date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2008-11-21 13:15:00,26.82,26.82,26.82,26.82,700.0,19.1551,19.1551,19.1551,19.1551,700.0
2008-11-21 13:20:00,26.66,26.66,26.66,26.66,600.0,19.0408,19.0408,19.0408,19.0408,600.0
2008-11-21 13:25:00,26.67,26.68,26.66,26.68,1200.0,19.048,19.0551,19.0408,19.0551,1200.0
2008-11-21 13:30:00,26.72,26.72,26.72,26.72,200.0,19.0837,19.0837,19.0837,19.0837,200.0
2008-11-21 13:35:00,26.66,26.66,26.66,26.66,1900.0,19.0408,19.0408,19.0408,19.0408,1900.0
2008-11-21 13:40:00,26.66,26.66,26.66,26.66,0.0,19.0408,19.0408,19.0408,19.0408,0.0
2008-11-21 13:45:00,26.77,26.77,26.77,26.77,300.0,19.1194,19.1194,19.1194,19.1194,300.0
2008-11-21 13:50:00,26.63,26.63,26.63,26.63,6300.0,19.0194,19.0194,19.0194,19.0194,6300.0
2008-11-21 13:55:00,26.49,26.49,26.49,26.49,600.0,18.9194,18.9194,18.9194,18.9194,600.0
2008-11-21 14:00:00,26.47,26.47,26.45,26.45,1800.0,18.9051,18.9051,18.8909,18.8909,1800.0
2008-11-21 14:05:00,26.45,26.45,26.45,26.45,0.0,18.8909,18.8909,18.8909,18.8909,0.0
2008-11-21 14:10:00,26.41,26.41,26.41,26.41,300.0,18.8623,18.8623,18.8623,18.8623,300.0
2008-11-21 14:15:00,26.41,26.41,26.41,26.41,0.0,18.8623,18.8623,18.8623,18.8623,0.0
2008-11-21 14:20:00,26.39,26.39,26.39,26.39,200.0,18.848,18.848,18.848,18.848,200.0
2008-11-21 14:25:00,26.39,26.39,26.39,26.39,0.0,18.848,18.848,18.848,18.848,0.0
2008-11-21 14:30:00,26.54,26.54,26.49,26.49,1200.0,18.9551,18.9551,18.9194,18.9194,1200.0
2008-11-21 14:35:00,26.49,26.49,26.49,26.49,0.0,18.9194,18.9194,18.9194,18.9194,0.0
2008-11-21 14:40:00,26.49,26.49,26.49,26.49,0.0,18.9194,18.9194,18.9194,18.9194,0.0
2008-11-21 14:45:00,26.29,26.29,26.29,26.29,2000.0,18.7766,18.7766,18.7766,18.7766,2000.0
2008-11-21 14:50:00,26.29,26.29,26.29,26.29,0.0,18.7766,18.7766,18.7766,18.7766,0.0
2008-11-21 14:55:00,26.29,26.29,26.29,26.29,0.0,18.7766,18.7766,18.7766,18.7766,0.0
2008-11-21 15:00:00,26.29,26.29,26.29,26.29,0.0,18.7766,18.7766,18.7766,18.7766,0.0
2008-11-21 15:05:00,26.65,26.65,26.65,26.65,4000.0,19.0337,19.0337,19.0337,19.0337,4000.0
2008-11-21 15:10:00,26.94,26.94,26.94,26.94,200.0,19.2408,19.2408,19.2408,19.2408,200.0
2008-11-21 15:15:00,26.94,26.94,26.94,26.94,0.0,19.2408,19.2408,19.2408,19.2408,0.0
2008-11-21 15:20:00,26.9,26.9,26.89,26.89,1000.0,19.2122,19.2122,19.2051,19.2051,1000.0
2008-11-21 15:25:00,26.95,27.22,26.95,27.16,2500.0,19.248,19.4408,19.248,19.3979,2500.0
2008-11-21 15:30:00,27.18,27.18,27.18,27.18,1900.0,19.4122,19.4122,19.4122,19.4122,1900.0
2008-11-21 15:35:00,27.71,27.79,27.69,27.76,11700.0,19.7908,19.8479,19.7765,19.8265,11700.0
2008-11-21 15:40:00,27.56,27.56,27.55,27.55,2200.0,19.6836,19.6836,19.6765,19.6765,2200.0
2008-11-21 15:45:00,27.55,27.55,27.55,27.55,0.0,19.6765,19.6765,19.6765,19.6765,0.0
2008-11-21 15:50:00,27.64,27.64,27.64,27.64,3000.0,19.7408,19.7408,19.7408,19.7408,3000.0
2008-11-21 15:55:00,28.05,28.06,28.05,28.06,2900.0,20.0336,20.0407,20.0336,20.0407,2900.0
2008-11-24 09:30:00,28.46,28.47,28.22,28.47,900.0,20.3264,20.3336,20.155,20.3336,900.0
2008-11-24 09:35:00,28.67,28.77,28.67,28.77,18000.0,20.4764,20.5478,20.4764,20.5478,18000.0
2008-11-24 09:40:00,28.48,28.51,28.39,28.51,1700.0,20.3407,20.3621,20.2764,20.3621,1700.0
2008-11-24 09:45:00,28.51,28.51,28.51,28.51,0.0,20.3621,20.3621,20.3621,20.3621,0.0
2008-11-24 09:50:00,28.63,28.63,28.63,28.63,100.0,20.4478,20.4478,20.4478,20.4478,100.0
2008-11-24 09:55:00,28.47,28.67,28.47,28.67,300.0,20.3336,20.4764,20.3336,20.4764,300.0
2008-11-24 10:00:00,28.69,28.75,28.69,28.69,2800.0,20.4907,20.5335,20.4907,20.4907,2800.0
2008-11-24 10:05:00,28.7,28.7,28.67,28.67,1100.0,20.4978,20.4978,20.4764,20.4764,1100.0
2008-11-24 10:10:00,28.9,28.9,28.9,28.9,100.0,20.6407,20.6407,20.6407,20.6407,100.0
2008-11-24 10:15:00,28.87,28.89,28.87,28.89,400.0,20.6192,20.6335,20.6192,20.6335,400.0
2008-11-24 10:20:00,28.9,28.96,28.9,28.94,2100.0,20.6407,20.6835,20.6407,20.6692,2100.0
2008-11-24 10:25:00,29.0,29.15,28.98,29.14,4200.0,20.7121,20.8192,20.6978,20.8121,4200.0
2008-11-24 10:30:00,29.28,29.28,29.23,29.23,2000.0,20.9121,20.9121,20.8764,20.8764,2000.0
2008-11-24 10:35:00,29.18,29.18,29.13,29.13,1000.0,20.8406,20.8406,20.8049,20.8049,1000.0
2008-11-24 10:40:00,29.12,29.27,29.12,29.27,500.0,20.7978,20.9049,20.7978,20.9049,500.0
2008-11-24 10:45:00,29.25,29.25,29.18,29.18,1500.0,20.8906,20.8906,20.8406,20.8406,1500.0
2008-11-24 10:50:00,29.13,29.18,29.13,29.18,1200.0,20.8049,20.8406,20.8049,20.8406,1200.0
2008-11-24 10:55:00,29.15,29.2,29.15,29.2,200.0,20.8192,20.8549,20.8192,20.8549,200.0
2008-11-24 11:00:00,29.33,29.33,29.25,29.25,2400.0,20.9478,20.9478,20.8906,20.8906,2400.0
2008-11-24 11:05:00,29.23,29.28,29.23,29.23,1600.0,20.8764,20.9121,20.8764,20.8764,1600.0
2008-11-24 11:10:00,29.21,29.23,29.2,29.2,700.0,20.8621,20.8764,20.8549,20.8549,700.0
2008-11-24 11:15:00,29.33,29.33,29.33,29.33,500.0,20.9478,20.9478,20.9478,20.9478,500.0
2008-11-24 11:20:00,29.34,29.42,29.34,29.42,800.0,20.9549,21.0121,20.9549,21.0121,800.0
2008-11-24 11:25:00,29.59,29.59,29.45,29.45,800.0,21.1335,21.1335,21.0335,21.0335,800.0
2008-11-24 11:30:00,29.5,29.5,29.46,29.46,200.0,21.0692,21.0692,21.0406,21.0406,200.0
2008-11-24 11:35:00,29.44,29.52,29.44,29.49,1000.0,21.0263,21.0835,21.0263,21.0621,1000.0
2008-11-24 11:40:00,29.49,29.49,29.49,29.49,0.0,21.0621,21.0621,21.0621,21.0621,0.0
2008-11-24 11:45:00,29.48,29.48,29.48,29.48,100.0,21.0549,21.0549,21.0549,21.0549,100.0
2008-11-24 11:50:00,29.57,29.59,29.57,29.59,1000.0,21.1192,21.1335,21.1192,21.1335,1000.0
2008-11-24 11:55:00,29.62,29.62,29.56,29.6,300.0,21.1549,21.1549,21.112,21.1406,300.0
2008-11-24 12:00:00,29.54,29.54,29.54,29.54,1500.0,21.0978,21.0978,21.0978,21.0978,1500.0
2008-11-24 12:05:00,29.5,29.5,29.49,29.49,2000.0,21.0692,21.0692,21.0621,21.0621,2000.0
2008-11-24 12:10:00,29.45,29.45,29.45,29.45,100.0,21.0335,21.0335,21.0335,21.0335,100.0
2008-11-24 12:15:00,29.38,29.38,29.38,29.38,100.0,20.9835,20.9835,20.9835,20.9835,100.0
2008-11-24 12:20:00,29.38,29.38,29.38,29.38,0.0,20.9835,20.9835,20.9835,20.9835,0.0
2008-11-24 12:25:00,29.11,29.16,29.11,29.16,200.0,20.7907,20.8264,20.7907,20.8264,200.0
2008-11-24 12:30:00,29.13,29.23,29.13,29.22,1300.0,20.8049,20.8764,20.8049,20.8692,1300.0
2008-11-24 12:35:00,29.31,29.53,29.21,29.21,1500.0,20.9335,21.0906,20.8621,20.8621,1500.0
2008-11-24 12:40:00,29.1,29.1,29.1,29.1,400.0,20.7835,20.7835,20.7835,20.7835,400.0
2008-11-24 12:45:00,29.32,29.32,29.17,29.17,700.0,20.9406,20.9406,20.8335,20.8335,700.0
2008-11-24 12:50:00,29.44,29.44,29.44,29.44,100.0,21.0263,21.0263,21.0263,21.0263,100.0
2008-11-24 12:55:00,29.46,29.62,29.46,29.62,9500.0,21.0406,21.1549,21.0406,21.1549,9500.0
2008-11-24 13:00:00,29.62,29.62,29.62,29.62,0.0,21.1549,21.1549,21.1549,21.1549,0.0
2008-11-24 13:05:00,29.67,29.67,29.67,29.67,100.0,21.1906,21.1906,21.1906,21.1906,100.0
2008-11-24 13:10:00,29.63,29.63,29.63,29.63,100.0,21.162,21.162,21.162,21.162,100.0
2008-11-24 13:15:00,29.53,29.53,29.53,29.53,100.0,21.0906,21.0906,21.0906,21.0906,100.0
2008-11-24 13:20:00,29.48,29.48,29.48,29.48,100.0,21.0549,21.0549,21.0549,21.0549,100.0
2008-11-24 13:25:00,29.57,29.68,29.57,29.68,8700.0,21.1192,21.1978,21.1192,21.1978,8700.0
2008-11-24 13:30:00,29.68,29.68,29.68,29.68,100.0,21.1978,21.1978,21.1978,21.1978,100.0
2008-11-24 13:35:00,29.68,29.68,29.68,29.68,100.0,21.1978,21.1978,21.1978,21.1978,100.0
2008-11-24 13:40:00,29.68,29.68,29.68,29.68,0.0,21.1978,21.1978,21.1978,21.1978,0.0
2008-11-24 13:45:00,29.55,29.55,29.55,29.55,900.0,21.1049,21.1049,21.1049,21.1049,900.0
2008-11-24 13:50:00,29.55,29.55,29.55,29.55,300.0,21.1049,21.1049,21.1049,21.1049,300.0
2008-11-24 13:55:00,29.55,29.55,29.55,29.55,700.0,21.1049,21.1049,21.1049,21.1049,700.0
2008-11-24 14:00:00,29.55,29.55,29.55,29.55,100.0,21.1049,21.1049,21.1049,21.1049,100.0
2008-11-24 14:05:00,29.55,29.55,29.22,29.22,300.0,21.1049,21.1049,20.8692,20.8692,300.0
2008-11-24 14:10:00,29.22,29.22,29.22,29.22,0.0,20.8692,20.8692,20.8692,20.8692,0.0
2008-11-24 14:15:00,29.49,29.49,29.4,29.4,200.0,21.0621,21.0621,20.9978,20.9978,200.0
2008-11-24 14:20:00,29.4,29.4,29.37,29.37,9300.0,20.9978,20.9978,20.9763,20.9763,9300.0
2008-11-24 14:25:00,29.5,29.5,29.5,29.5,100.0,21.0692,21.0692,21.0692,21.0692,100.0
2008-11-24 14:30:00,29.61,29.61,29.61,29.61,100.0,21.1478,21.1478,21.1478,21.1478,100.0
2008-11-24 14:35:00,29.64,29.67,29.64,29.67,200.0,21.1692,21.1906,21.1692,21.1906,200.0
2008-11-24 14:40:00,29.58,29.58,29.58,29.58,100.0,21.1263,21.1263,21.1263,21.1263,100.0
2008-11-24 14:45:00,29.53,29.53,29.53,29.53,100.0,21.0906,21.0906,21.0906,21.0906,100.0
2008-11-24 14:50:00,29.43,29.48,29.43,29.48,400.0,21.0192,21.0549,21.0192,21.0549,400.0
2008-11-24 14:55:00,29.59,29.59,29.59,29.59,100.0,21.1335,21.1335,21.1335,21.1335,100.0
2008-11-24 15:00:00,29.52,29.52,29.52,29.52,100.0,21.0835,21.0835,21.0835,21.0835,100.0
2008-11-24 15:05:00,29.64,29.67,29.64,29.64,700.0,21.1692,21.1906,21.1692,21.1692,700.0
2008-11-24 15:10:00,29.71,29.73,29.68,29.73,400.0,21.2192,21.2335,21.1978,21.2335,400.0
2008-11-24 15:15:00,29.77,29.8,29.77,29.8,200.0,21.262,21.2835,21.262,21.2835,200.0
2008-11-24 15:20:00,29.89,29.89,29.83,29.87,2400.0,21.3477,21.3477,21.3049,21.3335,2400.0
2008-11-24 15:25:00,29.98,29.98,29.98,29.98,100.0,21.412,21.412,21.412,21.412,100.0
2008-11-24 15:30:00,30.12,30.12,29.96,29.96,400.0,21.512,21.512,21.3977,21.3977,400.0
2008-11-24 15:35:00,30.05,30.08,30.03,30.08,1800.0,21.462,21.4834,21.4477,21.4834,1800.0
2008-11-24 15:40:00,30.1,30.42,30.05,30.05,4900.0,21.4977,21.7263,21.462,21.462,4900.0
2008-11-24 15:45:00,30.23,30.23,30.19,30.19,600.0,21.5906,21.5906,21.562,21.562,600.0
2008-11-24 15:50:00,30.0,30.14,29.72,29.72,5700.0,21.4263,21.5263,21.2263,21.2263,5700.0
2008-11-24 15:55:00,29.84,29.86,29.84,29.86,400.0,21.312,21.3263,21.312,21.3263,400.0
2008-11-25 09:30:00,30.24,30.34,29.89,30.2,26500.0,21.5977,21.6691,21.3477,21.5691,26500.0
2008-11-25 09:35:00,30.19,30.24,30.19,30.2,1000.0,21.562,21.5977,21.562,21.5691,1000.0
2008-11-25 09:40:00,30.19,30.3,30.16,30.16,11000.0,21.562,21.6406,21.5406,21.5406,11000.0
2008-11-25 09:45:00,30.04,30.12,30.04,30.08,5400.0,21.4549,21.512,21.4549,21.4834,5400.0
2008-11-25 09:50:00,30.08,30.13,30.08,30.12,3400.0,21.4834,21.5191,21.4834,21.512,3400.0
2008-11-25 09:55:00,30.07,30.07,29.9,29.96,6500.0,21.4763,21.4763,21.3549,21.3977,6500.0
2008-11-25 10:00:00,30.08,30.15,30.08,30.13,24100.0,21.4834,21.5334,21.4834,21.5191,24100.0
2008-11-25 10:05:00,30.15,31.37,30.14,30.38,117700.0,21.5334,22.4048,21.5263,21.6977,117700.0
2008-11-25 10:10:00,30.37,30.37,30.27,30.27,1500.0,21.6906,21.6906,21.6191,21.6191,1500.0
2008-11-25 10:15:00,30.23,30.23,30.1,30.15,3900.0,21.5906,21.5906,21.4977,21.5334,3900.0
2008-11-25 10:20:00,30.13,30.15,30.04,30.05,5200.0,21.5191,21.5334,21.4549,21.462,5200.0
2008-11-25 10:25:00,30.01,30.07,30.0,30.07,20800.0,21.4334,21.4763,21.4263,21.4763,20800.0
2008-11-25 10:30:00,30.06,30.07,30.04,30.05,11500.0,21.4692,21.4763,21.4549,21.462,11500.0
2008-11-25 10:35:00,30.01,30.05,29.99,29.99,5400.0,21.4334,21.462,21.4192,21.4192,5400.0
2008-11-25 10:40:00,29.93,29.93,29.73,29.76,6600.0,21.3763,21.3763,21.2335,21.2549,6600.0
2008-11-25 10:45:00,29.76,29.79,29.63,29.63,6900.0,21.2549,21.2763,21.162,21.162,6900.0
2008-11-25 10:50:00,29.64,29.66,29.55,29.6,7100.0,21.1692,21.1835,21.1049,21.1406,7100.0
2008-11-25 10:55:00,29.61,29.64,29.58,29.6,10300.0,21.1478,21.1692,21.1263,21.1406,10300.0
2008-11-25 11:00:00,29.61,29.62,29.56,29.57,16800.0,21.1478,21.1549,21.112,21.1192,16800.0
2008-11-25 11:05:00,29.56,29.56,29.22,29.3,5900.0,21.112,21.112,20.8692,20.9264,5900.0
2008-11-25 11:10:00,29.3,29.45,29.29,29.38,6900.0,20.9264,21.0335,20.9192,20.9835,6900.0
2008-11-25 11:15:00,29.38,29.52,29.3,29.48,13800.0,20.9835,21.0835,20.9264,21.0549,13800.0
2008-11-25 11:20:00,29.52,29.52,29.44,29.49,9900.0,21.0835,21.0835,21.0263,21.0621,9900.0
2008-11-25 11:25:00,29.54,29.54,29.54,29.54,900.0,21.0978,21.0978,21.0978,21.0978,900.0
2008-11-25 11:30:00,29.57,29.68,29.57,29.62,1800.0,21.1192,21.1978,21.1192,21.1549,1800.0
2008-11-25 11:35:00,29.62,29.62,29.52,29.61,2000.0,21.1549,21.1549,21.0835,21.1478,2000.0
2008-11-25 11:40:00,29.62,29.62,29.54,29.61,7800.0,21.1549,21.1549,21.0978,21.1478,7800.0
2008-11-25 11:45:00,29.62,29.8,29.62,29.8,5600.0,21.1549,21.2835,21.1549,21.2835,5600.0
2008-11-25 11:50:00,29.8,29.8,29.8,29.8,300.0,21.2835,21.2835,21.2835,21.2835,300.0
2008-11-25 11:55:00,29.8,29.8,29.8,29.8,1400.0,21.2835,21.2835,21.2835,21.2835,1400.0
2008-11-25 12:00:00,29.78,29.8,29.78,29.8,300.0,21.2692,21.2835,21.2692,21.2835,300.0
2008-11-25 12:05:00,29.76,29.76,29.68,29.68,200.0,21.2549,21.2549,21.1978,21.1978,200.0
2008-11-25 12:10:00,29.64,29.64,29.42,29.42,1500.0,21.1692,21.1692,21.0121,21.0121,1500.0
2008-11-25 12:15:00,29.42,29.51,29.42,29.51,1300.0,21.0121,21.0763,21.0121,21.0763,1300.0
2008-11-25 12:20:00,29.51,29.51,29.51,29.51,0.0,21.0763,21.0763,21.0763,21.0763,0.0
2008-11-25 12:25:00,29.44,29.44,29.43,29.43,200.0,21.0263,21.0263,21.0192,21.0192,200.0
2008-11-25 12:30:00,29.48,29.48,29.46,29.46,700.0,21.0549,21.0549,21.0406,21.0406,700.0
2008-11-25 12:35:00,29.48,29.48,29.47,29.47,800.0,21.0549,21.0549,21.0478,21.0478,800.0
2008-11-25 12:40:00,29.48,29.48,29.42,29.42,300.0,21.0549,21.0549,21.0121,21.0121,300.0
2008-11-25 12:45:00,29.38,29.38,29.25,29.25,12800.0,20.9835,20.9835,20.8906,20.8906,12800.0
2008-11-25 12:50:00,29.24,29.24,29.15,29.16,14800.0,20.8835,20.8835,20.8192,20.8264,14800.0
2008-11-25 12:55:00,29.07,29.28,29.07,29.28,900.0,20.7621,20.9121,20.7621,20.9121,900.0
2008-11-25 13:00:00,29.2,29.2,29.19,29.19,4300.0,20.8549,20.8549,20.8478,20.8478,4300.0
2008-11-25 13:05:00,29.2,29.2,29.19,29.19,4900.0,20.8549,20.8549,20.8478,20.8478,4900.0
2008-11-25 13:10:00,29.34,29.35,29.32,29.32,4600.0,20.9549,20.9621,20.9406,20.9406,4600.0
2008-11-25 13:15:00,29.29,29.29,29.22,29.22,5700.0,20.9192,20.9192,20.8692,20.8692,5700.0
2008-11-25 13:20:00,29.22,29.31,29.22,29.31,5000.0,20.8692,20.9335,20.8692,20.9335,5000.0
2008-11-25 13:25:00,29.32,29.52,29.32,29.52,7500.0,20.9406,21.0835,20.9406,21.0835,7500.0
2008-11-25 13:30:00,29.48,29.5,29.48,29.48,1100.0,21.0549,21.0692,21.0549,21.0549,1100.0
2008-11-25 13:35:00,29.48,29.53,29.4,29.49,13700.0,21.0549,21.0906,20.9978,21.0621,13700.0
2008-11-25 13:40:00,29.48,29.48,29.26,29.26,22600.0,21.0549,21.0549,20.8978,20.8978,22600.0
2008-11-25 13:45:00,29.26,29.26,29.26,29.26,0.0,20.8978,20.8978,20.8978,20.8978,0.0
2008-11-25 13:50:00,29.44,29.45,29.41,29.45,1700.0,21.0263,21.0335,21.0049,21.0335,1700.0
2008-11-25 13:55:00,29.44,29.44,29.13,29.18,37300.0,21.0263,21.0263,20.8049,20.8406,37300.0
2008-11-25 14:00:00,29.15,29.28,29.15,29.28,32500.0,20.8192,20.9121,20.8192,20.9121,32500.0
2008-11-25 14:05:00,29.39,29.39,29.24,29.25,1700.0,20.9906,20.9906,20.8835,20.8906,1700.0
2008-11-25 14:10:00,29.16,29.16,29.14,29.15,1600.0,20.8264,20.8264,20.8121,20.8192,1600.0
2008-11-25 14:15:00,29.11,29.11,29.0,29.08,1700.0,20.7907,20.7907,20.7121,20.7692,1700.0
2008-11-25 14:20:00,29.13,29.15,29.13,29.15,1900.0,20.8049,20.8192,20.8049,20.8192,1900.0
2008-11-25 14:25:00,29.13,29.15,29.13,29.13,1100.0,20.8049,20.8192,20.8049,20.8049,1100.0
2008-11-25 14:30:00,29.14,29.14,29.09,29.09,8800.0,20.8121,20.8121,20.7764,20.7764,8800.0
2008-11-25 14:35:00,29.1,29.15,29.1,29.15,7000.0,20.7835,20.8192,20.7835,20.8192,7000.0
2008-11-25 14:40:00,29.3,29.3,29.3,29.3,400.0,20.9264,20.9264,20.9264,20.9264,400.0
2008-11-25 14:45:00,29.28,29.3,29.28,29.3,500.0,20.9121,20.9264,20.9121,20.9264,500.0
2008-11-25 14:50:00,29.28,29.29,29.28,29.28,1700.0,20.9121,20.9192,20.9121,20.9121,1700.0
2008-11-25 14:55:00,29.48,29.61,29.48,29.61,700.0,21.0549,21.1478,21.0549,21.1478,700.0
2008-11-25 15:00:00,29.6,29.76,29.6,29.75,1800.0,21.1406,21.2549,21.1406,21.2477,1800.0
2008-11-25 15:05:00,29.8,29.81,29.7,29.7,2200.0,21.2835,21.2906,21.212,21.212,2200.0
2008-11-25 15:10:00,29.61,29.66,29.61,29.66,500.0,21.1478,21.1835,21.1478,21.1835,500.0
2008-11-25 15:15:00,29.73,29.73,29.71,29.71,500.0,21.2335,21.2335,21.2192,21.2192,500.0
2008-11-25 15:20:00,29.62,29.67,29.49,29.56,1400.0,21.1549,21.1906,21.0621,21.112,1400.0
2008-11-25 15:25:00,29.55,29.63,29.5,29.63,1300.0,21.1049,21.162,21.0692,21.162,1300.0
2008-11-25 15:30:00,29.68,29.71,29.63,29.63,700.0,21.1978,21.2192,21.162,21.162,700.0
2008-11-25 15:35:00,29.62,29.8,29.62,29.8,7300.0,21.1549,21.2835,21.1549,21.2835,7300.0
2008-11-25 15:40:00,29.71,30.11,29.69,30.1,32600.0,21.2192,21.5049,21.2049,21.4977,32600.0
2008-11-25 15:45:00,29.92,29.97,29.78,29.97,6700.0,21.3692,21.4049,21.2692,21.4049,6700.0
2008-11-25 15:50:00,29.89,29.99,29.85,29.9,12700.0,21.3477,21.4192,21.3192,21.3549,12700.0
2008-11-25 15:55:00,29.9,29.9,29.9,29.9,0.0,21.3549,21.3549,21.3549,21.3549,0.0
2008-11-26 09:30:00,29.15,29.15,29.03,29.13,7200.0,20.8192,20.8192,20.7335,20.8049,7200.0
2008-11-26 09:35:00,29.17,29.17,29.17,29.17,500.0,20.8335,20.8335,20.8335,20.8335,500.0
2008-11-26 09:40:00,29.2,29.2,29.18,29.2,3500.0,20.8549,20.8549,20.8406,20.8549,3500.0
2008-11-26 09:45:00,29.2,29.2,29.18,29.2,1200.0,20.8549,20.8549,20.8406,20.8549,1200.0
2008-11-26 09:50:00,29.2,29.5,29.2,29.42,2500.0,20.8549,21.0692,20.8549,21.0121,2500.0
2008-11-26 09:55:00,29.5,29.5,29.48,29.48,2700.0,21.0692,21.0692,21.0549,21.0549,2700.0
2008-11-26 10:00:00,29.42,29.6,29.39,29.53,4500.0,21.0121,21.1406,20.9906,21.0906,4500.0
2008-11-26 10:05:00,29.49,29.5,29.47,29.49,2300.0,21.0621,21.0692,21.0478,21.0621,2300.0
2008-11-26 10:10:00,29.43,29.43,29.37,29.41,5600.0,21.0192,21.0192,20.9763,21.0049,5600.0
2008-11-26 10:15:00,29.49,29.55,29.49,29.55,3400.0,21.0621,21.1049,21.0621,21.1049,3400.0
2008-11-26 10:20:00,29.55,29.67,29.55,29.61,2500.0,21.1049,21.1906,21.1049,21.1478,2500.0
2008-11-26 10:25:00,29.67,29.68,29.67,29.68,2800.0,21.1906,21.1978,21.1906,21.1978,2800.0
2008-11-26 10:30:00,29.67,29.71,29.64,29.68,1900.0,21.1906,21.2192,21.1692,21.1978,1900.0
2008-11-26 10:35:00,29.62,29.62,29.58,29.58,4500.0,21.1549,21.1549,21.1263,21.1263,4500.0
2008-11-26 10:40:00,29.57,29.57,29.5,29.5,1600.0,21.1192,21.1192,21.0692,21.0692,1600.0
2008-11-26 10:45:00,29.5,29.5,29.47,29.5,2800.0,21.0692,21.0692,21.0478,21.0692,2800.0
2008-11-26 10:50:00,29.49,29.5,29.49,29.49,6500.0,21.0621,21.0692,21.0621,21.0621,6500.0
2008-11-26 10:55:00,29.5,29.6,29.5,29.57,4800.0,21.0692,21.1406,21.0692,21.1192,4800.0
2008-11-26 11:00:00,29.57,29.6,29.54,29.6,3900.0,21.1192,21.1406,21.0978,21.1406,3900.0
2008-11-26 11:05:00,29.6,29.6,29.58,29.58,2900.0,21.1406,21.1406,21.1263,21.1263,2900.0
2008-11-26 11:10:00,29.6,29.8,29.59,29.8,6000.0,21.1406,21.2835,21.1335,21.2835,6000.0
2008-11-26 11:15:00,29.61,29.7,29.61,29.65,4900.0,21.1478,21.212,21.1478,21.1763,4900.0
2008-11-26 11:20:00,29.65,29.8,29.65,29.8,4900.0,21.1763,21.2835,21.1763,21.2835,4900.0
2008-11-26 11:25:00,29.8,29.8,29.77,29.77,1700.0,21.2835,21.2835,21.262,21.262,1700.0
2008-11-26 11:30:00,29.74,29.79,29.7,29.7,2000.0,21.2406,21.2763,21.212,21.212,2000.0
2008-11-26 11:35:00,29.7,29.72,29.7,29.72,2900.0,21.212,21.2263,21.212,21.2263,2900.0
2008-11-26 11:40:00,29.73,29.79,29.73,29.78,8700.0,21.2335,21.2763,21.2335,21.2692,8700.0
2008-11-26 11:45:00,29.8,29.86,29.77,29.86,2500.0,21.2835,21.3263,21.262,21.3263,2500.0
2008-11-26 11:50:00,29.86,29.86,29.78,29.78,2100.0,21.3263,21.3263,21.2692,21.2692,2100.0
2008-11-26 11:55:00,29.79,29.83,29.71,29.71,1700.0,21.2763,21.3049,21.2192,21.2192,1700.0
2008-11-26 12:00:00,29.75,29.8,29.7,29.71,2300.0,21.2477,21.2835,21.212,21.2192,2300.0
2008-11-26 12:05:00,29.71,29.8,29.7,29.71,1800.0,21.2192,21.2835,21.212,21.2192,1800.0
2008-11-26 12:10:00,29.73,29.75,29.7,29.71,1900.0,21.2335,21.2477,21.212,21.2192,1900.0
2008-11-26 12:15:00,29.74,29.75,29.7,29.75,2200.0,21.2406,21.2477,21.212,21.2477,2200.0
2008-11-26 12:20:00,29.75,29.86,29.71,29.86,13700.0,21.2477,21.3263,21.2192,21.3263,13700.0
2008-11-26 12:25:00,29.85,29.86,29.85,29.86,8900.0,21.3192,21.3263,21.3192,21.3263,8900.0
2008-11-26 12:30:00,29.91,29.95,29.91,29.94,33400.0,21.362,21.3906,21.362,21.3834,33400.0
2008-11-26 12:35:00,29.97,30.0,29.89,30.0,40400.0,21.4049,21.4263,21.3477,21.4263,40400.0
2008-11-26 12:40:00,30.0,30.0,30.0,30.0,1400.0,21.4263,21.4263,21.4263,21.4263,1400.0
2008-11-26 12:45:00,30.0,30.13,30.0,30.13,4800.0,21.4263,21.5191,21.4263,21.5191,4800.0
2008-11-26 12:50:00,30.2,30.2,30.17,30.18,3400.0,21.5691,21.5691,21.5477,21.5549,3400.0
2008-11-26 12:55:00,30.18,30.19,30.14,30.15,33000.0,21.5549,21.562,21.5263,21.5334,33000.0
2008-11-26 13:00:00,30.2,30.22,30.2,30.22,2700.0,21.5691,21.5834,21.5691,21.5834,2700.0
2008-11-26 13:05:00,30.25,30.32,30.25,30.32,2400.0,21.6048,21.6548,21.6048,21.6548,2400.0
2008-11-26 13:10:00,30.29,30.29,30.16,30.25,101200.0,21.6334,21.6334,21.5406,21.6048,101200.0
2008-11-26 13:15:00,30.27,30.28,30.25,30.28,64300.0,21.6191,21.6263,21.6048,21.6263,64300.0
2008-11-26 13:20:00,30.28,30.28,30.26,30.26,1500.0,21.6263,21.6263,21.612,21.612,1500.0
2008-11-26 13:25:00,30.2,30.29,30.14,30.29,1500.0,21.5691,21.6334,21.5263,21.6334,1500.0
2008-11-26 13:30:00,30.21,30.28,30.03,30.08,2400.0,21.5763,21.6263,21.4477,21.4834,2400.0
2008-11-26 13:35:00,30.11,30.11,30.04,30.11,3100.0,21.5049,21.5049,21.4549,21.5049,3100.0
2008-11-26 13:40:00,30.09,30.1,29.98,30.06,4000.0,21.4906,21.4977,21.412,21.4692,4000.0
2008-11-26 13:45:00,30.09,30.13,30.07,30.07,1800.0,21.4906,21.5191,21.4763,21.4763,1800.0
2008-11-26 13:50:00,30.06,30.18,30.06,30.06,1900.0,21.4692,21.5549,21.4692,21.4692,1900.0
2008-11-26 13:55:00,30.08,30.09,30.01,30.08,1700.0,21.4834,21.4906,21.4334,21.4834,1700.0
2008-11-26 14:00:00,30.04,30.08,29.96,29.96,1800.0,21.4549,21.4834,21.3977,21.3977,1800.0
2008-11-26 14:05:00,29.96,30.09,29.95,30.06,3900.0,21.3977,21.4906,21.3906,21.4692,3900.0
2008-11-26 14:10:00,30.05,30.08,30.01,30.01,1700.0,21.462,21.4834,21.4334,21.4334,1700.0
2008-11-26 14:15:00,30.01,30.17,30.01,30.12,2500.0,21.4334,21.5477,21.4334,21.512,2500.0
2008-11-26 14:20:00,30.11,30.2,30.11,30.17,2400.0,21.5049,21.5691,21.5049,21.5477,2400.0
2008-11-26 14:25:00,30.16,30.2,30.12,30.13,1700.0,21.5406,21.5691,21.512,21.5191,1700.0
2008-11-26 14:30:00,30.16,30.35,30.16,30.32,4200.0,21.5406,21.6763,21.5406,21.6548,4200.0
2008-11-26 14:35:00,30.31,30.46,30.22,30.34,6200.0,21.6477,21.7548,21.5834,21.6691,6200.0
2008-11-26 14:40:00,30.34,30.46,30.34,30.41,2400.0,21.6691,21.7548,21.6691,21.7191,2400.0
2008-11-26 14:45:00,30.41,30.45,30.36,30.45,2400.0,21.7191,21.7477,21.6834,21.7477,2400.0
2008-11-26 14:50:00,30.45,30.5,30.4,30.45,2900.0,21.7477,21.7834,21.712,21.7477,2900.0
2008-11-26 14:55:00,30.47,30.57,30.46,30.51,2600.0,21.762,21.8334,21.7548,21.7905,2600.0
2008-11-26 15:00:00,30.52,30.57,30.45,30.46,3500.0,21.7977,21.8334,21.7477,21.7548,3500.0
2008-11-26 15:05:00,30.47,30.48,30.4,30.43,4000.0,21.762,21.7691,21.712,21.7334,4000.0
2008-11-26 15:10:00,30.43,30.65,30.43,30.65,5500.0,21.7334,21.8905,21.7334,21.8905,5500.0
2008-11-26 15:15:00,30.65,30.67,30.5,30.51,4200.0,21.8905,21.9048,21.7834,21.7905,4200.0
2008-11-26 15:20:00,30.51,30.53,30.45,30.52,3400.0,21.7905,21.8048,21.7477,21.7977,3400.0
2008-11-26 15:25:00,30.53,30.58,30.49,30.57,6600.0,21.8048,21.8405,21.7763,21.8334,6600.0
2008-11-26 15:30:00,30.58,30.67,30.55,30.67,4000.0,21.8405,21.9048,21.8191,21.9048,4000.0
2008-11-26 15:35:00,30.65,31.06,30.62,30.8,54400.0,21.8905,22.1834,21.8691,21.9977,54400.0
2008-11-26 15:40:00,30.76,30.77,30.48,30.53,5700.0,21.9691,21.9762,21.7691,21.8048,5700.0
2008-11-26 15:45:00,30.54,30.6,30.5,30.54,12700.0,21.812,21.8548,21.7834,21.812,12700.0
2008-11-26 15:50:00,30.52,30.56,30.49,30.54,4500.0,21.7977,21.8263,21.7763,21.812,4500.0
2008-11-26 15:55:00,30.57,30.75,30.57,30.64,15300.0,21.8334,21.962,21.8334,21.8834,15300.0
2008-11-28 09:30:00,30.37,30.38,30.01,30.31,49100.0,21.6906,21.6977,21.4334,21.6477,49100.0
2008-11-28 09:35:00,30.32,30.55,30.32,30.49,5000.0,21.6548,21.8191,21.6548,21.7763,5000.0
2008-11-28 09:40:00,30.47,30.5,30.34,30.34,8800.0,21.762,21.7834,21.6691,21.6691,8800.0
2008-11-28 09:45:00,30.34,30.4,30.31,30.31,3500.0,21.6691,21.712,21.6477,21.6477,3500.0
2008-11-28 09:50:00,30.31,30.45,30.25,30.29,2600.0,21.6477,21.7477,21.6048,21.6334,2600.0
2008-11-28 09:55:00,30.3,30.34,30.28,30.28,1000.0,21.6406,21.6691,21.6263,21.6263,1000.0
2008-11-28 10:00:00,30.35,30.39,30.33,30.38,1200.0,21.6763,21.7048,21.662,21.6977,1200.0
2008-11-28 10:05:00,30.3,30.3,30.2,30.2,6500.0,21.6406,21.6406,21.5691,21.5691,6500.0
2008-11-28 10:10:00,30.21,30.21,30.18,30.2,6300.0,21.5763,21.5763,21.5549,21.5691,6300.0
2008-11-28 10:15:00,30.17,30.18,30.17,30.18,5400.0,21.5477,21.5549,21.5477,21.5549,5400.0
2008-11-28 10:20:00,30.2,30.24,30.17,30.17,28200.0,21.5691,21.5977,21.5477,21.5477,28200.0
2008-11-28 10:25:00,30.17,30.17,30.17,30.17,0.0,21.5477,21.5477,21.5477,21.5477,0.0
2008-11-28 10:30:00,30.17,30.17,30.12,30.12,1000.0,21.5477,21.5477,21.512,21.512,1000.0
2008-11-28 10:35:00,30.19,30.19,30.18,30.18,4900.0,21.562,21.562,21.5549,21.5549,4900.0
2008-11-28 10:40:00,30.18,30.18,30.18,30.18,0.0,21.5549,21.5549,21.5549,21.5549,0.0
2008-11-28 10:45:00,30.17,30.17,30.17,30.17,600.0,21.5477,21.5477,21.5477,21.5477,600.0
2008-11-28 10:50:00,30.17,30.17,30.17,30.17,0.0,21.5477,21.5477,21.5477,21.5477,0.0
2008-11-28 10:55:00,30.17,30.17,30.17,30.17,0.0,21.5477,21.5477,21.5477,21.5477,0.0
2008-11-28 11:00:00,30.26,30.26,30.26,30.26,100.0,21.612,21.612,21.612,21.612,100.0
2008-11-28 11:05:00,30.27,30.27,30.27,30.27,10000.0,21.6191,21.6191,21.6191,21.6191,10000.0
2008-11-28 11:10:00,30.31,30.32,30.31,30.32,2400.0,21.6477,21.6548,21.6477,21.6548,2400.0
2008-11-28 11:15:00,30.27,30.27,30.27,30.27,100.0,21.6191,21.6191,21.6191,21.6191,100.0
2008-11-28 11:20:00,30.27,30.27,30.27,30.27,0.0,21.6191,21.6191,21.6191,21.6191,0.0
2008-11-28 11:25:00,30.39,30.44,30.39,30.42,1400.0,21.7048,21.7405,21.7048,21.7263,1400.0
2008-11-28 11:30:00,30.42,30.42,30.42,30.42,0.0,21.7263,21.7263,21.7263,21.7263,0.0
2008-11-28 11:35:00,30.41,30.41,30.36,30.36,600.0,21.7191,21.7191,21.6834,21.6834,600.0
2008-11-28 11:40:00,30.36,30.42,30.36,30.42,2200.0,21.6834,21.7263,21.6834,21.7263,2200.0
2008-11-28 11:45:00,30.42,30.42,30.42,30.42,0.0,21.7263,21.7263,21.7263,21.7263,0.0
2008-11-28 11:50:00,30.55,30.55,30.55,30.55,100.0,21.8191,21.8191,21.8191,21.8191,100.0
2008-11-28 11:55:00,30.55,30.55,30.55,30.55,0.0,21.8191,21.8191,21.8191,21.8191,0.0
2008-11-28 12:00:00,30.57,30.57,30.57,30.57,100.0,21.8334,21.8334,21.8334,21.8334,100.0
2008-11-28 12:05:00,30.62,30.62,30.62,30.62,7500.0,21.8691,21.8691,21.8691,21.8691,7500.0
2008-11-28 12:10:00,30.62,30.62,30.62,30.62,0.0,21.8691,21.8691,21.8691,21.8691,0.0
2008-11-28 12:15:00,30.61,30.64,30.56,30.56,13100.0,21.862,21.8834,21.8263,21.8263,13100.0
2008-11-28 12:20:00,30.55,30.56,30.55,30.56,6900.0,21.8191,21.8263,21.8191,21.8263,6900.0
2008-11-28 12:25:00,30.57,30.57,30.57,30.57,100.0,21.8334,21.8334,21.8334,21.8334,100.0
2008-11-28 12:30:00,30.55,30.57,30.54,30.57,4400.0,21.8191,21.8334,21.812,21.8334,4400.0
2008-11-28 12:35:00,30.57,30.57,30.57,30.57,0.0,21.8334,21.8334,21.8334,21.8334,0.0
2008-11-28 12:40:00,30.61,30.61,30.61,30.61,100.0,21.862,21.862,21.862,21.862,100.0
2008-11-28 12:45:00,30.61,30.61,30.61,30.61,0.0,21.862,21.862,21.862,21.862,0.0
2008-11-28 12:50:00,30.64,30.64,30.64,30.64,800.0,21.8834,21.8834,21.8834,21.8834,800.0
2008-11-28 12:55:00,30.75,30.75,30.74,30.74,400.0,21.962,21.962,21.9548,21.9548,400.0
2008-12-01 09:30:00,30.33,30.33,29.84,29.93,11900.0,21.662,21.662,21.312,21.3763,11900.0
2008-12-01 09:35:00,29.8,29.8,29.6,29.62,2400.0,21.2835,21.2835,21.1406,21.1549,2400.0
2008-12-01 09:40:00,29.59,29.59,29.38,29.42,7100.0,21.1335,21.1335,20.9835,21.0121,7100.0
2008-12-01 09:45:00,29.37,29.43,29.33,29.34,4300.0,20.9763,21.0192,20.9478,20.9549,4300.0
2008-12-01 09:50:00,29.27,29.35,29.17,29.2,3100.0,20.9049,20.9621,20.8335,20.8549,3100.0
2008-12-01 09:55:00,29.3,29.3,29.3,29.3,1000.0,20.9264,20.9264,20.9264,20.9264,1000.0
2008-12-01 10:00:00,29.3,29.35,29.3,29.35,1000.0,20.9264,20.9621,20.9264,20.9621,1000.0
2008-12-01 10:05:00,29.29,29.51,29.23,29.51,41000.0,20.9192,21.0763,20.8764,21.0763,41000.0
2008-12-01 10:10:00,29.36,29.36,29.28,29.34,2100.0,20.9692,20.9692,20.9121,20.9549,2100.0
2008-12-01 10:15:00,29.32,29.35,29.28,29.28,2100.0,20.9406,20.9621,20.9121,20.9121,2100.0
2008-12-01 10:20:00,29.29,29.3,29.25,29.25,400.0,20.9192,20.9264,20.8906,20.8906,400.0
2008-12-01 10:25:00,29.23,29.23,29.17,29.17,1000.0,20.8764,20.8764,20.8335,20.8335,1000.0
2008-12-01 10:30:00,29.17,29.17,29.17,29.17,0.0,20.8335,20.8335,20.8335,20.8335,0.0
2008-12-01 10:35:00,29.17,29.17,29.17,29.17,0.0,20.8335,20.8335,20.8335,20.8335,0.0
2008-12-01 10:40:00,29.14,29.14,29.14,29.14,100.0,20.8121,20.8121,20.8121,20.8121,100.0
2008-12-01 10:45:00,29.2,29.2,29.2,29.2,100.0,20.8549,20.8549,20.8549,20.8549,100.0
2008-12-01 10:50:00,29.23,29.23,29.23,29.23,200.0,20.8764,20.8764,20.8764,20.8764,200.0
2008-12-01 10:55:00,29.23,29.23,29.23,29.23,0.0,20.8764,20.8764,20.8764,20.8764,0.0
2008-12-01 11:00:00,29.23,29.23,29.23,29.23,0.0,20.8764,20.8764,20.8764,20.8764,0.0
2008-12-01 11:05:00,29.06,29.06,29.06,29.06,3900.0,20.7549,20.7549,20.7549,20.7549,3900.0
2008-12-01 11:10:00,29.05,29.05,29.05,29.05,800.0,20.7478,20.7478,20.7478,20.7478,800.0
2008-12-01 11:15:00,29.05,29.05,29.05,29.05,0.0,20.7478,20.7478,20.7478,20.7478,0.0
2008-12-01 11:20:00,29.05,29.05,29.05,29.05,0.0,20.7478,20.7478,20.7478,20.7478,0.0
2008-12-01 11:25:00,29.07,29.07,29.02,29.02,200.0,20.7621,20.7621,20.7264,20.7264,200.0
2008-12-01 11:30:00,29.03,29.29,29.03,29.29,31700.0,20.7335,20.9192,20.7335,20.9192,31700.0
2008-12-01 11:35:00,29.29,29.29,29.29,29.29,0.0,20.9192,20.9192,20.9192,20.9192,0.0
2008-12-01 11:40:00,29.11,29.18,29.11,29.18,1300.0,20.7907,20.8406,20.7907,20.8406,1300.0
2008-12-01 11:45:00,29.18,29.18,29.18,29.18,0.0,20.8406,20.8406,20.8406,20.8406,0.0
2008-12-01 11:50:00,29.18,29.18,29.18,29.18,0.0,20.8406,20.8406,20.8406,20.8406,0.0
2008-12-01 11:55:00,29.02,29.02,29.02,29.02,500.0,20.7264,20.7264,20.7264,20.7264,500.0
2008-12-01 12:00:00,29.02,29.02,29.02,29.02,0.0,20.7264,20.7264,20.7264,20.7264,0.0
2008-12-01 12:05:00,28.97,29.03,28.97,29.03,1800.0,20.6907,20.7335,20.6907,20.7335,1800.0
2008-12-01 12:10:00,29.0,29.07,29.0,29.0,1400.0,20.7121,20.7621,20.7121,20.7121,1400.0
2008-12-01 12:15:00,29.0,29.02,29.0,29.02,1400.0,20.7121,20.7264,20.7121,20.7264,1400.0
2008-12-01 12:20:00,29.02,29.02,29.02,29.02,0.0,20.7264,20.7264,20.7264,20.7264,0.0
2008-12-01 12:25:00,28.97,28.97,28.97,28.97,100.0,20.6907,20.6907,20.6907,20.6907,100.0
2008-12-01 12:30:00,28.87,28.87,28.85,28.87,3600.0,20.6192,20.6192,20.605,20.6192,3600.0
2008-12-01 12:35:00,28.85,28.85,28.78,28.78,300.0,20.605,20.605,20.555,20.555,300.0
2008-12-01 12:40:00,28.86,28.9,28.85,28.9,5700.0,20.6121,20.6407,20.605,20.6407,5700.0
2008-12-01 12:45:00,28.85,28.95,28.85,28.95,5400.0,20.605,20.6764,20.605,20.6764,5400.0
2008-12-01 12:50:00,28.88,28.88,28.88,28.88,100.0,20.6264,20.6264,20.6264,20.6264,100.0
2008-12-01 12:55:00,28.88,28.88,28.88,28.88,0.0,20.6264,20.6264,20.6264,20.6264,0.0
2008-12-01 13:00:00,28.88,28.88,28.88,28.88,200.0,20.6264,20.6264,20.6264,20.6264,200.0
2008-12-01 13:05:00,28.88,28.88,28.88,28.88,0.0,20.6264,20.6264,20.6264,20.6264,0.0
2008-12-01 13:10:00,28.88,28.88,28.88,28.88,0.0,20.6264,20.6264,20.6264,20.6264,0.0
2008-12-01 13:15:00,28.88,28.88,28.88,28.88,0.0,20.6264,20.6264,20.6264,20.6264,0.0
2008-12-01 13:20:00,28.97,29.07,28.97,29.06,5700.0,20.6907,20.7621,20.6907,20.7549,5700.0
2008-12-01 13:25:00,29.06,29.06,29.06,29.06,0.0,20.7549,20.7549,20.7549,20.7549,0.0
2008-12-01 13:30:00,28.98,28.98,28.98,28.98,100.0,20.6978,20.6978,20.6978,20.6978,100.0
2008-12-01 13:35:00,28.98,28.98,28.98,28.98,0.0,20.6978,20.6978,20.6978,20.6978,0.0
2008-12-01 13:40:00,29.06,29.06,28.99,28.99,1000.0,20.7549,20.7549,20.7049,20.7049,1000.0
2008-12-01 13:45:00,28.99,28.99,28.99,28.99,300.0,20.7049,20.7049,20.7049,20.7049,300.0
2008-12-01 13:50:00,28.99,28.99,28.99,28.99,0.0,20.7049,20.7049,20.7049,20.7049,0.0
2008-12-01 13:55:00,28.95,28.95,28.95,28.95,800.0,20.6764,20.6764,20.6764,20.6764,800.0
2008-12-01 14:00:00,28.95,28.95,28.95,28.95,0.0,20.6764,20.6764,20.6764,20.6764,0.0
2008-12-01 14:05:00,28.9,28.92,28.79,28.92,2100.0,20.6407,20.655,20.5621,20.655,2100.0
2008-12-01 14:10:00,28.92,28.92,28.92,28.92,0.0,20.655,20.655,20.655,20.655,0.0
2008-12-01 14:15:00,28.92,28.92,28.92,28.92,0.0,20.655,20.655,20.655,20.655,0.0
2008-12-01 14:20:00,28.79,28.8,28.79,28.8,3500.0,20.5621,20.5692,20.5621,20.5692,3500.0
2008-12-01 14:25:00,28.8,28.8,28.8,28.8,0.0,20.5692,20.5692,20.5692,20.5692,0.0
2008-12-01 14:30:00,28.8,28.8,28.8,28.8,0.0,20.5692,20.5692,20.5692,20.5692,0.0
2008-12-01 14:35:00,28.8,28.8,28.8,28.8,0.0,20.5692,20.5692,20.5692,20.5692,0.0
2008-12-01 14:40:00,28.94,28.94,28.94,28.94,200.0,20.6692,20.6692,20.6692,20.6692,200.0
2008-12-01 14:45:00,28.89,28.99,28.89,28.99,5000.0,20.6335,20.7049,20.6335,20.7049,5000.0
2008-12-01 14:50:00,29.04,29.1,29.04,29.1,3100.0,20.7407,20.7835,20.7407,20.7835,3100.0
2008-12-01 14:55:00,29.1,29.1,29.1,29.1,0.0,20.7835,20.7835,20.7835,20.7835,0.0
2008-12-01 15:00:00,29.06,29.06,28.85,28.85,1700.0,20.7549,20.7549,20.605,20.605,1700.0
2008-12-01 15:05:00,28.9,28.95,28.88,28.89,5100.0,20.6407,20.6764,20.6264,20.6335,5100.0
2008-12-01 15:10:00,28.88,28.96,28.78,28.92,3000.0,20.6264,20.6835,20.555,20.655,3000.0
2008-12-01 15:15:00,28.92,28.92,28.9,28.9,2700.0,20.655,20.655,20.6407,20.6407,2700.0
2008-12-01 15:20:00,28.77,28.81,28.73,28.73,400.0,20.5478,20.5764,20.5193,20.5193,400.0
2008-12-01 15:25:00,28.72,28.74,28.71,28.74,4600.0,20.5121,20.5264,20.505,20.5264,4600.0
2008-12-01 15:30:00,28.71,28.71,28.64,28.66,7700.0,20.505,20.505,20.455,20.4693,7700.0
2008-12-01 15:35:00,28.66,28.66,28.61,28.61,3700.0,20.4693,20.4693,20.4335,20.4335,3700.0
2008-12-01 15:40:00,28.47,28.58,28.35,28.35,253700.0,20.3336,20.4121,20.2479,20.2479,253700.0
2008-12-01 15:45:00,28.27,28.32,28.0,28.32,84900.0,20.1907,20.2264,19.9979,20.2264,84900.0
2008-12-01 15:50:00,28.34,28.34,28.24,28.25,10600.0,20.2407,20.2407,20.1693,20.1764,10600.0
2008-12-01 15:55:00,28.27,28.3,28.12,28.12,11700.0,20.1907,20.2121,20.0836,20.0836,11700.0
2008-12-02 09:30:00,28.97,28.97,28.85,28.85,2800.0,20.6907,20.6907,20.605,20.605,2800.0
2008-12-02 09:35:00,28.78,28.9,28.77,28.86,3900.0,20.555,20.6407,20.5478,20.6121,3900.0
2008-12-02 09:40:00,28.83,28.83,28.67,28.69,4100.0,20.5907,20.5907,20.4764,20.4907,4100.0
2008-12-02 09:45:00,28.66,28.66,28.56,28.56,2900.0,20.4693,20.4693,20.3978,20.3978,2900.0
2008-12-02 09:50:00,28.56,28.72,28.56,28.67,3800.0,20.3978,20.5121,20.3978,20.4764,3800.0
2008-12-02 09:55:00,28.55,28.6,28.54,28.56,3600.0,20.3907,20.4264,20.3836,20.3978,3600.0
2008-12-02 10:00:00,28.64,28.78,28.52,28.78,4000.0,20.455,20.555,20.3693,20.555,4000.0
2008-12-02 10:05:00,28.83,28.95,28.83,28.95,3200.0,20.5907,20.6764,20.5907,20.6764,3200.0
2008-12-02 10:10:00,28.93,29.1,28.93,29.1,3400.0,20.6621,20.7835,20.6621,20.7835,3400.0
2008-12-02 10:15:00,29.05,29.11,29.01,29.05,1900.0,20.7478,20.7907,20.7192,20.7478,1900.0
2008-12-02 10:20:00,29.11,29.11,29.01,29.08,2800.0,20.7907,20.7907,20.7192,20.7692,2800.0
2008-12-02 10:25:00,29.16,29.16,29.06,29.1,4600.0,20.8264,20.8264,20.7549,20.7835,4600.0
2008-12-02 10:30:00,29.11,29.16,29.07,29.1,3800.0,20.7907,20.8264,20.7621,20.7835,3800.0
2008-12-02 10:35:00,29.06,29.11,29.0,29.0,41400.0,20.7549,20.7907,20.7121,20.7121,41400.0
2008-12-02 10:40:00,29.0,29.21,29.0,29.21,23700.0,20.7121,20.8621,20.7121,20.8621,23700.0
2008-12-02 10:45:00,29.21,29.21,29.21,29.21,0.0,20.8621,20.8621,20.8621,20.8621,0.0
2008-12-02 10:50:00,29.21,29.21,29.21,29.21,0.0,20.8621,20.8621,20.8621,20.8621,0.0
2008-12-02 10:55:00,29.1,29.13,29.1,29.1,2000.0,20.7835,20.8049,20.7835,20.7835,2000.0
2008-12-02 11:00:00,29.12,29.12,29.12,29.12,400.0,20.7978,20.7978,20.7978,20.7978,400.0
2008-12-02 11:05:00,29.12,29.12,29.12,29.12,0.0,20.7978,20.7978,20.7978,20.7978,0.0
2008-12-02 11:10:00,29.12,29.12,29.12,29.12,0.0,20.7978,20.7978,20.7978,20.7978,0.0
2008-12-02 11:15:00,28.97,28.98,28.97,28.97,600.0,20.6907,20.6978,20.6907,20.6907,600.0
2008-12-02 11:20:00,28.97,28.97,28.97,28.97,0.0,20.6907,20.6907,20.6907,20.6907,0.0
2008-12-02 11:25:00,28.97,28.97,28.97,28.97,0.0,20.6907,20.6907,20.6907,20.6907,0.0
2008-12-02 11:30:00,28.97,28.97,28.97,28.97,0.0,20.6907,20.6907,20.6907,20.6907,0.0
2008-12-02 11:35:00,28.97,28.97,28.97,28.97,0.0,20.6907,20.6907,20.6907,20.6907,0.0
2008-12-02 11:40:00,29.03,29.11,29.03,29.1,500.0,20.7335,20.7907,20.7335,20.7835,500.0
2008-12-02 11:45:00,29.1,29.1,29.1,29.1,0.0,20.7835,20.7835,20.7835,20.7835,0.0
2008-12-02 11:50:00,29.1,29.1,29.1,29.1,0.0,20.7835,20.7835,20.7835,20.7835,0.0
2008-12-02 11:55:00,29.1,29.1,29.1,29.1,0.0,20.7835,20.7835,20.7835,20.7835,0.0
2008-12-02 12:00:00,29.22,29.32,29.15,29.32,100200.0,20.8692,20.9406,20.8192,20.9406,100200.0
2008-12-02 12:05:00,29.17,29.26,29.16,29.21,1700.0,20.8335,20.8978,20.8264,20.8621,1700.0
2008-12-02 12:10:00,29.26,29.26,29.26,29.26,500.0,20.8978,20.8978,20.8978,20.8978,500.0
2008-12-02 12:15:00,29.26,29.26,29.26,29.26,0.0,20.8978,20.8978,20.8978,20.8978,0.0
2008-12-02 12:20:00,29.31,29.31,29.2,29.2,7500.0,20.9335,20.9335,20.8549,20.8549,7500.0
2008-12-02 12:25:00,29.2,29.29,29.2,29.29,10400.0,20.8549,20.9192,20.8549,20.9192,10400.0
2008-12-02 12:30:00,29.3,29.35,29.3,29.31,12100.0,20.9264,20.9621,20.9264,20.9335,12100.0
2008-12-02 12:35:00,29.29,29.29,29.24,29.24,2600.0,20.9192,20.9192,20.8835,20.8835,2600.0
2008-12-02 12:40:00,29.26,29.26,29.21,29.21,1400.0,20.8978,20.8978,20.8621,20.8621,1400.0
2008-12-02 12:45:00,29.2,29.22,29.2,29.21,800.0,20.8549,20.8692,20.8549,20.8621,800.0
2008-12-02 12:50:00,29.21,29.21,29.21,29.21,300.0,20.8621,20.8621,20.8621,20.8621,300.0
2008-12-02 12:55:00,29.21,29.26,29.21,29.26,1000.0,20.8621,20.8978,20.8621,20.8978,1000.0
2008-12-02 13:00:00,29.29,29.29,29.25,29.25,500.0,20.9192,20.9192,20.8906,20.8906,500.0
2008-12-02 13:05:00,29.25,29.25,29.25,29.25,0.0,20.8906,20.8906,20.8906,20.8906,0.0
2008-12-02 13:10:00,29.25,29.25,29.25,29.25,0.0,20.8906,20.8906,20.8906,20.8906,0.0
2008-12-02 13:15:00,29.25,29.25,29.25,29.25,0.0,20.8906,20.8906,20.8906,20.8906,0.0
2008-12-02 13:20:00,29.25,29.25,29.25,29.25,0.0,20.8906,20.8906,20.8906,20.8906,0.0
2008-12-02 13:25:00,29.29,29.29,29.26,29.26,500.0,20.9192,20.9192,20.8978,20.8978,500.0
2008-12-02 13:30:00,29.26,29.26,29.18,29.18,3000.0,20.8978,20.8978,20.8406,20.8406,3000.0
2008-12-02 13:35:00,29.1,29.1,29.1,29.1,500.0,20.7835,20.7835,20.7835,20.7835,500.0
2008-12-02 13:40:00,29.1,29.1,29.1,29.1,0.0,20.7835,20.7835,20.7835,20.7835,0.0
2008-12-02 13:45:00,29.1,29.1,29.1,29.1,0.0,20.7835,20.7835,20.7835,20.7835,0.0
2008-12-02 13:50:00,29.01,29.01,29.01,29.01,500.0,20.7192,20.7192,20.7192,20.7192,500.0
2008-12-02 13:55:00,29.0,29.0,29.0,29.0,400.0,20.7121,20.7121,20.7121,20.7121,400.0
2008-12-02 14:00:00,29.01,29.01,29.01,29.01,200.0,20.7192,20.7192,20.7192,20.7192,200.0
2008-12-02 14:05:00,28.75,28.83,28.72,28.72,4700.0,20.5335,20.5907,20.5121,20.5121,4700.0
2008-12-02 14:10:00,28.69,28.69,28.57,28.64,6400.0,20.4907,20.4907,20.405,20.455,6400.0
2008-12-02 14:15:00,28.63,28.63,28.63,28.63,1600.0,20.4478,20.4478,20.4478,20.4478,1600.0
2008-12-02 14:20:00,28.63,28.63,28.63,28.63,0.0,20.4478,20.4478,20.4478,20.4478,0.0
2008-12-02 14:25:00,28.63,28.63,28.63,28.63,0.0,20.4478,20.4478,20.4478,20.4478,0.0
2008-12-02 14:30:00,28.68,28.76,28.68,28.76,1400.0,20.4835,20.5407,20.4835,20.5407,1400.0
2008-12-02 14:35:00,28.76,28.76,28.76,28.76,0.0,20.5407,20.5407,20.5407,20.5407,0.0
2008-12-02 14:40:00,28.73,28.73,28.72,28.72,200.0,20.5193,20.5193,20.5121,20.5121,200.0
2008-12-02 14:45:00,28.72,28.72,28.72,28.72,0.0,20.5121,20.5121,20.5121,20.5121,0.0
2008-12-02 14:50:00,28.72,28.72,28.72,28.72,0.0,20.5121,20.5121,20.5121,20.5121,0.0
2008-12-02 14:55:00,28.89,28.89,28.89,28.89,700.0,20.6335,20.6335,20.6335,20.6335,700.0
2008-12-02 15:00:00,28.8,28.85,28.8,28.84,2200.0,20.5692,20.605,20.5692,20.5978,2200.0
2008-12-02 15:05:00,28.84,28.84,28.84,28.84,0.0,20.5978,20.5978,20.5978,20.5978,0.0
2008-12-02 15:10:00,28.65,28.65,28.65,28.65,800.0,20.4621,20.4621,20.4621,20.4621,800.0
2008-12-02 15:15:00,28.83,28.83,28.83,28.83,100.0,20.5907,20.5907,20.5907,20.5907,100.0
2008-12-02 15:20:00,29.11,29.18,29.11,29.18,2300.0,20.7907,20.8406,20.7907,20.8406,2300.0
2008-12-02 15:25:00,29.13,29.2,29.13,29.2,500.0,20.8049,20.8549,20.8049,20.8549,500.0
2008-12-02 15:30:00,29.22,29.22,29.22,29.22,500.0,20.8692,20.8692,20.8692,20.8692,500.0
2008-12-02 15:35:00,29.22,29.22,29.22,29.22,0.0,20.8692,20.8692,20.8692,20.8692,0.0
2008-12-02 15:40:00,29.25,29.26,29.17,29.17,500.0,20.8906,20.8978,20.8335,20.8335,500.0
2008-12-02 15:45:00,29.23,29.23,29.23,29.23,100.0,20.8764,20.8764,20.8764,20.8764,100.0
2008-12-02 15:50:00,29.23,29.23,29.23,29.23,0.0,20.8764,20.8764,20.8764,20.8764,0.0
2008-12-02 15:55:00,29.2,29.51,29.2,29.5,24500.0,20.8549,21.0763,20.8549,21.0692,24500.0
2008-12-03 09:30:00,28.86,28.93,28.59,28.69,7200.0,20.6121,20.6621,20.4193,20.4907,7200.0
2008-12-03 09:35:00,28.7,28.79,28.69,28.77,2700.0,20.4978,20.5621,20.4907,20.5478,2700.0
2008-12-03 09:40:00,28.79,28.82,28.79,28.8,8700.0,20.5621,20.5835,20.5621,20.5692,8700.0
2008-12-03 09:45:00,28.77,28.82,28.68,28.73,5200.0,20.5478,20.5835,20.4835,20.5193,5200.0
2008-12-03 09:50:00,28.73,28.74,28.63,28.67,1100.0,20.5193,20.5264,20.4478,20.4764,1100.0
2008-12-03 09:55:00,28.63,28.65,28.51,28.59,3100.0,20.4478,20.4621,20.3621,20.4193,3100.0
2008-12-03 10:00:00,28.58,28.75,28.5,28.75,2100.0,20.4121,20.5335,20.355,20.5335,2100.0
2008-12-03 10:05:00,28.86,28.86,28.83,28.83,800.0,20.6121,20.6121,20.5907,20.5907,800.0
2008-12-03 10:10:00,28.75,28.83,28.75,28.81,700.0,20.5335,20.5907,20.5335,20.5764,700.0
2008-12-03 10:15:00,28.88,28.92,28.82,28.83,1100.0,20.6264,20.655,20.5835,20.5907,1100.0
2008-12-03 10:20:00,28.88,28.91,28.84,28.88,1100.0,20.6264,20.6478,20.5978,20.6264,1100.0
2008-12-03 10:25:00,28.88,29.06,28.88,29.05,2000.0,20.6264,20.7549,20.6264,20.7478,2000.0
2008-12-03 10:30:00,29.05,29.08,29.05,29.07,1900.0,20.7478,20.7692,20.7478,20.7621,1900.0
2008-12-03 10:35:00,29.07,29.07,29.07,29.07,0.0,20.7621,20.7621,20.7621,20.7621,0.0
2008-12-03 10:40:00,29.12,29.14,29.12,29.14,500.0,20.7978,20.8121,20.7978,20.8121,500.0
2008-12-03 10:45:00,29.14,29.14,29.14,29.14,0.0,20.8121,20.8121,20.8121,20.8121,0.0
2008-12-03 10:50:00,29.34,29.41,29.34,29.41,1900.0,20.9549,21.0049,20.9549,21.0049,1900.0
2008-12-03 10:55:00,29.51,29.51,29.5,29.5,8600.0,21.0763,21.0763,21.0692,21.0692,8600.0
2008-12-03 11:00:00,29.49,29.59,29.44,29.44,4000.0,21.0621,21.1335,21.0263,21.0263,4000.0
2008-12-03 11:05:00,29.47,29.47,29.36,29.38,2200.0,21.0478,21.0478,20.9692,20.9835,2200.0
2008-12-03 11:10:00,29.37,29.48,29.37,29.47,1500.0,20.9763,21.0549,20.9763,21.0478,1500.0
2008-12-03 11:15:00,29.53,29.61,29.52,29.53,4800.0,21.0906,21.1478,21.0835,21.0906,4800.0
2008-12-03 11:20:00,29.46,29.49,29.46,29.49,1400.0,21.0406,21.0621,21.0406,21.0621,1400.0
2008-12-03 11:25:00,29.49,29.55,29.41,29.41,2900.0,21.0621,21.1049,21.0049,21.0049,2900.0
2008-12-03 11:30:00,29.36,29.47,29.36,29.41,2900.0,20.9692,21.0478,20.9692,21.0049,2900.0
2008-12-03 11:35:00,29.37,29.47,29.36,29.42,3000.0,20.9763,21.0478,20.9692,21.0121,3000.0
2008-12-03 11:40:00,29.47,29.57,29.45,29.45,2900.0,21.0478,21.1192,21.0335,21.0335,2900.0
2008-12-03 11:45:00,29.41,29.47,29.39,29.47,2200.0,21.0049,21.0478,20.9906,21.0478,2200.0
2008-12-03 11:50:00,29.4,29.55,29.4,29.55,1900.0,20.9978,21.1049,20.9978,21.1049,1900.0
2008-12-03 11:55:00,29.63,29.65,29.53,29.65,2000.0,21.162,21.1763,21.0906,21.1763,2000.0
2008-12-03 12:00:00,29.62,29.62,29.47,29.47,2600.0,21.1549,21.1549,21.0478,21.0478,2600.0
2008-12-03 12:05:00,29.43,29.45,29.37,29.37,1500.0,21.0192,21.0335,20.9763,20.9763,1500.0
2008-12-03 12:10:00,29.37,29.44,29.37,29.38,2100.0,20.9763,21.0263,20.9763,20.9835,2100.0
2008-12-03 12:15:00,29.38,29.4,29.24,29.24,1300.0,20.9835,20.9978,20.8835,20.8835,1300.0
2008-12-03 12:20:00,29.18,29.23,29.18,29.23,1500.0,20.8406,20.8764,20.8406,20.8764,1500.0
2008-12-03 12:25:00,29.26,29.45,29.26,29.44,3600.0,20.8978,21.0335,20.8978,21.0263,3600.0
2008-12-03 12:30:00,29.41,29.41,29.37,29.38,3600.0,21.0049,21.0049,20.9763,20.9835,3600.0
2008-12-03 12:35:00,29.44,29.49,29.37,29.44,1400.0,21.0263,21.0621,20.9763,21.0263,1400.0
2008-12-03 12:40:00,29.35,29.35,29.32,29.32,1700.0,20.9621,20.9621,20.9406,20.9406,1700.0
2008-12-03 12:45:00,29.39,29.4,29.31,29.31,1500.0,20.9906,20.9978,20.9335,20.9335,1500.0
2008-12-03 12:50:00,29.29,29.36,29.24,29.34,2500.0,20.9192,20.9692,20.8835,20.9549,2500.0
2008-12-03 12:55:00,29.43,29.43,29.26,29.26,1900.0,21.0192,21.0192,20.8978,20.8978,1900.0
2008-12-03 13:00:00,29.26,29.28,29.25,29.28,2300.0,20.8978,20.9121,20.8906,20.9121,2300.0
2008-12-03 13:05:00,29.22,29.22,29.19,29.21,1700.0,20.8692,20.8692,20.8478,20.8621,1700.0
2008-12-03 13:10:00,29.2,29.2,29.15,29.16,2300.0,20.8549,20.8549,20.8192,20.8264,2300.0
2008-12-03 13:15:00,29.18,29.21,29.17,29.21,2200.0,20.8406,20.8621,20.8335,20.8621,2200.0
2008-12-03 13:20:00,29.21,29.22,29.05,29.05,7300.0,20.8621,20.8692,20.7478,20.7478,7300.0
2008-12-03 13:25:00,29.05,29.05,28.97,28.99,2400.0,20.7478,20.7478,20.6907,20.7049,2400.0
2008-12-03 13:30:00,28.93,28.93,28.87,28.88,2600.0,20.6621,20.6621,20.6192,20.6264,2600.0
2008-12-03 13:35:00,28.88,28.94,28.88,28.88,3000.0,20.6264,20.6692,20.6264,20.6264,3000.0
2008-12-03 13:40:00,28.79,28.79,28.72,28.72,3300.0,20.5621,20.5621,20.5121,20.5121,3300.0
2008-12-03 13:45:00,28.75,28.75,28.69,28.71,1300.0,20.5335,20.5335,20.4907,20.505,1300.0
2008-12-03 13:50:00,28.73,28.73,28.66,28.66,2500.0,20.5193,20.5193,20.4693,20.4693,2500.0
2008-12-03 13:55:00,28.65,28.69,28.65,28.69,2100.0,20.4621,20.4907,20.4621,20.4907,2100.0
2008-12-03 14:00:00,28.73,28.82,28.73,28.81,2100.0,20.5193,20.5835,20.5193,20.5764,2100.0
2008-12-03 14:05:00,28.83,28.83,28.62,28.77,4000.0,20.5907,20.5907,20.4407,20.5478,4000.0
2008-12-03 14:10:00,28.93,28.93,28.83,28.86,2400.0,20.6621,20.6621,20.5907,20.6121,2400.0
2008-12-03 14:15:00,28.78,28.94,28.78,28.94,2800.0,20.555,20.6692,20.555,20.6692,2800.0
2008-12-03 14:20:00,28.95,29.03,28.91,29.02,2800.0,20.6764,20.7335,20.6478,20.7264,2800.0
2008-12-03 14:25:00,29.01,29.21,29.01,29.11,4100.0,20.7192,20.8621,20.7192,20.7907,4100.0
2008-12-03 14:30:00,29.23,29.39,29.23,29.28,3100.0,20.8764,20.9906,20.8764,20.9121,3100.0
2008-12-03 14:35:00,29.28,29.31,29.2,29.2,2600.0,20.9121,20.9335,20.8549,20.8549,2600.0
2008-12-03 14:40:00,29.21,29.29,29.21,29.22,3600.0,20.8621,20.9192,20.8621,20.8692,3600.0
2008-12-03 14:45:00,29.34,29.4,29.34,29.34,3000.0,20.9549,20.9978,20.9549,20.9549,3000.0
2008-12-03 14:50:00,29.32,29.45,29.32,29.44,3500.0,20.9406,21.0335,20.9406,21.0263,3500.0
2008-12-03 14:55:00,29.33,29.33,29.25,29.25,1600.0,20.9478,20.9478,20.8906,20.8906,1600.0
2008-12-03 15:00:00,29.19,29.28,29.05,29.18,6300.0,20.8478,20.9121,20.7478,20.8406,6300.0
2008-12-03 15:05:00,29.13,29.29,29.13,29.29,2200.0,20.8049,20.9192,20.8049,20.9192,2200.0
2008-12-03 15:10:00,29.3,29.32,29.28,29.28,1700.0,20.9264,20.9406,20.9121,20.9121,1700.0
2008-12-03 15:15:00,29.28,29.28,29.09,29.26,4100.0,20.9121,20.9121,20.7764,20.8978,4100.0
2008-12-03 15:20:00,29.28,29.39,29.28,29.3,2200.0,20.9121,20.9906,20.9121,20.9264,2200.0
2008-12-03 15:25:00,29.21,29.3,29.21,29.3,1500.0,20.8621,20.9264,20.8621,20.9264,1500.0
2008-12-03 15:30:00,29.26,29.44,29.24,29.44,4800.0,20.8978,21.0263,20.8835,21.0263,4800.0
2008-12-03 15:35:00,29.46,29.46,29.38,29.44,1200.0,21.0406,21.0406,20.9835,21.0263,1200.0
2008-12-03 15:40:00,29.56,29.62,29.56,29.61,3600.0,21.112,21.1549,21.112,21.1478,3600.0
2008-12-03 15:45:00,29.6,29.65,29.57,29.62,2300.0,21.1406,21.1763,21.1192,21.1549,2300.0
2008-12-03 15:50:00,29.63,29.73,29.59,29.73,3400.0,21.162,21.2335,21.1335,21.2335,3400.0
2008-12-03 15:55:00,29.75,29.88,29.75,29.83,4200.0,21.2477,21.3406,21.2477,21.3049,4200.0
2008-12-04 09:30:00,29.28,29.65,29.01,29.2,1400.0,20.9121,21.1763,20.7192,20.8549,1400.0
2008-12-04 09:35:00,29.21,29.29,29.21,29.23,1400.0,20.8621,20.9192,20.8621,20.8764,1400.0
2008-12-04 09:40:00,29.33,29.49,29.33,29.45,4000.0,20.9478,21.0621,20.9478,21.0335,4000.0
2008-12-04 09:45:00,29.45,29.45,29.45,29.45,0.0,21.0335,21.0335,21.0335,21.0335,0.0
2008-12-04 09:50:00,29.45,29.45,29.45,29.45,0.0,21.0335,21.0335,21.0335,21.0335,0.0
2008-12-04 09:55:00,29.61,29.67,29.56,29.56,700.0,21.1478,21.1906,21.112,21.112,700.0
2008-12-04 10:00:00,29.59,29.59,29.59,29.59,1600.0,21.1335,21.1335,21.1335,21.1335,1600.0
2008-12-04 10:05:00,29.63,29.66,29.57,29.57,2600.0,21.162,21.1835,21.1192,21.1192,2600.0
2008-12-04 10:10:00,29.52,29.52,29.35,29.36,2100.0,21.0835,21.0835,20.9621,20.9692,2100.0
2008-12-04 10:15:00,29.38,29.38,29.38,29.38,100.0,20.9835,20.9835,20.9835,20.9835,100.0
2008-12-04 10:20:00,29.43,29.56,29.43,29.54,400.0,21.0192,21.112,21.0192,21.0978,400.0
2008-12-04 10:25:00,29.46,29.46,29.4,29.41,300.0,21.0406,21.0406,20.9978,21.0049,300.0
2008-12-04 10:30:00,29.41,29.41,29.41,29.41,0.0,21.0049,21.0049,21.0049,21.0049,0.0
2008-12-04 10:35:00,29.62,29.62,29.62,29.62,400.0,21.1549,21.1549,21.1549,21.1549,400.0
2008-12-04 10:40:00,29.59,29.59,29.59,29.59,400.0,21.1335,21.1335,21.1335,21.1335,400.0
2008-12-04 10:45:00,29.62,29.62,29.58,29.6,1200.0,21.1549,21.1549,21.1263,21.1406,1200.0
2008-12-04 10:50:00,29.68,29.69,29.68,29.69,300.0,21.1978,21.2049,21.1978,21.2049,300.0
2008-12-04 10:55:00,29.69,29.69,29.69,29.69,0.0,21.2049,21.2049,21.2049,21.2049,0.0
2008-12-04 11:00:00,29.77,29.8,29.77,29.79,1300.0,21.262,21.2835,21.262,21.2763,1300.0
2008-12-04 11:05:00,29.78,29.78,29.61,29.61,2800.0,21.2692,21.2692,21.1478,21.1478,2800.0
2008-12-04 11:10:00,29.53,29.53,29.53,29.53,100.0,21.0906,21.0906,21.0906,21.0906,100.0
2008-12-04 11:15:00,29.6,29.67,29.6,29.67,900.0,21.1406,21.1906,21.1406,21.1906,900.0
2008-12-04 11:20:00,29.67,29.67,29.67,29.67,0.0,21.1906,21.1906,21.1906,21.1906,0.0
2008-12-04 11:25:00,29.7,29.7,29.67,29.67,1500.0,21.212,21.212,21.1906,21.1906,1500.0
2008-12-04 11:30:00,29.58,29.58,29.58,29.58,200.0,21.1263,21.1263,21.1263,21.1263,200.0
2008-12-04 11:35:00,29.56,29.62,29.56,29.6,12200.0,21.112,21.1549,21.112,21.1406,12200.0
2008-12-04 11:40:00,29.6,29.6,29.6,29.6,0.0,21.1406,21.1406,21.1406,21.1406,0.0
2008-12-04 11:45:00,29.47,29.47,29.45,29.45,900.0,21.0478,21.0478,21.0335,21.0335,900.0
2008-12-04 11:50:00,29.45,29.45,29.45,29.45,0.0,21.0335,21.0335,21.0335,21.0335,0.0
2008-12-04 11:55:00,29.59,29.59,29.59,29.59,100.0,21.1335,21.1335,21.1335,21.1335,100.0
2008-12-04 12:00:00,29.4,29.4,29.4,29.4,500.0,20.9978,20.9978,20.9978,20.9978,500.0
2008-12-04 12:05:00,29.4,29.4,29.4,29.4,0.0,20.9978,20.9978,20.9978,20.9978,0.0
2008-12-04 12:10:00,29.31,29.31,29.31,29.31,200.0,20.9335,20.9335,20.9335,20.9335,200.0
2008-12-04 12:15:00,29.35,29.35,29.35,29.35,100.0,20.9621,20.9621,20.9621,20.9621,100.0
2008-12-04 12:20:00,29.39,29.39,29.39,29.39,100.0,20.9906,20.9906,20.9906,20.9906,100.0
2008-12-04 12:25:00,29.43,29.43,29.43,29.43,800.0,21.0192,21.0192,21.0192,21.0192,800.0
2008-12-04 12:30:00,29.37,29.37,29.37,29.37,500.0,20.9763,20.9763,20.9763,20.9763,500.0
2008-12-04 12:35:00,29.43,29.43,29.38,29.38,6100.0,21.0192,21.0192,20.9835,20.9835,6100.0
2008-12-04 12:40:00,29.48,29.51,29.48,29.51,200.0,21.0549,21.0763,21.0549,21.0763,200.0
2008-12-04 12:45:00,29.5,29.5,29.5,29.5,300.0,21.0692,21.0692,21.0692,21.0692,300.0
2008-12-04 12:50:00,29.45,29.45,29.45,29.45,100.0,21.0335,21.0335,21.0335,21.0335,100.0
2008-12-04 12:55:00,29.51,29.51,29.5,29.5,600.0,21.0763,21.0763,21.0692,21.0692,600.0
2008-12-04 13:00:00,29.36,29.36,29.36,29.36,400.0,20.9692,20.9692,20.9692,20.9692,400.0
2008-12-04 13:05:00,29.45,29.45,29.43,29.43,800.0,21.0335,21.0335,21.0192,21.0192,800.0
2008-12-04 13:10:00,29.32,29.32,29.32,29.32,1000.0,20.9406,20.9406,20.9406,20.9406,1000.0
2008-12-04 13:15:00,29.32,29.32,29.32,29.32,500.0,20.9406,20.9406,20.9406,20.9406,500.0
2008-12-04 13:20:00,29.32,29.32,29.32,29.32,0.0,20.9406,20.9406,20.9406,20.9406,0.0
2008-12-04 13:25:00,29.32,29.32,29.32,29.32,0.0,20.9406,20.9406,20.9406,20.9406,0.0
2008-12-04 13:30:00,29.32,29.32,29.32,29.32,0.0,20.9406,20.9406,20.9406,20.9406,0.0
2008-12-04 13:35:00,29.38,29.38,29.38,29.38,100.0,20.9835,20.9835,20.9835,20.9835,100.0
2008-12-04 13:40:00,29.38,29.38,29.38,29.38,0.0,20.9835,20.9835,20.9835,20.9835,0.0
2008-12-04 13:45:00,29.38,29.38,29.38,29.38,0.0,20.9835,20.9835,20.9835,20.9835,0.0
2008-12-04 13:50:00,29.38,29.38,29.38,29.38,0.0,20.9835,20.9835,20.9835,20.9835,0.0
2008-12-04 13:55:00,29.38,29.38,29.38,29.38,0.0,20.9835,20.9835,20.9835,20.9835,0.0
2008-12-04 14:00:00,29.5,29.5,29.5,29.5,200.0,21.0692,21.0692,21.0692,21.0692,200.0
2008-12-04 14:05:00,29.63,29.63,29.61,29.61,2100.0,21.162,21.162,21.1478,21.1478,2100.0
2008-12-04 14:10:00,29.58,29.63,29.58,29.61,1200.0,21.1263,21.162,21.1263,21.1478,1200.0
2008-12-04 14:15:00,29.6,29.6,29.46,29.49,12900.0,21.1406,21.1406,21.0406,21.0621,12900.0
2008-12-04 14:20:00,29.49,29.55,29.49,29.55,6500.0,21.0621,21.1049,21.0621,21.1049,6500.0
2008-12-04 14:25:00,29.54,29.54,29.45,29.5,5100.0,21.0978,21.0978,21.0335,21.0692,5100.0
2008-12-04 14:30:00,29.52,29.61,29.52,29.61,3000.0,21.0835,21.1478,21.0835,21.1478,3000.0
2008-12-04 14:35:00,29.6,29.65,29.58,29.65,15800.0,21.1406,21.1763,21.1263,21.1763,15800.0
2008-12-04 14:40:00,29.59,29.59,29.49,29.49,4900.0,21.1335,21.1335,21.0621,21.0621,4900.0
2008-12-04 14:45:00,29.49,29.49,29.35,29.43,12200.0,21.0621,21.0621,20.9621,21.0192,12200.0
2008-12-04 14:50:00,29.41,29.41,29.4,29.4,1900.0,21.0049,21.0049,20.9978,20.9978,1900.0
2008-12-04 14:55:00,29.4,29.4,29.4,29.4,0.0,20.9978,20.9978,20.9978,20.9978,0.0
2008-12-04 15:00:00,29.35,29.35,29.15,29.15,4300.0,20.9621,20.9621,20.8192,20.8192,4300.0
2008-12-04 15:05:00,29.14,29.14,28.98,29.0,10600.0,20.8121,20.8121,20.6978,20.7121,10600.0
2008-12-04 15:10:00,29.0,29.05,28.89,28.9,32800.0,20.7121,20.7478,20.6335,20.6407,32800.0
2008-12-04 15:15:00,28.83,28.83,28.78,28.78,22200.0,20.5907,20.5907,20.555,20.555,22200.0
2008-12-04 15:20:00,28.75,28.75,28.7,28.71,3500.0,20.5335,20.5335,20.4978,20.505,3500.0
2008-12-04 15:25:00,28.7,28.7,28.62,28.62,400.0,20.4978,20.4978,20.4407,20.4407,400.0
2008-12-04 15:30:00,28.74,28.75,28.68,28.68,21300.0,20.5264,20.5335,20.4835,20.4835,21300.0
2008-12-04 15:35:00,28.68,28.68,28.68,28.68,500.0,20.4835,20.4835,20.4835,20.4835,500.0
2008-12-04 15:40:00,28.78,28.78,28.78,28.78,100.0,20.555,20.555,20.555,20.555,100.0
2008-12-04 15:45:00,28.68,28.78,28.68,28.78,500.0,20.4835,20.555,20.4835,20.555,500.0
2008-12-04 15:50:00,28.82,28.88,28.75,28.75,17100.0,20.5835,20.6264,20.5335,20.5335,17100.0
2008-12-04 15:55:00,29.09,29.1,29.09,29.1,400.0,20.7764,20.7835,20.7764,20.7835,400.0
2008-12-05 09:30:00,28.82,28.82,28.45,28.65,3400.0,20.5835,20.5835,20.3193,20.4621,3400.0
2008-12-05 09:35:00,28.76,28.84,28.71,28.84,1900.0,20.5407,20.5978,20.505,20.5978,1900.0
2008-12-05 09:40:00,28.83,28.86,28.71,28.71,4300.0,20.5907,20.6121,20.505,20.505,4300.0
2008-12-05 09:45:00,28.65,28.65,28.65,28.65,1100.0,20.4621,20.4621,20.4621,20.4621,1100.0
2008-12-05 09:50:00,28.57,28.63,28.57,28.63,2400.0,20.405,20.4478,20.405,20.4478,2400.0
2008-12-05 09:55:00,28.6,28.6,28.5,28.5,2400.0,20.4264,20.4264,20.355,20.355,2400.0
2008-12-05 10:00:00,28.5,28.53,28.49,28.53,1700.0,20.355,20.3764,20.3478,20.3764,1700.0
2008-12-05 10:05:00,28.53,28.53,28.53,28.53,0.0,20.3764,20.3764,20.3764,20.3764,0.0
2008-12-05 10:10:00,28.48,28.48,28.48,28.48,1000.0,20.3407,20.3407,20.3407,20.3407,1000.0
2008-12-05 10:15:00,28.45,28.45,28.32,28.41,3500.0,20.3193,20.3193,20.2264,20.2907,3500.0
2008-12-05 10:20:00,28.27,28.27,28.2,28.2,900.0,20.1907,20.1907,20.1407,20.1407,900.0
2008-12-05 10:25:00,28.2,28.2,28.2,28.2,0.0,20.1407,20.1407,20.1407,20.1407,0.0
2008-12-05 10:30:00,28.2,28.2,28.2,28.2,0.0,20.1407,20.1407,20.1407,20.1407,0.0
2008-12-05 10:35:00,28.23,28.23,28.23,28.23,300.0,20.1621,20.1621,20.1621,20.1621,300.0
2008-12-05 10:40:00,28.13,28.15,28.03,28.12,21700.0,20.0907,20.105,20.0193,20.0836,21700.0
2008-12-05 10:45:00,28.1,28.18,28.09,28.18,600.0,20.0693,20.1264,20.0622,20.1264,600.0
2008-12-05 10:50:00,28.2,28.24,28.18,28.24,1200.0,20.1407,20.1693,20.1264,20.1693,1200.0
2008-12-05 10:55:00,28.32,28.36,28.32,28.36,3100.0,20.2264,20.255,20.2264,20.255,3100.0
2008-12-05 11:00:00,28.26,28.26,28.23,28.23,1400.0,20.1836,20.1836,20.1621,20.1621,1400.0
2008-12-05 11:05:00,28.27,28.31,28.23,28.31,6500.0,20.1907,20.2193,20.1621,20.2193,6500.0
2008-12-05 11:10:00,28.33,28.42,28.33,28.42,1800.0,20.2336,20.2978,20.2336,20.2978,1800.0
2008-12-05 11:15:00,28.31,28.31,28.31,28.31,1000.0,20.2193,20.2193,20.2193,20.2193,1000.0
2008-12-05 11:20:00,28.32,28.32,28.3,28.3,500.0,20.2264,20.2264,20.2121,20.2121,500.0
2008-12-05 11:25:00,28.27,28.27,28.21,28.21,1500.0,20.1907,20.1907,20.1479,20.1479,1500.0
2008-12-05 11:30:00,28.18,28.25,28.18,28.25,3600.0,20.1264,20.1764,20.1264,20.1764,3600.0
2008-12-05 11:35:00,28.25,28.25,28.23,28.25,1400.0,20.1764,20.1764,20.1621,20.1764,1400.0
2008-12-05 11:40:00,28.3,28.31,28.29,28.29,1400.0,20.2121,20.2193,20.205,20.205,1400.0
2008-12-05 11:45:00,28.4,28.4,28.33,28.4,1100.0,20.2836,20.2836,20.2336,20.2836,1100.0
2008-12-05 11:50:00,28.52,28.52,28.52,28.52,100.0,20.3693,20.3693,20.3693,20.3693,100.0
2008-12-05 11:55:00,28.52,28.52,28.52,28.52,0.0,20.3693,20.3693,20.3693,20.3693,0.0
2008-12-05 12:00:00,28.52,28.52,28.52,28.52,0.0,20.3693,20.3693,20.3693,20.3693,0.0
2008-12-05 12:05:00,28.52,28.52,28.52,28.52,0.0,20.3693,20.3693,20.3693,20.3693,0.0
2008-12-05 12:10:00,28.52,28.52,28.52,28.52,0.0,20.3693,20.3693,20.3693,20.3693,0.0
2008-12-05 12:15:00,28.61,28.61,28.61,28.61,1200.0,20.4335,20.4335,20.4335,20.4335,1200.0
2008-12-05 12:20:00,28.62,28.62,28.62,28.62,800.0,20.4407,20.4407,20.4407,20.4407,800.0
2008-12-05 12:25:00,28.54,28.54,28.53,28.53,600.0,20.3836,20.3836,20.3764,20.3764,600.0
2008-12-05 12:30:00,28.64,28.64,28.49,28.49,2000.0,20.455,20.455,20.3478,20.3478,2000.0
2008-12-05 12:35:00,28.49,28.49,28.49,28.49,0.0,20.3478,20.3478,20.3478,20.3478,0.0
2008-12-05 12:40:00,28.43,28.49,28.43,28.48,7100.0,20.305,20.3478,20.305,20.3407,7100.0
2008-12-05 12:45:00,28.53,28.53,28.53,28.53,1000.0,20.3764,20.3764,20.3764,20.3764,1000.0
2008-12-05 12:50:00,28.53,28.53,28.53,28.53,0.0,20.3764,20.3764,20.3764,20.3764,0.0
2008-12-05 12:55:00,28.47,28.47,28.41,28.46,1700.0,20.3336,20.3336,20.2907,20.3264,1700.0
2008-12-05 13:00:00,28.46,28.46,28.46,28.46,700.0,20.3264,20.3264,20.3264,20.3264,700.0
2008-12-05 13:05:00,28.52,28.56,28.52,28.53,2800.0,20.3693,20.3978,20.3693,20.3764,2800.0
2008-12-05 13:10:00,28.53,28.53,28.53,28.53,0.0,20.3764,20.3764,20.3764,20.3764,0.0
2008-12-05 13:15:00,28.53,28.53,28.53,28.53,0.0,20.3764,20.3764,20.3764,20.3764,0.0
2008-12-05 13:20:00,28.53,28.53,28.53,28.53,0.0,20.3764,20.3764,20.3764,20.3764,0.0
2008-12-05 13:25:00,28.64,28.64,28.59,28.59,800.0,20.455,20.455,20.4193,20.4193,800.0
2008-12-05 13:30:00,28.59,28.59,28.59,28.59,0.0,20.4193,20.4193,20.4193,20.4193,0.0
2008-12-05 13:35:00,28.59,28.59,28.59,28.59,0.0,20.4193,20.4193,20.4193,20.4193,0.0
2008-12-05 13:40:00,28.63,28.63,28.6,28.6,1600.0,20.4478,20.4478,20.4264,20.4264,1600.0
2008-12-05 13:45:00,28.84,28.84,28.84,28.84,500.0,20.5978,20.5978,20.5978,20.5978,500.0
2008-12-05 13:50:00,28.95,28.96,28.94,28.94,700.0,20.6764,20.6835,20.6692,20.6692,700.0
2008-12-05 13:55:00,29.03,29.03,28.98,28.98,1000.0,20.7335,20.7335,20.6978,20.6978,1000.0
2008-12-05 14:00:00,28.98,28.98,28.98,28.98,0.0,20.6978,20.6978,20.6978,20.6978,0.0
2008-12-05 14:05:00,28.86,28.86,28.86,28.86,500.0,20.6121,20.6121,20.6121,20.6121,500.0
2008-12-05 14:10:00,28.96,28.96,28.79,28.83,4000.0,20.6835,20.6835,20.5621,20.5907,4000.0
2008-12-05 14:15:00,28.86,28.86,28.78,28.8,500.0,20.6121,20.6121,20.555,20.5692,500.0
2008-12-05 14:20:00,28.81,29.05,28.79,29.04,9900.0,20.5764,20.7478,20.5621,20.7407,9900.0
2008-12-05 14:25:00,28.98,28.98,28.98,28.98,200.0,20.6978,20.6978,20.6978,20.6978,200.0
2008-12-05 14:30:00,28.98,28.98,28.98,28.98,0.0,20.6978,20.6978,20.6978,20.6978,0.0
2008-12-05 14:35:00,29.1,29.1,29.1,29.1,800.0,20.7835,20.7835,20.7835,20.7835,800.0
2008-12-05 14:40:00,29.35,29.35,29.35,29.35,300.0,20.9621,20.9621,20.9621,20.9621,300.0
2008-12-05 14:45:00,29.35,29.35,29.35,29.35,0.0,20.9621,20.9621,20.9621,20.9621,0.0
2008-12-05 14:50:00,29.35,29.35,29.35,29.35,0.0,20.9621,20.9621,20.9621,20.9621,0.0
2008-12-05 14:55:00,29.69,29.81,29.69,29.69,6300.0,21.2049,21.2906,21.2049,21.2049,6300.0
2008-12-05 15:00:00,29.45,29.45,29.45,29.45,600.0,21.0335,21.0335,21.0335,21.0335,600.0
2008-12-05 15:05:00,29.45,29.45,29.45,29.45,0.0,21.0335,21.0335,21.0335,21.0335,0.0
2008-12-05 15:10:00,29.45,29.45,29.45,29.45,0.0,21.0335,21.0335,21.0335,21.0335,0.0
2008-12-05 15:15:00,29.45,29.45,29.45,29.45,0.0,21.0335,21.0335,21.0335,21.0335,0.0
2008-12-05 15:20:00,29.45,29.45,29.45,29.45,0.0,21.0335,21.0335,21.0335,21.0335,0.0
2008-12-05 15:25:00,29.54,29.76,29.39,29.74,3100.0,21.0978,21.2549,20.9906,21.2406,3100.0
2008-12-05 15:30:00,29.58,29.58,29.58,29.58,100.0,21.1263,21.1263,21.1263,21.1263,100.0
2008-12-05 15:35:00,29.87,29.87,29.87,29.87,400.0,21.3335,21.3335,21.3335,21.3335,400.0
2008-12-05 15:40:00,29.85,29.85,29.73,29.73,3800.0,21.3192,21.3192,21.2335,21.2335,3800.0
2008-12-05 15:45:00,29.73,29.73,29.73,29.73,0.0,21.2335,21.2335,21.2335,21.2335,0.0
2008-12-05 15:50:00,29.8,29.81,29.6,29.69,17100.0,21.2835,21.2906,21.1406,21.2049,17100.0
2008-12-05 15:55:00,29.86,29.86,29.62,29.78,17000.0,21.3263,21.3263,21.1549,21.2692,17000.0
2008-12-08 09:30:00,30.23,32.75,30.23,30.78,19200.0,21.5906,23.3904,21.5906,21.9834,19200.0
2008-12-08 09:35:00,30.78,30.78,30.78,30.78,0.0,21.9834,21.9834,21.9834,21.9834,0.0
2008-12-08 09:40:00,30.78,30.78,30.78,30.78,0.0,21.9834,21.9834,21.9834,21.9834,0.0
2008-12-08 09:45:00,30.89,30.89,30.89,30.89,100.0,22.0619,22.0619,22.0619,22.0619,100.0
2008-12-08 09:50:00,30.99,31.01,30.9,30.9,2400.0,22.1334,22.1476,22.0691,22.0691,2400.0
2008-12-08 09:55:00,30.79,30.88,30.79,30.88,500.0,21.9905,22.0548,21.9905,22.0548,500.0
2008-12-08 10:00:00,30.88,30.88,30.88,30.88,0.0,22.0548,22.0548,22.0548,22.0548,0.0
2008-12-08 10:05:00,30.91,30.91,30.91,30.91,1000.0,22.0762,22.0762,22.0762,22.0762,1000.0
2008-12-08 10:10:00,30.91,30.91,30.91,30.91,0.0,22.0762,22.0762,22.0762,22.0762,0.0
2008-12-08 10:15:00,30.93,30.93,30.73,30.77,1200.0,22.0905,22.0905,21.9477,21.9762,1200.0
2008-12-08 10:20:00,30.88,30.9,30.8,30.9,600.0,22.0548,22.0691,21.9977,22.0691,600.0
2008-12-08 10:25:00,30.88,31.02,30.88,31.02,2200.0,22.0548,22.1548,22.0548,22.1548,2200.0
2008-12-08 10:30:00,31.02,31.13,31.02,31.13,300.0,22.1548,22.2334,22.1548,22.2334,300.0
2008-12-08 10:35:00,31.0,31.0,31.0,31.0,100.0,22.1405,22.1405,22.1405,22.1405,100.0
2008-12-08 10:40:00,31.03,31.2,31.03,31.12,3900.0,22.1619,22.2833,22.1619,22.2262,3900.0
2008-12-08 10:45:00,31.12,31.13,31.09,31.09,2400.0,22.2262,22.2334,22.2048,22.2048,2400.0
2008-12-08 10:50:00,31.1,31.15,31.09,31.09,4300.0,22.2119,22.2476,22.2048,22.2048,4300.0
2008-12-08 10:55:00,31.08,31.12,31.06,31.08,4500.0,22.1976,22.2262,22.1834,22.1976,4500.0
2008-12-08 11:00:00,31.08,31.12,31.01,31.1,30200.0,22.1976,22.2262,22.1476,22.2119,30200.0
2008-12-08 11:05:00,31.1,31.12,30.98,31.01,5300.0,22.2119,22.2262,22.1262,22.1476,5300.0
2008-12-08 11:10:00,31.01,31.03,30.94,31.01,19700.0,22.1476,22.1619,22.0977,22.1476,19700.0
2008-12-08 11:15:00,31.01,31.05,30.98,31.0,4500.0,22.1476,22.1762,22.1262,22.1405,4500.0
2008-12-08 11:20:00,31.0,31.03,30.94,31.03,19400.0,22.1405,22.1619,22.0977,22.1619,19400.0
2008-12-08 11:25:00,31.04,31.07,30.95,31.03,19200.0,22.1691,22.1905,22.1048,22.1619,19200.0
2008-12-08 11:30:00,31.03,31.06,30.99,31.03,4500.0,22.1619,22.1834,22.1334,22.1619,4500.0
2008-12-08 11:35:00,31.03,31.06,30.89,30.96,4100.0,22.1619,22.1834,22.0619,22.1119,4100.0
2008-12-08 11:40:00,30.96,31.04,30.86,30.86,3700.0,22.1119,22.1691,22.0405,22.0405,3700.0
2008-12-08 11:45:00,30.86,30.95,30.86,30.91,1700.0,22.0405,22.1048,22.0405,22.0762,1700.0
2008-12-08 11:50:00,30.91,31.03,30.8,30.8,4200.0,22.0762,22.1619,21.9977,21.9977,4200.0
2008-12-08 11:55:00,30.8,30.83,30.73,30.73,4500.0,21.9977,22.0191,21.9477,21.9477,4500.0
2008-12-08 12:00:00,30.75,30.81,30.7,30.77,30300.0,21.962,22.0048,21.9262,21.9762,30300.0
2008-12-08 12:05:00,30.77,30.79,30.65,30.67,4600.0,21.9762,21.9905,21.8905,21.9048,4600.0
2008-12-08 12:10:00,30.68,30.7,30.63,30.7,6600.0,21.912,21.9262,21.8762,21.9262,6600.0
2008-12-08 12:15:00,30.69,30.7,30.68,30.7,6300.0,21.9191,21.9262,21.912,21.9262,6300.0
2008-12-08 12:20:00,30.79,30.8,30.75,30.75,3400.0,21.9905,21.9977,21.962,21.962,3400.0
2008-12-08 12:25:00,30.75,30.83,30.75,30.79,8100.0,21.962,22.0191,21.962,21.9905,8100.0
2008-12-08 12:30:00,30.79,30.8,30.7,30.7,9300.0,21.9905,21.9977,21.9262,21.9262,9300.0
2008-12-08 12:35:00,30.71,30.78,30.65,30.73,7800.0,21.9334,21.9834,21.8905,21.9477,7800.0
2008-12-08 12:40:00,30.68,30.69,30.67,30.69,4400.0,21.912,21.9191,21.9048,21.9191,4400.0
2008-12-08 12:45:00,30.69,30.8,30.69,30.78,8900.0,21.9191,21.9977,21.9191,21.9834,8900.0
2008-12-08 12:50:00,30.71,30.72,30.52,30.52,8100.0,21.9334,21.9405,21.7977,21.7977,8100.0
2008-12-08 12:55:00,30.52,30.64,30.52,30.6,6300.0,21.7977,21.8834,21.7977,21.8548,6300.0
2008-12-08 13:00:00,30.61,30.78,30.61,30.66,30300.0,21.862,21.9834,21.862,21.8977,30300.0
2008-12-08 13:05:00,30.66,30.67,30.58,30.67,4800.0,21.8977,21.9048,21.8405,21.9048,4800.0
2008-12-08 13:10:00,30.65,30.7,30.65,30.7,8700.0,21.8905,21.9262,21.8905,21.9262,8700.0
2008-12-08 13:15:00,30.69,30.69,30.54,30.54,5400.0,21.9191,21.9191,21.812,21.812,5400.0
2008-12-08 13:20:00,30.53,30.55,30.48,30.53,4500.0,21.8048,21.8191,21.7691,21.8048,4500.0
2008-12-08 13:25:00,30.55,30.65,30.54,30.63,6800.0,21.8191,21.8905,21.812,21.8762,6800.0
2008-12-08 13:30:00,30.61,30.61,30.34,30.43,5700.0,21.862,21.862,21.6691,21.7334,5700.0
2008-12-08 13:35:00,30.43,30.52,30.43,30.51,7600.0,21.7334,21.7977,21.7334,21.7905,7600.0
2008-12-08 13:40:00,30.51,30.57,30.51,30.57,3800.0,21.7905,21.8334,21.7905,21.8334,3800.0
2008-12-08 13:45:00,30.57,30.58,30.52,30.54,7900.0,21.8334,21.8405,21.7977,21.812,7900.0
2008-12-08 13:50:00,30.51,30.56,30.46,30.46,4200.0,21.7905,21.8263,21.7548,21.7548,4200.0
2008-12-08 13:55:00,30.46,30.54,30.44,30.54,5800.0,21.7548,21.812,21.7405,21.812,5800.0
2008-12-08 14:00:00,30.49,30.61,30.43,30.6,32000.0,21.7763,21.862,21.7334,21.8548,32000.0
2008-12-08 14:05:00,30.6,30.71,30.6,30.64,5300.0,21.8548,21.9334,21.8548,21.8834,5300.0
2008-12-08 14:10:00,30.63,30.7,30.63,30.67,5700.0,21.8762,21.9262,21.8762,21.9048,5700.0
2008-12-08 14:15:00,30.69,30.75,30.63,30.66,7600.0,21.9191,21.962,21.8762,21.8977,7600.0
2008-12-08 14:20:00,30.66,30.93,30.66,30.79,21800.0,21.8977,22.0905,21.8977,21.9905,21800.0
2008-12-08 14:25:00,30.82,30.86,30.75,30.77,6100.0,22.0119,22.0405,21.962,21.9762,6100.0
2008-12-08 14:30:00,30.79,30.83,30.72,30.73,7400.0,21.9905,22.0191,21.9405,21.9477,7400.0
2008-12-08 14:35:00,30.73,30.82,30.71,30.81,8700.0,21.9477,22.0119,21.9334,22.0048,8700.0
2008-12-08 14:40:00,30.77,30.89,30.77,30.84,5100.0,21.9762,22.0619,21.9762,22.0262,5100.0
2008-12-08 14:45:00,30.84,31.06,30.78,31.0,12700.0,22.0262,22.1834,21.9834,22.1405,12700.0
2008-12-08 14:50:00,30.95,31.0,30.91,30.91,6900.0,22.1048,22.1405,22.0762,22.0762,6900.0
2008-12-08 14:55:00,30.92,31.01,30.9,31.0,16700.0,22.0834,22.1476,22.0691,22.1405,16700.0
2008-12-08 15:00:00,30.96,31.04,30.94,31.04,43700.0,22.1119,22.1691,22.0977,22.1691,43700.0
2008-12-08 15:05:00,31.0,31.25,31.0,31.19,51600.0,22.1405,22.3191,22.1405,22.2762,51600.0
2008-12-08 15:10:00,31.21,31.21,31.12,31.2,7800.0,22.2905,22.2905,22.2262,22.2833,7800.0
2008-12-08 15:15:00,31.2,31.26,31.2,31.2,17200.0,22.2833,22.3262,22.2833,22.2833,17200.0
2008-12-08 15:20:00,31.2,31.22,31.09,31.09,8400.0,22.2833,22.2976,22.2048,22.2048,8400.0
2008-12-08 15:25:00,31.09,31.16,31.06,31.16,11600.0,22.2048,22.2548,22.1834,22.2548,11600.0
2008-12-08 15:30:00,31.11,31.22,31.09,31.16,11200.0,22.2191,22.2976,22.2048,22.2548,11200.0
2008-12-08 15:35:00,31.17,31.22,30.93,30.95,23800.0,22.2619,22.2976,22.0905,22.1048,23800.0
2008-12-08 15:40:00,30.93,31.06,30.91,31.01,16900.0,22.0905,22.1834,22.0762,22.1476,16900.0
2008-12-08 15:45:00,31.0,31.0,30.68,30.7,21800.0,22.1405,22.1405,21.912,21.9262,21800.0
2008-12-08 15:50:00,30.71,30.94,30.71,30.89,77300.0,21.9334,22.0977,21.9334,22.0619,77300.0
2008-12-08 15:55:00,30.97,31.0,30.97,30.98,6900.0,22.1191,22.1405,22.1191,22.1262,6900.0
2008-12-09 09:30:00,30.78,31.0,30.58,30.7,14700.0,21.9834,22.1405,21.8405,21.9262,14700.0
2008-12-09 09:35:00,30.58,30.58,30.58,30.58,2500.0,21.8405,21.8405,21.8405,21.8405,2500.0
2008-12-09 09:40:00,30.69,30.7,30.69,30.69,12400.0,21.9191,21.9262,21.9191,21.9191,12400.0
2008-12-09 09:45:00,30.84,30.84,30.84,30.84,1000.0,22.0262,22.0262,22.0262,22.0262,1000.0
2008-12-09 09:50:00,30.75,30.75,30.71,30.71,1500.0,21.962,21.962,21.9334,21.9334,1500.0
2008-12-09 09:55:00,30.68,30.68,30.63,30.63,800.0,21.912,21.912,21.8762,21.8762,800.0
2008-12-09 10:00:00,30.67,30.83,30.66,30.83,3500.0,21.9048,22.0191,21.8977,22.0191,3500.0
2008-12-09 10:05:00,30.84,30.89,30.84,30.89,3100.0,22.0262,22.0619,22.0262,22.0619,3100.0
2008-12-09 10:10:00,31.0,31.0,31.0,31.0,800.0,22.1405,22.1405,22.1405,22.1405,800.0
2008-12-09 10:15:00,31.09,31.09,31.09,31.09,800.0,22.2048,22.2048,22.2048,22.2048,800.0
2008-12-09 10:20:00,31.15,31.16,31.12,31.14,2700.0,22.2476,22.2548,22.2262,22.2405,2700.0
2008-12-09 10:25:00,31.09,31.09,31.08,31.08,1100.0,22.2048,22.2048,22.1976,22.1976,1100.0
2008-12-09 10:30:00,31.15,31.17,31.15,31.17,1800.0,22.2476,22.2619,22.2476,22.2619,1800.0
2008-12-09 10:35:00,31.17,31.24,31.16,31.24,7400.0,22.2619,22.3119,22.2548,22.3119,7400.0
2008-12-09 10:40:00,31.24,31.24,31.24,31.24,4700.0,22.3119,22.3119,22.3119,22.3119,4700.0
2008-12-09 10:45:00,31.31,31.31,31.3,31.3,1200.0,22.3619,22.3619,22.3548,22.3548,1200.0
2008-12-09 10:50:00,31.32,31.34,31.26,31.27,9600.0,22.3691,22.3833,22.3262,22.3333,9600.0
2008-12-09 10:55:00,31.27,31.27,31.27,31.27,700.0,22.3333,22.3333,22.3333,22.3333,700.0
2008-12-09 11:00:00,31.3,31.3,31.3,31.3,1000.0,22.3548,22.3548,22.3548,22.3548,1000.0
2008-12-09 11:05:00,31.3,31.3,31.27,31.27,5000.0,22.3548,22.3548,22.3333,22.3333,5000.0
2008-12-09 11:10:00,31.26,31.26,31.19,31.19,9200.0,22.3262,22.3262,22.2762,22.2762,9200.0
2008-12-09 11:15:00,31.15,31.15,31.15,31.15,800.0,22.2476,22.2476,22.2476,22.2476,800.0
2008-12-09 11:20:00,31.15,31.15,31.15,31.15,0.0,22.2476,22.2476,22.2476,22.2476,0.0
2008-12-09 11:25:00,31.15,31.15,31.15,31.15,0.0,22.2476,22.2476,22.2476,22.2476,0.0
2008-12-09 11:30:00,31.1,31.11,31.09,31.1,9400.0,22.2119,22.2191,22.2048,22.2119,9400.0
2008-12-09 11:35:00,31.09,31.09,31.08,31.08,6000.0,22.2048,22.2048,22.1976,22.1976,6000.0
2008-12-09 11:40:00,31.09,31.09,31.09,31.09,800.0,22.2048,22.2048,22.2048,22.2048,800.0
2008-12-09 11:45:00,31.13,31.13,31.1,31.1,200.0,22.2334,22.2334,22.2119,22.2119,200.0
2008-12-09 11:50:00,31.1,31.1,31.1,31.1,0.0,22.2119,22.2119,22.2119,22.2119,0.0
2008-12-09 11:55:00,31.16,31.16,31.16,31.16,500.0,22.2548,22.2548,22.2548,22.2548,500.0
2008-12-09 12:00:00,31.08,31.08,31.08,31.08,100.0,22.1976,22.1976,22.1976,22.1976,100.0
2008-12-09 12:05:00,31.08,31.08,31.08,31.08,0.0,22.1976,22.1976,22.1976,22.1976,0.0
2008-12-09 12:10:00,31.22,31.24,31.21,31.24,300.0,22.2976,22.3119,22.2905,22.3119,300.0
2008-12-09 12:15:00,31.15,31.15,31.15,31.15,800.0,22.2476,22.2476,22.2476,22.2476,800.0
2008-12-09 12:20:00,31.13,31.13,31.11,31.12,1800.0,22.2334,22.2334,22.2191,22.2262,1800.0
2008-12-09 12:25:00,31.15,31.15,31.09,31.09,1400.0,22.2476,22.2476,22.2048,22.2048,1400.0
2008-12-09 12:30:00,31.17,31.19,31.17,31.19,500.0,22.2619,22.2762,22.2619,22.2762,500.0
2008-12-09 12:35:00,31.27,31.27,31.27,31.27,400.0,22.3333,22.3333,22.3333,22.3333,400.0
2008-12-09 12:40:00,31.31,31.34,31.31,31.32,11700.0,22.3619,22.3833,22.3619,22.3691,11700.0
2008-12-09 12:45:00,31.32,31.32,31.26,31.26,200.0,22.3691,22.3691,22.3262,22.3262,200.0
2008-12-09 12:50:00,31.23,31.28,31.23,31.28,1500.0,22.3048,22.3405,22.3048,22.3405,1500.0
2008-12-09 12:55:00,31.22,31.22,31.21,31.21,2300.0,22.2976,22.2976,22.2905,22.2905,2300.0
2008-12-09 13:00:00,31.1,31.1,31.06,31.06,200.0,22.2119,22.2119,22.1834,22.1834,200.0
2008-12-09 13:05:00,31.06,31.06,31.06,31.06,0.0,22.1834,22.1834,22.1834,22.1834,0.0
2008-12-09 13:10:00,31.06,31.06,31.06,31.06,0.0,22.1834,22.1834,22.1834,22.1834,0.0
2008-12-09 13:15:00,30.94,30.94,30.94,30.94,100.0,22.0977,22.0977,22.0977,22.0977,100.0
2008-12-09 13:20:00,30.95,31.0,30.95,31.0,1700.0,22.1048,22.1405,22.1048,22.1405,1700.0
2008-12-09 13:25:00,30.98,30.98,30.93,30.93,7800.0,22.1262,22.1262,22.0905,22.0905,7800.0
2008-12-09 13:30:00,30.93,30.93,30.93,30.93,0.0,22.0905,22.0905,22.0905,22.0905,0.0
2008-12-09 13:35:00,30.88,30.92,30.86,30.9,10500.0,22.0548,22.0834,22.0405,22.0691,10500.0
2008-12-09 13:40:00,30.9,30.9,30.9,30.9,0.0,22.0691,22.0691,22.0691,22.0691,0.0
2008-12-09 13:45:00,30.9,30.9,30.9,30.9,500.0,22.0691,22.0691,22.0691,22.0691,500.0
2008-12-09 13:50:00,30.96,30.97,30.92,30.92,300.0,22.1119,22.1191,22.0834,22.0834,300.0
2008-12-09 13:55:00,30.97,30.97,30.97,30.97,100.0,22.1191,22.1191,22.1191,22.1191,100.0
2008-12-09 14:00:00,30.9,30.91,30.83,30.84,4000.0,22.0691,22.0762,22.0191,22.0262,4000.0
2008-12-09 14:05:00,30.83,30.83,30.83,30.83,300.0,22.0191,22.0191,22.0191,22.0191,300.0
2008-12-09 14:10:00,30.72,30.72,30.72,30.72,2200.0,21.9405,21.9405,21.9405,21.9405,2200.0
2008-12-09 14:15:00,30.73,30.74,30.73,30.74,7800.0,21.9477,21.9548,21.9477,21.9548,7800.0
2008-12-09 14:20:00,30.76,30.76,30.6,30.6,2300.0,21.9691,21.9691,21.8548,21.8548,2300.0
2008-12-09 14:25:00,30.59,30.6,30.57,30.57,9100.0,21.8477,21.8548,21.8334,21.8334,9100.0
2008-12-09 14:30:00,30.55,30.55,30.54,30.55,5600.0,21.8191,21.8191,21.812,21.8191,5600.0
2008-12-09 14:35:00,30.54,30.6,30.54,30.6,2200.0,21.812,21.8548,21.812,21.8548,2200.0
2008-12-09 14:40:00,30.61,30.68,30.61,30.68,2000.0,21.862,21.912,21.862,21.912,2000.0
2008-12-09 14:45:00,30.57,30.72,30.56,30.72,4300.0,21.8334,21.9405,21.8263,21.9405,4300.0
2008-12-09 14:50:00,30.67,30.68,30.67,30.67,1800.0,21.9048,21.912,21.9048,21.9048,1800.0
2008-12-09 14:55:00,30.69,30.81,30.69,30.81,600.0,21.9191,22.0048,21.9191,22.0048,600.0
2008-12-09 15:00:00,30.96,31.0,30.83,30.83,20200.0,22.1119,22.1405,22.0191,22.0191,20200.0
2008-12-09 15:05:00,30.88,30.89,30.8,30.88,4300.0,22.0548,22.0619,21.9977,22.0548,4300.0
2008-12-09 15:10:00,30.89,30.89,30.73,30.73,2600.0,22.0619,22.0619,21.9477,21.9477,2600.0
2008-12-09 15:15:00,30.74,30.74,30.74,30.74,800.0,21.9548,21.9548,21.9548,21.9548,800.0
2008-12-09 15:20:00,30.85,30.85,30.77,30.77,200.0,22.0334,22.0334,21.9762,21.9762,200.0
2008-12-09 15:25:00,30.75,30.75,30.65,30.65,300.0,21.962,21.962,21.8905,21.8905,300.0
2008-12-09 15:30:00,30.63,30.66,30.63,30.66,400.0,21.8762,21.8977,21.8762,21.8977,400.0
2008-12-09 15:35:00,30.63,30.63,30.57,30.58,1300.0,21.8762,21.8762,21.8334,21.8405,1300.0
2008-12-09 15:40:00,30.62,30.73,30.6,30.72,4400.0,21.8691,21.9477,21.8548,21.9405,4400.0
2008-12-09 15:45:00,30.67,30.67,30.67,30.67,600.0,21.9048,21.9048,21.9048,21.9048,600.0
2008-12-09 15:50:00,30.65,30.66,30.65,30.66,1500.0,21.8905,21.8977,21.8905,21.8977,1500.0
2008-12-09 15:55:00,30.63,30.68,30.63,30.68,1300.0,21.8762,21.912,21.8762,21.912,1300.0
2008-12-10 09:30:00,31.16,31.39,30.5,31.07,9800.0,22.2548,22.419,21.7834,22.1905,9800.0
2008-12-10 09:35:00,31.07,31.07,31.07,31.07,0.0,22.1905,22.1905,22.1905,22.1905,0.0
2008-12-10 09:40:00,31.19,31.2,31.1,31.16,15800.0,22.2762,22.2833,22.2119,22.2548,15800.0
2008-12-10 09:45:00,31.16,31.16,31.16,31.16,0.0,22.2548,22.2548,22.2548,22.2548,0.0
2008-12-10 09:50:00,31.14,31.16,31.07,31.08,13600.0,22.2405,22.2548,22.1905,22.1976,13600.0
2008-12-10 09:55:00,31.08,31.08,31.08,31.08,0.0,22.1976,22.1976,22.1976,22.1976,0.0
2008-12-10 10:00:00,31.17,31.17,31.16,31.16,200.0,22.2619,22.2619,22.2548,22.2548,200.0
2008-12-10 10:05:00,31.22,31.3,31.22,31.28,300.0,22.2976,22.3548,22.2976,22.3405,300.0
2008-12-10 10:10:00,31.28,31.28,31.28,31.28,0.0,22.3405,22.3405,22.3405,22.3405,0.0
2008-12-10 10:15:00,31.28,31.28,31.28,31.28,0.0,22.3405,22.3405,22.3405,22.3405,0.0
2008-12-10 10:20:00,31.28,31.28,31.28,31.28,0.0,22.3405,22.3405,22.3405,22.3405,0.0
2008-12-10 10:25:00,31.28,31.28,31.28,31.28,0.0,22.3405,22.3405,22.3405,22.3405,0.0
2008-12-10 10:30:00,31.44,31.44,31.44,31.44,200.0,22.4548,22.4548,22.4548,22.4548,200.0
2008-12-10 10:35:00,31.44,31.44,31.44,31.44,0.0,22.4548,22.4548,22.4548,22.4548,0.0
2008-12-10 10:40:00,31.44,31.44,31.44,31.44,0.0,22.4548,22.4548,22.4548,22.4548,0.0
2008-12-10 10:45:00,31.16,31.16,31.16,31.16,1000.0,22.2548,22.2548,22.2548,22.2548,1000.0
2008-12-10 10:50:00,31.21,31.22,31.21,31.21,10700.0,22.2905,22.2976,22.2905,22.2905,10700.0
2008-12-10 10:55:00,31.15,31.22,31.15,31.19,4100.0,22.2476,22.2976,22.2476,22.2762,4100.0
2008-12-10 11:00:00,31.17,31.21,31.17,31.21,200.0,22.2619,22.2905,22.2619,22.2905,200.0
2008-12-10 11:05:00,31.21,31.21,31.21,31.21,0.0,22.2905,22.2905,22.2905,22.2905,0.0
2008-12-10 11:10:00,31.25,31.29,31.25,31.29,700.0,22.3191,22.3476,22.3191,22.3476,700.0
2008-12-10 11:15:00,31.37,31.43,31.37,31.42,3700.0,22.4048,22.4476,22.4048,22.4405,3700.0
2008-12-10 11:20:00,31.45,31.46,31.45,31.46,8500.0,22.4619,22.469,22.4619,22.469,8500.0
2008-12-10 11:25:00,31.46,31.46,31.46,31.46,0.0,22.469,22.469,22.469,22.469,0.0
2008-12-10 11:30:00,31.46,31.46,31.46,31.46,0.0,22.469,22.469,22.469,22.469,0.0
2008-12-10 11:35:00,31.44,31.44,31.36,31.36,3100.0,22.4548,22.4548,22.3976,22.3976,3100.0
2008-12-10 11:40:00,31.36,31.36,31.36,31.36,0.0,22.3976,22.3976,22.3976,22.3976,0.0
2008-12-10 11:45:00,31.47,31.47,31.47,31.47,200.0,22.4762,22.4762,22.4762,22.4762,200.0
2008-12-10 11:50:00,31.5,31.5,31.5,31.5,500.0,22.4976,22.4976,22.4976,22.4976,500.0
2008-12-10 11:55:00,31.5,31.5,31.5,31.5,0.0,22.4976,22.4976,22.4976,22.4976,0.0
2008-12-10 12:00:00,31.55,31.58,31.55,31.58,800.0,22.5333,22.5547,22.5333,22.5547,800.0
2008-12-10 12:05:00,31.58,31.58,31.58,31.58,0.0,22.5547,22.5547,22.5547,22.5547,0.0
2008-12-10 12:10:00,31.55,31.65,31.55,31.65,500.0,22.5333,22.6047,22.5333,22.6047,500.0
2008-12-10 12:15:00,31.7,31.71,31.65,31.65,3900.0,22.6405,22.6476,22.6047,22.6047,3900.0
2008-12-10 12:20:00,31.53,31.53,31.53,31.53,100.0,22.519,22.519,22.519,22.519,100.0
2008-12-10 12:25:00,31.53,31.53,31.53,31.53,0.0,22.519,22.519,22.519,22.519,0.0
2008-12-10 12:30:00,31.53,31.53,31.53,31.53,0.0,22.519,22.519,22.519,22.519,0.0
2008-12-10 12:35:00,31.53,31.53,31.53,31.53,0.0,22.519,22.519,22.519,22.519,0.0
2008-12-10 12:40:00,31.46,31.46,31.46,31.46,100.0,22.469,22.469,22.469,22.469,100.0
2008-12-10 12:45:00,31.48,31.49,31.46,31.46,400.0,22.4833,22.4905,22.469,22.469,400.0
2008-12-10 12:50:00,31.5,31.5,31.5,31.5,200.0,22.4976,22.4976,22.4976,22.4976,200.0
2008-12-10 12:55:00,31.45,31.45,31.41,31.41,400.0,22.4619,22.4619,22.4333,22.4333,400.0
2008-12-10 13:00:00,31.4,31.4,31.4,31.4,100.0,22.4262,22.4262,22.4262,22.4262,100.0
2008-12-10 13:05:00,31.4,31.4,31.4,31.4,0.0,22.4262,22.4262,22.4262,22.4262,0.0
2008-12-10 13:10:00,31.4,31.4,31.4,31.4,200.0,22.4262,22.4262,22.4262,22.4262,200.0
2008-12-10 13:15:00,31.4,31.4,31.4,31.4,0.0,22.4262,22.4262,22.4262,22.4262,0.0
2008-12-10 13:20:00,31.4,31.4,31.4,31.4,0.0,22.4262,22.4262,22.4262,22.4262,0.0
2008-12-10 13:25:00,31.4,31.4,31.4,31.4,0.0,22.4262,22.4262,22.4262,22.4262,0.0
2008-12-10 13:30:00,31.42,31.42,31.42,31.42,100.0,22.4405,22.4405,22.4405,22.4405,100.0
2008-12-10 13:35:00,31.3,31.3,31.3,31.3,2300.0,22.3548,22.3548,22.3548,22.3548,2300.0
2008-12-10 13:40:00,31.3,31.3,31.3,31.3,0.0,22.3548,22.3548,22.3548,22.3548,0.0
2008-12-10 13:45:00,31.3,31.3,31.3,31.3,0.0,22.3548,22.3548,22.3548,22.3548,0.0
2008-12-10 13:50:00,31.3,31.3,31.3,31.3,0.0,22.3548,22.3548,22.3548,22.3548,0.0
2008-12-10 13:55:00,31.15,31.15,31.15,31.15,800.0,22.2476,22.2476,22.2476,22.2476,800.0
2008-12-10 14:00:00,31.03,31.09,31.03,31.09,800.0,22.1619,22.2048,22.1619,22.2048,800.0
2008-12-10 14:05:00,31.15,31.15,31.15,31.15,100.0,22.2476,22.2476,22.2476,22.2476,100.0
2008-12-10 14:10:00,31.19,31.21,31.19,31.21,2100.0,22.2762,22.2905,22.2762,22.2905,2100.0
2008-12-10 14:15:00,31.19,31.22,31.19,31.22,1900.0,22.2762,22.2976,22.2762,22.2976,1900.0
2008-12-10 14:20:00,31.23,31.23,31.02,31.02,6100.0,22.3048,22.3048,22.1548,22.1548,6100.0
2008-12-10 14:25:00,31.09,31.11,31.09,31.1,2500.0,22.2048,22.2191,22.2048,22.2119,2500.0
2008-12-10 14:30:00,31.05,31.05,31.02,31.02,4600.0,22.1762,22.1762,22.1548,22.1548,4600.0
2008-12-10 14:35:00,31.02,31.11,31.02,31.11,7100.0,22.1548,22.2191,22.1548,22.2191,7100.0
2008-12-10 14:40:00,31.13,31.27,31.13,31.27,4200.0,22.2334,22.3333,22.2334,22.3333,4200.0
2008-12-10 14:45:00,31.25,31.26,31.16,31.16,3500.0,22.3191,22.3262,22.2548,22.2548,3500.0
2008-12-10 14:50:00,31.15,31.16,31.13,31.16,2700.0,22.2476,22.2548,22.2334,22.2548,2700.0
2008-12-10 14:55:00,31.26,31.26,31.22,31.22,4000.0,22.3262,22.3262,22.2976,22.2976,4000.0
2008-12-10 15:00:00,31.21,31.3,31.2,31.24,5500.0,22.2905,22.3548,22.2833,22.3119,5500.0
2008-12-10 15:05:00,31.25,31.41,31.25,31.37,6400.0,22.3191,22.4333,22.3191,22.4048,6400.0
2008-12-10 15:10:00,31.39,31.4,31.35,31.37,6500.0,22.419,22.4262,22.3905,22.4048,6500.0
2008-12-10 15:15:00,31.41,31.49,31.41,31.43,5900.0,22.4333,22.4905,22.4333,22.4476,5900.0
2008-12-10 15:20:00,31.39,31.42,31.37,31.41,6000.0,22.419,22.4405,22.4048,22.4333,6000.0
2008-12-10 15:25:00,31.44,31.52,31.4,31.52,25800.0,22.4548,22.5119,22.4262,22.5119,25800.0
2008-12-10 15:30:00,31.49,31.49,31.37,31.37,9500.0,22.4905,22.4905,22.4048,22.4048,9500.0
2008-12-10 15:35:00,31.36,31.4,31.36,31.38,4100.0,22.3976,22.4262,22.3976,22.4119,4100.0
2008-12-10 15:40:00,31.33,31.45,31.33,31.38,17900.0,22.3762,22.4619,22.3762,22.4119,17900.0
2008-12-10 15:45:00,31.44,31.54,31.39,31.43,14500.0,22.4548,22.5262,22.419,22.4476,14500.0
2008-12-10 15:50:00,31.43,31.5,31.4,31.48,40100.0,22.4476,22.4976,22.4262,22.4833,40100.0
2008-12-10 15:55:00,31.48,31.56,31.44,31.56,13200.0,22.4833,22.5405,22.4548,22.5405,13200.0
2008-12-11 09:30:00,31.7,31.7,31.45,31.45,1400.0,22.6405,22.6405,22.4619,22.4619,1400.0
2008-12-11 09:35:00,31.43,31.48,31.43,31.48,20300.0,22.4476,22.4833,22.4476,22.4833,20300.0
2008-12-11 09:40:00,31.45,31.45,31.45,31.45,500.0,22.4619,22.4619,22.4619,22.4619,500.0
2008-12-11 09:45:00,31.43,31.45,31.4,31.45,9700.0,22.4476,22.4619,22.4262,22.4619,9700.0
2008-12-11 09:50:00,31.56,31.56,31.56,31.56,500.0,22.5405,22.5405,22.5405,22.5405,500.0
2008-12-11 09:55:00,31.56,31.56,31.56,31.56,0.0,22.5405,22.5405,22.5405,22.5405,0.0
2008-12-11 10:00:00,31.56,31.56,31.56,31.56,0.0,22.5405,22.5405,22.5405,22.5405,0.0
2008-12-11 10:05:00,31.56,31.63,31.56,31.6,54300.0,22.5405,22.5905,22.5405,22.569,54300.0
2008-12-11 10:10:00,31.67,31.72,31.66,31.67,54000.0,22.619,22.6547,22.6119,22.619,54000.0
2008-12-11 10:15:00,31.71,31.75,31.7,31.75,15100.0,22.6476,22.6762,22.6405,22.6762,15100.0
2008-12-11 10:20:00,31.75,31.86,31.73,31.86,12000.0,22.6762,22.7547,22.6619,22.7547,12000.0
2008-12-11 10:25:00,31.85,31.87,31.83,31.87,4200.0,22.7476,22.7619,22.7333,22.7619,4200.0
2008-12-11 10:30:00,31.84,31.9,31.84,31.9,8900.0,22.7404,22.7833,22.7404,22.7833,8900.0
2008-12-11 10:35:00,31.88,31.88,31.8,31.8,12200.0,22.769,22.769,22.7119,22.7119,12200.0
2008-12-11 10:40:00,31.78,31.78,31.77,31.77,3400.0,22.6976,22.6976,22.6904,22.6904,3400.0
2008-12-11 10:45:00,31.77,31.79,31.75,31.79,11500.0,22.6904,22.7047,22.6762,22.7047,11500.0
2008-12-11 10:50:00,31.79,31.79,31.7,31.71,7800.0,22.7047,22.7047,22.6405,22.6476,7800.0
2008-12-11 10:55:00,31.7,31.71,31.69,31.7,7500.0,22.6405,22.6476,22.6333,22.6405,7500.0
2008-12-11 11:00:00,31.73,31.73,31.68,31.68,4400.0,22.6619,22.6619,22.6262,22.6262,4400.0
2008-12-11 11:05:00,31.68,31.74,31.63,31.74,6300.0,22.6262,22.669,22.5905,22.669,6300.0
2008-12-11 11:10:00,31.73,31.74,31.73,31.74,6000.0,22.6619,22.669,22.6619,22.669,6000.0
2008-12-11 11:15:00,31.79,31.81,31.78,31.78,3000.0,22.7047,22.719,22.6976,22.6976,3000.0
2008-12-11 11:20:00,31.73,31.73,31.7,31.7,2000.0,22.6619,22.6619,22.6405,22.6405,2000.0
2008-12-11 11:25:00,31.7,31.7,31.7,31.7,0.0,22.6405,22.6405,22.6405,22.6405,0.0
2008-12-11 11:30:00,31.67,31.67,31.67,31.67,1000.0,22.619,22.619,22.619,22.619,1000.0
2008-12-11 11:35:00,31.68,31.68,31.66,31.66,2500.0,22.6262,22.6262,22.6119,22.6119,2500.0
2008-12-11 11:40:00,31.66,31.66,31.66,31.66,0.0,22.6119,22.6119,22.6119,22.6119,0.0
2008-12-11 11:45:00,31.77,31.79,31.77,31.79,2000.0,22.6904,22.7047,22.6904,22.7047,2000.0
2008-12-11 11:50:00,31.8,31.8,31.8,31.8,1000.0,22.7119,22.7119,22.7119,22.7119,1000.0
2008-12-11 11:55:00,31.85,31.85,31.85,31.85,2000.0,22.7476,22.7476,22.7476,22.7476,2000.0
2008-12-11 12:00:00,31.88,31.88,31.88,31.88,1600.0,22.769,22.769,22.769,22.769,1600.0
2008-12-11 12:05:00,31.98,31.98,31.97,31.97,1800.0,22.8404,22.8404,22.8333,22.8333,1800.0
2008-12-11 12:10:00,32.0,32.0,31.89,31.89,4100.0,22.8547,22.8547,22.7762,22.7762,4100.0
2008-12-11 12:15:00,31.89,31.89,31.89,31.89,0.0,22.7762,22.7762,22.7762,22.7762,0.0
2008-12-11 12:20:00,31.87,31.87,31.87,31.87,1000.0,22.7619,22.7619,22.7619,22.7619,1000.0
2008-12-11 12:25:00,31.88,31.88,31.88,31.88,1000.0,22.769,22.769,22.769,22.769,1000.0
2008-12-11 12:30:00,31.86,31.89,31.86,31.89,1200.0,22.7547,22.7762,22.7547,22.7762,1200.0
2008-12-11 12:35:00,31.9,31.9,31.87,31.87,2800.0,22.7833,22.7833,22.7619,22.7619,2800.0
2008-12-11 12:40:00,31.87,31.87,31.87,31.87,0.0,22.7619,22.7619,22.7619,22.7619,0.0
2008-12-11 12:45:00,31.95,31.95,31.93,31.93,1400.0,22.819,22.819,22.8047,22.8047,1400.0
2008-12-11 12:50:00,31.91,31.91,31.89,31.89,3400.0,22.7904,22.7904,22.7762,22.7762,3400.0
2008-12-11 12:55:00,31.89,31.96,31.89,31.96,4200.0,22.7762,22.8261,22.7762,22.8261,4200.0
2008-12-11 13:00:00,31.95,31.95,31.95,31.95,500.0,22.819,22.819,22.819,22.819,500.0
2008-12-11 13:05:00,32.0,32.0,31.98,31.98,2500.0,22.8547,22.8547,22.8404,22.8404,2500.0
2008-12-11 13:10:00,31.94,31.94,31.91,31.91,1100.0,22.8119,22.8119,22.7904,22.7904,1100.0
2008-12-11 13:15:00,31.85,31.85,31.84,31.84,2500.0,22.7476,22.7476,22.7404,22.7404,2500.0
2008-12-11 13:20:00,31.86,31.86,31.71,31.71,4200.0,22.7547,22.7547,22.6476,22.6476,4200.0
2008-12-11 13:25:00,31.71,31.71,31.71,31.71,0.0,22.6476,22.6476,22.6476,22.6476,0.0
2008-12-11 13:30:00,31.74,31.74,31.7,31.7,1100.0,22.669,22.669,22.6405,22.6405,1100.0
2008-12-11 13:35:00,31.7,31.74,31.68,31.7,8700.0,22.6405,22.669,22.6262,22.6405,8700.0
2008-12-11 13:40:00,31.75,31.75,31.75,31.75,500.0,22.6762,22.6762,22.6762,22.6762,500.0
2008-12-11 13:45:00,31.78,31.79,31.7,31.78,3100.0,22.6976,22.7047,22.6405,22.6976,3100.0
2008-12-11 13:50:00,31.76,31.76,31.76,31.76,500.0,22.6833,22.6833,22.6833,22.6833,500.0
2008-12-11 13:55:00,31.74,31.74,31.68,31.68,1800.0,22.669,22.669,22.6262,22.6262,1800.0
2008-12-11 14:00:00,31.7,31.7,31.7,31.7,500.0,22.6405,22.6405,22.6405,22.6405,500.0
2008-12-11 14:05:00,31.72,31.72,31.7,31.7,3000.0,22.6547,22.6547,22.6405,22.6405,3000.0
2008-12-11 14:10:00,31.62,31.62,31.6,31.6,1600.0,22.5833,22.5833,22.569,22.569,1600.0
2008-12-11 14:15:00,31.58,31.6,31.58,31.6,1300.0,22.5547,22.569,22.5547,22.569,1300.0
2008-12-11 14:20:00,31.59,31.6,31.5,31.5,4300.0,22.5619,22.569,22.4976,22.4976,4300.0
2008-12-11 14:25:00,31.5,31.5,31.5,31.5,0.0,22.4976,22.4976,22.4976,22.4976,0.0
2008-12-11 14:30:00,31.5,31.5,31.5,31.5,100.0,22.4976,22.4976,22.4976,22.4976,100.0
2008-12-11 14:35:00,31.65,31.72,31.59,31.59,8100.0,22.6047,22.6547,22.5619,22.5619,8100.0
2008-12-11 14:40:00,31.5,31.5,31.5,31.5,1000.0,22.4976,22.4976,22.4976,22.4976,1000.0
2008-12-11 14:45:00,31.49,31.49,31.35,31.38,16200.0,22.4905,22.4905,22.3905,22.4119,16200.0
2008-12-11 14:50:00,31.39,31.39,31.32,31.32,7200.0,22.419,22.419,22.3691,22.3691,7200.0
2008-12-11 14:55:00,31.26,31.26,31.13,31.13,9700.0,22.3262,22.3262,22.2334,22.2334,9700.0
2008-12-11 15:00:00,31.12,31.14,31.0,31.0,45300.0,22.2262,22.2405,22.1405,22.1405,45300.0
2008-12-11 15:05:00,31.02,31.02,31.01,31.01,1300.0,22.1548,22.1548,22.1476,22.1476,1300.0
2008-12-11 15:10:00,31.0,31.0,30.95,30.95,3300.0,22.1405,22.1405,22.1048,22.1048,3300.0
2008-12-11 15:15:00,30.95,30.97,30.87,30.87,10200.0,22.1048,22.1191,22.0477,22.0477,10200.0
2008-12-11 15:20:00,30.9,30.97,30.9,30.94,11700.0,22.0691,22.1191,22.0691,22.0977,11700.0
2008-12-11 15:25:00,30.95,31.03,30.94,31.03,6000.0,22.1048,22.1619,22.0977,22.1619,6000.0
2008-12-11 15:30:00,31.07,31.07,30.96,30.96,4700.0,22.1905,22.1905,22.1119,22.1119,4700.0
2008-12-11 15:35:00,30.84,30.9,30.84,30.84,3600.0,22.0262,22.0691,22.0262,22.0262,3600.0
2008-12-11 15:40:00,30.86,30.98,30.86,30.97,5800.0,22.0405,22.1262,22.0405,22.1191,5800.0
2008-12-11 15:45:00,31.01,31.1,31.01,31.08,7100.0,22.1476,22.2119,22.1476,22.1976,7100.0
2008-12-11 15:50:00,31.05,31.07,31.04,31.07,3700.0,22.1762,22.1905,22.1691,22.1905,3700.0
2008-12-11 15:55:00,31.07,31.07,31.02,31.07,9900.0,22.1905,22.1905,22.1548,22.1905,9900.0
2008-12-12 09:30:00,30.6,30.6,30.13,30.3,11900.0,21.8548,21.8548,21.5191,21.6406,11900.0
2008-12-12 09:35:00,30.38,30.66,30.38,30.63,1800.0,21.6977,21.8977,21.6977,21.8762,1800.0
2008-12-12 09:40:00,30.64,30.64,30.49,30.49,1300.0,21.8834,21.8834,21.7763,21.7763,1300.0
2008-12-12 09:45:00,30.56,30.56,30.56,30.56,700.0,21.8263,21.8263,21.8263,21.8263,700.0
2008-12-12 09:50:00,30.56,30.56,30.56,30.56,0.0,21.8263,21.8263,21.8263,21.8263,0.0
2008-12-12 09:55:00,30.56,30.56,30.56,30.56,0.0,21.8263,21.8263,21.8263,21.8263,0.0
2008-12-12 10:00:00,30.87,30.87,30.87,30.87,700.0,22.0477,22.0477,22.0477,22.0477,700.0
2008-12-12 10:05:00,30.89,30.89,30.83,30.83,2100.0,22.0619,22.0619,22.0191,22.0191,2100.0
2008-12-12 10:10:00,30.83,30.83,30.83,30.83,0.0,22.0191,22.0191,22.0191,22.0191,0.0
2008-12-12 10:15:00,30.61,30.61,30.53,30.53,1000.0,21.862,21.862,21.8048,21.8048,1000.0
2008-12-12 10:20:00,30.53,30.53,30.53,30.53,0.0,21.8048,21.8048,21.8048,21.8048,0.0
2008-12-12 10:25:00,30.67,30.67,30.67,30.67,100.0,21.9048,21.9048,21.9048,21.9048,100.0
2008-12-12 10:30:00,30.7,30.7,30.6,30.6,1300.0,21.9262,21.9262,21.8548,21.8548,1300.0
2008-12-12 10:35:00,30.56,30.68,30.55,30.68,1300.0,21.8263,21.912,21.8191,21.912,1300.0
2008-12-12 10:40:00,30.69,30.71,30.6,30.71,1200.0,21.9191,21.9334,21.8548,21.9334,1200.0
2008-12-12 10:45:00,30.75,30.75,30.72,30.72,2100.0,21.962,21.962,21.9405,21.9405,2100.0
2008-12-12 10:50:00,30.8,30.85,30.79,30.82,4800.0,21.9977,22.0334,21.9905,22.0119,4800.0
2008-12-12 10:55:00,31.01,31.02,30.99,30.99,2700.0,22.1476,22.1548,22.1334,22.1334,2700.0
2008-12-12 11:00:00,30.99,31.02,30.91,30.91,18900.0,22.1334,22.1548,22.0762,22.0762,18900.0
2008-12-12 11:05:00,31.01,31.01,31.0,31.0,10500.0,22.1476,22.1476,22.1405,22.1405,10500.0
2008-12-12 11:10:00,31.0,31.0,30.88,30.88,11200.0,22.1405,22.1405,22.0548,22.0548,11200.0
2008-12-12 11:15:00,30.85,30.96,30.84,30.84,10500.0,22.0334,22.1119,22.0262,22.0262,10500.0
2008-12-12 11:20:00,30.84,30.9,30.82,30.82,4100.0,22.0262,22.0691,22.0119,22.0119,4100.0
2008-12-12 11:25:00,30.82,30.82,30.77,30.77,3600.0,22.0119,22.0119,21.9762,21.9762,3600.0
2008-12-12 11:30:00,30.74,30.74,30.7,30.7,3200.0,21.9548,21.9548,21.9262,21.9262,3200.0
2008-12-12 11:35:00,30.75,30.75,30.66,30.66,9700.0,21.962,21.962,21.8977,21.8977,9700.0
2008-12-12 11:40:00,30.66,30.67,30.64,30.64,3700.0,21.8977,21.9048,21.8834,21.8834,3700.0
2008-12-12 11:45:00,30.64,30.64,30.64,30.64,0.0,21.8834,21.8834,21.8834,21.8834,0.0
2008-12-12 11:50:00,30.7,30.73,30.7,30.73,4300.0,21.9262,21.9477,21.9262,21.9477,4300.0
2008-12-12 11:55:00,30.76,30.76,30.69,30.69,4500.0,21.9691,21.9691,21.9191,21.9191,4500.0
2008-12-12 12:00:00,30.69,30.69,30.69,30.69,3900.0,21.9191,21.9191,21.9191,21.9191,3900.0
2008-12-12 12:05:00,30.69,30.69,30.69,30.69,0.0,21.9191,21.9191,21.9191,21.9191,0.0
2008-12-12 12:10:00,30.88,30.94,30.88,30.91,7000.0,22.0548,22.0977,22.0548,22.0762,7000.0
2008-12-12 12:15:00,30.9,30.9,30.84,30.84,1900.0,22.0691,22.0691,22.0262,22.0262,1900.0
2008-12-12 12:20:00,30.89,30.89,30.88,30.88,1500.0,22.0619,22.0619,22.0548,22.0548,1500.0
2008-12-12 12:25:00,30.97,30.97,30.97,30.97,3700.0,22.1191,22.1191,22.1191,22.1191,3700.0
2008-12-12 12:30:00,30.99,31.02,30.97,30.97,17700.0,22.1334,22.1548,22.1191,22.1191,17700.0
2008-12-12 12:35:00,30.97,30.97,30.97,30.97,0.0,22.1191,22.1191,22.1191,22.1191,0.0
2008-12-12 12:40:00,31.21,31.21,31.1,31.11,7100.0,22.2905,22.2905,22.2119,22.2191,7100.0
2008-12-12 12:45:00,31.1,31.1,31.1,31.1,3600.0,22.2119,22.2119,22.2119,22.2119,3600.0
2008-12-12 12:50:00,31.11,31.26,31.1,31.26,5400.0,22.2191,22.3262,22.2119,22.3262,5400.0
2008-12-12 12:55:00,31.26,31.33,31.26,31.27,4200.0,22.3262,22.3762,22.3262,22.3333,4200.0
2008-12-12 13:00:00,31.27,31.27,31.24,31.25,7600.0,22.3333,22.3333,22.3119,22.3191,7600.0
2008-12-12 13:05:00,31.24,31.24,31.16,31.17,4200.0,22.3119,22.3119,22.2548,22.2619,4200.0
2008-12-12 13:10:00,31.16,31.17,31.14,31.16,8000.0,22.2548,22.2619,22.2405,22.2548,8000.0
2008-12-12 13:15:00,31.13,31.14,31.12,31.13,7800.0,22.2334,22.2405,22.2262,22.2334,7800.0
2008-12-12 13:20:00,31.13,31.13,31.12,31.12,3100.0,22.2334,22.2334,22.2262,22.2262,3100.0
2008-12-12 13:25:00,31.18,31.18,31.06,31.06,3600.0,22.2691,22.2691,22.1834,22.1834,3600.0
2008-12-12 13:30:00,31.06,31.06,31.06,31.06,2500.0,22.1834,22.1834,22.1834,22.1834,2500.0
2008-12-12 13:35:00,31.07,31.07,30.95,30.95,4300.0,22.1905,22.1905,22.1048,22.1048,4300.0
2008-12-12 13:40:00,30.93,30.93,30.88,30.88,2300.0,22.0905,22.0905,22.0548,22.0548,2300.0
2008-12-12 13:45:00,30.88,30.88,30.88,30.88,900.0,22.0548,22.0548,22.0548,22.0548,900.0
2008-12-12 13:50:00,30.88,30.88,30.85,30.85,4100.0,22.0548,22.0548,22.0334,22.0334,4100.0
2008-12-12 13:55:00,30.9,30.91,30.9,30.91,1500.0,22.0691,22.0762,22.0691,22.0762,1500.0
2008-12-12 14:00:00,30.97,31.15,30.97,31.15,20700.0,22.1191,22.2476,22.1191,22.2476,20700.0
2008-12-12 14:05:00,31.22,31.22,31.19,31.19,13900.0,22.2976,22.2976,22.2762,22.2762,13900.0
2008-12-12 14:10:00,31.17,31.25,31.17,31.17,7400.0,22.2619,22.3191,22.2619,22.2619,7400.0
2008-12-12 14:15:00,31.17,31.23,31.08,31.08,7600.0,22.2619,22.3048,22.1976,22.1976,7600.0
2008-12-12 14:20:00,31.02,31.02,30.95,31.02,6700.0,22.1548,22.1548,22.1048,22.1548,6700.0
2008-12-12 14:25:00,31.02,31.05,30.99,30.99,82500.0,22.1548,22.1762,22.1334,22.1334,82500.0
2008-12-12 14:30:00,30.98,30.98,30.91,30.92,3600.0,22.1262,22.1262,22.0762,22.0834,3600.0
2008-12-12 14:35:00,31.02,31.21,31.02,31.19,4200.0,22.1548,22.2905,22.1548,22.2762,4200.0
2008-12-12 14:40:00,31.15,31.16,31.13,31.13,3900.0,22.2476,22.2548,22.2334,22.2334,3900.0
2008-12-12 14:45:00,31.15,31.15,31.1,31.11,18800.0,22.2476,22.2476,22.2119,22.2191,18800.0
2008-12-12 14:50:00,31.17,31.42,31.17,31.34,9500.0,22.2619,22.4405,22.2619,22.3833,9500.0
2008-12-12 14:55:00,31.3,31.3,31.25,31.25,1700.0,22.3548,22.3548,22.3191,22.3191,1700.0
2008-12-12 15:00:00,31.3,31.51,31.28,31.46,91500.0,22.3548,22.5048,22.3405,22.469,91500.0
2008-12-12 15:05:00,31.44,31.44,31.3,31.3,21500.0,22.4548,22.4548,22.3548,22.3548,21500.0
2008-12-12 15:10:00,31.27,31.27,31.21,31.23,4300.0,22.3333,22.3333,22.2905,22.3048,4300.0
2008-12-12 15:15:00,31.22,31.3,31.2,31.24,5300.0,22.2976,22.3548,22.2833,22.3119,5300.0
2008-12-12 15:20:00,31.24,31.34,31.23,31.28,11000.0,22.3119,22.3833,22.3048,22.3405,11000.0
2008-12-12 15:25:00,31.28,31.29,31.19,31.19,4900.0,22.3405,22.3476,22.2762,22.2762,4900.0
2008-12-12 15:30:00,31.33,31.34,31.19,31.19,20200.0,22.3762,22.3833,22.2762,22.2762,20200.0
2008-12-12 15:35:00,31.19,31.3,31.19,31.3,12300.0,22.2762,22.3548,22.2762,22.3548,12300.0
2008-12-12 15:40:00,31.31,31.36,31.28,31.3,7800.0,22.3619,22.3976,22.3405,22.3548,7800.0
2008-12-12 15:45:00,31.26,31.26,31.2,31.21,2100.0,22.3262,22.3262,22.2833,22.2905,2100.0
2008-12-12 15:50:00,31.32,31.33,31.26,31.26,10500.0,22.3691,22.3762,22.3262,22.3262,10500.0
2008-12-12 15:55:00,31.21,31.39,31.17,31.32,9100.0,22.2905,22.419,22.2619,22.3691,9100.0
2008-12-15 09:30:00,31.43,31.43,31.43,31.43,6400.0,22.4476,22.4476,22.4476,22.4476,6400.0
2008-12-15 09:35:00,31.39,31.46,31.39,31.4,1500.0,22.419,22.469,22.419,22.4262,1500.0
2008-12-15 09:40:00,31.35,31.4,31.35,31.35,4000.0,22.3905,22.4262,22.3905,22.3905,4000.0
2008-12-15 09:45:00,31.4,31.4,31.35,31.36,1100.0,22.4262,22.4262,22.3905,22.3976,1100.0
2008-12-15 09:50:00,31.36,31.36,31.36,31.36,0.0,22.3976,22.3976,22.3976,22.3976,0.0
2008-12-15 09:55:00,31.32,31.32,31.25,31.25,1900.0,22.3691,22.3691,22.3191,22.3191,1900.0
2008-12-15 10:00:00,31.25,31.25,31.25,31.25,0.0,22.3191,22.3191,22.3191,22.3191,0.0
2008-12-15 10:05:00,31.2,31.2,31.17,31.17,1500.0,22.2833,22.2833,22.2619,22.2619,1500.0
2008-12-15 10:10:00,31.24,31.26,31.2,31.2,2600.0,22.3119,22.3262,22.2833,22.2833,2600.0
2008-12-15 10:15:00,31.21,31.21,31.21,31.21,100.0,22.2905,22.2905,22.2905,22.2905,100.0
2008-12-15 10:20:00,31.21,31.21,31.21,31.21,0.0,22.2905,22.2905,22.2905,22.2905,0.0
2008-12-15 10:25:00,31.18,31.25,31.18,31.25,600.0,22.2691,22.3191,22.2691,22.3191,600.0
2008-12-15 10:30:00,31.28,31.28,31.28,31.28,300.0,22.3405,22.3405,22.3405,22.3405,300.0
2008-12-15 10:35:00,31.31,31.31,31.15,31.15,2700.0,22.3619,22.3619,22.2476,22.2476,2700.0
2008-12-15 10:40:00,31.15,31.15,31.15,31.15,0.0,22.2476,22.2476,22.2476,22.2476,0.0
2008-12-15 10:45:00,31.28,31.28,31.19,31.2,300.0,22.3405,22.3405,22.2762,22.2833,300.0
2008-12-15 10:50:00,31.18,31.18,31.18,31.18,100.0,22.2691,22.2691,22.2691,22.2691,100.0
2008-12-15 10:55:00,31.15,31.15,31.13,31.13,3100.0,22.2476,22.2476,22.2334,22.2334,3100.0
2008-12-15 11:00:00,31.13,31.13,31.13,31.13,0.0,22.2334,22.2334,22.2334,22.2334,0.0
2008-12-15 11:05:00,31.13,31.13,31.13,31.13,100.0,22.2334,22.2334,22.2334,22.2334,100.0
2008-12-15 11:10:00,31.03,31.1,31.03,31.07,300.0,22.1619,22.2119,22.1619,22.1905,300.0
2008-12-15 11:15:00,31.1,31.22,31.05,31.2,9800.0,22.2119,22.2976,22.1762,22.2833,9800.0
2008-12-15 11:20:00,31.2,31.2,31.2,31.2,0.0,22.2833,22.2833,22.2833,22.2833,0.0
2008-12-15 11:25:00,31.2,31.2,31.17,31.17,2600.0,22.2833,22.2833,22.2619,22.2619,2600.0
2008-12-15 11:30:00,31.19,31.2,31.06,31.06,6800.0,22.2762,22.2833,22.1834,22.1834,6800.0
2008-12-15 11:35:00,31.06,31.06,31.06,31.06,0.0,22.1834,22.1834,22.1834,22.1834,0.0
2008-12-15 11:40:00,31.06,31.06,31.06,31.06,0.0,22.1834,22.1834,22.1834,22.1834,0.0
2008-12-15 11:45:00,31.12,31.12,31.12,31.12,2800.0,22.2262,22.2262,22.2262,22.2262,2800.0
2008-12-15 11:50:00,31.12,31.12,31.12,31.12,2600.0,22.2262,22.2262,22.2262,22.2262,2600.0
2008-12-15 11:55:00,31.27,31.27,31.26,31.27,700.0,22.3333,22.3333,22.3262,22.3333,700.0
2008-12-15 12:00:00,31.19,31.19,31.19,31.19,200.0,22.2762,22.2762,22.2762,22.2762,200.0
2008-12-15 12:05:00,31.19,31.19,31.19,31.19,4800.0,22.2762,22.2762,22.2762,22.2762,4800.0
2008-12-15 12:10:00,31.29,31.29,31.27,31.27,7600.0,22.3476,22.3476,22.3333,22.3333,7600.0
2008-12-15 12:15:00,31.27,31.27,31.27,31.27,0.0,22.3333,22.3333,22.3333,22.3333,0.0
2008-12-15 12:20:00,31.25,31.25,31.25,31.25,5100.0,22.3191,22.3191,22.3191,22.3191,5100.0
2008-12-15 12:25:00,31.31,31.31,31.31,31.31,800.0,22.3619,22.3619,22.3619,22.3619,800.0
2008-12-15 12:30:00,31.31,31.31,31.31,31.31,0.0,22.3619,22.3619,22.3619,22.3619,0.0
2008-12-15 12:35:00,31.31,31.31,31.31,31.31,0.0,22.3619,22.3619,22.3619,22.3619,0.0
2008-12-15 12:40:00,31.19,31.19,31.19,31.19,100.0,22.2762,22.2762,22.2762,22.2762,100.0
2008-12-15 12:45:00,31.19,31.19,31.19,31.19,0.0,22.2762,22.2762,22.2762,22.2762,0.0
2008-12-15 12:50:00,31.15,31.15,31.15,31.15,100.0,22.2476,22.2476,22.2476,22.2476,100.0
2008-12-15 12:55:00,31.15,31.15,31.14,31.14,1100.0,22.2476,22.2476,22.2405,22.2405,1100.0
2008-12-15 13:00:00,31.14,31.14,31.14,31.14,0.0,22.2405,22.2405,22.2405,22.2405,0.0
2008-12-15 13:05:00,31.04,31.04,31.0,31.0,10100.0,22.1691,22.1691,22.1405,22.1405,10100.0
2008-12-15 13:10:00,31.0,31.0,31.0,31.0,0.0,22.1405,22.1405,22.1405,22.1405,0.0
2008-12-15 13:15:00,31.0,31.0,31.0,31.0,0.0,22.1405,22.1405,22.1405,22.1405,0.0
2008-12-15 13:20:00,30.87,31.03,30.87,31.03,400.0,22.0477,22.1619,22.0477,22.1619,400.0
2008-12-15 13:25:00,31.03,31.03,31.03,31.03,0.0,22.1619,22.1619,22.1619,22.1619,0.0
2008-12-15 13:30:00,31.0,31.01,31.0,31.01,2600.0,22.1405,22.1476,22.1405,22.1476,2600.0
2008-12-15 13:35:00,31.1,31.1,31.08,31.08,400.0,22.2119,22.2119,22.1976,22.1976,400.0
2008-12-15 13:40:00,31.09,31.09,31.09,31.09,1600.0,22.2048,22.2048,22.2048,22.2048,1600.0
2008-12-15 13:45:00,31.09,31.09,31.09,31.09,0.0,22.2048,22.2048,22.2048,22.2048,0.0
2008-12-15 13:50:00,31.1,31.1,31.1,31.1,100.0,22.2119,22.2119,22.2119,22.2119,100.0
2008-12-15 13:55:00,31.11,31.11,31.11,31.11,200.0,22.2191,22.2191,22.2191,22.2191,200.0
2008-12-15 14:00:00,31.11,31.11,31.11,31.11,0.0,22.2191,22.2191,22.2191,22.2191,0.0
2008-12-15 14:05:00,31.17,31.17,31.17,31.17,100.0,22.2619,22.2619,22.2619,22.2619,100.0
2008-12-15 14:10:00,31.08,31.08,31.0,31.0,1400.0,22.1976,22.1976,22.1405,22.1405,1400.0
2008-12-15 14:15:00,31.0,31.0,31.0,31.0,0.0,22.1405,22.1405,22.1405,22.1405,0.0
2008-12-15 14:20:00,31.1,31.1,31.1,31.1,500.0,22.2119,22.2119,22.2119,22.2119,500.0
2008-12-15 14:25:00,31.05,31.05,31.05,31.05,200.0,22.1762,22.1762,22.1762,22.1762,200.0
2008-12-15 14:30:00,30.99,30.99,30.99,30.99,100.0,22.1334,22.1334,22.1334,22.1334,100.0
2008-12-15 14:35:00,31.08,31.08,31.08,31.08,100.0,22.1976,22.1976,22.1976,22.1976,100.0
2008-12-15 14:40:00,31.01,31.11,30.93,31.09,8300.0,22.1476,22.2191,22.0905,22.2048,8300.0
2008-12-15 14:45:00,31.02,31.02,30.97,30.97,300.0,22.1548,22.1548,22.1191,22.1191,300.0
2008-12-15 14:50:00,30.88,30.88,30.88,30.88,5000.0,22.0548,22.0548,22.0548,22.0548,5000.0
2008-12-15 14:55:00,30.88,30.88,30.88,30.88,0.0,22.0548,22.0548,22.0548,22.0548,0.0
2008-12-15 15:00:00,30.9,30.9,30.79,30.9,2800.0,22.0691,22.0691,21.9905,22.0691,2800.0
2008-12-15 15:05:00,30.9,30.9,30.9,30.9,2900.0,22.0691,22.0691,22.0691,22.0691,2900.0
2008-12-15 15:10:00,30.83,30.83,30.76,30.76,200.0,22.0191,22.0191,21.9691,21.9691,200.0
2008-12-15 15:15:00,30.76,30.76,30.76,30.76,0.0,21.9691,21.9691,21.9691,21.9691,0.0
2008-12-15 15:20:00,30.74,30.74,30.74,30.74,1100.0,21.9548,21.9548,21.9548,21.9548,1100.0
2008-12-15 15:25:00,30.71,30.74,30.71,30.74,29400.0,21.9334,21.9548,21.9334,21.9548,29400.0
2008-12-15 15:30:00,30.74,30.74,30.74,30.74,0.0,21.9548,21.9548,21.9548,21.9548,0.0
2008-12-15 15:35:00,30.75,31.08,30.75,31.08,9500.0,21.962,22.1976,21.962,22.1976,9500.0
2008-12-15 15:40:00,31.23,31.27,31.14,31.14,1600.0,22.3048,22.3333,22.2405,22.2405,1600.0
2008-12-15 15:45:00,31.21,31.25,31.21,31.25,2100.0,22.2905,22.3191,22.2905,22.3191,2100.0
2008-12-15 15:50:00,31.03,31.09,31.02,31.09,5300.0,22.1619,22.2048,22.1548,22.2048,5300.0
2008-12-15 15:55:00,31.02,31.15,31.02,31.15,900.0,22.1548,22.2476,22.1548,22.2476,900.0
2008-12-16 09:30:00,31.38,31.38,31.11,31.26,3700.0,22.4119,22.4119,22.2191,22.3262,3700.0
2008-12-16 09:35:00,31.25,31.5,31.25,31.49,47800.0,22.3191,22.4976,22.3191,22.4905,47800.0
2008-12-16 09:40:00,31.45,31.45,31.45,31.45,6100.0,22.4619,22.4619,22.4619,22.4619,6100.0
2008-12-16 09:45:00,31.46,31.52,31.37,31.37,52200.0,22.469,22.5119,22.4048,22.4048,52200.0
2008-12-16 09:50:00,31.36,31.44,31.36,31.44,11500.0,22.3976,22.4548,22.3976,22.4548,11500.0
2008-12-16 09:55:00,31.48,31.49,31.48,31.49,50700.0,22.4833,22.4905,22.4833,22.4905,50700.0
2008-12-16 10:00:00,31.49,31.49,31.49,31.49,0.0,22.4905,22.4905,22.4905,22.4905,0.0
2008-12-16 10:05:00,31.44,31.61,31.44,31.6,14700.0,22.4548,22.5762,22.4548,22.569,14700.0
2008-12-16 10:10:00,31.61,31.61,31.61,31.61,100.0,22.5762,22.5762,22.5762,22.5762,100.0
2008-12-16 10:15:00,31.53,31.57,31.52,31.56,1500.0,22.519,22.5476,22.5119,22.5405,1500.0
2008-12-16 10:20:00,31.56,31.56,31.49,31.55,14800.0,22.5405,22.5405,22.4905,22.5333,14800.0
2008-12-16 10:25:00,31.55,31.56,31.52,31.53,700.0,22.5333,22.5405,22.5119,22.519,700.0
2008-12-16 10:30:00,31.54,31.55,31.53,31.53,1900.0,22.5262,22.5333,22.519,22.519,1900.0
2008-12-16 10:35:00,31.53,31.53,31.49,31.49,1000.0,22.519,22.519,22.4905,22.4905,1000.0
2008-12-16 10:40:00,31.47,31.47,31.45,31.45,800.0,22.4762,22.4762,22.4619,22.4619,800.0
2008-12-16 10:45:00,31.46,31.46,31.45,31.45,1200.0,22.469,22.469,22.4619,22.4619,1200.0
2008-12-16 10:50:00,31.48,31.48,31.46,31.46,300.0,22.4833,22.4833,22.469,22.469,300.0
2008-12-16 10:55:00,31.43,31.46,31.43,31.46,1500.0,22.4476,22.469,22.4476,22.469,1500.0
2008-12-16 11:00:00,31.46,31.48,31.45,31.45,800.0,22.469,22.4833,22.4619,22.4619,800.0
2008-12-16 11:05:00,31.45,31.56,31.45,31.56,8400.0,22.4619,22.5405,22.4619,22.5405,8400.0
2008-12-16 11:10:00,31.54,31.54,31.52,31.53,1600.0,22.5262,22.5262,22.5119,22.519,1600.0
2008-12-16 11:15:00,31.52,31.52,31.46,31.47,1400.0,22.5119,22.5119,22.469,22.4762,1400.0
2008-12-16 11:20:00,31.51,31.51,31.51,31.51,200.0,22.5048,22.5048,22.5048,22.5048,200.0
2008-12-16 11:25:00,31.53,31.53,31.53,31.53,3300.0,22.519,22.519,22.519,22.519,3300.0
2008-12-16 11:30:00,31.53,31.69,31.53,31.62,18900.0,22.519,22.6333,22.519,22.5833,18900.0
2008-12-16 11:35:00,31.62,31.62,31.58,31.59,4200.0,22.5833,22.5833,22.5547,22.5619,4200.0
2008-12-16 11:40:00,31.59,31.59,31.55,31.55,8200.0,22.5619,22.5619,22.5333,22.5333,8200.0
2008-12-16 11:45:00,31.57,32.01,31.57,31.85,88500.0,22.5476,22.8619,22.5476,22.7476,88500.0
2008-12-16 11:50:00,31.69,31.69,31.64,31.65,7100.0,22.6333,22.6333,22.5976,22.6047,7100.0
2008-12-16 11:55:00,31.62,31.67,31.62,31.67,3800.0,22.5833,22.619,22.5833,22.619,3800.0
2008-12-16 12:00:00,31.68,31.68,31.62,31.62,3800.0,22.6262,22.6262,22.5833,22.5833,3800.0
2008-12-16 12:05:00,31.62,31.62,31.62,31.62,0.0,22.5833,22.5833,22.5833,22.5833,0.0
2008-12-16 12:10:00,31.6,31.77,31.6,31.64,9800.0,22.569,22.6904,22.569,22.5976,9800.0
2008-12-16 12:15:00,31.71,31.71,31.69,31.7,1200.0,22.6476,22.6476,22.6333,22.6405,1200.0
2008-12-16 12:20:00,31.7,31.74,31.69,31.7,2300.0,22.6405,22.669,22.6333,22.6405,2300.0
2008-12-16 12:25:00,31.68,31.71,31.65,31.65,1700.0,22.6262,22.6476,22.6047,22.6047,1700.0
2008-12-16 12:30:00,31.66,31.68,31.63,31.63,900.0,22.6119,22.6262,22.5905,22.5905,900.0
2008-12-16 12:35:00,31.64,31.71,31.64,31.67,2000.0,22.5976,22.6476,22.5976,22.619,2000.0
2008-12-16 12:40:00,31.63,31.68,31.63,31.63,2200.0,22.5905,22.6262,22.5905,22.5905,2200.0
2008-12-16 12:45:00,31.68,31.68,31.63,31.67,4400.0,22.6262,22.6262,22.5905,22.619,4400.0
2008-12-16 12:50:00,31.67,31.67,31.64,31.64,5300.0,22.619,22.619,22.5976,22.5976,5300.0
2008-12-16 12:55:00,31.64,31.67,31.64,31.65,2500.0,22.5976,22.619,22.5976,22.6047,2500.0
2008-12-16 13:00:00,31.62,31.64,31.61,31.62,3200.0,22.5833,22.5976,22.5762,22.5833,3200.0
2008-12-16 13:05:00,31.61,31.64,31.61,31.64,900.0,22.5762,22.5976,22.5762,22.5976,900.0
2008-12-16 13:10:00,31.61,31.61,31.61,31.61,400.0,22.5762,22.5762,22.5762,22.5762,400.0
2008-12-16 13:15:00,31.63,31.64,31.63,31.63,500.0,22.5905,22.5976,22.5905,22.5905,500.0
2008-12-16 13:20:00,31.65,31.66,31.63,31.66,2900.0,22.6047,22.6119,22.5905,22.6119,2900.0
2008-12-16 13:25:00,31.67,31.67,31.67,31.67,100.0,22.619,22.619,22.619,22.619,100.0
2008-12-16 13:30:00,31.67,31.69,31.66,31.67,2500.0,22.619,22.6333,22.6119,22.619,2500.0
2008-12-16 13:35:00,31.68,31.68,31.65,31.65,400.0,22.6262,22.6262,22.6047,22.6047,400.0
2008-12-16 13:40:00,31.65,31.65,31.65,31.65,200.0,22.6047,22.6047,22.6047,22.6047,200.0
2008-12-16 13:45:00,31.65,31.65,31.65,31.65,500.0,22.6047,22.6047,22.6047,22.6047,500.0
2008-12-16 13:50:00,31.65,31.65,31.63,31.65,1900.0,22.6047,22.6047,22.5905,22.6047,1900.0
2008-12-16 13:55:00,31.63,31.63,31.63,31.63,400.0,22.5905,22.5905,22.5905,22.5905,400.0
2008-12-16 14:00:00,31.63,31.64,31.63,31.63,1400.0,22.5905,22.5976,22.5905,22.5905,1400.0
2008-12-16 14:05:00,31.63,31.63,31.63,31.63,400.0,22.5905,22.5905,22.5905,22.5905,400.0
2008-12-16 14:10:00,31.69,31.84,31.69,31.81,11300.0,22.6333,22.7404,22.6333,22.719,11300.0
2008-12-16 14:15:00,31.7,31.76,31.69,31.76,2700.0,22.6405,22.6833,22.6333,22.6833,2700.0
2008-12-16 14:20:00,31.68,32.12,31.68,32.11,1300.0,22.6262,22.9404,22.6262,22.9333,1300.0
2008-12-16 14:25:00,32.03,32.03,31.88,31.88,2900.0,22.8761,22.8761,22.769,22.769,2900.0
2008-12-16 14:30:00,32.04,32.37,32.04,32.34,3200.0,22.8833,23.119,22.8833,23.0975,3200.0
2008-12-16 14:35:00,32.3,32.39,32.25,32.25,23900.0,23.069,23.1333,23.0333,23.0333,23900.0
2008-12-16 14:40:00,32.25,32.28,32.05,32.05,3200.0,23.0333,23.0547,22.8904,22.8904,3200.0
2008-12-16 14:45:00,32.07,32.08,32.0,32.0,3700.0,22.9047,22.9119,22.8547,22.8547,3700.0
2008-12-16 14:50:00,32.05,32.2,32.05,32.13,24300.0,22.8904,22.9976,22.8904,22.9476,24300.0
2008-12-16 14:55:00,32.18,32.39,32.14,32.25,19600.0,22.9833,23.1333,22.9547,23.0333,19600.0
2008-12-16 15:00:00,32.33,32.33,32.18,32.18,17200.0,23.0904,23.0904,22.9833,22.9833,17200.0
2008-12-16 15:05:00,32.23,32.38,32.18,32.38,28700.0,23.019,23.1261,22.9833,23.1261,28700.0
2008-12-16 15:10:00,32.38,32.74,32.37,32.64,31800.0,23.1261,23.3832,23.119,23.3118,31800.0
2008-12-16 15:15:00,32.73,32.76,32.6,32.71,16200.0,23.3761,23.3975,23.2832,23.3618,16200.0
2008-12-16 15:20:00,32.72,32.9,32.71,32.9,16900.0,23.3689,23.4975,23.3618,23.4975,16900.0
2008-12-16 15:25:00,32.9,32.9,32.8,32.86,9300.0,23.4975,23.4975,23.4261,23.4689,9300.0
2008-12-16 15:30:00,32.86,32.87,32.76,32.76,9200.0,23.4689,23.4761,23.3975,23.3975,9200.0
2008-12-16 15:35:00,32.79,32.83,32.76,32.77,10100.0,23.4189,23.4475,23.3975,23.4047,10100.0
2008-12-16 15:40:00,32.8,32.9,32.77,32.88,38300.0,23.4261,23.4975,23.4047,23.4832,38300.0
2008-12-16 15:45:00,32.88,32.91,32.72,32.72,19700.0,23.4832,23.5046,23.3689,23.3689,19700.0
2008-12-16 15:50:00,32.72,32.88,32.7,32.81,23400.0,23.3689,23.4832,23.3547,23.4332,23400.0
2008-12-16 15:55:00,33.0,33.1,32.87,33.1,67600.0,23.5689,23.6403,23.4761,23.6403,67600.0
2008-12-17 09:30:00,32.62,32.62,32.37,32.37,29300.0,23.2975,23.2975,23.119,23.119,29300.0
2008-12-17 09:35:00,32.44,32.44,32.37,32.38,7700.0,23.169,23.169,23.119,23.1261,7700.0
2008-12-17 09:40:00,32.38,32.49,32.38,32.47,7700.0,23.1261,23.2047,23.1261,23.1904,7700.0
2008-12-17 09:45:00,32.47,32.49,32.46,32.47,12800.0,23.1904,23.2047,23.1833,23.1904,12800.0
2008-12-17 09:50:00,32.47,32.47,32.47,32.47,0.0,23.1904,23.1904,23.1904,23.1904,0.0
2008-12-17 09:55:00,32.54,32.54,32.54,32.54,400.0,23.2404,23.2404,23.2404,23.2404,400.0
2008-12-17 10:00:00,32.58,32.58,32.56,32.56,1500.0,23.269,23.269,23.2547,23.2547,1500.0
2008-12-17 10:05:00,32.5,32.5,32.48,32.48,1400.0,23.2118,23.2118,23.1975,23.1975,1400.0
2008-12-17 10:10:00,32.46,32.48,32.44,32.47,7300.0,23.1833,23.1975,23.169,23.1904,7300.0
2008-12-17 10:15:00,32.48,32.48,32.4,32.4,6100.0,23.1975,23.1975,23.1404,23.1404,6100.0
2008-12-17 10:20:00,32.4,32.4,32.4,32.4,0.0,23.1404,23.1404,23.1404,23.1404,0.0
2008-12-17 10:25:00,32.43,32.43,32.41,32.41,7200.0,23.1618,23.1618,23.1475,23.1475,7200.0
2008-12-17 10:30:00,32.45,32.45,32.45,32.45,200.0,23.1761,23.1761,23.1761,23.1761,200.0
2008-12-17 10:35:00,32.45,32.45,32.39,32.39,3500.0,23.1761,23.1761,23.1333,23.1333,3500.0
2008-12-17 10:40:00,32.38,32.39,32.38,32.39,1400.0,23.1261,23.1333,23.1261,23.1333,1400.0
2008-12-17 10:45:00,32.52,32.54,32.48,32.5,2200.0,23.2261,23.2404,23.1975,23.2118,2200.0
2008-12-17 10:50:00,32.5,32.5,32.45,32.45,1200.0,23.2118,23.2118,23.1761,23.1761,1200.0
2008-12-17 10:55:00,32.45,32.45,32.45,32.45,0.0,23.1761,23.1761,23.1761,23.1761,0.0
2008-12-17 11:00:00,32.45,32.45,32.45,32.45,0.0,23.1761,23.1761,23.1761,23.1761,0.0
2008-12-17 11:05:00,32.6,32.6,32.59,32.59,400.0,23.2832,23.2832,23.2761,23.2761,400.0
2008-12-17 11:10:00,32.59,32.59,32.59,32.59,0.0,23.2761,23.2761,23.2761,23.2761,0.0
2008-12-17 11:15:00,32.58,32.58,32.5,32.5,11700.0,23.269,23.269,23.2118,23.2118,11700.0
2008-12-17 11:20:00,32.5,32.5,32.5,32.5,0.0,23.2118,23.2118,23.2118,23.2118,0.0
2008-12-17 11:25:00,32.48,32.48,32.48,32.48,1600.0,23.1975,23.1975,23.1975,23.1975,1600.0
2008-12-17 11:30:00,32.48,32.52,32.48,32.52,2300.0,23.1975,23.2261,23.1975,23.2261,2300.0
2008-12-17 11:35:00,32.55,32.57,32.49,32.49,2000.0,23.2475,23.2618,23.2047,23.2047,2000.0
2008-12-17 11:40:00,32.49,32.49,32.49,32.49,0.0,23.2047,23.2047,23.2047,23.2047,0.0
2008-12-17 11:45:00,32.6,32.6,32.58,32.58,1200.0,23.2832,23.2832,23.269,23.269,1200.0
2008-12-17 11:50:00,32.6,32.6,32.58,32.58,300.0,23.2832,23.2832,23.269,23.269,300.0
2008-12-17 11:55:00,32.6,32.6,32.6,32.6,100.0,23.2832,23.2832,23.2832,23.2832,100.0
2008-12-17 12:00:00,32.7,32.72,32.64,32.64,22200.0,23.3547,23.3689,23.3118,23.3118,22200.0
2008-12-17 12:05:00,32.64,32.74,32.64,32.74,11000.0,23.3118,23.3832,23.3118,23.3832,11000.0
2008-12-17 12:10:00,32.83,32.9,32.83,32.9,3800.0,23.4475,23.4975,23.4475,23.4975,3800.0
2008-12-17 12:15:00,32.9,32.92,32.82,32.82,8700.0,23.4975,23.5118,23.4404,23.4404,8700.0
2008-12-17 12:20:00,32.82,32.89,32.81,32.81,12900.0,23.4404,23.4904,23.4332,23.4332,12900.0
2008-12-17 12:25:00,32.81,32.81,32.81,32.81,0.0,23.4332,23.4332,23.4332,23.4332,0.0
2008-12-17 12:30:00,32.81,32.81,32.81,32.81,0.0,23.4332,23.4332,23.4332,23.4332,0.0
2008-12-17 12:35:00,32.87,32.88,32.85,32.85,10500.0,23.4761,23.4832,23.4618,23.4618,10500.0
2008-12-17 12:40:00,32.84,32.84,32.84,32.84,10000.0,23.4547,23.4547,23.4547,23.4547,10000.0
2008-12-17 12:45:00,32.8,32.8,32.73,32.73,8200.0,23.4261,23.4261,23.3761,23.3761,8200.0
2008-12-17 12:50:00,32.73,32.84,32.72,32.73,27500.0,23.3761,23.4547,23.3689,23.3761,27500.0
2008-12-17 12:55:00,32.73,32.73,32.73,32.73,0.0,23.3761,23.3761,23.3761,23.3761,0.0
2008-12-17 13:00:00,32.8,32.8,32.8,32.8,600.0,23.4261,23.4261,23.4261,23.4261,600.0
2008-12-17 13:05:00,32.81,32.81,32.81,32.81,100.0,23.4332,23.4332,23.4332,23.4332,100.0
2008-12-17 13:10:00,32.87,32.88,32.85,32.85,13400.0,23.4761,23.4832,23.4618,23.4618,13400.0
2008-12-17 13:15:00,32.85,32.85,32.85,32.85,0.0,23.4618,23.4618,23.4618,23.4618,0.0
2008-12-17 13:20:00,32.85,32.85,32.85,32.85,0.0,23.4618,23.4618,23.4618,23.4618,0.0
2008-12-17 13:25:00,32.85,32.85,32.85,32.85,0.0,23.4618,23.4618,23.4618,23.4618,0.0
2008-12-17 13:30:00,32.85,32.85,32.85,32.85,0.0,23.4618,23.4618,23.4618,23.4618,0.0
2008-12-17 13:35:00,32.85,32.85,32.85,32.85,0.0,23.4618,23.4618,23.4618,23.4618,0.0
2008-12-17 13:40:00,33.08,33.08,33.08,33.08,400.0,23.6261,23.6261,23.6261,23.6261,400.0
2008-12-17 13:45:00,33.07,33.09,33.07,33.09,1500.0,23.6189,23.6332,23.6189,23.6332,1500.0
2008-12-17 13:50:00,33.07,33.07,32.94,33.01,4700.0,23.6189,23.6189,23.5261,23.5761,4700.0
2008-12-17 13:55:00,33.04,33.09,32.99,32.99,8100.0,23.5975,23.6332,23.5618,23.5618,8100.0
2008-12-17 14:00:00,33.02,33.02,33.02,33.02,2000.0,23.5832,23.5832,23.5832,23.5832,2000.0
2008-12-17 14:05:00,33.02,33.02,33.02,33.02,0.0,23.5832,23.5832,23.5832,23.5832,0.0
2008-12-17 14:10:00,33.02,33.02,33.02,33.02,5000.0,23.5832,23.5832,23.5832,23.5832,5000.0
2008-12-17 14:15:00,33.06,33.06,33.06,33.06,2500.0,23.6118,23.6118,23.6118,23.6118,2500.0
2008-12-17 14:20:00,33.0,33.0,33.0,33.0,500.0,23.5689,23.5689,23.5689,23.5689,500.0
2008-12-17 14:25:00,32.99,32.99,32.99,32.99,1000.0,23.5618,23.5618,23.5618,23.5618,1000.0
2008-12-17 14:30:00,32.79,32.79,32.79,32.79,1000.0,23.4189,23.4189,23.4189,23.4189,1000.0
2008-12-17 14:35:00,32.7,32.7,32.7,32.7,400.0,23.3547,23.3547,23.3547,23.3547,400.0
2008-12-17 14:40:00,32.71,32.71,32.7,32.7,7100.0,23.3618,23.3618,23.3547,23.3547,7100.0
2008-12-17 14:45:00,32.72,32.72,32.72,32.72,400.0,23.3689,23.3689,23.3689,23.3689,400.0
2008-12-17 14:50:00,32.77,32.77,32.77,32.77,1800.0,23.4047,23.4047,23.4047,23.4047,1800.0
2008-12-17 14:55:00,32.91,32.91,32.89,32.91,20800.0,23.5046,23.5046,23.4904,23.5046,20800.0
2008-12-17 15:00:00,32.91,32.91,32.91,32.91,0.0,23.5046,23.5046,23.5046,23.5046,0.0
2008-12-17 15:05:00,33.01,33.01,33.0,33.0,1600.0,23.5761,23.5761,23.5689,23.5689,1600.0
2008-12-17 15:10:00,32.96,32.96,32.85,32.85,2500.0,23.5404,23.5404,23.4618,23.4618,2500.0
2008-12-17 15:15:00,33.02,33.02,33.02,33.02,2000.0,23.5832,23.5832,23.5832,23.5832,2000.0
2008-12-17 15:20:00,33.04,33.05,33.04,33.05,1000.0,23.5975,23.6046,23.5975,23.6046,1000.0
2008-12-17 15:25:00,32.85,32.85,32.85,32.85,300.0,23.4618,23.4618,23.4618,23.4618,300.0
2008-12-17 15:30:00,32.78,32.81,32.73,32.79,13300.0,23.4118,23.4332,23.3761,23.4189,13300.0
2008-12-17 15:35:00,32.73,32.8,32.72,32.72,12600.0,23.3761,23.4261,23.3689,23.3689,12600.0
2008-12-17 15:40:00,32.75,32.86,32.75,32.85,18300.0,23.3904,23.4689,23.3904,23.4618,18300.0
2008-12-17 15:45:00,32.86,33.02,32.85,32.99,28400.0,23.4689,23.5832,23.4618,23.5618,28400.0
2008-12-17 15:50:00,32.99,32.99,32.83,32.83,4200.0,23.5618,23.5618,23.4475,23.4475,4200.0
2008-12-17 15:55:00,32.76,32.76,32.68,32.75,4700.0,23.3975,23.3975,23.3404,23.3904,4700.0
2008-12-18 09:30:00,32.28,32.45,32.28,32.45,11100.0,23.0547,23.1761,23.0547,23.1761,11100.0
2008-12-18 09:35:00,32.57,32.66,32.57,32.66,600.0,23.2618,23.3261,23.2618,23.3261,600.0
2008-12-18 09:40:00,32.57,32.57,32.49,32.49,2000.0,23.2618,23.2618,23.2047,23.2047,2000.0
2008-12-18 09:45:00,32.49,32.49,32.42,32.42,500.0,23.2047,23.2047,23.1547,23.1547,500.0
2008-12-18 09:50:00,32.38,32.41,32.28,32.28,4800.0,23.1261,23.1475,23.0547,23.0547,4800.0
2008-12-18 09:55:00,32.2,32.2,32.2,32.2,1200.0,22.9976,22.9976,22.9976,22.9976,1200.0
2008-12-18 10:00:00,32.29,32.31,32.27,32.31,5300.0,23.0618,23.0761,23.0476,23.0761,5300.0
2008-12-18 10:05:00,32.31,32.31,32.31,32.31,0.0,23.0761,23.0761,23.0761,23.0761,0.0
2008-12-18 10:10:00,32.31,32.31,32.31,32.31,0.0,23.0761,23.0761,23.0761,23.0761,0.0
2008-12-18 10:15:00,32.5,32.5,32.48,32.48,400.0,23.2118,23.2118,23.1975,23.1975,400.0
2008-12-18 10:20:00,32.48,32.48,32.48,32.48,0.0,23.1975,23.1975,23.1975,23.1975,0.0
2008-12-18 10:25:00,32.49,32.56,32.39,32.39,1700.0,23.2047,23.2547,23.1333,23.1333,1700.0
2008-12-18 10:30:00,32.37,32.39,32.37,32.39,300.0,23.119,23.1333,23.119,23.1333,300.0
2008-12-18 10:35:00,32.5,32.56,32.5,32.53,1200.0,23.2118,23.2547,23.2118,23.2332,1200.0
2008-12-18 10:40:00,32.61,32.61,32.61,32.61,100.0,23.2904,23.2904,23.2904,23.2904,100.0
2008-12-18 10:45:00,32.59,32.64,32.59,32.63,3500.0,23.2761,23.3118,23.2761,23.3047,3500.0
2008-12-18 10:50:00,32.59,32.63,32.58,32.63,300.0,23.2761,23.3047,23.269,23.3047,300.0
2008-12-18 10:55:00,32.63,32.63,32.63,32.63,100.0,23.3047,23.3047,23.3047,23.3047,100.0
2008-12-18 11:00:00,32.63,32.63,32.59,32.59,200.0,23.3047,23.3047,23.2761,23.2761,200.0
2008-12-18 11:05:00,32.64,32.64,32.6,32.6,400.0,23.3118,23.3118,23.2832,23.2832,400.0
2008-12-18 11:10:00,32.54,32.54,32.47,32.47,500.0,23.2404,23.2404,23.1904,23.1904,500.0
2008-12-18 11:15:00,32.43,32.45,32.43,32.45,400.0,23.1618,23.1761,23.1618,23.1761,400.0
2008-12-18 11:20:00,32.4,32.4,32.38,32.38,500.0,23.1404,23.1404,23.1261,23.1261,500.0
2008-12-18 11:25:00,32.43,32.43,32.43,32.43,100.0,23.1618,23.1618,23.1618,23.1618,100.0
2008-12-18 11:30:00,32.46,32.46,32.46,32.46,100.0,23.1833,23.1833,23.1833,23.1833,100.0
2008-12-18 11:35:00,32.36,32.4,32.35,32.4,9400.0,23.1118,23.1404,23.1047,23.1404,9400.0
2008-12-18 11:40:00,32.47,32.47,32.44,32.47,1200.0,23.1904,23.1904,23.169,23.1904,1200.0
2008-12-18 11:45:00,32.47,32.49,32.47,32.49,4000.0,23.1904,23.2047,23.1904,23.2047,4000.0
2008-12-18 11:50:00,32.47,32.48,32.44,32.47,5800.0,23.1904,23.1975,23.169,23.1904,5800.0
2008-12-18 11:55:00,32.49,32.49,32.47,32.47,8100.0,23.2047,23.2047,23.1904,23.1904,8100.0
2008-12-18 12:00:00,32.47,32.48,32.43,32.43,12300.0,23.1904,23.1975,23.1618,23.1618,12300.0
2008-12-18 12:05:00,32.48,32.48,32.43,32.43,200.0,23.1975,23.1975,23.1618,23.1618,200.0
2008-12-18 12:10:00,32.4,32.47,32.4,32.47,7600.0,23.1404,23.1904,23.1404,23.1904,7600.0
2008-12-18 12:15:00,32.47,32.5,32.44,32.5,57400.0,23.1904,23.2118,23.169,23.2118,57400.0
2008-12-18 12:20:00,32.5,32.5,32.4,32.43,16100.0,23.2118,23.2118,23.1404,23.1618,16100.0
2008-12-18 12:25:00,32.46,32.46,32.34,32.34,2300.0,23.1833,23.1833,23.0975,23.0975,2300.0
2008-12-18 12:30:00,32.37,32.37,32.36,32.36,2100.0,23.119,23.119,23.1118,23.1118,2100.0
2008-12-18 12:35:00,32.36,32.38,32.33,32.33,40600.0,23.1118,23.1261,23.0904,23.0904,40600.0
2008-12-18 12:40:00,32.37,32.43,32.33,32.43,1600.0,23.119,23.1618,23.0904,23.1618,1600.0
2008-12-18 12:45:00,32.45,32.5,32.44,32.5,73700.0,23.1761,23.2118,23.169,23.2118,73700.0
2008-12-18 12:50:00,32.51,32.51,32.51,32.51,100.0,23.219,23.219,23.219,23.219,100.0
2008-12-18 12:55:00,32.44,32.47,32.44,32.44,300.0,23.169,23.1904,23.169,23.169,300.0
2008-12-18 13:00:00,32.46,32.46,32.44,32.44,700.0,23.1833,23.1833,23.169,23.169,700.0
2008-12-18 13:05:00,32.43,32.46,32.42,32.46,300.0,23.1618,23.1833,23.1547,23.1833,300.0
2008-12-18 13:10:00,32.47,32.47,32.47,32.47,100.0,23.1904,23.1904,23.1904,23.1904,100.0
2008-12-18 13:15:00,32.48,32.48,32.46,32.46,300.0,23.1975,23.1975,23.1833,23.1833,300.0
2008-12-18 13:20:00,32.46,32.51,32.46,32.51,500.0,23.1833,23.219,23.1833,23.219,500.0
2008-12-18 13:25:00,32.44,32.48,32.44,32.48,200.0,23.169,23.1975,23.169,23.1975,200.0
2008-12-18 13:30:00,32.44,32.53,32.44,32.45,19400.0,23.169,23.2332,23.169,23.1761,19400.0
2008-12-18 13:35:00,32.49,32.49,32.41,32.41,38900.0,23.2047,23.2047,23.1475,23.1475,38900.0
2008-12-18 13:40:00,32.41,32.41,32.41,32.41,100.0,23.1475,23.1475,23.1475,23.1475,100.0
2008-12-18 13:45:00,32.33,32.36,32.32,32.32,9000.0,23.0904,23.1118,23.0833,23.0833,9000.0
2008-12-18 13:50:00,32.32,32.32,32.29,32.29,2600.0,23.0833,23.0833,23.0618,23.0618,2600.0
2008-12-18 13:55:00,32.31,32.31,32.28,32.3,600.0,23.0761,23.0761,23.0547,23.069,600.0
2008-12-18 14:00:00,32.27,32.27,32.2,32.2,1300.0,23.0476,23.0476,22.9976,22.9976,1300.0
2008-12-18 14:05:00,32.26,32.28,32.23,32.28,2200.0,23.0404,23.0547,23.019,23.0547,2200.0
2008-12-18 14:10:00,32.28,32.28,32.25,32.25,2100.0,23.0547,23.0547,23.0333,23.0333,2100.0
2008-12-18 14:15:00,32.27,32.27,32.2,32.2,300.0,23.0476,23.0476,22.9976,22.9976,300.0
2008-12-18 14:20:00,32.14,32.14,32.03,32.03,400.0,22.9547,22.9547,22.8761,22.8761,400.0
2008-12-18 14:25:00,31.95,31.97,31.95,31.97,800.0,22.819,22.8333,22.819,22.8333,800.0
2008-12-18 14:30:00,31.96,32.02,31.96,32.02,13800.0,22.8261,22.869,22.8261,22.869,13800.0
2008-12-18 14:35:00,32.0,32.02,31.99,32.02,3700.0,22.8547,22.869,22.8476,22.869,3700.0
2008-12-18 14:40:00,32.03,32.03,32.02,32.02,1800.0,22.8761,22.8761,22.869,22.869,1800.0
2008-12-18 14:45:00,32.02,32.03,32.02,32.03,2700.0,22.869,22.8761,22.869,22.8761,2700.0
2008-12-18 14:50:00,32.1,32.2,32.1,32.2,600.0,22.9261,22.9976,22.9261,22.9976,600.0
2008-12-18 14:55:00,32.17,32.17,32.17,32.17,100.0,22.9761,22.9761,22.9761,22.9761,100.0
2008-12-18 15:00:00,32.06,32.07,32.06,32.07,4100.0,22.8976,22.9047,22.8976,22.9047,4100.0
2008-12-18 15:05:00,32.06,32.07,31.95,31.97,3500.0,22.8976,22.9047,22.819,22.8333,3500.0
2008-12-18 15:10:00,31.9,31.9,31.84,31.84,1300.0,22.7833,22.7833,22.7404,22.7404,1300.0
2008-12-18 15:15:00,31.84,31.93,31.84,31.91,2600.0,22.7404,22.8047,22.7404,22.7904,2600.0
2008-12-18 15:20:00,31.87,31.87,31.61,31.61,14800.0,22.7619,22.7619,22.5762,22.5762,14800.0
2008-12-18 15:25:00,31.59,31.59,31.53,31.53,13100.0,22.5619,22.5619,22.519,22.519,13100.0
2008-12-18 15:30:00,31.52,31.59,31.52,31.56,7700.0,22.5119,22.5619,22.5119,22.5405,7700.0
2008-12-18 15:35:00,31.66,31.8,31.66,31.73,13000.0,22.6119,22.7119,22.6119,22.6619,13000.0
2008-12-18 15:40:00,31.78,31.79,31.72,31.72,10200.0,22.6976,22.7047,22.6547,22.6547,10200.0
2008-12-18 15:45:00,31.73,31.76,31.68,31.74,15400.0,22.6619,22.6833,22.6262,22.669,15400.0
2008-12-18 15:50:00,31.73,31.9,31.72,31.77,20700.0,22.6619,22.7833,22.6547,22.6904,20700.0
2008-12-18 15:55:00,31.75,31.76,31.69,31.7,11900.0,22.6762,22.6833,22.6333,22.6405,11900.0
2008-12-19 09:30:00,31.7,31.72,31.67,31.68,400.0,22.6405,22.6547,22.619,22.6262,400.0
2008-12-19 09:35:00,31.74,31.79,31.71,31.71,3500.0,22.669,22.7047,22.6476,22.6476,3500.0
2008-12-19 09:40:00,31.68,31.69,31.68,31.68,500.0,22.6262,22.6333,22.6262,22.6262,500.0
2008-12-19 09:45:00,31.72,31.76,31.72,31.75,10500.0,22.6547,22.6833,22.6547,22.6762,10500.0
2008-12-19 09:50:00,31.81,31.81,31.8,31.8,300.0,22.719,22.719,22.7119,22.7119,300.0
2008-12-19 09:55:00,31.8,31.8,31.8,31.8,0.0,22.7119,22.7119,22.7119,22.7119,0.0
2008-12-19 10:00:00,31.83,31.88,31.81,31.88,700.0,22.7333,22.769,22.719,22.769,700.0
2008-12-19 10:05:00,31.89,31.89,31.89,31.89,100.0,22.7762,22.7762,22.7762,22.7762,100.0
2008-12-19 10:10:00,31.94,32.01,31.94,32.0,3400.0,22.8119,22.8619,22.8119,22.8547,3400.0
2008-12-19 10:15:00,32.1,32.14,32.1,32.13,9100.0,22.9261,22.9547,22.9261,22.9476,9100.0
2008-12-19 10:20:00,32.13,32.13,32.13,32.13,0.0,22.9476,22.9476,22.9476,22.9476,0.0
2008-12-19 10:25:00,32.13,32.15,32.09,32.09,3100.0,22.9476,22.9618,22.919,22.919,3100.0
2008-12-19 10:30:00,32.11,32.11,32.1,32.1,300.0,22.9333,22.9333,22.9261,22.9261,300.0
2008-12-19 10:35:00,32.07,32.07,32.07,32.07,100.0,22.9047,22.9047,22.9047,22.9047,100.0
2008-12-19 10:40:00,32.07,32.07,32.07,32.07,0.0,22.9047,22.9047,22.9047,22.9047,0.0
2008-12-19 10:45:00,32.07,32.07,32.07,32.07,0.0,22.9047,22.9047,22.9047,22.9047,0.0
2008-12-19 10:50:00,32.06,32.15,32.06,32.15,300.0,22.8976,22.9618,22.8976,22.9618,300.0
2008-12-19 10:55:00,32.11,32.11,32.07,32.07,7600.0,22.9333,22.9333,22.9047,22.9047,7600.0
2008-12-19 11:00:00,32.07,32.07,32.01,32.01,2800.0,22.9047,22.9047,22.8619,22.8619,2800.0
2008-12-19 11:05:00,32.01,32.01,31.95,31.95,400.0,22.8619,22.8619,22.819,22.819,400.0
2008-12-19 11:10:00,31.95,31.95,31.95,31.95,0.0,22.819,22.819,22.819,22.819,0.0
2008-12-19 11:15:00,31.95,32.02,31.9,32.02,2800.0,22.819,22.869,22.7833,22.869,2800.0
2008-12-19 11:20:00,31.96,31.96,31.93,31.95,5600.0,22.8261,22.8261,22.8047,22.819,5600.0
2008-12-19 11:25:00,31.95,31.95,31.92,31.92,8500.0,22.819,22.819,22.7976,22.7976,8500.0
2008-12-19 11:30:00,31.88,31.88,31.8,31.81,2500.0,22.769,22.769,22.7119,22.719,2500.0
2008-12-19 11:35:00,31.81,31.81,31.81,31.81,0.0,22.719,22.719,22.719,22.719,0.0
2008-12-19 11:40:00,31.83,31.86,31.83,31.86,2800.0,22.7333,22.7547,22.7333,22.7547,2800.0
2008-12-19 11:45:00,31.75,31.75,31.75,31.75,1400.0,22.6762,22.6762,22.6762,22.6762,1400.0
2008-12-19 11:50:00,31.75,31.77,31.71,31.71,1200.0,22.6762,22.6904,22.6476,22.6476,1200.0
2008-12-19 11:55:00,31.7,31.7,31.62,31.62,1100.0,22.6405,22.6405,22.5833,22.5833,1100.0
2008-12-19 12:00:00,31.61,31.61,31.49,31.49,6300.0,22.5762,22.5762,22.4905,22.4905,6300.0
2008-12-19 12:05:00,31.48,31.48,31.48,31.48,500.0,22.4833,22.4833,22.4833,22.4833,500.0
2008-12-19 12:10:00,31.53,31.53,31.53,31.53,47000.0,22.519,22.519,22.519,22.519,47000.0
2008-12-19 12:15:00,31.59,31.6,31.58,31.58,2300.0,22.5619,22.569,22.5547,22.5547,2300.0
2008-12-19 12:20:00,31.58,31.58,31.58,31.58,0.0,22.5547,22.5547,22.5547,22.5547,0.0
2008-12-19 12:25:00,31.59,31.63,31.59,31.61,6900.0,22.5619,22.5905,22.5619,22.5762,6900.0
2008-12-19 12:30:00,31.63,31.67,31.63,31.67,1300.0,22.5905,22.619,22.5905,22.619,1300.0
2008-12-19 12:35:00,31.67,31.67,31.67,31.67,0.0,22.619,22.619,22.619,22.619,0.0
2008-12-19 12:40:00,31.69,31.69,31.66,31.66,400.0,22.6333,22.6333,22.6119,22.6119,400.0
2008-12-19 12:45:00,31.67,31.67,31.67,31.67,300.0,22.619,22.619,22.619,22.619,300.0
2008-12-19 12:50:00,31.59,31.63,31.59,31.63,1700.0,22.5619,22.5905,22.5619,22.5905,1700.0
2008-12-19 12:55:00,31.63,31.63,31.63,31.63,0.0,22.5905,22.5905,22.5905,22.5905,0.0
2008-12-19 13:00:00,31.63,31.63,31.63,31.63,100.0,22.5905,22.5905,22.5905,22.5905,100.0
2008-12-19 13:05:00,31.63,31.63,31.63,31.63,0.0,22.5905,22.5905,22.5905,22.5905,0.0
2008-12-19 13:10:00,31.61,31.62,31.61,31.62,200.0,22.5762,22.5833,22.5762,22.5833,200.0
2008-12-19 13:15:00,31.67,31.67,31.67,31.67,1600.0,22.619,22.619,22.619,22.619,1600.0
2008-12-19 13:20:00,31.67,31.67,31.62,31.62,1000.0,22.619,22.619,22.5833,22.5833,1000.0
2008-12-19 13:25:00,31.62,31.62,31.62,31.62,0.0,22.5833,22.5833,22.5833,22.5833,0.0
2008-12-19 13:30:00,31.7,31.7,31.7,31.7,600.0,22.6405,22.6405,22.6405,22.6405,600.0
2008-12-19 13:35:00,31.71,31.8,31.71,31.8,10600.0,22.6476,22.7119,22.6476,22.7119,10600.0
2008-12-19 13:40:00,31.79,31.79,31.78,31.78,600.0,22.7047,22.7047,22.6976,22.6976,600.0
2008-12-19 13:45:00,31.75,31.75,31.75,31.75,100.0,22.6762,22.6762,22.6762,22.6762,100.0
2008-12-19 13:50:00,31.67,31.67,31.67,31.67,500.0,22.619,22.619,22.619,22.619,500.0
2008-12-19 13:55:00,31.71,31.72,31.7,31.71,4600.0,22.6476,22.6547,22.6405,22.6476,4600.0
2008-12-19 14:00:00,31.68,31.79,31.68,31.78,16500.0,22.6262,22.7047,22.6262,22.6976,16500.0
2008-12-19 14:05:00,31.73,31.73,31.63,31.7,3200.0,22.6619,22.6619,22.5905,22.6405,3200.0
2008-12-19 14:10:00,31.67,31.67,31.63,31.63,500.0,22.619,22.619,22.5905,22.5905,500.0
2008-12-19 14:15:00,31.64,31.64,31.63,31.64,1600.0,22.5976,22.5976,22.5905,22.5976,1600.0
2008-12-19 14:20:00,31.64,31.64,31.64,31.64,0.0,22.5976,22.5976,22.5976,22.5976,0.0
2008-12-19 14:25:00,31.56,31.56,31.56,31.56,100.0,22.5405,22.5405,22.5405,22.5405,100.0
2008-12-19 14:30:00,31.62,31.62,31.62,31.62,900.0,22.5833,22.5833,22.5833,22.5833,900.0
2008-12-19 14:35:00,31.61,31.61,31.61,31.61,1500.0,22.5762,22.5762,22.5762,22.5762,1500.0
2008-12-19 14:40:00,31.65,31.65,31.65,31.65,100.0,22.6047,22.6047,22.6047,22.6047,100.0
2008-12-19 14:45:00,31.69,31.69,31.69,31.69,1500.0,22.6333,22.6333,22.6333,22.6333,1500.0
2008-12-19 14:50:00,31.69,31.69,31.6,31.6,1700.0,22.6333,22.6333,22.569,22.569,1700.0
2008-12-19 14:55:00,31.61,31.61,31.58,31.58,1700.0,22.5762,22.5762,22.5547,22.5547,1700.0
2008-12-19 15:00:00,31.58,31.58,31.58,31.58,0.0,22.5547,22.5547,22.5547,22.5547,0.0
2008-12-19 15:05:00,31.61,31.61,31.6,31.61,1600.0,22.5762,22.5762,22.569,22.5762,1600.0
2008-12-19 15:10:00,31.61,31.61,31.49,31.49,1400.0,22.5762,22.5762,22.4905,22.4905,1400.0
2008-12-19 15:15:00,31.49,31.49,31.44,31.45,2700.0,22.4905,22.4905,22.4548,22.4619,2700.0
2008-12-19 15:20:00,31.45,31.49,31.45,31.49,1900.0,22.4619,22.4905,22.4619,22.4905,1900.0
2008-12-19 15:25:00,31.52,31.57,31.52,31.53,5200.0,22.5119,22.5476,22.5119,22.519,5200.0
2008-12-19 15:30:00,31.46,31.46,31.46,31.46,400.0,22.469,22.469,22.469,22.469,400.0
2008-12-19 15:35:00,31.46,31.49,31.35,31.46,75600.0,22.469,22.4905,22.3905,22.469,75600.0
2008-12-19 15:40:00,31.45,31.49,31.45,31.49,3300.0,22.4619,22.4905,22.4619,22.4905,3300.0
2008-12-19 15:45:00,31.54,31.54,31.54,31.54,500.0,22.5262,22.5262,22.5262,22.5262,500.0
2008-12-19 15:50:00,31.54,31.66,31.54,31.66,19800.0,22.5262,22.6119,22.5262,22.6119,19800.0
2008-12-19 15:55:00,31.62,31.62,31.62,31.62,100.0,22.5833,22.5833,22.5833,22.5833,100.0
2008-12-22 09:30:00,31.65,31.65,31.56,31.57,3500.0,22.6047,22.6047,22.5405,22.5476,3500.0
2008-12-22 09:35:00,31.57,31.61,31.57,31.59,5500.0,22.5476,22.5762,22.5476,22.5619,5500.0
2008-12-22 09:40:00,31.55,31.55,31.48,31.48,6900.0,22.5333,22.5333,22.4833,22.4833,6900.0
2008-12-22 09:45:00,31.47,31.52,31.47,31.52,1700.0,22.4762,22.5119,22.4762,22.5119,1700.0
2008-12-22 09:50:00,31.52,31.52,31.52,31.52,0.0,22.5119,22.5119,22.5119,22.5119,0.0
2008-12-22 09:55:00,31.52,31.52,31.52,31.52,400.0,22.5119,22.5119,22.5119,22.5119,400.0
2008-12-22 10:00:00,31.52,31.57,31.52,31.57,10700.0,22.5119,22.5476,22.5119,22.5476,10700.0
2008-12-22 10:05:00,31.47,31.47,31.35,31.39,2000.0,22.4762,22.4762,22.3905,22.419,2000.0
2008-12-22 10:10:00,31.39,31.39,31.39,31.39,0.0,22.419,22.419,22.419,22.419,0.0
2008-12-22 10:15:00,31.35,31.36,31.35,31.36,800.0,22.3905,22.3976,22.3905,22.3976,800.0
2008-12-22 10:20:00,31.36,31.36,31.36,31.36,0.0,22.3976,22.3976,22.3976,22.3976,0.0
2008-12-22 10:25:00,31.36,31.36,31.36,31.36,0.0,22.3976,22.3976,22.3976,22.3976,0.0
2008-12-22 10:30:00,31.35,31.35,31.34,31.34,200.0,22.3905,22.3905,22.3833,22.3833,200.0
2008-12-22 10:35:00,31.34,31.34,31.34,31.34,0.0,22.3833,22.3833,22.3833,22.3833,0.0
2008-12-22 10:40:00,31.37,31.37,31.37,31.37,1500.0,22.4048,22.4048,22.4048,22.4048,1500.0
2008-12-22 10:45:00,31.37,31.37,31.37,31.37,0.0,22.4048,22.4048,22.4048,22.4048,0.0
2008-12-22 10:50:00,31.4,31.4,31.4,31.4,100.0,22.4262,22.4262,22.4262,22.4262,100.0
2008-12-22 10:55:00,31.37,31.37,31.37,31.37,100.0,22.4048,22.4048,22.4048,22.4048,100.0
2008-12-22 11:00:00,31.37,31.37,31.37,31.37,0.0,22.4048,22.4048,22.4048,22.4048,0.0
2008-12-22 11:05:00,31.37,31.37,31.37,31.37,0.0,22.4048,22.4048,22.4048,22.4048,0.0
2008-12-22 11:10:00,31.37,31.37,31.37,31.37,0.0,22.4048,22.4048,22.4048,22.4048,0.0
2008-12-22 11:15:00,31.37,31.37,31.37,31.37,0.0,22.4048,22.4048,22.4048,22.4048,0.0
2008-12-22 11:20:00,31.37,31.37,31.37,31.37,0.0,22.4048,22.4048,22.4048,22.4048,0.0
2008-12-22 11:25:00,31.37,31.37,31.37,31.37,0.0,22.4048,22.4048,22.4048,22.4048,0.0
2008-12-22 11:30:00,31.37,31.37,31.37,31.37,0.0,22.4048,22.4048,22.4048,22.4048,0.0
2008-12-22 11:35:00,31.37,31.37,31.37,31.37,0.0,22.4048,22.4048,22.4048,22.4048,0.0
2008-12-22 11:40:00,31.09,31.13,31.09,31.12,700.0,22.2048,22.2334,22.2048,22.2262,700.0
2008-12-22 11:45:00,31.02,31.02,31.02,31.02,800.0,22.1548,22.1548,22.1548,22.1548,800.0
2008-12-22 11:50:00,31.02,31.02,31.02,31.02,0.0,22.1548,22.1548,22.1548,22.1548,0.0
2008-12-22 11:55:00,31.13,31.17,31.13,31.17,5200.0,22.2334,22.2619,22.2334,22.2619,5200.0
2008-12-22 12:00:00,31.17,31.17,31.17,31.17,0.0,22.2619,22.2619,22.2619,22.2619,0.0
2008-12-22 12:05:00,31.12,31.12,31.11,31.11,1900.0,22.2262,22.2262,22.2191,22.2191,1900.0
2008-12-22 12:10:00,31.11,31.11,31.11,31.11,0.0,22.2191,22.2191,22.2191,22.2191,0.0
2008-12-22 12:15:00,31.17,31.17,31.17,31.17,800.0,22.2619,22.2619,22.2619,22.2619,800.0
2008-12-22 12:20:00,31.17,31.17,31.17,31.17,700.0,22.2619,22.2619,22.2619,22.2619,700.0
2008-12-22 12:25:00,31.13,31.22,31.13,31.18,27000.0,22.2334,22.2976,22.2334,22.2691,27000.0
2008-12-22 12:30:00,31.14,31.14,31.14,31.14,500.0,22.2405,22.2405,22.2405,22.2405,500.0
2008-12-22 12:35:00,31.15,31.27,31.15,31.27,50200.0,22.2476,22.3333,22.2476,22.3333,50200.0
2008-12-22 12:40:00,31.23,31.31,31.21,31.29,5500.0,22.3048,22.3619,22.2905,22.3476,5500.0
2008-12-22 12:45:00,31.29,31.29,31.29,31.29,0.0,22.3476,22.3476,22.3476,22.3476,0.0
2008-12-22 12:50:00,31.27,31.27,31.25,31.25,1500.0,22.3333,22.3333,22.3191,22.3191,1500.0
2008-12-22 12:55:00,31.25,31.25,31.25,31.25,0.0,22.3191,22.3191,22.3191,22.3191,0.0
2008-12-22 13:00:00,31.21,31.21,31.21,31.21,1500.0,22.2905,22.2905,22.2905,22.2905,1500.0
2008-12-22 13:05:00,31.25,31.25,31.21,31.21,8700.0,22.3191,22.3191,22.2905,22.2905,8700.0
2008-12-22 13:10:00,31.21,31.21,31.21,31.21,5000.0,22.2905,22.2905,22.2905,22.2905,5000.0
2008-12-22 13:15:00,31.23,31.23,31.23,31.23,500.0,22.3048,22.3048,22.3048,22.3048,500.0
2008-12-22 13:20:00,31.21,31.21,31.21,31.21,1500.0,22.2905,22.2905,22.2905,22.2905,1500.0
2008-12-22 13:25:00,31.21,31.21,31.21,31.21,0.0,22.2905,22.2905,22.2905,22.2905,0.0
2008-12-22 13:30:00,31.24,31.25,31.21,31.21,1900.0,22.3119,22.3191,22.2905,22.2905,1900.0
2008-12-22 13:35:00,31.21,31.21,31.21,31.21,5200.0,22.2905,22.2905,22.2905,22.2905,5200.0
2008-12-22 13:40:00,31.2,31.27,31.19,31.25,26700.0,22.2833,22.3333,22.2762,22.3191,26700.0
2008-12-22 13:45:00,31.17,31.17,31.08,31.1,6700.0,22.2619,22.2619,22.1976,22.2119,6700.0
2008-12-22 13:50:00,31.16,31.2,31.13,31.2,6500.0,22.2548,22.2833,22.2334,22.2833,6500.0
2008-12-22 13:55:00,31.13,31.13,31.09,31.09,6400.0,22.2334,22.2334,22.2048,22.2048,6400.0
2008-12-22 14:00:00,31.09,31.09,31.09,31.09,0.0,22.2048,22.2048,22.2048,22.2048,0.0
2008-12-22 14:05:00,31.13,31.16,31.13,31.16,15200.0,22.2334,22.2548,22.2334,22.2548,15200.0
2008-12-22 14:10:00,31.13,31.13,31.04,31.04,4200.0,22.2334,22.2334,22.1691,22.1691,4200.0
2008-12-22 14:15:00,31.08,31.08,31.0,31.02,3400.0,22.1976,22.1976,22.1405,22.1548,3400.0
2008-12-22 14:20:00,30.99,31.0,30.97,30.97,8900.0,22.1334,22.1405,22.1191,22.1191,8900.0
2008-12-22 14:25:00,30.91,30.91,30.88,30.88,600.0,22.0762,22.0762,22.0548,22.0548,600.0
2008-12-22 14:30:00,30.87,30.87,30.83,30.83,900.0,22.0477,22.0477,22.0191,22.0191,900.0
2008-12-22 14:35:00,30.84,30.88,30.84,30.88,1900.0,22.0262,22.0548,22.0262,22.0548,1900.0
2008-12-22 14:40:00,30.91,30.91,30.87,30.91,3000.0,22.0762,22.0762,22.0477,22.0762,3000.0
2008-12-22 14:45:00,30.91,30.91,30.91,30.91,0.0,22.0762,22.0762,22.0762,22.0762,0.0
2008-12-22 14:50:00,30.95,30.96,30.95,30.96,400.0,22.1048,22.1119,22.1048,22.1119,400.0
2008-12-22 14:55:00,30.92,30.92,30.88,30.88,3100.0,22.0834,22.0834,22.0548,22.0548,3100.0
2008-12-22 15:00:00,30.83,30.83,30.61,30.82,44600.0,22.0191,22.0191,21.862,22.0119,44600.0
2008-12-22 15:05:00,30.76,30.78,30.67,30.71,23500.0,21.9691,21.9834,21.9048,21.9334,23500.0
2008-12-22 15:10:00,30.81,30.82,30.81,30.81,6500.0,22.0048,22.0119,22.0048,22.0048,6500.0
2008-12-22 15:15:00,30.81,30.82,30.79,30.79,2200.0,22.0048,22.0119,21.9905,21.9905,2200.0
2008-12-22 15:20:00,30.78,30.78,30.76,30.76,3400.0,21.9834,21.9834,21.9691,21.9691,3400.0
2008-12-22 15:25:00,30.79,30.79,30.66,30.66,5000.0,21.9905,21.9905,21.8977,21.8977,5000.0
2008-12-22 15:30:00,30.71,30.73,30.71,30.73,500.0,21.9334,21.9477,21.9334,21.9477,500.0
2008-12-22 15:35:00,30.73,30.82,30.72,30.81,8900.0,21.9477,22.0119,21.9405,22.0048,8900.0
2008-12-22 15:40:00,30.92,30.92,30.85,30.85,6700.0,22.0834,22.0834,22.0334,22.0334,6700.0
2008-12-22 15:45:00,30.87,30.89,30.86,30.86,8200.0,22.0477,22.0619,22.0405,22.0405,8200.0
2008-12-22 15:50:00,30.88,31.04,30.88,30.96,7900.0,22.0548,22.1691,22.0548,22.1119,7900.0
2008-12-22 15:55:00,30.99,31.14,30.93,31.14,6200.0,22.1334,22.2405,22.0905,22.2405,6200.0
2008-12-23 09:30:00,31.05,31.28,31.05,31.28,9500.0,22.3188,22.4841,22.3188,22.4841,9500.0
2008-12-23 09:35:00,31.19,31.22,31.11,31.11,17800.0,22.4194,22.441,22.3619,22.3619,17800.0
2008-12-23 09:40:00,31.1,31.13,31.09,31.1,24900.0,22.3547,22.3763,22.3476,22.3547,24900.0
2008-12-23 09:45:00,31.11,31.18,31.11,31.18,35900.0,22.3619,22.4122,22.3619,22.4122,35900.0
2008-12-23 09:50:00,31.12,31.24,31.12,31.22,14200.0,22.3691,22.4554,22.3691,22.441,14200.0
2008-12-23 09:55:00,31.23,31.23,31.17,31.2,17800.0,22.4482,22.4482,22.4051,22.4266,17800.0
2008-12-23 10:00:00,31.21,31.26,31.18,31.2,21000.0,22.4338,22.4698,22.4122,22.4266,21000.0
2008-12-23 10:05:00,31.21,31.21,31.14,31.15,9000.0,22.4338,22.4338,22.3835,22.3907,9000.0
2008-12-23 10:10:00,31.16,31.18,31.1,31.18,20000.0,22.3979,22.4122,22.3547,22.4122,20000.0
2008-12-23 10:15:00,31.18,31.22,31.16,31.16,3600.0,22.4122,22.441,22.3979,22.3979,3600.0
2008-12-23 10:20:00,31.17,31.18,31.06,31.12,16400.0,22.4051,22.4122,22.326,22.3691,16400.0
2008-12-23 10:25:00,31.1,31.2,31.1,31.2,13200.0,22.3547,22.4266,22.3547,22.4266,13200.0
2008-12-23 10:30:00,31.24,31.32,31.23,31.32,7400.0,22.4554,22.5129,22.4482,22.5129,7400.0
2008-12-23 10:35:00,31.32,31.32,31.31,31.32,5500.0,22.5129,22.5129,22.5057,22.5129,5500.0
2008-12-23 10:40:00,31.3,31.3,31.2,31.2,6400.0,22.4985,22.4985,22.4266,22.4266,6400.0
2008-12-23 10:45:00,31.19,31.19,31.18,31.18,3000.0,22.4194,22.4194,22.4122,22.4122,3000.0
2008-12-23 10:50:00,31.17,31.17,31.17,31.17,100.0,22.4051,22.4051,22.4051,22.4051,100.0
2008-12-23 10:55:00,31.15,31.17,31.14,31.15,2000.0,22.3907,22.4051,22.3835,22.3907,2000.0
2008-12-23 11:00:00,31.12,31.13,31.1,31.1,2600.0,22.3691,22.3763,22.3547,22.3547,2600.0
2008-12-23 11:05:00,31.08,31.09,31.06,31.06,2000.0,22.3404,22.3476,22.326,22.326,2000.0
2008-12-23 11:10:00,31.03,31.04,31.02,31.04,1800.0,22.3044,22.3116,22.2972,22.3116,1800.0
2008-12-23 11:15:00,30.99,31.0,30.98,30.98,1200.0,22.2757,22.2829,22.2685,22.2685,1200.0
2008-12-23 11:20:00,30.94,30.94,30.94,30.94,600.0,22.2397,22.2397,22.2397,22.2397,600.0
2008-12-23 11:25:00,30.92,30.92,30.88,30.91,1000.0,22.2254,22.2254,22.1966,22.2182,1000.0
2008-12-23 11:30:00,30.9,30.9,30.8,30.8,3400.0,22.211,22.211,22.1391,22.1391,3400.0
2008-12-23 11:35:00,30.8,30.8,30.8,30.8,0.0,22.1391,22.1391,22.1391,22.1391,0.0
2008-12-23 11:40:00,30.88,30.89,30.88,30.88,17400.0,22.1966,22.2038,22.1966,22.1966,17400.0
2008-12-23 11:45:00,30.88,30.92,30.88,30.9,2700.0,22.1966,22.2254,22.1966,22.211,2700.0
2008-12-23 11:50:00,30.89,30.89,30.88,30.88,1000.0,22.2038,22.2038,22.1966,22.1966,1000.0
2008-12-23 11:55:00,30.88,30.88,30.84,30.84,1100.0,22.1966,22.1966,22.1679,22.1679,1100.0
2008-12-23 12:00:00,30.8,30.81,30.8,30.81,400.0,22.1391,22.1463,22.1391,22.1463,400.0
2008-12-23 12:05:00,30.76,30.76,30.68,30.72,5800.0,22.1104,22.1104,22.0528,22.0816,5800.0
2008-12-23 12:10:00,30.72,30.72,30.72,30.72,1600.0,22.0816,22.0816,22.0816,22.0816,1600.0
2008-12-23 12:15:00,30.7,30.7,30.68,30.68,200.0,22.0672,22.0672,22.0528,22.0528,200.0
2008-12-23 12:20:00,30.7,30.7,30.7,30.7,2700.0,22.0672,22.0672,22.0672,22.0672,2700.0
2008-12-23 12:25:00,30.7,30.7,30.68,30.68,2200.0,22.0672,22.0672,22.0528,22.0528,2200.0
2008-12-23 12:30:00,30.71,30.71,30.69,30.69,1600.0,22.0744,22.0744,22.06,22.06,1600.0
2008-12-23 12:35:00,30.68,30.68,30.68,30.68,1600.0,22.0528,22.0528,22.0528,22.0528,1600.0
2008-12-23 12:40:00,30.71,30.71,30.67,30.67,2100.0,22.0744,22.0744,22.0457,22.0457,2100.0
2008-12-23 12:45:00,30.67,30.67,30.67,30.67,0.0,22.0457,22.0457,22.0457,22.0457,0.0
2008-12-23 12:50:00,30.67,30.67,30.67,30.67,0.0,22.0457,22.0457,22.0457,22.0457,0.0
2008-12-23 12:55:00,30.7,30.7,30.7,30.7,800.0,22.0672,22.0672,22.0672,22.0672,800.0
2008-12-23 13:00:00,30.7,30.7,30.67,30.67,1800.0,22.0672,22.0672,22.0457,22.0457,1800.0
2008-12-23 13:05:00,30.67,30.77,30.67,30.71,183600.0,22.0457,22.1175,22.0457,22.0744,183600.0
2008-12-23 13:10:00,30.71,30.77,30.71,30.76,20300.0,22.0744,22.1175,22.0744,22.1104,20300.0
2008-12-23 13:15:00,30.76,30.76,30.76,30.76,0.0,22.1104,22.1104,22.1104,22.1104,0.0
2008-12-23 13:20:00,30.73,30.76,30.68,30.76,5500.0,22.0888,22.1104,22.0528,22.1104,5500.0
2008-12-23 13:25:00,30.71,30.71,30.71,30.71,100.0,22.0744,22.0744,22.0744,22.0744,100.0
2008-12-23 13:30:00,30.71,30.71,30.71,30.71,200.0,22.0744,22.0744,22.0744,22.0744,200.0
2008-12-23 13:35:00,30.71,30.71,30.71,30.71,100.0,22.0744,22.0744,22.0744,22.0744,100.0
2008-12-23 13:40:00,30.68,30.68,30.68,30.68,300.0,22.0528,22.0528,22.0528,22.0528,300.0
2008-12-23 13:45:00,30.75,30.75,30.75,30.75,300.0,22.1032,22.1032,22.1032,22.1032,300.0
2008-12-23 13:50:00,30.77,30.77,30.73,30.73,9900.0,22.1175,22.1175,22.0888,22.0888,9900.0
2008-12-23 13:55:00,30.73,30.77,30.73,30.77,6200.0,22.0888,22.1175,22.0888,22.1175,6200.0
2008-12-23 14:00:00,30.87,30.87,30.87,30.87,100.0,22.1894,22.1894,22.1894,22.1894,100.0
2008-12-23 14:05:00,30.86,30.92,30.86,30.91,3800.0,22.1822,22.2254,22.1822,22.2182,3800.0
2008-12-23 14:10:00,30.85,30.9,30.85,30.86,4500.0,22.175,22.211,22.175,22.1822,4500.0
2008-12-23 14:15:00,30.86,30.95,30.85,30.95,9600.0,22.1822,22.2469,22.175,22.2469,9600.0
2008-12-23 14:20:00,30.95,30.95,30.94,30.94,300.0,22.2469,22.2469,22.2397,22.2397,300.0
2008-12-23 14:25:00,30.94,30.94,30.93,30.93,200.0,22.2397,22.2397,22.2325,22.2325,200.0
2008-12-23 14:30:00,30.94,30.94,30.75,30.76,7600.0,22.2397,22.2397,22.1032,22.1104,7600.0
2008-12-23 14:35:00,30.8,30.8,30.8,30.8,5200.0,22.1391,22.1391,22.1391,22.1391,5200.0
2008-12-23 14:40:00,30.8,30.89,30.7,30.7,14600.0,22.1391,22.2038,22.0672,22.0672,14600.0
2008-12-23 14:45:00,30.75,30.75,30.63,30.63,1200.0,22.1032,22.1032,22.0169,22.0169,1200.0
2008-12-23 14:50:00,30.63,30.63,30.62,30.62,10900.0,22.0169,22.0169,22.0097,22.0097,10900.0
2008-12-23 14:55:00,30.63,30.66,30.63,30.66,1500.0,22.0169,22.0385,22.0169,22.0385,1500.0
2008-12-23 15:00:00,30.66,30.66,30.65,30.65,200.0,22.0385,22.0385,22.0313,22.0313,200.0
2008-12-23 15:05:00,30.64,30.64,30.64,30.64,300.0,22.0241,22.0241,22.0241,22.0241,300.0
2008-12-23 15:10:00,30.64,30.71,30.61,30.7,19000.0,22.0241,22.0744,22.0025,22.0672,19000.0
2008-12-23 15:15:00,30.68,30.74,30.53,30.73,53400.0,22.0528,22.096,21.945,22.0888,53400.0
2008-12-23 15:20:00,30.67,30.67,30.67,30.67,6200.0,22.0457,22.0457,22.0457,22.0457,6200.0
2008-12-23 15:25:00,30.65,30.72,30.64,30.72,15200.0,22.0313,22.0816,22.0241,22.0816,15200.0
2008-12-23 15:30:00,30.67,30.7,30.66,30.67,2800.0,22.0457,22.0672,22.0385,22.0457,2800.0
2008-12-23 15:35:00,30.67,30.69,30.67,30.69,17400.0,22.0457,22.06,22.0457,22.06,17400.0
2008-12-23 15:40:00,30.66,30.69,30.66,30.69,16300.0,22.0385,22.06,22.0385,22.06,16300.0
2008-12-23 15:45:00,30.7,30.7,30.67,30.67,1000.0,22.0672,22.0672,22.0457,22.0457,1000.0
2008-12-23 15:50:00,30.67,30.72,30.62,30.62,16900.0,22.0457,22.0816,22.0097,22.0097,16900.0
2008-12-23 15:55:00,30.67,30.74,30.67,30.72,4000.0,22.0457,22.096,22.0457,22.0816,4000.0
2008-12-24 09:30:00,30.76,30.85,30.76,30.81,1700.0,22.1104,22.175,22.1104,22.1463,1700.0
2008-12-24 09:35:00,30.83,32.46,30.75,30.88,12500.0,22.1607,23.3323,22.1032,22.1966,12500.0
2008-12-24 09:40:00,30.91,30.91,30.81,30.87,8900.0,22.2182,22.2182,22.1463,22.1894,8900.0
2008-12-24 09:45:00,30.87,30.89,30.87,30.89,1400.0,22.1894,22.2038,22.1894,22.2038,1400.0
2008-12-24 09:50:00,30.85,30.85,30.82,30.82,2000.0,22.175,22.175,22.1535,22.1535,2000.0
2008-12-24 09:55:00,30.8,30.8,30.8,30.8,3200.0,22.1391,22.1391,22.1391,22.1391,3200.0
2008-12-24 10:00:00,30.8,30.8,30.8,30.8,0.0,22.1391,22.1391,22.1391,22.1391,0.0
2008-12-24 10:05:00,30.8,30.8,30.8,30.8,1300.0,22.1391,22.1391,22.1391,22.1391,1300.0
2008-12-24 10:10:00,30.73,30.81,30.71,30.81,2800.0,22.0888,22.1463,22.0744,22.1463,2800.0
2008-12-24 10:15:00,30.81,30.83,30.8,30.83,3200.0,22.1463,22.1607,22.1391,22.1607,3200.0
2008-12-24 10:20:00,30.83,30.84,30.82,30.83,6700.0,22.1607,22.1679,22.1535,22.1607,6700.0
2008-12-24 10:25:00,30.82,30.82,30.8,30.8,2200.0,22.1535,22.1535,22.1391,22.1391,2200.0
2008-12-24 10:30:00,30.8,30.8,30.8,30.8,2200.0,22.1391,22.1391,22.1391,22.1391,2200.0
2008-12-24 10:35:00,30.8,30.85,30.8,30.83,4400.0,22.1391,22.175,22.1391,22.1607,4400.0
2008-12-24 10:40:00,30.82,30.88,30.79,30.79,3400.0,22.1535,22.1966,22.1319,22.1319,3400.0
2008-12-24 10:45:00,30.86,30.86,30.84,30.84,6700.0,22.1822,22.1822,22.1679,22.1679,6700.0
2008-12-24 10:50:00,30.85,30.85,30.85,30.85,200.0,22.175,22.175,22.175,22.175,200.0
2008-12-24 10:55:00,30.85,30.85,30.85,30.85,2900.0,22.175,22.175,22.175,22.175,2900.0
2008-12-24 11:00:00,30.85,30.85,30.85,30.85,3800.0,22.175,22.175,22.175,22.175,3800.0
2008-12-24 11:05:00,30.85,30.92,30.8,30.8,5600.0,22.175,22.2254,22.1391,22.1391,5600.0
2008-12-24 11:10:00,30.92,30.92,30.78,30.78,6500.0,22.2254,22.2254,22.1247,22.1247,6500.0
2008-12-24 11:15:00,30.78,30.78,30.78,30.78,0.0,22.1247,22.1247,22.1247,22.1247,0.0
2008-12-24 11:20:00,30.92,30.92,30.9,30.9,3600.0,22.2254,22.2254,22.211,22.211,3600.0
2008-12-24 11:25:00,30.9,30.92,30.86,30.91,4300.0,22.211,22.2254,22.1822,22.2182,4300.0
2008-12-24 11:30:00,30.89,30.98,30.82,30.98,38700.0,22.2038,22.2685,22.1535,22.2685,38700.0
2008-12-24 11:35:00,30.98,31.0,30.98,31.0,2500.0,22.2685,22.2829,22.2685,22.2829,2500.0
2008-12-24 11:40:00,31.0,31.0,30.98,30.99,3300.0,22.2829,22.2829,22.2685,22.2757,3300.0
2008-12-24 11:45:00,31.0,31.0,31.0,31.0,2000.0,22.2829,22.2829,22.2829,22.2829,2000.0
2008-12-24 11:50:00,31.0,31.0,30.99,31.0,4900.0,22.2829,22.2829,22.2757,22.2829,4900.0
2008-12-24 11:55:00,30.98,31.0,30.98,31.0,1200.0,22.2685,22.2829,22.2685,22.2829,1200.0
2008-12-24 12:00:00,31.0,31.0,30.95,30.95,9000.0,22.2829,22.2829,22.2469,22.2469,9000.0
2008-12-24 12:05:00,30.95,30.95,30.93,30.95,18500.0,22.2469,22.2469,22.2325,22.2469,18500.0
2008-12-24 12:10:00,31.0,31.0,30.93,30.93,2600.0,22.2829,22.2829,22.2325,22.2325,2600.0
2008-12-24 12:15:00,30.93,30.98,30.93,30.98,10400.0,22.2325,22.2685,22.2325,22.2685,10400.0
2008-12-24 12:20:00,30.98,30.98,30.94,30.95,8600.0,22.2685,22.2685,22.2397,22.2469,8600.0
2008-12-24 12:25:00,30.95,30.98,30.95,30.98,4700.0,22.2469,22.2685,22.2469,22.2685,4700.0
2008-12-24 12:30:00,30.98,30.98,30.98,30.98,2100.0,22.2685,22.2685,22.2685,22.2685,2100.0
2008-12-24 12:35:00,30.98,31.0,30.95,30.97,9100.0,22.2685,22.2829,22.2469,22.2613,9100.0
2008-12-24 12:40:00,30.97,30.97,30.95,30.97,8000.0,22.2613,22.2613,22.2469,22.2613,8000.0
2008-12-24 12:45:00,30.96,30.97,30.96,30.97,11000.0,22.2541,22.2613,22.2541,22.2613,11000.0
2008-12-24 12:50:00,30.97,30.97,30.97,30.97,0.0,22.2613,22.2613,22.2613,22.2613,0.0
2008-12-24 12:55:00,31.0,31.02,30.95,30.95,17600.0,22.2829,22.2972,22.2469,22.2469,17600.0
2008-12-26 09:30:00,31.18,31.18,31.11,31.11,5700.0,22.4122,22.4122,22.3619,22.3619,5700.0
2008-12-26 09:35:00,31.15,31.15,31.15,31.15,3100.0,22.3907,22.3907,22.3907,22.3907,3100.0
2008-12-26 09:40:00,31.15,31.15,31.13,31.15,8200.0,22.3907,22.3907,22.3763,22.3907,8200.0
2008-12-26 09:45:00,31.17,31.17,31.11,31.11,3000.0,22.4051,22.4051,22.3619,22.3619,3000.0
2008-12-26 09:50:00,31.11,31.11,31.11,31.11,2700.0,22.3619,22.3619,22.3619,22.3619,2700.0
2008-12-26 09:55:00,31.07,31.07,31.07,31.07,1600.0,22.3332,22.3332,22.3332,22.3332,1600.0
2008-12-26 10:00:00,31.07,31.07,31.07,31.07,4600.0,22.3332,22.3332,22.3332,22.3332,4600.0
2008-12-26 10:05:00,31.07,31.07,31.07,31.07,1600.0,22.3332,22.3332,22.3332,22.3332,1600.0
2008-12-26 10:10:00,31.07,31.07,31.07,31.07,3100.0,22.3332,22.3332,22.3332,22.3332,3100.0
2008-12-26 10:15:00,31.07,31.1,31.07,31.1,1700.0,22.3332,22.3547,22.3332,22.3547,1700.0
2008-12-26 10:20:00,31.11,31.17,31.11,31.17,2600.0,22.3619,22.4051,22.3619,22.4051,2600.0
2008-12-26 10:25:00,31.17,31.17,31.09,31.17,3800.0,22.4051,22.4051,22.3476,22.4051,3800.0
2008-12-26 10:30:00,31.09,31.11,31.09,31.11,5800.0,22.3476,22.3619,22.3476,22.3619,5800.0
2008-12-26 10:35:00,31.11,31.11,31.1,31.1,1900.0,22.3619,22.3619,22.3547,22.3547,1900.0
2008-12-26 10:40:00,31.09,31.11,31.09,31.11,1000.0,22.3476,22.3619,22.3476,22.3619,1000.0
2008-12-26 10:45:00,31.12,31.12,31.08,31.08,2600.0,22.3691,22.3691,22.3404,22.3404,2600.0
2008-12-26 10:50:00,31.09,31.1,30.98,31.08,3000.0,22.3476,22.3547,22.2685,22.3404,3000.0
2008-12-26 10:55:00,31.08,31.12,31.07,31.12,1500.0,22.3404,22.3691,22.3332,22.3691,1500.0
2008-12-26 11:00:00,31.12,31.12,31.12,31.12,0.0,22.3691,22.3691,22.3691,22.3691,0.0
2008-12-26 11:05:00,31.12,31.19,31.12,31.19,8800.0,22.3691,22.4194,22.3691,22.4194,8800.0
2008-12-26 11:10:00,31.12,31.2,31.0,31.0,11800.0,22.3691,22.4266,22.2829,22.2829,11800.0
2008-12-26 11:15:00,31.08,31.13,31.03,31.04,2900.0,22.3404,22.3763,22.3044,22.3116,2900.0
2008-12-26 11:20:00,31.06,31.06,31.03,31.03,1300.0,22.326,22.326,22.3044,22.3044,1300.0
2008-12-26 11:25:00,31.04,31.04,31.04,31.04,1000.0,22.3116,22.3116,22.3116,22.3116,1000.0
2008-12-26 11:30:00,31.04,31.04,31.04,31.04,1700.0,22.3116,22.3116,22.3116,22.3116,1700.0
2008-12-26 11:35:00,31.04,31.04,31.03,31.03,1300.0,22.3116,22.3116,22.3044,22.3044,1300.0
2008-12-26 11:40:00,31.04,31.04,31.03,31.03,600.0,22.3116,22.3116,22.3044,22.3044,600.0
2008-12-26 11:45:00,31.08,31.08,31.01,31.04,2300.0,22.3404,22.3404,22.2901,22.3116,2300.0
2008-12-26 11:50:00,31.03,31.03,31.03,31.03,1600.0,22.3044,22.3044,22.3044,22.3044,1600.0
2008-12-26 11:55:00,31.04,31.04,31.03,31.03,800.0,22.3116,22.3116,22.3044,22.3044,800.0
2008-12-26 12:00:00,31.09,31.09,31.01,31.02,4100.0,22.3476,22.3476,22.2901,22.2972,4100.0
2008-12-26 12:05:00,31.04,31.04,31.02,31.02,1300.0,22.3116,22.3116,22.2972,22.2972,1300.0
2008-12-26 12:10:00,31.01,31.01,31.01,31.01,1400.0,22.2901,22.2901,22.2901,22.2901,1400.0
2008-12-26 12:15:00,31.01,31.01,30.98,30.98,1600.0,22.2901,22.2901,22.2685,22.2685,1600.0
2008-12-26 12:20:00,31.01,31.01,31.01,31.01,1500.0,22.2901,22.2901,22.2901,22.2901,1500.0
2008-12-26 12:25:00,31.01,31.01,30.99,30.99,2700.0,22.2901,22.2901,22.2757,22.2757,2700.0
2008-12-26 12:30:00,31.0,31.0,31.0,31.0,800.0,22.2829,22.2829,22.2829,22.2829,800.0
2008-12-26 12:35:00,31.01,31.02,31.01,31.02,1100.0,22.2901,22.2972,22.2901,22.2972,1100.0
2008-12-26 12:40:00,31.03,31.03,31.01,31.01,2200.0,22.3044,22.3044,22.2901,22.2901,2200.0
2008-12-26 12:45:00,31.02,31.02,31.01,31.01,800.0,22.2972,22.2972,22.2901,22.2901,800.0
2008-12-26 12:50:00,31.02,31.02,30.92,30.95,5400.0,22.2972,22.2972,22.2254,22.2469,5400.0
2008-12-26 12:55:00,30.94,30.94,30.94,30.94,1200.0,22.2397,22.2397,22.2397,22.2397,1200.0
2008-12-26 13:00:00,30.96,30.98,30.96,30.98,900.0,22.2541,22.2685,22.2541,22.2685,900.0
2008-12-26 13:05:00,31.0,31.01,30.96,30.97,2500.0,22.2829,22.2901,22.2541,22.2613,2500.0
2008-12-26 13:10:00,30.96,30.96,30.96,30.96,1300.0,22.2541,22.2541,22.2541,22.2541,1300.0
2008-12-26 13:15:00,30.96,30.99,30.95,30.99,800.0,22.2541,22.2757,22.2469,22.2757,800.0
2008-12-26 13:20:00,30.97,30.97,30.96,30.96,1200.0,22.2613,22.2613,22.2541,22.2541,1200.0
2008-12-26 13:25:00,30.97,30.97,30.97,30.97,800.0,22.2613,22.2613,22.2613,22.2613,800.0
2008-12-26 13:30:00,30.99,31.0,30.95,31.0,3800.0,22.2757,22.2829,22.2469,22.2829,3800.0
2008-12-26 13:35:00,31.04,31.07,31.04,31.07,1000.0,22.3116,22.3332,22.3116,22.3332,1000.0
2008-12-26 13:40:00,31.11,31.11,31.09,31.09,1200.0,22.3619,22.3619,22.3476,22.3476,1200.0
2008-12-26 13:45:00,31.09,31.09,31.01,31.03,1100.0,22.3476,22.3476,22.2901,22.3044,1100.0
2008-12-26 13:50:00,31.03,31.04,31.03,31.04,1500.0,22.3044,22.3116,22.3044,22.3116,1500.0
2008-12-26 13:55:00,31.03,31.04,31.01,31.02,6200.0,22.3044,22.3116,22.2901,22.2972,6200.0
2008-12-26 14:00:00,31.03,31.03,31.03,31.03,1600.0,22.3044,22.3044,22.3044,22.3044,1600.0
2008-12-26 14:05:00,31.06,31.09,31.06,31.09,7600.0,22.326,22.3476,22.326,22.3476,7600.0
2008-12-26 14:10:00,31.06,31.06,31.06,31.06,100.0,22.326,22.326,22.326,22.326,100.0
2008-12-26 14:15:00,31.12,31.13,31.12,31.13,2100.0,22.3691,22.3763,22.3691,22.3763,2100.0
2008-12-26 14:20:00,31.12,31.12,31.12,31.12,700.0,22.3691,22.3691,22.3691,22.3691,700.0
2008-12-26 14:25:00,31.12,31.12,31.12,31.12,0.0,22.3691,22.3691,22.3691,22.3691,0.0
2008-12-26 14:30:00,31.12,31.12,31.12,31.12,0.0,22.3691,22.3691,22.3691,22.3691,0.0
2008-12-26 14:35:00,31.1,31.1,31.08,31.08,5100.0,22.3547,22.3547,22.3404,22.3404,5100.0
2008-12-26 14:40:00,31.08,31.08,31.08,31.08,0.0,22.3404,22.3404,22.3404,22.3404,0.0
2008-12-26 14:45:00,31.08,31.08,31.08,31.08,0.0,22.3404,22.3404,22.3404,22.3404,0.0
2008-12-26 14:50:00,31.08,31.08,31.08,31.08,0.0,22.3404,22.3404,22.3404,22.3404,0.0
2008-12-26 14:55:00,31.1,31.1,31.06,31.1,9700.0,22.3547,22.3547,22.326,22.3547,9700.0
2008-12-26 15:00:00,31.1,31.1,31.1,31.1,0.0,22.3547,22.3547,22.3547,22.3547,0.0
2008-12-26 15:05:00,31.1,31.1,31.1,31.1,0.0,22.3547,22.3547,22.3547,22.3547,0.0
2008-12-26 15:10:00,31.07,31.11,31.07,31.11,2600.0,22.3332,22.3619,22.3332,22.3619,2600.0
2008-12-26 15:15:00,31.07,31.07,31.07,31.07,200.0,22.3332,22.3332,22.3332,22.3332,200.0
2008-12-26 15:20:00,31.13,31.13,31.12,31.13,3600.0,22.3763,22.3763,22.3691,22.3763,3600.0
2008-12-26 15:25:00,31.14,31.17,31.13,31.15,4700.0,22.3835,22.4051,22.3763,22.3907,4700.0
2008-12-26 15:30:00,31.19,31.19,31.18,31.18,200.0,22.4194,22.4194,22.4122,22.4122,200.0
2008-12-26 15:35:00,31.22,31.22,31.21,31.21,200.0,22.441,22.441,22.4338,22.4338,200.0
2008-12-26 15:40:00,31.15,31.15,31.13,31.13,2000.0,22.3907,22.3907,22.3763,22.3763,2000.0
2008-12-26 15:45:00,31.13,31.13,31.13,31.13,0.0,22.3763,22.3763,22.3763,22.3763,0.0
2008-12-26 15:50:00,31.13,31.13,31.13,31.13,0.0,22.3763,22.3763,22.3763,22.3763,0.0
2008-12-26 15:55:00,31.18,31.18,31.18,31.18,200.0,22.4122,22.4122,22.4122,22.4122,200.0
2008-12-29 09:30:00,31.41,31.47,31.41,31.46,5100.0,22.5776,22.6207,22.5776,22.6135,5100.0
2008-12-29 09:35:00,31.31,31.31,31.26,31.29,2100.0,22.5057,22.5057,22.4698,22.4913,2100.0
2008-12-29 09:40:00,31.3,31.47,31.3,31.47,3400.0,22.4985,22.6207,22.4985,22.6207,3400.0
2008-12-29 09:45:00,31.42,31.42,31.3,31.3,1500.0,22.5848,22.5848,22.4985,22.4985,1500.0
2008-12-29 09:50:00,31.29,31.29,31.29,31.29,5500.0,22.4913,22.4913,22.4913,22.4913,5500.0
2008-12-29 09:55:00,31.25,31.25,31.21,31.22,4200.0,22.4626,22.4626,22.4338,22.441,4200.0
2008-12-29 10:00:00,31.22,31.23,31.19,31.2,4400.0,22.441,22.4482,22.4194,22.4266,4400.0
2008-12-29 10:05:00,31.19,31.44,31.17,31.4,26800.0,22.4194,22.5991,22.4051,22.5704,26800.0
2008-12-29 10:10:00,31.27,31.28,31.21,31.21,4100.0,22.4769,22.4841,22.4338,22.4338,4100.0
2008-12-29 10:15:00,31.18,31.18,31.09,31.11,5500.0,22.4122,22.4122,22.3476,22.3619,5500.0
2008-12-29 10:20:00,31.09,31.09,31.0,31.05,3700.0,22.3476,22.3476,22.2829,22.3188,3700.0
2008-12-29 10:25:00,31.07,31.15,31.01,31.15,2400.0,22.3332,22.3907,22.2901,22.3907,2400.0
2008-12-29 10:30:00,31.02,31.06,30.99,31.0,4000.0,22.2972,22.326,22.2757,22.2829,4000.0
2008-12-29 10:35:00,31.01,31.16,30.99,31.16,5200.0,22.2901,22.3979,22.2757,22.3979,5200.0
2008-12-29 10:40:00,31.04,31.04,30.98,30.98,1900.0,22.3116,22.3116,22.2685,22.2685,1900.0
2008-12-29 10:45:00,30.98,30.98,30.96,30.98,2300.0,22.2685,22.2685,22.2541,22.2685,2300.0
2008-12-29 10:50:00,30.96,30.96,30.94,30.96,2600.0,22.2541,22.2541,22.2397,22.2541,2600.0
2008-12-29 10:55:00,30.96,30.96,30.93,30.93,1800.0,22.2541,22.2541,22.2325,22.2325,1800.0
2008-12-29 11:00:00,30.94,30.94,30.89,30.89,4400.0,22.2397,22.2397,22.2038,22.2038,4400.0
2008-12-29 11:05:00,30.9,30.99,30.87,30.87,5400.0,22.211,22.2757,22.1894,22.1894,5400.0
2008-12-29 11:10:00,30.92,30.92,30.87,30.89,2300.0,22.2254,22.2254,22.1894,22.2038,2300.0
2008-12-29 11:15:00,30.89,30.92,30.86,30.87,3100.0,22.2038,22.2254,22.1822,22.1894,3100.0
2008-12-29 11:20:00,30.87,30.94,30.87,30.94,1400.0,22.1894,22.2397,22.1894,22.2397,1400.0
2008-12-29 11:25:00,30.94,31.12,30.82,30.97,203700.0,22.2397,22.3691,22.1535,22.2613,203700.0
2008-12-29 11:30:00,30.91,30.96,30.91,30.94,4000.0,22.2182,22.2541,22.2182,22.2397,4000.0
2008-12-29 11:35:00,30.99,31.0,30.99,30.99,9800.0,22.2757,22.2829,22.2757,22.2757,9800.0
2008-12-29 11:40:00,30.97,30.99,30.97,30.99,4700.0,22.2613,22.2757,22.2613,22.2757,4700.0
2008-12-29 11:45:00,31.0,31.0,30.99,30.99,1300.0,22.2829,22.2829,22.2757,22.2757,1300.0
2008-12-29 11:50:00,31.01,31.12,30.74,30.74,56300.0,22.2901,22.3691,22.096,22.096,56300.0
2008-12-29 11:55:00,30.91,31.04,30.91,31.04,3000.0,22.2182,22.3116,22.2182,22.3116,3000.0
2008-12-29 12:00:00,31.06,31.09,31.04,31.05,16900.0,22.326,22.3476,22.3116,22.3188,16900.0
2008-12-29 12:05:00,31.05,31.06,31.03,31.03,3400.0,22.3188,22.326,22.3044,22.3044,3400.0
2008-12-29 12:10:00,31.03,31.06,31.02,31.06,3200.0,22.3044,22.326,22.2972,22.326,3200.0
2008-12-29 12:15:00,31.03,31.03,31.0,31.0,3500.0,22.3044,22.3044,22.2829,22.2829,3500.0
2008-12-29 12:20:00,31.0,31.0,31.0,31.0,2200.0,22.2829,22.2829,22.2829,22.2829,2200.0
2008-12-29 12:25:00,31.0,31.0,31.0,31.0,1800.0,22.2829,22.2829,22.2829,22.2829,1800.0
2008-12-29 12:30:00,30.96,30.96,30.96,30.96,1200.0,22.2541,22.2541,22.2541,22.2541,1200.0
2008-12-29 12:35:00,30.96,30.96,30.95,30.95,2100.0,22.2541,22.2541,22.2469,22.2469,2100.0
2008-12-29 12:40:00,30.94,30.94,30.91,30.91,3600.0,22.2397,22.2397,22.2182,22.2182,3600.0
2008-12-29 12:45:00,30.9,30.92,30.87,30.88,2900.0,22.211,22.2254,22.1894,22.1966,2900.0
2008-12-29 12:50:00,30.89,30.94,30.87,30.94,2400.0,22.2038,22.2397,22.1894,22.2397,2400.0
2008-12-29 12:55:00,30.95,30.95,30.88,30.88,1800.0,22.2469,22.2469,22.1966,22.1966,1800.0
2008-12-29 13:00:00,30.8,30.82,30.73,30.82,8000.0,22.1391,22.1535,22.0888,22.1535,8000.0
2008-12-29 13:05:00,30.82,30.85,30.81,30.84,5700.0,22.1535,22.175,22.1463,22.1679,5700.0
2008-12-29 13:10:00,30.84,30.84,30.78,30.82,4800.0,22.1679,22.1679,22.1247,22.1535,4800.0
2008-12-29 13:15:00,30.82,30.82,30.73,30.74,4100.0,22.1535,22.1535,22.0888,22.096,4100.0
2008-12-29 13:20:00,30.73,30.78,30.72,30.78,4900.0,22.0888,22.1247,22.0816,22.1247,4900.0
2008-12-29 13:25:00,30.78,30.78,30.69,30.69,3000.0,22.1247,22.1247,22.06,22.06,3000.0
2008-12-29 13:30:00,30.69,30.8,30.69,30.74,6300.0,22.06,22.1391,22.06,22.096,6300.0
2008-12-29 13:35:00,30.74,30.81,30.67,30.81,11200.0,22.096,22.1463,22.0457,22.1463,11200.0
2008-12-29 13:40:00,30.75,30.84,30.75,30.84,5600.0,22.1032,22.1679,22.1032,22.1679,5600.0
2008-12-29 13:45:00,30.84,30.86,30.79,30.86,6400.0,22.1679,22.1822,22.1319,22.1822,6400.0
2008-12-29 13:50:00,30.79,30.85,30.79,30.79,6700.0,22.1319,22.175,22.1319,22.1319,6700.0
2008-12-29 13:55:00,30.78,30.86,30.76,30.83,8900.0,22.1247,22.1822,22.1104,22.1607,8900.0
2008-12-29 14:00:00,30.82,31.06,30.82,30.93,37800.0,22.1535,22.326,22.1535,22.2325,37800.0
2008-12-29 14:05:00,30.84,30.86,30.81,30.83,6300.0,22.1679,22.1822,22.1463,22.1607,6300.0
2008-12-29 14:10:00,30.86,30.86,30.83,30.84,15600.0,22.1822,22.1822,22.1607,22.1679,15600.0
2008-12-29 14:15:00,30.84,30.85,30.78,30.78,2600.0,22.1679,22.175,22.1247,22.1247,2600.0
2008-12-29 14:20:00,30.83,30.84,30.82,30.84,2200.0,22.1607,22.1679,22.1535,22.1679,2200.0
2008-12-29 14:25:00,30.82,30.89,30.82,30.86,3900.0,22.1535,22.2038,22.1535,22.1822,3900.0
2008-12-29 14:30:00,30.84,30.88,30.82,30.88,11700.0,22.1679,22.1966,22.1535,22.1966,11700.0
2008-12-29 14:35:00,30.88,30.93,30.87,30.91,5600.0,22.1966,22.2325,22.1894,22.2182,5600.0
2008-12-29 14:40:00,30.86,30.87,30.86,30.87,1400.0,22.1822,22.1894,22.1822,22.1894,1400.0
2008-12-29 14:45:00,30.88,30.88,30.86,30.88,1500.0,22.1966,22.1966,22.1822,22.1966,1500.0
2008-12-29 14:50:00,30.88,30.9,30.87,30.9,17000.0,22.1966,22.211,22.1894,22.211,17000.0
2008-12-29 14:55:00,30.89,30.95,30.89,30.94,3500.0,22.2038,22.2469,22.2038,22.2397,3500.0
2008-12-29 15:00:00,30.98,30.98,30.96,30.97,1900.0,22.2685,22.2685,22.2541,22.2613,1900.0
2008-12-29 15:05:00,30.94,31.02,30.93,31.02,1800.0,22.2397,22.2972,22.2325,22.2972,1800.0
2008-12-29 15:10:00,31.05,31.05,30.96,30.97,2800.0,22.3188,22.3188,22.2541,22.2613,2800.0
2008-12-29 15:15:00,30.99,31.04,30.91,30.91,6700.0,22.2757,22.3116,22.2182,22.2182,6700.0
2008-12-29 15:20:00,30.91,31.04,30.91,30.94,10900.0,22.2182,22.3116,22.2182,22.2397,10900.0
2008-12-29 15:25:00,30.94,30.97,30.94,30.97,2900.0,22.2397,22.2613,22.2397,22.2613,2900.0
2008-12-29 15:30:00,30.96,30.97,30.92,30.92,4900.0,22.2541,22.2613,22.2254,22.2254,4900.0
2008-12-29 15:35:00,30.85,30.86,30.8,30.8,20900.0,22.175,22.1822,22.1391,22.1391,20900.0
2008-12-29 15:40:00,30.8,30.93,30.8,30.93,2800.0,22.1391,22.2325,22.1391,22.2325,2800.0
2008-12-29 15:45:00,30.95,31.0,30.95,30.99,2400.0,22.2469,22.2829,22.2469,22.2757,2400.0
2008-12-29 15:50:00,31.0,31.09,30.93,31.04,18900.0,22.2829,22.3476,22.2325,22.3116,18900.0
2008-12-29 15:55:00,30.96,31.03,30.92,30.99,2300.0,22.2541,22.3044,22.2254,22.2757,2300.0
2008-12-30 09:30:00,31.02,31.48,31.02,31.38,7500.0,22.2972,22.6279,22.2972,22.556,7500.0
2008-12-30 09:35:00,31.46,31.49,31.34,31.34,15200.0,22.6135,22.6351,22.5273,22.5273,15200.0
2008-12-30 09:40:00,31.34,31.34,31.34,31.34,0.0,22.5273,22.5273,22.5273,22.5273,0.0
2008-12-30 09:45:00,31.42,31.42,31.42,31.42,900.0,22.5848,22.5848,22.5848,22.5848,900.0
2008-12-30 09:50:00,31.42,31.42,31.42,31.42,0.0,22.5848,22.5848,22.5848,22.5848,0.0
2008-12-30 09:55:00,31.39,31.39,31.37,31.37,2000.0,22.5632,22.5632,22.5488,22.5488,2000.0
2008-12-30 10:00:00,31.37,31.37,31.34,31.34,600.0,22.5488,22.5488,22.5273,22.5273,600.0
2008-12-30 10:05:00,31.32,31.48,31.31,31.32,6100.0,22.5129,22.6279,22.5057,22.5129,6100.0
2008-12-30 10:10:00,31.32,31.32,31.32,31.32,0.0,22.5129,22.5129,22.5129,22.5129,0.0
2008-12-30 10:15:00,31.47,31.47,31.39,31.39,2000.0,22.6207,22.6207,22.5632,22.5632,2000.0
2008-12-30 10:20:00,31.57,31.57,31.57,31.57,100.0,22.6926,22.6926,22.6926,22.6926,100.0
2008-12-30 10:25:00,31.5,31.5,31.5,31.5,100.0,22.6423,22.6423,22.6423,22.6423,100.0
2008-12-30 10:30:00,31.54,31.54,31.54,31.54,400.0,22.671,22.671,22.671,22.671,400.0
2008-12-30 10:35:00,31.59,31.59,31.56,31.56,1400.0,22.707,22.707,22.6854,22.6854,1400.0
2008-12-30 10:40:00,31.56,31.56,31.56,31.56,0.0,22.6854,22.6854,22.6854,22.6854,0.0
2008-12-30 10:45:00,31.56,31.56,31.56,31.56,500.0,22.6854,22.6854,22.6854,22.6854,500.0
2008-12-30 10:50:00,31.56,31.56,31.56,31.56,0.0,22.6854,22.6854,22.6854,22.6854,0.0
2008-12-30 10:55:00,31.58,31.58,31.54,31.55,1100.0,22.6998,22.6998,22.671,22.6782,1100.0
2008-12-30 11:00:00,31.55,31.55,31.55,31.55,0.0,22.6782,22.6782,22.6782,22.6782,0.0
2008-12-30 11:05:00,31.55,31.55,31.55,31.55,600.0,22.6782,22.6782,22.6782,22.6782,600.0
2008-12-30 11:10:00,31.47,31.47,31.41,31.41,1600.0,22.6207,22.6207,22.5776,22.5776,1600.0
2008-12-30 11:15:00,31.51,31.57,31.44,31.5,6900.0,22.6495,22.6926,22.5991,22.6423,6900.0
2008-12-30 11:20:00,31.5,31.5,31.5,31.5,0.0,22.6423,22.6423,22.6423,22.6423,0.0
2008-12-30 11:25:00,31.5,31.59,31.5,31.59,4500.0,22.6423,22.707,22.6423,22.707,4500.0
2008-12-30 11:30:00,31.59,31.62,31.59,31.62,400.0,22.707,22.7285,22.707,22.7285,400.0
2008-12-30 11:35:00,31.63,31.63,31.61,31.61,1400.0,22.7357,22.7357,22.7213,22.7213,1400.0
2008-12-30 11:40:00,31.62,31.68,31.62,31.67,5200.0,22.7285,22.7716,22.7285,22.7645,5200.0
2008-12-30 11:45:00,31.69,31.7,31.67,31.69,9500.0,22.7788,22.786,22.7645,22.7788,9500.0
2008-12-30 11:50:00,31.69,31.69,31.69,31.69,0.0,22.7788,22.7788,22.7788,22.7788,0.0
2008-12-30 11:55:00,31.7,31.7,31.64,31.64,3900.0,22.786,22.786,22.7429,22.7429,3900.0
2008-12-30 12:00:00,31.64,31.64,31.64,31.64,0.0,22.7429,22.7429,22.7429,22.7429,0.0
2008-12-30 12:05:00,31.64,31.66,31.64,31.66,400.0,22.7429,22.7573,22.7429,22.7573,400.0
2008-12-30 12:10:00,31.66,31.68,31.66,31.67,800.0,22.7573,22.7716,22.7573,22.7645,800.0
2008-12-30 12:15:00,31.67,31.67,31.67,31.67,100.0,22.7645,22.7645,22.7645,22.7645,100.0
2008-12-30 12:20:00,31.67,31.67,31.67,31.67,0.0,22.7645,22.7645,22.7645,22.7645,0.0
2008-12-30 12:25:00,31.67,31.67,31.67,31.67,0.0,22.7645,22.7645,22.7645,22.7645,0.0
2008-12-30 12:30:00,31.65,31.65,31.65,31.65,300.0,22.7501,22.7501,22.7501,22.7501,300.0
2008-12-30 12:35:00,31.65,31.65,31.65,31.65,0.0,22.7501,22.7501,22.7501,22.7501,0.0
2008-12-30 12:40:00,31.58,31.71,31.57,31.66,7900.0,22.6998,22.7932,22.6926,22.7573,7900.0
2008-12-30 12:45:00,31.68,31.68,31.55,31.57,7000.0,22.7716,22.7716,22.6782,22.6926,7000.0
2008-12-30 12:50:00,31.6,31.61,31.54,31.54,1900.0,22.7141,22.7213,22.671,22.671,1900.0
2008-12-30 12:55:00,31.61,31.61,31.53,31.53,32800.0,22.7213,22.7213,22.6638,22.6638,32800.0
2008-12-30 13:00:00,31.59,31.63,31.58,31.61,18200.0,22.707,22.7357,22.6998,22.7213,18200.0
2008-12-30 13:05:00,31.54,31.54,31.54,31.54,900.0,22.671,22.671,22.671,22.671,900.0
2008-12-30 13:10:00,31.54,31.57,31.52,31.52,5500.0,22.671,22.6926,22.6566,22.6566,5500.0
2008-12-30 13:15:00,31.51,31.63,31.51,31.53,7000.0,22.6495,22.7357,22.6495,22.6638,7000.0
2008-12-30 13:20:00,31.53,31.53,31.53,31.53,400.0,22.6638,22.6638,22.6638,22.6638,400.0
2008-12-30 13:25:00,31.52,31.57,31.51,31.51,2200.0,22.6566,22.6926,22.6495,22.6495,2200.0
2008-12-30 13:30:00,31.54,31.57,31.54,31.57,8800.0,22.671,22.6926,22.671,22.6926,8800.0
2008-12-30 13:35:00,31.52,31.58,31.51,31.53,5000.0,22.6566,22.6998,22.6495,22.6638,5000.0
2008-12-30 13:40:00,31.53,31.53,31.53,31.53,600.0,22.6638,22.6638,22.6638,22.6638,600.0
2008-12-30 13:45:00,31.55,31.59,31.55,31.59,700.0,22.6782,22.707,22.6782,22.707,700.0
2008-12-30 13:50:00,31.6,31.61,31.6,31.61,1100.0,22.7141,22.7213,22.7141,22.7213,1100.0
2008-12-30 13:55:00,31.55,31.55,31.5,31.5,900.0,22.6782,22.6782,22.6423,22.6423,900.0
2008-12-30 14:00:00,31.55,31.56,31.53,31.53,900.0,22.6782,22.6854,22.6638,22.6638,900.0
2008-12-30 14:05:00,31.53,31.53,31.53,31.53,0.0,22.6638,22.6638,22.6638,22.6638,0.0
2008-12-30 14:10:00,31.53,31.53,31.53,31.53,0.0,22.6638,22.6638,22.6638,22.6638,0.0
2008-12-30 14:15:00,31.57,31.57,31.57,31.57,300.0,22.6926,22.6926,22.6926,22.6926,300.0
2008-12-30 14:20:00,31.57,31.57,31.57,31.57,0.0,22.6926,22.6926,22.6926,22.6926,0.0
2008-12-30 14:25:00,31.57,31.57,31.57,31.57,0.0,22.6926,22.6926,22.6926,22.6926,0.0
2008-12-30 14:30:00,31.58,31.68,31.58,31.68,2100.0,22.6998,22.7716,22.6998,22.7716,2100.0
2008-12-30 14:35:00,31.68,31.68,31.68,31.68,0.0,22.7716,22.7716,22.7716,22.7716,0.0
2008-12-30 14:40:00,31.68,31.68,31.68,31.68,2900.0,22.7716,22.7716,22.7716,22.7716,2900.0
2008-12-30 14:45:00,31.68,31.68,31.68,31.68,0.0,22.7716,22.7716,22.7716,22.7716,0.0
2008-12-30 14:50:00,31.68,31.68,31.68,31.68,0.0,22.7716,22.7716,22.7716,22.7716,0.0
2008-12-30 14:55:00,31.68,31.68,31.68,31.68,0.0,22.7716,22.7716,22.7716,22.7716,0.0
2008-12-30 15:00:00,31.68,31.68,31.68,31.68,0.0,22.7716,22.7716,22.7716,22.7716,0.0
2008-12-30 15:05:00,31.62,31.62,31.62,31.62,1500.0,22.7285,22.7285,22.7285,22.7285,1500.0
2008-12-30 15:10:00,31.56,31.56,31.56,31.56,5700.0,22.6854,22.6854,22.6854,22.6854,5700.0
2008-12-30 15:15:00,31.56,31.56,31.56,31.56,0.0,22.6854,22.6854,22.6854,22.6854,0.0
2008-12-30 15:20:00,31.56,31.56,31.56,31.56,0.0,22.6854,22.6854,22.6854,22.6854,0.0
2008-12-30 15:25:00,31.56,31.56,31.56,31.56,100.0,22.6854,22.6854,22.6854,22.6854,100.0
2008-12-30 15:30:00,31.56,31.56,31.56,31.56,0.0,22.6854,22.6854,22.6854,22.6854,0.0
2008-12-30 15:35:00,31.56,31.56,31.56,31.56,0.0,22.6854,22.6854,22.6854,22.6854,0.0
2008-12-30 15:40:00,31.72,31.72,31.71,31.71,200.0,22.8004,22.8004,22.7932,22.7932,200.0
2008-12-30 15:45:00,31.8,31.85,31.8,31.85,12600.0,22.8579,22.8938,22.8579,22.8938,12600.0
2008-12-30 15:50:00,31.85,31.85,31.85,31.85,0.0,22.8938,22.8938,22.8938,22.8938,0.0
2008-12-30 15:55:00,31.92,31.92,31.92,31.92,400.0,22.9442,22.9442,22.9442,22.9442,400.0
2008-12-31 09:30:00,31.8,31.8,31.79,31.8,16200.0,22.8579,22.8579,22.8507,22.8579,16200.0
2008-12-31 09:35:00,31.84,31.84,31.79,31.79,7700.0,22.8867,22.8867,22.8507,22.8507,7700.0
2008-12-31 09:40:00,31.84,31.84,31.83,31.84,7500.0,22.8867,22.8867,22.8795,22.8867,7500.0
2008-12-31 09:45:00,31.92,31.94,31.88,31.94,1500.0,22.9442,22.9585,22.9154,22.9585,1500.0
2008-12-31 09:50:00,31.89,31.92,31.89,31.92,400.0,22.9226,22.9442,22.9226,22.9442,400.0
2008-12-31 09:55:00,31.88,31.94,31.88,31.91,600.0,22.9154,22.9585,22.9154,22.937,600.0
2008-12-31 10:00:00,31.91,32.0,31.91,32.0,2800.0,22.937,23.0017,22.937,23.0017,2800.0
2008-12-31 10:05:00,31.99,32.0,31.99,32.0,500.0,22.9945,23.0017,22.9945,23.0017,500.0
2008-12-31 10:10:00,31.99,32.02,31.98,32.0,600.0,22.9945,23.016,22.9873,23.0017,600.0
2008-12-31 10:15:00,31.98,32.02,31.96,32.0,900.0,22.9873,23.016,22.9729,23.0017,900.0
2008-12-31 10:20:00,31.99,32.06,31.99,32.06,1300.0,22.9945,23.0448,22.9945,23.0448,1300.0
2008-12-31 10:25:00,32.06,32.13,32.03,32.03,1300.0,23.0448,23.0951,23.0232,23.0232,1300.0
2008-12-31 10:30:00,32.06,32.06,32.0,32.0,500.0,23.0448,23.0448,23.0017,23.0017,500.0
2008-12-31 10:35:00,32.0,32.12,31.98,32.12,1900.0,23.0017,23.0879,22.9873,23.0879,1900.0
2008-12-31 10:40:00,32.04,32.12,32.0,32.0,3700.0,23.0304,23.0879,23.0017,23.0017,3700.0
2008-12-31 10:45:00,32.0,32.07,31.97,32.01,1500.0,23.0017,23.052,22.9801,23.0089,1500.0
2008-12-31 10:50:00,31.99,32.05,31.96,32.05,800.0,22.9945,23.0376,22.9729,23.0376,800.0
2008-12-31 10:55:00,31.99,32.09,31.99,32.04,1800.0,22.9945,23.0664,22.9945,23.0304,1800.0
2008-12-31 11:00:00,32.03,32.05,32.03,32.05,700.0,23.0232,23.0376,23.0232,23.0376,700.0
2008-12-31 11:05:00,32.05,32.07,32.03,32.03,700.0,23.0376,23.052,23.0232,23.0232,700.0
2008-12-31 11:10:00,32.01,32.03,32.01,32.03,900.0,23.0089,23.0232,23.0089,23.0232,900.0
2008-12-31 11:15:00,32.02,32.03,32.02,32.03,1000.0,23.016,23.0232,23.016,23.0232,1000.0
2008-12-31 11:20:00,32.03,32.07,32.03,32.07,1300.0,23.0232,23.052,23.0232,23.052,1300.0
2008-12-31 11:25:00,32.07,32.12,32.07,32.11,8700.0,23.052,23.0879,23.052,23.0807,8700.0
2008-12-31 11:30:00,32.11,32.19,32.11,32.15,1200.0,23.0807,23.1382,23.0807,23.1095,1200.0
2008-12-31 11:35:00,32.16,32.19,32.13,32.13,700.0,23.1167,23.1382,23.0951,23.0951,700.0
2008-12-31 11:40:00,32.14,32.19,32.08,32.08,700.0,23.1023,23.1382,23.0592,23.0592,700.0
2008-12-31 11:45:00,32.14,32.25,32.1,32.19,32900.0,23.1023,23.1814,23.0735,23.1382,32900.0
2008-12-31 11:50:00,32.13,32.13,32.09,32.09,8900.0,23.0951,23.0951,23.0664,23.0664,8900.0
2008-12-31 11:55:00,32.08,32.1,32.08,32.1,500.0,23.0592,23.0735,23.0592,23.0735,500.0
2008-12-31 12:00:00,32.1,32.17,32.1,32.14,1200.0,23.0735,23.1239,23.0735,23.1023,1200.0
2008-12-31 12:05:00,32.14,32.14,32.14,32.14,0.0,23.1023,23.1023,23.1023,23.1023,0.0
2008-12-31 12:10:00,32.17,32.24,32.17,32.24,3200.0,23.1239,23.1742,23.1239,23.1742,3200.0
2008-12-31 12:15:00,32.21,32.21,32.15,32.15,500.0,23.1526,23.1526,23.1095,23.1095,500.0
2008-12-31 12:20:00,32.18,32.18,32.12,32.13,1700.0,23.131,23.131,23.0879,23.0951,1700.0
2008-12-31 12:25:00,32.2,32.2,32.2,32.2,100.0,23.1454,23.1454,23.1454,23.1454,100.0
2008-12-31 12:30:00,32.19,32.24,32.17,32.21,1100.0,23.1382,23.1742,23.1239,23.1526,1100.0
2008-12-31 12:35:00,32.19,32.25,32.19,32.21,700.0,23.1382,23.1814,23.1382,23.1526,700.0
2008-12-31 12:40:00,32.19,32.3,32.19,32.21,3600.0,23.1382,23.2173,23.1382,23.1526,3600.0
2008-12-31 12:45:00,32.28,32.34,32.21,32.34,1500.0,23.2029,23.2461,23.1526,23.2461,1500.0
2008-12-31 12:50:00,32.34,32.34,32.32,32.32,1500.0,23.2461,23.2461,23.2317,23.2317,1500.0
2008-12-31 12:55:00,32.34,32.39,32.31,32.31,1000.0,23.2461,23.282,23.2245,23.2245,1000.0
2008-12-31 13:00:00,32.32,32.32,32.32,32.32,600.0,23.2317,23.2317,23.2317,23.2317,600.0
2008-12-31 13:05:00,32.31,32.32,32.31,32.32,1200.0,23.2245,23.2317,23.2245,23.2317,1200.0
2008-12-31 13:10:00,32.31,32.31,32.3,32.3,4600.0,23.2245,23.2245,23.2173,23.2173,4600.0
2008-12-31 13:15:00,32.3,32.31,32.3,32.31,1300.0,23.2173,23.2245,23.2173,23.2245,1300.0
2008-12-31 13:20:00,32.3,32.3,32.3,32.3,1100.0,23.2173,23.2173,23.2173,23.2173,1100.0
2008-12-31 13:25:00,32.24,32.25,32.24,32.24,1200.0,23.1742,23.1814,23.1742,23.1742,1200.0
2008-12-31 13:30:00,32.24,32.25,32.17,32.17,6400.0,23.1742,23.1814,23.1239,23.1239,6400.0
2008-12-31 13:35:00,32.23,32.26,32.23,32.26,500.0,23.167,23.1886,23.167,23.1886,500.0
2008-12-31 13:40:00,32.27,32.34,32.27,32.34,2900.0,23.1957,23.2461,23.1957,23.2461,2900.0
2008-12-31 13:45:00,32.31,32.37,32.31,32.31,1100.0,23.2245,23.2676,23.2245,23.2245,1100.0
2008-12-31 13:50:00,32.28,32.3,32.23,32.28,1400.0,23.2029,23.2173,23.167,23.2029,1400.0
2008-12-31 13:55:00,32.24,32.36,32.24,32.36,1500.0,23.1742,23.2604,23.1742,23.2604,1500.0
2008-12-31 14:00:00,32.35,32.43,32.35,32.43,1300.0,23.2532,23.3107,23.2532,23.3107,1300.0
2008-12-31 14:05:00,32.43,32.46,32.43,32.44,4200.0,23.3107,23.3323,23.3107,23.3179,4200.0
2008-12-31 14:10:00,32.39,32.39,32.31,32.39,7000.0,23.282,23.282,23.2245,23.282,7000.0
2008-12-31 14:15:00,32.39,32.39,32.39,32.39,0.0,23.282,23.282,23.282,23.282,0.0
2008-12-31 14:20:00,32.42,32.44,32.42,32.42,600.0,23.3036,23.3179,23.3036,23.3036,600.0
2008-12-31 14:25:00,32.43,32.44,32.43,32.44,1000.0,23.3107,23.3179,23.3107,23.3179,1000.0
2008-12-31 14:30:00,32.48,32.48,32.44,32.44,900.0,23.3467,23.3467,23.3179,23.3179,900.0
2008-12-31 14:35:00,32.44,32.44,32.37,32.37,900.0,23.3179,23.3179,23.2676,23.2676,900.0
2008-12-31 14:40:00,32.43,32.47,32.43,32.47,700.0,23.3107,23.3395,23.3107,23.3395,700.0
2008-12-31 14:45:00,32.47,32.47,32.47,32.47,600.0,23.3395,23.3395,23.3395,23.3395,600.0
2008-12-31 14:50:00,32.43,32.47,32.42,32.47,1500.0,23.3107,23.3395,23.3036,23.3395,1500.0
2008-12-31 14:55:00,32.47,32.47,32.47,32.47,600.0,23.3395,23.3395,23.3395,23.3395,600.0
2008-12-31 15:00:00,32.49,32.49,32.49,32.49,600.0,23.3539,23.3539,23.3539,23.3539,600.0
2008-12-31 15:05:00,32.48,32.51,32.48,32.5,4000.0,23.3467,23.3683,23.3467,23.3611,4000.0
2008-12-31 15:10:00,32.48,32.48,32.48,32.48,600.0,23.3467,23.3467,23.3467,23.3467,600.0
2008-12-31 15:15:00,32.46,32.47,32.43,32.47,900.0,23.3323,23.3395,23.3107,23.3395,900.0
2008-12-31 15:20:00,32.48,32.52,32.48,32.52,1000.0,23.3467,23.3754,23.3467,23.3754,1000.0
2008-12-31 15:25:00,32.52,32.52,32.48,32.48,1300.0,23.3754,23.3754,23.3467,23.3467,1300.0
2008-12-31 15:30:00,32.52,32.52,32.5,32.52,1300.0,23.3754,23.3754,23.3611,23.3754,1300.0
2008-12-31 15:35:00,32.61,32.65,32.61,32.65,1000.0,23.4401,23.4689,23.4401,23.4689,1000.0
2008-12-31 15:40:00,32.65,32.65,32.57,32.57,7000.0,23.4689,23.4689,23.4114,23.4114,7000.0
2008-12-31 15:45:00,32.55,32.55,32.36,32.37,8100.0,23.397,23.397,23.2604,23.2676,8100.0
2008-12-31 15:50:00,32.47,32.49,32.39,32.39,3800.0,23.3395,23.3539,23.282,23.282,3800.0
2008-12-31 15:55:00,32.41,32.47,32.41,32.42,17600.0,23.2964,23.3395,23.2964,23.3036,17600.0
2009-01-02 09:30:00,32.34,32.45,32.34,32.35,8200.0,23.2461,23.3251,23.2461,23.2532,8200.0
2009-01-02 09:35:00,32.38,32.38,32.35,32.35,1700.0,23.2748,23.2748,23.2532,23.2532,1700.0
2009-01-02 09:40:00,32.34,32.34,32.34,32.34,200.0,23.2461,23.2461,23.2461,23.2461,200.0
2009-01-02 09:45:00,32.4,32.4,32.37,32.4,6800.0,23.2892,23.2892,23.2676,23.2892,6800.0
2009-01-02 09:50:00,32.33,32.4,32.32,32.36,8000.0,23.2389,23.2892,23.2317,23.2604,8000.0
2009-01-02 09:55:00,32.31,32.31,32.3,32.31,1900.0,23.2245,23.2245,23.2173,23.2245,1900.0
2009-01-02 10:00:00,32.29,32.39,32.29,32.34,7500.0,23.2101,23.282,23.2101,23.2461,7500.0
2009-01-02 10:05:00,32.34,32.34,32.31,32.32,1700.0,23.2461,23.2461,23.2245,23.2317,1700.0
2009-01-02 10:10:00,32.32,32.34,32.32,32.32,6000.0,23.2317,23.2461,23.2317,23.2317,6000.0
2009-01-02 10:15:00,32.32,32.32,32.32,32.32,0.0,23.2317,23.2317,23.2317,23.2317,0.0
2009-01-02 10:20:00,32.48,32.48,32.48,32.48,100.0,23.3467,23.3467,23.3467,23.3467,100.0
2009-01-02 10:25:00,32.48,32.48,32.48,32.48,0.0,23.3467,23.3467,23.3467,23.3467,0.0
2009-01-02 10:30:00,32.48,32.48,32.48,32.48,0.0,23.3467,23.3467,23.3467,23.3467,0.0
2009-01-02 10:35:00,32.48,32.48,32.48,32.48,0.0,23.3467,23.3467,23.3467,23.3467,0.0
2009-01-02 10:40:00,32.64,32.64,32.64,32.64,600.0,23.4617,23.4617,23.4617,23.4617,600.0
2009-01-02 10:45:00,32.64,32.64,32.64,32.64,400.0,23.4617,23.4617,23.4617,23.4617,400.0
2009-01-02 10:50:00,32.65,32.65,32.65,32.65,100.0,23.4689,23.4689,23.4689,23.4689,100.0
2009-01-02 10:55:00,32.65,32.65,32.65,32.65,0.0,23.4689,23.4689,23.4689,23.4689,0.0
2009-01-02 11:00:00,32.65,32.65,32.65,32.65,0.0,23.4689,23.4689,23.4689,23.4689,0.0
2009-01-02 11:05:00,32.68,32.68,32.68,32.68,100.0,23.4904,23.4904,23.4904,23.4904,100.0
2009-01-02 11:10:00,32.68,32.68,32.68,32.68,0.0,23.4904,23.4904,23.4904,23.4904,0.0
2009-01-02 11:15:00,32.68,32.68,32.68,32.68,0.0,23.4904,23.4904,23.4904,23.4904,0.0
2009-01-02 11:20:00,32.68,32.68,32.68,32.68,0.0,23.4904,23.4904,23.4904,23.4904,0.0
2009-01-02 11:25:00,32.68,32.68,32.68,32.68,0.0,23.4904,23.4904,23.4904,23.4904,0.0
2009-01-02 11:30:00,32.78,32.88,32.73,32.88,6500.0,23.5623,23.6342,23.5264,23.6342,6500.0
2009-01-02 11:35:00,32.88,32.88,32.88,32.88,0.0,23.6342,23.6342,23.6342,23.6342,0.0
2009-01-02 11:40:00,32.88,32.88,32.88,32.88,0.0,23.6342,23.6342,23.6342,23.6342,0.0
2009-01-02 11:45:00,32.88,32.88,32.87,32.87,1200.0,23.6342,23.6342,23.627,23.627,1200.0
2009-01-02 11:50:00,32.88,32.88,32.85,32.85,400.0,23.6342,23.6342,23.6126,23.6126,400.0
2009-01-02 11:55:00,32.84,32.85,32.84,32.85,1200.0,23.6055,23.6126,23.6055,23.6126,1200.0
2009-01-02 12:00:00,32.85,32.85,32.85,32.85,0.0,23.6126,23.6126,23.6126,23.6126,0.0
2009-01-02 12:05:00,32.85,32.85,32.85,32.85,500.0,23.6126,23.6126,23.6126,23.6126,500.0
2009-01-02 12:10:00,32.85,32.85,32.85,32.85,0.0,23.6126,23.6126,23.6126,23.6126,0.0
2009-01-02 12:15:00,32.85,32.85,32.85,32.85,0.0,23.6126,23.6126,23.6126,23.6126,0.0
2009-01-02 12:20:00,32.85,32.85,32.85,32.85,0.0,23.6126,23.6126,23.6126,23.6126,0.0
2009-01-02 12:25:00,32.88,32.88,32.88,32.88,100.0,23.6342,23.6342,23.6342,23.6342,100.0
2009-01-02 12:30:00,32.89,32.89,32.89,32.89,500.0,23.6414,23.6414,23.6414,23.6414,500.0
2009-01-02 12:35:00,32.89,32.89,32.89,32.89,0.0,23.6414,23.6414,23.6414,23.6414,0.0
2009-01-02 12:40:00,32.93,32.93,32.93,32.93,400.0,23.6702,23.6702,23.6702,23.6702,400.0
2009-01-02 12:45:00,32.93,32.93,32.93,32.93,4400.0,23.6702,23.6702,23.6702,23.6702,4400.0
2009-01-02 12:50:00,32.93,32.93,32.93,32.93,0.0,23.6702,23.6702,23.6702,23.6702,0.0
2009-01-02 12:55:00,32.93,32.93,32.93,32.93,400.0,23.6702,23.6702,23.6702,23.6702,400.0
2009-01-02 13:00:00,32.93,32.93,32.93,32.93,3000.0,23.6702,23.6702,23.6702,23.6702,3000.0
2009-01-02 13:05:00,32.93,32.93,32.93,32.93,500.0,23.6702,23.6702,23.6702,23.6702,500.0
2009-01-02 13:10:00,32.93,32.93,32.93,32.93,1000.0,23.6702,23.6702,23.6702,23.6702,1000.0
2009-01-02 13:15:00,32.93,32.93,32.93,32.93,0.0,23.6702,23.6702,23.6702,23.6702,0.0
2009-01-02 13:20:00,32.93,32.93,32.93,32.93,0.0,23.6702,23.6702,23.6702,23.6702,0.0
2009-01-02 13:25:00,32.93,33.0,32.93,33.0,1400.0,23.6702,23.7205,23.6702,23.7205,1400.0
2009-01-02 13:30:00,33.0,33.0,33.0,33.0,0.0,23.7205,23.7205,23.7205,23.7205,0.0
2009-01-02 13:35:00,33.0,33.0,33.0,33.0,0.0,23.7205,23.7205,23.7205,23.7205,0.0
2009-01-02 13:40:00,33.04,33.04,33.04,33.04,500.0,23.7492,23.7492,23.7492,23.7492,500.0
2009-01-02 13:45:00,33.04,33.04,33.04,33.04,0.0,23.7492,23.7492,23.7492,23.7492,0.0
2009-01-02 13:50:00,33.04,33.04,33.04,33.04,0.0,23.7492,23.7492,23.7492,23.7492,0.0
2009-01-02 13:55:00,33.04,33.04,33.04,33.04,0.0,23.7492,23.7492,23.7492,23.7492,0.0
2009-01-02 14:00:00,33.02,33.02,33.02,33.02,1000.0,23.7348,23.7348,23.7348,23.7348,1000.0
2009-01-02 14:05:00,33.02,33.03,33.0,33.0,2700.0,23.7348,23.742,23.7205,23.7205,2700.0
2009-01-02 14:10:00,33.0,33.0,33.0,33.0,1500.0,23.7205,23.7205,23.7205,23.7205,1500.0
2009-01-02 14:15:00,33.03,33.03,33.03,33.03,800.0,23.742,23.742,23.742,23.742,800.0
2009-01-02 14:20:00,33.03,33.03,33.03,33.03,400.0,23.742,23.742,23.742,23.742,400.0
2009-01-02 14:25:00,33.02,33.03,33.02,33.03,2000.0,23.7348,23.742,23.7348,23.742,2000.0
2009-01-02 14:30:00,33.03,33.07,33.03,33.07,2000.0,23.742,23.7708,23.742,23.7708,2000.0
2009-01-02 14:35:00,33.07,33.07,33.07,33.07,0.0,23.7708,23.7708,23.7708,23.7708,0.0
2009-01-02 14:40:00,33.07,33.07,33.07,33.07,800.0,23.7708,23.7708,23.7708,23.7708,800.0
2009-01-02 14:45:00,33.07,33.07,33.07,33.07,0.0,23.7708,23.7708,23.7708,23.7708,0.0
2009-01-02 14:50:00,33.11,33.11,33.11,33.11,500.0,23.7995,23.7995,23.7995,23.7995,500.0
2009-01-02 14:55:00,33.11,33.11,33.11,33.11,0.0,23.7995,23.7995,23.7995,23.7995,0.0
2009-01-02 15:00:00,33.1,33.14,33.1,33.14,3300.0,23.7923,23.8211,23.7923,23.8211,3300.0
2009-01-02 15:05:00,33.14,33.14,33.14,33.14,0.0,23.8211,23.8211,23.8211,23.8211,0.0
2009-01-02 15:10:00,33.14,33.14,33.14,33.14,0.0,23.8211,23.8211,23.8211,23.8211,0.0
2009-01-02 15:15:00,33.14,33.14,33.14,33.14,0.0,23.8211,23.8211,23.8211,23.8211,0.0
2009-01-02 15:20:00,33.13,33.13,33.13,33.13,300.0,23.8139,23.8139,23.8139,23.8139,300.0
2009-01-02 15:25:00,33.12,33.16,33.1,33.15,3000.0,23.8067,23.8355,23.7923,23.8283,3000.0
2009-01-02 15:30:00,33.18,33.18,33.18,33.18,800.0,23.8499,23.8499,23.8499,23.8499,800.0
2009-01-02 15:35:00,33.14,33.14,33.13,33.14,5300.0,23.8211,23.8211,23.8139,23.8211,5300.0
2009-01-02 15:40:00,33.2,33.2,33.2,33.2,200.0,23.8642,23.8642,23.8642,23.8642,200.0
2009-01-02 15:45:00,33.2,33.2,33.2,33.2,0.0,23.8642,23.8642,23.8642,23.8642,0.0
2009-01-02 15:50:00,33.2,33.21,33.2,33.21,3100.0,23.8642,23.8714,23.8642,23.8714,3100.0
2009-01-02 15:55:00,33.17,33.17,33.13,33.13,1500.0,23.8427,23.8427,23.8139,23.8139,1500.0
2009-01-05 09:30:00,32.92,33.02,32.81,32.92,4600.0,23.663,23.7348,23.5839,23.663,4600.0
2009-01-05 09:35:00,32.81,32.81,32.81,32.81,100.0,23.5839,23.5839,23.5839,23.5839,100.0
2009-01-05 09:40:00,32.79,32.79,32.75,32.75,1600.0,23.5695,23.5695,23.5408,23.5408,1600.0
2009-01-05 09:45:00,32.75,32.75,32.75,32.75,1600.0,23.5408,23.5408,23.5408,23.5408,1600.0
2009-01-05 09:50:00,32.75,32.75,32.75,32.75,0.0,23.5408,23.5408,23.5408,23.5408,0.0
2009-01-05 09:55:00,32.71,32.71,32.71,32.71,100.0,23.512,23.512,23.512,23.512,100.0
2009-01-05 10:00:00,32.72,32.76,32.72,32.75,2300.0,23.5192,23.548,23.5192,23.5408,2300.0
2009-01-05 10:05:00,32.72,32.72,32.72,32.72,100.0,23.5192,23.5192,23.5192,23.5192,100.0
2009-01-05 10:10:00,32.79,32.79,32.79,32.79,100.0,23.5695,23.5695,23.5695,23.5695,100.0
2009-01-05 10:15:00,32.81,32.81,32.81,32.81,100.0,23.5839,23.5839,23.5839,23.5839,100.0
2009-01-05 10:20:00,32.85,32.85,32.85,32.85,100.0,23.6126,23.6126,23.6126,23.6126,100.0
2009-01-05 10:25:00,32.85,32.85,32.85,32.85,0.0,23.6126,23.6126,23.6126,23.6126,0.0
2009-01-05 10:30:00,32.9,32.9,32.9,32.9,300.0,23.6486,23.6486,23.6486,23.6486,300.0
2009-01-05 10:35:00,32.9,32.9,32.9,32.9,0.0,23.6486,23.6486,23.6486,23.6486,0.0
2009-01-05 10:40:00,33.03,33.04,33.02,33.03,900.0,23.742,23.7492,23.7348,23.742,900.0
2009-01-05 10:45:00,33.03,33.03,33.03,33.03,0.0,23.742,23.742,23.742,23.742,0.0
2009-01-05 10:50:00,33.03,33.03,33.03,33.03,0.0,23.742,23.742,23.742,23.742,0.0
2009-01-05 10:55:00,33.09,33.09,33.09,33.09,100.0,23.7852,23.7852,23.7852,23.7852,100.0
2009-01-05 11:00:00,33.06,33.06,33.06,33.06,200.0,23.7636,23.7636,23.7636,23.7636,200.0
2009-01-05 11:05:00,33.05,33.05,33.0,33.0,1200.0,23.7564,23.7564,23.7205,23.7205,1200.0
2009-01-05 11:10:00,33.03,33.05,33.03,33.05,1600.0,23.742,23.7564,23.742,23.7564,1600.0
2009-01-05 11:15:00,33.06,33.06,33.06,33.06,5000.0,23.7636,23.7636,23.7636,23.7636,5000.0
2009-01-05 11:20:00,33.03,33.04,33.03,33.03,8400.0,23.742,23.7492,23.742,23.742,8400.0
2009-01-05 11:25:00,32.94,32.98,32.91,32.98,3500.0,23.6773,23.7061,23.6558,23.7061,3500.0
2009-01-05 11:30:00,32.99,32.99,32.99,32.99,1200.0,23.7133,23.7133,23.7133,23.7133,1200.0
2009-01-05 11:35:00,32.99,32.99,32.99,32.99,0.0,23.7133,23.7133,23.7133,23.7133,0.0
2009-01-05 11:40:00,33.03,33.03,33.03,33.03,2700.0,23.742,23.742,23.742,23.742,2700.0
2009-01-05 11:45:00,33.03,33.03,33.03,33.03,100.0,23.742,23.742,23.742,23.742,100.0
2009-01-05 11:50:00,33.05,33.05,33.05,33.05,100.0,23.7564,23.7564,23.7564,23.7564,100.0
2009-01-05 11:55:00,33.05,33.05,33.05,33.05,0.0,23.7564,23.7564,23.7564,23.7564,0.0
2009-01-05 12:00:00,32.97,33.02,32.97,33.02,5400.0,23.6989,23.7348,23.6989,23.7348,5400.0
2009-01-05 12:05:00,33.02,33.02,33.01,33.01,2000.0,23.7348,23.7348,23.7277,23.7277,2000.0
2009-01-05 12:10:00,33.1,33.1,33.1,33.1,100.0,23.7923,23.7923,23.7923,23.7923,100.0
2009-01-05 12:15:00,33.08,33.08,33.08,33.08,1200.0,23.778,23.778,23.778,23.778,1200.0
2009-01-05 12:20:00,33.08,33.08,33.08,33.08,0.0,23.778,23.778,23.778,23.778,0.0
2009-01-05 12:25:00,33.13,33.14,33.12,33.14,1700.0,23.8139,23.8211,23.8067,23.8211,1700.0
2009-01-05 12:30:00,33.13,33.14,33.13,33.13,500.0,23.8139,23.8211,23.8139,23.8139,500.0
2009-01-05 12:35:00,33.13,33.13,33.05,33.05,1900.0,23.8139,23.8139,23.7564,23.7564,1900.0
2009-01-05 12:40:00,33.05,33.05,33.05,33.05,100.0,23.7564,23.7564,23.7564,23.7564,100.0
2009-01-05 12:45:00,33.04,33.04,33.04,33.04,1300.0,23.7492,23.7492,23.7492,23.7492,1300.0
2009-01-05 12:50:00,33.04,33.04,33.02,33.02,2400.0,23.7492,23.7492,23.7348,23.7348,2400.0
2009-01-05 12:55:00,33.05,33.13,33.0,33.04,4800.0,23.7564,23.8139,23.7205,23.7492,4800.0
2009-01-05 13:00:00,33.08,33.08,33.08,33.08,400.0,23.778,23.778,23.778,23.778,400.0
2009-01-05 13:05:00,33.14,33.14,33.07,33.07,1300.0,23.8211,23.8211,23.7708,23.7708,1300.0
2009-01-05 13:10:00,33.11,33.11,33.11,33.11,300.0,23.7995,23.7995,23.7995,23.7995,300.0
2009-01-05 13:15:00,33.1,33.1,33.1,33.1,100.0,23.7923,23.7923,23.7923,23.7923,100.0
2009-01-05 13:20:00,33.07,33.09,33.03,33.09,12200.0,23.7708,23.7852,23.742,23.7852,12200.0
2009-01-05 13:25:00,33.11,33.12,33.11,33.12,800.0,23.7995,23.8067,23.7995,23.8067,800.0
2009-01-05 13:30:00,33.12,33.12,33.12,33.12,0.0,23.8067,23.8067,23.8067,23.8067,0.0
2009-01-05 13:35:00,33.08,33.08,33.08,33.08,200.0,23.778,23.778,23.778,23.778,200.0
2009-01-05 13:40:00,33.09,33.1,33.09,33.1,700.0,23.7852,23.7923,23.7852,23.7923,700.0
2009-01-05 13:45:00,33.13,33.13,33.09,33.1,1600.0,23.8139,23.8139,23.7852,23.7923,1600.0
2009-01-05 13:50:00,33.08,33.08,33.07,33.07,15300.0,23.778,23.778,23.7708,23.7708,15300.0
2009-01-05 13:55:00,33.07,33.07,33.07,33.07,0.0,23.7708,23.7708,23.7708,23.7708,0.0
2009-01-05 14:00:00,33.07,33.07,33.07,33.07,0.0,23.7708,23.7708,23.7708,23.7708,0.0
2009-01-05 14:05:00,33.26,33.26,33.26,33.26,100.0,23.9074,23.9074,23.9074,23.9074,100.0
2009-01-05 14:10:00,33.26,33.26,33.26,33.26,0.0,23.9074,23.9074,23.9074,23.9074,0.0
2009-01-05 14:15:00,33.21,33.21,33.16,33.16,1600.0,23.8714,23.8714,23.8355,23.8355,1600.0
2009-01-05 14:20:00,33.16,33.16,33.16,33.16,0.0,23.8355,23.8355,23.8355,23.8355,0.0
2009-01-05 14:25:00,33.12,33.12,33.08,33.08,1900.0,23.8067,23.8067,23.778,23.778,1900.0
2009-01-05 14:30:00,33.07,33.07,33.07,33.07,700.0,23.7708,23.7708,23.7708,23.7708,700.0
2009-01-05 14:35:00,33.09,33.09,33.09,33.09,100.0,23.7852,23.7852,23.7852,23.7852,100.0
2009-01-05 14:40:00,33.07,33.09,33.05,33.08,1900.0,23.7708,23.7852,23.7564,23.778,1900.0
2009-01-05 14:45:00,33.03,33.03,33.03,33.03,1000.0,23.742,23.742,23.742,23.742,1000.0
2009-01-05 14:50:00,32.93,32.93,32.93,32.93,100.0,23.6702,23.6702,23.6702,23.6702,100.0
2009-01-05 14:55:00,32.95,32.95,32.95,32.95,800.0,23.6845,23.6845,23.6845,23.6845,800.0
2009-01-05 15:00:00,33.0,33.03,32.98,32.98,1600.0,23.7205,23.742,23.7061,23.7061,1600.0
2009-01-05 15:05:00,33.02,33.03,33.02,33.03,500.0,23.7348,23.742,23.7348,23.742,500.0
2009-01-05 15:10:00,33.01,33.01,33.01,33.01,100.0,23.7277,23.7277,23.7277,23.7277,100.0
2009-01-05 15:15:00,32.94,32.94,32.94,32.94,1700.0,23.6773,23.6773,23.6773,23.6773,1700.0
2009-01-05 15:20:00,32.95,32.95,32.9,32.9,3000.0,23.6845,23.6845,23.6486,23.6486,3000.0
2009-01-05 15:25:00,32.89,32.89,32.83,32.83,6300.0,23.6414,23.6414,23.5983,23.5983,6300.0
2009-01-05 15:30:00,32.82,32.82,32.81,32.81,4200.0,23.5911,23.5911,23.5839,23.5839,4200.0
2009-01-05 15:35:00,32.85,33.01,32.85,32.95,31300.0,23.6126,23.7277,23.6126,23.6845,31300.0
2009-01-05 15:40:00,32.96,33.0,32.93,32.93,10100.0,23.6917,23.7205,23.6702,23.6702,10100.0
2009-01-05 15:45:00,32.92,32.92,32.92,32.92,500.0,23.663,23.663,23.663,23.663,500.0
2009-01-05 15:50:00,32.95,32.96,32.93,32.94,5200.0,23.6845,23.6917,23.6702,23.6773,5200.0
2009-01-05 15:55:00,32.92,32.99,32.92,32.98,5200.0,23.663,23.7133,23.663,23.7061,5200.0
2009-01-06 09:30:00,33.34,33.34,33.23,33.27,2400.0,23.9649,23.9649,23.8858,23.9145,2400.0
2009-01-06 09:35:00,33.3,33.3,33.3,33.3,200.0,23.9361,23.9361,23.9361,23.9361,200.0
2009-01-06 09:40:00,33.26,33.26,33.26,33.26,400.0,23.9074,23.9074,23.9074,23.9074,400.0
2009-01-06 09:45:00,33.42,33.42,33.42,33.42,400.0,24.0224,24.0224,24.0224,24.0224,400.0
2009-01-06 09:50:00,33.4,33.4,33.4,33.4,800.0,24.008,24.008,24.008,24.008,800.0
2009-01-06 09:55:00,33.41,33.41,33.41,33.41,100.0,24.0152,24.0152,24.0152,24.0152,100.0
2009-01-06 10:00:00,33.5,33.5,33.39,33.39,1600.0,24.0799,24.0799,24.0008,24.0008,1600.0
2009-01-06 10:05:00,33.39,33.4,33.38,33.4,3300.0,24.0008,24.008,23.9936,24.008,3300.0
2009-01-06 10:10:00,33.34,33.34,33.26,33.3,16200.0,23.9649,23.9649,23.9074,23.9361,16200.0
2009-01-06 10:15:00,33.23,33.3,33.18,33.18,4900.0,23.8858,23.9361,23.8499,23.8499,4900.0
2009-01-06 10:20:00,33.17,33.17,33.16,33.16,1500.0,23.8427,23.8427,23.8355,23.8355,1500.0
2009-01-06 10:25:00,33.13,33.14,33.08,33.08,6600.0,23.8139,23.8211,23.778,23.778,6600.0
2009-01-06 10:30:00,33.13,33.13,33.13,33.13,1400.0,23.8139,23.8139,23.8139,23.8139,1400.0
2009-01-06 10:35:00,33.16,33.17,33.16,33.17,1500.0,23.8355,23.8427,23.8355,23.8427,1500.0
2009-01-06 10:40:00,33.17,33.17,33.17,33.17,0.0,23.8427,23.8427,23.8427,23.8427,0.0
2009-01-06 10:45:00,33.2,33.2,33.2,33.2,1400.0,23.8642,23.8642,23.8642,23.8642,1400.0
2009-01-06 10:50:00,33.17,33.2,33.14,33.14,3300.0,23.8427,23.8642,23.8211,23.8211,3300.0
2009-01-06 10:55:00,33.13,33.13,33.13,33.13,1000.0,23.8139,23.8139,23.8139,23.8139,1000.0
2009-01-06 11:00:00,33.13,33.13,33.13,33.13,0.0,23.8139,23.8139,23.8139,23.8139,0.0
2009-01-06 11:05:00,33.05,33.05,33.03,33.03,2200.0,23.7564,23.7564,23.742,23.742,2200.0
2009-01-06 11:10:00,33.03,33.03,33.03,33.03,0.0,23.742,23.742,23.742,23.742,0.0
2009-01-06 11:15:00,33.03,33.03,33.03,33.03,0.0,23.742,23.742,23.742,23.742,0.0
2009-01-06 11:20:00,33.03,33.03,33.03,33.03,0.0,23.742,23.742,23.742,23.742,0.0
2009-01-06 11:25:00,33.11,33.11,33.11,33.11,600.0,23.7995,23.7995,23.7995,23.7995,600.0
2009-01-06 11:30:00,33.15,33.15,33.15,33.15,100.0,23.8283,23.8283,23.8283,23.8283,100.0
2009-01-06 11:35:00,33.2,33.22,33.2,33.22,2300.0,23.8642,23.8786,23.8642,23.8786,2300.0
2009-01-06 11:40:00,33.24,33.24,33.19,33.21,1700.0,23.893,23.893,23.857,23.8714,1700.0
2009-01-06 11:45:00,33.21,33.21,33.21,33.21,0.0,23.8714,23.8714,23.8714,23.8714,0.0
2009-01-06 11:50:00,33.22,33.22,33.19,33.19,1200.0,23.8786,23.8786,23.857,23.857,1200.0
2009-01-06 11:55:00,33.19,33.19,33.19,33.19,0.0,23.857,23.857,23.857,23.857,0.0
2009-01-06 12:00:00,33.22,33.22,33.21,33.21,1400.0,23.8786,23.8786,23.8714,23.8714,1400.0
2009-01-06 12:05:00,33.26,33.26,33.26,33.26,200.0,23.9074,23.9074,23.9074,23.9074,200.0
2009-01-06 12:10:00,33.26,33.26,33.26,33.26,0.0,23.9074,23.9074,23.9074,23.9074,0.0
2009-01-06 12:15:00,33.34,33.34,33.3,33.3,1500.0,23.9649,23.9649,23.9361,23.9361,1500.0
2009-01-06 12:20:00,33.31,33.31,33.29,33.29,5100.0,23.9433,23.9433,23.9289,23.9289,5100.0
2009-01-06 12:25:00,33.32,33.32,33.3,33.3,1100.0,23.9505,23.9505,23.9361,23.9361,1100.0
2009-01-06 12:30:00,33.3,33.3,33.3,33.3,700.0,23.9361,23.9361,23.9361,23.9361,700.0
2009-01-06 12:35:00,33.3,33.3,33.3,33.3,0.0,23.9361,23.9361,23.9361,23.9361,0.0
2009-01-06 12:40:00,33.42,33.42,33.42,33.42,1300.0,24.0224,24.0224,24.0224,24.0224,1300.0
2009-01-06 12:45:00,33.42,33.42,33.42,33.42,0.0,24.0224,24.0224,24.0224,24.0224,0.0
2009-01-06 12:50:00,33.44,33.44,33.44,33.44,600.0,24.0367,24.0367,24.0367,24.0367,600.0
2009-01-06 12:55:00,33.44,33.44,33.44,33.44,0.0,24.0367,24.0367,24.0367,24.0367,0.0
2009-01-06 13:00:00,33.4,33.4,33.4,33.4,800.0,24.008,24.008,24.008,24.008,800.0
2009-01-06 13:05:00,33.36,33.36,33.36,33.36,200.0,23.9792,23.9792,23.9792,23.9792,200.0
2009-01-06 13:10:00,33.35,33.35,33.35,33.35,500.0,23.972,23.972,23.972,23.972,500.0
2009-01-06 13:15:00,33.33,33.33,33.29,33.29,8600.0,23.9577,23.9577,23.9289,23.9289,8600.0
2009-01-06 13:20:00,33.26,33.28,33.26,33.28,1500.0,23.9074,23.9217,23.9074,23.9217,1500.0
2009-01-06 13:25:00,33.23,33.23,33.23,33.23,300.0,23.8858,23.8858,23.8858,23.8858,300.0
2009-01-06 13:30:00,33.27,33.27,33.27,33.27,700.0,23.9145,23.9145,23.9145,23.9145,700.0
2009-01-06 13:35:00,33.3,33.3,33.3,33.3,2300.0,23.9361,23.9361,23.9361,23.9361,2300.0
2009-01-06 13:40:00,33.3,33.5,33.3,33.48,67600.0,23.9361,24.0799,23.9361,24.0655,67600.0
2009-01-06 13:45:00,33.42,33.43,33.42,33.42,2500.0,24.0224,24.0296,24.0224,24.0224,2500.0
2009-01-06 13:50:00,33.46,33.46,33.45,33.45,2400.0,24.0511,24.0511,24.0439,24.0439,2400.0
2009-01-06 13:55:00,33.43,33.43,33.38,33.38,5600.0,24.0296,24.0296,23.9936,23.9936,5600.0
2009-01-06 14:00:00,33.32,33.36,33.24,33.24,10600.0,23.9505,23.9792,23.893,23.893,10600.0
2009-01-06 14:05:00,33.24,33.24,33.24,33.24,0.0,23.893,23.893,23.893,23.893,0.0
2009-01-06 14:10:00,33.42,33.49,33.42,33.47,2000.0,24.0224,24.0727,24.0224,24.0583,2000.0
2009-01-06 14:15:00,33.52,33.57,33.52,33.55,5300.0,24.0942,24.1302,24.0942,24.1158,5300.0
2009-01-06 14:20:00,33.51,33.52,33.48,33.5,1500.0,24.0871,24.0942,24.0655,24.0799,1500.0
2009-01-06 14:25:00,33.5,33.5,33.5,33.5,0.0,24.0799,24.0799,24.0799,24.0799,0.0
2009-01-06 14:30:00,33.6,33.6,33.52,33.52,3100.0,24.1517,24.1517,24.0942,24.0942,3100.0
2009-01-06 14:35:00,33.48,33.51,33.48,33.5,1600.0,24.0655,24.0871,24.0655,24.0799,1600.0
2009-01-06 14:40:00,33.55,33.55,33.55,33.55,800.0,24.1158,24.1158,24.1158,24.1158,800.0
2009-01-06 14:45:00,33.56,33.6,33.56,33.59,2900.0,24.123,24.1517,24.123,24.1446,2900.0
2009-01-06 14:50:00,33.62,33.62,33.57,33.61,7200.0,24.1661,24.1661,24.1302,24.1589,7200.0
2009-01-06 14:55:00,33.59,33.6,33.58,33.58,7900.0,24.1446,24.1517,24.1374,24.1374,7900.0
2009-01-06 15:00:00,33.62,33.63,33.62,33.62,5500.0,24.1661,24.1733,24.1661,24.1661,5500.0
2009-01-06 15:05:00,33.61,33.61,33.52,33.52,1600.0,24.1589,24.1589,24.0942,24.0942,1600.0
2009-01-06 15:10:00,33.48,33.53,33.48,33.5,5400.0,24.0655,24.1014,24.0655,24.0799,5400.0
2009-01-06 15:15:00,33.5,33.5,33.44,33.44,4900.0,24.0799,24.0799,24.0367,24.0367,4900.0
2009-01-06 15:20:00,33.41,33.41,33.4,33.4,1300.0,24.0152,24.0152,24.008,24.008,1300.0
2009-01-06 15:25:00,33.36,33.4,33.34,33.4,6400.0,23.9792,24.008,23.9649,24.008,6400.0
2009-01-06 15:30:00,33.41,33.41,33.36,33.36,3500.0,24.0152,24.0152,23.9792,23.9792,3500.0
2009-01-06 15:35:00,33.34,33.34,33.27,33.27,2600.0,23.9649,23.9649,23.9145,23.9145,2600.0
2009-01-06 15:40:00,33.27,33.41,33.27,33.41,3300.0,23.9145,24.0152,23.9145,24.0152,3300.0
2009-01-06 15:45:00,33.41,33.41,33.41,33.41,0.0,24.0152,24.0152,24.0152,24.0152,0.0
2009-01-06 15:50:00,33.37,33.37,33.31,33.31,4200.0,23.9864,23.9864,23.9433,23.9433,4200.0
2009-01-06 15:55:00,33.37,33.41,33.37,33.4,10400.0,23.9864,24.0152,23.9864,24.008,10400.0
2009-01-07 09:30:00,33.06,33.15,32.94,32.94,6100.0,23.7636,23.8283,23.6773,23.6773,6100.0
2009-01-07 09:35:00,32.97,32.97,32.95,32.95,300.0,23.6989,23.6989,23.6845,23.6845,300.0
2009-01-07 09:40:00,32.95,32.95,32.95,32.95,0.0,23.6845,23.6845,23.6845,23.6845,0.0
2009-01-07 09:45:00,32.93,32.93,32.93,32.93,300.0,23.6702,23.6702,23.6702,23.6702,300.0
2009-01-07 09:50:00,32.95,33.02,32.95,32.98,2200.0,23.6845,23.7348,23.6845,23.7061,2200.0
2009-01-07 09:55:00,32.97,33.0,32.94,32.94,1100.0,23.6989,23.7205,23.6773,23.6773,1100.0
2009-01-07 10:00:00,32.94,32.95,32.94,32.95,1300.0,23.6773,23.6845,23.6773,23.6845,1300.0
2009-01-07 10:05:00,32.91,32.91,32.91,32.91,300.0,23.6558,23.6558,23.6558,23.6558,300.0
2009-01-07 10:10:00,32.95,32.95,32.95,32.95,300.0,23.6845,23.6845,23.6845,23.6845,300.0
2009-01-07 10:15:00,32.77,32.77,32.77,32.77,600.0,23.5551,23.5551,23.5551,23.5551,600.0
2009-01-07 10:20:00,32.77,32.77,32.77,32.77,0.0,23.5551,23.5551,23.5551,23.5551,0.0
2009-01-07 10:25:00,32.73,32.75,32.73,32.75,200.0,23.5264,23.5408,23.5264,23.5408,200.0
2009-01-07 10:30:00,32.75,32.75,32.75,32.75,0.0,23.5408,23.5408,23.5408,23.5408,0.0
2009-01-07 10:35:00,32.75,32.75,32.75,32.75,0.0,23.5408,23.5408,23.5408,23.5408,0.0
2009-01-07 10:40:00,32.75,32.75,32.75,32.75,0.0,23.5408,23.5408,23.5408,23.5408,0.0
2009-01-07 10:45:00,32.75,32.75,32.75,32.75,0.0,23.5408,23.5408,23.5408,23.5408,0.0
2009-01-07 10:50:00,32.69,32.69,32.63,32.68,1200.0,23.4976,23.4976,23.4545,23.4904,1200.0
2009-01-07 10:55:00,32.62,32.65,32.62,32.62,500.0,23.4473,23.4689,23.4473,23.4473,500.0
2009-01-07 11:00:00,32.75,32.75,32.75,32.75,200.0,23.5408,23.5408,23.5408,23.5408,200.0
2009-01-07 11:05:00,32.82,32.82,32.82,32.82,1000.0,23.5911,23.5911,23.5911,23.5911,1000.0
2009-01-07 11:10:00,32.82,32.85,32.81,32.81,3200.0,23.5911,23.6126,23.5839,23.5839,3200.0
2009-01-07 11:15:00,32.84,32.84,32.8,32.8,700.0,23.6055,23.6055,23.5767,23.5767,700.0
2009-01-07 11:20:00,32.83,32.83,32.79,32.79,200.0,23.5983,23.5983,23.5695,23.5695,200.0
2009-01-07 11:25:00,32.83,32.88,32.75,32.75,7800.0,23.5983,23.6342,23.5408,23.5408,7800.0
2009-01-07 11:30:00,32.76,32.84,32.76,32.83,3100.0,23.548,23.6055,23.548,23.5983,3100.0
2009-01-07 11:35:00,32.83,32.83,32.81,32.82,3300.0,23.5983,23.5983,23.5839,23.5911,3300.0
2009-01-07 11:40:00,32.82,32.89,32.81,32.89,3400.0,23.5911,23.6414,23.5839,23.6414,3400.0
2009-01-07 11:45:00,32.87,32.91,32.87,32.91,4900.0,23.627,23.6558,23.627,23.6558,4900.0
2009-01-07 11:50:00,32.9,32.96,32.87,32.95,9300.0,23.6486,23.6917,23.627,23.6845,9300.0
2009-01-07 11:55:00,32.91,32.95,32.91,32.92,3100.0,23.6558,23.6845,23.6558,23.663,3100.0
2009-01-07 12:00:00,32.91,32.91,32.87,32.87,3000.0,23.6558,23.6558,23.627,23.627,3000.0
2009-01-07 12:05:00,32.87,32.88,32.87,32.88,1600.0,23.627,23.6342,23.627,23.6342,1600.0
2009-01-07 12:10:00,32.88,32.89,32.87,32.87,3100.0,23.6342,23.6414,23.627,23.627,3100.0
2009-01-07 12:15:00,32.84,32.89,32.84,32.89,4300.0,23.6055,23.6414,23.6055,23.6414,4300.0
2009-01-07 12:20:00,32.87,32.87,32.83,32.83,1900.0,23.627,23.627,23.5983,23.5983,1900.0
2009-01-07 12:25:00,32.8,32.82,32.79,32.8,5000.0,23.5767,23.5911,23.5695,23.5767,5000.0
2009-01-07 12:30:00,32.78,32.78,32.76,32.76,1100.0,23.5623,23.5623,23.548,23.548,1100.0
2009-01-07 12:35:00,32.76,32.82,32.76,32.82,3300.0,23.548,23.5911,23.548,23.5911,3300.0
2009-01-07 12:40:00,32.82,32.82,32.79,32.79,1400.0,23.5911,23.5911,23.5695,23.5695,1400.0
2009-01-07 12:45:00,32.79,32.81,32.76,32.78,6100.0,23.5695,23.5839,23.548,23.5623,6100.0
2009-01-07 12:50:00,32.77,32.79,32.76,32.78,1600.0,23.5551,23.5695,23.548,23.5623,1600.0
2009-01-07 12:55:00,32.77,32.8,32.71,32.73,3000.0,23.5551,23.5767,23.512,23.5264,3000.0
2009-01-07 13:00:00,32.71,32.72,32.71,32.72,2300.0,23.512,23.5192,23.512,23.5192,2300.0
2009-01-07 13:05:00,32.72,32.73,32.7,32.73,3600.0,23.5192,23.5264,23.5048,23.5264,3600.0
2009-01-07 13:10:00,32.72,32.72,32.7,32.71,2800.0,23.5192,23.5192,23.5048,23.512,2800.0
2009-01-07 13:15:00,32.68,32.75,32.68,32.73,2700.0,23.4904,23.5408,23.4904,23.5264,2700.0
2009-01-07 13:20:00,32.72,32.76,32.7,32.7,3300.0,23.5192,23.548,23.5048,23.5048,3300.0
2009-01-07 13:25:00,32.73,32.77,32.71,32.77,2300.0,23.5264,23.5551,23.512,23.5551,2300.0
2009-01-07 13:30:00,32.75,32.79,32.74,32.79,2100.0,23.5408,23.5695,23.5336,23.5695,2100.0
2009-01-07 13:35:00,32.73,32.77,32.73,32.77,1200.0,23.5264,23.5551,23.5264,23.5551,1200.0
2009-01-07 13:40:00,32.75,32.75,32.75,32.75,600.0,23.5408,23.5408,23.5408,23.5408,600.0
2009-01-07 13:45:00,32.67,32.67,32.66,32.66,1200.0,23.4833,23.4833,23.4761,23.4761,1200.0
2009-01-07 13:50:00,32.66,32.66,32.66,32.66,0.0,23.4761,23.4761,23.4761,23.4761,0.0
2009-01-07 13:55:00,32.62,32.62,32.59,32.6,2000.0,23.4473,23.4473,23.4258,23.4329,2000.0
2009-01-07 14:00:00,32.56,32.56,32.55,32.55,1000.0,23.4042,23.4042,23.397,23.397,1000.0
2009-01-07 14:05:00,32.58,32.58,32.56,32.57,2000.0,23.4186,23.4186,23.4042,23.4114,2000.0
2009-01-07 14:10:00,32.55,32.59,32.55,32.59,2300.0,23.397,23.4258,23.397,23.4258,2300.0
2009-01-07 14:15:00,32.57,32.58,32.52,32.54,5900.0,23.4114,23.4186,23.3754,23.3898,5900.0
2009-01-07 14:20:00,32.52,32.53,32.51,32.51,800.0,23.3754,23.3826,23.3683,23.3683,800.0
2009-01-07 14:25:00,32.47,32.5,32.45,32.48,2600.0,23.3395,23.3611,23.3251,23.3467,2600.0
2009-01-07 14:30:00,32.48,32.51,32.48,32.51,1000.0,23.3467,23.3683,23.3467,23.3683,1000.0
2009-01-07 14:35:00,32.47,32.47,32.47,32.47,100.0,23.3395,23.3395,23.3395,23.3395,100.0
2009-01-07 14:40:00,32.47,32.51,32.45,32.47,1800.0,23.3395,23.3683,23.3251,23.3395,1800.0
2009-01-07 14:45:00,32.48,32.48,32.44,32.44,2600.0,23.3467,23.3467,23.3179,23.3179,2600.0
2009-01-07 14:50:00,32.43,32.43,32.43,32.43,2200.0,23.3107,23.3107,23.3107,23.3107,2200.0
2009-01-07 14:55:00,32.43,32.43,32.43,32.43,0.0,23.3107,23.3107,23.3107,23.3107,0.0
2009-01-07 15:00:00,32.43,32.43,32.43,32.43,0.0,23.3107,23.3107,23.3107,23.3107,0.0
2009-01-07 15:05:00,32.39,32.39,32.32,32.33,1900.0,23.282,23.282,23.2317,23.2389,1900.0
2009-01-07 15:10:00,32.33,32.33,32.33,32.33,1600.0,23.2389,23.2389,23.2389,23.2389,1600.0
2009-01-07 15:15:00,32.34,32.41,32.33,32.35,8000.0,23.2461,23.2964,23.2389,23.2532,8000.0
2009-01-07 15:20:00,32.42,32.45,32.4,32.42,5700.0,23.3036,23.3251,23.2892,23.3036,5700.0
2009-01-07 15:25:00,32.44,32.46,32.41,32.44,4000.0,23.3179,23.3323,23.2964,23.3179,4000.0
2009-01-07 15:30:00,32.44,32.47,32.44,32.46,900.0,23.3179,23.3395,23.3179,23.3323,900.0
2009-01-07 15:35:00,32.45,32.46,32.4,32.4,2900.0,23.3251,23.3323,23.2892,23.2892,2900.0
2009-01-07 15:40:00,32.36,32.4,32.36,32.4,1500.0,23.2604,23.2892,23.2604,23.2892,1500.0
2009-01-07 15:45:00,32.38,32.45,32.38,32.45,600.0,23.2748,23.3251,23.2748,23.3251,600.0
2009-01-07 15:50:00,32.41,32.41,32.38,32.38,500.0,23.2964,23.2964,23.2748,23.2748,500.0
2009-01-07 15:55:00,32.42,32.48,32.42,32.48,1000.0,23.3036,23.3467,23.3036,23.3467,1000.0
2009-01-08 09:30:00,32.47,32.47,32.29,32.29,2300.0,23.3395,23.3395,23.2101,23.2101,2300.0
2009-01-08 09:35:00,32.3,32.3,32.29,32.29,600.0,23.2173,23.2173,23.2101,23.2101,600.0
2009-01-08 09:40:00,32.3,32.34,32.28,32.33,2200.0,23.2173,23.2461,23.2029,23.2389,2200.0
2009-01-08 09:45:00,32.32,32.32,32.32,32.32,100.0,23.2317,23.2317,23.2317,23.2317,100.0
2009-01-08 09:50:00,32.21,32.21,32.21,32.21,100.0,23.1526,23.1526,23.1526,23.1526,100.0
2009-01-08 09:55:00,32.16,32.16,32.16,32.16,2100.0,23.1167,23.1167,23.1167,23.1167,2100.0
2009-01-08 10:00:00,32.16,32.16,32.16,32.16,0.0,23.1167,23.1167,23.1167,23.1167,0.0
2009-01-08 10:05:00,32.16,32.16,32.16,32.16,0.0,23.1167,23.1167,23.1167,23.1167,0.0
2009-01-08 10:10:00,32.29,32.29,32.29,32.29,800.0,23.2101,23.2101,23.2101,23.2101,800.0
2009-01-08 10:15:00,32.29,32.29,32.29,32.29,0.0,23.2101,23.2101,23.2101,23.2101,0.0
2009-01-08 10:20:00,32.29,32.29,32.29,32.29,0.0,23.2101,23.2101,23.2101,23.2101,0.0
2009-01-08 10:25:00,32.19,32.19,32.19,32.19,100.0,23.1382,23.1382,23.1382,23.1382,100.0
2009-01-08 10:30:00,32.19,32.19,32.19,32.19,0.0,23.1382,23.1382,23.1382,23.1382,0.0
2009-01-08 10:35:00,32.29,32.34,32.28,32.34,400.0,23.2101,23.2461,23.2029,23.2461,400.0
2009-01-08 10:40:00,32.34,32.37,32.34,32.37,400.0,23.2461,23.2676,23.2461,23.2676,400.0
2009-01-08 10:45:00,32.35,32.35,32.35,32.35,3600.0,23.2532,23.2532,23.2532,23.2532,3600.0
2009-01-08 10:50:00,32.41,32.41,32.39,32.39,1900.0,23.2964,23.2964,23.282,23.282,1900.0
2009-01-08 10:55:00,32.36,32.36,32.35,32.36,700.0,23.2604,23.2604,23.2532,23.2604,700.0
2009-01-08 11:00:00,32.39,32.47,32.39,32.47,900.0,23.282,23.3395,23.282,23.3395,900.0
2009-01-08 11:05:00,32.5,32.51,32.5,32.5,3000.0,23.3611,23.3683,23.3611,23.3611,3000.0
2009-01-08 11:10:00,32.45,32.45,32.45,32.45,100.0,23.3251,23.3251,23.3251,23.3251,100.0
2009-01-08 11:15:00,32.5,32.5,32.5,32.5,100.0,23.3611,23.3611,23.3611,23.3611,100.0
2009-01-08 11:20:00,32.53,32.54,32.5,32.5,1600.0,23.3826,23.3898,23.3611,23.3611,1600.0
2009-01-08 11:25:00,32.47,32.47,32.47,32.47,400.0,23.3395,23.3395,23.3395,23.3395,400.0
2009-01-08 11:30:00,32.35,32.36,32.35,32.36,1200.0,23.2532,23.2604,23.2532,23.2604,1200.0
2009-01-08 11:35:00,32.36,32.36,32.36,32.36,200.0,23.2604,23.2604,23.2604,23.2604,200.0
2009-01-08 11:40:00,32.37,32.38,32.37,32.37,1800.0,23.2676,23.2748,23.2676,23.2676,1800.0
2009-01-08 11:45:00,32.34,32.36,32.34,32.36,2900.0,23.2461,23.2604,23.2461,23.2604,2900.0
2009-01-08 11:50:00,32.34,32.34,32.3,32.3,5200.0,23.2461,23.2461,23.2173,23.2173,5200.0
2009-01-08 11:55:00,32.3,32.32,32.3,32.32,1200.0,23.2173,23.2317,23.2173,23.2317,1200.0
2009-01-08 12:00:00,32.31,32.31,32.31,32.31,800.0,23.2245,23.2245,23.2245,23.2245,800.0
2009-01-08 12:05:00,32.32,32.32,32.32,32.32,300.0,23.2317,23.2317,23.2317,23.2317,300.0
2009-01-08 12:10:00,32.33,32.33,32.33,32.33,1700.0,23.2389,23.2389,23.2389,23.2389,1700.0
2009-01-08 12:15:00,32.43,32.43,32.43,32.43,1000.0,23.3107,23.3107,23.3107,23.3107,1000.0
2009-01-08 12:20:00,32.37,32.37,32.37,32.37,300.0,23.2676,23.2676,23.2676,23.2676,300.0
2009-01-08 12:25:00,32.37,32.37,32.37,32.37,2300.0,23.2676,23.2676,23.2676,23.2676,2300.0
2009-01-08 12:30:00,32.38,32.38,32.38,32.38,100.0,23.2748,23.2748,23.2748,23.2748,100.0
2009-01-08 12:35:00,32.38,32.38,32.38,32.38,0.0,23.2748,23.2748,23.2748,23.2748,0.0
2009-01-08 12:40:00,32.38,32.38,32.38,32.38,100.0,23.2748,23.2748,23.2748,23.2748,100.0
2009-01-08 12:45:00,32.44,32.44,32.44,32.44,1400.0,23.3179,23.3179,23.3179,23.3179,1400.0
2009-01-08 12:50:00,32.42,32.51,32.42,32.51,1500.0,23.3036,23.3683,23.3036,23.3683,1500.0
2009-01-08 12:55:00,32.44,32.44,32.44,32.44,800.0,23.3179,23.3179,23.3179,23.3179,800.0
2009-01-08 13:00:00,32.4,32.4,32.4,32.4,100.0,23.2892,23.2892,23.2892,23.2892,100.0
2009-01-08 13:05:00,32.4,32.4,32.36,32.36,1800.0,23.2892,23.2892,23.2604,23.2604,1800.0
2009-01-08 13:10:00,32.33,32.35,32.32,32.32,2400.0,23.2389,23.2532,23.2317,23.2317,2400.0
2009-01-08 13:15:00,32.32,32.32,32.32,32.32,0.0,23.2317,23.2317,23.2317,23.2317,0.0
2009-01-08 13:20:00,32.33,32.34,32.33,32.34,800.0,23.2389,23.2461,23.2389,23.2461,800.0
2009-01-08 13:25:00,32.29,32.29,32.29,32.29,800.0,23.2101,23.2101,23.2101,23.2101,800.0
2009-01-08 13:30:00,32.29,32.29,32.29,32.29,0.0,23.2101,23.2101,23.2101,23.2101,0.0
2009-01-08 13:35:00,32.29,32.31,32.29,32.31,800.0,23.2101,23.2245,23.2101,23.2245,800.0
2009-01-08 13:40:00,32.27,32.28,32.27,32.28,300.0,23.1957,23.2029,23.1957,23.2029,300.0
2009-01-08 13:45:00,32.31,32.34,32.29,32.34,400.0,23.2245,23.2461,23.2101,23.2461,400.0
2009-01-08 13:50:00,32.3,32.3,32.3,32.3,100.0,23.2173,23.2173,23.2173,23.2173,100.0
2009-01-08 13:55:00,32.29,32.33,32.28,32.33,1800.0,23.2101,23.2389,23.2029,23.2389,1800.0
2009-01-08 14:00:00,32.3,32.31,32.3,32.31,1100.0,23.2173,23.2245,23.2173,23.2245,1100.0
2009-01-08 14:05:00,32.35,32.35,32.35,32.35,800.0,23.2532,23.2532,23.2532,23.2532,800.0
2009-01-08 14:10:00,32.41,32.41,32.41,32.41,800.0,23.2964,23.2964,23.2964,23.2964,800.0
2009-01-08 14:15:00,32.47,32.48,32.44,32.44,1400.0,23.3395,23.3467,23.3179,23.3179,1400.0
2009-01-08 14:20:00,32.46,32.46,32.42,32.42,1700.0,23.3323,23.3323,23.3036,23.3036,1700.0
2009-01-08 14:25:00,32.4,32.46,32.4,32.46,600.0,23.2892,23.3323,23.2892,23.3323,600.0
2009-01-08 14:30:00,32.46,32.46,32.46,32.46,0.0,23.3323,23.3323,23.3323,23.3323,0.0
2009-01-08 14:35:00,32.42,32.42,32.36,32.36,1100.0,23.3036,23.3036,23.2604,23.2604,1100.0
2009-01-08 14:40:00,32.36,32.36,32.36,32.36,0.0,23.2604,23.2604,23.2604,23.2604,0.0
2009-01-08 14:45:00,32.36,32.36,32.36,32.36,0.0,23.2604,23.2604,23.2604,23.2604,0.0
2009-01-08 14:50:00,32.58,32.61,32.58,32.61,2100.0,23.4186,23.4401,23.4186,23.4401,2100.0
2009-01-08 14:55:00,32.55,32.55,32.54,32.54,800.0,23.397,23.397,23.3898,23.3898,800.0
2009-01-08 15:00:00,32.62,32.63,32.57,32.58,2100.0,23.4473,23.4545,23.4114,23.4186,2100.0
2009-01-08 15:05:00,32.56,32.56,32.54,32.54,15500.0,23.4042,23.4042,23.3898,23.3898,15500.0
2009-01-08 15:10:00,32.5,32.5,32.5,32.5,1500.0,23.3611,23.3611,23.3611,23.3611,1500.0
2009-01-08 15:15:00,32.48,32.48,32.47,32.47,2400.0,23.3467,23.3467,23.3395,23.3395,2400.0
2009-01-08 15:20:00,32.46,32.46,32.38,32.39,33000.0,23.3323,23.3323,23.2748,23.282,33000.0
2009-01-08 15:25:00,32.4,32.4,32.36,32.36,6000.0,23.2892,23.2892,23.2604,23.2604,6000.0
2009-01-08 15:30:00,32.36,32.36,32.36,32.36,0.0,23.2604,23.2604,23.2604,23.2604,0.0
2009-01-08 15:35:00,32.39,32.4,32.27,32.3,70100.0,23.282,23.2892,23.1957,23.2173,70100.0
2009-01-08 15:40:00,32.3,32.42,32.29,32.42,57200.0,23.2173,23.3036,23.2101,23.3036,57200.0
2009-01-08 15:45:00,32.42,32.57,32.37,32.48,18800.0,23.3036,23.4114,23.2676,23.3467,18800.0
2009-01-08 15:50:00,32.48,32.53,32.44,32.5,16600.0,23.3467,23.3826,23.3179,23.3611,16600.0
2009-01-08 15:55:00,32.5,32.51,32.5,32.5,1800.0,23.3611,23.3683,23.3611,23.3611,1800.0
2009-01-09 09:30:00,32.36,32.48,32.36,32.44,10400.0,23.2604,23.3467,23.2604,23.3179,10400.0
2009-01-09 09:35:00,32.42,32.42,32.34,32.34,3300.0,23.3036,23.3036,23.2461,23.2461,3300.0
2009-01-09 09:40:00,32.23,32.23,32.15,32.15,1800.0,23.167,23.167,23.1095,23.1095,1800.0
2009-01-09 09:45:00,32.13,32.13,32.07,32.07,2600.0,23.0951,23.0951,23.052,23.052,2600.0
2009-01-09 09:50:00,32.02,32.02,31.93,31.93,1700.0,23.016,23.016,22.9513,22.9513,1700.0
2009-01-09 09:55:00,31.88,31.88,31.88,31.88,300.0,22.9154,22.9154,22.9154,22.9154,300.0
2009-01-09 10:00:00,31.93,32.02,31.93,31.99,1600.0,22.9513,23.016,22.9513,22.9945,1600.0
2009-01-09 10:05:00,31.99,31.99,31.99,31.99,0.0,22.9945,22.9945,22.9945,22.9945,0.0
2009-01-09 10:10:00,31.98,31.98,31.98,31.98,200.0,22.9873,22.9873,22.9873,22.9873,200.0
2009-01-09 10:15:00,31.95,31.95,31.93,31.93,1900.0,22.9657,22.9657,22.9513,22.9513,1900.0
2009-01-09 10:20:00,31.93,31.93,31.93,31.93,0.0,22.9513,22.9513,22.9513,22.9513,0.0
2009-01-09 10:25:00,31.87,31.87,31.87,31.87,700.0,22.9082,22.9082,22.9082,22.9082,700.0
2009-01-09 10:30:00,31.86,31.86,31.86,31.86,1000.0,22.901,22.901,22.901,22.901,1000.0
2009-01-09 10:35:00,31.77,31.77,31.77,31.77,1500.0,22.8363,22.8363,22.8363,22.8363,1500.0
2009-01-09 10:40:00,31.77,31.77,31.77,31.77,0.0,22.8363,22.8363,22.8363,22.8363,0.0
2009-01-09 10:45:00,31.77,31.77,31.77,31.77,0.0,22.8363,22.8363,22.8363,22.8363,0.0
2009-01-09 10:50:00,31.77,31.77,31.77,31.77,0.0,22.8363,22.8363,22.8363,22.8363,0.0
2009-01-09 10:55:00,31.77,31.77,31.77,31.77,0.0,22.8363,22.8363,22.8363,22.8363,0.0
2009-01-09 11:00:00,31.95,31.95,31.93,31.94,2000.0,22.9657,22.9657,22.9513,22.9585,2000.0
2009-01-09 11:05:00,31.94,31.94,31.94,31.94,3600.0,22.9585,22.9585,22.9585,22.9585,3600.0
2009-01-09 11:10:00,31.94,31.94,31.88,31.88,5500.0,22.9585,22.9585,22.9154,22.9154,5500.0
2009-01-09 11:15:00,31.88,31.89,31.88,31.89,1700.0,22.9154,22.9226,22.9154,22.9226,1700.0
2009-01-09 11:20:00,31.89,31.94,31.87,31.94,17400.0,22.9226,22.9585,22.9082,22.9585,17400.0
2009-01-09 11:25:00,31.94,31.94,31.93,31.93,4400.0,22.9585,22.9585,22.9513,22.9513,4400.0
2009-01-09 11:30:00,31.93,31.97,31.89,31.91,3600.0,22.9513,22.9801,22.9226,22.937,3600.0
2009-01-09 11:35:00,31.88,31.88,31.88,31.88,300.0,22.9154,22.9154,22.9154,22.9154,300.0
2009-01-09 11:40:00,31.92,31.93,31.92,31.92,1500.0,22.9442,22.9513,22.9442,22.9442,1500.0
2009-01-09 11:45:00,31.89,31.89,31.89,31.89,500.0,22.9226,22.9226,22.9226,22.9226,500.0
2009-01-09 11:50:00,31.89,31.89,31.89,31.89,200.0,22.9226,22.9226,22.9226,22.9226,200.0
2009-01-09 11:55:00,31.9,31.9,31.9,31.9,800.0,22.9298,22.9298,22.9298,22.9298,800.0
2009-01-09 12:00:00,31.9,31.9,31.9,31.9,0.0,22.9298,22.9298,22.9298,22.9298,0.0
2009-01-09 12:05:00,31.94,31.94,31.94,31.94,8000.0,22.9585,22.9585,22.9585,22.9585,8000.0
2009-01-09 12:10:00,31.94,31.97,31.94,31.97,5100.0,22.9585,22.9801,22.9585,22.9801,5100.0
2009-01-09 12:15:00,31.97,31.97,31.97,31.97,0.0,22.9801,22.9801,22.9801,22.9801,0.0
2009-01-09 12:20:00,31.94,31.95,31.9,31.95,1900.0,22.9585,22.9657,22.9298,22.9657,1900.0
2009-01-09 12:25:00,31.93,31.93,31.93,31.93,1000.0,22.9513,22.9513,22.9513,22.9513,1000.0
2009-01-09 12:30:00,31.93,31.93,31.93,31.93,0.0,22.9513,22.9513,22.9513,22.9513,0.0
2009-01-09 12:35:00,31.95,31.95,31.92,31.92,1400.0,22.9657,22.9657,22.9442,22.9442,1400.0
2009-01-09 12:40:00,31.88,31.88,31.88,31.88,200.0,22.9154,22.9154,22.9154,22.9154,200.0
2009-01-09 12:45:00,31.88,31.88,31.88,31.88,0.0,22.9154,22.9154,22.9154,22.9154,0.0
2009-01-09 12:50:00,31.88,31.88,31.88,31.88,0.0,22.9154,22.9154,22.9154,22.9154,0.0
2009-01-09 12:55:00,31.88,31.88,31.88,31.88,0.0,22.9154,22.9154,22.9154,22.9154,0.0
2009-01-09 13:00:00,31.9,32.05,31.9,32.05,23400.0,22.9298,23.0376,22.9298,23.0376,23400.0
2009-01-09 13:05:00,31.92,31.94,31.92,31.94,2300.0,22.9442,22.9585,22.9442,22.9585,2300.0
2009-01-09 13:10:00,31.85,31.85,31.84,31.84,3900.0,22.8938,22.8938,22.8867,22.8867,3900.0
2009-01-09 13:15:00,31.86,31.86,31.86,31.86,100.0,22.901,22.901,22.901,22.901,100.0
2009-01-09 13:20:00,31.84,31.84,31.84,31.84,100.0,22.8867,22.8867,22.8867,22.8867,100.0
2009-01-09 13:25:00,31.81,31.81,31.8,31.8,1200.0,22.8651,22.8651,22.8579,22.8579,1200.0
2009-01-09 13:30:00,31.8,31.8,31.8,31.8,0.0,22.8579,22.8579,22.8579,22.8579,0.0
2009-01-09 13:35:00,31.88,31.88,31.88,31.88,800.0,22.9154,22.9154,22.9154,22.9154,800.0
2009-01-09 13:40:00,31.9,31.9,31.89,31.89,500.0,22.9298,22.9298,22.9226,22.9226,500.0
2009-01-09 13:45:00,31.9,31.9,31.9,31.9,4500.0,22.9298,22.9298,22.9298,22.9298,4500.0
2009-01-09 13:50:00,31.88,31.88,31.88,31.88,1500.0,22.9154,22.9154,22.9154,22.9154,1500.0
2009-01-09 13:55:00,31.88,31.88,31.88,31.88,0.0,22.9154,22.9154,22.9154,22.9154,0.0
2009-01-09 14:00:00,31.9,31.9,31.9,31.9,800.0,22.9298,22.9298,22.9298,22.9298,800.0
2009-01-09 14:05:00,31.9,31.9,31.89,31.89,10000.0,22.9298,22.9298,22.9226,22.9226,10000.0
2009-01-09 14:10:00,31.9,31.9,31.9,31.9,1500.0,22.9298,22.9298,22.9298,22.9298,1500.0
2009-01-09 14:15:00,31.9,31.96,31.9,31.94,43300.0,22.9298,22.9729,22.9298,22.9585,43300.0
2009-01-09 14:20:00,31.95,31.95,31.93,31.93,600.0,22.9657,22.9657,22.9513,22.9513,600.0
2009-01-09 14:25:00,31.92,31.92,31.88,31.88,1100.0,22.9442,22.9442,22.9154,22.9154,1100.0
2009-01-09 14:30:00,31.96,31.98,31.96,31.98,1000.0,22.9729,22.9873,22.9729,22.9873,1000.0
2009-01-09 14:35:00,31.98,31.98,31.97,31.97,200.0,22.9873,22.9873,22.9801,22.9801,200.0
2009-01-09 14:40:00,31.95,32.02,31.94,32.02,1700.0,22.9657,23.016,22.9585,23.016,1700.0
2009-01-09 14:45:00,32.03,32.03,32.0,32.0,700.0,23.0232,23.0232,23.0017,23.0017,700.0
2009-01-09 14:50:00,32.0,32.0,32.0,32.0,0.0,23.0017,23.0017,23.0017,23.0017,0.0
2009-01-09 14:55:00,32.0,32.0,32.0,32.0,0.0,23.0017,23.0017,23.0017,23.0017,0.0
2009-01-09 15:00:00,32.0,32.0,32.0,32.0,0.0,23.0017,23.0017,23.0017,23.0017,0.0
2009-01-09 15:05:00,31.95,31.95,31.95,31.95,800.0,22.9657,22.9657,22.9657,22.9657,800.0
2009-01-09 15:10:00,31.95,31.95,31.95,31.95,0.0,22.9657,22.9657,22.9657,22.9657,0.0
2009-01-09 15:15:00,31.9,31.9,31.9,31.9,800.0,22.9298,22.9298,22.9298,22.9298,800.0
2009-01-09 15:20:00,31.9,31.9,31.9,31.9,0.0,22.9298,22.9298,22.9298,22.9298,0.0
2009-01-09 15:25:00,31.88,31.88,31.8,31.86,2000.0,22.9154,22.9154,22.8579,22.901,2000.0
2009-01-09 15:30:00,31.84,31.84,31.8,31.81,154300.0,22.8867,22.8867,22.8579,22.8651,154300.0
2009-01-09 15:35:00,31.81,31.81,31.8,31.81,175000.0,22.8651,22.8651,22.8579,22.8651,175000.0
2009-01-09 15:40:00,31.8,31.81,31.75,31.75,11300.0,22.8579,22.8651,22.822,22.822,11300.0
2009-01-09 15:45:00,31.75,31.75,31.75,31.75,0.0,22.822,22.822,22.822,22.822,0.0
2009-01-09 15:50:00,31.74,31.74,31.6,31.6,1600.0,22.8148,22.8148,22.7141,22.7141,1600.0
2009-01-09 15:55:00,31.62,31.62,31.62,31.62,1200.0,22.7285,22.7285,22.7285,22.7285,1200.0
2009-01-12 09:30:00,31.59,31.68,31.45,31.46,10900.0,22.707,22.7716,22.6063,22.6135,10900.0
2009-01-12 09:35:00,31.46,31.46,31.46,31.46,100.0,22.6135,22.6135,22.6135,22.6135,100.0
2009-01-12 09:40:00,31.42,31.42,31.28,31.29,55000.0,22.5848,22.5848,22.4841,22.4913,55000.0
2009-01-12 09:45:00,31.27,31.29,31.27,31.28,1700.0,22.4769,22.4913,22.4769,22.4841,1700.0
2009-01-12 09:50:00,31.31,31.33,31.28,31.31,2700.0,22.5057,22.5201,22.4841,22.5057,2700.0
2009-01-12 09:55:00,31.3,31.32,31.3,31.32,400.0,22.4985,22.5129,22.4985,22.5129,400.0
2009-01-12 10:00:00,31.34,31.34,31.29,31.29,1200.0,22.5273,22.5273,22.4913,22.4913,1200.0
2009-01-12 10:05:00,31.17,31.17,31.17,31.17,300.0,22.4051,22.4051,22.4051,22.4051,300.0
2009-01-12 10:10:00,31.15,31.15,31.11,31.13,1100.0,22.3907,22.3907,22.3619,22.3763,1100.0
2009-01-12 10:15:00,31.11,31.12,31.11,31.11,1700.0,22.3619,22.3691,22.3619,22.3619,1700.0
2009-01-12 10:20:00,31.07,31.12,31.03,31.03,600.0,22.3332,22.3691,22.3044,22.3044,600.0
2009-01-12 10:25:00,31.08,31.2,31.08,31.2,9000.0,22.3404,22.4266,22.3404,22.4266,9000.0
2009-01-12 10:30:00,31.2,31.2,31.2,31.2,8000.0,22.4266,22.4266,22.4266,22.4266,8000.0
2009-01-12 10:35:00,31.21,31.21,31.2,31.21,2600.0,22.4338,22.4338,22.4266,22.4338,2600.0
2009-01-12 10:40:00,31.26,31.27,31.25,31.25,300.0,22.4698,22.4769,22.4626,22.4626,300.0
2009-01-12 10:45:00,31.22,31.22,31.2,31.2,200.0,22.441,22.441,22.4266,22.4266,200.0
2009-01-12 10:50:00,31.21,31.21,31.2,31.2,600.0,22.4338,22.4338,22.4266,22.4266,600.0
2009-01-12 10:55:00,31.2,31.2,31.2,31.2,200.0,22.4266,22.4266,22.4266,22.4266,200.0
2009-01-12 11:00:00,31.2,31.2,31.2,31.2,11000.0,22.4266,22.4266,22.4266,22.4266,11000.0
2009-01-12 11:05:00,31.2,31.22,31.18,31.18,45600.0,22.4266,22.441,22.4122,22.4122,45600.0
2009-01-12 11:10:00,31.18,31.18,31.18,31.18,400.0,22.4122,22.4122,22.4122,22.4122,400.0
2009-01-12 11:15:00,31.18,31.19,31.18,31.18,9400.0,22.4122,22.4194,22.4122,22.4122,9400.0
2009-01-12 11:20:00,31.18,31.19,31.18,31.19,9400.0,22.4122,22.4194,22.4122,22.4194,9400.0
2009-01-12 11:25:00,31.18,31.2,31.18,31.18,10400.0,22.4122,22.4266,22.4122,22.4122,10400.0
2009-01-12 11:30:00,31.19,31.19,31.18,31.18,7800.0,22.4194,22.4194,22.4122,22.4122,7800.0
2009-01-12 11:35:00,31.18,31.19,31.18,31.19,14300.0,22.4122,22.4194,22.4122,22.4194,14300.0
2009-01-12 11:40:00,31.18,31.18,31.18,31.18,8100.0,22.4122,22.4122,22.4122,22.4122,8100.0
2009-01-12 11:45:00,31.18,31.18,31.15,31.15,29300.0,22.4122,22.4122,22.3907,22.3907,29300.0
2009-01-12 11:50:00,31.16,31.16,31.15,31.15,7100.0,22.3979,22.3979,22.3907,22.3907,7100.0
2009-01-12 11:55:00,31.15,31.16,31.15,31.15,5700.0,22.3907,22.3979,22.3907,22.3907,5700.0
2009-01-12 12:00:00,31.15,31.16,31.05,31.05,21900.0,22.3907,22.3979,22.3188,22.3188,21900.0
2009-01-12 12:05:00,31.03,31.08,31.03,31.08,3500.0,22.3044,22.3404,22.3044,22.3404,3500.0
2009-01-12 12:10:00,31.1,31.14,31.1,31.14,400.0,22.3547,22.3835,22.3547,22.3835,400.0
2009-01-12 12:15:00,31.14,31.14,31.14,31.14,0.0,22.3835,22.3835,22.3835,22.3835,0.0
2009-01-12 12:20:00,31.11,31.11,31.11,31.11,800.0,22.3619,22.3619,22.3619,22.3619,800.0
2009-01-12 12:25:00,31.11,31.11,31.11,31.11,0.0,22.3619,22.3619,22.3619,22.3619,0.0
2009-01-12 12:30:00,31.08,31.11,31.08,31.11,900.0,22.3404,22.3619,22.3404,22.3619,900.0
2009-01-12 12:35:00,31.12,31.14,31.1,31.1,3800.0,22.3691,22.3835,22.3547,22.3547,3800.0
2009-01-12 12:40:00,31.12,31.15,31.12,31.12,2600.0,22.3691,22.3907,22.3691,22.3691,2600.0
2009-01-12 12:45:00,31.11,31.11,31.1,31.11,13400.0,22.3619,22.3619,22.3547,22.3619,13400.0
2009-01-12 12:50:00,31.12,31.12,31.11,31.11,1400.0,22.3691,22.3691,22.3619,22.3619,1400.0
2009-01-12 12:55:00,31.11,31.12,31.11,31.11,2300.0,22.3619,22.3691,22.3619,22.3619,2300.0
2009-01-12 13:00:00,31.11,31.12,31.11,31.12,35000.0,22.3619,22.3691,22.3619,22.3691,35000.0
2009-01-12 13:05:00,31.09,31.13,31.09,31.13,700.0,22.3476,22.3763,22.3476,22.3763,700.0
2009-01-12 13:10:00,31.16,31.18,31.15,31.15,2200.0,22.3979,22.4122,22.3907,22.3907,2200.0
2009-01-12 13:15:00,31.15,31.15,31.15,31.15,0.0,22.3907,22.3907,22.3907,22.3907,0.0
2009-01-12 13:20:00,31.1,31.1,31.1,31.1,400.0,22.3547,22.3547,22.3547,22.3547,400.0
2009-01-12 13:25:00,31.09,31.09,31.09,31.09,400.0,22.3476,22.3476,22.3476,22.3476,400.0
2009-01-12 13:30:00,31.08,31.08,31.08,31.08,3100.0,22.3404,22.3404,22.3404,22.3404,3100.0
2009-01-12 13:35:00,31.08,31.08,31.08,31.08,1000.0,22.3404,22.3404,22.3404,22.3404,1000.0
2009-01-12 13:40:00,31.09,31.09,31.09,31.09,300.0,22.3476,22.3476,22.3476,22.3476,300.0
2009-01-12 13:45:00,31.1,31.15,31.1,31.13,1500.0,22.3547,22.3907,22.3547,22.3763,1500.0
2009-01-12 13:50:00,31.16,31.16,31.16,31.16,100.0,22.3979,22.3979,22.3979,22.3979,100.0
2009-01-12 13:55:00,31.16,31.16,31.13,31.13,1800.0,22.3979,22.3979,22.3763,22.3763,1800.0
2009-01-12 14:00:00,31.08,31.09,31.08,31.08,19600.0,22.3404,22.3476,22.3404,22.3404,19600.0
2009-01-12 14:05:00,31.08,31.09,31.08,31.09,5100.0,22.3404,22.3476,22.3404,22.3476,5100.0
2009-01-12 14:10:00,31.08,31.08,31.08,31.08,9100.0,22.3404,22.3404,22.3404,22.3404,9100.0
2009-01-12 14:15:00,31.08,31.12,31.08,31.12,48500.0,22.3404,22.3691,22.3404,22.3691,48500.0
2009-01-12 14:20:00,31.12,31.12,31.08,31.08,21700.0,22.3691,22.3691,22.3404,22.3404,21700.0
2009-01-12 14:25:00,31.08,31.08,31.08,31.08,800.0,22.3404,22.3404,22.3404,22.3404,800.0
2009-01-12 14:30:00,31.08,31.08,31.05,31.05,58300.0,22.3404,22.3404,22.3188,22.3188,58300.0
2009-01-12 14:35:00,31.05,31.05,30.93,30.95,18000.0,22.3188,22.3188,22.2325,22.2469,18000.0
2009-01-12 14:40:00,30.96,30.96,30.79,30.87,23800.0,22.2541,22.2541,22.1319,22.1894,23800.0
2009-01-12 14:45:00,30.82,30.96,30.82,30.94,4100.0,22.1535,22.2541,22.1535,22.2397,4100.0
2009-01-12 14:50:00,30.9,30.9,30.88,30.88,200.0,22.211,22.211,22.1966,22.1966,200.0
2009-01-12 14:55:00,30.88,30.91,30.88,30.88,2700.0,22.1966,22.2182,22.1966,22.1966,2700.0
2009-01-12 15:00:00,30.87,30.87,30.87,30.87,300.0,22.1894,22.1894,22.1894,22.1894,300.0
2009-01-12 15:05:00,30.87,30.88,30.84,30.84,2900.0,22.1894,22.1966,22.1679,22.1679,2900.0
2009-01-12 15:10:00,30.83,30.92,30.83,30.87,7300.0,22.1607,22.2254,22.1607,22.1894,7300.0
2009-01-12 15:15:00,30.85,30.92,30.84,30.84,3600.0,22.175,22.2254,22.1679,22.1679,3600.0
2009-01-12 15:20:00,30.84,30.92,30.84,30.91,6400.0,22.1679,22.2254,22.1679,22.2182,6400.0
2009-01-12 15:25:00,30.92,30.92,30.89,30.9,1700.0,22.2254,22.2254,22.2038,22.211,1700.0
2009-01-12 15:30:00,30.9,30.9,30.81,30.81,11300.0,22.211,22.211,22.1463,22.1463,11300.0
2009-01-12 15:35:00,30.77,30.83,30.75,30.79,13900.0,22.1175,22.1607,22.1032,22.1319,13900.0
2009-01-12 15:40:00,30.77,30.82,30.73,30.79,2100.0,22.1175,22.1535,22.0888,22.1319,2100.0
2009-01-12 15:45:00,30.79,30.89,30.79,30.89,8100.0,22.1319,22.2038,22.1319,22.2038,8100.0
2009-01-12 15:50:00,30.95,30.98,30.95,30.98,900.0,22.2469,22.2685,22.2469,22.2685,900.0
2009-01-12 15:55:00,30.95,30.96,30.91,30.93,2600.0,22.2469,22.2541,22.2182,22.2325,2600.0
2009-01-13 09:30:00,30.58,30.64,30.48,30.48,3400.0,21.981,22.0241,21.9091,21.9091,3400.0
2009-01-13 09:35:00,30.5,30.56,30.5,30.53,3100.0,21.9235,21.9666,21.9235,21.945,3100.0
2009-01-13 09:40:00,30.55,30.62,30.55,30.62,500.0,21.9594,22.0097,21.9594,22.0097,500.0
2009-01-13 09:45:00,30.75,30.76,30.75,30.76,400.0,22.1032,22.1104,22.1032,22.1104,400.0
2009-01-13 09:50:00,30.8,30.8,30.8,30.8,200.0,22.1391,22.1391,22.1391,22.1391,200.0
2009-01-13 09:55:00,30.83,30.83,30.82,30.83,1400.0,22.1607,22.1607,22.1535,22.1607,1400.0
2009-01-13 10:00:00,30.85,30.85,30.85,30.85,700.0,22.175,22.175,22.175,22.175,700.0
2009-01-13 10:05:00,30.73,30.83,30.73,30.83,2400.0,22.0888,22.1607,22.0888,22.1607,2400.0
2009-01-13 10:10:00,30.86,30.86,30.86,30.86,100.0,22.1822,22.1822,22.1822,22.1822,100.0
2009-01-13 10:15:00,30.86,30.86,30.82,30.82,1400.0,22.1822,22.1822,22.1535,22.1535,1400.0
2009-01-13 10:20:00,30.76,30.76,30.76,30.76,100.0,22.1104,22.1104,22.1104,22.1104,100.0
2009-01-13 10:25:00,30.73,30.73,30.73,30.73,700.0,22.0888,22.0888,22.0888,22.0888,700.0
2009-01-13 10:30:00,30.66,30.66,30.65,30.65,900.0,22.0385,22.0385,22.0313,22.0313,900.0
2009-01-13 10:35:00,30.67,30.67,30.62,30.62,1600.0,22.0457,22.0457,22.0097,22.0097,1600.0
2009-01-13 10:40:00,30.64,30.64,30.64,30.64,100.0,22.0241,22.0241,22.0241,22.0241,100.0
2009-01-13 10:45:00,30.62,30.72,30.62,30.72,1300.0,22.0097,22.0816,22.0097,22.0816,1300.0
2009-01-13 10:50:00,30.72,30.72,30.72,30.72,0.0,22.0816,22.0816,22.0816,22.0816,0.0
2009-01-13 10:55:00,30.74,30.76,30.74,30.76,1300.0,22.096,22.1104,22.096,22.1104,1300.0
2009-01-13 11:00:00,30.74,30.74,30.74,30.74,100.0,22.096,22.096,22.096,22.096,100.0
2009-01-13 11:05:00,30.72,30.8,30.72,30.8,600.0,22.0816,22.1391,22.0816,22.1391,600.0
2009-01-13 11:10:00,30.74,30.74,30.69,30.73,800.0,22.096,22.096,22.06,22.0888,800.0
2009-01-13 11:15:00,30.66,30.69,30.66,30.69,300.0,22.0385,22.06,22.0385,22.06,300.0
2009-01-13 11:20:00,30.66,30.66,30.66,30.66,100.0,22.0385,22.0385,22.0385,22.0385,100.0
2009-01-13 11:25:00,30.62,30.69,30.62,30.69,900.0,22.0097,22.06,22.0097,22.06,900.0
2009-01-13 11:30:00,30.69,30.69,30.69,30.69,0.0,22.06,22.06,22.06,22.06,0.0
2009-01-13 11:35:00,30.79,30.79,30.79,30.79,100.0,22.1319,22.1319,22.1319,22.1319,100.0
2009-01-13 11:40:00,30.82,30.82,30.82,30.82,1400.0,22.1535,22.1535,22.1535,22.1535,1400.0
2009-01-13 11:45:00,30.78,30.78,30.74,30.75,500.0,22.1247,22.1247,22.096,22.1032,500.0
2009-01-13 11:50:00,30.79,30.79,30.75,30.75,300.0,22.1319,22.1319,22.1032,22.1032,300.0
2009-01-13 11:55:00,30.71,30.81,30.71,30.81,1700.0,22.0744,22.1463,22.0744,22.1463,1700.0
2009-01-13 12:00:00,30.81,30.81,30.81,30.81,0.0,22.1463,22.1463,22.1463,22.1463,0.0
2009-01-13 12:05:00,30.79,30.79,30.75,30.78,1000.0,22.1319,22.1319,22.1032,22.1247,1000.0
2009-01-13 12:10:00,30.75,30.75,30.71,30.72,6100.0,22.1032,22.1032,22.0744,22.0816,6100.0
2009-01-13 12:15:00,30.72,30.72,30.72,30.72,0.0,22.0816,22.0816,22.0816,22.0816,0.0
2009-01-13 12:20:00,30.75,30.75,30.75,30.75,300.0,22.1032,22.1032,22.1032,22.1032,300.0
2009-01-13 12:25:00,30.73,30.73,30.69,30.7,9300.0,22.0888,22.0888,22.06,22.0672,9300.0
2009-01-13 12:30:00,30.7,30.7,30.7,30.7,0.0,22.0672,22.0672,22.0672,22.0672,0.0
2009-01-13 12:35:00,30.75,30.78,30.75,30.78,900.0,22.1032,22.1247,22.1032,22.1247,900.0
2009-01-13 12:40:00,30.75,30.75,30.75,30.75,600.0,22.1032,22.1032,22.1032,22.1032,600.0
2009-01-13 12:45:00,30.71,30.72,30.71,30.72,800.0,22.0744,22.0816,22.0744,22.0816,800.0
2009-01-13 12:50:00,30.73,30.73,30.73,30.73,300.0,22.0888,22.0888,22.0888,22.0888,300.0
2009-01-13 12:55:00,30.71,30.71,30.71,30.71,800.0,22.0744,22.0744,22.0744,22.0744,800.0
2009-01-13 13:00:00,30.68,30.68,30.67,30.67,1800.0,22.0528,22.0528,22.0457,22.0457,1800.0
2009-01-13 13:05:00,30.66,30.66,30.66,30.66,100.0,22.0385,22.0385,22.0385,22.0385,100.0
2009-01-13 13:10:00,30.67,30.67,30.67,30.67,100.0,22.0457,22.0457,22.0457,22.0457,100.0
2009-01-13 13:15:00,30.67,30.67,30.67,30.67,100.0,22.0457,22.0457,22.0457,22.0457,100.0
2009-01-13 13:20:00,30.63,30.63,30.63,30.63,100.0,22.0169,22.0169,22.0169,22.0169,100.0
2009-01-13 13:25:00,30.57,30.61,30.57,30.61,700.0,21.9738,22.0025,21.9738,22.0025,700.0
2009-01-13 13:30:00,30.59,30.59,30.59,30.59,100.0,21.9882,21.9882,21.9882,21.9882,100.0
2009-01-13 13:35:00,30.59,30.59,30.59,30.59,100.0,21.9882,21.9882,21.9882,21.9882,100.0
2009-01-13 13:40:00,30.59,30.59,30.55,30.55,400.0,21.9882,21.9882,21.9594,21.9594,400.0
2009-01-13 13:45:00,30.47,30.48,30.47,30.48,200.0,21.9019,21.9091,21.9019,21.9091,200.0
2009-01-13 13:50:00,30.49,30.49,30.49,30.49,400.0,21.9163,21.9163,21.9163,21.9163,400.0
2009-01-13 13:55:00,30.45,30.45,30.45,30.45,300.0,21.8875,21.8875,21.8875,21.8875,300.0
2009-01-13 14:00:00,30.45,30.45,30.45,30.45,0.0,21.8875,21.8875,21.8875,21.8875,0.0
2009-01-13 14:05:00,30.45,30.45,30.45,30.45,0.0,21.8875,21.8875,21.8875,21.8875,0.0
2009-01-13 14:10:00,30.49,30.49,30.49,30.49,200.0,21.9163,21.9163,21.9163,21.9163,200.0
2009-01-13 14:15:00,30.54,30.54,30.47,30.47,600.0,21.9522,21.9522,21.9019,21.9019,600.0
2009-01-13 14:20:00,30.49,30.49,30.47,30.47,400.0,21.9163,21.9163,21.9019,21.9019,400.0
2009-01-13 14:25:00,30.46,30.46,30.44,30.46,1000.0,21.8947,21.8947,21.8803,21.8947,1000.0
2009-01-13 14:30:00,30.49,30.56,30.49,30.56,1100.0,21.9163,21.9666,21.9163,21.9666,1100.0
2009-01-13 14:35:00,30.56,30.56,30.56,30.56,0.0,21.9666,21.9666,21.9666,21.9666,0.0
2009-01-13 14:40:00,30.63,30.64,30.63,30.63,900.0,22.0169,22.0241,22.0169,22.0169,900.0
2009-01-13 14:45:00,30.67,30.67,30.67,30.67,700.0,22.0457,22.0457,22.0457,22.0457,700.0
2009-01-13 14:50:00,30.73,30.75,30.71,30.71,2800.0,22.0888,22.1032,22.0744,22.0744,2800.0
2009-01-13 14:55:00,30.71,30.77,30.71,30.71,2400.0,22.0744,22.1175,22.0744,22.0744,2400.0
2009-01-13 15:00:00,30.59,30.62,30.59,30.62,1100.0,21.9882,22.0097,21.9882,22.0097,1100.0
2009-01-13 15:05:00,30.56,30.56,30.54,30.54,300.0,21.9666,21.9666,21.9522,21.9522,300.0
2009-01-13 15:10:00,30.46,30.55,30.4,30.55,16600.0,21.8947,21.9594,21.8516,21.9594,16600.0
2009-01-13 15:15:00,30.47,30.58,30.47,30.51,7500.0,21.9019,21.981,21.9019,21.9306,7500.0
2009-01-13 15:20:00,30.51,30.67,30.51,30.63,3300.0,21.9306,22.0457,21.9306,22.0169,3300.0
2009-01-13 15:25:00,30.63,30.63,30.63,30.63,200.0,22.0169,22.0169,22.0169,22.0169,200.0
2009-01-13 15:30:00,30.59,30.61,30.51,30.61,4600.0,21.9882,22.0025,21.9306,22.0025,4600.0
2009-01-13 15:35:00,30.68,30.69,30.6,30.6,12800.0,22.0528,22.06,21.9953,21.9953,12800.0
2009-01-13 15:40:00,30.6,30.75,30.6,30.72,12500.0,21.9953,22.1032,21.9953,22.0816,12500.0
2009-01-13 15:45:00,30.71,30.72,30.65,30.69,3200.0,22.0744,22.0816,22.0313,22.06,3200.0
2009-01-13 15:50:00,30.72,30.74,30.63,30.66,4900.0,22.0816,22.096,22.0169,22.0385,4900.0
2009-01-13 15:55:00,30.67,30.71,30.66,30.66,1600.0,22.0457,22.0744,22.0385,22.0385,1600.0
2009-01-14 09:30:00,29.9,30.0,29.9,29.9,3800.0,21.4922,21.5641,21.4922,21.4922,3800.0
2009-01-14 09:35:00,29.96,29.98,29.96,29.98,1000.0,21.5353,21.5497,21.5353,21.5497,1000.0
2009-01-14 09:40:00,29.92,29.92,29.85,29.85,900.0,21.5066,21.5066,21.4562,21.4562,900.0
2009-01-14 09:45:00,29.81,29.82,29.81,29.82,1600.0,21.4275,21.4347,21.4275,21.4347,1600.0
2009-01-14 09:50:00,29.8,29.81,29.8,29.81,5500.0,21.4203,21.4275,21.4203,21.4275,5500.0
2009-01-14 09:55:00,29.83,29.83,29.83,29.83,100.0,21.4419,21.4419,21.4419,21.4419,100.0
2009-01-14 10:00:00,29.8,29.84,29.8,29.84,8200.0,21.4203,21.4491,21.4203,21.4491,8200.0
2009-01-14 10:05:00,29.84,29.84,29.84,29.84,100.0,21.4491,21.4491,21.4491,21.4491,100.0
2009-01-14 10:10:00,29.84,29.84,29.75,29.75,2100.0,21.4491,21.4491,21.3844,21.3844,2100.0
2009-01-14 10:15:00,29.75,29.75,29.75,29.75,0.0,21.3844,21.3844,21.3844,21.3844,0.0
2009-01-14 10:20:00,29.75,29.75,29.75,29.75,0.0,21.3844,21.3844,21.3844,21.3844,0.0
2009-01-14 10:25:00,29.63,29.63,29.62,29.62,1000.0,21.2981,21.2981,21.2909,21.2909,1000.0
2009-01-14 10:30:00,29.58,29.58,29.56,29.56,1800.0,21.2622,21.2622,21.2478,21.2478,1800.0
2009-01-14 10:35:00,29.5,29.5,29.45,29.45,300.0,21.2047,21.2047,21.1687,21.1687,300.0
2009-01-14 10:40:00,29.41,29.41,29.39,29.39,200.0,21.14,21.14,21.1256,21.1256,200.0
2009-01-14 10:45:00,29.43,29.44,29.42,29.42,900.0,21.1543,21.1615,21.1472,21.1472,900.0
2009-01-14 10:50:00,29.46,29.47,29.46,29.47,500.0,21.1759,21.1831,21.1759,21.1831,500.0
2009-01-14 10:55:00,29.46,29.47,29.46,29.47,1400.0,21.1759,21.1831,21.1759,21.1831,1400.0
2009-01-14 11:00:00,29.52,29.52,29.47,29.47,5200.0,21.219,21.219,21.1831,21.1831,5200.0
2009-01-14 11:05:00,29.46,29.46,29.42,29.42,1700.0,21.1759,21.1759,21.1472,21.1472,1700.0
2009-01-14 11:10:00,29.44,29.44,29.44,29.44,200.0,21.1615,21.1615,21.1615,21.1615,200.0
2009-01-14 11:15:00,29.34,29.46,29.34,29.45,1400.0,21.0897,21.1759,21.0897,21.1687,1400.0
2009-01-14 11:20:00,29.45,29.45,29.45,29.45,100.0,21.1687,21.1687,21.1687,21.1687,100.0
2009-01-14 11:25:00,29.45,29.45,29.45,29.45,0.0,21.1687,21.1687,21.1687,21.1687,0.0
2009-01-14 11:30:00,29.58,29.58,29.58,29.58,100.0,21.2622,21.2622,21.2622,21.2622,100.0
2009-01-14 11:35:00,29.58,29.59,29.53,29.53,3600.0,21.2622,21.2694,21.2262,21.2262,3600.0
2009-01-14 11:40:00,29.56,29.6,29.56,29.6,5700.0,21.2478,21.2765,21.2478,21.2765,5700.0
2009-01-14 11:45:00,29.56,29.6,29.56,29.6,2500.0,21.2478,21.2765,21.2478,21.2765,2500.0
2009-01-14 11:50:00,29.58,29.63,29.58,29.63,1800.0,21.2622,21.2981,21.2622,21.2981,1800.0
2009-01-14 11:55:00,29.62,29.64,29.62,29.64,1200.0,21.2909,21.3053,21.2909,21.3053,1200.0
2009-01-14 12:00:00,29.61,29.61,29.54,29.54,1800.0,21.2837,21.2837,21.2334,21.2334,1800.0
2009-01-14 12:05:00,29.54,29.54,29.54,29.54,200.0,21.2334,21.2334,21.2334,21.2334,200.0
2009-01-14 12:10:00,29.59,29.6,29.59,29.59,600.0,21.2694,21.2765,21.2694,21.2694,600.0
2009-01-14 12:15:00,29.61,29.61,29.53,29.53,1200.0,21.2837,21.2837,21.2262,21.2262,1200.0
2009-01-14 12:20:00,29.53,29.53,29.53,29.53,200.0,21.2262,21.2262,21.2262,21.2262,200.0
2009-01-14 12:25:00,29.53,29.53,29.53,29.53,0.0,21.2262,21.2262,21.2262,21.2262,0.0
2009-01-14 12:30:00,29.53,29.53,29.53,29.53,1700.0,21.2262,21.2262,21.2262,21.2262,1700.0
2009-01-14 12:35:00,29.49,29.49,29.49,29.49,200.0,21.1975,21.1975,21.1975,21.1975,200.0
2009-01-14 12:40:00,29.49,29.49,29.49,29.49,0.0,21.1975,21.1975,21.1975,21.1975,0.0
2009-01-14 12:45:00,29.49,29.49,29.49,29.49,0.0,21.1975,21.1975,21.1975,21.1975,0.0
2009-01-14 12:50:00,29.49,29.49,29.49,29.49,0.0,21.1975,21.1975,21.1975,21.1975,0.0
2009-01-14 12:55:00,29.63,29.63,29.63,29.63,100.0,21.2981,21.2981,21.2981,21.2981,100.0
2009-01-14 13:00:00,29.65,29.65,29.61,29.61,300.0,21.3125,21.3125,21.2837,21.2837,300.0
2009-01-14 13:05:00,29.61,29.61,29.61,29.61,0.0,21.2837,21.2837,21.2837,21.2837,0.0
2009-01-14 13:10:00,29.61,29.61,29.61,29.61,0.0,21.2837,21.2837,21.2837,21.2837,0.0
2009-01-14 13:15:00,29.66,29.66,29.59,29.59,200.0,21.3197,21.3197,21.2694,21.2694,200.0
2009-01-14 13:20:00,29.59,29.59,29.59,29.59,0.0,21.2694,21.2694,21.2694,21.2694,0.0
2009-01-14 13:25:00,29.6,29.61,29.53,29.53,2100.0,21.2765,21.2837,21.2262,21.2262,2100.0
2009-01-14 13:30:00,29.49,29.49,29.45,29.45,2700.0,21.1975,21.1975,21.1687,21.1687,2700.0
2009-01-14 13:35:00,29.49,29.49,29.49,29.49,1500.0,21.1975,21.1975,21.1975,21.1975,1500.0
2009-01-14 13:40:00,29.51,29.52,29.51,29.52,200.0,21.2118,21.219,21.2118,21.219,200.0
2009-01-14 13:45:00,29.55,29.58,29.53,29.53,1100.0,21.2406,21.2622,21.2262,21.2262,1100.0
2009-01-14 13:50:00,29.53,29.53,29.53,29.53,0.0,21.2262,21.2262,21.2262,21.2262,0.0
2009-01-14 13:55:00,29.53,29.53,29.53,29.53,0.0,21.2262,21.2262,21.2262,21.2262,0.0
2009-01-14 14:00:00,29.53,29.53,29.53,29.53,0.0,21.2262,21.2262,21.2262,21.2262,0.0
2009-01-14 14:05:00,29.53,29.53,29.53,29.53,0.0,21.2262,21.2262,21.2262,21.2262,0.0
2009-01-14 14:10:00,29.63,29.63,29.59,29.59,400.0,21.2981,21.2981,21.2694,21.2694,400.0
2009-01-14 14:15:00,29.62,29.67,29.61,29.67,2000.0,21.2909,21.3269,21.2837,21.3269,2000.0
2009-01-14 14:20:00,29.61,29.64,29.57,29.57,1700.0,21.2837,21.3053,21.255,21.255,1700.0
2009-01-14 14:25:00,29.57,29.57,29.57,29.57,0.0,21.255,21.255,21.255,21.255,0.0
2009-01-14 14:30:00,29.61,29.74,29.61,29.73,2600.0,21.2837,21.3772,21.2837,21.37,2600.0
2009-01-14 14:35:00,29.71,29.73,29.71,29.73,2200.0,21.3556,21.37,21.3556,21.37,2200.0
2009-01-14 14:40:00,29.68,29.77,29.68,29.77,3700.0,21.334,21.3987,21.334,21.3987,3700.0
2009-01-14 14:45:00,29.71,29.71,29.71,29.71,800.0,21.3556,21.3556,21.3556,21.3556,800.0
2009-01-14 14:50:00,29.65,29.69,29.65,29.69,1400.0,21.3125,21.3412,21.3125,21.3412,1400.0
2009-01-14 14:55:00,29.65,29.7,29.65,29.65,1700.0,21.3125,21.3484,21.3125,21.3125,1700.0
2009-01-14 15:00:00,29.55,29.55,29.55,29.55,100.0,21.2406,21.2406,21.2406,21.2406,100.0
2009-01-14 15:05:00,29.55,29.55,29.5,29.53,700.0,21.2406,21.2406,21.2047,21.2262,700.0
2009-01-14 15:10:00,29.51,29.51,29.48,29.48,200.0,21.2118,21.2118,21.1903,21.1903,200.0
2009-01-14 15:15:00,29.42,29.45,29.39,29.45,3300.0,21.1472,21.1687,21.1256,21.1687,3300.0
2009-01-14 15:20:00,29.53,29.53,29.49,29.49,900.0,21.2262,21.2262,21.1975,21.1975,900.0
2009-01-14 15:25:00,29.57,29.57,29.46,29.49,4000.0,21.255,21.255,21.1759,21.1975,4000.0
2009-01-14 15:30:00,29.48,29.5,29.48,29.5,600.0,21.1903,21.2047,21.1903,21.2047,600.0
2009-01-14 15:35:00,29.45,29.46,29.4,29.4,3200.0,21.1687,21.1759,21.1328,21.1328,3200.0
2009-01-14 15:40:00,29.37,29.41,29.37,29.41,700.0,21.1112,21.14,21.1112,21.14,700.0
2009-01-14 15:45:00,29.41,29.54,29.41,29.54,3000.0,21.14,21.2334,21.14,21.2334,3000.0
2009-01-14 15:50:00,29.55,29.6,29.54,29.59,16800.0,21.2406,21.2765,21.2334,21.2694,16800.0
2009-01-14 15:55:00,29.59,29.6,29.59,29.59,3000.0,21.2694,21.2765,21.2694,21.2694,3000.0
2009-01-15 09:30:00,29.71,29.82,29.6,29.6,11600.0,21.3556,21.4347,21.2765,21.2765,11600.0
2009-01-15 09:35:00,29.56,29.56,29.46,29.51,13800.0,21.2478,21.2478,21.1759,21.2118,13800.0
2009-01-15 09:40:00,29.5,29.5,29.36,29.36,5800.0,21.2047,21.2047,21.104,21.104,5800.0
2009-01-15 09:45:00,29.29,29.32,29.16,29.16,4100.0,21.0537,21.0753,20.9603,20.9603,4100.0
2009-01-15 09:50:00,29.2,29.2,29.13,29.16,2300.0,20.989,20.989,20.9387,20.9603,2300.0
2009-01-15 09:55:00,29.25,29.26,29.25,29.26,900.0,21.025,21.0321,21.025,21.0321,900.0
2009-01-15 10:00:00,29.28,29.28,29.14,29.24,5200.0,21.0465,21.0465,20.9459,21.0178,5200.0
2009-01-15 10:05:00,29.24,29.24,29.1,29.16,4800.0,21.0178,21.0178,20.9171,20.9603,4800.0
2009-01-15 10:10:00,29.15,29.2,29.14,29.14,11600.0,20.9531,20.989,20.9459,20.9459,11600.0
2009-01-15 10:15:00,29.13,29.13,28.9,28.96,3000.0,20.9387,20.9387,20.7734,20.8165,3000.0
2009-01-15 10:20:00,28.94,29.0,28.93,28.93,3300.0,20.8021,20.8453,20.7949,20.7949,3300.0
2009-01-15 10:25:00,28.89,28.92,28.84,28.88,2400.0,20.7662,20.7878,20.7303,20.759,2400.0
2009-01-15 10:30:00,28.89,28.91,28.88,28.91,2400.0,20.7662,20.7806,20.759,20.7806,2400.0
2009-01-15 10:35:00,28.87,28.88,28.82,28.86,4600.0,20.7518,20.759,20.7159,20.7446,4600.0
2009-01-15 10:40:00,28.95,28.95,28.89,28.89,1700.0,20.8093,20.8093,20.7662,20.7662,1700.0
2009-01-15 10:45:00,28.85,28.99,28.85,28.99,3800.0,20.7374,20.8381,20.7374,20.8381,3800.0
2009-01-15 10:50:00,28.97,29.03,28.97,29.03,1000.0,20.8237,20.8668,20.8237,20.8668,1000.0
2009-01-15 10:55:00,29.03,29.04,29.01,29.01,3200.0,20.8668,20.874,20.8524,20.8524,3200.0
2009-01-15 11:00:00,29.0,29.0,28.97,28.97,3900.0,20.8453,20.8453,20.8237,20.8237,3900.0
2009-01-15 11:05:00,28.96,29.07,28.96,29.07,3100.0,20.8165,20.8956,20.8165,20.8956,3100.0
2009-01-15 11:10:00,29.07,29.07,29.07,29.07,0.0,20.8956,20.8956,20.8956,20.8956,0.0
2009-01-15 11:15:00,29.03,29.03,29.03,29.03,900.0,20.8668,20.8668,20.8668,20.8668,900.0
2009-01-15 11:20:00,29.04,29.07,29.04,29.05,6600.0,20.874,20.8956,20.874,20.8812,6600.0
2009-01-15 11:25:00,29.05,29.05,29.05,29.05,0.0,20.8812,20.8812,20.8812,20.8812,0.0
2009-01-15 11:30:00,29.04,29.11,29.04,29.11,3200.0,20.874,20.9243,20.874,20.9243,3200.0
2009-01-15 11:35:00,29.04,29.05,29.02,29.02,4000.0,20.874,20.8812,20.8596,20.8596,4000.0
2009-01-15 11:40:00,29.01,29.03,28.92,28.93,8800.0,20.8524,20.8668,20.7878,20.7949,8800.0
2009-01-15 11:45:00,28.93,28.95,28.93,28.93,1400.0,20.7949,20.8093,20.7949,20.7949,1400.0
2009-01-15 11:50:00,28.93,28.96,28.93,28.96,2000.0,20.7949,20.8165,20.7949,20.8165,2000.0
2009-01-15 11:55:00,28.98,29.01,28.98,29.0,2400.0,20.8309,20.8524,20.8309,20.8453,2400.0
2009-01-15 12:00:00,28.97,29.08,28.97,29.07,7700.0,20.8237,20.9028,20.8237,20.8956,7700.0
2009-01-15 12:05:00,29.07,29.07,28.92,28.92,4700.0,20.8956,20.8956,20.7878,20.7878,4700.0
2009-01-15 12:10:00,28.9,28.9,28.9,28.9,700.0,20.7734,20.7734,20.7734,20.7734,700.0
2009-01-15 12:15:00,28.93,28.97,28.9,28.97,8100.0,20.7949,20.8237,20.7734,20.8237,8100.0
2009-01-15 12:20:00,28.94,28.94,28.91,28.91,2300.0,20.8021,20.8021,20.7806,20.7806,2300.0
2009-01-15 12:25:00,28.86,28.86,28.86,28.86,700.0,20.7446,20.7446,20.7446,20.7446,700.0
2009-01-15 12:30:00,28.81,28.83,28.81,28.83,1200.0,20.7087,20.7231,20.7087,20.7231,1200.0
2009-01-15 12:35:00,28.81,28.81,28.81,28.81,500.0,20.7087,20.7087,20.7087,20.7087,500.0
2009-01-15 12:40:00,28.75,28.77,28.75,28.77,900.0,20.6656,20.6799,20.6656,20.6799,900.0
2009-01-15 12:45:00,28.77,28.77,28.77,28.77,0.0,20.6799,20.6799,20.6799,20.6799,0.0
2009-01-15 12:50:00,28.84,28.85,28.84,28.85,200.0,20.7303,20.7374,20.7303,20.7374,200.0
2009-01-15 12:55:00,28.83,28.84,28.83,28.84,1700.0,20.7231,20.7303,20.7231,20.7303,1700.0
2009-01-15 13:00:00,28.84,28.84,28.84,28.84,0.0,20.7303,20.7303,20.7303,20.7303,0.0
2009-01-15 13:05:00,28.86,28.86,28.86,28.86,100.0,20.7446,20.7446,20.7446,20.7446,100.0
2009-01-15 13:10:00,28.86,28.86,28.86,28.86,0.0,20.7446,20.7446,20.7446,20.7446,0.0
2009-01-15 13:15:00,28.86,28.86,28.86,28.86,0.0,20.7446,20.7446,20.7446,20.7446,0.0
2009-01-15 13:20:00,28.89,28.94,28.88,28.94,1700.0,20.7662,20.8021,20.759,20.8021,1700.0
2009-01-15 13:25:00,28.94,28.94,28.94,28.94,0.0,20.8021,20.8021,20.8021,20.8021,0.0
2009-01-15 13:30:00,29.0,29.01,29.0,29.01,600.0,20.8453,20.8524,20.8453,20.8524,600.0
2009-01-15 13:35:00,28.96,29.13,28.96,29.13,300.0,20.8165,20.9387,20.8165,20.9387,300.0
2009-01-15 13:40:00,29.13,29.13,29.13,29.13,0.0,20.9387,20.9387,20.9387,20.9387,0.0
2009-01-15 13:45:00,29.1,29.12,29.07,29.12,2800.0,20.9171,20.9315,20.8956,20.9315,2800.0
2009-01-15 13:50:00,29.14,29.26,29.14,29.25,3000.0,20.9459,21.0321,20.9459,21.025,3000.0
2009-01-15 13:55:00,29.26,29.42,29.26,29.42,4000.0,21.0321,21.1472,21.0321,21.1472,4000.0
2009-01-15 14:00:00,29.41,29.46,29.41,29.46,500.0,21.14,21.1759,21.14,21.1759,500.0
2009-01-15 14:05:00,29.45,29.5,29.45,29.5,1100.0,21.1687,21.2047,21.1687,21.2047,1100.0
2009-01-15 14:10:00,29.47,29.47,29.43,29.43,1100.0,21.1831,21.1831,21.1543,21.1543,1100.0
2009-01-15 14:15:00,29.46,29.59,29.46,29.59,6600.0,21.1759,21.2694,21.1759,21.2694,6600.0
2009-01-15 14:20:00,29.61,29.61,29.58,29.58,2600.0,21.2837,21.2837,21.2622,21.2622,2600.0
2009-01-15 14:25:00,29.5,29.66,29.5,29.63,9700.0,21.2047,21.3197,21.2047,21.2981,9700.0
2009-01-15 14:30:00,29.68,29.79,29.63,29.79,4900.0,21.334,21.4131,21.2981,21.4131,4900.0
2009-01-15 14:35:00,29.75,29.78,29.74,29.74,1500.0,21.3844,21.4059,21.3772,21.3772,1500.0
2009-01-15 14:40:00,29.81,29.87,29.81,29.87,1100.0,21.4275,21.4706,21.4275,21.4706,1100.0
2009-01-15 14:45:00,29.88,29.95,29.87,29.92,2100.0,21.4778,21.5281,21.4706,21.5066,2100.0
2009-01-15 14:50:00,29.94,29.97,29.83,29.83,3200.0,21.5209,21.5425,21.4419,21.4419,3200.0
2009-01-15 14:55:00,29.83,29.84,29.83,29.83,1600.0,21.4419,21.4491,21.4419,21.4419,1600.0
2009-01-15 15:00:00,29.81,29.86,29.8,29.8,3300.0,21.4275,21.4634,21.4203,21.4203,3300.0
2009-01-15 15:05:00,29.82,29.84,29.79,29.79,1600.0,21.4347,21.4491,21.4131,21.4131,1600.0
2009-01-15 15:10:00,29.75,29.8,29.75,29.8,2500.0,21.3844,21.4203,21.3844,21.4203,2500.0
2009-01-15 15:15:00,29.86,29.86,29.83,29.86,1700.0,21.4634,21.4634,21.4419,21.4634,1700.0
2009-01-15 15:20:00,29.91,29.91,29.79,29.79,11300.0,21.4994,21.4994,21.4131,21.4131,11300.0
2009-01-15 15:25:00,29.77,29.8,29.63,29.66,14500.0,21.3987,21.4203,21.2981,21.3197,14500.0
2009-01-15 15:30:00,29.6,29.6,29.47,29.53,4700.0,21.2765,21.2765,21.1831,21.2262,4700.0
2009-01-15 15:35:00,29.51,29.58,29.47,29.58,2700.0,21.2118,21.2622,21.1831,21.2622,2700.0
2009-01-15 15:40:00,29.6,29.6,29.4,29.4,13300.0,21.2765,21.2765,21.1328,21.1328,13300.0
2009-01-15 15:45:00,29.43,29.51,29.43,29.5,3000.0,21.1543,21.2118,21.1543,21.2047,3000.0
2009-01-15 15:50:00,29.49,29.63,29.49,29.63,700.0,21.1975,21.2981,21.1975,21.2981,700.0
2009-01-15 15:55:00,29.65,29.74,29.65,29.74,1700.0,21.3125,21.3772,21.3125,21.3772,1700.0
2009-01-16 09:30:00,30.32,30.46,30.32,30.39,6000.0,21.7941,21.8947,21.7941,21.8444,6000.0
2009-01-16 09:35:00,30.4,30.4,30.4,30.4,100.0,21.8516,21.8516,21.8516,21.8516,100.0
2009-01-16 09:40:00,30.27,30.29,30.27,30.29,400.0,21.7581,21.7725,21.7581,21.7725,400.0
2009-01-16 09:45:00,30.4,30.4,30.39,30.4,1100.0,21.8516,21.8516,21.8444,21.8516,1100.0
2009-01-16 09:50:00,30.18,30.18,30.18,30.18,300.0,21.6934,21.6934,21.6934,21.6934,300.0
2009-01-16 09:55:00,30.15,30.19,30.15,30.19,400.0,21.6719,21.7006,21.6719,21.7006,400.0
2009-01-16 10:00:00,30.2,30.2,30.19,30.19,1100.0,21.7078,21.7078,21.7006,21.7006,1100.0
2009-01-16 10:05:00,30.2,30.25,30.19,30.2,700.0,21.7078,21.7438,21.7006,21.7078,700.0
2009-01-16 10:10:00,30.2,30.2,30.2,30.2,0.0,21.7078,21.7078,21.7078,21.7078,0.0
2009-01-16 10:15:00,30.01,30.01,29.95,29.95,300.0,21.5712,21.5712,21.5281,21.5281,300.0
2009-01-16 10:20:00,29.97,30.02,29.97,30.01,1400.0,21.5425,21.5784,21.5425,21.5712,1400.0
2009-01-16 10:25:00,30.08,30.08,30.08,30.08,900.0,21.6216,21.6216,21.6216,21.6216,900.0
2009-01-16 10:30:00,30.04,30.05,30.04,30.05,1400.0,21.5928,21.6,21.5928,21.6,1400.0
2009-01-16 10:35:00,30.05,30.05,30.05,30.05,0.0,21.6,21.6,21.6,21.6,0.0
2009-01-16 10:40:00,30.05,30.05,30.05,30.05,0.0,21.6,21.6,21.6,21.6,0.0
2009-01-16 10:45:00,30.16,30.16,30.1,30.1,1600.0,21.6791,21.6791,21.6359,21.6359,1600.0
2009-01-16 10:50:00,30.12,30.12,30.06,30.06,1400.0,21.6503,21.6503,21.6072,21.6072,1400.0
2009-01-16 10:55:00,30.03,30.03,30.0,30.02,2400.0,21.5856,21.5856,21.5641,21.5784,2400.0
2009-01-16 11:00:00,30.0,30.0,29.98,29.98,800.0,21.5641,21.5641,21.5497,21.5497,800.0
2009-01-16 11:05:00,29.98,29.98,29.98,29.98,0.0,21.5497,21.5497,21.5497,21.5497,0.0
2009-01-16 11:10:00,29.92,29.97,29.9,29.9,2400.0,21.5066,21.5425,21.4922,21.4922,2400.0
2009-01-16 11:15:00,29.9,29.9,29.9,29.9,0.0,21.4922,21.4922,21.4922,21.4922,0.0
2009-01-16 11:20:00,29.9,29.9,29.9,29.9,800.0,21.4922,21.4922,21.4922,21.4922,800.0
2009-01-16 11:25:00,29.9,29.91,29.9,29.9,2700.0,21.4922,21.4994,21.4922,21.4922,2700.0
2009-01-16 11:30:00,29.9,29.9,29.9,29.9,0.0,21.4922,21.4922,21.4922,21.4922,0.0
2009-01-16 11:35:00,29.74,29.74,29.7,29.72,1900.0,21.3772,21.3772,21.3484,21.3628,1900.0
2009-01-16 11:40:00,29.7,29.72,29.7,29.72,2200.0,21.3484,21.3628,21.3484,21.3628,2200.0
2009-01-16 11:45:00,29.73,29.74,29.73,29.74,5500.0,21.37,21.3772,21.37,21.3772,5500.0
2009-01-16 11:50:00,29.75,29.75,29.74,29.74,2500.0,21.3844,21.3844,21.3772,21.3772,2500.0
2009-01-16 11:55:00,29.62,29.62,29.59,29.59,400.0,21.2909,21.2909,21.2694,21.2694,400.0
2009-01-16 12:00:00,29.62,29.62,29.62,29.62,200.0,21.2909,21.2909,21.2909,21.2909,200.0
2009-01-16 12:05:00,29.58,29.58,29.58,29.58,300.0,21.2622,21.2622,21.2622,21.2622,300.0
2009-01-16 12:10:00,29.5,29.5,29.5,29.5,500.0,21.2047,21.2047,21.2047,21.2047,500.0
2009-01-16 12:15:00,29.5,29.5,29.5,29.5,0.0,21.2047,21.2047,21.2047,21.2047,0.0
2009-01-16 12:20:00,29.38,29.38,29.38,29.38,100.0,21.1184,21.1184,21.1184,21.1184,100.0
2009-01-16 12:25:00,29.38,29.38,29.38,29.38,0.0,21.1184,21.1184,21.1184,21.1184,0.0
2009-01-16 12:30:00,29.38,29.38,29.38,29.38,0.0,21.1184,21.1184,21.1184,21.1184,0.0
2009-01-16 12:35:00,29.38,29.38,29.38,29.38,0.0,21.1184,21.1184,21.1184,21.1184,0.0
2009-01-16 12:40:00,29.38,29.38,29.38,29.38,0.0,21.1184,21.1184,21.1184,21.1184,0.0
2009-01-16 12:45:00,29.45,29.45,29.42,29.44,4700.0,21.1687,21.1687,21.1472,21.1615,4700.0
2009-01-16 12:50:00,29.44,29.54,29.44,29.54,2700.0,21.1615,21.2334,21.1615,21.2334,2700.0
2009-01-16 12:55:00,29.58,29.58,29.58,29.58,100.0,21.2622,21.2622,21.2622,21.2622,100.0
2009-01-16 13:00:00,29.54,29.54,29.54,29.54,1500.0,21.2334,21.2334,21.2334,21.2334,1500.0
2009-01-16 13:05:00,29.54,29.54,29.54,29.54,0.0,21.2334,21.2334,21.2334,21.2334,0.0
2009-01-16 13:10:00,29.59,29.61,29.58,29.58,900.0,21.2694,21.2837,21.2622,21.2622,900.0
2009-01-16 13:15:00,29.54,29.54,29.54,29.54,800.0,21.2334,21.2334,21.2334,21.2334,800.0
2009-01-16 13:20:00,29.52,29.52,29.52,29.52,800.0,21.219,21.219,21.219,21.219,800.0
2009-01-16 13:25:00,29.5,29.52,29.46,29.52,1600.0,21.2047,21.219,21.1759,21.219,1600.0
2009-01-16 13:30:00,29.54,29.6,29.54,29.6,2200.0,21.2334,21.2765,21.2334,21.2765,2200.0
2009-01-16 13:35:00,29.69,29.7,29.69,29.7,200.0,21.3412,21.3484,21.3412,21.3484,200.0
2009-01-16 13:40:00,29.74,29.74,29.74,29.74,1500.0,21.3772,21.3772,21.3772,21.3772,1500.0
2009-01-16 13:45:00,29.7,29.7,29.7,29.7,600.0,21.3484,21.3484,21.3484,21.3484,600.0
2009-01-16 13:50:00,29.66,29.66,29.66,29.66,1500.0,21.3197,21.3197,21.3197,21.3197,1500.0
2009-01-16 13:55:00,29.74,29.74,29.7,29.7,1600.0,21.3772,21.3772,21.3484,21.3484,1600.0
2009-01-16 14:00:00,29.8,29.8,29.8,29.8,600.0,21.4203,21.4203,21.4203,21.4203,600.0
2009-01-16 14:05:00,29.86,29.86,29.86,29.86,600.0,21.4634,21.4634,21.4634,21.4634,600.0
2009-01-16 14:10:00,29.86,29.86,29.86,29.86,0.0,21.4634,21.4634,21.4634,21.4634,0.0
2009-01-16 14:15:00,29.81,29.81,29.81,29.81,1500.0,21.4275,21.4275,21.4275,21.4275,1500.0
2009-01-16 14:20:00,29.81,29.81,29.81,29.81,0.0,21.4275,21.4275,21.4275,21.4275,0.0
2009-01-16 14:25:00,29.81,29.83,29.81,29.81,3100.0,21.4275,21.4419,21.4275,21.4275,3100.0
2009-01-16 14:30:00,29.81,29.85,29.74,29.74,9900.0,21.4275,21.4562,21.3772,21.3772,9900.0
2009-01-16 14:35:00,29.79,29.8,29.79,29.8,1200.0,21.4131,21.4203,21.4131,21.4203,1200.0
2009-01-16 14:40:00,29.82,29.82,29.72,29.75,1700.0,21.4347,21.4347,21.3628,21.3844,1700.0
2009-01-16 14:45:00,29.75,29.75,29.74,29.74,200.0,21.3844,21.3844,21.3772,21.3772,200.0
2009-01-16 14:50:00,29.82,29.85,29.82,29.82,10000.0,21.4347,21.4562,21.4347,21.4347,10000.0
2009-01-16 14:55:00,29.82,29.88,29.81,29.87,8300.0,21.4347,21.4778,21.4275,21.4706,8300.0
2009-01-16 15:00:00,29.89,29.91,29.81,29.81,16900.0,21.485,21.4994,21.4275,21.4275,16900.0
2009-01-16 15:05:00,29.84,29.89,29.83,29.89,14900.0,21.4491,21.485,21.4419,21.485,14900.0
2009-01-16 15:10:00,29.92,30.0,29.85,29.94,24700.0,21.5066,21.5641,21.4562,21.5209,24700.0
2009-01-16 15:15:00,30.01,30.01,29.94,29.96,7500.0,21.5712,21.5712,21.5209,21.5353,7500.0
2009-01-16 15:20:00,29.96,30.06,29.8,30.05,26400.0,21.5353,21.6072,21.4203,21.6,26400.0
2009-01-16 15:25:00,30.07,30.07,29.91,29.91,4900.0,21.6144,21.6144,21.4994,21.4994,4900.0
2009-01-16 15:30:00,29.91,29.95,29.91,29.95,1000.0,21.4994,21.5281,21.4994,21.5281,1000.0
2009-01-16 15:35:00,29.95,29.96,29.95,29.96,900.0,21.5281,21.5353,21.5281,21.5353,900.0
2009-01-16 15:40:00,29.93,29.93,29.85,29.91,1600.0,21.5137,21.5137,21.4562,21.4994,1600.0
2009-01-16 15:45:00,29.93,29.93,29.93,29.93,100.0,21.5137,21.5137,21.5137,21.5137,100.0
2009-01-16 15:50:00,29.91,29.91,29.91,29.91,700.0,21.4994,21.4994,21.4994,21.4994,700.0
2009-01-16 15:55:00,29.95,29.97,29.91,29.91,1400.0,21.5281,21.5425,21.4994,21.4994,1400.0
2009-01-20 09:30:00,29.51,29.51,29.13,29.19,18000.0,21.2118,21.2118,20.9387,20.9818,18000.0
2009-01-20 09:35:00,29.26,29.27,29.25,29.25,7200.0,21.0321,21.0393,21.025,21.025,7200.0
2009-01-20 09:40:00,29.12,29.13,29.12,29.13,1000.0,20.9315,20.9387,20.9315,20.9387,1000.0
2009-01-20 09:45:00,29.06,29.06,28.91,28.91,3100.0,20.8884,20.8884,20.7806,20.7806,3100.0
2009-01-20 09:50:00,28.91,28.91,28.76,28.76,500.0,20.7806,20.7806,20.6727,20.6727,500.0
2009-01-20 09:55:00,28.8,28.84,28.8,28.84,3300.0,20.7015,20.7303,20.7015,20.7303,3300.0
2009-01-20 10:00:00,28.81,28.84,28.77,28.78,3900.0,20.7087,20.7303,20.6799,20.6871,3900.0
2009-01-20 10:05:00,28.78,28.78,28.78,28.78,0.0,20.6871,20.6871,20.6871,20.6871,0.0
2009-01-20 10:10:00,28.83,28.84,28.83,28.84,1100.0,20.7231,20.7303,20.7231,20.7303,1100.0
2009-01-20 10:15:00,28.91,28.98,28.91,28.98,1600.0,20.7806,20.8309,20.7806,20.8309,1600.0
2009-01-20 10:20:00,28.92,28.92,28.92,28.92,900.0,20.7878,20.7878,20.7878,20.7878,900.0
2009-01-20 10:25:00,28.9,28.96,28.88,28.96,32800.0,20.7734,20.8165,20.759,20.8165,32800.0
2009-01-20 10:30:00,28.98,28.98,28.95,28.96,4300.0,20.8309,20.8309,20.8093,20.8165,4300.0
2009-01-20 10:35:00,28.92,28.94,28.86,28.89,6200.0,20.7878,20.8021,20.7446,20.7662,6200.0
2009-01-20 10:40:00,28.89,28.89,28.82,28.83,3100.0,20.7662,20.7662,20.7159,20.7231,3100.0
2009-01-20 10:45:00,28.82,28.84,28.77,28.8,3200.0,20.7159,20.7303,20.6799,20.7015,3200.0
2009-01-20 10:50:00,28.79,28.82,28.78,28.82,8500.0,20.6943,20.7159,20.6871,20.7159,8500.0
2009-01-20 10:55:00,28.8,28.8,28.73,28.73,500.0,20.7015,20.7015,20.6512,20.6512,500.0
2009-01-20 11:00:00,28.72,28.78,28.72,28.78,16700.0,20.644,20.6871,20.644,20.6871,16700.0
2009-01-20 11:05:00,28.76,28.77,28.72,28.73,6100.0,20.6727,20.6799,20.644,20.6512,6100.0
2009-01-20 11:10:00,28.73,28.73,28.66,28.68,29900.0,20.6512,20.6512,20.6009,20.6152,29900.0
2009-01-20 11:15:00,28.67,28.68,28.65,28.67,5600.0,20.6081,20.6152,20.5937,20.6081,5600.0
2009-01-20 11:20:00,28.62,28.62,28.62,28.62,1000.0,20.5721,20.5721,20.5721,20.5721,1000.0
2009-01-20 11:25:00,28.62,28.64,28.62,28.64,2600.0,20.5721,20.5865,20.5721,20.5865,2600.0
2009-01-20 11:30:00,28.66,28.74,28.66,28.73,15500.0,20.6009,20.6584,20.6009,20.6512,15500.0
2009-01-20 11:35:00,28.73,28.83,28.73,28.83,6300.0,20.6512,20.7231,20.6512,20.7231,6300.0
2009-01-20 11:40:00,28.83,28.84,28.8,28.82,41400.0,20.7231,20.7303,20.7015,20.7159,41400.0
2009-01-20 11:45:00,28.82,28.82,28.82,28.82,0.0,20.7159,20.7159,20.7159,20.7159,0.0
2009-01-20 11:50:00,28.8,28.8,28.8,28.8,4400.0,20.7015,20.7015,20.7015,20.7015,4400.0
2009-01-20 11:55:00,28.79,28.81,28.7,28.7,16400.0,20.6943,20.7087,20.6296,20.6296,16400.0
2009-01-20 12:00:00,28.68,28.78,28.66,28.73,19000.0,20.6152,20.6871,20.6009,20.6512,19000.0
2009-01-20 12:05:00,28.75,28.75,28.7,28.74,5800.0,20.6656,20.6656,20.6296,20.6584,5800.0
2009-01-20 12:10:00,28.74,28.78,28.7,28.78,8000.0,20.6584,20.6871,20.6296,20.6871,8000.0
2009-01-20 12:15:00,28.78,28.82,28.78,28.8,2600.0,20.6871,20.7159,20.6871,20.7015,2600.0
2009-01-20 12:20:00,28.8,28.8,28.67,28.69,3100.0,20.7015,20.7015,20.6081,20.6224,3100.0
2009-01-20 12:25:00,28.66,28.66,28.58,28.58,3200.0,20.6009,20.6009,20.5434,20.5434,3200.0
2009-01-20 12:30:00,28.55,28.59,28.54,28.59,4800.0,20.5218,20.5505,20.5146,20.5505,4800.0
2009-01-20 12:35:00,28.65,28.66,28.62,28.62,3000.0,20.5937,20.6009,20.5721,20.5721,3000.0
2009-01-20 12:40:00,28.66,28.7,28.65,28.7,2300.0,20.6009,20.6296,20.5937,20.6296,2300.0
2009-01-20 12:45:00,28.7,28.7,28.66,28.66,12800.0,20.6296,20.6296,20.6009,20.6009,12800.0
2009-01-20 12:50:00,28.66,28.66,28.66,28.66,600.0,20.6009,20.6009,20.6009,20.6009,600.0
2009-01-20 12:55:00,28.64,28.64,28.62,28.62,1600.0,20.5865,20.5865,20.5721,20.5721,1600.0
2009-01-20 13:00:00,28.6,28.67,28.59,28.66,5000.0,20.5577,20.6081,20.5505,20.6009,5000.0
2009-01-20 13:05:00,28.62,28.64,28.58,28.58,2100.0,20.5721,20.5865,20.5434,20.5434,2100.0
2009-01-20 13:10:00,28.53,28.56,28.53,28.56,1600.0,20.5074,20.529,20.5074,20.529,1600.0
2009-01-20 13:15:00,28.55,28.55,28.51,28.53,3200.0,20.5218,20.5218,20.493,20.5074,3200.0
2009-01-20 13:20:00,28.54,28.56,28.54,28.56,3500.0,20.5146,20.529,20.5146,20.529,3500.0
2009-01-20 13:25:00,28.61,28.62,28.59,28.59,1800.0,20.5649,20.5721,20.5505,20.5505,1800.0
2009-01-20 13:30:00,28.58,28.6,28.5,28.5,2600.0,20.5434,20.5577,20.4859,20.4859,2600.0
2009-01-20 13:35:00,28.49,28.49,28.49,28.49,1800.0,20.4787,20.4787,20.4787,20.4787,1800.0
2009-01-20 13:40:00,28.5,28.56,28.5,28.56,6300.0,20.4859,20.529,20.4859,20.529,6300.0
2009-01-20 13:45:00,28.5,28.51,28.48,28.48,1400.0,20.4859,20.493,20.4715,20.4715,1400.0
2009-01-20 13:50:00,28.42,28.42,28.4,28.41,6000.0,20.4284,20.4284,20.414,20.4212,6000.0
2009-01-20 13:55:00,28.42,28.43,28.4,28.4,2700.0,20.4284,20.4355,20.414,20.414,2700.0
2009-01-20 14:00:00,28.39,28.39,28.34,28.39,4100.0,20.4068,20.4068,20.3708,20.4068,4100.0
2009-01-20 14:05:00,28.4,28.47,28.38,28.47,6100.0,20.414,20.4643,20.3996,20.4643,6100.0
2009-01-20 14:10:00,28.38,28.38,28.34,28.38,3600.0,20.3996,20.3996,20.3708,20.3996,3600.0
2009-01-20 14:15:00,28.36,28.36,28.31,28.31,3300.0,20.3852,20.3852,20.3493,20.3493,3300.0
2009-01-20 14:20:00,28.28,28.28,28.22,28.22,800.0,20.3277,20.3277,20.2846,20.2846,800.0
2009-01-20 14:25:00,28.22,28.3,28.19,28.3,7300.0,20.2846,20.3421,20.263,20.3421,7300.0
2009-01-20 14:30:00,28.31,28.32,28.3,28.31,4700.0,20.3493,20.3565,20.3421,20.3493,4700.0
2009-01-20 14:35:00,28.33,28.38,28.33,28.37,3800.0,20.3637,20.3996,20.3637,20.3924,3800.0
2009-01-20 14:40:00,28.37,28.37,28.34,28.34,2400.0,20.3924,20.3924,20.3708,20.3708,2400.0
2009-01-20 14:45:00,28.23,28.23,28.18,28.18,5300.0,20.2918,20.2918,20.2558,20.2558,5300.0
2009-01-20 14:50:00,28.19,28.31,28.16,28.31,6100.0,20.263,20.3493,20.2415,20.3493,6100.0
2009-01-20 14:55:00,28.31,28.31,28.3,28.3,1700.0,20.3493,20.3493,20.3421,20.3421,1700.0
2009-01-20 15:00:00,28.18,28.18,28.13,28.17,5600.0,20.2558,20.2558,20.2199,20.2487,5600.0
2009-01-20 15:05:00,28.1,28.11,28.06,28.06,4000.0,20.1983,20.2055,20.1696,20.1696,4000.0
2009-01-20 15:10:00,28.04,28.08,28.03,28.03,4800.0,20.1552,20.184,20.148,20.148,4800.0
2009-01-20 15:15:00,28.04,28.04,27.94,27.99,8000.0,20.1552,20.1552,20.0833,20.1193,8000.0
2009-01-20 15:20:00,27.98,28.07,27.97,28.05,7700.0,20.1121,20.1768,20.1049,20.1624,7700.0
2009-01-20 15:25:00,28.06,28.15,28.06,28.14,9300.0,20.1696,20.2343,20.1696,20.2271,9300.0
2009-01-20 15:30:00,28.13,28.24,28.13,28.2,7100.0,20.2199,20.299,20.2199,20.2702,7100.0
2009-01-20 15:35:00,28.23,28.25,28.16,28.16,2800.0,20.2918,20.3062,20.2415,20.2415,2800.0
2009-01-20 15:40:00,28.14,28.14,28.12,28.12,17300.0,20.2271,20.2271,20.2127,20.2127,17300.0
2009-01-20 15:45:00,28.12,28.13,28.03,28.13,17400.0,20.2127,20.2199,20.148,20.2199,17400.0
2009-01-20 15:50:00,28.11,28.11,28.06,28.06,12500.0,20.2055,20.2055,20.1696,20.1696,12500.0
2009-01-20 15:55:00,28.06,28.07,27.87,28.03,42200.0,20.1696,20.1768,20.033,20.148,42200.0
2009-01-21 09:30:00,28.51,28.63,28.28,28.62,17400.0,20.493,20.5793,20.3277,20.5721,17400.0
2009-01-21 09:35:00,28.62,28.62,28.48,28.48,1600.0,20.5721,20.5721,20.4715,20.4715,1600.0
2009-01-21 09:40:00,28.45,28.55,28.33,28.4,10700.0,20.4499,20.5218,20.3637,20.414,10700.0
2009-01-21 09:45:00,28.36,28.44,28.36,28.44,1600.0,20.3852,20.4427,20.3852,20.4427,1600.0
2009-01-21 09:50:00,28.4,28.6,28.4,28.6,500.0,20.414,20.5577,20.414,20.5577,500.0
2009-01-21 09:55:00,28.57,28.66,28.57,28.66,500.0,20.5362,20.6009,20.5362,20.6009,500.0
2009-01-21 10:00:00,28.67,28.68,28.62,28.62,1200.0,20.6081,20.6152,20.5721,20.5721,1200.0
2009-01-21 10:05:00,28.61,28.61,28.61,28.61,200.0,20.5649,20.5649,20.5649,20.5649,200.0
2009-01-21 10:10:00,28.54,28.57,28.53,28.53,500.0,20.5146,20.5362,20.5074,20.5074,500.0
2009-01-21 10:15:00,28.55,28.57,28.52,28.57,2100.0,20.5218,20.5362,20.5002,20.5362,2100.0
2009-01-21 10:20:00,28.58,28.68,28.58,28.68,500.0,20.5434,20.6152,20.5434,20.6152,500.0
2009-01-21 10:25:00,28.56,28.6,28.51,28.6,1700.0,20.529,20.5577,20.493,20.5577,1700.0
2009-01-21 10:30:00,28.4,28.48,28.4,28.48,300.0,20.414,20.4715,20.414,20.4715,300.0
2009-01-21 10:35:00,28.31,28.39,28.31,28.39,300.0,20.3493,20.4068,20.3493,20.4068,300.0
2009-01-21 10:40:00,28.33,28.37,28.28,28.36,3500.0,20.3637,20.3924,20.3277,20.3852,3500.0
2009-01-21 10:45:00,28.33,28.33,28.33,28.33,200.0,20.3637,20.3637,20.3637,20.3637,200.0
2009-01-21 10:50:00,28.21,28.28,28.21,28.21,300.0,20.2774,20.3277,20.2774,20.2774,300.0
2009-01-21 10:55:00,28.14,28.21,28.08,28.08,1500.0,20.2271,20.2774,20.184,20.184,1500.0
2009-01-21 11:00:00,28.14,28.24,28.14,28.24,2600.0,20.2271,20.299,20.2271,20.299,2600.0
2009-01-21 11:05:00,28.24,28.25,28.24,28.25,700.0,20.299,20.3062,20.299,20.3062,700.0
2009-01-21 11:10:00,28.21,28.26,28.21,28.21,300.0,20.2774,20.3133,20.2774,20.2774,300.0
2009-01-21 11:15:00,28.17,28.33,28.17,28.33,2300.0,20.2487,20.3637,20.2487,20.3637,2300.0
2009-01-21 11:20:00,28.29,28.29,28.29,28.29,100.0,20.3349,20.3349,20.3349,20.3349,100.0
2009-01-21 11:25:00,28.25,28.34,28.25,28.31,600.0,20.3062,20.3708,20.3062,20.3493,600.0
2009-01-21 11:30:00,28.33,28.34,28.33,28.34,1100.0,20.3637,20.3708,20.3637,20.3708,1100.0
2009-01-21 11:35:00,28.33,28.42,28.32,28.32,700.0,20.3637,20.4284,20.3565,20.3565,700.0
2009-01-21 11:40:00,28.3,28.4,28.3,28.4,1800.0,20.3421,20.414,20.3421,20.414,1800.0
2009-01-21 11:45:00,28.33,28.38,28.33,28.38,500.0,20.3637,20.3996,20.3637,20.3996,500.0
2009-01-21 11:50:00,28.41,28.46,28.41,28.46,300.0,20.4212,20.4571,20.4212,20.4571,300.0
2009-01-21 11:55:00,28.38,28.42,28.38,28.42,1200.0,20.3996,20.4284,20.3996,20.4284,1200.0
2009-01-21 12:00:00,28.35,28.38,28.33,28.34,2600.0,20.378,20.3996,20.3637,20.3708,2600.0
2009-01-21 12:05:00,28.29,28.42,28.29,28.42,2600.0,20.3349,20.4284,20.3349,20.4284,2600.0
2009-01-21 12:10:00,28.45,28.46,28.45,28.46,1200.0,20.4499,20.4571,20.4499,20.4571,1200.0
2009-01-21 12:15:00,28.45,28.51,28.45,28.51,300.0,20.4499,20.493,20.4499,20.493,300.0
2009-01-21 12:20:00,28.42,28.46,28.41,28.43,2800.0,20.4284,20.4571,20.4212,20.4355,2800.0
2009-01-21 12:25:00,28.35,28.36,28.35,28.36,200.0,20.378,20.3852,20.378,20.3852,200.0
2009-01-21 12:30:00,28.33,28.36,28.33,28.36,2500.0,20.3637,20.3852,20.3637,20.3852,2500.0
2009-01-21 12:35:00,28.38,28.42,28.38,28.39,2400.0,20.3996,20.4284,20.3996,20.4068,2400.0
2009-01-21 12:40:00,28.37,28.41,28.37,28.41,2400.0,20.3924,20.4212,20.3924,20.4212,2400.0
2009-01-21 12:45:00,28.31,28.34,28.3,28.34,300.0,20.3493,20.3708,20.3421,20.3708,300.0
2009-01-21 12:50:00,28.31,28.36,28.31,28.36,400.0,20.3493,20.3852,20.3493,20.3852,400.0
2009-01-21 12:55:00,28.37,28.37,28.37,28.37,900.0,20.3924,20.3924,20.3924,20.3924,900.0
2009-01-21 13:00:00,28.42,28.42,28.42,28.42,300.0,20.4284,20.4284,20.4284,20.4284,300.0
2009-01-21 13:05:00,28.48,28.48,28.48,28.48,300.0,20.4715,20.4715,20.4715,20.4715,300.0
2009-01-21 13:10:00,28.46,28.46,28.46,28.46,200.0,20.4571,20.4571,20.4571,20.4571,200.0
2009-01-21 13:15:00,28.44,28.44,28.38,28.38,700.0,20.4427,20.4427,20.3996,20.3996,700.0
2009-01-21 13:20:00,28.38,28.38,28.38,28.38,0.0,20.3996,20.3996,20.3996,20.3996,0.0
2009-01-21 13:25:00,28.38,28.38,28.34,28.34,1000.0,20.3996,20.3996,20.3708,20.3708,1000.0
2009-01-21 13:30:00,28.34,28.37,28.34,28.37,1200.0,20.3708,20.3924,20.3708,20.3924,1200.0
2009-01-21 13:35:00,28.47,28.47,28.47,28.47,200.0,20.4643,20.4643,20.4643,20.4643,200.0
2009-01-21 13:40:00,28.51,28.51,28.51,28.51,200.0,20.493,20.493,20.493,20.493,200.0
2009-01-21 13:45:00,28.5,28.54,28.5,28.53,6600.0,20.4859,20.5146,20.4859,20.5074,6600.0
2009-01-21 13:50:00,28.53,28.53,28.53,28.53,200.0,20.5074,20.5074,20.5074,20.5074,200.0
2009-01-21 13:55:00,28.5,28.54,28.5,28.54,1300.0,20.4859,20.5146,20.4859,20.5146,1300.0
2009-01-21 14:00:00,28.56,28.58,28.54,28.54,1200.0,20.529,20.5434,20.5146,20.5146,1200.0
2009-01-21 14:05:00,28.54,28.54,28.47,28.52,1800.0,20.5146,20.5146,20.4643,20.5002,1800.0
2009-01-21 14:10:00,28.51,28.58,28.44,28.53,26500.0,20.493,20.5434,20.4427,20.5074,26500.0
2009-01-21 14:15:00,28.52,28.61,28.49,28.55,17300.0,20.5002,20.5649,20.4787,20.5218,17300.0
2009-01-21 14:20:00,28.52,28.58,28.52,28.56,6300.0,20.5002,20.5434,20.5002,20.529,6300.0
2009-01-21 14:25:00,28.54,28.55,28.51,28.55,7400.0,20.5146,20.5218,20.493,20.5218,7400.0
2009-01-21 14:30:00,28.57,28.71,28.57,28.7,6800.0,20.5362,20.6368,20.5362,20.6296,6800.0
2009-01-21 14:35:00,28.7,28.82,28.7,28.75,9000.0,20.6296,20.7159,20.6296,20.6656,9000.0
2009-01-21 14:40:00,28.75,28.75,28.7,28.73,7300.0,20.6656,20.6656,20.6296,20.6512,7300.0
2009-01-21 14:45:00,28.73,28.82,28.71,28.78,5800.0,20.6512,20.7159,20.6368,20.6871,5800.0
2009-01-21 14:50:00,28.74,28.75,28.7,28.75,7200.0,20.6584,20.6656,20.6296,20.6656,7200.0
2009-01-21 14:55:00,28.76,28.89,28.76,28.78,23400.0,20.6727,20.7662,20.6727,20.6871,23400.0
2009-01-21 15:00:00,28.83,28.89,28.77,28.82,9900.0,20.7231,20.7662,20.6799,20.7159,9900.0
2009-01-21 15:05:00,28.83,28.97,28.83,28.89,8400.0,20.7231,20.8237,20.7231,20.7662,8400.0
2009-01-21 15:10:00,28.91,29.0,28.91,28.92,8700.0,20.7806,20.8453,20.7806,20.7878,8700.0
2009-01-21 15:15:00,28.92,29.0,28.88,29.0,9700.0,20.7878,20.8453,20.759,20.8453,9700.0
2009-01-21 15:20:00,28.95,28.96,28.89,28.91,7100.0,20.8093,20.8165,20.7662,20.7806,7100.0
2009-01-21 15:25:00,28.87,28.92,28.83,28.92,9500.0,20.7518,20.7878,20.7231,20.7878,9500.0
2009-01-21 15:30:00,28.88,28.91,28.82,28.87,10900.0,20.759,20.7806,20.7159,20.7518,10900.0
2009-01-21 15:35:00,28.93,29.01,28.93,29.01,7700.0,20.7949,20.8524,20.7949,20.8524,7700.0
2009-01-21 15:40:00,29.03,29.04,28.97,29.0,16300.0,20.8668,20.874,20.8237,20.8453,16300.0
2009-01-21 15:45:00,29.0,29.08,29.0,29.04,20900.0,20.8453,20.9028,20.8453,20.874,20900.0
2009-01-21 15:50:00,29.05,29.1,28.99,29.1,38700.0,20.8812,20.9171,20.8381,20.9171,38700.0
2009-01-21 15:55:00,29.1,29.24,29.1,29.21,34600.0,20.9171,21.0178,20.9171,20.9962,34600.0
2009-01-22 09:30:00,28.59,28.63,28.19,28.29,9800.0,20.5505,20.5793,20.263,20.3349,9800.0
2009-01-22 09:35:00,28.42,28.42,28.42,28.42,100.0,20.4284,20.4284,20.4284,20.4284,100.0
2009-01-22 09:40:00,28.58,28.58,28.44,28.44,1000.0,20.5434,20.5434,20.4427,20.4427,1000.0
2009-01-22 09:45:00,28.37,28.41,28.35,28.37,2500.0,20.3924,20.4212,20.378,20.3924,2500.0
2009-01-22 09:50:00,28.37,28.5,28.37,28.5,5700.0,20.3924,20.4859,20.3924,20.4859,5700.0
2009-01-22 09:55:00,28.44,28.44,28.44,28.44,800.0,20.4427,20.4427,20.4427,20.4427,800.0
2009-01-22 10:00:00,28.46,28.48,28.46,28.48,2200.0,20.4571,20.4715,20.4571,20.4715,2200.0
2009-01-22 10:05:00,28.4,28.42,28.39,28.42,4200.0,20.414,20.4284,20.4068,20.4284,4200.0
2009-01-22 10:10:00,28.49,28.49,28.48,28.48,2200.0,20.4787,20.4787,20.4715,20.4715,2200.0
2009-01-22 10:15:00,28.44,28.49,28.44,28.49,4800.0,20.4427,20.4787,20.4427,20.4787,4800.0
2009-01-22 10:20:00,28.56,28.56,28.48,28.48,2500.0,20.529,20.529,20.4715,20.4715,2500.0
2009-01-22 10:25:00,28.46,28.46,28.44,28.45,2300.0,20.4571,20.4571,20.4427,20.4499,2300.0
2009-01-22 10:30:00,28.4,28.4,28.36,28.36,2300.0,20.414,20.414,20.3852,20.3852,2300.0
2009-01-22 10:35:00,28.33,28.33,28.32,28.32,2500.0,20.3637,20.3637,20.3565,20.3565,2500.0
2009-01-22 10:40:00,28.3,28.34,28.28,28.34,5100.0,20.3421,20.3708,20.3277,20.3708,5100.0
2009-01-22 10:45:00,28.32,28.36,28.32,28.36,2300.0,20.3565,20.3852,20.3565,20.3852,2300.0
2009-01-22 10:50:00,28.36,28.4,28.36,28.4,1900.0,20.3852,20.414,20.3852,20.414,1900.0
2009-01-22 10:55:00,28.37,28.37,28.32,28.32,3200.0,20.3924,20.3924,20.3565,20.3565,3200.0
2009-01-22 11:00:00,28.32,28.32,28.32,28.32,3000.0,20.3565,20.3565,20.3565,20.3565,3000.0
2009-01-22 11:05:00,28.27,28.27,28.27,28.27,800.0,20.3205,20.3205,20.3205,20.3205,800.0
2009-01-22 11:10:00,28.24,28.28,28.24,28.28,2700.0,20.299,20.3277,20.299,20.3277,2700.0
2009-01-22 11:15:00,28.32,28.32,28.32,28.32,2400.0,20.3565,20.3565,20.3565,20.3565,2400.0
2009-01-22 11:20:00,28.31,28.33,28.31,28.33,1600.0,20.3493,20.3637,20.3493,20.3637,1600.0
2009-01-22 11:25:00,28.37,28.4,28.36,28.36,4200.0,20.3924,20.414,20.3852,20.3852,4200.0
2009-01-22 11:30:00,28.28,28.28,28.28,28.28,700.0,20.3277,20.3277,20.3277,20.3277,700.0
2009-01-22 11:35:00,28.2,28.2,28.2,28.2,500.0,20.2702,20.2702,20.2702,20.2702,500.0
2009-01-22 11:40:00,28.14,28.16,28.13,28.13,4100.0,20.2271,20.2415,20.2199,20.2199,4100.0
2009-01-22 11:45:00,28.4,28.4,28.4,28.4,800.0,20.414,20.414,20.414,20.414,800.0
2009-01-22 11:50:00,28.4,28.4,28.4,28.4,0.0,20.414,20.414,20.414,20.414,0.0
2009-01-22 11:55:00,28.4,28.4,28.4,28.4,0.0,20.414,20.414,20.414,20.414,0.0
2009-01-22 12:00:00,28.4,28.4,28.4,28.4,0.0,20.414,20.414,20.414,20.414,0.0
2009-01-22 12:05:00,28.13,28.13,28.02,28.07,8400.0,20.2199,20.2199,20.1408,20.1768,8400.0
2009-01-22 12:10:00,28.09,28.15,28.09,28.15,1600.0,20.1911,20.2343,20.1911,20.2343,1600.0
2009-01-22 12:15:00,28.14,28.22,28.14,28.22,3100.0,20.2271,20.2846,20.2271,20.2846,3100.0
2009-01-22 12:20:00,28.18,28.18,28.18,28.18,300.0,20.2558,20.2558,20.2558,20.2558,300.0
2009-01-22 12:25:00,28.14,28.23,28.14,28.23,4400.0,20.2271,20.2918,20.2271,20.2918,4400.0
2009-01-22 12:30:00,28.22,28.27,28.22,28.27,2500.0,20.2846,20.3205,20.2846,20.3205,2500.0
2009-01-22 12:35:00,28.27,28.27,28.27,28.27,0.0,20.3205,20.3205,20.3205,20.3205,0.0
2009-01-22 12:40:00,28.3,28.3,28.3,28.3,1500.0,20.3421,20.3421,20.3421,20.3421,1500.0
2009-01-22 12:45:00,28.3,28.38,28.3,28.38,4800.0,20.3421,20.3996,20.3421,20.3996,4800.0
2009-01-22 12:50:00,28.38,28.38,28.38,28.38,5100.0,20.3996,20.3996,20.3996,20.3996,5100.0
2009-01-22 12:55:00,28.4,28.4,28.38,28.38,1700.0,20.414,20.414,20.3996,20.3996,1700.0
2009-01-22 13:00:00,28.36,28.42,28.36,28.42,3600.0,20.3852,20.4284,20.3852,20.4284,3600.0
2009-01-22 13:05:00,28.38,28.38,28.38,28.38,1000.0,20.3996,20.3996,20.3996,20.3996,1000.0
2009-01-22 13:10:00,28.34,28.34,28.3,28.3,1500.0,20.3708,20.3708,20.3421,20.3421,1500.0
2009-01-22 13:15:00,28.28,28.3,28.28,28.3,2400.0,20.3277,20.3421,20.3277,20.3421,2400.0
2009-01-22 13:20:00,28.26,28.29,28.26,28.29,1200.0,20.3133,20.3349,20.3133,20.3349,1200.0
2009-01-22 13:25:00,28.3,28.38,28.3,28.34,4000.0,20.3421,20.3996,20.3421,20.3708,4000.0
2009-01-22 13:30:00,28.34,28.34,28.3,28.3,800.0,20.3708,20.3708,20.3421,20.3421,800.0
2009-01-22 13:35:00,28.32,28.34,28.32,28.34,1600.0,20.3565,20.3708,20.3565,20.3708,1600.0
2009-01-22 13:40:00,28.34,28.4,28.34,28.38,3900.0,20.3708,20.414,20.3708,20.3996,3900.0
2009-01-22 13:45:00,28.34,28.51,28.34,28.51,8800.0,20.3708,20.493,20.3708,20.493,8800.0
2009-01-22 13:50:00,28.47,28.57,28.47,28.57,6800.0,20.4643,20.5362,20.4643,20.5362,6800.0
2009-01-22 13:55:00,28.55,28.57,28.45,28.57,27800.0,20.5218,20.5362,20.4499,20.5362,27800.0
2009-01-22 14:00:00,28.6,28.74,28.5,28.71,35600.0,20.5577,20.6584,20.4859,20.6368,35600.0
2009-01-22 14:05:00,28.71,28.83,28.71,28.83,6400.0,20.6368,20.7231,20.6368,20.7231,6400.0
2009-01-22 14:10:00,28.88,28.89,28.88,28.89,1700.0,20.759,20.7662,20.759,20.7662,1700.0
2009-01-22 14:15:00,28.91,28.91,28.8,28.91,13900.0,20.7806,20.7806,20.7015,20.7806,13900.0
2009-01-22 14:20:00,28.91,28.96,28.87,28.87,2100.0,20.7806,20.8165,20.7518,20.7518,2100.0
2009-01-22 14:25:00,28.85,28.88,28.84,28.84,6200.0,20.7374,20.759,20.7303,20.7303,6200.0
2009-01-22 14:30:00,28.8,28.84,28.76,28.8,2300.0,20.7015,20.7303,20.6727,20.7015,2300.0
2009-01-22 14:35:00,28.8,28.88,28.8,28.88,2500.0,20.7015,20.759,20.7015,20.759,2500.0
2009-01-22 14:40:00,28.88,28.88,28.8,28.8,1200.0,20.759,20.759,20.7015,20.7015,1200.0
2009-01-22 14:45:00,28.8,28.8,28.8,28.8,500.0,20.7015,20.7015,20.7015,20.7015,500.0
2009-01-22 14:50:00,28.61,28.68,28.61,28.68,4300.0,20.5649,20.6152,20.5649,20.6152,4300.0
2009-01-22 14:55:00,28.61,28.69,28.57,28.69,23600.0,20.5649,20.6224,20.5362,20.6224,23600.0
2009-01-22 15:00:00,28.74,28.77,28.64,28.64,3800.0,20.6584,20.6799,20.5865,20.5865,3800.0
2009-01-22 15:05:00,28.64,28.64,28.64,28.64,0.0,20.5865,20.5865,20.5865,20.5865,0.0
2009-01-22 15:10:00,28.49,28.49,28.48,28.49,3200.0,20.4787,20.4787,20.4715,20.4787,3200.0
2009-01-22 15:15:00,28.41,28.43,28.41,28.41,1800.0,20.4212,20.4355,20.4212,20.4212,1800.0
2009-01-22 15:20:00,28.39,28.48,28.39,28.48,2900.0,20.4068,20.4715,20.4068,20.4715,2900.0
2009-01-22 15:25:00,28.48,28.51,28.47,28.51,4800.0,20.4715,20.493,20.4643,20.493,4800.0
2009-01-22 15:30:00,28.52,28.55,28.51,28.55,10300.0,20.5002,20.5218,20.493,20.5218,10300.0
2009-01-22 15:35:00,28.5,28.5,28.41,28.44,3400.0,20.4859,20.4859,20.4212,20.4427,3400.0
2009-01-22 15:40:00,28.44,28.68,28.44,28.68,8000.0,20.4427,20.6152,20.4427,20.6152,8000.0
2009-01-22 15:45:00,28.68,28.77,28.68,28.77,7000.0,20.6152,20.6799,20.6152,20.6799,7000.0
2009-01-22 15:50:00,28.76,28.82,28.54,28.54,5600.0,20.6727,20.7159,20.5146,20.5146,5600.0
2009-01-22 15:55:00,28.55,28.57,28.51,28.53,15200.0,20.5218,20.5362,20.493,20.5074,15200.0
2009-01-23 09:30:00,28.04,28.04,27.7,27.74,5700.0,20.1552,20.1552,19.9108,19.9396,5700.0
2009-01-23 09:35:00,27.77,27.87,27.71,27.84,7400.0,19.9611,20.033,19.918,20.0114,7400.0
2009-01-23 09:40:00,27.84,27.85,27.84,27.85,1900.0,20.0114,20.0186,20.0114,20.0186,1900.0
2009-01-23 09:45:00,27.81,27.84,27.81,27.83,500.0,19.9899,20.0114,19.9899,20.0043,500.0
2009-01-23 09:50:00,27.84,27.89,27.79,27.84,14400.0,20.0114,20.0474,19.9755,20.0114,14400.0
2009-01-23 09:55:00,27.91,27.91,27.87,27.87,400.0,20.0618,20.0618,20.033,20.033,400.0
2009-01-23 10:00:00,27.92,27.96,27.92,27.96,400.0,20.069,20.0977,20.069,20.0977,400.0
2009-01-23 10:05:00,27.96,28.0,27.92,27.98,3500.0,20.0977,20.1265,20.069,20.1121,3500.0
2009-01-23 10:10:00,27.96,27.96,27.92,27.92,200.0,20.0977,20.0977,20.069,20.069,200.0
2009-01-23 10:15:00,28.0,28.0,27.96,27.99,8500.0,20.1265,20.1265,20.0977,20.1193,8500.0
2009-01-23 10:20:00,27.96,28.0,27.96,28.0,63500.0,20.0977,20.1265,20.0977,20.1265,63500.0
2009-01-23 10:25:00,28.12,28.13,28.11,28.13,4100.0,20.2127,20.2199,20.2055,20.2199,4100.0
2009-01-23 10:30:00,28.08,28.1,27.99,27.99,7400.0,20.184,20.1983,20.1193,20.1193,7400.0
2009-01-23 10:35:00,27.99,28.01,27.99,27.99,1700.0,20.1193,20.1336,20.1193,20.1193,1700.0
2009-01-23 10:40:00,27.99,27.99,27.88,27.88,600.0,20.1193,20.1193,20.0402,20.0402,600.0
2009-01-23 10:45:00,27.89,27.94,27.89,27.94,400.0,20.0474,20.0833,20.0474,20.0833,400.0
2009-01-23 10:50:00,27.9,27.96,27.89,27.96,1000.0,20.0546,20.0977,20.0474,20.0977,1000.0
2009-01-23 10:55:00,27.92,27.92,27.92,27.92,200.0,20.069,20.069,20.069,20.069,200.0
2009-01-23 11:00:00,27.92,28.12,27.92,28.12,700.0,20.069,20.2127,20.069,20.2127,700.0
2009-01-23 11:05:00,28.16,28.16,28.16,28.16,200.0,20.2415,20.2415,20.2415,20.2415,200.0
2009-01-23 11:10:00,28.12,28.22,28.09,28.22,12100.0,20.2127,20.2846,20.1911,20.2846,12100.0
2009-01-23 11:15:00,28.27,28.31,28.27,28.31,200.0,20.3205,20.3493,20.3205,20.3493,200.0
2009-01-23 11:20:00,28.33,28.39,28.33,28.35,2900.0,20.3637,20.4068,20.3637,20.378,2900.0
2009-01-23 11:25:00,28.31,28.31,28.3,28.3,400.0,20.3493,20.3493,20.3421,20.3421,400.0
2009-01-23 11:30:00,28.26,28.27,28.21,28.21,3000.0,20.3133,20.3205,20.2774,20.2774,3000.0
2009-01-23 11:35:00,28.21,28.22,28.21,28.22,1000.0,20.2774,20.2846,20.2774,20.2846,1000.0
2009-01-23 11:40:00,28.28,28.32,28.27,28.29,3500.0,20.3277,20.3565,20.3205,20.3349,3500.0
2009-01-23 11:45:00,28.3,28.3,28.21,28.21,4100.0,20.3421,20.3421,20.2774,20.2774,4100.0
2009-01-23 11:50:00,28.24,28.24,28.21,28.23,1900.0,20.299,20.299,20.2774,20.2918,1900.0
2009-01-23 11:55:00,28.21,28.21,28.09,28.09,300.0,20.2774,20.2774,20.1911,20.1911,300.0
2009-01-23 12:00:00,28.1,28.15,28.1,28.15,1700.0,20.1983,20.2343,20.1983,20.2343,1700.0
2009-01-23 12:05:00,28.17,28.17,28.17,28.17,800.0,20.2487,20.2487,20.2487,20.2487,800.0
2009-01-23 12:10:00,28.17,28.24,28.17,28.24,900.0,20.2487,20.299,20.2487,20.299,900.0
2009-01-23 12:15:00,28.25,28.25,28.25,28.25,900.0,20.3062,20.3062,20.3062,20.3062,900.0
2009-01-23 12:20:00,28.26,28.38,28.26,28.38,35800.0,20.3133,20.3996,20.3133,20.3996,35800.0
2009-01-23 12:25:00,28.37,28.41,28.35,28.41,2300.0,20.3924,20.4212,20.378,20.4212,2300.0
2009-01-23 12:30:00,28.37,28.38,28.37,28.38,1200.0,20.3924,20.3996,20.3924,20.3996,1200.0
2009-01-23 12:35:00,28.25,28.25,28.21,28.21,4000.0,20.3062,20.3062,20.2774,20.2774,4000.0
2009-01-23 12:40:00,28.17,28.23,28.17,28.23,1500.0,20.2487,20.2918,20.2487,20.2918,1500.0
2009-01-23 12:45:00,28.23,28.38,28.23,28.37,3500.0,20.2918,20.3996,20.2918,20.3924,3500.0
2009-01-23 12:50:00,28.38,28.4,28.31,28.33,3500.0,20.3996,20.414,20.3493,20.3637,3500.0
2009-01-23 12:55:00,28.29,28.35,28.28,28.28,5500.0,20.3349,20.378,20.3277,20.3277,5500.0
2009-01-23 13:00:00,28.29,28.36,28.25,28.36,9800.0,20.3349,20.3852,20.3062,20.3852,9800.0
2009-01-23 13:05:00,28.37,28.37,28.33,28.33,3500.0,20.3924,20.3924,20.3637,20.3637,3500.0
2009-01-23 13:10:00,28.33,28.44,28.33,28.43,5300.0,20.3637,20.4427,20.3637,20.4355,5300.0
2009-01-23 13:15:00,28.47,28.59,28.46,28.59,4700.0,20.4643,20.5505,20.4571,20.5505,4700.0
2009-01-23 13:20:00,28.57,28.58,28.57,28.58,600.0,20.5362,20.5434,20.5362,20.5434,600.0
2009-01-23 13:25:00,28.58,28.62,28.54,28.54,25500.0,20.5434,20.5721,20.5146,20.5146,25500.0
2009-01-23 13:30:00,28.54,28.64,28.54,28.64,1100.0,20.5146,20.5865,20.5146,20.5865,1100.0
2009-01-23 13:35:00,28.68,28.74,28.64,28.65,5300.0,20.6152,20.6584,20.5865,20.5937,5300.0
2009-01-23 13:40:00,28.66,28.68,28.65,28.68,5900.0,20.6009,20.6152,20.5937,20.6152,5900.0
2009-01-23 13:45:00,28.71,28.71,28.71,28.71,800.0,20.6368,20.6368,20.6368,20.6368,800.0
2009-01-23 13:50:00,28.71,28.72,28.69,28.69,6800.0,20.6368,20.644,20.6224,20.6224,6800.0
2009-01-23 13:55:00,28.65,28.76,28.65,28.76,1100.0,20.5937,20.6727,20.5937,20.6727,1100.0
2009-01-23 14:00:00,28.81,28.84,28.8,28.8,4900.0,20.7087,20.7303,20.7015,20.7015,4900.0
2009-01-23 14:05:00,28.8,28.8,28.76,28.77,3100.0,20.7015,20.7015,20.6727,20.6799,3100.0
2009-01-23 14:10:00,28.77,28.77,28.77,28.77,1800.0,20.6799,20.6799,20.6799,20.6799,1800.0
2009-01-23 14:15:00,28.63,28.64,28.63,28.64,2100.0,20.5793,20.5865,20.5793,20.5865,2100.0
2009-01-23 14:20:00,28.65,28.75,28.62,28.75,4700.0,20.5937,20.6656,20.5721,20.6656,4700.0
2009-01-23 14:25:00,28.81,28.81,28.79,28.79,2000.0,20.7087,20.7087,20.6943,20.6943,2000.0
2009-01-23 14:30:00,28.76,28.76,28.64,28.68,5800.0,20.6727,20.6727,20.5865,20.6152,5800.0
2009-01-23 14:35:00,28.6,28.66,28.6,28.65,2100.0,20.5577,20.6009,20.5577,20.5937,2100.0
2009-01-23 14:40:00,28.64,28.69,28.6,28.69,2300.0,20.5865,20.6224,20.5577,20.6224,2300.0
2009-01-23 14:45:00,28.61,28.67,28.6,28.64,3500.0,20.5649,20.6081,20.5577,20.5865,3500.0
2009-01-23 14:50:00,28.64,28.64,28.51,28.52,1500.0,20.5865,20.5865,20.493,20.5002,1500.0
2009-01-23 14:55:00,28.52,28.52,28.42,28.49,900.0,20.5002,20.5002,20.4284,20.4787,900.0
2009-01-23 15:00:00,28.44,28.58,28.44,28.58,1300.0,20.4427,20.5434,20.4427,20.5434,1300.0
2009-01-23 15:05:00,28.54,28.55,28.48,28.48,2800.0,20.5146,20.5218,20.4715,20.4715,2800.0
2009-01-23 15:10:00,28.44,28.54,28.44,28.5,3200.0,20.4427,20.5146,20.4427,20.4859,3200.0
2009-01-23 15:15:00,28.5,28.6,28.46,28.57,9600.0,20.4859,20.5577,20.4571,20.5362,9600.0
2009-01-23 15:20:00,28.56,28.7,28.56,28.69,900.0,20.529,20.6296,20.529,20.6224,900.0
2009-01-23 15:25:00,28.66,28.67,28.58,28.58,1700.0,20.6009,20.6081,20.5434,20.5434,1700.0
2009-01-23 15:30:00,28.53,28.59,28.51,28.58,1100.0,20.5074,20.5505,20.493,20.5434,1100.0
2009-01-23 15:35:00,28.57,28.68,28.57,28.59,2000.0,20.5362,20.6152,20.5362,20.5505,2000.0
2009-01-23 15:40:00,28.65,28.71,28.61,28.62,2500.0,20.5937,20.6368,20.5649,20.5721,2500.0
2009-01-23 15:45:00,28.65,28.69,28.65,28.67,600.0,20.5937,20.6224,20.5937,20.6081,600.0
2009-01-23 15:50:00,28.73,28.76,28.7,28.7,1200.0,20.6512,20.6727,20.6296,20.6296,1200.0
2009-01-23 15:55:00,28.75,28.78,28.69,28.76,2700.0,20.6656,20.6871,20.6224,20.6727,2700.0
2009-01-26 09:30:00,28.91,28.99,28.75,28.81,50000.0,20.7806,20.8381,20.6656,20.7087,50000.0
2009-01-26 09:35:00,28.84,28.93,28.84,28.93,3100.0,20.7303,20.7949,20.7303,20.7949,3100.0
2009-01-26 09:40:00,28.95,29.13,28.95,29.12,1500.0,20.8093,20.9387,20.8093,20.9315,1500.0
2009-01-26 09:45:00,29.11,29.11,29.01,29.02,4100.0,20.9243,20.9243,20.8524,20.8596,4100.0
2009-01-26 09:50:00,29.01,29.04,29.0,29.03,2700.0,20.8524,20.874,20.8453,20.8668,2700.0
2009-01-26 09:55:00,29.03,29.06,29.03,29.05,1300.0,20.8668,20.8884,20.8668,20.8812,1300.0
2009-01-26 10:00:00,29.24,29.31,29.24,29.31,300.0,21.0178,21.0681,21.0178,21.0681,300.0
2009-01-26 10:05:00,29.26,29.36,29.26,29.36,9400.0,21.0321,21.104,21.0321,21.104,9400.0
2009-01-26 10:10:00,29.38,29.4,29.3,29.33,4900.0,21.1184,21.1328,21.0609,21.0825,4900.0
2009-01-26 10:15:00,29.35,29.39,29.3,29.3,1300.0,21.0968,21.1256,21.0609,21.0609,1300.0
2009-01-26 10:20:00,29.33,29.43,29.32,29.43,11600.0,21.0825,21.1543,21.0753,21.1543,11600.0
2009-01-26 10:25:00,29.4,29.4,29.4,29.4,100.0,21.1328,21.1328,21.1328,21.1328,100.0
2009-01-26 10:30:00,29.35,29.35,29.33,29.33,4600.0,21.0968,21.0968,21.0825,21.0825,4600.0
2009-01-26 10:35:00,29.32,29.32,29.29,29.29,800.0,21.0753,21.0753,21.0537,21.0537,800.0
2009-01-26 10:40:00,29.25,29.26,29.24,29.24,300.0,21.025,21.0321,21.0178,21.0178,300.0
2009-01-26 10:45:00,29.22,29.3,29.22,29.3,2000.0,21.0034,21.0609,21.0034,21.0609,2000.0
2009-01-26 10:50:00,29.3,29.3,29.28,29.28,1400.0,21.0609,21.0609,21.0465,21.0465,1400.0
2009-01-26 10:55:00,29.26,29.28,29.24,29.28,2200.0,21.0321,21.0465,21.0178,21.0465,2200.0
2009-01-26 11:00:00,29.32,29.33,29.32,29.33,1900.0,21.0753,21.0825,21.0753,21.0825,1900.0
2009-01-26 11:05:00,29.24,29.24,29.24,29.24,100.0,21.0178,21.0178,21.0178,21.0178,100.0
2009-01-26 11:10:00,29.22,29.22,29.22,29.22,100.0,21.0034,21.0034,21.0034,21.0034,100.0
2009-01-26 11:15:00,29.28,29.29,29.28,29.29,6800.0,21.0465,21.0537,21.0465,21.0537,6800.0
2009-01-26 11:20:00,29.29,29.29,29.29,29.29,0.0,21.0537,21.0537,21.0537,21.0537,0.0
2009-01-26 11:25:00,29.22,29.25,29.21,29.25,1400.0,21.0034,21.025,20.9962,21.025,1400.0
2009-01-26 11:30:00,29.27,29.27,29.27,29.27,600.0,21.0393,21.0393,21.0393,21.0393,600.0
2009-01-26 11:35:00,29.23,29.23,29.23,29.23,100.0,21.0106,21.0106,21.0106,21.0106,100.0
2009-01-26 11:40:00,29.27,29.27,29.27,29.27,300.0,21.0393,21.0393,21.0393,21.0393,300.0
2009-01-26 11:45:00,29.26,29.27,29.12,29.12,500.0,21.0321,21.0393,20.9315,20.9315,500.0
2009-01-26 11:50:00,29.16,29.23,29.16,29.2,9200.0,20.9603,21.0106,20.9603,20.989,9200.0
2009-01-26 11:55:00,29.18,29.18,29.18,29.18,500.0,20.9746,20.9746,20.9746,20.9746,500.0
2009-01-26 12:00:00,29.21,29.21,29.21,29.21,200.0,20.9962,20.9962,20.9962,20.9962,200.0
2009-01-26 12:05:00,29.21,29.21,29.21,29.21,0.0,20.9962,20.9962,20.9962,20.9962,0.0
2009-01-26 12:10:00,29.21,29.21,29.21,29.21,100.0,20.9962,20.9962,20.9962,20.9962,100.0
2009-01-26 12:15:00,29.2,29.31,29.2,29.21,1800.0,20.989,21.0681,20.989,20.9962,1800.0
2009-01-26 12:20:00,29.26,29.33,29.26,29.33,300.0,21.0321,21.0825,21.0321,21.0825,300.0
2009-01-26 12:25:00,29.33,29.33,29.33,29.33,0.0,21.0825,21.0825,21.0825,21.0825,0.0
2009-01-26 12:30:00,29.29,29.31,29.26,29.26,1500.0,21.0537,21.0681,21.0321,21.0321,1500.0
2009-01-26 12:35:00,29.17,29.17,29.17,29.17,100.0,20.9675,20.9675,20.9675,20.9675,100.0
2009-01-26 12:40:00,29.19,29.19,29.19,29.19,200.0,20.9818,20.9818,20.9818,20.9818,200.0
2009-01-26 12:45:00,29.2,29.22,29.2,29.22,900.0,20.989,21.0034,20.989,21.0034,900.0
2009-01-26 12:50:00,29.22,29.3,29.22,29.3,800.0,21.0034,21.0609,21.0034,21.0609,800.0
2009-01-26 12:55:00,29.22,29.22,29.18,29.18,900.0,21.0034,21.0034,20.9746,20.9746,900.0
2009-01-26 13:00:00,29.18,29.25,29.18,29.25,700.0,20.9746,21.025,20.9746,21.025,700.0
2009-01-26 13:05:00,29.13,29.13,29.06,29.06,1000.0,20.9387,20.9387,20.8884,20.8884,1000.0
2009-01-26 13:10:00,29.1,29.14,29.05,29.14,700.0,20.9171,20.9459,20.8812,20.9459,700.0
2009-01-26 13:15:00,29.11,29.11,29.09,29.09,200.0,20.9243,20.9243,20.91,20.91,200.0
2009-01-26 13:20:00,29.09,29.1,29.02,29.05,700.0,20.91,20.9171,20.8596,20.8812,700.0
2009-01-26 13:25:00,29.13,29.13,29.1,29.1,2000.0,20.9387,20.9387,20.9171,20.9171,2000.0
2009-01-26 13:30:00,29.09,29.09,29.0,29.0,1900.0,20.91,20.91,20.8453,20.8453,1900.0
2009-01-26 13:35:00,29.02,29.02,28.96,28.97,1100.0,20.8596,20.8596,20.8165,20.8237,1100.0
2009-01-26 13:40:00,28.96,29.1,28.96,29.1,900.0,20.8165,20.9171,20.8165,20.9171,900.0
2009-01-26 13:45:00,29.06,29.06,29.02,29.02,1900.0,20.8884,20.8884,20.8596,20.8596,1900.0
2009-01-26 13:50:00,28.94,28.94,28.86,28.87,500.0,20.8021,20.8021,20.7446,20.7518,500.0
2009-01-26 13:55:00,28.88,28.9,28.86,28.9,600.0,20.759,20.7734,20.7446,20.7734,600.0
2009-01-26 14:00:00,28.8,28.8,28.74,28.74,600.0,20.7015,20.7015,20.6584,20.6584,600.0
2009-01-26 14:05:00,28.74,28.78,28.71,28.78,1300.0,20.6584,20.6871,20.6368,20.6871,1300.0
2009-01-26 14:10:00,28.74,28.74,28.73,28.73,200.0,20.6584,20.6584,20.6512,20.6512,200.0
2009-01-26 14:15:00,28.68,28.72,28.63,28.72,1200.0,20.6152,20.644,20.5793,20.644,1200.0
2009-01-26 14:20:00,28.77,28.78,28.69,28.71,4800.0,20.6799,20.6871,20.6224,20.6368,4800.0
2009-01-26 14:25:00,28.75,28.78,28.72,28.76,4200.0,20.6656,20.6871,20.644,20.6727,4200.0
2009-01-26 14:30:00,28.78,28.79,28.78,28.79,700.0,20.6871,20.6943,20.6871,20.6943,700.0
2009-01-26 14:35:00,28.8,28.85,28.8,28.85,1400.0,20.7015,20.7374,20.7015,20.7374,1400.0
2009-01-26 14:40:00,28.76,28.76,28.76,28.76,18800.0,20.6727,20.6727,20.6727,20.6727,18800.0
2009-01-26 14:45:00,28.69,28.84,28.69,28.84,1000.0,20.6224,20.7303,20.6224,20.7303,1000.0
2009-01-26 14:50:00,28.88,28.88,28.86,28.88,1900.0,20.759,20.759,20.7446,20.759,1900.0
2009-01-26 14:55:00,28.83,29.0,28.8,28.96,7900.0,20.7231,20.8453,20.7015,20.8165,7900.0
2009-01-26 15:00:00,29.04,29.04,29.04,29.04,900.0,20.874,20.874,20.874,20.874,900.0
2009-01-26 15:05:00,29.03,29.15,29.03,29.15,2600.0,20.8668,20.9531,20.8668,20.9531,2600.0
2009-01-26 15:10:00,29.12,29.13,29.1,29.1,7800.0,20.9315,20.9387,20.9171,20.9171,7800.0
2009-01-26 15:15:00,29.11,29.15,29.1,29.15,18500.0,20.9243,20.9531,20.9171,20.9531,18500.0
2009-01-26 15:20:00,29.12,29.15,29.1,29.15,2400.0,20.9315,20.9531,20.9171,20.9531,2400.0
2009-01-26 15:25:00,29.15,29.18,29.15,29.16,2200.0,20.9531,20.9746,20.9531,20.9603,2200.0
2009-01-26 15:30:00,29.2,29.2,29.13,29.2,3100.0,20.989,20.989,20.9387,20.989,3100.0
2009-01-26 15:35:00,29.2,29.24,29.2,29.2,23600.0,20.989,21.0178,20.989,20.989,23600.0
2009-01-26 15:40:00,29.2,29.2,29.0,29.04,89100.0,20.989,20.989,20.8453,20.874,89100.0
2009-01-26 15:45:00,28.98,29.08,28.97,29.08,5200.0,20.8309,20.9028,20.8237,20.9028,5200.0
2009-01-26 15:50:00,29.08,29.08,29.08,29.08,1000.0,20.9028,20.9028,20.9028,20.9028,1000.0
2009-01-26 15:55:00,29.02,29.02,29.02,29.02,800.0,20.8596,20.8596,20.8596,20.8596,800.0
2009-01-27 09:30:00,29.32,29.32,29.25,29.28,1900.0,21.0753,21.0753,21.025,21.0465,1900.0
2009-01-27 09:35:00,29.32,29.51,29.32,29.51,2900.0,21.0753,21.2118,21.0753,21.2118,2900.0
2009-01-27 09:40:00,29.5,29.5,29.5,29.5,1100.0,21.2047,21.2047,21.2047,21.2047,1100.0
2009-01-27 09:45:00,29.49,29.51,29.48,29.48,1400.0,21.1975,21.2118,21.1903,21.1903,1400.0
2009-01-27 09:50:00,29.45,29.5,29.45,29.46,1200.0,21.1687,21.2047,21.1687,21.1759,1200.0
2009-01-27 09:55:00,29.46,29.46,29.41,29.41,3200.0,21.1759,21.1759,21.14,21.14,3200.0
2009-01-27 10:00:00,29.37,29.37,29.28,29.3,1100.0,21.1112,21.1112,21.0465,21.0609,1100.0
2009-01-27 10:05:00,29.25,29.26,29.16,29.16,5300.0,21.025,21.0321,20.9603,20.9603,5300.0
2009-01-27 10:10:00,29.18,29.2,29.15,29.2,1600.0,20.9746,20.989,20.9531,20.989,1600.0
2009-01-27 10:15:00,29.17,29.17,29.17,29.17,600.0,20.9675,20.9675,20.9675,20.9675,600.0
2009-01-27 10:20:00,29.29,29.38,29.29,29.38,200.0,21.0537,21.1184,21.0537,21.1184,200.0
2009-01-27 10:25:00,29.31,29.33,29.29,29.29,1100.0,21.0681,21.0825,21.0537,21.0537,1100.0
2009-01-27 10:30:00,29.29,29.29,29.28,29.28,500.0,21.0537,21.0537,21.0465,21.0465,500.0
2009-01-27 10:35:00,29.28,29.31,29.28,29.31,400.0,21.0465,21.0681,21.0465,21.0681,400.0
2009-01-27 10:40:00,29.29,29.3,29.29,29.3,200.0,21.0537,21.0609,21.0537,21.0609,200.0
2009-01-27 10:45:00,29.22,29.22,29.17,29.17,1800.0,21.0034,21.0034,20.9675,20.9675,1800.0
2009-01-27 10:50:00,29.15,29.26,29.15,29.26,800.0,20.9531,21.0321,20.9531,21.0321,800.0
2009-01-27 10:55:00,29.26,29.26,29.26,29.26,0.0,21.0321,21.0321,21.0321,21.0321,0.0
2009-01-27 11:00:00,29.26,29.26,29.26,29.26,0.0,21.0321,21.0321,21.0321,21.0321,0.0
2009-01-27 11:05:00,29.27,29.4,29.27,29.4,1800.0,21.0393,21.1328,21.0393,21.1328,1800.0
2009-01-27 11:10:00,29.4,29.4,29.4,29.4,200.0,21.1328,21.1328,21.1328,21.1328,200.0
2009-01-27 11:15:00,29.47,29.47,29.47,29.47,500.0,21.1831,21.1831,21.1831,21.1831,500.0
2009-01-27 11:20:00,29.44,29.44,29.43,29.43,200.0,21.1615,21.1615,21.1543,21.1543,200.0
2009-01-27 11:25:00,29.49,29.49,29.46,29.46,2800.0,21.1975,21.1975,21.1759,21.1759,2800.0
2009-01-27 11:30:00,29.46,29.47,29.44,29.44,6600.0,21.1759,21.1831,21.1615,21.1615,6600.0
2009-01-27 11:35:00,29.43,29.44,29.42,29.44,800.0,21.1543,21.1615,21.1472,21.1615,800.0
2009-01-27 11:40:00,29.38,29.38,29.38,29.38,100.0,21.1184,21.1184,21.1184,21.1184,100.0
2009-01-27 11:45:00,29.43,29.43,29.43,29.43,100.0,21.1543,21.1543,21.1543,21.1543,100.0
2009-01-27 11:50:00,29.41,29.41,29.39,29.41,1000.0,21.14,21.14,21.1256,21.14,1000.0
2009-01-27 11:55:00,29.41,29.41,29.38,29.38,1800.0,21.14,21.14,21.1184,21.1184,1800.0
2009-01-27 12:00:00,29.4,29.4,29.37,29.37,1300.0,21.1328,21.1328,21.1112,21.1112,1300.0
2009-01-27 12:05:00,29.42,29.42,29.42,29.42,600.0,21.1472,21.1472,21.1472,21.1472,600.0
2009-01-27 12:10:00,29.43,29.45,29.42,29.44,2300.0,21.1543,21.1687,21.1472,21.1615,2300.0
2009-01-27 12:15:00,29.45,29.52,29.45,29.52,700.0,21.1687,21.219,21.1687,21.219,700.0
2009-01-27 12:20:00,29.53,29.53,29.53,29.53,300.0,21.2262,21.2262,21.2262,21.2262,300.0
2009-01-27 12:25:00,29.53,29.57,29.53,29.56,800.0,21.2262,21.255,21.2262,21.2478,800.0
2009-01-27 12:30:00,29.61,29.61,29.6,29.6,200.0,21.2837,21.2837,21.2765,21.2765,200.0
2009-01-27 12:35:00,29.6,29.6,29.6,29.6,200.0,21.2765,21.2765,21.2765,21.2765,200.0
2009-01-27 12:40:00,29.61,29.64,29.61,29.64,2500.0,21.2837,21.3053,21.2837,21.3053,2500.0
2009-01-27 12:45:00,29.59,29.59,29.59,29.59,800.0,21.2694,21.2694,21.2694,21.2694,800.0
2009-01-27 12:50:00,29.55,29.62,29.55,29.62,700.0,21.2406,21.2909,21.2406,21.2909,700.0
2009-01-27 12:55:00,29.6,29.61,29.59,29.59,1900.0,21.2765,21.2837,21.2694,21.2694,1900.0
2009-01-27 13:00:00,29.56,29.57,29.56,29.57,1800.0,21.2478,21.255,21.2478,21.255,1800.0
2009-01-27 13:05:00,29.52,29.52,29.45,29.45,1400.0,21.219,21.219,21.1687,21.1687,1400.0
2009-01-27 13:10:00,29.47,29.49,29.47,29.48,1300.0,21.1831,21.1975,21.1831,21.1903,1300.0
2009-01-27 13:15:00,29.48,29.49,29.48,29.48,4800.0,21.1903,21.1975,21.1903,21.1903,4800.0
2009-01-27 13:20:00,29.46,29.57,29.46,29.57,2200.0,21.1759,21.255,21.1759,21.255,2200.0
2009-01-27 13:25:00,29.57,29.57,29.48,29.48,1800.0,21.255,21.255,21.1903,21.1903,1800.0
2009-01-27 13:30:00,29.47,29.6,29.47,29.6,27300.0,21.1831,21.2765,21.1831,21.2765,27300.0
2009-01-27 13:35:00,29.56,29.56,29.55,29.55,2500.0,21.2478,21.2478,21.2406,21.2406,2500.0
2009-01-27 13:40:00,29.56,29.58,29.56,29.58,2300.0,21.2478,21.2622,21.2478,21.2622,2300.0
2009-01-27 13:45:00,29.59,29.59,29.55,29.55,1900.0,21.2694,21.2694,21.2406,21.2406,1900.0
2009-01-27 13:50:00,29.54,29.56,29.53,29.56,1300.0,21.2334,21.2478,21.2262,21.2478,1300.0
2009-01-27 13:55:00,29.59,29.59,29.48,29.48,1400.0,21.2694,21.2694,21.1903,21.1903,1400.0
2009-01-27 14:00:00,29.46,29.46,29.43,29.45,1600.0,21.1759,21.1759,21.1543,21.1687,1600.0
2009-01-27 14:05:00,29.43,29.43,29.36,29.41,3300.0,21.1543,21.1543,21.104,21.14,3300.0
2009-01-27 14:10:00,29.39,29.39,29.37,29.37,900.0,21.1256,21.1256,21.1112,21.1112,900.0
2009-01-27 14:15:00,29.34,29.43,29.34,29.41,2100.0,21.0897,21.1543,21.0897,21.14,2100.0
2009-01-27 14:20:00,29.41,29.42,29.38,29.38,2500.0,21.14,21.1472,21.1184,21.1184,2500.0
2009-01-27 14:25:00,29.39,29.39,29.36,29.36,3000.0,21.1256,21.1256,21.104,21.104,3000.0
2009-01-27 14:30:00,29.32,29.35,29.32,29.34,2300.0,21.0753,21.0968,21.0753,21.0897,2300.0
2009-01-27 14:35:00,29.37,29.46,29.37,29.44,3100.0,21.1112,21.1759,21.1112,21.1615,3100.0
2009-01-27 14:40:00,29.42,29.43,29.41,29.42,1000.0,21.1472,21.1543,21.14,21.1472,1000.0
2009-01-27 14:45:00,29.4,29.42,29.4,29.41,2600.0,21.1328,21.1472,21.1328,21.14,2600.0
2009-01-27 14:50:00,29.46,29.46,29.45,29.46,1200.0,21.1759,21.1759,21.1687,21.1759,1200.0
2009-01-27 14:55:00,29.48,29.49,29.45,29.49,3400.0,21.1903,21.1975,21.1687,21.1975,3400.0
2009-01-27 15:00:00,29.53,29.53,29.43,29.44,4400.0,21.2262,21.2262,21.1543,21.1615,4400.0
2009-01-27 15:05:00,29.45,29.45,29.4,29.43,1800.0,21.1687,21.1687,21.1328,21.1543,1800.0
2009-01-27 15:10:00,29.45,29.48,29.45,29.48,1600.0,21.1687,21.1903,21.1687,21.1903,1600.0
2009-01-27 15:15:00,29.47,29.5,29.47,29.5,2700.0,21.1831,21.2047,21.1831,21.2047,2700.0
2009-01-27 15:20:00,29.5,29.58,29.5,29.58,5100.0,21.2047,21.2622,21.2047,21.2622,5100.0
2009-01-27 15:25:00,29.54,29.59,29.54,29.59,2800.0,21.2334,21.2694,21.2334,21.2694,2800.0
2009-01-27 15:30:00,29.58,29.58,29.5,29.54,1900.0,21.2622,21.2622,21.2047,21.2334,1900.0
2009-01-27 15:35:00,29.5,29.51,29.5,29.5,1700.0,21.2047,21.2118,21.2047,21.2047,1700.0
2009-01-27 15:40:00,29.5,29.5,29.46,29.5,3700.0,21.2047,21.2047,21.1759,21.2047,3700.0
2009-01-27 15:45:00,29.47,29.47,29.46,29.46,2900.0,21.1831,21.1831,21.1759,21.1759,2900.0
2009-01-27 15:50:00,29.44,29.5,29.44,29.5,2600.0,21.1615,21.2047,21.1615,21.2047,2600.0
2009-01-27 15:55:00,29.5,29.5,29.47,29.48,5400.0,21.2047,21.2047,21.1831,21.1903,5400.0
2009-01-28 09:30:00,30.14,30.35,30.14,30.33,7000.0,21.6647,21.8156,21.6647,21.8013,7000.0
2009-01-28 09:35:00,30.32,30.32,30.29,30.31,2000.0,21.7941,21.7941,21.7725,21.7869,2000.0
2009-01-28 09:40:00,30.31,30.31,30.31,30.31,0.0,21.7869,21.7869,21.7869,21.7869,0.0
2009-01-28 09:45:00,30.16,30.16,30.16,30.16,100.0,21.6791,21.6791,21.6791,21.6791,100.0
2009-01-28 09:50:00,30.2,30.2,30.2,30.2,200.0,21.7078,21.7078,21.7078,21.7078,200.0
2009-01-28 09:55:00,30.13,30.13,30.13,30.13,100.0,21.6575,21.6575,21.6575,21.6575,100.0
2009-01-28 10:00:00,30.11,30.18,30.11,30.18,2200.0,21.6431,21.6934,21.6431,21.6934,2200.0
2009-01-28 10:05:00,30.15,30.16,30.15,30.16,400.0,21.6719,21.6791,21.6719,21.6791,400.0
2009-01-28 10:10:00,30.16,30.16,30.16,30.16,0.0,21.6791,21.6791,21.6791,21.6791,0.0
2009-01-28 10:15:00,30.16,30.16,30.16,30.16,0.0,21.6791,21.6791,21.6791,21.6791,0.0
2009-01-28 10:20:00,30.23,30.25,30.21,30.21,400.0,21.7294,21.7438,21.715,21.715,400.0
2009-01-28 10:25:00,30.16,30.22,30.16,30.22,200.0,21.6791,21.7222,21.6791,21.7222,200.0
2009-01-28 10:30:00,30.22,30.3,30.22,30.3,500.0,21.7222,21.7797,21.7222,21.7797,500.0
2009-01-28 10:35:00,30.36,30.42,30.36,30.42,900.0,21.8228,21.866,21.8228,21.866,900.0
2009-01-28 10:40:00,30.42,30.42,30.42,30.42,0.0,21.866,21.866,21.866,21.866,0.0
2009-01-28 10:45:00,30.35,30.36,30.35,30.36,500.0,21.8156,21.8228,21.8156,21.8228,500.0
2009-01-28 10:50:00,30.36,30.36,30.36,30.36,0.0,21.8228,21.8228,21.8228,21.8228,0.0
2009-01-28 10:55:00,30.32,30.32,30.32,30.32,100.0,21.7941,21.7941,21.7941,21.7941,100.0
2009-01-28 11:00:00,30.33,30.33,30.33,30.33,300.0,21.8013,21.8013,21.8013,21.8013,300.0
2009-01-28 11:05:00,30.38,30.46,30.38,30.45,1200.0,21.8372,21.8947,21.8372,21.8875,1200.0
2009-01-28 11:10:00,30.45,30.45,30.45,30.45,0.0,21.8875,21.8875,21.8875,21.8875,0.0
2009-01-28 11:15:00,30.45,30.45,30.45,30.45,0.0,21.8875,21.8875,21.8875,21.8875,0.0
2009-01-28 11:20:00,30.37,30.37,30.37,30.37,400.0,21.83,21.83,21.83,21.83,400.0
2009-01-28 11:25:00,30.37,30.37,30.37,30.37,100.0,21.83,21.83,21.83,21.83,100.0
2009-01-28 11:30:00,30.37,30.37,30.37,30.37,0.0,21.83,21.83,21.83,21.83,0.0
2009-01-28 11:35:00,30.33,30.33,30.29,30.29,400.0,21.8013,21.8013,21.7725,21.7725,400.0
2009-01-28 11:40:00,30.32,30.34,30.32,30.34,700.0,21.7941,21.8085,21.7941,21.8085,700.0
2009-01-28 11:45:00,30.34,30.34,30.34,30.34,0.0,21.8085,21.8085,21.8085,21.8085,0.0
2009-01-28 11:50:00,30.28,30.29,30.28,30.29,2500.0,21.7653,21.7725,21.7653,21.7725,2500.0
2009-01-28 11:55:00,30.29,30.29,30.29,30.29,0.0,21.7725,21.7725,21.7725,21.7725,0.0
2009-01-28 12:00:00,30.31,30.31,30.31,30.31,100.0,21.7869,21.7869,21.7869,21.7869,100.0
2009-01-28 12:05:00,30.32,30.33,30.32,30.33,200.0,21.7941,21.8013,21.7941,21.8013,200.0
2009-01-28 12:10:00,30.33,30.36,30.33,30.36,400.0,21.8013,21.8228,21.8013,21.8228,400.0
2009-01-28 12:15:00,30.35,30.36,30.35,30.36,200.0,21.8156,21.8228,21.8156,21.8228,200.0
2009-01-28 12:20:00,30.36,30.36,30.36,30.36,0.0,21.8228,21.8228,21.8228,21.8228,0.0
2009-01-28 12:25:00,30.37,30.38,30.37,30.38,300.0,21.83,21.8372,21.83,21.8372,300.0
2009-01-28 12:30:00,30.38,30.38,30.38,30.38,0.0,21.8372,21.8372,21.8372,21.8372,0.0
2009-01-28 12:35:00,30.36,30.36,30.36,30.36,100.0,21.8228,21.8228,21.8228,21.8228,100.0
2009-01-28 12:40:00,30.36,30.36,30.36,30.36,0.0,21.8228,21.8228,21.8228,21.8228,0.0
2009-01-28 12:45:00,30.35,30.35,30.35,30.35,100.0,21.8156,21.8156,21.8156,21.8156,100.0
2009-01-28 12:50:00,30.35,30.35,30.35,30.35,0.0,21.8156,21.8156,21.8156,21.8156,0.0
2009-01-28 12:55:00,30.37,30.37,30.37,30.37,900.0,21.83,21.83,21.83,21.83,900.0
2009-01-28 13:00:00,30.34,30.34,30.34,30.34,800.0,21.8085,21.8085,21.8085,21.8085,800.0
2009-01-28 13:05:00,30.3,30.4,30.3,30.39,1500.0,21.7797,21.8516,21.7797,21.8444,1500.0
2009-01-28 13:10:00,30.4,30.4,30.39,30.39,500.0,21.8516,21.8516,21.8444,21.8444,500.0
2009-01-28 13:15:00,30.38,30.38,30.37,30.37,4300.0,21.8372,21.8372,21.83,21.83,4300.0
2009-01-28 13:20:00,30.41,30.41,30.41,30.41,300.0,21.8588,21.8588,21.8588,21.8588,300.0
2009-01-28 13:25:00,30.45,30.45,30.45,30.45,200.0,21.8875,21.8875,21.8875,21.8875,200.0
2009-01-28 13:30:00,30.52,30.52,30.51,30.51,500.0,21.9378,21.9378,21.9306,21.9306,500.0
2009-01-28 13:35:00,30.51,30.51,30.51,30.51,900.0,21.9306,21.9306,21.9306,21.9306,900.0
2009-01-28 13:40:00,30.49,30.51,30.49,30.51,2300.0,21.9163,21.9306,21.9163,21.9306,2300.0
2009-01-28 13:45:00,30.52,30.55,30.52,30.54,800.0,21.9378,21.9594,21.9378,21.9522,800.0
2009-01-28 13:50:00,30.54,30.54,30.54,30.54,0.0,21.9522,21.9522,21.9522,21.9522,0.0
2009-01-28 13:55:00,30.53,30.53,30.53,30.53,100.0,21.945,21.945,21.945,21.945,100.0
2009-01-28 14:00:00,30.53,30.53,30.53,30.53,0.0,21.945,21.945,21.945,21.945,0.0
2009-01-28 14:05:00,30.56,30.56,30.53,30.53,300.0,21.9666,21.9666,21.945,21.945,300.0
2009-01-28 14:10:00,30.55,30.56,30.55,30.56,900.0,21.9594,21.9666,21.9594,21.9666,900.0
2009-01-28 14:15:00,30.58,30.66,30.56,30.66,2300.0,21.981,22.0385,21.9666,22.0385,2300.0
2009-01-28 14:20:00,30.61,30.65,30.48,30.5,6900.0,22.0025,22.0313,21.9091,21.9235,6900.0
2009-01-28 14:25:00,30.45,30.5,30.45,30.48,4300.0,21.8875,21.9235,21.8875,21.9091,4300.0
2009-01-28 14:30:00,30.4,30.4,30.4,30.4,300.0,21.8516,21.8516,21.8516,21.8516,300.0
2009-01-28 14:35:00,30.41,30.41,30.41,30.41,200.0,21.8588,21.8588,21.8588,21.8588,200.0
2009-01-28 14:40:00,30.41,30.46,30.41,30.46,200.0,21.8588,21.8947,21.8588,21.8947,200.0
2009-01-28 14:45:00,30.46,30.46,30.46,30.46,0.0,21.8947,21.8947,21.8947,21.8947,0.0
2009-01-28 14:50:00,30.4,30.4,30.36,30.36,200.0,21.8516,21.8516,21.8228,21.8228,200.0
2009-01-28 14:55:00,30.39,30.46,30.39,30.46,1600.0,21.8444,21.8947,21.8444,21.8947,1600.0
2009-01-28 15:00:00,30.48,30.5,30.46,30.46,2600.0,21.9091,21.9235,21.8947,21.8947,2600.0
2009-01-28 15:05:00,30.39,30.39,30.27,30.27,200.0,21.8444,21.8444,21.7581,21.7581,200.0
2009-01-28 15:10:00,30.26,30.37,30.26,30.29,3200.0,21.7509,21.83,21.7509,21.7725,3200.0
2009-01-28 15:15:00,30.29,30.34,30.27,30.33,6400.0,21.7725,21.8085,21.7581,21.8013,6400.0
2009-01-28 15:20:00,30.34,30.34,30.21,30.28,9800.0,21.8085,21.8085,21.715,21.7653,9800.0
2009-01-28 15:25:00,30.2,30.29,30.2,30.29,1800.0,21.7078,21.7725,21.7078,21.7725,1800.0
2009-01-28 15:30:00,30.21,30.21,30.21,30.21,100.0,21.715,21.715,21.715,21.715,100.0
2009-01-28 15:35:00,30.27,30.34,30.27,30.34,1800.0,21.7581,21.8085,21.7581,21.8085,1800.0
2009-01-28 15:40:00,30.36,30.43,30.35,30.35,3900.0,21.8228,21.8731,21.8156,21.8156,3900.0
2009-01-28 15:45:00,30.42,30.51,30.42,30.51,900.0,21.866,21.9306,21.866,21.9306,900.0
2009-01-28 15:50:00,30.47,30.47,30.47,30.47,1600.0,21.9019,21.9019,21.9019,21.9019,1600.0
2009-01-28 15:55:00,30.53,30.54,30.53,30.54,800.0,21.945,21.9522,21.945,21.9522,800.0
2009-01-29 09:30:00,29.78,29.96,29.78,29.8,7900.0,21.4059,21.5353,21.4059,21.4203,7900.0
2009-01-29 09:35:00,29.8,29.81,29.78,29.78,11500.0,21.4203,21.4275,21.4059,21.4059,11500.0
2009-01-29 09:40:00,29.78,29.78,29.78,29.78,0.0,21.4059,21.4059,21.4059,21.4059,0.0
2009-01-29 09:45:00,29.78,29.8,29.74,29.8,7300.0,21.4059,21.4203,21.3772,21.4203,7300.0
2009-01-29 09:50:00,29.8,29.8,29.8,29.8,2300.0,21.4203,21.4203,21.4203,21.4203,2300.0
2009-01-29 09:55:00,29.8,29.8,29.8,29.8,0.0,21.4203,21.4203,21.4203,21.4203,0.0
2009-01-29 10:00:00,29.66,29.66,29.58,29.61,1600.0,21.3197,21.3197,21.2622,21.2837,1600.0
2009-01-29 10:05:00,29.7,29.7,29.7,29.7,1300.0,21.3484,21.3484,21.3484,21.3484,1300.0
2009-01-29 10:10:00,29.7,29.7,29.7,29.7,7500.0,21.3484,21.3484,21.3484,21.3484,7500.0
2009-01-29 10:15:00,29.7,29.7,29.7,29.7,1200.0,21.3484,21.3484,21.3484,21.3484,1200.0
2009-01-29 10:20:00,29.7,29.7,29.65,29.7,5900.0,21.3484,21.3484,21.3125,21.3484,5900.0
2009-01-29 10:25:00,29.7,29.7,29.7,29.7,5700.0,21.3484,21.3484,21.3484,21.3484,5700.0
2009-01-29 10:30:00,29.66,29.66,29.66,29.66,1500.0,21.3197,21.3197,21.3197,21.3197,1500.0
2009-01-29 10:35:00,29.76,29.77,29.74,29.74,1300.0,21.3915,21.3987,21.3772,21.3772,1300.0
2009-01-29 10:40:00,29.74,29.74,29.7,29.7,4000.0,21.3772,21.3772,21.3484,21.3484,4000.0
2009-01-29 10:45:00,29.7,29.76,29.7,29.76,700.0,21.3484,21.3915,21.3484,21.3915,700.0
2009-01-29 10:50:00,29.76,29.8,29.76,29.8,400.0,21.3915,21.4203,21.3915,21.4203,400.0
2009-01-29 10:55:00,29.82,29.82,29.82,29.82,16800.0,21.4347,21.4347,21.4347,21.4347,16800.0
2009-01-29 11:00:00,29.84,29.84,29.82,29.82,2300.0,21.4491,21.4491,21.4347,21.4347,2300.0
2009-01-29 11:05:00,29.82,29.82,29.82,29.82,0.0,21.4347,21.4347,21.4347,21.4347,0.0
2009-01-29 11:10:00,29.82,29.82,29.8,29.81,5400.0,21.4347,21.4347,21.4203,21.4275,5400.0
2009-01-29 11:15:00,29.81,29.84,29.79,29.79,4800.0,21.4275,21.4491,21.4131,21.4131,4800.0
2009-01-29 11:20:00,29.81,29.82,29.81,29.82,600.0,21.4275,21.4347,21.4275,21.4347,600.0
2009-01-29 11:25:00,29.82,29.82,29.82,29.82,1100.0,21.4347,21.4347,21.4347,21.4347,1100.0
2009-01-29 11:30:00,29.82,29.82,29.82,29.82,0.0,21.4347,21.4347,21.4347,21.4347,0.0
2009-01-29 11:35:00,29.82,29.82,29.82,29.82,0.0,21.4347,21.4347,21.4347,21.4347,0.0
2009-01-29 11:40:00,29.82,29.82,29.82,29.82,0.0,21.4347,21.4347,21.4347,21.4347,0.0
2009-01-29 11:45:00,29.82,29.82,29.82,29.82,0.0,21.4347,21.4347,21.4347,21.4347,0.0
2009-01-29 11:50:00,29.65,29.68,29.62,29.62,2600.0,21.3125,21.334,21.2909,21.2909,2600.0
2009-01-29 11:55:00,29.62,29.62,29.62,29.62,0.0,21.2909,21.2909,21.2909,21.2909,0.0
2009-01-29 12:00:00,29.62,29.62,29.48,29.48,6200.0,21.2909,21.2909,21.1903,21.1903,6200.0
2009-01-29 12:05:00,29.52,29.55,29.52,29.52,800.0,21.219,21.2406,21.219,21.219,800.0
2009-01-29 12:10:00,29.52,29.55,29.5,29.5,12300.0,21.219,21.2406,21.2047,21.2047,12300.0
2009-01-29 12:15:00,29.5,29.54,29.49,29.54,2000.0,21.2047,21.2334,21.1975,21.2334,2000.0
2009-01-29 12:20:00,29.58,29.58,29.58,29.58,6600.0,21.2622,21.2622,21.2622,21.2622,6600.0
2009-01-29 12:25:00,29.58,29.58,29.58,29.58,100.0,21.2622,21.2622,21.2622,21.2622,100.0
2009-01-29 12:30:00,29.58,29.58,29.58,29.58,1400.0,21.2622,21.2622,21.2622,21.2622,1400.0
2009-01-29 12:35:00,29.58,29.58,29.58,29.58,1200.0,21.2622,21.2622,21.2622,21.2622,1200.0
2009-01-29 12:40:00,29.58,29.58,29.58,29.58,0.0,21.2622,21.2622,21.2622,21.2622,0.0
2009-01-29 12:45:00,29.56,29.56,29.56,29.56,100.0,21.2478,21.2478,21.2478,21.2478,100.0
2009-01-29 12:50:00,29.54,29.54,29.54,29.54,100.0,21.2334,21.2334,21.2334,21.2334,100.0
2009-01-29 12:55:00,29.47,29.47,29.47,29.47,400.0,21.1831,21.1831,21.1831,21.1831,400.0
2009-01-29 13:00:00,29.35,29.37,29.3,29.33,9800.0,21.0968,21.1112,21.0609,21.0825,9800.0
2009-01-29 13:05:00,29.32,29.35,29.32,29.35,6500.0,21.0753,21.0968,21.0753,21.0968,6500.0
2009-01-29 13:10:00,29.35,29.42,29.35,29.38,5900.0,21.0968,21.1472,21.0968,21.1184,5900.0
2009-01-29 13:15:00,29.38,29.38,29.38,29.38,200.0,21.1184,21.1184,21.1184,21.1184,200.0
2009-01-29 13:20:00,29.38,29.38,29.35,29.35,5300.0,21.1184,21.1184,21.0968,21.0968,5300.0
2009-01-29 13:25:00,29.36,29.47,29.36,29.46,3400.0,21.104,21.1831,21.104,21.1759,3400.0
2009-01-29 13:30:00,29.46,29.46,29.39,29.42,1500.0,21.1759,21.1759,21.1256,21.1472,1500.0
2009-01-29 13:35:00,29.42,29.42,29.38,29.38,500.0,21.1472,21.1472,21.1184,21.1184,500.0
2009-01-29 13:40:00,29.43,29.45,29.42,29.42,1900.0,21.1543,21.1687,21.1472,21.1472,1900.0
2009-01-29 13:45:00,29.38,29.46,29.38,29.46,800.0,21.1184,21.1759,21.1184,21.1759,800.0
2009-01-29 13:50:00,29.38,29.38,29.3,29.3,1700.0,21.1184,21.1184,21.0609,21.0609,1700.0
2009-01-29 13:55:00,29.3,29.34,29.3,29.34,7200.0,21.0609,21.0897,21.0609,21.0897,7200.0
2009-01-29 14:00:00,29.34,29.37,29.33,29.33,5000.0,21.0897,21.1112,21.0825,21.0825,5000.0
2009-01-29 14:05:00,29.33,29.43,29.32,29.43,8800.0,21.0825,21.1543,21.0753,21.1543,8800.0
2009-01-29 14:10:00,29.43,29.45,29.43,29.45,800.0,21.1543,21.1687,21.1543,21.1687,800.0
2009-01-29 14:15:00,29.45,29.45,29.45,29.45,0.0,21.1687,21.1687,21.1687,21.1687,0.0
2009-01-29 14:20:00,29.46,29.47,29.46,29.47,1500.0,21.1759,21.1831,21.1759,21.1831,1500.0
2009-01-29 14:25:00,29.43,29.43,29.42,29.42,1000.0,21.1543,21.1543,21.1472,21.1472,1000.0
2009-01-29 14:30:00,29.46,29.48,29.46,29.48,5400.0,21.1759,21.1903,21.1759,21.1903,5400.0
2009-01-29 14:35:00,29.48,29.48,29.48,29.48,800.0,21.1903,21.1903,21.1903,21.1903,800.0
2009-01-29 14:40:00,29.52,29.56,29.52,29.56,800.0,21.219,21.2478,21.219,21.2478,800.0
2009-01-29 14:45:00,29.48,29.48,29.48,29.48,200.0,21.1903,21.1903,21.1903,21.1903,200.0
2009-01-29 14:50:00,29.48,29.48,29.48,29.48,4000.0,21.1903,21.1903,21.1903,21.1903,4000.0
2009-01-29 14:55:00,29.48,29.48,29.48,29.48,5000.0,21.1903,21.1903,21.1903,21.1903,5000.0
2009-01-29 15:00:00,29.46,29.48,29.46,29.48,500.0,21.1759,21.1903,21.1759,21.1903,500.0
2009-01-29 15:05:00,29.48,29.48,29.48,29.48,0.0,21.1903,21.1903,21.1903,21.1903,0.0
2009-01-29 15:10:00,29.48,29.48,29.48,29.48,0.0,21.1903,21.1903,21.1903,21.1903,0.0
2009-01-29 15:15:00,29.48,29.48,29.48,29.48,0.0,21.1903,21.1903,21.1903,21.1903,0.0
2009-01-29 15:20:00,29.44,29.44,29.37,29.37,1100.0,21.1615,21.1615,21.1112,21.1112,1100.0
2009-01-29 15:25:00,29.37,29.38,29.32,29.37,4800.0,21.1112,21.1184,21.0753,21.1112,4800.0
2009-01-29 15:30:00,29.34,29.34,29.21,29.21,11900.0,21.0897,21.0897,20.9962,20.9962,11900.0
2009-01-29 15:35:00,29.21,29.27,29.21,29.25,4100.0,20.9962,21.0393,20.9962,21.025,4100.0
2009-01-29 15:40:00,29.26,29.29,29.26,29.29,5300.0,21.0321,21.0537,21.0321,21.0537,5300.0
2009-01-29 15:45:00,29.29,29.29,29.22,29.23,7000.0,21.0537,21.0537,21.0034,21.0106,7000.0
2009-01-29 15:50:00,29.24,29.24,29.18,29.21,5900.0,21.0178,21.0178,20.9746,20.9962,5900.0
2009-01-29 15:55:00,29.22,29.27,29.22,29.26,5900.0,21.0034,21.0393,21.0034,21.0321,5900.0
2009-01-30 09:30:00,29.43,29.53,29.43,29.52,3600.0,21.1543,21.2262,21.1543,21.219,3600.0
2009-01-30 09:35:00,29.53,29.57,29.51,29.51,4300.0,21.2262,21.255,21.2118,21.2118,4300.0
2009-01-30 09:40:00,29.47,29.47,29.43,29.43,1700.0,21.1831,21.1831,21.1543,21.1543,1700.0
2009-01-30 09:45:00,29.45,29.46,29.42,29.42,900.0,21.1687,21.1759,21.1472,21.1472,900.0
2009-01-30 09:50:00,29.42,29.42,29.42,29.42,0.0,21.1472,21.1472,21.1472,21.1472,0.0
2009-01-30 09:55:00,29.4,29.4,29.33,29.33,300.0,21.1328,21.1328,21.0825,21.0825,300.0
2009-01-30 10:00:00,29.22,29.22,29.22,29.22,100.0,21.0034,21.0034,21.0034,21.0034,100.0
2009-01-30 10:05:00,29.21,29.22,29.21,29.22,2000.0,20.9962,21.0034,20.9962,21.0034,2000.0
2009-01-30 10:10:00,29.14,29.14,29.14,29.14,100.0,20.9459,20.9459,20.9459,20.9459,100.0
2009-01-30 10:15:00,29.1,29.1,29.1,29.1,1600.0,20.9171,20.9171,20.9171,20.9171,1600.0
2009-01-30 10:20:00,29.15,29.15,29.15,29.15,800.0,20.9531,20.9531,20.9531,20.9531,800.0
2009-01-30 10:25:00,29.13,29.15,29.03,29.03,3200.0,20.9387,20.9531,20.8668,20.8668,3200.0
2009-01-30 10:30:00,28.92,28.92,28.92,28.92,300.0,20.7878,20.7878,20.7878,20.7878,300.0
2009-01-30 10:35:00,28.97,28.99,28.97,28.99,300.0,20.8237,20.8381,20.8237,20.8381,300.0
2009-01-30 10:40:00,28.95,29.01,28.95,29.01,2100.0,20.8093,20.8524,20.8093,20.8524,2100.0
2009-01-30 10:45:00,28.99,28.99,28.96,28.96,1400.0,20.8381,20.8381,20.8165,20.8165,1400.0
2009-01-30 10:50:00,28.95,28.95,28.91,28.91,2000.0,20.8093,20.8093,20.7806,20.7806,2000.0
2009-01-30 10:55:00,28.91,28.91,28.91,28.91,0.0,20.7806,20.7806,20.7806,20.7806,0.0
2009-01-30 11:00:00,28.91,28.91,28.91,28.91,0.0,20.7806,20.7806,20.7806,20.7806,0.0
2009-01-30 11:05:00,29.07,29.07,29.07,29.07,400.0,20.8956,20.8956,20.8956,20.8956,400.0
2009-01-30 11:10:00,28.99,28.99,28.99,28.99,400.0,20.8381,20.8381,20.8381,20.8381,400.0
2009-01-30 11:15:00,28.95,28.95,28.95,28.95,400.0,20.8093,20.8093,20.8093,20.8093,400.0
2009-01-30 11:20:00,28.9,28.9,28.87,28.87,3900.0,20.7734,20.7734,20.7518,20.7518,3900.0
2009-01-30 11:25:00,28.89,28.89,28.88,28.88,900.0,20.7662,20.7662,20.759,20.759,900.0
2009-01-30 11:30:00,28.92,28.92,28.92,28.92,400.0,20.7878,20.7878,20.7878,20.7878,400.0
2009-01-30 11:35:00,28.92,28.95,28.91,28.92,7000.0,20.7878,20.8093,20.7806,20.7878,7000.0
2009-01-30 11:40:00,28.95,28.95,28.95,28.95,100.0,20.8093,20.8093,20.8093,20.8093,100.0
2009-01-30 11:45:00,28.95,28.97,28.91,28.95,2800.0,20.8093,20.8237,20.7806,20.8093,2800.0
2009-01-30 11:50:00,28.99,28.99,28.99,28.99,200.0,20.8381,20.8381,20.8381,20.8381,200.0
2009-01-30 11:55:00,28.99,28.99,28.99,28.99,0.0,20.8381,20.8381,20.8381,20.8381,0.0
2009-01-30 12:00:00,28.99,28.99,28.95,28.95,1800.0,20.8381,20.8381,20.8093,20.8093,1800.0
2009-01-30 12:05:00,28.91,29.0,28.91,29.0,1100.0,20.7806,20.8453,20.7806,20.8453,1100.0
2009-01-30 12:10:00,28.98,29.02,28.98,29.02,400.0,20.8309,20.8596,20.8309,20.8596,400.0
2009-01-30 12:15:00,29.03,29.03,29.03,29.03,400.0,20.8668,20.8668,20.8668,20.8668,400.0
2009-01-30 12:20:00,29.03,29.03,29.03,29.03,0.0,20.8668,20.8668,20.8668,20.8668,0.0
2009-01-30 12:25:00,29.03,29.03,29.0,29.0,8100.0,20.8668,20.8668,20.8453,20.8453,8100.0
2009-01-30 12:30:00,29.0,29.0,29.0,29.0,0.0,20.8453,20.8453,20.8453,20.8453,0.0
2009-01-30 12:35:00,29.03,29.03,29.03,29.03,800.0,20.8668,20.8668,20.8668,20.8668,800.0
2009-01-30 12:40:00,29.03,29.03,29.03,29.03,0.0,20.8668,20.8668,20.8668,20.8668,0.0
2009-01-30 12:45:00,29.04,29.09,29.04,29.09,1300.0,20.874,20.91,20.874,20.91,1300.0
2009-01-30 12:50:00,29.12,29.12,29.12,29.12,400.0,20.9315,20.9315,20.9315,20.9315,400.0
2009-01-30 12:55:00,29.11,29.12,29.11,29.12,500.0,20.9243,20.9315,20.9243,20.9315,500.0
2009-01-30 13:00:00,29.15,29.19,29.15,29.19,2200.0,20.9531,20.9818,20.9531,20.9818,2200.0
2009-01-30 13:05:00,29.23,29.23,29.23,29.23,200.0,21.0106,21.0106,21.0106,21.0106,200.0
2009-01-30 13:10:00,29.27,29.27,29.27,29.27,1300.0,21.0393,21.0393,21.0393,21.0393,1300.0
2009-01-30 13:15:00,29.18,29.18,29.18,29.18,400.0,20.9746,20.9746,20.9746,20.9746,400.0
2009-01-30 13:20:00,29.18,29.18,29.18,29.18,0.0,20.9746,20.9746,20.9746,20.9746,0.0
2009-01-30 13:25:00,29.18,29.18,29.06,29.06,1700.0,20.9746,20.9746,20.8884,20.8884,1700.0
2009-01-30 13:30:00,29.05,29.05,28.96,29.0,1300.0,20.8812,20.8812,20.8165,20.8453,1300.0
2009-01-30 13:35:00,28.99,29.03,28.99,29.03,600.0,20.8381,20.8668,20.8381,20.8668,600.0
2009-01-30 13:40:00,28.92,28.94,28.92,28.94,300.0,20.7878,20.8021,20.7878,20.8021,300.0
2009-01-30 13:45:00,28.92,28.94,28.9,28.94,400.0,20.7878,20.8021,20.7734,20.8021,400.0
2009-01-30 13:50:00,28.94,28.94,28.94,28.94,200.0,20.8021,20.8021,20.8021,20.8021,200.0
2009-01-30 13:55:00,28.93,28.98,28.93,28.98,900.0,20.7949,20.8309,20.7949,20.8309,900.0
2009-01-30 14:00:00,29.02,29.02,28.96,29.0,8300.0,20.8596,20.8596,20.8165,20.8453,8300.0
2009-01-30 14:05:00,29.03,29.03,28.97,28.97,500.0,20.8668,20.8668,20.8237,20.8237,500.0
2009-01-30 14:10:00,29.0,29.0,29.0,29.0,100.0,20.8453,20.8453,20.8453,20.8453,100.0
2009-01-30 14:15:00,28.93,28.93,28.93,28.93,100.0,20.7949,20.7949,20.7949,20.7949,100.0
2009-01-30 14:20:00,28.93,28.93,28.93,28.93,0.0,20.7949,20.7949,20.7949,20.7949,0.0
2009-01-30 14:25:00,28.94,29.03,28.94,29.03,600.0,20.8021,20.8668,20.8021,20.8668,600.0
2009-01-30 14:30:00,29.06,29.06,29.06,29.06,200.0,20.8884,20.8884,20.8884,20.8884,200.0
2009-01-30 14:35:00,29.06,29.06,29.06,29.06,0.0,20.8884,20.8884,20.8884,20.8884,0.0
2009-01-30 14:40:00,28.97,28.99,28.93,28.93,2400.0,20.8237,20.8381,20.7949,20.7949,2400.0
2009-01-30 14:45:00,28.93,28.93,28.93,28.93,0.0,20.7949,20.7949,20.7949,20.7949,0.0
2009-01-30 14:50:00,28.9,28.9,28.9,28.9,500.0,20.7734,20.7734,20.7734,20.7734,500.0
2009-01-30 14:55:00,28.88,28.88,28.85,28.85,1000.0,20.759,20.759,20.7374,20.7374,1000.0
2009-01-30 15:00:00,28.91,28.91,28.91,28.91,200.0,20.7806,20.7806,20.7806,20.7806,200.0
2009-01-30 15:05:00,28.87,28.88,28.87,28.88,700.0,20.7518,20.759,20.7518,20.759,700.0
2009-01-30 15:10:00,28.87,28.94,28.87,28.94,3400.0,20.7518,20.8021,20.7518,20.8021,3400.0
2009-01-30 15:15:00,28.94,28.94,28.9,28.9,800.0,20.8021,20.8021,20.7734,20.7734,800.0
2009-01-30 15:20:00,28.79,28.8,28.78,28.78,3100.0,20.6943,20.7015,20.6871,20.6871,3100.0
2009-01-30 15:25:00,28.79,28.79,28.73,28.73,2900.0,20.6943,20.6943,20.6512,20.6512,2900.0
2009-01-30 15:30:00,28.64,28.67,28.62,28.67,17300.0,20.5865,20.6081,20.5721,20.6081,17300.0
2009-01-30 15:35:00,28.67,28.68,28.62,28.63,5600.0,20.6081,20.6152,20.5721,20.5793,5600.0
2009-01-30 15:40:00,28.63,28.77,28.63,28.73,9400.0,20.5793,20.6799,20.5793,20.6512,9400.0
2009-01-30 15:45:00,28.7,28.79,28.7,28.77,8200.0,20.6296,20.6943,20.6296,20.6799,8200.0
2009-01-30 15:50:00,28.82,28.82,28.71,28.71,9700.0,20.7159,20.7159,20.6368,20.6368,9700.0
2009-01-30 15:55:00,28.72,28.73,28.71,28.73,6400.0,20.644,20.6512,20.6368,20.6512,6400.0
2009-02-02 09:30:00,28.45,28.45,28.25,28.29,5400.0,20.4499,20.4499,20.3062,20.3349,5400.0
2009-02-02 09:35:00,28.27,28.32,28.27,28.32,500.0,20.3205,20.3565,20.3205,20.3565,500.0
2009-02-02 09:40:00,28.33,28.33,28.33,28.33,800.0,20.3637,20.3637,20.3637,20.3637,800.0
2009-02-02 09:45:00,28.33,28.33,28.33,28.33,0.0,20.3637,20.3637,20.3637,20.3637,0.0
2009-02-02 09:50:00,28.33,28.33,28.33,28.33,0.0,20.3637,20.3637,20.3637,20.3637,0.0
2009-02-02 09:55:00,28.3,28.3,28.3,28.3,900.0,20.3421,20.3421,20.3421,20.3421,900.0
2009-02-02 10:00:00,28.4,28.4,28.4,28.4,800.0,20.414,20.414,20.414,20.414,800.0
2009-02-02 10:05:00,28.44,28.45,28.44,28.45,800.0,20.4427,20.4499,20.4427,20.4499,800.0
2009-02-02 10:10:00,28.45,28.45,28.45,28.45,0.0,20.4499,20.4499,20.4499,20.4499,0.0
2009-02-02 10:15:00,28.45,28.45,28.45,28.45,0.0,20.4499,20.4499,20.4499,20.4499,0.0
2009-02-02 10:20:00,28.63,28.63,28.63,28.63,800.0,20.5793,20.5793,20.5793,20.5793,800.0
2009-02-02 10:25:00,28.6,28.6,28.6,28.6,200.0,20.5577,20.5577,20.5577,20.5577,200.0
2009-02-02 10:30:00,28.55,28.55,28.55,28.55,100.0,20.5218,20.5218,20.5218,20.5218,100.0
2009-02-02 10:35:00,28.55,28.55,28.55,28.55,0.0,20.5218,20.5218,20.5218,20.5218,0.0
2009-02-02 10:40:00,28.47,28.47,28.47,28.47,500.0,20.4643,20.4643,20.4643,20.4643,500.0
2009-02-02 10:45:00,28.47,28.47,28.47,28.47,0.0,20.4643,20.4643,20.4643,20.4643,0.0
2009-02-02 10:50:00,28.47,28.47,28.47,28.47,0.0,20.4643,20.4643,20.4643,20.4643,0.0
2009-02-02 10:55:00,28.47,28.47,28.47,28.47,0.0,20.4643,20.4643,20.4643,20.4643,0.0
2009-02-02 11:00:00,28.47,28.47,28.47,28.47,0.0,20.4643,20.4643,20.4643,20.4643,0.0
2009-02-02 11:05:00,28.47,28.47,28.47,28.47,0.0,20.4643,20.4643,20.4643,20.4643,0.0
2009-02-02 11:10:00,28.47,28.47,28.47,28.47,0.0,20.4643,20.4643,20.4643,20.4643,0.0
2009-02-02 11:15:00,28.47,28.47,28.47,28.47,0.0,20.4643,20.4643,20.4643,20.4643,0.0
2009-02-02 11:20:00,28.43,28.43,28.43,28.43,300.0,20.4355,20.4355,20.4355,20.4355,300.0
2009-02-02 11:25:00,28.43,28.43,28.43,28.43,0.0,20.4355,20.4355,20.4355,20.4355,0.0
2009-02-02 11:30:00,28.55,28.55,28.55,28.55,800.0,20.5218,20.5218,20.5218,20.5218,800.0
2009-02-02 11:35:00,28.51,28.53,28.51,28.51,800.0,20.493,20.5074,20.493,20.493,800.0
2009-02-02 11:40:00,28.47,28.47,28.47,28.47,100.0,20.4643,20.4643,20.4643,20.4643,100.0
2009-02-02 11:45:00,28.55,28.55,28.55,28.55,1200.0,20.5218,20.5218,20.5218,20.5218,1200.0
2009-02-02 11:50:00,28.56,28.57,28.55,28.55,1700.0,20.529,20.5362,20.5218,20.5218,1700.0
2009-02-02 11:55:00,28.55,28.55,28.55,28.55,100.0,20.5218,20.5218,20.5218,20.5218,100.0
2009-02-02 12:00:00,28.58,28.65,28.58,28.63,1400.0,20.5434,20.5937,20.5434,20.5793,1400.0
2009-02-02 12:05:00,28.63,28.63,28.63,28.63,0.0,20.5793,20.5793,20.5793,20.5793,0.0
2009-02-02 12:10:00,28.63,28.63,28.63,28.63,0.0,20.5793,20.5793,20.5793,20.5793,0.0
2009-02-02 12:15:00,28.63,28.63,28.63,28.63,0.0,20.5793,20.5793,20.5793,20.5793,0.0
2009-02-02 12:20:00,28.6,28.6,28.55,28.55,1900.0,20.5577,20.5577,20.5218,20.5218,1900.0
2009-02-02 12:25:00,28.59,28.68,28.59,28.68,200.0,20.5505,20.6152,20.5505,20.6152,200.0
2009-02-02 12:30:00,28.69,28.79,28.69,28.79,500.0,20.6224,20.6943,20.6224,20.6943,500.0
2009-02-02 12:35:00,28.79,28.79,28.79,28.79,0.0,20.6943,20.6943,20.6943,20.6943,0.0
2009-02-02 12:40:00,28.8,28.8,28.8,28.8,200.0,20.7015,20.7015,20.7015,20.7015,200.0
2009-02-02 12:45:00,28.8,28.8,28.8,28.8,0.0,20.7015,20.7015,20.7015,20.7015,0.0
2009-02-02 12:50:00,28.8,28.8,28.8,28.8,0.0,20.7015,20.7015,20.7015,20.7015,0.0
2009-02-02 12:55:00,28.78,28.78,28.78,28.78,200.0,20.6871,20.6871,20.6871,20.6871,200.0
2009-02-02 13:00:00,28.75,28.75,28.74,28.75,500.0,20.6656,20.6656,20.6584,20.6656,500.0
2009-02-02 13:05:00,28.75,28.75,28.71,28.71,1000.0,20.6656,20.6656,20.6368,20.6368,1000.0
2009-02-02 13:10:00,28.67,28.67,28.67,28.67,100.0,20.6081,20.6081,20.6081,20.6081,100.0
2009-02-02 13:15:00,28.61,28.63,28.6,28.63,1000.0,20.5649,20.5793,20.5577,20.5793,1000.0
2009-02-02 13:20:00,28.62,28.62,28.59,28.59,700.0,20.5721,20.5721,20.5505,20.5505,700.0
2009-02-02 13:25:00,28.55,28.57,28.55,28.57,600.0,20.5218,20.5362,20.5218,20.5362,600.0
2009-02-02 13:30:00,28.57,28.59,28.57,28.59,300.0,20.5362,20.5505,20.5362,20.5505,300.0
2009-02-02 13:35:00,28.62,28.62,28.62,28.62,200.0,20.5721,20.5721,20.5721,20.5721,200.0
2009-02-02 13:40:00,28.62,28.62,28.62,28.62,200.0,20.5721,20.5721,20.5721,20.5721,200.0
2009-02-02 13:45:00,28.64,28.64,28.6,28.6,400.0,20.5865,20.5865,20.5577,20.5577,400.0
2009-02-02 13:50:00,28.59,28.59,28.56,28.56,1000.0,20.5505,20.5505,20.529,20.529,1000.0
2009-02-02 13:55:00,28.5,28.5,28.47,28.47,5200.0,20.4859,20.4859,20.4643,20.4643,5200.0
2009-02-02 14:00:00,28.44,28.45,28.44,28.45,300.0,20.4427,20.4499,20.4427,20.4499,300.0
2009-02-02 14:05:00,28.47,28.48,28.47,28.48,500.0,20.4643,20.4715,20.4643,20.4715,500.0
2009-02-02 14:10:00,28.48,28.5,28.47,28.5,700.0,20.4715,20.4859,20.4643,20.4859,700.0
2009-02-02 14:15:00,28.47,28.52,28.47,28.51,700.0,20.4643,20.5002,20.4643,20.493,700.0
2009-02-02 14:20:00,28.47,28.47,28.46,28.46,600.0,20.4643,20.4643,20.4571,20.4571,600.0
2009-02-02 14:25:00,28.44,28.47,28.39,28.47,1100.0,20.4427,20.4643,20.4068,20.4643,1100.0
2009-02-02 14:30:00,28.43,28.43,28.39,28.39,900.0,20.4355,20.4355,20.4068,20.4068,900.0
2009-02-02 14:35:00,28.39,28.4,28.39,28.39,700.0,20.4068,20.414,20.4068,20.4068,700.0
2009-02-02 14:40:00,28.45,28.49,28.45,28.48,900.0,20.4499,20.4787,20.4499,20.4715,900.0
2009-02-02 14:45:00,28.43,28.43,28.4,28.4,400.0,20.4355,20.4355,20.414,20.414,400.0
2009-02-02 14:50:00,28.36,28.4,28.36,28.4,900.0,20.3852,20.414,20.3852,20.414,900.0
2009-02-02 14:55:00,28.39,28.41,28.39,28.39,1600.0,20.4068,20.4212,20.4068,20.4068,1600.0
2009-02-02 15:00:00,28.37,28.49,28.37,28.49,900.0,20.3924,20.4787,20.3924,20.4787,900.0
2009-02-02 15:05:00,28.49,28.49,28.49,28.49,0.0,20.4787,20.4787,20.4787,20.4787,0.0
2009-02-02 15:10:00,28.5,28.54,28.49,28.54,700.0,20.4859,20.5146,20.4787,20.5146,700.0
2009-02-02 15:15:00,28.51,28.58,28.46,28.46,4300.0,20.493,20.5434,20.4571,20.4571,4300.0
2009-02-02 15:20:00,28.47,28.59,28.47,28.55,6100.0,20.4643,20.5505,20.4643,20.5218,6100.0
2009-02-02 15:25:00,28.55,28.59,28.55,28.59,1100.0,20.5218,20.5505,20.5218,20.5505,1100.0
2009-02-02 15:30:00,28.6,28.67,28.6,28.66,2300.0,20.5577,20.6081,20.5577,20.6009,2300.0
2009-02-02 15:35:00,28.68,28.71,28.67,28.67,2100.0,20.6152,20.6368,20.6081,20.6081,2100.0
2009-02-02 15:40:00,28.69,28.79,28.69,28.71,1800.0,20.6224,20.6943,20.6224,20.6368,1800.0
2009-02-02 15:45:00,28.67,28.67,28.67,28.67,100.0,20.6081,20.6081,20.6081,20.6081,100.0
2009-02-02 15:50:00,28.67,28.67,28.67,28.67,0.0,20.6081,20.6081,20.6081,20.6081,0.0
2009-02-02 15:55:00,28.7,28.7,28.69,28.69,1800.0,20.6296,20.6296,20.6224,20.6224,1800.0
2009-02-03 09:30:00,28.94,28.96,28.9,28.96,4200.0,20.8021,20.8165,20.7734,20.8165,4200.0
2009-02-03 09:35:00,28.82,28.82,28.79,28.8,1300.0,20.7159,20.7159,20.6943,20.7015,1300.0
2009-02-03 09:40:00,28.8,28.8,28.78,28.79,600.0,20.7015,20.7015,20.6871,20.6943,600.0
2009-02-03 09:45:00,28.76,28.76,28.64,28.64,700.0,20.6727,20.6727,20.5865,20.5865,700.0
2009-02-03 09:50:00,28.66,28.71,28.66,28.67,600.0,20.6009,20.6368,20.6009,20.6081,600.0
2009-02-03 09:55:00,28.66,28.68,28.66,28.68,400.0,20.6009,20.6152,20.6009,20.6152,400.0
2009-02-03 10:00:00,28.73,28.73,28.72,28.72,900.0,20.6512,20.6512,20.644,20.644,900.0
2009-02-03 10:05:00,28.73,28.92,28.73,28.92,700.0,20.6512,20.7878,20.6512,20.7878,700.0
2009-02-03 10:10:00,28.94,28.94,28.89,28.89,1700.0,20.8021,20.8021,20.7662,20.7662,1700.0
2009-02-03 10:15:00,28.86,28.86,28.78,28.78,400.0,20.7446,20.7446,20.6871,20.6871,400.0
2009-02-03 10:20:00,28.78,28.78,28.75,28.78,800.0,20.6871,20.6871,20.6656,20.6871,800.0
2009-02-03 10:25:00,28.79,28.8,28.79,28.8,2200.0,20.6943,20.7015,20.6943,20.7015,2200.0
2009-02-03 10:30:00,28.82,28.82,28.8,28.81,700.0,20.7159,20.7159,20.7015,20.7087,700.0
2009-02-03 10:35:00,28.81,28.88,28.81,28.84,2800.0,20.7087,20.759,20.7087,20.7303,2800.0
2009-02-03 10:40:00,28.84,28.86,28.84,28.86,200.0,20.7303,20.7446,20.7303,20.7446,200.0
2009-02-03 10:45:00,28.92,28.97,28.92,28.97,300.0,20.7878,20.8237,20.7878,20.8237,300.0
2009-02-03 10:50:00,28.88,28.88,28.88,28.88,100.0,20.759,20.759,20.759,20.759,100.0
2009-02-03 10:55:00,28.84,28.89,28.84,28.89,300.0,20.7303,20.7662,20.7303,20.7662,300.0
2009-02-03 11:00:00,28.87,28.95,28.87,28.95,2500.0,20.7518,20.8093,20.7518,20.8093,2500.0
2009-02-03 11:05:00,28.95,28.99,28.95,28.99,600.0,20.8093,20.8381,20.8093,20.8381,600.0
2009-02-03 11:10:00,29.09,29.09,29.09,29.09,100.0,20.91,20.91,20.91,20.91,100.0
2009-02-03 11:15:00,29.1,29.1,29.07,29.08,400.0,20.9171,20.9171,20.8956,20.9028,400.0
2009-02-03 11:20:00,29.08,29.11,29.08,29.11,600.0,20.9028,20.9243,20.9028,20.9243,600.0
2009-02-03 11:25:00,29.11,29.11,29.11,29.11,0.0,20.9243,20.9243,20.9243,20.9243,0.0
2009-02-03 11:30:00,29.09,29.09,29.02,29.02,700.0,20.91,20.91,20.8596,20.8596,700.0
2009-02-03 11:35:00,29.07,29.09,28.97,28.97,800.0,20.8956,20.91,20.8237,20.8237,800.0
2009-02-03 11:40:00,28.97,28.98,28.95,28.98,500.0,20.8237,20.8309,20.8093,20.8309,500.0
2009-02-03 11:45:00,28.95,28.97,28.95,28.97,1800.0,20.8093,20.8237,20.8093,20.8237,1800.0
2009-02-03 11:50:00,28.99,28.99,28.97,28.98,700.0,20.8381,20.8381,20.8237,20.8309,700.0
2009-02-03 11:55:00,28.98,28.98,28.91,28.91,600.0,20.8309,20.8309,20.7806,20.7806,600.0
2009-02-03 12:00:00,28.94,28.98,28.92,28.98,2200.0,20.8021,20.8309,20.7878,20.8309,2200.0
2009-02-03 12:05:00,28.94,28.94,28.94,28.94,600.0,20.8021,20.8021,20.8021,20.8021,600.0
2009-02-03 12:10:00,28.92,28.92,28.89,28.92,2100.0,20.7878,20.7878,20.7662,20.7878,2100.0
2009-02-03 12:15:00,28.94,28.94,28.92,28.92,1700.0,20.8021,20.8021,20.7878,20.7878,1700.0
2009-02-03 12:20:00,28.89,28.89,28.86,28.89,900.0,20.7662,20.7662,20.7446,20.7662,900.0
2009-02-03 12:25:00,28.89,28.89,28.89,28.89,100.0,20.7662,20.7662,20.7662,20.7662,100.0
2009-02-03 12:30:00,28.91,28.93,28.91,28.93,600.0,20.7806,20.7949,20.7806,20.7949,600.0
2009-02-03 12:35:00,28.93,28.93,28.92,28.93,1100.0,20.7949,20.7949,20.7878,20.7949,1100.0
2009-02-03 12:40:00,28.92,28.94,28.9,28.94,300.0,20.7878,20.8021,20.7734,20.8021,300.0
2009-02-03 12:45:00,28.93,28.95,28.92,28.92,500.0,20.7949,20.8093,20.7878,20.7878,500.0
2009-02-03 12:50:00,28.92,28.93,28.92,28.93,700.0,20.7878,20.7949,20.7878,20.7949,700.0
2009-02-03 12:55:00,28.92,28.92,28.88,28.88,600.0,20.7878,20.7878,20.759,20.759,600.0
2009-02-03 13:00:00,28.81,28.83,28.8,28.81,400.0,20.7087,20.7231,20.7015,20.7087,400.0
2009-02-03 13:05:00,28.82,28.83,28.81,28.82,400.0,20.7159,20.7231,20.7087,20.7159,400.0
2009-02-03 13:10:00,28.82,28.87,28.82,28.87,400.0,20.7159,20.7518,20.7159,20.7518,400.0
2009-02-03 13:15:00,28.87,28.89,28.87,28.88,400.0,20.7518,20.7662,20.7518,20.759,400.0
2009-02-03 13:20:00,28.88,28.88,28.85,28.85,400.0,20.759,20.759,20.7374,20.7374,400.0
2009-02-03 13:25:00,28.85,28.86,28.82,28.86,1600.0,20.7374,20.7446,20.7159,20.7446,1600.0
2009-02-03 13:30:00,28.84,28.86,28.82,28.86,1000.0,20.7303,20.7446,20.7159,20.7446,1000.0
2009-02-03 13:35:00,28.87,28.93,28.84,28.92,600.0,20.7518,20.7949,20.7303,20.7878,600.0
2009-02-03 13:40:00,28.93,28.93,28.92,28.92,1400.0,20.7949,20.7949,20.7878,20.7878,1400.0
2009-02-03 13:45:00,28.93,28.94,28.91,28.92,1600.0,20.7949,20.8021,20.7806,20.7878,1600.0
2009-02-03 13:50:00,28.93,28.93,28.86,28.87,600.0,20.7949,20.7949,20.7446,20.7518,600.0
2009-02-03 13:55:00,28.87,28.93,28.87,28.9,1500.0,20.7518,20.7949,20.7518,20.7734,1500.0
2009-02-03 14:00:00,28.92,28.94,28.92,28.93,1500.0,20.7878,20.8021,20.7878,20.7949,1500.0
2009-02-03 14:05:00,28.92,29.01,28.9,29.01,700.0,20.7878,20.8524,20.7734,20.8524,700.0
2009-02-03 14:10:00,29.05,29.13,29.05,29.08,2200.0,20.8812,20.9387,20.8812,20.9028,2200.0
2009-02-03 14:15:00,29.14,29.18,29.14,29.18,5100.0,20.9459,20.9746,20.9459,20.9746,5100.0
2009-02-03 14:20:00,29.16,29.18,29.16,29.18,3400.0,20.9603,20.9746,20.9603,20.9746,3400.0
2009-02-03 14:25:00,29.16,29.18,29.16,29.16,3000.0,20.9603,20.9746,20.9603,20.9603,3000.0
2009-02-03 14:30:00,29.17,29.17,29.13,29.17,2600.0,20.9675,20.9675,20.9387,20.9675,2600.0
2009-02-03 14:35:00,29.17,29.23,29.15,29.23,27300.0,20.9675,21.0106,20.9531,21.0106,27300.0
2009-02-03 14:40:00,29.23,29.29,29.23,29.25,900.0,21.0106,21.0537,21.0106,21.025,900.0
2009-02-03 14:45:00,29.25,29.27,29.25,29.27,2800.0,21.025,21.0393,21.025,21.0393,2800.0
2009-02-03 14:50:00,29.27,29.3,29.27,29.27,2400.0,21.0393,21.0609,21.0393,21.0393,2400.0
2009-02-03 14:55:00,29.25,29.25,29.22,29.25,1000.0,21.025,21.025,21.0034,21.025,1000.0
2009-02-03 15:00:00,29.26,29.28,29.2,29.2,2300.0,21.0321,21.0465,20.989,20.989,2300.0
2009-02-03 15:05:00,29.22,29.23,29.22,29.23,2500.0,21.0034,21.0106,21.0034,21.0106,2500.0
2009-02-03 15:10:00,29.3,29.4,29.3,29.39,2600.0,21.0609,21.1328,21.0609,21.1256,2600.0
2009-02-03 15:15:00,29.38,29.41,29.34,29.39,1900.0,21.1184,21.14,21.0897,21.1256,1900.0
2009-02-03 15:20:00,29.39,29.41,29.36,29.41,4300.0,21.1256,21.14,21.104,21.14,4300.0
2009-02-03 15:25:00,29.4,29.45,29.36,29.36,4400.0,21.1328,21.1687,21.104,21.104,4400.0
2009-02-03 15:30:00,29.41,29.45,29.4,29.43,3000.0,21.14,21.1687,21.1328,21.1543,3000.0
2009-02-03 15:35:00,29.38,29.38,29.32,29.32,2900.0,21.1184,21.1184,21.0753,21.0753,2900.0
2009-02-03 15:40:00,29.36,29.36,29.24,29.25,2700.0,21.104,21.104,21.0178,21.025,2700.0
2009-02-03 15:45:00,29.24,29.34,29.24,29.32,6800.0,21.0178,21.0897,21.0178,21.0753,6800.0
2009-02-03 15:50:00,29.32,29.35,29.32,29.34,4300.0,21.0753,21.0968,21.0753,21.0897,4300.0
2009-02-03 15:55:00,29.34,29.34,29.26,29.27,6300.0,21.0897,21.0897,21.0321,21.0393,6300.0
2009-02-04 09:30:00,29.26,29.46,29.26,29.37,4500.0,21.0321,21.1759,21.0321,21.1112,4500.0
2009-02-04 09:35:00,29.31,29.35,29.28,29.33,2300.0,21.0681,21.0968,21.0465,21.0825,2300.0
2009-02-04 09:40:00,29.39,29.46,29.39,29.46,1400.0,21.1256,21.1759,21.1256,21.1759,1400.0
2009-02-04 09:45:00,29.45,29.45,29.44,29.44,1600.0,21.1687,21.1687,21.1615,21.1615,1600.0
2009-02-04 09:50:00,29.44,29.49,29.43,29.49,1600.0,21.1615,21.1975,21.1543,21.1975,1600.0
2009-02-04 09:55:00,29.59,29.59,29.57,29.57,400.0,21.2694,21.2694,21.255,21.255,400.0
2009-02-04 10:00:00,29.6,29.69,29.6,29.69,800.0,21.2765,21.3412,21.2765,21.3412,800.0
2009-02-04 10:05:00,29.72,29.77,29.72,29.73,2700.0,21.3628,21.3987,21.3628,21.37,2700.0
2009-02-04 10:10:00,29.76,29.79,29.76,29.79,800.0,21.3915,21.4131,21.3915,21.4131,800.0
2009-02-04 10:15:00,29.78,29.78,29.78,29.78,100.0,21.4059,21.4059,21.4059,21.4059,100.0
2009-02-04 10:20:00,29.78,29.78,29.78,29.78,0.0,21.4059,21.4059,21.4059,21.4059,0.0
2009-02-04 10:25:00,29.78,29.78,29.78,29.78,0.0,21.4059,21.4059,21.4059,21.4059,0.0
2009-02-04 10:30:00,29.75,29.82,29.72,29.8,4400.0,21.3844,21.4347,21.3628,21.4203,4400.0
2009-02-04 10:35:00,29.84,29.84,29.77,29.77,700.0,21.4491,21.4491,21.3987,21.3987,700.0
2009-02-04 10:40:00,29.77,29.77,29.77,29.77,0.0,21.3987,21.3987,21.3987,21.3987,0.0
2009-02-04 10:45:00,29.79,29.79,29.72,29.72,1900.0,21.4131,21.4131,21.3628,21.3628,1900.0
2009-02-04 10:50:00,29.73,29.73,29.73,29.73,200.0,21.37,21.37,21.37,21.37,200.0
2009-02-04 10:55:00,29.73,29.73,29.73,29.73,0.0,21.37,21.37,21.37,21.37,0.0
2009-02-04 11:00:00,29.72,29.72,29.72,29.72,100.0,21.3628,21.3628,21.3628,21.3628,100.0
2009-02-04 11:05:00,29.71,29.72,29.7,29.72,800.0,21.3556,21.3628,21.3484,21.3628,800.0
2009-02-04 11:10:00,29.7,29.7,29.68,29.68,600.0,21.3484,21.3484,21.334,21.334,600.0
2009-02-04 11:15:00,29.68,29.68,29.68,29.68,0.0,21.334,21.334,21.334,21.334,0.0
2009-02-04 11:20:00,29.63,29.68,29.63,29.68,1200.0,21.2981,21.334,21.2981,21.334,1200.0
2009-02-04 11:25:00,29.7,29.7,29.64,29.64,2000.0,21.3484,21.3484,21.3053,21.3053,2000.0
2009-02-04 11:30:00,29.6,29.63,29.6,29.63,300.0,21.2765,21.2981,21.2765,21.2981,300.0
2009-02-04 11:35:00,29.63,29.63,29.63,29.63,0.0,21.2981,21.2981,21.2981,21.2981,0.0
2009-02-04 11:40:00,29.64,29.64,29.6,29.61,700.0,21.3053,21.3053,21.2765,21.2837,700.0
2009-02-04 11:45:00,29.6,29.6,29.6,29.6,400.0,21.2765,21.2765,21.2765,21.2765,400.0
2009-02-04 11:50:00,29.56,29.56,29.56,29.56,100.0,21.2478,21.2478,21.2478,21.2478,100.0
2009-02-04 11:55:00,29.56,29.56,29.56,29.56,100.0,21.2478,21.2478,21.2478,21.2478,100.0
2009-02-04 12:00:00,29.61,29.61,29.61,29.61,300.0,21.2837,21.2837,21.2837,21.2837,300.0
2009-02-04 12:05:00,29.64,29.64,29.64,29.64,100.0,21.3053,21.3053,21.3053,21.3053,100.0
2009-02-04 12:10:00,29.61,29.61,29.61,29.61,100.0,21.2837,21.2837,21.2837,21.2837,100.0
2009-02-04 12:15:00,29.6,29.6,29.6,29.6,100.0,21.2765,21.2765,21.2765,21.2765,100.0
2009-02-04 12:20:00,29.6,29.6,29.6,29.6,0.0,21.2765,21.2765,21.2765,21.2765,0.0
2009-02-04 12:25:00,29.57,29.58,29.57,29.58,400.0,21.255,21.2622,21.255,21.2622,400.0
2009-02-04 12:30:00,29.58,29.58,29.58,29.58,0.0,21.2622,21.2622,21.2622,21.2622,0.0
2009-02-04 12:35:00,29.56,29.56,29.56,29.56,100.0,21.2478,21.2478,21.2478,21.2478,100.0
2009-02-04 12:40:00,29.57,29.57,29.54,29.54,600.0,21.255,21.255,21.2334,21.2334,600.0
2009-02-04 12:45:00,29.54,29.54,29.54,29.54,0.0,21.2334,21.2334,21.2334,21.2334,0.0
2009-02-04 12:50:00,29.55,29.55,29.54,29.54,2100.0,21.2406,21.2406,21.2334,21.2334,2100.0
2009-02-04 12:55:00,29.54,29.54,29.54,29.54,200.0,21.2334,21.2334,21.2334,21.2334,200.0
2009-02-04 13:00:00,29.54,29.54,29.46,29.46,800.0,21.2334,21.2334,21.1759,21.1759,800.0
2009-02-04 13:05:00,29.46,29.46,29.46,29.46,0.0,21.1759,21.1759,21.1759,21.1759,0.0
2009-02-04 13:10:00,29.45,29.45,29.45,29.45,300.0,21.1687,21.1687,21.1687,21.1687,300.0
2009-02-04 13:15:00,29.46,29.46,29.42,29.42,1500.0,21.1759,21.1759,21.1472,21.1472,1500.0
2009-02-04 13:20:00,29.45,29.54,29.45,29.53,10700.0,21.1687,21.2334,21.1687,21.2262,10700.0
2009-02-04 13:25:00,29.55,29.72,29.54,29.65,36700.0,21.2406,21.3628,21.2334,21.3125,36700.0
2009-02-04 13:30:00,29.65,29.65,29.59,29.59,1900.0,21.3125,21.3125,21.2694,21.2694,1900.0
2009-02-04 13:35:00,29.59,29.59,29.5,29.5,400.0,21.2694,21.2694,21.2047,21.2047,400.0
2009-02-04 13:40:00,29.43,29.43,29.41,29.41,400.0,21.1543,21.1543,21.14,21.14,400.0
2009-02-04 13:45:00,29.38,29.38,29.32,29.32,500.0,21.1184,21.1184,21.0753,21.0753,500.0
2009-02-04 13:50:00,29.24,29.25,29.23,29.24,3300.0,21.0178,21.025,21.0106,21.0178,3300.0
2009-02-04 13:55:00,29.24,29.32,29.23,29.32,2300.0,21.0178,21.0753,21.0106,21.0753,2300.0
2009-02-04 14:00:00,29.32,29.32,29.28,29.3,1000.0,21.0753,21.0753,21.0465,21.0609,1000.0
2009-02-04 14:05:00,29.25,29.25,29.17,29.17,400.0,21.025,21.025,20.9675,20.9675,400.0
2009-02-04 14:10:00,29.17,29.29,29.16,29.29,5500.0,20.9675,21.0537,20.9603,21.0537,5500.0
2009-02-04 14:15:00,29.25,29.25,29.21,29.21,900.0,21.025,21.025,20.9962,20.9962,900.0
2009-02-04 14:20:00,29.23,29.24,29.2,29.2,400.0,21.0106,21.0178,20.989,20.989,400.0
2009-02-04 14:25:00,29.14,29.14,29.14,29.14,200.0,20.9459,20.9459,20.9459,20.9459,200.0
2009-02-04 14:30:00,29.14,29.14,29.14,29.14,0.0,20.9459,20.9459,20.9459,20.9459,0.0
2009-02-04 14:35:00,29.14,29.24,29.14,29.21,3300.0,20.9459,21.0178,20.9459,20.9962,3300.0
2009-02-04 14:40:00,29.21,29.21,29.21,29.21,0.0,20.9962,20.9962,20.9962,20.9962,0.0
2009-02-04 14:45:00,29.23,29.25,29.23,29.25,300.0,21.0106,21.025,21.0106,21.025,300.0
2009-02-04 14:50:00,29.23,29.23,29.23,29.23,100.0,21.0106,21.0106,21.0106,21.0106,100.0
2009-02-04 14:55:00,29.15,29.33,29.15,29.32,3500.0,20.9531,21.0825,20.9531,21.0753,3500.0
2009-02-04 15:00:00,29.31,29.37,29.25,29.37,4500.0,21.0681,21.1112,21.025,21.1112,4500.0
2009-02-04 15:05:00,29.38,29.38,29.35,29.38,2300.0,21.1184,21.1184,21.0968,21.1184,2300.0
2009-02-04 15:10:00,29.35,29.35,29.24,29.27,11400.0,21.0968,21.0968,21.0178,21.0393,11400.0
2009-02-04 15:15:00,29.28,29.4,29.2,29.32,17600.0,21.0465,21.1328,20.989,21.0753,17600.0
2009-02-04 15:20:00,29.29,29.29,29.23,29.23,1100.0,21.0537,21.0537,21.0106,21.0106,1100.0
2009-02-04 15:25:00,29.27,29.34,29.15,29.31,19700.0,21.0393,21.0897,20.9531,21.0681,19700.0
2009-02-04 15:30:00,29.32,29.32,29.3,29.3,600.0,21.0753,21.0753,21.0609,21.0609,600.0
2009-02-04 15:35:00,29.29,29.31,29.29,29.29,500.0,21.0537,21.0681,21.0537,21.0537,500.0
2009-02-04 15:40:00,29.32,29.36,29.32,29.32,3000.0,21.0753,21.104,21.0753,21.0753,3000.0
2009-02-04 15:45:00,29.33,29.34,29.33,29.33,1000.0,21.0825,21.0897,21.0825,21.0825,1000.0
2009-02-04 15:50:00,29.31,29.34,29.28,29.34,8400.0,21.0681,21.0897,21.0465,21.0897,8400.0
2009-02-04 15:55:00,29.32,29.34,29.28,29.34,1600.0,21.0753,21.0897,21.0465,21.0897,1600.0
2009-02-05 09:30:00,29.06,29.12,29.06,29.12,1400.0,20.8884,20.9315,20.8884,20.9315,1400.0
2009-02-05 09:35:00,29.06,29.13,29.0,29.05,6500.0,20.8884,20.9387,20.8453,20.8812,6500.0
2009-02-05 09:40:00,29.1,29.15,29.09,29.15,1500.0,20.9171,20.9531,20.91,20.9531,1500.0
2009-02-05 09:45:00,29.16,29.16,29.09,29.09,900.0,20.9603,20.9603,20.91,20.91,900.0
2009-02-05 09:50:00,29.04,29.04,28.94,28.94,500.0,20.874,20.874,20.8021,20.8021,500.0
2009-02-05 09:55:00,28.94,28.94,28.92,28.93,600.0,20.8021,20.8021,20.7878,20.7949,600.0
2009-02-05 10:00:00,28.92,28.99,28.92,28.99,800.0,20.7878,20.8381,20.7878,20.8381,800.0
2009-02-05 10:05:00,29.0,29.0,28.91,28.91,1000.0,20.8453,20.8453,20.7806,20.7806,1000.0
2009-02-05 10:10:00,28.93,29.02,28.93,29.02,400.0,20.7949,20.8596,20.7949,20.8596,400.0
2009-02-05 10:15:00,29.03,29.07,29.0,29.03,2300.0,20.8668,20.8956,20.8453,20.8668,2300.0
2009-02-05 10:20:00,29.02,29.1,29.02,29.05,1800.0,20.8596,20.9171,20.8596,20.8812,1800.0
2009-02-05 10:25:00,29.06,29.06,29.04,29.04,900.0,20.8884,20.8884,20.874,20.874,900.0
2009-02-05 10:30:00,28.99,29.08,28.96,29.04,5600.0,20.8381,20.9028,20.8165,20.874,5600.0
2009-02-05 10:35:00,29.04,29.1,29.04,29.06,1800.0,20.874,20.9171,20.874,20.8884,1800.0
2009-02-05 10:40:00,29.07,29.15,29.06,29.15,5600.0,20.8956,20.9531,20.8884,20.9531,5600.0
2009-02-05 10:45:00,29.15,29.23,29.14,29.18,9900.0,20.9531,21.0106,20.9459,20.9746,9900.0
2009-02-05 10:50:00,29.17,29.36,29.16,29.36,19700.0,20.9675,21.104,20.9603,21.104,19700.0
2009-02-05 10:55:00,29.34,29.42,29.31,29.37,16900.0,21.0897,21.1472,21.0681,21.1112,16900.0
2009-02-05 11:00:00,29.34,29.52,29.34,29.52,13100.0,21.0897,21.219,21.0897,21.219,13100.0
2009-02-05 11:05:00,29.48,29.52,29.37,29.44,13000.0,21.1903,21.219,21.1112,21.1615,13000.0
2009-02-05 11:10:00,29.45,29.45,29.38,29.38,3400.0,21.1687,21.1687,21.1184,21.1184,3400.0
2009-02-05 11:15:00,29.37,29.37,29.36,29.36,500.0,21.1112,21.1112,21.104,21.104,500.0
2009-02-05 11:20:00,29.38,29.38,29.37,29.37,1200.0,21.1184,21.1184,21.1112,21.1112,1200.0
2009-02-05 11:25:00,29.43,29.44,29.42,29.42,1600.0,21.1543,21.1615,21.1472,21.1472,1600.0
2009-02-05 11:30:00,29.4,29.48,29.4,29.46,1800.0,21.1328,21.1903,21.1328,21.1759,1800.0
2009-02-05 11:35:00,29.47,29.48,29.45,29.45,1700.0,21.1831,21.1903,21.1687,21.1687,1700.0
2009-02-05 11:40:00,29.46,29.46,29.45,29.45,1000.0,21.1759,21.1759,21.1687,21.1687,1000.0
2009-02-05 11:45:00,29.45,29.45,29.43,29.43,1700.0,21.1687,21.1687,21.1543,21.1543,1700.0
2009-02-05 11:50:00,29.47,29.47,29.45,29.46,500.0,21.1831,21.1831,21.1687,21.1759,500.0
2009-02-05 11:55:00,29.46,29.6,29.46,29.6,900.0,21.1759,21.2765,21.1759,21.2765,900.0
2009-02-05 12:00:00,29.69,29.77,29.66,29.73,1500.0,21.3412,21.3987,21.3197,21.37,1500.0
2009-02-05 12:05:00,29.73,29.83,29.73,29.81,1800.0,21.37,21.4419,21.37,21.4275,1800.0
2009-02-05 12:10:00,29.85,29.89,29.84,29.84,1500.0,21.4562,21.485,21.4491,21.4491,1500.0
2009-02-05 12:15:00,29.81,29.81,29.8,29.8,1200.0,21.4275,21.4275,21.4203,21.4203,1200.0
2009-02-05 12:20:00,29.74,29.74,29.74,29.74,200.0,21.3772,21.3772,21.3772,21.3772,200.0
2009-02-05 12:25:00,29.76,29.76,29.73,29.73,800.0,21.3915,21.3915,21.37,21.37,800.0
2009-02-05 12:30:00,29.69,29.71,29.69,29.69,600.0,21.3412,21.3556,21.3412,21.3412,600.0
2009-02-05 12:35:00,29.69,29.69,29.69,29.69,0.0,21.3412,21.3412,21.3412,21.3412,0.0
2009-02-05 12:40:00,29.65,29.73,29.64,29.73,900.0,21.3125,21.37,21.3053,21.37,900.0
2009-02-05 12:45:00,29.72,29.72,29.67,29.67,600.0,21.3628,21.3628,21.3269,21.3269,600.0
2009-02-05 12:50:00,29.65,29.65,29.61,29.61,300.0,21.3125,21.3125,21.2837,21.2837,300.0
2009-02-05 12:55:00,29.65,29.68,29.63,29.68,2100.0,21.3125,21.334,21.2981,21.334,2100.0
2009-02-05 13:00:00,29.71,29.74,29.7,29.7,4700.0,21.3556,21.3772,21.3484,21.3484,4700.0
2009-02-05 13:05:00,29.74,29.75,29.73,29.75,1400.0,21.3772,21.3844,21.37,21.3844,1400.0
2009-02-05 13:10:00,29.75,29.8,29.74,29.74,4600.0,21.3844,21.4203,21.3772,21.3772,4600.0
2009-02-05 13:15:00,29.74,29.74,29.74,29.74,0.0,21.3772,21.3772,21.3772,21.3772,0.0
2009-02-05 13:20:00,29.64,29.64,29.64,29.64,100.0,21.3053,21.3053,21.3053,21.3053,100.0
2009-02-05 13:25:00,29.64,29.64,29.62,29.62,400.0,21.3053,21.3053,21.2909,21.2909,400.0
2009-02-05 13:30:00,29.65,29.66,29.65,29.66,200.0,21.3125,21.3197,21.3125,21.3197,200.0
2009-02-05 13:35:00,29.62,29.65,29.61,29.61,3400.0,21.2909,21.3125,21.2837,21.2837,3400.0
2009-02-05 13:40:00,29.68,29.73,29.68,29.73,300.0,21.334,21.37,21.334,21.37,300.0
2009-02-05 13:45:00,29.67,29.67,29.67,29.67,700.0,21.3269,21.3269,21.3269,21.3269,700.0
2009-02-05 13:50:00,29.69,29.69,29.69,29.69,200.0,21.3412,21.3412,21.3412,21.3412,200.0
2009-02-05 13:55:00,29.66,29.66,29.64,29.64,400.0,21.3197,21.3197,21.3053,21.3053,400.0
2009-02-05 14:00:00,29.63,29.71,29.54,29.71,9600.0,21.2981,21.3556,21.2334,21.3556,9600.0
2009-02-05 14:05:00,29.73,29.76,29.73,29.74,4100.0,21.37,21.3915,21.37,21.3772,4100.0
2009-02-05 14:10:00,29.74,29.74,29.68,29.68,400.0,21.3772,21.3772,21.334,21.334,400.0
2009-02-05 14:15:00,29.72,29.72,29.71,29.71,700.0,21.3628,21.3628,21.3556,21.3556,700.0
2009-02-05 14:20:00,29.76,29.8,29.75,29.8,300.0,21.3915,21.4203,21.3844,21.4203,300.0
2009-02-05 14:25:00,29.83,29.83,29.77,29.79,4500.0,21.4419,21.4419,21.3987,21.4131,4500.0
2009-02-05 14:30:00,29.83,29.83,29.8,29.8,2800.0,21.4419,21.4419,21.4203,21.4203,2800.0
2009-02-05 14:35:00,29.84,29.88,29.83,29.84,1900.0,21.4491,21.4778,21.4419,21.4491,1900.0
2009-02-05 14:40:00,29.82,29.83,29.82,29.83,700.0,21.4347,21.4419,21.4347,21.4419,700.0
2009-02-05 14:45:00,29.83,29.83,29.83,29.83,1600.0,21.4419,21.4419,21.4419,21.4419,1600.0
2009-02-05 14:50:00,29.75,29.76,29.67,29.71,1300.0,21.3844,21.3915,21.3269,21.3556,1300.0
2009-02-05 14:55:00,29.67,29.67,29.65,29.65,500.0,21.3269,21.3269,21.3125,21.3125,500.0
2009-02-05 15:00:00,29.66,29.7,29.6,29.6,1500.0,21.3197,21.3484,21.2765,21.2765,1500.0
2009-02-05 15:05:00,29.55,29.64,29.55,29.63,800.0,21.2406,21.3053,21.2406,21.2981,800.0
2009-02-05 15:10:00,29.61,29.63,29.61,29.63,200.0,21.2837,21.2981,21.2837,21.2981,200.0
2009-02-05 15:15:00,29.64,29.68,29.64,29.68,1100.0,21.3053,21.334,21.3053,21.334,1100.0
2009-02-05 15:20:00,29.71,29.71,29.71,29.71,200.0,21.3556,21.3556,21.3556,21.3556,200.0
2009-02-05 15:25:00,29.73,29.77,29.73,29.77,300.0,21.37,21.3987,21.37,21.3987,300.0
2009-02-05 15:30:00,29.78,29.78,29.75,29.75,900.0,21.4059,21.4059,21.3844,21.3844,900.0
2009-02-05 15:35:00,29.74,29.74,29.7,29.7,300.0,21.3772,21.3772,21.3484,21.3484,300.0
2009-02-05 15:40:00,29.71,29.75,29.71,29.75,600.0,21.3556,21.3844,21.3556,21.3844,600.0
2009-02-05 15:45:00,29.75,29.78,29.75,29.77,4100.0,21.3844,21.4059,21.3844,21.3987,4100.0
2009-02-05 15:50:00,29.72,29.77,29.72,29.77,400.0,21.3628,21.3987,21.3628,21.3987,400.0
2009-02-05 15:55:00,29.76,29.77,29.68,29.68,2100.0,21.3915,21.3987,21.334,21.334,2100.0
2009-02-06 09:30:00,29.93,29.93,29.77,29.86,7200.0,21.5137,21.5137,21.3987,21.4634,7200.0
2009-02-06 09:35:00,29.86,30.12,29.86,30.12,5000.0,21.4634,21.6503,21.4634,21.6503,5000.0
2009-02-06 09:40:00,30.09,30.09,30.03,30.09,1800.0,21.6288,21.6288,21.5856,21.6288,1800.0
2009-02-06 09:45:00,30.09,30.09,30.09,30.09,0.0,21.6288,21.6288,21.6288,21.6288,0.0
2009-02-06 09:50:00,30.14,30.14,30.11,30.11,400.0,21.6647,21.6647,21.6431,21.6431,400.0
2009-02-06 09:55:00,30.18,30.18,30.17,30.17,300.0,21.6934,21.6934,21.6863,21.6863,300.0
2009-02-06 10:00:00,30.23,30.23,30.23,30.23,100.0,21.7294,21.7294,21.7294,21.7294,100.0
2009-02-06 10:05:00,30.14,30.14,30.14,30.14,100.0,21.6647,21.6647,21.6647,21.6647,100.0
2009-02-06 10:10:00,30.15,30.22,30.15,30.22,400.0,21.6719,21.7222,21.6719,21.7222,400.0
2009-02-06 10:15:00,30.27,30.27,30.21,30.21,600.0,21.7581,21.7581,21.715,21.715,600.0
2009-02-06 10:20:00,30.1,30.1,30.1,30.1,100.0,21.6359,21.6359,21.6359,21.6359,100.0
2009-02-06 10:25:00,30.1,30.18,30.1,30.18,600.0,21.6359,21.6934,21.6359,21.6934,600.0
2009-02-06 10:30:00,30.14,30.14,30.14,30.14,200.0,21.6647,21.6647,21.6647,21.6647,200.0
2009-02-06 10:35:00,30.16,30.16,30.16,30.16,100.0,21.6791,21.6791,21.6791,21.6791,100.0
2009-02-06 10:40:00,30.14,30.14,30.14,30.14,700.0,21.6647,21.6647,21.6647,21.6647,700.0
2009-02-06 10:45:00,30.13,30.16,30.13,30.16,500.0,21.6575,21.6791,21.6575,21.6791,500.0
2009-02-06 10:50:00,30.21,30.22,30.21,30.22,300.0,21.715,21.7222,21.715,21.7222,300.0
2009-02-06 10:55:00,30.22,30.22,30.22,30.22,0.0,21.7222,21.7222,21.7222,21.7222,0.0
2009-02-06 11:00:00,30.21,30.21,30.21,30.21,100.0,21.715,21.715,21.715,21.715,100.0
2009-02-06 11:05:00,30.28,30.28,30.27,30.27,300.0,21.7653,21.7653,21.7581,21.7581,300.0
2009-02-06 11:10:00,30.28,30.29,30.23,30.23,1600.0,21.7653,21.7725,21.7294,21.7294,1600.0
2009-02-06 11:15:00,30.23,30.23,30.23,30.23,0.0,21.7294,21.7294,21.7294,21.7294,0.0
2009-02-06 11:20:00,30.24,30.24,30.19,30.19,200.0,21.7366,21.7366,21.7006,21.7006,200.0
2009-02-06 11:25:00,30.18,30.18,30.18,30.18,100.0,21.6934,21.6934,21.6934,21.6934,100.0
2009-02-06 11:30:00,30.18,30.18,30.18,30.18,0.0,21.6934,21.6934,21.6934,21.6934,0.0
2009-02-06 11:35:00,30.22,30.22,30.22,30.22,500.0,21.7222,21.7222,21.7222,21.7222,500.0
2009-02-06 11:40:00,30.27,30.27,30.27,30.27,100.0,21.7581,21.7581,21.7581,21.7581,100.0
2009-02-06 11:45:00,30.27,30.27,30.27,30.27,100.0,21.7581,21.7581,21.7581,21.7581,100.0
2009-02-06 11:50:00,30.28,30.28,30.28,30.28,200.0,21.7653,21.7653,21.7653,21.7653,200.0
2009-02-06 11:55:00,30.28,30.28,30.28,30.28,0.0,21.7653,21.7653,21.7653,21.7653,0.0
2009-02-06 12:00:00,30.27,30.27,30.27,30.27,100.0,21.7581,21.7581,21.7581,21.7581,100.0
2009-02-06 12:05:00,30.23,30.23,30.23,30.23,100.0,21.7294,21.7294,21.7294,21.7294,100.0
2009-02-06 12:10:00,30.28,30.28,30.22,30.22,300.0,21.7653,21.7653,21.7222,21.7222,300.0
2009-02-06 12:15:00,30.23,30.23,30.22,30.22,700.0,21.7294,21.7294,21.7222,21.7222,700.0
2009-02-06 12:20:00,30.28,30.3,30.28,30.3,700.0,21.7653,21.7797,21.7653,21.7797,700.0
2009-02-06 12:25:00,30.26,30.26,30.26,30.26,400.0,21.7509,21.7509,21.7509,21.7509,400.0
2009-02-06 12:30:00,30.27,30.27,30.23,30.23,200.0,21.7581,21.7581,21.7294,21.7294,200.0
2009-02-06 12:35:00,30.34,30.34,30.32,30.32,700.0,21.8085,21.8085,21.7941,21.7941,700.0
2009-02-06 12:40:00,30.32,30.32,30.32,30.32,100.0,21.7941,21.7941,21.7941,21.7941,100.0
2009-02-06 12:45:00,30.32,30.32,30.32,30.32,0.0,21.7941,21.7941,21.7941,21.7941,0.0
2009-02-06 12:50:00,30.32,30.32,30.32,30.32,0.0,21.7941,21.7941,21.7941,21.7941,0.0
2009-02-06 12:55:00,30.32,30.32,30.32,30.32,0.0,21.7941,21.7941,21.7941,21.7941,0.0
2009-02-06 13:00:00,30.32,30.32,30.29,30.29,200.0,21.7941,21.7941,21.7725,21.7725,200.0
2009-02-06 13:05:00,30.34,30.4,30.34,30.38,1500.0,21.8085,21.8516,21.8085,21.8372,1500.0
2009-02-06 13:10:00,30.4,30.4,30.4,30.4,200.0,21.8516,21.8516,21.8516,21.8516,200.0
2009-02-06 13:15:00,30.4,30.4,30.4,30.4,0.0,21.8516,21.8516,21.8516,21.8516,0.0
2009-02-06 13:20:00,30.4,30.4,30.4,30.4,0.0,21.8516,21.8516,21.8516,21.8516,0.0
2009-02-06 13:25:00,30.4,30.4,30.4,30.4,0.0,21.8516,21.8516,21.8516,21.8516,0.0
2009-02-06 13:30:00,30.55,30.56,30.55,30.56,200.0,21.9594,21.9666,21.9594,21.9666,200.0
2009-02-06 13:35:00,30.61,30.61,30.61,30.61,300.0,22.0025,22.0025,22.0025,22.0025,300.0
2009-02-06 13:40:00,30.59,30.59,30.58,30.58,1400.0,21.9882,21.9882,21.981,21.981,1400.0
2009-02-06 13:45:00,30.58,30.58,30.58,30.58,0.0,21.981,21.981,21.981,21.981,0.0
2009-02-06 13:50:00,30.58,30.58,30.58,30.58,0.0,21.981,21.981,21.981,21.981,0.0
2009-02-06 13:55:00,30.57,30.6,30.57,30.6,300.0,21.9738,21.9953,21.9738,21.9953,300.0
2009-02-06 14:00:00,30.58,30.58,30.58,30.58,400.0,21.981,21.981,21.981,21.981,400.0
2009-02-06 14:05:00,30.51,30.51,30.51,30.51,100.0,21.9306,21.9306,21.9306,21.9306,100.0
2009-02-06 14:10:00,30.46,30.48,30.46,30.47,400.0,21.8947,21.9091,21.8947,21.9019,400.0
2009-02-06 14:15:00,30.52,30.52,30.47,30.47,300.0,21.9378,21.9378,21.9019,21.9019,300.0
2009-02-06 14:20:00,30.51,30.51,30.51,30.51,100.0,21.9306,21.9306,21.9306,21.9306,100.0
2009-02-06 14:25:00,30.53,30.53,30.53,30.53,100.0,21.945,21.945,21.945,21.945,100.0
2009-02-06 14:30:00,30.54,30.56,30.54,30.56,500.0,21.9522,21.9666,21.9522,21.9666,500.0
2009-02-06 14:35:00,30.56,30.56,30.55,30.55,600.0,21.9666,21.9666,21.9594,21.9594,600.0
2009-02-06 14:40:00,30.51,30.51,30.51,30.51,100.0,21.9306,21.9306,21.9306,21.9306,100.0
2009-02-06 14:45:00,30.47,30.47,30.47,30.47,100.0,21.9019,21.9019,21.9019,21.9019,100.0
2009-02-06 14:50:00,30.43,30.47,30.39,30.47,4600.0,21.8731,21.9019,21.8444,21.9019,4600.0
2009-02-06 14:55:00,30.47,30.47,30.47,30.47,0.0,21.9019,21.9019,21.9019,21.9019,0.0
2009-02-06 15:00:00,30.45,30.45,30.39,30.39,800.0,21.8875,21.8875,21.8444,21.8444,800.0
2009-02-06 15:05:00,30.38,30.38,30.33,30.37,1400.0,21.8372,21.8372,21.8013,21.83,1400.0
2009-02-06 15:10:00,30.38,30.46,30.38,30.43,32200.0,21.8372,21.8947,21.8372,21.8731,32200.0
2009-02-06 15:15:00,30.47,30.49,30.43,30.49,2200.0,21.9019,21.9163,21.8731,21.9163,2200.0
2009-02-06 15:20:00,30.48,30.54,30.47,30.5,1100.0,21.9091,21.9522,21.9019,21.9235,1100.0
2009-02-06 15:25:00,30.5,30.53,30.45,30.51,11300.0,21.9235,21.945,21.8875,21.9306,11300.0
2009-02-06 15:30:00,30.54,30.55,30.51,30.52,6100.0,21.9522,21.9594,21.9306,21.9378,6100.0
2009-02-06 15:35:00,30.52,30.52,30.52,30.52,0.0,21.9378,21.9378,21.9378,21.9378,0.0
2009-02-06 15:40:00,30.52,30.52,30.52,30.52,0.0,21.9378,21.9378,21.9378,21.9378,0.0
2009-02-06 15:45:00,30.62,30.62,30.57,30.57,800.0,22.0097,22.0097,21.9738,21.9738,800.0
2009-02-06 15:50:00,30.55,30.55,30.55,30.55,200.0,21.9594,21.9594,21.9594,21.9594,200.0
2009-02-06 15:55:00,30.55,30.55,30.47,30.48,1700.0,21.9594,21.9594,21.9019,21.9091,1700.0
2009-02-09 09:30:00,30.54,30.54,30.54,30.54,500.0,21.9522,21.9522,21.9522,21.9522,500.0
2009-02-09 09:35:00,30.47,30.47,30.47,30.47,100.0,21.9019,21.9019,21.9019,21.9019,100.0
2009-02-09 09:40:00,30.47,30.47,30.47,30.47,0.0,21.9019,21.9019,21.9019,21.9019,0.0
2009-02-09 09:45:00,30.47,30.47,30.47,30.47,100.0,21.9019,21.9019,21.9019,21.9019,100.0
2009-02-09 09:50:00,30.47,30.47,30.47,30.47,0.0,21.9019,21.9019,21.9019,21.9019,0.0
2009-02-09 09:55:00,30.47,30.47,30.47,30.47,0.0,21.9019,21.9019,21.9019,21.9019,0.0
2009-02-09 10:00:00,30.37,30.37,30.37,30.37,1000.0,21.83,21.83,21.83,21.83,1000.0
2009-02-09 10:05:00,30.3,30.31,30.3,30.31,600.0,21.7797,21.7869,21.7797,21.7869,600.0
2009-02-09 10:10:00,30.29,30.29,30.29,30.29,100.0,21.7725,21.7725,21.7725,21.7725,100.0
2009-02-09 10:15:00,30.37,30.37,30.37,30.37,100.0,21.83,21.83,21.83,21.83,100.0
2009-02-09 10:20:00,30.37,30.37,30.37,30.37,0.0,21.83,21.83,21.83,21.83,0.0
2009-02-09 10:25:00,30.37,30.37,30.37,30.37,0.0,21.83,21.83,21.83,21.83,0.0
2009-02-09 10:30:00,30.41,30.41,30.41,30.41,400.0,21.8588,21.8588,21.8588,21.8588,400.0
2009-02-09 10:35:00,30.42,30.5,30.42,30.5,1000.0,21.866,21.9235,21.866,21.9235,1000.0
2009-02-09 10:40:00,30.5,30.5,30.5,30.5,0.0,21.9235,21.9235,21.9235,21.9235,0.0
2009-02-09 10:45:00,30.57,30.57,30.57,30.57,100.0,21.9738,21.9738,21.9738,21.9738,100.0
2009-02-09 10:50:00,30.58,30.58,30.58,30.58,100.0,21.981,21.981,21.981,21.981,100.0
2009-02-09 10:55:00,30.58,30.58,30.58,30.58,0.0,21.981,21.981,21.981,21.981,0.0
2009-02-09 11:00:00,30.69,30.69,30.69,30.69,400.0,22.06,22.06,22.06,22.06,400.0
2009-02-09 11:05:00,30.69,30.69,30.69,30.69,0.0,22.06,22.06,22.06,22.06,0.0
2009-02-09 11:10:00,30.69,30.69,30.69,30.69,0.0,22.06,22.06,22.06,22.06,0.0
2009-02-09 11:15:00,30.69,30.69,30.69,30.69,0.0,22.06,22.06,22.06,22.06,0.0
2009-02-09 11:20:00,30.69,30.69,30.69,30.69,0.0,22.06,22.06,22.06,22.06,0.0
2009-02-09 11:25:00,30.65,30.65,30.65,30.65,100.0,22.0313,22.0313,22.0313,22.0313,100.0
2009-02-09 11:30:00,30.6,30.6,30.6,30.6,100.0,21.9953,21.9953,21.9953,21.9953,100.0
2009-02-09 11:35:00,30.58,30.58,30.58,30.58,100.0,21.981,21.981,21.981,21.981,100.0
2009-02-09 11:40:00,30.57,30.57,30.57,30.57,400.0,21.9738,21.9738,21.9738,21.9738,400.0
2009-02-09 11:45:00,30.57,30.57,30.57,30.57,0.0,21.9738,21.9738,21.9738,21.9738,0.0
2009-02-09 11:50:00,30.57,30.57,30.57,30.57,0.0,21.9738,21.9738,21.9738,21.9738,0.0
2009-02-09 11:55:00,30.61,30.61,30.6,30.6,5800.0,22.0025,22.0025,21.9953,21.9953,5800.0
2009-02-09 12:00:00,30.6,30.6,30.6,30.6,0.0,21.9953,21.9953,21.9953,21.9953,0.0
2009-02-09 12:05:00,30.6,30.6,30.6,30.6,0.0,21.9953,21.9953,21.9953,21.9953,0.0
2009-02-09 12:10:00,30.6,30.6,30.6,30.6,0.0,21.9953,21.9953,21.9953,21.9953,0.0
2009-02-09 12:15:00,30.6,30.6,30.6,30.6,100.0,21.9953,21.9953,21.9953,21.9953,100.0
2009-02-09 12:20:00,30.58,30.58,30.58,30.58,100.0,21.981,21.981,21.981,21.981,100.0
2009-02-09 12:25:00,30.61,30.61,30.61,30.61,100.0,22.0025,22.0025,22.0025,22.0025,100.0
2009-02-09 12:30:00,30.61,30.61,30.61,30.61,0.0,22.0025,22.0025,22.0025,22.0025,0.0
2009-02-09 12:35:00,30.61,30.61,30.61,30.61,0.0,22.0025,22.0025,22.0025,22.0025,0.0
2009-02-09 12:40:00,30.61,30.61,30.61,30.61,100.0,22.0025,22.0025,22.0025,22.0025,100.0
2009-02-09 12:45:00,30.61,30.61,30.61,30.61,100.0,22.0025,22.0025,22.0025,22.0025,100.0
2009-02-09 12:50:00,30.61,30.61,30.61,30.61,0.0,22.0025,22.0025,22.0025,22.0025,0.0
2009-02-09 12:55:00,30.61,30.61,30.61,30.61,0.0,22.0025,22.0025,22.0025,22.0025,0.0
2009-02-09 13:00:00,30.68,30.68,30.68,30.68,100.0,22.0528,22.0528,22.0528,22.0528,100.0
2009-02-09 13:05:00,30.68,30.68,30.68,30.68,0.0,22.0528,22.0528,22.0528,22.0528,0.0
2009-02-09 13:10:00,30.68,30.68,30.68,30.68,0.0,22.0528,22.0528,22.0528,22.0528,0.0
2009-02-09 13:15:00,30.68,30.68,30.68,30.68,200.0,22.0528,22.0528,22.0528,22.0528,200.0
2009-02-09 13:20:00,30.68,30.68,30.68,30.68,0.0,22.0528,22.0528,22.0528,22.0528,0.0
2009-02-09 13:25:00,30.68,30.68,30.68,30.68,0.0,22.0528,22.0528,22.0528,22.0528,0.0
2009-02-09 13:30:00,30.56,30.56,30.49,30.49,1100.0,21.9666,21.9666,21.9163,21.9163,1100.0
2009-02-09 13:35:00,30.49,30.49,30.49,30.49,0.0,21.9163,21.9163,21.9163,21.9163,0.0
2009-02-09 13:40:00,30.49,30.49,30.49,30.49,0.0,21.9163,21.9163,21.9163,21.9163,0.0
2009-02-09 13:45:00,30.49,30.49,30.49,30.49,0.0,21.9163,21.9163,21.9163,21.9163,0.0
2009-02-09 13:50:00,30.49,30.49,30.49,30.49,0.0,21.9163,21.9163,21.9163,21.9163,0.0
2009-02-09 13:55:00,30.49,30.49,30.49,30.49,100.0,21.9163,21.9163,21.9163,21.9163,100.0
2009-02-09 14:00:00,30.49,30.49,30.49,30.49,0.0,21.9163,21.9163,21.9163,21.9163,0.0
2009-02-09 14:05:00,30.56,30.56,30.55,30.55,3300.0,21.9666,21.9666,21.9594,21.9594,3300.0
2009-02-09 14:10:00,30.55,30.55,30.53,30.53,1300.0,21.9594,21.9594,21.945,21.945,1300.0
2009-02-09 14:15:00,30.53,30.53,30.53,30.53,0.0,21.945,21.945,21.945,21.945,0.0
2009-02-09 14:20:00,30.49,30.5,30.49,30.5,300.0,21.9163,21.9235,21.9163,21.9235,300.0
2009-02-09 14:25:00,30.39,30.39,30.38,30.38,200.0,21.8444,21.8444,21.8372,21.8372,200.0
2009-02-09 14:30:00,30.39,30.39,30.39,30.39,100.0,21.8444,21.8444,21.8444,21.8444,100.0
2009-02-09 14:35:00,30.41,30.41,30.41,30.41,100.0,21.8588,21.8588,21.8588,21.8588,100.0
2009-02-09 14:40:00,30.37,30.37,30.37,30.37,200.0,21.83,21.83,21.83,21.83,200.0
2009-02-09 14:45:00,30.37,30.37,30.37,30.37,0.0,21.83,21.83,21.83,21.83,0.0
2009-02-09 14:50:00,30.36,30.36,30.36,30.36,200.0,21.8228,21.8228,21.8228,21.8228,200.0
2009-02-09 14:55:00,30.36,30.36,30.36,30.36,0.0,21.8228,21.8228,21.8228,21.8228,0.0
2009-02-09 15:00:00,30.36,30.36,30.36,30.36,0.0,21.8228,21.8228,21.8228,21.8228,0.0
2009-02-09 15:05:00,30.36,30.36,30.36,30.36,0.0,21.8228,21.8228,21.8228,21.8228,0.0
2009-02-09 15:10:00,30.41,30.41,30.39,30.39,300.0,21.8588,21.8588,21.8444,21.8444,300.0
2009-02-09 15:15:00,30.44,30.44,30.44,30.44,100.0,21.8803,21.8803,21.8803,21.8803,100.0
2009-02-09 15:20:00,30.53,30.53,30.53,30.53,200.0,21.945,21.945,21.945,21.945,200.0
2009-02-09 15:25:00,30.53,30.53,30.53,30.53,0.0,21.945,21.945,21.945,21.945,0.0
2009-02-09 15:30:00,30.59,30.6,30.59,30.59,1500.0,21.9882,21.9953,21.9882,21.9882,1500.0
2009-02-09 15:35:00,30.6,30.6,30.52,30.52,400.0,21.9953,21.9953,21.9378,21.9378,400.0
2009-02-09 15:40:00,30.53,30.53,30.52,30.52,400.0,21.945,21.945,21.9378,21.9378,400.0
2009-02-09 15:45:00,30.52,30.52,30.51,30.51,2400.0,21.9378,21.9378,21.9306,21.9306,2400.0
2009-02-09 15:50:00,30.5,30.51,30.5,30.51,1800.0,21.9235,21.9306,21.9235,21.9306,1800.0
2009-02-09 15:55:00,30.51,30.51,30.5,30.5,1000.0,21.9306,21.9306,21.9235,21.9235,1000.0
2009-02-10 09:30:00,30.18,30.18,30.18,30.18,300.0,21.6934,21.6934,21.6934,21.6934,300.0
2009-02-10 09:35:00,30.18,30.18,30.18,30.18,0.0,21.6934,21.6934,21.6934,21.6934,0.0
2009-02-10 09:40:00,30.18,30.18,30.18,30.18,0.0,21.6934,21.6934,21.6934,21.6934,0.0
2009-02-10 09:45:00,30.18,30.18,30.18,30.18,0.0,21.6934,21.6934,21.6934,21.6934,0.0
2009-02-10 09:50:00,30.39,30.42,30.39,30.42,500.0,21.8444,21.866,21.8444,21.866,500.0
2009-02-10 09:55:00,30.3,30.3,30.3,30.3,900.0,21.7797,21.7797,21.7797,21.7797,900.0
2009-02-10 10:00:00,30.3,30.3,30.3,30.3,100.0,21.7797,21.7797,21.7797,21.7797,100.0
2009-02-10 10:05:00,30.37,30.41,30.36,30.37,1000.0,21.83,21.8588,21.8228,21.83,1000.0
2009-02-10 10:10:00,30.37,30.37,30.37,30.37,0.0,21.83,21.83,21.83,21.83,0.0
2009-02-10 10:15:00,30.25,30.25,30.2,30.2,700.0,21.7438,21.7438,21.7078,21.7078,700.0
2009-02-10 10:20:00,30.15,30.15,30.09,30.09,700.0,21.6719,21.6719,21.6288,21.6288,700.0
2009-02-10 10:25:00,30.13,30.13,30.13,30.13,700.0,21.6575,21.6575,21.6575,21.6575,700.0
2009-02-10 10:30:00,30.13,30.17,30.13,30.15,800.0,21.6575,21.6863,21.6575,21.6719,800.0
2009-02-10 10:35:00,30.15,30.15,30.15,30.15,0.0,21.6719,21.6719,21.6719,21.6719,0.0
2009-02-10 10:40:00,30.11,30.11,30.11,30.11,100.0,21.6431,21.6431,21.6431,21.6431,100.0
2009-02-10 10:45:00,30.13,30.13,30.13,30.13,1100.0,21.6575,21.6575,21.6575,21.6575,1100.0
2009-02-10 10:50:00,30.13,30.13,30.12,30.12,200.0,21.6575,21.6575,21.6503,21.6503,200.0
2009-02-10 10:55:00,30.12,30.12,30.12,30.12,0.0,21.6503,21.6503,21.6503,21.6503,0.0
2009-02-10 11:00:00,30.18,30.29,30.16,30.16,1500.0,21.6934,21.7725,21.6791,21.6791,1500.0
2009-02-10 11:05:00,30.0,30.0,29.83,29.83,600.0,21.5641,21.5641,21.4419,21.4419,600.0
2009-02-10 11:10:00,29.74,29.75,29.74,29.75,500.0,21.3772,21.3844,21.3772,21.3844,500.0
2009-02-10 11:15:00,29.76,29.85,29.74,29.85,5000.0,21.3915,21.4562,21.3772,21.4562,5000.0
2009-02-10 11:20:00,29.96,30.0,29.87,29.87,2900.0,21.5353,21.5641,21.4706,21.4706,2900.0
2009-02-10 11:25:00,29.81,29.89,29.81,29.89,600.0,21.4275,21.485,21.4275,21.485,600.0
2009-02-10 11:30:00,29.79,29.79,29.5,29.5,1600.0,21.4131,21.4131,21.2047,21.2047,1600.0
2009-02-10 11:35:00,29.47,29.51,29.36,29.43,2800.0,21.1831,21.2118,21.104,21.1543,2800.0
2009-02-10 11:40:00,29.35,29.35,29.34,29.34,600.0,21.0968,21.0968,21.0897,21.0897,600.0
2009-02-10 11:45:00,29.44,29.46,29.41,29.46,800.0,21.1615,21.1759,21.14,21.1759,800.0
2009-02-10 11:50:00,29.34,29.39,29.34,29.39,700.0,21.0897,21.1256,21.0897,21.1256,700.0
2009-02-10 11:55:00,29.38,29.68,29.38,29.54,53000.0,21.1184,21.334,21.1184,21.2334,53000.0
2009-02-10 12:00:00,29.54,29.54,29.54,29.54,0.0,21.2334,21.2334,21.2334,21.2334,0.0
2009-02-10 12:05:00,29.52,29.52,29.51,29.51,400.0,21.219,21.219,21.2118,21.2118,400.0
2009-02-10 12:10:00,29.5,29.55,29.5,29.55,600.0,21.2047,21.2406,21.2047,21.2406,600.0
2009-02-10 12:15:00,29.55,29.55,29.55,29.55,0.0,21.2406,21.2406,21.2406,21.2406,0.0
2009-02-10 12:20:00,29.55,29.55,29.55,29.55,200.0,21.2406,21.2406,21.2406,21.2406,200.0
2009-02-10 12:25:00,29.5,29.5,29.47,29.47,1200.0,21.2047,21.2047,21.1831,21.1831,1200.0
2009-02-10 12:30:00,29.47,29.47,29.45,29.46,1600.0,21.1831,21.1831,21.1687,21.1759,1600.0
2009-02-10 12:35:00,29.45,29.45,29.43,29.45,1600.0,21.1687,21.1687,21.1543,21.1687,1600.0
2009-02-10 12:40:00,29.47,29.51,29.43,29.51,2700.0,21.1831,21.2118,21.1543,21.2118,2700.0
2009-02-10 12:45:00,29.57,29.57,29.57,29.57,100.0,21.255,21.255,21.255,21.255,100.0
2009-02-10 12:50:00,29.59,29.59,29.52,29.52,5300.0,21.2694,21.2694,21.219,21.219,5300.0
2009-02-10 12:55:00,29.52,29.52,29.48,29.51,8000.0,21.219,21.219,21.1903,21.2118,8000.0
2009-02-10 13:00:00,29.45,29.45,29.43,29.43,3000.0,21.1687,21.1687,21.1543,21.1543,3000.0
2009-02-10 13:05:00,29.39,29.39,29.39,29.39,700.0,21.1256,21.1256,21.1256,21.1256,700.0
2009-02-10 13:10:00,29.35,29.39,29.35,29.36,2400.0,21.0968,21.1256,21.0968,21.104,2400.0
2009-02-10 13:15:00,29.35,29.35,29.31,29.31,1700.0,21.0968,21.0968,21.0681,21.0681,1700.0
2009-02-10 13:20:00,29.3,29.3,29.19,29.19,1000.0,21.0609,21.0609,20.9818,20.9818,1000.0
2009-02-10 13:25:00,29.19,29.24,29.19,29.24,1700.0,20.9818,21.0178,20.9818,21.0178,1700.0
2009-02-10 13:30:00,29.24,29.24,29.24,29.24,0.0,21.0178,21.0178,21.0178,21.0178,0.0
2009-02-10 13:35:00,29.24,29.24,29.24,29.24,0.0,21.0178,21.0178,21.0178,21.0178,0.0
2009-02-10 13:40:00,29.24,29.24,29.24,29.24,0.0,21.0178,21.0178,21.0178,21.0178,0.0
2009-02-10 13:45:00,29.31,29.31,29.27,29.27,1400.0,21.0681,21.0681,21.0393,21.0393,1400.0
2009-02-10 13:50:00,29.27,29.27,29.27,29.27,100.0,21.0393,21.0393,21.0393,21.0393,100.0
2009-02-10 13:55:00,29.28,29.28,29.28,29.28,100.0,21.0465,21.0465,21.0465,21.0465,100.0
2009-02-10 14:00:00,29.25,29.33,29.25,29.29,4200.0,21.025,21.0825,21.025,21.0537,4200.0
2009-02-10 14:05:00,29.26,29.27,29.22,29.27,8000.0,21.0321,21.0393,21.0034,21.0393,8000.0
2009-02-10 14:10:00,29.27,29.28,29.23,29.23,1900.0,21.0393,21.0465,21.0106,21.0106,1900.0
2009-02-10 14:15:00,29.23,29.24,29.23,29.23,1900.0,21.0106,21.0178,21.0106,21.0106,1900.0
2009-02-10 14:20:00,29.16,29.16,29.12,29.12,200.0,20.9603,20.9603,20.9315,20.9315,200.0
2009-02-10 14:25:00,29.13,29.13,29.11,29.11,800.0,20.9387,20.9387,20.9243,20.9243,800.0
2009-02-10 14:30:00,29.08,29.08,29.04,29.07,1000.0,20.9028,20.9028,20.874,20.8956,1000.0
2009-02-10 14:35:00,29.07,29.07,29.07,29.07,800.0,20.8956,20.8956,20.8956,20.8956,800.0
2009-02-10 14:40:00,29.15,29.17,29.15,29.15,1200.0,20.9531,20.9675,20.9531,20.9531,1200.0
2009-02-10 14:45:00,29.15,29.15,29.15,29.15,0.0,20.9531,20.9531,20.9531,20.9531,0.0
2009-02-10 14:50:00,29.15,29.15,29.13,29.13,500.0,20.9531,20.9531,20.9387,20.9387,500.0
2009-02-10 14:55:00,29.07,29.1,29.05,29.05,4500.0,20.8956,20.9171,20.8812,20.8812,4500.0
2009-02-10 15:00:00,29.04,29.05,29.03,29.05,1000.0,20.874,20.8812,20.8668,20.8812,1000.0
2009-02-10 15:05:00,29.08,29.09,29.08,29.09,200.0,20.9028,20.91,20.9028,20.91,200.0
2009-02-10 15:10:00,29.07,29.07,28.93,28.93,14300.0,20.8956,20.8956,20.7949,20.7949,14300.0
2009-02-10 15:15:00,28.93,28.93,28.93,28.93,0.0,20.7949,20.7949,20.7949,20.7949,0.0
2009-02-10 15:20:00,28.91,28.98,28.91,28.98,900.0,20.7806,20.8309,20.7806,20.8309,900.0
2009-02-10 15:25:00,28.99,29.01,28.99,28.99,2200.0,20.8381,20.8524,20.8381,20.8381,2200.0
2009-02-10 15:30:00,28.99,29.06,28.99,29.03,1900.0,20.8381,20.8884,20.8381,20.8668,1900.0
2009-02-10 15:35:00,28.97,28.97,28.97,28.97,100.0,20.8237,20.8237,20.8237,20.8237,100.0
2009-02-10 15:40:00,28.88,28.95,28.88,28.89,1300.0,20.759,20.8093,20.759,20.7662,1300.0
2009-02-10 15:45:00,28.93,28.98,28.93,28.98,2700.0,20.7949,20.8309,20.7949,20.8309,2700.0
2009-02-10 15:50:00,29.03,29.16,29.03,29.16,1500.0,20.8668,20.9603,20.8668,20.9603,1500.0
2009-02-10 15:55:00,29.02,29.1,29.02,29.1,700.0,20.8596,20.9171,20.8596,20.9171,700.0
2009-02-11 09:30:00,29.32,29.51,29.25,29.31,15800.0,21.0753,21.2118,21.025,21.0681,15800.0
2009-02-11 09:35:00,29.4,29.4,29.39,29.39,600.0,21.1328,21.1328,21.1256,21.1256,600.0
2009-02-11 09:40:00,29.42,29.42,29.36,29.36,900.0,21.1472,21.1472,21.104,21.104,900.0
2009-02-11 09:45:00,29.44,29.48,29.44,29.48,500.0,21.1615,21.1903,21.1615,21.1903,500.0
2009-02-11 09:50:00,29.48,29.48,29.48,29.48,0.0,21.1903,21.1903,21.1903,21.1903,0.0
2009-02-11 09:55:00,29.48,29.48,29.48,29.48,0.0,21.1903,21.1903,21.1903,21.1903,0.0
2009-02-11 10:00:00,29.37,29.44,29.37,29.44,600.0,21.1112,21.1615,21.1112,21.1615,600.0
2009-02-11 10:05:00,29.36,29.36,29.28,29.29,1800.0,21.104,21.104,21.0465,21.0537,1800.0
2009-02-11 10:10:00,29.29,29.29,29.29,29.29,0.0,21.0537,21.0537,21.0537,21.0537,0.0
2009-02-11 10:15:00,29.24,29.24,29.24,29.24,800.0,21.0178,21.0178,21.0178,21.0178,800.0
2009-02-11 10:20:00,29.24,29.24,29.24,29.24,0.0,21.0178,21.0178,21.0178,21.0178,0.0
2009-02-11 10:25:00,29.24,29.24,29.24,29.24,0.0,21.0178,21.0178,21.0178,21.0178,0.0
2009-02-11 10:30:00,29.19,29.19,29.12,29.12,500.0,20.9818,20.9818,20.9315,20.9315,500.0
2009-02-11 10:35:00,29.21,29.21,29.18,29.18,900.0,20.9962,20.9962,20.9746,20.9746,900.0
2009-02-11 10:40:00,29.18,29.18,29.18,29.18,0.0,20.9746,20.9746,20.9746,20.9746,0.0
2009-02-11 10:45:00,29.18,29.18,29.18,29.18,0.0,20.9746,20.9746,20.9746,20.9746,0.0
2009-02-11 10:50:00,29.18,29.18,29.18,29.18,0.0,20.9746,20.9746,20.9746,20.9746,0.0
2009-02-11 10:55:00,29.32,29.32,29.32,29.32,400.0,21.0753,21.0753,21.0753,21.0753,400.0
2009-02-11 11:00:00,29.29,29.29,29.29,29.29,200.0,21.0537,21.0537,21.0537,21.0537,200.0
2009-02-11 11:05:00,29.33,29.33,29.17,29.17,17800.0,21.0825,21.0825,20.9675,20.9675,17800.0
2009-02-11 11:10:00,29.17,29.33,29.17,29.33,5000.0,20.9675,21.0825,20.9675,21.0825,5000.0
2009-02-11 11:15:00,29.33,29.33,29.33,29.33,200.0,21.0825,21.0825,21.0825,21.0825,200.0
2009-02-11 11:20:00,29.33,29.33,29.33,29.33,1100.0,21.0825,21.0825,21.0825,21.0825,1100.0
2009-02-11 11:25:00,29.35,29.37,29.33,29.36,5600.0,21.0968,21.1112,21.0825,21.104,5600.0
2009-02-11 11:30:00,29.37,29.37,29.33,29.33,2100.0,21.1112,21.1112,21.0825,21.0825,2100.0
2009-02-11 11:35:00,29.33,29.33,29.33,29.33,0.0,21.0825,21.0825,21.0825,21.0825,0.0
2009-02-11 11:40:00,29.31,29.34,29.31,29.34,800.0,21.0681,21.0897,21.0681,21.0897,800.0
2009-02-11 11:45:00,29.29,29.29,29.29,29.29,800.0,21.0537,21.0537,21.0537,21.0537,800.0
2009-02-11 11:50:00,29.27,29.29,29.27,29.29,600.0,21.0393,21.0537,21.0393,21.0537,600.0
2009-02-11 11:55:00,29.3,29.3,29.29,29.29,2400.0,21.0609,21.0609,21.0537,21.0537,2400.0
2009-02-11 12:00:00,29.25,29.25,29.21,29.25,16300.0,21.025,21.025,20.9962,21.025,16300.0
2009-02-11 12:05:00,29.25,29.25,29.25,29.25,0.0,21.025,21.025,21.025,21.025,0.0
2009-02-11 12:10:00,29.23,29.23,29.2,29.21,800.0,21.0106,21.0106,20.989,20.9962,800.0
2009-02-11 12:15:00,29.21,29.21,29.21,29.21,500.0,20.9962,20.9962,20.9962,20.9962,500.0
2009-02-11 12:20:00,29.22,29.25,29.21,29.21,1900.0,21.0034,21.025,20.9962,20.9962,1900.0
2009-02-11 12:25:00,29.24,29.24,29.22,29.24,600.0,21.0178,21.0178,21.0034,21.0178,600.0
2009-02-11 12:30:00,29.21,29.21,29.21,29.21,400.0,20.9962,20.9962,20.9962,20.9962,400.0
2009-02-11 12:35:00,29.22,29.24,29.22,29.24,600.0,21.0034,21.0178,21.0034,21.0178,600.0
2009-02-11 12:40:00,29.24,29.24,29.24,29.24,0.0,21.0178,21.0178,21.0178,21.0178,0.0
2009-02-11 12:45:00,29.3,29.3,29.3,29.3,200.0,21.0609,21.0609,21.0609,21.0609,200.0
2009-02-11 12:50:00,29.3,29.3,29.3,29.3,100.0,21.0609,21.0609,21.0609,21.0609,100.0
2009-02-11 12:55:00,29.26,29.26,29.26,29.26,600.0,21.0321,21.0321,21.0321,21.0321,600.0
2009-02-11 13:00:00,29.27,29.27,29.27,29.27,300.0,21.0393,21.0393,21.0393,21.0393,300.0
2009-02-11 13:05:00,29.22,29.22,29.22,29.22,300.0,21.0034,21.0034,21.0034,21.0034,300.0
2009-02-11 13:10:00,29.22,29.22,29.22,29.22,0.0,21.0034,21.0034,21.0034,21.0034,0.0
2009-02-11 13:15:00,29.14,29.14,29.14,29.14,500.0,20.9459,20.9459,20.9459,20.9459,500.0
2009-02-11 13:20:00,29.14,29.14,29.14,29.14,0.0,20.9459,20.9459,20.9459,20.9459,0.0
2009-02-11 13:25:00,29.14,29.14,29.14,29.14,0.0,20.9459,20.9459,20.9459,20.9459,0.0
2009-02-11 13:30:00,29.14,29.14,29.14,29.14,0.0,20.9459,20.9459,20.9459,20.9459,0.0
2009-02-11 13:35:00,29.14,29.14,29.14,29.14,0.0,20.9459,20.9459,20.9459,20.9459,0.0
2009-02-11 13:40:00,29.03,29.03,29.03,29.03,400.0,20.8668,20.8668,20.8668,20.8668,400.0
2009-02-11 13:45:00,29.0,29.0,29.0,29.0,100.0,20.8453,20.8453,20.8453,20.8453,100.0
2009-02-11 13:50:00,28.94,28.94,28.94,28.94,300.0,20.8021,20.8021,20.8021,20.8021,300.0
2009-02-11 13:55:00,28.94,28.94,28.94,28.94,0.0,20.8021,20.8021,20.8021,20.8021,0.0
2009-02-11 14:00:00,28.97,28.97,28.97,28.97,100.0,20.8237,20.8237,20.8237,20.8237,100.0
2009-02-11 14:05:00,29.0,29.0,29.0,29.0,1200.0,20.8453,20.8453,20.8453,20.8453,1200.0
2009-02-11 14:10:00,28.98,28.98,28.98,28.98,300.0,20.8309,20.8309,20.8309,20.8309,300.0
2009-02-11 14:15:00,28.98,28.98,28.98,28.98,0.0,20.8309,20.8309,20.8309,20.8309,0.0
2009-02-11 14:20:00,28.94,28.94,28.94,28.94,100.0,20.8021,20.8021,20.8021,20.8021,100.0
2009-02-11 14:25:00,28.98,29.03,28.98,29.0,4000.0,20.8309,20.8668,20.8309,20.8453,4000.0
2009-02-11 14:30:00,29.0,29.0,29.0,29.0,5400.0,20.8453,20.8453,20.8453,20.8453,5400.0
2009-02-11 14:35:00,29.07,29.1,29.06,29.06,500.0,20.8956,20.9171,20.8884,20.8884,500.0
2009-02-11 14:40:00,29.1,29.1,29.1,29.1,900.0,20.9171,20.9171,20.9171,20.9171,900.0
2009-02-11 14:45:00,29.1,29.1,29.1,29.1,500.0,20.9171,20.9171,20.9171,20.9171,500.0
2009-02-11 14:50:00,29.13,29.22,29.13,29.22,1600.0,20.9387,21.0034,20.9387,21.0034,1600.0
2009-02-11 14:55:00,29.31,29.33,29.26,29.26,1400.0,21.0681,21.0825,21.0321,21.0321,1400.0
2009-02-11 15:00:00,29.26,29.26,29.26,29.26,0.0,21.0321,21.0321,21.0321,21.0321,0.0
2009-02-11 15:05:00,29.34,29.34,29.27,29.27,1000.0,21.0897,21.0897,21.0393,21.0393,1000.0
2009-02-11 15:10:00,29.28,29.28,29.25,29.27,2500.0,21.0465,21.0465,21.025,21.0393,2500.0
2009-02-11 15:15:00,29.28,29.38,29.27,29.27,7900.0,21.0465,21.1184,21.0393,21.0393,7900.0
2009-02-11 15:20:00,29.3,29.3,29.28,29.28,400.0,21.0609,21.0609,21.0465,21.0465,400.0
2009-02-11 15:25:00,29.26,29.26,29.26,29.26,300.0,21.0321,21.0321,21.0321,21.0321,300.0
2009-02-11 15:30:00,29.28,29.28,29.26,29.26,200.0,21.0465,21.0465,21.0321,21.0321,200.0
2009-02-11 15:35:00,29.2,29.2,29.2,29.2,400.0,20.989,20.989,20.989,20.989,400.0
2009-02-11 15:40:00,29.2,29.2,29.2,29.2,0.0,20.989,20.989,20.989,20.989,0.0
2009-02-11 15:45:00,29.17,29.18,29.16,29.16,3200.0,20.9675,20.9746,20.9603,20.9603,3200.0
2009-02-11 15:50:00,29.18,29.22,29.18,29.22,1100.0,20.9746,21.0034,20.9746,21.0034,1100.0
2009-02-11 15:55:00,29.25,29.29,29.25,29.29,600.0,21.025,21.0537,21.025,21.0537,600.0
2009-02-12 09:30:00,28.86,28.86,28.71,28.79,5800.0,20.7446,20.7446,20.6368,20.6943,5800.0
2009-02-12 09:35:00,28.66,28.68,28.66,28.68,1900.0,20.6009,20.6152,20.6009,20.6152,1900.0
2009-02-12 09:40:00,28.68,28.68,28.68,28.68,2200.0,20.6152,20.6152,20.6152,20.6152,2200.0
2009-02-12 09:45:00,28.73,28.74,28.72,28.74,4400.0,20.6512,20.6584,20.644,20.6584,4400.0
2009-02-12 09:50:00,28.58,28.58,28.57,28.57,500.0,20.5434,20.5434,20.5362,20.5362,500.0
2009-02-12 09:55:00,28.54,28.54,28.49,28.49,500.0,20.5146,20.5146,20.4787,20.4787,500.0
2009-02-12 10:00:00,28.46,28.48,28.45,28.48,900.0,20.4571,20.4715,20.4499,20.4715,900.0
2009-02-12 10:05:00,28.51,28.55,28.51,28.55,300.0,20.493,20.5218,20.493,20.5218,300.0
2009-02-12 10:10:00,28.55,28.61,28.55,28.61,300.0,20.5218,20.5649,20.5218,20.5649,300.0
2009-02-12 10:15:00,28.58,28.58,28.52,28.52,600.0,20.5434,20.5434,20.5002,20.5002,600.0
2009-02-12 10:20:00,28.5,28.63,28.5,28.63,1600.0,20.4859,20.5793,20.4859,20.5793,1600.0
2009-02-12 10:25:00,28.62,28.62,28.59,28.61,700.0,20.5721,20.5721,20.5505,20.5649,700.0
2009-02-12 10:30:00,28.57,28.62,28.57,28.62,1100.0,20.5362,20.5721,20.5362,20.5721,1100.0
2009-02-12 10:35:00,28.59,28.59,28.59,28.59,100.0,20.5505,20.5505,20.5505,20.5505,100.0
2009-02-12 10:40:00,28.55,28.67,28.55,28.67,300.0,20.5218,20.6081,20.5218,20.6081,300.0
2009-02-12 10:45:00,28.68,28.78,28.67,28.78,700.0,20.6152,20.6871,20.6081,20.6871,700.0
2009-02-12 10:50:00,28.76,28.78,28.72,28.75,4300.0,20.6727,20.6871,20.644,20.6656,4300.0
2009-02-12 10:55:00,28.71,28.71,28.71,28.71,100.0,20.6368,20.6368,20.6368,20.6368,100.0
2009-02-12 11:00:00,28.67,28.67,28.66,28.66,600.0,20.6081,20.6081,20.6009,20.6009,600.0
2009-02-12 11:05:00,28.69,28.74,28.69,28.74,200.0,20.6224,20.6584,20.6224,20.6584,200.0
2009-02-12 11:10:00,28.69,28.69,28.69,28.69,100.0,20.6224,20.6224,20.6224,20.6224,100.0
2009-02-12 11:15:00,28.67,28.68,28.65,28.65,1400.0,20.6081,20.6152,20.5937,20.5937,1400.0
2009-02-12 11:20:00,28.64,28.64,28.63,28.63,300.0,20.5865,20.5865,20.5793,20.5793,300.0
2009-02-12 11:25:00,28.68,28.77,28.68,28.77,400.0,20.6152,20.6799,20.6152,20.6799,400.0
2009-02-12 11:30:00,28.78,28.78,28.75,28.76,300.0,20.6871,20.6871,20.6656,20.6727,300.0
2009-02-12 11:35:00,28.76,28.76,28.76,28.76,300.0,20.6727,20.6727,20.6727,20.6727,300.0
2009-02-12 11:40:00,28.78,28.89,28.78,28.89,900.0,20.6871,20.7662,20.6871,20.7662,900.0
2009-02-12 11:45:00,28.9,28.9,28.86,28.86,200.0,20.7734,20.7734,20.7446,20.7446,200.0
2009-02-12 11:50:00,28.88,28.88,28.88,28.88,200.0,20.759,20.759,20.759,20.759,200.0
2009-02-12 11:55:00,28.84,28.84,28.81,28.81,600.0,20.7303,20.7303,20.7087,20.7087,600.0
2009-02-12 12:00:00,28.79,28.85,28.79,28.85,300.0,20.6943,20.7374,20.6943,20.7374,300.0
2009-02-12 12:05:00,28.84,28.84,28.84,28.84,100.0,20.7303,20.7303,20.7303,20.7303,100.0
2009-02-12 12:10:00,28.81,28.81,28.79,28.8,1700.0,20.7087,20.7087,20.6943,20.7015,1700.0
2009-02-12 12:15:00,28.82,28.84,28.82,28.84,200.0,20.7159,20.7303,20.7159,20.7303,200.0
2009-02-12 12:20:00,28.87,28.87,28.86,28.86,500.0,20.7518,20.7518,20.7446,20.7446,500.0
2009-02-12 12:25:00,28.87,28.98,28.87,28.98,600.0,20.7518,20.8309,20.7518,20.8309,600.0
2009-02-12 12:30:00,28.98,28.98,28.98,28.98,0.0,20.8309,20.8309,20.8309,20.8309,0.0
2009-02-12 12:35:00,28.94,28.94,28.94,28.94,100.0,20.8021,20.8021,20.8021,20.8021,100.0
2009-02-12 12:40:00,28.92,28.92,28.9,28.9,300.0,20.7878,20.7878,20.7734,20.7734,300.0
2009-02-12 12:45:00,28.85,28.85,28.85,28.85,100.0,20.7374,20.7374,20.7374,20.7374,100.0
2009-02-12 12:50:00,28.85,28.85,28.85,28.85,1500.0,20.7374,20.7374,20.7374,20.7374,1500.0
2009-02-12 12:55:00,28.88,28.88,28.86,28.86,1800.0,20.759,20.759,20.7446,20.7446,1800.0
2009-02-12 13:00:00,28.8,28.83,28.8,28.83,500.0,20.7015,20.7231,20.7015,20.7231,500.0
2009-02-12 13:05:00,28.81,28.81,28.8,28.81,600.0,20.7087,20.7087,20.7015,20.7087,600.0
2009-02-12 13:10:00,28.81,28.84,28.8,28.8,3300.0,20.7087,20.7303,20.7015,20.7015,3300.0
2009-02-12 13:15:00,28.81,28.81,28.8,28.8,4800.0,20.7087,20.7087,20.7015,20.7015,4800.0
2009-02-12 13:20:00,28.8,28.81,28.8,28.81,9100.0,20.7015,20.7087,20.7015,20.7087,9100.0
2009-02-12 13:25:00,28.81,28.81,28.8,28.81,5700.0,20.7087,20.7087,20.7015,20.7087,5700.0
2009-02-12 13:30:00,28.81,28.81,28.8,28.8,3100.0,20.7087,20.7087,20.7015,20.7015,3100.0
2009-02-12 13:35:00,28.8,28.8,28.8,28.8,13300.0,20.7015,20.7015,20.7015,20.7015,13300.0
2009-02-12 13:40:00,28.8,28.8,28.7,28.7,2500.0,20.7015,20.7015,20.6296,20.6296,2500.0
2009-02-12 13:45:00,28.67,28.71,28.67,28.71,1500.0,20.6081,20.6368,20.6081,20.6368,1500.0
2009-02-12 13:50:00,28.75,28.78,28.75,28.78,800.0,20.6656,20.6871,20.6656,20.6871,800.0
2009-02-12 13:55:00,28.72,28.78,28.72,28.78,800.0,20.644,20.6871,20.644,20.6871,800.0
2009-02-12 14:00:00,28.76,28.76,28.69,28.71,2600.0,20.6727,20.6727,20.6224,20.6368,2600.0
2009-02-12 14:05:00,28.72,28.77,28.72,28.75,1300.0,20.644,20.6799,20.644,20.6656,1300.0
2009-02-12 14:10:00,28.8,28.8,28.8,28.8,300.0,20.7015,20.7015,20.7015,20.7015,300.0
2009-02-12 14:15:00,28.8,28.86,28.78,28.78,1600.0,20.7015,20.7446,20.6871,20.6871,1600.0
2009-02-12 14:20:00,28.78,28.78,28.78,28.78,0.0,20.6871,20.6871,20.6871,20.6871,0.0
2009-02-12 14:25:00,28.68,28.7,28.68,28.7,300.0,20.6152,20.6296,20.6152,20.6296,300.0
2009-02-12 14:30:00,28.7,28.7,28.7,28.7,0.0,20.6296,20.6296,20.6296,20.6296,0.0
2009-02-12 14:35:00,28.66,28.66,28.58,28.58,400.0,20.6009,20.6009,20.5434,20.5434,400.0
2009-02-12 14:40:00,28.55,28.55,28.55,28.55,900.0,20.5218,20.5218,20.5218,20.5218,900.0
2009-02-12 14:45:00,28.52,28.52,28.5,28.5,200.0,20.5002,20.5002,20.4859,20.4859,200.0
2009-02-12 14:50:00,28.49,28.49,28.48,28.48,300.0,20.4787,20.4787,20.4715,20.4715,300.0
2009-02-12 14:55:00,28.47,28.51,28.47,28.5,1500.0,20.4643,20.493,20.4643,20.4859,1500.0
2009-02-12 15:00:00,28.5,28.5,28.41,28.41,1600.0,20.4859,20.4859,20.4212,20.4212,1600.0
2009-02-12 15:05:00,28.44,28.47,28.39,28.47,700.0,20.4427,20.4643,20.4068,20.4643,700.0
2009-02-12 15:10:00,28.58,28.6,28.58,28.58,300.0,20.5434,20.5577,20.5434,20.5434,300.0
2009-02-12 15:15:00,28.62,28.64,28.62,28.63,300.0,20.5721,20.5865,20.5721,20.5793,300.0
2009-02-12 15:20:00,28.62,28.76,28.6,28.74,10200.0,20.5721,20.6727,20.5577,20.6584,10200.0
2009-02-12 15:25:00,28.74,28.74,28.74,28.74,0.0,20.6584,20.6584,20.6584,20.6584,0.0
2009-02-12 15:30:00,28.88,28.99,28.84,28.99,3500.0,20.759,20.8381,20.7303,20.8381,3500.0
2009-02-12 15:35:00,28.92,29.0,28.87,28.96,9200.0,20.7878,20.8453,20.7518,20.8165,9200.0
2009-02-12 15:40:00,28.94,29.21,28.94,29.21,9800.0,20.8021,20.9962,20.8021,20.9962,9800.0
2009-02-12 15:45:00,29.19,29.2,29.12,29.14,14100.0,20.9818,20.989,20.9315,20.9459,14100.0
2009-02-12 15:50:00,29.11,29.29,29.11,29.29,3300.0,20.9243,21.0537,20.9243,21.0537,3300.0
2009-02-12 15:55:00,29.32,29.35,29.27,29.35,5300.0,21.0753,21.0968,21.0393,21.0968,5300.0
2009-02-13 09:30:00,29.27,29.3,29.27,29.3,3000.0,21.0393,21.0609,21.0393,21.0609,3000.0
2009-02-13 09:35:00,29.3,29.31,29.13,29.13,3000.0,21.0609,21.0681,20.9387,20.9387,3000.0
2009-02-13 09:40:00,29.12,29.12,29.12,29.12,800.0,20.9315,20.9315,20.9315,20.9315,800.0
2009-02-13 09:45:00,29.08,29.08,29.03,29.08,1400.0,20.9028,20.9028,20.8668,20.9028,1400.0
2009-02-13 09:50:00,29.11,29.11,29.1,29.1,200.0,20.9243,20.9243,20.9171,20.9171,200.0
2009-02-13 09:55:00,29.16,29.16,29.16,29.16,1500.0,20.9603,20.9603,20.9603,20.9603,1500.0
2009-02-13 10:00:00,29.1,29.15,29.1,29.14,300.0,20.9171,20.9531,20.9171,20.9459,300.0
2009-02-13 10:05:00,29.16,29.17,29.16,29.17,300.0,20.9603,20.9675,20.9603,20.9675,300.0
2009-02-13 10:10:00,29.1,29.15,29.1,29.13,300.0,20.9171,20.9531,20.9171,20.9387,300.0
2009-02-13 10:15:00,29.07,29.09,29.04,29.09,1600.0,20.8956,20.91,20.874,20.91,1600.0
2009-02-13 10:20:00,29.12,29.21,29.12,29.21,400.0,20.9315,20.9962,20.9315,20.9962,400.0
2009-02-13 10:25:00,29.25,29.25,29.25,29.25,100.0,21.025,21.025,21.025,21.025,100.0
2009-02-13 10:30:00,29.26,29.28,29.25,29.28,300.0,21.0321,21.0465,21.025,21.0465,300.0
2009-02-13 10:35:00,29.34,29.34,29.33,29.33,200.0,21.0897,21.0897,21.0825,21.0825,200.0
2009-02-13 10:40:00,29.34,29.34,29.32,29.32,200.0,21.0897,21.0897,21.0753,21.0753,200.0
2009-02-13 10:45:00,29.3,29.3,29.27,29.27,200.0,21.0609,21.0609,21.0393,21.0393,200.0
2009-02-13 10:50:00,29.24,29.3,29.24,29.3,600.0,21.0178,21.0609,21.0178,21.0609,600.0
2009-02-13 10:55:00,29.3,29.33,29.24,29.3,1800.0,21.0609,21.0825,21.0178,21.0609,1800.0
2009-02-13 11:00:00,29.22,29.22,29.22,29.22,1600.0,21.0034,21.0034,21.0034,21.0034,1600.0
2009-02-13 11:05:00,29.23,29.26,29.23,29.26,2100.0,21.0106,21.0321,21.0106,21.0321,2100.0
2009-02-13 11:10:00,29.26,29.26,29.18,29.18,2200.0,21.0321,21.0321,20.9746,20.9746,2200.0
2009-02-13 11:15:00,29.18,29.18,29.18,29.18,600.0,20.9746,20.9746,20.9746,20.9746,600.0
2009-02-13 11:20:00,29.14,29.14,29.1,29.1,1400.0,20.9459,20.9459,20.9171,20.9171,1400.0
2009-02-13 11:25:00,29.1,29.1,29.1,29.1,400.0,20.9171,20.9171,20.9171,20.9171,400.0
2009-02-13 11:30:00,29.1,29.19,29.1,29.19,1800.0,20.9171,20.9818,20.9171,20.9818,1800.0
2009-02-13 11:35:00,29.17,29.19,29.17,29.19,2500.0,20.9675,20.9818,20.9675,20.9818,2500.0
2009-02-13 11:40:00,29.2,29.2,29.14,29.14,1500.0,20.989,20.989,20.9459,20.9459,1500.0
2009-02-13 11:45:00,29.13,29.13,29.1,29.1,800.0,20.9387,20.9387,20.9171,20.9171,800.0
2009-02-13 11:50:00,29.07,29.09,29.07,29.07,500.0,20.8956,20.91,20.8956,20.8956,500.0
2009-02-13 11:55:00,29.12,29.12,29.06,29.06,400.0,20.9315,20.9315,20.8884,20.8884,400.0
2009-02-13 12:00:00,29.08,29.08,29.06,29.06,500.0,20.9028,20.9028,20.8884,20.8884,500.0
2009-02-13 12:05:00,29.06,29.06,29.06,29.06,200.0,20.8884,20.8884,20.8884,20.8884,200.0
2009-02-13 12:10:00,29.1,29.1,29.06,29.07,900.0,20.9171,20.9171,20.8884,20.8956,900.0
2009-02-13 12:15:00,29.1,29.1,29.02,29.06,1700.0,20.9171,20.9171,20.8596,20.8884,1700.0
2009-02-13 12:20:00,29.05,29.08,29.02,29.08,1000.0,20.8812,20.9028,20.8596,20.9028,1000.0
2009-02-13 12:25:00,29.12,29.12,29.12,29.12,300.0,20.9315,20.9315,20.9315,20.9315,300.0
2009-02-13 12:30:00,29.1,29.1,29.04,29.08,1900.0,20.9171,20.9171,20.874,20.9028,1900.0
2009-02-13 12:35:00,29.1,29.1,29.1,29.1,200.0,20.9171,20.9171,20.9171,20.9171,200.0
2009-02-13 12:40:00,29.07,29.07,29.02,29.02,500.0,20.8956,20.8956,20.8596,20.8596,500.0
2009-02-13 12:45:00,29.02,29.05,29.02,29.02,1100.0,20.8596,20.8812,20.8596,20.8596,1100.0
2009-02-13 12:50:00,29.02,29.02,28.98,28.98,1000.0,20.8596,20.8596,20.8309,20.8309,1000.0
2009-02-13 12:55:00,28.96,28.96,28.96,28.96,200.0,20.8165,20.8165,20.8165,20.8165,200.0
2009-02-13 13:00:00,28.94,29.01,28.94,29.0,800.0,20.8021,20.8524,20.8021,20.8453,800.0
2009-02-13 13:05:00,29.07,29.11,29.05,29.05,1400.0,20.8956,20.9243,20.8812,20.8812,1400.0
2009-02-13 13:10:00,29.02,29.02,29.02,29.02,100.0,20.8596,20.8596,20.8596,20.8596,100.0
2009-02-13 13:15:00,29.01,29.11,29.01,29.11,800.0,20.8524,20.9243,20.8524,20.9243,800.0
2009-02-13 13:20:00,29.12,29.12,29.07,29.07,300.0,20.9315,20.9315,20.8956,20.8956,300.0
2009-02-13 13:25:00,29.1,29.1,29.1,29.1,200.0,20.9171,20.9171,20.9171,20.9171,200.0
2009-02-13 13:30:00,29.12,29.12,29.1,29.1,500.0,20.9315,20.9315,20.9171,20.9171,500.0
2009-02-13 13:35:00,29.1,29.11,29.1,29.11,1400.0,20.9171,20.9243,20.9171,20.9243,1400.0
2009-02-13 13:40:00,29.07,29.21,29.07,29.21,900.0,20.8956,20.9962,20.8956,20.9962,900.0
2009-02-13 13:45:00,29.19,29.24,29.19,29.24,800.0,20.9818,21.0178,20.9818,21.0178,800.0
2009-02-13 13:50:00,29.27,29.32,29.27,29.3,700.0,21.0393,21.0753,21.0393,21.0609,700.0
2009-02-13 13:55:00,29.26,29.27,29.26,29.26,700.0,21.0321,21.0393,21.0321,21.0321,700.0
2009-02-13 14:00:00,29.27,29.32,29.26,29.26,2000.0,21.0393,21.0753,21.0321,21.0321,2000.0
2009-02-13 14:05:00,29.26,29.26,29.15,29.15,800.0,21.0321,21.0321,20.9531,20.9531,800.0
2009-02-13 14:10:00,29.19,29.23,29.19,29.23,500.0,20.9818,21.0106,20.9818,21.0106,500.0
2009-02-13 14:15:00,29.22,29.22,29.15,29.22,1400.0,21.0034,21.0034,20.9531,21.0034,1400.0
2009-02-13 14:20:00,29.24,29.27,29.18,29.22,2700.0,21.0178,21.0393,20.9746,21.0034,2700.0
2009-02-13 14:25:00,29.22,29.22,29.18,29.2,800.0,21.0034,21.0034,20.9746,20.989,800.0
2009-02-13 14:30:00,29.18,29.18,29.14,29.17,1300.0,20.9746,20.9746,20.9459,20.9675,1300.0
2009-02-13 14:35:00,29.22,29.22,29.22,29.22,300.0,21.0034,21.0034,21.0034,21.0034,300.0
2009-02-13 14:40:00,29.19,29.19,29.19,29.19,100.0,20.9818,20.9818,20.9818,20.9818,100.0
2009-02-13 14:45:00,29.15,29.15,29.15,29.15,200.0,20.9531,20.9531,20.9531,20.9531,200.0
2009-02-13 14:50:00,29.14,29.23,29.14,29.23,700.0,20.9459,21.0106,20.9459,21.0106,700.0
2009-02-13 14:55:00,29.2,29.2,29.14,29.14,1700.0,20.989,20.989,20.9459,20.9459,1700.0
2009-02-13 15:00:00,29.14,29.21,29.14,29.21,2900.0,20.9459,20.9962,20.9459,20.9962,2900.0
2009-02-13 15:05:00,29.18,29.18,29.1,29.11,1400.0,20.9746,20.9746,20.9171,20.9243,1400.0
2009-02-13 15:10:00,29.06,29.06,29.06,29.06,400.0,20.8884,20.8884,20.8884,20.8884,400.0
2009-02-13 15:15:00,28.99,29.05,28.99,29.02,1000.0,20.8381,20.8812,20.8381,20.8596,1000.0
2009-02-13 15:20:00,29.04,29.06,29.04,29.04,1100.0,20.874,20.8884,20.874,20.874,1100.0
2009-02-13 15:25:00,29.06,29.12,29.06,29.11,1100.0,20.8884,20.9315,20.8884,20.9243,1100.0
2009-02-13 15:30:00,29.16,29.21,29.16,29.18,2000.0,20.9603,20.9962,20.9603,20.9746,2000.0
2009-02-13 15:35:00,29.14,29.19,29.1,29.18,7300.0,20.9459,20.9818,20.9171,20.9746,7300.0
2009-02-13 15:40:00,29.18,29.18,29.09,29.16,2700.0,20.9746,20.9746,20.91,20.9603,2700.0
2009-02-13 15:45:00,29.16,29.22,29.13,29.14,7700.0,20.9603,21.0034,20.9387,20.9459,7700.0
2009-02-13 15:50:00,29.17,29.17,29.14,29.14,1700.0,20.9675,20.9675,20.9459,20.9459,1700.0
2009-02-13 15:55:00,29.15,29.19,28.98,28.98,9800.0,20.9531,20.9818,20.8309,20.8309,9800.0
2009-02-17 09:30:00,28.13,28.13,27.81,27.89,5300.0,20.2199,20.2199,19.9899,20.0474,5300.0
2009-02-17 09:35:00,27.91,27.91,27.81,27.81,1300.0,20.0618,20.0618,19.9899,19.9899,1300.0
2009-02-17 09:40:00,27.75,27.85,27.75,27.85,900.0,19.9468,20.0186,19.9468,20.0186,900.0
2009-02-17 09:45:00,27.78,27.78,27.68,27.69,3100.0,19.9683,19.9683,19.8964,19.9036,3100.0
2009-02-17 09:50:00,27.65,27.65,27.55,27.63,500.0,19.8749,19.8749,19.803,19.8605,500.0
2009-02-17 09:55:00,27.55,27.67,27.55,27.67,500.0,19.803,19.8893,19.803,19.8893,500.0
2009-02-17 10:00:00,27.69,27.69,27.65,27.65,300.0,19.9036,19.9036,19.8749,19.8749,300.0
2009-02-17 10:05:00,27.72,27.76,27.72,27.76,200.0,19.9252,19.9539,19.9252,19.9539,200.0
2009-02-17 10:10:00,27.73,27.75,27.73,27.75,400.0,19.9324,19.9468,19.9324,19.9468,400.0
2009-02-17 10:15:00,27.69,27.69,27.65,27.65,1200.0,19.9036,19.9036,19.8749,19.8749,1200.0
2009-02-17 10:20:00,27.6,27.6,27.6,27.6,100.0,19.8389,19.8389,19.8389,19.8389,100.0
2009-02-17 10:25:00,27.61,27.64,27.6,27.64,600.0,19.8461,19.8677,19.8389,19.8677,600.0
2009-02-17 10:30:00,27.7,27.72,27.7,27.72,300.0,19.9108,19.9252,19.9108,19.9252,300.0
2009-02-17 10:35:00,27.72,27.74,27.67,27.67,2300.0,19.9252,19.9396,19.8893,19.8893,2300.0
2009-02-17 10:40:00,27.69,27.69,27.66,27.67,2400.0,19.9036,19.9036,19.8821,19.8893,2400.0
2009-02-17 10:45:00,27.7,27.7,27.7,27.7,100.0,19.9108,19.9108,19.9108,19.9108,100.0
2009-02-17 10:50:00,27.75,27.76,27.75,27.76,600.0,19.9468,19.9539,19.9468,19.9539,600.0
2009-02-17 10:55:00,27.72,27.72,27.72,27.72,400.0,19.9252,19.9252,19.9252,19.9252,400.0
2009-02-17 11:00:00,27.68,27.68,27.67,27.68,700.0,19.8964,19.8964,19.8893,19.8964,700.0
2009-02-17 11:05:00,27.68,27.68,27.68,27.68,0.0,19.8964,19.8964,19.8964,19.8964,0.0
2009-02-17 11:10:00,27.64,27.64,27.64,27.64,200.0,19.8677,19.8677,19.8677,19.8677,200.0
2009-02-17 11:15:00,27.65,27.65,27.65,27.65,100.0,19.8749,19.8749,19.8749,19.8749,100.0
2009-02-17 11:20:00,27.65,27.68,27.65,27.68,200.0,19.8749,19.8964,19.8749,19.8964,200.0
2009-02-17 11:25:00,27.67,27.71,27.67,27.71,700.0,19.8893,19.918,19.8893,19.918,700.0
2009-02-17 11:30:00,27.6,27.62,27.6,27.62,300.0,19.8389,19.8533,19.8389,19.8533,300.0
2009-02-17 11:35:00,27.59,27.59,27.59,27.59,400.0,19.8317,19.8317,19.8317,19.8317,400.0
2009-02-17 11:40:00,27.6,27.6,27.6,27.6,200.0,19.8389,19.8389,19.8389,19.8389,200.0
2009-02-17 11:45:00,27.6,27.6,27.6,27.6,0.0,19.8389,19.8389,19.8389,19.8389,0.0
2009-02-17 11:50:00,27.56,27.57,27.51,27.57,400.0,19.8102,19.8174,19.7742,19.8174,400.0
2009-02-17 11:55:00,27.53,27.53,27.53,27.53,100.0,19.7886,19.7886,19.7886,19.7886,100.0
2009-02-17 12:00:00,27.59,27.59,27.59,27.59,200.0,19.8317,19.8317,19.8317,19.8317,200.0
2009-02-17 12:05:00,27.62,27.62,27.56,27.56,300.0,19.8533,19.8533,19.8102,19.8102,300.0
2009-02-17 12:10:00,27.55,27.55,27.51,27.54,800.0,19.803,19.803,19.7742,19.7958,800.0
2009-02-17 12:15:00,27.55,27.58,27.55,27.58,200.0,19.803,19.8246,19.803,19.8246,200.0
2009-02-17 12:20:00,27.51,27.51,27.47,27.47,1100.0,19.7742,19.7742,19.7455,19.7455,1100.0
2009-02-17 12:25:00,27.5,27.56,27.5,27.56,200.0,19.7671,19.8102,19.7671,19.8102,200.0
2009-02-17 12:30:00,27.57,27.57,27.57,27.57,100.0,19.8174,19.8174,19.8174,19.8174,100.0
2009-02-17 12:35:00,27.57,27.57,27.57,27.57,0.0,19.8174,19.8174,19.8174,19.8174,0.0
2009-02-17 12:40:00,27.6,27.61,27.59,27.59,300.0,19.8389,19.8461,19.8317,19.8317,300.0
2009-02-17 12:45:00,27.6,27.6,27.56,27.56,200.0,19.8389,19.8389,19.8102,19.8102,200.0
2009-02-17 12:50:00,27.55,27.59,27.55,27.59,200.0,19.803,19.8317,19.803,19.8317,200.0
2009-02-17 12:55:00,27.59,27.59,27.59,27.59,0.0,19.8317,19.8317,19.8317,19.8317,0.0
2009-02-17 13:00:00,27.59,27.59,27.55,27.55,1000.0,19.8317,19.8317,19.803,19.803,1000.0
2009-02-17 13:05:00,27.55,27.55,27.51,27.51,1600.0,19.803,19.803,19.7742,19.7742,1600.0
2009-02-17 13:10:00,27.54,27.63,27.54,27.63,30800.0,19.7958,19.8605,19.7958,19.8605,30800.0
2009-02-17 13:15:00,27.6,27.6,27.6,27.6,700.0,19.8389,19.8389,19.8389,19.8389,700.0
2009-02-17 13:20:00,27.6,27.62,27.6,27.6,13300.0,19.8389,19.8533,19.8389,19.8389,13300.0
2009-02-17 13:25:00,27.61,27.61,27.6,27.61,7200.0,19.8461,19.8461,19.8389,19.8461,7200.0
2009-02-17 13:30:00,27.6,27.63,27.6,27.63,11000.0,19.8389,19.8605,19.8389,19.8605,11000.0
2009-02-17 13:35:00,27.64,27.64,27.6,27.6,800.0,19.8677,19.8677,19.8389,19.8389,800.0
2009-02-17 13:40:00,27.63,27.68,27.6,27.68,2500.0,19.8605,19.8964,19.8389,19.8964,2500.0
2009-02-17 13:45:00,27.67,27.7,27.67,27.7,300.0,19.8893,19.9108,19.8893,19.9108,300.0
2009-02-17 13:50:00,27.69,27.69,27.63,27.63,200.0,19.9036,19.9036,19.8605,19.8605,200.0
2009-02-17 13:55:00,27.61,27.64,27.6,27.64,1200.0,19.8461,19.8677,19.8389,19.8677,1200.0
2009-02-17 14:00:00,27.6,27.64,27.6,27.64,1600.0,19.8389,19.8677,19.8389,19.8677,1600.0
2009-02-17 14:05:00,27.72,27.72,27.72,27.72,100.0,19.9252,19.9252,19.9252,19.9252,100.0
2009-02-17 14:10:00,27.68,27.68,27.68,27.68,100.0,19.8964,19.8964,19.8964,19.8964,100.0
2009-02-17 14:15:00,27.7,27.7,27.7,27.7,100.0,19.9108,19.9108,19.9108,19.9108,100.0
2009-02-17 14:20:00,27.67,27.67,27.67,27.67,200.0,19.8893,19.8893,19.8893,19.8893,200.0
2009-02-17 14:25:00,27.63,27.63,27.6,27.63,1200.0,19.8605,19.8605,19.8389,19.8605,1200.0
2009-02-17 14:30:00,27.61,27.69,27.61,27.69,800.0,19.8461,19.9036,19.8461,19.9036,800.0
2009-02-17 14:35:00,27.77,27.77,27.76,27.76,300.0,19.9611,19.9611,19.9539,19.9539,300.0
2009-02-17 14:40:00,27.73,27.74,27.7,27.74,1000.0,19.9324,19.9396,19.9108,19.9396,1000.0
2009-02-17 14:45:00,27.7,27.7,27.66,27.66,200.0,19.9108,19.9108,19.8821,19.8821,200.0
2009-02-17 14:50:00,27.71,27.72,27.64,27.64,1200.0,19.918,19.9252,19.8677,19.8677,1200.0
2009-02-17 14:55:00,27.63,27.64,27.6,27.64,800.0,19.8605,19.8677,19.8389,19.8677,800.0
2009-02-17 15:00:00,27.63,27.63,27.6,27.62,1600.0,19.8605,19.8605,19.8389,19.8533,1600.0
2009-02-17 15:05:00,27.63,27.67,27.63,27.67,1100.0,19.8605,19.8893,19.8605,19.8893,1100.0
2009-02-17 15:10:00,27.7,27.7,27.67,27.67,400.0,19.9108,19.9108,19.8893,19.8893,400.0
2009-02-17 15:15:00,27.6,27.6,27.6,27.6,900.0,19.8389,19.8389,19.8389,19.8389,900.0
2009-02-17 15:20:00,27.6,27.64,27.6,27.62,2600.0,19.8389,19.8677,19.8389,19.8533,2600.0
2009-02-17 15:25:00,27.64,27.65,27.6,27.6,2400.0,19.8677,19.8749,19.8389,19.8389,2400.0
2009-02-17 15:30:00,27.61,27.87,27.61,27.87,4300.0,19.8461,20.033,19.8461,20.033,4300.0
2009-02-17 15:35:00,27.78,27.85,27.77,27.84,1300.0,19.9683,20.0186,19.9611,20.0114,1300.0
2009-02-17 15:40:00,27.78,27.81,27.67,27.67,400.0,19.9683,19.9899,19.8893,19.8893,400.0
2009-02-17 15:45:00,27.76,27.76,27.63,27.63,1300.0,19.9539,19.9539,19.8605,19.8605,1300.0
2009-02-17 15:50:00,27.6,27.6,27.6,27.6,2600.0,19.8389,19.8389,19.8389,19.8389,2600.0
2009-02-17 15:55:00,27.6,27.61,27.6,27.6,2800.0,19.8389,19.8461,19.8389,19.8389,2800.0
2009-02-18 09:30:00,26.69,27.7,26.69,27.55,121200.0,19.1848,19.9108,19.1848,19.803,121200.0
2009-02-18 09:35:00,27.55,27.57,27.45,27.47,10100.0,19.803,19.8174,19.7311,19.7455,10100.0
2009-02-18 09:40:00,27.46,27.56,27.44,27.56,6900.0,19.7383,19.8102,19.7239,19.8102,6900.0
2009-02-18 09:45:00,27.55,27.58,27.47,27.48,11500.0,19.803,19.8246,19.7455,19.7527,11500.0
2009-02-18 09:50:00,27.47,27.47,27.39,27.46,4600.0,19.7455,19.7455,19.688,19.7383,4600.0
2009-02-18 09:55:00,27.43,27.45,27.31,27.31,6500.0,19.7167,19.7311,19.6305,19.6305,6500.0
2009-02-18 10:00:00,27.31,27.34,27.27,27.27,2400.0,19.6305,19.652,19.6017,19.6017,2400.0
2009-02-18 10:05:00,27.2,27.23,27.19,27.19,5500.0,19.5514,19.573,19.5442,19.5442,5500.0
2009-02-18 10:10:00,27.15,27.16,27.08,27.14,3200.0,19.5155,19.5227,19.4652,19.5083,3200.0
2009-02-18 10:15:00,27.15,27.19,27.12,27.15,1600.0,19.5155,19.5442,19.4939,19.5155,1600.0
2009-02-18 10:20:00,27.19,27.29,27.19,27.23,1500.0,19.5442,19.6161,19.5442,19.573,1500.0
2009-02-18 10:25:00,27.23,27.23,27.19,27.23,1600.0,19.573,19.573,19.5442,19.573,1600.0
2009-02-18 10:30:00,27.27,27.36,27.27,27.36,300.0,19.6017,19.6664,19.6017,19.6664,300.0
2009-02-18 10:35:00,27.31,27.32,27.28,27.28,1500.0,19.6305,19.6377,19.6089,19.6089,1500.0
2009-02-18 10:40:00,27.34,27.34,27.31,27.31,200.0,19.652,19.652,19.6305,19.6305,200.0
2009-02-18 10:45:00,27.31,27.41,27.31,27.31,600.0,19.6305,19.7024,19.6305,19.6305,600.0
2009-02-18 10:50:00,27.32,27.34,27.32,27.34,300.0,19.6377,19.652,19.6377,19.652,300.0
2009-02-18 10:55:00,27.3,27.3,27.3,27.3,100.0,19.6233,19.6233,19.6233,19.6233,100.0
2009-02-18 11:00:00,27.25,27.25,27.23,27.23,500.0,19.5874,19.5874,19.573,19.573,500.0
2009-02-18 11:05:00,27.23,27.23,27.23,27.23,100.0,19.573,19.573,19.573,19.573,100.0
2009-02-18 11:10:00,27.31,27.31,27.29,27.29,200.0,19.6305,19.6305,19.6161,19.6161,200.0
2009-02-18 11:15:00,27.37,27.37,27.37,27.37,500.0,19.6736,19.6736,19.6736,19.6736,500.0
2009-02-18 11:20:00,27.43,27.5,27.43,27.5,1400.0,19.7167,19.7671,19.7167,19.7671,1400.0
2009-02-18 11:25:00,27.5,27.5,27.5,27.5,0.0,19.7671,19.7671,19.7671,19.7671,0.0
2009-02-18 11:30:00,27.5,27.5,27.5,27.5,0.0,19.7671,19.7671,19.7671,19.7671,0.0
2009-02-18 11:35:00,27.5,27.5,27.5,27.5,0.0,19.7671,19.7671,19.7671,19.7671,0.0
2009-02-18 11:40:00,27.52,27.52,27.52,27.52,200.0,19.7814,19.7814,19.7814,19.7814,200.0
2009-02-18 11:45:00,27.53,27.55,27.53,27.55,1100.0,19.7886,19.803,19.7886,19.803,1100.0
2009-02-18 11:50:00,27.45,27.48,27.45,27.48,200.0,19.7311,19.7527,19.7311,19.7527,200.0
2009-02-18 11:55:00,27.48,27.48,27.48,27.48,0.0,19.7527,19.7527,19.7527,19.7527,0.0
2009-02-18 12:00:00,27.44,27.53,27.44,27.53,300.0,19.7239,19.7886,19.7239,19.7886,300.0
2009-02-18 12:05:00,27.53,27.53,27.53,27.53,0.0,19.7886,19.7886,19.7886,19.7886,0.0
2009-02-18 12:10:00,27.58,27.59,27.55,27.59,4300.0,19.8246,19.8317,19.803,19.8317,4300.0
2009-02-18 12:15:00,27.53,27.53,27.53,27.53,500.0,19.7886,19.7886,19.7886,19.7886,500.0
2009-02-18 12:20:00,27.53,27.53,27.53,27.53,0.0,19.7886,19.7886,19.7886,19.7886,0.0
2009-02-18 12:25:00,27.51,27.51,27.51,27.51,100.0,19.7742,19.7742,19.7742,19.7742,100.0
2009-02-18 12:30:00,27.51,27.51,27.51,27.51,0.0,19.7742,19.7742,19.7742,19.7742,0.0
2009-02-18 12:35:00,27.51,27.51,27.51,27.51,0.0,19.7742,19.7742,19.7742,19.7742,0.0
2009-02-18 12:40:00,27.51,27.51,27.51,27.51,0.0,19.7742,19.7742,19.7742,19.7742,0.0
2009-02-18 12:45:00,27.51,27.51,27.51,27.51,0.0,19.7742,19.7742,19.7742,19.7742,0.0
2009-02-18 12:50:00,27.51,27.51,27.51,27.51,0.0,19.7742,19.7742,19.7742,19.7742,0.0
2009-02-18 12:55:00,27.5,27.5,27.5,27.5,300.0,19.7671,19.7671,19.7671,19.7671,300.0
2009-02-18 13:00:00,27.51,27.51,27.45,27.47,1600.0,19.7742,19.7742,19.7311,19.7455,1600.0
2009-02-18 13:05:00,27.49,27.49,27.49,27.49,100.0,19.7599,19.7599,19.7599,19.7599,100.0
2009-02-18 13:10:00,27.49,27.49,27.49,27.49,0.0,19.7599,19.7599,19.7599,19.7599,0.0
2009-02-18 13:15:00,27.44,27.44,27.44,27.44,100.0,19.7239,19.7239,19.7239,19.7239,100.0
2009-02-18 13:20:00,27.37,27.37,27.37,27.37,500.0,19.6736,19.6736,19.6736,19.6736,500.0
2009-02-18 13:25:00,27.37,27.37,27.37,27.37,0.0,19.6736,19.6736,19.6736,19.6736,0.0
2009-02-18 13:30:00,27.39,27.39,27.39,27.39,200.0,19.688,19.688,19.688,19.688,200.0
2009-02-18 13:35:00,27.41,27.41,27.38,27.38,300.0,19.7024,19.7024,19.6808,19.6808,300.0
2009-02-18 13:40:00,27.38,27.38,27.38,27.38,0.0,19.6808,19.6808,19.6808,19.6808,0.0
2009-02-18 13:45:00,27.3,27.35,27.3,27.35,1900.0,19.6233,19.6592,19.6233,19.6592,1900.0
2009-02-18 13:50:00,27.29,27.29,27.29,27.29,100.0,19.6161,19.6161,19.6161,19.6161,100.0
2009-02-18 13:55:00,27.29,27.29,27.29,27.29,0.0,19.6161,19.6161,19.6161,19.6161,0.0
2009-02-18 14:00:00,27.39,27.39,27.39,27.39,1500.0,19.688,19.688,19.688,19.688,1500.0
2009-02-18 14:05:00,27.33,27.4,27.33,27.39,900.0,19.6449,19.6952,19.6449,19.688,900.0
2009-02-18 14:10:00,27.38,27.38,27.32,27.32,900.0,19.6808,19.6808,19.6377,19.6377,900.0
2009-02-18 14:15:00,27.32,27.32,27.32,27.32,0.0,19.6377,19.6377,19.6377,19.6377,0.0
2009-02-18 14:20:00,27.29,27.31,27.29,27.31,200.0,19.6161,19.6305,19.6161,19.6305,200.0
2009-02-18 14:25:00,27.36,27.36,27.36,27.36,100.0,19.6664,19.6664,19.6664,19.6664,100.0
2009-02-18 14:30:00,27.36,27.36,27.36,27.36,0.0,19.6664,19.6664,19.6664,19.6664,0.0
2009-02-18 14:35:00,27.37,27.37,27.37,27.37,100.0,19.6736,19.6736,19.6736,19.6736,100.0
2009-02-18 14:40:00,27.27,27.27,27.27,27.27,100.0,19.6017,19.6017,19.6017,19.6017,100.0
2009-02-18 14:45:00,27.27,27.27,27.27,27.27,100.0,19.6017,19.6017,19.6017,19.6017,100.0
2009-02-18 14:50:00,27.27,27.27,27.27,27.27,0.0,19.6017,19.6017,19.6017,19.6017,0.0
2009-02-18 14:55:00,27.24,27.45,27.21,27.45,500.0,19.5802,19.7311,19.5586,19.7311,500.0
2009-02-18 15:00:00,27.42,27.51,27.42,27.51,1000.0,19.7096,19.7742,19.7096,19.7742,1000.0
2009-02-18 15:05:00,27.51,27.51,27.51,27.51,0.0,19.7742,19.7742,19.7742,19.7742,0.0
2009-02-18 15:10:00,27.51,27.51,27.51,27.51,0.0,19.7742,19.7742,19.7742,19.7742,0.0
2009-02-18 15:15:00,27.42,27.42,27.42,27.42,200.0,19.7096,19.7096,19.7096,19.7096,200.0
2009-02-18 15:20:00,27.39,27.39,27.39,27.39,100.0,19.688,19.688,19.688,19.688,100.0
2009-02-18 15:25:00,27.39,27.39,27.39,27.39,0.0,19.688,19.688,19.688,19.688,0.0
2009-02-18 15:30:00,27.35,27.35,27.35,27.35,300.0,19.6592,19.6592,19.6592,19.6592,300.0
2009-02-18 15:35:00,27.36,27.38,27.36,27.38,1100.0,19.6664,19.6808,19.6664,19.6808,1100.0
2009-02-18 15:40:00,27.34,27.36,27.34,27.36,1100.0,19.652,19.6664,19.652,19.6664,1100.0
2009-02-18 15:45:00,27.36,27.36,27.36,27.36,0.0,19.6664,19.6664,19.6664,19.6664,0.0
2009-02-18 15:50:00,27.42,27.44,27.42,27.44,200.0,19.7096,19.7239,19.7096,19.7239,200.0
2009-02-18 15:55:00,27.47,27.47,27.41,27.41,700.0,19.7455,19.7455,19.7024,19.7024,700.0
2009-02-19 09:30:00,27.97,28.08,27.89,27.9,8000.0,20.1049,20.184,20.0474,20.0546,8000.0
2009-02-19 09:35:00,27.9,27.94,27.9,27.92,3200.0,20.0546,20.0833,20.0546,20.069,3200.0
2009-02-19 09:40:00,27.92,27.97,27.92,27.97,1700.0,20.069,20.1049,20.069,20.1049,1700.0
2009-02-19 09:45:00,27.99,28.02,27.99,28.0,1300.0,20.1193,20.1408,20.1193,20.1265,1300.0
2009-02-19 09:50:00,27.92,27.92,27.92,27.92,900.0,20.069,20.069,20.069,20.069,900.0
2009-02-19 09:55:00,27.92,27.92,27.92,27.92,0.0,20.069,20.069,20.069,20.069,0.0
2009-02-19 10:00:00,27.95,27.97,27.9,27.9,2400.0,20.0905,20.1049,20.0546,20.0546,2400.0
2009-02-19 10:05:00,27.89,27.9,27.89,27.9,2900.0,20.0474,20.0546,20.0474,20.0546,2900.0
2009-02-19 10:10:00,27.85,27.85,27.81,27.83,1900.0,20.0186,20.0186,19.9899,20.0043,1900.0
2009-02-19 10:15:00,27.81,27.81,27.74,27.74,2200.0,19.9899,19.9899,19.9396,19.9396,2200.0
2009-02-19 10:20:00,27.74,27.74,27.74,27.74,0.0,19.9396,19.9396,19.9396,19.9396,0.0
2009-02-19 10:25:00,27.69,27.69,27.69,27.69,600.0,19.9036,19.9036,19.9036,19.9036,600.0
2009-02-19 10:30:00,27.69,27.69,27.69,27.69,500.0,19.9036,19.9036,19.9036,19.9036,500.0
2009-02-19 10:35:00,27.69,27.69,27.69,27.69,0.0,19.9036,19.9036,19.9036,19.9036,0.0
2009-02-19 10:40:00,27.61,27.67,27.61,27.67,900.0,19.8461,19.8893,19.8461,19.8893,900.0
2009-02-19 10:45:00,27.65,27.67,27.65,27.67,600.0,19.8749,19.8893,19.8749,19.8893,600.0
2009-02-19 10:50:00,27.65,27.66,27.6,27.6,2000.0,19.8749,19.8821,19.8389,19.8389,2000.0
2009-02-19 10:55:00,27.59,27.62,27.59,27.61,600.0,19.8317,19.8533,19.8317,19.8461,600.0
2009-02-19 11:00:00,27.65,27.65,27.62,27.62,200.0,19.8749,19.8749,19.8533,19.8533,200.0
2009-02-19 11:05:00,27.74,27.74,27.74,27.74,600.0,19.9396,19.9396,19.9396,19.9396,600.0
2009-02-19 11:10:00,27.76,27.76,27.76,27.76,100.0,19.9539,19.9539,19.9539,19.9539,100.0
2009-02-19 11:15:00,27.76,27.76,27.76,27.76,0.0,19.9539,19.9539,19.9539,19.9539,0.0
2009-02-19 11:20:00,27.73,27.73,27.73,27.73,1000.0,19.9324,19.9324,19.9324,19.9324,1000.0
2009-02-19 11:25:00,27.73,27.73,27.73,27.73,0.0,19.9324,19.9324,19.9324,19.9324,0.0
2009-02-19 11:30:00,27.73,27.73,27.73,27.73,0.0,19.9324,19.9324,19.9324,19.9324,0.0
2009-02-19 11:35:00,27.73,27.73,27.73,27.73,0.0,19.9324,19.9324,19.9324,19.9324,0.0
2009-02-19 11:40:00,27.68,27.68,27.56,27.56,1300.0,19.8964,19.8964,19.8102,19.8102,1300.0
2009-02-19 11:45:00,27.56,27.56,27.56,27.56,0.0,19.8102,19.8102,19.8102,19.8102,0.0
2009-02-19 11:50:00,27.53,27.53,27.53,27.53,100.0,19.7886,19.7886,19.7886,19.7886,100.0
2009-02-19 11:55:00,27.52,27.52,27.46,27.46,300.0,19.7814,19.7814,19.7383,19.7383,300.0
2009-02-19 12:00:00,27.45,27.46,27.38,27.38,500.0,19.7311,19.7383,19.6808,19.6808,500.0
2009-02-19 12:05:00,27.38,27.44,27.37,27.44,500.0,19.6808,19.7239,19.6736,19.7239,500.0
2009-02-19 12:10:00,27.41,27.42,27.41,27.41,400.0,19.7024,19.7096,19.7024,19.7024,400.0
2009-02-19 12:15:00,27.37,27.37,27.37,27.37,200.0,19.6736,19.6736,19.6736,19.6736,200.0
2009-02-19 12:20:00,27.45,27.46,27.45,27.46,500.0,19.7311,19.7383,19.7311,19.7383,500.0
2009-02-19 12:25:00,27.41,27.41,27.41,27.41,400.0,19.7024,19.7024,19.7024,19.7024,400.0
2009-02-19 12:30:00,27.41,27.41,27.4,27.41,5800.0,19.7024,19.7024,19.6952,19.7024,5800.0
2009-02-19 12:35:00,27.47,27.49,27.47,27.48,3300.0,19.7455,19.7599,19.7455,19.7527,3300.0
2009-02-19 12:40:00,27.48,27.48,27.48,27.48,200.0,19.7527,19.7527,19.7527,19.7527,200.0
2009-02-19 12:45:00,27.48,27.48,27.43,27.43,2900.0,19.7527,19.7527,19.7167,19.7167,2900.0
2009-02-19 12:50:00,27.44,27.46,27.44,27.46,200.0,19.7239,19.7383,19.7239,19.7383,200.0
2009-02-19 12:55:00,27.48,27.48,27.48,27.48,200.0,19.7527,19.7527,19.7527,19.7527,200.0
2009-02-19 13:00:00,27.48,27.48,27.44,27.44,1500.0,19.7527,19.7527,19.7239,19.7239,1500.0
2009-02-19 13:05:00,27.45,27.45,27.45,27.45,100.0,19.7311,19.7311,19.7311,19.7311,100.0
2009-02-19 13:10:00,27.52,27.53,27.52,27.53,200.0,19.7814,19.7886,19.7814,19.7886,200.0
2009-02-19 13:15:00,27.55,27.6,27.55,27.6,1500.0,19.803,19.8389,19.803,19.8389,1500.0
2009-02-19 13:20:00,27.6,27.6,27.6,27.6,0.0,19.8389,19.8389,19.8389,19.8389,0.0
2009-02-19 13:25:00,27.6,27.6,27.6,27.6,0.0,19.8389,19.8389,19.8389,19.8389,0.0
2009-02-19 13:30:00,27.6,27.6,27.6,27.6,0.0,19.8389,19.8389,19.8389,19.8389,0.0
2009-02-19 13:35:00,27.6,27.6,27.6,27.6,0.0,19.8389,19.8389,19.8389,19.8389,0.0
2009-02-19 13:40:00,27.51,27.51,27.49,27.49,2000.0,19.7742,19.7742,19.7599,19.7599,2000.0
2009-02-19 13:45:00,27.49,27.49,27.49,27.49,0.0,19.7599,19.7599,19.7599,19.7599,0.0
2009-02-19 13:50:00,27.49,27.49,27.49,27.49,0.0,19.7599,19.7599,19.7599,19.7599,0.0
2009-02-19 13:55:00,27.44,27.44,27.41,27.41,700.0,19.7239,19.7239,19.7024,19.7024,700.0
2009-02-19 14:00:00,27.41,27.41,27.41,27.41,0.0,19.7024,19.7024,19.7024,19.7024,0.0
2009-02-19 14:05:00,27.41,27.41,27.41,27.41,0.0,19.7024,19.7024,19.7024,19.7024,0.0
2009-02-19 14:10:00,27.48,27.49,27.48,27.49,900.0,19.7527,19.7599,19.7527,19.7599,900.0
2009-02-19 14:15:00,27.49,27.49,27.49,27.49,0.0,19.7599,19.7599,19.7599,19.7599,0.0
2009-02-19 14:20:00,27.36,27.36,27.33,27.33,3600.0,19.6664,19.6664,19.6449,19.6449,3600.0
2009-02-19 14:25:00,27.33,27.33,27.33,27.33,0.0,19.6449,19.6449,19.6449,19.6449,0.0
2009-02-19 14:30:00,27.4,27.4,27.4,27.4,300.0,19.6952,19.6952,19.6952,19.6952,300.0
2009-02-19 14:35:00,27.42,27.42,27.42,27.42,100.0,19.7096,19.7096,19.7096,19.7096,100.0
2009-02-19 14:40:00,27.4,27.4,27.4,27.4,100.0,19.6952,19.6952,19.6952,19.6952,100.0
2009-02-19 14:45:00,27.4,27.4,27.4,27.4,0.0,19.6952,19.6952,19.6952,19.6952,0.0
2009-02-19 14:50:00,27.35,27.37,27.34,27.34,13500.0,19.6592,19.6736,19.652,19.652,13500.0
2009-02-19 14:55:00,27.4,27.4,27.4,27.4,100.0,19.6952,19.6952,19.6952,19.6952,100.0
2009-02-19 15:00:00,27.4,27.4,27.4,27.4,0.0,19.6952,19.6952,19.6952,19.6952,0.0
2009-02-19 15:05:00,27.36,27.36,27.34,27.34,1900.0,19.6664,19.6664,19.652,19.652,1900.0
2009-02-19 15:10:00,27.32,27.32,27.32,27.32,100.0,19.6377,19.6377,19.6377,19.6377,100.0
2009-02-19 15:15:00,27.25,27.25,27.24,27.24,10800.0,19.5874,19.5874,19.5802,19.5802,10800.0
2009-02-19 15:20:00,27.25,27.25,27.24,27.25,600.0,19.5874,19.5874,19.5802,19.5874,600.0
2009-02-19 15:25:00,27.24,27.26,27.21,27.26,5200.0,19.5802,19.5945,19.5586,19.5945,5200.0
2009-02-19 15:30:00,27.32,27.32,27.24,27.24,1200.0,19.6377,19.6377,19.5802,19.5802,1200.0
2009-02-19 15:35:00,27.2,27.22,27.16,27.16,4500.0,19.5514,19.5658,19.5227,19.5227,4500.0
2009-02-19 15:40:00,27.18,27.26,27.16,27.26,2800.0,19.537,19.5945,19.5227,19.5945,2800.0
2009-02-19 15:45:00,27.29,27.35,27.22,27.35,5500.0,19.6161,19.6592,19.5658,19.6592,5500.0
2009-02-19 15:50:00,27.32,27.32,27.32,27.32,100.0,19.6377,19.6377,19.6377,19.6377,100.0
2009-02-19 15:55:00,27.22,27.25,27.19,27.19,1400.0,19.5658,19.5874,19.5442,19.5442,1400.0
2009-02-20 09:30:00,26.5,26.71,26.5,26.61,9600.0,19.0483,19.1992,19.0483,19.1273,9600.0
2009-02-20 09:35:00,26.64,26.74,26.64,26.69,1100.0,19.1489,19.2208,19.1489,19.1848,1100.0
2009-02-20 09:40:00,26.64,26.64,26.64,26.64,100.0,19.1489,19.1489,19.1489,19.1489,100.0
2009-02-20 09:45:00,26.71,26.78,26.71,26.78,700.0,19.1992,19.2495,19.1992,19.2495,700.0
2009-02-20 09:50:00,26.77,26.86,26.77,26.86,1800.0,19.2423,19.307,19.2423,19.307,1800.0
2009-02-20 09:55:00,26.83,26.84,26.81,26.81,500.0,19.2855,19.2926,19.2711,19.2711,500.0
2009-02-20 10:00:00,26.84,26.85,26.84,26.85,300.0,19.2926,19.2998,19.2926,19.2998,300.0
2009-02-20 10:05:00,26.85,26.99,26.85,26.99,3600.0,19.2998,19.4005,19.2998,19.4005,3600.0
2009-02-20 10:10:00,26.98,26.99,26.98,26.99,200.0,19.3933,19.4005,19.3933,19.4005,200.0
2009-02-20 10:15:00,26.9,26.9,26.87,26.87,200.0,19.3358,19.3358,19.3142,19.3142,200.0
2009-02-20 10:20:00,26.8,26.83,26.8,26.83,300.0,19.2639,19.2855,19.2639,19.2855,300.0
2009-02-20 10:25:00,26.86,26.87,26.85,26.87,600.0,19.307,19.3142,19.2998,19.3142,600.0
2009-02-20 10:30:00,26.87,26.87,26.87,26.87,0.0,19.3142,19.3142,19.3142,19.3142,0.0
2009-02-20 10:35:00,26.87,26.87,26.82,26.82,300.0,19.3142,19.3142,19.2783,19.2783,300.0
2009-02-20 10:40:00,26.81,26.9,26.8,26.9,500.0,19.2711,19.3358,19.2639,19.3358,500.0
2009-02-20 10:45:00,26.9,26.95,26.9,26.95,1200.0,19.3358,19.3717,19.3358,19.3717,1200.0
2009-02-20 10:50:00,26.88,26.88,26.88,26.88,100.0,19.3214,19.3214,19.3214,19.3214,100.0
2009-02-20 10:55:00,26.78,26.78,26.71,26.71,500.0,19.2495,19.2495,19.1992,19.1992,500.0
2009-02-20 11:00:00,26.78,26.78,26.78,26.78,200.0,19.2495,19.2495,19.2495,19.2495,200.0
2009-02-20 11:05:00,26.76,26.79,26.69,26.69,1100.0,19.2351,19.2567,19.1848,19.1848,1100.0
2009-02-20 11:10:00,26.66,26.66,26.66,26.66,100.0,19.1633,19.1633,19.1633,19.1633,100.0
2009-02-20 11:15:00,26.61,26.61,26.61,26.61,200.0,19.1273,19.1273,19.1273,19.1273,200.0
2009-02-20 11:20:00,26.69,26.69,26.69,26.69,100.0,19.1848,19.1848,19.1848,19.1848,100.0
2009-02-20 11:25:00,26.64,26.64,26.62,26.62,500.0,19.1489,19.1489,19.1345,19.1345,500.0
2009-02-20 11:30:00,26.6,26.6,26.54,26.54,400.0,19.1201,19.1201,19.077,19.077,400.0
2009-02-20 11:35:00,26.62,26.66,26.61,26.66,300.0,19.1345,19.1633,19.1273,19.1633,300.0
2009-02-20 11:40:00,26.68,26.7,26.68,26.7,300.0,19.1776,19.192,19.1776,19.192,300.0
2009-02-20 11:45:00,26.66,26.66,26.66,26.66,300.0,19.1633,19.1633,19.1633,19.1633,300.0
2009-02-20 11:50:00,26.65,26.65,26.65,26.65,200.0,19.1561,19.1561,19.1561,19.1561,200.0
2009-02-20 11:55:00,26.67,26.67,26.65,26.65,300.0,19.1704,19.1704,19.1561,19.1561,300.0
2009-02-20 12:00:00,26.64,26.75,26.64,26.75,1400.0,19.1489,19.228,19.1489,19.228,1400.0
2009-02-20 12:05:00,26.78,26.87,26.78,26.87,1400.0,19.2495,19.3142,19.2495,19.3142,1400.0
2009-02-20 12:10:00,26.86,26.89,26.86,26.89,200.0,19.307,19.3286,19.307,19.3286,200.0
2009-02-20 12:15:00,26.83,26.83,26.83,26.83,200.0,19.2855,19.2855,19.2855,19.2855,200.0
2009-02-20 12:20:00,26.87,26.87,26.87,26.87,200.0,19.3142,19.3142,19.3142,19.3142,200.0
2009-02-20 12:25:00,26.83,26.83,26.83,26.83,200.0,19.2855,19.2855,19.2855,19.2855,200.0
2009-02-20 12:30:00,26.83,26.83,26.83,26.83,0.0,19.2855,19.2855,19.2855,19.2855,0.0
2009-02-20 12:35:00,26.82,26.83,26.82,26.83,200.0,19.2783,19.2855,19.2783,19.2855,200.0
2009-02-20 12:40:00,26.76,26.76,26.76,26.76,200.0,19.2351,19.2351,19.2351,19.2351,200.0
2009-02-20 12:45:00,26.7,26.7,26.61,26.61,1300.0,19.192,19.192,19.1273,19.1273,1300.0
2009-02-20 12:50:00,26.59,26.59,26.59,26.59,200.0,19.1129,19.1129,19.1129,19.1129,200.0
2009-02-20 12:55:00,26.63,26.63,26.59,26.6,1900.0,19.1417,19.1417,19.1129,19.1201,1900.0
2009-02-20 13:00:00,26.59,26.63,26.59,26.63,900.0,19.1129,19.1417,19.1129,19.1417,900.0
2009-02-20 13:05:00,26.59,26.63,26.59,26.62,1200.0,19.1129,19.1417,19.1129,19.1345,1200.0
2009-02-20 13:10:00,26.54,26.54,26.52,26.52,600.0,19.077,19.077,19.0626,19.0626,600.0
2009-02-20 13:15:00,26.5,26.52,26.47,26.52,1900.0,19.0483,19.0626,19.0267,19.0626,1900.0
2009-02-20 13:20:00,26.54,26.57,26.54,26.57,500.0,19.077,19.0986,19.077,19.0986,500.0
2009-02-20 13:25:00,26.56,26.59,26.56,26.59,1600.0,19.0914,19.1129,19.0914,19.1129,1600.0
2009-02-20 13:30:00,26.57,26.59,26.57,26.59,200.0,19.0986,19.1129,19.0986,19.1129,200.0
2009-02-20 13:35:00,26.62,26.62,26.62,26.62,100.0,19.1345,19.1345,19.1345,19.1345,100.0
2009-02-20 13:40:00,26.63,26.63,26.63,26.63,200.0,19.1417,19.1417,19.1417,19.1417,200.0
2009-02-20 13:45:00,26.69,26.69,26.69,26.69,200.0,19.1848,19.1848,19.1848,19.1848,200.0
2009-02-20 13:50:00,26.65,26.67,26.65,26.66,1700.0,19.1561,19.1704,19.1561,19.1633,1700.0
2009-02-20 13:55:00,26.66,26.68,26.66,26.68,400.0,19.1633,19.1776,19.1633,19.1776,400.0
2009-02-20 14:00:00,26.65,26.65,26.65,26.65,300.0,19.1561,19.1561,19.1561,19.1561,300.0
2009-02-20 14:05:00,26.58,26.59,26.57,26.57,900.0,19.1058,19.1129,19.0986,19.0986,900.0
2009-02-20 14:10:00,26.66,26.66,26.58,26.58,400.0,19.1633,19.1633,19.1058,19.1058,400.0
2009-02-20 14:15:00,26.67,26.9,26.67,26.85,2100.0,19.1704,19.3358,19.1704,19.2998,2100.0
2009-02-20 14:20:00,26.85,26.96,26.82,26.96,2200.0,19.2998,19.3789,19.2783,19.3789,2200.0
2009-02-20 14:25:00,27.01,27.06,26.94,26.94,1300.0,19.4148,19.4508,19.3645,19.3645,1300.0
2009-02-20 14:30:00,26.92,26.99,26.89,26.96,1500.0,19.3502,19.4005,19.3286,19.3789,1500.0
2009-02-20 14:35:00,26.87,27.01,26.87,27.01,800.0,19.3142,19.4148,19.3142,19.4148,800.0
2009-02-20 14:40:00,27.05,27.05,27.01,27.01,300.0,19.4436,19.4436,19.4148,19.4148,300.0
2009-02-20 14:45:00,27.01,27.11,27.01,27.11,1700.0,19.4148,19.4867,19.4148,19.4867,1700.0
2009-02-20 14:50:00,27.06,27.19,27.05,27.1,6500.0,19.4508,19.5442,19.4436,19.4795,6500.0
2009-02-20 14:55:00,27.07,27.09,27.02,27.09,2600.0,19.458,19.4723,19.422,19.4723,2600.0
2009-02-20 15:00:00,26.98,26.98,26.93,26.98,1300.0,19.3933,19.3933,19.3573,19.3933,1300.0
2009-02-20 15:05:00,27.0,27.03,27.0,27.03,200.0,19.4077,19.4292,19.4077,19.4292,200.0
2009-02-20 15:10:00,26.93,26.98,26.89,26.98,400.0,19.3573,19.3933,19.3286,19.3933,400.0
2009-02-20 15:15:00,26.98,26.98,26.98,26.98,0.0,19.3933,19.3933,19.3933,19.3933,0.0
2009-02-20 15:20:00,26.98,26.98,26.98,26.98,0.0,19.3933,19.3933,19.3933,19.3933,0.0
2009-02-20 15:25:00,26.86,26.86,26.86,26.86,500.0,19.307,19.307,19.307,19.307,500.0
2009-02-20 15:30:00,26.77,26.78,26.73,26.78,6700.0,19.2423,19.2495,19.2136,19.2495,6700.0
2009-02-20 15:35:00,26.85,26.87,26.85,26.86,2900.0,19.2998,19.3142,19.2998,19.307,2900.0
2009-02-20 15:40:00,26.83,26.83,26.78,26.78,2000.0,19.2855,19.2855,19.2495,19.2495,2000.0
2009-02-20 15:45:00,26.81,26.81,26.81,26.81,1000.0,19.2711,19.2711,19.2711,19.2711,1000.0
2009-02-20 15:50:00,26.79,26.89,26.78,26.83,10100.0,19.2567,19.3286,19.2495,19.2855,10100.0
2009-02-20 15:55:00,26.86,26.86,26.83,26.85,1000.0,19.307,19.307,19.2855,19.2998,1000.0
2009-02-23 09:30:00,27.14,27.28,27.1,27.1,8900.0,19.5083,19.6089,19.4795,19.4795,8900.0
2009-02-23 09:35:00,27.1,27.11,27.0,27.1,10500.0,19.4795,19.4867,19.4077,19.4795,10500.0
2009-02-23 09:40:00,27.09,27.13,27.05,27.05,2300.0,19.4723,19.5011,19.4436,19.4436,2300.0
2009-02-23 09:45:00,27.07,27.07,27.07,27.07,100.0,19.458,19.458,19.458,19.458,100.0
2009-02-23 09:50:00,27.02,27.03,27.02,27.03,2500.0,19.422,19.4292,19.422,19.4292,2500.0
2009-02-23 09:55:00,26.96,26.96,26.96,26.96,100.0,19.3789,19.3789,19.3789,19.3789,100.0
2009-02-23 10:00:00,26.92,26.92,26.92,26.92,400.0,19.3502,19.3502,19.3502,19.3502,400.0
2009-02-23 10:05:00,26.87,26.88,26.87,26.88,200.0,19.3142,19.3214,19.3142,19.3214,200.0
2009-02-23 10:10:00,26.88,26.88,26.88,26.88,0.0,19.3214,19.3214,19.3214,19.3214,0.0
2009-02-23 10:15:00,26.73,26.73,26.72,26.72,700.0,19.2136,19.2136,19.2064,19.2064,700.0
2009-02-23 10:20:00,26.73,26.77,26.73,26.77,1700.0,19.2136,19.2423,19.2136,19.2423,1700.0
2009-02-23 10:25:00,26.77,26.77,26.77,26.77,0.0,19.2423,19.2423,19.2423,19.2423,0.0
2009-02-23 10:30:00,26.77,26.77,26.77,26.77,0.0,19.2423,19.2423,19.2423,19.2423,0.0
2009-02-23 10:35:00,26.65,26.65,26.55,26.55,3500.0,19.1561,19.1561,19.0842,19.0842,3500.0
2009-02-23 10:40:00,26.57,26.57,26.57,26.57,100.0,19.0986,19.0986,19.0986,19.0986,100.0
2009-02-23 10:45:00,26.67,26.67,26.67,26.67,100.0,19.1704,19.1704,19.1704,19.1704,100.0
2009-02-23 10:50:00,26.67,26.67,26.67,26.67,0.0,19.1704,19.1704,19.1704,19.1704,0.0
2009-02-23 10:55:00,26.67,26.67,26.67,26.67,0.0,19.1704,19.1704,19.1704,19.1704,0.0
2009-02-23 11:00:00,26.67,26.67,26.67,26.67,0.0,19.1704,19.1704,19.1704,19.1704,0.0
2009-02-23 11:05:00,26.67,26.67,26.67,26.67,0.0,19.1704,19.1704,19.1704,19.1704,0.0
2009-02-23 11:10:00,26.67,26.67,26.67,26.67,0.0,19.1704,19.1704,19.1704,19.1704,0.0
2009-02-23 11:15:00,26.67,26.67,26.67,26.67,0.0,19.1704,19.1704,19.1704,19.1704,0.0
2009-02-23 11:20:00,26.67,26.67,26.67,26.67,0.0,19.1704,19.1704,19.1704,19.1704,0.0
2009-02-23 11:25:00,26.67,26.67,26.67,26.67,0.0,19.1704,19.1704,19.1704,19.1704,0.0
2009-02-23 11:30:00,26.54,26.54,26.47,26.47,200.0,19.077,19.077,19.0267,19.0267,200.0
2009-02-23 11:35:00,26.47,26.47,26.47,26.47,0.0,19.0267,19.0267,19.0267,19.0267,0.0
2009-02-23 11:40:00,26.47,26.47,26.47,26.47,0.0,19.0267,19.0267,19.0267,19.0267,0.0
2009-02-23 11:45:00,26.47,26.47,26.47,26.47,0.0,19.0267,19.0267,19.0267,19.0267,0.0
2009-02-23 11:50:00,26.51,26.51,26.51,26.51,100.0,19.0554,19.0554,19.0554,19.0554,100.0
2009-02-23 11:55:00,26.51,26.51,26.51,26.51,0.0,19.0554,19.0554,19.0554,19.0554,0.0
2009-02-23 12:00:00,26.51,26.51,26.51,26.51,0.0,19.0554,19.0554,19.0554,19.0554,0.0
2009-02-23 12:05:00,26.51,26.51,26.51,26.51,0.0,19.0554,19.0554,19.0554,19.0554,0.0
2009-02-23 12:10:00,26.41,26.45,26.41,26.45,300.0,18.9836,19.0123,18.9836,19.0123,300.0
2009-02-23 12:15:00,26.42,26.43,26.42,26.43,200.0,18.9907,18.9979,18.9907,18.9979,200.0
2009-02-23 12:20:00,26.43,26.43,26.28,26.41,61000.0,18.9979,18.9979,18.8901,18.9836,61000.0
2009-02-23 12:25:00,26.41,26.41,26.33,26.36,10100.0,18.9836,18.9836,18.9261,18.9476,10100.0
2009-02-23 12:30:00,26.32,26.33,26.32,26.33,1700.0,18.9189,18.9261,18.9189,18.9261,1700.0
2009-02-23 12:35:00,26.31,26.33,26.31,26.32,1200.0,18.9117,18.9261,18.9117,18.9189,1200.0
2009-02-23 12:40:00,26.32,26.32,26.32,26.32,0.0,18.9189,18.9189,18.9189,18.9189,0.0
2009-02-23 12:45:00,26.27,26.27,26.27,26.27,100.0,18.8829,18.8829,18.8829,18.8829,100.0
2009-02-23 12:50:00,26.23,26.23,26.2,26.2,400.0,18.8542,18.8542,18.8326,18.8326,400.0
2009-02-23 12:55:00,26.15,26.15,26.15,26.15,100.0,18.7967,18.7967,18.7967,18.7967,100.0
2009-02-23 13:00:00,26.14,26.14,26.14,26.14,300.0,18.7895,18.7895,18.7895,18.7895,300.0
2009-02-23 13:05:00,26.21,26.22,26.21,26.22,300.0,18.8398,18.847,18.8398,18.847,300.0
2009-02-23 13:10:00,26.29,26.29,26.29,26.29,300.0,18.8973,18.8973,18.8973,18.8973,300.0
2009-02-23 13:15:00,26.29,26.29,26.29,26.29,0.0,18.8973,18.8973,18.8973,18.8973,0.0
2009-02-23 13:20:00,26.29,26.29,26.29,26.29,0.0,18.8973,18.8973,18.8973,18.8973,0.0
2009-02-23 13:25:00,26.29,26.29,26.29,26.29,0.0,18.8973,18.8973,18.8973,18.8973,0.0
2009-02-23 13:30:00,26.22,26.22,26.22,26.22,100.0,18.847,18.847,18.847,18.847,100.0
2009-02-23 13:35:00,26.22,26.22,26.22,26.22,0.0,18.847,18.847,18.847,18.847,0.0
2009-02-23 13:40:00,26.22,26.22,26.22,26.22,0.0,18.847,18.847,18.847,18.847,0.0
2009-02-23 13:45:00,26.26,26.26,26.26,26.26,100.0,18.8757,18.8757,18.8757,18.8757,100.0
2009-02-23 13:50:00,26.25,26.25,26.25,26.25,100.0,18.8686,18.8686,18.8686,18.8686,100.0
2009-02-23 13:55:00,26.22,26.22,26.19,26.19,300.0,18.847,18.847,18.8254,18.8254,300.0
2009-02-23 14:00:00,26.17,26.19,26.14,26.19,1900.0,18.811,18.8254,18.7895,18.8254,1900.0
2009-02-23 14:05:00,26.14,26.14,26.14,26.14,100.0,18.7895,18.7895,18.7895,18.7895,100.0
2009-02-23 14:10:00,26.18,26.18,26.18,26.18,100.0,18.8182,18.8182,18.8182,18.8182,100.0
2009-02-23 14:15:00,26.21,26.31,26.21,26.31,700.0,18.8398,18.9117,18.8398,18.9117,700.0
2009-02-23 14:20:00,26.31,26.31,26.31,26.31,0.0,18.9117,18.9117,18.9117,18.9117,0.0
2009-02-23 14:25:00,26.31,26.31,26.31,26.31,0.0,18.9117,18.9117,18.9117,18.9117,0.0
2009-02-23 14:30:00,26.26,26.26,26.26,26.26,100.0,18.8757,18.8757,18.8757,18.8757,100.0
2009-02-23 14:35:00,26.26,26.26,26.26,26.26,0.0,18.8757,18.8757,18.8757,18.8757,0.0
2009-02-23 14:40:00,26.26,26.26,26.26,26.26,0.0,18.8757,18.8757,18.8757,18.8757,0.0
2009-02-23 14:45:00,26.26,26.26,26.26,26.26,0.0,18.8757,18.8757,18.8757,18.8757,0.0
2009-02-23 14:50:00,26.09,26.1,26.02,26.08,2100.0,18.7535,18.7607,18.7032,18.7464,2100.0
2009-02-23 14:55:00,26.04,26.04,26.04,26.04,100.0,18.7176,18.7176,18.7176,18.7176,100.0
2009-02-23 15:00:00,26.02,26.02,25.95,26.0,6200.0,18.7032,18.7032,18.6529,18.6889,6200.0
2009-02-23 15:05:00,26.06,26.06,25.99,25.99,2000.0,18.732,18.732,18.6817,18.6817,2000.0
2009-02-23 15:10:00,26.12,26.12,26.12,26.12,500.0,18.7751,18.7751,18.7751,18.7751,500.0
2009-02-23 15:15:00,26.12,26.12,26.12,26.12,0.0,18.7751,18.7751,18.7751,18.7751,0.0
2009-02-23 15:20:00,25.97,25.99,25.96,25.99,1900.0,18.6673,18.6817,18.6601,18.6817,1900.0
2009-02-23 15:25:00,25.98,26.04,25.98,26.04,900.0,18.6745,18.7176,18.6745,18.7176,900.0
2009-02-23 15:30:00,26.11,26.11,26.11,26.11,1500.0,18.7679,18.7679,18.7679,18.7679,1500.0
2009-02-23 15:35:00,26.05,26.05,26.05,26.05,300.0,18.7248,18.7248,18.7248,18.7248,300.0
2009-02-23 15:40:00,26.04,26.04,26.04,26.04,100.0,18.7176,18.7176,18.7176,18.7176,100.0
2009-02-23 15:45:00,25.99,26.01,25.97,25.97,10300.0,18.6817,18.696,18.6673,18.6673,10300.0
2009-02-23 15:50:00,25.95,25.99,25.95,25.99,800.0,18.6529,18.6817,18.6529,18.6817,800.0
2009-02-23 15:55:00,25.92,26.0,25.91,25.97,800.0,18.6313,18.6889,18.6242,18.6673,800.0
2009-02-24 09:30:00,26.16,26.17,26.13,26.13,3800.0,18.8039,18.811,18.7823,18.7823,3800.0
2009-02-24 09:35:00,26.14,26.27,26.14,26.27,5000.0,18.7895,18.8829,18.7895,18.8829,5000.0
2009-02-24 09:40:00,26.28,26.28,26.28,26.28,200.0,18.8901,18.8901,18.8901,18.8901,200.0
2009-02-24 09:45:00,26.28,26.28,26.28,26.28,0.0,18.8901,18.8901,18.8901,18.8901,0.0
2009-02-24 09:50:00,26.32,26.32,26.32,26.32,1100.0,18.9189,18.9189,18.9189,18.9189,1100.0
2009-02-24 09:55:00,26.22,26.22,26.22,26.22,200.0,18.847,18.847,18.847,18.847,200.0
2009-02-24 10:00:00,26.22,26.22,26.01,26.01,1600.0,18.847,18.847,18.696,18.696,1600.0
2009-02-24 10:05:00,26.1,26.1,26.09,26.09,300.0,18.7607,18.7607,18.7535,18.7535,300.0
2009-02-24 10:10:00,26.09,26.09,26.09,26.09,0.0,18.7535,18.7535,18.7535,18.7535,0.0
2009-02-24 10:15:00,25.94,25.95,25.94,25.95,200.0,18.6457,18.6529,18.6457,18.6529,200.0
2009-02-24 10:20:00,25.95,25.95,25.95,25.95,0.0,18.6529,18.6529,18.6529,18.6529,0.0
2009-02-24 10:25:00,26.18,26.18,26.18,26.18,200.0,18.8182,18.8182,18.8182,18.8182,200.0
2009-02-24 10:30:00,26.19,26.27,26.19,26.27,1900.0,18.8254,18.8829,18.8254,18.8829,1900.0
2009-02-24 10:35:00,26.27,26.27,26.27,26.27,0.0,18.8829,18.8829,18.8829,18.8829,0.0
2009-02-24 10:40:00,26.2,26.21,26.16,26.21,35600.0,18.8326,18.8398,18.8039,18.8398,35600.0
2009-02-24 10:45:00,26.22,26.35,26.2,26.32,40100.0,18.847,18.9404,18.8326,18.9189,40100.0
2009-02-24 10:50:00,26.31,26.34,26.28,26.34,100900.0,18.9117,18.9332,18.8901,18.9332,100900.0
2009-02-24 10:55:00,26.33,26.33,26.26,26.26,5600.0,18.9261,18.9261,18.8757,18.8757,5600.0
2009-02-24 11:00:00,26.25,26.29,26.25,26.27,7200.0,18.8686,18.8973,18.8686,18.8829,7200.0
2009-02-24 11:05:00,26.29,26.3,26.23,26.23,6500.0,18.8973,18.9045,18.8542,18.8542,6500.0
2009-02-24 11:10:00,26.2,26.27,26.2,26.27,9600.0,18.8326,18.8829,18.8326,18.8829,9600.0
2009-02-24 11:15:00,26.25,26.33,26.25,26.3,6300.0,18.8686,18.9261,18.8686,18.9045,6300.0
2009-02-24 11:20:00,26.25,26.3,26.22,26.26,8700.0,18.8686,18.9045,18.847,18.8757,8700.0
2009-02-24 11:25:00,26.24,26.25,26.23,26.23,5700.0,18.8614,18.8686,18.8542,18.8542,5700.0
2009-02-24 11:30:00,26.2,26.21,26.2,26.2,12600.0,18.8326,18.8398,18.8326,18.8326,12600.0
2009-02-24 11:35:00,26.21,26.23,26.21,26.23,7700.0,18.8398,18.8542,18.8398,18.8542,7700.0
2009-02-24 11:40:00,26.25,26.25,26.22,26.22,4100.0,18.8686,18.8686,18.847,18.847,4100.0
2009-02-24 11:45:00,26.18,26.18,26.09,26.09,9500.0,18.8182,18.8182,18.7535,18.7535,9500.0
2009-02-24 11:50:00,26.07,26.07,26.06,26.07,2700.0,18.7392,18.7392,18.732,18.7392,2700.0
2009-02-24 11:55:00,26.13,26.14,26.09,26.12,2000.0,18.7823,18.7895,18.7535,18.7751,2000.0
2009-02-24 12:00:00,26.13,26.18,26.13,26.17,2900.0,18.7823,18.8182,18.7823,18.811,2900.0
2009-02-24 12:05:00,26.12,26.12,26.12,26.12,200.0,18.7751,18.7751,18.7751,18.7751,200.0
2009-02-24 12:10:00,26.06,26.06,26.06,26.06,400.0,18.732,18.732,18.732,18.732,400.0
2009-02-24 12:15:00,26.1,26.11,26.09,26.09,1600.0,18.7607,18.7679,18.7535,18.7535,1600.0
2009-02-24 12:20:00,26.15,26.17,26.15,26.17,300.0,18.7967,18.811,18.7967,18.811,300.0
2009-02-24 12:25:00,26.12,26.17,26.12,26.17,400.0,18.7751,18.811,18.7751,18.811,400.0
2009-02-24 12:30:00,26.21,26.21,26.21,26.21,100.0,18.8398,18.8398,18.8398,18.8398,100.0
2009-02-24 12:35:00,26.28,26.28,26.28,26.28,100.0,18.8901,18.8901,18.8901,18.8901,100.0
2009-02-24 12:40:00,26.26,26.26,26.26,26.26,100.0,18.8757,18.8757,18.8757,18.8757,100.0
2009-02-24 12:45:00,26.29,26.31,26.29,26.3,5100.0,18.8973,18.9117,18.8973,18.9045,5100.0
2009-02-24 12:50:00,26.31,26.33,26.31,26.33,200.0,18.9117,18.9261,18.9117,18.9261,200.0
2009-02-24 12:55:00,26.33,26.33,26.33,26.33,0.0,18.9261,18.9261,18.9261,18.9261,0.0
2009-02-24 13:00:00,26.27,26.31,26.27,26.31,1300.0,18.8829,18.9117,18.8829,18.9117,1300.0
2009-02-24 13:05:00,26.36,26.36,26.32,26.33,1700.0,18.9476,18.9476,18.9189,18.9261,1700.0
2009-02-24 13:10:00,26.31,26.31,26.31,26.31,100.0,18.9117,18.9117,18.9117,18.9117,100.0
2009-02-24 13:15:00,26.24,26.24,26.24,26.24,200.0,18.8614,18.8614,18.8614,18.8614,200.0
2009-02-24 13:20:00,26.24,26.48,26.24,26.48,5200.0,18.8614,19.0339,18.8614,19.0339,5200.0
2009-02-24 13:25:00,26.53,26.53,26.53,26.53,100.0,19.0698,19.0698,19.0698,19.0698,100.0
2009-02-24 13:30:00,26.58,26.63,26.56,26.63,3100.0,19.1058,19.1417,19.0914,19.1417,3100.0
2009-02-24 13:35:00,26.58,26.58,26.58,26.58,100.0,19.1058,19.1058,19.1058,19.1058,100.0
2009-02-24 13:40:00,26.58,26.58,26.58,26.58,0.0,19.1058,19.1058,19.1058,19.1058,0.0
2009-02-24 13:45:00,26.6,26.6,26.6,26.6,100.0,19.1201,19.1201,19.1201,19.1201,100.0
2009-02-24 13:50:00,26.64,26.64,26.64,26.64,100.0,19.1489,19.1489,19.1489,19.1489,100.0
2009-02-24 13:55:00,26.67,26.71,26.67,26.71,1600.0,19.1704,19.1992,19.1704,19.1992,1600.0
2009-02-24 14:00:00,26.74,26.74,26.59,26.63,17600.0,19.2208,19.2208,19.1129,19.1417,17600.0
2009-02-24 14:05:00,26.71,26.71,26.68,26.69,1000.0,19.1992,19.1992,19.1776,19.1848,1000.0
2009-02-24 14:10:00,26.68,26.68,26.64,26.65,4000.0,19.1776,19.1776,19.1489,19.1561,4000.0
2009-02-24 14:15:00,26.69,26.81,26.69,26.78,1700.0,19.1848,19.2711,19.1848,19.2495,1700.0
2009-02-24 14:20:00,26.8,26.8,26.8,26.8,4100.0,19.2639,19.2639,19.2639,19.2639,4100.0
2009-02-24 14:25:00,26.8,26.8,26.8,26.8,0.0,19.2639,19.2639,19.2639,19.2639,0.0
2009-02-24 14:30:00,26.79,26.8,26.77,26.8,500.0,19.2567,19.2639,19.2423,19.2639,500.0
2009-02-24 14:35:00,26.77,26.83,26.77,26.83,4300.0,19.2423,19.2855,19.2423,19.2855,4300.0
2009-02-24 14:40:00,26.81,26.81,26.81,26.81,100.0,19.2711,19.2711,19.2711,19.2711,100.0
2009-02-24 14:45:00,26.76,26.76,26.76,26.76,400.0,19.2351,19.2351,19.2351,19.2351,400.0
2009-02-24 14:50:00,26.78,26.81,26.76,26.79,10400.0,19.2495,19.2711,19.2351,19.2567,10400.0
2009-02-24 14:55:00,26.79,26.88,26.79,26.88,5500.0,19.2567,19.3214,19.2567,19.3214,5500.0
2009-02-24 15:00:00,26.85,26.85,26.85,26.85,300.0,19.2998,19.2998,19.2998,19.2998,300.0
2009-02-24 15:05:00,26.85,26.86,26.85,26.86,200.0,19.2998,19.307,19.2998,19.307,200.0
2009-02-24 15:10:00,26.94,26.98,26.92,26.98,2700.0,19.3645,19.3933,19.3502,19.3933,2700.0
2009-02-24 15:15:00,27.0,27.0,27.0,27.0,200.0,19.4077,19.4077,19.4077,19.4077,200.0
2009-02-24 15:20:00,27.03,27.05,27.03,27.05,200.0,19.4292,19.4436,19.4292,19.4436,200.0
2009-02-24 15:25:00,27.04,27.04,27.04,27.04,100.0,19.4364,19.4364,19.4364,19.4364,100.0
2009-02-24 15:30:00,26.97,26.97,26.84,26.84,9800.0,19.3861,19.3861,19.2926,19.2926,9800.0
2009-02-24 15:35:00,26.84,26.89,26.84,26.89,1400.0,19.2926,19.3286,19.2926,19.3286,1400.0
2009-02-24 15:40:00,27.0,27.0,26.92,26.94,2000.0,19.4077,19.4077,19.3502,19.3645,2000.0
2009-02-24 15:45:00,26.91,26.98,26.91,26.98,8700.0,19.343,19.3933,19.343,19.3933,8700.0
2009-02-24 15:50:00,26.98,26.98,26.95,26.96,19200.0,19.3933,19.3933,19.3717,19.3789,19200.0
2009-02-24 15:55:00,27.01,27.01,26.92,26.92,4800.0,19.4148,19.4148,19.3502,19.3502,4800.0
2009-02-25 09:30:00,26.74,26.74,26.62,26.67,9400.0,19.2208,19.2208,19.1345,19.1704,9400.0
2009-02-25 09:35:00,26.72,26.75,26.72,26.75,3900.0,19.2064,19.228,19.2064,19.228,3900.0
2009-02-25 09:40:00,26.66,26.66,26.6,26.6,6800.0,19.1633,19.1633,19.1201,19.1201,6800.0
2009-02-25 09:45:00,26.5,26.53,26.5,26.5,5400.0,19.0483,19.0698,19.0483,19.0483,5400.0
2009-02-25 09:50:00,26.57,26.57,26.55,26.55,600.0,19.0986,19.0986,19.0842,19.0842,600.0
2009-02-25 09:55:00,26.55,26.55,26.55,26.55,0.0,19.0842,19.0842,19.0842,19.0842,0.0
2009-02-25 10:00:00,26.42,26.42,26.42,26.42,400.0,18.9907,18.9907,18.9907,18.9907,400.0
2009-02-25 10:05:00,26.24,26.24,26.24,26.24,100.0,18.8614,18.8614,18.8614,18.8614,100.0
2009-02-25 10:10:00,26.23,26.33,26.21,26.29,9600.0,18.8542,18.9261,18.8398,18.8973,9600.0
2009-02-25 10:15:00,26.28,26.28,26.19,26.23,3200.0,18.8901,18.8901,18.8254,18.8542,3200.0
2009-02-25 10:20:00,26.27,26.29,26.27,26.29,700.0,18.8829,18.8973,18.8829,18.8973,700.0
2009-02-25 10:25:00,26.29,26.37,26.29,26.37,2600.0,18.8973,18.9548,18.8973,18.9548,2600.0
2009-02-25 10:30:00,26.36,26.36,26.36,26.36,100.0,18.9476,18.9476,18.9476,18.9476,100.0
2009-02-25 10:35:00,26.33,26.33,26.33,26.33,300.0,18.9261,18.9261,18.9261,18.9261,300.0
2009-02-25 10:40:00,26.26,26.26,26.2,26.2,200.0,18.8757,18.8757,18.8326,18.8326,200.0
2009-02-25 10:45:00,26.17,26.18,26.17,26.18,3900.0,18.811,18.8182,18.811,18.8182,3900.0
2009-02-25 10:50:00,26.18,26.18,26.18,26.18,0.0,18.8182,18.8182,18.8182,18.8182,0.0
2009-02-25 10:55:00,26.18,26.18,26.18,26.18,0.0,18.8182,18.8182,18.8182,18.8182,0.0
2009-02-25 11:00:00,26.18,26.18,26.18,26.18,0.0,18.8182,18.8182,18.8182,18.8182,0.0
2009-02-25 11:05:00,26.18,26.18,26.18,26.18,0.0,18.8182,18.8182,18.8182,18.8182,0.0
2009-02-25 11:10:00,26.18,26.18,26.18,26.18,0.0,18.8182,18.8182,18.8182,18.8182,0.0
2009-02-25 11:15:00,26.18,26.18,26.18,26.18,0.0,18.8182,18.8182,18.8182,18.8182,0.0
2009-02-25 11:20:00,26.18,26.18,26.18,26.18,0.0,18.8182,18.8182,18.8182,18.8182,0.0
2009-02-25 11:25:00,26.18,26.18,26.18,26.18,0.0,18.8182,18.8182,18.8182,18.8182,0.0
2009-02-25 11:30:00,26.18,26.18,26.18,26.18,0.0,18.8182,18.8182,18.8182,18.8182,0.0
2009-02-25 11:35:00,26.18,26.18,26.18,26.18,0.0,18.8182,18.8182,18.8182,18.8182,0.0
2009-02-25 11:40:00,26.4,26.51,26.4,26.51,1200.0,18.9764,19.0554,18.9764,19.0554,1200.0
2009-02-25 11:45:00,26.56,26.56,26.56,26.56,100.0,19.0914,19.0914,19.0914,19.0914,100.0
2009-02-25 11:50:00,26.47,26.47,26.47,26.47,300.0,19.0267,19.0267,19.0267,19.0267,300.0
2009-02-25 11:55:00,26.43,26.43,26.39,26.41,300.0,18.9979,18.9979,18.9692,18.9836,300.0
2009-02-25 12:00:00,26.41,26.41,26.41,26.41,0.0,18.9836,18.9836,18.9836,18.9836,0.0
2009-02-25 12:05:00,26.41,26.41,26.41,26.41,0.0,18.9836,18.9836,18.9836,18.9836,0.0
2009-02-25 12:10:00,26.34,26.37,26.34,26.37,4400.0,18.9332,18.9548,18.9332,18.9548,4400.0
2009-02-25 12:15:00,26.37,26.37,26.37,26.37,0.0,18.9548,18.9548,18.9548,18.9548,0.0
2009-02-25 12:20:00,26.3,26.3,26.3,26.3,300.0,18.9045,18.9045,18.9045,18.9045,300.0
2009-02-25 12:25:00,26.26,26.26,26.25,26.25,1800.0,18.8757,18.8757,18.8686,18.8686,1800.0
2009-02-25 12:30:00,26.25,26.25,26.25,26.25,0.0,18.8686,18.8686,18.8686,18.8686,0.0
2009-02-25 12:35:00,26.25,26.25,26.25,26.25,0.0,18.8686,18.8686,18.8686,18.8686,0.0
2009-02-25 12:40:00,26.25,26.25,26.25,26.25,0.0,18.8686,18.8686,18.8686,18.8686,0.0
2009-02-25 12:45:00,26.25,26.25,26.25,26.25,0.0,18.8686,18.8686,18.8686,18.8686,0.0
2009-02-25 12:50:00,26.18,26.18,26.18,26.18,4400.0,18.8182,18.8182,18.8182,18.8182,4400.0
2009-02-25 12:55:00,26.18,26.18,26.18,26.18,0.0,18.8182,18.8182,18.8182,18.8182,0.0
2009-02-25 13:00:00,26.18,26.18,26.18,26.18,0.0,18.8182,18.8182,18.8182,18.8182,0.0
2009-02-25 13:05:00,26.18,26.18,26.18,26.18,0.0,18.8182,18.8182,18.8182,18.8182,0.0
2009-02-25 13:10:00,26.18,26.18,26.18,26.18,0.0,18.8182,18.8182,18.8182,18.8182,0.0
2009-02-25 13:15:00,26.18,26.18,26.18,26.18,0.0,18.8182,18.8182,18.8182,18.8182,0.0
2009-02-25 13:20:00,26.31,26.31,26.31,26.31,100.0,18.9117,18.9117,18.9117,18.9117,100.0
2009-02-25 13:25:00,26.31,26.31,26.31,26.31,0.0,18.9117,18.9117,18.9117,18.9117,0.0
2009-02-25 13:30:00,26.31,26.31,26.31,26.31,0.0,18.9117,18.9117,18.9117,18.9117,0.0
2009-02-25 13:35:00,26.48,26.48,26.48,26.48,100.0,19.0339,19.0339,19.0339,19.0339,100.0
2009-02-25 13:40:00,26.48,26.48,26.48,26.48,100.0,19.0339,19.0339,19.0339,19.0339,100.0
2009-02-25 13:45:00,26.48,26.61,26.48,26.61,1600.0,19.0339,19.1273,19.0339,19.1273,1600.0
2009-02-25 13:50:00,26.61,26.61,26.61,26.61,0.0,19.1273,19.1273,19.1273,19.1273,0.0
2009-02-25 13:55:00,26.61,26.61,26.61,26.61,0.0,19.1273,19.1273,19.1273,19.1273,0.0
2009-02-25 14:00:00,26.62,26.62,26.62,26.62,100.0,19.1345,19.1345,19.1345,19.1345,100.0
2009-02-25 14:05:00,26.47,26.47,26.37,26.38,17300.0,19.0267,19.0267,18.9548,18.962,17300.0
2009-02-25 14:10:00,26.37,26.41,26.37,26.41,300.0,18.9548,18.9836,18.9548,18.9836,300.0
2009-02-25 14:15:00,26.43,26.5,26.43,26.45,900.0,18.9979,19.0483,18.9979,19.0123,900.0
2009-02-25 14:20:00,26.33,26.48,26.33,26.47,2500.0,18.9261,19.0339,18.9261,19.0267,2500.0
2009-02-25 14:25:00,26.52,26.56,26.52,26.56,1700.0,19.0626,19.0914,19.0626,19.0914,1700.0
2009-02-25 14:30:00,26.57,26.57,26.48,26.53,1100.0,19.0986,19.0986,19.0339,19.0698,1100.0
2009-02-25 14:35:00,26.46,26.46,26.46,26.46,500.0,19.0195,19.0195,19.0195,19.0195,500.0
2009-02-25 14:40:00,26.46,26.61,26.46,26.61,4300.0,19.0195,19.1273,19.0195,19.1273,4300.0
2009-02-25 14:45:00,26.61,26.66,26.56,26.56,3000.0,19.1273,19.1633,19.0914,19.0914,3000.0
2009-02-25 14:50:00,26.56,26.67,26.56,26.67,4300.0,19.0914,19.1704,19.0914,19.1704,4300.0
2009-02-25 14:55:00,26.65,26.65,26.54,26.59,4700.0,19.1561,19.1561,19.077,19.1129,4700.0
2009-02-25 15:00:00,26.57,26.66,26.57,26.66,3300.0,19.0986,19.1633,19.0986,19.1633,3300.0
2009-02-25 15:05:00,26.72,26.81,26.72,26.81,4200.0,19.2064,19.2711,19.2064,19.2711,4200.0
2009-02-25 15:10:00,26.74,26.76,26.69,26.76,2500.0,19.2208,19.2351,19.1848,19.2351,2500.0
2009-02-25 15:15:00,26.79,26.98,26.79,26.92,4800.0,19.2567,19.3933,19.2567,19.3502,4800.0
2009-02-25 15:20:00,26.93,26.99,26.9,26.97,2300.0,19.3573,19.4005,19.3358,19.3861,2300.0
2009-02-25 15:25:00,26.94,27.01,26.92,27.0,2900.0,19.3645,19.4148,19.3502,19.4077,2900.0
2009-02-25 15:30:00,26.91,26.93,26.9,26.93,5500.0,19.343,19.3573,19.3358,19.3573,5500.0
2009-02-25 15:35:00,26.94,26.97,26.86,26.86,2600.0,19.3645,19.3861,19.307,19.307,2600.0
2009-02-25 15:40:00,26.87,26.87,26.78,26.78,3900.0,19.3142,19.3142,19.2495,19.2495,3900.0
2009-02-25 15:45:00,26.78,26.83,26.68,26.72,5300.0,19.2495,19.2855,19.1776,19.2064,5300.0
2009-02-25 15:50:00,26.73,26.73,26.63,26.63,1600.0,19.2136,19.2136,19.1417,19.1417,1600.0
2009-02-25 15:55:00,26.54,26.54,26.47,26.47,4200.0,19.077,19.077,19.0267,19.0267,4200.0
2009-02-26 09:30:00,26.87,26.95,26.83,26.87,10000.0,19.3142,19.3717,19.2855,19.3142,10000.0
2009-02-26 09:35:00,26.87,26.87,26.87,26.87,0.0,19.3142,19.3142,19.3142,19.3142,0.0
2009-02-26 09:40:00,26.78,26.84,26.78,26.84,2500.0,19.2495,19.2926,19.2495,19.2926,2500.0
2009-02-26 09:45:00,26.83,26.83,26.72,26.73,300.0,19.2855,19.2855,19.2064,19.2136,300.0
2009-02-26 09:50:00,26.72,26.8,26.72,26.8,5300.0,19.2064,19.2639,19.2064,19.2639,5300.0
2009-02-26 09:55:00,26.8,26.8,26.8,26.8,0.0,19.2639,19.2639,19.2639,19.2639,0.0
2009-02-26 10:00:00,26.81,26.97,26.81,26.97,8300.0,19.2711,19.3861,19.2711,19.3861,8300.0
2009-02-26 10:05:00,26.88,26.88,26.88,26.88,100.0,19.3214,19.3214,19.3214,19.3214,100.0
2009-02-26 10:10:00,26.88,26.88,26.88,26.88,0.0,19.3214,19.3214,19.3214,19.3214,0.0
2009-02-26 10:15:00,26.88,26.88,26.88,26.88,0.0,19.3214,19.3214,19.3214,19.3214,0.0
2009-02-26 10:20:00,26.9,26.97,26.9,26.97,2100.0,19.3358,19.3861,19.3358,19.3861,2100.0
2009-02-26 10:25:00,26.97,26.97,26.97,26.97,0.0,19.3861,19.3861,19.3861,19.3861,0.0
2009-02-26 10:30:00,26.93,26.97,26.93,26.97,3100.0,19.3573,19.3861,19.3573,19.3861,3100.0
2009-02-26 10:35:00,27.01,27.01,26.98,27.01,3200.0,19.4148,19.4148,19.3933,19.4148,3200.0
2009-02-26 10:40:00,27.05,27.07,27.04,27.07,1700.0,19.4436,19.458,19.4364,19.458,1700.0
2009-02-26 10:45:00,27.05,27.05,27.05,27.05,100.0,19.4436,19.4436,19.4436,19.4436,100.0
2009-02-26 10:50:00,26.97,26.97,26.97,26.97,2000.0,19.3861,19.3861,19.3861,19.3861,2000.0
2009-02-26 10:55:00,26.97,26.97,26.97,26.97,0.0,19.3861,19.3861,19.3861,19.3861,0.0
2009-02-26 11:00:00,26.97,26.97,26.97,26.97,0.0,19.3861,19.3861,19.3861,19.3861,0.0
2009-02-26 11:05:00,26.97,26.97,26.97,26.97,0.0,19.3861,19.3861,19.3861,19.3861,0.0
2009-02-26 11:10:00,26.97,26.97,26.97,26.97,0.0,19.3861,19.3861,19.3861,19.3861,0.0
2009-02-26 11:15:00,26.97,26.97,26.97,26.97,0.0,19.3861,19.3861,19.3861,19.3861,0.0
2009-02-26 11:20:00,26.91,26.91,26.91,26.91,100.0,19.343,19.343,19.343,19.343,100.0
2009-02-26 11:25:00,26.91,26.91,26.91,26.91,0.0,19.343,19.343,19.343,19.343,0.0
2009-02-26 11:30:00,26.81,26.81,26.81,26.81,700.0,19.2711,19.2711,19.2711,19.2711,700.0
2009-02-26 11:35:00,26.89,26.89,26.89,26.89,400.0,19.3286,19.3286,19.3286,19.3286,400.0
2009-02-26 11:40:00,26.87,26.87,26.77,26.77,500.0,19.3142,19.3142,19.2423,19.2423,500.0
2009-02-26 11:45:00,26.77,26.77,26.77,26.77,0.0,19.2423,19.2423,19.2423,19.2423,0.0
2009-02-26 11:50:00,26.79,26.8,26.79,26.8,200.0,19.2567,19.2639,19.2567,19.2639,200.0
2009-02-26 11:55:00,26.8,26.8,26.8,26.8,0.0,19.2639,19.2639,19.2639,19.2639,0.0
2009-02-26 12:00:00,26.85,26.85,26.84,26.84,300.0,19.2998,19.2998,19.2926,19.2926,300.0
2009-02-26 12:05:00,26.85,26.85,26.85,26.85,2300.0,19.2998,19.2998,19.2998,19.2998,2300.0
2009-02-26 12:10:00,26.85,26.85,26.85,26.85,0.0,19.2998,19.2998,19.2998,19.2998,0.0
2009-02-26 12:15:00,26.83,26.83,26.83,26.83,100.0,19.2855,19.2855,19.2855,19.2855,100.0
2009-02-26 12:20:00,26.83,26.83,26.83,26.83,0.0,19.2855,19.2855,19.2855,19.2855,0.0
2009-02-26 12:25:00,26.83,26.83,26.83,26.83,0.0,19.2855,19.2855,19.2855,19.2855,0.0
2009-02-26 12:30:00,26.65,26.65,26.65,26.65,1600.0,19.1561,19.1561,19.1561,19.1561,1600.0
2009-02-26 12:35:00,26.65,26.65,26.65,26.65,0.0,19.1561,19.1561,19.1561,19.1561,0.0
2009-02-26 12:40:00,26.61,26.61,26.61,26.61,300.0,19.1273,19.1273,19.1273,19.1273,300.0
2009-02-26 12:45:00,26.64,26.68,26.64,26.68,300.0,19.1489,19.1776,19.1489,19.1776,300.0
2009-02-26 12:50:00,26.71,26.73,26.69,26.73,3000.0,19.1992,19.2136,19.1848,19.2136,3000.0
2009-02-26 12:55:00,26.69,26.69,26.69,26.69,100.0,19.1848,19.1848,19.1848,19.1848,100.0
2009-02-26 13:00:00,26.65,26.65,26.63,26.63,300.0,19.1561,19.1561,19.1417,19.1417,300.0
2009-02-26 13:05:00,26.63,26.63,26.63,26.63,0.0,19.1417,19.1417,19.1417,19.1417,0.0
2009-02-26 13:10:00,26.56,26.56,26.44,26.5,4100.0,19.0914,19.0914,19.0051,19.0483,4100.0
2009-02-26 13:15:00,26.5,26.5,26.5,26.5,0.0,19.0483,19.0483,19.0483,19.0483,0.0
2009-02-26 13:20:00,26.53,26.55,26.53,26.53,2700.0,19.0698,19.0842,19.0698,19.0698,2700.0
2009-02-26 13:25:00,26.56,26.57,26.53,26.57,2300.0,19.0914,19.0986,19.0698,19.0986,2300.0
2009-02-26 13:30:00,26.57,26.57,26.57,26.57,0.0,19.0986,19.0986,19.0986,19.0986,0.0
2009-02-26 13:35:00,26.65,26.65,26.57,26.6,1800.0,19.1561,19.1561,19.0986,19.1201,1800.0
2009-02-26 13:40:00,26.69,26.69,26.69,26.69,1600.0,19.1848,19.1848,19.1848,19.1848,1600.0
2009-02-26 13:45:00,26.67,26.67,26.67,26.67,2600.0,19.1704,19.1704,19.1704,19.1704,2600.0
2009-02-26 13:50:00,26.67,26.67,26.67,26.67,0.0,19.1704,19.1704,19.1704,19.1704,0.0
2009-02-26 13:55:00,26.66,26.69,26.66,26.69,1900.0,19.1633,19.1848,19.1633,19.1848,1900.0
2009-02-26 14:00:00,26.63,26.63,26.63,26.63,300.0,19.1417,19.1417,19.1417,19.1417,300.0
2009-02-26 14:05:00,26.58,26.59,26.57,26.59,500.0,19.1058,19.1129,19.0986,19.1129,500.0
2009-02-26 14:10:00,26.61,26.65,26.61,26.65,1600.0,19.1273,19.1561,19.1273,19.1561,1600.0
2009-02-26 14:15:00,26.64,26.65,26.64,26.65,2200.0,19.1489,19.1561,19.1489,19.1561,2200.0
2009-02-26 14:20:00,26.69,26.69,26.69,26.69,500.0,19.1848,19.1848,19.1848,19.1848,500.0
2009-02-26 14:25:00,26.68,26.68,26.68,26.68,100.0,19.1776,19.1776,19.1776,19.1776,100.0
2009-02-26 14:30:00,26.58,26.61,26.58,26.59,1800.0,19.1058,19.1273,19.1058,19.1129,1800.0
2009-02-26 14:35:00,26.57,26.59,26.57,26.59,200.0,19.0986,19.1129,19.0986,19.1129,200.0
2009-02-26 14:40:00,26.52,26.53,26.51,26.51,2200.0,19.0626,19.0698,19.0554,19.0554,2200.0
2009-02-26 14:45:00,26.51,26.51,26.48,26.48,200.0,19.0554,19.0554,19.0339,19.0339,200.0
2009-02-26 14:50:00,26.5,26.5,26.4,26.4,2600.0,19.0483,19.0483,18.9764,18.9764,2600.0
2009-02-26 14:55:00,26.37,26.37,26.32,26.37,3900.0,18.9548,18.9548,18.9189,18.9548,3900.0
2009-02-26 15:00:00,26.31,26.32,26.29,26.32,1000.0,18.9117,18.9189,18.8973,18.9189,1000.0
2009-02-26 15:05:00,26.32,26.36,26.31,26.36,1500.0,18.9189,18.9476,18.9117,18.9476,1500.0
2009-02-26 15:10:00,26.35,26.35,26.27,26.27,1200.0,18.9404,18.9404,18.8829,18.8829,1200.0
2009-02-26 15:15:00,26.26,26.26,26.24,26.25,600.0,18.8757,18.8757,18.8614,18.8686,600.0
2009-02-26 15:20:00,26.25,26.25,26.25,26.25,0.0,18.8686,18.8686,18.8686,18.8686,0.0
2009-02-26 15:25:00,26.25,26.25,26.25,26.25,100.0,18.8686,18.8686,18.8686,18.8686,100.0
2009-02-26 15:30:00,26.24,26.31,26.23,26.27,8100.0,18.8614,18.9117,18.8542,18.8829,8100.0
2009-02-26 15:35:00,26.33,26.36,26.33,26.33,1900.0,18.9261,18.9476,18.9261,18.9261,1900.0
2009-02-26 15:40:00,26.34,26.41,26.34,26.41,2700.0,18.9332,18.9836,18.9332,18.9836,2700.0
2009-02-26 15:45:00,26.39,26.41,26.36,26.39,1500.0,18.9692,18.9836,18.9476,18.9692,1500.0
2009-02-26 15:50:00,26.4,26.4,26.36,26.36,600.0,18.9764,18.9764,18.9476,18.9476,600.0
2009-02-26 15:55:00,26.33,26.33,26.23,26.23,1900.0,18.9261,18.9261,18.8542,18.8542,1900.0
2009-02-27 09:30:00,27.86,27.86,25.86,25.86,3000.0,20.0258,20.0258,18.5882,18.5882,3000.0
2009-02-27 09:35:00,25.92,25.93,25.8,25.8,700.0,18.6313,18.6385,18.5451,18.5451,700.0
2009-02-27 09:40:00,25.86,25.88,25.81,25.88,7000.0,18.5882,18.6026,18.5523,18.6026,7000.0
2009-02-27 09:45:00,25.81,25.95,25.81,25.91,800.0,18.5523,18.6529,18.5523,18.6242,800.0
2009-02-27 09:50:00,25.94,25.94,25.94,25.94,100.0,18.6457,18.6457,18.6457,18.6457,100.0
2009-02-27 09:55:00,25.97,26.01,25.95,26.01,3100.0,18.6673,18.696,18.6529,18.696,3100.0
2009-02-27 10:00:00,26.01,26.01,26.01,26.01,0.0,18.696,18.696,18.696,18.696,0.0
2009-02-27 10:05:00,26.01,26.01,26.01,26.01,0.0,18.696,18.696,18.696,18.696,0.0
2009-02-27 10:10:00,25.91,25.91,25.9,25.9,200.0,18.6242,18.6242,18.617,18.617,200.0
2009-02-27 10:15:00,25.91,25.92,25.91,25.92,200.0,18.6242,18.6313,18.6242,18.6313,200.0
2009-02-27 10:20:00,26.07,26.11,26.07,26.11,2000.0,18.7392,18.7679,18.7392,18.7679,2000.0
2009-02-27 10:25:00,26.12,26.15,26.12,26.15,200.0,18.7751,18.7967,18.7751,18.7967,200.0
2009-02-27 10:30:00,26.09,26.09,26.09,26.09,600.0,18.7535,18.7535,18.7535,18.7535,600.0
2009-02-27 10:35:00,26.09,26.09,26.09,26.09,0.0,18.7535,18.7535,18.7535,18.7535,0.0
2009-02-27 10:40:00,26.09,26.09,26.09,26.09,0.0,18.7535,18.7535,18.7535,18.7535,0.0
2009-02-27 10:45:00,26.09,26.15,26.05,26.15,3100.0,18.7535,18.7967,18.7248,18.7967,3100.0
2009-02-27 10:50:00,26.18,26.18,26.17,26.17,200.0,18.8182,18.8182,18.811,18.811,200.0
2009-02-27 10:55:00,26.11,26.12,26.11,26.11,600.0,18.7679,18.7751,18.7679,18.7679,600.0
2009-02-27 11:00:00,26.14,26.14,26.07,26.07,400.0,18.7895,18.7895,18.7392,18.7392,400.0
2009-02-27 11:05:00,26.05,26.05,26.03,26.05,800.0,18.7248,18.7248,18.7104,18.7248,800.0
2009-02-27 11:10:00,26.05,26.05,26.05,26.05,0.0,18.7248,18.7248,18.7248,18.7248,0.0
2009-02-27 11:15:00,26.05,26.05,26.05,26.05,0.0,18.7248,18.7248,18.7248,18.7248,0.0
2009-02-27 11:20:00,26.05,26.05,26.05,26.05,0.0,18.7248,18.7248,18.7248,18.7248,0.0
2009-02-27 11:25:00,26.05,26.05,26.05,26.05,0.0,18.7248,18.7248,18.7248,18.7248,0.0
2009-02-27 11:30:00,26.05,26.05,26.05,26.05,0.0,18.7248,18.7248,18.7248,18.7248,0.0
2009-02-27 11:35:00,26.05,26.05,26.05,26.05,0.0,18.7248,18.7248,18.7248,18.7248,0.0
2009-02-27 11:40:00,26.18,26.23,26.18,26.23,800.0,18.8182,18.8542,18.8182,18.8542,800.0
2009-02-27 11:45:00,26.26,26.27,26.24,26.27,600.0,18.8757,18.8829,18.8614,18.8829,600.0
2009-02-27 11:50:00,26.27,26.27,26.24,26.24,400.0,18.8829,18.8829,18.8614,18.8614,400.0
2009-02-27 11:55:00,26.23,26.23,26.23,26.23,100.0,18.8542,18.8542,18.8542,18.8542,100.0
2009-02-27 12:00:00,26.23,26.23,26.23,26.23,0.0,18.8542,18.8542,18.8542,18.8542,0.0
2009-02-27 12:05:00,26.31,26.31,26.29,26.29,300.0,18.9117,18.9117,18.8973,18.8973,300.0
2009-02-27 12:10:00,26.33,26.33,26.33,26.33,100.0,18.9261,18.9261,18.9261,18.9261,100.0
2009-02-27 12:15:00,26.32,26.32,26.32,26.32,100.0,18.9189,18.9189,18.9189,18.9189,100.0
2009-02-27 12:20:00,26.32,26.32,26.32,26.32,0.0,18.9189,18.9189,18.9189,18.9189,0.0
2009-02-27 12:25:00,26.31,26.31,26.31,26.31,100.0,18.9117,18.9117,18.9117,18.9117,100.0
2009-02-27 12:30:00,26.31,26.31,26.31,26.31,0.0,18.9117,18.9117,18.9117,18.9117,0.0
2009-02-27 12:35:00,26.24,26.24,26.24,26.24,500.0,18.8614,18.8614,18.8614,18.8614,500.0
2009-02-27 12:40:00,26.24,26.24,26.24,26.24,0.0,18.8614,18.8614,18.8614,18.8614,0.0
2009-02-27 12:45:00,26.24,26.24,26.24,26.24,0.0,18.8614,18.8614,18.8614,18.8614,0.0
2009-02-27 12:50:00,26.21,26.21,26.21,26.21,100.0,18.8398,18.8398,18.8398,18.8398,100.0
2009-02-27 12:55:00,26.21,26.21,26.21,26.21,0.0,18.8398,18.8398,18.8398,18.8398,0.0
2009-02-27 13:00:00,26.21,26.21,26.21,26.21,0.0,18.8398,18.8398,18.8398,18.8398,0.0
2009-02-27 13:05:00,26.21,26.21,26.21,26.21,0.0,18.8398,18.8398,18.8398,18.8398,0.0
2009-02-27 13:10:00,26.37,26.37,26.37,26.37,1100.0,18.9548,18.9548,18.9548,18.9548,1100.0
2009-02-27 13:15:00,26.24,26.24,26.21,26.21,700.0,18.8614,18.8614,18.8398,18.8398,700.0
2009-02-27 13:20:00,26.26,26.3,26.26,26.3,200.0,18.8757,18.9045,18.8757,18.9045,200.0
2009-02-27 13:25:00,26.3,26.3,26.3,26.3,0.0,18.9045,18.9045,18.9045,18.9045,0.0
2009-02-27 13:30:00,26.35,26.35,26.35,26.35,100.0,18.9404,18.9404,18.9404,18.9404,100.0
2009-02-27 13:35:00,26.21,26.21,26.1,26.13,1100.0,18.8398,18.8398,18.7607,18.7823,1100.0
2009-02-27 13:40:00,26.13,26.13,26.13,26.13,0.0,18.7823,18.7823,18.7823,18.7823,0.0
2009-02-27 13:45:00,26.16,26.16,26.16,26.16,400.0,18.8039,18.8039,18.8039,18.8039,400.0
2009-02-27 13:50:00,26.16,26.16,26.16,26.16,0.0,18.8039,18.8039,18.8039,18.8039,0.0
2009-02-27 13:55:00,26.28,26.33,26.28,26.33,300.0,18.8901,18.9261,18.8901,18.9261,300.0
2009-02-27 14:00:00,26.29,26.45,26.29,26.45,1400.0,18.8973,19.0123,18.8973,19.0123,1400.0
2009-02-27 14:05:00,26.43,26.43,26.43,26.43,100.0,18.9979,18.9979,18.9979,18.9979,100.0
2009-02-27 14:10:00,26.43,26.43,26.43,26.43,0.0,18.9979,18.9979,18.9979,18.9979,0.0
2009-02-27 14:15:00,26.28,26.28,26.27,26.27,1600.0,18.8901,18.8901,18.8829,18.8829,1600.0
2009-02-27 14:20:00,26.27,26.27,26.27,26.27,0.0,18.8829,18.8829,18.8829,18.8829,0.0
2009-02-27 14:25:00,26.23,26.26,26.15,26.15,500.0,18.8542,18.8757,18.7967,18.7967,500.0
2009-02-27 14:30:00,26.15,26.15,26.15,26.15,0.0,18.7967,18.7967,18.7967,18.7967,0.0
2009-02-27 14:35:00,26.14,26.15,26.14,26.15,200.0,18.7895,18.7967,18.7895,18.7967,200.0
2009-02-27 14:40:00,26.15,26.15,26.15,26.15,1500.0,18.7967,18.7967,18.7967,18.7967,1500.0
2009-02-27 14:45:00,26.26,26.26,26.26,26.26,100.0,18.8757,18.8757,18.8757,18.8757,100.0
2009-02-27 14:50:00,26.3,26.3,26.2,26.22,400.0,18.9045,18.9045,18.8326,18.847,400.0
2009-02-27 14:55:00,26.22,26.22,26.22,26.22,0.0,18.847,18.847,18.847,18.847,0.0
2009-02-27 15:00:00,26.19,26.19,26.16,26.16,300.0,18.8254,18.8254,18.8039,18.8039,300.0
2009-02-27 15:05:00,26.11,26.11,26.08,26.08,200.0,18.7679,18.7679,18.7464,18.7464,200.0
2009-02-27 15:10:00,26.08,26.08,26.08,26.08,100.0,18.7464,18.7464,18.7464,18.7464,100.0
2009-02-27 15:15:00,26.08,26.08,26.08,26.08,0.0,18.7464,18.7464,18.7464,18.7464,0.0
2009-02-27 15:20:00,25.93,25.93,25.9,25.9,300.0,18.6385,18.6385,18.617,18.617,300.0
2009-02-27 15:25:00,26.06,26.06,26.02,26.02,500.0,18.732,18.732,18.7032,18.7032,500.0
2009-02-27 15:30:00,25.96,26.06,25.96,26.06,500.0,18.6601,18.732,18.6601,18.732,500.0
2009-02-27 15:35:00,25.95,25.95,25.92,25.92,300.0,18.6529,18.6529,18.6313,18.6313,300.0
2009-02-27 15:40:00,26.01,26.08,26.01,26.03,600.0,18.696,18.7464,18.696,18.7104,600.0
2009-02-27 15:45:00,25.99,26.15,25.99,26.15,1900.0,18.6817,18.7967,18.6817,18.7967,1900.0
2009-02-27 15:50:00,26.07,26.1,26.07,26.1,2100.0,18.7392,18.7607,18.7392,18.7607,2100.0
2009-02-27 15:55:00,25.99,25.99,25.94,25.94,1300.0,18.6817,18.6817,18.6457,18.6457,1300.0
2009-03-02 09:30:00,25.32,25.4,25.19,25.19,16900.0,18.2001,18.2576,18.1066,18.1066,16900.0
2009-03-02 09:35:00,25.24,25.3,25.24,25.3,2400.0,18.1426,18.1857,18.1426,18.1857,2400.0
2009-03-02 09:40:00,25.31,25.31,25.31,25.31,200.0,18.1929,18.1929,18.1929,18.1929,200.0
2009-03-02 09:45:00,25.29,25.29,25.29,25.29,700.0,18.1785,18.1785,18.1785,18.1785,700.0
2009-03-02 09:50:00,25.29,25.34,25.29,25.34,500.0,18.1785,18.2144,18.1785,18.2144,500.0
2009-03-02 09:55:00,25.32,25.32,25.24,25.24,2900.0,18.2001,18.2001,18.1426,18.1426,2900.0
2009-03-02 10:00:00,25.26,25.36,25.26,25.36,200.0,18.1569,18.2288,18.1569,18.2288,200.0
2009-03-02 10:05:00,25.28,25.28,25.18,25.18,1000.0,18.1713,18.1713,18.0994,18.0994,1000.0
2009-03-02 10:10:00,25.15,25.15,25.14,25.14,700.0,18.0779,18.0779,18.0707,18.0707,700.0
2009-03-02 10:15:00,25.11,25.15,25.11,25.12,1200.0,18.0491,18.0779,18.0491,18.0563,1200.0
2009-03-02 10:20:00,25.15,25.15,25.15,25.15,1100.0,18.0779,18.0779,18.0779,18.0779,1100.0
2009-03-02 10:25:00,25.15,25.16,25.14,25.14,500.0,18.0779,18.0851,18.0707,18.0707,500.0
2009-03-02 10:30:00,25.09,25.09,25.09,25.09,400.0,18.0347,18.0347,18.0347,18.0347,400.0
2009-03-02 10:35:00,25.09,25.09,25.09,25.09,0.0,18.0347,18.0347,18.0347,18.0347,0.0
2009-03-02 10:40:00,25.04,25.04,25.04,25.04,100.0,17.9988,17.9988,17.9988,17.9988,100.0
2009-03-02 10:45:00,25.04,25.04,25.04,25.04,0.0,17.9988,17.9988,17.9988,17.9988,0.0
2009-03-02 10:50:00,25.04,25.04,25.04,25.04,0.0,17.9988,17.9988,17.9988,17.9988,0.0
2009-03-02 10:55:00,25.0,25.04,25.0,25.0,500.0,17.9701,17.9988,17.9701,17.9701,500.0
2009-03-02 11:00:00,25.02,25.02,25.02,25.02,100.0,17.9844,17.9844,17.9844,17.9844,100.0
2009-03-02 11:05:00,25.0,25.0,25.0,25.0,400.0,17.9701,17.9701,17.9701,17.9701,400.0
2009-03-02 11:10:00,25.0,25.0,25.0,25.0,0.0,17.9701,17.9701,17.9701,17.9701,0.0
2009-03-02 11:15:00,25.0,25.0,25.0,25.0,0.0,17.9701,17.9701,17.9701,17.9701,0.0
2009-03-02 11:20:00,24.98,25.02,24.98,25.02,600.0,17.9557,17.9844,17.9557,17.9844,600.0
2009-03-02 11:25:00,25.02,25.02,25.02,25.02,0.0,17.9844,17.9844,17.9844,17.9844,0.0
2009-03-02 11:30:00,24.87,24.87,24.87,24.87,100.0,17.8766,17.8766,17.8766,17.8766,100.0
2009-03-02 11:35:00,24.85,24.85,24.8,24.8,1500.0,17.8622,17.8622,17.8263,17.8263,1500.0
2009-03-02 11:40:00,24.84,24.84,24.82,24.82,200.0,17.855,17.855,17.8407,17.8407,200.0
2009-03-02 11:45:00,24.82,24.82,24.82,24.82,0.0,17.8407,17.8407,17.8407,17.8407,0.0
2009-03-02 11:50:00,24.82,24.82,24.82,24.82,0.0,17.8407,17.8407,17.8407,17.8407,0.0
2009-03-02 11:55:00,24.82,24.82,24.82,24.82,0.0,17.8407,17.8407,17.8407,17.8407,0.0
2009-03-02 12:00:00,24.82,24.82,24.82,24.82,0.0,17.8407,17.8407,17.8407,17.8407,0.0
2009-03-02 12:05:00,24.8,24.8,24.8,24.8,100.0,17.8263,17.8263,17.8263,17.8263,100.0
2009-03-02 12:10:00,24.75,24.77,24.75,24.77,2000.0,17.7903,17.8047,17.7903,17.8047,2000.0
2009-03-02 12:15:00,24.77,24.77,24.77,24.77,0.0,17.8047,17.8047,17.8047,17.8047,0.0
2009-03-02 12:20:00,24.77,24.77,24.77,24.77,0.0,17.8047,17.8047,17.8047,17.8047,0.0
2009-03-02 12:25:00,24.77,24.77,24.77,24.77,0.0,17.8047,17.8047,17.8047,17.8047,0.0
2009-03-02 12:30:00,24.8,24.8,24.8,24.8,100.0,17.8263,17.8263,17.8263,17.8263,100.0
2009-03-02 12:35:00,24.8,24.8,24.8,24.8,0.0,17.8263,17.8263,17.8263,17.8263,0.0
2009-03-02 12:40:00,24.76,24.76,24.76,24.76,100.0,17.7975,17.7975,17.7975,17.7975,100.0
2009-03-02 12:45:00,24.76,24.76,24.76,24.76,0.0,17.7975,17.7975,17.7975,17.7975,0.0
2009-03-02 12:50:00,24.74,24.74,24.73,24.73,5000.0,17.7832,17.7832,17.776,17.776,5000.0
2009-03-02 12:55:00,24.66,24.66,24.66,24.66,100.0,17.7257,17.7257,17.7257,17.7257,100.0
2009-03-02 13:00:00,24.68,24.68,24.68,24.68,100.0,17.74,17.74,17.74,17.74,100.0
2009-03-02 13:05:00,24.68,24.68,24.68,24.68,0.0,17.74,17.74,17.74,17.74,0.0
2009-03-02 13:10:00,24.72,24.72,24.72,24.72,100.0,17.7688,17.7688,17.7688,17.7688,100.0
2009-03-02 13:15:00,24.68,24.68,24.68,24.68,100.0,17.74,17.74,17.74,17.74,100.0
2009-03-02 13:20:00,24.68,24.68,24.68,24.68,0.0,17.74,17.74,17.74,17.74,0.0
2009-03-02 13:25:00,24.68,24.68,24.68,24.68,0.0,17.74,17.74,17.74,17.74,0.0
2009-03-02 13:30:00,24.68,24.68,24.68,24.68,0.0,17.74,17.74,17.74,17.74,0.0
2009-03-02 13:35:00,24.6,24.6,24.6,24.6,100.0,17.6825,17.6825,17.6825,17.6825,100.0
2009-03-02 13:40:00,24.62,24.63,24.62,24.63,300.0,17.6969,17.7041,17.6969,17.7041,300.0
2009-03-02 13:45:00,24.58,24.59,24.57,24.59,400.0,17.6682,17.6753,17.661,17.6753,400.0
2009-03-02 13:50:00,24.69,24.71,24.69,24.71,200.0,17.7472,17.7616,17.7472,17.7616,200.0
2009-03-02 13:55:00,24.74,24.74,24.74,24.74,500.0,17.7832,17.7832,17.7832,17.7832,500.0
2009-03-02 14:00:00,24.73,24.73,24.71,24.71,2200.0,17.776,17.776,17.7616,17.7616,2200.0
2009-03-02 14:05:00,24.71,24.71,24.71,24.71,200.0,17.7616,17.7616,17.7616,17.7616,200.0
2009-03-02 14:10:00,24.74,24.74,24.74,24.74,100.0,17.7832,17.7832,17.7832,17.7832,100.0
2009-03-02 14:15:00,24.74,24.78,24.74,24.78,500.0,17.7832,17.8119,17.7832,17.8119,500.0
2009-03-02 14:20:00,24.78,24.78,24.78,24.78,0.0,17.8119,17.8119,17.8119,17.8119,0.0
2009-03-02 14:25:00,24.67,24.67,24.63,24.63,400.0,17.7328,17.7328,17.7041,17.7041,400.0
2009-03-02 14:30:00,24.77,24.79,24.77,24.79,300.0,17.8047,17.8191,17.8047,17.8191,300.0
2009-03-02 14:35:00,24.83,24.85,24.83,24.83,600.0,17.8479,17.8622,17.8479,17.8479,600.0
2009-03-02 14:40:00,24.81,24.87,24.81,24.83,800.0,17.8335,17.8766,17.8335,17.8479,800.0
2009-03-02 14:45:00,24.81,24.81,24.79,24.79,300.0,17.8335,17.8335,17.8191,17.8191,300.0
2009-03-02 14:50:00,24.77,24.77,24.71,24.75,1000.0,17.8047,17.8047,17.7616,17.7903,1000.0
2009-03-02 14:55:00,24.75,24.75,24.75,24.75,0.0,17.7903,17.7903,17.7903,17.7903,0.0
2009-03-02 15:00:00,24.62,24.62,24.59,24.6,1000.0,17.6969,17.6969,17.6753,17.6825,1000.0
2009-03-02 15:05:00,24.6,24.6,24.59,24.59,300.0,17.6825,17.6825,17.6753,17.6753,300.0
2009-03-02 15:10:00,24.61,24.64,24.61,24.61,800.0,17.6897,17.7113,17.6897,17.6897,800.0
2009-03-02 15:15:00,24.61,24.62,24.61,24.61,1100.0,17.6897,17.6969,17.6897,17.6897,1100.0
2009-03-02 15:20:00,24.57,24.57,24.56,24.56,300.0,17.661,17.661,17.6538,17.6538,300.0
2009-03-02 15:25:00,24.54,24.61,24.53,24.61,800.0,17.6394,17.6897,17.6322,17.6897,800.0
2009-03-02 15:30:00,24.65,24.67,24.65,24.65,500.0,17.7185,17.7328,17.7185,17.7185,500.0
2009-03-02 15:35:00,24.62,24.62,24.58,24.58,500.0,17.6969,17.6969,17.6682,17.6682,500.0
2009-03-02 15:40:00,24.49,24.49,24.49,24.49,2300.0,17.6035,17.6035,17.6035,17.6035,2300.0
2009-03-02 15:45:00,24.48,24.48,24.48,24.48,300.0,17.5963,17.5963,17.5963,17.5963,300.0
2009-03-02 15:50:00,24.49,24.5,24.49,24.5,400.0,17.6035,17.6106,17.6035,17.6106,400.0
2009-03-02 15:55:00,24.53,24.53,24.49,24.49,600.0,17.6322,17.6322,17.6035,17.6035,600.0
2009-03-03 09:30:00,24.96,24.96,24.79,24.79,2800.0,17.9413,17.9413,17.8191,17.8191,2800.0
2009-03-03 09:35:00,24.79,24.79,24.79,24.79,200.0,17.8191,17.8191,17.8191,17.8191,200.0
2009-03-03 09:40:00,24.79,24.79,24.79,24.79,0.0,17.8191,17.8191,17.8191,17.8191,0.0
2009-03-03 09:45:00,24.74,24.74,24.73,24.74,500.0,17.7832,17.7832,17.776,17.7832,500.0
2009-03-03 09:50:00,24.74,24.79,24.74,24.79,500.0,17.7832,17.8191,17.7832,17.8191,500.0
2009-03-03 09:55:00,24.75,24.75,24.75,24.75,100.0,17.7903,17.7903,17.7903,17.7903,100.0
2009-03-03 10:00:00,24.72,24.72,24.59,24.59,700.0,17.7688,17.7688,17.6753,17.6753,700.0
2009-03-03 10:05:00,24.71,24.71,24.67,24.67,7500.0,17.7616,17.7616,17.7328,17.7328,7500.0
2009-03-03 10:10:00,24.67,24.67,24.65,24.65,1900.0,17.7328,17.7328,17.7185,17.7185,1900.0
2009-03-03 10:15:00,24.65,24.65,24.65,24.65,0.0,17.7185,17.7185,17.7185,17.7185,0.0
2009-03-03 10:20:00,24.65,24.65,24.65,24.65,0.0,17.7185,17.7185,17.7185,17.7185,0.0
2009-03-03 10:25:00,24.65,24.65,24.65,24.65,0.0,17.7185,17.7185,17.7185,17.7185,0.0
2009-03-03 10:30:00,24.64,24.64,24.64,24.64,100.0,17.7113,17.7113,17.7113,17.7113,100.0
2009-03-03 10:35:00,24.66,24.66,24.64,24.64,500.0,17.7257,17.7257,17.7113,17.7113,500.0
2009-03-03 10:40:00,24.65,24.69,24.64,24.64,13000.0,17.7185,17.7472,17.7113,17.7113,13000.0
2009-03-03 10:45:00,24.64,24.64,24.64,24.64,100.0,17.7113,17.7113,17.7113,17.7113,100.0
2009-03-03 10:50:00,24.56,24.56,24.56,24.56,500.0,17.6538,17.6538,17.6538,17.6538,500.0
2009-03-03 10:55:00,24.51,24.55,24.51,24.55,200.0,17.6178,17.6466,17.6178,17.6466,200.0
2009-03-03 11:00:00,24.54,24.55,24.43,24.43,20800.0,17.6394,17.6466,17.5603,17.5603,20800.0
2009-03-03 11:05:00,24.43,24.43,24.43,24.43,0.0,17.5603,17.5603,17.5603,17.5603,0.0
2009-03-03 11:10:00,24.39,24.39,24.31,24.32,2300.0,17.5316,17.5316,17.4741,17.4813,2300.0
2009-03-03 11:15:00,24.3,24.3,24.3,24.3,200.0,17.4669,17.4669,17.4669,17.4669,200.0
2009-03-03 11:20:00,24.3,24.3,24.3,24.3,0.0,17.4669,17.4669,17.4669,17.4669,0.0
2009-03-03 11:25:00,24.3,24.3,24.3,24.3,0.0,17.4669,17.4669,17.4669,17.4669,0.0
2009-03-03 11:30:00,24.3,24.3,24.3,24.3,0.0,17.4669,17.4669,17.4669,17.4669,0.0
2009-03-03 11:35:00,24.3,24.3,24.3,24.3,0.0,17.4669,17.4669,17.4669,17.4669,0.0
2009-03-03 11:40:00,24.23,24.23,24.23,24.23,500.0,17.4166,17.4166,17.4166,17.4166,500.0
2009-03-03 11:45:00,24.23,24.23,24.23,24.23,0.0,17.4166,17.4166,17.4166,17.4166,0.0
2009-03-03 11:50:00,24.19,24.2,24.19,24.2,2200.0,17.3878,17.395,17.3878,17.395,2200.0
2009-03-03 11:55:00,24.2,24.2,24.2,24.2,0.0,17.395,17.395,17.395,17.395,0.0
2009-03-03 12:00:00,24.24,24.3,24.24,24.24,20100.0,17.4238,17.4669,17.4238,17.4238,20100.0
2009-03-03 12:05:00,24.29,24.3,24.22,24.22,32400.0,17.4597,17.4669,17.4094,17.4094,32400.0
2009-03-03 12:10:00,24.22,24.31,24.22,24.28,90800.0,17.4094,17.4741,17.4094,17.4525,90800.0
2009-03-03 12:15:00,24.28,24.42,24.28,24.42,20300.0,17.4525,17.5531,17.4525,17.5531,20300.0
2009-03-03 12:20:00,24.42,24.42,24.42,24.42,0.0,17.5531,17.5531,17.5531,17.5531,0.0
2009-03-03 12:25:00,24.42,24.42,24.42,24.42,0.0,17.5531,17.5531,17.5531,17.5531,0.0
2009-03-03 12:30:00,24.5,24.5,24.5,24.5,100.0,17.6106,17.6106,17.6106,17.6106,100.0
2009-03-03 12:35:00,24.43,24.43,24.43,24.43,100.0,17.5603,17.5603,17.5603,17.5603,100.0
2009-03-03 12:40:00,24.41,24.41,24.41,24.41,400.0,17.546,17.546,17.546,17.546,400.0
2009-03-03 12:45:00,24.47,24.47,24.47,24.47,100.0,17.5891,17.5891,17.5891,17.5891,100.0
2009-03-03 12:50:00,24.39,24.39,24.39,24.39,100.0,17.5316,17.5316,17.5316,17.5316,100.0
2009-03-03 12:55:00,24.38,24.38,24.38,24.38,700.0,17.5244,17.5244,17.5244,17.5244,700.0
2009-03-03 13:00:00,24.38,24.38,24.38,24.38,0.0,17.5244,17.5244,17.5244,17.5244,0.0
2009-03-03 13:05:00,24.35,24.35,24.34,24.34,200.0,17.5028,17.5028,17.4956,17.4956,200.0
2009-03-03 13:10:00,24.38,24.38,24.38,24.38,100.0,17.5244,17.5244,17.5244,17.5244,100.0
2009-03-03 13:15:00,24.38,24.38,24.38,24.38,0.0,17.5244,17.5244,17.5244,17.5244,0.0
2009-03-03 13:20:00,24.38,24.38,24.38,24.38,0.0,17.5244,17.5244,17.5244,17.5244,0.0
2009-03-03 13:25:00,24.44,24.44,24.44,24.44,800.0,17.5675,17.5675,17.5675,17.5675,800.0
2009-03-03 13:30:00,24.41,24.41,24.35,24.37,5900.0,17.546,17.546,17.5028,17.5172,5900.0
2009-03-03 13:35:00,24.31,24.34,24.3,24.34,4400.0,17.4741,17.4956,17.4669,17.4956,4400.0
2009-03-03 13:40:00,24.37,24.38,24.37,24.38,1900.0,17.5172,17.5244,17.5172,17.5244,1900.0
2009-03-03 13:45:00,24.31,24.34,24.31,24.31,300.0,17.4741,17.4956,17.4741,17.4741,300.0
2009-03-03 13:50:00,24.31,24.31,24.31,24.31,0.0,17.4741,17.4741,17.4741,17.4741,0.0
2009-03-03 13:55:00,24.31,24.31,24.31,24.31,0.0,17.4741,17.4741,17.4741,17.4741,0.0
2009-03-03 14:00:00,24.48,24.48,24.48,24.48,500.0,17.5963,17.5963,17.5963,17.5963,500.0
2009-03-03 14:05:00,24.56,24.56,24.5,24.52,4900.0,17.6538,17.6538,17.6106,17.625,4900.0
2009-03-03 14:10:00,24.5,24.5,24.5,24.5,500.0,17.6106,17.6106,17.6106,17.6106,500.0
2009-03-03 14:15:00,24.59,24.59,24.59,24.59,200.0,17.6753,17.6753,17.6753,17.6753,200.0
2009-03-03 14:20:00,24.54,24.54,24.54,24.54,200.0,17.6394,17.6394,17.6394,17.6394,200.0
2009-03-03 14:25:00,24.64,24.64,24.62,24.62,4500.0,17.7113,17.7113,17.6969,17.6969,4500.0
2009-03-03 14:30:00,24.62,24.68,24.62,24.68,3100.0,17.6969,17.74,17.6969,17.74,3100.0
2009-03-03 14:35:00,24.74,24.78,24.73,24.77,7100.0,17.7832,17.8119,17.776,17.8047,7100.0
2009-03-03 14:40:00,24.81,24.81,24.81,24.81,100.0,17.8335,17.8335,17.8335,17.8335,100.0
2009-03-03 14:45:00,24.81,24.81,24.81,24.81,0.0,17.8335,17.8335,17.8335,17.8335,0.0
2009-03-03 14:50:00,24.81,24.81,24.81,24.81,0.0,17.8335,17.8335,17.8335,17.8335,0.0
2009-03-03 14:55:00,24.77,24.83,24.77,24.83,3300.0,17.8047,17.8479,17.8047,17.8479,3300.0
2009-03-03 15:00:00,24.83,24.83,24.83,24.83,0.0,17.8479,17.8479,17.8479,17.8479,0.0
2009-03-03 15:05:00,24.83,24.83,24.83,24.83,0.0,17.8479,17.8479,17.8479,17.8479,0.0
2009-03-03 15:10:00,24.61,24.61,24.59,24.6,1300.0,17.6897,17.6897,17.6753,17.6825,1300.0
2009-03-03 15:15:00,24.58,24.58,24.58,24.58,100.0,17.6682,17.6682,17.6682,17.6682,100.0
2009-03-03 15:20:00,24.54,24.54,24.46,24.46,4200.0,17.6394,17.6394,17.5819,17.5819,4200.0
2009-03-03 15:25:00,24.5,24.5,24.48,24.48,200.0,17.6106,17.6106,17.5963,17.5963,200.0
2009-03-03 15:30:00,24.51,24.51,24.51,24.51,1100.0,17.6178,17.6178,17.6178,17.6178,1100.0
2009-03-03 15:35:00,24.48,24.48,24.41,24.41,3400.0,17.5963,17.5963,17.546,17.546,3400.0
2009-03-03 15:40:00,24.41,24.41,24.41,24.41,0.0,17.546,17.546,17.546,17.546,0.0
2009-03-03 15:45:00,24.41,24.41,24.41,24.41,100.0,17.546,17.546,17.546,17.546,100.0
2009-03-03 15:50:00,24.39,24.48,24.39,24.48,3700.0,17.5316,17.5963,17.5316,17.5963,3700.0
2009-03-03 15:55:00,24.45,24.45,24.39,24.39,500.0,17.5747,17.5747,17.5316,17.5316,500.0
2009-03-04 09:30:00,24.96,25.11,24.94,24.97,11000.0,17.9413,18.0491,17.9269,17.9485,11000.0
2009-03-04 09:35:00,25.01,25.16,25.01,25.07,5700.0,17.9772,18.0851,17.9772,18.0204,5700.0
2009-03-04 09:40:00,25.11,25.14,25.05,25.14,6000.0,18.0491,18.0707,18.006,18.0707,6000.0
2009-03-04 09:45:00,25.07,25.1,25.05,25.06,4700.0,18.0204,18.0419,18.006,18.0132,4700.0
2009-03-04 09:50:00,25.02,25.02,24.97,24.97,1000.0,17.9844,17.9844,17.9485,17.9485,1000.0
2009-03-04 09:55:00,24.99,24.99,24.99,24.99,800.0,17.9629,17.9629,17.9629,17.9629,800.0
2009-03-04 10:00:00,24.99,25.07,24.99,25.03,3800.0,17.9629,18.0204,17.9629,17.9916,3800.0
2009-03-04 10:05:00,25.06,25.07,25.06,25.06,800.0,18.0132,18.0204,18.0132,18.0132,800.0
2009-03-04 10:10:00,24.96,24.96,24.95,24.95,2900.0,17.9413,17.9413,17.9341,17.9341,2900.0
2009-03-04 10:15:00,24.92,24.92,24.9,24.91,1700.0,17.9125,17.9125,17.8982,17.9054,1700.0
2009-03-04 10:20:00,24.84,24.85,24.84,24.84,400.0,17.855,17.8622,17.855,17.855,400.0
2009-03-04 10:25:00,24.91,24.95,24.91,24.95,2800.0,17.9054,17.9341,17.9054,17.9341,2800.0
2009-03-04 10:30:00,24.98,25.03,24.98,25.03,2100.0,17.9557,17.9916,17.9557,17.9916,2100.0
2009-03-04 10:35:00,25.0,25.03,24.96,25.03,2600.0,17.9701,17.9916,17.9413,17.9916,2600.0
2009-03-04 10:40:00,25.05,25.14,25.05,25.14,3100.0,18.006,18.0707,18.006,18.0707,3100.0
2009-03-04 10:45:00,25.14,25.14,25.09,25.13,10700.0,18.0707,18.0707,18.0347,18.0635,10700.0
2009-03-04 10:50:00,25.15,25.17,25.14,25.14,3200.0,18.0779,18.0922,18.0707,18.0707,3200.0
2009-03-04 10:55:00,25.17,25.17,25.11,25.11,800.0,18.0922,18.0922,18.0491,18.0491,800.0
2009-03-04 11:00:00,25.13,25.25,25.11,25.22,2900.0,18.0635,18.1498,18.0491,18.1282,2900.0
2009-03-04 11:05:00,25.25,25.28,25.25,25.27,2000.0,18.1498,18.1713,18.1498,18.1641,2000.0
2009-03-04 11:10:00,25.27,25.29,25.25,25.26,4500.0,18.1641,18.1785,18.1498,18.1569,4500.0
2009-03-04 11:15:00,25.26,25.26,25.23,25.23,400.0,18.1569,18.1569,18.1354,18.1354,400.0
2009-03-04 11:20:00,25.24,25.25,25.21,25.21,900.0,18.1426,18.1498,18.121,18.121,900.0
2009-03-04 11:25:00,25.28,25.28,25.28,25.28,100.0,18.1713,18.1713,18.1713,18.1713,100.0
2009-03-04 11:30:00,25.33,25.39,25.33,25.37,6000.0,18.2073,18.2504,18.2073,18.236,6000.0
2009-03-04 11:35:00,25.37,25.37,25.33,25.35,1100.0,18.236,18.236,18.2073,18.2216,1100.0
2009-03-04 11:40:00,25.33,25.33,25.24,25.24,2500.0,18.2073,18.2073,18.1426,18.1426,2500.0
2009-03-04 11:45:00,25.26,25.28,25.24,25.28,1300.0,18.1569,18.1713,18.1426,18.1713,1300.0
2009-03-04 11:50:00,25.32,25.32,25.32,25.32,100.0,18.2001,18.2001,18.2001,18.2001,100.0
2009-03-04 11:55:00,25.32,25.37,25.32,25.34,900.0,18.2001,18.236,18.2001,18.2144,900.0
2009-03-04 12:00:00,25.33,25.33,25.33,25.33,500.0,18.2073,18.2073,18.2073,18.2073,500.0
2009-03-04 12:05:00,25.28,25.28,25.26,25.26,700.0,18.1713,18.1713,18.1569,18.1569,700.0
2009-03-04 12:10:00,25.26,25.26,25.26,25.26,0.0,18.1569,18.1569,18.1569,18.1569,0.0
2009-03-04 12:15:00,25.24,25.24,25.16,25.16,700.0,18.1426,18.1426,18.0851,18.0851,700.0
2009-03-04 12:20:00,25.16,25.21,25.16,25.21,1400.0,18.0851,18.121,18.0851,18.121,1400.0
2009-03-04 12:25:00,25.21,25.21,25.21,25.21,100.0,18.121,18.121,18.121,18.121,100.0
2009-03-04 12:30:00,25.23,25.24,25.22,25.24,400.0,18.1354,18.1426,18.1282,18.1426,400.0
2009-03-04 12:35:00,25.25,25.31,25.25,25.31,1700.0,18.1498,18.1929,18.1498,18.1929,1700.0
2009-03-04 12:40:00,25.33,25.33,25.26,25.26,800.0,18.2073,18.2073,18.1569,18.1569,800.0
2009-03-04 12:45:00,25.24,25.24,25.17,25.17,3400.0,18.1426,18.1426,18.0922,18.0922,3400.0
2009-03-04 12:50:00,25.17,25.17,25.17,25.17,600.0,18.0922,18.0922,18.0922,18.0922,600.0
2009-03-04 12:55:00,25.14,25.14,25.09,25.1,1100.0,18.0707,18.0707,18.0347,18.0419,1100.0
2009-03-04 13:00:00,25.15,25.19,25.14,25.14,1800.0,18.0779,18.1066,18.0707,18.0707,1800.0
2009-03-04 13:05:00,25.14,25.14,25.13,25.13,700.0,18.0707,18.0707,18.0635,18.0635,700.0
2009-03-04 13:10:00,25.16,25.19,25.15,25.15,700.0,18.0851,18.1066,18.0779,18.0779,700.0
2009-03-04 13:15:00,25.19,25.21,25.13,25.13,1900.0,18.1066,18.121,18.0635,18.0635,1900.0
2009-03-04 13:20:00,25.13,25.13,25.13,25.13,0.0,18.0635,18.0635,18.0635,18.0635,0.0
2009-03-04 13:25:00,25.19,25.19,25.19,25.19,200.0,18.1066,18.1066,18.1066,18.1066,200.0
2009-03-04 13:30:00,25.2,25.25,25.2,25.25,600.0,18.1138,18.1498,18.1138,18.1498,600.0
2009-03-04 13:35:00,25.24,25.24,25.24,25.24,200.0,18.1426,18.1426,18.1426,18.1426,200.0
2009-03-04 13:40:00,25.21,25.21,25.18,25.18,300.0,18.121,18.121,18.0994,18.0994,300.0
2009-03-04 13:45:00,25.2,25.25,25.2,25.25,1200.0,18.1138,18.1498,18.1138,18.1498,1200.0
2009-03-04 13:50:00,25.25,25.25,25.21,25.21,600.0,18.1498,18.1498,18.121,18.121,600.0
2009-03-04 13:55:00,25.24,25.24,25.21,25.21,300.0,18.1426,18.1426,18.121,18.121,300.0
2009-03-04 14:00:00,25.2,25.2,25.17,25.2,1100.0,18.1138,18.1138,18.0922,18.1138,1100.0
2009-03-04 14:05:00,25.24,25.29,25.24,25.29,800.0,18.1426,18.1785,18.1426,18.1785,800.0
2009-03-04 14:10:00,25.33,25.35,25.31,25.33,600.0,18.2073,18.2216,18.1929,18.2073,600.0
2009-03-04 14:15:00,25.33,25.4,25.33,25.4,600.0,18.2073,18.2576,18.2073,18.2576,600.0
2009-03-04 14:20:00,25.4,25.4,25.36,25.36,1000.0,18.2576,18.2576,18.2288,18.2288,1000.0
2009-03-04 14:25:00,25.35,25.35,25.34,25.34,500.0,18.2216,18.2216,18.2144,18.2144,500.0
2009-03-04 14:30:00,25.29,25.29,25.29,25.29,700.0,18.1785,18.1785,18.1785,18.1785,700.0
2009-03-04 14:35:00,25.34,25.41,25.34,25.41,1200.0,18.2144,18.2648,18.2144,18.2648,1200.0
2009-03-04 14:40:00,25.39,25.45,25.38,25.45,9400.0,18.2504,18.2935,18.2432,18.2935,9400.0
2009-03-04 14:45:00,25.49,25.51,25.49,25.51,200.0,18.3223,18.3366,18.3223,18.3366,200.0
2009-03-04 14:50:00,25.53,25.57,25.53,25.57,700.0,18.351,18.3798,18.351,18.3798,700.0
2009-03-04 14:55:00,25.51,25.53,25.5,25.53,900.0,18.3366,18.351,18.3295,18.351,900.0
2009-03-04 15:00:00,25.56,25.57,25.53,25.53,900.0,18.3726,18.3798,18.351,18.351,900.0
2009-03-04 15:05:00,25.54,25.54,25.54,25.54,200.0,18.3582,18.3582,18.3582,18.3582,200.0
2009-03-04 15:10:00,25.57,25.61,25.57,25.61,1900.0,18.3798,18.4085,18.3798,18.4085,1900.0
2009-03-04 15:15:00,25.61,25.61,25.61,25.61,3600.0,18.4085,18.4085,18.4085,18.4085,3600.0
2009-03-04 15:20:00,25.6,25.6,25.6,25.6,100.0,18.4013,18.4013,18.4013,18.4013,100.0
2009-03-04 15:25:00,25.6,25.62,25.6,25.62,200.0,18.4013,18.4157,18.4013,18.4157,200.0
2009-03-04 15:30:00,25.62,25.62,25.62,25.62,0.0,18.4157,18.4157,18.4157,18.4157,0.0
2009-03-04 15:35:00,25.57,25.57,25.54,25.56,400.0,18.3798,18.3798,18.3582,18.3726,400.0
2009-03-04 15:40:00,25.52,25.53,25.5,25.53,800.0,18.3438,18.351,18.3295,18.351,800.0
2009-03-04 15:45:00,25.5,25.5,25.45,25.48,3900.0,18.3295,18.3295,18.2935,18.3151,3900.0
2009-03-04 15:50:00,25.48,25.51,25.41,25.42,8100.0,18.3151,18.3366,18.2648,18.2719,8100.0
2009-03-04 15:55:00,25.41,25.41,25.36,25.37,4500.0,18.2648,18.2648,18.2288,18.236,4500.0
2009-03-05 09:30:00,24.68,24.71,24.6,24.7,6800.0,17.74,17.7616,17.6825,17.7544,6800.0
2009-03-05 09:35:00,24.79,24.79,24.79,24.79,100.0,17.8191,17.8191,17.8191,17.8191,100.0
2009-03-05 09:40:00,24.79,24.79,24.79,24.79,0.0,17.8191,17.8191,17.8191,17.8191,0.0
2009-03-05 09:45:00,24.88,24.88,24.84,24.84,1200.0,17.8838,17.8838,17.855,17.855,1200.0
2009-03-05 09:50:00,24.83,24.83,24.77,24.77,700.0,17.8479,17.8479,17.8047,17.8047,700.0
2009-03-05 09:55:00,24.78,24.83,24.78,24.83,700.0,17.8119,17.8479,17.8119,17.8479,700.0
2009-03-05 10:00:00,24.8,24.8,24.8,24.8,100.0,17.8263,17.8263,17.8263,17.8263,100.0
2009-03-05 10:05:00,24.8,24.8,24.8,24.8,0.0,17.8263,17.8263,17.8263,17.8263,0.0
2009-03-05 10:10:00,24.8,24.8,24.8,24.8,0.0,17.8263,17.8263,17.8263,17.8263,0.0
2009-03-05 10:15:00,24.71,24.71,24.69,24.69,600.0,17.7616,17.7616,17.7472,17.7472,600.0
2009-03-05 10:20:00,24.69,24.69,24.69,24.69,0.0,17.7472,17.7472,17.7472,17.7472,0.0
2009-03-05 10:25:00,24.69,24.69,24.69,24.69,0.0,17.7472,17.7472,17.7472,17.7472,0.0
2009-03-05 10:30:00,24.78,24.78,24.73,24.73,400.0,17.8119,17.8119,17.776,17.776,400.0
2009-03-05 10:35:00,24.8,24.8,24.74,24.74,200.0,17.8263,17.8263,17.7832,17.7832,200.0
2009-03-05 10:40:00,24.83,24.83,24.83,24.83,100.0,17.8479,17.8479,17.8479,17.8479,100.0
2009-03-05 10:45:00,24.74,24.74,24.74,24.74,100.0,17.7832,17.7832,17.7832,17.7832,100.0
2009-03-05 10:50:00,24.72,24.72,24.7,24.7,500.0,17.7688,17.7688,17.7544,17.7544,500.0
2009-03-05 10:55:00,24.7,24.7,24.7,24.7,0.0,17.7544,17.7544,17.7544,17.7544,0.0
2009-03-05 11:00:00,24.7,24.7,24.7,24.7,0.0,17.7544,17.7544,17.7544,17.7544,0.0
2009-03-05 11:05:00,24.7,24.7,24.7,24.7,0.0,17.7544,17.7544,17.7544,17.7544,0.0
2009-03-05 11:10:00,24.7,24.7,24.7,24.7,0.0,17.7544,17.7544,17.7544,17.7544,0.0
2009-03-05 11:15:00,24.5,24.5,24.43,24.43,300.0,17.6106,17.6106,17.5603,17.5603,300.0
2009-03-05 11:20:00,24.43,24.43,24.43,24.43,0.0,17.5603,17.5603,17.5603,17.5603,0.0
2009-03-05 11:25:00,24.43,24.43,24.43,24.43,0.0,17.5603,17.5603,17.5603,17.5603,0.0
2009-03-05 11:30:00,24.43,24.43,24.43,24.43,0.0,17.5603,17.5603,17.5603,17.5603,0.0
2009-03-05 11:35:00,24.38,24.46,24.38,24.46,4800.0,17.5244,17.5819,17.5244,17.5819,4800.0
2009-03-05 11:40:00,24.42,24.49,24.42,24.49,2200.0,17.5531,17.6035,17.5531,17.6035,2200.0
2009-03-05 11:45:00,24.5,24.5,24.47,24.47,4300.0,17.6106,17.6106,17.5891,17.5891,4300.0
2009-03-05 11:50:00,24.41,24.41,24.41,24.41,100.0,17.546,17.546,17.546,17.546,100.0
2009-03-05 11:55:00,24.36,24.4,24.35,24.4,2500.0,17.51,17.5388,17.5028,17.5388,2500.0
2009-03-05 12:00:00,24.4,24.48,24.36,24.39,17300.0,17.5388,17.5963,17.51,17.5316,17300.0
2009-03-05 12:05:00,24.39,24.39,24.38,24.38,600.0,17.5316,17.5316,17.5244,17.5244,600.0
2009-03-05 12:10:00,24.36,24.36,24.3,24.3,800.0,17.51,17.51,17.4669,17.4669,800.0
2009-03-05 12:15:00,24.3,24.38,24.3,24.38,3000.0,17.4669,17.5244,17.4669,17.5244,3000.0
2009-03-05 12:20:00,24.38,24.42,24.38,24.39,2600.0,17.5244,17.5531,17.5244,17.5316,2600.0
2009-03-05 12:25:00,24.42,24.42,24.42,24.42,1300.0,17.5531,17.5531,17.5531,17.5531,1300.0
2009-03-05 12:30:00,24.46,24.49,24.46,24.47,13400.0,17.5819,17.6035,17.5819,17.5891,13400.0
2009-03-05 12:35:00,24.49,24.51,24.46,24.51,11300.0,17.6035,17.6178,17.5819,17.6178,11300.0
2009-03-05 12:40:00,24.51,24.55,24.5,24.53,17900.0,17.6178,17.6466,17.6106,17.6322,17900.0
2009-03-05 12:45:00,24.52,24.52,24.42,24.42,900.0,17.625,17.625,17.5531,17.5531,900.0
2009-03-05 12:50:00,24.42,24.42,24.42,24.42,0.0,17.5531,17.5531,17.5531,17.5531,0.0
2009-03-05 12:55:00,24.39,24.41,24.34,24.36,7700.0,17.5316,17.546,17.4956,17.51,7700.0
2009-03-05 13:00:00,24.35,24.35,24.34,24.34,300.0,17.5028,17.5028,17.4956,17.4956,300.0
2009-03-05 13:05:00,24.4,24.44,24.4,24.44,700.0,17.5388,17.5675,17.5388,17.5675,700.0
2009-03-05 13:10:00,24.44,24.44,24.44,24.44,0.0,17.5675,17.5675,17.5675,17.5675,0.0
2009-03-05 13:15:00,24.52,24.56,24.52,24.56,300.0,17.625,17.6538,17.625,17.6538,300.0
2009-03-05 13:20:00,24.54,24.54,24.46,24.46,400.0,17.6394,17.6394,17.5819,17.5819,400.0
2009-03-05 13:25:00,24.46,24.46,24.46,24.46,0.0,17.5819,17.5819,17.5819,17.5819,0.0
2009-03-05 13:30:00,24.46,24.46,24.46,24.46,0.0,17.5819,17.5819,17.5819,17.5819,0.0
2009-03-05 13:35:00,24.46,24.46,24.46,24.46,0.0,17.5819,17.5819,17.5819,17.5819,0.0
2009-03-05 13:40:00,24.44,24.44,24.41,24.41,200.0,17.5675,17.5675,17.546,17.546,200.0
2009-03-05 13:45:00,24.4,24.4,24.33,24.33,300.0,17.5388,17.5388,17.4885,17.4885,300.0
2009-03-05 13:50:00,24.32,24.32,24.32,24.32,100.0,17.4813,17.4813,17.4813,17.4813,100.0
2009-03-05 13:55:00,24.32,24.32,24.32,24.32,0.0,17.4813,17.4813,17.4813,17.4813,0.0
2009-03-05 14:00:00,24.32,24.32,24.32,24.32,0.0,17.4813,17.4813,17.4813,17.4813,0.0
2009-03-05 14:05:00,24.29,24.36,24.12,24.32,118100.0,17.4597,17.51,17.3375,17.4813,118100.0
2009-03-05 14:10:00,24.33,24.33,24.3,24.31,3100.0,17.4885,17.4885,17.4669,17.4741,3100.0
2009-03-05 14:15:00,24.31,24.39,24.31,24.39,6300.0,17.4741,17.5316,17.4741,17.5316,6300.0
2009-03-05 14:20:00,24.36,24.39,24.26,24.26,1400.0,17.51,17.5316,17.4381,17.4381,1400.0
2009-03-05 14:25:00,24.27,24.3,24.27,24.3,400.0,17.4453,17.4669,17.4453,17.4669,400.0
2009-03-05 14:30:00,24.28,24.32,24.28,24.31,4600.0,17.4525,17.4813,17.4525,17.4741,4600.0
2009-03-05 14:35:00,24.36,24.36,24.32,24.32,1600.0,17.51,17.51,17.4813,17.4813,1600.0
2009-03-05 14:40:00,24.32,24.32,24.29,24.29,600.0,17.4813,17.4813,17.4597,17.4597,600.0
2009-03-05 14:45:00,24.3,24.34,24.28,24.3,3600.0,17.4669,17.4956,17.4525,17.4669,3600.0
2009-03-05 14:50:00,24.3,24.31,24.28,24.28,1500.0,17.4669,17.4741,17.4525,17.4525,1500.0
2009-03-05 14:55:00,24.26,24.28,24.2,24.27,8700.0,17.4381,17.4525,17.395,17.4453,8700.0
2009-03-05 15:00:00,24.27,24.3,24.26,24.3,2900.0,17.4453,17.4669,17.4381,17.4669,2900.0
2009-03-05 15:05:00,24.27,24.38,24.27,24.34,1500.0,17.4453,17.5244,17.4453,17.4956,1500.0
2009-03-05 15:10:00,24.36,24.44,24.36,24.4,1200.0,17.51,17.5675,17.51,17.5388,1200.0
2009-03-05 15:15:00,24.43,24.45,24.37,24.37,1300.0,17.5603,17.5747,17.5172,17.5172,1300.0
2009-03-05 15:20:00,24.36,24.44,24.36,24.39,1000.0,17.51,17.5675,17.51,17.5316,1000.0
2009-03-05 15:25:00,24.37,24.37,24.3,24.33,2100.0,17.5172,17.5172,17.4669,17.4885,2100.0
2009-03-05 15:30:00,24.32,24.32,24.27,24.27,1300.0,17.4813,17.4813,17.4453,17.4453,1300.0
2009-03-05 15:35:00,24.22,24.22,24.13,24.19,25300.0,17.4094,17.4094,17.3447,17.3878,25300.0
2009-03-05 15:40:00,24.19,24.24,24.16,24.17,24500.0,17.3878,17.4238,17.3663,17.3734,24500.0
2009-03-05 15:45:00,24.2,24.2,24.19,24.2,1800.0,17.395,17.395,17.3878,17.395,1800.0
2009-03-05 15:50:00,24.27,24.3,24.27,24.3,500.0,17.4453,17.4669,17.4453,17.4669,500.0
2009-03-05 15:55:00,24.31,24.35,24.3,24.35,1500.0,17.4741,17.5028,17.4669,17.5028,1500.0
2009-03-06 09:30:00,24.7,24.7,24.56,24.58,2400.0,17.7544,17.7544,17.6538,17.6682,2400.0
2009-03-06 09:35:00,24.54,24.63,24.54,24.63,200.0,17.6394,17.7041,17.6394,17.7041,200.0
2009-03-06 09:40:00,24.62,24.77,24.62,24.77,1500.0,17.6969,17.8047,17.6969,17.8047,1500.0
2009-03-06 09:45:00,24.77,24.77,24.77,24.77,0.0,17.8047,17.8047,17.8047,17.8047,0.0
2009-03-06 09:50:00,24.85,24.86,24.85,24.86,2000.0,17.8622,17.8694,17.8622,17.8694,2000.0
2009-03-06 09:55:00,24.68,24.68,24.61,24.61,4400.0,17.74,17.74,17.6897,17.6897,4400.0
2009-03-06 10:00:00,24.62,24.62,24.57,24.57,1300.0,17.6969,17.6969,17.661,17.661,1300.0
2009-03-06 10:05:00,24.53,24.58,24.53,24.56,400.0,17.6322,17.6682,17.6322,17.6538,400.0
2009-03-06 10:10:00,24.56,24.56,24.56,24.56,100.0,17.6538,17.6538,17.6538,17.6538,100.0
2009-03-06 10:15:00,24.49,24.49,24.45,24.45,600.0,17.6035,17.6035,17.5747,17.5747,600.0
2009-03-06 10:20:00,24.44,24.44,24.4,24.4,200.0,17.5675,17.5675,17.5388,17.5388,200.0
2009-03-06 10:25:00,24.45,24.46,24.4,24.46,16200.0,17.5747,17.5819,17.5388,17.5819,16200.0
2009-03-06 10:30:00,24.45,24.45,24.41,24.41,2200.0,17.5747,17.5747,17.546,17.546,2200.0
2009-03-06 10:35:00,24.41,24.41,24.41,24.41,0.0,17.546,17.546,17.546,17.546,0.0
2009-03-06 10:40:00,24.37,24.38,24.37,24.37,1700.0,17.5172,17.5244,17.5172,17.5172,1700.0
2009-03-06 10:45:00,24.37,24.37,24.37,24.37,0.0,17.5172,17.5172,17.5172,17.5172,0.0
2009-03-06 10:50:00,24.25,24.25,24.15,24.21,15400.0,17.4309,17.4309,17.3591,17.4022,15400.0
2009-03-06 10:55:00,24.21,24.21,24.21,24.21,100.0,17.4022,17.4022,17.4022,17.4022,100.0
2009-03-06 11:00:00,24.15,24.15,24.15,24.15,100.0,17.3591,17.3591,17.3591,17.3591,100.0
2009-03-06 11:05:00,24.14,24.14,24.13,24.13,1600.0,17.3519,17.3519,17.3447,17.3447,1600.0
2009-03-06 11:10:00,24.22,24.22,24.22,24.22,500.0,17.4094,17.4094,17.4094,17.4094,500.0
2009-03-06 11:15:00,24.21,24.21,24.21,24.21,100.0,17.4022,17.4022,17.4022,17.4022,100.0
2009-03-06 11:20:00,24.21,24.21,24.21,24.21,0.0,17.4022,17.4022,17.4022,17.4022,0.0
2009-03-06 11:25:00,24.13,24.14,24.13,24.13,1800.0,17.3447,17.3519,17.3447,17.3447,1800.0
2009-03-06 11:30:00,24.21,24.26,24.21,24.26,700.0,17.4022,17.4381,17.4022,17.4381,700.0
2009-03-06 11:35:00,24.26,24.26,24.26,24.26,0.0,17.4381,17.4381,17.4381,17.4381,0.0
2009-03-06 11:40:00,24.26,24.26,24.26,24.26,0.0,17.4381,17.4381,17.4381,17.4381,0.0
2009-03-06 11:45:00,24.26,24.26,24.26,24.26,0.0,17.4381,17.4381,17.4381,17.4381,0.0
2009-03-06 11:50:00,24.26,24.26,24.26,24.26,0.0,17.4381,17.4381,17.4381,17.4381,0.0
2009-03-06 11:55:00,24.17,24.18,24.17,24.18,2100.0,17.3734,17.3806,17.3734,17.3806,2100.0
2009-03-06 12:00:00,24.22,24.22,24.22,24.22,200.0,17.4094,17.4094,17.4094,17.4094,200.0
2009-03-06 12:05:00,24.26,24.29,24.26,24.27,700.0,17.4381,17.4597,17.4381,17.4453,700.0
2009-03-06 12:10:00,24.27,24.27,24.27,24.27,0.0,17.4453,17.4453,17.4453,17.4453,0.0
2009-03-06 12:15:00,24.24,24.24,24.24,24.24,200.0,17.4238,17.4238,17.4238,17.4238,200.0
2009-03-06 12:20:00,24.24,24.24,24.24,24.24,0.0,17.4238,17.4238,17.4238,17.4238,0.0
2009-03-06 12:25:00,24.24,24.24,24.24,24.24,0.0,17.4238,17.4238,17.4238,17.4238,0.0
2009-03-06 12:30:00,24.24,24.24,24.24,24.24,0.0,17.4238,17.4238,17.4238,17.4238,0.0
2009-03-06 12:35:00,24.11,24.12,24.1,24.1,300.0,17.3303,17.3375,17.3231,17.3231,300.0
2009-03-06 12:40:00,24.1,24.1,24.1,24.1,0.0,17.3231,17.3231,17.3231,17.3231,0.0
2009-03-06 12:45:00,24.0,24.0,24.0,24.0,3900.0,17.2512,17.2512,17.2512,17.2512,3900.0
2009-03-06 12:50:00,24.0,24.0,24.0,24.0,0.0,17.2512,17.2512,17.2512,17.2512,0.0
2009-03-06 12:55:00,24.0,24.0,24.0,24.0,0.0,17.2512,17.2512,17.2512,17.2512,0.0
2009-03-06 13:00:00,24.0,24.0,24.0,24.0,0.0,17.2512,17.2512,17.2512,17.2512,0.0
2009-03-06 13:05:00,24.0,24.0,24.0,24.0,0.0,17.2512,17.2512,17.2512,17.2512,0.0
2009-03-06 13:10:00,24.0,24.0,24.0,24.0,0.0,17.2512,17.2512,17.2512,17.2512,0.0
2009-03-06 13:15:00,24.01,24.03,24.0,24.03,500.0,17.2584,17.2728,17.2512,17.2728,500.0
2009-03-06 13:20:00,24.01,24.01,24.01,24.01,6000.0,17.2584,17.2584,17.2584,17.2584,6000.0
2009-03-06 13:25:00,24.01,24.01,24.01,24.01,100.0,17.2584,17.2584,17.2584,17.2584,100.0
2009-03-06 13:30:00,23.94,23.94,23.94,23.94,100.0,17.2081,17.2081,17.2081,17.2081,100.0
2009-03-06 13:35:00,23.94,23.94,23.94,23.94,0.0,17.2081,17.2081,17.2081,17.2081,0.0
2009-03-06 13:40:00,23.94,23.94,23.94,23.94,500.0,17.2081,17.2081,17.2081,17.2081,500.0
2009-03-06 13:45:00,23.93,23.93,23.93,23.93,10000.0,17.2009,17.2009,17.2009,17.2009,10000.0
2009-03-06 13:50:00,23.97,23.97,23.97,23.97,100.0,17.2297,17.2297,17.2297,17.2297,100.0
2009-03-06 13:55:00,24.0,24.01,24.0,24.01,200.0,17.2512,17.2584,17.2512,17.2584,200.0
2009-03-06 14:00:00,24.06,24.06,24.06,24.06,100.0,17.2944,17.2944,17.2944,17.2944,100.0
2009-03-06 14:05:00,24.09,24.1,24.09,24.1,3100.0,17.3159,17.3231,17.3159,17.3231,3100.0
2009-03-06 14:10:00,24.1,24.1,24.1,24.1,0.0,17.3231,17.3231,17.3231,17.3231,0.0
2009-03-06 14:15:00,23.97,23.97,23.96,23.96,600.0,17.2297,17.2297,17.2225,17.2225,600.0
2009-03-06 14:20:00,23.97,23.98,23.96,23.96,1800.0,17.2297,17.2369,17.2225,17.2225,1800.0
2009-03-06 14:25:00,23.98,24.02,23.98,24.02,2000.0,17.2369,17.2656,17.2369,17.2656,2000.0
2009-03-06 14:30:00,24.06,24.06,23.96,24.02,4800.0,17.2944,17.2944,17.2225,17.2656,4800.0
2009-03-06 14:35:00,23.96,23.96,23.96,23.96,600.0,17.2225,17.2225,17.2225,17.2225,600.0
2009-03-06 14:40:00,23.96,23.98,23.96,23.96,2500.0,17.2225,17.2369,17.2225,17.2225,2500.0
2009-03-06 14:45:00,23.96,23.96,23.96,23.96,0.0,17.2225,17.2225,17.2225,17.2225,0.0
2009-03-06 14:50:00,23.96,23.96,23.96,23.96,0.0,17.2225,17.2225,17.2225,17.2225,0.0
2009-03-06 14:55:00,23.96,23.96,23.96,23.96,0.0,17.2225,17.2225,17.2225,17.2225,0.0
2009-03-06 15:00:00,23.96,23.96,23.96,23.96,0.0,17.2225,17.2225,17.2225,17.2225,0.0
2009-03-06 15:05:00,23.96,23.96,23.96,23.96,0.0,17.2225,17.2225,17.2225,17.2225,0.0
2009-03-06 15:10:00,23.81,23.84,23.77,23.84,3000.0,17.1147,17.1362,17.0859,17.1362,3000.0
2009-03-06 15:15:00,23.87,23.89,23.87,23.89,900.0,17.1578,17.1722,17.1578,17.1722,900.0
2009-03-06 15:20:00,23.9,23.91,23.87,23.87,3800.0,17.1794,17.1866,17.1578,17.1578,3800.0
2009-03-06 15:25:00,23.87,23.87,23.87,23.87,0.0,17.1578,17.1578,17.1578,17.1578,0.0
2009-03-06 15:30:00,23.82,23.94,23.82,23.94,1800.0,17.1219,17.2081,17.1219,17.2081,1800.0
2009-03-06 15:35:00,23.97,23.97,23.97,23.97,100.0,17.2297,17.2297,17.2297,17.2297,100.0
2009-03-06 15:40:00,23.97,23.97,23.97,23.97,0.0,17.2297,17.2297,17.2297,17.2297,0.0
2009-03-06 15:45:00,24.12,24.3,24.1,24.1,66400.0,17.3375,17.4669,17.3231,17.3231,66400.0
2009-03-06 15:50:00,24.1,24.17,24.1,24.16,2200.0,17.3231,17.3734,17.3231,17.3663,2200.0
2009-03-06 15:55:00,24.27,24.3,24.27,24.3,1200.0,17.4453,17.4669,17.4453,17.4669,1200.0
2009-03-09 09:30:00,23.74,23.91,23.67,23.84,17900.0,17.0644,17.1866,17.014,17.1362,17900.0
2009-03-09 09:35:00,23.9,23.96,23.9,23.96,2900.0,17.1794,17.2225,17.1794,17.2225,2900.0
2009-03-09 09:40:00,23.98,24.03,23.98,24.03,6100.0,17.2369,17.2728,17.2369,17.2728,6100.0
2009-03-09 09:45:00,24.16,24.16,24.16,24.16,1000.0,17.3663,17.3663,17.3663,17.3663,1000.0
2009-03-09 09:50:00,24.18,24.2,24.18,24.2,300.0,17.3806,17.395,17.3806,17.395,300.0
2009-03-09 09:55:00,24.2,24.2,24.16,24.16,800.0,17.395,17.395,17.3663,17.3663,800.0
2009-03-09 10:00:00,24.16,24.16,24.16,24.16,0.0,17.3663,17.3663,17.3663,17.3663,0.0
2009-03-09 10:05:00,24.23,24.3,24.23,24.3,200.0,17.4166,17.4669,17.4166,17.4669,200.0
2009-03-09 10:10:00,24.28,24.28,24.28,24.28,200.0,17.4525,17.4525,17.4525,17.4525,200.0
2009-03-09 10:15:00,24.34,24.42,24.34,24.42,200.0,17.4956,17.5531,17.4956,17.5531,200.0
2009-03-09 10:20:00,24.42,24.42,24.42,24.42,0.0,17.5531,17.5531,17.5531,17.5531,0.0
2009-03-09 10:25:00,24.29,24.29,24.29,24.29,600.0,17.4597,17.4597,17.4597,17.4597,600.0
2009-03-09 10:30:00,24.29,24.29,24.29,24.29,0.0,17.4597,17.4597,17.4597,17.4597,0.0
2009-03-09 10:35:00,24.19,24.19,24.18,24.18,800.0,17.3878,17.3878,17.3806,17.3806,800.0
2009-03-09 10:40:00,24.23,24.23,24.23,24.23,200.0,17.4166,17.4166,17.4166,17.4166,200.0
2009-03-09 10:45:00,24.3,24.3,24.27,24.27,300.0,17.4669,17.4669,17.4453,17.4453,300.0
2009-03-09 10:50:00,24.22,24.22,24.22,24.22,100.0,17.4094,17.4094,17.4094,17.4094,100.0
2009-03-09 10:55:00,24.16,24.16,24.15,24.15,700.0,17.3663,17.3663,17.3591,17.3591,700.0
2009-03-09 11:00:00,24.15,24.15,24.15,24.15,0.0,17.3591,17.3591,17.3591,17.3591,0.0
2009-03-09 11:05:00,24.15,24.15,24.15,24.15,0.0,17.3591,17.3591,17.3591,17.3591,0.0
2009-03-09 11:10:00,24.15,24.15,24.15,24.15,0.0,17.3591,17.3591,17.3591,17.3591,0.0
2009-03-09 11:15:00,24.15,24.15,24.15,24.15,0.0,17.3591,17.3591,17.3591,17.3591,0.0
2009-03-09 11:20:00,24.15,24.15,24.15,24.15,0.0,17.3591,17.3591,17.3591,17.3591,0.0
2009-03-09 11:25:00,24.19,24.19,24.19,24.19,100.0,17.3878,17.3878,17.3878,17.3878,100.0
2009-03-09 11:30:00,24.22,24.22,24.22,24.22,100.0,17.4094,17.4094,17.4094,17.4094,100.0
2009-03-09 11:35:00,24.24,24.24,24.21,24.23,2200.0,17.4238,17.4238,17.4022,17.4166,2200.0
2009-03-09 11:40:00,24.2,24.2,24.14,24.18,2100.0,17.395,17.395,17.3519,17.3806,2100.0
2009-03-09 11:45:00,24.18,24.21,24.17,24.17,3000.0,17.3806,17.4022,17.3734,17.3734,3000.0
2009-03-09 11:50:00,24.18,24.19,24.14,24.14,4400.0,17.3806,17.3878,17.3519,17.3519,4400.0
2009-03-09 11:55:00,24.14,24.14,24.1,24.12,5500.0,17.3519,17.3519,17.3231,17.3375,5500.0
2009-03-09 12:00:00,24.12,24.14,24.12,24.13,4400.0,17.3375,17.3519,17.3375,17.3447,4400.0
2009-03-09 12:05:00,24.14,24.14,24.12,24.14,600.0,17.3519,17.3519,17.3375,17.3519,600.0
2009-03-09 12:10:00,24.14,24.2,24.14,24.2,5400.0,17.3519,17.395,17.3519,17.395,5400.0
2009-03-09 12:15:00,24.24,24.24,24.22,24.22,3000.0,17.4238,17.4238,17.4094,17.4094,3000.0
2009-03-09 12:20:00,24.23,24.28,24.23,24.28,2900.0,17.4166,17.4525,17.4166,17.4525,2900.0
2009-03-09 12:25:00,24.28,24.28,24.18,24.21,2300.0,17.4525,17.4525,17.3806,17.4022,2300.0
2009-03-09 12:30:00,24.18,24.19,24.18,24.19,5700.0,17.3806,17.3878,17.3806,17.3878,5700.0
2009-03-09 12:35:00,24.19,24.2,24.07,24.07,2600.0,17.3878,17.395,17.3016,17.3016,2600.0
2009-03-09 12:40:00,24.05,24.07,24.05,24.07,200.0,17.2872,17.3016,17.2872,17.3016,200.0
2009-03-09 12:45:00,24.07,24.1,24.07,24.1,1800.0,17.3016,17.3231,17.3016,17.3231,1800.0
2009-03-09 12:50:00,24.1,24.1,24.1,24.1,2400.0,17.3231,17.3231,17.3231,17.3231,2400.0
2009-03-09 12:55:00,24.1,24.1,24.1,24.1,2400.0,17.3231,17.3231,17.3231,17.3231,2400.0
2009-03-09 13:00:00,24.07,24.09,24.05,24.05,2600.0,17.3016,17.3159,17.2872,17.2872,2600.0
2009-03-09 13:05:00,24.05,24.05,23.91,23.91,1400.0,17.2872,17.2872,17.1866,17.1866,1400.0
2009-03-09 13:10:00,23.92,23.92,23.92,23.92,100.0,17.1937,17.1937,17.1937,17.1937,100.0
2009-03-09 13:15:00,23.92,23.92,23.92,23.92,0.0,17.1937,17.1937,17.1937,17.1937,0.0
2009-03-09 13:20:00,23.97,23.97,23.97,23.97,600.0,17.2297,17.2297,17.2297,17.2297,600.0
2009-03-09 13:25:00,24.0,24.0,24.0,24.0,500.0,17.2512,17.2512,17.2512,17.2512,500.0
2009-03-09 13:30:00,23.97,23.97,23.97,23.97,100.0,17.2297,17.2297,17.2297,17.2297,100.0
2009-03-09 13:35:00,24.04,24.04,24.0,24.0,600.0,17.28,17.28,17.2512,17.2512,600.0
2009-03-09 13:40:00,23.99,23.99,23.99,23.99,900.0,17.2441,17.2441,17.2441,17.2441,900.0
2009-03-09 13:45:00,23.98,24.04,23.98,24.04,1200.0,17.2369,17.28,17.2369,17.28,1200.0
2009-03-09 13:50:00,24.07,24.09,24.07,24.09,1800.0,17.3016,17.3159,17.3016,17.3159,1800.0
2009-03-09 13:55:00,24.07,24.07,24.01,24.01,1100.0,17.3016,17.3016,17.2584,17.2584,1100.0
2009-03-09 14:00:00,24.03,24.1,23.99,24.1,3400.0,17.2728,17.3231,17.2441,17.3231,3400.0
2009-03-09 14:05:00,24.12,24.12,24.12,24.12,200.0,17.3375,17.3375,17.3375,17.3375,200.0
2009-03-09 14:10:00,24.1,24.1,24.07,24.07,700.0,17.3231,17.3231,17.3016,17.3016,700.0
2009-03-09 14:15:00,24.04,24.08,24.01,24.02,3200.0,17.28,17.3088,17.2584,17.2656,3200.0
2009-03-09 14:20:00,24.03,24.07,23.98,24.04,14400.0,17.2728,17.3016,17.2369,17.28,14400.0
2009-03-09 14:25:00,24.02,24.02,24.0,24.01,3600.0,17.2656,17.2656,17.2512,17.2584,3600.0
2009-03-09 14:30:00,24.0,24.01,23.95,23.96,3900.0,17.2512,17.2584,17.2153,17.2225,3900.0
2009-03-09 14:35:00,23.96,23.96,23.92,23.94,3900.0,17.2225,17.2225,17.1937,17.2081,3900.0
2009-03-09 14:40:00,23.94,23.94,23.92,23.92,2000.0,17.2081,17.2081,17.1937,17.1937,2000.0
2009-03-09 14:45:00,23.9,24.0,23.89,24.0,5700.0,17.1794,17.2512,17.1722,17.2512,5700.0
2009-03-09 14:50:00,24.04,24.04,24.04,24.04,1200.0,17.28,17.28,17.28,17.28,1200.0
2009-03-09 14:55:00,24.0,24.0,23.98,23.98,3300.0,17.2512,17.2512,17.2369,17.2369,3300.0
2009-03-09 15:00:00,24.01,24.03,24.01,24.03,1900.0,17.2584,17.2728,17.2584,17.2728,1900.0
2009-03-09 15:05:00,23.92,23.93,23.86,23.93,4300.0,17.1937,17.2009,17.1506,17.2009,4300.0
2009-03-09 15:10:00,23.9,23.9,23.83,23.83,3300.0,17.1794,17.1794,17.1291,17.1291,3300.0
2009-03-09 15:15:00,23.83,23.83,23.77,23.8,1500.0,17.1291,17.1291,17.0859,17.1075,1500.0
2009-03-09 15:20:00,23.8,23.8,23.77,23.77,1300.0,17.1075,17.1075,17.0859,17.0859,1300.0
2009-03-09 15:25:00,23.8,23.8,23.8,23.8,4700.0,17.1075,17.1075,17.1075,17.1075,4700.0
2009-03-09 15:30:00,23.83,23.88,23.8,23.84,5400.0,17.1291,17.165,17.1075,17.1362,5400.0
2009-03-09 15:35:00,23.88,23.88,23.79,23.79,3800.0,17.165,17.165,17.1003,17.1003,3800.0
2009-03-09 15:40:00,23.79,23.79,23.79,23.79,0.0,17.1003,17.1003,17.1003,17.1003,0.0
2009-03-09 15:45:00,23.8,23.83,23.8,23.83,2500.0,17.1075,17.1291,17.1075,17.1291,2500.0
2009-03-09 15:50:00,23.82,23.9,23.8,23.87,7700.0,17.1219,17.1794,17.1075,17.1578,7700.0
2009-03-09 15:55:00,23.93,23.94,23.93,23.93,1900.0,17.2009,17.2081,17.2009,17.2009,1900.0
2009-03-10 09:30:00,24.71,24.87,24.65,24.73,12000.0,17.7616,17.8766,17.7185,17.776,12000.0
2009-03-10 09:35:00,24.72,24.79,24.72,24.79,6000.0,17.7688,17.8191,17.7688,17.8191,6000.0
2009-03-10 09:40:00,24.8,24.87,24.79,24.87,2100.0,17.8263,17.8766,17.8191,17.8766,2100.0
2009-03-10 09:45:00,24.91,24.96,24.91,24.96,400.0,17.9054,17.9413,17.9054,17.9413,400.0
2009-03-10 09:50:00,24.95,24.97,24.93,24.97,1500.0,17.9341,17.9485,17.9197,17.9485,1500.0
2009-03-10 09:55:00,24.97,24.97,24.97,24.97,0.0,17.9485,17.9485,17.9485,17.9485,0.0
2009-03-10 10:00:00,24.96,25.0,24.96,24.99,5700.0,17.9413,17.9701,17.9413,17.9629,5700.0
2009-03-10 10:05:00,24.97,25.0,24.97,25.0,4200.0,17.9485,17.9701,17.9485,17.9701,4200.0
2009-03-10 10:10:00,25.0,25.0,25.0,25.0,0.0,17.9701,17.9701,17.9701,17.9701,0.0
2009-03-10 10:15:00,25.18,25.18,25.17,25.17,200.0,18.0994,18.0994,18.0922,18.0922,200.0
2009-03-10 10:20:00,25.17,25.17,25.15,25.15,4200.0,18.0922,18.0922,18.0779,18.0779,4200.0
2009-03-10 10:25:00,25.08,25.08,25.08,25.08,200.0,18.0276,18.0276,18.0276,18.0276,200.0
2009-03-10 10:30:00,25.1,25.1,25.08,25.08,300.0,18.0419,18.0419,18.0276,18.0276,300.0
2009-03-10 10:35:00,25.06,25.06,25.06,25.06,100.0,18.0132,18.0132,18.0132,18.0132,100.0
2009-03-10 10:40:00,25.08,25.08,25.07,25.07,300.0,18.0276,18.0276,18.0204,18.0204,300.0
2009-03-10 10:45:00,25.1,25.19,25.1,25.19,1900.0,18.0419,18.1066,18.0419,18.1066,1900.0
2009-03-10 10:50:00,25.19,25.19,25.19,25.19,0.0,18.1066,18.1066,18.1066,18.1066,0.0
2009-03-10 10:55:00,25.19,25.19,25.18,25.18,200.0,18.1066,18.1066,18.0994,18.0994,200.0
2009-03-10 11:00:00,25.18,25.18,25.18,25.18,0.0,18.0994,18.0994,18.0994,18.0994,0.0
2009-03-10 11:05:00,25.18,25.18,25.18,25.18,0.0,18.0994,18.0994,18.0994,18.0994,0.0
2009-03-10 11:10:00,25.18,25.18,25.18,25.18,0.0,18.0994,18.0994,18.0994,18.0994,0.0
2009-03-10 11:15:00,25.15,25.15,25.15,25.15,200.0,18.0779,18.0779,18.0779,18.0779,200.0
2009-03-10 11:20:00,25.15,25.15,25.15,25.15,0.0,18.0779,18.0779,18.0779,18.0779,0.0
2009-03-10 11:25:00,25.16,25.2,25.16,25.2,1200.0,18.0851,18.1138,18.0851,18.1138,1200.0
2009-03-10 11:30:00,25.2,25.24,25.2,25.24,2300.0,18.1138,18.1426,18.1138,18.1426,2300.0
2009-03-10 11:35:00,25.26,25.26,25.24,25.24,300.0,18.1569,18.1569,18.1426,18.1426,300.0
2009-03-10 11:40:00,25.24,25.24,25.24,25.24,0.0,18.1426,18.1426,18.1426,18.1426,0.0
2009-03-10 11:45:00,25.19,25.19,25.18,25.18,300.0,18.1066,18.1066,18.0994,18.0994,300.0
2009-03-10 11:50:00,25.18,25.18,25.18,25.18,0.0,18.0994,18.0994,18.0994,18.0994,0.0
2009-03-10 11:55:00,25.25,25.32,25.25,25.31,400.0,18.1498,18.2001,18.1498,18.1929,400.0
2009-03-10 12:00:00,25.4,25.42,25.4,25.41,300.0,18.2576,18.2719,18.2576,18.2648,300.0
2009-03-10 12:05:00,25.41,25.45,25.41,25.41,2000.0,18.2648,18.2935,18.2648,18.2648,2000.0
2009-03-10 12:10:00,25.41,25.41,25.41,25.41,0.0,18.2648,18.2648,18.2648,18.2648,0.0
2009-03-10 12:15:00,25.41,25.41,25.41,25.41,0.0,18.2648,18.2648,18.2648,18.2648,0.0
2009-03-10 12:20:00,25.32,25.37,25.32,25.37,1600.0,18.2001,18.236,18.2001,18.236,1600.0
2009-03-10 12:25:00,25.38,25.38,25.38,25.38,100.0,18.2432,18.2432,18.2432,18.2432,100.0
2009-03-10 12:30:00,25.38,25.38,25.38,25.38,0.0,18.2432,18.2432,18.2432,18.2432,0.0
2009-03-10 12:35:00,25.38,25.38,25.38,25.38,0.0,18.2432,18.2432,18.2432,18.2432,0.0
2009-03-10 12:40:00,25.36,25.36,25.36,25.36,100.0,18.2288,18.2288,18.2288,18.2288,100.0
2009-03-10 12:45:00,25.37,25.37,25.37,25.37,100.0,18.236,18.236,18.236,18.236,100.0
2009-03-10 12:50:00,25.37,25.37,25.37,25.37,0.0,18.236,18.236,18.236,18.236,0.0
2009-03-10 12:55:00,25.32,25.32,25.32,25.32,100.0,18.2001,18.2001,18.2001,18.2001,100.0
2009-03-10 13:00:00,25.32,25.32,25.32,25.32,0.0,18.2001,18.2001,18.2001,18.2001,0.0
2009-03-10 13:05:00,25.32,25.32,25.32,25.32,0.0,18.2001,18.2001,18.2001,18.2001,0.0
2009-03-10 13:10:00,25.32,25.32,25.32,25.32,1600.0,18.2001,18.2001,18.2001,18.2001,1600.0
2009-03-10 13:15:00,25.33,25.35,25.32,25.35,800.0,18.2073,18.2216,18.2001,18.2216,800.0
2009-03-10 13:20:00,25.35,25.35,25.35,25.35,0.0,18.2216,18.2216,18.2216,18.2216,0.0
2009-03-10 13:25:00,25.24,25.24,25.24,25.24,100.0,18.1426,18.1426,18.1426,18.1426,100.0
2009-03-10 13:30:00,25.31,25.31,25.31,25.31,100.0,18.1929,18.1929,18.1929,18.1929,100.0
2009-03-10 13:35:00,25.31,25.31,25.31,25.31,0.0,18.1929,18.1929,18.1929,18.1929,0.0
2009-03-10 13:40:00,25.41,25.41,25.4,25.4,700.0,18.2648,18.2648,18.2576,18.2576,700.0
2009-03-10 13:45:00,25.41,25.41,25.37,25.4,2500.0,18.2648,18.2648,18.236,18.2576,2500.0
2009-03-10 13:50:00,25.36,25.37,25.36,25.36,300.0,18.2288,18.236,18.2288,18.2288,300.0
2009-03-10 13:55:00,25.31,25.31,25.3,25.3,300.0,18.1929,18.1929,18.1857,18.1857,300.0
2009-03-10 14:00:00,25.3,25.3,25.3,25.3,0.0,18.1857,18.1857,18.1857,18.1857,0.0
2009-03-10 14:05:00,25.3,25.3,25.3,25.3,0.0,18.1857,18.1857,18.1857,18.1857,0.0
2009-03-10 14:10:00,25.23,25.23,25.22,25.22,200.0,18.1354,18.1354,18.1282,18.1282,200.0
2009-03-10 14:15:00,25.18,25.2,25.18,25.2,2700.0,18.0994,18.1138,18.0994,18.1138,2700.0
2009-03-10 14:20:00,25.23,25.23,25.2,25.2,7200.0,18.1354,18.1354,18.1138,18.1138,7200.0
2009-03-10 14:25:00,25.24,25.24,25.24,25.24,600.0,18.1426,18.1426,18.1426,18.1426,600.0
2009-03-10 14:30:00,25.25,25.32,25.25,25.32,400.0,18.1498,18.2001,18.1498,18.2001,400.0
2009-03-10 14:35:00,25.3,25.3,25.29,25.29,400.0,18.1857,18.1857,18.1785,18.1785,400.0
2009-03-10 14:40:00,25.29,25.29,25.29,25.29,0.0,18.1785,18.1785,18.1785,18.1785,0.0
2009-03-10 14:45:00,25.23,25.23,25.2,25.2,200.0,18.1354,18.1354,18.1138,18.1138,200.0
2009-03-10 14:50:00,25.16,25.2,25.16,25.2,3600.0,18.0851,18.1138,18.0851,18.1138,3600.0
2009-03-10 14:55:00,25.2,25.22,25.2,25.21,1500.0,18.1138,18.1282,18.1138,18.121,1500.0
2009-03-10 15:00:00,25.29,25.29,25.29,25.29,300.0,18.1785,18.1785,18.1785,18.1785,300.0
2009-03-10 15:05:00,25.32,25.32,25.32,25.32,100.0,18.2001,18.2001,18.2001,18.2001,100.0
2009-03-10 15:10:00,25.32,25.32,25.32,25.32,0.0,18.2001,18.2001,18.2001,18.2001,0.0
2009-03-10 15:15:00,25.32,25.32,25.32,25.32,0.0,18.2001,18.2001,18.2001,18.2001,0.0
2009-03-10 15:20:00,25.29,25.29,25.28,25.28,200.0,18.1785,18.1785,18.1713,18.1713,200.0
2009-03-10 15:25:00,25.32,25.37,25.32,25.37,1300.0,18.2001,18.236,18.2001,18.236,1300.0
2009-03-10 15:30:00,25.37,25.37,25.36,25.37,300.0,18.236,18.236,18.2288,18.236,300.0
2009-03-10 15:35:00,25.29,25.36,25.29,25.36,4400.0,18.1785,18.2288,18.1785,18.2288,4400.0
2009-03-10 15:40:00,25.36,25.36,25.36,25.36,300.0,18.2288,18.2288,18.2288,18.2288,300.0
2009-03-10 15:45:00,25.3,25.3,25.28,25.28,700.0,18.1857,18.1857,18.1713,18.1713,700.0
2009-03-10 15:50:00,25.28,25.28,25.28,25.28,0.0,18.1713,18.1713,18.1713,18.1713,0.0
2009-03-10 15:55:00,25.4,25.44,25.4,25.44,500.0,18.2576,18.2863,18.2576,18.2863,500.0
2009-03-11 09:30:00,25.82,25.82,25.68,25.69,12100.0,18.5595,18.5595,18.4588,18.466,12100.0
2009-03-11 09:35:00,25.64,25.64,25.55,25.64,7400.0,18.4301,18.4301,18.3654,18.4301,7400.0
2009-03-11 09:40:00,25.71,25.71,25.68,25.68,1900.0,18.4804,18.4804,18.4588,18.4588,1900.0
2009-03-11 09:45:00,25.76,25.9,25.76,25.88,400.0,18.5163,18.617,18.5163,18.6026,400.0
2009-03-11 09:50:00,25.9,25.93,25.85,25.85,900.0,18.617,18.6385,18.581,18.581,900.0
2009-03-11 09:55:00,25.89,25.92,25.84,25.9,8200.0,18.6098,18.6313,18.5738,18.617,8200.0
2009-03-11 10:00:00,25.94,25.94,25.84,25.84,1300.0,18.6457,18.6457,18.5738,18.5738,1300.0
2009-03-11 10:05:00,25.86,25.86,25.83,25.83,200.0,18.5882,18.5882,18.5667,18.5667,200.0
2009-03-11 10:10:00,25.8,25.8,25.79,25.79,5800.0,18.5451,18.5451,18.5379,18.5379,5800.0
2009-03-11 10:15:00,25.78,25.78,25.78,25.78,1500.0,18.5307,18.5307,18.5307,18.5307,1500.0
2009-03-11 10:20:00,25.74,25.76,25.74,25.76,600.0,18.502,18.5163,18.502,18.5163,600.0
2009-03-11 10:25:00,25.76,25.85,25.76,25.84,1400.0,18.5163,18.581,18.5163,18.5738,1400.0
2009-03-11 10:30:00,25.84,25.84,25.84,25.84,400.0,18.5738,18.5738,18.5738,18.5738,400.0
2009-03-11 10:35:00,25.79,25.79,25.78,25.78,200.0,18.5379,18.5379,18.5307,18.5307,200.0
2009-03-11 10:40:00,25.75,25.75,25.75,25.75,100.0,18.5092,18.5092,18.5092,18.5092,100.0
2009-03-11 10:45:00,25.75,25.77,25.74,25.75,10700.0,18.5092,18.5235,18.502,18.5092,10700.0
2009-03-11 10:50:00,25.78,25.78,25.77,25.78,1000.0,18.5307,18.5307,18.5235,18.5307,1000.0
2009-03-11 10:55:00,25.8,25.8,25.8,25.8,300.0,18.5451,18.5451,18.5451,18.5451,300.0
2009-03-11 11:00:00,25.8,25.8,25.8,25.8,0.0,18.5451,18.5451,18.5451,18.5451,0.0
2009-03-11 11:05:00,25.81,25.81,25.8,25.8,200.0,18.5523,18.5523,18.5451,18.5451,200.0
2009-03-11 11:10:00,25.81,25.81,25.78,25.78,400.0,18.5523,18.5523,18.5307,18.5307,400.0
2009-03-11 11:15:00,25.78,25.78,25.78,25.78,0.0,18.5307,18.5307,18.5307,18.5307,0.0
2009-03-11 11:20:00,25.73,25.73,25.66,25.66,1600.0,18.4948,18.4948,18.4445,18.4445,1600.0
2009-03-11 11:25:00,25.67,25.67,25.67,25.67,800.0,18.4516,18.4516,18.4516,18.4516,800.0
2009-03-11 11:30:00,25.7,25.73,25.66,25.66,6000.0,18.4732,18.4948,18.4445,18.4445,6000.0
2009-03-11 11:35:00,25.57,25.62,25.57,25.62,500.0,18.3798,18.4157,18.3798,18.4157,500.0
2009-03-11 11:40:00,25.62,25.62,25.62,25.62,100.0,18.4157,18.4157,18.4157,18.4157,100.0
2009-03-11 11:45:00,25.62,25.66,25.62,25.66,12200.0,18.4157,18.4445,18.4157,18.4445,12200.0
2009-03-11 11:50:00,25.66,25.7,25.64,25.67,2700.0,18.4445,18.4732,18.4301,18.4516,2700.0
2009-03-11 11:55:00,25.69,25.7,25.69,25.69,400.0,18.466,18.4732,18.466,18.466,400.0
2009-03-11 12:00:00,25.7,25.76,25.7,25.76,1500.0,18.4732,18.5163,18.4732,18.5163,1500.0
2009-03-11 12:05:00,25.74,25.74,25.73,25.73,400.0,18.502,18.502,18.4948,18.4948,400.0
2009-03-11 12:10:00,25.74,25.74,25.73,25.74,300.0,18.502,18.502,18.4948,18.502,300.0
2009-03-11 12:15:00,25.72,25.72,25.72,25.72,100.0,18.4876,18.4876,18.4876,18.4876,100.0
2009-03-11 12:20:00,25.66,25.66,25.65,25.65,600.0,18.4445,18.4445,18.4373,18.4373,600.0
2009-03-11 12:25:00,25.65,25.65,25.65,25.65,0.0,18.4373,18.4373,18.4373,18.4373,0.0
2009-03-11 12:30:00,25.66,25.66,25.66,25.66,100.0,18.4445,18.4445,18.4445,18.4445,100.0
2009-03-11 12:35:00,25.68,25.68,25.62,25.62,600.0,18.4588,18.4588,18.4157,18.4157,600.0
2009-03-11 12:40:00,25.57,25.57,25.57,25.57,600.0,18.3798,18.3798,18.3798,18.3798,600.0
2009-03-11 12:45:00,25.58,25.61,25.58,25.61,200.0,18.387,18.4085,18.387,18.4085,200.0
2009-03-11 12:50:00,25.59,25.59,25.57,25.58,600.0,18.3941,18.3941,18.3798,18.387,600.0
2009-03-11 12:55:00,25.57,25.57,25.47,25.47,1300.0,18.3798,18.3798,18.3079,18.3079,1300.0
2009-03-11 13:00:00,25.47,25.48,25.47,25.48,200.0,18.3079,18.3151,18.3079,18.3151,200.0
2009-03-11 13:05:00,25.48,25.48,25.48,25.48,0.0,18.3151,18.3151,18.3151,18.3151,0.0
2009-03-11 13:10:00,25.5,25.58,25.5,25.58,2300.0,18.3295,18.387,18.3295,18.387,2300.0
2009-03-11 13:15:00,25.58,25.62,25.57,25.62,700.0,18.387,18.4157,18.3798,18.4157,700.0
2009-03-11 13:20:00,25.62,25.62,25.62,25.62,200.0,18.4157,18.4157,18.4157,18.4157,200.0
2009-03-11 13:25:00,25.6,25.6,25.45,25.52,4900.0,18.4013,18.4013,18.2935,18.3438,4900.0
2009-03-11 13:30:00,25.52,25.52,25.5,25.52,600.0,18.3438,18.3438,18.3295,18.3438,600.0
2009-03-11 13:35:00,25.52,25.52,25.52,25.52,0.0,18.3438,18.3438,18.3438,18.3438,0.0
2009-03-11 13:40:00,25.66,25.66,25.64,25.64,200.0,18.4445,18.4445,18.4301,18.4301,200.0
2009-03-11 13:45:00,25.64,25.64,25.64,25.64,100.0,18.4301,18.4301,18.4301,18.4301,100.0
2009-03-11 13:50:00,25.61,25.61,25.61,25.61,200.0,18.4085,18.4085,18.4085,18.4085,200.0
2009-03-11 13:55:00,25.52,25.52,25.52,25.52,500.0,18.3438,18.3438,18.3438,18.3438,500.0
2009-03-11 14:00:00,25.63,25.63,25.63,25.63,100.0,18.4229,18.4229,18.4229,18.4229,100.0
2009-03-11 14:05:00,25.6,25.6,25.55,25.55,200.0,18.4013,18.4013,18.3654,18.3654,200.0
2009-03-11 14:10:00,25.46,25.52,25.46,25.52,200.0,18.3007,18.3438,18.3007,18.3438,200.0
2009-03-11 14:15:00,25.37,25.37,25.37,25.37,200.0,18.236,18.236,18.236,18.236,200.0
2009-03-11 14:20:00,25.34,25.34,25.34,25.34,200.0,18.2144,18.2144,18.2144,18.2144,200.0
2009-03-11 14:25:00,25.36,25.38,25.17,25.35,80800.0,18.2288,18.2432,18.0922,18.2216,80800.0
2009-03-11 14:30:00,25.35,25.35,25.35,25.35,0.0,18.2216,18.2216,18.2216,18.2216,0.0
2009-03-11 14:35:00,25.38,25.42,25.34,25.38,112100.0,18.2432,18.2719,18.2144,18.2432,112100.0
2009-03-11 14:40:00,25.38,25.49,25.37,25.45,53800.0,18.2432,18.3223,18.236,18.2935,53800.0
2009-03-11 14:45:00,25.52,25.52,25.47,25.47,11700.0,18.3438,18.3438,18.3079,18.3079,11700.0
2009-03-11 14:50:00,25.49,25.5,25.44,25.5,11800.0,18.3223,18.3295,18.2863,18.3295,11800.0
2009-03-11 14:55:00,25.5,25.5,25.45,25.5,12500.0,18.3295,18.3295,18.2935,18.3295,12500.0
2009-03-11 15:00:00,25.48,25.53,25.48,25.53,200.0,18.3151,18.351,18.3151,18.351,200.0
2009-03-11 15:05:00,25.55,25.57,25.55,25.57,1800.0,18.3654,18.3798,18.3654,18.3798,1800.0
2009-03-11 15:10:00,25.6,25.61,25.59,25.6,400.0,18.4013,18.4085,18.3941,18.4013,400.0
2009-03-11 15:15:00,25.63,25.65,25.53,25.65,29300.0,18.4229,18.4373,18.351,18.4373,29300.0
2009-03-11 15:20:00,25.66,25.71,25.66,25.67,3200.0,18.4445,18.4804,18.4445,18.4516,3200.0
2009-03-11 15:25:00,25.69,25.72,25.69,25.71,900.0,18.466,18.4876,18.466,18.4804,900.0
2009-03-11 15:30:00,25.68,25.68,25.65,25.67,1800.0,18.4588,18.4588,18.4373,18.4516,1800.0
2009-03-11 15:35:00,25.69,25.72,25.68,25.7,2400.0,18.466,18.4876,18.4588,18.4732,2400.0
2009-03-11 15:40:00,25.75,25.76,25.75,25.76,500.0,18.5092,18.5163,18.5092,18.5163,500.0
2009-03-11 15:45:00,25.75,25.76,25.71,25.71,2800.0,18.5092,18.5163,18.4804,18.4804,2800.0
2009-03-11 15:50:00,25.67,25.67,25.63,25.63,700.0,18.4516,18.4516,18.4229,18.4229,700.0
2009-03-11 15:55:00,25.63,25.63,25.54,25.55,3600.0,18.4229,18.4229,18.3582,18.3654,3600.0
2009-03-12 09:30:00,25.52,25.52,25.4,25.46,3100.0,18.3438,18.3438,18.2576,18.3007,3100.0
2009-03-12 09:35:00,25.47,25.47,25.4,25.4,4600.0,18.3079,18.3079,18.2576,18.2576,4600.0
2009-03-12 09:40:00,25.32,25.32,25.32,25.32,100.0,18.2001,18.2001,18.2001,18.2001,100.0
2009-03-12 09:45:00,25.24,25.24,25.24,25.24,700.0,18.1426,18.1426,18.1426,18.1426,700.0
2009-03-12 09:50:00,25.3,25.3,25.3,25.3,600.0,18.1857,18.1857,18.1857,18.1857,600.0
2009-03-12 09:55:00,25.38,25.38,25.38,25.38,100.0,18.2432,18.2432,18.2432,18.2432,100.0
2009-03-12 10:00:00,25.4,25.49,25.4,25.49,1300.0,18.2576,18.3223,18.2576,18.3223,1300.0
2009-03-12 10:05:00,25.49,25.49,25.49,25.49,0.0,18.3223,18.3223,18.3223,18.3223,0.0
2009-03-12 10:10:00,25.49,25.49,25.49,25.49,0.0,18.3223,18.3223,18.3223,18.3223,0.0
2009-03-12 10:15:00,25.56,25.56,25.56,25.56,100.0,18.3726,18.3726,18.3726,18.3726,100.0
2009-03-12 10:20:00,25.59,25.62,25.59,25.62,1300.0,18.3941,18.4157,18.3941,18.4157,1300.0
2009-03-12 10:25:00,25.62,25.64,25.62,25.64,300.0,18.4157,18.4301,18.4157,18.4301,300.0
2009-03-12 10:30:00,25.64,25.64,25.64,25.64,0.0,18.4301,18.4301,18.4301,18.4301,0.0
2009-03-12 10:35:00,25.61,25.61,25.61,25.61,1800.0,18.4085,18.4085,18.4085,18.4085,1800.0
2009-03-12 10:40:00,25.63,25.74,25.63,25.74,4300.0,18.4229,18.502,18.4229,18.502,4300.0
2009-03-12 10:45:00,25.74,25.74,25.74,25.74,0.0,18.502,18.502,18.502,18.502,0.0
2009-03-12 10:50:00,25.84,25.84,25.84,25.84,200.0,18.5738,18.5738,18.5738,18.5738,200.0
2009-03-12 10:55:00,25.82,25.82,25.82,25.82,1800.0,18.5595,18.5595,18.5595,18.5595,1800.0
2009-03-12 11:00:00,25.82,25.82,25.82,25.82,0.0,18.5595,18.5595,18.5595,18.5595,0.0
2009-03-12 11:05:00,25.82,25.82,25.82,25.82,0.0,18.5595,18.5595,18.5595,18.5595,0.0
2009-03-12 11:10:00,25.82,25.82,25.82,25.82,0.0,18.5595,18.5595,18.5595,18.5595,0.0
2009-03-12 11:15:00,25.82,25.82,25.82,25.82,0.0,18.5595,18.5595,18.5595,18.5595,0.0
2009-03-12 11:20:00,25.78,25.78,25.78,25.78,600.0,18.5307,18.5307,18.5307,18.5307,600.0
2009-03-12 11:25:00,25.78,25.78,25.78,25.78,0.0,18.5307,18.5307,18.5307,18.5307,0.0
2009-03-12 11:30:00,25.78,25.78,25.78,25.78,0.0,18.5307,18.5307,18.5307,18.5307,0.0
2009-03-12 11:35:00,25.78,25.78,25.78,25.78,0.0,18.5307,18.5307,18.5307,18.5307,0.0
2009-03-12 11:40:00,25.73,25.8,25.73,25.8,5000.0,18.4948,18.5451,18.4948,18.5451,5000.0
2009-03-12 11:45:00,25.8,25.8,25.8,25.8,0.0,18.5451,18.5451,18.5451,18.5451,0.0
2009-03-12 11:50:00,25.85,25.85,25.85,25.85,700.0,18.581,18.581,18.581,18.581,700.0
2009-03-12 11:55:00,25.85,25.85,25.85,25.85,0.0,18.581,18.581,18.581,18.581,0.0
2009-03-12 12:00:00,25.85,25.85,25.85,25.85,0.0,18.581,18.581,18.581,18.581,0.0
2009-03-12 12:05:00,25.88,25.88,25.88,25.88,900.0,18.6026,18.6026,18.6026,18.6026,900.0
2009-03-12 12:10:00,25.87,25.87,25.87,25.87,100.0,18.5954,18.5954,18.5954,18.5954,100.0
2009-03-12 12:15:00,25.88,25.88,25.88,25.88,1100.0,18.6026,18.6026,18.6026,18.6026,1100.0
2009-03-12 12:20:00,25.88,25.88,25.88,25.88,0.0,18.6026,18.6026,18.6026,18.6026,0.0
2009-03-12 12:25:00,25.88,25.88,25.88,25.88,0.0,18.6026,18.6026,18.6026,18.6026,0.0
2009-03-12 12:30:00,25.84,25.84,25.84,25.84,1000.0,18.5738,18.5738,18.5738,18.5738,1000.0
2009-03-12 12:35:00,25.87,25.87,25.87,25.87,400.0,18.5954,18.5954,18.5954,18.5954,400.0
2009-03-12 12:40:00,25.87,25.88,25.87,25.88,500.0,18.5954,18.6026,18.5954,18.6026,500.0
2009-03-12 12:45:00,25.85,25.85,25.85,25.85,200.0,18.581,18.581,18.581,18.581,200.0
2009-03-12 12:50:00,25.85,25.85,25.85,25.85,0.0,18.581,18.581,18.581,18.581,0.0
2009-03-12 12:55:00,25.91,25.91,25.91,25.91,500.0,18.6242,18.6242,18.6242,18.6242,500.0
2009-03-12 13:00:00,25.98,25.98,25.98,25.98,100.0,18.6745,18.6745,18.6745,18.6745,100.0
2009-03-12 13:05:00,26.01,26.01,26.01,26.01,100.0,18.696,18.696,18.696,18.696,100.0
2009-03-12 13:10:00,26.01,26.01,26.01,26.01,800.0,18.696,18.696,18.696,18.696,800.0
2009-03-12 13:15:00,26.01,26.01,26.01,26.01,0.0,18.696,18.696,18.696,18.696,0.0
2009-03-12 13:20:00,26.01,26.01,26.01,26.01,0.0,18.696,18.696,18.696,18.696,0.0
2009-03-12 13:25:00,26.0,26.0,26.0,26.0,1000.0,18.6889,18.6889,18.6889,18.6889,1000.0
2009-03-12 13:30:00,25.98,26.0,25.98,26.0,6100.0,18.6745,18.6889,18.6745,18.6889,6100.0
2009-03-12 13:35:00,26.0,26.0,26.0,26.0,0.0,18.6889,18.6889,18.6889,18.6889,0.0
2009-03-12 13:40:00,26.0,26.0,26.0,26.0,0.0,18.6889,18.6889,18.6889,18.6889,0.0
2009-03-12 13:45:00,26.08,26.08,26.08,26.08,100.0,18.7464,18.7464,18.7464,18.7464,100.0
2009-03-12 13:50:00,26.08,26.08,26.08,26.08,0.0,18.7464,18.7464,18.7464,18.7464,0.0
2009-03-12 13:55:00,26.08,26.08,26.08,26.08,0.0,18.7464,18.7464,18.7464,18.7464,0.0
2009-03-12 14:00:00,26.08,26.08,26.08,26.08,0.0,18.7464,18.7464,18.7464,18.7464,0.0
2009-03-12 14:05:00,26.09,26.09,26.09,26.09,100.0,18.7535,18.7535,18.7535,18.7535,100.0
2009-03-12 14:10:00,26.09,26.09,26.09,26.09,0.0,18.7535,18.7535,18.7535,18.7535,0.0
2009-03-12 14:15:00,26.09,26.09,26.09,26.09,0.0,18.7535,18.7535,18.7535,18.7535,0.0
2009-03-12 14:20:00,26.09,26.09,26.09,26.09,0.0,18.7535,18.7535,18.7535,18.7535,0.0
2009-03-12 14:25:00,26.09,26.09,26.09,26.09,0.0,18.7535,18.7535,18.7535,18.7535,0.0
2009-03-12 14:30:00,26.09,26.09,26.09,26.09,0.0,18.7535,18.7535,18.7535,18.7535,0.0
2009-03-12 14:35:00,26.17,26.17,26.17,26.17,100.0,18.811,18.811,18.811,18.811,100.0
2009-03-12 14:40:00,26.18,26.22,26.18,26.2,1700.0,18.8182,18.847,18.8182,18.8326,1700.0
2009-03-12 14:45:00,26.26,26.26,26.26,26.26,300.0,18.8757,18.8757,18.8757,18.8757,300.0
2009-03-12 14:50:00,26.28,26.28,26.28,26.28,200.0,18.8901,18.8901,18.8901,18.8901,200.0
2009-03-12 14:55:00,26.28,26.28,26.28,26.28,0.0,18.8901,18.8901,18.8901,18.8901,0.0
2009-03-12 15:00:00,26.27,26.3,26.24,26.24,2500.0,18.8829,18.9045,18.8614,18.8614,2500.0
2009-03-12 15:05:00,26.24,26.24,26.24,26.24,0.0,18.8614,18.8614,18.8614,18.8614,0.0
2009-03-12 15:10:00,26.38,26.38,26.35,26.36,1700.0,18.962,18.962,18.9404,18.9476,1700.0
2009-03-12 15:15:00,26.34,26.38,26.33,26.38,2000.0,18.9332,18.962,18.9261,18.962,2000.0
2009-03-12 15:20:00,26.38,26.38,26.38,26.38,0.0,18.962,18.962,18.962,18.962,0.0
2009-03-12 15:25:00,26.37,26.37,26.37,26.37,1100.0,18.9548,18.9548,18.9548,18.9548,1100.0
2009-03-12 15:30:00,26.37,26.38,26.37,26.37,1600.0,18.9548,18.962,18.9548,18.9548,1600.0
2009-03-12 15:35:00,26.33,26.38,26.33,26.38,400.0,18.9261,18.962,18.9261,18.962,400.0
2009-03-12 15:40:00,26.43,26.46,26.43,26.46,1500.0,18.9979,19.0195,18.9979,19.0195,1500.0
2009-03-12 15:45:00,26.46,26.47,26.46,26.47,600.0,19.0195,19.0267,19.0195,19.0267,600.0
2009-03-12 15:50:00,26.49,26.49,26.48,26.48,600.0,19.0411,19.0411,19.0339,19.0339,600.0
2009-03-12 15:55:00,26.42,26.42,26.42,26.42,1800.0,18.9907,18.9907,18.9907,18.9907,1800.0
2009-03-13 09:30:00,26.6,26.6,26.48,26.48,7100.0,19.1201,19.1201,19.0339,19.0339,7100.0
2009-03-13 09:35:00,26.47,26.58,26.47,26.57,37600.0,19.0267,19.1058,19.0267,19.0986,37600.0
2009-03-13 09:40:00,26.55,26.55,26.49,26.54,600.0,19.0842,19.0842,19.0411,19.077,600.0
2009-03-13 09:45:00,26.55,26.58,26.55,26.55,500.0,19.0842,19.1058,19.0842,19.0842,500.0
2009-03-13 09:50:00,26.53,26.53,26.53,26.53,1000.0,19.0698,19.0698,19.0698,19.0698,1000.0
2009-03-13 09:55:00,26.53,26.53,26.53,26.53,0.0,19.0698,19.0698,19.0698,19.0698,0.0
2009-03-13 10:00:00,26.63,26.63,26.63,26.63,100.0,19.1417,19.1417,19.1417,19.1417,100.0
2009-03-13 10:05:00,26.65,26.66,26.65,26.66,2000.0,19.1561,19.1633,19.1561,19.1633,2000.0
2009-03-13 10:10:00,26.66,26.66,26.66,26.66,0.0,19.1633,19.1633,19.1633,19.1633,0.0
2009-03-13 10:15:00,26.66,26.66,26.66,26.66,0.0,19.1633,19.1633,19.1633,19.1633,0.0
2009-03-13 10:20:00,26.62,26.62,26.62,26.62,2000.0,19.1345,19.1345,19.1345,19.1345,2000.0
2009-03-13 10:25:00,26.51,26.56,26.51,26.56,700.0,19.0554,19.0914,19.0554,19.0914,700.0
2009-03-13 10:30:00,26.42,26.42,26.41,26.41,2800.0,18.9907,18.9907,18.9836,18.9836,2800.0
2009-03-13 10:35:00,26.41,26.41,26.41,26.41,0.0,18.9836,18.9836,18.9836,18.9836,0.0
2009-03-13 10:40:00,26.41,26.41,26.41,26.41,0.0,18.9836,18.9836,18.9836,18.9836,0.0
2009-03-13 10:45:00,26.41,26.41,26.41,26.41,0.0,18.9836,18.9836,18.9836,18.9836,0.0
2009-03-13 10:50:00,26.58,26.58,26.53,26.53,200.0,19.1058,19.1058,19.0698,19.0698,200.0
2009-03-13 10:55:00,26.53,26.53,26.53,26.53,0.0,19.0698,19.0698,19.0698,19.0698,0.0
2009-03-13 11:00:00,26.53,26.53,26.53,26.53,0.0,19.0698,19.0698,19.0698,19.0698,0.0
2009-03-13 11:05:00,26.53,26.53,26.53,26.53,0.0,19.0698,19.0698,19.0698,19.0698,0.0
2009-03-13 11:10:00,26.53,26.53,26.53,26.53,0.0,19.0698,19.0698,19.0698,19.0698,0.0
2009-03-13 11:15:00,26.53,26.53,26.53,26.53,0.0,19.0698,19.0698,19.0698,19.0698,0.0
2009-03-13 11:20:00,26.53,26.53,26.53,26.53,0.0,19.0698,19.0698,19.0698,19.0698,0.0
2009-03-13 11:25:00,26.53,26.53,26.53,26.53,0.0,19.0698,19.0698,19.0698,19.0698,0.0
2009-03-13 11:30:00,26.38,26.38,26.38,26.38,100.0,18.962,18.962,18.962,18.962,100.0
2009-03-13 11:35:00,26.38,26.38,26.38,26.38,0.0,18.962,18.962,18.962,18.962,0.0
2009-03-13 11:40:00,26.24,26.24,26.24,26.24,400.0,18.8614,18.8614,18.8614,18.8614,400.0
2009-03-13 11:45:00,26.24,26.24,26.24,26.24,0.0,18.8614,18.8614,18.8614,18.8614,0.0
2009-03-13 11:50:00,26.28,26.3,26.28,26.3,200.0,18.8901,18.9045,18.8901,18.9045,200.0
2009-03-13 11:55:00,26.22,26.27,26.22,26.27,600.0,18.847,18.8829,18.847,18.8829,600.0
2009-03-13 12:00:00,26.31,26.31,26.31,26.31,100.0,18.9117,18.9117,18.9117,18.9117,100.0
2009-03-13 12:05:00,26.31,26.31,26.31,26.31,0.0,18.9117,18.9117,18.9117,18.9117,0.0
2009-03-13 12:10:00,26.25,26.25,26.25,26.25,100.0,18.8686,18.8686,18.8686,18.8686,100.0
2009-03-13 12:15:00,26.25,26.25,26.25,26.25,0.0,18.8686,18.8686,18.8686,18.8686,0.0
2009-03-13 12:20:00,26.25,26.25,26.25,26.25,0.0,18.8686,18.8686,18.8686,18.8686,0.0
2009-03-13 12:25:00,26.28,26.28,26.28,26.28,100.0,18.8901,18.8901,18.8901,18.8901,100.0
2009-03-13 12:30:00,26.28,26.29,26.28,26.29,800.0,18.8901,18.8973,18.8901,18.8973,800.0
2009-03-13 12:35:00,26.31,26.31,26.31,26.31,100.0,18.9117,18.9117,18.9117,18.9117,100.0
2009-03-13 12:40:00,26.31,26.31,26.31,26.31,0.0,18.9117,18.9117,18.9117,18.9117,0.0
2009-03-13 12:45:00,26.39,26.39,26.39,26.39,100.0,18.9692,18.9692,18.9692,18.9692,100.0
2009-03-13 12:50:00,26.39,26.39,26.39,26.39,0.0,18.9692,18.9692,18.9692,18.9692,0.0
2009-03-13 12:55:00,26.39,26.39,26.39,26.39,0.0,18.9692,18.9692,18.9692,18.9692,0.0
2009-03-13 13:00:00,26.39,26.39,26.39,26.39,0.0,18.9692,18.9692,18.9692,18.9692,0.0
2009-03-13 13:05:00,26.39,26.39,26.39,26.39,0.0,18.9692,18.9692,18.9692,18.9692,0.0
2009-03-13 13:10:00,26.41,26.46,26.41,26.46,6000.0,18.9836,19.0195,18.9836,19.0195,6000.0
2009-03-13 13:15:00,26.5,26.5,26.5,26.5,600.0,19.0483,19.0483,19.0483,19.0483,600.0
2009-03-13 13:20:00,26.5,26.5,26.5,26.5,0.0,19.0483,19.0483,19.0483,19.0483,0.0
2009-03-13 13:25:00,26.5,26.5,26.5,26.5,0.0,19.0483,19.0483,19.0483,19.0483,0.0
2009-03-13 13:30:00,26.5,26.5,26.5,26.5,4000.0,19.0483,19.0483,19.0483,19.0483,4000.0
2009-03-13 13:35:00,26.5,26.5,26.5,26.5,0.0,19.0483,19.0483,19.0483,19.0483,0.0
2009-03-13 13:40:00,26.5,26.5,26.5,26.5,0.0,19.0483,19.0483,19.0483,19.0483,0.0
2009-03-13 13:45:00,26.5,26.5,26.5,26.5,0.0,19.0483,19.0483,19.0483,19.0483,0.0
2009-03-13 13:50:00,26.5,26.5,26.5,26.5,0.0,19.0483,19.0483,19.0483,19.0483,0.0
2009-03-13 13:55:00,26.5,26.5,26.5,26.5,0.0,19.0483,19.0483,19.0483,19.0483,0.0
2009-03-13 14:00:00,26.5,26.5,26.5,26.5,0.0,19.0483,19.0483,19.0483,19.0483,0.0
2009-03-13 14:05:00,26.5,26.5,26.5,26.5,100.0,19.0483,19.0483,19.0483,19.0483,100.0
2009-03-13 14:10:00,26.56,26.56,26.56,26.56,600.0,19.0914,19.0914,19.0914,19.0914,600.0
2009-03-13 14:15:00,26.5,26.54,26.5,26.54,1800.0,19.0483,19.077,19.0483,19.077,1800.0
2009-03-13 14:20:00,26.54,26.54,26.54,26.54,0.0,19.077,19.077,19.077,19.077,0.0
2009-03-13 14:25:00,26.54,26.54,26.54,26.54,0.0,19.077,19.077,19.077,19.077,0.0
2009-03-13 14:30:00,26.53,26.58,26.53,26.57,1500.0,19.0698,19.1058,19.0698,19.0986,1500.0
2009-03-13 14:35:00,26.6,26.6,26.58,26.58,200.0,19.1201,19.1201,19.1058,19.1058,200.0
2009-03-13 14:40:00,26.58,26.58,26.58,26.58,0.0,19.1058,19.1058,19.1058,19.1058,0.0
2009-03-13 14:45:00,26.6,26.6,26.6,26.6,1900.0,19.1201,19.1201,19.1201,19.1201,1900.0
2009-03-13 14:50:00,26.6,26.6,26.6,26.6,0.0,19.1201,19.1201,19.1201,19.1201,0.0
2009-03-13 14:55:00,26.5,26.5,26.5,26.5,100.0,19.0483,19.0483,19.0483,19.0483,100.0
2009-03-13 15:00:00,26.5,26.5,26.5,26.5,0.0,19.0483,19.0483,19.0483,19.0483,0.0
2009-03-13 15:05:00,26.5,26.5,26.5,26.5,0.0,19.0483,19.0483,19.0483,19.0483,0.0
2009-03-13 15:10:00,26.5,26.5,26.5,26.5,0.0,19.0483,19.0483,19.0483,19.0483,0.0
2009-03-13 15:15:00,26.5,26.5,26.5,26.5,0.0,19.0483,19.0483,19.0483,19.0483,0.0
2009-03-13 15:20:00,26.63,26.63,26.63,26.63,100.0,19.1417,19.1417,19.1417,19.1417,100.0
2009-03-13 15:25:00,26.68,26.68,26.68,26.68,200.0,19.1776,19.1776,19.1776,19.1776,200.0
2009-03-13 15:30:00,26.68,26.68,26.68,26.68,0.0,19.1776,19.1776,19.1776,19.1776,0.0
2009-03-13 15:35:00,26.68,26.68,26.68,26.68,0.0,19.1776,19.1776,19.1776,19.1776,0.0
2009-03-13 15:40:00,26.58,26.58,26.58,26.58,100.0,19.1058,19.1058,19.1058,19.1058,100.0
2009-03-13 15:45:00,26.58,26.58,26.58,26.58,0.0,19.1058,19.1058,19.1058,19.1058,0.0
2009-03-13 15:50:00,26.58,26.58,26.58,26.58,0.0,19.1058,19.1058,19.1058,19.1058,0.0
2009-03-13 15:55:00,26.59,26.59,26.57,26.57,600.0,19.1129,19.1129,19.0986,19.0986,600.0
2009-03-16 09:30:00,27.15,27.15,26.97,26.99,8000.0,19.5155,19.5155,19.3861,19.4005,8000.0
2009-03-16 09:35:00,26.96,27.02,26.96,27.0,5400.0,19.3789,19.422,19.3789,19.4077,5400.0
2009-03-16 09:40:00,27.02,27.02,26.98,26.99,2600.0,19.422,19.422,19.3933,19.4005,2600.0
2009-03-16 09:45:00,27.01,27.01,26.97,26.97,1200.0,19.4148,19.4148,19.3861,19.3861,1200.0
2009-03-16 09:50:00,26.9,26.96,26.9,26.93,600.0,19.3358,19.3789,19.3358,19.3573,600.0
2009-03-16 09:55:00,26.97,26.97,26.93,26.93,300.0,19.3861,19.3861,19.3573,19.3573,300.0
2009-03-16 10:00:00,26.99,26.99,26.95,26.95,3700.0,19.4005,19.4005,19.3717,19.3717,3700.0
2009-03-16 10:05:00,26.97,26.99,26.97,26.97,2500.0,19.3861,19.4005,19.3861,19.3861,2500.0
2009-03-16 10:10:00,26.97,26.97,26.97,26.97,0.0,19.3861,19.3861,19.3861,19.3861,0.0
2009-03-16 10:15:00,26.97,26.97,26.97,26.97,0.0,19.3861,19.3861,19.3861,19.3861,0.0
2009-03-16 10:20:00,26.83,26.92,26.83,26.92,500.0,19.2855,19.3502,19.2855,19.3502,500.0
2009-03-16 10:25:00,26.92,26.92,26.92,26.92,200.0,19.3502,19.3502,19.3502,19.3502,200.0
2009-03-16 10:30:00,26.89,26.96,26.89,26.96,400.0,19.3286,19.3789,19.3286,19.3789,400.0
2009-03-16 10:35:00,26.96,26.96,26.96,26.96,0.0,19.3789,19.3789,19.3789,19.3789,0.0
2009-03-16 10:40:00,26.96,26.96,26.96,26.96,0.0,19.3789,19.3789,19.3789,19.3789,0.0
2009-03-16 10:45:00,26.96,26.96,26.96,26.96,0.0,19.3789,19.3789,19.3789,19.3789,0.0
2009-03-16 10:50:00,26.96,26.96,26.96,26.96,0.0,19.3789,19.3789,19.3789,19.3789,0.0
2009-03-16 10:55:00,26.96,26.96,26.96,26.96,0.0,19.3789,19.3789,19.3789,19.3789,0.0
2009-03-16 11:00:00,26.96,26.96,26.96,26.96,0.0,19.3789,19.3789,19.3789,19.3789,0.0
2009-03-16 11:05:00,26.98,26.98,26.98,26.98,100.0,19.3933,19.3933,19.3933,19.3933,100.0
2009-03-16 11:10:00,26.98,26.98,26.98,26.98,0.0,19.3933,19.3933,19.3933,19.3933,0.0
2009-03-16 11:15:00,26.98,26.98,26.98,26.98,0.0,19.3933,19.3933,19.3933,19.3933,0.0
2009-03-16 11:20:00,26.98,26.98,26.98,26.98,0.0,19.3933,19.3933,19.3933,19.3933,0.0
2009-03-16 11:25:00,26.98,26.98,26.98,26.98,0.0,19.3933,19.3933,19.3933,19.3933,0.0
2009-03-16 11:30:00,26.98,26.98,26.98,26.98,0.0,19.3933,19.3933,19.3933,19.3933,0.0
2009-03-16 11:35:00,26.98,26.98,26.98,26.98,0.0,19.3933,19.3933,19.3933,19.3933,0.0
2009-03-16 11:40:00,26.98,26.98,26.98,26.98,0.0,19.3933,19.3933,19.3933,19.3933,0.0
2009-03-16 11:45:00,27.18,27.18,27.18,27.18,1200.0,19.537,19.537,19.537,19.537,1200.0
2009-03-16 11:50:00,27.18,27.18,27.18,27.18,0.0,19.537,19.537,19.537,19.537,0.0
2009-03-16 11:55:00,27.18,27.18,27.18,27.18,0.0,19.537,19.537,19.537,19.537,0.0
2009-03-16 12:00:00,27.18,27.18,27.18,27.18,0.0,19.537,19.537,19.537,19.537,0.0
2009-03-16 12:05:00,27.18,27.18,27.18,27.18,0.0,19.537,19.537,19.537,19.537,0.0
2009-03-16 12:10:00,27.09,27.09,27.09,27.09,100.0,19.4723,19.4723,19.4723,19.4723,100.0
2009-03-16 12:15:00,27.09,27.09,27.09,27.09,0.0,19.4723,19.4723,19.4723,19.4723,0.0
2009-03-16 12:20:00,27.14,27.14,27.14,27.14,300.0,19.5083,19.5083,19.5083,19.5083,300.0
2009-03-16 12:25:00,27.14,27.14,27.14,27.14,100.0,19.5083,19.5083,19.5083,19.5083,100.0
2009-03-16 12:30:00,27.25,27.25,27.24,27.24,200.0,19.5874,19.5874,19.5802,19.5802,200.0
2009-03-16 12:35:00,27.24,27.24,27.24,27.24,0.0,19.5802,19.5802,19.5802,19.5802,0.0
2009-03-16 12:40:00,27.32,27.32,27.32,27.32,300.0,19.6377,19.6377,19.6377,19.6377,300.0
2009-03-16 12:45:00,27.33,27.33,27.33,27.33,100.0,19.6449,19.6449,19.6449,19.6449,100.0
2009-03-16 12:50:00,27.36,27.36,27.36,27.36,300.0,19.6664,19.6664,19.6664,19.6664,300.0
2009-03-16 12:55:00,27.36,27.36,27.36,27.36,0.0,19.6664,19.6664,19.6664,19.6664,0.0
2009-03-16 13:00:00,27.38,27.4,27.38,27.4,600.0,19.6808,19.6952,19.6808,19.6952,600.0
2009-03-16 13:05:00,27.4,27.4,27.4,27.4,100.0,19.6952,19.6952,19.6952,19.6952,100.0
2009-03-16 13:10:00,27.4,27.4,27.4,27.4,0.0,19.6952,19.6952,19.6952,19.6952,0.0
2009-03-16 13:15:00,27.36,27.36,27.36,27.36,600.0,19.6664,19.6664,19.6664,19.6664,600.0
2009-03-16 13:20:00,27.34,27.34,27.34,27.34,200.0,19.652,19.652,19.652,19.652,200.0
2009-03-16 13:25:00,27.36,27.36,27.29,27.29,5400.0,19.6664,19.6664,19.6161,19.6161,5400.0
2009-03-16 13:30:00,27.29,27.29,27.29,27.29,0.0,19.6161,19.6161,19.6161,19.6161,0.0
2009-03-16 13:35:00,27.29,27.29,27.29,27.29,0.0,19.6161,19.6161,19.6161,19.6161,0.0
2009-03-16 13:40:00,27.39,27.39,27.38,27.38,1500.0,19.688,19.688,19.6808,19.6808,1500.0
2009-03-16 13:45:00,27.38,27.38,27.38,27.38,400.0,19.6808,19.6808,19.6808,19.6808,400.0
2009-03-16 13:50:00,27.36,27.36,27.25,27.26,4400.0,19.6664,19.6664,19.5874,19.5945,4400.0
2009-03-16 13:55:00,27.26,27.26,27.26,27.26,100.0,19.5945,19.5945,19.5945,19.5945,100.0
2009-03-16 14:00:00,27.26,27.26,27.26,27.26,0.0,19.5945,19.5945,19.5945,19.5945,0.0
2009-03-16 14:05:00,27.22,27.22,27.17,27.17,900.0,19.5658,19.5658,19.5299,19.5299,900.0
2009-03-16 14:10:00,27.2,27.24,27.15,27.16,7900.0,19.5514,19.5802,19.5155,19.5227,7900.0
2009-03-16 14:15:00,27.16,27.16,27.16,27.16,0.0,19.5227,19.5227,19.5227,19.5227,0.0
2009-03-16 14:20:00,27.2,27.2,27.2,27.2,1400.0,19.5514,19.5514,19.5514,19.5514,1400.0
2009-03-16 14:25:00,27.15,27.15,27.15,27.15,1100.0,19.5155,19.5155,19.5155,19.5155,1100.0
2009-03-16 14:30:00,27.14,27.14,27.1,27.1,400.0,19.5083,19.5083,19.4795,19.4795,400.0
2009-03-16 14:35:00,27.1,27.1,27.1,27.1,100.0,19.4795,19.4795,19.4795,19.4795,100.0
2009-03-16 14:40:00,27.11,27.11,27.11,27.11,100.0,19.4867,19.4867,19.4867,19.4867,100.0
2009-03-16 14:45:00,27.11,27.11,27.11,27.11,0.0,19.4867,19.4867,19.4867,19.4867,0.0
2009-03-16 14:50:00,27.11,27.11,27.11,27.11,0.0,19.4867,19.4867,19.4867,19.4867,0.0
2009-03-16 14:55:00,27.02,27.02,27.02,27.02,2100.0,19.422,19.422,19.422,19.422,2100.0
2009-03-16 15:00:00,27.02,27.02,27.02,27.02,0.0,19.422,19.422,19.422,19.422,0.0
2009-03-16 15:05:00,27.02,27.02,27.02,27.02,0.0,19.422,19.422,19.422,19.422,0.0
2009-03-16 15:10:00,27.02,27.02,27.02,27.02,0.0,19.422,19.422,19.422,19.422,0.0
2009-03-16 15:15:00,26.94,26.94,26.94,26.94,100.0,19.3645,19.3645,19.3645,19.3645,100.0
2009-03-16 15:20:00,26.94,26.94,26.94,26.94,0.0,19.3645,19.3645,19.3645,19.3645,0.0
2009-03-16 15:25:00,26.83,26.85,26.83,26.85,400.0,19.2855,19.2998,19.2855,19.2998,400.0
2009-03-16 15:30:00,26.85,26.85,26.85,26.85,0.0,19.2998,19.2998,19.2998,19.2998,0.0
2009-03-16 15:35:00,26.77,26.77,26.77,26.77,100.0,19.2423,19.2423,19.2423,19.2423,100.0
2009-03-16 15:40:00,26.77,26.77,26.77,26.77,0.0,19.2423,19.2423,19.2423,19.2423,0.0
2009-03-16 15:45:00,26.77,26.77,26.77,26.77,0.0,19.2423,19.2423,19.2423,19.2423,0.0
2009-03-16 15:50:00,26.77,26.77,26.77,26.77,0.0,19.2423,19.2423,19.2423,19.2423,0.0
2009-03-16 15:55:00,26.74,26.74,26.71,26.71,1300.0,19.2208,19.2208,19.1992,19.1992,1300.0
2009-03-17 09:30:00,26.73,26.78,26.73,26.78,200.0,19.2136,19.2495,19.2136,19.2495,200.0
2009-03-17 09:35:00,26.78,26.78,26.71,26.71,400.0,19.2495,19.2495,19.1992,19.1992,400.0
2009-03-17 09:40:00,26.71,26.71,26.61,26.61,63100.0,19.1992,19.1992,19.1273,19.1273,63100.0
2009-03-17 09:45:00,26.61,26.61,26.61,26.61,0.0,19.1273,19.1273,19.1273,19.1273,0.0
2009-03-17 09:50:00,26.61,26.61,26.61,26.61,0.0,19.1273,19.1273,19.1273,19.1273,0.0
2009-03-17 09:55:00,26.76,26.76,26.76,26.76,100.0,19.2351,19.2351,19.2351,19.2351,100.0
2009-03-17 10:00:00,26.76,26.76,26.76,26.76,0.0,19.2351,19.2351,19.2351,19.2351,0.0
2009-03-17 10:05:00,26.81,26.81,26.81,26.81,900.0,19.2711,19.2711,19.2711,19.2711,900.0
2009-03-17 10:10:00,26.81,26.81,26.81,26.81,0.0,19.2711,19.2711,19.2711,19.2711,0.0
2009-03-17 10:15:00,26.81,26.81,26.81,26.81,0.0,19.2711,19.2711,19.2711,19.2711,0.0
2009-03-17 10:20:00,26.81,26.81,26.81,26.81,0.0,19.2711,19.2711,19.2711,19.2711,0.0
2009-03-17 10:25:00,26.81,26.81,26.81,26.81,0.0,19.2711,19.2711,19.2711,19.2711,0.0
2009-03-17 10:30:00,26.81,26.81,26.81,26.81,0.0,19.2711,19.2711,19.2711,19.2711,0.0
2009-03-17 10:35:00,26.81,26.81,26.81,26.81,0.0,19.2711,19.2711,19.2711,19.2711,0.0
2009-03-17 10:40:00,26.75,26.81,26.75,26.81,1800.0,19.228,19.2711,19.228,19.2711,1800.0
2009-03-17 10:45:00,26.87,26.87,26.87,26.87,100.0,19.3142,19.3142,19.3142,19.3142,100.0
2009-03-17 10:50:00,26.95,26.95,26.95,26.95,200.0,19.3717,19.3717,19.3717,19.3717,200.0
2009-03-17 10:55:00,26.95,26.95,26.95,26.95,0.0,19.3717,19.3717,19.3717,19.3717,0.0
2009-03-17 11:00:00,26.95,26.95,26.95,26.95,0.0,19.3717,19.3717,19.3717,19.3717,0.0
2009-03-17 11:05:00,26.9,26.9,26.9,26.9,100.0,19.3358,19.3358,19.3358,19.3358,100.0
2009-03-17 11:10:00,26.88,26.88,26.88,26.88,100.0,19.3214,19.3214,19.3214,19.3214,100.0
2009-03-17 11:15:00,26.88,26.88,26.88,26.88,0.0,19.3214,19.3214,19.3214,19.3214,0.0
2009-03-17 11:20:00,26.87,26.87,26.87,26.87,100.0,19.3142,19.3142,19.3142,19.3142,100.0
2009-03-17 11:25:00,26.87,26.87,26.87,26.87,0.0,19.3142,19.3142,19.3142,19.3142,0.0
2009-03-17 11:30:00,26.87,26.87,26.87,26.87,0.0,19.3142,19.3142,19.3142,19.3142,0.0
2009-03-17 11:35:00,26.87,26.87,26.87,26.87,0.0,19.3142,19.3142,19.3142,19.3142,0.0
2009-03-17 11:40:00,26.83,26.85,26.83,26.85,200.0,19.2855,19.2998,19.2855,19.2998,200.0
2009-03-17 11:45:00,26.85,26.85,26.85,26.85,0.0,19.2998,19.2998,19.2998,19.2998,0.0
2009-03-17 11:50:00,26.85,26.85,26.85,26.85,0.0,19.2998,19.2998,19.2998,19.2998,0.0
2009-03-17 11:55:00,26.89,26.89,26.89,26.89,100.0,19.3286,19.3286,19.3286,19.3286,100.0
2009-03-17 12:00:00,26.89,26.89,26.89,26.89,0.0,19.3286,19.3286,19.3286,19.3286,0.0
2009-03-17 12:05:00,26.89,26.89,26.89,26.89,0.0,19.3286,19.3286,19.3286,19.3286,0.0
2009-03-17 12:10:00,26.89,26.89,26.89,26.89,0.0,19.3286,19.3286,19.3286,19.3286,0.0
2009-03-17 12:15:00,26.89,26.89,26.89,26.89,0.0,19.3286,19.3286,19.3286,19.3286,0.0
2009-03-17 12:20:00,26.89,26.89,26.89,26.89,0.0,19.3286,19.3286,19.3286,19.3286,0.0
2009-03-17 12:25:00,26.89,26.89,26.89,26.89,0.0,19.3286,19.3286,19.3286,19.3286,0.0
2009-03-17 12:30:00,26.89,26.89,26.89,26.89,0.0,19.3286,19.3286,19.3286,19.3286,0.0
2009-03-17 12:35:00,26.89,26.89,26.89,26.89,0.0,19.3286,19.3286,19.3286,19.3286,0.0
2009-03-17 12:40:00,26.89,26.89,26.89,26.89,0.0,19.3286,19.3286,19.3286,19.3286,0.0
2009-03-17 12:45:00,26.89,26.89,26.89,26.89,0.0,19.3286,19.3286,19.3286,19.3286,0.0
2009-03-17 12:50:00,26.89,26.89,26.89,26.89,0.0,19.3286,19.3286,19.3286,19.3286,0.0
2009-03-17 12:55:00,26.89,26.89,26.89,26.89,0.0,19.3286,19.3286,19.3286,19.3286,0.0
2009-03-17 13:00:00,26.89,26.89,26.89,26.89,0.0,19.3286,19.3286,19.3286,19.3286,0.0
2009-03-17 13:05:00,26.89,26.89,26.89,26.89,0.0,19.3286,19.3286,19.3286,19.3286,0.0
2009-03-17 13:10:00,26.89,26.89,26.89,26.89,0.0,19.3286,19.3286,19.3286,19.3286,0.0
2009-03-17 13:15:00,26.89,26.89,26.89,26.89,0.0,19.3286,19.3286,19.3286,19.3286,0.0
2009-03-17 13:20:00,26.89,26.89,26.89,26.89,0.0,19.3286,19.3286,19.3286,19.3286,0.0
2009-03-17 13:25:00,27.22,27.22,27.22,27.22,200.0,19.5658,19.5658,19.5658,19.5658,200.0
2009-03-17 13:30:00,27.27,27.27,27.27,27.27,100.0,19.6017,19.6017,19.6017,19.6017,100.0
2009-03-17 13:35:00,27.27,27.27,27.27,27.27,0.0,19.6017,19.6017,19.6017,19.6017,0.0
2009-03-17 13:40:00,27.29,27.29,27.24,27.24,600.0,19.6161,19.6161,19.5802,19.5802,600.0
2009-03-17 13:45:00,27.24,27.24,27.24,27.24,0.0,19.5802,19.5802,19.5802,19.5802,0.0
2009-03-17 13:50:00,27.24,27.24,27.24,27.24,0.0,19.5802,19.5802,19.5802,19.5802,0.0
2009-03-17 13:55:00,27.24,27.24,27.24,27.24,0.0,19.5802,19.5802,19.5802,19.5802,0.0
2009-03-17 14:00:00,27.24,27.24,27.24,27.24,0.0,19.5802,19.5802,19.5802,19.5802,0.0
2009-03-17 14:05:00,27.24,27.24,27.24,27.24,0.0,19.5802,19.5802,19.5802,19.5802,0.0
2009-03-17 14:10:00,27.24,27.24,27.24,27.24,0.0,19.5802,19.5802,19.5802,19.5802,0.0
2009-03-17 14:15:00,27.24,27.24,27.24,27.24,0.0,19.5802,19.5802,19.5802,19.5802,0.0
2009-03-17 14:20:00,27.24,27.24,27.24,27.24,0.0,19.5802,19.5802,19.5802,19.5802,0.0
2009-03-17 14:25:00,27.24,27.24,27.24,27.24,0.0,19.5802,19.5802,19.5802,19.5802,0.0
2009-03-17 14:30:00,27.24,27.24,27.24,27.24,0.0,19.5802,19.5802,19.5802,19.5802,0.0
2009-03-17 14:35:00,27.06,27.08,27.06,27.08,300.0,19.4508,19.4652,19.4508,19.4652,300.0
2009-03-17 14:40:00,27.08,27.08,27.08,27.08,0.0,19.4652,19.4652,19.4652,19.4652,0.0
2009-03-17 14:45:00,27.16,27.16,27.15,27.15,1000.0,19.5227,19.5227,19.5155,19.5155,1000.0
2009-03-17 14:50:00,27.25,27.25,27.25,27.25,100.0,19.5874,19.5874,19.5874,19.5874,100.0
2009-03-17 14:55:00,27.19,27.19,27.15,27.15,1300.0,19.5442,19.5442,19.5155,19.5155,1300.0
2009-03-17 15:00:00,27.17,27.19,27.17,27.19,200.0,19.5299,19.5442,19.5299,19.5442,200.0
2009-03-17 15:05:00,27.25,27.25,27.25,27.25,100.0,19.5874,19.5874,19.5874,19.5874,100.0
2009-03-17 15:10:00,27.29,27.29,27.29,27.29,700.0,19.6161,19.6161,19.6161,19.6161,700.0
2009-03-17 15:15:00,27.29,27.29,27.29,27.29,0.0,19.6161,19.6161,19.6161,19.6161,0.0
2009-03-17 15:20:00,27.3,27.38,27.3,27.37,5200.0,19.6233,19.6808,19.6233,19.6736,5200.0
2009-03-17 15:25:00,27.34,27.34,27.34,27.34,1800.0,19.652,19.652,19.652,19.652,1800.0
2009-03-17 15:30:00,27.25,27.3,27.23,27.3,7000.0,19.5874,19.6233,19.573,19.6233,7000.0
2009-03-17 15:35:00,27.31,27.32,27.31,27.32,6700.0,19.6305,19.6377,19.6305,19.6377,6700.0
2009-03-17 15:40:00,27.32,27.42,27.32,27.42,6100.0,19.6377,19.7096,19.6377,19.7096,6100.0
2009-03-17 15:45:00,27.42,27.45,27.38,27.4,13800.0,19.7096,19.7311,19.6808,19.6952,13800.0
2009-03-17 15:50:00,27.4,27.45,27.4,27.45,2500.0,19.6952,19.7311,19.6952,19.7311,2500.0
2009-03-17 15:55:00,27.45,27.52,27.45,27.52,3500.0,19.7311,19.7814,19.7311,19.7814,3500.0
2009-03-18 09:30:00,28.86,28.86,26.33,27.25,21300.0,20.7446,20.7446,18.9261,19.5874,21300.0
2009-03-18 09:35:00,27.27,27.28,27.23,27.28,8800.0,19.6017,19.6089,19.573,19.6089,8800.0
2009-03-18 09:40:00,27.26,27.32,27.24,27.32,9200.0,19.5945,19.6377,19.5802,19.6377,9200.0
2009-03-18 09:45:00,27.33,27.33,27.26,27.26,600.0,19.6449,19.6449,19.5945,19.5945,600.0
2009-03-18 09:50:00,27.26,27.26,27.26,27.26,1400.0,19.5945,19.5945,19.5945,19.5945,1400.0
2009-03-18 09:55:00,27.2,27.2,27.2,27.2,1000.0,19.5514,19.5514,19.5514,19.5514,1000.0
2009-03-18 10:00:00,27.24,27.24,27.24,27.24,1500.0,19.5802,19.5802,19.5802,19.5802,1500.0
2009-03-18 10:05:00,27.22,27.22,27.18,27.18,500.0,19.5658,19.5658,19.537,19.537,500.0
2009-03-18 10:10:00,27.19,27.19,27.16,27.16,700.0,19.5442,19.5442,19.5227,19.5227,700.0
2009-03-18 10:15:00,27.16,27.16,27.16,27.16,0.0,19.5227,19.5227,19.5227,19.5227,0.0
2009-03-18 10:20:00,27.16,27.16,27.14,27.14,600.0,19.5227,19.5227,19.5083,19.5083,600.0
2009-03-18 10:25:00,27.14,27.14,27.14,27.14,0.0,19.5083,19.5083,19.5083,19.5083,0.0
2009-03-18 10:30:00,27.14,27.14,27.14,27.14,0.0,19.5083,19.5083,19.5083,19.5083,0.0
2009-03-18 10:35:00,27.05,27.05,27.0,27.0,1000.0,19.4436,19.4436,19.4077,19.4077,1000.0
2009-03-18 10:40:00,27.02,27.02,27.02,27.02,100.0,19.422,19.422,19.422,19.422,100.0
2009-03-18 10:45:00,27.04,27.11,27.04,27.11,900.0,19.4364,19.4867,19.4364,19.4867,900.0
2009-03-18 10:50:00,27.1,27.1,27.1,27.1,100.0,19.4795,19.4795,19.4795,19.4795,100.0
2009-03-18 10:55:00,27.1,27.1,27.1,27.1,0.0,19.4795,19.4795,19.4795,19.4795,0.0
2009-03-18 11:00:00,27.2,27.2,27.2,27.2,500.0,19.5514,19.5514,19.5514,19.5514,500.0
2009-03-18 11:05:00,27.22,27.22,27.2,27.22,700.0,19.5658,19.5658,19.5514,19.5658,700.0
2009-03-18 11:10:00,27.19,27.19,27.19,27.19,200.0,19.5442,19.5442,19.5442,19.5442,200.0
2009-03-18 11:15:00,27.18,27.18,27.18,27.18,100.0,19.537,19.537,19.537,19.537,100.0
2009-03-18 11:20:00,27.15,27.15,27.15,27.15,100.0,19.5155,19.5155,19.5155,19.5155,100.0
2009-03-18 11:25:00,27.15,27.15,27.15,27.15,0.0,19.5155,19.5155,19.5155,19.5155,0.0
2009-03-18 11:30:00,27.15,27.15,27.15,27.15,0.0,19.5155,19.5155,19.5155,19.5155,0.0
2009-03-18 11:35:00,27.12,27.12,27.12,27.12,100.0,19.4939,19.4939,19.4939,19.4939,100.0
2009-03-18 11:40:00,27.12,27.12,27.12,27.12,0.0,19.4939,19.4939,19.4939,19.4939,0.0
2009-03-18 11:45:00,27.12,27.12,27.12,27.12,0.0,19.4939,19.4939,19.4939,19.4939,0.0
2009-03-18 11:50:00,27.14,27.14,27.14,27.14,1500.0,19.5083,19.5083,19.5083,19.5083,1500.0
2009-03-18 11:55:00,27.14,27.14,27.14,27.14,0.0,19.5083,19.5083,19.5083,19.5083,0.0
2009-03-18 12:00:00,27.22,27.29,27.22,27.28,700.0,19.5658,19.6161,19.5658,19.6089,700.0
2009-03-18 12:05:00,27.28,27.28,27.28,27.28,0.0,19.6089,19.6089,19.6089,19.6089,0.0
2009-03-18 12:10:00,27.28,27.28,27.28,27.28,0.0,19.6089,19.6089,19.6089,19.6089,0.0
2009-03-18 12:15:00,27.34,27.34,27.34,27.34,1300.0,19.652,19.652,19.652,19.652,1300.0
2009-03-18 12:20:00,27.34,27.34,27.34,27.34,0.0,19.652,19.652,19.652,19.652,0.0
2009-03-18 12:25:00,27.34,27.34,27.34,27.34,0.0,19.652,19.652,19.652,19.652,0.0
2009-03-18 12:30:00,27.26,27.26,27.26,27.26,100.0,19.5945,19.5945,19.5945,19.5945,100.0
2009-03-18 12:35:00,27.29,27.3,27.25,27.25,900.0,19.6161,19.6233,19.5874,19.5874,900.0
2009-03-18 12:40:00,27.26,27.26,27.26,27.26,100.0,19.5945,19.5945,19.5945,19.5945,100.0
2009-03-18 12:45:00,27.26,27.26,27.26,27.26,0.0,19.5945,19.5945,19.5945,19.5945,0.0
2009-03-18 12:50:00,27.26,27.26,27.26,27.26,0.0,19.5945,19.5945,19.5945,19.5945,0.0
2009-03-18 12:55:00,27.3,27.34,27.3,27.34,200.0,19.6233,19.652,19.6233,19.652,200.0
2009-03-18 13:00:00,27.34,27.34,27.34,27.34,0.0,19.652,19.652,19.652,19.652,0.0
2009-03-18 13:05:00,27.33,27.33,27.33,27.33,100.0,19.6449,19.6449,19.6449,19.6449,100.0
2009-03-18 13:10:00,27.33,27.33,27.33,27.33,0.0,19.6449,19.6449,19.6449,19.6449,0.0
2009-03-18 13:15:00,27.28,27.28,27.28,27.28,100.0,19.6089,19.6089,19.6089,19.6089,100.0
2009-03-18 13:20:00,27.28,27.28,27.28,27.28,0.0,19.6089,19.6089,19.6089,19.6089,0.0
2009-03-18 13:25:00,27.28,27.28,27.28,27.28,0.0,19.6089,19.6089,19.6089,19.6089,0.0
2009-03-18 13:30:00,27.28,27.28,27.28,27.28,0.0,19.6089,19.6089,19.6089,19.6089,0.0
2009-03-18 13:35:00,27.33,27.33,27.33,27.33,1000.0,19.6449,19.6449,19.6449,19.6449,1000.0
2009-03-18 13:40:00,27.37,27.38,27.37,27.38,200.0,19.6736,19.6808,19.6736,19.6808,200.0
2009-03-18 13:45:00,27.46,27.46,27.46,27.46,100.0,19.7383,19.7383,19.7383,19.7383,100.0
2009-03-18 13:50:00,27.46,27.46,27.46,27.46,0.0,19.7383,19.7383,19.7383,19.7383,0.0
2009-03-18 13:55:00,27.46,27.46,27.46,27.46,0.0,19.7383,19.7383,19.7383,19.7383,0.0
2009-03-18 14:00:00,27.34,27.34,27.34,27.34,100.0,19.652,19.652,19.652,19.652,100.0
2009-03-18 14:05:00,27.36,27.36,27.36,27.36,200.0,19.6664,19.6664,19.6664,19.6664,200.0
2009-03-18 14:10:00,27.38,27.38,27.38,27.38,100.0,19.6808,19.6808,19.6808,19.6808,100.0
2009-03-18 14:15:00,27.38,27.82,27.38,27.77,1500.0,19.6808,19.9971,19.6808,19.9611,1500.0
2009-03-18 14:20:00,27.73,27.98,27.73,27.98,1700.0,19.9324,20.1121,19.9324,20.1121,1700.0
2009-03-18 14:25:00,28.01,28.01,27.92,27.92,500.0,20.1336,20.1336,20.069,20.069,500.0
2009-03-18 14:30:00,28.03,28.09,27.97,27.98,3900.0,20.148,20.1911,20.1049,20.1121,3900.0
2009-03-18 14:35:00,27.97,28.02,27.97,28.02,2500.0,20.1049,20.1408,20.1049,20.1408,2500.0
2009-03-18 14:40:00,28.14,28.14,28.12,28.13,3000.0,20.2271,20.2271,20.2127,20.2199,3000.0
2009-03-18 14:45:00,28.06,28.25,28.06,28.25,1200.0,20.1696,20.3062,20.1696,20.3062,1200.0
2009-03-18 14:50:00,28.25,28.34,28.18,28.27,900.0,20.3062,20.3708,20.2558,20.3205,900.0
2009-03-18 14:55:00,28.36,28.37,28.36,28.37,1200.0,20.3852,20.3924,20.3852,20.3924,1200.0
2009-03-18 15:00:00,28.26,28.26,28.17,28.17,700.0,20.3133,20.3133,20.2487,20.2487,700.0
2009-03-18 15:05:00,28.15,28.15,28.14,28.14,500.0,20.2343,20.2343,20.2271,20.2271,500.0
2009-03-18 15:10:00,28.31,28.31,28.31,28.31,200.0,20.3493,20.3493,20.3493,20.3493,200.0
2009-03-18 15:15:00,28.11,28.11,28.11,28.11,100.0,20.2055,20.2055,20.2055,20.2055,100.0
2009-03-18 15:20:00,28.09,28.09,27.89,27.89,2300.0,20.1911,20.1911,20.0474,20.0474,2300.0
2009-03-18 15:25:00,27.89,27.89,27.89,27.89,0.0,20.0474,20.0474,20.0474,20.0474,0.0
2009-03-18 15:30:00,27.89,27.89,27.89,27.89,0.0,20.0474,20.0474,20.0474,20.0474,0.0
2009-03-18 15:35:00,27.89,27.89,27.89,27.89,0.0,20.0474,20.0474,20.0474,20.0474,0.0
2009-03-18 15:40:00,27.97,28.0,27.92,28.0,400.0,20.1049,20.1265,20.069,20.1265,400.0
2009-03-18 15:45:00,28.02,28.02,28.02,28.02,100.0,20.1408,20.1408,20.1408,20.1408,100.0
2009-03-18 15:50:00,28.08,28.15,28.07,28.15,2700.0,20.184,20.2343,20.1768,20.2343,2700.0
2009-03-18 15:55:00,28.19,28.2,28.11,28.11,5700.0,20.263,20.2702,20.2055,20.2055,5700.0
2009-03-19 09:30:00,28.74,28.74,28.58,28.59,8600.0,20.6584,20.6584,20.5434,20.5505,8600.0
2009-03-19 09:35:00,28.58,28.59,28.55,28.57,900.0,20.5434,20.5505,20.5218,20.5362,900.0
2009-03-19 09:40:00,28.57,28.57,28.57,28.57,0.0,20.5362,20.5362,20.5362,20.5362,0.0
2009-03-19 09:45:00,28.55,28.57,28.51,28.56,2400.0,20.5218,20.5362,20.493,20.529,2400.0
2009-03-19 09:50:00,28.52,28.52,28.35,28.35,4200.0,20.5002,20.5002,20.378,20.378,4200.0
2009-03-19 09:55:00,28.37,28.37,28.31,28.31,2000.0,20.3924,20.3924,20.3493,20.3493,2000.0
2009-03-19 10:00:00,28.3,28.32,28.2,28.2,3700.0,20.3421,20.3565,20.2702,20.2702,3700.0
2009-03-19 10:05:00,28.25,28.25,28.25,28.25,300.0,20.3062,20.3062,20.3062,20.3062,300.0
2009-03-19 10:10:00,28.3,28.34,28.29,28.33,3400.0,20.3421,20.3708,20.3349,20.3637,3400.0
2009-03-19 10:15:00,28.38,28.38,28.38,28.38,100.0,20.3996,20.3996,20.3996,20.3996,100.0
2009-03-19 10:20:00,28.38,28.39,28.36,28.39,2400.0,20.3996,20.4068,20.3852,20.4068,2400.0
2009-03-19 10:25:00,28.35,28.35,28.3,28.32,300.0,20.378,20.378,20.3421,20.3565,300.0
2009-03-19 10:30:00,28.32,28.39,28.32,28.39,800.0,20.3565,20.4068,20.3565,20.4068,800.0
2009-03-19 10:35:00,28.39,28.44,28.39,28.44,900.0,20.4068,20.4427,20.4068,20.4427,900.0
2009-03-19 10:40:00,28.51,28.51,28.48,28.48,500.0,20.493,20.493,20.4715,20.4715,500.0
2009-03-19 10:45:00,28.44,28.44,28.44,28.44,100.0,20.4427,20.4427,20.4427,20.4427,100.0
2009-03-19 10:50:00,28.39,28.4,28.39,28.4,1600.0,20.4068,20.414,20.4068,20.414,1600.0
2009-03-19 10:55:00,28.36,28.36,28.36,28.36,100.0,20.3852,20.3852,20.3852,20.3852,100.0
2009-03-19 11:00:00,28.36,28.36,28.36,28.36,0.0,20.3852,20.3852,20.3852,20.3852,0.0
2009-03-19 11:05:00,28.39,28.39,28.39,28.39,100.0,20.4068,20.4068,20.4068,20.4068,100.0
2009-03-19 11:10:00,28.39,28.39,28.39,28.39,0.0,20.4068,20.4068,20.4068,20.4068,0.0
2009-03-19 11:15:00,28.29,28.29,28.28,28.29,400.0,20.3349,20.3349,20.3277,20.3349,400.0
2009-03-19 11:20:00,28.37,28.37,28.37,28.37,100.0,20.3924,20.3924,20.3924,20.3924,100.0
2009-03-19 11:25:00,28.33,28.33,28.33,28.33,100.0,20.3637,20.3637,20.3637,20.3637,100.0
2009-03-19 11:30:00,28.33,28.33,28.33,28.33,0.0,20.3637,20.3637,20.3637,20.3637,0.0
2009-03-19 11:35:00,28.33,28.33,28.33,28.33,0.0,20.3637,20.3637,20.3637,20.3637,0.0
2009-03-19 11:40:00,28.22,28.22,28.22,28.22,100.0,20.2846,20.2846,20.2846,20.2846,100.0
2009-03-19 11:45:00,28.14,28.14,28.14,28.14,100.0,20.2271,20.2271,20.2271,20.2271,100.0
2009-03-19 11:50:00,28.07,28.07,28.02,28.07,3100.0,20.1768,20.1768,20.1408,20.1768,3100.0
2009-03-19 11:55:00,28.18,28.2,28.18,28.2,1700.0,20.2558,20.2702,20.2558,20.2702,1700.0
2009-03-19 12:00:00,28.17,28.17,28.17,28.17,100.0,20.2487,20.2487,20.2487,20.2487,100.0
2009-03-19 12:05:00,28.17,28.17,28.17,28.17,0.0,20.2487,20.2487,20.2487,20.2487,0.0
2009-03-19 12:10:00,28.12,28.12,28.08,28.08,400.0,20.2127,20.2127,20.184,20.184,400.0
2009-03-19 12:15:00,28.07,28.07,28.07,28.07,100.0,20.1768,20.1768,20.1768,20.1768,100.0
2009-03-19 12:20:00,28.05,28.05,28.05,28.05,100.0,20.1624,20.1624,20.1624,20.1624,100.0
2009-03-19 12:25:00,28.09,28.09,28.07,28.07,200.0,20.1911,20.1911,20.1768,20.1768,200.0
2009-03-19 12:30:00,28.07,28.07,28.07,28.07,0.0,20.1768,20.1768,20.1768,20.1768,0.0
2009-03-19 12:35:00,28.14,28.14,28.14,28.14,1000.0,20.2271,20.2271,20.2271,20.2271,1000.0
2009-03-19 12:40:00,28.14,28.14,28.14,28.14,0.0,20.2271,20.2271,20.2271,20.2271,0.0
2009-03-19 12:45:00,28.21,28.21,28.2,28.2,1000.0,20.2774,20.2774,20.2702,20.2702,1000.0
2009-03-19 12:50:00,28.19,28.19,28.19,28.19,100.0,20.263,20.263,20.263,20.263,100.0
2009-03-19 12:55:00,28.19,28.19,28.19,28.19,0.0,20.263,20.263,20.263,20.263,0.0
2009-03-19 13:00:00,28.12,28.12,28.12,28.12,100.0,20.2127,20.2127,20.2127,20.2127,100.0
2009-03-19 13:05:00,28.11,28.11,28.07,28.07,200.0,20.2055,20.2055,20.1768,20.1768,200.0
2009-03-19 13:10:00,28.09,28.09,28.09,28.09,200.0,20.1911,20.1911,20.1911,20.1911,200.0
2009-03-19 13:15:00,28.09,28.09,28.09,28.09,0.0,20.1911,20.1911,20.1911,20.1911,0.0
2009-03-19 13:20:00,28.21,28.21,28.21,28.21,400.0,20.2774,20.2774,20.2774,20.2774,400.0
2009-03-19 13:25:00,28.19,28.19,28.18,28.18,500.0,20.263,20.263,20.2558,20.2558,500.0
2009-03-19 13:30:00,28.15,28.15,28.14,28.14,200.0,20.2343,20.2343,20.2271,20.2271,200.0
2009-03-19 13:35:00,28.12,28.12,28.12,28.12,200.0,20.2127,20.2127,20.2127,20.2127,200.0
2009-03-19 13:40:00,28.14,28.14,28.14,28.14,100.0,20.2271,20.2271,20.2271,20.2271,100.0
2009-03-19 13:45:00,28.21,28.21,28.21,28.21,1900.0,20.2774,20.2774,20.2774,20.2774,1900.0
2009-03-19 13:50:00,28.21,28.21,28.19,28.19,1200.0,20.2774,20.2774,20.263,20.263,1200.0
2009-03-19 13:55:00,28.19,28.19,28.17,28.17,1900.0,20.263,20.263,20.2487,20.2487,1900.0
2009-03-19 14:00:00,28.2,28.2,28.2,28.2,100.0,20.2702,20.2702,20.2702,20.2702,100.0
2009-03-19 14:05:00,28.23,28.24,28.22,28.22,900.0,20.2918,20.299,20.2846,20.2846,900.0
2009-03-19 14:10:00,28.22,28.22,28.22,28.22,0.0,20.2846,20.2846,20.2846,20.2846,0.0
2009-03-19 14:15:00,28.18,28.18,28.18,28.18,1500.0,20.2558,20.2558,20.2558,20.2558,1500.0
2009-03-19 14:20:00,28.16,28.16,28.05,28.05,2700.0,20.2415,20.2415,20.1624,20.1624,2700.0
2009-03-19 14:25:00,28.06,28.06,28.06,28.06,600.0,20.1696,20.1696,20.1696,20.1696,600.0
2009-03-19 14:30:00,28.08,28.08,28.08,28.08,100.0,20.184,20.184,20.184,20.184,100.0
2009-03-19 14:35:00,28.08,28.08,28.08,28.08,0.0,20.184,20.184,20.184,20.184,0.0
2009-03-19 14:40:00,28.05,28.05,28.05,28.05,100.0,20.1624,20.1624,20.1624,20.1624,100.0
2009-03-19 14:45:00,28.05,28.05,28.05,28.05,0.0,20.1624,20.1624,20.1624,20.1624,0.0
2009-03-19 14:50:00,28.0,28.0,28.0,28.0,100.0,20.1265,20.1265,20.1265,20.1265,100.0
2009-03-19 14:55:00,28.01,28.01,28.01,28.01,100.0,20.1336,20.1336,20.1336,20.1336,100.0
2009-03-19 15:00:00,28.05,28.12,28.05,28.12,1400.0,20.1624,20.2127,20.1624,20.2127,1400.0
2009-03-19 15:05:00,28.09,28.09,28.09,28.09,100.0,20.1911,20.1911,20.1911,20.1911,100.0
2009-03-19 15:10:00,28.09,28.09,28.09,28.09,0.0,20.1911,20.1911,20.1911,20.1911,0.0
2009-03-19 15:15:00,28.1,28.1,28.1,28.1,100.0,20.1983,20.1983,20.1983,20.1983,100.0
2009-03-19 15:20:00,28.08,28.08,28.08,28.08,300.0,20.184,20.184,20.184,20.184,300.0
2009-03-19 15:25:00,28.04,28.04,28.03,28.03,1200.0,20.1552,20.1552,20.148,20.148,1200.0
2009-03-19 15:30:00,28.03,28.14,28.03,28.14,3100.0,20.148,20.2271,20.148,20.2271,3100.0
2009-03-19 15:35:00,28.09,28.09,28.05,28.05,2000.0,20.1911,20.1911,20.1624,20.1624,2000.0
2009-03-19 15:40:00,28.03,28.03,28.03,28.03,800.0,20.148,20.148,20.148,20.148,800.0
2009-03-19 15:45:00,28.06,28.06,28.02,28.02,5300.0,20.1696,20.1696,20.1408,20.1408,5300.0
2009-03-19 15:50:00,28.02,28.02,28.0,28.0,400.0,20.1408,20.1408,20.1265,20.1265,400.0
2009-03-19 15:55:00,28.0,28.0,27.92,27.94,4400.0,20.1265,20.1265,20.069,20.0833,4400.0
2009-03-20 09:30:00,28.0,28.0,28.0,28.0,1600.0,20.1265,20.1265,20.1265,20.1265,1600.0
2009-03-20 09:35:00,28.0,28.0,28.0,28.0,0.0,20.1265,20.1265,20.1265,20.1265,0.0
2009-03-20 09:40:00,27.92,27.92,27.92,27.92,200.0,20.069,20.069,20.069,20.069,200.0
2009-03-20 09:45:00,28.0,28.0,28.0,28.0,200.0,20.1265,20.1265,20.1265,20.1265,200.0
2009-03-20 09:50:00,28.04,28.04,28.04,28.04,300.0,20.1552,20.1552,20.1552,20.1552,300.0
2009-03-20 09:55:00,28.05,28.05,28.02,28.02,7000.0,20.1624,20.1624,20.1408,20.1408,7000.0
2009-03-20 10:00:00,28.02,28.02,28.02,28.02,0.0,20.1408,20.1408,20.1408,20.1408,0.0
2009-03-20 10:05:00,28.02,28.02,28.02,28.02,0.0,20.1408,20.1408,20.1408,20.1408,0.0
2009-03-20 10:10:00,28.02,28.02,28.02,28.02,0.0,20.1408,20.1408,20.1408,20.1408,0.0
2009-03-20 10:15:00,27.93,27.94,27.93,27.94,2300.0,20.0761,20.0833,20.0761,20.0833,2300.0
2009-03-20 10:20:00,27.93,27.96,27.93,27.95,69700.0,20.0761,20.0977,20.0761,20.0905,69700.0
2009-03-20 10:25:00,27.95,27.97,27.95,27.97,19900.0,20.0905,20.1049,20.0905,20.1049,19900.0
2009-03-20 10:30:00,28.06,28.08,28.04,28.06,16500.0,20.1696,20.184,20.1552,20.1696,16500.0
2009-03-20 10:35:00,28.06,28.06,28.06,28.06,0.0,20.1696,20.1696,20.1696,20.1696,0.0
2009-03-20 10:40:00,28.06,28.06,28.06,28.06,0.0,20.1696,20.1696,20.1696,20.1696,0.0
2009-03-20 10:45:00,28.06,28.06,28.06,28.06,0.0,20.1696,20.1696,20.1696,20.1696,0.0
2009-03-20 10:50:00,28.06,28.06,28.06,28.06,0.0,20.1696,20.1696,20.1696,20.1696,0.0
2009-03-20 10:55:00,28.06,28.08,28.06,28.07,5100.0,20.1696,20.184,20.1696,20.1768,5100.0
2009-03-20 11:00:00,28.07,28.07,28.07,28.07,0.0,20.1768,20.1768,20.1768,20.1768,0.0
2009-03-20 11:05:00,28.07,28.07,28.07,28.07,0.0,20.1768,20.1768,20.1768,20.1768,0.0
2009-03-20 11:10:00,27.96,27.96,27.96,27.96,6000.0,20.0977,20.0977,20.0977,20.0977,6000.0
2009-03-20 11:15:00,27.92,27.92,27.92,27.92,2000.0,20.069,20.069,20.069,20.069,2000.0
2009-03-20 11:20:00,27.92,27.92,27.92,27.92,0.0,20.069,20.069,20.069,20.069,0.0
2009-03-20 11:25:00,27.84,27.84,27.84,27.84,400.0,20.0114,20.0114,20.0114,20.0114,400.0
2009-03-20 11:30:00,27.87,27.89,27.87,27.87,3900.0,20.033,20.0474,20.033,20.033,3900.0
2009-03-20 11:35:00,27.87,27.87,27.87,27.87,0.0,20.033,20.033,20.033,20.033,0.0
2009-03-20 11:40:00,27.89,27.91,27.87,27.89,1700.0,20.0474,20.0618,20.033,20.0474,1700.0
2009-03-20 11:45:00,27.92,27.92,27.84,27.85,1500.0,20.069,20.069,20.0114,20.0186,1500.0
2009-03-20 11:50:00,27.84,27.91,27.84,27.91,3100.0,20.0114,20.0618,20.0114,20.0618,3100.0
2009-03-20 11:55:00,27.92,27.92,27.9,27.92,10600.0,20.069,20.069,20.0546,20.069,10600.0
2009-03-20 12:00:00,27.92,27.92,27.92,27.92,0.0,20.069,20.069,20.069,20.069,0.0
2009-03-20 12:05:00,27.91,27.91,27.91,27.91,900.0,20.0618,20.0618,20.0618,20.0618,900.0
2009-03-20 12:10:00,27.94,27.96,27.94,27.96,2500.0,20.0833,20.0977,20.0833,20.0977,2500.0
2009-03-20 12:15:00,28.0,28.0,28.0,28.0,100.0,20.1265,20.1265,20.1265,20.1265,100.0
2009-03-20 12:20:00,28.02,28.02,28.02,28.02,100.0,20.1408,20.1408,20.1408,20.1408,100.0
2009-03-20 12:25:00,28.02,28.02,28.02,28.02,0.0,20.1408,20.1408,20.1408,20.1408,0.0
2009-03-20 12:30:00,28.0,28.0,28.0,28.0,100.0,20.1265,20.1265,20.1265,20.1265,100.0
2009-03-20 12:35:00,28.03,28.03,28.03,28.03,100.0,20.148,20.148,20.148,20.148,100.0
2009-03-20 12:40:00,27.96,27.96,27.96,27.96,800.0,20.0977,20.0977,20.0977,20.0977,800.0
2009-03-20 12:45:00,27.96,27.96,27.96,27.96,0.0,20.0977,20.0977,20.0977,20.0977,0.0
2009-03-20 12:50:00,27.86,27.86,27.8,27.83,2800.0,20.0258,20.0258,19.9827,20.0043,2800.0
2009-03-20 12:55:00,27.8,27.83,27.8,27.83,1400.0,19.9827,20.0043,19.9827,20.0043,1400.0
2009-03-20 13:00:00,27.83,27.83,27.83,27.83,0.0,20.0043,20.0043,20.0043,20.0043,0.0
2009-03-20 13:05:00,27.83,27.83,27.83,27.83,0.0,20.0043,20.0043,20.0043,20.0043,0.0
2009-03-20 13:10:00,27.83,27.83,27.83,27.83,0.0,20.0043,20.0043,20.0043,20.0043,0.0
2009-03-20 13:15:00,27.83,27.83,27.83,27.83,100.0,20.0043,20.0043,20.0043,20.0043,100.0
2009-03-20 13:20:00,27.83,27.83,27.83,27.83,0.0,20.0043,20.0043,20.0043,20.0043,0.0
2009-03-20 13:25:00,27.83,27.83,27.83,27.83,0.0,20.0043,20.0043,20.0043,20.0043,0.0
2009-03-20 13:30:00,27.83,27.83,27.83,27.83,0.0,20.0043,20.0043,20.0043,20.0043,0.0
2009-03-20 13:35:00,27.83,27.83,27.83,27.83,0.0,20.0043,20.0043,20.0043,20.0043,0.0
2009-03-20 13:40:00,27.83,27.83,27.83,27.83,0.0,20.0043,20.0043,20.0043,20.0043,0.0
2009-03-20 13:45:00,27.53,27.53,27.53,27.53,200.0,19.7886,19.7886,19.7886,19.7886,200.0
2009-03-20 13:50:00,27.53,27.53,27.53,27.53,0.0,19.7886,19.7886,19.7886,19.7886,0.0
2009-03-20 13:55:00,27.55,27.56,27.51,27.51,1700.0,19.803,19.8102,19.7742,19.7742,1700.0
2009-03-20 14:00:00,27.51,27.51,27.51,27.51,0.0,19.7742,19.7742,19.7742,19.7742,0.0
2009-03-20 14:05:00,27.47,27.47,27.47,27.47,300.0,19.7455,19.7455,19.7455,19.7455,300.0
2009-03-20 14:10:00,27.48,27.48,27.48,27.48,100.0,19.7527,19.7527,19.7527,19.7527,100.0
2009-03-20 14:15:00,27.48,27.48,27.48,27.48,0.0,19.7527,19.7527,19.7527,19.7527,0.0
2009-03-20 14:20:00,27.48,27.48,27.48,27.48,0.0,19.7527,19.7527,19.7527,19.7527,0.0
2009-03-20 14:25:00,27.48,27.48,27.48,27.48,600.0,19.7527,19.7527,19.7527,19.7527,600.0
2009-03-20 14:30:00,27.48,27.48,27.48,27.48,0.0,19.7527,19.7527,19.7527,19.7527,0.0
2009-03-20 14:35:00,27.48,27.48,27.48,27.48,0.0,19.7527,19.7527,19.7527,19.7527,0.0
2009-03-20 14:40:00,27.5,27.5,27.48,27.48,300.0,19.7671,19.7671,19.7527,19.7527,300.0
2009-03-20 14:45:00,27.48,27.48,27.47,27.47,700.0,19.7527,19.7527,19.7455,19.7455,700.0
2009-03-20 14:50:00,27.48,27.48,27.47,27.48,700.0,19.7527,19.7527,19.7455,19.7527,700.0
2009-03-20 14:55:00,27.46,27.52,27.46,27.52,2000.0,19.7383,19.7814,19.7383,19.7814,2000.0
2009-03-20 15:00:00,27.54,27.54,27.54,27.54,100.0,19.7958,19.7958,19.7958,19.7958,100.0
2009-03-20 15:05:00,27.54,27.54,27.54,27.54,0.0,19.7958,19.7958,19.7958,19.7958,0.0
2009-03-20 15:10:00,27.6,27.6,27.59,27.59,200.0,19.8389,19.8389,19.8317,19.8317,200.0
2009-03-20 15:15:00,27.52,27.52,27.52,27.52,100.0,19.7814,19.7814,19.7814,19.7814,100.0
2009-03-20 15:20:00,27.52,27.52,27.52,27.52,0.0,19.7814,19.7814,19.7814,19.7814,0.0
2009-03-20 15:25:00,27.62,27.62,27.62,27.62,100.0,19.8533,19.8533,19.8533,19.8533,100.0
2009-03-20 15:30:00,27.63,27.63,27.63,27.63,1800.0,19.8605,19.8605,19.8605,19.8605,1800.0
2009-03-20 15:35:00,27.63,27.63,27.59,27.59,200.0,19.8605,19.8605,19.8317,19.8317,200.0
2009-03-20 15:40:00,27.59,27.59,27.56,27.56,900.0,19.8317,19.8317,19.8102,19.8102,900.0
2009-03-20 15:45:00,27.58,27.6,27.58,27.6,3500.0,19.8246,19.8389,19.8246,19.8389,3500.0
2009-03-20 15:50:00,27.57,27.57,27.57,27.57,200.0,19.8174,19.8174,19.8174,19.8174,200.0
2009-03-20 15:55:00,27.56,27.56,27.55,27.55,500.0,19.8102,19.8102,19.803,19.803,500.0
2009-03-23 09:30:00,28.35,28.44,27.33,28.39,10500.0,20.378,20.4427,19.6449,20.4068,10500.0
2009-03-23 09:35:00,28.4,28.48,28.34,28.48,4600.0,20.414,20.4715,20.3708,20.4715,4600.0
2009-03-23 09:40:00,28.42,28.42,28.36,28.38,2600.0,20.4284,20.4284,20.3852,20.3996,2600.0
2009-03-23 09:45:00,28.36,28.36,28.36,28.36,200.0,20.3852,20.3852,20.3852,20.3852,200.0
2009-03-23 09:50:00,28.27,28.29,28.27,28.28,500.0,20.3205,20.3349,20.3205,20.3277,500.0
2009-03-23 09:55:00,28.28,28.28,28.28,28.28,0.0,20.3277,20.3277,20.3277,20.3277,0.0
2009-03-23 10:00:00,28.38,28.46,28.37,28.46,1800.0,20.3996,20.4571,20.3924,20.4571,1800.0
2009-03-23 10:05:00,28.5,28.5,28.5,28.5,300.0,20.4859,20.4859,20.4859,20.4859,300.0
2009-03-23 10:10:00,28.5,28.51,28.5,28.51,24000.0,20.4859,20.493,20.4859,20.493,24000.0
2009-03-23 10:15:00,28.51,28.51,28.51,28.51,0.0,20.493,20.493,20.493,20.493,0.0
2009-03-23 10:20:00,28.61,28.64,28.61,28.64,300.0,20.5649,20.5865,20.5649,20.5865,300.0
2009-03-23 10:25:00,28.64,28.64,28.64,28.64,0.0,20.5865,20.5865,20.5865,20.5865,0.0
2009-03-23 10:30:00,28.64,28.64,28.64,28.64,100.0,20.5865,20.5865,20.5865,20.5865,100.0
2009-03-23 10:35:00,28.66,28.66,28.65,28.65,2200.0,20.6009,20.6009,20.5937,20.5937,2200.0
2009-03-23 10:40:00,28.65,28.65,28.65,28.65,0.0,20.5937,20.5937,20.5937,20.5937,0.0
2009-03-23 10:45:00,28.58,28.58,28.58,28.58,600.0,20.5434,20.5434,20.5434,20.5434,600.0
2009-03-23 10:50:00,28.6,28.65,28.6,28.65,3100.0,20.5577,20.5937,20.5577,20.5937,3100.0
2009-03-23 10:55:00,28.65,28.65,28.65,28.65,0.0,20.5937,20.5937,20.5937,20.5937,0.0
2009-03-23 11:00:00,28.78,28.78,28.78,28.78,300.0,20.6871,20.6871,20.6871,20.6871,300.0
2009-03-23 11:05:00,28.78,28.78,28.78,28.78,0.0,20.6871,20.6871,20.6871,20.6871,0.0
2009-03-23 11:10:00,28.78,28.78,28.76,28.76,900.0,20.6871,20.6871,20.6727,20.6727,900.0
2009-03-23 11:15:00,28.76,28.77,28.76,28.76,500.0,20.6727,20.6799,20.6727,20.6727,500.0
2009-03-23 11:20:00,28.74,28.74,28.73,28.73,400.0,20.6584,20.6584,20.6512,20.6512,400.0
2009-03-23 11:25:00,28.7,28.7,28.7,28.7,1500.0,20.6296,20.6296,20.6296,20.6296,1500.0
2009-03-23 11:30:00,28.75,28.75,28.75,28.75,100.0,20.6656,20.6656,20.6656,20.6656,100.0
2009-03-23 11:35:00,28.75,28.75,28.75,28.75,1000.0,20.6656,20.6656,20.6656,20.6656,1000.0
2009-03-23 11:40:00,28.75,28.75,28.75,28.75,0.0,20.6656,20.6656,20.6656,20.6656,0.0
2009-03-23 11:45:00,28.78,28.78,28.78,28.78,300.0,20.6871,20.6871,20.6871,20.6871,300.0
2009-03-23 11:50:00,28.78,28.78,28.78,28.78,0.0,20.6871,20.6871,20.6871,20.6871,0.0
2009-03-23 11:55:00,28.9,28.9,28.9,28.9,900.0,20.7734,20.7734,20.7734,20.7734,900.0
2009-03-23 12:00:00,28.9,28.9,28.9,28.9,0.0,20.7734,20.7734,20.7734,20.7734,0.0
2009-03-23 12:05:00,28.9,28.94,28.9,28.93,18900.0,20.7734,20.8021,20.7734,20.7949,18900.0
2009-03-23 12:10:00,28.96,28.96,28.94,28.94,600.0,20.8165,20.8165,20.8021,20.8021,600.0
2009-03-23 12:15:00,28.94,28.94,28.94,28.94,100.0,20.8021,20.8021,20.8021,20.8021,100.0
2009-03-23 12:20:00,28.94,28.94,28.94,28.94,0.0,20.8021,20.8021,20.8021,20.8021,0.0
2009-03-23 12:25:00,28.91,28.91,28.91,28.91,900.0,20.7806,20.7806,20.7806,20.7806,900.0
2009-03-23 12:30:00,28.97,28.97,28.97,28.97,100.0,20.8237,20.8237,20.8237,20.8237,100.0
2009-03-23 12:35:00,28.92,28.94,28.92,28.94,300.0,20.7878,20.8021,20.7878,20.8021,300.0
2009-03-23 12:40:00,28.94,28.94,28.92,28.92,400.0,20.8021,20.8021,20.7878,20.7878,400.0
2009-03-23 12:45:00,28.9,28.93,28.9,28.9,500.0,20.7734,20.7949,20.7734,20.7734,500.0
2009-03-23 12:50:00,28.9,28.94,28.9,28.94,700.0,20.7734,20.8021,20.7734,20.8021,700.0
2009-03-23 12:55:00,28.89,28.93,28.89,28.93,400.0,20.7662,20.7949,20.7662,20.7949,400.0
2009-03-23 13:00:00,28.91,28.92,28.89,28.89,500.0,20.7806,20.7878,20.7662,20.7662,500.0
2009-03-23 13:05:00,28.88,28.92,28.88,28.91,500.0,20.759,20.7878,20.759,20.7806,500.0
2009-03-23 13:10:00,28.94,29.0,28.91,28.97,3800.0,20.8021,20.8453,20.7806,20.8237,3800.0
2009-03-23 13:15:00,28.98,28.98,28.97,28.97,200.0,20.8309,20.8309,20.8237,20.8237,200.0
2009-03-23 13:20:00,28.94,29.0,28.94,29.0,900.0,20.8021,20.8453,20.8021,20.8453,900.0
2009-03-23 13:25:00,28.88,28.9,28.88,28.88,500.0,20.759,20.7734,20.759,20.759,500.0
2009-03-23 13:30:00,28.88,28.88,28.83,28.83,3500.0,20.759,20.759,20.7231,20.7231,3500.0
2009-03-23 13:35:00,28.85,28.85,28.81,28.83,1000.0,20.7374,20.7374,20.7087,20.7231,1000.0
2009-03-23 13:40:00,28.84,28.86,28.84,28.86,500.0,20.7303,20.7446,20.7303,20.7446,500.0
2009-03-23 13:45:00,28.87,28.9,28.87,28.9,400.0,20.7518,20.7734,20.7518,20.7734,400.0
2009-03-23 13:50:00,28.89,28.89,28.89,28.89,400.0,20.7662,20.7662,20.7662,20.7662,400.0
2009-03-23 13:55:00,28.88,28.88,28.86,28.86,400.0,20.759,20.759,20.7446,20.7446,400.0
2009-03-23 14:00:00,28.86,28.92,28.86,28.92,700.0,20.7446,20.7878,20.7446,20.7878,700.0
2009-03-23 14:05:00,28.91,28.91,28.91,28.91,300.0,20.7806,20.7806,20.7806,20.7806,300.0
2009-03-23 14:10:00,28.91,28.91,28.85,28.86,600.0,20.7806,20.7806,20.7374,20.7446,600.0
2009-03-23 14:15:00,28.87,28.87,28.86,28.86,500.0,20.7518,20.7518,20.7446,20.7446,500.0
2009-03-23 14:20:00,28.9,28.9,28.9,28.9,300.0,20.7734,20.7734,20.7734,20.7734,300.0
2009-03-23 14:25:00,28.9,28.97,28.9,28.95,700.0,20.7734,20.8237,20.7734,20.8093,700.0
2009-03-23 14:30:00,28.95,28.95,28.95,28.95,1500.0,20.8093,20.8093,20.8093,20.8093,1500.0
2009-03-23 14:35:00,28.95,29.0,28.95,29.0,1800.0,20.8093,20.8453,20.8093,20.8453,1800.0
2009-03-23 14:40:00,28.94,28.94,28.94,28.94,900.0,20.8021,20.8021,20.8021,20.8021,900.0
2009-03-23 14:45:00,28.94,29.0,28.94,29.0,2700.0,20.8021,20.8453,20.8021,20.8453,2700.0
2009-03-23 14:50:00,29.0,29.17,29.0,29.13,5400.0,20.8453,20.9675,20.8453,20.9387,5400.0
2009-03-23 14:55:00,29.13,29.13,29.09,29.11,2500.0,20.9387,20.9387,20.91,20.9243,2500.0
2009-03-23 15:00:00,29.12,29.12,29.08,29.08,1000.0,20.9315,20.9315,20.9028,20.9028,1000.0
2009-03-23 15:05:00,29.08,29.12,29.06,29.06,1900.0,20.9028,20.9315,20.8884,20.8884,1900.0
2009-03-23 15:10:00,29.07,29.1,29.07,29.08,1800.0,20.8956,20.9171,20.8956,20.9028,1800.0
2009-03-23 15:15:00,29.15,29.17,29.15,29.17,1000.0,20.9531,20.9675,20.9531,20.9675,1000.0
2009-03-23 15:20:00,29.15,29.15,29.12,29.12,300.0,20.9531,20.9531,20.9315,20.9315,300.0
2009-03-23 15:25:00,29.15,29.23,29.12,29.17,3400.0,20.9531,21.0106,20.9315,20.9675,3400.0
2009-03-23 15:30:00,29.18,29.19,29.18,29.18,2500.0,20.9746,20.9818,20.9746,20.9746,2500.0
2009-03-23 15:35:00,29.19,29.19,29.19,29.19,1000.0,20.9818,20.9818,20.9818,20.9818,1000.0
2009-03-23 15:40:00,29.28,29.34,29.28,29.33,2100.0,21.0465,21.0897,21.0465,21.0825,2100.0
2009-03-23 15:45:00,29.34,29.34,29.31,29.33,3500.0,21.0897,21.0897,21.0681,21.0825,3500.0
2009-03-23 15:50:00,29.34,29.42,29.33,29.42,9100.0,21.0897,21.1472,21.0825,21.1472,9100.0
2009-03-23 15:55:00,29.42,29.47,29.39,29.43,9200.0,21.1472,21.1831,21.1256,21.1543,9200.0
2009-03-24 09:30:00,28.82,28.91,28.82,28.91,1200.0,20.7159,20.7806,20.7159,20.7806,1200.0
2009-03-24 09:35:00,28.89,28.89,28.88,28.88,4200.0,20.7662,20.7662,20.759,20.759,4200.0
2009-03-24 09:40:00,28.86,28.87,28.84,28.87,2600.0,20.7446,20.7518,20.7303,20.7518,2600.0
2009-03-24 09:45:00,28.85,28.85,28.84,28.84,200.0,20.7374,20.7374,20.7303,20.7303,200.0
2009-03-24 09:50:00,28.89,28.91,28.89,28.91,800.0,20.7662,20.7806,20.7662,20.7806,800.0
2009-03-24 09:55:00,28.94,28.94,28.94,28.94,200.0,20.8021,20.8021,20.8021,20.8021,200.0
2009-03-24 10:00:00,28.98,29.14,28.98,29.14,1300.0,20.8309,20.9459,20.8309,20.9459,1300.0
2009-03-24 10:05:00,29.08,29.08,29.06,29.06,2300.0,20.9028,20.9028,20.8884,20.8884,2300.0
2009-03-24 10:10:00,29.06,29.08,29.05,29.08,300.0,20.8884,20.9028,20.8812,20.9028,300.0
2009-03-24 10:15:00,29.05,29.05,28.99,28.99,3300.0,20.8812,20.8812,20.8381,20.8381,3300.0
2009-03-24 10:20:00,28.95,28.96,28.94,28.94,2800.0,20.8093,20.8165,20.8021,20.8021,2800.0
2009-03-24 10:25:00,29.0,29.0,29.0,29.0,700.0,20.8453,20.8453,20.8453,20.8453,700.0
2009-03-24 10:30:00,29.0,29.0,29.0,29.0,0.0,20.8453,20.8453,20.8453,20.8453,0.0
2009-03-24 10:35:00,28.91,28.91,28.85,28.88,1500.0,20.7806,20.7806,20.7374,20.759,1500.0
2009-03-24 10:40:00,28.93,28.93,28.91,28.91,800.0,20.7949,20.7949,20.7806,20.7806,800.0
2009-03-24 10:45:00,28.88,28.88,28.88,28.88,400.0,20.759,20.759,20.759,20.759,400.0
2009-03-24 10:50:00,28.95,28.95,28.95,28.95,200.0,20.8093,20.8093,20.8093,20.8093,200.0
2009-03-24 10:55:00,28.96,28.96,28.92,28.96,2300.0,20.8165,20.8165,20.7878,20.8165,2300.0
2009-03-24 11:00:00,28.91,28.96,28.91,28.96,1800.0,20.7806,20.8165,20.7806,20.8165,1800.0
2009-03-24 11:05:00,28.96,28.96,28.96,28.96,200.0,20.8165,20.8165,20.8165,20.8165,200.0
2009-03-24 11:10:00,29.04,29.04,29.04,29.04,1400.0,20.874,20.874,20.874,20.874,1400.0
2009-03-24 11:15:00,29.03,29.03,29.03,29.03,400.0,20.8668,20.8668,20.8668,20.8668,400.0
2009-03-24 11:20:00,29.0,29.07,28.99,29.06,1000.0,20.8453,20.8956,20.8381,20.8884,1000.0
2009-03-24 11:25:00,29.08,29.1,29.08,29.1,200.0,20.9028,20.9171,20.9028,20.9171,200.0
2009-03-24 11:30:00,29.11,29.11,29.09,29.09,600.0,20.9243,20.9243,20.91,20.91,600.0
2009-03-24 11:35:00,29.08,29.12,29.07,29.12,3500.0,20.9028,20.9315,20.8956,20.9315,3500.0
2009-03-24 11:40:00,29.1,29.11,29.1,29.11,300.0,20.9171,20.9243,20.9171,20.9243,300.0
2009-03-24 11:45:00,29.08,29.09,29.08,29.09,500.0,20.9028,20.91,20.9028,20.91,500.0
2009-03-24 11:50:00,29.08,29.08,29.05,29.05,1800.0,20.9028,20.9028,20.8812,20.8812,1800.0
2009-03-24 11:55:00,29.03,29.03,29.03,29.03,100.0,20.8668,20.8668,20.8668,20.8668,100.0
2009-03-24 12:00:00,29.0,29.05,29.0,29.05,10400.0,20.8453,20.8812,20.8453,20.8812,10400.0
2009-03-24 12:05:00,29.04,29.04,29.03,29.03,300.0,20.874,20.874,20.8668,20.8668,300.0
2009-03-24 12:10:00,29.03,29.03,29.0,29.0,4400.0,20.8668,20.8668,20.8453,20.8453,4400.0
2009-03-24 12:15:00,29.08,29.08,29.08,29.08,100.0,20.9028,20.9028,20.9028,20.9028,100.0
2009-03-24 12:20:00,29.08,29.08,29.08,29.08,200.0,20.9028,20.9028,20.9028,20.9028,200.0
2009-03-24 12:25:00,29.08,29.12,29.08,29.12,300.0,20.9028,20.9315,20.9028,20.9315,300.0
2009-03-24 12:30:00,29.16,29.16,29.15,29.15,300.0,20.9603,20.9603,20.9531,20.9531,300.0
2009-03-24 12:35:00,29.16,29.16,29.16,29.16,100.0,20.9603,20.9603,20.9603,20.9603,100.0
2009-03-24 12:40:00,29.11,29.11,29.1,29.1,700.0,20.9243,20.9243,20.9171,20.9171,700.0
2009-03-24 12:45:00,29.12,29.16,29.12,29.16,1500.0,20.9315,20.9603,20.9315,20.9603,1500.0
2009-03-24 12:50:00,29.23,29.24,29.23,29.24,1600.0,21.0106,21.0178,21.0106,21.0178,1600.0
2009-03-24 12:55:00,29.27,29.28,29.27,29.28,500.0,21.0393,21.0465,21.0393,21.0465,500.0
2009-03-24 13:00:00,29.25,29.28,29.25,29.28,500.0,21.025,21.0465,21.025,21.0465,500.0
2009-03-24 13:05:00,29.24,29.24,29.24,29.24,300.0,21.0178,21.0178,21.0178,21.0178,300.0
2009-03-24 13:10:00,29.24,29.28,29.24,29.28,200.0,21.0178,21.0465,21.0178,21.0465,200.0
2009-03-24 13:15:00,29.24,29.28,29.24,29.28,900.0,21.0178,21.0465,21.0178,21.0465,900.0
2009-03-24 13:20:00,29.31,29.31,29.31,29.31,100.0,21.0681,21.0681,21.0681,21.0681,100.0
2009-03-24 13:25:00,29.32,29.36,29.32,29.34,500.0,21.0753,21.104,21.0753,21.0897,500.0
2009-03-24 13:30:00,29.32,29.32,29.21,29.21,500.0,21.0753,21.0753,20.9962,20.9962,500.0
2009-03-24 13:35:00,29.21,29.21,29.21,29.21,0.0,20.9962,20.9962,20.9962,20.9962,0.0
2009-03-24 13:40:00,29.18,29.18,29.18,29.18,300.0,20.9746,20.9746,20.9746,20.9746,300.0
2009-03-24 13:45:00,29.2,29.2,29.11,29.11,1200.0,20.989,20.989,20.9243,20.9243,1200.0
2009-03-24 13:50:00,29.13,29.13,29.07,29.07,1200.0,20.9387,20.9387,20.8956,20.8956,1200.0
2009-03-24 13:55:00,29.07,29.12,29.06,29.12,1800.0,20.8956,20.9315,20.8884,20.9315,1800.0
2009-03-24 14:00:00,29.11,29.11,29.08,29.08,1300.0,20.9243,20.9243,20.9028,20.9028,1300.0
2009-03-24 14:05:00,29.09,29.13,29.09,29.13,4000.0,20.91,20.9387,20.91,20.9387,4000.0
2009-03-24 14:10:00,29.18,29.18,29.18,29.18,200.0,20.9746,20.9746,20.9746,20.9746,200.0
2009-03-24 14:15:00,29.15,29.18,29.15,29.18,1300.0,20.9531,20.9746,20.9531,20.9746,1300.0
2009-03-24 14:20:00,29.18,29.18,29.18,29.18,0.0,20.9746,20.9746,20.9746,20.9746,0.0
2009-03-24 14:25:00,29.2,29.2,29.1,29.1,200.0,20.989,20.989,20.9171,20.9171,200.0
2009-03-24 14:30:00,29.15,29.15,29.15,29.15,100.0,20.9531,20.9531,20.9531,20.9531,100.0
2009-03-24 14:35:00,29.15,29.19,29.15,29.19,3400.0,20.9531,20.9818,20.9531,20.9818,3400.0
2009-03-24 14:40:00,29.2,29.2,29.2,29.2,100.0,20.989,20.989,20.989,20.989,100.0
2009-03-24 14:45:00,29.2,29.2,29.2,29.2,300.0,20.989,20.989,20.989,20.989,300.0
2009-03-24 14:50:00,29.15,29.2,29.07,29.07,900.0,20.9531,20.989,20.8956,20.8956,900.0
2009-03-24 14:55:00,29.07,29.07,29.07,29.07,0.0,20.8956,20.8956,20.8956,20.8956,0.0
2009-03-24 15:00:00,29.08,29.08,29.08,29.08,100.0,20.9028,20.9028,20.9028,20.9028,100.0
2009-03-24 15:05:00,29.07,29.07,29.04,29.04,200.0,20.8956,20.8956,20.874,20.874,200.0
2009-03-24 15:10:00,29.04,29.04,29.03,29.03,2400.0,20.874,20.874,20.8668,20.8668,2400.0
2009-03-24 15:15:00,29.08,29.08,29.07,29.08,600.0,20.9028,20.9028,20.8956,20.9028,600.0
2009-03-24 15:20:00,29.08,29.12,29.03,29.03,600.0,20.9028,20.9315,20.8668,20.8668,600.0
2009-03-24 15:25:00,29.04,29.04,29.02,29.04,500.0,20.874,20.874,20.8596,20.874,500.0
2009-03-24 15:30:00,29.04,29.04,28.98,28.98,800.0,20.874,20.874,20.8309,20.8309,800.0
2009-03-24 15:35:00,29.0,29.04,29.0,29.04,1600.0,20.8453,20.874,20.8453,20.874,1600.0
2009-03-24 15:40:00,29.0,29.04,28.92,28.92,3000.0,20.8453,20.874,20.7878,20.7878,3000.0
2009-03-24 15:45:00,28.96,28.98,28.94,28.94,500.0,20.8165,20.8309,20.8021,20.8021,500.0
2009-03-24 15:50:00,28.92,28.94,28.87,28.91,1900.0,20.7878,20.8021,20.7518,20.7806,1900.0
2009-03-24 15:55:00,28.83,28.84,28.74,28.79,1200.0,20.7231,20.7303,20.6584,20.6943,1200.0
2009-03-25 09:30:00,29.05,29.05,28.94,29.04,2700.0,20.8812,20.8812,20.8021,20.874,2700.0
2009-03-25 09:35:00,29.08,29.08,29.08,29.08,1700.0,20.9028,20.9028,20.9028,20.9028,1700.0
2009-03-25 09:40:00,29.12,29.14,29.12,29.14,5700.0,20.9315,20.9459,20.9315,20.9459,5700.0
2009-03-25 09:45:00,29.12,29.13,29.1,29.1,700.0,20.9315,20.9387,20.9171,20.9171,700.0
2009-03-25 09:50:00,29.14,29.18,29.14,29.16,1300.0,20.9459,20.9746,20.9459,20.9603,1300.0
2009-03-25 09:55:00,29.15,29.29,29.15,29.29,9100.0,20.9531,21.0537,20.9531,21.0537,9100.0
2009-03-25 10:00:00,29.31,29.51,29.31,29.5,4900.0,21.0681,21.2118,21.0681,21.2047,4900.0
2009-03-25 10:05:00,29.47,29.53,29.47,29.51,1900.0,21.1831,21.2262,21.1831,21.2118,1900.0
2009-03-25 10:10:00,29.54,29.54,29.38,29.38,1100.0,21.2334,21.2334,21.1184,21.1184,1100.0
2009-03-25 10:15:00,29.34,29.39,29.32,29.39,400.0,21.0897,21.1256,21.0753,21.1256,400.0
2009-03-25 10:20:00,29.39,29.39,29.39,29.39,0.0,21.1256,21.1256,21.1256,21.1256,0.0
2009-03-25 10:25:00,29.29,29.29,29.28,29.28,900.0,21.0537,21.0537,21.0465,21.0465,900.0
2009-03-25 10:30:00,29.33,29.33,29.33,29.33,100.0,21.0825,21.0825,21.0825,21.0825,100.0
2009-03-25 10:35:00,29.42,29.42,29.42,29.42,100.0,21.1472,21.1472,21.1472,21.1472,100.0
2009-03-25 10:40:00,29.42,29.42,29.42,29.42,0.0,21.1472,21.1472,21.1472,21.1472,0.0
2009-03-25 10:45:00,29.42,29.42,29.42,29.42,0.0,21.1472,21.1472,21.1472,21.1472,0.0
2009-03-25 10:50:00,29.42,29.42,29.42,29.42,0.0,21.1472,21.1472,21.1472,21.1472,0.0
2009-03-25 10:55:00,29.41,29.41,29.31,29.34,5400.0,21.14,21.14,21.0681,21.0897,5400.0
2009-03-25 11:00:00,29.34,29.34,29.34,29.34,0.0,21.0897,21.0897,21.0897,21.0897,0.0
2009-03-25 11:05:00,29.34,29.34,29.34,29.34,0.0,21.0897,21.0897,21.0897,21.0897,0.0
2009-03-25 11:10:00,29.39,29.39,29.39,29.39,2300.0,21.1256,21.1256,21.1256,21.1256,2300.0
2009-03-25 11:15:00,29.29,29.29,29.29,29.29,100.0,21.0537,21.0537,21.0537,21.0537,100.0
2009-03-25 11:20:00,29.29,29.29,29.29,29.29,0.0,21.0537,21.0537,21.0537,21.0537,0.0
2009-03-25 11:25:00,29.28,29.28,29.28,29.28,100.0,21.0465,21.0465,21.0465,21.0465,100.0
2009-03-25 11:30:00,29.28,29.28,29.28,29.28,0.0,21.0465,21.0465,21.0465,21.0465,0.0
2009-03-25 11:35:00,29.28,29.28,29.28,29.28,0.0,21.0465,21.0465,21.0465,21.0465,0.0
2009-03-25 11:40:00,29.28,29.28,29.28,29.28,0.0,21.0465,21.0465,21.0465,21.0465,0.0
2009-03-25 11:45:00,29.42,29.42,29.42,29.42,600.0,21.1472,21.1472,21.1472,21.1472,600.0
2009-03-25 11:50:00,29.42,29.43,29.36,29.36,1700.0,21.1472,21.1543,21.104,21.104,1700.0
2009-03-25 11:55:00,29.38,29.38,29.38,29.38,1500.0,21.1184,21.1184,21.1184,21.1184,1500.0
2009-03-25 12:00:00,29.37,29.47,29.37,29.46,2200.0,21.1112,21.1831,21.1112,21.1759,2200.0
2009-03-25 12:05:00,29.46,29.46,29.46,29.46,0.0,21.1759,21.1759,21.1759,21.1759,0.0
2009-03-25 12:10:00,29.46,29.46,29.46,29.46,0.0,21.1759,21.1759,21.1759,21.1759,0.0
2009-03-25 12:15:00,29.42,29.42,29.38,29.38,3200.0,21.1472,21.1472,21.1184,21.1184,3200.0
2009-03-25 12:20:00,29.35,29.35,29.3,29.3,2400.0,21.0968,21.0968,21.0609,21.0609,2400.0
2009-03-25 12:25:00,29.27,29.28,29.27,29.28,600.0,21.0393,21.0465,21.0393,21.0465,600.0
2009-03-25 12:30:00,29.3,29.3,29.3,29.3,1500.0,21.0609,21.0609,21.0609,21.0609,1500.0
2009-03-25 12:35:00,29.3,29.3,29.3,29.3,1500.0,21.0609,21.0609,21.0609,21.0609,1500.0
2009-03-25 12:40:00,29.33,29.33,29.33,29.33,100.0,21.0825,21.0825,21.0825,21.0825,100.0
2009-03-25 12:45:00,29.33,29.33,29.33,29.33,0.0,21.0825,21.0825,21.0825,21.0825,0.0
2009-03-25 12:50:00,29.24,29.24,29.24,29.24,400.0,21.0178,21.0178,21.0178,21.0178,400.0
2009-03-25 12:55:00,29.24,29.24,29.24,29.24,0.0,21.0178,21.0178,21.0178,21.0178,0.0
2009-03-25 13:00:00,29.24,29.24,29.24,29.24,0.0,21.0178,21.0178,21.0178,21.0178,0.0
2009-03-25 13:05:00,29.27,29.3,29.27,29.3,500.0,21.0393,21.0609,21.0393,21.0609,500.0
2009-03-25 13:10:00,29.22,29.25,29.22,29.25,800.0,21.0034,21.025,21.0034,21.025,800.0
2009-03-25 13:15:00,29.22,29.24,29.2,29.2,2900.0,21.0034,21.0178,20.989,20.989,2900.0
2009-03-25 13:20:00,29.21,29.21,29.21,29.21,700.0,20.9962,20.9962,20.9962,20.9962,700.0
2009-03-25 13:25:00,29.18,29.18,29.04,29.06,1700.0,20.9746,20.9746,20.874,20.8884,1700.0
2009-03-25 13:30:00,29.08,29.11,29.08,29.09,3700.0,20.9028,20.9243,20.9028,20.91,3700.0
2009-03-25 13:35:00,29.0,29.05,29.0,29.02,2000.0,20.8453,20.8812,20.8453,20.8596,2000.0
2009-03-25 13:40:00,29.0,29.0,29.0,29.0,100.0,20.8453,20.8453,20.8453,20.8453,100.0
2009-03-25 13:45:00,29.0,29.0,29.0,29.0,0.0,20.8453,20.8453,20.8453,20.8453,0.0
2009-03-25 13:50:00,29.0,29.0,28.99,28.99,200.0,20.8453,20.8453,20.8381,20.8381,200.0
2009-03-25 13:55:00,29.08,29.08,29.05,29.05,2100.0,20.9028,20.9028,20.8812,20.8812,2100.0
2009-03-25 14:00:00,28.92,28.92,28.9,28.9,1100.0,20.7878,20.7878,20.7734,20.7734,1100.0
2009-03-25 14:05:00,28.78,28.78,28.75,28.75,500.0,20.6871,20.6871,20.6656,20.6656,500.0
2009-03-25 14:10:00,28.79,28.79,28.78,28.78,1700.0,20.6943,20.6943,20.6871,20.6871,1700.0
2009-03-25 14:15:00,28.79,28.79,28.79,28.79,100.0,20.6943,20.6943,20.6943,20.6943,100.0
2009-03-25 14:20:00,28.82,28.85,28.82,28.85,700.0,20.7159,20.7374,20.7159,20.7374,700.0
2009-03-25 14:25:00,28.84,28.84,28.84,28.84,300.0,20.7303,20.7303,20.7303,20.7303,300.0
2009-03-25 14:30:00,28.76,28.76,28.76,28.76,200.0,20.6727,20.6727,20.6727,20.6727,200.0
2009-03-25 14:35:00,28.67,28.67,28.67,28.67,100.0,20.6081,20.6081,20.6081,20.6081,100.0
2009-03-25 14:40:00,28.69,28.69,28.59,28.59,200.0,20.6224,20.6224,20.5505,20.5505,200.0
2009-03-25 14:45:00,28.6,28.61,28.52,28.61,500.0,20.5577,20.5649,20.5002,20.5649,500.0
2009-03-25 14:50:00,28.54,28.57,28.54,28.57,400.0,20.5146,20.5362,20.5146,20.5362,400.0
2009-03-25 14:55:00,28.59,28.59,28.59,28.59,200.0,20.5505,20.5505,20.5505,20.5505,200.0
2009-03-25 15:00:00,28.53,28.53,28.53,28.53,800.0,20.5074,20.5074,20.5074,20.5074,800.0
2009-03-25 15:05:00,28.53,28.53,28.53,28.53,0.0,20.5074,20.5074,20.5074,20.5074,0.0
2009-03-25 15:10:00,28.61,28.63,28.61,28.63,200.0,20.5649,20.5793,20.5649,20.5793,200.0
2009-03-25 15:15:00,28.63,28.63,28.63,28.63,0.0,20.5793,20.5793,20.5793,20.5793,0.0
2009-03-25 15:20:00,28.63,28.63,28.63,28.63,0.0,20.5793,20.5793,20.5793,20.5793,0.0
2009-03-25 15:25:00,28.63,28.63,28.63,28.63,0.0,20.5793,20.5793,20.5793,20.5793,0.0
2009-03-25 15:30:00,28.63,28.63,28.63,28.63,0.0,20.5793,20.5793,20.5793,20.5793,0.0
2009-03-25 15:35:00,28.63,28.63,28.63,28.63,0.0,20.5793,20.5793,20.5793,20.5793,0.0
2009-03-25 15:40:00,28.74,28.85,28.73,28.84,5800.0,20.6584,20.7374,20.6512,20.7303,5800.0
2009-03-25 15:45:00,28.87,28.87,28.87,28.87,100.0,20.7518,20.7518,20.7518,20.7518,100.0
2009-03-25 15:50:00,28.94,28.94,28.94,28.94,100.0,20.8021,20.8021,20.8021,20.8021,100.0
2009-03-25 15:55:00,29.03,29.16,29.03,29.16,1600.0,20.8668,20.9603,20.8668,20.9603,1600.0
2009-03-26 09:30:00,29.47,29.47,29.39,29.47,5100.0,21.1831,21.1831,21.1256,21.1831,5100.0
2009-03-26 09:35:00,29.4,29.55,29.4,29.47,2500.0,21.1328,21.2406,21.1328,21.1831,2500.0
2009-03-26 09:40:00,29.53,29.57,29.53,29.57,800.0,21.2262,21.255,21.2262,21.255,800.0
2009-03-26 09:45:00,29.5,29.5,29.43,29.43,200.0,21.2047,21.2047,21.1543,21.1543,200.0
2009-03-26 09:50:00,29.46,29.46,29.46,29.46,300.0,21.1759,21.1759,21.1759,21.1759,300.0
2009-03-26 09:55:00,29.38,29.38,29.34,29.34,800.0,21.1184,21.1184,21.0897,21.0897,800.0
2009-03-26 10:00:00,29.34,29.43,29.34,29.43,1300.0,21.0897,21.1543,21.0897,21.1543,1300.0
2009-03-26 10:05:00,29.45,29.49,29.45,29.45,500.0,21.1687,21.1975,21.1687,21.1687,500.0
2009-03-26 10:10:00,29.35,29.38,29.25,29.27,1100.0,21.0968,21.1184,21.025,21.0393,1100.0
2009-03-26 10:15:00,29.27,29.35,29.27,29.35,1500.0,21.0393,21.0968,21.0393,21.0968,1500.0
2009-03-26 10:20:00,29.39,29.39,29.39,29.39,200.0,21.1256,21.1256,21.1256,21.1256,200.0
2009-03-26 10:25:00,29.35,29.35,29.31,29.34,400.0,21.0968,21.0968,21.0681,21.0897,400.0
2009-03-26 10:30:00,29.28,29.29,29.24,29.29,1100.0,21.0465,21.0537,21.0178,21.0537,1100.0
2009-03-26 10:35:00,29.37,29.41,29.37,29.39,500.0,21.1112,21.14,21.1112,21.1256,500.0
2009-03-26 10:40:00,29.4,29.49,29.4,29.43,6000.0,21.1328,21.1975,21.1328,21.1543,6000.0
2009-03-26 10:45:00,29.41,29.41,29.38,29.38,300.0,21.14,21.14,21.1184,21.1184,300.0
2009-03-26 10:50:00,29.36,29.36,29.33,29.33,500.0,21.104,21.104,21.0825,21.0825,500.0
2009-03-26 10:55:00,29.33,29.39,29.33,29.39,300.0,21.0825,21.1256,21.0825,21.1256,300.0
2009-03-26 11:00:00,29.45,29.45,29.45,29.45,100.0,21.1687,21.1687,21.1687,21.1687,100.0
2009-03-26 11:05:00,29.48,29.51,29.48,29.49,600.0,21.1903,21.2118,21.1903,21.1975,600.0
2009-03-26 11:10:00,29.48,29.48,29.47,29.48,300.0,21.1903,21.1903,21.1831,21.1903,300.0
2009-03-26 11:15:00,29.49,29.49,29.48,29.48,700.0,21.1975,21.1975,21.1903,21.1903,700.0
2009-03-26 11:20:00,29.49,29.53,29.49,29.53,200.0,21.1975,21.2262,21.1975,21.2262,200.0
2009-03-26 11:25:00,29.55,29.55,29.45,29.47,500.0,21.2406,21.2406,21.1687,21.1831,500.0
2009-03-26 11:30:00,29.45,29.51,29.45,29.49,900.0,21.1687,21.2118,21.1687,21.1975,900.0
2009-03-26 11:35:00,29.53,29.53,29.51,29.53,900.0,21.2262,21.2262,21.2118,21.2262,900.0
2009-03-26 11:40:00,29.51,29.54,29.51,29.54,400.0,21.2118,21.2334,21.2118,21.2334,400.0
2009-03-26 11:45:00,29.55,29.55,29.49,29.51,800.0,21.2406,21.2406,21.1975,21.2118,800.0
2009-03-26 11:50:00,29.47,29.47,29.41,29.44,1400.0,21.1831,21.1831,21.14,21.1615,1400.0
2009-03-26 11:55:00,29.45,29.5,29.45,29.5,300.0,21.1687,21.2047,21.1687,21.2047,300.0
2009-03-26 12:00:00,29.5,29.53,29.47,29.53,500.0,21.2047,21.2262,21.1831,21.2262,500.0
2009-03-26 12:05:00,29.55,29.59,29.55,29.57,600.0,21.2406,21.2694,21.2406,21.255,600.0
2009-03-26 12:10:00,29.56,29.57,29.54,29.57,500.0,21.2478,21.255,21.2334,21.255,500.0
2009-03-26 12:15:00,29.56,29.57,29.51,29.57,900.0,21.2478,21.255,21.2118,21.255,900.0
2009-03-26 12:20:00,29.6,29.6,29.58,29.6,4100.0,21.2765,21.2765,21.2622,21.2765,4100.0
2009-03-26 12:25:00,29.62,29.63,29.6,29.63,800.0,21.2909,21.2981,21.2765,21.2981,800.0
2009-03-26 12:30:00,29.63,29.63,29.59,29.59,3100.0,21.2981,21.2981,21.2694,21.2694,3100.0
2009-03-26 12:35:00,29.57,29.62,29.56,29.59,900.0,21.255,21.2909,21.2478,21.2694,900.0
2009-03-26 12:40:00,29.56,29.59,29.52,29.52,1600.0,21.2478,21.2694,21.219,21.219,1600.0
2009-03-26 12:45:00,29.51,29.51,29.49,29.5,1200.0,21.2118,21.2118,21.1975,21.2047,1200.0
2009-03-26 12:50:00,29.51,29.51,29.51,29.51,100.0,21.2118,21.2118,21.2118,21.2118,100.0
2009-03-26 12:55:00,29.5,29.5,29.47,29.47,2000.0,21.2047,21.2047,21.1831,21.1831,2000.0
2009-03-26 13:00:00,29.56,29.68,29.56,29.66,1400.0,21.2478,21.334,21.2478,21.3197,1400.0
2009-03-26 13:05:00,29.64,29.78,29.64,29.78,3200.0,21.3053,21.4059,21.3053,21.4059,3200.0
2009-03-26 13:10:00,29.74,29.74,29.72,29.73,2000.0,21.3772,21.3772,21.3628,21.37,2000.0
2009-03-26 13:15:00,29.73,29.73,29.73,29.73,0.0,21.37,21.37,21.37,21.37,0.0
2009-03-26 13:20:00,29.76,29.84,29.76,29.84,300.0,21.3915,21.4491,21.3915,21.4491,300.0
2009-03-26 13:25:00,29.83,29.83,29.81,29.81,300.0,21.4419,21.4419,21.4275,21.4275,300.0
2009-03-26 13:30:00,29.82,29.84,29.8,29.8,4400.0,21.4347,21.4491,21.4203,21.4203,4400.0
2009-03-26 13:35:00,29.82,29.82,29.73,29.73,700.0,21.4347,21.4347,21.37,21.37,700.0
2009-03-26 13:40:00,29.74,29.74,29.66,29.69,600.0,21.3772,21.3772,21.3197,21.3412,600.0
2009-03-26 13:45:00,29.71,29.71,29.69,29.69,800.0,21.3556,21.3556,21.3412,21.3412,800.0
2009-03-26 13:50:00,29.72,29.72,29.72,29.72,100.0,21.3628,21.3628,21.3628,21.3628,100.0
2009-03-26 13:55:00,29.68,29.69,29.68,29.69,2300.0,21.334,21.3412,21.334,21.3412,2300.0
2009-03-26 14:00:00,29.77,29.79,29.73,29.79,900.0,21.3987,21.4131,21.37,21.4131,900.0
2009-03-26 14:05:00,29.77,29.77,29.76,29.76,2400.0,21.3987,21.3987,21.3915,21.3915,2400.0
2009-03-26 14:10:00,29.81,29.81,29.76,29.78,2000.0,21.4275,21.4275,21.3915,21.4059,2000.0
2009-03-26 14:15:00,29.77,29.77,29.76,29.76,300.0,21.3987,21.3987,21.3915,21.3915,300.0
2009-03-26 14:20:00,29.75,29.77,29.75,29.77,400.0,21.3844,21.3987,21.3844,21.3987,400.0
2009-03-26 14:25:00,29.78,29.78,29.64,29.66,7200.0,21.4059,21.4059,21.3053,21.3197,7200.0
2009-03-26 14:30:00,29.64,29.64,29.64,29.64,100.0,21.3053,21.3053,21.3053,21.3053,100.0
2009-03-26 14:35:00,29.61,29.68,29.61,29.64,900.0,21.2837,21.334,21.2837,21.3053,900.0
2009-03-26 14:40:00,29.62,29.62,29.62,29.62,200.0,21.2909,21.2909,21.2909,21.2909,200.0
2009-03-26 14:45:00,29.63,29.68,29.6,29.64,5300.0,21.2981,21.334,21.2765,21.3053,5300.0
2009-03-26 14:50:00,29.6,29.63,29.52,29.55,2700.0,21.2765,21.2981,21.219,21.2406,2700.0
2009-03-26 14:55:00,29.61,29.61,29.48,29.48,3500.0,21.2837,21.2837,21.1903,21.1903,3500.0
2009-03-26 15:00:00,29.5,29.53,29.49,29.53,900.0,21.2047,21.2262,21.1975,21.2262,900.0
2009-03-26 15:05:00,29.53,29.63,29.51,29.62,1300.0,21.2262,21.2981,21.2118,21.2909,1300.0
2009-03-26 15:10:00,29.65,29.65,29.56,29.56,1800.0,21.3125,21.3125,21.2478,21.2478,1800.0
2009-03-26 15:15:00,29.52,29.52,29.52,29.52,1500.0,21.219,21.219,21.219,21.219,1500.0
2009-03-26 15:20:00,29.59,29.62,29.56,29.62,600.0,21.2694,21.2909,21.2478,21.2909,600.0
2009-03-26 15:25:00,29.69,29.74,29.69,29.74,900.0,21.3412,21.3772,21.3412,21.3772,900.0
2009-03-26 15:30:00,29.74,29.75,29.65,29.75,2900.0,21.3772,21.3844,21.3125,21.3844,2900.0
2009-03-26 15:35:00,29.66,29.74,29.66,29.74,600.0,21.3197,21.3772,21.3197,21.3772,600.0
2009-03-26 15:40:00,29.76,29.84,29.76,29.81,1700.0,21.3915,21.4491,21.3915,21.4275,1700.0
2009-03-26 15:45:00,29.84,29.84,29.76,29.76,3100.0,21.4491,21.4491,21.3915,21.3915,3100.0
2009-03-26 15:50:00,29.78,29.83,29.71,29.71,1400.0,21.4059,21.4419,21.3556,21.3556,1400.0
2009-03-26 15:55:00,29.78,29.8,29.78,29.8,3800.0,21.4059,21.4203,21.4059,21.4203,3800.0
2009-03-27 09:30:00,29.05,29.2,29.05,29.12,5700.0,20.8812,20.989,20.8812,20.9315,5700.0
2009-03-27 09:35:00,29.12,29.12,29.12,29.12,0.0,20.9315,20.9315,20.9315,20.9315,0.0
2009-03-27 09:40:00,29.08,29.08,29.08,29.08,500.0,20.9028,20.9028,20.9028,20.9028,500.0
2009-03-27 09:45:00,29.08,29.08,29.08,29.08,1500.0,20.9028,20.9028,20.9028,20.9028,1500.0
2009-03-27 09:50:00,29.12,29.12,29.12,29.12,1500.0,20.9315,20.9315,20.9315,20.9315,1500.0
2009-03-27 09:55:00,29.14,29.14,29.12,29.12,300.0,20.9459,20.9459,20.9315,20.9315,300.0
2009-03-27 10:00:00,29.12,29.12,29.04,29.04,3000.0,20.9315,20.9315,20.874,20.874,3000.0
2009-03-27 10:05:00,29.04,29.04,28.97,28.97,400.0,20.874,20.874,20.8237,20.8237,400.0
2009-03-27 10:10:00,29.0,29.0,29.0,29.0,100.0,20.8453,20.8453,20.8453,20.8453,100.0
2009-03-27 10:15:00,29.0,29.0,29.0,29.0,0.0,20.8453,20.8453,20.8453,20.8453,0.0
2009-03-27 10:20:00,29.0,29.03,29.0,29.01,2100.0,20.8453,20.8668,20.8453,20.8524,2100.0
2009-03-27 10:25:00,29.0,29.01,29.0,29.01,200.0,20.8453,20.8524,20.8453,20.8524,200.0
2009-03-27 10:30:00,29.01,29.01,29.01,29.01,0.0,20.8524,20.8524,20.8524,20.8524,0.0
2009-03-27 10:35:00,29.06,29.08,29.06,29.07,1400.0,20.8884,20.9028,20.8884,20.8956,1400.0
2009-03-27 10:40:00,29.08,29.08,29.08,29.08,400.0,20.9028,20.9028,20.9028,20.9028,400.0
2009-03-27 10:45:00,29.08,29.08,29.08,29.08,0.0,20.9028,20.9028,20.9028,20.9028,0.0
2009-03-27 10:50:00,29.08,29.08,29.08,29.08,100.0,20.9028,20.9028,20.9028,20.9028,100.0
2009-03-27 10:55:00,29.14,29.14,29.14,29.14,1000.0,20.9459,20.9459,20.9459,20.9459,1000.0
2009-03-27 11:00:00,29.14,29.14,29.14,29.14,0.0,20.9459,20.9459,20.9459,20.9459,0.0
2009-03-27 11:05:00,29.14,29.14,29.14,29.14,0.0,20.9459,20.9459,20.9459,20.9459,0.0
2009-03-27 11:10:00,29.12,29.16,29.12,29.16,10600.0,20.9315,20.9603,20.9315,20.9603,10600.0
2009-03-27 11:15:00,29.16,29.16,29.16,29.16,0.0,20.9603,20.9603,20.9603,20.9603,0.0
2009-03-27 11:20:00,29.14,29.16,29.14,29.16,1200.0,20.9459,20.9603,20.9459,20.9603,1200.0
2009-03-27 11:25:00,29.16,29.16,29.14,29.14,1700.0,20.9603,20.9603,20.9459,20.9459,1700.0
2009-03-27 11:30:00,29.14,29.14,29.14,29.14,0.0,20.9459,20.9459,20.9459,20.9459,0.0
2009-03-27 11:35:00,29.12,29.12,29.12,29.12,100.0,20.9315,20.9315,20.9315,20.9315,100.0
2009-03-27 11:40:00,29.12,29.12,29.12,29.12,100.0,20.9315,20.9315,20.9315,20.9315,100.0
2009-03-27 11:45:00,29.17,29.17,29.17,29.17,100.0,20.9675,20.9675,20.9675,20.9675,100.0
2009-03-27 11:50:00,29.17,29.17,29.17,29.17,0.0,20.9675,20.9675,20.9675,20.9675,0.0
2009-03-27 11:55:00,29.14,29.14,29.14,29.14,100.0,20.9459,20.9459,20.9459,20.9459,100.0
2009-03-27 12:00:00,29.16,29.16,29.16,29.16,500.0,20.9603,20.9603,20.9603,20.9603,500.0
2009-03-27 12:05:00,29.2,29.2,29.2,29.2,100.0,20.989,20.989,20.989,20.989,100.0
2009-03-27 12:10:00,29.18,29.18,29.18,29.18,500.0,20.9746,20.9746,20.9746,20.9746,500.0
2009-03-27 12:15:00,29.15,29.15,29.12,29.12,600.0,20.9531,20.9531,20.9315,20.9315,600.0
2009-03-27 12:20:00,29.1,29.1,29.09,29.09,600.0,20.9171,20.9171,20.91,20.91,600.0
2009-03-27 12:25:00,29.07,29.07,29.07,29.07,100.0,20.8956,20.8956,20.8956,20.8956,100.0
2009-03-27 12:30:00,29.07,29.07,29.07,29.07,0.0,20.8956,20.8956,20.8956,20.8956,0.0
2009-03-27 12:35:00,29.03,29.03,29.03,29.03,200.0,20.8668,20.8668,20.8668,20.8668,200.0
2009-03-27 12:40:00,29.04,29.04,29.04,29.04,100.0,20.874,20.874,20.874,20.874,100.0
2009-03-27 12:45:00,29.11,29.11,29.11,29.11,100.0,20.9243,20.9243,20.9243,20.9243,100.0
2009-03-27 12:50:00,29.06,29.06,29.06,29.06,100.0,20.8884,20.8884,20.8884,20.8884,100.0
2009-03-27 12:55:00,29.02,29.02,29.02,29.02,900.0,20.8596,20.8596,20.8596,20.8596,900.0
2009-03-27 13:00:00,29.02,29.02,29.02,29.02,0.0,20.8596,20.8596,20.8596,20.8596,0.0
2009-03-27 13:05:00,28.93,28.93,28.93,28.93,3000.0,20.7949,20.7949,20.7949,20.7949,3000.0
2009-03-27 13:10:00,28.93,28.93,28.93,28.93,0.0,20.7949,20.7949,20.7949,20.7949,0.0
2009-03-27 13:15:00,28.93,28.93,28.93,28.93,0.0,20.7949,20.7949,20.7949,20.7949,0.0
2009-03-27 13:20:00,28.93,28.93,28.93,28.93,0.0,20.7949,20.7949,20.7949,20.7949,0.0
2009-03-27 13:25:00,29.0,29.03,29.0,29.03,200.0,20.8453,20.8668,20.8453,20.8668,200.0
2009-03-27 13:30:00,29.0,29.0,29.0,29.0,100.0,20.8453,20.8453,20.8453,20.8453,100.0
2009-03-27 13:35:00,29.06,29.08,29.03,29.03,3200.0,20.8884,20.9028,20.8668,20.8668,3200.0
2009-03-27 13:40:00,28.86,28.86,28.86,28.86,200.0,20.7446,20.7446,20.7446,20.7446,200.0
2009-03-27 13:45:00,28.89,28.89,28.89,28.89,100.0,20.7662,20.7662,20.7662,20.7662,100.0
2009-03-27 13:50:00,28.85,28.85,28.85,28.85,100.0,20.7374,20.7374,20.7374,20.7374,100.0
2009-03-27 13:55:00,28.85,28.85,28.85,28.85,0.0,20.7374,20.7374,20.7374,20.7374,0.0
2009-03-27 14:00:00,28.86,28.89,28.86,28.89,200.0,20.7446,20.7662,20.7446,20.7662,200.0
2009-03-27 14:05:00,28.91,28.91,28.91,28.91,200.0,20.7806,20.7806,20.7806,20.7806,200.0
2009-03-27 14:10:00,28.91,28.91,28.91,28.91,0.0,20.7806,20.7806,20.7806,20.7806,0.0
2009-03-27 14:15:00,28.93,28.93,28.93,28.93,700.0,20.7949,20.7949,20.7949,20.7949,700.0
2009-03-27 14:20:00,28.97,28.97,28.97,28.97,100.0,20.8237,20.8237,20.8237,20.8237,100.0
2009-03-27 14:25:00,28.97,28.97,28.97,28.97,0.0,20.8237,20.8237,20.8237,20.8237,0.0
2009-03-27 14:30:00,28.97,28.97,28.97,28.97,0.0,20.8237,20.8237,20.8237,20.8237,0.0
2009-03-27 14:35:00,28.95,28.95,28.95,28.95,100.0,20.8093,20.8093,20.8093,20.8093,100.0
2009-03-27 14:40:00,28.95,28.95,28.95,28.95,100.0,20.8093,20.8093,20.8093,20.8093,100.0
2009-03-27 14:45:00,28.95,28.95,28.94,28.94,200.0,20.8093,20.8093,20.8021,20.8021,200.0
2009-03-27 14:50:00,28.92,28.94,28.92,28.94,1200.0,20.7878,20.8021,20.7878,20.8021,1200.0
2009-03-27 14:55:00,28.94,28.94,28.94,28.94,0.0,20.8021,20.8021,20.8021,20.8021,0.0
2009-03-27 15:00:00,29.06,29.13,29.06,29.13,400.0,20.8884,20.9387,20.8884,20.9387,400.0
2009-03-27 15:05:00,29.06,29.09,29.06,29.07,600.0,20.8884,20.91,20.8884,20.8956,600.0
2009-03-27 15:10:00,29.06,29.06,29.05,29.05,200.0,20.8884,20.8884,20.8812,20.8812,200.0
2009-03-27 15:15:00,29.05,29.05,29.05,29.05,0.0,20.8812,20.8812,20.8812,20.8812,0.0
2009-03-27 15:20:00,29.05,29.05,29.05,29.05,0.0,20.8812,20.8812,20.8812,20.8812,0.0
2009-03-27 15:25:00,29.02,29.02,29.02,29.02,200.0,20.8596,20.8596,20.8596,20.8596,200.0
2009-03-27 15:30:00,28.99,29.02,28.99,29.0,300.0,20.8381,20.8596,20.8381,20.8453,300.0
2009-03-27 15:35:00,28.95,28.95,28.92,28.92,600.0,20.8093,20.8093,20.7878,20.7878,600.0
2009-03-27 15:40:00,28.93,28.97,28.93,28.97,200.0,20.7949,20.8237,20.7949,20.8237,200.0
2009-03-27 15:45:00,29.0,29.07,29.0,29.05,7100.0,20.8453,20.8956,20.8453,20.8812,7100.0
2009-03-27 15:50:00,29.07,29.07,28.97,28.98,1000.0,20.8956,20.8956,20.8237,20.8309,1000.0
2009-03-27 15:55:00,28.98,28.98,28.9,28.9,1000.0,20.8309,20.8309,20.7734,20.7734,1000.0
2009-03-30 09:30:00,28.02,28.49,28.02,28.04,5000.0,20.1408,20.4787,20.1408,20.1552,5000.0
2009-03-30 09:35:00,28.03,28.03,28.0,28.01,1300.0,20.148,20.148,20.1265,20.1336,1300.0
2009-03-30 09:40:00,27.98,28.03,27.95,27.95,8700.0,20.1121,20.148,20.0905,20.0905,8700.0
2009-03-30 09:45:00,27.9,27.97,27.9,27.93,2500.0,20.0546,20.1049,20.0546,20.0761,2500.0
2009-03-30 09:50:00,27.96,27.98,27.96,27.98,300.0,20.0977,20.1121,20.0977,20.1121,300.0
2009-03-30 09:55:00,27.98,27.98,27.98,27.98,0.0,20.1121,20.1121,20.1121,20.1121,0.0
2009-03-30 10:00:00,27.95,27.95,27.95,27.95,100.0,20.0905,20.0905,20.0905,20.0905,100.0
2009-03-30 10:05:00,27.92,27.96,27.92,27.96,200.0,20.069,20.0977,20.069,20.0977,200.0
2009-03-30 10:10:00,28.03,28.03,28.01,28.02,3200.0,20.148,20.148,20.1336,20.1408,3200.0
2009-03-30 10:15:00,28.01,28.01,28.0,28.0,300.0,20.1336,20.1336,20.1265,20.1265,300.0
2009-03-30 10:20:00,28.0,28.0,28.0,28.0,0.0,20.1265,20.1265,20.1265,20.1265,0.0
2009-03-30 10:25:00,27.95,27.95,27.95,27.95,100.0,20.0905,20.0905,20.0905,20.0905,100.0
2009-03-30 10:30:00,27.97,27.97,27.92,27.92,700.0,20.1049,20.1049,20.069,20.069,700.0
2009-03-30 10:35:00,27.81,27.81,27.76,27.76,700.0,19.9899,19.9899,19.9539,19.9539,700.0
2009-03-30 10:40:00,27.76,27.76,27.76,27.76,0.0,19.9539,19.9539,19.9539,19.9539,0.0
2009-03-30 10:45:00,27.76,27.76,27.76,27.76,0.0,19.9539,19.9539,19.9539,19.9539,0.0
2009-03-30 10:50:00,27.76,27.76,27.76,27.76,0.0,19.9539,19.9539,19.9539,19.9539,0.0
2009-03-30 10:55:00,27.76,27.76,27.76,27.76,0.0,19.9539,19.9539,19.9539,19.9539,0.0
2009-03-30 11:00:00,27.84,27.84,27.8,27.8,200.0,20.0114,20.0114,19.9827,19.9827,200.0
2009-03-30 11:05:00,27.76,27.76,27.76,27.76,100.0,19.9539,19.9539,19.9539,19.9539,100.0
2009-03-30 11:10:00,27.77,27.78,27.77,27.78,600.0,19.9611,19.9683,19.9611,19.9683,600.0
2009-03-30 11:15:00,27.83,27.83,27.82,27.82,700.0,20.0043,20.0043,19.9971,19.9971,700.0
2009-03-30 11:20:00,27.88,27.88,27.88,27.88,200.0,20.0402,20.0402,20.0402,20.0402,200.0
2009-03-30 11:25:00,27.79,27.79,27.74,27.74,2900.0,19.9755,19.9755,19.9396,19.9396,2900.0
2009-03-30 11:30:00,27.71,27.71,27.71,27.71,1100.0,19.918,19.918,19.918,19.918,1100.0
2009-03-30 11:35:00,27.71,27.71,27.71,27.71,0.0,19.918,19.918,19.918,19.918,0.0
2009-03-30 11:40:00,27.71,27.71,27.71,27.71,0.0,19.918,19.918,19.918,19.918,0.0
2009-03-30 11:45:00,27.72,27.72,27.67,27.67,5200.0,19.9252,19.9252,19.8893,19.8893,5200.0
2009-03-30 11:50:00,27.67,27.67,27.67,27.67,0.0,19.8893,19.8893,19.8893,19.8893,0.0
2009-03-30 11:55:00,27.68,27.69,27.68,27.69,500.0,19.8964,19.9036,19.8964,19.9036,500.0
2009-03-30 12:00:00,27.74,27.75,27.74,27.75,500.0,19.9396,19.9468,19.9396,19.9468,500.0
2009-03-30 12:05:00,27.75,27.75,27.75,27.75,600.0,19.9468,19.9468,19.9468,19.9468,600.0
2009-03-30 12:10:00,27.73,27.73,27.73,27.73,100.0,19.9324,19.9324,19.9324,19.9324,100.0
2009-03-30 12:15:00,27.75,27.75,27.75,27.75,300.0,19.9468,19.9468,19.9468,19.9468,300.0
2009-03-30 12:20:00,27.75,27.75,27.75,27.75,0.0,19.9468,19.9468,19.9468,19.9468,0.0
2009-03-30 12:25:00,27.87,27.87,27.83,27.83,200.0,20.033,20.033,20.0043,20.0043,200.0
2009-03-30 12:30:00,27.82,27.82,27.8,27.8,200.0,19.9971,19.9971,19.9827,19.9827,200.0
2009-03-30 12:35:00,27.78,27.78,27.78,27.78,300.0,19.9683,19.9683,19.9683,19.9683,300.0
2009-03-30 12:40:00,27.8,27.8,27.8,27.8,100.0,19.9827,19.9827,19.9827,19.9827,100.0
2009-03-30 12:45:00,27.8,27.8,27.8,27.8,0.0,19.9827,19.9827,19.9827,19.9827,0.0
2009-03-30 12:50:00,27.78,27.78,27.78,27.78,100.0,19.9683,19.9683,19.9683,19.9683,100.0
2009-03-30 12:55:00,27.78,27.78,27.74,27.74,500.0,19.9683,19.9683,19.9396,19.9396,500.0
2009-03-30 13:00:00,27.74,27.74,27.74,27.74,0.0,19.9396,19.9396,19.9396,19.9396,0.0
2009-03-30 13:05:00,27.74,27.74,27.74,27.74,100.0,19.9396,19.9396,19.9396,19.9396,100.0
2009-03-30 13:10:00,27.72,27.72,27.72,27.72,900.0,19.9252,19.9252,19.9252,19.9252,900.0
2009-03-30 13:15:00,27.72,27.72,27.72,27.72,0.0,19.9252,19.9252,19.9252,19.9252,0.0
2009-03-30 13:20:00,27.72,27.72,27.72,27.72,100.0,19.9252,19.9252,19.9252,19.9252,100.0
2009-03-30 13:25:00,27.75,27.76,27.75,27.76,600.0,19.9468,19.9539,19.9468,19.9539,600.0
2009-03-30 13:30:00,27.8,27.8,27.8,27.8,300.0,19.9827,19.9827,19.9827,19.9827,300.0
2009-03-30 13:35:00,27.75,27.75,27.7,27.7,200.0,19.9468,19.9468,19.9108,19.9108,200.0
2009-03-30 13:40:00,27.7,27.7,27.7,27.7,0.0,19.9108,19.9108,19.9108,19.9108,0.0
2009-03-30 13:45:00,27.69,27.7,27.65,27.65,400.0,19.9036,19.9108,19.8749,19.8749,400.0
2009-03-30 13:50:00,27.65,27.65,27.65,27.65,0.0,19.8749,19.8749,19.8749,19.8749,0.0
2009-03-30 13:55:00,27.6,27.6,27.6,27.6,100.0,19.8389,19.8389,19.8389,19.8389,100.0
2009-03-30 14:00:00,27.6,27.6,27.6,27.6,0.0,19.8389,19.8389,19.8389,19.8389,0.0
2009-03-30 14:05:00,27.65,27.65,27.65,27.65,600.0,19.8749,19.8749,19.8749,19.8749,600.0
2009-03-30 14:10:00,27.67,27.71,27.67,27.71,400.0,19.8893,19.918,19.8893,19.918,400.0
2009-03-30 14:15:00,27.7,27.7,27.7,27.7,100.0,19.9108,19.9108,19.9108,19.9108,100.0
2009-03-30 14:20:00,27.7,27.7,27.7,27.7,0.0,19.9108,19.9108,19.9108,19.9108,0.0
2009-03-30 14:25:00,27.69,27.69,27.67,27.67,200.0,19.9036,19.9036,19.8893,19.8893,200.0
2009-03-30 14:30:00,27.64,27.64,27.64,27.64,100.0,19.8677,19.8677,19.8677,19.8677,100.0
2009-03-30 14:35:00,27.64,27.64,27.64,27.64,0.0,19.8677,19.8677,19.8677,19.8677,0.0
2009-03-30 14:40:00,27.6,27.6,27.55,27.55,300.0,19.8389,19.8389,19.803,19.803,300.0
2009-03-30 14:45:00,27.59,27.59,27.59,27.59,100.0,19.8317,19.8317,19.8317,19.8317,100.0
2009-03-30 14:50:00,27.59,27.59,27.59,27.59,0.0,19.8317,19.8317,19.8317,19.8317,0.0
2009-03-30 14:55:00,27.61,27.61,27.55,27.55,200.0,19.8461,19.8461,19.803,19.803,200.0
2009-03-30 15:00:00,27.59,27.59,27.59,27.59,100.0,19.8317,19.8317,19.8317,19.8317,100.0
2009-03-30 15:05:00,27.59,27.59,27.59,27.59,0.0,19.8317,19.8317,19.8317,19.8317,0.0
2009-03-30 15:10:00,27.67,27.67,27.67,27.67,100.0,19.8893,19.8893,19.8893,19.8893,100.0
2009-03-30 15:15:00,27.67,27.69,27.67,27.69,6400.0,19.8893,19.9036,19.8893,19.9036,6400.0
2009-03-30 15:20:00,27.7,27.7,27.7,27.7,200.0,19.9108,19.9108,19.9108,19.9108,200.0
2009-03-30 15:25:00,27.73,27.73,27.69,27.69,1300.0,19.9324,19.9324,19.9036,19.9036,1300.0
2009-03-30 15:30:00,27.73,27.73,27.73,27.73,200.0,19.9324,19.9324,19.9324,19.9324,200.0
2009-03-30 15:35:00,27.73,27.73,27.73,27.73,0.0,19.9324,19.9324,19.9324,19.9324,0.0
2009-03-30 15:40:00,27.66,27.69,27.64,27.67,3000.0,19.8821,19.9036,19.8677,19.8893,3000.0
2009-03-30 15:45:00,27.71,27.72,27.71,27.72,700.0,19.918,19.9252,19.918,19.9252,700.0
2009-03-30 15:50:00,27.8,27.8,27.8,27.8,700.0,19.9827,19.9827,19.9827,19.9827,700.0
2009-03-30 15:55:00,27.8,27.8,27.8,27.8,300.0,19.9827,19.9827,19.9827,19.9827,300.0
2009-03-31 09:30:00,28.23,28.23,28.13,28.23,7200.0,20.2918,20.2918,20.2199,20.2918,7200.0
2009-03-31 09:35:00,28.26,28.26,28.26,28.26,100.0,20.3133,20.3133,20.3133,20.3133,100.0
2009-03-31 09:40:00,28.25,28.25,28.13,28.13,1800.0,20.3062,20.3062,20.2199,20.2199,1800.0
2009-03-31 09:45:00,28.13,28.13,28.13,28.13,0.0,20.2199,20.2199,20.2199,20.2199,0.0
2009-03-31 09:50:00,28.1,28.1,28.05,28.05,2800.0,20.1983,20.1983,20.1624,20.1624,2800.0
2009-03-31 09:55:00,28.14,28.14,28.14,28.14,100.0,20.2271,20.2271,20.2271,20.2271,100.0
2009-03-31 10:00:00,28.11,28.11,28.1,28.1,800.0,20.2055,20.2055,20.1983,20.1983,800.0
2009-03-31 10:05:00,28.18,28.2,28.18,28.2,1800.0,20.2558,20.2702,20.2558,20.2702,1800.0
2009-03-31 10:10:00,28.2,28.2,28.17,28.17,800.0,20.2702,20.2702,20.2487,20.2487,800.0
2009-03-31 10:15:00,28.14,28.14,28.11,28.14,300.0,20.2271,20.2271,20.2055,20.2271,300.0
2009-03-31 10:20:00,28.22,28.22,28.18,28.18,800.0,20.2846,20.2846,20.2558,20.2558,800.0
2009-03-31 10:25:00,28.25,28.25,28.25,28.25,100.0,20.3062,20.3062,20.3062,20.3062,100.0
2009-03-31 10:30:00,28.25,28.25,28.25,28.25,0.0,20.3062,20.3062,20.3062,20.3062,0.0
2009-03-31 10:35:00,28.32,28.33,28.32,28.33,800.0,20.3565,20.3637,20.3565,20.3637,800.0
2009-03-31 10:40:00,28.33,28.33,28.33,28.33,0.0,20.3637,20.3637,20.3637,20.3637,0.0
2009-03-31 10:45:00,28.35,28.39,28.35,28.36,700.0,20.378,20.4068,20.378,20.3852,700.0
2009-03-31 10:50:00,28.33,28.33,28.18,28.18,118800.0,20.3637,20.3637,20.2558,20.2558,118800.0
2009-03-31 10:55:00,28.24,28.24,28.24,28.24,200.0,20.299,20.299,20.299,20.299,200.0
2009-03-31 11:00:00,28.24,28.24,28.24,28.24,0.0,20.299,20.299,20.299,20.299,0.0
2009-03-31 11:05:00,28.24,28.24,28.24,28.24,0.0,20.299,20.299,20.299,20.299,0.0
2009-03-31 11:10:00,28.4,28.4,28.4,28.4,3500.0,20.414,20.414,20.414,20.414,3500.0
2009-03-31 11:15:00,28.39,28.41,28.39,28.41,1900.0,20.4068,20.4212,20.4068,20.4212,1900.0
2009-03-31 11:20:00,28.38,28.42,28.38,28.42,23400.0,20.3996,20.4284,20.3996,20.4284,23400.0
2009-03-31 11:25:00,28.43,28.43,28.41,28.41,1700.0,20.4355,20.4355,20.4212,20.4212,1700.0
2009-03-31 11:30:00,28.41,28.41,28.41,28.41,100.0,20.4212,20.4212,20.4212,20.4212,100.0
2009-03-31 11:35:00,28.39,28.39,28.38,28.38,200.0,20.4068,20.4068,20.3996,20.3996,200.0
2009-03-31 11:40:00,28.38,28.38,28.37,28.37,900.0,20.3996,20.3996,20.3924,20.3924,900.0
2009-03-31 11:45:00,28.39,28.39,28.39,28.39,1500.0,20.4068,20.4068,20.4068,20.4068,1500.0
2009-03-31 11:50:00,28.39,28.39,28.39,28.39,0.0,20.4068,20.4068,20.4068,20.4068,0.0
2009-03-31 11:55:00,28.39,28.39,28.37,28.37,300.0,20.4068,20.4068,20.3924,20.3924,300.0
2009-03-31 12:00:00,28.37,28.37,28.37,28.37,500.0,20.3924,20.3924,20.3924,20.3924,500.0
2009-03-31 12:05:00,28.37,28.37,28.37,28.37,0.0,20.3924,20.3924,20.3924,20.3924,0.0
2009-03-31 12:10:00,28.31,28.31,28.23,28.3,4200.0,20.3493,20.3493,20.2918,20.3421,4200.0
2009-03-31 12:15:00,28.3,28.3,28.3,28.3,0.0,20.3421,20.3421,20.3421,20.3421,0.0
2009-03-31 12:20:00,28.32,28.32,28.32,28.32,400.0,20.3565,20.3565,20.3565,20.3565,400.0
2009-03-31 12:25:00,28.32,28.32,28.32,28.32,0.0,20.3565,20.3565,20.3565,20.3565,0.0
2009-03-31 12:30:00,28.29,28.29,28.26,28.26,300.0,20.3349,20.3349,20.3133,20.3133,300.0
2009-03-31 12:35:00,28.26,28.26,28.26,28.26,0.0,20.3133,20.3133,20.3133,20.3133,0.0
2009-03-31 12:40:00,28.23,28.3,28.23,28.3,900.0,20.2918,20.3421,20.2918,20.3421,900.0
2009-03-31 12:45:00,28.3,28.3,28.29,28.29,500.0,20.3421,20.3421,20.3349,20.3349,500.0
2009-03-31 12:50:00,28.3,28.3,28.3,28.3,5500.0,20.3421,20.3421,20.3421,20.3421,5500.0
2009-03-31 12:55:00,28.29,28.3,28.29,28.3,1800.0,20.3349,20.3421,20.3349,20.3421,1800.0
2009-03-31 13:00:00,28.3,28.3,28.3,28.3,5400.0,20.3421,20.3421,20.3421,20.3421,5400.0
2009-03-31 13:05:00,28.3,28.3,28.3,28.3,0.0,20.3421,20.3421,20.3421,20.3421,0.0
2009-03-31 13:10:00,28.3,28.3,28.3,28.3,0.0,20.3421,20.3421,20.3421,20.3421,0.0
2009-03-31 13:15:00,28.49,28.49,28.47,28.47,700.0,20.4787,20.4787,20.4643,20.4643,700.0
2009-03-31 13:20:00,28.52,28.53,28.51,28.51,1700.0,20.5002,20.5074,20.493,20.493,1700.0
2009-03-31 13:25:00,28.51,28.51,28.51,28.51,400.0,20.493,20.493,20.493,20.493,400.0
2009-03-31 13:30:00,28.51,28.51,28.51,28.51,0.0,20.493,20.493,20.493,20.493,0.0
2009-03-31 13:35:00,28.51,28.51,28.51,28.51,0.0,20.493,20.493,20.493,20.493,0.0
2009-03-31 13:40:00,28.53,28.53,28.53,28.53,400.0,20.5074,20.5074,20.5074,20.5074,400.0
2009-03-31 13:45:00,28.53,28.53,28.53,28.53,0.0,20.5074,20.5074,20.5074,20.5074,0.0
2009-03-31 13:50:00,28.54,28.55,28.5,28.53,59300.0,20.5146,20.5218,20.4859,20.5074,59300.0
2009-03-31 13:55:00,28.53,28.53,28.53,28.53,0.0,20.5074,20.5074,20.5074,20.5074,0.0
2009-03-31 14:00:00,28.53,28.53,28.53,28.53,0.0,20.5074,20.5074,20.5074,20.5074,0.0
2009-03-31 14:05:00,28.55,28.55,28.5,28.5,7500.0,20.5218,20.5218,20.4859,20.4859,7500.0
2009-03-31 14:10:00,28.5,28.5,28.5,28.5,0.0,20.4859,20.4859,20.4859,20.4859,0.0
2009-03-31 14:15:00,28.54,28.59,28.53,28.59,3600.0,20.5146,20.5505,20.5074,20.5505,3600.0
2009-03-31 14:20:00,28.54,28.54,28.51,28.51,4400.0,20.5146,20.5146,20.493,20.493,4400.0
2009-03-31 14:25:00,28.51,28.51,28.51,28.51,0.0,20.493,20.493,20.493,20.493,0.0
2009-03-31 14:30:00,28.51,28.51,28.51,28.51,0.0,20.493,20.493,20.493,20.493,0.0
2009-03-31 14:35:00,28.51,28.51,28.51,28.51,0.0,20.493,20.493,20.493,20.493,0.0
2009-03-31 14:40:00,28.66,28.67,28.66,28.67,200.0,20.6009,20.6081,20.6009,20.6081,200.0
2009-03-31 14:45:00,28.66,28.66,28.66,28.66,400.0,20.6009,20.6009,20.6009,20.6009,400.0
2009-03-31 14:50:00,28.67,28.72,28.67,28.72,800.0,20.6081,20.644,20.6081,20.644,800.0
2009-03-31 14:55:00,28.66,28.66,28.63,28.63,1100.0,20.6009,20.6009,20.5793,20.5793,1100.0
2009-03-31 15:00:00,28.62,28.62,28.59,28.59,1800.0,20.5721,20.5721,20.5505,20.5505,1800.0
2009-03-31 15:05:00,28.55,28.6,28.54,28.54,2300.0,20.5218,20.5577,20.5146,20.5146,2300.0
2009-03-31 15:10:00,28.52,28.52,28.52,28.52,100.0,20.5002,20.5002,20.5002,20.5002,100.0
2009-03-31 15:15:00,28.52,28.52,28.52,28.52,0.0,20.5002,20.5002,20.5002,20.5002,0.0
2009-03-31 15:20:00,28.56,28.56,28.56,28.56,200.0,20.529,20.529,20.529,20.529,200.0
2009-03-31 15:25:00,28.66,28.69,28.66,28.69,3200.0,20.6009,20.6224,20.6009,20.6224,3200.0
2009-03-31 15:30:00,28.57,28.57,28.57,28.57,600.0,20.5362,20.5362,20.5362,20.5362,600.0
2009-03-31 15:35:00,28.44,28.44,28.44,28.44,100.0,20.4427,20.4427,20.4427,20.4427,100.0
2009-03-31 15:40:00,28.48,28.48,28.39,28.39,400.0,20.4715,20.4715,20.4068,20.4068,400.0
2009-03-31 15:45:00,28.34,28.39,28.34,28.39,1300.0,20.3708,20.4068,20.3708,20.4068,1300.0
2009-03-31 15:50:00,28.36,28.49,28.36,28.48,23700.0,20.3852,20.4787,20.3852,20.4715,23700.0
2009-03-31 15:55:00,28.46,28.47,28.34,28.37,1000.0,20.4571,20.4643,20.3708,20.3924,1000.0
2009-04-01 09:30:00,28.13,28.18,28.03,28.09,109400.0,20.2199,20.2558,20.148,20.1911,109400.0
2009-04-01 09:35:00,28.09,28.14,28.09,28.13,101600.0,20.1911,20.2271,20.1911,20.2199,101600.0
2009-04-01 09:40:00,28.12,28.18,28.12,28.18,13600.0,20.2127,20.2558,20.2127,20.2558,13600.0
2009-04-01 09:45:00,28.18,28.22,28.18,28.19,328400.0,20.2558,20.2846,20.2558,20.263,328400.0
2009-04-01 09:50:00,28.17,28.25,28.17,28.25,506100.0,20.2487,20.3062,20.2487,20.3062,506100.0
2009-04-01 09:55:00,28.19,28.27,28.19,28.27,5000.0,20.263,20.3205,20.263,20.3205,5000.0
2009-04-01 10:00:00,28.32,28.34,28.32,28.34,2100.0,20.3565,20.3708,20.3565,20.3708,2100.0
2009-04-01 10:05:00,28.37,28.42,28.36,28.42,8200.0,20.3924,20.4284,20.3852,20.4284,8200.0
2009-04-01 10:10:00,28.43,28.45,28.43,28.45,82200.0,20.4355,20.4499,20.4355,20.4499,82200.0
2009-04-01 10:15:00,28.47,28.5,28.47,28.49,24900.0,20.4643,20.4859,20.4643,20.4787,24900.0
2009-04-01 10:20:00,28.59,28.64,28.59,28.64,3600.0,20.5505,20.5865,20.5505,20.5865,3600.0
2009-04-01 10:25:00,28.56,28.56,28.56,28.56,800.0,20.529,20.529,20.529,20.529,800.0
2009-04-01 10:30:00,28.53,28.53,28.5,28.53,4500.0,20.5074,20.5074,20.4859,20.5074,4500.0
2009-04-01 10:35:00,28.51,28.67,28.51,28.66,6800.0,20.493,20.6081,20.493,20.6009,6800.0
2009-04-01 10:40:00,28.71,28.71,28.69,28.69,4400.0,20.6368,20.6368,20.6224,20.6224,4400.0
2009-04-01 10:45:00,28.72,28.73,28.62,28.62,4800.0,20.644,20.6512,20.5721,20.5721,4800.0
2009-04-01 10:50:00,28.64,28.71,28.64,28.71,14700.0,20.5865,20.6368,20.5865,20.6368,14700.0
2009-04-01 10:55:00,28.73,28.74,28.72,28.74,14300.0,20.6512,20.6584,20.644,20.6584,14300.0
2009-04-01 11:00:00,28.71,28.71,28.69,28.69,4100.0,20.6368,20.6368,20.6224,20.6224,4100.0
2009-04-01 11:05:00,28.65,28.68,28.63,28.63,7400.0,20.5937,20.6152,20.5793,20.5793,7400.0
2009-04-01 11:10:00,28.65,28.65,28.61,28.61,2900.0,20.5937,20.5937,20.5649,20.5649,2900.0
2009-04-01 11:15:00,28.63,28.71,28.62,28.71,5200.0,20.5793,20.6368,20.5721,20.6368,5200.0
2009-04-01 11:20:00,28.65,28.66,28.63,28.66,4200.0,20.5937,20.6009,20.5793,20.6009,4200.0
2009-04-01 11:25:00,28.65,28.71,28.65,28.69,7400.0,20.5937,20.6368,20.5937,20.6224,7400.0
2009-04-01 11:30:00,28.74,28.76,28.73,28.76,5700.0,20.6584,20.6727,20.6512,20.6727,5700.0
2009-04-01 11:35:00,28.72,28.73,28.72,28.72,3300.0,20.644,20.6512,20.644,20.644,3300.0
2009-04-01 11:40:00,28.75,28.83,28.75,28.83,4600.0,20.6656,20.7231,20.6656,20.7231,4600.0
2009-04-01 11:45:00,28.79,28.79,28.73,28.73,4400.0,20.6943,20.6943,20.6512,20.6512,4400.0
2009-04-01 11:50:00,28.73,28.75,28.73,28.75,2300.0,20.6512,20.6656,20.6512,20.6656,2300.0
2009-04-01 11:55:00,28.74,28.82,28.73,28.78,5000.0,20.6584,20.7159,20.6512,20.6871,5000.0
2009-04-01 12:00:00,28.82,28.83,28.81,28.81,3900.0,20.7159,20.7231,20.7087,20.7087,3900.0
2009-04-01 12:05:00,28.83,28.89,28.81,28.89,4300.0,20.7231,20.7662,20.7087,20.7662,4300.0
2009-04-01 12:10:00,28.9,28.9,28.9,28.9,2200.0,20.7734,20.7734,20.7734,20.7734,2200.0
2009-04-01 12:15:00,28.91,28.91,28.88,28.88,5200.0,20.7806,20.7806,20.759,20.759,5200.0
2009-04-01 12:20:00,28.88,28.91,28.86,28.91,4200.0,20.759,20.7806,20.7446,20.7806,4200.0
2009-04-01 12:25:00,28.86,28.86,28.85,28.85,3300.0,20.7446,20.7446,20.7374,20.7374,3300.0
2009-04-01 12:30:00,28.84,28.86,28.84,28.86,5700.0,20.7303,20.7446,20.7303,20.7446,5700.0
2009-04-01 12:35:00,28.84,28.84,28.81,28.81,4300.0,20.7303,20.7303,20.7087,20.7087,4300.0
2009-04-01 12:40:00,28.82,28.82,28.82,28.82,1900.0,20.7159,20.7159,20.7159,20.7159,1900.0
2009-04-01 12:45:00,28.81,28.86,28.81,28.82,3300.0,20.7087,20.7446,20.7087,20.7159,3300.0
2009-04-01 12:50:00,28.82,28.82,28.8,28.8,3000.0,20.7159,20.7159,20.7015,20.7015,3000.0
2009-04-01 12:55:00,28.77,28.77,28.74,28.74,3500.0,20.6799,20.6799,20.6584,20.6584,3500.0
2009-04-01 13:00:00,28.74,28.79,28.73,28.79,3800.0,20.6584,20.6943,20.6512,20.6943,3800.0
2009-04-01 13:05:00,28.78,28.78,28.73,28.73,2100.0,20.6871,20.6871,20.6512,20.6512,2100.0
2009-04-01 13:10:00,28.73,28.76,28.7,28.76,12200.0,20.6512,20.6727,20.6296,20.6727,12200.0
2009-04-01 13:15:00,28.78,28.78,28.78,28.78,900.0,20.6871,20.6871,20.6871,20.6871,900.0
2009-04-01 13:20:00,28.8,28.83,28.8,28.83,1800.0,20.7015,20.7231,20.7015,20.7231,1800.0
2009-04-01 13:25:00,28.82,28.82,28.82,28.82,900.0,20.7159,20.7159,20.7159,20.7159,900.0
2009-04-01 13:30:00,28.82,28.82,28.76,28.76,5800.0,20.7159,20.7159,20.6727,20.6727,5800.0
2009-04-01 13:35:00,28.79,28.91,28.79,28.91,2600.0,20.6943,20.7806,20.6943,20.7806,2600.0
2009-04-01 13:40:00,28.89,28.91,28.87,28.91,3800.0,20.7662,20.7806,20.7518,20.7806,3800.0
2009-04-01 13:45:00,28.86,28.88,28.86,28.86,1600.0,20.7446,20.759,20.7446,20.7446,1600.0
2009-04-01 13:50:00,28.83,28.95,28.83,28.95,4200.0,20.7231,20.8093,20.7231,20.8093,4200.0
2009-04-01 13:55:00,28.94,28.94,28.89,28.89,2700.0,20.8021,20.8021,20.7662,20.7662,2700.0
2009-04-01 14:00:00,28.94,28.99,28.93,28.99,3800.0,20.8021,20.8381,20.7949,20.8381,3800.0
2009-04-01 14:05:00,29.01,29.03,29.01,29.01,3000.0,20.8524,20.8668,20.8524,20.8524,3000.0
2009-04-01 14:10:00,29.0,29.02,28.98,29.0,4400.0,20.8453,20.8596,20.8309,20.8453,4400.0
2009-04-01 14:15:00,29.03,29.07,29.02,29.02,3200.0,20.8668,20.8956,20.8596,20.8596,3200.0
2009-04-01 14:20:00,28.99,29.01,28.98,28.99,4000.0,20.8381,20.8524,20.8309,20.8381,4000.0
2009-04-01 14:25:00,28.99,28.99,28.96,28.96,5200.0,20.8381,20.8381,20.8165,20.8165,5200.0
2009-04-01 14:30:00,29.0,29.0,28.99,29.0,2700.0,20.8453,20.8453,20.8381,20.8453,2700.0
2009-04-01 14:35:00,29.02,29.03,29.02,29.02,3700.0,20.8596,20.8668,20.8596,20.8596,3700.0
2009-04-01 14:40:00,28.99,28.99,28.94,28.94,4400.0,20.8381,20.8381,20.8021,20.8021,4400.0
2009-04-01 14:45:00,28.93,28.99,28.93,28.97,2700.0,20.7949,20.8381,20.7949,20.8237,2700.0
2009-04-01 14:50:00,28.96,29.03,28.96,29.03,5800.0,20.8165,20.8668,20.8165,20.8668,5800.0
2009-04-01 14:55:00,29.03,29.06,29.01,29.01,5000.0,20.8668,20.8884,20.8524,20.8524,5000.0
2009-04-01 15:00:00,28.99,28.99,28.89,28.89,5000.0,20.8381,20.8381,20.7662,20.7662,5000.0
2009-04-01 15:05:00,28.89,28.89,28.86,28.86,6000.0,20.7662,20.7662,20.7446,20.7446,6000.0
2009-04-01 15:10:00,28.83,28.83,28.76,28.81,5500.0,20.7231,20.7231,20.6727,20.7087,5500.0
2009-04-01 15:15:00,28.77,28.83,28.77,28.82,8800.0,20.6799,20.7231,20.6799,20.7159,8800.0
2009-04-01 15:20:00,28.85,28.86,28.82,28.85,15600.0,20.7374,20.7446,20.7159,20.7374,15600.0
2009-04-01 15:25:00,28.86,28.9,28.86,28.9,2500.0,20.7446,20.7734,20.7446,20.7734,2500.0
2009-04-01 15:30:00,28.87,28.97,28.84,28.96,15000.0,20.7518,20.8237,20.7303,20.8165,15000.0
2009-04-01 15:35:00,28.98,29.03,28.98,29.03,23800.0,20.8309,20.8668,20.8309,20.8668,23800.0
2009-04-01 15:40:00,29.08,29.11,29.08,29.11,9500.0,20.9028,20.9243,20.9028,20.9243,9500.0
2009-04-01 15:45:00,29.07,29.07,29.03,29.03,16300.0,20.8956,20.8956,20.8668,20.8668,16300.0
2009-04-01 15:50:00,29.05,29.08,28.97,28.97,23800.0,20.8812,20.9028,20.8237,20.8237,23800.0
2009-04-01 15:55:00,28.98,29.0,28.96,29.0,13200.0,20.8309,20.8453,20.8165,20.8453,13200.0
2009-04-02 09:30:00,28.69,30.02,28.69,29.96,5100.0,20.6224,21.5784,20.6224,21.5353,5100.0
2009-04-02 09:35:00,29.96,29.96,29.96,29.96,0.0,21.5353,21.5353,21.5353,21.5353,0.0
2009-04-02 09:40:00,29.93,30.0,29.93,29.99,600.0,21.5137,21.5641,21.5137,21.5569,600.0
2009-04-02 09:45:00,29.99,29.99,29.99,29.99,0.0,21.5569,21.5569,21.5569,21.5569,0.0
2009-04-02 09:50:00,29.99,29.99,29.99,29.99,500.0,21.5569,21.5569,21.5569,21.5569,500.0
2009-04-02 09:55:00,29.99,29.99,29.99,29.99,0.0,21.5569,21.5569,21.5569,21.5569,0.0
2009-04-02 10:00:00,30.15,30.2,30.15,30.2,200.0,21.6719,21.7078,21.6719,21.7078,200.0
2009-04-02 10:05:00,30.15,30.15,30.15,30.15,400.0,21.6719,21.6719,21.6719,21.6719,400.0
2009-04-02 10:10:00,30.11,30.12,30.11,30.12,500.0,21.6431,21.6503,21.6431,21.6503,500.0
2009-04-02 10:15:00,30.11,30.2,30.11,30.2,2400.0,21.6431,21.7078,21.6431,21.7078,2400.0
2009-04-02 10:20:00,30.2,30.2,30.2,30.2,0.0,21.7078,21.7078,21.7078,21.7078,0.0
2009-04-02 10:25:00,30.11,30.11,30.11,30.11,100.0,21.6431,21.6431,21.6431,21.6431,100.0
2009-04-02 10:30:00,30.07,30.07,30.07,30.07,100.0,21.6144,21.6144,21.6144,21.6144,100.0
2009-04-02 10:35:00,30.07,30.08,30.07,30.08,1600.0,21.6144,21.6216,21.6144,21.6216,1600.0
2009-04-02 10:40:00,30.08,30.08,30.08,30.08,0.0,21.6216,21.6216,21.6216,21.6216,0.0
2009-04-02 10:45:00,30.23,30.24,30.23,30.24,1000.0,21.7294,21.7366,21.7294,21.7366,1000.0
2009-04-02 10:50:00,30.24,30.24,30.24,30.24,200.0,21.7366,21.7366,21.7366,21.7366,200.0
2009-04-02 10:55:00,30.24,30.28,30.23,30.27,1900.0,21.7366,21.7653,21.7294,21.7581,1900.0
2009-04-02 11:00:00,30.28,30.32,30.27,30.32,3100.0,21.7653,21.7941,21.7581,21.7941,3100.0
2009-04-02 11:05:00,30.32,30.32,30.28,30.28,400.0,21.7941,21.7941,21.7653,21.7653,400.0
2009-04-02 11:10:00,30.32,30.32,30.32,30.32,100.0,21.7941,21.7941,21.7941,21.7941,100.0
2009-04-02 11:15:00,30.42,30.43,30.42,30.43,2300.0,21.866,21.8731,21.866,21.8731,2300.0
2009-04-02 11:20:00,30.47,30.47,30.47,30.47,200.0,21.9019,21.9019,21.9019,21.9019,200.0
2009-04-02 11:25:00,30.47,30.47,30.47,30.47,100.0,21.9019,21.9019,21.9019,21.9019,100.0
2009-04-02 11:30:00,30.47,30.47,30.47,30.47,0.0,21.9019,21.9019,21.9019,21.9019,0.0
2009-04-02 11:35:00,30.47,30.47,30.47,30.47,0.0,21.9019,21.9019,21.9019,21.9019,0.0
2009-04-02 11:40:00,30.47,30.47,30.47,30.47,0.0,21.9019,21.9019,21.9019,21.9019,0.0
2009-04-02 11:45:00,30.47,30.47,30.47,30.47,0.0,21.9019,21.9019,21.9019,21.9019,0.0
2009-04-02 11:50:00,30.47,30.47,30.47,30.47,0.0,21.9019,21.9019,21.9019,21.9019,0.0
2009-04-02 11:55:00,30.4,30.4,30.4,30.4,100.0,21.8516,21.8516,21.8516,21.8516,100.0
2009-04-02 12:00:00,30.37,30.37,30.37,30.37,100.0,21.83,21.83,21.83,21.83,100.0
2009-04-02 12:05:00,30.47,30.47,30.46,30.46,800.0,21.9019,21.9019,21.8947,21.8947,800.0
2009-04-02 12:10:00,30.43,30.46,30.43,30.46,1100.0,21.8731,21.8947,21.8731,21.8947,1100.0
2009-04-02 12:15:00,30.47,30.47,30.44,30.44,800.0,21.9019,21.9019,21.8803,21.8803,800.0
2009-04-02 12:20:00,30.5,30.58,30.5,30.57,600.0,21.9235,21.981,21.9235,21.9738,600.0
2009-04-02 12:25:00,30.6,30.64,30.6,30.61,6400.0,21.9953,22.0241,21.9953,22.0025,6400.0
2009-04-02 12:30:00,30.63,30.63,30.63,30.63,100.0,22.0169,22.0169,22.0169,22.0169,100.0
2009-04-02 12:35:00,30.63,30.64,30.62,30.64,400.0,22.0169,22.0241,22.0097,22.0241,400.0
2009-04-02 12:40:00,30.58,30.59,30.58,30.59,200.0,21.981,21.9882,21.981,21.9882,200.0
2009-04-02 12:45:00,30.58,30.58,30.56,30.56,500.0,21.981,21.981,21.9666,21.9666,500.0
2009-04-02 12:50:00,30.6,30.6,30.58,30.58,300.0,21.9953,21.9953,21.981,21.981,300.0
2009-04-02 12:55:00,30.61,30.61,30.54,30.54,2400.0,22.0025,22.0025,21.9522,21.9522,2400.0
2009-04-02 13:00:00,30.48,30.49,30.48,30.49,200.0,21.9091,21.9163,21.9091,21.9163,200.0
2009-04-02 13:05:00,30.47,30.47,30.47,30.47,300.0,21.9019,21.9019,21.9019,21.9019,300.0
2009-04-02 13:10:00,30.46,30.49,30.44,30.44,300.0,21.8947,21.9163,21.8803,21.8803,300.0
2009-04-02 13:15:00,30.44,30.44,30.43,30.43,300.0,21.8803,21.8803,21.8731,21.8731,300.0
2009-04-02 13:20:00,30.43,30.43,30.38,30.38,400.0,21.8731,21.8731,21.8372,21.8372,400.0
2009-04-02 13:25:00,30.41,30.41,30.37,30.37,300.0,21.8588,21.8588,21.83,21.83,300.0
2009-04-02 13:30:00,30.41,30.44,30.38,30.38,300.0,21.8588,21.8803,21.8372,21.8372,300.0
2009-04-02 13:35:00,30.38,30.38,30.31,30.31,400.0,21.8372,21.8372,21.7869,21.7869,400.0
2009-04-02 13:40:00,30.28,30.28,30.28,30.28,100.0,21.7653,21.7653,21.7653,21.7653,100.0
2009-04-02 13:45:00,30.34,30.36,30.34,30.36,400.0,21.8085,21.8228,21.8085,21.8228,400.0
2009-04-02 13:50:00,30.39,30.39,30.39,30.39,100.0,21.8444,21.8444,21.8444,21.8444,100.0
2009-04-02 13:55:00,30.33,30.35,30.27,30.35,300.0,21.8013,21.8156,21.7581,21.8156,300.0
2009-04-02 14:00:00,30.31,30.31,30.31,30.31,100.0,21.7869,21.7869,21.7869,21.7869,100.0
2009-04-02 14:05:00,30.35,30.35,30.29,30.29,1700.0,21.8156,21.8156,21.7725,21.7725,1700.0
2009-04-02 14:10:00,30.32,30.32,30.29,30.29,200.0,21.7941,21.7941,21.7725,21.7725,200.0
2009-04-02 14:15:00,30.3,30.31,30.26,30.3,1300.0,21.7797,21.7869,21.7509,21.7797,1300.0
2009-04-02 14:20:00,30.32,30.32,30.32,30.32,100.0,21.7941,21.7941,21.7941,21.7941,100.0
2009-04-02 14:25:00,30.36,30.4,30.36,30.4,200.0,21.8228,21.8516,21.8228,21.8516,200.0
2009-04-02 14:30:00,30.45,30.45,30.45,30.45,200.0,21.8875,21.8875,21.8875,21.8875,200.0
2009-04-02 14:35:00,30.45,30.47,30.45,30.47,300.0,21.8875,21.9019,21.8875,21.9019,300.0
2009-04-02 14:40:00,30.49,30.52,30.49,30.5,1500.0,21.9163,21.9378,21.9163,21.9235,1500.0
2009-04-02 14:45:00,30.5,30.52,30.5,30.52,300.0,21.9235,21.9378,21.9235,21.9378,300.0
2009-04-02 14:50:00,30.5,30.5,30.39,30.39,600.0,21.9235,21.9235,21.8444,21.8444,600.0
2009-04-02 14:55:00,30.38,30.38,30.38,30.38,100.0,21.8372,21.8372,21.8372,21.8372,100.0
2009-04-02 15:00:00,30.38,30.48,30.38,30.43,500.0,21.8372,21.9091,21.8372,21.8731,500.0
2009-04-02 15:05:00,30.39,30.39,30.31,30.35,400.0,21.8444,21.8444,21.7869,21.8156,400.0
2009-04-02 15:10:00,30.39,30.39,30.35,30.36,1500.0,21.8444,21.8444,21.8156,21.8228,1500.0
2009-04-02 15:15:00,30.39,30.44,30.31,30.31,300.0,21.8444,21.8803,21.7869,21.7869,300.0
2009-04-02 15:20:00,30.39,30.39,30.32,30.35,700.0,21.8444,21.8444,21.7941,21.8156,700.0
2009-04-02 15:25:00,30.39,30.39,30.35,30.37,500.0,21.8444,21.8444,21.8156,21.83,500.0
2009-04-02 15:30:00,30.39,30.39,30.36,30.36,500.0,21.8444,21.8444,21.8228,21.8228,500.0
2009-04-02 15:35:00,30.36,30.36,30.29,30.29,500.0,21.8228,21.8228,21.7725,21.7725,500.0
2009-04-02 15:40:00,30.3,30.34,30.3,30.33,500.0,21.7797,21.8085,21.7797,21.8013,500.0
2009-04-02 15:45:00,30.23,30.27,30.18,30.25,1400.0,21.7294,21.7581,21.6934,21.7438,1400.0
2009-04-02 15:50:00,30.24,30.24,30.16,30.16,700.0,21.7366,21.7366,21.6791,21.6791,700.0
2009-04-02 15:55:00,30.16,30.16,30.12,30.12,1600.0,21.6791,21.6791,21.6503,21.6503,1600.0
2009-04-03 09:30:00,30.13,30.18,30.13,30.14,9400.0,21.6575,21.6934,21.6575,21.6647,9400.0
2009-04-03 09:35:00,30.18,30.22,30.18,30.22,3000.0,21.6934,21.7222,21.6934,21.7222,3000.0
2009-04-03 09:40:00,30.18,30.27,30.18,30.27,5000.0,21.6934,21.7581,21.6934,21.7581,5000.0
2009-04-03 09:45:00,30.22,30.22,30.1,30.1,6900.0,21.7222,21.7222,21.6359,21.6359,6900.0
2009-04-03 09:50:00,30.1,30.1,30.1,30.1,0.0,21.6359,21.6359,21.6359,21.6359,0.0
2009-04-03 09:55:00,30.11,30.14,30.1,30.14,2800.0,21.6431,21.6647,21.6359,21.6647,2800.0
2009-04-03 10:00:00,30.03,30.03,30.03,30.03,400.0,21.5856,21.5856,21.5856,21.5856,400.0
2009-04-03 10:05:00,30.0,30.09,30.0,30.09,900.0,21.5641,21.6288,21.5641,21.6288,900.0
2009-04-03 10:10:00,30.08,30.08,30.08,30.08,100.0,21.6216,21.6216,21.6216,21.6216,100.0
2009-04-03 10:15:00,30.08,30.08,30.08,30.08,0.0,21.6216,21.6216,21.6216,21.6216,0.0
2009-04-03 10:20:00,30.07,30.07,30.07,30.07,100.0,21.6144,21.6144,21.6144,21.6144,100.0
2009-04-03 10:25:00,30.07,30.07,30.07,30.07,0.0,21.6144,21.6144,21.6144,21.6144,0.0
2009-04-03 10:30:00,30.11,30.11,30.08,30.08,2100.0,21.6431,21.6431,21.6216,21.6216,2100.0
2009-04-03 10:35:00,30.04,30.07,30.0,30.01,2900.0,21.5928,21.6144,21.5641,21.5712,2900.0
2009-04-03 10:40:00,30.05,30.05,30.0,30.01,1700.0,21.6,21.6,21.5641,21.5712,1700.0
2009-04-03 10:45:00,30.01,30.02,30.0,30.02,2000.0,21.5712,21.5784,21.5641,21.5784,2000.0
2009-04-03 10:50:00,30.01,30.03,30.0,30.02,2000.0,21.5712,21.5856,21.5641,21.5784,2000.0
2009-04-03 10:55:00,30.02,30.02,30.0,30.02,2500.0,21.5784,21.5784,21.5641,21.5784,2500.0
2009-04-03 11:00:00,30.01,30.04,30.01,30.04,2100.0,21.5712,21.5928,21.5712,21.5928,2100.0
2009-04-03 11:05:00,30.0,30.03,30.0,30.03,2300.0,21.5641,21.5856,21.5641,21.5856,2300.0
2009-04-03 11:10:00,30.01,30.06,30.0,30.03,2700.0,21.5712,21.6072,21.5641,21.5856,2700.0
2009-04-03 11:15:00,30.02,30.04,30.01,30.04,3300.0,21.5784,21.5928,21.5712,21.5928,3300.0
2009-04-03 11:20:00,30.01,30.01,29.97,29.97,3000.0,21.5712,21.5712,21.5425,21.5425,3000.0
2009-04-03 11:25:00,30.0,30.01,30.0,30.01,2100.0,21.5641,21.5712,21.5641,21.5712,2100.0
2009-04-03 11:30:00,30.01,30.03,30.0,30.03,1500.0,21.5712,21.5856,21.5641,21.5856,1500.0
2009-04-03 11:35:00,30.09,30.09,30.09,30.09,2100.0,21.6288,21.6288,21.6288,21.6288,2100.0
2009-04-03 11:40:00,30.11,30.13,30.1,30.1,3100.0,21.6431,21.6575,21.6359,21.6359,3100.0
2009-04-03 11:45:00,30.11,30.11,30.1,30.11,1500.0,21.6431,21.6431,21.6359,21.6431,1500.0
2009-04-03 11:50:00,30.16,30.16,30.14,30.15,2100.0,21.6791,21.6791,21.6647,21.6719,2100.0
2009-04-03 11:55:00,30.16,30.16,30.13,30.16,2600.0,21.6791,21.6791,21.6575,21.6791,2600.0
2009-04-03 12:00:00,30.17,30.21,30.17,30.19,20400.0,21.6863,21.715,21.6863,21.7006,20400.0
2009-04-03 12:05:00,30.18,30.19,30.18,30.19,1500.0,21.6934,21.7006,21.6934,21.7006,1500.0
2009-04-03 12:10:00,30.19,30.25,30.19,30.2,8900.0,21.7006,21.7438,21.7006,21.7078,8900.0
2009-04-03 12:15:00,30.26,30.27,30.23,30.23,2000.0,21.7509,21.7581,21.7294,21.7294,2000.0
2009-04-03 12:20:00,30.22,30.22,30.2,30.2,2100.0,21.7222,21.7222,21.7078,21.7078,2100.0
2009-04-03 12:25:00,30.23,30.25,30.23,30.25,2200.0,21.7294,21.7438,21.7294,21.7438,2200.0
2009-04-03 12:30:00,30.23,30.23,30.23,30.23,1800.0,21.7294,21.7294,21.7294,21.7294,1800.0
2009-04-03 12:35:00,30.24,30.33,30.24,30.27,3300.0,21.7366,21.8013,21.7366,21.7581,3300.0
2009-04-03 12:40:00,30.24,30.27,30.24,30.27,1900.0,21.7366,21.7581,21.7366,21.7581,1900.0
2009-04-03 12:45:00,30.24,30.25,30.18,30.18,3600.0,21.7366,21.7438,21.6934,21.6934,3600.0
2009-04-03 12:50:00,30.21,30.21,30.19,30.19,900.0,21.715,21.715,21.7006,21.7006,900.0
2009-04-03 12:55:00,30.18,30.18,30.13,30.15,13200.0,21.6934,21.6934,21.6575,21.6719,13200.0
2009-04-03 13:00:00,30.15,30.15,30.15,30.15,0.0,21.6719,21.6719,21.6719,21.6719,0.0
2009-04-03 13:05:00,30.22,30.22,30.16,30.18,4700.0,21.7222,21.7222,21.6791,21.6934,4700.0
2009-04-03 13:10:00,30.14,30.16,30.14,30.16,600.0,21.6647,21.6791,21.6647,21.6791,600.0
2009-04-03 13:15:00,30.14,30.18,30.14,30.18,1500.0,21.6647,21.6934,21.6647,21.6934,1500.0
2009-04-03 13:20:00,30.18,30.18,30.14,30.14,2000.0,21.6934,21.6934,21.6647,21.6647,2000.0
2009-04-03 13:25:00,30.14,30.23,30.14,30.21,2700.0,21.6647,21.7294,21.6647,21.715,2700.0
2009-04-03 13:30:00,30.22,30.23,30.22,30.22,1200.0,21.7222,21.7294,21.7222,21.7222,1200.0
2009-04-03 13:35:00,30.22,30.25,30.18,30.2,1400.0,21.7222,21.7438,21.6934,21.7078,1400.0
2009-04-03 13:40:00,30.18,30.21,30.14,30.14,2400.0,21.6934,21.715,21.6647,21.6647,2400.0
2009-04-03 13:45:00,30.18,30.18,30.18,30.18,1500.0,21.6934,21.6934,21.6934,21.6934,1500.0
2009-04-03 13:50:00,30.17,30.27,30.16,30.27,2900.0,21.6863,21.7581,21.6791,21.7581,2900.0
2009-04-03 13:55:00,30.26,30.26,30.25,30.25,2600.0,21.7509,21.7509,21.7438,21.7438,2600.0
2009-04-03 14:00:00,30.3,30.3,30.26,30.26,2000.0,21.7797,21.7797,21.7509,21.7509,2000.0
2009-04-03 14:05:00,30.22,30.27,30.22,30.26,2200.0,21.7222,21.7581,21.7222,21.7509,2200.0
2009-04-03 14:10:00,30.22,30.29,30.22,30.29,2300.0,21.7222,21.7725,21.7222,21.7725,2300.0
2009-04-03 14:15:00,30.3,30.3,30.3,30.3,1000.0,21.7797,21.7797,21.7797,21.7797,1000.0
2009-04-03 14:20:00,30.32,30.32,30.29,30.29,1800.0,21.7941,21.7941,21.7725,21.7725,1800.0
2009-04-03 14:25:00,30.27,30.42,30.27,30.42,2600.0,21.7581,21.866,21.7581,21.866,2600.0
2009-04-03 14:30:00,30.42,30.42,30.38,30.38,2200.0,21.866,21.866,21.8372,21.8372,2200.0
2009-04-03 14:35:00,30.44,30.44,30.42,30.42,1600.0,21.8803,21.8803,21.866,21.866,1600.0
2009-04-03 14:40:00,30.42,30.42,30.38,30.38,2000.0,21.866,21.866,21.8372,21.8372,2000.0
2009-04-03 14:45:00,30.38,30.38,30.34,30.34,2100.0,21.8372,21.8372,21.8085,21.8085,2100.0
2009-04-03 14:50:00,30.3,30.3,30.3,30.3,1200.0,21.7797,21.7797,21.7797,21.7797,1200.0
2009-04-03 14:55:00,30.31,30.39,30.3,30.33,2900.0,21.7869,21.8444,21.7797,21.8013,2900.0
2009-04-03 15:00:00,30.3,30.3,30.3,30.3,2200.0,21.7797,21.7797,21.7797,21.7797,2200.0
2009-04-03 15:05:00,30.24,30.24,30.22,30.22,1300.0,21.7366,21.7366,21.7222,21.7222,1300.0
2009-04-03 15:10:00,30.25,30.26,30.24,30.26,1900.0,21.7438,21.7509,21.7366,21.7509,1900.0
2009-04-03 15:15:00,30.22,30.22,30.17,30.21,3100.0,21.7222,21.7222,21.6863,21.715,3100.0
2009-04-03 15:20:00,30.22,30.23,30.22,30.23,1600.0,21.7222,21.7294,21.7222,21.7294,1600.0
2009-04-03 15:25:00,30.22,30.26,30.21,30.26,2800.0,21.7222,21.7509,21.715,21.7509,2800.0
2009-04-03 15:30:00,30.27,30.27,30.22,30.22,3100.0,21.7581,21.7581,21.7222,21.7222,3100.0
2009-04-03 15:35:00,30.22,30.22,30.14,30.14,1500.0,21.7222,21.7222,21.6647,21.6647,1500.0
2009-04-03 15:40:00,30.16,30.3,30.16,30.27,4400.0,21.6791,21.7797,21.6791,21.7581,4400.0
2009-04-03 15:45:00,30.27,30.33,30.26,30.3,2600.0,21.7581,21.8013,21.7509,21.7797,2600.0
2009-04-03 15:50:00,30.26,30.33,30.26,30.31,2500.0,21.7509,21.8013,21.7509,21.7869,2500.0
2009-04-03 15:55:00,30.34,30.42,30.3,30.42,2700.0,21.8085,21.866,21.7797,21.866,2700.0
2009-04-06 09:30:00,29.92,30.07,29.89,29.89,7900.0,21.5066,21.6144,21.485,21.485,7900.0
2009-04-06 09:35:00,29.98,29.98,29.91,29.91,1100.0,21.5497,21.5497,21.4994,21.4994,1100.0
2009-04-06 09:40:00,29.95,29.95,29.91,29.91,2600.0,21.5281,21.5281,21.4994,21.4994,2600.0
2009-04-06 09:45:00,29.82,29.82,29.78,29.82,3900.0,21.4347,21.4347,21.4059,21.4347,3900.0
2009-04-06 09:50:00,29.82,29.82,29.82,29.82,0.0,21.4347,21.4347,21.4347,21.4347,0.0
2009-04-06 09:55:00,29.82,29.82,29.82,29.82,0.0,21.4347,21.4347,21.4347,21.4347,0.0
2009-04-06 10:00:00,29.99,29.99,29.99,29.99,1700.0,21.5569,21.5569,21.5569,21.5569,1700.0
2009-04-06 10:05:00,29.99,29.99,29.99,29.99,0.0,21.5569,21.5569,21.5569,21.5569,0.0
2009-04-06 10:10:00,30.0,30.0,30.0,30.0,2500.0,21.5641,21.5641,21.5641,21.5641,2500.0
2009-04-06 10:15:00,30.0,30.01,30.0,30.01,20500.0,21.5641,21.5712,21.5641,21.5712,20500.0
2009-04-06 10:20:00,30.0,30.03,30.0,30.03,3400.0,21.5641,21.5856,21.5641,21.5856,3400.0
2009-04-06 10:25:00,30.02,30.04,29.87,29.93,30400.0,21.5784,21.5928,21.4706,21.5137,30400.0
2009-04-06 10:30:00,29.9,29.93,29.83,29.93,5100.0,21.4922,21.5137,21.4419,21.5137,5100.0
2009-04-06 10:35:00,29.92,29.93,29.9,29.93,4900.0,21.5066,21.5137,21.4922,21.5137,4900.0
2009-04-06 10:40:00,29.93,29.98,29.89,29.93,7700.0,21.5137,21.5497,21.485,21.5137,7700.0
2009-04-06 10:45:00,29.93,29.98,29.87,29.92,4500.0,21.5137,21.5497,21.4706,21.5066,4500.0
2009-04-06 10:50:00,29.92,29.92,29.92,29.92,0.0,21.5066,21.5066,21.5066,21.5066,0.0
2009-04-06 10:55:00,29.95,29.96,29.87,29.95,5400.0,21.5281,21.5353,21.4706,21.5281,5400.0
2009-04-06 11:00:00,29.95,29.95,29.92,29.93,67100.0,21.5281,21.5281,21.5066,21.5137,67100.0
2009-04-06 11:05:00,29.82,29.82,29.8,29.8,1500.0,21.4347,21.4347,21.4203,21.4203,1500.0
2009-04-06 11:10:00,29.8,29.8,29.8,29.8,0.0,21.4203,21.4203,21.4203,21.4203,0.0
2009-04-06 11:15:00,29.88,29.91,29.83,29.91,1700.0,21.4778,21.4994,21.4419,21.4994,1700.0
2009-04-06 11:20:00,29.91,29.91,29.91,29.91,0.0,21.4994,21.4994,21.4994,21.4994,0.0
2009-04-06 11:25:00,29.86,29.86,29.86,29.86,100.0,21.4634,21.4634,21.4634,21.4634,100.0
2009-04-06 11:30:00,29.87,29.93,29.87,29.9,1600.0,21.4706,21.5137,21.4706,21.4922,1600.0
2009-04-06 11:35:00,29.86,29.89,29.83,29.89,2800.0,21.4634,21.485,21.4419,21.485,2800.0
2009-04-06 11:40:00,29.86,29.86,29.73,29.73,3700.0,21.4634,21.4634,21.37,21.37,3700.0
2009-04-06 11:45:00,29.78,29.78,29.78,29.78,500.0,21.4059,21.4059,21.4059,21.4059,500.0
2009-04-06 11:50:00,29.72,29.72,29.72,29.72,1500.0,21.3628,21.3628,21.3628,21.3628,1500.0
2009-04-06 11:55:00,29.72,29.72,29.72,29.72,0.0,21.3628,21.3628,21.3628,21.3628,0.0
2009-04-06 12:00:00,29.75,29.75,29.75,29.75,1500.0,21.3844,21.3844,21.3844,21.3844,1500.0
2009-04-06 12:05:00,29.75,29.75,29.75,29.75,0.0,21.3844,21.3844,21.3844,21.3844,0.0
2009-04-06 12:10:00,29.8,29.8,29.8,29.8,2600.0,21.4203,21.4203,21.4203,21.4203,2600.0
2009-04-06 12:15:00,29.8,29.8,29.8,29.8,0.0,21.4203,21.4203,21.4203,21.4203,0.0
2009-04-06 12:20:00,29.8,29.8,29.8,29.8,0.0,21.4203,21.4203,21.4203,21.4203,0.0
2009-04-06 12:25:00,29.8,29.8,29.8,29.8,0.0,21.4203,21.4203,21.4203,21.4203,0.0
2009-04-06 12:30:00,29.72,29.72,29.7,29.7,200.0,21.3628,21.3628,21.3484,21.3484,200.0
2009-04-06 12:35:00,29.72,29.78,29.7,29.7,6500.0,21.3628,21.4059,21.3484,21.3484,6500.0
2009-04-06 12:40:00,29.72,29.72,29.72,29.72,1500.0,21.3628,21.3628,21.3628,21.3628,1500.0
2009-04-06 12:45:00,29.72,29.72,29.72,29.72,0.0,21.3628,21.3628,21.3628,21.3628,0.0
2009-04-06 12:50:00,29.76,29.76,29.76,29.76,100.0,21.3915,21.3915,21.3915,21.3915,100.0
2009-04-06 12:55:00,29.78,29.8,29.78,29.8,2100.0,21.4059,21.4203,21.4059,21.4203,2100.0
2009-04-06 13:00:00,29.84,29.93,29.84,29.93,14200.0,21.4491,21.5137,21.4491,21.5137,14200.0
2009-04-06 13:05:00,29.9,30.01,29.9,29.91,189500.0,21.4922,21.5712,21.4922,21.4994,189500.0
2009-04-06 13:10:00,29.9,29.92,29.88,29.92,4400.0,21.4922,21.5066,21.4778,21.5066,4400.0
2009-04-06 13:15:00,29.91,29.92,29.88,29.88,900.0,21.4994,21.5066,21.4778,21.4778,900.0
2009-04-06 13:20:00,29.88,29.88,29.88,29.88,1200.0,21.4778,21.4778,21.4778,21.4778,1200.0
2009-04-06 13:25:00,29.89,29.89,29.87,29.87,300.0,21.485,21.485,21.4706,21.4706,300.0
2009-04-06 13:30:00,29.84,29.84,29.84,29.84,800.0,21.4491,21.4491,21.4491,21.4491,800.0
2009-04-06 13:35:00,29.81,29.81,29.78,29.8,1800.0,21.4275,21.4275,21.4059,21.4203,1800.0
2009-04-06 13:40:00,29.83,29.84,29.83,29.84,900.0,21.4419,21.4491,21.4419,21.4491,900.0
2009-04-06 13:45:00,29.84,29.93,29.84,29.93,3400.0,21.4491,21.5137,21.4491,21.5137,3400.0
2009-04-06 13:50:00,29.93,29.93,29.93,29.93,0.0,21.5137,21.5137,21.5137,21.5137,0.0
2009-04-06 13:55:00,29.89,29.89,29.89,29.89,300.0,21.485,21.485,21.485,21.485,300.0
2009-04-06 14:00:00,29.92,29.92,29.89,29.89,200.0,21.5066,21.5066,21.485,21.485,200.0
2009-04-06 14:05:00,29.92,29.92,29.91,29.91,1100.0,21.5066,21.5066,21.4994,21.4994,1100.0
2009-04-06 14:10:00,29.95,29.95,29.95,29.95,100.0,21.5281,21.5281,21.5281,21.5281,100.0
2009-04-06 14:15:00,29.95,29.95,29.95,29.95,0.0,21.5281,21.5281,21.5281,21.5281,0.0
2009-04-06 14:20:00,29.95,29.95,29.95,29.95,0.0,21.5281,21.5281,21.5281,21.5281,0.0
2009-04-06 14:25:00,29.94,29.94,29.94,29.94,100.0,21.5209,21.5209,21.5209,21.5209,100.0
2009-04-06 14:30:00,29.83,29.83,29.83,29.83,300.0,21.4419,21.4419,21.4419,21.4419,300.0
2009-04-06 14:35:00,29.83,29.83,29.83,29.83,0.0,21.4419,21.4419,21.4419,21.4419,0.0
2009-04-06 14:40:00,29.84,29.84,29.84,29.84,200.0,21.4491,21.4491,21.4491,21.4491,200.0
2009-04-06 14:45:00,29.83,29.83,29.82,29.82,5900.0,21.4419,21.4419,21.4347,21.4347,5900.0
2009-04-06 14:50:00,29.88,29.95,29.88,29.95,1200.0,21.4778,21.5281,21.4778,21.5281,1200.0
2009-04-06 14:55:00,29.95,29.95,29.95,29.95,0.0,21.5281,21.5281,21.5281,21.5281,0.0
2009-04-06 15:00:00,29.95,29.95,29.95,29.95,0.0,21.5281,21.5281,21.5281,21.5281,0.0
2009-04-06 15:05:00,29.9,29.91,29.9,29.9,2300.0,21.4922,21.4994,21.4922,21.4922,2300.0
2009-04-06 15:10:00,29.9,29.9,29.9,29.9,0.0,21.4922,21.4922,21.4922,21.4922,0.0
2009-04-06 15:15:00,29.98,29.99,29.98,29.99,2500.0,21.5497,21.5569,21.5497,21.5569,2500.0
2009-04-06 15:20:00,30.0,30.0,30.0,30.0,100.0,21.5641,21.5641,21.5641,21.5641,100.0
2009-04-06 15:25:00,29.98,29.98,29.98,29.98,100.0,21.5497,21.5497,21.5497,21.5497,100.0
2009-04-06 15:30:00,30.01,30.02,30.01,30.01,300.0,21.5712,21.5784,21.5712,21.5712,300.0
2009-04-06 15:35:00,30.01,30.01,30.01,30.01,0.0,21.5712,21.5712,21.5712,21.5712,0.0
2009-04-06 15:40:00,30.02,30.02,30.02,30.02,100.0,21.5784,21.5784,21.5784,21.5784,100.0
2009-04-06 15:45:00,30.02,30.02,30.02,30.02,100.0,21.5784,21.5784,21.5784,21.5784,100.0
2009-04-06 15:50:00,30.07,30.09,30.07,30.09,6200.0,21.6144,21.6288,21.6144,21.6288,6200.0
2009-04-06 15:55:00,30.15,30.15,30.11,30.11,400.0,21.6719,21.6719,21.6431,21.6431,400.0
2009-04-07 09:30:00,29.71,29.71,28.94,29.49,2700.0,21.3556,21.3556,20.8021,21.1975,2700.0
2009-04-07 09:35:00,29.5,29.55,29.46,29.46,3600.0,21.2047,21.2406,21.1759,21.1759,3600.0
2009-04-07 09:40:00,29.48,29.49,29.48,29.49,1400.0,21.1903,21.1975,21.1903,21.1975,1400.0
2009-04-07 09:45:00,29.44,29.46,29.44,29.46,3000.0,21.1615,21.1759,21.1615,21.1759,3000.0
2009-04-07 09:50:00,29.46,29.49,29.46,29.49,1600.0,21.1759,21.1975,21.1759,21.1975,1600.0
2009-04-07 09:55:00,29.5,29.5,29.5,29.5,1500.0,21.2047,21.2047,21.2047,21.2047,1500.0
2009-04-07 10:00:00,29.47,29.47,29.47,29.47,1500.0,21.1831,21.1831,21.1831,21.1831,1500.0
2009-04-07 10:05:00,29.47,29.47,29.47,29.47,0.0,21.1831,21.1831,21.1831,21.1831,0.0
2009-04-07 10:10:00,29.5,29.54,29.5,29.54,1600.0,21.2047,21.2334,21.2047,21.2334,1600.0
2009-04-07 10:15:00,29.56,29.56,29.56,29.56,100.0,21.2478,21.2478,21.2478,21.2478,100.0
2009-04-07 10:20:00,29.54,29.57,29.54,29.57,1700.0,21.2334,21.255,21.2334,21.255,1700.0
2009-04-07 10:25:00,29.53,29.61,29.5,29.6,5200.0,21.2262,21.2837,21.2047,21.2765,5200.0
2009-04-07 10:30:00,29.62,29.72,29.62,29.72,6200.0,21.2909,21.3628,21.2909,21.3628,6200.0
2009-04-07 10:35:00,29.71,29.71,29.71,29.71,100.0,21.3556,21.3556,21.3556,21.3556,100.0
2009-04-07 10:40:00,29.71,29.71,29.71,29.71,0.0,21.3556,21.3556,21.3556,21.3556,0.0
2009-04-07 10:45:00,29.7,29.74,29.7,29.74,4000.0,21.3484,21.3772,21.3484,21.3772,4000.0
2009-04-07 10:50:00,29.72,29.74,29.7,29.74,4800.0,21.3628,21.3772,21.3484,21.3772,4800.0
2009-04-07 10:55:00,29.71,29.71,29.71,29.71,300.0,21.3556,21.3556,21.3556,21.3556,300.0
2009-04-07 11:00:00,29.7,29.74,29.7,29.74,5000.0,21.3484,21.3772,21.3484,21.3772,5000.0
2009-04-07 11:05:00,29.74,29.74,29.74,29.74,0.0,21.3772,21.3772,21.3772,21.3772,0.0
2009-04-07 11:10:00,29.74,29.74,29.74,29.74,0.0,21.3772,21.3772,21.3772,21.3772,0.0
2009-04-07 11:15:00,29.65,29.65,29.65,29.65,100.0,21.3125,21.3125,21.3125,21.3125,100.0
2009-04-07 11:20:00,29.66,29.68,29.66,29.68,24200.0,21.3197,21.334,21.3197,21.334,24200.0
2009-04-07 11:25:00,29.64,29.64,29.64,29.64,800.0,21.3053,21.3053,21.3053,21.3053,800.0
2009-04-07 11:30:00,29.64,29.7,29.64,29.7,23600.0,21.3053,21.3484,21.3053,21.3484,23600.0
2009-04-07 11:35:00,29.67,29.67,29.67,29.67,200.0,21.3269,21.3269,21.3269,21.3269,200.0
2009-04-07 11:40:00,29.58,29.58,29.58,29.58,1500.0,21.2622,21.2622,21.2622,21.2622,1500.0
2009-04-07 11:45:00,29.58,29.58,29.58,29.58,0.0,21.2622,21.2622,21.2622,21.2622,0.0
2009-04-07 11:50:00,29.58,29.58,29.58,29.58,0.0,21.2622,21.2622,21.2622,21.2622,0.0
2009-04-07 11:55:00,29.58,29.58,29.58,29.58,0.0,21.2622,21.2622,21.2622,21.2622,0.0
2009-04-07 12:00:00,29.58,29.58,29.58,29.58,100.0,21.2622,21.2622,21.2622,21.2622,100.0
2009-04-07 12:05:00,29.58,29.58,29.58,29.58,1500.0,21.2622,21.2622,21.2622,21.2622,1500.0
2009-04-07 12:10:00,29.61,29.66,29.61,29.66,2000.0,21.2837,21.3197,21.2837,21.3197,2000.0
2009-04-07 12:15:00,29.66,29.66,29.66,29.66,0.0,21.3197,21.3197,21.3197,21.3197,0.0
2009-04-07 12:20:00,29.62,29.62,29.62,29.62,200.0,21.2909,21.2909,21.2909,21.2909,200.0
2009-04-07 12:25:00,29.62,29.62,29.62,29.62,200.0,21.2909,21.2909,21.2909,21.2909,200.0
2009-04-07 12:30:00,29.6,29.6,29.6,29.6,100.0,21.2765,21.2765,21.2765,21.2765,100.0
2009-04-07 12:35:00,29.59,29.59,29.59,29.59,100.0,21.2694,21.2694,21.2694,21.2694,100.0
2009-04-07 12:40:00,29.59,29.59,29.59,29.59,0.0,21.2694,21.2694,21.2694,21.2694,0.0
2009-04-07 12:45:00,29.59,29.59,29.59,29.59,0.0,21.2694,21.2694,21.2694,21.2694,0.0
2009-04-07 12:50:00,29.59,29.59,29.59,29.59,0.0,21.2694,21.2694,21.2694,21.2694,0.0
2009-04-07 12:55:00,29.59,29.59,29.59,29.59,0.0,21.2694,21.2694,21.2694,21.2694,0.0
2009-04-07 13:00:00,29.61,29.61,29.61,29.61,800.0,21.2837,21.2837,21.2837,21.2837,800.0
2009-04-07 13:05:00,29.6,29.6,29.58,29.58,2900.0,21.2765,21.2765,21.2622,21.2622,2900.0
2009-04-07 13:10:00,29.58,29.58,29.52,29.52,1300.0,21.2622,21.2622,21.219,21.219,1300.0
2009-04-07 13:15:00,29.5,29.5,29.49,29.49,600.0,21.2047,21.2047,21.1975,21.1975,600.0
2009-04-07 13:20:00,29.49,29.49,29.46,29.46,200.0,21.1975,21.1975,21.1759,21.1759,200.0
2009-04-07 13:25:00,29.46,29.46,29.46,29.46,0.0,21.1759,21.1759,21.1759,21.1759,0.0
2009-04-07 13:30:00,29.46,29.46,29.46,29.46,100.0,21.1759,21.1759,21.1759,21.1759,100.0
2009-04-07 13:35:00,29.46,29.46,29.46,29.46,0.0,21.1759,21.1759,21.1759,21.1759,0.0
2009-04-07 13:40:00,29.42,29.46,29.42,29.45,500.0,21.1472,21.1759,21.1472,21.1687,500.0
2009-04-07 13:45:00,29.46,29.46,29.45,29.45,300.0,21.1759,21.1759,21.1687,21.1687,300.0
2009-04-07 13:50:00,29.42,29.46,29.42,29.46,1000.0,21.1472,21.1759,21.1472,21.1759,1000.0
2009-04-07 13:55:00,29.49,29.49,29.49,29.49,100.0,21.1975,21.1975,21.1975,21.1975,100.0
2009-04-07 14:00:00,29.45,29.45,29.45,29.45,300.0,21.1687,21.1687,21.1687,21.1687,300.0
2009-04-07 14:05:00,29.42,29.42,29.42,29.42,100.0,21.1472,21.1472,21.1472,21.1472,100.0
2009-04-07 14:10:00,29.42,29.42,29.42,29.42,0.0,21.1472,21.1472,21.1472,21.1472,0.0
2009-04-07 14:15:00,29.42,29.42,29.42,29.42,0.0,21.1472,21.1472,21.1472,21.1472,0.0
2009-04-07 14:20:00,29.42,29.42,29.42,29.42,0.0,21.1472,21.1472,21.1472,21.1472,0.0
2009-04-07 14:25:00,29.42,29.42,29.42,29.42,0.0,21.1472,21.1472,21.1472,21.1472,0.0
2009-04-07 14:30:00,29.42,29.42,29.42,29.42,0.0,21.1472,21.1472,21.1472,21.1472,0.0
2009-04-07 14:35:00,29.42,29.42,29.42,29.42,0.0,21.1472,21.1472,21.1472,21.1472,0.0
2009-04-07 14:40:00,29.42,29.42,29.42,29.42,0.0,21.1472,21.1472,21.1472,21.1472,0.0
2009-04-07 14:45:00,29.42,29.42,29.42,29.42,0.0,21.1472,21.1472,21.1472,21.1472,0.0
2009-04-07 14:50:00,29.42,29.42,29.42,29.42,200.0,21.1472,21.1472,21.1472,21.1472,200.0
2009-04-07 14:55:00,29.42,29.42,29.42,29.42,0.0,21.1472,21.1472,21.1472,21.1472,0.0
2009-04-07 15:00:00,29.42,29.42,29.42,29.42,0.0,21.1472,21.1472,21.1472,21.1472,0.0
2009-04-07 15:05:00,29.42,29.42,29.42,29.42,0.0,21.1472,21.1472,21.1472,21.1472,0.0
2009-04-07 15:10:00,29.5,29.57,29.5,29.56,2000.0,21.2047,21.255,21.2047,21.2478,2000.0
2009-04-07 15:15:00,29.57,29.6,29.57,29.6,200.0,21.255,21.2765,21.255,21.2765,200.0
2009-04-07 15:20:00,29.57,29.57,29.57,29.57,100.0,21.255,21.255,21.255,21.255,100.0
2009-04-07 15:25:00,29.57,29.57,29.57,29.57,300.0,21.255,21.255,21.255,21.255,300.0
2009-04-07 15:30:00,29.53,29.59,29.53,29.58,2300.0,21.2262,21.2694,21.2262,21.2622,2300.0
2009-04-07 15:35:00,29.57,29.57,29.52,29.53,300.0,21.255,21.255,21.219,21.2262,300.0
2009-04-07 15:40:00,29.53,29.6,29.53,29.6,400.0,21.2262,21.2765,21.2262,21.2765,400.0
2009-04-07 15:45:00,29.62,29.62,29.54,29.54,1600.0,21.2909,21.2909,21.2334,21.2334,1600.0
2009-04-07 15:50:00,29.54,29.58,29.54,29.58,2200.0,21.2334,21.2622,21.2334,21.2622,2200.0
2009-04-07 15:55:00,29.45,29.45,29.41,29.43,2500.0,21.1687,21.1687,21.14,21.1543,2500.0
2009-04-08 09:30:00,29.7,29.7,29.66,29.66,200.0,21.3484,21.3484,21.3197,21.3197,200.0
2009-04-08 09:35:00,29.69,29.69,29.69,29.69,100.0,21.3412,21.3412,21.3412,21.3412,100.0
2009-04-08 09:40:00,29.72,29.72,29.72,29.72,200.0,21.3628,21.3628,21.3628,21.3628,200.0
2009-04-08 09:45:00,29.72,29.72,29.72,29.72,0.0,21.3628,21.3628,21.3628,21.3628,0.0
2009-04-08 09:50:00,29.66,29.66,29.66,29.66,200.0,21.3197,21.3197,21.3197,21.3197,200.0
2009-04-08 09:55:00,29.66,29.67,29.66,29.66,400.0,21.3197,21.3269,21.3197,21.3197,400.0
2009-04-08 10:00:00,29.66,29.66,29.62,29.62,200.0,21.3197,21.3197,21.2909,21.2909,200.0
2009-04-08 10:05:00,29.62,29.62,29.62,29.62,0.0,21.2909,21.2909,21.2909,21.2909,0.0
2009-04-08 10:10:00,29.55,29.55,29.55,29.55,100.0,21.2406,21.2406,21.2406,21.2406,100.0
2009-04-08 10:15:00,29.58,29.58,29.58,29.58,100.0,21.2622,21.2622,21.2622,21.2622,100.0
2009-04-08 10:20:00,29.58,29.58,29.58,29.58,0.0,21.2622,21.2622,21.2622,21.2622,0.0
2009-04-08 10:25:00,29.58,29.58,29.58,29.58,0.0,21.2622,21.2622,21.2622,21.2622,0.0
2009-04-08 10:30:00,29.58,29.58,29.58,29.58,0.0,21.2622,21.2622,21.2622,21.2622,0.0
2009-04-08 10:35:00,29.58,29.58,29.58,29.58,0.0,21.2622,21.2622,21.2622,21.2622,0.0
2009-04-08 10:40:00,29.58,29.58,29.58,29.58,0.0,21.2622,21.2622,21.2622,21.2622,0.0
2009-04-08 10:45:00,29.58,29.58,29.58,29.58,0.0,21.2622,21.2622,21.2622,21.2622,0.0
2009-04-08 10:50:00,29.58,29.58,29.58,29.58,0.0,21.2622,21.2622,21.2622,21.2622,0.0
2009-04-08 10:55:00,29.58,29.58,29.58,29.58,0.0,21.2622,21.2622,21.2622,21.2622,0.0
2009-04-08 11:00:00,29.58,29.58,29.58,29.58,0.0,21.2622,21.2622,21.2622,21.2622,0.0
2009-04-08 11:05:00,29.58,29.58,29.58,29.58,0.0,21.2622,21.2622,21.2622,21.2622,0.0
2009-04-08 11:10:00,29.58,29.58,29.58,29.58,0.0,21.2622,21.2622,21.2622,21.2622,0.0
2009-04-08 11:15:00,29.69,29.69,29.69,29.69,100.0,21.3412,21.3412,21.3412,21.3412,100.0
2009-04-08 11:20:00,29.69,29.69,29.69,29.69,2000.0,21.3412,21.3412,21.3412,21.3412,2000.0
2009-04-08 11:25:00,29.69,29.69,29.69,29.69,0.0,21.3412,21.3412,21.3412,21.3412,0.0
2009-04-08 11:30:00,29.69,29.69,29.69,29.69,0.0,21.3412,21.3412,21.3412,21.3412,0.0
2009-04-08 11:35:00,29.75,29.78,29.75,29.78,300.0,21.3844,21.4059,21.3844,21.4059,300.0
2009-04-08 11:40:00,29.78,29.78,29.78,29.78,0.0,21.4059,21.4059,21.4059,21.4059,0.0
2009-04-08 11:45:00,29.81,29.81,29.81,29.81,200.0,21.4275,21.4275,21.4275,21.4275,200.0
2009-04-08 11:50:00,29.81,29.81,29.81,29.81,0.0,21.4275,21.4275,21.4275,21.4275,0.0
2009-04-08 11:55:00,29.81,29.81,29.81,29.81,0.0,21.4275,21.4275,21.4275,21.4275,0.0
2009-04-08 12:00:00,29.81,29.81,29.81,29.81,0.0,21.4275,21.4275,21.4275,21.4275,0.0
2009-04-08 12:05:00,29.81,29.81,29.81,29.81,0.0,21.4275,21.4275,21.4275,21.4275,0.0
2009-04-08 12:10:00,29.81,29.81,29.81,29.81,0.0,21.4275,21.4275,21.4275,21.4275,0.0
2009-04-08 12:15:00,29.81,29.81,29.81,29.81,0.0,21.4275,21.4275,21.4275,21.4275,0.0
2009-04-08 12:20:00,29.81,29.81,29.81,29.81,0.0,21.4275,21.4275,21.4275,21.4275,0.0
2009-04-08 12:25:00,29.81,29.81,29.81,29.81,0.0,21.4275,21.4275,21.4275,21.4275,0.0
2009-04-08 12:30:00,29.81,29.81,29.81,29.81,0.0,21.4275,21.4275,21.4275,21.4275,0.0
2009-04-08 12:35:00,29.81,29.81,29.81,29.81,0.0,21.4275,21.4275,21.4275,21.4275,0.0
2009-04-08 12:40:00,29.81,29.81,29.81,29.81,0.0,21.4275,21.4275,21.4275,21.4275,0.0
2009-04-08 12:45:00,29.81,29.81,29.81,29.81,0.0,21.4275,21.4275,21.4275,21.4275,0.0
2009-04-08 12:50:00,29.81,29.81,29.81,29.81,0.0,21.4275,21.4275,21.4275,21.4275,0.0
2009-04-08 12:55:00,29.81,29.81,29.81,29.81,0.0,21.4275,21.4275,21.4275,21.4275,0.0
2009-04-08 13:00:00,29.97,29.97,29.95,29.95,1100.0,21.5425,21.5425,21.5281,21.5281,1100.0
2009-04-08 13:05:00,29.95,29.95,29.95,29.95,0.0,21.5281,21.5281,21.5281,21.5281,0.0
2009-04-08 13:10:00,29.95,29.95,29.95,29.95,0.0,21.5281,21.5281,21.5281,21.5281,0.0
2009-04-08 13:15:00,29.95,29.95,29.95,29.95,0.0,21.5281,21.5281,21.5281,21.5281,0.0
2009-04-08 13:20:00,29.87,29.87,29.87,29.87,100.0,21.4706,21.4706,21.4706,21.4706,100.0
2009-04-08 13:25:00,29.87,29.87,29.87,29.87,0.0,21.4706,21.4706,21.4706,21.4706,0.0
2009-04-08 13:30:00,29.87,29.87,29.87,29.87,0.0,21.4706,21.4706,21.4706,21.4706,0.0
2009-04-08 13:35:00,29.86,29.86,29.86,29.86,600.0,21.4634,21.4634,21.4634,21.4634,600.0
2009-04-08 13:40:00,29.86,29.86,29.86,29.86,0.0,21.4634,21.4634,21.4634,21.4634,0.0
2009-04-08 13:45:00,29.84,29.85,29.84,29.85,600.0,21.4491,21.4562,21.4491,21.4562,600.0
2009-04-08 13:50:00,29.83,29.83,29.83,29.83,100.0,21.4419,21.4419,21.4419,21.4419,100.0
2009-04-08 13:55:00,29.84,29.84,29.84,29.84,100.0,21.4491,21.4491,21.4491,21.4491,100.0
2009-04-08 14:00:00,29.83,29.83,29.77,29.77,600.0,21.4419,21.4419,21.3987,21.3987,600.0
2009-04-08 14:05:00,29.74,29.74,29.74,29.74,500.0,21.3772,21.3772,21.3772,21.3772,500.0
2009-04-08 14:10:00,29.73,29.73,29.73,29.73,700.0,21.37,21.37,21.37,21.37,700.0
2009-04-08 14:15:00,29.73,29.73,29.73,29.73,0.0,21.37,21.37,21.37,21.37,0.0
2009-04-08 14:20:00,29.69,29.69,29.69,29.69,200.0,21.3412,21.3412,21.3412,21.3412,200.0
2009-04-08 14:25:00,29.69,29.74,29.69,29.73,16300.0,21.3412,21.3772,21.3412,21.37,16300.0
2009-04-08 14:30:00,29.73,29.73,29.73,29.73,0.0,21.37,21.37,21.37,21.37,0.0
2009-04-08 14:35:00,29.73,29.73,29.73,29.73,0.0,21.37,21.37,21.37,21.37,0.0
2009-04-08 14:40:00,29.7,29.74,29.7,29.74,200.0,21.3484,21.3772,21.3484,21.3772,200.0
2009-04-08 14:45:00,29.74,29.74,29.74,29.74,0.0,21.3772,21.3772,21.3772,21.3772,0.0
2009-04-08 14:50:00,29.64,29.64,29.64,29.64,100.0,21.3053,21.3053,21.3053,21.3053,100.0
2009-04-08 14:55:00,29.64,29.64,29.64,29.64,600.0,21.3053,21.3053,21.3053,21.3053,600.0
2009-04-08 15:00:00,29.64,29.64,29.61,29.61,400.0,21.3053,21.3053,21.2837,21.2837,400.0
2009-04-08 15:05:00,29.57,29.57,29.57,29.57,600.0,21.255,21.255,21.255,21.255,600.0
2009-04-08 15:10:00,29.56,29.56,29.56,29.56,1200.0,21.2478,21.2478,21.2478,21.2478,1200.0
2009-04-08 15:15:00,29.56,29.56,29.56,29.56,800.0,21.2478,21.2478,21.2478,21.2478,800.0
2009-04-08 15:20:00,29.58,29.58,29.58,29.58,100.0,21.2622,21.2622,21.2622,21.2622,100.0
2009-04-08 15:25:00,29.58,29.58,29.58,29.58,0.0,21.2622,21.2622,21.2622,21.2622,0.0
2009-04-08 15:30:00,29.63,29.63,29.63,29.63,1400.0,21.2981,21.2981,21.2981,21.2981,1400.0
2009-04-08 15:35:00,29.63,29.63,29.63,29.63,0.0,21.2981,21.2981,21.2981,21.2981,0.0
2009-04-08 15:40:00,29.63,29.63,29.63,29.63,0.0,21.2981,21.2981,21.2981,21.2981,0.0
2009-04-08 15:45:00,29.72,29.76,29.7,29.71,11000.0,21.3628,21.3915,21.3484,21.3556,11000.0
2009-04-08 15:50:00,29.78,29.78,29.73,29.73,400.0,21.4059,21.4059,21.37,21.37,400.0
2009-04-08 15:55:00,29.73,29.73,29.73,29.73,100.0,21.37,21.37,21.37,21.37,100.0
2009-04-09 09:30:00,30.58,30.58,30.46,30.48,6700.0,21.981,21.981,21.8947,21.9091,6700.0
2009-04-09 09:35:00,30.48,30.52,30.48,30.48,3900.0,21.9091,21.9378,21.9091,21.9091,3900.0
2009-04-09 09:40:00,30.44,30.52,30.44,30.52,4600.0,21.8803,21.9378,21.8803,21.9378,4600.0
2009-04-09 09:45:00,30.52,30.52,30.52,30.52,0.0,21.9378,21.9378,21.9378,21.9378,0.0
2009-04-09 09:50:00,30.56,30.56,30.56,30.56,1500.0,21.9666,21.9666,21.9666,21.9666,1500.0
2009-04-09 09:55:00,30.6,30.6,30.6,30.6,1500.0,21.9953,21.9953,21.9953,21.9953,1500.0
2009-04-09 10:00:00,30.64,30.64,30.64,30.64,1500.0,22.0241,22.0241,22.0241,22.0241,1500.0
2009-04-09 10:05:00,30.65,30.65,30.65,30.65,100.0,22.0313,22.0313,22.0313,22.0313,100.0
2009-04-09 10:10:00,30.6,30.6,30.6,30.6,1500.0,21.9953,21.9953,21.9953,21.9953,1500.0
2009-04-09 10:15:00,30.6,30.6,30.6,30.6,0.0,21.9953,21.9953,21.9953,21.9953,0.0
2009-04-09 10:20:00,30.59,30.59,30.59,30.59,100.0,21.9882,21.9882,21.9882,21.9882,100.0
2009-04-09 10:25:00,30.59,30.59,30.59,30.59,0.0,21.9882,21.9882,21.9882,21.9882,0.0
2009-04-09 10:30:00,30.59,30.59,30.59,30.59,0.0,21.9882,21.9882,21.9882,21.9882,0.0
2009-04-09 10:35:00,30.64,30.64,30.64,30.64,100.0,22.0241,22.0241,22.0241,22.0241,100.0
2009-04-09 10:40:00,30.64,30.64,30.64,30.64,0.0,22.0241,22.0241,22.0241,22.0241,0.0
2009-04-09 10:45:00,30.51,30.51,30.48,30.48,400.0,21.9306,21.9306,21.9091,21.9091,400.0
2009-04-09 10:50:00,30.52,30.52,30.52,30.52,100.0,21.9378,21.9378,21.9378,21.9378,100.0
2009-04-09 10:55:00,30.55,30.55,30.55,30.55,200.0,21.9594,21.9594,21.9594,21.9594,200.0
2009-04-09 11:00:00,30.58,30.58,30.58,30.58,200.0,21.981,21.981,21.981,21.981,200.0
2009-04-09 11:05:00,30.58,30.58,30.58,30.58,0.0,21.981,21.981,21.981,21.981,0.0
2009-04-09 11:10:00,30.51,30.51,30.51,30.51,600.0,21.9306,21.9306,21.9306,21.9306,600.0
2009-04-09 11:15:00,30.53,30.53,30.53,30.53,200.0,21.945,21.945,21.945,21.945,200.0
2009-04-09 11:20:00,30.55,30.6,30.52,30.52,900.0,21.9594,21.9953,21.9378,21.9378,900.0
2009-04-09 11:25:00,30.46,30.48,30.46,30.48,300.0,21.8947,21.9091,21.8947,21.9091,300.0
2009-04-09 11:30:00,30.48,30.48,30.48,30.48,0.0,21.9091,21.9091,21.9091,21.9091,0.0
2009-04-09 11:35:00,30.48,30.48,30.48,30.48,0.0,21.9091,21.9091,21.9091,21.9091,0.0
2009-04-09 11:40:00,30.48,30.48,30.48,30.48,0.0,21.9091,21.9091,21.9091,21.9091,0.0
2009-04-09 11:45:00,30.48,30.48,30.48,30.48,0.0,21.9091,21.9091,21.9091,21.9091,0.0
2009-04-09 11:50:00,30.48,30.48,30.48,30.48,0.0,21.9091,21.9091,21.9091,21.9091,0.0
2009-04-09 11:55:00,30.49,30.49,30.49,30.49,100.0,21.9163,21.9163,21.9163,21.9163,100.0
2009-04-09 12:00:00,30.49,30.49,30.49,30.49,0.0,21.9163,21.9163,21.9163,21.9163,0.0
2009-04-09 12:05:00,30.5,30.5,30.5,30.5,100.0,21.9235,21.9235,21.9235,21.9235,100.0
2009-04-09 12:10:00,30.5,30.5,30.5,30.5,0.0,21.9235,21.9235,21.9235,21.9235,0.0
2009-04-09 12:15:00,30.5,30.5,30.5,30.5,0.0,21.9235,21.9235,21.9235,21.9235,0.0
2009-04-09 12:20:00,30.5,30.5,30.5,30.5,0.0,21.9235,21.9235,21.9235,21.9235,0.0
2009-04-09 12:25:00,30.5,30.5,30.5,30.5,100.0,21.9235,21.9235,21.9235,21.9235,100.0
2009-04-09 12:30:00,30.5,30.5,30.5,30.5,0.0,21.9235,21.9235,21.9235,21.9235,0.0
2009-04-09 12:35:00,30.47,30.47,30.47,30.47,100.0,21.9019,21.9019,21.9019,21.9019,100.0
2009-04-09 12:40:00,30.52,30.52,30.52,30.52,600.0,21.9378,21.9378,21.9378,21.9378,600.0
2009-04-09 12:45:00,30.52,30.52,30.52,30.52,0.0,21.9378,21.9378,21.9378,21.9378,0.0
2009-04-09 12:50:00,30.52,30.52,30.52,30.52,0.0,21.9378,21.9378,21.9378,21.9378,0.0
2009-04-09 12:55:00,30.52,30.52,30.52,30.52,0.0,21.9378,21.9378,21.9378,21.9378,0.0
2009-04-09 13:00:00,30.52,30.52,30.52,30.52,0.0,21.9378,21.9378,21.9378,21.9378,0.0
2009-04-09 13:05:00,30.52,30.52,30.52,30.52,0.0,21.9378,21.9378,21.9378,21.9378,0.0
2009-04-09 13:10:00,30.52,30.52,30.52,30.52,0.0,21.9378,21.9378,21.9378,21.9378,0.0
2009-04-09 13:15:00,30.52,30.52,30.52,30.52,0.0,21.9378,21.9378,21.9378,21.9378,0.0
2009-04-09 13:20:00,30.52,30.52,30.52,30.52,0.0,21.9378,21.9378,21.9378,21.9378,0.0
2009-04-09 13:25:00,30.52,30.52,30.52,30.52,0.0,21.9378,21.9378,21.9378,21.9378,0.0
2009-04-09 13:30:00,30.52,30.52,30.52,30.52,0.0,21.9378,21.9378,21.9378,21.9378,0.0
2009-04-09 13:35:00,30.52,30.52,30.52,30.52,0.0,21.9378,21.9378,21.9378,21.9378,0.0
2009-04-09 13:40:00,30.52,30.52,30.52,30.52,0.0,21.9378,21.9378,21.9378,21.9378,0.0
2009-04-09 13:45:00,30.54,30.55,30.54,30.55,11200.0,21.9522,21.9594,21.9522,21.9594,11200.0
2009-04-09 13:50:00,30.55,30.55,30.55,30.55,0.0,21.9594,21.9594,21.9594,21.9594,0.0
2009-04-09 13:55:00,30.56,30.56,30.56,30.56,1000.0,21.9666,21.9666,21.9666,21.9666,1000.0
2009-04-09 14:00:00,30.54,30.54,30.54,30.54,100.0,21.9522,21.9522,21.9522,21.9522,100.0
2009-04-09 14:05:00,30.56,30.56,30.55,30.55,3600.0,21.9666,21.9666,21.9594,21.9594,3600.0
2009-04-09 14:10:00,30.55,30.55,30.55,30.55,0.0,21.9594,21.9594,21.9594,21.9594,0.0
2009-04-09 14:15:00,30.55,30.55,30.55,30.55,0.0,21.9594,21.9594,21.9594,21.9594,0.0
2009-04-09 14:20:00,30.55,30.55,30.55,30.55,0.0,21.9594,21.9594,21.9594,21.9594,0.0
2009-04-09 14:25:00,30.55,30.55,30.55,30.55,0.0,21.9594,21.9594,21.9594,21.9594,0.0
2009-04-09 14:30:00,30.58,30.59,30.58,30.59,2400.0,21.981,21.9882,21.981,21.9882,2400.0
2009-04-09 14:35:00,30.59,30.59,30.59,30.59,100.0,21.9882,21.9882,21.9882,21.9882,100.0
2009-04-09 14:40:00,30.59,30.59,30.59,30.59,0.0,21.9882,21.9882,21.9882,21.9882,0.0
2009-04-09 14:45:00,30.62,30.62,30.62,30.62,600.0,22.0097,22.0097,22.0097,22.0097,600.0
2009-04-09 14:50:00,30.62,30.62,30.62,30.62,0.0,22.0097,22.0097,22.0097,22.0097,0.0
2009-04-09 14:55:00,30.62,30.62,30.62,30.62,0.0,22.0097,22.0097,22.0097,22.0097,0.0
2009-04-09 15:00:00,30.62,30.62,30.62,30.62,0.0,22.0097,22.0097,22.0097,22.0097,0.0
2009-04-09 15:05:00,30.62,30.62,30.62,30.62,0.0,22.0097,22.0097,22.0097,22.0097,0.0
2009-04-09 15:10:00,30.62,30.62,30.62,30.62,0.0,22.0097,22.0097,22.0097,22.0097,0.0
2009-04-09 15:15:00,30.62,30.62,30.62,30.62,0.0,22.0097,22.0097,22.0097,22.0097,0.0
2009-04-09 15:20:00,30.62,30.62,30.62,30.62,1000.0,22.0097,22.0097,22.0097,22.0097,1000.0
2009-04-09 15:25:00,30.62,30.62,30.62,30.62,0.0,22.0097,22.0097,22.0097,22.0097,0.0
2009-04-09 15:30:00,30.62,30.62,30.62,30.62,0.0,22.0097,22.0097,22.0097,22.0097,0.0
2009-04-09 15:35:00,30.62,30.62,30.62,30.62,0.0,22.0097,22.0097,22.0097,22.0097,0.0
2009-04-09 15:40:00,30.67,30.67,30.67,30.67,900.0,22.0457,22.0457,22.0457,22.0457,900.0
2009-04-09 15:45:00,30.63,30.63,30.63,30.63,100.0,22.0169,22.0169,22.0169,22.0169,100.0
2009-04-09 15:50:00,30.72,30.72,30.72,30.72,200.0,22.0816,22.0816,22.0816,22.0816,200.0
2009-04-09 15:55:00,30.71,30.75,30.71,30.75,3400.0,22.0744,22.1032,22.0744,22.1032,3400.0
2009-04-13 09:30:00,31.13,31.13,30.66,30.66,7000.0,22.3763,22.3763,22.0385,22.0385,7000.0
2009-04-13 09:35:00,30.61,30.63,30.61,30.63,600.0,22.0025,22.0169,22.0025,22.0169,600.0
2009-04-13 09:40:00,30.59,30.59,30.59,30.59,100.0,21.9882,21.9882,21.9882,21.9882,100.0
2009-04-13 09:45:00,30.59,30.59,30.59,30.59,700.0,21.9882,21.9882,21.9882,21.9882,700.0
2009-04-13 09:50:00,30.59,30.59,30.59,30.59,0.0,21.9882,21.9882,21.9882,21.9882,0.0
2009-04-13 09:55:00,30.55,30.55,30.55,30.55,800.0,21.9594,21.9594,21.9594,21.9594,800.0
2009-04-13 10:00:00,30.55,30.63,30.55,30.63,200.0,21.9594,22.0169,21.9594,22.0169,200.0
2009-04-13 10:05:00,30.63,30.63,30.63,30.63,0.0,22.0169,22.0169,22.0169,22.0169,0.0
2009-04-13 10:10:00,30.75,30.75,30.75,30.75,100.0,22.1032,22.1032,22.1032,22.1032,100.0
2009-04-13 10:15:00,30.75,30.75,30.75,30.75,0.0,22.1032,22.1032,22.1032,22.1032,0.0
2009-04-13 10:20:00,30.75,30.75,30.75,30.75,0.0,22.1032,22.1032,22.1032,22.1032,0.0
2009-04-13 10:25:00,30.75,30.75,30.75,30.75,0.0,22.1032,22.1032,22.1032,22.1032,0.0
2009-04-13 10:30:00,30.74,30.74,30.74,30.74,600.0,22.096,22.096,22.096,22.096,600.0
2009-04-13 10:35:00,30.74,30.74,30.74,30.74,0.0,22.096,22.096,22.096,22.096,0.0
2009-04-13 10:40:00,30.74,30.74,30.74,30.74,0.0,22.096,22.096,22.096,22.096,0.0
2009-04-13 10:45:00,30.74,30.74,30.74,30.74,0.0,22.096,22.096,22.096,22.096,0.0
2009-04-13 10:50:00,30.75,30.79,30.75,30.76,3100.0,22.1032,22.1319,22.1032,22.1104,3100.0
2009-04-13 10:55:00,30.76,30.76,30.76,30.76,0.0,22.1104,22.1104,22.1104,22.1104,0.0
2009-04-13 11:00:00,30.71,30.75,30.66,30.66,3800.0,22.0744,22.1032,22.0385,22.0385,3800.0
2009-04-13 11:05:00,30.69,30.69,30.69,30.69,200.0,22.06,22.06,22.06,22.06,200.0
2009-04-13 11:10:00,30.71,30.71,30.71,30.71,1300.0,22.0744,22.0744,22.0744,22.0744,1300.0
2009-04-13 11:15:00,30.71,30.71,30.71,30.71,0.0,22.0744,22.0744,22.0744,22.0744,0.0
2009-04-13 11:20:00,30.71,30.71,30.71,30.71,0.0,22.0744,22.0744,22.0744,22.0744,0.0
2009-04-13 11:25:00,30.73,30.75,30.73,30.75,400.0,22.0888,22.1032,22.0888,22.1032,400.0
2009-04-13 11:30:00,30.75,30.75,30.75,30.75,0.0,22.1032,22.1032,22.1032,22.1032,0.0
2009-04-13 11:35:00,30.75,30.75,30.75,30.75,0.0,22.1032,22.1032,22.1032,22.1032,0.0
2009-04-13 11:40:00,30.79,30.79,30.75,30.75,900.0,22.1319,22.1319,22.1032,22.1032,900.0
2009-04-13 11:45:00,30.75,30.75,30.75,30.75,0.0,22.1032,22.1032,22.1032,22.1032,0.0
2009-04-13 11:50:00,30.75,30.75,30.71,30.71,200.0,22.1032,22.1032,22.0744,22.0744,200.0
2009-04-13 11:55:00,30.71,30.71,30.71,30.71,300.0,22.0744,22.0744,22.0744,22.0744,300.0
2009-04-13 12:00:00,30.71,30.71,30.71,30.71,0.0,22.0744,22.0744,22.0744,22.0744,0.0
2009-04-13 12:05:00,30.71,30.71,30.71,30.71,0.0,22.0744,22.0744,22.0744,22.0744,0.0
2009-04-13 12:10:00,30.71,30.71,30.71,30.71,0.0,22.0744,22.0744,22.0744,22.0744,0.0
2009-04-13 12:15:00,30.81,30.81,30.81,30.81,100.0,22.1463,22.1463,22.1463,22.1463,100.0
2009-04-13 12:20:00,30.81,30.81,30.81,30.81,0.0,22.1463,22.1463,22.1463,22.1463,0.0
2009-04-13 12:25:00,30.79,30.79,30.79,30.79,100.0,22.1319,22.1319,22.1319,22.1319,100.0
2009-04-13 12:30:00,30.81,30.81,30.81,30.81,100.0,22.1463,22.1463,22.1463,22.1463,100.0
2009-04-13 12:35:00,30.81,30.81,30.81,30.81,0.0,22.1463,22.1463,22.1463,22.1463,0.0
2009-04-13 12:40:00,30.81,30.81,30.81,30.81,0.0,22.1463,22.1463,22.1463,22.1463,0.0
2009-04-13 12:45:00,30.81,30.81,30.81,30.81,0.0,22.1463,22.1463,22.1463,22.1463,0.0
2009-04-13 12:50:00,30.81,30.81,30.81,30.81,0.0,22.1463,22.1463,22.1463,22.1463,0.0
2009-04-13 12:55:00,30.83,30.83,30.83,30.83,200.0,22.1607,22.1607,22.1607,22.1607,200.0
2009-04-13 13:00:00,30.83,30.83,30.83,30.83,0.0,22.1607,22.1607,22.1607,22.1607,0.0
2009-04-13 13:05:00,30.83,30.83,30.83,30.83,0.0,22.1607,22.1607,22.1607,22.1607,0.0
2009-04-13 13:10:00,30.83,30.83,30.83,30.83,0.0,22.1607,22.1607,22.1607,22.1607,0.0
2009-04-13 13:15:00,30.83,30.83,30.83,30.83,0.0,22.1607,22.1607,22.1607,22.1607,0.0
2009-04-13 13:20:00,30.83,30.83,30.83,30.83,0.0,22.1607,22.1607,22.1607,22.1607,0.0
2009-04-13 13:25:00,30.83,30.83,30.83,30.83,0.0,22.1607,22.1607,22.1607,22.1607,0.0
2009-04-13 13:30:00,30.83,30.83,30.83,30.83,0.0,22.1607,22.1607,22.1607,22.1607,0.0
2009-04-13 13:35:00,30.94,30.94,30.94,30.94,2000.0,22.2397,22.2397,22.2397,22.2397,2000.0
2009-04-13 13:40:00,30.94,30.94,30.94,30.94,0.0,22.2397,22.2397,22.2397,22.2397,0.0
2009-04-13 13:45:00,30.98,30.98,30.98,30.98,200.0,22.2685,22.2685,22.2685,22.2685,200.0
2009-04-13 13:50:00,30.98,30.98,30.98,30.98,0.0,22.2685,22.2685,22.2685,22.2685,0.0
2009-04-13 13:55:00,30.98,30.98,30.98,30.98,0.0,22.2685,22.2685,22.2685,22.2685,0.0
2009-04-13 14:00:00,30.99,30.99,30.99,30.99,600.0,22.2757,22.2757,22.2757,22.2757,600.0
2009-04-13 14:05:00,30.99,30.99,30.99,30.99,0.0,22.2757,22.2757,22.2757,22.2757,0.0
2009-04-13 14:10:00,30.99,30.99,30.99,30.99,0.0,22.2757,22.2757,22.2757,22.2757,0.0
2009-04-13 14:15:00,30.95,30.95,30.95,30.95,400.0,22.2469,22.2469,22.2469,22.2469,400.0
2009-04-13 14:20:00,30.96,30.96,30.96,30.96,400.0,22.2541,22.2541,22.2541,22.2541,400.0
2009-04-13 14:25:00,30.96,30.96,30.96,30.96,0.0,22.2541,22.2541,22.2541,22.2541,0.0
2009-04-13 14:30:00,30.96,30.96,30.96,30.96,0.0,22.2541,22.2541,22.2541,22.2541,0.0
2009-04-13 14:35:00,30.97,30.97,30.97,30.97,200.0,22.2613,22.2613,22.2613,22.2613,200.0
2009-04-13 14:40:00,30.96,31.0,30.96,30.99,1000.0,22.2541,22.2829,22.2541,22.2757,1000.0
2009-04-13 14:45:00,30.96,30.96,30.96,30.96,100.0,22.2541,22.2541,22.2541,22.2541,100.0
2009-04-13 14:50:00,30.96,30.96,30.96,30.96,0.0,22.2541,22.2541,22.2541,22.2541,0.0
2009-04-13 14:55:00,30.96,30.96,30.96,30.96,0.0,22.2541,22.2541,22.2541,22.2541,0.0
2009-04-13 15:00:00,30.93,30.98,30.93,30.98,400.0,22.2325,22.2685,22.2325,22.2685,400.0
2009-04-13 15:05:00,31.0,31.0,31.0,31.0,1700.0,22.2829,22.2829,22.2829,22.2829,1700.0
2009-04-13 15:10:00,31.0,31.0,31.0,31.0,0.0,22.2829,22.2829,22.2829,22.2829,0.0
2009-04-13 15:15:00,31.0,31.0,31.0,31.0,0.0,22.2829,22.2829,22.2829,22.2829,0.0
2009-04-13 15:20:00,31.17,31.19,31.17,31.19,600.0,22.4051,22.4194,22.4051,22.4194,600.0
2009-04-13 15:25:00,31.23,31.23,31.13,31.13,1800.0,22.4482,22.4482,22.3763,22.3763,1800.0
2009-04-13 15:30:00,31.18,31.18,31.18,31.18,600.0,22.4122,22.4122,22.4122,22.4122,600.0
2009-04-13 15:35:00,31.18,31.18,31.18,31.18,0.0,22.4122,22.4122,22.4122,22.4122,0.0
2009-04-13 15:40:00,31.18,31.18,31.18,31.18,0.0,22.4122,22.4122,22.4122,22.4122,0.0
2009-04-13 15:45:00,31.18,31.18,31.18,31.18,0.0,22.4122,22.4122,22.4122,22.4122,0.0
2009-04-13 15:50:00,31.22,31.22,31.21,31.21,2400.0,22.441,22.441,22.4338,22.4338,2400.0
2009-04-13 15:55:00,31.21,31.21,31.21,31.21,0.0,22.4338,22.4338,22.4338,22.4338,0.0
2009-04-14 09:30:00,30.99,31.0,30.71,30.73,7200.0,22.2757,22.2829,22.0744,22.0888,7200.0
2009-04-14 09:35:00,30.73,30.73,30.7,30.73,12500.0,22.0888,22.0888,22.0672,22.0888,12500.0
2009-04-14 09:40:00,30.73,30.73,30.69,30.73,6800.0,22.0888,22.0888,22.06,22.0888,6800.0
2009-04-14 09:45:00,30.69,30.69,30.69,30.69,9200.0,22.06,22.06,22.06,22.06,9200.0
2009-04-14 09:50:00,30.77,30.77,30.77,30.77,1500.0,22.1175,22.1175,22.1175,22.1175,1500.0
2009-04-14 09:55:00,30.77,30.77,30.77,30.77,0.0,22.1175,22.1175,22.1175,22.1175,0.0
2009-04-14 10:00:00,30.89,30.89,30.85,30.85,11400.0,22.2038,22.2038,22.175,22.175,11400.0
2009-04-14 10:05:00,30.89,30.89,30.85,30.85,1500.0,22.2038,22.2038,22.175,22.175,1500.0
2009-04-14 10:10:00,30.85,30.89,30.85,30.89,3900.0,22.175,22.2038,22.175,22.2038,3900.0
2009-04-14 10:15:00,30.89,30.93,30.89,30.93,1900.0,22.2038,22.2325,22.2038,22.2325,1900.0
2009-04-14 10:20:00,30.93,30.93,30.91,30.91,4300.0,22.2325,22.2325,22.2182,22.2182,4300.0
2009-04-14 10:25:00,30.97,31.0,30.97,31.0,1300.0,22.2613,22.2829,22.2613,22.2829,1300.0
2009-04-14 10:30:00,30.97,31.14,30.94,31.14,6400.0,22.2613,22.3835,22.2397,22.3835,6400.0
2009-04-14 10:35:00,31.1,31.1,31.1,31.1,800.0,22.3547,22.3547,22.3547,22.3547,800.0
2009-04-14 10:40:00,31.14,31.14,31.14,31.14,1500.0,22.3835,22.3835,22.3835,22.3835,1500.0
2009-04-14 10:45:00,31.16,31.16,31.15,31.15,800.0,22.3979,22.3979,22.3907,22.3907,800.0
2009-04-14 10:50:00,31.08,31.12,31.08,31.12,1000.0,22.3404,22.3691,22.3404,22.3691,1000.0
2009-04-14 10:55:00,31.08,31.11,31.08,31.11,900.0,22.3404,22.3619,22.3404,22.3619,900.0
2009-04-14 11:00:00,31.1,31.1,31.08,31.1,700.0,22.3547,22.3547,22.3404,22.3547,700.0
2009-04-14 11:05:00,31.08,31.08,31.0,31.04,1500.0,22.3404,22.3404,22.2829,22.3116,1500.0
2009-04-14 11:10:00,31.06,31.06,31.06,31.06,600.0,22.326,22.326,22.326,22.326,600.0
2009-04-14 11:15:00,31.05,31.06,31.05,31.06,700.0,22.3188,22.326,22.3188,22.326,700.0
2009-04-14 11:20:00,30.99,31.01,30.99,31.01,800.0,22.2757,22.2901,22.2757,22.2901,800.0
2009-04-14 11:25:00,31.02,31.02,30.95,30.95,800.0,22.2972,22.2972,22.2469,22.2469,800.0
2009-04-14 11:30:00,31.01,31.02,31.01,31.02,500.0,22.2901,22.2972,22.2901,22.2972,500.0
2009-04-14 11:35:00,31.04,31.04,30.98,30.98,800.0,22.3116,22.3116,22.2685,22.2685,800.0
2009-04-14 11:40:00,30.96,31.04,30.95,31.04,3300.0,22.2541,22.3116,22.2469,22.3116,3300.0
2009-04-14 11:45:00,31.09,31.09,31.08,31.09,500.0,22.3476,22.3476,22.3404,22.3476,500.0
2009-04-14 11:50:00,31.06,31.06,31.02,31.02,600.0,22.326,22.326,22.2972,22.2972,600.0
2009-04-14 11:55:00,31.05,31.05,31.05,31.05,200.0,22.3188,22.3188,22.3188,22.3188,200.0
2009-04-14 12:00:00,31.01,31.01,31.01,31.01,300.0,22.2901,22.2901,22.2901,22.2901,300.0
2009-04-14 12:05:00,31.0,31.01,31.0,31.01,200.0,22.2829,22.2901,22.2829,22.2901,200.0
2009-04-14 12:10:00,30.99,30.99,30.92,30.94,600.0,22.2757,22.2757,22.2254,22.2397,600.0
2009-04-14 12:15:00,30.89,30.93,30.89,30.92,500.0,22.2038,22.2325,22.2038,22.2254,500.0
2009-04-14 12:20:00,30.93,30.93,30.93,30.93,900.0,22.2325,22.2325,22.2325,22.2325,900.0
2009-04-14 12:25:00,30.97,30.97,30.97,30.97,200.0,22.2613,22.2613,22.2613,22.2613,200.0
2009-04-14 12:30:00,30.97,30.97,30.95,30.95,1000.0,22.2613,22.2613,22.2469,22.2469,1000.0
2009-04-14 12:35:00,30.92,30.92,30.92,30.92,300.0,22.2254,22.2254,22.2254,22.2254,300.0
2009-04-14 12:40:00,30.91,30.91,30.84,30.84,17200.0,22.2182,22.2182,22.1679,22.1679,17200.0
2009-04-14 12:45:00,30.81,30.81,30.74,30.74,300.0,22.1463,22.1463,22.096,22.096,300.0
2009-04-14 12:50:00,30.75,30.75,30.73,30.73,1200.0,22.1032,22.1032,22.0888,22.0888,1200.0
2009-04-14 12:55:00,30.71,30.71,30.67,30.67,1500.0,22.0744,22.0744,22.0457,22.0457,1500.0
2009-04-14 13:00:00,30.73,30.73,30.73,30.73,200.0,22.0888,22.0888,22.0888,22.0888,200.0
2009-04-14 13:05:00,30.67,30.69,30.65,30.65,1400.0,22.0457,22.06,22.0313,22.0313,1400.0
2009-04-14 13:10:00,30.65,30.69,30.65,30.69,500.0,22.0313,22.06,22.0313,22.06,500.0
2009-04-14 13:15:00,30.69,30.69,30.67,30.69,1900.0,22.06,22.06,22.0457,22.06,1900.0
2009-04-14 13:20:00,30.68,30.7,30.67,30.67,1200.0,22.0528,22.0672,22.0457,22.0457,1200.0
2009-04-14 13:25:00,30.66,30.68,30.66,30.66,1500.0,22.0385,22.0528,22.0385,22.0385,1500.0
2009-04-14 13:30:00,30.7,30.7,30.7,30.7,1000.0,22.0672,22.0672,22.0672,22.0672,1000.0
2009-04-14 13:35:00,30.7,30.7,30.68,30.68,700.0,22.0672,22.0672,22.0528,22.0528,700.0
2009-04-14 13:40:00,30.66,30.69,30.66,30.69,600.0,22.0385,22.06,22.0385,22.06,600.0
2009-04-14 13:45:00,30.69,30.69,30.69,30.69,500.0,22.06,22.06,22.06,22.06,500.0
2009-04-14 13:50:00,30.67,30.71,30.67,30.71,700.0,22.0457,22.0744,22.0457,22.0744,700.0
2009-04-14 13:55:00,30.69,30.73,30.69,30.73,600.0,22.06,22.0888,22.06,22.0888,600.0
2009-04-14 14:00:00,30.7,30.72,30.7,30.72,200.0,22.0672,22.0816,22.0672,22.0816,200.0
2009-04-14 14:05:00,30.72,30.73,30.68,30.69,1100.0,22.0816,22.0888,22.0528,22.06,1100.0
2009-04-14 14:10:00,30.68,30.72,30.68,30.72,500.0,22.0528,22.0816,22.0528,22.0816,500.0
2009-04-14 14:15:00,30.73,30.78,30.73,30.78,5400.0,22.0888,22.1247,22.0888,22.1247,5400.0
2009-04-14 14:20:00,30.79,30.81,30.74,30.81,1800.0,22.1319,22.1463,22.096,22.1463,1800.0
2009-04-14 14:25:00,30.81,30.82,30.81,30.82,400.0,22.1463,22.1535,22.1463,22.1535,400.0
2009-04-14 14:30:00,30.84,30.86,30.8,30.83,800.0,22.1679,22.1822,22.1391,22.1607,800.0
2009-04-14 14:35:00,30.82,30.82,30.82,30.82,400.0,22.1535,22.1535,22.1535,22.1535,400.0
2009-04-14 14:40:00,30.87,30.87,30.82,30.84,800.0,22.1894,22.1894,22.1535,22.1679,800.0
2009-04-14 14:45:00,30.86,30.86,30.8,30.8,1100.0,22.1822,22.1822,22.1391,22.1391,1100.0
2009-04-14 14:50:00,30.82,30.82,30.71,30.71,1600.0,22.1535,22.1535,22.0744,22.0744,1600.0
2009-04-14 14:55:00,30.78,30.84,30.78,30.84,1500.0,22.1247,22.1679,22.1247,22.1679,1500.0
2009-04-14 15:00:00,30.9,30.94,30.88,30.92,2100.0,22.211,22.2397,22.1966,22.2254,2100.0
2009-04-14 15:05:00,30.91,30.91,30.86,30.86,600.0,22.2182,22.2182,22.1822,22.1822,600.0
2009-04-14 15:10:00,30.87,30.89,30.83,30.88,2900.0,22.1894,22.2038,22.1607,22.1966,2900.0
2009-04-14 15:15:00,30.87,30.95,30.87,30.95,2200.0,22.1894,22.2469,22.1894,22.2469,2200.0
2009-04-14 15:20:00,30.92,30.93,30.91,30.91,900.0,22.2254,22.2325,22.2182,22.2182,900.0
2009-04-14 15:25:00,30.9,30.9,30.79,30.79,1400.0,22.211,22.211,22.1319,22.1319,1400.0
2009-04-14 15:30:00,30.85,30.91,30.85,30.87,12700.0,22.175,22.2182,22.175,22.1894,12700.0
2009-04-14 15:35:00,30.87,30.87,30.82,30.83,900.0,22.1894,22.1894,22.1535,22.1607,900.0
2009-04-14 15:40:00,30.73,30.83,30.73,30.83,500.0,22.0888,22.1607,22.0888,22.1607,500.0
2009-04-14 15:45:00,30.78,30.87,30.78,30.87,700.0,22.1247,22.1894,22.1247,22.1894,700.0
2009-04-14 15:50:00,30.83,30.83,30.76,30.76,1200.0,22.1607,22.1607,22.1104,22.1104,1200.0
2009-04-14 15:55:00,30.79,30.79,30.69,30.79,1100.0,22.1319,22.1319,22.06,22.1319,1100.0
2009-04-15 09:30:00,30.43,30.43,30.43,30.43,3300.0,21.8731,21.8731,21.8731,21.8731,3300.0
2009-04-15 09:35:00,30.52,30.56,30.52,30.56,1200.0,21.9378,21.9666,21.9378,21.9666,1200.0
2009-04-15 09:40:00,30.53,30.55,30.53,30.55,800.0,21.945,21.9594,21.945,21.9594,800.0
2009-04-15 09:45:00,30.55,30.55,30.55,30.55,0.0,21.9594,21.9594,21.9594,21.9594,0.0
2009-04-15 09:50:00,30.54,30.61,30.54,30.61,3900.0,21.9522,22.0025,21.9522,22.0025,3900.0
2009-04-15 09:55:00,30.61,30.61,30.61,30.61,0.0,22.0025,22.0025,22.0025,22.0025,0.0
2009-04-15 10:00:00,30.61,30.61,30.61,30.61,0.0,22.0025,22.0025,22.0025,22.0025,0.0
2009-04-15 10:05:00,30.66,30.71,30.66,30.71,3100.0,22.0385,22.0744,22.0385,22.0744,3100.0
2009-04-15 10:10:00,30.71,30.71,30.71,30.71,0.0,22.0744,22.0744,22.0744,22.0744,0.0
2009-04-15 10:15:00,30.66,30.66,30.66,30.66,100.0,22.0385,22.0385,22.0385,22.0385,100.0
2009-04-15 10:20:00,30.66,30.66,30.66,30.66,0.0,22.0385,22.0385,22.0385,22.0385,0.0
2009-04-15 10:25:00,30.66,30.66,30.66,30.66,0.0,22.0385,22.0385,22.0385,22.0385,0.0
2009-04-15 10:30:00,30.57,30.63,30.57,30.63,500.0,21.9738,22.0169,21.9738,22.0169,500.0
2009-04-15 10:35:00,30.63,30.63,30.61,30.61,1800.0,22.0169,22.0169,22.0025,22.0025,1800.0
2009-04-15 10:40:00,30.64,30.64,30.62,30.63,2600.0,22.0241,22.0241,22.0097,22.0169,2600.0
2009-04-15 10:45:00,30.63,30.63,30.57,30.57,4300.0,22.0169,22.0169,21.9738,21.9738,4300.0
2009-04-15 10:50:00,30.57,30.57,30.57,30.57,0.0,21.9738,21.9738,21.9738,21.9738,0.0
2009-04-15 10:55:00,30.57,30.57,30.57,30.57,0.0,21.9738,21.9738,21.9738,21.9738,0.0
2009-04-15 11:00:00,30.57,30.57,30.57,30.57,0.0,21.9738,21.9738,21.9738,21.9738,0.0
2009-04-15 11:05:00,30.49,30.5,30.49,30.5,500.0,21.9163,21.9235,21.9163,21.9235,500.0
2009-04-15 11:10:00,30.5,30.5,30.5,30.5,0.0,21.9235,21.9235,21.9235,21.9235,0.0
2009-04-15 11:15:00,30.5,30.5,30.5,30.5,0.0,21.9235,21.9235,21.9235,21.9235,0.0
2009-04-15 11:20:00,30.52,30.55,30.52,30.55,1100.0,21.9378,21.9594,21.9378,21.9594,1100.0
2009-04-15 11:25:00,30.55,30.55,30.55,30.55,0.0,21.9594,21.9594,21.9594,21.9594,0.0
2009-04-15 11:30:00,30.55,30.55,30.55,30.55,0.0,21.9594,21.9594,21.9594,21.9594,0.0
2009-04-15 11:35:00,30.62,30.62,30.61,30.61,800.0,22.0097,22.0097,22.0025,22.0025,800.0
2009-04-15 11:40:00,30.65,30.65,30.65,30.65,3500.0,22.0313,22.0313,22.0313,22.0313,3500.0
2009-04-15 11:45:00,30.65,30.65,30.65,30.65,0.0,22.0313,22.0313,22.0313,22.0313,0.0
2009-04-15 11:50:00,30.65,30.65,30.65,30.65,0.0,22.0313,22.0313,22.0313,22.0313,0.0
2009-04-15 11:55:00,30.67,30.67,30.67,30.67,2000.0,22.0457,22.0457,22.0457,22.0457,2000.0
2009-04-15 12:00:00,30.67,30.67,30.67,30.67,0.0,22.0457,22.0457,22.0457,22.0457,0.0
2009-04-15 12:05:00,30.73,30.73,30.73,30.73,1400.0,22.0888,22.0888,22.0888,22.0888,1400.0
2009-04-15 12:10:00,30.71,30.71,30.71,30.71,200.0,22.0744,22.0744,22.0744,22.0744,200.0
2009-04-15 12:15:00,30.7,30.7,30.68,30.68,300.0,22.0672,22.0672,22.0528,22.0528,300.0
2009-04-15 12:20:00,30.74,30.76,30.74,30.76,2400.0,22.096,22.1104,22.096,22.1104,2400.0
2009-04-15 12:25:00,30.77,30.77,30.74,30.74,33700.0,22.1175,22.1175,22.096,22.096,33700.0
2009-04-15 12:30:00,30.74,30.74,30.74,30.74,0.0,22.096,22.096,22.096,22.096,0.0
2009-04-15 12:35:00,30.74,30.74,30.74,30.74,0.0,22.096,22.096,22.096,22.096,0.0
2009-04-15 12:40:00,30.74,30.74,30.69,30.69,1100.0,22.096,22.096,22.06,22.06,1100.0
2009-04-15 12:45:00,30.77,30.77,30.77,30.77,100.0,22.1175,22.1175,22.1175,22.1175,100.0
2009-04-15 12:50:00,30.77,30.8,30.77,30.8,900.0,22.1175,22.1391,22.1175,22.1391,900.0
2009-04-15 12:55:00,30.8,30.8,30.8,30.8,0.0,22.1391,22.1391,22.1391,22.1391,0.0
2009-04-15 13:00:00,30.8,30.8,30.8,30.8,1400.0,22.1391,22.1391,22.1391,22.1391,1400.0
2009-04-15 13:05:00,30.76,30.76,30.72,30.72,2000.0,22.1104,22.1104,22.0816,22.0816,2000.0
2009-04-15 13:10:00,30.72,30.72,30.72,30.72,0.0,22.0816,22.0816,22.0816,22.0816,0.0
2009-04-15 13:15:00,30.74,30.74,30.74,30.74,500.0,22.096,22.096,22.096,22.096,500.0
2009-04-15 13:20:00,30.74,30.74,30.72,30.72,800.0,22.096,22.096,22.0816,22.0816,800.0
2009-04-15 13:25:00,30.69,30.74,30.69,30.74,1100.0,22.06,22.096,22.06,22.096,1100.0
2009-04-15 13:30:00,30.76,30.76,30.75,30.75,900.0,22.1104,22.1104,22.1032,22.1032,900.0
2009-04-15 13:35:00,30.75,30.75,30.73,30.73,1100.0,22.1032,22.1032,22.0888,22.0888,1100.0
2009-04-15 13:40:00,30.68,30.68,30.64,30.64,1100.0,22.0528,22.0528,22.0241,22.0241,1100.0
2009-04-15 13:45:00,30.64,30.66,30.64,30.66,600.0,22.0241,22.0385,22.0241,22.0385,600.0
2009-04-15 13:50:00,30.66,30.66,30.66,30.66,0.0,22.0385,22.0385,22.0385,22.0385,0.0
2009-04-15 13:55:00,30.67,30.67,30.67,30.67,600.0,22.0457,22.0457,22.0457,22.0457,600.0
2009-04-15 14:00:00,30.64,30.69,30.64,30.69,600.0,22.0241,22.06,22.0241,22.06,600.0
2009-04-15 14:05:00,30.73,30.73,30.73,30.73,200.0,22.0888,22.0888,22.0888,22.0888,200.0
2009-04-15 14:10:00,30.72,30.72,30.72,30.72,200.0,22.0816,22.0816,22.0816,22.0816,200.0
2009-04-15 14:15:00,30.72,30.72,30.72,30.72,0.0,22.0816,22.0816,22.0816,22.0816,0.0
2009-04-15 14:20:00,30.58,30.58,30.57,30.57,500.0,21.981,21.981,21.9738,21.9738,500.0
2009-04-15 14:25:00,30.56,30.56,30.56,30.56,500.0,21.9666,21.9666,21.9666,21.9666,500.0
2009-04-15 14:30:00,30.59,30.59,30.56,30.56,300.0,21.9882,21.9882,21.9666,21.9666,300.0
2009-04-15 14:35:00,30.53,30.53,30.53,30.53,400.0,21.945,21.945,21.945,21.945,400.0
2009-04-15 14:40:00,30.53,30.57,30.52,30.57,6800.0,21.945,21.9738,21.9378,21.9738,6800.0
2009-04-15 14:45:00,30.6,30.64,30.6,30.64,4800.0,21.9953,22.0241,21.9953,22.0241,4800.0
2009-04-15 14:50:00,30.64,30.64,30.64,30.64,0.0,22.0241,22.0241,22.0241,22.0241,0.0
2009-04-15 14:55:00,30.64,30.64,30.64,30.64,0.0,22.0241,22.0241,22.0241,22.0241,0.0
2009-04-15 15:00:00,30.65,30.65,30.65,30.65,100.0,22.0313,22.0313,22.0313,22.0313,100.0
2009-04-15 15:05:00,30.65,30.65,30.64,30.64,400.0,22.0313,22.0313,22.0241,22.0241,400.0
2009-04-15 15:10:00,30.73,30.73,30.73,30.73,100.0,22.0888,22.0888,22.0888,22.0888,100.0
2009-04-15 15:15:00,30.73,30.73,30.73,30.73,100.0,22.0888,22.0888,22.0888,22.0888,100.0
2009-04-15 15:20:00,30.73,30.73,30.73,30.73,0.0,22.0888,22.0888,22.0888,22.0888,0.0
2009-04-15 15:25:00,30.73,30.73,30.73,30.73,0.0,22.0888,22.0888,22.0888,22.0888,0.0
2009-04-15 15:30:00,30.73,30.73,30.73,30.73,0.0,22.0888,22.0888,22.0888,22.0888,0.0
2009-04-15 15:35:00,30.75,30.75,30.75,30.75,100.0,22.1032,22.1032,22.1032,22.1032,100.0
2009-04-15 15:40:00,30.87,30.87,30.8,30.8,1000.0,22.1894,22.1894,22.1391,22.1391,1000.0
2009-04-15 15:45:00,30.8,30.8,30.8,30.8,0.0,22.1391,22.1391,22.1391,22.1391,0.0
2009-04-15 15:50:00,30.96,30.96,30.96,30.96,100.0,22.2541,22.2541,22.2541,22.2541,100.0
2009-04-15 15:55:00,30.94,30.97,30.94,30.96,4200.0,22.2397,22.2613,22.2397,22.2541,4200.0
2009-04-16 09:30:00,31.19,31.19,31.08,31.1,1700.0,22.4194,22.4194,22.3404,22.3547,1700.0
2009-04-16 09:35:00,31.06,31.14,31.06,31.14,6200.0,22.326,22.3835,22.326,22.3835,6200.0
2009-04-16 09:40:00,31.05,31.05,31.05,31.05,1000.0,22.3188,22.3188,22.3188,22.3188,1000.0
2009-04-16 09:45:00,31.01,31.01,30.97,30.97,1100.0,22.2901,22.2901,22.2613,22.2613,1100.0
2009-04-16 09:50:00,30.95,30.97,30.93,30.97,1900.0,22.2469,22.2613,22.2325,22.2613,1900.0
2009-04-16 09:55:00,30.97,30.97,30.97,30.97,0.0,22.2613,22.2613,22.2613,22.2613,0.0
2009-04-16 10:00:00,30.97,30.97,30.97,30.97,0.0,22.2613,22.2613,22.2613,22.2613,0.0
2009-04-16 10:05:00,30.97,30.97,30.97,30.97,0.0,22.2613,22.2613,22.2613,22.2613,0.0
2009-04-16 10:10:00,30.96,30.96,30.96,30.96,1500.0,22.2541,22.2541,22.2541,22.2541,1500.0
2009-04-16 10:15:00,30.96,30.96,30.96,30.96,0.0,22.2541,22.2541,22.2541,22.2541,0.0
2009-04-16 10:20:00,30.98,30.98,30.98,30.98,400.0,22.2685,22.2685,22.2685,22.2685,400.0
2009-04-16 10:25:00,31.01,31.01,31.01,31.01,100.0,22.2901,22.2901,22.2901,22.2901,100.0
2009-04-16 10:30:00,31.05,31.05,31.05,31.05,100.0,22.3188,22.3188,22.3188,22.3188,100.0
2009-04-16 10:35:00,31.02,31.02,31.02,31.02,600.0,22.2972,22.2972,22.2972,22.2972,600.0
2009-04-16 10:40:00,30.92,30.92,30.92,30.92,100.0,22.2254,22.2254,22.2254,22.2254,100.0
2009-04-16 10:45:00,30.92,30.92,30.92,30.92,0.0,22.2254,22.2254,22.2254,22.2254,0.0
2009-04-16 10:50:00,30.92,30.92,30.92,30.92,0.0,22.2254,22.2254,22.2254,22.2254,0.0
2009-04-16 10:55:00,30.83,30.83,30.83,30.83,100.0,22.1607,22.1607,22.1607,22.1607,100.0
2009-04-16 11:00:00,30.83,30.83,30.83,30.83,0.0,22.1607,22.1607,22.1607,22.1607,0.0
2009-04-16 11:05:00,30.83,30.83,30.83,30.83,0.0,22.1607,22.1607,22.1607,22.1607,0.0
2009-04-16 11:10:00,30.83,30.83,30.83,30.83,0.0,22.1607,22.1607,22.1607,22.1607,0.0
2009-04-16 11:15:00,30.83,30.83,30.83,30.83,0.0,22.1607,22.1607,22.1607,22.1607,0.0
2009-04-16 11:20:00,30.83,30.83,30.83,30.83,0.0,22.1607,22.1607,22.1607,22.1607,0.0
2009-04-16 11:25:00,30.96,30.97,30.96,30.97,700.0,22.2541,22.2613,22.2541,22.2613,700.0
2009-04-16 11:30:00,30.97,30.97,30.97,30.97,0.0,22.2613,22.2613,22.2613,22.2613,0.0
2009-04-16 11:35:00,31.0,31.0,30.98,30.98,600.0,22.2829,22.2829,22.2685,22.2685,600.0
2009-04-16 11:40:00,30.98,30.98,30.97,30.98,1300.0,22.2685,22.2685,22.2613,22.2685,1300.0
2009-04-16 11:45:00,30.98,31.0,30.98,31.0,500.0,22.2685,22.2829,22.2685,22.2829,500.0
2009-04-16 11:50:00,31.0,31.0,31.0,31.0,0.0,22.2829,22.2829,22.2829,22.2829,0.0
2009-04-16 11:55:00,31.05,31.05,31.05,31.05,900.0,22.3188,22.3188,22.3188,22.3188,900.0
2009-04-16 12:00:00,31.05,31.05,31.05,31.05,0.0,22.3188,22.3188,22.3188,22.3188,0.0
2009-04-16 12:05:00,31.0,31.0,31.0,31.0,400.0,22.2829,22.2829,22.2829,22.2829,400.0
2009-04-16 12:10:00,31.0,31.0,31.0,31.0,0.0,22.2829,22.2829,22.2829,22.2829,0.0
2009-04-16 12:15:00,31.0,31.0,31.0,31.0,0.0,22.2829,22.2829,22.2829,22.2829,0.0
2009-04-16 12:20:00,31.06,31.07,31.06,31.07,1400.0,22.326,22.3332,22.326,22.3332,1400.0
2009-04-16 12:25:00,31.07,31.07,31.07,31.07,0.0,22.3332,22.3332,22.3332,22.3332,0.0
2009-04-16 12:30:00,31.04,31.08,31.04,31.08,3000.0,22.3116,22.3404,22.3116,22.3404,3000.0
2009-04-16 12:35:00,31.08,31.08,31.08,31.08,0.0,22.3404,22.3404,22.3404,22.3404,0.0
2009-04-16 12:40:00,31.05,31.07,31.05,31.07,2500.0,22.3188,22.3332,22.3188,22.3332,2500.0
2009-04-16 12:45:00,31.07,31.07,31.07,31.07,0.0,22.3332,22.3332,22.3332,22.3332,0.0
2009-04-16 12:50:00,31.14,31.14,31.14,31.14,100.0,22.3835,22.3835,22.3835,22.3835,100.0
2009-04-16 12:55:00,31.14,31.14,31.14,31.14,200.0,22.3835,22.3835,22.3835,22.3835,200.0
2009-04-16 13:00:00,31.15,31.15,31.15,31.15,300.0,22.3907,22.3907,22.3907,22.3907,300.0
2009-04-16 13:05:00,31.14,31.14,31.14,31.14,100.0,22.3835,22.3835,22.3835,22.3835,100.0
2009-04-16 13:10:00,31.07,31.07,31.07,31.07,1200.0,22.3332,22.3332,22.3332,22.3332,1200.0
2009-04-16 13:15:00,31.07,31.07,31.07,31.07,2500.0,22.3332,22.3332,22.3332,22.3332,2500.0
2009-04-16 13:20:00,31.07,31.07,31.07,31.07,1800.0,22.3332,22.3332,22.3332,22.3332,1800.0
2009-04-16 13:25:00,31.07,31.07,31.07,31.07,0.0,22.3332,22.3332,22.3332,22.3332,0.0
2009-04-16 13:30:00,31.07,31.07,31.04,31.04,1600.0,22.3332,22.3332,22.3116,22.3116,1600.0
2009-04-16 13:35:00,31.06,31.07,31.05,31.05,1900.0,22.326,22.3332,22.3188,22.3188,1900.0
2009-04-16 13:40:00,31.05,31.05,31.05,31.05,0.0,22.3188,22.3188,22.3188,22.3188,0.0
2009-04-16 13:45:00,31.0,31.0,31.0,31.0,400.0,22.2829,22.2829,22.2829,22.2829,400.0
2009-04-16 13:50:00,31.0,31.0,31.0,31.0,0.0,22.2829,22.2829,22.2829,22.2829,0.0
2009-04-16 13:55:00,31.0,31.0,31.0,31.0,0.0,22.2829,22.2829,22.2829,22.2829,0.0
2009-04-16 14:00:00,31.1,31.1,31.1,31.1,800.0,22.3547,22.3547,22.3547,22.3547,800.0
2009-04-16 14:05:00,31.11,31.11,31.11,31.11,200.0,22.3619,22.3619,22.3619,22.3619,200.0
2009-04-16 14:10:00,31.15,31.15,31.13,31.15,1600.0,22.3907,22.3907,22.3763,22.3907,1600.0
2009-04-16 14:15:00,31.16,31.16,31.15,31.15,1100.0,22.3979,22.3979,22.3907,22.3907,1100.0
2009-04-16 14:20:00,31.15,31.17,31.15,31.15,400.0,22.3907,22.4051,22.3907,22.3907,400.0
2009-04-16 14:25:00,31.17,31.17,31.17,31.17,400.0,22.4051,22.4051,22.4051,22.4051,400.0
2009-04-16 14:30:00,31.19,31.22,31.19,31.22,1100.0,22.4194,22.441,22.4194,22.441,1100.0
2009-04-16 14:35:00,31.24,31.24,31.24,31.24,200.0,22.4554,22.4554,22.4554,22.4554,200.0
2009-04-16 14:40:00,31.26,31.26,31.26,31.26,400.0,22.4698,22.4698,22.4698,22.4698,400.0
2009-04-16 14:45:00,31.27,31.27,31.27,31.27,200.0,22.4769,22.4769,22.4769,22.4769,200.0
2009-04-16 14:50:00,31.27,31.34,31.27,31.34,800.0,22.4769,22.5273,22.4769,22.5273,800.0
2009-04-16 14:55:00,31.33,31.36,31.33,31.36,600.0,22.5201,22.5416,22.5201,22.5416,600.0
2009-04-16 15:00:00,31.33,31.33,31.32,31.32,1300.0,22.5201,22.5201,22.5129,22.5129,1300.0
2009-04-16 15:05:00,31.36,31.36,31.36,31.36,400.0,22.5416,22.5416,22.5416,22.5416,400.0
2009-04-16 15:10:00,31.43,31.47,31.43,31.47,1700.0,22.5919,22.6207,22.5919,22.6207,1700.0
2009-04-16 15:15:00,31.47,31.47,31.47,31.47,0.0,22.6207,22.6207,22.6207,22.6207,0.0
2009-04-16 15:20:00,31.45,31.45,31.45,31.45,100.0,22.6063,22.6063,22.6063,22.6063,100.0
2009-04-16 15:25:00,31.45,31.45,31.45,31.45,0.0,22.6063,22.6063,22.6063,22.6063,0.0
2009-04-16 15:30:00,31.45,31.45,31.45,31.45,0.0,22.6063,22.6063,22.6063,22.6063,0.0
2009-04-16 15:35:00,31.45,31.45,31.45,31.45,0.0,22.6063,22.6063,22.6063,22.6063,0.0
2009-04-16 15:40:00,31.4,31.4,31.4,31.4,300.0,22.5704,22.5704,22.5704,22.5704,300.0
2009-04-16 15:45:00,31.4,31.4,31.4,31.4,0.0,22.5704,22.5704,22.5704,22.5704,0.0
2009-04-16 15:50:00,31.34,31.4,31.34,31.38,1700.0,22.5273,22.5704,22.5273,22.556,1700.0
2009-04-16 15:55:00,31.4,31.4,31.36,31.38,3200.0,22.5704,22.5704,22.5416,22.556,3200.0
2009-04-17 09:30:00,31.41,31.41,31.41,31.41,200.0,22.5776,22.5776,22.5776,22.5776,200.0
2009-04-17 09:35:00,31.41,31.41,31.41,31.41,0.0,22.5776,22.5776,22.5776,22.5776,0.0
2009-04-17 09:40:00,31.41,31.41,31.41,31.41,0.0,22.5776,22.5776,22.5776,22.5776,0.0
2009-04-17 09:45:00,31.34,31.34,31.34,31.34,100.0,22.5273,22.5273,22.5273,22.5273,100.0
2009-04-17 09:50:00,31.34,31.34,31.34,31.34,0.0,22.5273,22.5273,22.5273,22.5273,0.0
2009-04-17 09:55:00,31.37,31.37,31.34,31.35,500.0,22.5488,22.5488,22.5273,22.5344,500.0
2009-04-17 10:00:00,31.31,31.31,31.31,31.31,100.0,22.5057,22.5057,22.5057,22.5057,100.0
2009-04-17 10:05:00,31.31,31.31,31.31,31.31,0.0,22.5057,22.5057,22.5057,22.5057,0.0
2009-04-17 10:10:00,31.35,31.35,31.35,31.35,1000.0,22.5344,22.5344,22.5344,22.5344,1000.0
2009-04-17 10:15:00,31.34,31.37,31.34,31.37,1600.0,22.5273,22.5488,22.5273,22.5488,1600.0
2009-04-17 10:20:00,31.37,31.37,31.37,31.37,0.0,22.5488,22.5488,22.5488,22.5488,0.0
2009-04-17 10:25:00,31.36,31.36,31.36,31.36,1400.0,22.5416,22.5416,22.5416,22.5416,1400.0
2009-04-17 10:30:00,31.28,31.28,31.28,31.28,800.0,22.4841,22.4841,22.4841,22.4841,800.0
2009-04-17 10:35:00,31.28,31.28,31.28,31.28,400.0,22.4841,22.4841,22.4841,22.4841,400.0
2009-04-17 10:40:00,31.23,31.24,31.2,31.2,11200.0,22.4482,22.4554,22.4266,22.4266,11200.0
2009-04-17 10:45:00,31.2,31.2,31.2,31.2,0.0,22.4266,22.4266,22.4266,22.4266,0.0
2009-04-17 10:50:00,31.29,31.29,31.29,31.29,100.0,22.4913,22.4913,22.4913,22.4913,100.0
2009-04-17 10:55:00,31.29,31.29,31.29,31.29,0.0,22.4913,22.4913,22.4913,22.4913,0.0
2009-04-17 11:00:00,31.22,31.22,31.22,31.22,300.0,22.441,22.441,22.441,22.441,300.0
2009-04-17 11:05:00,31.22,31.22,31.22,31.22,0.0,22.441,22.441,22.441,22.441,0.0
2009-04-17 11:10:00,31.25,31.25,31.25,31.25,100.0,22.4626,22.4626,22.4626,22.4626,100.0
2009-04-17 11:15:00,31.22,31.24,31.22,31.24,2000.0,22.441,22.4554,22.441,22.4554,2000.0
2009-04-17 11:20:00,31.24,31.24,31.24,31.24,0.0,22.4554,22.4554,22.4554,22.4554,0.0
2009-04-17 11:25:00,31.29,31.29,31.29,31.29,1500.0,22.4913,22.4913,22.4913,22.4913,1500.0
2009-04-17 11:30:00,31.3,31.3,31.3,31.3,100.0,22.4985,22.4985,22.4985,22.4985,100.0
2009-04-17 11:35:00,31.3,31.3,31.3,31.3,0.0,22.4985,22.4985,22.4985,22.4985,0.0
2009-04-17 11:40:00,31.32,31.34,31.3,31.34,4600.0,22.5129,22.5273,22.4985,22.5273,4600.0
2009-04-17 11:45:00,31.34,31.34,31.34,31.34,0.0,22.5273,22.5273,22.5273,22.5273,0.0
2009-04-17 11:50:00,31.38,31.38,31.38,31.38,100.0,22.556,22.556,22.556,22.556,100.0
2009-04-17 11:55:00,31.34,31.34,31.34,31.34,700.0,22.5273,22.5273,22.5273,22.5273,700.0
2009-04-17 12:00:00,31.34,31.34,31.34,31.34,0.0,22.5273,22.5273,22.5273,22.5273,0.0
2009-04-17 12:05:00,31.34,31.34,31.34,31.34,0.0,22.5273,22.5273,22.5273,22.5273,0.0
2009-04-17 12:10:00,31.41,31.41,31.38,31.38,1100.0,22.5776,22.5776,22.556,22.556,1100.0
2009-04-17 12:15:00,31.38,31.38,31.38,31.38,0.0,22.556,22.556,22.556,22.556,0.0
2009-04-17 12:20:00,31.37,31.37,31.37,31.37,1000.0,22.5488,22.5488,22.5488,22.5488,1000.0
2009-04-17 12:25:00,31.36,31.41,31.36,31.41,6600.0,22.5416,22.5776,22.5416,22.5776,6600.0
2009-04-17 12:30:00,31.41,31.41,31.41,31.41,0.0,22.5776,22.5776,22.5776,22.5776,0.0
2009-04-17 12:35:00,31.31,31.31,31.31,31.31,100.0,22.5057,22.5057,22.5057,22.5057,100.0
2009-04-17 12:40:00,31.29,31.35,31.29,31.35,1300.0,22.4913,22.5344,22.4913,22.5344,1300.0
2009-04-17 12:45:00,31.35,31.39,31.35,31.39,1000.0,22.5344,22.5632,22.5344,22.5632,1000.0
2009-04-17 12:50:00,31.39,31.39,31.39,31.39,0.0,22.5632,22.5632,22.5632,22.5632,0.0
2009-04-17 12:55:00,31.39,31.39,31.39,31.39,0.0,22.5632,22.5632,22.5632,22.5632,0.0
2009-04-17 13:00:00,31.39,31.39,31.39,31.39,0.0,22.5632,22.5632,22.5632,22.5632,0.0
2009-04-17 13:05:00,31.39,31.39,31.39,31.39,0.0,22.5632,22.5632,22.5632,22.5632,0.0
2009-04-17 13:10:00,31.39,31.41,31.36,31.41,74900.0,22.5632,22.5776,22.5416,22.5776,74900.0
2009-04-17 13:15:00,31.4,31.4,31.4,31.4,400.0,22.5704,22.5704,22.5704,22.5704,400.0
2009-04-17 13:20:00,31.4,31.42,31.4,31.42,1200.0,22.5704,22.5848,22.5704,22.5848,1200.0
2009-04-17 13:25:00,31.43,31.43,31.42,31.42,3300.0,22.5919,22.5919,22.5848,22.5848,3300.0
2009-04-17 13:30:00,31.4,31.42,31.38,31.42,3000.0,22.5704,22.5848,22.556,22.5848,3000.0
2009-04-17 13:35:00,31.43,31.43,31.4,31.41,1000.0,22.5919,22.5919,22.5704,22.5776,1000.0
2009-04-17 13:40:00,31.42,31.43,31.42,31.42,1400.0,22.5848,22.5919,22.5848,22.5848,1400.0
2009-04-17 13:45:00,31.46,31.49,31.46,31.46,2000.0,22.6135,22.6351,22.6135,22.6135,2000.0
2009-04-17 13:50:00,31.46,31.47,31.46,31.46,1300.0,22.6135,22.6207,22.6135,22.6135,1300.0
2009-04-17 13:55:00,31.45,31.5,31.45,31.5,3300.0,22.6063,22.6423,22.6063,22.6423,3300.0
2009-04-17 14:00:00,31.5,31.5,31.46,31.46,1500.0,22.6423,22.6423,22.6135,22.6135,1500.0
2009-04-17 14:05:00,31.46,31.46,31.42,31.43,2400.0,22.6135,22.6135,22.5848,22.5919,2400.0
2009-04-17 14:10:00,31.42,31.42,31.41,31.41,1400.0,22.5848,22.5848,22.5776,22.5776,1400.0
2009-04-17 14:15:00,31.4,31.43,31.4,31.41,1400.0,22.5704,22.5919,22.5704,22.5776,1400.0
2009-04-17 14:20:00,31.42,31.42,31.42,31.42,2200.0,22.5848,22.5848,22.5848,22.5848,2200.0
2009-04-17 14:25:00,31.43,31.46,31.43,31.46,1800.0,22.5919,22.6135,22.5919,22.6135,1800.0
2009-04-17 14:30:00,31.46,31.56,31.45,31.54,9700.0,22.6135,22.6854,22.6063,22.671,9700.0
2009-04-17 14:35:00,31.57,31.62,31.57,31.62,17500.0,22.6926,22.7285,22.6926,22.7285,17500.0
2009-04-17 14:40:00,31.59,31.59,31.56,31.56,2000.0,22.707,22.707,22.6854,22.6854,2000.0
2009-04-17 14:45:00,31.53,31.53,31.52,31.52,800.0,22.6638,22.6638,22.6566,22.6566,800.0
2009-04-17 14:50:00,31.48,31.52,31.47,31.47,2400.0,22.6279,22.6566,22.6207,22.6207,2400.0
2009-04-17 14:55:00,31.46,31.46,31.42,31.43,2500.0,22.6135,22.6135,22.5848,22.5919,2500.0
2009-04-17 15:00:00,31.44,31.46,31.44,31.46,2900.0,22.5991,22.6135,22.5991,22.6135,2900.0
2009-04-17 15:05:00,31.47,31.47,31.46,31.46,2300.0,22.6207,22.6207,22.6135,22.6135,2300.0
2009-04-17 15:10:00,31.5,31.5,31.49,31.49,1600.0,22.6423,22.6423,22.6351,22.6351,1600.0
2009-04-17 15:15:00,31.52,31.52,31.5,31.51,3700.0,22.6566,22.6566,22.6423,22.6495,3700.0
2009-04-17 15:20:00,31.47,31.47,31.45,31.46,1900.0,22.6207,22.6207,22.6063,22.6135,1900.0
2009-04-17 15:25:00,31.51,31.51,31.5,31.5,2900.0,22.6495,22.6495,22.6423,22.6423,2900.0
2009-04-17 15:30:00,31.51,31.51,31.46,31.46,6000.0,22.6495,22.6495,22.6135,22.6135,6000.0
2009-04-17 15:35:00,31.45,31.51,31.44,31.51,2600.0,22.6063,22.6495,22.5991,22.6495,2600.0
2009-04-17 15:40:00,31.47,31.5,31.47,31.5,2500.0,22.6207,22.6423,22.6207,22.6423,2500.0
2009-04-17 15:45:00,31.5,31.5,31.45,31.45,3700.0,22.6423,22.6423,22.6063,22.6063,3700.0
2009-04-17 15:50:00,31.47,31.47,31.39,31.39,6200.0,22.6207,22.6207,22.5632,22.5632,6200.0
2009-04-17 15:55:00,31.38,31.38,31.32,31.32,7000.0,22.556,22.556,22.5129,22.5129,7000.0
2009-04-20 09:30:00,30.61,30.69,30.6,30.62,8400.0,22.0025,22.06,21.9953,22.0097,8400.0
2009-04-20 09:35:00,30.61,30.66,30.61,30.66,400.0,22.0025,22.0385,22.0025,22.0385,400.0
2009-04-20 09:40:00,30.63,30.63,30.63,30.63,100.0,22.0169,22.0169,22.0169,22.0169,100.0
2009-04-20 09:45:00,30.44,30.44,30.44,30.44,100.0,21.8803,21.8803,21.8803,21.8803,100.0
2009-04-20 09:50:00,30.44,30.44,30.44,30.44,100.0,21.8803,21.8803,21.8803,21.8803,100.0
2009-04-20 09:55:00,30.44,30.44,30.44,30.44,0.0,21.8803,21.8803,21.8803,21.8803,0.0
2009-04-20 10:00:00,30.44,30.44,30.44,30.44,0.0,21.8803,21.8803,21.8803,21.8803,0.0
2009-04-20 10:05:00,30.4,30.4,30.4,30.4,100.0,21.8516,21.8516,21.8516,21.8516,100.0
2009-04-20 10:10:00,30.38,30.38,30.35,30.35,2200.0,21.8372,21.8372,21.8156,21.8156,2200.0
2009-04-20 10:15:00,30.3,30.3,30.3,30.3,1200.0,21.7797,21.7797,21.7797,21.7797,1200.0
2009-04-20 10:20:00,30.34,30.34,30.34,30.34,100.0,21.8085,21.8085,21.8085,21.8085,100.0
2009-04-20 10:25:00,30.34,30.34,30.34,30.34,100.0,21.8085,21.8085,21.8085,21.8085,100.0
2009-04-20 10:30:00,30.31,30.31,30.31,30.31,300.0,21.7869,21.7869,21.7869,21.7869,300.0
2009-04-20 10:35:00,30.32,30.32,30.31,30.31,300.0,21.7941,21.7941,21.7869,21.7869,300.0
2009-04-20 10:40:00,30.31,30.31,30.24,30.27,5200.0,21.7869,21.7869,21.7366,21.7581,5200.0
2009-04-20 10:45:00,30.24,30.24,30.24,30.24,2000.0,21.7366,21.7366,21.7366,21.7366,2000.0
2009-04-20 10:50:00,30.25,30.25,30.22,30.23,4100.0,21.7438,21.7438,21.7222,21.7294,4100.0
2009-04-20 10:55:00,30.24,30.24,30.24,30.24,4200.0,21.7366,21.7366,21.7366,21.7366,4200.0
2009-04-20 11:00:00,30.21,30.21,30.2,30.2,7000.0,21.715,21.715,21.7078,21.7078,7000.0
2009-04-20 11:05:00,30.25,30.25,30.25,30.25,100.0,21.7438,21.7438,21.7438,21.7438,100.0
2009-04-20 11:10:00,30.25,30.25,30.25,30.25,0.0,21.7438,21.7438,21.7438,21.7438,0.0
2009-04-20 11:15:00,30.25,30.25,30.25,30.25,0.0,21.7438,21.7438,21.7438,21.7438,0.0
2009-04-20 11:20:00,30.25,30.25,30.25,30.25,0.0,21.7438,21.7438,21.7438,21.7438,0.0
2009-04-20 11:25:00,30.31,30.31,30.26,30.26,200.0,21.7869,21.7869,21.7509,21.7509,200.0
2009-04-20 11:30:00,30.26,30.26,30.26,30.26,0.0,21.7509,21.7509,21.7509,21.7509,0.0
2009-04-20 11:35:00,30.26,30.26,30.26,30.26,0.0,21.7509,21.7509,21.7509,21.7509,0.0
2009-04-20 11:40:00,30.25,30.25,30.25,30.25,100.0,21.7438,21.7438,21.7438,21.7438,100.0
2009-04-20 11:45:00,30.21,30.21,30.21,30.21,100.0,21.715,21.715,21.715,21.715,100.0
2009-04-20 11:50:00,30.22,30.25,30.22,30.25,2100.0,21.7222,21.7438,21.7222,21.7438,2100.0
2009-04-20 11:55:00,30.25,30.26,30.19,30.19,2700.0,21.7438,21.7509,21.7006,21.7006,2700.0
2009-04-20 12:00:00,30.22,30.22,30.2,30.2,400.0,21.7222,21.7222,21.7078,21.7078,400.0
2009-04-20 12:05:00,30.19,30.2,30.18,30.2,1400.0,21.7006,21.7078,21.6934,21.7078,1400.0
2009-04-20 12:10:00,30.21,30.21,30.21,30.21,100.0,21.715,21.715,21.715,21.715,100.0
2009-04-20 12:15:00,30.21,30.21,30.21,30.21,100.0,21.715,21.715,21.715,21.715,100.0
2009-04-20 12:20:00,30.23,30.23,30.23,30.23,100.0,21.7294,21.7294,21.7294,21.7294,100.0
2009-04-20 12:25:00,30.21,30.21,30.21,30.21,100.0,21.715,21.715,21.715,21.715,100.0
2009-04-20 12:30:00,30.2,30.21,30.2,30.21,600.0,21.7078,21.715,21.7078,21.715,600.0
2009-04-20 12:35:00,30.18,30.18,30.18,30.18,100.0,21.6934,21.6934,21.6934,21.6934,100.0
2009-04-20 12:40:00,30.18,30.18,30.18,30.18,0.0,21.6934,21.6934,21.6934,21.6934,0.0
2009-04-20 12:45:00,30.18,30.18,30.18,30.18,0.0,21.6934,21.6934,21.6934,21.6934,0.0
2009-04-20 12:50:00,30.23,30.23,30.23,30.23,1300.0,21.7294,21.7294,21.7294,21.7294,1300.0
2009-04-20 12:55:00,30.24,30.24,30.24,30.24,100.0,21.7366,21.7366,21.7366,21.7366,100.0
2009-04-20 13:00:00,30.24,30.24,30.24,30.24,0.0,21.7366,21.7366,21.7366,21.7366,0.0
2009-04-20 13:05:00,30.2,30.2,30.2,30.2,100.0,21.7078,21.7078,21.7078,21.7078,100.0
2009-04-20 13:10:00,30.2,30.2,30.2,30.2,0.0,21.7078,21.7078,21.7078,21.7078,0.0
2009-04-20 13:15:00,30.2,30.2,30.2,30.2,0.0,21.7078,21.7078,21.7078,21.7078,0.0
2009-04-20 13:20:00,30.2,30.2,30.2,30.2,0.0,21.7078,21.7078,21.7078,21.7078,0.0
2009-04-20 13:25:00,30.2,30.2,30.2,30.2,0.0,21.7078,21.7078,21.7078,21.7078,0.0
2009-04-20 13:30:00,30.2,30.2,30.2,30.2,0.0,21.7078,21.7078,21.7078,21.7078,0.0
2009-04-20 13:35:00,30.2,30.2,30.2,30.2,0.0,21.7078,21.7078,21.7078,21.7078,0.0
2009-04-20 13:40:00,30.16,30.16,30.16,30.16,100.0,21.6791,21.6791,21.6791,21.6791,100.0
2009-04-20 13:45:00,30.16,30.16,30.16,30.16,0.0,21.6791,21.6791,21.6791,21.6791,0.0
2009-04-20 13:50:00,30.14,30.16,30.14,30.16,200.0,21.6647,21.6791,21.6647,21.6791,200.0
2009-04-20 13:55:00,30.23,30.23,30.18,30.18,600.0,21.7294,21.7294,21.6934,21.6934,600.0
2009-04-20 14:00:00,30.15,30.15,30.15,30.15,700.0,21.6719,21.6719,21.6719,21.6719,700.0
2009-04-20 14:05:00,30.15,30.15,30.15,30.15,0.0,21.6719,21.6719,21.6719,21.6719,0.0
2009-04-20 14:10:00,30.15,30.15,30.15,30.15,0.0,21.6719,21.6719,21.6719,21.6719,0.0
2009-04-20 14:15:00,30.15,30.15,30.15,30.15,0.0,21.6719,21.6719,21.6719,21.6719,0.0
2009-04-20 14:20:00,30.13,30.15,30.13,30.15,400.0,21.6575,21.6719,21.6575,21.6719,400.0
2009-04-20 14:25:00,30.15,30.15,30.14,30.15,700.0,21.6719,21.6719,21.6647,21.6719,700.0
2009-04-20 14:30:00,30.15,30.15,30.15,30.15,0.0,21.6719,21.6719,21.6719,21.6719,0.0
2009-04-20 14:35:00,30.13,30.13,30.13,30.13,100.0,21.6575,21.6575,21.6575,21.6575,100.0
2009-04-20 14:40:00,30.11,30.17,30.11,30.17,200.0,21.6431,21.6863,21.6431,21.6863,200.0
2009-04-20 14:45:00,30.17,30.17,30.17,30.17,0.0,21.6863,21.6863,21.6863,21.6863,0.0
2009-04-20 14:50:00,30.13,30.13,30.1,30.1,200.0,21.6575,21.6575,21.6359,21.6359,200.0
2009-04-20 14:55:00,30.1,30.1,30.1,30.1,0.0,21.6359,21.6359,21.6359,21.6359,0.0
2009-04-20 15:00:00,30.1,30.1,30.04,30.04,2700.0,21.6359,21.6359,21.5928,21.5928,2700.0
2009-04-20 15:05:00,30.11,30.11,30.11,30.11,100.0,21.6431,21.6431,21.6431,21.6431,100.0
2009-04-20 15:10:00,30.08,30.08,30.06,30.06,800.0,21.6216,21.6216,21.6072,21.6072,800.0
2009-04-20 15:15:00,30.04,30.04,30.04,30.04,1500.0,21.5928,21.5928,21.5928,21.5928,1500.0
2009-04-20 15:20:00,30.09,30.11,30.04,30.06,9600.0,21.6288,21.6431,21.5928,21.6072,9600.0
2009-04-20 15:25:00,30.04,30.06,30.02,30.03,1600.0,21.5928,21.6072,21.5784,21.5856,1600.0
2009-04-20 15:30:00,30.05,30.13,30.05,30.13,300.0,21.6,21.6575,21.6,21.6575,300.0
2009-04-20 15:35:00,30.17,30.18,30.13,30.13,9900.0,21.6863,21.6934,21.6575,21.6575,9900.0
2009-04-20 15:40:00,30.11,30.13,30.11,30.13,3900.0,21.6431,21.6575,21.6431,21.6575,3900.0
2009-04-20 15:45:00,30.13,30.17,30.13,30.16,2500.0,21.6575,21.6863,21.6575,21.6791,2500.0
2009-04-20 15:50:00,30.16,30.16,30.1,30.12,7300.0,21.6791,21.6791,21.6359,21.6503,7300.0
2009-04-20 15:55:00,30.06,30.06,30.04,30.04,1500.0,21.6072,21.6072,21.5928,21.5928,1500.0
2009-04-21 09:30:00,29.83,29.95,29.83,29.9,4700.0,21.4419,21.5281,21.4419,21.4922,4700.0
2009-04-21 09:35:00,29.89,29.96,29.89,29.96,2300.0,21.485,21.5353,21.485,21.5353,2300.0
2009-04-21 09:40:00,30.02,30.02,30.02,30.02,100.0,21.5784,21.5784,21.5784,21.5784,100.0
2009-04-21 09:45:00,30.02,30.02,30.02,30.02,0.0,21.5784,21.5784,21.5784,21.5784,0.0
2009-04-21 09:50:00,30.1,30.1,30.1,30.1,500.0,21.6359,21.6359,21.6359,21.6359,500.0
2009-04-21 09:55:00,30.1,30.1,30.1,30.1,0.0,21.6359,21.6359,21.6359,21.6359,0.0
2009-04-21 10:00:00,29.99,29.99,29.99,29.99,500.0,21.5569,21.5569,21.5569,21.5569,500.0
2009-04-21 10:05:00,29.99,29.99,29.99,29.99,0.0,21.5569,21.5569,21.5569,21.5569,0.0
2009-04-21 10:10:00,29.95,29.95,29.95,29.95,100.0,21.5281,21.5281,21.5281,21.5281,100.0
2009-04-21 10:15:00,29.95,29.95,29.95,29.95,0.0,21.5281,21.5281,21.5281,21.5281,0.0
2009-04-21 10:20:00,29.95,29.95,29.95,29.95,0.0,21.5281,21.5281,21.5281,21.5281,0.0
2009-04-21 10:25:00,29.92,29.92,29.91,29.91,200.0,21.5066,21.5066,21.4994,21.4994,200.0
2009-04-21 10:30:00,29.88,29.88,29.87,29.87,300.0,21.4778,21.4778,21.4706,21.4706,300.0
2009-04-21 10:35:00,29.88,29.88,29.88,29.88,300.0,21.4778,21.4778,21.4778,21.4778,300.0
2009-04-21 10:40:00,29.88,29.88,29.88,29.88,0.0,21.4778,21.4778,21.4778,21.4778,0.0
2009-04-21 10:45:00,29.88,29.88,29.88,29.88,0.0,21.4778,21.4778,21.4778,21.4778,0.0
2009-04-21 10:50:00,29.88,29.88,29.88,29.88,0.0,21.4778,21.4778,21.4778,21.4778,0.0
2009-04-21 10:55:00,29.88,29.88,29.88,29.88,0.0,21.4778,21.4778,21.4778,21.4778,0.0
2009-04-21 11:00:00,29.88,29.88,29.88,29.88,0.0,21.4778,21.4778,21.4778,21.4778,0.0
2009-04-21 11:05:00,29.88,29.88,29.88,29.88,0.0,21.4778,21.4778,21.4778,21.4778,0.0
2009-04-21 11:10:00,30.22,30.22,30.22,30.22,1000.0,21.7222,21.7222,21.7222,21.7222,1000.0
2009-04-21 11:15:00,30.22,30.22,30.22,30.22,0.0,21.7222,21.7222,21.7222,21.7222,0.0
2009-04-21 11:20:00,30.22,30.22,30.22,30.22,0.0,21.7222,21.7222,21.7222,21.7222,0.0
2009-04-21 11:25:00,30.22,30.22,30.22,30.22,0.0,21.7222,21.7222,21.7222,21.7222,0.0
2009-04-21 11:30:00,30.22,30.22,30.22,30.22,0.0,21.7222,21.7222,21.7222,21.7222,0.0
2009-04-21 11:35:00,30.22,30.22,30.22,30.22,0.0,21.7222,21.7222,21.7222,21.7222,0.0
2009-04-21 11:40:00,30.34,30.37,30.34,30.37,2200.0,21.8085,21.83,21.8085,21.83,2200.0
2009-04-21 11:45:00,30.49,30.49,30.49,30.49,300.0,21.9163,21.9163,21.9163,21.9163,300.0
2009-04-21 11:50:00,30.49,30.49,30.49,30.49,0.0,21.9163,21.9163,21.9163,21.9163,0.0
2009-04-21 11:55:00,30.46,30.52,30.46,30.49,600.0,21.8947,21.9378,21.8947,21.9163,600.0
2009-04-21 12:00:00,30.49,30.49,30.49,30.49,0.0,21.9163,21.9163,21.9163,21.9163,0.0
2009-04-21 12:05:00,30.49,30.49,30.49,30.49,0.0,21.9163,21.9163,21.9163,21.9163,0.0
2009-04-21 12:10:00,30.49,30.49,30.49,30.49,0.0,21.9163,21.9163,21.9163,21.9163,0.0
2009-04-21 12:15:00,30.49,30.49,30.49,30.49,0.0,21.9163,21.9163,21.9163,21.9163,0.0
2009-04-21 12:20:00,30.5,30.5,30.5,30.5,300.0,21.9235,21.9235,21.9235,21.9235,300.0
2009-04-21 12:25:00,30.48,30.48,30.48,30.48,100.0,21.9091,21.9091,21.9091,21.9091,100.0
2009-04-21 12:30:00,30.51,30.51,30.5,30.5,300.0,21.9306,21.9306,21.9235,21.9235,300.0
2009-04-21 12:35:00,30.58,30.58,30.58,30.58,100.0,21.981,21.981,21.981,21.981,100.0
2009-04-21 12:40:00,30.58,30.58,30.58,30.58,0.0,21.981,21.981,21.981,21.981,0.0
2009-04-21 12:45:00,30.6,30.6,30.59,30.59,400.0,21.9953,21.9953,21.9882,21.9882,400.0
2009-04-21 12:50:00,30.59,30.59,30.59,30.59,0.0,21.9882,21.9882,21.9882,21.9882,0.0
2009-04-21 12:55:00,30.54,30.54,30.54,30.54,1500.0,21.9522,21.9522,21.9522,21.9522,1500.0
2009-04-21 13:00:00,30.54,30.54,30.54,30.54,0.0,21.9522,21.9522,21.9522,21.9522,0.0
2009-04-21 13:05:00,30.54,30.54,30.54,30.54,0.0,21.9522,21.9522,21.9522,21.9522,0.0
2009-04-21 13:10:00,30.54,30.54,30.54,30.54,0.0,21.9522,21.9522,21.9522,21.9522,0.0
2009-04-21 13:15:00,30.54,30.54,30.54,30.54,0.0,21.9522,21.9522,21.9522,21.9522,0.0
2009-04-21 13:20:00,30.51,30.51,30.51,30.51,200.0,21.9306,21.9306,21.9306,21.9306,200.0
2009-04-21 13:25:00,30.53,30.53,30.53,30.53,200.0,21.945,21.945,21.945,21.945,200.0
2009-04-21 13:30:00,30.51,30.51,30.51,30.51,100.0,21.9306,21.9306,21.9306,21.9306,100.0
2009-04-21 13:35:00,30.51,30.51,30.51,30.51,0.0,21.9306,21.9306,21.9306,21.9306,0.0
2009-04-21 13:40:00,30.56,30.56,30.5,30.5,400.0,21.9666,21.9666,21.9235,21.9235,400.0
2009-04-21 13:45:00,30.5,30.5,30.5,30.5,0.0,21.9235,21.9235,21.9235,21.9235,0.0
2009-04-21 13:50:00,30.47,30.47,30.47,30.47,500.0,21.9019,21.9019,21.9019,21.9019,500.0
2009-04-21 13:55:00,30.5,30.5,30.48,30.48,400.0,21.9235,21.9235,21.9091,21.9091,400.0
2009-04-21 14:00:00,30.51,30.51,30.46,30.46,1200.0,21.9306,21.9306,21.8947,21.8947,1200.0
2009-04-21 14:05:00,30.44,30.44,30.44,30.44,100.0,21.8803,21.8803,21.8803,21.8803,100.0
2009-04-21 14:10:00,30.45,30.45,30.38,30.38,1800.0,21.8875,21.8875,21.8372,21.8372,1800.0
2009-04-21 14:15:00,30.38,30.38,30.38,30.38,0.0,21.8372,21.8372,21.8372,21.8372,0.0
2009-04-21 14:20:00,30.38,30.38,30.38,30.38,0.0,21.8372,21.8372,21.8372,21.8372,0.0
2009-04-21 14:25:00,30.4,30.4,30.4,30.4,10100.0,21.8516,21.8516,21.8516,21.8516,10100.0
2009-04-21 14:30:00,30.44,30.44,30.44,30.44,4900.0,21.8803,21.8803,21.8803,21.8803,4900.0
2009-04-21 14:35:00,30.5,30.5,30.5,30.5,3200.0,21.9235,21.9235,21.9235,21.9235,3200.0
2009-04-21 14:40:00,30.5,30.5,30.5,30.5,1800.0,21.9235,21.9235,21.9235,21.9235,1800.0
2009-04-21 14:45:00,30.51,30.51,30.51,30.51,800.0,21.9306,21.9306,21.9306,21.9306,800.0
2009-04-21 14:50:00,30.5,30.5,30.43,30.44,7900.0,21.9235,21.9235,21.8731,21.8803,7900.0
2009-04-21 14:55:00,30.5,30.5,30.47,30.47,1100.0,21.9235,21.9235,21.9019,21.9019,1100.0
2009-04-21 15:00:00,30.49,30.49,30.49,30.49,200.0,21.9163,21.9163,21.9163,21.9163,200.0
2009-04-21 15:05:00,30.48,30.58,30.48,30.58,200.0,21.9091,21.981,21.9091,21.981,200.0
2009-04-21 15:10:00,30.58,30.58,30.58,30.58,0.0,21.981,21.981,21.981,21.981,0.0
2009-04-21 15:15:00,30.68,30.68,30.68,30.68,400.0,22.0528,22.0528,22.0528,22.0528,400.0
2009-04-21 15:20:00,30.64,30.65,30.64,30.65,1000.0,22.0241,22.0313,22.0241,22.0313,1000.0
2009-04-21 15:25:00,30.65,30.65,30.65,30.65,3200.0,22.0313,22.0313,22.0313,22.0313,3200.0
2009-04-21 15:30:00,30.64,30.64,30.64,30.64,200.0,22.0241,22.0241,22.0241,22.0241,200.0
2009-04-21 15:35:00,30.64,30.64,30.64,30.64,0.0,22.0241,22.0241,22.0241,22.0241,0.0
2009-04-21 15:40:00,30.54,30.54,30.54,30.54,2700.0,21.9522,21.9522,21.9522,21.9522,2700.0
2009-04-21 15:45:00,30.57,30.58,30.57,30.58,200.0,21.9738,21.981,21.9738,21.981,200.0
2009-04-21 15:50:00,30.6,30.62,30.6,30.62,1500.0,21.9953,22.0097,21.9953,22.0097,1500.0
2009-04-21 15:55:00,30.64,30.64,30.64,30.64,1100.0,22.0241,22.0241,22.0241,22.0241,1100.0
2009-04-22 09:30:00,30.23,30.27,30.23,30.26,1600.0,21.7294,21.7581,21.7294,21.7509,1600.0
2009-04-22 09:35:00,30.34,30.39,30.34,30.39,200.0,21.8085,21.8444,21.8085,21.8444,200.0
2009-04-22 09:40:00,30.43,30.43,30.43,30.43,2000.0,21.8731,21.8731,21.8731,21.8731,2000.0
2009-04-22 09:45:00,30.37,30.37,30.3,30.3,2600.0,21.83,21.83,21.7797,21.7797,2600.0
2009-04-22 09:50:00,30.3,30.3,30.3,30.3,0.0,21.7797,21.7797,21.7797,21.7797,0.0
2009-04-22 09:55:00,30.38,30.38,30.38,30.38,100.0,21.8372,21.8372,21.8372,21.8372,100.0
2009-04-22 10:00:00,30.4,30.4,30.4,30.4,100.0,21.8516,21.8516,21.8516,21.8516,100.0
2009-04-22 10:05:00,30.58,30.58,30.58,30.58,100.0,21.981,21.981,21.981,21.981,100.0
2009-04-22 10:10:00,30.54,30.63,30.54,30.63,200.0,21.9522,22.0169,21.9522,22.0169,200.0
2009-04-22 10:15:00,30.74,30.74,30.74,30.74,100.0,22.096,22.096,22.096,22.096,100.0
2009-04-22 10:20:00,30.74,30.74,30.74,30.74,0.0,22.096,22.096,22.096,22.096,0.0
2009-04-22 10:25:00,30.84,30.84,30.84,30.84,100.0,22.1679,22.1679,22.1679,22.1679,100.0
2009-04-22 10:30:00,30.86,30.86,30.8,30.8,700.0,22.1822,22.1822,22.1391,22.1391,700.0
2009-04-22 10:35:00,30.84,30.84,30.84,30.84,100.0,22.1679,22.1679,22.1679,22.1679,100.0
2009-04-22 10:40:00,30.84,30.84,30.84,30.84,0.0,22.1679,22.1679,22.1679,22.1679,0.0
2009-04-22 10:45:00,30.8,30.8,30.8,30.8,100.0,22.1391,22.1391,22.1391,22.1391,100.0
2009-04-22 10:50:00,30.82,30.82,30.82,30.82,200.0,22.1535,22.1535,22.1535,22.1535,200.0
2009-04-22 10:55:00,30.83,30.83,30.8,30.8,400.0,22.1607,22.1607,22.1391,22.1391,400.0
2009-04-22 11:00:00,30.76,30.8,30.76,30.8,2000.0,22.1104,22.1391,22.1104,22.1391,2000.0
2009-04-22 11:05:00,30.8,30.8,30.8,30.8,0.0,22.1391,22.1391,22.1391,22.1391,0.0
2009-04-22 11:10:00,30.76,30.76,30.76,30.76,100.0,22.1104,22.1104,22.1104,22.1104,100.0
2009-04-22 11:15:00,30.79,30.79,30.79,30.79,200.0,22.1319,22.1319,22.1319,22.1319,200.0
2009-04-22 11:20:00,30.79,30.79,30.79,30.79,0.0,22.1319,22.1319,22.1319,22.1319,0.0
2009-04-22 11:25:00,30.79,30.79,30.79,30.79,0.0,22.1319,22.1319,22.1319,22.1319,0.0
2009-04-22 11:30:00,30.89,30.89,30.89,30.89,100.0,22.2038,22.2038,22.2038,22.2038,100.0
2009-04-22 11:35:00,30.88,30.89,30.88,30.89,3300.0,22.1966,22.2038,22.1966,22.2038,3300.0
2009-04-22 11:40:00,30.92,30.92,30.92,30.92,200.0,22.2254,22.2254,22.2254,22.2254,200.0
2009-04-22 11:45:00,30.98,30.98,30.97,30.97,200.0,22.2685,22.2685,22.2613,22.2613,200.0
2009-04-22 11:50:00,30.97,30.97,30.97,30.97,0.0,22.2613,22.2613,22.2613,22.2613,0.0
2009-04-22 11:55:00,30.97,30.97,30.97,30.97,0.0,22.2613,22.2613,22.2613,22.2613,0.0
2009-04-22 12:00:00,30.97,30.97,30.97,30.97,0.0,22.2613,22.2613,22.2613,22.2613,0.0
2009-04-22 12:05:00,30.93,30.93,30.93,30.93,400.0,22.2325,22.2325,22.2325,22.2325,400.0
2009-04-22 12:10:00,30.93,30.93,30.93,30.93,0.0,22.2325,22.2325,22.2325,22.2325,0.0
2009-04-22 12:15:00,30.93,30.93,30.93,30.93,0.0,22.2325,22.2325,22.2325,22.2325,0.0
2009-04-22 12:20:00,30.86,30.86,30.84,30.85,5200.0,22.1822,22.1822,22.1679,22.175,5200.0
2009-04-22 12:25:00,30.85,30.85,30.85,30.85,0.0,22.175,22.175,22.175,22.175,0.0
2009-04-22 12:30:00,30.76,30.76,30.76,30.76,100.0,22.1104,22.1104,22.1104,22.1104,100.0
2009-04-22 12:35:00,30.77,30.77,30.77,30.77,200.0,22.1175,22.1175,22.1175,22.1175,200.0
2009-04-22 12:40:00,30.77,30.77,30.77,30.77,200.0,22.1175,22.1175,22.1175,22.1175,200.0
2009-04-22 12:45:00,30.77,30.77,30.77,30.77,0.0,22.1175,22.1175,22.1175,22.1175,0.0
2009-04-22 12:50:00,30.77,30.77,30.77,30.77,0.0,22.1175,22.1175,22.1175,22.1175,0.0
2009-04-22 12:55:00,30.7,30.7,30.7,30.7,200.0,22.0672,22.0672,22.0672,22.0672,200.0
2009-04-22 13:00:00,30.7,30.7,30.7,30.7,0.0,22.0672,22.0672,22.0672,22.0672,0.0
2009-04-22 13:05:00,30.7,30.7,30.7,30.7,0.0,22.0672,22.0672,22.0672,22.0672,0.0
2009-04-22 13:10:00,30.66,30.66,30.66,30.66,100.0,22.0385,22.0385,22.0385,22.0385,100.0
2009-04-22 13:15:00,30.73,30.73,30.73,30.73,100.0,22.0888,22.0888,22.0888,22.0888,100.0
2009-04-22 13:20:00,30.73,30.73,30.73,30.73,0.0,22.0888,22.0888,22.0888,22.0888,0.0
2009-04-22 13:25:00,30.76,30.76,30.76,30.76,200.0,22.1104,22.1104,22.1104,22.1104,200.0
2009-04-22 13:30:00,30.76,30.76,30.76,30.76,0.0,22.1104,22.1104,22.1104,22.1104,0.0
2009-04-22 13:35:00,30.89,30.89,30.85,30.85,2400.0,22.2038,22.2038,22.175,22.175,2400.0
2009-04-22 13:40:00,30.85,30.85,30.85,30.85,0.0,22.175,22.175,22.175,22.175,0.0
2009-04-22 13:45:00,30.85,30.85,30.85,30.85,0.0,22.175,22.175,22.175,22.175,0.0
2009-04-22 13:50:00,30.85,30.85,30.85,30.85,0.0,22.175,22.175,22.175,22.175,0.0
2009-04-22 13:55:00,30.79,30.79,30.77,30.79,3100.0,22.1319,22.1319,22.1175,22.1319,3100.0
2009-04-22 14:00:00,30.75,30.75,30.75,30.75,100.0,22.1032,22.1032,22.1032,22.1032,100.0
2009-04-22 14:05:00,30.76,30.76,30.76,30.76,200.0,22.1104,22.1104,22.1104,22.1104,200.0
2009-04-22 14:10:00,30.76,30.76,30.76,30.76,0.0,22.1104,22.1104,22.1104,22.1104,0.0
2009-04-22 14:15:00,30.9,30.9,30.9,30.9,100.0,22.211,22.211,22.211,22.211,100.0
2009-04-22 14:20:00,30.9,30.9,30.9,30.9,0.0,22.211,22.211,22.211,22.211,0.0
2009-04-22 14:25:00,30.9,30.9,30.9,30.9,0.0,22.211,22.211,22.211,22.211,0.0
2009-04-22 14:30:00,30.93,31.0,30.93,31.0,1600.0,22.2325,22.2829,22.2325,22.2829,1600.0
2009-04-22 14:35:00,31.0,31.0,31.0,31.0,0.0,22.2829,22.2829,22.2829,22.2829,0.0
2009-04-22 14:40:00,31.0,31.0,31.0,31.0,0.0,22.2829,22.2829,22.2829,22.2829,0.0
2009-04-22 14:45:00,31.0,31.0,31.0,31.0,0.0,22.2829,22.2829,22.2829,22.2829,0.0
2009-04-22 14:50:00,31.02,31.03,31.02,31.03,400.0,22.2972,22.3044,22.2972,22.3044,400.0
2009-04-22 14:55:00,31.03,31.03,31.03,31.03,0.0,22.3044,22.3044,22.3044,22.3044,0.0
2009-04-22 15:00:00,31.03,31.03,31.03,31.03,0.0,22.3044,22.3044,22.3044,22.3044,0.0
2009-04-22 15:05:00,30.95,30.95,30.91,30.91,5100.0,22.2469,22.2469,22.2182,22.2182,5100.0
2009-04-22 15:10:00,30.94,31.0,30.94,31.0,300.0,22.2397,22.2829,22.2397,22.2829,300.0
2009-04-22 15:15:00,31.0,31.0,31.0,31.0,0.0,22.2829,22.2829,22.2829,22.2829,0.0
2009-04-22 15:20:00,30.89,30.89,30.87,30.87,800.0,22.2038,22.2038,22.1894,22.1894,800.0
2009-04-22 15:25:00,30.86,30.9,30.86,30.9,200.0,22.1822,22.211,22.1822,22.211,200.0
2009-04-22 15:30:00,30.89,30.94,30.89,30.94,6400.0,22.2038,22.2397,22.2038,22.2397,6400.0
2009-04-22 15:35:00,30.89,30.9,30.75,30.76,5700.0,22.2038,22.211,22.1032,22.1104,5700.0
2009-04-22 15:40:00,30.75,30.8,30.67,30.67,136900.0,22.1032,22.1391,22.0457,22.0457,136900.0
2009-04-22 15:45:00,30.69,30.69,30.67,30.67,400.0,22.06,22.06,22.0457,22.0457,400.0
2009-04-22 15:50:00,30.61,30.64,30.54,30.56,6100.0,22.0025,22.0241,21.9522,21.9666,6100.0
2009-04-22 15:55:00,30.49,30.54,30.42,30.42,7400.0,21.9163,21.9522,21.866,21.866,7400.0
2009-04-23 09:30:00,30.81,30.82,30.62,30.78,3100.0,22.1463,22.1535,22.0097,22.1247,3100.0
2009-04-23 09:35:00,30.73,30.75,30.71,30.71,2200.0,22.0888,22.1032,22.0744,22.0744,2200.0
2009-04-23 09:40:00,30.77,30.77,30.77,30.77,1400.0,22.1175,22.1175,22.1175,22.1175,1400.0
2009-04-23 09:45:00,30.77,30.77,30.77,30.77,0.0,22.1175,22.1175,22.1175,22.1175,0.0
2009-04-23 09:50:00,30.73,30.74,30.69,30.69,2000.0,22.0888,22.096,22.06,22.06,2000.0
2009-04-23 09:55:00,30.68,30.7,30.68,30.7,16400.0,22.0528,22.0672,22.0528,22.0672,16400.0
2009-04-23 10:00:00,30.55,30.55,30.49,30.49,2400.0,21.9594,21.9594,21.9163,21.9163,2400.0
2009-04-23 10:05:00,30.5,30.61,30.5,30.61,15700.0,21.9235,22.0025,21.9235,22.0025,15700.0
2009-04-23 10:10:00,30.61,30.61,30.61,30.61,0.0,22.0025,22.0025,22.0025,22.0025,0.0
2009-04-23 10:15:00,30.63,30.67,30.63,30.67,1800.0,22.0169,22.0457,22.0169,22.0457,1800.0
2009-04-23 10:20:00,30.68,30.72,30.62,30.72,2600.0,22.0528,22.0816,22.0097,22.0816,2600.0
2009-04-23 10:25:00,30.79,30.79,30.79,30.79,1300.0,22.1319,22.1319,22.1319,22.1319,1300.0
2009-04-23 10:30:00,30.74,30.77,30.74,30.77,1500.0,22.096,22.1175,22.096,22.1175,1500.0
2009-04-23 10:35:00,30.8,30.84,30.8,30.82,3600.0,22.1391,22.1679,22.1391,22.1535,3600.0
2009-04-23 10:40:00,30.75,30.75,30.75,30.75,1300.0,22.1032,22.1032,22.1032,22.1032,1300.0
2009-04-23 10:45:00,30.68,30.68,30.68,30.68,800.0,22.0528,22.0528,22.0528,22.0528,800.0
2009-04-23 10:50:00,30.66,30.69,30.66,30.69,1400.0,22.0385,22.06,22.0385,22.06,1400.0
2009-04-23 10:55:00,30.73,30.73,30.72,30.72,1900.0,22.0888,22.0888,22.0816,22.0816,1900.0
2009-04-23 11:00:00,30.66,30.66,30.66,30.66,1400.0,22.0385,22.0385,22.0385,22.0385,1400.0
2009-04-23 11:05:00,30.66,30.66,30.66,30.66,0.0,22.0385,22.0385,22.0385,22.0385,0.0
2009-04-23 11:10:00,30.68,30.68,30.66,30.66,2600.0,22.0528,22.0528,22.0385,22.0385,2600.0
2009-04-23 11:15:00,30.55,30.55,30.55,30.55,1400.0,21.9594,21.9594,21.9594,21.9594,1400.0
2009-04-23 11:20:00,30.59,30.59,30.55,30.59,3200.0,21.9882,21.9882,21.9594,21.9882,3200.0
2009-04-23 11:25:00,30.59,30.59,30.57,30.57,700.0,21.9882,21.9882,21.9738,21.9738,700.0
2009-04-23 11:30:00,30.59,30.59,30.51,30.56,2100.0,21.9882,21.9882,21.9306,21.9666,2100.0
2009-04-23 11:35:00,30.56,30.56,30.56,30.56,600.0,21.9666,21.9666,21.9666,21.9666,600.0
2009-04-23 11:40:00,30.58,30.58,30.58,30.58,900.0,21.981,21.981,21.981,21.981,900.0
2009-04-23 11:45:00,30.6,30.6,30.6,30.6,100.0,21.9953,21.9953,21.9953,21.9953,100.0
2009-04-23 11:50:00,30.6,30.6,30.6,30.6,0.0,21.9953,21.9953,21.9953,21.9953,0.0
2009-04-23 11:55:00,30.58,30.58,30.49,30.49,5500.0,21.981,21.981,21.9163,21.9163,5500.0
2009-04-23 12:00:00,30.49,30.49,30.49,30.49,0.0,21.9163,21.9163,21.9163,21.9163,0.0
2009-04-23 12:05:00,30.52,30.52,30.51,30.51,1900.0,21.9378,21.9378,21.9306,21.9306,1900.0
2009-04-23 12:10:00,30.58,30.58,30.58,30.58,100.0,21.981,21.981,21.981,21.981,100.0
2009-04-23 12:15:00,30.62,30.62,30.62,30.62,300.0,22.0097,22.0097,22.0097,22.0097,300.0
2009-04-23 12:20:00,30.64,30.7,30.64,30.7,12000.0,22.0241,22.0672,22.0241,22.0672,12000.0
2009-04-23 12:25:00,30.67,30.67,30.67,30.67,200.0,22.0457,22.0457,22.0457,22.0457,200.0
2009-04-23 12:30:00,30.69,30.69,30.65,30.65,12500.0,22.06,22.06,22.0313,22.0313,12500.0
2009-04-23 12:35:00,30.64,30.66,30.64,30.66,800.0,22.0241,22.0385,22.0241,22.0385,800.0
2009-04-23 12:40:00,30.66,30.66,30.66,30.66,1000.0,22.0385,22.0385,22.0385,22.0385,1000.0
2009-04-23 12:45:00,30.65,30.65,30.65,30.65,1500.0,22.0313,22.0313,22.0313,22.0313,1500.0
2009-04-23 12:50:00,30.7,30.7,30.68,30.68,800.0,22.0672,22.0672,22.0528,22.0528,800.0
2009-04-23 12:55:00,30.68,30.75,30.68,30.74,1000.0,22.0528,22.1032,22.0528,22.096,1000.0
2009-04-23 13:00:00,30.76,30.81,30.76,30.8,700.0,22.1104,22.1463,22.1104,22.1391,700.0
2009-04-23 13:05:00,30.8,30.8,30.8,30.8,0.0,22.1391,22.1391,22.1391,22.1391,0.0
2009-04-23 13:10:00,30.76,30.76,30.76,30.76,4300.0,22.1104,22.1104,22.1104,22.1104,4300.0
2009-04-23 13:15:00,30.77,30.77,30.77,30.77,300.0,22.1175,22.1175,22.1175,22.1175,300.0
2009-04-23 13:20:00,30.77,30.77,30.77,30.77,0.0,22.1175,22.1175,22.1175,22.1175,0.0
2009-04-23 13:25:00,30.87,30.87,30.87,30.87,100.0,22.1894,22.1894,22.1894,22.1894,100.0
2009-04-23 13:30:00,30.86,30.86,30.86,30.86,4000.0,22.1822,22.1822,22.1822,22.1822,4000.0
2009-04-23 13:35:00,30.86,30.86,30.86,30.86,0.0,22.1822,22.1822,22.1822,22.1822,0.0
2009-04-23 13:40:00,30.87,30.87,30.87,30.87,1300.0,22.1894,22.1894,22.1894,22.1894,1300.0
2009-04-23 13:45:00,30.86,30.86,30.86,30.86,1500.0,22.1822,22.1822,22.1822,22.1822,1500.0
2009-04-23 13:50:00,30.86,30.86,30.86,30.86,0.0,22.1822,22.1822,22.1822,22.1822,0.0
2009-04-23 13:55:00,30.85,30.85,30.85,30.85,300.0,22.175,22.175,22.175,22.175,300.0
2009-04-23 14:00:00,30.86,30.86,30.86,30.86,4100.0,22.1822,22.1822,22.1822,22.1822,4100.0
2009-04-23 14:05:00,30.87,30.87,30.82,30.82,3600.0,22.1894,22.1894,22.1535,22.1535,3600.0
2009-04-23 14:10:00,30.82,30.82,30.82,30.82,0.0,22.1535,22.1535,22.1535,22.1535,0.0
2009-04-23 14:15:00,30.77,30.82,30.77,30.81,1600.0,22.1175,22.1535,22.1175,22.1463,1600.0
2009-04-23 14:20:00,30.81,30.83,30.81,30.81,4100.0,22.1463,22.1607,22.1463,22.1463,4100.0
2009-04-23 14:25:00,30.83,30.83,30.83,30.83,1000.0,22.1607,22.1607,22.1607,22.1607,1000.0
2009-04-23 14:30:00,30.83,30.83,30.82,30.82,1100.0,22.1607,22.1607,22.1535,22.1535,1100.0
2009-04-23 14:35:00,30.89,30.89,30.89,30.89,1000.0,22.2038,22.2038,22.2038,22.2038,1000.0
2009-04-23 14:40:00,30.94,30.94,30.94,30.94,1400.0,22.2397,22.2397,22.2397,22.2397,1400.0
2009-04-23 14:45:00,30.91,30.91,30.91,30.91,100.0,22.2182,22.2182,22.2182,22.2182,100.0
2009-04-23 14:50:00,30.92,30.96,30.92,30.96,300.0,22.2254,22.2541,22.2254,22.2541,300.0
2009-04-23 14:55:00,30.9,30.9,30.86,30.89,4600.0,22.211,22.211,22.1822,22.2038,4600.0
2009-04-23 15:00:00,30.88,30.88,30.81,30.85,3400.0,22.1966,22.1966,22.1463,22.175,3400.0
2009-04-23 15:05:00,30.84,30.85,30.83,30.85,1800.0,22.1679,22.175,22.1607,22.175,1800.0
2009-04-23 15:10:00,30.83,30.84,30.77,30.78,4100.0,22.1607,22.1679,22.1175,22.1247,4100.0
2009-04-23 15:15:00,30.77,30.78,30.72,30.73,5900.0,22.1175,22.1247,22.0816,22.0888,5900.0
2009-04-23 15:20:00,30.72,30.81,30.72,30.81,2700.0,22.0816,22.1463,22.0816,22.1463,2700.0
2009-04-23 15:25:00,30.79,30.8,30.76,30.8,4100.0,22.1319,22.1391,22.1104,22.1391,4100.0
2009-04-23 15:30:00,30.76,30.84,30.76,30.77,4100.0,22.1104,22.1679,22.1104,22.1175,4100.0
2009-04-23 15:35:00,30.77,30.8,30.73,30.77,3700.0,22.1175,22.1391,22.0888,22.1175,3700.0
2009-04-23 15:40:00,30.77,30.9,30.77,30.9,3000.0,22.1175,22.211,22.1175,22.211,3000.0
2009-04-23 15:45:00,30.93,30.95,30.92,30.92,6500.0,22.2325,22.2469,22.2254,22.2254,6500.0
2009-04-23 15:50:00,30.92,31.07,30.91,31.07,12500.0,22.2254,22.3332,22.2182,22.3332,12500.0
2009-04-23 15:55:00,31.04,31.04,30.99,30.99,700.0,22.3116,22.3116,22.2757,22.2757,700.0
2009-04-24 09:30:00,31.41,31.41,31.33,31.33,5400.0,22.5776,22.5776,22.5201,22.5201,5400.0
2009-04-24 09:35:00,31.27,31.3,31.27,31.3,500.0,22.4769,22.4985,22.4769,22.4985,500.0
2009-04-24 09:40:00,31.34,31.36,31.3,31.36,1600.0,22.5273,22.5416,22.4985,22.5416,1600.0
2009-04-24 09:45:00,31.33,31.33,31.31,31.31,700.0,22.5201,22.5201,22.5057,22.5057,700.0
2009-04-24 09:50:00,31.38,31.42,31.37,31.37,700.0,22.556,22.5848,22.5488,22.5488,700.0
2009-04-24 09:55:00,31.34,31.42,31.34,31.42,500.0,22.5273,22.5848,22.5273,22.5848,500.0
2009-04-24 10:00:00,31.46,31.46,31.46,31.46,100.0,22.6135,22.6135,22.6135,22.6135,100.0
2009-04-24 10:05:00,31.46,31.5,31.46,31.5,4300.0,22.6135,22.6423,22.6135,22.6423,4300.0
2009-04-24 10:10:00,31.36,31.36,31.36,31.36,400.0,22.5416,22.5416,22.5416,22.5416,400.0
2009-04-24 10:15:00,31.36,31.36,31.36,31.36,0.0,22.5416,22.5416,22.5416,22.5416,0.0
2009-04-24 10:20:00,31.36,31.36,31.36,31.36,0.0,22.5416,22.5416,22.5416,22.5416,0.0
2009-04-24 10:25:00,31.34,31.34,31.34,31.34,200.0,22.5273,22.5273,22.5273,22.5273,200.0
2009-04-24 10:30:00,31.34,31.34,31.34,31.34,0.0,22.5273,22.5273,22.5273,22.5273,0.0
2009-04-24 10:35:00,31.34,31.34,31.34,31.34,0.0,22.5273,22.5273,22.5273,22.5273,0.0
2009-04-24 10:40:00,31.35,31.35,31.35,31.35,200.0,22.5344,22.5344,22.5344,22.5344,200.0
2009-04-24 10:45:00,31.43,31.45,31.43,31.45,200.0,22.5919,22.6063,22.5919,22.6063,200.0
2009-04-24 10:50:00,31.45,31.45,31.45,31.45,0.0,22.6063,22.6063,22.6063,22.6063,0.0
2009-04-24 10:55:00,31.42,31.5,31.42,31.5,1000.0,22.5848,22.6423,22.5848,22.6423,1000.0
2009-04-24 11:00:00,31.5,31.5,31.45,31.45,400.0,22.6423,22.6423,22.6063,22.6063,400.0
2009-04-24 11:05:00,31.45,31.45,31.45,31.45,0.0,22.6063,22.6063,22.6063,22.6063,0.0
2009-04-24 11:10:00,31.45,31.45,31.45,31.45,0.0,22.6063,22.6063,22.6063,22.6063,0.0
2009-04-24 11:15:00,31.52,31.52,31.52,31.52,100.0,22.6566,22.6566,22.6566,22.6566,100.0
2009-04-24 11:20:00,31.52,31.52,31.52,31.52,0.0,22.6566,22.6566,22.6566,22.6566,0.0
2009-04-24 11:25:00,31.5,31.5,31.5,31.5,400.0,22.6423,22.6423,22.6423,22.6423,400.0
2009-04-24 11:30:00,31.5,31.5,31.5,31.5,0.0,22.6423,22.6423,22.6423,22.6423,0.0
2009-04-24 11:35:00,31.6,31.6,31.6,31.6,200.0,22.7141,22.7141,22.7141,22.7141,200.0
2009-04-24 11:40:00,31.6,31.6,31.6,31.6,0.0,22.7141,22.7141,22.7141,22.7141,0.0
2009-04-24 11:45:00,31.6,31.6,31.6,31.6,0.0,22.7141,22.7141,22.7141,22.7141,0.0
2009-04-24 11:50:00,31.6,31.6,31.6,31.6,0.0,22.7141,22.7141,22.7141,22.7141,0.0
2009-04-24 11:55:00,31.6,31.6,31.6,31.6,0.0,22.7141,22.7141,22.7141,22.7141,0.0
2009-04-24 12:00:00,31.6,31.6,31.6,31.6,0.0,22.7141,22.7141,22.7141,22.7141,0.0
2009-04-24 12:05:00,31.6,31.6,31.6,31.6,0.0,22.7141,22.7141,22.7141,22.7141,0.0
2009-04-24 12:10:00,31.6,31.6,31.6,31.6,0.0,22.7141,22.7141,22.7141,22.7141,0.0
2009-04-24 12:15:00,31.52,31.52,31.5,31.5,300.0,22.6566,22.6566,22.6423,22.6423,300.0
2009-04-24 12:20:00,31.51,31.51,31.51,31.51,4000.0,22.6495,22.6495,22.6495,22.6495,4000.0
2009-04-24 12:25:00,31.51,31.51,31.51,31.51,0.0,22.6495,22.6495,22.6495,22.6495,0.0
2009-04-24 12:30:00,31.51,31.51,31.51,31.51,0.0,22.6495,22.6495,22.6495,22.6495,0.0
2009-04-24 12:35:00,31.57,31.57,31.57,31.57,100.0,22.6926,22.6926,22.6926,22.6926,100.0
2009-04-24 12:40:00,31.57,31.57,31.57,31.57,0.0,22.6926,22.6926,22.6926,22.6926,0.0
2009-04-24 12:45:00,31.6,31.65,31.6,31.65,191400.0,22.7141,22.7501,22.7141,22.7501,191400.0
2009-04-24 12:50:00,31.65,31.65,31.65,31.65,0.0,22.7501,22.7501,22.7501,22.7501,0.0
2009-04-24 12:55:00,31.65,31.65,31.65,31.65,0.0,22.7501,22.7501,22.7501,22.7501,0.0
2009-04-24 13:00:00,31.65,31.65,31.65,31.65,0.0,22.7501,22.7501,22.7501,22.7501,0.0
2009-04-24 13:05:00,31.65,31.65,31.65,31.65,0.0,22.7501,22.7501,22.7501,22.7501,0.0
2009-04-24 13:10:00,31.65,31.65,31.65,31.65,0.0,22.7501,22.7501,22.7501,22.7501,0.0
2009-04-24 13:15:00,31.65,31.65,31.65,31.65,0.0,22.7501,22.7501,22.7501,22.7501,0.0
2009-04-24 13:20:00,31.59,31.59,31.59,31.59,2500.0,22.707,22.707,22.707,22.707,2500.0
2009-04-24 13:25:00,31.59,31.59,31.59,31.59,0.0,22.707,22.707,22.707,22.707,0.0
2009-04-24 13:30:00,31.59,31.59,31.59,31.59,0.0,22.707,22.707,22.707,22.707,0.0
2009-04-24 13:35:00,31.59,31.59,31.59,31.59,0.0,22.707,22.707,22.707,22.707,0.0
2009-04-24 13:40:00,31.59,31.59,31.59,31.59,0.0,22.707,22.707,22.707,22.707,0.0
2009-04-24 13:45:00,31.59,31.59,31.59,31.59,0.0,22.707,22.707,22.707,22.707,0.0
2009-04-24 13:50:00,31.59,31.59,31.59,31.59,0.0,22.707,22.707,22.707,22.707,0.0
2009-04-24 13:55:00,31.59,31.59,31.59,31.59,0.0,22.707,22.707,22.707,22.707,0.0
2009-04-24 14:00:00,31.42,31.6,31.42,31.48,4300.0,22.5848,22.7141,22.5848,22.6279,4300.0
2009-04-24 14:05:00,31.53,31.53,31.43,31.43,4900.0,22.6638,22.6638,22.5919,22.5919,4900.0
2009-04-24 14:10:00,31.39,31.39,31.26,31.3,5000.0,22.5632,22.5632,22.4698,22.4985,5000.0
2009-04-24 14:15:00,31.3,31.41,31.29,31.41,5300.0,22.4985,22.5776,22.4913,22.5776,5300.0
2009-04-24 14:20:00,31.42,31.49,31.37,31.43,7700.0,22.5848,22.6351,22.5488,22.5919,7700.0
2009-04-24 14:25:00,31.42,31.49,31.42,31.44,3400.0,22.5848,22.6351,22.5848,22.5991,3400.0
2009-04-24 14:30:00,31.5,31.55,31.49,31.54,4900.0,22.6423,22.6782,22.6351,22.671,4900.0
2009-04-24 14:35:00,31.53,31.6,31.53,31.6,4200.0,22.6638,22.7141,22.6638,22.7141,4200.0
2009-04-24 14:40:00,31.6,31.61,31.6,31.61,1200.0,22.7141,22.7213,22.7141,22.7213,1200.0
2009-04-24 14:45:00,31.6,31.6,31.58,31.6,5500.0,22.7141,22.7141,22.6998,22.7141,5500.0
2009-04-24 14:50:00,31.61,31.61,31.61,31.61,1000.0,22.7213,22.7213,22.7213,22.7213,1000.0
2009-04-24 14:55:00,31.61,31.61,31.61,31.61,0.0,22.7213,22.7213,22.7213,22.7213,0.0
2009-04-24 15:00:00,31.61,31.61,31.61,31.61,0.0,22.7213,22.7213,22.7213,22.7213,0.0
2009-04-24 15:05:00,31.61,31.61,31.61,31.61,0.0,22.7213,22.7213,22.7213,22.7213,0.0
2009-04-24 15:10:00,31.61,31.61,31.61,31.61,0.0,22.7213,22.7213,22.7213,22.7213,0.0
2009-04-24 15:15:00,31.61,31.61,31.61,31.61,0.0,22.7213,22.7213,22.7213,22.7213,0.0
2009-04-24 15:20:00,31.64,31.64,31.64,31.64,500.0,22.7429,22.7429,22.7429,22.7429,500.0
2009-04-24 15:25:00,31.64,31.64,31.64,31.64,100.0,22.7429,22.7429,22.7429,22.7429,100.0
2009-04-24 15:30:00,31.64,31.64,31.64,31.64,0.0,22.7429,22.7429,22.7429,22.7429,0.0
2009-04-24 15:35:00,31.68,31.69,31.68,31.69,200.0,22.7716,22.7788,22.7716,22.7788,200.0
2009-04-24 15:40:00,31.68,31.72,31.68,31.72,500.0,22.7716,22.8004,22.7716,22.8004,500.0
2009-04-24 15:45:00,31.65,31.65,31.65,31.65,100.0,22.7501,22.7501,22.7501,22.7501,100.0
2009-04-24 15:50:00,31.61,31.63,31.57,31.6,10500.0,22.7213,22.7357,22.6926,22.7141,10500.0
2009-04-24 15:55:00,31.6,31.62,31.45,31.62,69900.0,22.7141,22.7285,22.6063,22.7285,69900.0
2009-04-27 09:30:00,31.16,31.16,31.11,31.11,1400.0,22.3979,22.3979,22.3619,22.3619,1400.0
2009-04-27 09:35:00,31.1,31.1,31.08,31.1,14900.0,22.3547,22.3547,22.3404,22.3547,14900.0
2009-04-27 09:40:00,31.13,31.13,31.08,31.12,3200.0,22.3763,22.3763,22.3404,22.3691,3200.0
2009-04-27 09:45:00,31.17,31.17,31.15,31.16,6900.0,22.4051,22.4051,22.3907,22.3979,6900.0
2009-04-27 09:50:00,31.2,31.22,31.19,31.22,300.0,22.4266,22.441,22.4194,22.441,300.0
2009-04-27 09:55:00,31.2,31.25,31.2,31.25,5400.0,22.4266,22.4626,22.4266,22.4626,5400.0
2009-04-27 10:00:00,31.25,31.25,31.25,31.25,0.0,22.4626,22.4626,22.4626,22.4626,0.0
2009-04-27 10:05:00,31.2,31.2,31.18,31.18,3700.0,22.4266,22.4266,22.4122,22.4122,3700.0
2009-04-27 10:10:00,31.14,31.14,31.13,31.13,500.0,22.3835,22.3835,22.3763,22.3763,500.0
2009-04-27 10:15:00,31.09,31.21,31.09,31.21,700.0,22.3476,22.4338,22.3476,22.4338,700.0
2009-04-27 10:20:00,31.21,31.21,31.21,31.21,0.0,22.4338,22.4338,22.4338,22.4338,0.0
2009-04-27 10:25:00,31.25,31.25,31.25,31.25,2000.0,22.4626,22.4626,22.4626,22.4626,2000.0
2009-04-27 10:30:00,31.25,31.25,31.25,31.25,0.0,22.4626,22.4626,22.4626,22.4626,0.0
2009-04-27 10:35:00,31.3,31.35,31.3,31.32,14100.0,22.4985,22.5344,22.4985,22.5129,14100.0
2009-04-27 10:40:00,31.32,31.32,31.3,31.3,12000.0,22.5129,22.5129,22.4985,22.4985,12000.0
2009-04-27 10:45:00,31.34,31.35,31.34,31.35,1600.0,22.5273,22.5344,22.5273,22.5344,1600.0
2009-04-27 10:50:00,31.34,31.35,31.3,31.3,12200.0,22.5273,22.5344,22.4985,22.4985,12200.0
2009-04-27 10:55:00,31.38,31.38,31.36,31.36,13200.0,22.556,22.556,22.5416,22.5416,13200.0
2009-04-27 11:00:00,31.43,31.43,31.43,31.43,600.0,22.5919,22.5919,22.5919,22.5919,600.0
2009-04-27 11:05:00,31.43,31.43,31.43,31.43,200.0,22.5919,22.5919,22.5919,22.5919,200.0
2009-04-27 11:10:00,31.43,31.43,31.43,31.43,0.0,22.5919,22.5919,22.5919,22.5919,0.0
2009-04-27 11:15:00,31.43,31.43,31.43,31.43,0.0,22.5919,22.5919,22.5919,22.5919,0.0
2009-04-27 11:20:00,31.38,31.41,31.38,31.41,1600.0,22.556,22.5776,22.556,22.5776,1600.0
2009-04-27 11:25:00,31.41,31.41,31.41,31.41,0.0,22.5776,22.5776,22.5776,22.5776,0.0
2009-04-27 11:30:00,31.41,31.41,31.41,31.41,0.0,22.5776,22.5776,22.5776,22.5776,0.0
2009-04-27 11:35:00,31.41,31.41,31.41,31.41,0.0,22.5776,22.5776,22.5776,22.5776,0.0
2009-04-27 11:40:00,31.41,31.41,31.41,31.41,0.0,22.5776,22.5776,22.5776,22.5776,0.0
2009-04-27 11:45:00,31.41,31.41,31.41,31.41,0.0,22.5776,22.5776,22.5776,22.5776,0.0
2009-04-27 11:50:00,31.41,31.41,31.41,31.41,0.0,22.5776,22.5776,22.5776,22.5776,0.0
2009-04-27 11:55:00,31.42,31.42,31.41,31.41,6800.0,22.5848,22.5848,22.5776,22.5776,6800.0
2009-04-27 12:00:00,31.41,31.41,31.41,31.41,0.0,22.5776,22.5776,22.5776,22.5776,0.0
2009-04-27 12:05:00,31.47,31.47,31.47,31.47,200.0,22.6207,22.6207,22.6207,22.6207,200.0
2009-04-27 12:10:00,31.47,31.47,31.47,31.47,0.0,22.6207,22.6207,22.6207,22.6207,0.0
2009-04-27 12:15:00,31.47,31.47,31.47,31.47,0.0,22.6207,22.6207,22.6207,22.6207,0.0
2009-04-27 12:20:00,31.47,31.47,31.47,31.47,0.0,22.6207,22.6207,22.6207,22.6207,0.0
2009-04-27 12:25:00,31.47,31.47,31.47,31.47,0.0,22.6207,22.6207,22.6207,22.6207,0.0
2009-04-27 12:30:00,31.47,31.47,31.47,31.47,0.0,22.6207,22.6207,22.6207,22.6207,0.0
2009-04-27 12:35:00,31.47,31.47,31.47,31.47,0.0,22.6207,22.6207,22.6207,22.6207,0.0
2009-04-27 12:40:00,31.31,31.31,31.3,31.31,1700.0,22.5057,22.5057,22.4985,22.5057,1700.0
2009-04-27 12:45:00,31.3,31.31,31.3,31.31,200.0,22.4985,22.5057,22.4985,22.5057,200.0
2009-04-27 12:50:00,31.3,31.3,31.3,31.3,1100.0,22.4985,22.4985,22.4985,22.4985,1100.0
2009-04-27 12:55:00,31.31,31.31,31.31,31.31,500.0,22.5057,22.5057,22.5057,22.5057,500.0
2009-04-27 13:00:00,31.24,31.24,31.24,31.24,200.0,22.4554,22.4554,22.4554,22.4554,200.0
2009-04-27 13:05:00,31.24,31.24,31.24,31.24,0.0,22.4554,22.4554,22.4554,22.4554,0.0
2009-04-27 13:10:00,31.24,31.24,31.24,31.24,0.0,22.4554,22.4554,22.4554,22.4554,0.0
2009-04-27 13:15:00,31.24,31.24,31.24,31.24,0.0,22.4554,22.4554,22.4554,22.4554,0.0
2009-04-27 13:20:00,31.16,31.16,31.16,31.16,7100.0,22.3979,22.3979,22.3979,22.3979,7100.0
2009-04-27 13:25:00,31.16,31.16,31.16,31.16,2100.0,22.3979,22.3979,22.3979,22.3979,2100.0
2009-04-27 13:30:00,31.09,31.09,31.09,31.09,200.0,22.3476,22.3476,22.3476,22.3476,200.0
2009-04-27 13:35:00,31.09,31.09,31.09,31.09,0.0,22.3476,22.3476,22.3476,22.3476,0.0
2009-04-27 13:40:00,31.11,31.11,31.11,31.11,700.0,22.3619,22.3619,22.3619,22.3619,700.0
2009-04-27 13:45:00,31.09,31.1,31.03,31.03,1600.0,22.3476,22.3547,22.3044,22.3044,1600.0
2009-04-27 13:50:00,31.03,31.03,31.03,31.03,100.0,22.3044,22.3044,22.3044,22.3044,100.0
2009-04-27 13:55:00,31.0,31.03,31.0,31.03,2300.0,22.2829,22.3044,22.2829,22.3044,2300.0
2009-04-27 14:00:00,31.03,31.03,31.03,31.03,0.0,22.3044,22.3044,22.3044,22.3044,0.0
2009-04-27 14:05:00,30.95,31.0,30.95,31.0,700.0,22.2469,22.2829,22.2469,22.2829,700.0
2009-04-27 14:10:00,30.99,30.99,30.99,30.99,100.0,22.2757,22.2757,22.2757,22.2757,100.0
2009-04-27 14:15:00,30.99,31.0,30.99,30.99,4600.0,22.2757,22.2829,22.2757,22.2757,4600.0
2009-04-27 14:20:00,30.99,30.99,30.99,30.99,1700.0,22.2757,22.2757,22.2757,22.2757,1700.0
2009-04-27 14:25:00,30.99,30.99,30.99,30.99,200.0,22.2757,22.2757,22.2757,22.2757,200.0
2009-04-27 14:30:00,30.99,30.99,30.99,30.99,0.0,22.2757,22.2757,22.2757,22.2757,0.0
2009-04-27 14:35:00,31.07,31.09,31.07,31.09,300.0,22.3332,22.3476,22.3332,22.3476,300.0
2009-04-27 14:40:00,31.05,31.1,31.05,31.1,900.0,22.3188,22.3547,22.3188,22.3547,900.0
2009-04-27 14:45:00,31.06,31.06,31.06,31.06,200.0,22.326,22.326,22.326,22.326,200.0
2009-04-27 14:50:00,31.06,31.06,31.06,31.06,100.0,22.326,22.326,22.326,22.326,100.0
2009-04-27 14:55:00,31.07,31.07,31.06,31.06,1800.0,22.3332,22.3332,22.326,22.326,1800.0
2009-04-27 15:00:00,31.03,31.03,31.0,31.03,500.0,22.3044,22.3044,22.2829,22.3044,500.0
2009-04-27 15:05:00,31.03,31.03,31.03,31.03,0.0,22.3044,22.3044,22.3044,22.3044,0.0
2009-04-27 15:10:00,31.03,31.03,31.03,31.03,0.0,22.3044,22.3044,22.3044,22.3044,0.0
2009-04-27 15:15:00,31.03,31.03,31.03,31.03,0.0,22.3044,22.3044,22.3044,22.3044,0.0
2009-04-27 15:20:00,31.09,31.09,31.09,31.09,100.0,22.3476,22.3476,22.3476,22.3476,100.0
2009-04-27 15:25:00,31.09,31.09,31.09,31.09,0.0,22.3476,22.3476,22.3476,22.3476,0.0
2009-04-27 15:30:00,31.09,31.09,31.09,31.09,0.0,22.3476,22.3476,22.3476,22.3476,0.0
2009-04-27 15:35:00,31.09,31.09,31.09,31.09,0.0,22.3476,22.3476,22.3476,22.3476,0.0
2009-04-27 15:40:00,31.06,31.06,31.06,31.06,600.0,22.326,22.326,22.326,22.326,600.0
2009-04-27 15:45:00,31.16,31.16,31.14,31.14,400.0,22.3979,22.3979,22.3835,22.3835,400.0
2009-04-27 15:50:00,31.1,31.1,31.1,31.1,2000.0,22.3547,22.3547,22.3547,22.3547,2000.0
2009-04-27 15:55:00,31.07,31.09,31.06,31.06,10100.0,22.3332,22.3476,22.326,22.326,10100.0
2009-04-28 09:30:00,30.6,30.61,30.56,30.56,5400.0,21.9953,22.0025,21.9666,21.9666,5400.0
2009-04-28 09:35:00,30.59,30.61,30.58,30.61,1700.0,21.9882,22.0025,21.981,22.0025,1700.0
2009-04-28 09:40:00,30.63,30.63,30.63,30.63,400.0,22.0169,22.0169,22.0169,22.0169,400.0
2009-04-28 09:45:00,30.63,30.63,30.63,30.63,0.0,22.0169,22.0169,22.0169,22.0169,0.0
2009-04-28 09:50:00,30.7,30.7,30.7,30.7,200.0,22.0672,22.0672,22.0672,22.0672,200.0
2009-04-28 09:55:00,30.7,30.7,30.7,30.7,0.0,22.0672,22.0672,22.0672,22.0672,0.0
2009-04-28 10:00:00,30.79,30.79,30.79,30.79,10100.0,22.1319,22.1319,22.1319,22.1319,10100.0
2009-04-28 10:05:00,30.85,30.85,30.84,30.84,1200.0,22.175,22.175,22.1679,22.1679,1200.0
2009-04-28 10:10:00,30.83,30.83,30.83,30.83,200.0,22.1607,22.1607,22.1607,22.1607,200.0
2009-04-28 10:15:00,30.83,30.83,30.83,30.83,0.0,22.1607,22.1607,22.1607,22.1607,0.0
2009-04-28 10:20:00,30.83,30.83,30.83,30.83,0.0,22.1607,22.1607,22.1607,22.1607,0.0
2009-04-28 10:25:00,30.83,30.83,30.83,30.83,0.0,22.1607,22.1607,22.1607,22.1607,0.0
2009-04-28 10:30:00,30.91,30.91,30.91,30.91,400.0,22.2182,22.2182,22.2182,22.2182,400.0
2009-04-28 10:35:00,30.95,30.95,30.95,30.95,16000.0,22.2469,22.2469,22.2469,22.2469,16000.0
2009-04-28 10:40:00,30.95,30.95,30.95,30.95,0.0,22.2469,22.2469,22.2469,22.2469,0.0
2009-04-28 10:45:00,30.95,30.95,30.95,30.95,0.0,22.2469,22.2469,22.2469,22.2469,0.0
2009-04-28 10:50:00,30.99,30.99,30.99,30.99,500.0,22.2757,22.2757,22.2757,22.2757,500.0
2009-04-28 10:55:00,31.0,31.0,30.96,30.96,35500.0,22.2829,22.2829,22.2541,22.2541,35500.0
2009-04-28 11:00:00,30.98,30.98,30.95,30.95,5900.0,22.2685,22.2685,22.2469,22.2469,5900.0
2009-04-28 11:05:00,30.99,30.99,30.99,30.99,800.0,22.2757,22.2757,22.2757,22.2757,800.0
2009-04-28 11:10:00,31.0,31.0,30.97,30.97,700.0,22.2829,22.2829,22.2613,22.2613,700.0
2009-04-28 11:15:00,30.97,30.97,30.95,30.95,7000.0,22.2613,22.2613,22.2469,22.2469,7000.0
2009-04-28 11:20:00,30.95,30.95,30.95,30.95,0.0,22.2469,22.2469,22.2469,22.2469,0.0
2009-04-28 11:25:00,30.93,31.0,30.93,30.94,5900.0,22.2325,22.2829,22.2325,22.2397,5900.0
2009-04-28 11:30:00,30.91,30.91,30.91,30.91,300.0,22.2182,22.2182,22.2182,22.2182,300.0
2009-04-28 11:35:00,30.91,30.91,30.91,30.91,0.0,22.2182,22.2182,22.2182,22.2182,0.0
2009-04-28 11:40:00,30.91,30.91,30.91,30.91,0.0,22.2182,22.2182,22.2182,22.2182,0.0
2009-04-28 11:45:00,30.93,30.93,30.93,30.93,1800.0,22.2325,22.2325,22.2325,22.2325,1800.0
2009-04-28 11:50:00,30.9,30.9,30.9,30.9,5000.0,22.211,22.211,22.211,22.211,5000.0
2009-04-28 11:55:00,30.91,30.91,30.91,30.91,1000.0,22.2182,22.2182,22.2182,22.2182,1000.0
2009-04-28 12:00:00,30.91,30.91,30.91,30.91,0.0,22.2182,22.2182,22.2182,22.2182,0.0
2009-04-28 12:05:00,30.91,30.91,30.91,30.91,0.0,22.2182,22.2182,22.2182,22.2182,0.0
2009-04-28 12:10:00,30.91,30.91,30.91,30.91,0.0,22.2182,22.2182,22.2182,22.2182,0.0
2009-04-28 12:15:00,30.91,30.91,30.91,30.91,0.0,22.2182,22.2182,22.2182,22.2182,0.0
2009-04-28 12:20:00,30.91,30.91,30.91,30.91,0.0,22.2182,22.2182,22.2182,22.2182,0.0
2009-04-28 12:25:00,30.91,30.91,30.91,30.91,0.0,22.2182,22.2182,22.2182,22.2182,0.0
2009-04-28 12:30:00,30.91,30.91,30.91,30.91,0.0,22.2182,22.2182,22.2182,22.2182,0.0
2009-04-28 12:35:00,30.91,30.91,30.91,30.91,0.0,22.2182,22.2182,22.2182,22.2182,0.0
2009-04-28 12:40:00,30.91,30.91,30.91,30.91,0.0,22.2182,22.2182,22.2182,22.2182,0.0
2009-04-28 12:45:00,30.91,30.91,30.91,30.91,0.0,22.2182,22.2182,22.2182,22.2182,0.0
2009-04-28 12:50:00,30.91,30.91,30.91,30.91,0.0,22.2182,22.2182,22.2182,22.2182,0.0
2009-04-28 12:55:00,30.91,30.91,30.91,30.91,0.0,22.2182,22.2182,22.2182,22.2182,0.0
2009-04-28 13:00:00,31.06,31.08,31.06,31.08,200.0,22.326,22.3404,22.326,22.3404,200.0
2009-04-28 13:05:00,31.0,31.0,31.0,31.0,100.0,22.2829,22.2829,22.2829,22.2829,100.0
2009-04-28 13:10:00,30.99,30.99,30.99,30.99,600.0,22.2757,22.2757,22.2757,22.2757,600.0
2009-04-28 13:15:00,30.99,30.99,30.99,30.99,0.0,22.2757,22.2757,22.2757,22.2757,0.0
2009-04-28 13:20:00,30.96,30.96,30.96,30.96,900.0,22.2541,22.2541,22.2541,22.2541,900.0
2009-04-28 13:25:00,30.98,30.98,30.98,30.98,100.0,22.2685,22.2685,22.2685,22.2685,100.0
2009-04-28 13:30:00,30.98,30.98,30.98,30.98,0.0,22.2685,22.2685,22.2685,22.2685,0.0
2009-04-28 13:35:00,30.98,30.98,30.98,30.98,0.0,22.2685,22.2685,22.2685,22.2685,0.0
2009-04-28 13:40:00,30.98,30.98,30.98,30.98,0.0,22.2685,22.2685,22.2685,22.2685,0.0
2009-04-28 13:45:00,30.98,30.98,30.98,30.98,0.0,22.2685,22.2685,22.2685,22.2685,0.0
2009-04-28 13:50:00,31.06,31.06,30.96,30.96,200.0,22.326,22.326,22.2541,22.2541,200.0
2009-04-28 13:55:00,30.96,30.96,30.96,30.96,0.0,22.2541,22.2541,22.2541,22.2541,0.0
2009-04-28 14:00:00,31.04,31.05,31.04,31.05,400.0,22.3116,22.3188,22.3116,22.3188,400.0
2009-04-28 14:05:00,31.05,31.05,31.05,31.05,900.0,22.3188,22.3188,22.3188,22.3188,900.0
2009-04-28 14:10:00,31.07,31.07,31.07,31.07,100.0,22.3332,22.3332,22.3332,22.3332,100.0
2009-04-28 14:15:00,31.09,31.09,31.09,31.09,400.0,22.3476,22.3476,22.3476,22.3476,400.0
2009-04-28 14:20:00,31.06,31.06,31.06,31.06,100.0,22.326,22.326,22.326,22.326,100.0
2009-04-28 14:25:00,31.2,31.2,31.2,31.2,100.0,22.4266,22.4266,22.4266,22.4266,100.0
2009-04-28 14:30:00,31.21,31.21,31.21,31.21,400.0,22.4338,22.4338,22.4338,22.4338,400.0
2009-04-28 14:35:00,31.21,31.21,31.21,31.21,0.0,22.4338,22.4338,22.4338,22.4338,0.0
2009-04-28 14:40:00,31.21,31.21,31.21,31.21,0.0,22.4338,22.4338,22.4338,22.4338,0.0
2009-04-28 14:45:00,31.25,31.25,31.2,31.2,7900.0,22.4626,22.4626,22.4266,22.4266,7900.0
2009-04-28 14:50:00,31.21,31.21,31.21,31.21,700.0,22.4338,22.4338,22.4338,22.4338,700.0
2009-04-28 14:55:00,31.21,31.21,31.21,31.21,0.0,22.4338,22.4338,22.4338,22.4338,0.0
2009-04-28 15:00:00,31.21,31.21,31.21,31.21,0.0,22.4338,22.4338,22.4338,22.4338,0.0
2009-04-28 15:05:00,31.21,31.21,31.21,31.21,0.0,22.4338,22.4338,22.4338,22.4338,0.0
2009-04-28 15:10:00,31.21,31.21,31.16,31.16,3900.0,22.4338,22.4338,22.3979,22.3979,3900.0
2009-04-28 15:15:00,31.15,31.17,31.13,31.13,9800.0,22.3907,22.4051,22.3763,22.3763,9800.0
2009-04-28 15:20:00,31.07,31.14,31.04,31.06,1700.0,22.3332,22.3835,22.3116,22.326,1700.0
2009-04-28 15:25:00,31.03,31.03,31.03,31.03,100.0,22.3044,22.3044,22.3044,22.3044,100.0
2009-04-28 15:30:00,31.0,31.01,30.99,31.01,600.0,22.2829,22.2901,22.2757,22.2901,600.0
2009-04-28 15:35:00,30.95,30.96,30.92,30.96,5800.0,22.2469,22.2541,22.2254,22.2541,5800.0
2009-04-28 15:40:00,30.94,30.94,30.92,30.92,500.0,22.2397,22.2397,22.2254,22.2254,500.0
2009-04-28 15:45:00,30.92,30.92,30.92,30.92,0.0,22.2254,22.2254,22.2254,22.2254,0.0
2009-04-28 15:50:00,30.96,30.96,30.96,30.96,100.0,22.2541,22.2541,22.2541,22.2541,100.0
2009-04-28 15:55:00,30.97,30.98,30.97,30.98,900.0,22.2613,22.2685,22.2613,22.2685,900.0
2009-04-29 09:30:00,31.41,31.42,31.33,31.42,1800.0,22.5776,22.5848,22.5201,22.5848,1800.0
2009-04-29 09:35:00,31.48,31.48,31.43,31.43,1000.0,22.6279,22.6279,22.5919,22.5919,1000.0
2009-04-29 09:40:00,31.43,31.43,31.43,31.43,0.0,22.5919,22.5919,22.5919,22.5919,0.0
2009-04-29 09:45:00,31.43,31.5,31.43,31.5,4500.0,22.5919,22.6423,22.5919,22.6423,4500.0
2009-04-29 09:50:00,31.59,31.59,31.59,31.59,900.0,22.707,22.707,22.707,22.707,900.0
2009-04-29 09:55:00,31.59,31.59,31.59,31.59,600.0,22.707,22.707,22.707,22.707,600.0
2009-04-29 10:00:00,31.59,31.64,31.59,31.61,1400.0,22.707,22.7429,22.707,22.7213,1400.0
2009-04-29 10:05:00,31.52,31.52,31.52,31.52,100.0,22.6566,22.6566,22.6566,22.6566,100.0
2009-04-29 10:10:00,31.55,31.55,31.51,31.51,200.0,22.6782,22.6782,22.6495,22.6495,200.0
2009-04-29 10:15:00,31.57,31.6,31.57,31.6,1900.0,22.6926,22.7141,22.6926,22.7141,1900.0
2009-04-29 10:20:00,31.61,31.63,31.61,31.63,1100.0,22.7213,22.7357,22.7213,22.7357,1100.0
2009-04-29 10:25:00,31.63,31.74,31.63,31.71,3600.0,22.7357,22.8148,22.7357,22.7932,3600.0
2009-04-29 10:30:00,31.71,31.71,31.71,31.71,0.0,22.7932,22.7932,22.7932,22.7932,0.0
2009-04-29 10:35:00,31.71,31.71,31.71,31.71,0.0,22.7932,22.7932,22.7932,22.7932,0.0
2009-04-29 10:40:00,31.78,31.78,31.74,31.74,2100.0,22.8435,22.8435,22.8148,22.8148,2100.0
2009-04-29 10:45:00,31.74,31.74,31.74,31.74,2000.0,22.8148,22.8148,22.8148,22.8148,2000.0
2009-04-29 10:50:00,31.74,31.74,31.74,31.74,0.0,22.8148,22.8148,22.8148,22.8148,0.0
2009-04-29 10:55:00,31.74,31.74,31.74,31.74,0.0,22.8148,22.8148,22.8148,22.8148,0.0
2009-04-29 11:00:00,31.73,31.73,31.73,31.73,200.0,22.8076,22.8076,22.8076,22.8076,200.0
2009-04-29 11:05:00,31.71,31.71,31.68,31.68,500.0,22.7932,22.7932,22.7716,22.7716,500.0
2009-04-29 11:10:00,31.69,31.69,31.69,31.69,1000.0,22.7788,22.7788,22.7788,22.7788,1000.0
2009-04-29 11:15:00,31.69,31.69,31.69,31.69,0.0,22.7788,22.7788,22.7788,22.7788,0.0
2009-04-29 11:20:00,31.84,31.84,31.84,31.84,200.0,22.8867,22.8867,22.8867,22.8867,200.0
2009-04-29 11:25:00,31.81,31.81,31.81,31.81,200.0,22.8651,22.8651,22.8651,22.8651,200.0
2009-04-29 11:30:00,31.81,31.81,31.81,31.81,0.0,22.8651,22.8651,22.8651,22.8651,0.0
2009-04-29 11:35:00,31.82,31.82,31.82,31.82,100.0,22.8723,22.8723,22.8723,22.8723,100.0
2009-04-29 11:40:00,31.82,31.82,31.82,31.82,0.0,22.8723,22.8723,22.8723,22.8723,0.0
2009-04-29 11:45:00,31.77,31.78,31.77,31.78,1000.0,22.8363,22.8435,22.8363,22.8435,1000.0
2009-04-29 11:50:00,31.78,31.78,31.78,31.78,0.0,22.8435,22.8435,22.8435,22.8435,0.0
2009-04-29 11:55:00,31.83,31.83,31.83,31.83,200.0,22.8795,22.8795,22.8795,22.8795,200.0
2009-04-29 12:00:00,31.83,31.83,31.83,31.83,0.0,22.8795,22.8795,22.8795,22.8795,0.0
2009-04-29 12:05:00,31.8,31.8,31.79,31.79,200.0,22.8579,22.8579,22.8507,22.8507,200.0
2009-04-29 12:10:00,31.79,31.79,31.79,31.79,0.0,22.8507,22.8507,22.8507,22.8507,0.0
2009-04-29 12:15:00,31.76,31.76,31.74,31.74,1900.0,22.8292,22.8292,22.8148,22.8148,1900.0
2009-04-29 12:20:00,31.74,31.74,31.74,31.74,0.0,22.8148,22.8148,22.8148,22.8148,0.0
2009-04-29 12:25:00,31.74,31.74,31.74,31.74,0.0,22.8148,22.8148,22.8148,22.8148,0.0
2009-04-29 12:30:00,31.74,31.74,31.74,31.74,0.0,22.8148,22.8148,22.8148,22.8148,0.0
2009-04-29 12:35:00,31.74,31.74,31.74,31.74,0.0,22.8148,22.8148,22.8148,22.8148,0.0
2009-04-29 12:40:00,31.74,31.74,31.74,31.74,0.0,22.8148,22.8148,22.8148,22.8148,0.0
2009-04-29 12:45:00,31.74,31.74,31.74,31.74,0.0,22.8148,22.8148,22.8148,22.8148,0.0
2009-04-29 12:50:00,31.74,31.74,31.74,31.74,0.0,22.8148,22.8148,22.8148,22.8148,0.0
2009-04-29 12:55:00,31.81,31.81,31.81,31.81,2500.0,22.8651,22.8651,22.8651,22.8651,2500.0
2009-04-29 13:00:00,31.81,31.81,31.81,31.81,0.0,22.8651,22.8651,22.8651,22.8651,0.0
2009-04-29 13:05:00,31.82,31.82,31.82,31.82,100.0,22.8723,22.8723,22.8723,22.8723,100.0
2009-04-29 13:10:00,31.82,31.82,31.82,31.82,0.0,22.8723,22.8723,22.8723,22.8723,0.0
2009-04-29 13:15:00,31.82,31.82,31.82,31.82,0.0,22.8723,22.8723,22.8723,22.8723,0.0
2009-04-29 13:20:00,31.83,31.83,31.83,31.83,500.0,22.8795,22.8795,22.8795,22.8795,500.0
2009-04-29 13:25:00,31.83,31.83,31.83,31.83,0.0,22.8795,22.8795,22.8795,22.8795,0.0
2009-04-29 13:30:00,31.83,31.83,31.83,31.83,0.0,22.8795,22.8795,22.8795,22.8795,0.0
2009-04-29 13:35:00,31.83,31.83,31.83,31.83,0.0,22.8795,22.8795,22.8795,22.8795,0.0
2009-04-29 13:40:00,31.83,31.83,31.83,31.83,0.0,22.8795,22.8795,22.8795,22.8795,0.0
2009-04-29 13:45:00,31.83,31.83,31.83,31.83,0.0,22.8795,22.8795,22.8795,22.8795,0.0
2009-04-29 13:50:00,31.83,31.83,31.83,31.83,0.0,22.8795,22.8795,22.8795,22.8795,0.0
2009-04-29 13:55:00,31.9,31.9,31.88,31.88,1200.0,22.9298,22.9298,22.9154,22.9154,1200.0
2009-04-29 14:00:00,31.91,31.92,31.91,31.92,3200.0,22.937,22.9442,22.937,22.9442,3200.0
2009-04-29 14:05:00,31.92,31.95,31.92,31.95,200.0,22.9442,22.9657,22.9442,22.9657,200.0
2009-04-29 14:10:00,31.95,31.95,31.95,31.95,0.0,22.9657,22.9657,22.9657,22.9657,0.0
2009-04-29 14:15:00,31.98,32.03,31.9,31.92,9300.0,22.9873,23.0232,22.9298,22.9442,9300.0
2009-04-29 14:20:00,31.88,31.88,31.81,31.81,200.0,22.9154,22.9154,22.8651,22.8651,200.0
2009-04-29 14:25:00,31.92,31.92,31.89,31.89,800.0,22.9442,22.9442,22.9226,22.9226,800.0
2009-04-29 14:30:00,31.89,31.89,31.89,31.89,0.0,22.9226,22.9226,22.9226,22.9226,0.0
2009-04-29 14:35:00,32.09,32.09,32.02,32.02,1100.0,23.0664,23.0664,23.016,23.016,1100.0
2009-04-29 14:40:00,32.02,32.02,32.02,32.02,1500.0,23.016,23.016,23.016,23.016,1500.0
2009-04-29 14:45:00,31.96,31.96,31.91,31.91,600.0,22.9729,22.9729,22.937,22.937,600.0
2009-04-29 14:50:00,31.91,31.91,31.91,31.91,0.0,22.937,22.937,22.937,22.937,0.0
2009-04-29 14:55:00,31.9,31.91,31.86,31.91,3300.0,22.9298,22.937,22.901,22.937,3300.0
2009-04-29 15:00:00,31.92,31.93,31.91,31.92,1600.0,22.9442,22.9513,22.937,22.9442,1600.0
2009-04-29 15:05:00,31.94,31.94,31.94,31.94,100.0,22.9585,22.9585,22.9585,22.9585,100.0
2009-04-29 15:10:00,31.98,31.98,31.96,31.96,700.0,22.9873,22.9873,22.9729,22.9729,700.0
2009-04-29 15:15:00,31.93,31.95,31.92,31.92,10300.0,22.9513,22.9657,22.9442,22.9442,10300.0
2009-04-29 15:20:00,31.92,31.92,31.86,31.86,800.0,22.9442,22.9442,22.901,22.901,800.0
2009-04-29 15:25:00,31.84,31.84,31.77,31.78,1200.0,22.8867,22.8867,22.8363,22.8435,1200.0
2009-04-29 15:30:00,31.76,31.78,31.73,31.78,1200.0,22.8292,22.8435,22.8076,22.8435,1200.0
2009-04-29 15:35:00,31.85,31.86,31.85,31.86,1600.0,22.8938,22.901,22.8938,22.901,1600.0
2009-04-29 15:40:00,31.86,31.86,31.86,31.86,0.0,22.901,22.901,22.901,22.901,0.0
2009-04-29 15:45:00,31.79,31.79,31.68,31.68,400.0,22.8507,22.8507,22.7716,22.7716,400.0
2009-04-29 15:50:00,31.73,31.78,31.73,31.78,200.0,22.8076,22.8435,22.8076,22.8435,200.0
2009-04-29 15:55:00,31.73,31.73,31.7,31.7,300.0,22.8076,22.8076,22.786,22.786,300.0
2009-04-30 09:30:00,32.2,32.23,32.11,32.11,2700.0,23.1454,23.167,23.0807,23.0807,2700.0
2009-04-30 09:35:00,32.09,32.16,32.09,32.16,1700.0,23.0664,23.1167,23.0664,23.1167,1700.0
2009-04-30 09:40:00,32.18,32.3,32.18,32.3,800.0,23.131,23.2173,23.131,23.2173,800.0
2009-04-30 09:45:00,32.28,32.28,32.19,32.19,1600.0,23.2029,23.2029,23.1382,23.1382,1600.0
2009-04-30 09:50:00,32.19,32.19,32.19,32.19,0.0,23.1382,23.1382,23.1382,23.1382,0.0
2009-04-30 09:55:00,32.25,32.25,32.23,32.23,300.0,23.1814,23.1814,23.167,23.167,300.0
2009-04-30 10:00:00,32.23,32.23,32.23,32.23,0.0,23.167,23.167,23.167,23.167,0.0
2009-04-30 10:05:00,32.3,32.4,32.3,32.4,300.0,23.2173,23.2892,23.2173,23.2892,300.0
2009-04-30 10:10:00,32.38,32.38,32.38,32.38,100.0,23.2748,23.2748,23.2748,23.2748,100.0
2009-04-30 10:15:00,32.38,32.38,32.38,32.38,0.0,23.2748,23.2748,23.2748,23.2748,0.0
2009-04-30 10:20:00,32.38,32.39,32.34,32.39,7500.0,23.2748,23.282,23.2461,23.282,7500.0
2009-04-30 10:25:00,32.39,32.39,32.39,32.39,0.0,23.282,23.282,23.282,23.282,0.0
2009-04-30 10:30:00,32.42,32.42,32.42,32.42,100.0,23.3036,23.3036,23.3036,23.3036,100.0
2009-04-30 10:35:00,32.42,32.42,32.42,32.42,0.0,23.3036,23.3036,23.3036,23.3036,0.0
2009-04-30 10:40:00,32.35,32.35,32.35,32.35,100.0,23.2532,23.2532,23.2532,23.2532,100.0
2009-04-30 10:45:00,32.35,32.35,32.35,32.35,0.0,23.2532,23.2532,23.2532,23.2532,0.0
2009-04-30 10:50:00,32.36,32.36,32.3,32.36,5100.0,23.2604,23.2604,23.2173,23.2604,5100.0
2009-04-30 10:55:00,32.36,32.36,32.36,32.36,1200.0,23.2604,23.2604,23.2604,23.2604,1200.0
2009-04-30 11:00:00,32.34,32.34,32.34,32.34,2000.0,23.2461,23.2461,23.2461,23.2461,2000.0
2009-04-30 11:05:00,32.34,32.34,32.34,32.34,0.0,23.2461,23.2461,23.2461,23.2461,0.0
2009-04-30 11:10:00,32.34,32.34,32.34,32.34,0.0,23.2461,23.2461,23.2461,23.2461,0.0
2009-04-30 11:15:00,32.4,32.4,32.4,32.4,400.0,23.2892,23.2892,23.2892,23.2892,400.0
2009-04-30 11:20:00,32.4,32.4,32.4,32.4,0.0,23.2892,23.2892,23.2892,23.2892,0.0
2009-04-30 11:25:00,32.26,32.26,32.26,32.26,900.0,23.1886,23.1886,23.1886,23.1886,900.0
2009-04-30 11:30:00,32.26,32.34,32.26,32.34,5300.0,23.1886,23.2461,23.1886,23.2461,5300.0
2009-04-30 11:35:00,32.23,32.25,32.2,32.25,2300.0,23.167,23.1814,23.1454,23.1814,2300.0
2009-04-30 11:40:00,32.25,32.25,32.25,32.25,0.0,23.1814,23.1814,23.1814,23.1814,0.0
2009-04-30 11:45:00,32.2,32.2,32.2,32.2,2100.0,23.1454,23.1454,23.1454,23.1454,2100.0
2009-04-30 11:50:00,32.12,32.2,32.09,32.2,8400.0,23.0879,23.1454,23.0664,23.1454,8400.0
2009-04-30 11:55:00,32.11,32.12,32.11,32.12,900.0,23.0807,23.0879,23.0807,23.0879,900.0
2009-04-30 12:00:00,32.12,32.12,32.1,32.1,1700.0,23.0879,23.0879,23.0735,23.0735,1700.0
2009-04-30 12:05:00,32.08,32.08,32.08,32.08,200.0,23.0592,23.0592,23.0592,23.0592,200.0
2009-04-30 12:10:00,32.08,32.12,32.08,32.12,1900.0,23.0592,23.0879,23.0592,23.0879,1900.0
2009-04-30 12:15:00,32.12,32.12,32.12,32.12,500.0,23.0879,23.0879,23.0879,23.0879,500.0
2009-04-30 12:20:00,32.12,32.12,32.12,32.12,0.0,23.0879,23.0879,23.0879,23.0879,0.0
2009-04-30 12:25:00,32.12,32.12,32.12,32.12,0.0,23.0879,23.0879,23.0879,23.0879,0.0
2009-04-30 12:30:00,32.09,32.09,31.92,31.92,700.0,23.0664,23.0664,22.9442,22.9442,700.0
2009-04-30 12:35:00,31.92,31.92,31.92,31.92,0.0,22.9442,22.9442,22.9442,22.9442,0.0
2009-04-30 12:40:00,31.92,31.92,31.92,31.92,0.0,22.9442,22.9442,22.9442,22.9442,0.0
2009-04-30 12:45:00,31.83,31.83,31.83,31.83,100.0,22.8795,22.8795,22.8795,22.8795,100.0
2009-04-30 12:50:00,31.86,31.88,31.84,31.88,1100.0,22.901,22.9154,22.8867,22.9154,1100.0
2009-04-30 12:55:00,31.88,31.88,31.88,31.88,0.0,22.9154,22.9154,22.9154,22.9154,0.0
2009-04-30 13:00:00,31.88,31.88,31.88,31.88,100.0,22.9154,22.9154,22.9154,22.9154,100.0
2009-04-30 13:05:00,31.88,31.88,31.88,31.88,0.0,22.9154,22.9154,22.9154,22.9154,0.0
2009-04-30 13:10:00,31.92,31.92,31.92,31.92,500.0,22.9442,22.9442,22.9442,22.9442,500.0
2009-04-30 13:15:00,31.88,31.88,31.88,31.88,100.0,22.9154,22.9154,22.9154,22.9154,100.0
2009-04-30 13:20:00,31.74,31.74,31.73,31.73,600.0,22.8148,22.8148,22.8076,22.8076,600.0
2009-04-30 13:25:00,31.73,31.73,31.73,31.73,0.0,22.8076,22.8076,22.8076,22.8076,0.0
2009-04-30 13:30:00,31.78,31.84,31.77,31.84,2000.0,22.8435,22.8867,22.8363,22.8867,2000.0
2009-04-30 13:35:00,31.84,31.84,31.84,31.84,0.0,22.8867,22.8867,22.8867,22.8867,0.0
2009-04-30 13:40:00,31.84,31.84,31.84,31.84,1000.0,22.8867,22.8867,22.8867,22.8867,1000.0
2009-04-30 13:45:00,31.84,31.84,31.84,31.84,0.0,22.8867,22.8867,22.8867,22.8867,0.0
2009-04-30 13:50:00,31.84,31.84,31.84,31.84,0.0,22.8867,22.8867,22.8867,22.8867,0.0
2009-04-30 13:55:00,31.84,31.84,31.84,31.84,0.0,22.8867,22.8867,22.8867,22.8867,0.0
2009-04-30 14:00:00,31.84,31.84,31.84,31.84,0.0,22.8867,22.8867,22.8867,22.8867,0.0
2009-04-30 14:05:00,31.84,31.84,31.84,31.84,0.0,22.8867,22.8867,22.8867,22.8867,0.0
2009-04-30 14:10:00,31.84,31.84,31.84,31.84,0.0,22.8867,22.8867,22.8867,22.8867,0.0
2009-04-30 14:15:00,31.84,31.84,31.84,31.84,0.0,22.8867,22.8867,22.8867,22.8867,0.0
2009-04-30 14:20:00,31.84,31.84,31.84,31.84,0.0,22.8867,22.8867,22.8867,22.8867,0.0
2009-04-30 14:25:00,31.84,31.84,31.84,31.84,0.0,22.8867,22.8867,22.8867,22.8867,0.0
2009-04-30 14:30:00,31.84,31.84,31.84,31.84,0.0,22.8867,22.8867,22.8867,22.8867,0.0
2009-04-30 14:35:00,31.84,31.84,31.84,31.84,0.0,22.8867,22.8867,22.8867,22.8867,0.0
2009-04-30 14:40:00,31.94,31.94,31.94,31.94,400.0,22.9585,22.9585,22.9585,22.9585,400.0
2009-04-30 14:45:00,31.94,31.94,31.94,31.94,0.0,22.9585,22.9585,22.9585,22.9585,0.0
2009-04-30 14:50:00,31.94,31.94,31.94,31.94,0.0,22.9585,22.9585,22.9585,22.9585,0.0
2009-04-30 14:55:00,31.94,31.94,31.94,31.94,0.0,22.9585,22.9585,22.9585,22.9585,0.0
2009-04-30 15:00:00,31.88,31.88,31.88,31.88,100.0,22.9154,22.9154,22.9154,22.9154,100.0
2009-04-30 15:05:00,31.87,31.87,31.81,31.84,2100.0,22.9082,22.9082,22.8651,22.8867,2100.0
2009-04-30 15:10:00,31.85,31.88,31.85,31.88,7800.0,22.8938,22.9154,22.8938,22.9154,7800.0
2009-04-30 15:15:00,31.74,31.74,31.74,31.74,1100.0,22.8148,22.8148,22.8148,22.8148,1100.0
2009-04-30 15:20:00,31.77,31.77,31.77,31.77,100.0,22.8363,22.8363,22.8363,22.8363,100.0
2009-04-30 15:25:00,31.75,31.75,31.75,31.75,200.0,22.822,22.822,22.822,22.822,200.0
2009-04-30 15:30:00,31.79,31.91,31.79,31.91,1000.0,22.8507,22.937,22.8507,22.937,1000.0
2009-04-30 15:35:00,31.88,31.9,31.88,31.88,500.0,22.9154,22.9298,22.9154,22.9154,500.0
2009-04-30 15:40:00,31.91,31.91,31.91,31.91,700.0,22.937,22.937,22.937,22.937,700.0
2009-04-30 15:45:00,31.97,31.98,31.97,31.98,200.0,22.9801,22.9873,22.9801,22.9873,200.0
2009-04-30 15:50:00,32.01,32.03,31.94,31.96,3500.0,23.0089,23.0232,22.9585,22.9729,3500.0
2009-04-30 15:55:00,31.97,31.98,31.86,31.86,11100.0,22.9801,22.9873,22.901,22.901,11100.0
2009-05-01 09:30:00,32.0,32.01,31.91,31.91,7100.0,23.0017,23.0089,22.937,22.937,7100.0
2009-05-01 09:35:00,31.91,31.95,31.91,31.95,900.0,22.937,22.9657,22.937,22.9657,900.0
2009-05-01 09:40:00,31.9,31.95,31.9,31.95,1000.0,22.9298,22.9657,22.9298,22.9657,1000.0
2009-05-01 09:45:00,31.95,31.95,31.95,31.95,0.0,22.9657,22.9657,22.9657,22.9657,0.0
2009-05-01 09:50:00,31.94,31.98,31.94,31.98,1900.0,22.9585,22.9873,22.9585,22.9873,1900.0
2009-05-01 09:55:00,31.95,31.99,31.95,31.96,1100.0,22.9657,22.9945,22.9657,22.9729,1100.0
2009-05-01 10:00:00,31.96,32.02,31.94,32.02,1900.0,22.9729,23.016,22.9585,23.016,1900.0
2009-05-01 10:05:00,31.99,31.99,31.95,31.95,300.0,22.9945,22.9945,22.9657,22.9657,300.0
2009-05-01 10:10:00,31.97,31.97,31.89,31.89,300.0,22.9801,22.9801,22.9226,22.9226,300.0
2009-05-01 10:15:00,31.89,31.89,31.89,31.89,100.0,22.9226,22.9226,22.9226,22.9226,100.0
2009-05-01 10:20:00,31.81,31.81,31.8,31.8,500.0,22.8651,22.8651,22.8579,22.8579,500.0
2009-05-01 10:25:00,31.83,31.83,31.83,31.83,100.0,22.8795,22.8795,22.8795,22.8795,100.0
2009-05-01 10:30:00,31.83,31.83,31.83,31.83,0.0,22.8795,22.8795,22.8795,22.8795,0.0
2009-05-01 10:35:00,31.83,31.83,31.83,31.83,0.0,22.8795,22.8795,22.8795,22.8795,0.0
2009-05-01 10:40:00,31.83,31.83,31.83,31.83,0.0,22.8795,22.8795,22.8795,22.8795,0.0
2009-05-01 10:45:00,31.83,31.83,31.83,31.83,0.0,22.8795,22.8795,22.8795,22.8795,0.0
2009-05-01 10:50:00,31.83,31.83,31.83,31.83,0.0,22.8795,22.8795,22.8795,22.8795,0.0
2009-05-01 10:55:00,31.83,31.83,31.83,31.83,0.0,22.8795,22.8795,22.8795,22.8795,0.0
2009-05-01 11:00:00,31.83,31.83,31.83,31.83,0.0,22.8795,22.8795,22.8795,22.8795,0.0
2009-05-01 11:05:00,32.01,32.01,32.01,32.01,100.0,23.0089,23.0089,23.0089,23.0089,100.0
2009-05-01 11:10:00,32.01,32.01,32.01,32.01,0.0,23.0089,23.0089,23.0089,23.0089,0.0
2009-05-01 11:15:00,32.1,32.1,32.1,32.1,100.0,23.0735,23.0735,23.0735,23.0735,100.0
2009-05-01 11:20:00,32.11,32.12,32.08,32.08,2000.0,23.0807,23.0879,23.0592,23.0592,2000.0
2009-05-01 11:25:00,32.1,32.1,32.1,32.1,1500.0,23.0735,23.0735,23.0735,23.0735,1500.0
2009-05-01 11:30:00,32.1,32.1,32.1,32.1,0.0,23.0735,23.0735,23.0735,23.0735,0.0
2009-05-01 11:35:00,32.11,32.11,32.07,32.07,300.0,23.0807,23.0807,23.052,23.052,300.0
2009-05-01 11:40:00,32.07,32.07,32.07,32.07,0.0,23.052,23.052,23.052,23.052,0.0
2009-05-01 11:45:00,32.07,32.07,32.07,32.07,0.0,23.052,23.052,23.052,23.052,0.0
2009-05-01 11:50:00,32.07,32.07,32.07,32.07,0.0,23.052,23.052,23.052,23.052,0.0
2009-05-01 11:55:00,32.06,32.06,32.02,32.06,2000.0,23.0448,23.0448,23.016,23.0448,2000.0
2009-05-01 12:00:00,32.05,32.05,32.05,32.05,200.0,23.0376,23.0376,23.0376,23.0376,200.0
2009-05-01 12:05:00,32.04,32.04,32.04,32.04,100.0,23.0304,23.0304,23.0304,23.0304,100.0
2009-05-01 12:10:00,32.04,32.04,32.04,32.04,0.0,23.0304,23.0304,23.0304,23.0304,0.0
2009-05-01 12:15:00,32.12,32.12,32.12,32.12,100.0,23.0879,23.0879,23.0879,23.0879,100.0
2009-05-01 12:20:00,32.12,32.12,32.12,32.12,0.0,23.0879,23.0879,23.0879,23.0879,0.0
2009-05-01 12:25:00,32.11,32.11,32.07,32.07,600.0,23.0807,23.0807,23.052,23.052,600.0
2009-05-01 12:30:00,32.07,32.07,32.07,32.07,0.0,23.052,23.052,23.052,23.052,0.0
2009-05-01 12:35:00,32.17,32.18,32.17,32.18,2400.0,23.1239,23.131,23.1239,23.131,2400.0
2009-05-01 12:40:00,32.18,32.18,32.18,32.18,0.0,23.131,23.131,23.131,23.131,0.0
2009-05-01 12:45:00,32.18,32.18,32.18,32.18,0.0,23.131,23.131,23.131,23.131,0.0
2009-05-01 12:50:00,32.13,32.13,32.13,32.13,100.0,23.0951,23.0951,23.0951,23.0951,100.0
2009-05-01 12:55:00,32.13,32.13,32.13,32.13,100.0,23.0951,23.0951,23.0951,23.0951,100.0
2009-05-01 13:00:00,32.13,32.13,32.13,32.13,0.0,23.0951,23.0951,23.0951,23.0951,0.0
2009-05-01 13:05:00,32.13,32.13,32.13,32.13,0.0,23.0951,23.0951,23.0951,23.0951,0.0
2009-05-01 13:10:00,32.13,32.13,32.13,32.13,0.0,23.0951,23.0951,23.0951,23.0951,0.0
2009-05-01 13:15:00,32.19,32.23,32.19,32.23,300.0,23.1382,23.167,23.1382,23.167,300.0
2009-05-01 13:20:00,32.23,32.23,32.23,32.23,0.0,23.167,23.167,23.167,23.167,0.0
2009-05-01 13:25:00,32.21,32.21,32.21,32.21,100.0,23.1526,23.1526,23.1526,23.1526,100.0
2009-05-01 13:30:00,32.21,32.21,32.21,32.21,0.0,23.1526,23.1526,23.1526,23.1526,0.0
2009-05-01 13:35:00,32.23,32.23,32.23,32.23,100.0,23.167,23.167,23.167,23.167,100.0
2009-05-01 13:40:00,32.34,32.34,32.28,32.28,300.0,23.2461,23.2461,23.2029,23.2029,300.0
2009-05-01 13:45:00,32.32,32.32,32.32,32.32,600.0,23.2317,23.2317,23.2317,23.2317,600.0
2009-05-01 13:50:00,32.32,32.32,32.32,32.32,0.0,23.2317,23.2317,23.2317,23.2317,0.0
2009-05-01 13:55:00,32.32,32.32,32.32,32.32,0.0,23.2317,23.2317,23.2317,23.2317,0.0
2009-05-01 14:00:00,32.32,32.32,32.32,32.32,0.0,23.2317,23.2317,23.2317,23.2317,0.0
2009-05-01 14:05:00,32.32,32.32,32.32,32.32,0.0,23.2317,23.2317,23.2317,23.2317,0.0
2009-05-01 14:10:00,32.32,32.32,32.32,32.32,0.0,23.2317,23.2317,23.2317,23.2317,0.0
2009-05-01 14:15:00,32.32,32.32,32.32,32.32,0.0,23.2317,23.2317,23.2317,23.2317,0.0
2009-05-01 14:20:00,32.26,32.26,32.23,32.23,700.0,23.1886,23.1886,23.167,23.167,700.0
2009-05-01 14:25:00,32.26,32.26,32.26,32.26,100.0,23.1886,23.1886,23.1886,23.1886,100.0
2009-05-01 14:30:00,32.22,32.28,32.22,32.28,300.0,23.1598,23.2029,23.1598,23.2029,300.0
2009-05-01 14:35:00,32.28,32.28,32.28,32.28,0.0,23.2029,23.2029,23.2029,23.2029,0.0
2009-05-01 14:40:00,32.28,32.28,32.28,32.28,0.0,23.2029,23.2029,23.2029,23.2029,0.0
2009-05-01 14:45:00,32.28,32.28,32.28,32.28,0.0,23.2029,23.2029,23.2029,23.2029,0.0
2009-05-01 14:50:00,32.16,32.16,32.16,32.16,600.0,23.1167,23.1167,23.1167,23.1167,600.0
2009-05-01 14:55:00,32.2,32.2,32.2,32.2,200.0,23.1454,23.1454,23.1454,23.1454,200.0
2009-05-01 15:00:00,32.2,32.2,32.2,32.2,0.0,23.1454,23.1454,23.1454,23.1454,0.0
2009-05-01 15:05:00,32.2,32.2,32.2,32.2,0.0,23.1454,23.1454,23.1454,23.1454,0.0
2009-05-01 15:10:00,32.15,32.15,32.15,32.15,100.0,23.1095,23.1095,23.1095,23.1095,100.0
2009-05-01 15:15:00,32.15,32.15,32.15,32.15,0.0,23.1095,23.1095,23.1095,23.1095,0.0
2009-05-01 15:20:00,32.11,32.11,32.1,32.1,1100.0,23.0807,23.0807,23.0735,23.0735,1100.0
2009-05-01 15:25:00,32.05,32.05,32.05,32.05,200.0,23.0376,23.0376,23.0376,23.0376,200.0
2009-05-01 15:30:00,32.03,32.03,32.03,32.03,100.0,23.0232,23.0232,23.0232,23.0232,100.0
2009-05-01 15:35:00,32.06,32.06,32.06,32.06,100.0,23.0448,23.0448,23.0448,23.0448,100.0
2009-05-01 15:40:00,32.11,32.16,32.11,32.16,400.0,23.0807,23.1167,23.0807,23.1167,400.0
2009-05-01 15:45:00,32.16,32.16,32.16,32.16,0.0,23.1167,23.1167,23.1167,23.1167,0.0
2009-05-01 15:50:00,32.16,32.16,32.16,32.16,0.0,23.1167,23.1167,23.1167,23.1167,0.0
2009-05-01 15:55:00,32.13,32.14,32.08,32.13,20100.0,23.0951,23.1023,23.0592,23.0951,20100.0
2009-05-04 09:30:00,32.57,32.63,32.51,32.59,2200.0,23.4114,23.4545,23.3683,23.4258,2200.0
2009-05-04 09:35:00,32.61,32.68,32.59,32.68,1200.0,23.4401,23.4904,23.4258,23.4904,1200.0
2009-05-04 09:40:00,32.72,32.79,32.72,32.79,1500.0,23.5192,23.5695,23.5192,23.5695,1500.0
2009-05-04 09:45:00,32.8,32.8,32.78,32.78,1600.0,23.5767,23.5767,23.5623,23.5623,1600.0
2009-05-04 09:50:00,32.8,32.84,32.77,32.8,900.0,23.5767,23.6055,23.5551,23.5767,900.0
2009-05-04 09:55:00,32.8,32.89,32.8,32.88,3800.0,23.5767,23.6414,23.5767,23.6342,3800.0
2009-05-04 10:00:00,32.92,33.04,32.92,33.02,2800.0,23.663,23.7492,23.663,23.7348,2800.0
2009-05-04 10:05:00,33.04,33.06,33.01,33.06,2700.0,23.7492,23.7636,23.7277,23.7636,2700.0
2009-05-04 10:10:00,33.04,33.12,33.03,33.12,2800.0,23.7492,23.8067,23.742,23.8067,2800.0
2009-05-04 10:15:00,33.12,33.14,33.1,33.1,2100.0,23.8067,23.8211,23.7923,23.7923,2100.0
2009-05-04 10:20:00,33.16,33.16,33.13,33.13,800.0,23.8355,23.8355,23.8139,23.8139,800.0
2009-05-04 10:25:00,33.17,33.17,33.13,33.13,500.0,23.8427,23.8427,23.8139,23.8139,500.0
2009-05-04 10:30:00,33.16,33.16,33.16,33.16,300.0,23.8355,23.8355,23.8355,23.8355,300.0
2009-05-04 10:35:00,33.17,33.17,33.15,33.15,200.0,23.8427,23.8427,23.8283,23.8283,200.0
2009-05-04 10:40:00,33.16,33.16,33.1,33.1,1000.0,23.8355,23.8355,23.7923,23.7923,1000.0
2009-05-04 10:45:00,33.09,33.1,33.06,33.1,1400.0,23.7852,23.7923,23.7636,23.7923,1400.0
2009-05-04 10:50:00,33.11,33.17,33.1,33.17,800.0,23.7995,23.8427,23.7923,23.8427,800.0
2009-05-04 10:55:00,33.14,33.16,33.12,33.12,800.0,23.8211,23.8355,23.8067,23.8067,800.0
2009-05-04 11:00:00,33.12,33.12,33.12,33.12,0.0,23.8067,23.8067,23.8067,23.8067,0.0
2009-05-04 11:05:00,33.24,33.3,33.21,33.24,2100.0,23.893,23.9361,23.8714,23.893,2100.0
2009-05-04 11:10:00,33.24,33.24,33.24,33.24,0.0,23.893,23.893,23.893,23.893,0.0
2009-05-04 11:15:00,33.3,33.3,33.24,33.24,400.0,23.9361,23.9361,23.893,23.893,400.0
2009-05-04 11:20:00,33.24,33.24,33.24,33.24,0.0,23.893,23.893,23.893,23.893,0.0
2009-05-04 11:25:00,33.23,33.23,33.23,33.23,100.0,23.8858,23.8858,23.8858,23.8858,100.0
2009-05-04 11:30:00,33.23,33.23,33.23,33.23,200.0,23.8858,23.8858,23.8858,23.8858,200.0
2009-05-04 11:35:00,33.27,33.27,33.27,33.27,100.0,23.9145,23.9145,23.9145,23.9145,100.0
2009-05-04 11:40:00,33.21,33.23,33.21,33.22,2300.0,23.8714,23.8858,23.8714,23.8786,2300.0
2009-05-04 11:45:00,33.24,33.24,33.24,33.24,100.0,23.893,23.893,23.893,23.893,100.0
2009-05-04 11:50:00,33.25,33.25,33.18,33.18,1000.0,23.9002,23.9002,23.8499,23.8499,1000.0
2009-05-04 11:55:00,33.16,33.16,33.16,33.16,100.0,23.8355,23.8355,23.8355,23.8355,100.0
2009-05-04 12:00:00,33.16,33.16,33.16,33.16,0.0,23.8355,23.8355,23.8355,23.8355,0.0
2009-05-04 12:05:00,33.24,33.24,33.19,33.19,1000.0,23.893,23.893,23.857,23.857,1000.0
2009-05-04 12:10:00,33.19,33.19,33.19,33.19,0.0,23.857,23.857,23.857,23.857,0.0
2009-05-04 12:15:00,33.19,33.19,33.19,33.19,0.0,23.857,23.857,23.857,23.857,0.0
2009-05-04 12:20:00,33.08,33.13,33.08,33.13,2800.0,23.778,23.8139,23.778,23.8139,2800.0
2009-05-04 12:25:00,33.15,33.15,33.04,33.04,5200.0,23.8283,23.8283,23.7492,23.7492,5200.0
2009-05-04 12:30:00,33.1,33.11,33.1,33.11,500.0,23.7923,23.7995,23.7923,23.7995,500.0
2009-05-04 12:35:00,33.11,33.11,33.11,33.11,400.0,23.7995,23.7995,23.7995,23.7995,400.0
2009-05-04 12:40:00,33.11,33.11,33.11,33.11,0.0,23.7995,23.7995,23.7995,23.7995,0.0
2009-05-04 12:45:00,33.17,33.17,33.17,33.17,100.0,23.8427,23.8427,23.8427,23.8427,100.0
2009-05-04 12:50:00,33.18,33.18,33.16,33.16,200.0,23.8499,23.8499,23.8355,23.8355,200.0
2009-05-04 12:55:00,33.18,33.18,33.18,33.18,400.0,23.8499,23.8499,23.8499,23.8499,400.0
2009-05-04 13:00:00,33.22,33.22,33.22,33.22,600.0,23.8786,23.8786,23.8786,23.8786,600.0
2009-05-04 13:05:00,33.23,33.23,33.23,33.23,100.0,23.8858,23.8858,23.8858,23.8858,100.0
2009-05-04 13:10:00,33.25,33.25,33.25,33.25,300.0,23.9002,23.9002,23.9002,23.9002,300.0
2009-05-04 13:15:00,33.23,33.23,33.16,33.16,1000.0,23.8858,23.8858,23.8355,23.8355,1000.0
2009-05-04 13:20:00,33.23,33.27,33.23,33.27,200.0,23.8858,23.9145,23.8858,23.9145,200.0
2009-05-04 13:25:00,33.28,33.31,33.26,33.28,13200.0,23.9217,23.9433,23.9074,23.9217,13200.0
2009-05-04 13:30:00,33.29,33.31,33.29,33.31,300.0,23.9289,23.9433,23.9289,23.9433,300.0
2009-05-04 13:35:00,33.32,33.33,33.32,33.32,2000.0,23.9505,23.9577,23.9505,23.9505,2000.0
2009-05-04 13:40:00,33.32,33.33,33.3,33.3,3300.0,23.9505,23.9577,23.9361,23.9361,3300.0
2009-05-04 13:45:00,33.33,33.37,33.33,33.35,2900.0,23.9577,23.9864,23.9577,23.972,2900.0
2009-05-04 13:50:00,33.36,33.36,33.32,33.32,3000.0,23.9792,23.9792,23.9505,23.9505,3000.0
2009-05-04 13:55:00,33.32,33.33,33.32,33.33,1900.0,23.9505,23.9577,23.9505,23.9577,1900.0
2009-05-04 14:00:00,33.32,33.32,33.32,33.32,800.0,23.9505,23.9505,23.9505,23.9505,800.0
2009-05-04 14:05:00,33.36,33.36,33.28,33.28,4200.0,23.9792,23.9792,23.9217,23.9217,4200.0
2009-05-04 14:10:00,33.31,33.31,33.3,33.3,1600.0,23.9433,23.9433,23.9361,23.9361,1600.0
2009-05-04 14:15:00,33.33,33.37,33.33,33.37,2900.0,23.9577,23.9864,23.9577,23.9864,2900.0
2009-05-04 14:20:00,33.36,33.38,33.36,33.36,3200.0,23.9792,23.9936,23.9792,23.9792,3200.0
2009-05-04 14:25:00,33.37,33.37,33.37,33.37,1300.0,23.9864,23.9864,23.9864,23.9864,1300.0
2009-05-04 14:30:00,33.4,33.43,33.4,33.41,3800.0,24.008,24.0296,24.008,24.0152,3800.0
2009-05-04 14:35:00,33.42,33.44,33.36,33.36,5400.0,24.0224,24.0367,23.9792,23.9792,5400.0
2009-05-04 14:40:00,33.36,33.38,33.36,33.38,1000.0,23.9792,23.9936,23.9792,23.9936,1000.0
2009-05-04 14:45:00,33.4,33.42,33.38,33.42,6700.0,24.008,24.0224,23.9936,24.0224,6700.0
2009-05-04 14:50:00,33.41,33.41,33.36,33.38,3400.0,24.0152,24.0152,23.9792,23.9936,3400.0
2009-05-04 14:55:00,33.38,33.38,33.34,33.34,3100.0,23.9936,23.9936,23.9649,23.9649,3100.0
2009-05-04 15:00:00,33.4,33.41,33.4,33.4,3300.0,24.008,24.0152,24.008,24.008,3300.0
2009-05-04 15:05:00,33.41,33.41,33.39,33.39,3700.0,24.0152,24.0152,24.0008,24.0008,3700.0
2009-05-04 15:10:00,33.38,33.41,33.38,33.41,3000.0,23.9936,24.0152,23.9936,24.0152,3000.0
2009-05-04 15:15:00,33.42,33.45,33.38,33.44,6100.0,24.0224,24.0439,23.9936,24.0367,6100.0
2009-05-04 15:20:00,33.44,33.45,33.4,33.4,4100.0,24.0367,24.0439,24.008,24.008,4100.0
2009-05-04 15:25:00,33.4,33.41,33.38,33.4,3700.0,24.008,24.0152,23.9936,24.008,3700.0
2009-05-04 15:30:00,33.42,33.42,33.33,33.33,4600.0,24.0224,24.0224,23.9577,23.9577,4600.0
2009-05-04 15:35:00,33.38,33.39,33.36,33.36,3500.0,23.9936,24.0008,23.9792,23.9792,3500.0
2009-05-04 15:40:00,33.39,33.43,33.36,33.43,5400.0,24.0008,24.0296,23.9792,24.0296,5400.0
2009-05-04 15:45:00,33.42,33.43,33.39,33.42,7600.0,24.0224,24.0296,24.0008,24.0224,7600.0
2009-05-04 15:50:00,33.45,33.51,33.45,33.5,10500.0,24.0439,24.0871,24.0439,24.0799,10500.0
2009-05-04 15:55:00,33.54,33.64,33.53,33.61,14300.0,24.1086,24.1805,24.1014,24.1589,14300.0
2009-05-05 09:30:00,33.39,33.59,33.37,33.52,25200.0,24.0008,24.1446,23.9864,24.0942,25200.0
2009-05-05 09:35:00,33.53,33.53,33.52,33.52,3500.0,24.1014,24.1014,24.0942,24.0942,3500.0
2009-05-05 09:40:00,33.53,33.54,33.48,33.48,4500.0,24.1014,24.1086,24.0655,24.0655,4500.0
2009-05-05 09:45:00,33.48,33.48,33.48,33.48,0.0,24.0655,24.0655,24.0655,24.0655,0.0
2009-05-05 09:50:00,33.4,33.42,33.39,33.4,1900.0,24.008,24.0224,24.0008,24.008,1900.0
2009-05-05 09:55:00,33.44,33.48,33.44,33.48,47400.0,24.0367,24.0655,24.0367,24.0655,47400.0
2009-05-05 10:00:00,33.48,33.48,33.4,33.46,2400.0,24.0655,24.0655,24.008,24.0511,2400.0
2009-05-05 10:05:00,33.52,33.52,33.48,33.48,200.0,24.0942,24.0942,24.0655,24.0655,200.0
2009-05-05 10:10:00,33.45,33.45,33.45,33.45,100.0,24.0439,24.0439,24.0439,24.0439,100.0
2009-05-05 10:15:00,33.44,33.44,33.44,33.44,100.0,24.0367,24.0367,24.0367,24.0367,100.0
2009-05-05 10:20:00,33.48,33.48,33.38,33.38,2000.0,24.0655,24.0655,23.9936,23.9936,2000.0
2009-05-05 10:25:00,33.34,33.34,33.34,33.34,1500.0,23.9649,23.9649,23.9649,23.9649,1500.0
2009-05-05 10:30:00,33.3,33.3,33.3,33.3,1400.0,23.9361,23.9361,23.9361,23.9361,1400.0
2009-05-05 10:35:00,33.27,33.27,33.27,33.27,1100.0,23.9145,23.9145,23.9145,23.9145,1100.0
2009-05-05 10:40:00,33.27,33.27,33.27,33.27,100.0,23.9145,23.9145,23.9145,23.9145,100.0
2009-05-05 10:45:00,33.27,33.27,33.27,33.27,0.0,23.9145,23.9145,23.9145,23.9145,0.0
2009-05-05 10:50:00,33.18,33.18,33.18,33.18,1400.0,23.8499,23.8499,23.8499,23.8499,1400.0
2009-05-05 10:55:00,33.18,33.18,33.18,33.18,1500.0,23.8499,23.8499,23.8499,23.8499,1500.0
2009-05-05 11:00:00,33.18,33.18,33.18,33.18,0.0,23.8499,23.8499,23.8499,23.8499,0.0
2009-05-05 11:05:00,33.18,33.22,33.18,33.2,3600.0,23.8499,23.8786,23.8499,23.8642,3600.0
2009-05-05 11:10:00,33.2,33.2,33.2,33.2,0.0,23.8642,23.8642,23.8642,23.8642,0.0
2009-05-05 11:15:00,33.2,33.2,33.2,33.2,0.0,23.8642,23.8642,23.8642,23.8642,0.0
2009-05-05 11:20:00,33.23,33.23,33.22,33.22,300.0,23.8858,23.8858,23.8786,23.8786,300.0
2009-05-05 11:25:00,33.26,33.28,33.26,33.28,8400.0,23.9074,23.9217,23.9074,23.9217,8400.0
2009-05-05 11:30:00,33.26,33.32,33.26,33.3,45000.0,23.9074,23.9505,23.9074,23.9361,45000.0
2009-05-05 11:35:00,33.3,33.35,33.3,33.34,22600.0,23.9361,23.972,23.9361,23.9649,22600.0
2009-05-05 11:40:00,33.33,33.37,33.33,33.36,3700.0,23.9577,23.9864,23.9577,23.9792,3700.0
2009-05-05 11:45:00,33.38,33.38,33.37,33.37,2900.0,23.9936,23.9936,23.9864,23.9864,2900.0
2009-05-05 11:50:00,33.37,33.37,33.37,33.37,0.0,23.9864,23.9864,23.9864,23.9864,0.0
2009-05-05 11:55:00,33.35,33.38,33.35,33.35,400.0,23.972,23.9936,23.972,23.972,400.0
2009-05-05 12:00:00,33.33,33.33,33.33,33.33,100.0,23.9577,23.9577,23.9577,23.9577,100.0
2009-05-05 12:05:00,33.34,33.34,33.34,33.34,100.0,23.9649,23.9649,23.9649,23.9649,100.0
2009-05-05 12:10:00,33.34,33.34,33.34,33.34,0.0,23.9649,23.9649,23.9649,23.9649,0.0
2009-05-05 12:15:00,33.34,33.34,33.34,33.34,0.0,23.9649,23.9649,23.9649,23.9649,0.0
2009-05-05 12:20:00,33.34,33.34,33.34,33.34,100.0,23.9649,23.9649,23.9649,23.9649,100.0
2009-05-05 12:25:00,33.34,33.34,33.34,33.34,0.0,23.9649,23.9649,23.9649,23.9649,0.0
2009-05-05 12:30:00,33.34,33.34,33.34,33.34,100.0,23.9649,23.9649,23.9649,23.9649,100.0
2009-05-05 12:35:00,33.33,33.33,33.3,33.3,3100.0,23.9577,23.9577,23.9361,23.9361,3100.0
2009-05-05 12:40:00,33.28,33.28,33.28,33.28,100.0,23.9217,23.9217,23.9217,23.9217,100.0
2009-05-05 12:45:00,33.28,33.28,33.28,33.28,0.0,23.9217,23.9217,23.9217,23.9217,0.0
2009-05-05 12:50:00,33.29,33.29,33.27,33.28,300.0,23.9289,23.9289,23.9145,23.9217,300.0
2009-05-05 12:55:00,33.28,33.28,33.28,33.28,0.0,23.9217,23.9217,23.9217,23.9217,0.0
2009-05-05 13:00:00,33.27,33.3,33.27,33.3,7400.0,23.9145,23.9361,23.9145,23.9361,7400.0
2009-05-05 13:05:00,33.3,33.3,33.3,33.3,0.0,23.9361,23.9361,23.9361,23.9361,0.0
2009-05-05 13:10:00,33.36,33.36,33.32,33.33,900.0,23.9792,23.9792,23.9505,23.9577,900.0
2009-05-05 13:15:00,33.3,33.31,33.27,33.27,7400.0,23.9361,23.9433,23.9145,23.9145,7400.0
2009-05-05 13:20:00,33.27,33.27,33.27,33.27,0.0,23.9145,23.9145,23.9145,23.9145,0.0
2009-05-05 13:25:00,33.27,33.27,33.27,33.27,0.0,23.9145,23.9145,23.9145,23.9145,0.0
2009-05-05 13:30:00,33.25,33.26,33.25,33.25,4100.0,23.9002,23.9074,23.9002,23.9002,4100.0
2009-05-05 13:35:00,33.25,33.25,33.25,33.25,0.0,23.9002,23.9002,23.9002,23.9002,0.0
2009-05-05 13:40:00,33.25,33.25,33.25,33.25,0.0,23.9002,23.9002,23.9002,23.9002,0.0
2009-05-05 13:45:00,33.25,33.25,33.25,33.25,0.0,23.9002,23.9002,23.9002,23.9002,0.0
2009-05-05 13:50:00,33.25,33.25,33.25,33.25,0.0,23.9002,23.9002,23.9002,23.9002,0.0
2009-05-05 13:55:00,33.25,33.25,33.25,33.25,0.0,23.9002,23.9002,23.9002,23.9002,0.0
2009-05-05 14:00:00,33.31,33.31,33.31,33.31,1200.0,23.9433,23.9433,23.9433,23.9433,1200.0
2009-05-05 14:05:00,33.27,33.27,33.27,33.27,2000.0,23.9145,23.9145,23.9145,23.9145,2000.0
2009-05-05 14:10:00,33.36,33.36,33.36,33.36,1300.0,23.9792,23.9792,23.9792,23.9792,1300.0
2009-05-05 14:15:00,33.36,33.36,33.36,33.36,0.0,23.9792,23.9792,23.9792,23.9792,0.0
2009-05-05 14:20:00,33.32,33.32,33.25,33.25,6400.0,23.9505,23.9505,23.9002,23.9002,6400.0
2009-05-05 14:25:00,33.23,33.23,33.18,33.2,3900.0,23.8858,23.8858,23.8499,23.8642,3900.0
2009-05-05 14:30:00,33.2,33.2,33.2,33.2,11900.0,23.8642,23.8642,23.8642,23.8642,11900.0
2009-05-05 14:35:00,33.26,33.26,33.25,33.25,2600.0,23.9074,23.9074,23.9002,23.9002,2600.0
2009-05-05 14:40:00,33.24,33.26,33.22,33.22,3400.0,23.893,23.9074,23.8786,23.8786,3400.0
2009-05-05 14:45:00,33.21,33.29,33.21,33.29,3000.0,23.8714,23.9289,23.8714,23.9289,3000.0
2009-05-05 14:50:00,33.29,33.29,33.29,33.29,0.0,23.9289,23.9289,23.9289,23.9289,0.0
2009-05-05 14:55:00,33.27,33.27,33.22,33.23,1700.0,23.9145,23.9145,23.8786,23.8858,1700.0
2009-05-05 15:00:00,33.25,33.25,33.25,33.25,100.0,23.9002,23.9002,23.9002,23.9002,100.0
2009-05-05 15:05:00,33.3,33.3,33.3,33.3,100.0,23.9361,23.9361,23.9361,23.9361,100.0
2009-05-05 15:10:00,33.28,33.28,33.27,33.27,1800.0,23.9217,23.9217,23.9145,23.9145,1800.0
2009-05-05 15:15:00,33.27,33.27,33.27,33.27,0.0,23.9145,23.9145,23.9145,23.9145,0.0
2009-05-05 15:20:00,33.3,33.32,33.27,33.27,700.0,23.9361,23.9505,23.9145,23.9145,700.0
2009-05-05 15:25:00,33.3,33.3,33.3,33.3,500.0,23.9361,23.9361,23.9361,23.9361,500.0
2009-05-05 15:30:00,33.35,33.43,33.35,33.43,800.0,23.972,24.0296,23.972,24.0296,800.0
2009-05-05 15:35:00,33.43,33.43,33.4,33.4,1600.0,24.0296,24.0296,24.008,24.008,1600.0
2009-05-05 15:40:00,33.42,33.42,33.4,33.4,2500.0,24.0224,24.0224,24.008,24.008,2500.0
2009-05-05 15:45:00,33.4,33.45,33.4,33.45,400.0,24.008,24.0439,24.008,24.0439,400.0
2009-05-05 15:50:00,33.45,33.45,33.38,33.41,6400.0,24.0439,24.0439,23.9936,24.0152,6400.0
2009-05-05 15:55:00,33.39,33.39,33.36,33.36,12700.0,24.0008,24.0008,23.9792,23.9792,12700.0
2009-05-06 09:30:00,33.94,33.94,33.78,33.9,6000.0,24.3961,24.3961,24.2811,24.3674,6000.0
2009-05-06 09:35:00,33.9,33.9,33.9,33.9,0.0,24.3674,24.3674,24.3674,24.3674,0.0
2009-05-06 09:40:00,33.79,33.79,33.77,33.78,1200.0,24.2883,24.2883,24.2739,24.2811,1200.0
2009-05-06 09:45:00,33.75,33.75,33.7,33.74,700.0,24.2596,24.2596,24.2236,24.2524,700.0
2009-05-06 09:50:00,33.77,33.84,33.77,33.84,200.0,24.2739,24.3243,24.2739,24.3243,200.0
2009-05-06 09:55:00,33.81,33.81,33.81,33.81,100.0,24.3027,24.3027,24.3027,24.3027,100.0
2009-05-06 10:00:00,33.78,33.78,33.74,33.74,800.0,24.2811,24.2811,24.2524,24.2524,800.0
2009-05-06 10:05:00,33.72,33.72,33.72,33.72,100.0,24.238,24.238,24.238,24.238,100.0
2009-05-06 10:10:00,33.71,33.72,33.66,33.72,1900.0,24.2308,24.238,24.1949,24.238,1900.0
2009-05-06 10:15:00,33.72,33.72,33.72,33.72,0.0,24.238,24.238,24.238,24.238,0.0
2009-05-06 10:20:00,33.72,33.72,33.72,33.72,0.0,24.238,24.238,24.238,24.238,0.0
2009-05-06 10:25:00,33.51,33.51,33.46,33.46,10100.0,24.0871,24.0871,24.0511,24.0511,10100.0
2009-05-06 10:30:00,33.5,33.53,33.5,33.53,600.0,24.0799,24.1014,24.0799,24.1014,600.0
2009-05-06 10:35:00,33.53,33.53,33.53,33.53,0.0,24.1014,24.1014,24.1014,24.1014,0.0
2009-05-06 10:40:00,33.54,33.55,33.54,33.55,2000.0,24.1086,24.1158,24.1086,24.1158,2000.0
2009-05-06 10:45:00,33.58,33.58,33.56,33.56,400.0,24.1374,24.1374,24.123,24.123,400.0
2009-05-06 10:50:00,33.58,33.58,33.58,33.58,300.0,24.1374,24.1374,24.1374,24.1374,300.0
2009-05-06 10:55:00,33.61,33.61,33.61,33.61,100.0,24.1589,24.1589,24.1589,24.1589,100.0
2009-05-06 11:00:00,33.61,33.61,33.61,33.61,0.0,24.1589,24.1589,24.1589,24.1589,0.0
2009-05-06 11:05:00,33.66,33.66,33.65,33.65,1700.0,24.1949,24.1949,24.1877,24.1877,1700.0
2009-05-06 11:10:00,33.65,33.65,33.65,33.65,0.0,24.1877,24.1877,24.1877,24.1877,0.0
2009-05-06 11:15:00,33.62,33.63,33.62,33.63,900.0,24.1661,24.1733,24.1661,24.1733,900.0
2009-05-06 11:20:00,33.63,33.63,33.63,33.63,0.0,24.1733,24.1733,24.1733,24.1733,0.0
2009-05-06 11:25:00,33.61,33.61,33.6,33.6,200.0,24.1589,24.1589,24.1517,24.1517,200.0
2009-05-06 11:30:00,33.62,33.63,33.62,33.63,1000.0,24.1661,24.1733,24.1661,24.1733,1000.0
2009-05-06 11:35:00,33.68,33.68,33.68,33.68,100.0,24.2093,24.2093,24.2093,24.2093,100.0
2009-05-06 11:40:00,33.72,33.72,33.72,33.72,500.0,24.238,24.238,24.238,24.238,500.0
2009-05-06 11:45:00,33.72,33.72,33.72,33.72,0.0,24.238,24.238,24.238,24.238,0.0
2009-05-06 11:50:00,33.72,33.72,33.72,33.72,0.0,24.238,24.238,24.238,24.238,0.0
2009-05-06 11:55:00,33.77,33.82,33.77,33.82,70900.0,24.2739,24.3099,24.2739,24.3099,70900.0
2009-05-06 12:00:00,33.8,33.8,33.79,33.79,33000.0,24.2955,24.2955,24.2883,24.2883,33000.0
2009-05-06 12:05:00,33.78,33.78,33.78,33.78,100.0,24.2811,24.2811,24.2811,24.2811,100.0
2009-05-06 12:10:00,33.83,33.83,33.83,33.83,100.0,24.3171,24.3171,24.3171,24.3171,100.0
2009-05-06 12:15:00,33.86,33.86,33.86,33.86,100.0,24.3386,24.3386,24.3386,24.3386,100.0
2009-05-06 12:20:00,33.87,33.87,33.87,33.87,1000.0,24.3458,24.3458,24.3458,24.3458,1000.0
2009-05-06 12:25:00,33.87,33.87,33.87,33.87,0.0,24.3458,24.3458,24.3458,24.3458,0.0
2009-05-06 12:30:00,33.82,33.82,33.82,33.82,100.0,24.3099,24.3099,24.3099,24.3099,100.0
2009-05-06 12:35:00,33.82,33.82,33.82,33.82,8000.0,24.3099,24.3099,24.3099,24.3099,8000.0
2009-05-06 12:40:00,33.82,33.82,33.82,33.82,8100.0,24.3099,24.3099,24.3099,24.3099,8100.0
2009-05-06 12:45:00,33.82,33.82,33.82,33.82,12400.0,24.3099,24.3099,24.3099,24.3099,12400.0
2009-05-06 12:50:00,33.84,33.84,33.84,33.84,7700.0,24.3243,24.3243,24.3243,24.3243,7700.0
2009-05-06 12:55:00,33.81,33.81,33.81,33.81,7500.0,24.3027,24.3027,24.3027,24.3027,7500.0
2009-05-06 13:00:00,33.81,33.81,33.81,33.81,0.0,24.3027,24.3027,24.3027,24.3027,0.0
2009-05-06 13:05:00,33.8,33.84,33.7,33.75,26900.0,24.2955,24.3243,24.2236,24.2596,26900.0
2009-05-06 13:10:00,33.75,33.75,33.75,33.75,200.0,24.2596,24.2596,24.2596,24.2596,200.0
2009-05-06 13:15:00,33.77,33.77,33.77,33.77,300.0,24.2739,24.2739,24.2739,24.2739,300.0
2009-05-06 13:20:00,33.77,33.82,33.76,33.76,600.0,24.2739,24.3099,24.2668,24.2668,600.0
2009-05-06 13:25:00,33.78,33.78,33.78,33.78,600.0,24.2811,24.2811,24.2811,24.2811,600.0
2009-05-06 13:30:00,33.72,33.77,33.7,33.77,4300.0,24.238,24.2739,24.2236,24.2739,4300.0
2009-05-06 13:35:00,33.79,33.82,33.79,33.81,1100.0,24.2883,24.3099,24.2883,24.3027,1100.0
2009-05-06 13:40:00,33.81,33.81,33.74,33.78,700.0,24.3027,24.3027,24.2524,24.2811,700.0
2009-05-06 13:45:00,33.83,33.84,33.82,33.82,600.0,24.3171,24.3243,24.3099,24.3099,600.0
2009-05-06 13:50:00,33.84,33.89,33.84,33.89,400.0,24.3243,24.3602,24.3243,24.3602,400.0
2009-05-06 13:55:00,33.92,33.95,33.91,33.95,600.0,24.3818,24.4033,24.3746,24.4033,600.0
2009-05-06 14:00:00,33.95,33.98,33.95,33.98,400.0,24.4033,24.4249,24.4033,24.4249,400.0
2009-05-06 14:05:00,33.95,33.95,33.94,33.95,800.0,24.4033,24.4033,24.3961,24.4033,800.0
2009-05-06 14:10:00,33.94,33.96,33.94,33.96,400.0,24.3961,24.4105,24.3961,24.4105,400.0
2009-05-06 14:15:00,33.94,33.96,33.9,33.96,1700.0,24.3961,24.4105,24.3674,24.4105,1700.0
2009-05-06 14:20:00,34.0,34.03,34.0,34.03,400.0,24.4393,24.4608,24.4393,24.4608,400.0
2009-05-06 14:25:00,34.04,34.08,34.04,34.08,2700.0,24.468,24.4968,24.468,24.4968,2700.0
2009-05-06 14:30:00,34.11,34.12,34.11,34.12,800.0,24.5183,24.5255,24.5183,24.5255,800.0
2009-05-06 14:35:00,34.14,34.14,34.14,34.14,400.0,24.5399,24.5399,24.5399,24.5399,400.0
2009-05-06 14:40:00,34.13,34.13,34.05,34.06,1200.0,24.5327,24.5327,24.4752,24.4824,1200.0
2009-05-06 14:45:00,34.06,34.09,34.06,34.09,1900.0,24.4824,24.504,24.4824,24.504,1900.0
2009-05-06 14:50:00,34.13,34.13,34.11,34.11,1300.0,24.5327,24.5327,24.5183,24.5183,1300.0
2009-05-06 14:55:00,34.14,34.16,34.11,34.11,2700.0,24.5399,24.5543,24.5183,24.5183,2700.0
2009-05-06 15:00:00,34.1,34.1,34.03,34.03,1900.0,24.5111,24.5111,24.4608,24.4608,1900.0
2009-05-06 15:05:00,34.03,34.08,34.03,34.07,2400.0,24.4608,24.4968,24.4608,24.4896,2400.0
2009-05-06 15:10:00,34.07,34.07,34.07,34.07,200.0,24.4896,24.4896,24.4896,24.4896,200.0
2009-05-06 15:15:00,34.05,34.05,34.02,34.02,1100.0,24.4752,24.4752,24.4536,24.4536,1100.0
2009-05-06 15:20:00,34.02,34.03,33.94,33.95,3800.0,24.4536,24.4608,24.3961,24.4033,3800.0
2009-05-06 15:25:00,33.87,33.92,33.83,33.92,1000.0,24.3458,24.3818,24.3171,24.3818,1000.0
2009-05-06 15:30:00,33.9,33.96,33.85,33.96,3500.0,24.3674,24.4105,24.3314,24.4105,3500.0
2009-05-06 15:35:00,33.93,33.93,33.91,33.91,1700.0,24.389,24.389,24.3746,24.3746,1700.0
2009-05-06 15:40:00,33.97,33.99,33.97,33.99,700.0,24.4177,24.4321,24.4177,24.4321,700.0
2009-05-06 15:45:00,33.99,34.0,33.98,34.0,700.0,24.4321,24.4393,24.4249,24.4393,700.0
2009-05-06 15:50:00,34.0,34.02,33.99,34.01,3100.0,24.4393,24.4536,24.4321,24.4465,3100.0
2009-05-06 15:55:00,34.0,34.07,33.97,34.07,4600.0,24.4393,24.4896,24.4177,24.4896,4600.0
2009-05-07 09:30:00,34.28,34.4,34.24,34.4,3200.0,24.6405,24.7268,24.6118,24.7268,3200.0
2009-05-07 09:35:00,34.37,34.37,34.37,34.37,200.0,24.7052,24.7052,24.7052,24.7052,200.0
2009-05-07 09:40:00,34.37,34.37,34.37,34.37,2200.0,24.7052,24.7052,24.7052,24.7052,2200.0
2009-05-07 09:45:00,34.38,34.38,34.21,34.21,8400.0,24.7124,24.7124,24.5902,24.5902,8400.0
2009-05-07 09:50:00,34.17,34.17,34.13,34.13,3600.0,24.5615,24.5615,24.5327,24.5327,3600.0
2009-05-07 09:55:00,34.13,34.17,34.13,34.16,3900.0,24.5327,24.5615,24.5327,24.5543,3900.0
2009-05-07 10:00:00,34.18,34.19,34.13,34.13,6400.0,24.5687,24.5758,24.5327,24.5327,6400.0
2009-05-07 10:05:00,34.09,34.09,33.97,33.97,11600.0,24.504,24.504,24.4177,24.4177,11600.0
2009-05-07 10:10:00,33.97,33.97,33.93,33.93,2000.0,24.4177,24.4177,24.389,24.389,2000.0
2009-05-07 10:15:00,33.89,33.97,33.89,33.97,1700.0,24.3602,24.4177,24.3602,24.4177,1700.0
2009-05-07 10:20:00,34.0,34.0,33.89,33.89,4800.0,24.4393,24.4393,24.3602,24.3602,4800.0
2009-05-07 10:25:00,33.85,33.85,33.67,33.67,20500.0,24.3314,24.3314,24.2021,24.2021,20500.0
2009-05-07 10:30:00,33.65,33.68,33.54,33.58,14300.0,24.1877,24.2093,24.1086,24.1374,14300.0
2009-05-07 10:35:00,33.58,33.63,33.58,33.63,1900.0,24.1374,24.1733,24.1374,24.1733,1900.0
2009-05-07 10:40:00,33.66,33.66,33.66,33.66,100.0,24.1949,24.1949,24.1949,24.1949,100.0
2009-05-07 10:45:00,33.62,33.76,33.42,33.76,61400.0,24.1661,24.2668,24.0224,24.2668,61400.0
2009-05-07 10:50:00,33.74,33.74,33.74,33.74,1800.0,24.2524,24.2524,24.2524,24.2524,1800.0
2009-05-07 10:55:00,33.78,33.78,33.78,33.78,1500.0,24.2811,24.2811,24.2811,24.2811,1500.0
2009-05-07 11:00:00,33.74,33.78,33.74,33.74,600.0,24.2524,24.2811,24.2524,24.2524,600.0
2009-05-07 11:05:00,33.66,33.66,33.59,33.59,4600.0,24.1949,24.1949,24.1446,24.1446,4600.0
2009-05-07 11:10:00,33.57,33.58,33.54,33.54,3100.0,24.1302,24.1374,24.1086,24.1086,3100.0
2009-05-07 11:15:00,33.54,33.54,33.5,33.5,1600.0,24.1086,24.1086,24.0799,24.0799,1600.0
2009-05-07 11:20:00,33.51,33.56,33.5,33.56,11000.0,24.0871,24.123,24.0799,24.123,11000.0
2009-05-07 11:25:00,33.56,33.56,33.56,33.56,0.0,24.123,24.123,24.123,24.123,0.0
2009-05-07 11:30:00,33.61,33.62,33.61,33.62,500.0,24.1589,24.1661,24.1589,24.1661,500.0
2009-05-07 11:35:00,33.67,33.68,33.67,33.68,800.0,24.2021,24.2093,24.2021,24.2093,800.0
2009-05-07 11:40:00,33.68,33.68,33.68,33.68,0.0,24.2093,24.2093,24.2093,24.2093,0.0
2009-05-07 11:45:00,33.68,33.68,33.68,33.68,0.0,24.2093,24.2093,24.2093,24.2093,0.0
2009-05-07 11:50:00,33.69,33.69,33.69,33.69,100.0,24.2164,24.2164,24.2164,24.2164,100.0
2009-05-07 11:55:00,33.69,33.69,33.69,33.69,0.0,24.2164,24.2164,24.2164,24.2164,0.0
2009-05-07 12:00:00,33.69,33.69,33.69,33.69,0.0,24.2164,24.2164,24.2164,24.2164,0.0
2009-05-07 12:05:00,33.67,33.67,33.67,33.67,100.0,24.2021,24.2021,24.2021,24.2021,100.0
2009-05-07 12:10:00,33.65,33.66,33.64,33.64,1500.0,24.1877,24.1949,24.1805,24.1805,1500.0
2009-05-07 12:15:00,33.64,33.64,33.64,33.64,0.0,24.1805,24.1805,24.1805,24.1805,0.0
2009-05-07 12:20:00,33.66,33.66,33.66,33.66,400.0,24.1949,24.1949,24.1949,24.1949,400.0
2009-05-07 12:25:00,33.65,33.66,33.65,33.66,400.0,24.1877,24.1949,24.1877,24.1949,400.0
2009-05-07 12:30:00,33.65,33.66,33.65,33.66,200.0,24.1877,24.1949,24.1877,24.1949,200.0
2009-05-07 12:35:00,33.66,33.66,33.66,33.66,600.0,24.1949,24.1949,24.1949,24.1949,600.0
2009-05-07 12:40:00,33.66,33.66,33.66,33.66,700.0,24.1949,24.1949,24.1949,24.1949,700.0
2009-05-07 12:45:00,33.75,33.75,33.74,33.74,700.0,24.2596,24.2596,24.2524,24.2524,700.0
2009-05-07 12:50:00,33.76,33.76,33.76,33.76,200.0,24.2668,24.2668,24.2668,24.2668,200.0
2009-05-07 12:55:00,33.76,33.76,33.76,33.76,0.0,24.2668,24.2668,24.2668,24.2668,0.0
2009-05-07 13:00:00,33.71,33.71,33.68,33.68,300.0,24.2308,24.2308,24.2093,24.2093,300.0
2009-05-07 13:05:00,33.66,33.66,33.66,33.66,700.0,24.1949,24.1949,24.1949,24.1949,700.0
2009-05-07 13:10:00,33.66,33.66,33.66,33.66,0.0,24.1949,24.1949,24.1949,24.1949,0.0
2009-05-07 13:15:00,33.66,33.66,33.66,33.66,0.0,24.1949,24.1949,24.1949,24.1949,0.0
2009-05-07 13:20:00,33.57,33.58,33.57,33.58,200.0,24.1302,24.1374,24.1302,24.1374,200.0
2009-05-07 13:25:00,33.58,33.58,33.58,33.58,0.0,24.1374,24.1374,24.1374,24.1374,0.0
2009-05-07 13:30:00,33.51,33.51,33.51,33.51,500.0,24.0871,24.0871,24.0871,24.0871,500.0
2009-05-07 13:35:00,33.51,33.51,33.51,33.51,0.0,24.0871,24.0871,24.0871,24.0871,0.0
2009-05-07 13:40:00,33.38,33.38,33.38,33.38,500.0,23.9936,23.9936,23.9936,23.9936,500.0
2009-05-07 13:45:00,33.43,33.43,33.43,33.43,800.0,24.0296,24.0296,24.0296,24.0296,800.0
2009-05-07 13:50:00,33.41,33.41,33.41,33.41,1400.0,24.0152,24.0152,24.0152,24.0152,1400.0
2009-05-07 13:55:00,33.44,33.44,33.44,33.44,100.0,24.0367,24.0367,24.0367,24.0367,100.0
2009-05-07 14:00:00,33.46,33.46,33.41,33.41,500.0,24.0511,24.0511,24.0152,24.0152,500.0
2009-05-07 14:05:00,33.41,33.41,33.41,33.41,0.0,24.0152,24.0152,24.0152,24.0152,0.0
2009-05-07 14:10:00,33.41,33.41,33.41,33.41,300.0,24.0152,24.0152,24.0152,24.0152,300.0
2009-05-07 14:15:00,33.38,33.38,33.37,33.37,2000.0,23.9936,23.9936,23.9864,23.9864,2000.0
2009-05-07 14:20:00,33.37,33.37,33.37,33.37,0.0,23.9864,23.9864,23.9864,23.9864,0.0
2009-05-07 14:25:00,33.38,33.44,33.38,33.44,1300.0,23.9936,24.0367,23.9936,24.0367,1300.0
2009-05-07 14:30:00,33.38,33.38,33.38,33.38,100.0,23.9936,23.9936,23.9936,23.9936,100.0
2009-05-07 14:35:00,33.4,33.4,33.36,33.36,500.0,24.008,24.008,23.9792,23.9792,500.0
2009-05-07 14:40:00,33.35,33.35,33.34,33.35,6200.0,23.972,23.972,23.9649,23.972,6200.0
2009-05-07 14:45:00,33.35,33.37,33.32,33.32,19500.0,23.972,23.9864,23.9505,23.9505,19500.0
2009-05-07 14:50:00,33.39,33.39,33.37,33.37,200.0,24.0008,24.0008,23.9864,23.9864,200.0
2009-05-07 14:55:00,33.35,33.37,33.35,33.37,2200.0,23.972,23.9864,23.972,23.9864,2200.0
2009-05-07 15:00:00,33.35,33.45,33.35,33.45,1000.0,23.972,24.0439,23.972,24.0439,1000.0
2009-05-07 15:05:00,33.35,33.39,33.32,33.32,4500.0,23.972,24.0008,23.9505,23.9505,4500.0
2009-05-07 15:10:00,33.34,33.35,33.33,33.35,1700.0,23.9649,23.972,23.9577,23.972,1700.0
2009-05-07 15:15:00,33.36,33.4,33.35,33.4,1700.0,23.9792,24.008,23.972,24.008,1700.0
2009-05-07 15:20:00,33.38,33.46,33.38,33.38,4700.0,23.9936,24.0511,23.9936,23.9936,4700.0
2009-05-07 15:25:00,33.43,33.43,33.43,33.43,700.0,24.0296,24.0296,24.0296,24.0296,700.0
2009-05-07 15:30:00,33.4,33.4,33.3,33.3,2800.0,24.008,24.008,23.9361,23.9361,2800.0
2009-05-07 15:35:00,33.3,33.34,33.3,33.34,1300.0,23.9361,23.9649,23.9361,23.9649,1300.0
2009-05-07 15:40:00,33.37,33.37,33.37,33.37,400.0,23.9864,23.9864,23.9864,23.9864,400.0
2009-05-07 15:45:00,33.41,33.43,33.41,33.43,3400.0,24.0152,24.0296,24.0152,24.0296,3400.0
2009-05-07 15:50:00,33.43,33.46,33.42,33.46,4900.0,24.0296,24.0511,24.0224,24.0511,4900.0
2009-05-07 15:55:00,33.51,33.54,33.42,33.54,3800.0,24.0871,24.1086,24.0224,24.1086,3800.0
2009-05-08 09:30:00,34.05,34.16,34.0,34.07,12400.0,24.4752,24.5543,24.4393,24.4896,12400.0
2009-05-08 09:35:00,34.11,34.11,34.07,34.07,3300.0,24.5183,24.5183,24.4896,24.4896,3300.0
2009-05-08 09:40:00,34.15,34.15,34.15,34.15,7400.0,24.5471,24.5471,24.5471,24.5471,7400.0
2009-05-08 09:45:00,34.19,34.3,34.19,34.3,9000.0,24.5758,24.6549,24.5758,24.6549,9000.0
2009-05-08 09:50:00,34.25,34.25,34.22,34.22,900.0,24.619,24.619,24.5974,24.5974,900.0
2009-05-08 09:55:00,34.21,34.23,34.2,34.23,3600.0,24.5902,24.6046,24.583,24.6046,3600.0
2009-05-08 10:00:00,34.19,34.19,34.15,34.15,2400.0,24.5758,24.5758,24.5471,24.5471,2400.0
2009-05-08 10:05:00,34.17,34.17,34.12,34.12,1200.0,24.5615,24.5615,24.5255,24.5255,1200.0
2009-05-08 10:10:00,34.07,34.07,34.07,34.07,600.0,24.4896,24.4896,24.4896,24.4896,600.0
2009-05-08 10:15:00,34.04,34.04,33.94,33.94,34300.0,24.468,24.468,24.3961,24.3961,34300.0
2009-05-08 10:20:00,33.98,33.98,33.96,33.96,11900.0,24.4249,24.4249,24.4105,24.4105,11900.0
2009-05-08 10:25:00,33.86,33.9,33.86,33.9,1200.0,24.3386,24.3674,24.3386,24.3674,1200.0
2009-05-08 10:30:00,33.86,33.94,33.86,33.94,3000.0,24.3386,24.3961,24.3386,24.3961,3000.0
2009-05-08 10:35:00,33.95,33.98,33.92,33.94,2700.0,24.4033,24.4249,24.3818,24.3961,2700.0
2009-05-08 10:40:00,33.94,33.94,33.94,33.94,0.0,24.3961,24.3961,24.3961,24.3961,0.0
2009-05-08 10:45:00,33.96,33.98,33.94,33.94,500.0,24.4105,24.4249,24.3961,24.3961,500.0
2009-05-08 10:50:00,33.94,33.94,33.91,33.93,1200.0,24.3961,24.3961,24.3746,24.389,1200.0
2009-05-08 10:55:00,33.93,33.98,33.93,33.97,3700.0,24.389,24.4249,24.389,24.4177,3700.0
2009-05-08 11:00:00,33.98,34.06,33.98,34.06,1300.0,24.4249,24.4824,24.4249,24.4824,1300.0
2009-05-08 11:05:00,34.06,34.06,34.06,34.06,0.0,24.4824,24.4824,24.4824,24.4824,0.0
2009-05-08 11:10:00,34.1,34.1,34.06,34.06,2600.0,24.5111,24.5111,24.4824,24.4824,2600.0
2009-05-08 11:15:00,34.05,34.13,34.05,34.13,1400.0,24.4752,24.5327,24.4752,24.5327,1400.0
2009-05-08 11:20:00,34.11,34.11,34.1,34.1,500.0,24.5183,24.5183,24.5111,24.5111,500.0
2009-05-08 11:25:00,34.03,34.03,34.03,34.03,400.0,24.4608,24.4608,24.4608,24.4608,400.0
2009-05-08 11:30:00,34.03,34.03,34.03,34.03,0.0,24.4608,24.4608,24.4608,24.4608,0.0
2009-05-08 11:35:00,34.06,34.06,34.06,34.06,400.0,24.4824,24.4824,24.4824,24.4824,400.0
2009-05-08 11:40:00,34.08,34.08,34.08,34.08,100.0,24.4968,24.4968,24.4968,24.4968,100.0
2009-05-08 11:45:00,34.16,34.16,34.16,34.16,1100.0,24.5543,24.5543,24.5543,24.5543,1100.0
2009-05-08 11:50:00,34.18,34.19,34.18,34.19,400.0,24.5687,24.5758,24.5687,24.5758,400.0
2009-05-08 11:55:00,34.21,34.21,34.21,34.21,100.0,24.5902,24.5902,24.5902,24.5902,100.0
2009-05-08 12:00:00,34.21,34.21,34.21,34.21,0.0,24.5902,24.5902,24.5902,24.5902,0.0
2009-05-08 12:05:00,34.23,34.25,34.23,34.25,1900.0,24.6046,24.619,24.6046,24.619,1900.0
2009-05-08 12:10:00,34.25,34.32,34.25,34.29,12200.0,24.619,24.6693,24.619,24.6477,12200.0
2009-05-08 12:15:00,34.34,34.36,34.34,34.36,1800.0,24.6837,24.698,24.6837,24.698,1800.0
2009-05-08 12:20:00,34.34,34.34,34.34,34.34,900.0,24.6837,24.6837,24.6837,24.6837,900.0
2009-05-08 12:25:00,34.34,34.34,34.34,34.34,0.0,24.6837,24.6837,24.6837,24.6837,0.0
2009-05-08 12:30:00,34.29,34.33,34.29,34.31,2200.0,24.6477,24.6765,24.6477,24.6621,2200.0
2009-05-08 12:35:00,34.33,34.33,34.33,34.33,100.0,24.6765,24.6765,24.6765,24.6765,100.0
2009-05-08 12:40:00,34.33,34.37,34.33,34.37,1100.0,24.6765,24.7052,24.6765,24.7052,1100.0
2009-05-08 12:45:00,34.36,34.36,34.28,34.28,1200.0,24.698,24.698,24.6405,24.6405,1200.0
2009-05-08 12:50:00,34.29,34.29,34.26,34.28,300.0,24.6477,24.6477,24.6262,24.6405,300.0
2009-05-08 12:55:00,34.3,34.4,34.3,34.4,4500.0,24.6549,24.7268,24.6549,24.7268,4500.0
2009-05-08 13:00:00,34.4,34.4,34.4,34.4,1400.0,24.7268,24.7268,24.7268,24.7268,1400.0
2009-05-08 13:05:00,34.4,34.4,34.38,34.4,2000.0,24.7268,24.7268,24.7124,24.7268,2000.0
2009-05-08 13:10:00,34.38,34.4,34.38,34.39,4100.0,24.7124,24.7268,24.7124,24.7196,4100.0
2009-05-08 13:15:00,34.39,34.39,34.35,34.35,6300.0,24.7196,24.7196,24.6908,24.6908,6300.0
2009-05-08 13:20:00,34.35,34.4,34.35,34.4,2200.0,24.6908,24.7268,24.6908,24.7268,2200.0
2009-05-08 13:25:00,34.4,34.4,34.36,34.39,5400.0,24.7268,24.7268,24.698,24.7196,5400.0
2009-05-08 13:30:00,34.35,34.35,34.32,34.34,1900.0,24.6908,24.6908,24.6693,24.6837,1900.0
2009-05-08 13:35:00,34.33,34.33,34.33,34.33,100.0,24.6765,24.6765,24.6765,24.6765,100.0
2009-05-08 13:40:00,34.36,34.36,34.36,34.36,1500.0,24.698,24.698,24.698,24.698,1500.0
2009-05-08 13:45:00,34.36,34.4,34.36,34.4,5500.0,24.698,24.7268,24.698,24.7268,5500.0
2009-05-08 13:50:00,34.37,34.37,34.36,34.36,2000.0,24.7052,24.7052,24.698,24.698,2000.0
2009-05-08 13:55:00,34.37,34.37,34.34,34.34,700.0,24.7052,24.7052,24.6837,24.6837,700.0
2009-05-08 14:00:00,34.35,34.37,34.35,34.37,1100.0,24.6908,24.7052,24.6908,24.7052,1100.0
2009-05-08 14:05:00,34.36,34.36,34.36,34.36,400.0,24.698,24.698,24.698,24.698,400.0
2009-05-08 14:10:00,34.38,34.44,34.38,34.44,12400.0,24.7124,24.7555,24.7124,24.7555,12400.0
2009-05-08 14:15:00,34.43,34.43,34.43,34.43,400.0,24.7484,24.7484,24.7484,24.7484,400.0
2009-05-08 14:20:00,34.46,34.55,34.46,34.48,21000.0,24.7699,24.8346,24.7699,24.7843,21000.0
2009-05-08 14:25:00,34.53,34.53,34.48,34.52,15900.0,24.8202,24.8202,24.7843,24.813,15900.0
2009-05-08 14:30:00,34.53,34.58,34.49,34.49,14200.0,24.8202,24.8562,24.7915,24.7915,14200.0
2009-05-08 14:35:00,34.54,34.57,34.54,34.54,4600.0,24.8274,24.849,24.8274,24.8274,4600.0
2009-05-08 14:40:00,34.57,34.57,34.57,34.57,400.0,24.849,24.849,24.849,24.849,400.0
2009-05-08 14:45:00,34.61,34.62,34.58,34.62,2600.0,24.8777,24.8849,24.8562,24.8849,2600.0
2009-05-08 14:50:00,34.66,34.72,34.66,34.71,21700.0,24.9137,24.9568,24.9137,24.9496,21700.0
2009-05-08 14:55:00,34.72,34.77,34.62,34.68,19900.0,24.9568,24.9927,24.8849,24.9281,19900.0
2009-05-08 15:00:00,34.68,34.68,34.68,34.68,0.0,24.9281,24.9281,24.9281,24.9281,0.0
2009-05-08 15:05:00,34.66,34.66,34.51,34.54,7400.0,24.9137,24.9137,24.8059,24.8274,7400.0
2009-05-08 15:10:00,34.6,34.6,34.56,34.56,5800.0,24.8705,24.8705,24.8418,24.8418,5800.0
2009-05-08 15:15:00,34.46,34.5,34.46,34.48,2900.0,24.7699,24.7987,24.7699,24.7843,2900.0
2009-05-08 15:20:00,34.54,34.59,34.54,34.59,7000.0,24.8274,24.8634,24.8274,24.8634,7000.0
2009-05-08 15:25:00,34.61,34.62,34.54,34.57,8100.0,24.8777,24.8849,24.8274,24.849,8100.0
2009-05-08 15:30:00,34.55,34.55,34.53,34.53,2100.0,24.8346,24.8346,24.8202,24.8202,2100.0
2009-05-08 15:35:00,34.56,34.56,34.56,34.56,500.0,24.8418,24.8418,24.8418,24.8418,500.0
2009-05-08 15:40:00,34.55,34.63,34.55,34.63,6200.0,24.8346,24.8921,24.8346,24.8921,6200.0
2009-05-08 15:45:00,34.63,34.63,34.59,34.59,1300.0,24.8921,24.8921,24.8634,24.8634,1300.0
2009-05-08 15:50:00,34.57,34.58,34.54,34.58,4700.0,24.849,24.8562,24.8274,24.8562,4700.0
2009-05-08 15:55:00,34.58,34.63,34.57,34.63,3000.0,24.8562,24.8921,24.849,24.8921,3000.0
2009-05-11 09:30:00,34.05,34.05,33.83,33.86,5300.0,24.4752,24.4752,24.3171,24.3386,5300.0
2009-05-11 09:35:00,33.88,33.88,33.88,33.88,100.0,24.353,24.353,24.353,24.353,100.0
2009-05-11 09:40:00,33.88,33.88,33.88,33.88,0.0,24.353,24.353,24.353,24.353,0.0
2009-05-11 09:45:00,33.88,33.88,33.88,33.88,0.0,24.353,24.353,24.353,24.353,0.0
2009-05-11 09:50:00,33.72,33.72,33.72,33.72,600.0,24.238,24.238,24.238,24.238,600.0
2009-05-11 09:55:00,33.81,33.81,33.75,33.75,5100.0,24.3027,24.3027,24.2596,24.2596,5100.0
2009-05-11 10:00:00,33.76,33.76,33.76,33.76,400.0,24.2668,24.2668,24.2668,24.2668,400.0
2009-05-11 10:05:00,33.82,33.82,33.81,33.81,1000.0,24.3099,24.3099,24.3027,24.3027,1000.0
2009-05-11 10:10:00,33.81,33.81,33.81,33.81,0.0,24.3027,24.3027,24.3027,24.3027,0.0
2009-05-11 10:15:00,33.81,33.81,33.81,33.81,0.0,24.3027,24.3027,24.3027,24.3027,0.0
2009-05-11 10:20:00,33.96,33.96,33.96,33.96,100.0,24.4105,24.4105,24.4105,24.4105,100.0
2009-05-11 10:25:00,33.96,33.96,33.96,33.96,0.0,24.4105,24.4105,24.4105,24.4105,0.0
2009-05-11 10:30:00,33.96,33.96,33.96,33.96,0.0,24.4105,24.4105,24.4105,24.4105,0.0
2009-05-11 10:35:00,33.92,33.92,33.92,33.92,1500.0,24.3818,24.3818,24.3818,24.3818,1500.0
2009-05-11 10:40:00,33.92,33.92,33.92,33.92,0.0,24.3818,24.3818,24.3818,24.3818,0.0
2009-05-11 10:45:00,34.03,34.03,34.03,34.03,400.0,24.4608,24.4608,24.4608,24.4608,400.0
2009-05-11 10:50:00,33.98,33.98,33.98,33.98,200.0,24.4249,24.4249,24.4249,24.4249,200.0
2009-05-11 10:55:00,34.03,34.03,33.98,33.99,1600.0,24.4608,24.4608,24.4249,24.4321,1600.0
2009-05-11 11:00:00,33.98,34.01,33.98,33.98,400.0,24.4249,24.4465,24.4249,24.4249,400.0
2009-05-11 11:05:00,33.99,33.99,33.99,33.99,2400.0,24.4321,24.4321,24.4321,24.4321,2400.0
2009-05-11 11:10:00,34.02,34.02,34.02,34.02,200.0,24.4536,24.4536,24.4536,24.4536,200.0
2009-05-11 11:15:00,34.06,34.06,34.06,34.06,200.0,24.4824,24.4824,24.4824,24.4824,200.0
2009-05-11 11:20:00,34.06,34.07,34.06,34.06,1500.0,24.4824,24.4896,24.4824,24.4824,1500.0
2009-05-11 11:25:00,34.03,34.05,34.03,34.05,4800.0,24.4608,24.4752,24.4608,24.4752,4800.0
2009-05-11 11:30:00,33.98,33.98,33.98,33.98,300.0,24.4249,24.4249,24.4249,24.4249,300.0
2009-05-11 11:35:00,33.98,33.98,33.98,33.98,0.0,24.4249,24.4249,24.4249,24.4249,0.0
2009-05-11 11:40:00,34.02,34.02,34.01,34.01,700.0,24.4536,24.4536,24.4465,24.4465,700.0
2009-05-11 11:45:00,34.01,34.01,34.01,34.01,0.0,24.4465,24.4465,24.4465,24.4465,0.0
2009-05-11 11:50:00,34.01,34.01,34.01,34.01,0.0,24.4465,24.4465,24.4465,24.4465,0.0
2009-05-11 11:55:00,33.98,34.01,33.98,34.01,400.0,24.4249,24.4465,24.4249,24.4465,400.0
2009-05-11 12:00:00,34.01,34.01,34.01,34.01,0.0,24.4465,24.4465,24.4465,24.4465,0.0
2009-05-11 12:05:00,34.01,34.01,34.01,34.01,100.0,24.4465,24.4465,24.4465,24.4465,100.0
2009-05-11 12:10:00,34.01,34.01,34.01,34.01,0.0,24.4465,24.4465,24.4465,24.4465,0.0
2009-05-11 12:15:00,34.01,34.01,34.01,34.01,0.0,24.4465,24.4465,24.4465,24.4465,0.0
2009-05-11 12:20:00,34.01,34.01,34.0,34.0,900.0,24.4465,24.4465,24.4393,24.4393,900.0
2009-05-11 12:25:00,34.0,34.0,34.0,34.0,0.0,24.4393,24.4393,24.4393,24.4393,0.0
2009-05-11 12:30:00,34.0,34.0,34.0,34.0,0.0,24.4393,24.4393,24.4393,24.4393,0.0
2009-05-11 12:35:00,34.0,34.0,34.0,34.0,0.0,24.4393,24.4393,24.4393,24.4393,0.0
2009-05-11 12:40:00,34.0,34.0,34.0,34.0,0.0,24.4393,24.4393,24.4393,24.4393,0.0
2009-05-11 12:45:00,34.0,34.0,34.0,34.0,0.0,24.4393,24.4393,24.4393,24.4393,0.0
2009-05-11 12:50:00,33.89,33.89,33.89,33.89,1500.0,24.3602,24.3602,24.3602,24.3602,1500.0
2009-05-11 12:55:00,33.91,33.91,33.91,33.91,200.0,24.3746,24.3746,24.3746,24.3746,200.0
2009-05-11 13:00:00,33.91,33.91,33.91,33.91,0.0,24.3746,24.3746,24.3746,24.3746,0.0
2009-05-11 13:05:00,33.91,33.91,33.91,33.91,0.0,24.3746,24.3746,24.3746,24.3746,0.0
2009-05-11 13:10:00,33.91,33.91,33.91,33.91,0.0,24.3746,24.3746,24.3746,24.3746,0.0
2009-05-11 13:15:00,33.91,33.91,33.91,33.91,0.0,24.3746,24.3746,24.3746,24.3746,0.0
2009-05-11 13:20:00,33.91,33.91,33.91,33.91,0.0,24.3746,24.3746,24.3746,24.3746,0.0
2009-05-11 13:25:00,33.91,33.91,33.91,33.91,100.0,24.3746,24.3746,24.3746,24.3746,100.0
2009-05-11 13:30:00,33.96,33.96,33.96,33.96,100.0,24.4105,24.4105,24.4105,24.4105,100.0
2009-05-11 13:35:00,34.01,34.01,34.01,34.01,100.0,24.4465,24.4465,24.4465,24.4465,100.0
2009-05-11 13:40:00,34.01,34.01,34.01,34.01,0.0,24.4465,24.4465,24.4465,24.4465,0.0
2009-05-11 13:45:00,34.01,34.01,34.01,34.01,100.0,24.4465,24.4465,24.4465,24.4465,100.0
2009-05-11 13:50:00,34.01,34.01,34.01,34.01,0.0,24.4465,24.4465,24.4465,24.4465,0.0
2009-05-11 13:55:00,34.01,34.01,34.01,34.01,0.0,24.4465,24.4465,24.4465,24.4465,0.0
2009-05-11 14:00:00,33.94,33.94,33.92,33.92,300.0,24.3961,24.3961,24.3818,24.3818,300.0
2009-05-11 14:05:00,33.92,33.92,33.92,33.92,0.0,24.3818,24.3818,24.3818,24.3818,0.0
2009-05-11 14:10:00,33.92,33.92,33.92,33.92,0.0,24.3818,24.3818,24.3818,24.3818,0.0
2009-05-11 14:15:00,33.92,33.92,33.92,33.92,0.0,24.3818,24.3818,24.3818,24.3818,0.0
2009-05-11 14:20:00,33.92,33.92,33.92,33.92,0.0,24.3818,24.3818,24.3818,24.3818,0.0
2009-05-11 14:25:00,33.92,33.92,33.92,33.92,0.0,24.3818,24.3818,24.3818,24.3818,0.0
2009-05-11 14:30:00,33.92,33.92,33.92,33.92,0.0,24.3818,24.3818,24.3818,24.3818,0.0
2009-05-11 14:35:00,33.97,33.97,33.97,33.97,500.0,24.4177,24.4177,24.4177,24.4177,500.0
2009-05-11 14:40:00,33.97,33.97,33.97,33.97,0.0,24.4177,24.4177,24.4177,24.4177,0.0
2009-05-11 14:45:00,33.97,33.97,33.97,33.97,0.0,24.4177,24.4177,24.4177,24.4177,0.0
2009-05-11 14:50:00,33.97,33.97,33.97,33.97,0.0,24.4177,24.4177,24.4177,24.4177,0.0
2009-05-11 14:55:00,33.97,33.97,33.97,33.97,0.0,24.4177,24.4177,24.4177,24.4177,0.0
2009-05-11 15:00:00,33.98,34.07,33.98,34.02,34300.0,24.4249,24.4896,24.4249,24.4536,34300.0
2009-05-11 15:05:00,34.0,34.0,34.0,34.0,600.0,24.4393,24.4393,24.4393,24.4393,600.0
2009-05-11 15:10:00,34.0,34.0,34.0,34.0,0.0,24.4393,24.4393,24.4393,24.4393,0.0
2009-05-11 15:15:00,34.04,34.04,34.04,34.04,100.0,24.468,24.468,24.468,24.468,100.0
2009-05-11 15:20:00,33.95,33.95,33.9,33.9,600.0,24.4033,24.4033,24.3674,24.3674,600.0
2009-05-11 15:25:00,33.88,33.93,33.88,33.93,1800.0,24.353,24.389,24.353,24.389,1800.0
2009-05-11 15:30:00,33.93,33.93,33.93,33.93,0.0,24.389,24.389,24.389,24.389,0.0
2009-05-11 15:35:00,33.93,33.93,33.93,33.93,0.0,24.389,24.389,24.389,24.389,0.0
2009-05-11 15:40:00,33.85,33.85,33.85,33.85,100.0,24.3314,24.3314,24.3314,24.3314,100.0
2009-05-11 15:45:00,33.89,33.89,33.89,33.89,400.0,24.3602,24.3602,24.3602,24.3602,400.0
2009-05-11 15:50:00,33.89,33.89,33.89,33.89,0.0,24.3602,24.3602,24.3602,24.3602,0.0
2009-05-11 15:55:00,33.89,33.89,33.81,33.81,200.0,24.3602,24.3602,24.3027,24.3027,200.0
2009-05-12 09:30:00,34.19,34.19,33.97,34.13,15700.0,24.5758,24.5758,24.4177,24.5327,15700.0
2009-05-12 09:35:00,34.16,34.16,33.99,33.99,2500.0,24.5543,24.5543,24.4321,24.4321,2500.0
2009-05-12 09:40:00,33.88,33.93,33.87,33.93,1500.0,24.353,24.389,24.3458,24.389,1500.0
2009-05-12 09:45:00,33.93,33.94,33.92,33.94,3700.0,24.389,24.3961,24.3818,24.3961,3700.0
2009-05-12 09:50:00,33.87,33.89,33.87,33.89,3400.0,24.3458,24.3602,24.3458,24.3602,3400.0
2009-05-12 09:55:00,33.91,33.91,33.91,33.91,100.0,24.3746,24.3746,24.3746,24.3746,100.0
2009-05-12 10:00:00,33.91,33.91,33.91,33.91,0.0,24.3746,24.3746,24.3746,24.3746,0.0
2009-05-12 10:05:00,33.87,33.87,33.87,33.87,600.0,24.3458,24.3458,24.3458,24.3458,600.0
2009-05-12 10:10:00,33.87,33.87,33.81,33.81,2100.0,24.3458,24.3458,24.3027,24.3027,2100.0
2009-05-12 10:15:00,33.78,33.81,33.78,33.81,400.0,24.2811,24.3027,24.2811,24.3027,400.0
2009-05-12 10:20:00,33.85,33.85,33.85,33.85,100.0,24.3314,24.3314,24.3314,24.3314,100.0
2009-05-12 10:25:00,33.86,33.86,33.86,33.86,700.0,24.3386,24.3386,24.3386,24.3386,700.0
2009-05-12 10:30:00,33.83,33.86,33.79,33.79,4200.0,24.3171,24.3386,24.2883,24.2883,4200.0
2009-05-12 10:35:00,33.82,33.82,33.78,33.79,6900.0,24.3099,24.3099,24.2811,24.2883,6900.0
2009-05-12 10:40:00,33.79,33.82,33.79,33.82,1300.0,24.2883,24.3099,24.2883,24.3099,1300.0
2009-05-12 10:45:00,33.82,33.88,33.82,33.88,6600.0,24.3099,24.353,24.3099,24.353,6600.0
2009-05-12 10:50:00,33.88,33.88,33.82,33.86,3300.0,24.353,24.353,24.3099,24.3386,3300.0
2009-05-12 10:55:00,33.86,33.86,33.81,33.86,3600.0,24.3386,24.3386,24.3027,24.3386,3600.0
2009-05-12 11:00:00,33.94,33.98,33.94,33.98,1200.0,24.3961,24.4249,24.3961,24.4249,1200.0
2009-05-12 11:05:00,33.98,33.99,33.96,33.96,130900.0,24.4249,24.4321,24.4105,24.4105,130900.0
2009-05-12 11:10:00,33.93,33.93,33.88,33.88,600.0,24.389,24.389,24.353,24.353,600.0
2009-05-12 11:15:00,33.85,33.85,33.85,33.85,2500.0,24.3314,24.3314,24.3314,24.3314,2500.0
2009-05-12 11:20:00,33.86,33.86,33.8,33.8,3800.0,24.3386,24.3386,24.2955,24.2955,3800.0
2009-05-12 11:25:00,33.8,33.83,33.8,33.83,600.0,24.2955,24.3171,24.2955,24.3171,600.0
2009-05-12 11:30:00,33.84,33.85,33.84,33.85,300.0,24.3243,24.3314,24.3243,24.3314,300.0
2009-05-12 11:35:00,33.85,33.85,33.85,33.85,100.0,24.3314,24.3314,24.3314,24.3314,100.0
2009-05-12 11:40:00,33.88,33.89,33.86,33.86,1100.0,24.353,24.3602,24.3386,24.3386,1100.0
2009-05-12 11:45:00,33.84,33.91,33.8,33.8,85900.0,24.3243,24.3746,24.2955,24.2955,85900.0
2009-05-12 11:50:00,33.8,33.8,33.8,33.8,0.0,24.2955,24.2955,24.2955,24.2955,0.0
2009-05-12 11:55:00,33.8,33.8,33.8,33.8,0.0,24.2955,24.2955,24.2955,24.2955,0.0
2009-05-12 12:00:00,33.8,33.8,33.8,33.8,0.0,24.2955,24.2955,24.2955,24.2955,0.0
2009-05-12 12:05:00,33.8,33.81,33.77,33.81,6700.0,24.2955,24.3027,24.2739,24.3027,6700.0
2009-05-12 12:10:00,33.76,33.78,33.76,33.78,4300.0,24.2668,24.2811,24.2668,24.2811,4300.0
2009-05-12 12:15:00,33.68,33.68,33.68,33.68,5000.0,24.2093,24.2093,24.2093,24.2093,5000.0
2009-05-12 12:20:00,33.68,33.68,33.68,33.68,0.0,24.2093,24.2093,24.2093,24.2093,0.0
2009-05-12 12:25:00,33.69,33.69,33.67,33.67,500.0,24.2164,24.2164,24.2021,24.2021,500.0
2009-05-12 12:30:00,33.67,33.67,33.67,33.67,0.0,24.2021,24.2021,24.2021,24.2021,0.0
2009-05-12 12:35:00,33.64,33.64,33.64,33.64,100.0,24.1805,24.1805,24.1805,24.1805,100.0
2009-05-12 12:40:00,33.61,33.62,33.61,33.62,2200.0,24.1589,24.1661,24.1589,24.1661,2200.0
2009-05-12 12:45:00,33.62,33.62,33.62,33.62,0.0,24.1661,24.1661,24.1661,24.1661,0.0
2009-05-12 12:50:00,33.62,33.62,33.62,33.62,0.0,24.1661,24.1661,24.1661,24.1661,0.0
2009-05-12 12:55:00,33.62,33.62,33.62,33.62,0.0,24.1661,24.1661,24.1661,24.1661,0.0
2009-05-12 13:00:00,33.59,33.59,33.59,33.59,100.0,24.1446,24.1446,24.1446,24.1446,100.0
2009-05-12 13:05:00,33.59,33.59,33.59,33.59,0.0,24.1446,24.1446,24.1446,24.1446,0.0
2009-05-12 13:10:00,33.59,33.59,33.59,33.59,0.0,24.1446,24.1446,24.1446,24.1446,0.0
2009-05-12 13:15:00,33.59,33.59,33.59,33.59,100.0,24.1446,24.1446,24.1446,24.1446,100.0
2009-05-12 13:20:00,33.62,33.62,33.62,33.62,200.0,24.1661,24.1661,24.1661,24.1661,200.0
2009-05-12 13:25:00,33.62,33.62,33.62,33.62,0.0,24.1661,24.1661,24.1661,24.1661,0.0
2009-05-12 13:30:00,33.64,33.64,33.64,33.64,100.0,24.1805,24.1805,24.1805,24.1805,100.0
2009-05-12 13:35:00,33.69,33.75,33.69,33.75,1700.0,24.2164,24.2596,24.2164,24.2596,1700.0
2009-05-12 13:40:00,33.75,33.75,33.75,33.75,0.0,24.2596,24.2596,24.2596,24.2596,0.0
2009-05-12 13:45:00,33.75,33.75,33.75,33.75,0.0,24.2596,24.2596,24.2596,24.2596,0.0
2009-05-12 13:50:00,33.75,33.75,33.75,33.75,0.0,24.2596,24.2596,24.2596,24.2596,0.0
2009-05-12 13:55:00,33.7,33.7,33.7,33.7,2500.0,24.2236,24.2236,24.2236,24.2236,2500.0
2009-05-12 14:00:00,33.71,33.71,33.71,33.71,100.0,24.2308,24.2308,24.2308,24.2308,100.0
2009-05-12 14:05:00,33.77,33.77,33.76,33.76,300.0,24.2739,24.2739,24.2668,24.2668,300.0
2009-05-12 14:10:00,33.72,33.72,33.68,33.69,2000.0,24.238,24.238,24.2093,24.2164,2000.0
2009-05-12 14:15:00,33.71,33.71,33.71,33.71,100.0,24.2308,24.2308,24.2308,24.2308,100.0
2009-05-12 14:20:00,33.71,33.71,33.71,33.71,0.0,24.2308,24.2308,24.2308,24.2308,0.0
2009-05-12 14:25:00,33.71,33.71,33.71,33.71,0.0,24.2308,24.2308,24.2308,24.2308,0.0
2009-05-12 14:30:00,33.73,33.73,33.73,33.73,100.0,24.2452,24.2452,24.2452,24.2452,100.0
2009-05-12 14:35:00,33.77,33.77,33.74,33.74,1100.0,24.2739,24.2739,24.2524,24.2524,1100.0
2009-05-12 14:40:00,33.87,33.91,33.87,33.91,700.0,24.3458,24.3746,24.3458,24.3746,700.0
2009-05-12 14:45:00,33.91,33.91,33.91,33.91,0.0,24.3746,24.3746,24.3746,24.3746,0.0
2009-05-12 14:50:00,33.89,33.89,33.89,33.89,100.0,24.3602,24.3602,24.3602,24.3602,100.0
2009-05-12 14:55:00,33.99,33.99,33.99,33.99,1200.0,24.4321,24.4321,24.4321,24.4321,1200.0
2009-05-12 15:00:00,34.0,34.0,34.0,34.0,1600.0,24.4393,24.4393,24.4393,24.4393,1600.0
2009-05-12 15:05:00,34.0,34.0,34.0,34.0,0.0,24.4393,24.4393,24.4393,24.4393,0.0
2009-05-12 15:10:00,34.04,34.07,34.04,34.07,1500.0,24.468,24.4896,24.468,24.4896,1500.0
2009-05-12 15:15:00,34.06,34.07,34.01,34.01,1000.0,24.4824,24.4896,24.4465,24.4465,1000.0
2009-05-12 15:20:00,34.01,34.01,34.01,34.01,100.0,24.4465,24.4465,24.4465,24.4465,100.0
2009-05-12 15:25:00,34.01,34.01,34.01,34.01,0.0,24.4465,24.4465,24.4465,24.4465,0.0
2009-05-12 15:30:00,34.06,34.06,34.03,34.03,200.0,24.4824,24.4824,24.4608,24.4608,200.0
2009-05-12 15:35:00,34.03,34.03,34.03,34.03,0.0,24.4608,24.4608,24.4608,24.4608,0.0
2009-05-12 15:40:00,34.01,34.01,34.01,34.01,200.0,24.4465,24.4465,24.4465,24.4465,200.0
2009-05-12 15:45:00,34.01,34.01,34.01,34.01,0.0,24.4465,24.4465,24.4465,24.4465,0.0
2009-05-12 15:50:00,33.97,33.97,33.97,33.97,200.0,24.4177,24.4177,24.4177,24.4177,200.0
2009-05-12 15:55:00,33.96,33.98,33.93,33.98,500.0,24.4105,24.4249,24.389,24.4249,500.0
2009-05-13 09:30:00,33.39,33.43,33.26,33.3,16800.0,24.0008,24.0296,23.9074,23.9361,16800.0
2009-05-13 09:35:00,33.25,33.25,33.07,33.15,1200.0,23.9002,23.9002,23.7708,23.8283,1200.0
2009-05-13 09:40:00,33.15,33.15,33.15,33.15,500.0,23.8283,23.8283,23.8283,23.8283,500.0
2009-05-13 09:45:00,33.15,33.15,33.15,33.15,0.0,23.8283,23.8283,23.8283,23.8283,0.0
2009-05-13 09:50:00,33.25,33.25,33.24,33.24,400.0,23.9002,23.9002,23.893,23.893,400.0
2009-05-13 09:55:00,33.25,33.25,33.25,33.25,100.0,23.9002,23.9002,23.9002,23.9002,100.0
2009-05-13 10:00:00,33.25,33.25,33.25,33.25,0.0,23.9002,23.9002,23.9002,23.9002,0.0
2009-05-13 10:05:00,33.25,33.25,33.25,33.25,0.0,23.9002,23.9002,23.9002,23.9002,0.0
2009-05-13 10:10:00,33.22,33.22,33.22,33.22,100.0,23.8786,23.8786,23.8786,23.8786,100.0
2009-05-13 10:15:00,33.32,33.32,33.32,33.32,800.0,23.9505,23.9505,23.9505,23.9505,800.0
2009-05-13 10:20:00,33.32,33.32,33.32,33.32,0.0,23.9505,23.9505,23.9505,23.9505,0.0
2009-05-13 10:25:00,33.3,33.3,33.3,33.3,100.0,23.9361,23.9361,23.9361,23.9361,100.0
2009-05-13 10:30:00,33.34,33.34,33.31,33.34,2600.0,23.9649,23.9649,23.9433,23.9649,2600.0
2009-05-13 10:35:00,33.34,33.34,33.34,33.34,0.0,23.9649,23.9649,23.9649,23.9649,0.0
2009-05-13 10:40:00,33.32,33.32,33.32,33.32,100.0,23.9505,23.9505,23.9505,23.9505,100.0
2009-05-13 10:45:00,33.32,33.32,33.32,33.32,0.0,23.9505,23.9505,23.9505,23.9505,0.0
2009-05-13 10:50:00,33.32,33.32,33.32,33.32,0.0,23.9505,23.9505,23.9505,23.9505,0.0
2009-05-13 10:55:00,33.32,33.32,33.32,33.32,0.0,23.9505,23.9505,23.9505,23.9505,0.0
2009-05-13 11:00:00,33.32,33.32,33.32,33.32,0.0,23.9505,23.9505,23.9505,23.9505,0.0
2009-05-13 11:05:00,33.32,33.32,33.32,33.32,0.0,23.9505,23.9505,23.9505,23.9505,0.0
2009-05-13 11:10:00,33.17,33.17,33.17,33.17,100.0,23.8427,23.8427,23.8427,23.8427,100.0
2009-05-13 11:15:00,33.13,33.13,33.13,33.13,7300.0,23.8139,23.8139,23.8139,23.8139,7300.0
2009-05-13 11:20:00,33.17,33.18,33.17,33.18,300.0,23.8427,23.8499,23.8427,23.8499,300.0
2009-05-13 11:25:00,33.18,33.18,33.18,33.18,0.0,23.8499,23.8499,23.8499,23.8499,0.0
2009-05-13 11:30:00,33.14,33.14,33.14,33.14,200.0,23.8211,23.8211,23.8211,23.8211,200.0
2009-05-13 11:35:00,33.14,33.14,33.14,33.14,0.0,23.8211,23.8211,23.8211,23.8211,0.0
2009-05-13 11:40:00,33.14,33.14,33.14,33.14,0.0,23.8211,23.8211,23.8211,23.8211,0.0
2009-05-13 11:45:00,33.14,33.14,33.14,33.14,0.0,23.8211,23.8211,23.8211,23.8211,0.0
2009-05-13 11:50:00,33.14,33.14,33.14,33.14,0.0,23.8211,23.8211,23.8211,23.8211,0.0
2009-05-13 11:55:00,33.13,33.13,33.1,33.1,900.0,23.8139,23.8139,23.7923,23.7923,900.0
2009-05-13 12:00:00,33.1,33.13,33.1,33.13,700.0,23.7923,23.8139,23.7923,23.8139,700.0
2009-05-13 12:05:00,33.15,33.16,33.15,33.15,1100.0,23.8283,23.8355,23.8283,23.8283,1100.0
2009-05-13 12:10:00,33.18,33.21,33.18,33.21,1700.0,23.8499,23.8714,23.8499,23.8714,1700.0
2009-05-13 12:15:00,33.21,33.21,33.21,33.21,0.0,23.8714,23.8714,23.8714,23.8714,0.0
2009-05-13 12:20:00,33.18,33.18,33.13,33.17,12500.0,23.8499,23.8499,23.8139,23.8427,12500.0
2009-05-13 12:25:00,33.16,33.16,33.16,33.16,300.0,23.8355,23.8355,23.8355,23.8355,300.0
2009-05-13 12:30:00,33.13,33.13,33.13,33.13,100.0,23.8139,23.8139,23.8139,23.8139,100.0
2009-05-13 12:35:00,33.14,33.14,33.12,33.12,1000.0,23.8211,23.8211,23.8067,23.8067,1000.0
2009-05-13 12:40:00,33.12,33.12,33.12,33.12,0.0,23.8067,23.8067,23.8067,23.8067,0.0
2009-05-13 12:45:00,33.12,33.12,33.12,33.12,0.0,23.8067,23.8067,23.8067,23.8067,0.0
2009-05-13 12:50:00,33.04,33.04,33.04,33.04,100.0,23.7492,23.7492,23.7492,23.7492,100.0
2009-05-13 12:55:00,33.03,33.03,33.0,33.01,20900.0,23.742,23.742,23.7205,23.7277,20900.0
2009-05-13 13:00:00,33.01,33.01,33.01,33.01,0.0,23.7277,23.7277,23.7277,23.7277,0.0
2009-05-13 13:05:00,33.01,33.01,33.01,33.01,0.0,23.7277,23.7277,23.7277,23.7277,0.0
2009-05-13 13:10:00,33.01,33.01,33.01,33.01,0.0,23.7277,23.7277,23.7277,23.7277,0.0
2009-05-13 13:15:00,33.01,33.01,33.01,33.01,0.0,23.7277,23.7277,23.7277,23.7277,0.0
2009-05-13 13:20:00,33.01,33.01,33.01,33.01,0.0,23.7277,23.7277,23.7277,23.7277,0.0
2009-05-13 13:25:00,33.01,33.01,33.01,33.01,0.0,23.7277,23.7277,23.7277,23.7277,0.0
2009-05-13 13:30:00,33.01,33.01,33.01,33.01,0.0,23.7277,23.7277,23.7277,23.7277,0.0
2009-05-13 13:35:00,32.9,32.9,32.9,32.9,200.0,23.6486,23.6486,23.6486,23.6486,200.0
2009-05-13 13:40:00,32.88,32.88,32.88,32.88,100.0,23.6342,23.6342,23.6342,23.6342,100.0
2009-05-13 13:45:00,32.88,32.88,32.88,32.88,0.0,23.6342,23.6342,23.6342,23.6342,0.0
2009-05-13 13:50:00,32.97,32.97,32.97,32.97,300.0,23.6989,23.6989,23.6989,23.6989,300.0
2009-05-13 13:55:00,32.94,32.94,32.92,32.92,300.0,23.6773,23.6773,23.663,23.663,300.0
2009-05-13 14:00:00,32.91,32.91,32.91,32.91,100.0,23.6558,23.6558,23.6558,23.6558,100.0
2009-05-13 14:05:00,32.91,32.91,32.91,32.91,0.0,23.6558,23.6558,23.6558,23.6558,0.0
2009-05-13 14:10:00,32.96,32.99,32.96,32.99,200.0,23.6917,23.7133,23.6917,23.7133,200.0
2009-05-13 14:15:00,32.99,32.99,32.99,32.99,0.0,23.7133,23.7133,23.7133,23.7133,0.0
2009-05-13 14:20:00,32.99,32.99,32.99,32.99,0.0,23.7133,23.7133,23.7133,23.7133,0.0
2009-05-13 14:25:00,32.99,32.99,32.99,32.99,0.0,23.7133,23.7133,23.7133,23.7133,0.0
2009-05-13 14:30:00,32.91,32.91,32.91,32.91,200.0,23.6558,23.6558,23.6558,23.6558,200.0
2009-05-13 14:35:00,32.91,32.91,32.91,32.91,0.0,23.6558,23.6558,23.6558,23.6558,0.0
2009-05-13 14:40:00,32.92,32.92,32.92,32.92,300.0,23.663,23.663,23.663,23.663,300.0
2009-05-13 14:45:00,32.91,32.91,32.91,32.91,100.0,23.6558,23.6558,23.6558,23.6558,100.0
2009-05-13 14:50:00,32.91,32.91,32.91,32.91,100.0,23.6558,23.6558,23.6558,23.6558,100.0
2009-05-13 14:55:00,33.02,33.02,33.02,33.02,100.0,23.7348,23.7348,23.7348,23.7348,100.0
2009-05-13 15:00:00,33.02,33.02,33.02,33.02,0.0,23.7348,23.7348,23.7348,23.7348,0.0
2009-05-13 15:05:00,33.02,33.02,33.02,33.02,0.0,23.7348,23.7348,23.7348,23.7348,0.0
2009-05-13 15:10:00,33.02,33.02,33.02,33.02,0.0,23.7348,23.7348,23.7348,23.7348,0.0
2009-05-13 15:15:00,32.88,32.88,32.88,32.88,100.0,23.6342,23.6342,23.6342,23.6342,100.0
2009-05-13 15:20:00,32.89,32.94,32.89,32.94,600.0,23.6414,23.6773,23.6414,23.6773,600.0
2009-05-13 15:25:00,32.94,32.94,32.94,32.94,0.0,23.6773,23.6773,23.6773,23.6773,0.0
2009-05-13 15:30:00,32.94,32.94,32.94,32.94,0.0,23.6773,23.6773,23.6773,23.6773,0.0
2009-05-13 15:35:00,32.94,32.94,32.94,32.94,0.0,23.6773,23.6773,23.6773,23.6773,0.0
2009-05-13 15:40:00,32.94,32.94,32.94,32.94,0.0,23.6773,23.6773,23.6773,23.6773,0.0
2009-05-13 15:45:00,32.95,33.03,32.95,32.98,900.0,23.6845,23.742,23.6845,23.7061,900.0
2009-05-13 15:50:00,32.94,32.95,32.94,32.95,1100.0,23.6773,23.6845,23.6773,23.6845,1100.0
2009-05-13 15:55:00,32.95,32.95,32.88,32.9,1800.0,23.6845,23.6845,23.6342,23.6486,1800.0
2009-05-14 09:30:00,32.84,32.91,32.84,32.91,1900.0,23.6055,23.6558,23.6055,23.6558,1900.0
2009-05-14 09:35:00,32.99,32.99,32.89,32.89,600.0,23.7133,23.7133,23.6414,23.6414,600.0
2009-05-14 09:40:00,32.95,32.99,32.94,32.94,700.0,23.6845,23.7133,23.6773,23.6773,700.0
2009-05-14 09:45:00,32.99,32.99,32.95,32.95,200.0,23.7133,23.7133,23.6845,23.6845,200.0
2009-05-14 09:50:00,32.8,32.8,32.8,32.8,200.0,23.5767,23.5767,23.5767,23.5767,200.0
2009-05-14 09:55:00,32.8,32.83,32.8,32.83,1100.0,23.5767,23.5983,23.5767,23.5983,1100.0
2009-05-14 10:00:00,32.91,33.0,32.9,33.0,4200.0,23.6558,23.7205,23.6486,23.7205,4200.0
2009-05-14 10:05:00,33.03,33.03,33.01,33.01,1700.0,23.742,23.742,23.7277,23.7277,1700.0
2009-05-14 10:10:00,33.03,33.05,33.03,33.05,1900.0,23.742,23.7564,23.742,23.7564,1900.0
2009-05-14 10:15:00,33.07,33.07,33.04,33.04,2400.0,23.7708,23.7708,23.7492,23.7492,2400.0
2009-05-14 10:20:00,33.07,33.07,33.07,33.07,200.0,23.7708,23.7708,23.7708,23.7708,200.0
2009-05-14 10:25:00,32.98,32.98,32.98,32.98,200.0,23.7061,23.7061,23.7061,23.7061,200.0
2009-05-14 10:30:00,32.99,33.03,32.99,33.03,200.0,23.7133,23.742,23.7133,23.742,200.0
2009-05-14 10:35:00,33.07,33.07,33.06,33.06,600.0,23.7708,23.7708,23.7636,23.7636,600.0
2009-05-14 10:40:00,32.97,32.97,32.97,32.97,100.0,23.6989,23.6989,23.6989,23.6989,100.0
2009-05-14 10:45:00,32.97,32.97,32.97,32.97,0.0,23.6989,23.6989,23.6989,23.6989,0.0
2009-05-14 10:50:00,32.99,32.99,32.99,32.99,300.0,23.7133,23.7133,23.7133,23.7133,300.0
2009-05-14 10:55:00,32.99,32.99,32.99,32.99,0.0,23.7133,23.7133,23.7133,23.7133,0.0
2009-05-14 11:00:00,32.99,32.99,32.99,32.99,0.0,23.7133,23.7133,23.7133,23.7133,0.0
2009-05-14 11:05:00,33.06,33.08,33.06,33.08,200.0,23.7636,23.778,23.7636,23.778,200.0
2009-05-14 11:10:00,33.09,33.14,33.09,33.14,1300.0,23.7852,23.8211,23.7852,23.8211,1300.0
2009-05-14 11:15:00,33.14,33.14,33.14,33.14,0.0,23.8211,23.8211,23.8211,23.8211,0.0
2009-05-14 11:20:00,33.14,33.14,33.14,33.14,0.0,23.8211,23.8211,23.8211,23.8211,0.0
2009-05-14 11:25:00,33.14,33.14,33.14,33.14,0.0,23.8211,23.8211,23.8211,23.8211,0.0
2009-05-14 11:30:00,33.14,33.14,33.14,33.14,0.0,23.8211,23.8211,23.8211,23.8211,0.0
2009-05-14 11:35:00,33.14,33.14,33.14,33.14,0.0,23.8211,23.8211,23.8211,23.8211,0.0
2009-05-14 11:40:00,33.14,33.14,33.14,33.14,0.0,23.8211,23.8211,23.8211,23.8211,0.0
2009-05-14 11:45:00,33.14,33.14,33.14,33.14,600.0,23.8211,23.8211,23.8211,23.8211,600.0
2009-05-14 11:50:00,33.14,33.14,33.14,33.14,0.0,23.8211,23.8211,23.8211,23.8211,0.0
2009-05-14 11:55:00,33.15,33.15,33.15,33.15,1400.0,23.8283,23.8283,23.8283,23.8283,1400.0
2009-05-14 12:00:00,33.15,33.15,33.15,33.15,0.0,23.8283,23.8283,23.8283,23.8283,0.0
2009-05-14 12:05:00,33.15,33.15,33.15,33.15,0.0,23.8283,23.8283,23.8283,23.8283,0.0
2009-05-14 12:10:00,33.15,33.15,33.15,33.15,0.0,23.8283,23.8283,23.8283,23.8283,0.0
2009-05-14 12:15:00,33.15,33.15,33.15,33.15,0.0,23.8283,23.8283,23.8283,23.8283,0.0
2009-05-14 12:20:00,33.15,33.15,33.15,33.15,0.0,23.8283,23.8283,23.8283,23.8283,0.0
2009-05-14 12:25:00,33.27,33.27,33.27,33.27,100.0,23.9145,23.9145,23.9145,23.9145,100.0
2009-05-14 12:30:00,33.27,33.27,33.27,33.27,700.0,23.9145,23.9145,23.9145,23.9145,700.0
2009-05-14 12:35:00,33.27,33.27,33.27,33.27,0.0,23.9145,23.9145,23.9145,23.9145,0.0
2009-05-14 12:40:00,33.29,33.29,33.29,33.29,600.0,23.9289,23.9289,23.9289,23.9289,600.0
2009-05-14 12:45:00,33.29,33.29,33.29,33.29,0.0,23.9289,23.9289,23.9289,23.9289,0.0
2009-05-14 12:50:00,33.29,33.29,33.29,33.29,0.0,23.9289,23.9289,23.9289,23.9289,0.0
2009-05-14 12:55:00,33.29,33.29,33.29,33.29,0.0,23.9289,23.9289,23.9289,23.9289,0.0
2009-05-14 13:00:00,33.29,33.29,33.29,33.29,0.0,23.9289,23.9289,23.9289,23.9289,0.0
2009-05-14 13:05:00,33.29,33.29,33.29,33.29,0.0,23.9289,23.9289,23.9289,23.9289,0.0
2009-05-14 13:10:00,33.29,33.29,33.29,33.29,0.0,23.9289,23.9289,23.9289,23.9289,0.0
2009-05-14 13:15:00,33.29,33.29,33.29,33.29,0.0,23.9289,23.9289,23.9289,23.9289,0.0
2009-05-14 13:20:00,33.21,33.21,33.21,33.21,100.0,23.8714,23.8714,23.8714,23.8714,100.0
2009-05-14 13:25:00,33.2,33.23,33.2,33.23,3100.0,23.8642,23.8858,23.8642,23.8858,3100.0
2009-05-14 13:30:00,33.26,33.26,33.25,33.25,200.0,23.9074,23.9074,23.9002,23.9002,200.0
2009-05-14 13:35:00,33.28,33.28,33.28,33.28,1900.0,23.9217,23.9217,23.9217,23.9217,1900.0
2009-05-14 13:40:00,33.28,33.28,33.28,33.28,0.0,23.9217,23.9217,23.9217,23.9217,0.0
2009-05-14 13:45:00,33.28,33.28,33.28,33.28,0.0,23.9217,23.9217,23.9217,23.9217,0.0
2009-05-14 13:50:00,33.27,33.27,33.27,33.27,100.0,23.9145,23.9145,23.9145,23.9145,100.0
2009-05-14 13:55:00,33.27,33.27,33.27,33.27,0.0,23.9145,23.9145,23.9145,23.9145,0.0
2009-05-14 14:00:00,33.27,33.27,33.27,33.27,200.0,23.9145,23.9145,23.9145,23.9145,200.0
2009-05-14 14:05:00,33.27,33.27,33.27,33.27,0.0,23.9145,23.9145,23.9145,23.9145,0.0
2009-05-14 14:10:00,33.27,33.27,33.27,33.27,0.0,23.9145,23.9145,23.9145,23.9145,0.0
2009-05-14 14:15:00,33.27,33.27,33.27,33.27,0.0,23.9145,23.9145,23.9145,23.9145,0.0
2009-05-14 14:20:00,33.27,33.27,33.27,33.27,0.0,23.9145,23.9145,23.9145,23.9145,0.0
2009-05-14 14:25:00,33.27,33.27,33.27,33.27,0.0,23.9145,23.9145,23.9145,23.9145,0.0
2009-05-14 14:30:00,33.27,33.27,33.27,33.27,0.0,23.9145,23.9145,23.9145,23.9145,0.0
2009-05-14 14:35:00,33.39,33.39,33.39,33.39,100.0,24.0008,24.0008,24.0008,24.0008,100.0
2009-05-14 14:40:00,33.41,33.41,33.41,33.41,100.0,24.0152,24.0152,24.0152,24.0152,100.0
2009-05-14 14:45:00,33.42,33.42,33.42,33.42,100.0,24.0224,24.0224,24.0224,24.0224,100.0
2009-05-14 14:50:00,33.42,33.42,33.42,33.42,0.0,24.0224,24.0224,24.0224,24.0224,0.0
2009-05-14 14:55:00,33.36,33.36,33.36,33.36,300.0,23.9792,23.9792,23.9792,23.9792,300.0
2009-05-14 15:00:00,33.39,33.43,33.39,33.43,900.0,24.0008,24.0296,24.0008,24.0296,900.0
2009-05-14 15:05:00,33.34,33.34,33.34,33.34,100.0,23.9649,23.9649,23.9649,23.9649,100.0
2009-05-14 15:10:00,33.35,33.35,33.35,33.35,100.0,23.972,23.972,23.972,23.972,100.0
2009-05-14 15:15:00,33.35,33.35,33.34,33.35,1200.0,23.972,23.972,23.9649,23.972,1200.0
2009-05-14 15:20:00,33.34,33.34,33.34,33.34,100.0,23.9649,23.9649,23.9649,23.9649,100.0
2009-05-14 15:25:00,33.34,33.34,33.34,33.34,0.0,23.9649,23.9649,23.9649,23.9649,0.0
2009-05-14 15:30:00,33.34,33.34,33.23,33.23,1000.0,23.9649,23.9649,23.8858,23.8858,1000.0
2009-05-14 15:35:00,33.25,33.25,33.21,33.21,1900.0,23.9002,23.9002,23.8714,23.8714,1900.0
2009-05-14 15:40:00,33.22,33.26,33.22,33.25,1400.0,23.8786,23.9074,23.8786,23.9002,1400.0
2009-05-14 15:45:00,33.27,33.31,33.27,33.31,3300.0,23.9145,23.9433,23.9145,23.9433,3300.0
2009-05-14 15:50:00,33.31,33.31,33.31,33.31,0.0,23.9433,23.9433,23.9433,23.9433,0.0
2009-05-14 15:55:00,33.22,33.22,33.22,33.22,300.0,23.8786,23.8786,23.8786,23.8786,300.0
2009-05-15 09:30:00,33.35,33.38,33.24,33.35,18400.0,23.972,23.9936,23.893,23.972,18400.0
2009-05-15 09:35:00,33.47,33.49,33.35,33.35,12900.0,24.0583,24.0727,23.972,23.972,12900.0
2009-05-15 09:40:00,33.34,33.34,33.29,33.29,200.0,23.9649,23.9649,23.9289,23.9289,200.0
2009-05-15 09:45:00,33.32,33.35,33.32,33.35,300.0,23.9505,23.972,23.9505,23.972,300.0
2009-05-15 09:50:00,33.38,33.39,33.35,33.39,400.0,23.9936,24.0008,23.972,24.0008,400.0
2009-05-15 09:55:00,33.39,33.39,33.35,33.35,900.0,24.0008,24.0008,23.972,23.972,900.0
2009-05-15 10:00:00,33.26,33.26,33.26,33.26,200.0,23.9074,23.9074,23.9074,23.9074,200.0
2009-05-15 10:05:00,33.26,33.26,33.26,33.26,0.0,23.9074,23.9074,23.9074,23.9074,0.0
2009-05-15 10:10:00,33.3,33.3,33.3,33.3,300.0,23.9361,23.9361,23.9361,23.9361,300.0
2009-05-15 10:15:00,33.23,33.23,33.23,33.23,100.0,23.8858,23.8858,23.8858,23.8858,100.0
2009-05-15 10:20:00,33.23,33.23,33.23,33.23,0.0,23.8858,23.8858,23.8858,23.8858,0.0
2009-05-15 10:25:00,33.3,33.31,33.3,33.3,1800.0,23.9361,23.9433,23.9361,23.9361,1800.0
2009-05-15 10:30:00,33.31,33.31,33.31,33.31,700.0,23.9433,23.9433,23.9433,23.9433,700.0
2009-05-15 10:35:00,33.31,33.31,33.31,33.31,0.0,23.9433,23.9433,23.9433,23.9433,0.0
2009-05-15 10:40:00,33.31,33.31,33.31,33.31,0.0,23.9433,23.9433,23.9433,23.9433,0.0
2009-05-15 10:45:00,33.43,33.43,33.43,33.43,500.0,24.0296,24.0296,24.0296,24.0296,500.0
2009-05-15 10:50:00,33.43,33.43,33.43,33.43,0.0,24.0296,24.0296,24.0296,24.0296,0.0
2009-05-15 10:55:00,33.43,33.43,33.43,33.43,0.0,24.0296,24.0296,24.0296,24.0296,0.0
2009-05-15 11:00:00,33.43,33.43,33.43,33.43,0.0,24.0296,24.0296,24.0296,24.0296,0.0
2009-05-15 11:05:00,33.43,33.43,33.43,33.43,0.0,24.0296,24.0296,24.0296,24.0296,0.0
2009-05-15 11:10:00,33.43,33.43,33.43,33.43,0.0,24.0296,24.0296,24.0296,24.0296,0.0
2009-05-15 11:15:00,33.43,33.43,33.43,33.43,0.0,24.0296,24.0296,24.0296,24.0296,0.0
2009-05-15 11:20:00,33.42,33.42,33.35,33.35,1700.0,24.0224,24.0224,23.972,23.972,1700.0
2009-05-15 11:25:00,33.35,33.35,33.35,33.35,0.0,23.972,23.972,23.972,23.972,0.0
2009-05-15 11:30:00,33.35,33.35,33.35,33.35,0.0,23.972,23.972,23.972,23.972,0.0
2009-05-15 11:35:00,33.35,33.35,33.35,33.35,0.0,23.972,23.972,23.972,23.972,0.0
2009-05-15 11:40:00,33.35,33.35,33.35,33.35,0.0,23.972,23.972,23.972,23.972,0.0
2009-05-15 11:45:00,33.35,33.35,33.35,33.35,0.0,23.972,23.972,23.972,23.972,0.0
2009-05-15 11:50:00,33.17,33.17,33.17,33.17,1000.0,23.8427,23.8427,23.8427,23.8427,1000.0
2009-05-15 11:55:00,33.17,33.17,33.13,33.13,4800.0,23.8427,23.8427,23.8139,23.8139,4800.0
2009-05-15 12:00:00,33.13,33.13,33.13,33.13,0.0,23.8139,23.8139,23.8139,23.8139,0.0
2009-05-15 12:05:00,33.13,33.13,33.13,33.13,0.0,23.8139,23.8139,23.8139,23.8139,0.0
2009-05-15 12:10:00,33.13,33.13,33.13,33.13,0.0,23.8139,23.8139,23.8139,23.8139,0.0
2009-05-15 12:15:00,33.13,33.13,33.13,33.13,0.0,23.8139,23.8139,23.8139,23.8139,0.0
2009-05-15 12:20:00,33.05,33.05,33.05,33.05,10000.0,23.7564,23.7564,23.7564,23.7564,10000.0
2009-05-15 12:25:00,33.05,33.05,33.05,33.05,0.0,23.7564,23.7564,23.7564,23.7564,0.0
2009-05-15 12:30:00,33.05,33.05,33.05,33.05,0.0,23.7564,23.7564,23.7564,23.7564,0.0
2009-05-15 12:35:00,33.07,33.07,33.07,33.07,5900.0,23.7708,23.7708,23.7708,23.7708,5900.0
2009-05-15 12:40:00,33.12,33.12,33.12,33.12,100.0,23.8067,23.8067,23.8067,23.8067,100.0
2009-05-15 12:45:00,33.09,33.09,33.05,33.05,31200.0,23.7852,23.7852,23.7564,23.7564,31200.0
2009-05-15 12:50:00,33.04,33.04,33.04,33.04,3000.0,23.7492,23.7492,23.7492,23.7492,3000.0
2009-05-15 12:55:00,33.0,33.0,33.0,33.0,100.0,23.7205,23.7205,23.7205,23.7205,100.0
2009-05-15 13:00:00,33.0,33.0,33.0,33.0,0.0,23.7205,23.7205,23.7205,23.7205,0.0
2009-05-15 13:05:00,33.06,33.06,33.06,33.06,1500.0,23.7636,23.7636,23.7636,23.7636,1500.0
2009-05-15 13:10:00,33.06,33.06,33.06,33.06,0.0,23.7636,23.7636,23.7636,23.7636,0.0
2009-05-15 13:15:00,33.05,33.11,33.05,33.1,5900.0,23.7564,23.7995,23.7564,23.7923,5900.0
2009-05-15 13:20:00,33.1,33.1,33.1,33.1,0.0,23.7923,23.7923,23.7923,23.7923,0.0
2009-05-15 13:25:00,33.05,33.05,33.03,33.03,6100.0,23.7564,23.7564,23.742,23.742,6100.0
2009-05-15 13:30:00,33.01,33.01,33.01,33.01,100.0,23.7277,23.7277,23.7277,23.7277,100.0
2009-05-15 13:35:00,33.0,33.0,33.0,33.0,6000.0,23.7205,23.7205,23.7205,23.7205,6000.0
2009-05-15 13:40:00,33.0,33.0,33.0,33.0,0.0,23.7205,23.7205,23.7205,23.7205,0.0
2009-05-15 13:45:00,32.94,32.94,32.92,32.92,2000.0,23.6773,23.6773,23.663,23.663,2000.0
2009-05-15 13:50:00,32.92,32.92,32.92,32.92,0.0,23.663,23.663,23.663,23.663,0.0
2009-05-15 13:55:00,32.91,32.91,32.91,32.91,500.0,23.6558,23.6558,23.6558,23.6558,500.0
2009-05-15 14:00:00,32.91,32.91,32.91,32.91,0.0,23.6558,23.6558,23.6558,23.6558,0.0
2009-05-15 14:05:00,32.91,32.91,32.91,32.91,0.0,23.6558,23.6558,23.6558,23.6558,0.0
2009-05-15 14:10:00,32.91,32.91,32.91,32.91,0.0,23.6558,23.6558,23.6558,23.6558,0.0
2009-05-15 14:15:00,32.99,32.99,32.99,32.99,100.0,23.7133,23.7133,23.7133,23.7133,100.0
2009-05-15 14:20:00,33.0,33.05,33.0,33.05,131100.0,23.7205,23.7564,23.7205,23.7564,131100.0
2009-05-15 14:25:00,32.96,32.96,32.96,32.96,400.0,23.6917,23.6917,23.6917,23.6917,400.0
2009-05-15 14:30:00,32.96,32.96,32.96,32.96,0.0,23.6917,23.6917,23.6917,23.6917,0.0
2009-05-15 14:35:00,32.96,32.96,32.96,32.96,0.0,23.6917,23.6917,23.6917,23.6917,0.0
2009-05-15 14:40:00,32.96,32.96,32.96,32.96,0.0,23.6917,23.6917,23.6917,23.6917,0.0
2009-05-15 14:45:00,32.86,32.86,32.86,32.86,200.0,23.6198,23.6198,23.6198,23.6198,200.0
2009-05-15 14:50:00,32.86,32.86,32.86,32.86,0.0,23.6198,23.6198,23.6198,23.6198,0.0
2009-05-15 14:55:00,32.86,32.86,32.86,32.86,0.0,23.6198,23.6198,23.6198,23.6198,0.0
2009-05-15 15:00:00,32.9,32.9,32.89,32.89,400.0,23.6486,23.6486,23.6414,23.6414,400.0
2009-05-15 15:05:00,32.86,32.86,32.86,32.86,400.0,23.6198,23.6198,23.6198,23.6198,400.0
2009-05-15 15:10:00,32.88,32.88,32.88,32.88,200.0,23.6342,23.6342,23.6342,23.6342,200.0
2009-05-15 15:15:00,32.95,32.95,32.95,32.95,100.0,23.6845,23.6845,23.6845,23.6845,100.0
2009-05-15 15:20:00,32.92,32.93,32.89,32.89,1000.0,23.663,23.6702,23.6414,23.6414,1000.0
2009-05-15 15:25:00,33.0,33.0,33.0,33.0,100.0,23.7205,23.7205,23.7205,23.7205,100.0
2009-05-15 15:30:00,32.97,32.98,32.95,32.95,1400.0,23.6989,23.7061,23.6845,23.6845,1400.0
2009-05-15 15:35:00,32.96,32.96,32.96,32.96,200.0,23.6917,23.6917,23.6917,23.6917,200.0
2009-05-15 15:40:00,32.94,32.94,32.94,32.94,200.0,23.6773,23.6773,23.6773,23.6773,200.0
2009-05-15 15:45:00,33.01,33.01,32.95,32.98,1800.0,23.7277,23.7277,23.6845,23.7061,1800.0
2009-05-15 15:50:00,32.97,32.99,32.97,32.99,200.0,23.6989,23.7133,23.6989,23.7133,200.0
2009-05-15 15:55:00,32.99,32.99,32.98,32.98,200.0,23.7133,23.7133,23.7061,23.7061,200.0
2009-05-18 09:30:00,33.44,33.57,33.32,33.48,5100.0,24.0367,24.1302,23.9505,24.0655,5100.0
2009-05-18 09:35:00,33.48,33.48,33.48,33.48,0.0,24.0655,24.0655,24.0655,24.0655,0.0
2009-05-18 09:40:00,33.51,33.51,33.45,33.5,1700.0,24.0871,24.0871,24.0439,24.0799,1700.0
2009-05-18 09:45:00,33.54,33.54,33.52,33.52,1000.0,24.1086,24.1086,24.0942,24.0942,1000.0
2009-05-18 09:50:00,33.6,33.61,33.53,33.53,8400.0,24.1517,24.1589,24.1014,24.1014,8400.0
2009-05-18 09:55:00,33.55,33.58,33.54,33.57,231500.0,24.1158,24.1374,24.1086,24.1302,231500.0
2009-05-18 10:00:00,33.5,33.5,33.5,33.5,1100.0,24.0799,24.0799,24.0799,24.0799,1100.0
2009-05-18 10:05:00,33.47,33.47,33.47,33.47,200.0,24.0583,24.0583,24.0583,24.0583,200.0
2009-05-18 10:10:00,33.49,33.52,33.47,33.47,7400.0,24.0727,24.0942,24.0583,24.0583,7400.0
2009-05-18 10:15:00,33.47,33.47,33.47,33.47,0.0,24.0583,24.0583,24.0583,24.0583,0.0
2009-05-18 10:20:00,33.54,33.56,33.54,33.55,4400.0,24.1086,24.123,24.1086,24.1158,4400.0
2009-05-18 10:25:00,33.55,33.55,33.55,33.55,0.0,24.1158,24.1158,24.1158,24.1158,0.0
2009-05-18 10:30:00,33.55,33.55,33.55,33.55,0.0,24.1158,24.1158,24.1158,24.1158,0.0
2009-05-18 10:35:00,33.55,33.55,33.55,33.55,0.0,24.1158,24.1158,24.1158,24.1158,0.0
2009-05-18 10:40:00,33.58,33.66,33.58,33.66,600.0,24.1374,24.1949,24.1374,24.1949,600.0
2009-05-18 10:45:00,33.7,33.7,33.7,33.7,400.0,24.2236,24.2236,24.2236,24.2236,400.0
2009-05-18 10:50:00,33.77,33.77,33.77,33.77,100.0,24.2739,24.2739,24.2739,24.2739,100.0
2009-05-18 10:55:00,33.7,33.7,33.7,33.7,100.0,24.2236,24.2236,24.2236,24.2236,100.0
2009-05-18 11:00:00,33.7,33.7,33.7,33.7,0.0,24.2236,24.2236,24.2236,24.2236,0.0
2009-05-18 11:05:00,33.7,33.7,33.7,33.7,0.0,24.2236,24.2236,24.2236,24.2236,0.0
2009-05-18 11:10:00,33.7,33.7,33.7,33.7,0.0,24.2236,24.2236,24.2236,24.2236,0.0
2009-05-18 11:15:00,33.7,33.7,33.7,33.7,0.0,24.2236,24.2236,24.2236,24.2236,0.0
2009-05-18 11:20:00,33.7,33.7,33.7,33.7,0.0,24.2236,24.2236,24.2236,24.2236,0.0
2009-05-18 11:25:00,33.67,33.67,33.67,33.67,300.0,24.2021,24.2021,24.2021,24.2021,300.0
2009-05-18 11:30:00,33.67,33.67,33.67,33.67,0.0,24.2021,24.2021,24.2021,24.2021,0.0
2009-05-18 11:35:00,33.67,33.67,33.67,33.67,0.0,24.2021,24.2021,24.2021,24.2021,0.0
2009-05-18 11:40:00,33.67,33.67,33.67,33.67,0.0,24.2021,24.2021,24.2021,24.2021,0.0
2009-05-18 11:45:00,33.81,33.81,33.76,33.76,1000.0,24.3027,24.3027,24.2668,24.2668,1000.0
2009-05-18 11:50:00,33.76,33.76,33.76,33.76,0.0,24.2668,24.2668,24.2668,24.2668,0.0
2009-05-18 11:55:00,33.76,33.76,33.76,33.76,0.0,24.2668,24.2668,24.2668,24.2668,0.0
2009-05-18 12:00:00,33.76,33.76,33.76,33.76,0.0,24.2668,24.2668,24.2668,24.2668,0.0
2009-05-18 12:05:00,33.74,33.74,33.73,33.73,900.0,24.2524,24.2524,24.2452,24.2452,900.0
2009-05-18 12:10:00,33.72,33.72,33.72,33.72,100.0,24.238,24.238,24.238,24.238,100.0
2009-05-18 12:15:00,33.72,33.72,33.72,33.72,0.0,24.238,24.238,24.238,24.238,0.0
2009-05-18 12:20:00,33.72,33.72,33.72,33.72,0.0,24.238,24.238,24.238,24.238,0.0
2009-05-18 12:25:00,33.72,33.72,33.72,33.72,0.0,24.238,24.238,24.238,24.238,0.0
2009-05-18 12:30:00,33.72,33.72,33.72,33.72,0.0,24.238,24.238,24.238,24.238,0.0
2009-05-18 12:35:00,33.82,33.82,33.82,33.82,100.0,24.3099,24.3099,24.3099,24.3099,100.0
2009-05-18 12:40:00,33.82,33.82,33.82,33.82,0.0,24.3099,24.3099,24.3099,24.3099,0.0
2009-05-18 12:45:00,33.82,33.82,33.82,33.82,0.0,24.3099,24.3099,24.3099,24.3099,0.0
2009-05-18 12:50:00,33.87,33.87,33.87,33.87,100.0,24.3458,24.3458,24.3458,24.3458,100.0
2009-05-18 12:55:00,33.87,33.87,33.87,33.87,0.0,24.3458,24.3458,24.3458,24.3458,0.0
2009-05-18 13:00:00,33.86,33.86,33.86,33.86,100.0,24.3386,24.3386,24.3386,24.3386,100.0
2009-05-18 13:05:00,33.86,33.86,33.86,33.86,0.0,24.3386,24.3386,24.3386,24.3386,0.0
2009-05-18 13:10:00,33.86,33.86,33.86,33.86,0.0,24.3386,24.3386,24.3386,24.3386,0.0
2009-05-18 13:15:00,33.86,33.86,33.86,33.86,0.0,24.3386,24.3386,24.3386,24.3386,0.0
2009-05-18 13:20:00,33.86,33.86,33.86,33.86,0.0,24.3386,24.3386,24.3386,24.3386,0.0
2009-05-18 13:25:00,33.83,33.83,33.83,33.83,100.0,24.3171,24.3171,24.3171,24.3171,100.0
2009-05-18 13:30:00,33.83,33.83,33.83,33.83,0.0,24.3171,24.3171,24.3171,24.3171,0.0
2009-05-18 13:35:00,33.88,33.88,33.88,33.88,400.0,24.353,24.353,24.353,24.353,400.0
2009-05-18 13:40:00,33.84,33.86,33.82,33.86,400.0,24.3243,24.3386,24.3099,24.3386,400.0
2009-05-18 13:45:00,33.86,33.86,33.86,33.86,0.0,24.3386,24.3386,24.3386,24.3386,0.0
2009-05-18 13:50:00,33.86,33.86,33.86,33.86,0.0,24.3386,24.3386,24.3386,24.3386,0.0
2009-05-18 13:55:00,33.86,33.86,33.86,33.86,0.0,24.3386,24.3386,24.3386,24.3386,0.0
2009-05-18 14:00:00,33.86,33.86,33.86,33.86,0.0,24.3386,24.3386,24.3386,24.3386,0.0
2009-05-18 14:05:00,33.83,33.87,32.87,33.79,82100.0,24.3171,24.3458,23.627,24.2883,82100.0
2009-05-18 14:10:00,33.76,33.78,33.76,33.78,1600.0,24.2668,24.2811,24.2668,24.2811,1600.0
2009-05-18 14:15:00,33.77,33.77,33.77,33.77,600.0,24.2739,24.2739,24.2739,24.2739,600.0
2009-05-18 14:20:00,33.75,33.75,33.74,33.74,1500.0,24.2596,24.2596,24.2524,24.2524,1500.0
2009-05-18 14:25:00,33.74,33.74,33.74,33.74,0.0,24.2524,24.2524,24.2524,24.2524,0.0
2009-05-18 14:30:00,33.79,33.81,33.77,33.77,300.0,24.2883,24.3027,24.2739,24.2739,300.0
2009-05-18 14:35:00,33.77,33.77,33.77,33.77,0.0,24.2739,24.2739,24.2739,24.2739,0.0
2009-05-18 14:40:00,33.81,33.81,33.81,33.81,200.0,24.3027,24.3027,24.3027,24.3027,200.0
2009-05-18 14:45:00,33.89,33.95,33.89,33.95,600.0,24.3602,24.4033,24.3602,24.4033,600.0
2009-05-18 14:50:00,33.94,33.94,33.9,33.94,900.0,24.3961,24.3961,24.3674,24.3961,900.0
2009-05-18 14:55:00,33.94,33.94,33.94,33.94,0.0,24.3961,24.3961,24.3961,24.3961,0.0
2009-05-18 15:00:00,33.88,33.88,33.86,33.86,300.0,24.353,24.353,24.3386,24.3386,300.0
2009-05-18 15:05:00,33.86,33.86,33.86,33.86,0.0,24.3386,24.3386,24.3386,24.3386,0.0
2009-05-18 15:10:00,33.85,33.87,33.83,33.83,300.0,24.3314,24.3458,24.3171,24.3171,300.0
2009-05-18 15:15:00,33.83,33.83,33.83,33.83,0.0,24.3171,24.3171,24.3171,24.3171,0.0
2009-05-18 15:20:00,33.83,33.83,33.83,33.83,0.0,24.3171,24.3171,24.3171,24.3171,0.0
2009-05-18 15:25:00,33.9,33.92,33.88,33.88,400.0,24.3674,24.3818,24.353,24.353,400.0
2009-05-18 15:30:00,33.91,33.91,33.85,33.85,2300.0,24.3746,24.3746,24.3314,24.3314,2300.0
2009-05-18 15:35:00,33.85,33.85,33.85,33.85,0.0,24.3314,24.3314,24.3314,24.3314,0.0
2009-05-18 15:40:00,33.85,33.85,33.85,33.85,0.0,24.3314,24.3314,24.3314,24.3314,0.0
2009-05-18 15:45:00,33.85,33.85,33.85,33.85,0.0,24.3314,24.3314,24.3314,24.3314,0.0
2009-05-18 15:50:00,33.97,33.98,33.97,33.98,800.0,24.4177,24.4249,24.4177,24.4249,800.0
2009-05-18 15:55:00,34.0,34.07,34.0,34.07,1500.0,24.4393,24.4896,24.4393,24.4896,1500.0
2009-05-19 09:30:00,34.15,34.2,34.12,34.19,1800.0,24.5471,24.583,24.5255,24.5758,1800.0
2009-05-19 09:35:00,34.16,34.22,34.16,34.22,300.0,24.5543,24.5974,24.5543,24.5974,300.0
2009-05-19 09:40:00,34.19,34.23,34.19,34.23,5800.0,24.5758,24.6046,24.5758,24.6046,5800.0
2009-05-19 09:45:00,34.19,34.19,34.16,34.16,700.0,24.5758,24.5758,24.5543,24.5543,700.0
2009-05-19 09:50:00,34.18,34.18,34.05,34.11,500.0,24.5687,24.5687,24.4752,24.5183,500.0
2009-05-19 09:55:00,34.1,34.11,34.1,34.11,1800.0,24.5111,24.5183,24.5111,24.5183,1800.0
2009-05-19 10:00:00,34.03,34.1,34.03,34.1,200.0,24.4608,24.5111,24.4608,24.5111,200.0
2009-05-19 10:05:00,34.1,34.1,34.1,34.1,0.0,24.5111,24.5111,24.5111,24.5111,0.0
2009-05-19 10:10:00,34.15,34.23,34.15,34.22,900.0,24.5471,24.6046,24.5471,24.5974,900.0
2009-05-19 10:15:00,34.26,34.26,34.26,34.26,2000.0,24.6262,24.6262,24.6262,24.6262,2000.0
2009-05-19 10:20:00,34.26,34.26,34.2,34.2,1000.0,24.6262,24.6262,24.583,24.583,1000.0
2009-05-19 10:25:00,34.2,34.2,34.2,34.2,0.0,24.583,24.583,24.583,24.583,0.0
2009-05-19 10:30:00,34.2,34.2,34.2,34.2,0.0,24.583,24.583,24.583,24.583,0.0
2009-05-19 10:35:00,34.39,34.39,34.39,34.39,500.0,24.7196,24.7196,24.7196,24.7196,500.0
2009-05-19 10:40:00,34.46,34.47,34.43,34.46,7500.0,24.7699,24.7771,24.7484,24.7699,7500.0
2009-05-19 10:45:00,34.41,34.42,34.41,34.42,2800.0,24.734,24.7412,24.734,24.7412,2800.0
2009-05-19 10:50:00,34.43,34.43,34.43,34.43,3800.0,24.7484,24.7484,24.7484,24.7484,3800.0
2009-05-19 10:55:00,34.42,34.43,34.38,34.38,5800.0,24.7412,24.7484,24.7124,24.7124,5800.0
2009-05-19 11:00:00,34.38,34.39,34.38,34.39,1100.0,24.7124,24.7196,24.7124,24.7196,1100.0
2009-05-19 11:05:00,34.35,34.35,34.31,34.31,1700.0,24.6908,24.6908,24.6621,24.6621,1700.0
2009-05-19 11:10:00,34.31,34.31,34.31,34.31,500.0,24.6621,24.6621,24.6621,24.6621,500.0
2009-05-19 11:15:00,34.31,34.31,34.31,34.31,0.0,24.6621,24.6621,24.6621,24.6621,0.0
2009-05-19 11:20:00,34.31,34.31,34.31,34.31,0.0,24.6621,24.6621,24.6621,24.6621,0.0
2009-05-19 11:25:00,34.31,34.31,34.31,34.31,400.0,24.6621,24.6621,24.6621,24.6621,400.0
2009-05-19 11:30:00,34.31,34.31,34.31,34.31,0.0,24.6621,24.6621,24.6621,24.6621,0.0
2009-05-19 11:35:00,34.36,34.36,34.36,34.36,100.0,24.698,24.698,24.698,24.698,100.0
2009-05-19 11:40:00,34.42,34.42,34.42,34.42,400.0,24.7412,24.7412,24.7412,24.7412,400.0
2009-05-19 11:45:00,34.43,34.43,34.43,34.43,600.0,24.7484,24.7484,24.7484,24.7484,600.0
2009-05-19 11:50:00,34.4,34.4,34.38,34.38,200.0,24.7268,24.7268,24.7124,24.7124,200.0
2009-05-19 11:55:00,34.38,34.38,34.38,34.38,0.0,24.7124,24.7124,24.7124,24.7124,0.0
2009-05-19 12:00:00,34.38,34.38,34.37,34.37,500.0,24.7124,24.7124,24.7052,24.7052,500.0
2009-05-19 12:05:00,34.39,34.39,34.39,34.39,200.0,24.7196,24.7196,24.7196,24.7196,200.0
2009-05-19 12:10:00,34.39,34.39,34.39,34.39,0.0,24.7196,24.7196,24.7196,24.7196,0.0
2009-05-19 12:15:00,34.39,34.39,34.39,34.39,0.0,24.7196,24.7196,24.7196,24.7196,0.0
2009-05-19 12:20:00,34.39,34.39,34.39,34.39,0.0,24.7196,24.7196,24.7196,24.7196,0.0
2009-05-19 12:25:00,34.43,34.43,34.43,34.43,3600.0,24.7484,24.7484,24.7484,24.7484,3600.0
2009-05-19 12:30:00,34.39,34.39,34.37,34.37,300.0,24.7196,24.7196,24.7052,24.7052,300.0
2009-05-19 12:35:00,34.37,34.37,34.37,34.37,0.0,24.7052,24.7052,24.7052,24.7052,0.0
2009-05-19 12:40:00,34.37,34.37,34.37,34.37,0.0,24.7052,24.7052,24.7052,24.7052,0.0
2009-05-19 12:45:00,34.37,34.37,34.37,34.37,0.0,24.7052,24.7052,24.7052,24.7052,0.0
2009-05-19 12:50:00,34.3,34.3,34.3,34.3,100.0,24.6549,24.6549,24.6549,24.6549,100.0
2009-05-19 12:55:00,34.3,34.3,34.3,34.3,0.0,24.6549,24.6549,24.6549,24.6549,0.0
2009-05-19 13:00:00,34.3,34.3,34.3,34.3,0.0,24.6549,24.6549,24.6549,24.6549,0.0
2009-05-19 13:05:00,34.3,34.3,34.3,34.3,0.0,24.6549,24.6549,24.6549,24.6549,0.0
2009-05-19 13:10:00,34.38,34.38,34.38,34.38,900.0,24.7124,24.7124,24.7124,24.7124,900.0
2009-05-19 13:15:00,34.38,34.38,34.38,34.38,0.0,24.7124,24.7124,24.7124,24.7124,0.0
2009-05-19 13:20:00,34.42,34.43,34.42,34.43,3700.0,24.7412,24.7484,24.7412,24.7484,3700.0
2009-05-19 13:25:00,34.43,34.43,34.43,34.43,0.0,24.7484,24.7484,24.7484,24.7484,0.0
2009-05-19 13:30:00,34.43,34.43,34.43,34.43,3500.0,24.7484,24.7484,24.7484,24.7484,3500.0
2009-05-19 13:35:00,34.43,34.43,34.43,34.43,0.0,24.7484,24.7484,24.7484,24.7484,0.0
2009-05-19 13:40:00,34.41,34.43,34.41,34.43,1600.0,24.734,24.7484,24.734,24.7484,1600.0
2009-05-19 13:45:00,34.45,34.45,34.45,34.45,7300.0,24.7627,24.7627,24.7627,24.7627,7300.0
2009-05-19 13:50:00,34.45,34.45,34.45,34.45,0.0,24.7627,24.7627,24.7627,24.7627,0.0
2009-05-19 13:55:00,34.45,34.45,34.45,34.45,0.0,24.7627,24.7627,24.7627,24.7627,0.0
2009-05-19 14:00:00,34.42,34.42,34.39,34.39,10400.0,24.7412,24.7412,24.7196,24.7196,10400.0
2009-05-19 14:05:00,34.39,34.39,34.39,34.39,0.0,24.7196,24.7196,24.7196,24.7196,0.0
2009-05-19 14:10:00,34.37,34.39,34.37,34.39,10200.0,24.7052,24.7196,24.7052,24.7196,10200.0
2009-05-19 14:15:00,34.4,34.4,34.39,34.39,2500.0,24.7268,24.7268,24.7196,24.7196,2500.0
2009-05-19 14:20:00,34.39,34.39,34.39,34.39,0.0,24.7196,24.7196,24.7196,24.7196,0.0
2009-05-19 14:25:00,34.44,34.44,34.44,34.44,100.0,24.7555,24.7555,24.7555,24.7555,100.0
2009-05-19 14:30:00,34.44,34.44,34.44,34.44,0.0,24.7555,24.7555,24.7555,24.7555,0.0
2009-05-19 14:35:00,34.44,34.44,34.44,34.44,0.0,24.7555,24.7555,24.7555,24.7555,0.0
2009-05-19 14:40:00,34.49,34.49,34.49,34.49,400.0,24.7915,24.7915,24.7915,24.7915,400.0
2009-05-19 14:45:00,34.5,34.5,34.5,34.5,700.0,24.7987,24.7987,24.7987,24.7987,700.0
2009-05-19 14:50:00,34.55,34.55,34.54,34.54,200.0,24.8346,24.8346,24.8274,24.8274,200.0
2009-05-19 14:55:00,34.52,34.52,34.52,34.52,200.0,24.813,24.813,24.813,24.813,200.0
2009-05-19 15:00:00,34.51,34.51,34.51,34.51,2200.0,24.8059,24.8059,24.8059,24.8059,2200.0
2009-05-19 15:05:00,34.53,34.54,34.53,34.54,1100.0,24.8202,24.8274,24.8202,24.8274,1100.0
2009-05-19 15:10:00,34.5,34.51,34.5,34.51,1200.0,24.7987,24.8059,24.7987,24.8059,1200.0
2009-05-19 15:15:00,34.48,34.48,34.48,34.48,3400.0,24.7843,24.7843,24.7843,24.7843,3400.0
2009-05-19 15:20:00,34.51,34.51,34.51,34.51,100.0,24.8059,24.8059,24.8059,24.8059,100.0
2009-05-19 15:25:00,34.55,34.55,34.55,34.55,100.0,24.8346,24.8346,24.8346,24.8346,100.0
2009-05-19 15:30:00,34.48,34.48,34.44,34.45,2700.0,24.7843,24.7843,24.7555,24.7627,2700.0
2009-05-19 15:35:00,34.41,34.41,34.41,34.41,100.0,24.734,24.734,24.734,24.734,100.0
2009-05-19 15:40:00,34.36,34.4,34.32,34.32,3400.0,24.698,24.7268,24.6693,24.6693,3400.0
2009-05-19 15:45:00,34.33,34.35,34.33,34.35,500.0,24.6765,24.6908,24.6765,24.6908,500.0
2009-05-19 15:50:00,34.35,34.35,34.29,34.29,3900.0,24.6908,24.6908,24.6477,24.6477,3900.0
2009-05-19 15:55:00,34.31,34.31,34.25,34.26,3100.0,24.6621,24.6621,24.619,24.6262,3100.0
2009-05-20 09:30:00,34.75,34.75,34.5,34.66,5600.0,24.9784,24.9784,24.7987,24.9137,5600.0
2009-05-20 09:35:00,34.63,34.7,34.62,34.62,2800.0,24.8921,24.9424,24.8849,24.8849,2800.0
2009-05-20 09:40:00,34.71,34.73,34.71,34.73,300.0,24.9496,24.964,24.9496,24.964,300.0
2009-05-20 09:45:00,34.72,34.83,34.72,34.83,35300.0,24.9568,25.0359,24.9568,25.0359,35300.0
2009-05-20 09:50:00,34.85,34.85,34.85,34.85,4600.0,25.0503,25.0503,25.0503,25.0503,4600.0
2009-05-20 09:55:00,34.85,34.85,34.85,34.85,0.0,25.0503,25.0503,25.0503,25.0503,0.0
2009-05-20 10:00:00,34.85,34.87,34.85,34.87,9800.0,25.0503,25.0646,25.0503,25.0646,9800.0
2009-05-20 10:05:00,34.87,34.87,34.87,34.87,0.0,25.0646,25.0646,25.0646,25.0646,0.0
2009-05-20 10:10:00,34.87,34.87,34.85,34.85,2200.0,25.0646,25.0646,25.0503,25.0503,2200.0
2009-05-20 10:15:00,34.95,34.95,34.95,34.95,200.0,25.1221,25.1221,25.1221,25.1221,200.0
2009-05-20 10:20:00,35.0,35.02,35.0,35.02,3300.0,25.1581,25.1724,25.1581,25.1724,3300.0
2009-05-20 10:25:00,35.02,35.02,35.02,35.02,0.0,25.1724,25.1724,25.1724,25.1724,0.0
2009-05-20 10:30:00,35.02,35.02,35.02,35.02,0.0,25.1724,25.1724,25.1724,25.1724,0.0
2009-05-20 10:35:00,34.9,34.9,34.9,34.9,600.0,25.0862,25.0862,25.0862,25.0862,600.0
2009-05-20 10:40:00,34.9,34.94,34.9,34.9,900.0,25.0862,25.1149,25.0862,25.0862,900.0
2009-05-20 10:45:00,34.9,34.9,34.9,34.9,200.0,25.0862,25.0862,25.0862,25.0862,200.0
2009-05-20 10:50:00,34.88,34.88,34.88,34.88,200.0,25.0718,25.0718,25.0718,25.0718,200.0
2009-05-20 10:55:00,34.88,34.88,34.88,34.88,0.0,25.0718,25.0718,25.0718,25.0718,0.0
2009-05-20 11:00:00,34.82,34.82,34.82,34.82,1000.0,25.0287,25.0287,25.0287,25.0287,1000.0
2009-05-20 11:05:00,34.82,34.82,34.82,34.82,0.0,25.0287,25.0287,25.0287,25.0287,0.0
2009-05-20 11:10:00,34.8,34.8,34.8,34.8,100.0,25.0143,25.0143,25.0143,25.0143,100.0
2009-05-20 11:15:00,34.8,34.8,34.8,34.8,0.0,25.0143,25.0143,25.0143,25.0143,0.0
2009-05-20 11:20:00,34.79,34.79,34.75,34.75,300.0,25.0071,25.0071,24.9784,24.9784,300.0
2009-05-20 11:25:00,34.78,34.78,34.78,34.78,200.0,24.9999,24.9999,24.9999,24.9999,200.0
2009-05-20 11:30:00,34.84,34.84,34.84,34.84,600.0,25.0431,25.0431,25.0431,25.0431,600.0
2009-05-20 11:35:00,34.84,34.84,34.84,34.84,0.0,25.0431,25.0431,25.0431,25.0431,0.0
2009-05-20 11:40:00,34.84,34.84,34.84,34.84,0.0,25.0431,25.0431,25.0431,25.0431,0.0
2009-05-20 11:45:00,34.84,34.84,34.84,34.84,0.0,25.0431,25.0431,25.0431,25.0431,0.0
2009-05-20 11:50:00,34.75,34.75,34.75,34.75,23200.0,24.9784,24.9784,24.9784,24.9784,23200.0
2009-05-20 11:55:00,34.73,34.73,34.68,34.71,300.0,24.964,24.964,24.9281,24.9496,300.0
2009-05-20 12:00:00,34.6,34.64,34.6,34.63,600.0,24.8705,24.8993,24.8705,24.8921,600.0
2009-05-20 12:05:00,34.67,34.67,34.67,34.67,100.0,24.9209,24.9209,24.9209,24.9209,100.0
2009-05-20 12:10:00,34.64,34.64,34.64,34.64,100.0,24.8993,24.8993,24.8993,24.8993,100.0
2009-05-20 12:15:00,34.64,34.64,34.64,34.64,0.0,24.8993,24.8993,24.8993,24.8993,0.0
2009-05-20 12:20:00,34.64,34.64,34.64,34.64,0.0,24.8993,24.8993,24.8993,24.8993,0.0
2009-05-20 12:25:00,34.64,34.64,34.64,34.64,0.0,24.8993,24.8993,24.8993,24.8993,0.0
2009-05-20 12:30:00,34.61,34.61,34.61,34.61,600.0,24.8777,24.8777,24.8777,24.8777,600.0
2009-05-20 12:35:00,34.61,34.61,34.61,34.61,0.0,24.8777,24.8777,24.8777,24.8777,0.0
2009-05-20 12:40:00,34.61,34.61,34.61,34.61,0.0,24.8777,24.8777,24.8777,24.8777,0.0
2009-05-20 12:45:00,34.57,34.57,34.57,34.57,100.0,24.849,24.849,24.849,24.849,100.0
2009-05-20 12:50:00,34.58,34.58,34.53,34.53,800.0,24.8562,24.8562,24.8202,24.8202,800.0
2009-05-20 12:55:00,34.52,34.52,34.52,34.52,200.0,24.813,24.813,24.813,24.813,200.0
2009-05-20 13:00:00,34.55,34.55,34.48,34.48,6800.0,24.8346,24.8346,24.7843,24.7843,6800.0
2009-05-20 13:05:00,34.48,34.48,34.48,34.48,0.0,24.7843,24.7843,24.7843,24.7843,0.0
2009-05-20 13:10:00,34.48,34.48,34.48,34.48,0.0,24.7843,24.7843,24.7843,24.7843,0.0
2009-05-20 13:15:00,34.48,34.48,34.48,34.48,0.0,24.7843,24.7843,24.7843,24.7843,0.0
2009-05-20 13:20:00,34.54,34.55,34.54,34.55,600.0,24.8274,24.8346,24.8274,24.8346,600.0
2009-05-20 13:25:00,34.55,34.55,34.55,34.55,0.0,24.8346,24.8346,24.8346,24.8346,0.0
2009-05-20 13:30:00,34.55,34.55,34.55,34.55,0.0,24.8346,24.8346,24.8346,24.8346,0.0
2009-05-20 13:35:00,34.55,34.55,34.55,34.55,0.0,24.8346,24.8346,24.8346,24.8346,0.0
2009-05-20 13:40:00,34.71,34.71,34.71,34.71,100.0,24.9496,24.9496,24.9496,24.9496,100.0
2009-05-20 13:45:00,34.69,34.7,34.69,34.7,700.0,24.9352,24.9424,24.9352,24.9424,700.0
2009-05-20 13:50:00,34.7,34.7,34.7,34.7,0.0,24.9424,24.9424,24.9424,24.9424,0.0
2009-05-20 13:55:00,34.7,34.7,34.7,34.7,0.0,24.9424,24.9424,24.9424,24.9424,0.0
2009-05-20 14:00:00,34.6,34.66,34.59,34.6,1000.0,24.8705,24.9137,24.8634,24.8705,1000.0
2009-05-20 14:05:00,34.65,34.65,34.65,34.65,100.0,24.9065,24.9065,24.9065,24.9065,100.0
2009-05-20 14:10:00,34.65,34.68,34.65,34.68,3700.0,24.9065,24.9281,24.9065,24.9281,3700.0
2009-05-20 14:15:00,34.66,34.75,34.66,34.75,700.0,24.9137,24.9784,24.9137,24.9784,700.0
2009-05-20 14:20:00,34.75,34.75,34.75,34.75,0.0,24.9784,24.9784,24.9784,24.9784,0.0
2009-05-20 14:25:00,34.75,34.75,34.74,34.74,300.0,24.9784,24.9784,24.9712,24.9712,300.0
2009-05-20 14:30:00,34.7,34.7,34.65,34.68,4000.0,24.9424,24.9424,24.9065,24.9281,4000.0
2009-05-20 14:35:00,34.68,34.68,34.68,34.68,0.0,24.9281,24.9281,24.9281,24.9281,0.0
2009-05-20 14:40:00,34.71,34.76,34.71,34.76,500.0,24.9496,24.9856,24.9496,24.9856,500.0
2009-05-20 14:45:00,34.76,34.76,34.76,34.76,0.0,24.9856,24.9856,24.9856,24.9856,0.0
2009-05-20 14:50:00,34.73,34.8,34.71,34.8,400.0,24.964,25.0143,24.9496,25.0143,400.0
2009-05-20 14:55:00,34.8,34.8,34.8,34.8,0.0,25.0143,25.0143,25.0143,25.0143,0.0
2009-05-20 15:00:00,34.71,34.71,34.7,34.7,4100.0,24.9496,24.9496,24.9424,24.9424,4100.0
2009-05-20 15:05:00,34.68,34.7,34.67,34.67,4300.0,24.9281,24.9424,24.9209,24.9209,4300.0
2009-05-20 15:10:00,34.66,34.66,34.6,34.6,7000.0,24.9137,24.9137,24.8705,24.8705,7000.0
2009-05-20 15:15:00,34.58,34.58,34.54,34.55,1200.0,24.8562,24.8562,24.8274,24.8346,1200.0
2009-05-20 15:20:00,34.52,34.54,34.5,34.5,2100.0,24.813,24.8274,24.7987,24.7987,2100.0
2009-05-20 15:25:00,34.48,34.6,34.48,34.51,47500.0,24.7843,24.8705,24.7843,24.8059,47500.0
2009-05-20 15:30:00,34.48,34.48,34.44,34.44,1000.0,24.7843,24.7843,24.7555,24.7555,1000.0
2009-05-20 15:35:00,34.48,34.5,34.47,34.47,2600.0,24.7843,24.7987,24.7771,24.7771,2600.0
2009-05-20 15:40:00,34.51,34.51,34.35,34.35,1100.0,24.8059,24.8059,24.6908,24.6908,1100.0
2009-05-20 15:45:00,34.36,34.36,34.36,34.36,100.0,24.698,24.698,24.698,24.698,100.0
2009-05-20 15:50:00,34.32,34.43,34.32,34.4,10200.0,24.6693,24.7484,24.6693,24.7268,10200.0
2009-05-20 15:55:00,34.39,34.43,34.36,34.36,2200.0,24.7196,24.7484,24.698,24.698,2200.0
2009-05-21 09:30:00,33.94,34.01,33.86,33.86,2400.0,24.3961,24.4465,24.3386,24.3386,2400.0
2009-05-21 09:35:00,33.89,33.89,33.81,33.86,47300.0,24.3602,24.3602,24.3027,24.3386,47300.0
2009-05-21 09:40:00,33.89,33.89,33.89,33.89,4600.0,24.3602,24.3602,24.3602,24.3602,4600.0
2009-05-21 09:45:00,33.96,33.96,33.91,33.91,1200.0,24.4105,24.4105,24.3746,24.3746,1200.0
2009-05-21 09:50:00,34.02,34.02,34.02,34.02,100.0,24.4536,24.4536,24.4536,24.4536,100.0
2009-05-21 09:55:00,33.93,33.93,33.86,33.86,200.0,24.389,24.389,24.3386,24.3386,200.0
2009-05-21 10:00:00,33.93,33.93,33.86,33.86,900.0,24.389,24.389,24.3386,24.3386,900.0
2009-05-21 10:05:00,34.01,34.01,34.01,34.01,100.0,24.4465,24.4465,24.4465,24.4465,100.0
2009-05-21 10:10:00,33.89,33.9,33.86,33.86,600.0,24.3602,24.3674,24.3386,24.3386,600.0
2009-05-21 10:15:00,33.84,33.84,33.83,33.83,200.0,24.3243,24.3243,24.3171,24.3171,200.0
2009-05-21 10:20:00,33.78,33.84,33.78,33.84,12300.0,24.2811,24.3243,24.2811,24.3243,12300.0
2009-05-21 10:25:00,33.74,33.74,33.74,33.74,1600.0,24.2524,24.2524,24.2524,24.2524,1600.0
2009-05-21 10:30:00,33.74,33.74,33.74,33.74,0.0,24.2524,24.2524,24.2524,24.2524,0.0
2009-05-21 10:35:00,33.74,33.74,33.74,33.74,0.0,24.2524,24.2524,24.2524,24.2524,0.0
2009-05-21 10:40:00,33.74,33.74,33.74,33.74,0.0,24.2524,24.2524,24.2524,24.2524,0.0
2009-05-21 10:45:00,33.74,33.74,33.74,33.74,0.0,24.2524,24.2524,24.2524,24.2524,0.0
2009-05-21 10:50:00,33.8,33.8,33.8,33.8,10500.0,24.2955,24.2955,24.2955,24.2955,10500.0
2009-05-21 10:55:00,33.72,33.73,33.72,33.73,16600.0,24.238,24.2452,24.238,24.2452,16600.0
2009-05-21 11:00:00,33.73,33.73,33.73,33.73,0.0,24.2452,24.2452,24.2452,24.2452,0.0
2009-05-21 11:05:00,33.65,33.65,33.65,33.65,500.0,24.1877,24.1877,24.1877,24.1877,500.0
2009-05-21 11:10:00,33.65,33.65,33.65,33.65,0.0,24.1877,24.1877,24.1877,24.1877,0.0
2009-05-21 11:15:00,33.65,33.65,33.65,33.65,0.0,24.1877,24.1877,24.1877,24.1877,0.0
2009-05-21 11:20:00,33.65,33.65,33.65,33.65,0.0,24.1877,24.1877,24.1877,24.1877,0.0
2009-05-21 11:25:00,33.65,33.65,33.65,33.65,0.0,24.1877,24.1877,24.1877,24.1877,0.0
2009-05-21 11:30:00,33.65,33.65,33.65,33.65,0.0,24.1877,24.1877,24.1877,24.1877,0.0
2009-05-21 11:35:00,33.78,33.78,33.75,33.75,200.0,24.2811,24.2811,24.2596,24.2596,200.0
2009-05-21 11:40:00,33.75,33.75,33.75,33.75,0.0,24.2596,24.2596,24.2596,24.2596,0.0
2009-05-21 11:45:00,33.75,33.75,33.75,33.75,0.0,24.2596,24.2596,24.2596,24.2596,0.0
2009-05-21 11:50:00,33.75,33.75,33.75,33.75,0.0,24.2596,24.2596,24.2596,24.2596,0.0
2009-05-21 11:55:00,33.75,33.75,33.75,33.75,0.0,24.2596,24.2596,24.2596,24.2596,0.0
2009-05-21 12:00:00,33.93,33.93,33.93,33.93,1000.0,24.389,24.389,24.389,24.389,1000.0
2009-05-21 12:05:00,33.93,33.93,33.93,33.93,0.0,24.389,24.389,24.389,24.389,0.0
2009-05-21 12:10:00,33.93,33.93,33.93,33.93,0.0,24.389,24.389,24.389,24.389,0.0
2009-05-21 12:15:00,33.93,33.93,33.93,33.93,0.0,24.389,24.389,24.389,24.389,0.0
2009-05-21 12:20:00,33.83,33.83,33.83,33.83,500.0,24.3171,24.3171,24.3171,24.3171,500.0
2009-05-21 12:25:00,33.83,33.83,33.83,33.83,0.0,24.3171,24.3171,24.3171,24.3171,0.0
2009-05-21 12:30:00,33.83,33.83,33.83,33.83,0.0,24.3171,24.3171,24.3171,24.3171,0.0
2009-05-21 12:35:00,33.87,33.87,33.87,33.87,100.0,24.3458,24.3458,24.3458,24.3458,100.0
2009-05-21 12:40:00,33.87,33.87,33.87,33.87,0.0,24.3458,24.3458,24.3458,24.3458,0.0
2009-05-21 12:45:00,33.87,33.87,33.87,33.87,0.0,24.3458,24.3458,24.3458,24.3458,0.0
2009-05-21 12:50:00,33.95,33.95,33.86,33.87,1100.0,24.4033,24.4033,24.3386,24.3458,1100.0
2009-05-21 12:55:00,33.89,33.92,33.89,33.92,300.0,24.3602,24.3818,24.3602,24.3818,300.0
2009-05-21 13:00:00,33.93,33.99,33.93,33.99,1400.0,24.389,24.4321,24.389,24.4321,1400.0
2009-05-21 13:05:00,33.91,33.91,33.9,33.9,400.0,24.3746,24.3746,24.3674,24.3674,400.0
2009-05-21 13:10:00,33.91,33.91,33.91,33.91,300.0,24.3746,24.3746,24.3746,24.3746,300.0
2009-05-21 13:15:00,33.91,33.91,33.91,33.91,0.0,24.3746,24.3746,24.3746,24.3746,0.0
2009-05-21 13:20:00,33.91,33.91,33.91,33.91,0.0,24.3746,24.3746,24.3746,24.3746,0.0
2009-05-21 13:25:00,33.82,33.82,33.79,33.8,11000.0,24.3099,24.3099,24.2883,24.2955,11000.0
2009-05-21 13:30:00,33.78,33.78,33.77,33.77,300.0,24.2811,24.2811,24.2739,24.2739,300.0
2009-05-21 13:35:00,33.82,33.82,33.77,33.77,800.0,24.3099,24.3099,24.2739,24.2739,800.0
2009-05-21 13:40:00,33.77,33.77,33.77,33.77,0.0,24.2739,24.2739,24.2739,24.2739,0.0
2009-05-21 13:45:00,33.77,33.77,33.77,33.77,0.0,24.2739,24.2739,24.2739,24.2739,0.0
2009-05-21 13:50:00,33.77,33.77,33.77,33.77,0.0,24.2739,24.2739,24.2739,24.2739,0.0
2009-05-21 13:55:00,33.77,33.77,33.77,33.77,0.0,24.2739,24.2739,24.2739,24.2739,0.0
2009-05-21 14:00:00,33.77,33.77,33.77,33.77,0.0,24.2739,24.2739,24.2739,24.2739,0.0
2009-05-21 14:05:00,33.74,33.74,33.74,33.74,100.0,24.2524,24.2524,24.2524,24.2524,100.0
2009-05-21 14:10:00,33.71,33.71,33.67,33.71,2000.0,24.2308,24.2308,24.2021,24.2308,2000.0
2009-05-21 14:15:00,33.72,33.72,33.72,33.72,100.0,24.238,24.238,24.238,24.238,100.0
2009-05-21 14:20:00,33.69,33.69,33.69,33.69,200.0,24.2164,24.2164,24.2164,24.2164,200.0
2009-05-21 14:25:00,33.73,33.75,33.73,33.75,500.0,24.2452,24.2596,24.2452,24.2596,500.0
2009-05-21 14:30:00,33.75,33.75,33.75,33.75,0.0,24.2596,24.2596,24.2596,24.2596,0.0
2009-05-21 14:35:00,33.7,33.7,33.7,33.7,100.0,24.2236,24.2236,24.2236,24.2236,100.0
2009-05-21 14:40:00,33.67,33.67,33.67,33.67,7800.0,24.2021,24.2021,24.2021,24.2021,7800.0
2009-05-21 14:45:00,33.66,33.67,33.66,33.67,6000.0,24.1949,24.2021,24.1949,24.2021,6000.0
2009-05-21 14:50:00,33.63,33.63,33.62,33.62,2800.0,24.1733,24.1733,24.1661,24.1661,2800.0
2009-05-21 14:55:00,33.62,33.62,33.62,33.62,0.0,24.1661,24.1661,24.1661,24.1661,0.0
2009-05-21 15:00:00,33.69,33.69,33.69,33.69,1200.0,24.2164,24.2164,24.2164,24.2164,1200.0
2009-05-21 15:05:00,33.64,33.64,33.64,33.64,100.0,24.1805,24.1805,24.1805,24.1805,100.0
2009-05-21 15:10:00,33.67,33.67,33.67,33.67,100.0,24.2021,24.2021,24.2021,24.2021,100.0
2009-05-21 15:15:00,33.7,33.7,33.7,33.7,100.0,24.2236,24.2236,24.2236,24.2236,100.0
2009-05-21 15:20:00,33.68,33.68,33.68,33.68,100.0,24.2093,24.2093,24.2093,24.2093,100.0
2009-05-21 15:25:00,33.65,33.69,33.65,33.66,3900.0,24.1877,24.2164,24.1877,24.1949,3900.0
2009-05-21 15:30:00,33.7,33.8,33.7,33.8,500.0,24.2236,24.2955,24.2236,24.2955,500.0
2009-05-21 15:35:00,33.81,33.81,33.78,33.78,3700.0,24.3027,24.3027,24.2811,24.2811,3700.0
2009-05-21 15:40:00,33.72,33.78,33.71,33.78,1000.0,24.238,24.2811,24.2308,24.2811,1000.0
2009-05-21 15:45:00,33.84,33.85,33.84,33.84,500.0,24.3243,24.3314,24.3243,24.3243,500.0
2009-05-21 15:50:00,33.82,33.83,33.76,33.83,2800.0,24.3099,24.3171,24.2668,24.3171,2800.0
2009-05-21 15:55:00,33.85,33.91,33.85,33.91,3200.0,24.3314,24.3746,24.3314,24.3746,3200.0
2009-05-22 09:30:00,34.14,34.15,34.13,34.14,10300.0,24.5399,24.5471,24.5327,24.5399,10300.0
2009-05-22 09:35:00,34.06,34.1,34.03,34.03,3100.0,24.4824,24.5111,24.4608,24.4608,3100.0
2009-05-22 09:40:00,34.03,34.03,34.02,34.02,2000.0,24.4608,24.4608,24.4536,24.4536,2000.0
2009-05-22 09:45:00,33.91,33.91,33.91,33.91,2500.0,24.3746,24.3746,24.3746,24.3746,2500.0
2009-05-22 09:50:00,33.9,33.9,33.86,33.86,400.0,24.3674,24.3674,24.3386,24.3386,400.0
2009-05-22 09:55:00,33.94,33.94,33.94,33.94,400.0,24.3961,24.3961,24.3961,24.3961,400.0
2009-05-22 10:00:00,33.9,33.95,33.9,33.94,600.0,24.3674,24.4033,24.3674,24.3961,600.0
2009-05-22 10:05:00,33.94,33.94,33.94,33.94,0.0,24.3961,24.3961,24.3961,24.3961,0.0
2009-05-22 10:10:00,33.96,33.96,33.96,33.96,100.0,24.4105,24.4105,24.4105,24.4105,100.0
2009-05-22 10:15:00,34.02,34.02,34.02,34.02,100.0,24.4536,24.4536,24.4536,24.4536,100.0
2009-05-22 10:20:00,34.08,34.08,34.06,34.06,600.0,24.4968,24.4968,24.4824,24.4824,600.0
2009-05-22 10:25:00,34.13,34.13,34.1,34.1,200.0,24.5327,24.5327,24.5111,24.5111,200.0
2009-05-22 10:30:00,34.02,34.02,34.02,34.02,100.0,24.4536,24.4536,24.4536,24.4536,100.0
2009-05-22 10:35:00,34.04,34.06,34.02,34.06,300.0,24.468,24.4824,24.4536,24.4824,300.0
2009-05-22 10:40:00,34.1,34.1,34.1,34.1,500.0,24.5111,24.5111,24.5111,24.5111,500.0
2009-05-22 10:45:00,34.1,34.1,34.1,34.1,0.0,24.5111,24.5111,24.5111,24.5111,0.0
2009-05-22 10:50:00,34.1,34.1,34.1,34.1,0.0,24.5111,24.5111,24.5111,24.5111,0.0
2009-05-22 10:55:00,34.1,34.1,34.1,34.1,0.0,24.5111,24.5111,24.5111,24.5111,0.0
2009-05-22 11:00:00,34.1,34.1,34.1,34.1,0.0,24.5111,24.5111,24.5111,24.5111,0.0
2009-05-22 11:05:00,34.1,34.1,34.1,34.1,0.0,24.5111,24.5111,24.5111,24.5111,0.0
2009-05-22 11:10:00,34.1,34.1,34.1,34.1,0.0,24.5111,24.5111,24.5111,24.5111,0.0
2009-05-22 11:15:00,34.1,34.1,34.1,34.1,0.0,24.5111,24.5111,24.5111,24.5111,0.0
2009-05-22 11:20:00,34.19,34.19,34.19,34.19,100.0,24.5758,24.5758,24.5758,24.5758,100.0
2009-05-22 11:25:00,34.19,34.19,34.19,34.19,0.0,24.5758,24.5758,24.5758,24.5758,0.0
2009-05-22 11:30:00,34.19,34.19,34.19,34.19,0.0,24.5758,24.5758,24.5758,24.5758,0.0
2009-05-22 11:35:00,34.19,34.19,34.19,34.19,0.0,24.5758,24.5758,24.5758,24.5758,0.0
2009-05-22 11:40:00,34.19,34.19,34.19,34.19,0.0,24.5758,24.5758,24.5758,24.5758,0.0
2009-05-22 11:45:00,34.19,34.19,34.19,34.19,0.0,24.5758,24.5758,24.5758,24.5758,0.0
2009-05-22 11:50:00,34.14,34.14,34.14,34.14,100.0,24.5399,24.5399,24.5399,24.5399,100.0
2009-05-22 11:55:00,34.14,34.14,34.14,34.14,0.0,24.5399,24.5399,24.5399,24.5399,0.0
2009-05-22 12:00:00,34.16,34.16,34.16,34.16,100.0,24.5543,24.5543,24.5543,24.5543,100.0
2009-05-22 12:05:00,34.16,34.16,34.16,34.16,0.0,24.5543,24.5543,24.5543,24.5543,0.0
2009-05-22 12:10:00,34.16,34.16,34.16,34.16,0.0,24.5543,24.5543,24.5543,24.5543,0.0
2009-05-22 12:15:00,34.16,34.16,34.16,34.16,0.0,24.5543,24.5543,24.5543,24.5543,0.0
2009-05-22 12:20:00,34.11,34.11,34.11,34.11,100.0,24.5183,24.5183,24.5183,24.5183,100.0
2009-05-22 12:25:00,34.11,34.11,34.11,34.11,2100.0,24.5183,24.5183,24.5183,24.5183,2100.0
2009-05-22 12:30:00,34.08,34.08,34.08,34.08,200.0,24.4968,24.4968,24.4968,24.4968,200.0
2009-05-22 12:35:00,34.05,34.05,34.05,34.05,300.0,24.4752,24.4752,24.4752,24.4752,300.0
2009-05-22 12:40:00,34.14,34.14,34.14,34.14,100.0,24.5399,24.5399,24.5399,24.5399,100.0
2009-05-22 12:45:00,34.14,34.14,34.14,34.14,0.0,24.5399,24.5399,24.5399,24.5399,0.0
2009-05-22 12:50:00,34.14,34.14,34.14,34.14,0.0,24.5399,24.5399,24.5399,24.5399,0.0
2009-05-22 12:55:00,34.14,34.14,34.14,34.14,0.0,24.5399,24.5399,24.5399,24.5399,0.0
2009-05-22 13:00:00,34.14,34.14,34.14,34.14,0.0,24.5399,24.5399,24.5399,24.5399,0.0
2009-05-22 13:05:00,34.14,34.14,34.14,34.14,0.0,24.5399,24.5399,24.5399,24.5399,0.0
2009-05-22 13:10:00,34.14,34.14,34.14,34.14,0.0,24.5399,24.5399,24.5399,24.5399,0.0
2009-05-22 13:15:00,34.14,34.14,34.14,34.14,0.0,24.5399,24.5399,24.5399,24.5399,0.0
2009-05-22 13:20:00,34.14,34.14,34.14,34.14,0.0,24.5399,24.5399,24.5399,24.5399,0.0
2009-05-22 13:25:00,34.18,34.18,34.18,34.18,100.0,24.5687,24.5687,24.5687,24.5687,100.0
2009-05-22 13:30:00,34.15,34.15,34.14,34.14,3000.0,24.5471,24.5471,24.5399,24.5399,3000.0
2009-05-22 13:35:00,34.13,34.14,34.13,34.14,2400.0,24.5327,24.5399,24.5327,24.5399,2400.0
2009-05-22 13:40:00,34.14,34.14,34.14,34.14,0.0,24.5399,24.5399,24.5399,24.5399,0.0
2009-05-22 13:45:00,34.16,34.16,34.16,34.16,200.0,24.5543,24.5543,24.5543,24.5543,200.0
2009-05-22 13:50:00,34.16,34.16,34.16,34.16,0.0,24.5543,24.5543,24.5543,24.5543,0.0
2009-05-22 13:55:00,34.12,34.16,34.12,34.16,300.0,24.5255,24.5543,24.5255,24.5543,300.0
2009-05-22 14:00:00,34.17,34.17,34.17,34.17,200.0,24.5615,24.5615,24.5615,24.5615,200.0
2009-05-22 14:05:00,34.14,34.14,34.14,34.14,100.0,24.5399,24.5399,24.5399,24.5399,100.0
2009-05-22 14:10:00,34.16,34.16,34.12,34.12,2700.0,24.5543,24.5543,24.5255,24.5255,2700.0
2009-05-22 14:15:00,34.13,34.13,34.13,34.13,600.0,24.5327,24.5327,24.5327,24.5327,600.0
2009-05-22 14:20:00,34.14,34.14,34.14,34.14,200.0,24.5399,24.5399,24.5399,24.5399,200.0
2009-05-22 14:25:00,34.16,34.16,34.16,34.16,100.0,24.5543,24.5543,24.5543,24.5543,100.0
2009-05-22 14:30:00,34.17,34.17,34.17,34.17,300.0,24.5615,24.5615,24.5615,24.5615,300.0
2009-05-22 14:35:00,34.18,34.18,34.18,34.18,7400.0,24.5687,24.5687,24.5687,24.5687,7400.0
2009-05-22 14:40:00,34.18,34.18,34.18,34.18,100.0,24.5687,24.5687,24.5687,24.5687,100.0
2009-05-22 14:45:00,34.22,34.23,34.22,34.23,13100.0,24.5974,24.6046,24.5974,24.6046,13100.0
2009-05-22 14:50:00,34.22,34.22,34.18,34.18,2300.0,24.5974,24.5974,24.5687,24.5687,2300.0
2009-05-22 14:55:00,34.22,34.22,34.22,34.22,300.0,24.5974,24.5974,24.5974,24.5974,300.0
2009-05-22 15:00:00,34.19,34.22,34.19,34.22,200.0,24.5758,24.5974,24.5758,24.5974,200.0
2009-05-22 15:05:00,34.22,34.22,34.22,34.22,200.0,24.5974,24.5974,24.5974,24.5974,200.0
2009-05-22 15:10:00,34.24,34.24,34.24,34.24,1100.0,24.6118,24.6118,24.6118,24.6118,1100.0
2009-05-22 15:15:00,34.2,34.2,34.2,34.2,100.0,24.583,24.583,24.583,24.583,100.0
2009-05-22 15:20:00,34.16,34.16,34.16,34.16,2000.0,24.5543,24.5543,24.5543,24.5543,2000.0
2009-05-22 15:25:00,34.13,34.13,34.12,34.12,1200.0,24.5327,24.5327,24.5255,24.5255,1200.0
2009-05-22 15:30:00,34.12,34.12,34.12,34.12,1000.0,24.5255,24.5255,24.5255,24.5255,1000.0
2009-05-22 15:35:00,34.15,34.16,34.15,34.16,4100.0,24.5471,24.5543,24.5471,24.5543,4100.0
2009-05-22 15:40:00,34.16,34.16,34.16,34.16,0.0,24.5543,24.5543,24.5543,24.5543,0.0
2009-05-22 15:45:00,34.16,34.16,34.16,34.16,0.0,24.5543,24.5543,24.5543,24.5543,0.0
2009-05-22 15:50:00,34.05,34.05,34.03,34.03,600.0,24.4752,24.4752,24.4608,24.4608,600.0
2009-05-22 15:55:00,34.01,34.01,34.0,34.01,1800.0,24.4465,24.4465,24.4393,24.4465,1800.0
2009-05-26 09:30:00,33.69,33.77,33.64,33.65,2800.0,24.2164,24.2739,24.1805,24.1877,2800.0
2009-05-26 09:35:00,33.65,33.65,33.65,33.65,0.0,24.1877,24.1877,24.1877,24.1877,0.0
2009-05-26 09:40:00,33.65,33.65,33.65,33.65,0.0,24.1877,24.1877,24.1877,24.1877,0.0
2009-05-26 09:45:00,33.65,33.65,33.65,33.65,0.0,24.1877,24.1877,24.1877,24.1877,0.0
2009-05-26 09:50:00,33.91,33.91,33.91,33.91,100.0,24.3746,24.3746,24.3746,24.3746,100.0
2009-05-26 09:55:00,33.91,33.91,33.91,33.91,0.0,24.3746,24.3746,24.3746,24.3746,0.0
2009-05-26 10:00:00,33.98,34.0,33.98,34.0,400.0,24.4249,24.4393,24.4249,24.4393,400.0
2009-05-26 10:05:00,34.0,34.0,34.0,34.0,0.0,24.4393,24.4393,24.4393,24.4393,0.0
2009-05-26 10:10:00,34.0,34.0,34.0,34.0,0.0,24.4393,24.4393,24.4393,24.4393,0.0
2009-05-26 10:15:00,34.0,34.0,34.0,34.0,0.0,24.4393,24.4393,24.4393,24.4393,0.0
2009-05-26 10:20:00,34.44,34.44,34.44,34.44,100.0,24.7555,24.7555,24.7555,24.7555,100.0
2009-05-26 10:25:00,34.43,34.43,34.37,34.37,13300.0,24.7484,24.7484,24.7052,24.7052,13300.0
2009-05-26 10:30:00,34.37,34.37,34.37,34.37,0.0,24.7052,24.7052,24.7052,24.7052,0.0
2009-05-26 10:35:00,34.37,34.37,34.37,34.37,0.0,24.7052,24.7052,24.7052,24.7052,0.0
2009-05-26 10:40:00,34.37,34.37,34.37,34.37,0.0,24.7052,24.7052,24.7052,24.7052,0.0
2009-05-26 10:45:00,34.53,34.6,34.53,34.53,20500.0,24.8202,24.8705,24.8202,24.8202,20500.0
2009-05-26 10:50:00,34.53,34.53,34.53,34.53,0.0,24.8202,24.8202,24.8202,24.8202,0.0
2009-05-26 10:55:00,34.55,34.55,34.55,34.55,300.0,24.8346,24.8346,24.8346,24.8346,300.0
2009-05-26 11:00:00,34.54,34.54,34.54,34.54,100.0,24.8274,24.8274,24.8274,24.8274,100.0
2009-05-26 11:05:00,34.5,34.5,34.5,34.5,100.0,24.7987,24.7987,24.7987,24.7987,100.0
2009-05-26 11:10:00,34.5,34.5,34.5,34.5,0.0,24.7987,24.7987,24.7987,24.7987,0.0
2009-05-26 11:15:00,34.5,34.5,34.5,34.5,0.0,24.7987,24.7987,24.7987,24.7987,0.0
2009-05-26 11:20:00,34.52,34.52,34.52,34.52,100.0,24.813,24.813,24.813,24.813,100.0
2009-05-26 11:25:00,34.56,34.6,34.56,34.6,3500.0,24.8418,24.8705,24.8418,24.8705,3500.0
2009-05-26 11:30:00,34.61,34.62,34.58,34.58,24800.0,24.8777,24.8849,24.8562,24.8562,24800.0
2009-05-26 11:35:00,34.59,34.59,34.57,34.58,10300.0,24.8634,24.8634,24.849,24.8562,10300.0
2009-05-26 11:40:00,34.62,34.66,34.6,34.66,4500.0,24.8849,24.9137,24.8705,24.9137,4500.0
2009-05-26 11:45:00,34.65,34.68,34.65,34.66,6300.0,24.9065,24.9281,24.9065,24.9137,6300.0
2009-05-26 11:50:00,34.66,34.71,34.66,34.71,5100.0,24.9137,24.9496,24.9137,24.9496,5100.0
2009-05-26 11:55:00,34.69,34.71,34.69,34.71,5500.0,24.9352,24.9496,24.9352,24.9496,5500.0
2009-05-26 12:00:00,34.71,34.71,34.66,34.71,9800.0,24.9496,24.9496,24.9137,24.9496,9800.0
2009-05-26 12:05:00,34.71,34.71,34.63,34.67,8500.0,24.9496,24.9496,24.8921,24.9209,8500.0
2009-05-26 12:10:00,34.67,34.67,34.66,34.67,4600.0,24.9209,24.9209,24.9137,24.9209,4600.0
2009-05-26 12:15:00,34.67,34.69,34.63,34.68,6900.0,24.9209,24.9352,24.8921,24.9281,6900.0
2009-05-26 12:20:00,34.7,34.7,34.66,34.7,3600.0,24.9424,24.9424,24.9137,24.9424,3600.0
2009-05-26 12:25:00,34.73,34.76,34.7,34.73,6600.0,24.964,24.9856,24.9424,24.964,6600.0
2009-05-26 12:30:00,34.74,34.74,34.71,34.73,4100.0,24.9712,24.9712,24.9496,24.964,4100.0
2009-05-26 12:35:00,34.73,34.77,34.73,34.74,6600.0,24.964,24.9927,24.964,24.9712,6600.0
2009-05-26 12:40:00,34.75,34.76,34.73,34.74,8000.0,24.9784,24.9856,24.964,24.9712,8000.0
2009-05-26 12:45:00,34.75,34.76,34.68,34.74,8300.0,24.9784,24.9856,24.9281,24.9712,8300.0
2009-05-26 12:50:00,34.78,34.87,34.78,34.87,5000.0,24.9999,25.0646,24.9999,25.0646,5000.0
2009-05-26 12:55:00,34.85,34.86,34.85,34.86,12000.0,25.0503,25.0574,25.0503,25.0574,12000.0
2009-05-26 13:00:00,34.86,34.87,34.85,34.87,5000.0,25.0574,25.0646,25.0503,25.0646,5000.0
2009-05-26 13:05:00,34.89,34.89,34.78,34.86,7600.0,25.079,25.079,24.9999,25.0574,7600.0
2009-05-26 13:10:00,34.87,34.88,34.73,34.8,23000.0,25.0646,25.0718,24.964,25.0143,23000.0
2009-05-26 13:15:00,34.8,34.8,34.8,34.8,2100.0,25.0143,25.0143,25.0143,25.0143,2100.0
2009-05-26 13:20:00,34.8,34.81,34.8,34.8,5700.0,25.0143,25.0215,25.0143,25.0143,5700.0
2009-05-26 13:25:00,34.78,34.78,34.78,34.78,300.0,24.9999,24.9999,24.9999,24.9999,300.0
2009-05-26 13:30:00,34.76,34.76,34.74,34.74,1700.0,24.9856,24.9856,24.9712,24.9712,1700.0
2009-05-26 13:35:00,34.78,34.82,34.78,34.82,3900.0,24.9999,25.0287,24.9999,25.0287,3900.0
2009-05-26 13:40:00,34.81,34.82,34.81,34.81,4700.0,25.0215,25.0287,25.0215,25.0215,4700.0
2009-05-26 13:45:00,34.84,34.85,34.82,34.82,8400.0,25.0431,25.0503,25.0287,25.0287,8400.0
2009-05-26 13:50:00,34.85,34.85,34.78,34.78,3200.0,25.0503,25.0503,24.9999,24.9999,3200.0
2009-05-26 13:55:00,34.84,34.84,34.78,34.78,7200.0,25.0431,25.0431,24.9999,24.9999,7200.0
2009-05-26 14:00:00,34.78,34.78,34.77,34.77,600.0,24.9999,24.9999,24.9927,24.9927,600.0
2009-05-26 14:05:00,34.77,34.77,34.77,34.77,0.0,24.9927,24.9927,24.9927,24.9927,0.0
2009-05-26 14:10:00,34.88,34.88,34.88,34.88,4000.0,25.0718,25.0718,25.0718,25.0718,4000.0
2009-05-26 14:15:00,34.88,34.88,34.88,34.88,0.0,25.0718,25.0718,25.0718,25.0718,0.0
2009-05-26 14:20:00,34.85,34.87,34.83,34.85,24500.0,25.0503,25.0646,25.0359,25.0503,24500.0
2009-05-26 14:25:00,34.85,34.87,34.85,34.86,12200.0,25.0503,25.0646,25.0503,25.0574,12200.0
2009-05-26 14:30:00,34.85,34.85,34.85,34.85,8800.0,25.0503,25.0503,25.0503,25.0503,8800.0
2009-05-26 14:35:00,34.85,34.85,34.85,34.85,1200.0,25.0503,25.0503,25.0503,25.0503,1200.0
2009-05-26 14:40:00,34.9,34.9,34.9,34.9,100.0,25.0862,25.0862,25.0862,25.0862,100.0
2009-05-26 14:45:00,34.85,34.85,34.85,34.85,400.0,25.0503,25.0503,25.0503,25.0503,400.0
2009-05-26 14:50:00,34.85,34.85,34.84,34.85,30900.0,25.0503,25.0503,25.0431,25.0503,30900.0
2009-05-26 14:55:00,34.85,34.85,34.81,34.81,12300.0,25.0503,25.0503,25.0215,25.0215,12300.0
2009-05-26 15:00:00,34.81,34.81,34.81,34.81,4100.0,25.0215,25.0215,25.0215,25.0215,4100.0
2009-05-26 15:05:00,34.81,34.81,34.81,34.81,0.0,25.0215,25.0215,25.0215,25.0215,0.0
2009-05-26 15:10:00,34.89,34.89,34.82,34.82,5400.0,25.079,25.079,25.0287,25.0287,5400.0
2009-05-26 15:15:00,34.83,34.85,34.75,34.8,36500.0,25.0359,25.0503,24.9784,25.0143,36500.0
2009-05-26 15:20:00,34.83,34.83,34.83,34.83,1700.0,25.0359,25.0359,25.0359,25.0359,1700.0
2009-05-26 15:25:00,34.79,34.79,34.79,34.79,1500.0,25.0071,25.0071,25.0071,25.0071,1500.0
2009-05-26 15:30:00,34.8,34.87,34.79,34.87,26600.0,25.0143,25.0646,25.0071,25.0646,26600.0
2009-05-26 15:35:00,34.83,34.87,34.83,34.87,1800.0,25.0359,25.0646,25.0359,25.0646,1800.0
2009-05-26 15:40:00,34.87,34.87,34.79,34.79,10700.0,25.0646,25.0646,25.0071,25.0071,10700.0
2009-05-26 15:45:00,34.83,34.88,34.71,34.82,112200.0,25.0359,25.0718,24.9496,25.0287,112200.0
2009-05-26 15:50:00,34.8,34.83,34.79,34.79,6700.0,25.0143,25.0359,25.0071,25.0071,6700.0
2009-05-26 15:55:00,34.76,34.76,34.75,34.75,600.0,24.9856,24.9856,24.9784,24.9784,600.0
2009-05-27 09:30:00,34.75,34.78,34.73,34.73,4900.0,24.9784,24.9999,24.964,24.964,4900.0
2009-05-27 09:35:00,34.73,34.73,34.73,34.73,0.0,24.964,24.964,24.964,24.964,0.0
2009-05-27 09:40:00,34.75,34.75,34.75,34.75,3600.0,24.9784,24.9784,24.9784,24.9784,3600.0
2009-05-27 09:45:00,34.75,34.75,34.75,34.75,0.0,24.9784,24.9784,24.9784,24.9784,0.0
2009-05-27 09:50:00,34.75,34.75,34.75,34.75,0.0,24.9784,24.9784,24.9784,24.9784,0.0
2009-05-27 09:55:00,34.82,34.82,34.82,34.82,500.0,25.0287,25.0287,25.0287,25.0287,500.0
2009-05-27 10:00:00,34.87,34.94,34.75,34.75,8100.0,25.0646,25.1149,24.9784,24.9784,8100.0
2009-05-27 10:05:00,34.67,34.71,34.67,34.71,7500.0,24.9209,24.9496,24.9209,24.9496,7500.0
2009-05-27 10:10:00,34.74,34.75,34.74,34.75,600.0,24.9712,24.9784,24.9712,24.9784,600.0
2009-05-27 10:15:00,34.7,34.7,34.7,34.7,400.0,24.9424,24.9424,24.9424,24.9424,400.0
2009-05-27 10:20:00,34.75,34.75,34.74,34.74,700.0,24.9784,24.9784,24.9712,24.9712,700.0
2009-05-27 10:25:00,34.74,34.74,34.74,34.74,0.0,24.9712,24.9712,24.9712,24.9712,0.0
2009-05-27 10:30:00,34.74,34.74,34.74,34.74,0.0,24.9712,24.9712,24.9712,24.9712,0.0
2009-05-27 10:35:00,34.74,34.74,34.74,34.74,0.0,24.9712,24.9712,24.9712,24.9712,0.0
2009-05-27 10:40:00,34.84,34.84,34.71,34.71,400.0,25.0431,25.0431,24.9496,24.9496,400.0
2009-05-27 10:45:00,34.71,34.71,34.71,34.71,0.0,24.9496,24.9496,24.9496,24.9496,0.0
2009-05-27 10:50:00,34.71,34.71,34.71,34.71,0.0,24.9496,24.9496,24.9496,24.9496,0.0
2009-05-27 10:55:00,34.71,34.71,34.71,34.71,0.0,24.9496,24.9496,24.9496,24.9496,0.0
2009-05-27 11:00:00,34.71,34.71,34.71,34.71,0.0,24.9496,24.9496,24.9496,24.9496,0.0
2009-05-27 11:05:00,34.72,34.72,34.68,34.68,600.0,24.9568,24.9568,24.9281,24.9281,600.0
2009-05-27 11:10:00,34.72,34.78,34.72,34.78,800.0,24.9568,24.9999,24.9568,24.9999,800.0
2009-05-27 11:15:00,34.75,34.75,34.73,34.73,500.0,24.9784,24.9784,24.964,24.964,500.0
2009-05-27 11:20:00,34.74,34.74,34.72,34.72,4800.0,24.9712,24.9712,24.9568,24.9568,4800.0
2009-05-27 11:25:00,34.77,34.78,34.76,34.76,3200.0,24.9927,24.9999,24.9856,24.9856,3200.0
2009-05-27 11:30:00,34.74,34.84,34.74,34.8,6100.0,24.9712,25.0431,24.9712,25.0143,6100.0
2009-05-27 11:35:00,34.8,34.8,34.8,34.8,500.0,25.0143,25.0143,25.0143,25.0143,500.0
2009-05-27 11:40:00,34.8,34.8,34.8,34.8,0.0,25.0143,25.0143,25.0143,25.0143,0.0
2009-05-27 11:45:00,34.8,34.8,34.79,34.79,600.0,25.0143,25.0143,25.0071,25.0071,600.0
2009-05-27 11:50:00,34.82,34.84,34.79,34.79,1800.0,25.0287,25.0431,25.0071,25.0071,1800.0
2009-05-27 11:55:00,34.78,34.83,34.78,34.83,1700.0,24.9999,25.0359,24.9999,25.0359,1700.0
2009-05-27 12:00:00,34.86,34.88,34.86,34.88,200.0,25.0574,25.0718,25.0574,25.0718,200.0
2009-05-27 12:05:00,34.88,34.88,34.88,34.88,0.0,25.0718,25.0718,25.0718,25.0718,0.0
2009-05-27 12:10:00,34.88,34.88,34.88,34.88,0.0,25.0718,25.0718,25.0718,25.0718,0.0
2009-05-27 12:15:00,34.89,34.9,34.89,34.9,200.0,25.079,25.0862,25.079,25.0862,200.0
2009-05-27 12:20:00,34.9,34.9,34.9,34.9,0.0,25.0862,25.0862,25.0862,25.0862,0.0
2009-05-27 12:25:00,34.89,34.89,34.89,34.89,200.0,25.079,25.079,25.079,25.079,200.0
2009-05-27 12:30:00,34.9,34.9,34.89,34.89,2500.0,25.0862,25.0862,25.079,25.079,2500.0
2009-05-27 12:35:00,34.91,34.91,34.85,34.85,2700.0,25.0934,25.0934,25.0503,25.0503,2700.0
2009-05-27 12:40:00,34.85,34.85,34.85,34.85,0.0,25.0503,25.0503,25.0503,25.0503,0.0
2009-05-27 12:45:00,34.85,34.85,34.85,34.85,0.0,25.0503,25.0503,25.0503,25.0503,0.0
2009-05-27 12:50:00,34.85,34.85,34.85,34.85,0.0,25.0503,25.0503,25.0503,25.0503,0.0
2009-05-27 12:55:00,34.8,34.8,34.8,34.8,2500.0,25.0143,25.0143,25.0143,25.0143,2500.0
2009-05-27 13:00:00,34.85,34.85,34.85,34.85,300.0,25.0503,25.0503,25.0503,25.0503,300.0
2009-05-27 13:05:00,34.85,34.85,34.85,34.85,0.0,25.0503,25.0503,25.0503,25.0503,0.0
2009-05-27 13:10:00,34.85,34.85,34.85,34.85,0.0,25.0503,25.0503,25.0503,25.0503,0.0
2009-05-27 13:15:00,34.85,34.85,34.85,34.85,0.0,25.0503,25.0503,25.0503,25.0503,0.0
2009-05-27 13:20:00,34.85,34.85,34.85,34.85,0.0,25.0503,25.0503,25.0503,25.0503,0.0
2009-05-27 13:25:00,34.85,34.85,34.85,34.85,0.0,25.0503,25.0503,25.0503,25.0503,0.0
2009-05-27 13:30:00,34.75,34.75,34.75,34.75,5000.0,24.9784,24.9784,24.9784,24.9784,5000.0
2009-05-27 13:35:00,34.73,34.73,34.64,34.65,19500.0,24.964,24.964,24.8993,24.9065,19500.0
2009-05-27 13:40:00,34.63,34.67,34.63,34.67,600.0,24.8921,24.9209,24.8921,24.9209,600.0
2009-05-27 13:45:00,34.67,34.67,34.6,34.62,8200.0,24.9209,24.9209,24.8705,24.8849,8200.0
2009-05-27 13:50:00,34.47,34.47,34.47,34.47,3000.0,24.7771,24.7771,24.7771,24.7771,3000.0
2009-05-27 13:55:00,34.47,34.47,34.47,34.47,0.0,24.7771,24.7771,24.7771,24.7771,0.0
2009-05-27 14:00:00,34.49,34.49,34.49,34.49,1200.0,24.7915,24.7915,24.7915,24.7915,1200.0
2009-05-27 14:05:00,34.34,34.34,34.27,34.27,393200.0,24.6837,24.6837,24.6333,24.6333,393200.0
2009-05-27 14:10:00,34.46,34.51,34.46,34.51,5100.0,24.7699,24.8059,24.7699,24.8059,5100.0
2009-05-27 14:15:00,34.39,34.44,34.37,34.44,8700.0,24.7196,24.7555,24.7052,24.7555,8700.0
2009-05-27 14:20:00,34.3,34.3,34.3,34.3,100.0,24.6549,24.6549,24.6549,24.6549,100.0
2009-05-27 14:25:00,34.39,34.42,34.39,34.42,1900.0,24.7196,24.7412,24.7196,24.7412,1900.0
2009-05-27 14:30:00,34.42,34.42,34.42,34.42,0.0,24.7412,24.7412,24.7412,24.7412,0.0
2009-05-27 14:35:00,34.47,34.48,34.47,34.48,10000.0,24.7771,24.7843,24.7771,24.7843,10000.0
2009-05-27 14:40:00,34.5,34.5,34.49,34.49,200.0,24.7987,24.7987,24.7915,24.7915,200.0
2009-05-27 14:45:00,34.49,34.49,34.49,34.49,0.0,24.7915,24.7915,24.7915,24.7915,0.0
2009-05-27 14:50:00,34.49,34.49,34.49,34.49,0.0,24.7915,24.7915,24.7915,24.7915,0.0
2009-05-27 14:55:00,34.49,34.49,34.49,34.49,0.0,24.7915,24.7915,24.7915,24.7915,0.0
2009-05-27 15:00:00,34.47,34.47,34.47,34.47,100.0,24.7771,24.7771,24.7771,24.7771,100.0
2009-05-27 15:05:00,34.51,34.51,34.51,34.51,200.0,24.8059,24.8059,24.8059,24.8059,200.0
2009-05-27 15:10:00,34.47,34.47,34.45,34.45,200.0,24.7771,24.7771,24.7627,24.7627,200.0
2009-05-27 15:15:00,34.38,34.38,34.38,34.38,100.0,24.7124,24.7124,24.7124,24.7124,100.0
2009-05-27 15:20:00,34.38,34.38,34.38,34.38,0.0,24.7124,24.7124,24.7124,24.7124,0.0
2009-05-27 15:25:00,34.19,34.19,34.19,34.19,100.0,24.5758,24.5758,24.5758,24.5758,100.0
2009-05-27 15:30:00,34.24,34.29,34.24,34.29,17000.0,24.6118,24.6477,24.6118,24.6477,17000.0
2009-05-27 15:35:00,34.29,34.29,34.29,34.29,0.0,24.6477,24.6477,24.6477,24.6477,0.0
2009-05-27 15:40:00,34.18,34.22,34.18,34.22,8100.0,24.5687,24.5974,24.5687,24.5974,8100.0
2009-05-27 15:45:00,34.23,34.31,34.23,34.31,10400.0,24.6046,24.6621,24.6046,24.6621,10400.0
2009-05-27 15:50:00,34.28,34.28,34.18,34.18,300.0,24.6405,24.6405,24.5687,24.5687,300.0
2009-05-27 15:55:00,34.18,34.23,34.17,34.17,7600.0,24.5687,24.6046,24.5615,24.5615,7600.0
2009-05-28 09:30:00,34.4,34.58,34.4,34.58,600.0,24.7268,24.8562,24.7268,24.8562,600.0
2009-05-28 09:35:00,34.51,34.54,34.5,34.54,400.0,24.8059,24.8274,24.7987,24.8274,400.0
2009-05-28 09:40:00,34.58,34.58,34.58,34.58,100.0,24.8562,24.8562,24.8562,24.8562,100.0
2009-05-28 09:45:00,34.58,34.58,34.58,34.58,0.0,24.8562,24.8562,24.8562,24.8562,0.0
2009-05-28 09:50:00,34.5,34.5,34.5,34.5,200.0,24.7987,24.7987,24.7987,24.7987,200.0
2009-05-28 09:55:00,34.5,34.5,34.5,34.5,2200.0,24.7987,24.7987,24.7987,24.7987,2200.0
2009-05-28 10:00:00,34.42,34.42,34.33,34.33,5000.0,24.7412,24.7412,24.6765,24.6765,5000.0
2009-05-28 10:05:00,34.23,34.23,34.2,34.2,2700.0,24.6046,24.6046,24.583,24.583,2700.0
2009-05-28 10:10:00,34.2,34.2,34.2,34.2,0.0,24.583,24.583,24.583,24.583,0.0
2009-05-28 10:15:00,34.1,34.15,34.1,34.15,5200.0,24.5111,24.5471,24.5111,24.5471,5200.0
2009-05-28 10:20:00,34.15,34.15,34.15,34.15,0.0,24.5471,24.5471,24.5471,24.5471,0.0
2009-05-28 10:25:00,34.08,34.08,34.08,34.08,2500.0,24.4968,24.4968,24.4968,24.4968,2500.0
2009-05-28 10:30:00,34.08,34.08,34.08,34.08,0.0,24.4968,24.4968,24.4968,24.4968,0.0
2009-05-28 10:35:00,34.19,34.19,34.17,34.17,300.0,24.5758,24.5758,24.5615,24.5615,300.0
2009-05-28 10:40:00,34.21,34.21,34.21,34.21,100.0,24.5902,24.5902,24.5902,24.5902,100.0
2009-05-28 10:45:00,34.21,34.21,34.21,34.21,0.0,24.5902,24.5902,24.5902,24.5902,0.0
2009-05-28 10:50:00,34.24,34.24,34.24,34.24,100.0,24.6118,24.6118,24.6118,24.6118,100.0
2009-05-28 10:55:00,34.24,34.24,34.24,34.24,0.0,24.6118,24.6118,24.6118,24.6118,0.0
2009-05-28 11:00:00,34.24,34.24,34.24,34.24,0.0,24.6118,24.6118,24.6118,24.6118,0.0
2009-05-28 11:05:00,34.24,34.24,34.24,34.24,0.0,24.6118,24.6118,24.6118,24.6118,0.0
2009-05-28 11:10:00,34.24,34.24,34.24,34.24,0.0,24.6118,24.6118,24.6118,24.6118,0.0
2009-05-28 11:15:00,34.44,34.44,34.44,34.44,100.0,24.7555,24.7555,24.7555,24.7555,100.0
2009-05-28 11:20:00,34.44,34.44,34.44,34.44,0.0,24.7555,24.7555,24.7555,24.7555,0.0
2009-05-28 11:25:00,34.44,34.44,34.44,34.44,0.0,24.7555,24.7555,24.7555,24.7555,0.0
2009-05-28 11:30:00,34.41,34.42,34.4,34.42,10000.0,24.734,24.7412,24.7268,24.7412,10000.0
2009-05-28 11:35:00,34.43,34.46,34.42,34.42,800.0,24.7484,24.7699,24.7412,24.7412,800.0
2009-05-28 11:40:00,34.37,34.38,34.37,34.38,800.0,24.7052,24.7124,24.7052,24.7124,800.0
2009-05-28 11:45:00,34.39,34.5,34.39,34.5,1100.0,24.7196,24.7987,24.7196,24.7987,1100.0
2009-05-28 11:50:00,34.48,34.48,34.45,34.45,600.0,24.7843,24.7843,24.7627,24.7627,600.0
2009-05-28 11:55:00,34.5,34.53,34.5,34.53,800.0,24.7987,24.8202,24.7987,24.8202,800.0
2009-05-28 12:00:00,34.53,34.53,34.53,34.53,0.0,24.8202,24.8202,24.8202,24.8202,0.0
2009-05-28 12:05:00,34.5,34.5,34.4,34.4,1100.0,24.7987,24.7987,24.7268,24.7268,1100.0
2009-05-28 12:10:00,34.37,34.37,34.36,34.36,200.0,24.7052,24.7052,24.698,24.698,200.0
2009-05-28 12:15:00,34.33,34.36,34.32,34.33,500.0,24.6765,24.698,24.6693,24.6765,500.0
2009-05-28 12:20:00,34.28,34.32,34.28,34.32,1000.0,24.6405,24.6693,24.6405,24.6693,1000.0
2009-05-28 12:25:00,34.29,34.36,34.28,34.36,1100.0,24.6477,24.698,24.6405,24.698,1100.0
2009-05-28 12:30:00,34.29,34.29,34.29,34.29,200.0,24.6477,24.6477,24.6477,24.6477,200.0
2009-05-28 12:35:00,34.3,34.3,34.3,34.3,200.0,24.6549,24.6549,24.6549,24.6549,200.0
2009-05-28 12:40:00,34.32,34.32,34.31,34.31,300.0,24.6693,24.6693,24.6621,24.6621,300.0
2009-05-28 12:45:00,34.28,34.28,34.24,34.24,1000.0,24.6405,24.6405,24.6118,24.6118,1000.0
2009-05-28 12:50:00,34.22,34.25,34.21,34.21,600.0,24.5974,24.619,24.5902,24.5902,600.0
2009-05-28 12:55:00,34.2,34.2,34.16,34.16,900.0,24.583,24.583,24.5543,24.5543,900.0
2009-05-28 13:00:00,34.22,34.28,34.22,34.28,1200.0,24.5974,24.6405,24.5974,24.6405,1200.0
2009-05-28 13:05:00,34.37,34.37,34.37,34.37,500.0,24.7052,24.7052,24.7052,24.7052,500.0
2009-05-28 13:10:00,34.39,34.39,34.39,34.39,900.0,24.7196,24.7196,24.7196,24.7196,900.0
2009-05-28 13:15:00,34.5,34.56,34.5,34.56,800.0,24.7987,24.8418,24.7987,24.8418,800.0
2009-05-28 13:20:00,34.61,34.63,34.61,34.61,1700.0,24.8777,24.8921,24.8777,24.8777,1700.0
2009-05-28 13:25:00,34.61,34.61,34.61,34.61,900.0,24.8777,24.8777,24.8777,24.8777,900.0
2009-05-28 13:30:00,34.57,34.58,34.57,34.58,600.0,24.849,24.8562,24.849,24.8562,600.0
2009-05-28 13:35:00,34.57,34.61,34.57,34.61,2800.0,24.849,24.8777,24.849,24.8777,2800.0
2009-05-28 13:40:00,34.61,34.61,34.61,34.61,0.0,24.8777,24.8777,24.8777,24.8777,0.0
2009-05-28 13:45:00,34.59,34.62,34.59,34.59,2600.0,24.8634,24.8849,24.8634,24.8634,2600.0
2009-05-28 13:50:00,34.59,34.59,34.59,34.59,0.0,24.8634,24.8634,24.8634,24.8634,0.0
2009-05-28 13:55:00,34.47,34.47,34.47,34.47,1700.0,24.7771,24.7771,24.7771,24.7771,1700.0
2009-05-28 14:00:00,34.47,34.47,34.47,34.47,0.0,24.7771,24.7771,24.7771,24.7771,0.0
2009-05-28 14:05:00,34.56,34.57,34.56,34.57,1200.0,24.8418,24.849,24.8418,24.849,1200.0
2009-05-28 14:10:00,34.57,34.57,34.57,34.57,1000.0,24.849,24.849,24.849,24.849,1000.0
2009-05-28 14:15:00,34.56,34.57,34.56,34.57,600.0,24.8418,24.849,24.8418,24.849,600.0
2009-05-28 14:20:00,34.57,34.63,34.57,34.63,3700.0,24.849,24.8921,24.849,24.8921,3700.0
2009-05-28 14:25:00,34.68,34.68,34.68,34.68,400.0,24.9281,24.9281,24.9281,24.9281,400.0
2009-05-28 14:30:00,34.65,34.69,34.65,34.69,2300.0,24.9065,24.9352,24.9065,24.9352,2300.0
2009-05-28 14:35:00,34.72,34.72,34.72,34.72,600.0,24.9568,24.9568,24.9568,24.9568,600.0
2009-05-28 14:40:00,34.72,34.72,34.72,34.72,0.0,24.9568,24.9568,24.9568,24.9568,0.0
2009-05-28 14:45:00,34.64,34.64,34.64,34.64,1600.0,24.8993,24.8993,24.8993,24.8993,1600.0
2009-05-28 14:50:00,34.64,34.68,34.63,34.68,2000.0,24.8993,24.9281,24.8921,24.9281,2000.0
2009-05-28 14:55:00,34.68,34.68,34.66,34.67,2100.0,24.9281,24.9281,24.9137,24.9209,2100.0
2009-05-28 15:00:00,34.67,34.67,34.67,34.67,0.0,24.9209,24.9209,24.9209,24.9209,0.0
2009-05-28 15:05:00,34.68,34.68,34.68,34.68,1600.0,24.9281,24.9281,24.9281,24.9281,1600.0
2009-05-28 15:10:00,34.66,34.66,34.59,34.59,14100.0,24.9137,24.9137,24.8634,24.8634,14100.0
2009-05-28 15:15:00,34.65,34.67,34.64,34.67,1000.0,24.9065,24.9209,24.8993,24.9209,1000.0
2009-05-28 15:20:00,34.65,34.65,34.64,34.64,52900.0,24.9065,24.9065,24.8993,24.8993,52900.0
2009-05-28 15:25:00,34.64,34.65,34.64,34.65,7400.0,24.8993,24.9065,24.8993,24.9065,7400.0
2009-05-28 15:30:00,34.64,34.65,34.64,34.65,2400.0,24.8993,24.9065,24.8993,24.9065,2400.0
2009-05-28 15:35:00,34.64,34.65,34.64,34.65,2500.0,24.8993,24.9065,24.8993,24.9065,2500.0
2009-05-28 15:40:00,34.68,34.68,34.68,34.68,1400.0,24.9281,24.9281,24.9281,24.9281,1400.0
2009-05-28 15:45:00,34.66,34.67,34.64,34.67,3900.0,24.9137,24.9209,24.8993,24.9209,3900.0
2009-05-28 15:50:00,34.71,34.75,34.64,34.64,18300.0,24.9496,24.9784,24.8993,24.8993,18300.0
2009-05-28 15:55:00,34.61,34.62,34.61,34.62,600.0,24.8777,24.8849,24.8777,24.8849,600.0
2009-05-29 09:30:00,35.09,35.09,34.97,34.97,6800.0,25.2228,25.2228,25.1365,25.1365,6800.0
2009-05-29 09:35:00,34.94,34.94,34.94,34.94,500.0,25.1149,25.1149,25.1149,25.1149,500.0
2009-05-29 09:40:00,35.11,35.12,34.93,34.94,3100.0,25.2371,25.2443,25.1078,25.1149,3100.0
2009-05-29 09:45:00,34.89,34.89,34.79,34.79,1600.0,25.079,25.079,25.0071,25.0071,1600.0
2009-05-29 09:50:00,34.79,34.79,34.79,34.79,0.0,25.0071,25.0071,25.0071,25.0071,0.0
2009-05-29 09:55:00,34.89,34.91,34.84,34.88,900.0,25.079,25.0934,25.0431,25.0718,900.0
2009-05-29 10:00:00,34.87,34.87,34.87,34.87,200.0,25.0646,25.0646,25.0646,25.0646,200.0
2009-05-29 10:05:00,34.95,34.95,34.95,34.95,200.0,25.1221,25.1221,25.1221,25.1221,200.0
2009-05-29 10:10:00,34.95,34.95,34.95,34.95,0.0,25.1221,25.1221,25.1221,25.1221,0.0
2009-05-29 10:15:00,35.04,35.04,35.01,35.01,600.0,25.1868,25.1868,25.1653,25.1653,600.0
2009-05-29 10:20:00,35.01,35.01,35.01,35.01,0.0,25.1653,25.1653,25.1653,25.1653,0.0
2009-05-29 10:25:00,35.12,35.12,35.11,35.11,800.0,25.2443,25.2443,25.2371,25.2371,800.0
2009-05-29 10:30:00,35.11,35.11,35.11,35.11,0.0,25.2371,25.2371,25.2371,25.2371,0.0
2009-05-29 10:35:00,35.11,35.11,35.11,35.11,0.0,25.2371,25.2371,25.2371,25.2371,0.0
2009-05-29 10:40:00,35.11,35.11,35.11,35.11,0.0,25.2371,25.2371,25.2371,25.2371,0.0
2009-05-29 10:45:00,34.89,34.89,34.89,34.89,100.0,25.079,25.079,25.079,25.079,100.0
2009-05-29 10:50:00,34.98,34.98,34.98,34.98,100.0,25.1437,25.1437,25.1437,25.1437,100.0
2009-05-29 10:55:00,35.06,35.06,35.01,35.01,700.0,25.2012,25.2012,25.1653,25.1653,700.0
2009-05-29 11:00:00,35.01,35.01,35.01,35.01,0.0,25.1653,25.1653,25.1653,25.1653,0.0
2009-05-29 11:05:00,35.01,35.01,35.01,35.01,0.0,25.1653,25.1653,25.1653,25.1653,0.0
2009-05-29 11:10:00,34.87,34.87,34.87,34.87,100.0,25.0646,25.0646,25.0646,25.0646,100.0
2009-05-29 11:15:00,34.98,34.98,34.98,34.98,1400.0,25.1437,25.1437,25.1437,25.1437,1400.0
2009-05-29 11:20:00,34.95,34.95,34.95,34.95,200.0,25.1221,25.1221,25.1221,25.1221,200.0
2009-05-29 11:25:00,34.98,35.02,34.93,34.93,3700.0,25.1437,25.1724,25.1078,25.1078,3700.0
2009-05-29 11:30:00,34.86,34.87,34.86,34.87,1700.0,25.0574,25.0646,25.0574,25.0646,1700.0
2009-05-29 11:35:00,34.88,34.88,34.88,34.88,2500.0,25.0718,25.0718,25.0718,25.0718,2500.0
2009-05-29 11:40:00,34.84,34.89,34.8,34.89,5600.0,25.0431,25.079,25.0143,25.079,5600.0
2009-05-29 11:45:00,34.89,34.89,34.89,34.89,0.0,25.079,25.079,25.079,25.079,0.0
2009-05-29 11:50:00,34.89,34.89,34.89,34.89,0.0,25.079,25.079,25.079,25.079,0.0
2009-05-29 11:55:00,34.83,34.83,34.83,34.83,2500.0,25.0359,25.0359,25.0359,25.0359,2500.0
2009-05-29 12:00:00,34.83,34.83,34.83,34.83,0.0,25.0359,25.0359,25.0359,25.0359,0.0
2009-05-29 12:05:00,34.83,34.83,34.83,34.83,0.0,25.0359,25.0359,25.0359,25.0359,0.0
2009-05-29 12:10:00,34.83,34.83,34.83,34.83,0.0,25.0359,25.0359,25.0359,25.0359,0.0
2009-05-29 12:15:00,34.96,34.96,34.96,34.96,100.0,25.1293,25.1293,25.1293,25.1293,100.0
2009-05-29 12:20:00,34.96,34.96,34.96,34.96,0.0,25.1293,25.1293,25.1293,25.1293,0.0
2009-05-29 12:25:00,34.96,34.96,34.96,34.96,0.0,25.1293,25.1293,25.1293,25.1293,0.0
2009-05-29 12:30:00,34.96,34.96,34.96,34.96,0.0,25.1293,25.1293,25.1293,25.1293,0.0
2009-05-29 12:35:00,34.93,35.0,34.87,34.87,11500.0,25.1078,25.1581,25.0646,25.0646,11500.0
2009-05-29 12:40:00,34.9,34.9,34.9,34.9,300.0,25.0862,25.0862,25.0862,25.0862,300.0
2009-05-29 12:45:00,34.9,34.9,34.9,34.9,0.0,25.0862,25.0862,25.0862,25.0862,0.0
2009-05-29 12:50:00,34.9,34.9,34.9,34.9,0.0,25.0862,25.0862,25.0862,25.0862,0.0
2009-05-29 12:55:00,34.9,34.9,34.9,34.9,0.0,25.0862,25.0862,25.0862,25.0862,0.0
2009-05-29 13:00:00,34.91,34.91,34.91,34.91,7500.0,25.0934,25.0934,25.0934,25.0934,7500.0
2009-05-29 13:05:00,34.91,34.91,34.91,34.91,0.0,25.0934,25.0934,25.0934,25.0934,0.0
2009-05-29 13:10:00,34.91,34.91,34.91,34.91,0.0,25.0934,25.0934,25.0934,25.0934,0.0
2009-05-29 13:15:00,34.91,34.91,34.91,34.91,0.0,25.0934,25.0934,25.0934,25.0934,0.0
2009-05-29 13:20:00,34.91,34.91,34.91,34.91,0.0,25.0934,25.0934,25.0934,25.0934,0.0
2009-05-29 13:25:00,34.91,34.91,34.91,34.91,0.0,25.0934,25.0934,25.0934,25.0934,0.0
2009-05-29 13:30:00,34.99,34.99,34.99,34.99,100.0,25.1509,25.1509,25.1509,25.1509,100.0
2009-05-29 13:35:00,34.99,34.99,34.99,34.99,0.0,25.1509,25.1509,25.1509,25.1509,0.0
2009-05-29 13:40:00,34.99,34.99,34.99,34.99,0.0,25.1509,25.1509,25.1509,25.1509,0.0
2009-05-29 13:45:00,34.99,34.99,34.99,34.99,0.0,25.1509,25.1509,25.1509,25.1509,0.0
2009-05-29 13:50:00,34.99,34.99,34.99,34.99,0.0,25.1509,25.1509,25.1509,25.1509,0.0
2009-05-29 13:55:00,34.96,34.96,34.96,34.96,100.0,25.1293,25.1293,25.1293,25.1293,100.0
2009-05-29 14:00:00,34.94,34.94,34.94,34.94,100.0,25.1149,25.1149,25.1149,25.1149,100.0
2009-05-29 14:05:00,34.94,34.94,34.94,34.94,0.0,25.1149,25.1149,25.1149,25.1149,0.0
2009-05-29 14:10:00,34.93,34.95,34.93,34.95,3100.0,25.1078,25.1221,25.1078,25.1221,3100.0
2009-05-29 14:15:00,34.95,34.95,34.95,34.95,0.0,25.1221,25.1221,25.1221,25.1221,0.0
2009-05-29 14:20:00,34.95,34.95,34.95,34.95,0.0,25.1221,25.1221,25.1221,25.1221,0.0
2009-05-29 14:25:00,34.95,34.95,34.95,34.95,100.0,25.1221,25.1221,25.1221,25.1221,100.0
2009-05-29 14:30:00,34.95,34.95,34.95,34.95,0.0,25.1221,25.1221,25.1221,25.1221,0.0
2009-05-29 14:35:00,34.95,34.95,34.95,34.95,0.0,25.1221,25.1221,25.1221,25.1221,0.0
2009-05-29 14:40:00,34.93,34.93,34.87,34.87,2700.0,25.1078,25.1078,25.0646,25.0646,2700.0
2009-05-29 14:45:00,34.9,34.9,34.89,34.9,8500.0,25.0862,25.0862,25.079,25.0862,8500.0
2009-05-29 14:50:00,34.87,34.87,34.86,34.86,5100.0,25.0646,25.0646,25.0574,25.0574,5100.0
2009-05-29 14:55:00,34.84,34.84,34.84,34.84,100.0,25.0431,25.0431,25.0431,25.0431,100.0
2009-05-29 15:00:00,34.87,34.87,34.84,34.84,1000.0,25.0646,25.0646,25.0431,25.0431,1000.0
2009-05-29 15:05:00,34.9,34.9,34.9,34.9,100.0,25.0862,25.0862,25.0862,25.0862,100.0
2009-05-29 15:10:00,34.91,34.93,34.91,34.93,200.0,25.0934,25.1078,25.0934,25.1078,200.0
2009-05-29 15:15:00,34.97,34.97,34.97,34.97,5000.0,25.1365,25.1365,25.1365,25.1365,5000.0
2009-05-29 15:20:00,34.93,34.93,34.93,34.93,100.0,25.1078,25.1078,25.1078,25.1078,100.0
2009-05-29 15:25:00,34.92,34.92,34.92,34.92,100.0,25.1006,25.1006,25.1006,25.1006,100.0
2009-05-29 15:30:00,34.92,34.92,34.92,34.92,1000.0,25.1006,25.1006,25.1006,25.1006,1000.0
2009-05-29 15:35:00,34.88,34.88,34.88,34.88,800.0,25.0718,25.0718,25.0718,25.0718,800.0
2009-05-29 15:40:00,34.98,34.99,34.98,34.99,200.0,25.1437,25.1509,25.1437,25.1509,200.0
2009-05-29 15:45:00,35.02,35.02,35.02,35.02,1000.0,25.1724,25.1724,25.1724,25.1724,1000.0
2009-05-29 15:50:00,35.05,35.07,35.04,35.07,2800.0,25.194,25.2084,25.1868,25.2084,2800.0
2009-05-29 15:55:00,35.1,35.14,35.1,35.14,200.0,25.23,25.2587,25.23,25.2587,200.0
2009-06-01 09:30:00,36.07,36.08,35.92,36.0,14500.0,25.9272,25.9344,25.8194,25.8769,14500.0
2009-06-01 09:35:00,36.01,36.02,35.92,35.94,11300.0,25.8841,25.8912,25.8194,25.8337,11300.0
2009-06-01 09:40:00,35.9,35.9,35.9,35.9,5300.0,25.805,25.805,25.805,25.805,5300.0
2009-06-01 09:45:00,35.9,36.08,35.9,36.08,5000.0,25.805,25.9344,25.805,25.9344,5000.0
2009-06-01 09:50:00,36.08,36.12,36.08,36.12,1100.0,25.9344,25.9631,25.9344,25.9631,1100.0
2009-06-01 09:55:00,36.05,36.05,36.05,36.05,100.0,25.9128,25.9128,25.9128,25.9128,100.0
2009-06-01 10:00:00,36.06,36.06,36.06,36.06,100.0,25.92,25.92,25.92,25.92,100.0
2009-06-01 10:05:00,36.14,36.14,36.13,36.13,200.0,25.9775,25.9775,25.9703,25.9703,200.0
2009-06-01 10:10:00,36.16,36.16,36.15,36.15,300.0,25.9919,25.9919,25.9847,25.9847,300.0
2009-06-01 10:15:00,36.24,36.24,36.23,36.23,200.0,26.0494,26.0494,26.0422,26.0422,200.0
2009-06-01 10:20:00,36.26,36.26,36.26,36.26,100.0,26.0638,26.0638,26.0638,26.0638,100.0
2009-06-01 10:25:00,36.2,36.2,36.17,36.17,2000.0,26.0206,26.0206,25.9991,25.9991,2000.0
2009-06-01 10:30:00,36.17,36.17,36.17,36.17,0.0,25.9991,25.9991,25.9991,25.9991,0.0
2009-06-01 10:35:00,36.18,36.22,36.17,36.22,2500.0,26.0063,26.035,25.9991,26.035,2500.0
2009-06-01 10:40:00,36.19,36.19,36.18,36.18,200.0,26.0134,26.0134,26.0063,26.0063,200.0
2009-06-01 10:45:00,36.18,36.18,36.18,36.18,400.0,26.0063,26.0063,26.0063,26.0063,400.0
2009-06-01 10:50:00,36.2,36.2,36.18,36.19,400.0,26.0206,26.0206,26.0063,26.0134,400.0
2009-06-01 10:55:00,36.25,36.25,36.25,36.25,700.0,26.0566,26.0566,26.0566,26.0566,700.0
2009-06-01 11:00:00,36.24,36.24,36.24,36.24,1900.0,26.0494,26.0494,26.0494,26.0494,1900.0
2009-06-01 11:05:00,36.24,36.24,36.24,36.24,0.0,26.0494,26.0494,26.0494,26.0494,0.0
2009-06-01 11:10:00,36.18,36.18,36.08,36.08,20000.0,26.0063,26.0063,25.9344,25.9344,20000.0
2009-06-01 11:15:00,36.09,36.09,36.09,36.09,300.0,25.9416,25.9416,25.9416,25.9416,300.0
2009-06-01 11:20:00,36.18,36.19,36.18,36.19,1700.0,26.0063,26.0134,26.0063,26.0134,1700.0
2009-06-01 11:25:00,36.16,36.16,36.16,36.16,1000.0,25.9919,25.9919,25.9919,25.9919,1000.0
2009-06-01 11:30:00,36.14,36.14,36.14,36.14,200.0,25.9775,25.9775,25.9775,25.9775,200.0
2009-06-01 11:35:00,36.14,36.14,36.14,36.14,0.0,25.9775,25.9775,25.9775,25.9775,0.0
2009-06-01 11:40:00,36.14,36.14,36.14,36.14,0.0,25.9775,25.9775,25.9775,25.9775,0.0
2009-06-01 11:45:00,36.2,36.24,36.2,36.24,600.0,26.0206,26.0494,26.0206,26.0494,600.0
2009-06-01 11:50:00,36.19,36.19,36.19,36.19,300.0,26.0134,26.0134,26.0134,26.0134,300.0
2009-06-01 11:55:00,36.19,36.19,36.19,36.19,0.0,26.0134,26.0134,26.0134,26.0134,0.0
2009-06-01 12:00:00,36.19,36.19,36.19,36.19,0.0,26.0134,26.0134,26.0134,26.0134,0.0
2009-06-01 12:05:00,36.19,36.19,36.19,36.19,0.0,26.0134,26.0134,26.0134,26.0134,0.0
2009-06-01 12:10:00,36.19,36.19,36.19,36.19,0.0,26.0134,26.0134,26.0134,26.0134,0.0
2009-06-01 12:15:00,36.19,36.19,36.19,36.19,0.0,26.0134,26.0134,26.0134,26.0134,0.0
2009-06-01 12:20:00,36.17,36.17,36.17,36.17,600.0,25.9991,25.9991,25.9991,25.9991,600.0
2009-06-01 12:25:00,36.17,36.17,36.17,36.17,0.0,25.9991,25.9991,25.9991,25.9991,0.0
2009-06-01 12:30:00,36.17,36.17,36.17,36.17,0.0,25.9991,25.9991,25.9991,25.9991,0.0
2009-06-01 12:35:00,36.17,36.17,36.17,36.17,0.0,25.9991,25.9991,25.9991,25.9991,0.0
2009-06-01 12:40:00,36.17,36.17,36.17,36.17,0.0,25.9991,25.9991,25.9991,25.9991,0.0
2009-06-01 12:45:00,36.17,36.17,36.17,36.17,0.0,25.9991,25.9991,25.9991,25.9991,0.0
2009-06-01 12:50:00,36.22,36.22,36.2,36.2,12200.0,26.035,26.035,26.0206,26.0206,12200.0
2009-06-01 12:55:00,36.18,36.18,36.16,36.16,600.0,26.0063,26.0063,25.9919,25.9919,600.0
2009-06-01 13:00:00,36.18,36.18,36.16,36.16,1100.0,26.0063,26.0063,25.9919,25.9919,1100.0
2009-06-01 13:05:00,36.16,36.16,36.16,36.16,0.0,25.9919,25.9919,25.9919,25.9919,0.0
2009-06-01 13:10:00,36.18,36.2,36.12,36.2,30100.0,26.0063,26.0206,25.9631,26.0206,30100.0
2009-06-01 13:15:00,36.2,36.2,36.2,36.2,0.0,26.0206,26.0206,26.0206,26.0206,0.0
2009-06-01 13:20:00,36.2,36.2,36.2,36.2,0.0,26.0206,26.0206,26.0206,26.0206,0.0
2009-06-01 13:25:00,36.2,36.2,36.2,36.2,2600.0,26.0206,26.0206,26.0206,26.0206,2600.0
2009-06-01 13:30:00,36.2,36.2,36.2,36.2,0.0,26.0206,26.0206,26.0206,26.0206,0.0
2009-06-01 13:35:00,36.19,36.2,36.19,36.2,5300.0,26.0134,26.0206,26.0134,26.0206,5300.0
2009-06-01 13:40:00,36.18,36.2,36.11,36.19,29800.0,26.0063,26.0206,25.9559,26.0134,29800.0
2009-06-01 13:45:00,36.2,36.27,36.2,36.27,8800.0,26.0206,26.0709,26.0206,26.0709,8800.0
2009-06-01 13:50:00,36.27,36.27,36.27,36.27,0.0,26.0709,26.0709,26.0709,26.0709,0.0
2009-06-01 13:55:00,36.27,36.27,36.27,36.27,0.0,26.0709,26.0709,26.0709,26.0709,0.0
2009-06-01 14:00:00,36.27,36.27,36.27,36.27,0.0,26.0709,26.0709,26.0709,26.0709,0.0
2009-06-01 14:05:00,36.33,36.33,36.32,36.32,600.0,26.1141,26.1141,26.1069,26.1069,600.0
2009-06-01 14:10:00,36.28,36.28,36.28,36.28,1500.0,26.0781,26.0781,26.0781,26.0781,1500.0
2009-06-01 14:15:00,36.24,36.28,36.2,36.28,6100.0,26.0494,26.0781,26.0206,26.0781,6100.0
2009-06-01 14:20:00,36.28,36.28,36.28,36.28,0.0,26.0781,26.0781,26.0781,26.0781,0.0
2009-06-01 14:25:00,36.28,36.28,36.28,36.28,1200.0,26.0781,26.0781,26.0781,26.0781,1200.0
2009-06-01 14:30:00,36.28,36.28,36.28,36.28,0.0,26.0781,26.0781,26.0781,26.0781,0.0
2009-06-01 14:35:00,36.24,36.24,36.24,36.24,900.0,26.0494,26.0494,26.0494,26.0494,900.0
2009-06-01 14:40:00,36.24,36.27,36.22,36.23,10700.0,26.0494,26.0709,26.035,26.0422,10700.0
2009-06-01 14:45:00,36.21,36.25,36.2,36.22,2600.0,26.0278,26.0566,26.0206,26.035,2600.0
2009-06-01 14:50:00,36.19,36.19,36.19,36.19,100.0,26.0134,26.0134,26.0134,26.0134,100.0
2009-06-01 14:55:00,36.19,36.19,36.19,36.19,0.0,26.0134,26.0134,26.0134,26.0134,0.0
2009-06-01 15:00:00,36.19,36.19,36.19,36.19,0.0,26.0134,26.0134,26.0134,26.0134,0.0
2009-06-01 15:05:00,36.19,36.19,36.14,36.14,4100.0,26.0134,26.0134,25.9775,25.9775,4100.0
2009-06-01 15:10:00,36.13,36.14,36.13,36.13,7200.0,25.9703,25.9775,25.9703,25.9703,7200.0
2009-06-01 15:15:00,36.11,36.14,36.11,36.14,5900.0,25.9559,25.9775,25.9559,25.9775,5900.0
2009-06-01 15:20:00,36.13,36.13,36.13,36.13,100.0,25.9703,25.9703,25.9703,25.9703,100.0
2009-06-01 15:25:00,36.19,36.19,36.19,36.19,900.0,26.0134,26.0134,26.0134,26.0134,900.0
2009-06-01 15:30:00,36.17,36.18,36.16,36.17,2700.0,25.9991,26.0063,25.9919,25.9991,2700.0
2009-06-01 15:35:00,36.16,36.16,36.16,36.16,100.0,25.9919,25.9919,25.9919,25.9919,100.0
2009-06-01 15:40:00,36.21,36.27,36.21,36.27,2300.0,26.0278,26.0709,26.0278,26.0709,2300.0
2009-06-01 15:45:00,36.27,36.27,36.27,36.27,0.0,26.0709,26.0709,26.0709,26.0709,0.0
2009-06-01 15:50:00,36.27,36.27,36.27,36.27,0.0,26.0709,26.0709,26.0709,26.0709,0.0
2009-06-01 15:55:00,36.18,36.2,36.11,36.11,500.0,26.0063,26.0206,25.9559,25.9559,500.0
2009-06-02 09:30:00,36.05,36.19,35.99,35.99,3700.0,25.9128,26.0134,25.8697,25.8697,3700.0
2009-06-02 09:35:00,35.95,36.08,35.95,36.08,1700.0,25.8409,25.9344,25.8409,25.9344,1700.0
2009-06-02 09:40:00,36.09,36.09,36.07,36.07,300.0,25.9416,25.9416,25.9272,25.9272,300.0
2009-06-02 09:45:00,36.08,36.08,36.07,36.08,1900.0,25.9344,25.9344,25.9272,25.9344,1900.0
2009-06-02 09:50:00,36.15,36.18,36.15,36.18,600.0,25.9847,26.0063,25.9847,26.0063,600.0
2009-06-02 09:55:00,36.15,36.17,36.15,36.17,400.0,25.9847,25.9991,25.9847,25.9991,400.0
2009-06-02 10:00:00,36.25,36.36,36.24,36.28,12100.0,26.0566,26.1356,26.0494,26.0781,12100.0
2009-06-02 10:05:00,36.28,36.28,36.28,36.28,200.0,26.0781,26.0781,26.0781,26.0781,200.0
2009-06-02 10:10:00,36.28,36.28,36.28,36.28,0.0,26.0781,26.0781,26.0781,26.0781,0.0
2009-06-02 10:15:00,36.16,36.19,36.16,36.19,2300.0,25.9919,26.0134,25.9919,26.0134,2300.0
2009-06-02 10:20:00,36.16,36.21,36.16,36.2,3600.0,25.9919,26.0278,25.9919,26.0206,3600.0
2009-06-02 10:25:00,36.2,36.2,36.2,36.2,0.0,26.0206,26.0206,26.0206,26.0206,0.0
2009-06-02 10:30:00,36.2,36.2,36.2,36.2,0.0,26.0206,26.0206,26.0206,26.0206,0.0
2009-06-02 10:35:00,36.27,36.27,36.27,36.27,300.0,26.0709,26.0709,26.0709,26.0709,300.0
2009-06-02 10:40:00,36.32,36.34,36.32,36.34,300.0,26.1069,26.1213,26.1069,26.1213,300.0
2009-06-02 10:45:00,36.29,36.29,36.29,36.29,500.0,26.0853,26.0853,26.0853,26.0853,500.0
2009-06-02 10:50:00,36.28,36.28,36.28,36.28,200.0,26.0781,26.0781,26.0781,26.0781,200.0
2009-06-02 10:55:00,36.28,36.28,36.28,36.28,0.0,26.0781,26.0781,26.0781,26.0781,0.0
2009-06-02 11:00:00,36.28,36.28,36.28,36.28,0.0,26.0781,26.0781,26.0781,26.0781,0.0
2009-06-02 11:05:00,36.3,36.3,36.3,36.3,200.0,26.0925,26.0925,26.0925,26.0925,200.0
2009-06-02 11:10:00,36.3,36.3,36.3,36.3,0.0,26.0925,26.0925,26.0925,26.0925,0.0
2009-06-02 11:15:00,36.3,36.3,36.3,36.3,0.0,26.0925,26.0925,26.0925,26.0925,0.0
2009-06-02 11:20:00,36.3,36.3,36.3,36.3,0.0,26.0925,26.0925,26.0925,26.0925,0.0
2009-06-02 11:25:00,36.3,36.3,36.3,36.3,0.0,26.0925,26.0925,26.0925,26.0925,0.0
2009-06-02 11:30:00,36.3,36.3,36.3,36.3,0.0,26.0925,26.0925,26.0925,26.0925,0.0
2009-06-02 11:35:00,36.16,36.17,36.15,36.17,9100.0,25.9919,25.9991,25.9847,25.9991,9100.0
2009-06-02 11:40:00,36.2,36.2,36.2,36.2,600.0,26.0206,26.0206,26.0206,26.0206,600.0
2009-06-02 11:45:00,36.2,36.2,36.2,36.2,0.0,26.0206,26.0206,26.0206,26.0206,0.0
2009-06-02 11:50:00,36.2,36.2,36.2,36.2,0.0,26.0206,26.0206,26.0206,26.0206,0.0
2009-06-02 11:55:00,36.2,36.2,36.2,36.2,0.0,26.0206,26.0206,26.0206,26.0206,0.0
2009-06-02 12:00:00,36.24,36.28,36.24,36.28,4400.0,26.0494,26.0781,26.0494,26.0781,4400.0
2009-06-02 12:05:00,36.25,36.25,36.25,36.25,100.0,26.0566,26.0566,26.0566,26.0566,100.0
2009-06-02 12:10:00,36.25,36.25,36.25,36.25,0.0,26.0566,26.0566,26.0566,26.0566,0.0
2009-06-02 12:15:00,36.25,36.25,36.25,36.25,0.0,26.0566,26.0566,26.0566,26.0566,0.0
2009-06-02 12:20:00,36.25,36.25,36.25,36.25,0.0,26.0566,26.0566,26.0566,26.0566,0.0
2009-06-02 12:25:00,36.22,36.22,36.22,36.22,100.0,26.035,26.035,26.035,26.035,100.0
2009-06-02 12:30:00,36.18,36.18,36.18,36.18,3300.0,26.0063,26.0063,26.0063,26.0063,3300.0
2009-06-02 12:35:00,36.19,36.2,36.19,36.2,1800.0,26.0134,26.0206,26.0134,26.0206,1800.0
2009-06-02 12:40:00,36.23,36.23,36.22,36.23,400.0,26.0422,26.0422,26.035,26.0422,400.0
2009-06-02 12:45:00,36.23,36.23,36.2,36.23,400.0,26.0422,26.0422,26.0206,26.0422,400.0
2009-06-02 12:50:00,36.22,36.24,36.22,36.24,1800.0,26.035,26.0494,26.035,26.0494,1800.0
2009-06-02 12:55:00,36.26,36.27,36.26,36.27,400.0,26.0638,26.0709,26.0638,26.0709,400.0
2009-06-02 13:00:00,36.26,36.26,36.23,36.23,300.0,26.0638,26.0638,26.0422,26.0422,300.0
2009-06-02 13:05:00,36.24,36.24,36.23,36.24,300.0,26.0494,26.0494,26.0422,26.0494,300.0
2009-06-02 13:10:00,36.23,36.24,36.2,36.2,1200.0,26.0422,26.0494,26.0206,26.0206,1200.0
2009-06-02 13:15:00,36.22,36.25,36.2,36.24,19400.0,26.035,26.0566,26.0206,26.0494,19400.0
2009-06-02 13:20:00,36.23,36.27,36.22,36.27,900.0,26.0422,26.0709,26.035,26.0709,900.0
2009-06-02 13:25:00,36.27,36.3,36.27,36.29,1900.0,26.0709,26.0925,26.0709,26.0853,1900.0
2009-06-02 13:30:00,36.29,36.3,36.29,36.3,1100.0,26.0853,26.0925,26.0853,26.0925,1100.0
2009-06-02 13:35:00,36.3,36.3,36.3,36.3,300.0,26.0925,26.0925,26.0925,26.0925,300.0
2009-06-02 13:40:00,36.3,36.35,36.3,36.35,300.0,26.0925,26.1285,26.0925,26.1285,300.0
2009-06-02 13:45:00,36.34,36.35,36.34,36.35,200.0,26.1213,26.1285,26.1213,26.1285,200.0
2009-06-02 13:50:00,36.35,36.35,36.29,36.29,400.0,26.1285,26.1285,26.0853,26.0853,400.0
2009-06-02 13:55:00,36.33,36.33,36.32,36.32,300.0,26.1141,26.1141,26.1069,26.1069,300.0
2009-06-02 14:00:00,36.35,36.35,36.31,36.31,300.0,26.1285,26.1285,26.0997,26.0997,300.0
2009-06-02 14:05:00,36.29,36.31,36.29,36.31,300.0,26.0853,26.0997,26.0853,26.0997,300.0
2009-06-02 14:10:00,36.3,36.3,36.25,36.3,400.0,26.0925,26.0925,26.0566,26.0925,400.0
2009-06-02 14:15:00,36.29,36.31,36.29,36.31,3100.0,26.0853,26.0997,26.0853,26.0997,3100.0
2009-06-02 14:20:00,36.31,36.36,36.3,36.36,2100.0,26.0997,26.1356,26.0925,26.1356,2100.0
2009-06-02 14:25:00,36.32,36.32,36.29,36.3,3000.0,26.1069,26.1069,26.0853,26.0925,3000.0
2009-06-02 14:30:00,36.28,36.28,36.25,36.25,2900.0,26.0781,26.0781,26.0566,26.0566,2900.0
2009-06-02 14:35:00,36.27,36.27,36.26,36.27,2400.0,26.0709,26.0709,26.0638,26.0709,2400.0
2009-06-02 14:40:00,36.27,36.35,36.27,36.35,4800.0,26.0709,26.1285,26.0709,26.1285,4800.0
2009-06-02 14:45:00,36.35,36.35,36.32,36.33,1100.0,26.1285,26.1285,26.1069,26.1141,1100.0
2009-06-02 14:50:00,36.29,36.31,36.28,36.31,3200.0,26.0853,26.0997,26.0781,26.0997,3200.0
2009-06-02 14:55:00,36.31,36.31,36.3,36.3,3300.0,26.0997,26.0997,26.0925,26.0925,3300.0
2009-06-02 15:00:00,36.3,36.31,36.3,36.31,3000.0,26.0925,26.0997,26.0925,26.0997,3000.0
2009-06-02 15:05:00,36.31,36.33,36.31,36.33,2500.0,26.0997,26.1141,26.0997,26.1141,2500.0
2009-06-02 15:10:00,36.31,36.31,36.29,36.29,2400.0,26.0997,26.0997,26.0853,26.0853,2400.0
2009-06-02 15:15:00,36.28,36.29,36.26,36.26,4400.0,26.0781,26.0853,26.0638,26.0638,4400.0
2009-06-02 15:20:00,36.23,36.26,36.22,36.26,3300.0,26.0422,26.0638,26.035,26.0638,3300.0
2009-06-02 15:25:00,36.28,36.31,36.26,36.26,8200.0,26.0781,26.0997,26.0638,26.0638,8200.0
2009-06-02 15:30:00,36.24,36.24,36.19,36.2,3600.0,26.0494,26.0494,26.0134,26.0206,3600.0
2009-06-02 15:35:00,36.2,36.28,36.19,36.28,2800.0,26.0206,26.0781,26.0134,26.0781,2800.0
2009-06-02 15:40:00,36.26,36.26,36.24,36.25,8400.0,26.0638,26.0638,26.0494,26.0566,8400.0
2009-06-02 15:45:00,36.28,36.28,36.2,36.2,5200.0,26.0781,26.0781,26.0206,26.0206,5200.0
2009-06-02 15:50:00,36.21,36.21,36.15,36.18,900.0,26.0278,26.0278,25.9847,26.0063,900.0
2009-06-02 15:55:00,36.19,36.19,36.14,36.14,400.0,26.0134,26.0134,25.9775,25.9775,400.0
2009-06-03 09:30:00,35.82,35.89,35.64,35.64,17200.0,25.7475,25.7978,25.6181,25.6181,17200.0
2009-06-03 09:35:00,35.66,35.7,35.59,35.65,2400.0,25.6325,25.6612,25.5822,25.6253,2400.0
2009-06-03 09:40:00,35.62,35.62,35.58,35.6,1400.0,25.6037,25.6037,25.575,25.5894,1400.0
2009-06-03 09:45:00,35.57,35.58,35.5,35.55,3400.0,25.5678,25.575,25.5175,25.5534,3400.0
2009-06-03 09:50:00,35.55,35.58,35.42,35.42,3600.0,25.5534,25.575,25.46,25.46,3600.0
2009-06-03 09:55:00,35.4,35.47,35.4,35.43,1900.0,25.4456,25.4959,25.4456,25.4672,1900.0
2009-06-03 10:00:00,35.45,35.47,35.35,35.41,3600.0,25.4815,25.4959,25.4097,25.4528,3600.0
2009-06-03 10:05:00,35.45,35.46,35.38,35.41,2600.0,25.4815,25.4887,25.4312,25.4528,2600.0
2009-06-03 10:10:00,35.44,35.47,35.42,35.43,2200.0,25.4743,25.4959,25.46,25.4672,2200.0
2009-06-03 10:15:00,35.45,35.46,35.36,35.36,2100.0,25.4815,25.4887,25.4168,25.4168,2100.0
2009-06-03 10:20:00,35.34,35.36,35.3,35.3,5200.0,25.4025,25.4168,25.3737,25.3737,5200.0
2009-06-03 10:25:00,35.34,35.43,35.31,35.43,3200.0,25.4025,25.4672,25.3809,25.4672,3200.0
2009-06-03 10:30:00,35.43,35.43,35.36,35.42,2300.0,25.4672,25.4672,25.4168,25.46,2300.0
2009-06-03 10:35:00,35.42,35.44,35.42,35.44,2700.0,25.46,25.4743,25.46,25.4743,2700.0
2009-06-03 10:40:00,35.41,35.44,35.41,35.44,2100.0,25.4528,25.4743,25.4528,25.4743,2100.0
2009-06-03 10:45:00,35.47,35.48,35.42,35.44,8300.0,25.4959,25.5031,25.46,25.4743,8300.0
2009-06-03 10:50:00,35.44,35.52,35.44,35.52,2100.0,25.4743,25.5318,25.4743,25.5318,2100.0
2009-06-03 10:55:00,35.52,35.52,35.5,35.52,2600.0,25.5318,25.5318,25.5175,25.5318,2600.0
2009-06-03 11:00:00,35.53,35.54,35.5,35.5,2600.0,25.539,25.5462,25.5175,25.5175,2600.0
2009-06-03 11:05:00,35.51,35.51,35.48,35.48,3300.0,25.5247,25.5247,25.5031,25.5031,3300.0
2009-06-03 11:10:00,35.48,35.48,35.48,35.48,2000.0,25.5031,25.5031,25.5031,25.5031,2000.0
2009-06-03 11:15:00,35.44,35.44,35.44,35.44,1700.0,25.4743,25.4743,25.4743,25.4743,1700.0
2009-06-03 11:20:00,35.44,35.48,35.44,35.48,1700.0,25.4743,25.5031,25.4743,25.5031,1700.0
2009-06-03 11:25:00,35.48,35.48,35.48,35.48,0.0,25.5031,25.5031,25.5031,25.5031,0.0
2009-06-03 11:30:00,35.52,35.52,35.52,35.52,400.0,25.5318,25.5318,25.5318,25.5318,400.0
2009-06-03 11:35:00,35.52,35.52,35.52,35.52,0.0,25.5318,25.5318,25.5318,25.5318,0.0
2009-06-03 11:40:00,35.49,35.49,35.49,35.49,500.0,25.5103,25.5103,25.5103,25.5103,500.0
2009-06-03 11:45:00,35.49,35.49,35.49,35.49,0.0,25.5103,25.5103,25.5103,25.5103,0.0
2009-06-03 11:50:00,35.45,35.45,35.45,35.45,100.0,25.4815,25.4815,25.4815,25.4815,100.0
2009-06-03 11:55:00,35.43,35.44,35.43,35.44,400.0,25.4672,25.4743,25.4672,25.4743,400.0
2009-06-03 12:00:00,35.44,35.44,35.44,35.44,200.0,25.4743,25.4743,25.4743,25.4743,200.0
2009-06-03 12:05:00,35.44,35.44,35.44,35.44,700.0,25.4743,25.4743,25.4743,25.4743,700.0
2009-06-03 12:10:00,35.43,35.43,35.42,35.42,200.0,25.4672,25.4672,25.46,25.46,200.0
2009-06-03 12:15:00,35.43,35.44,35.43,35.44,200.0,25.4672,25.4743,25.4672,25.4743,200.0
2009-06-03 12:20:00,35.44,35.44,35.42,35.42,2100.0,25.4743,25.4743,25.46,25.46,2100.0
2009-06-03 12:25:00,35.41,35.41,35.38,35.38,200.0,25.4528,25.4528,25.4312,25.4312,200.0
2009-06-03 12:30:00,35.36,35.36,35.35,35.36,2500.0,25.4168,25.4168,25.4097,25.4168,2500.0
2009-06-03 12:35:00,35.35,35.35,35.35,35.35,100.0,25.4097,25.4097,25.4097,25.4097,100.0
2009-06-03 12:40:00,35.36,35.36,35.35,35.35,200.0,25.4168,25.4168,25.4097,25.4097,200.0
2009-06-03 12:45:00,35.32,35.32,35.32,35.32,3600.0,25.3881,25.3881,25.3881,25.3881,3600.0
2009-06-03 12:50:00,35.32,35.32,35.32,35.32,0.0,25.3881,25.3881,25.3881,25.3881,0.0
2009-06-03 12:55:00,35.22,35.22,35.22,35.22,100.0,25.3162,25.3162,25.3162,25.3162,100.0
2009-06-03 13:00:00,35.22,35.22,35.22,35.22,0.0,25.3162,25.3162,25.3162,25.3162,0.0
2009-06-03 13:05:00,35.22,35.22,35.22,35.22,0.0,25.3162,25.3162,25.3162,25.3162,0.0
2009-06-03 13:10:00,35.22,35.22,35.22,35.22,0.0,25.3162,25.3162,25.3162,25.3162,0.0
2009-06-03 13:15:00,35.22,35.22,35.22,35.22,0.0,25.3162,25.3162,25.3162,25.3162,0.0
2009-06-03 13:20:00,35.22,35.22,35.22,35.22,0.0,25.3162,25.3162,25.3162,25.3162,0.0
2009-06-03 13:25:00,35.17,35.17,35.17,35.17,3700.0,25.2803,25.2803,25.2803,25.2803,3700.0
2009-06-03 13:30:00,35.17,35.17,35.17,35.17,0.0,25.2803,25.2803,25.2803,25.2803,0.0
2009-06-03 13:35:00,35.16,35.16,35.16,35.16,300.0,25.2731,25.2731,25.2731,25.2731,300.0
2009-06-03 13:40:00,35.12,35.12,35.12,35.12,1200.0,25.2443,25.2443,25.2443,25.2443,1200.0
2009-06-03 13:45:00,35.12,35.12,35.12,35.12,0.0,25.2443,25.2443,25.2443,25.2443,0.0
2009-06-03 13:50:00,35.09,35.09,35.09,35.09,500.0,25.2228,25.2228,25.2228,25.2228,500.0
2009-06-03 13:55:00,35.1,35.1,35.1,35.1,100.0,25.23,25.23,25.23,25.23,100.0
2009-06-03 14:00:00,35.13,35.13,35.13,35.13,1500.0,25.2515,25.2515,25.2515,25.2515,1500.0
2009-06-03 14:05:00,35.13,35.13,35.13,35.13,0.0,25.2515,25.2515,25.2515,25.2515,0.0
2009-06-03 14:10:00,35.11,35.13,35.11,35.13,200.0,25.2371,25.2515,25.2371,25.2515,200.0
2009-06-03 14:15:00,35.15,35.15,35.15,35.15,200.0,25.2659,25.2659,25.2659,25.2659,200.0
2009-06-03 14:20:00,35.2,35.2,35.19,35.19,1300.0,25.3018,25.3018,25.2946,25.2946,1300.0
2009-06-03 14:25:00,35.13,35.17,35.13,35.17,200.0,25.2515,25.2803,25.2515,25.2803,200.0
2009-06-03 14:30:00,35.16,35.16,35.16,35.16,1800.0,25.2731,25.2731,25.2731,25.2731,1800.0
2009-06-03 14:35:00,35.16,35.16,35.16,35.16,700.0,25.2731,25.2731,25.2731,25.2731,700.0
2009-06-03 14:40:00,35.17,35.17,35.17,35.17,1900.0,25.2803,25.2803,25.2803,25.2803,1900.0
2009-06-03 14:45:00,35.17,35.17,35.17,35.17,0.0,25.2803,25.2803,25.2803,25.2803,0.0
2009-06-03 14:50:00,35.17,35.17,35.17,35.17,0.0,25.2803,25.2803,25.2803,25.2803,0.0
2009-06-03 14:55:00,35.17,35.27,35.17,35.27,11800.0,25.2803,25.3521,25.2803,25.3521,11800.0
2009-06-03 15:00:00,35.27,35.27,35.27,35.27,0.0,25.3521,25.3521,25.3521,25.3521,0.0
2009-06-03 15:05:00,35.27,35.27,35.27,35.27,0.0,25.3521,25.3521,25.3521,25.3521,0.0
2009-06-03 15:10:00,35.3,35.3,35.3,35.3,100.0,25.3737,25.3737,25.3737,25.3737,100.0
2009-06-03 15:15:00,35.27,35.27,35.27,35.27,100.0,25.3521,25.3521,25.3521,25.3521,100.0
2009-06-03 15:20:00,35.24,35.24,35.24,35.24,100.0,25.3306,25.3306,25.3306,25.3306,100.0
2009-06-03 15:25:00,35.23,35.23,35.23,35.23,100.0,25.3234,25.3234,25.3234,25.3234,100.0
2009-06-03 15:30:00,35.23,35.23,35.18,35.18,200.0,25.3234,25.3234,25.2875,25.2875,200.0
2009-06-03 15:35:00,35.14,35.14,35.14,35.14,100.0,25.2587,25.2587,25.2587,25.2587,100.0
2009-06-03 15:40:00,35.26,35.26,35.26,35.26,200.0,25.345,25.345,25.345,25.345,200.0
2009-06-03 15:45:00,35.29,35.29,35.29,35.29,300.0,25.3665,25.3665,25.3665,25.3665,300.0
2009-06-03 15:50:00,35.37,35.37,35.33,35.33,300.0,25.424,25.424,25.3953,25.3953,300.0
2009-06-03 15:55:00,35.36,35.45,35.35,35.44,2500.0,25.4168,25.4815,25.4097,25.4743,2500.0
2009-06-04 09:30:00,35.59,35.59,35.53,35.53,2100.0,25.5822,25.5822,25.539,25.539,2100.0
2009-06-04 09:35:00,35.57,35.57,35.57,35.57,200.0,25.5678,25.5678,25.5678,25.5678,200.0
2009-06-04 09:40:00,35.57,35.57,35.57,35.57,0.0,25.5678,25.5678,25.5678,25.5678,0.0
2009-06-04 09:45:00,35.47,35.52,35.47,35.52,500.0,25.4959,25.5318,25.4959,25.5318,500.0
2009-06-04 09:50:00,35.52,35.52,35.52,35.52,0.0,25.5318,25.5318,25.5318,25.5318,0.0
2009-06-04 09:55:00,35.52,35.52,35.52,35.52,0.0,25.5318,25.5318,25.5318,25.5318,0.0
2009-06-04 10:00:00,35.48,35.51,35.48,35.51,300.0,25.5031,25.5247,25.5031,25.5247,300.0
2009-06-04 10:05:00,35.51,35.51,35.51,35.51,0.0,25.5247,25.5247,25.5247,25.5247,0.0
2009-06-04 10:10:00,35.51,35.51,35.51,35.51,0.0,25.5247,25.5247,25.5247,25.5247,0.0
2009-06-04 10:15:00,35.34,35.34,35.34,35.34,100.0,25.4025,25.4025,25.4025,25.4025,100.0
2009-06-04 10:20:00,35.34,35.34,35.34,35.34,0.0,25.4025,25.4025,25.4025,25.4025,0.0
2009-06-04 10:25:00,35.53,35.53,35.53,35.53,300.0,25.539,25.539,25.539,25.539,300.0
2009-06-04 10:30:00,35.53,35.53,35.51,35.52,300.0,25.539,25.539,25.5247,25.5318,300.0
2009-06-04 10:35:00,35.53,35.53,35.53,35.53,700.0,25.539,25.539,25.539,25.539,700.0
2009-06-04 10:40:00,35.53,35.53,35.53,35.53,0.0,25.539,25.539,25.539,25.539,0.0
2009-06-04 10:45:00,35.52,35.52,35.52,35.52,200.0,25.5318,25.5318,25.5318,25.5318,200.0
2009-06-04 10:50:00,35.52,35.52,35.52,35.52,0.0,25.5318,25.5318,25.5318,25.5318,0.0
2009-06-04 10:55:00,35.59,35.68,35.59,35.68,1100.0,25.5822,25.6469,25.5822,25.6469,1100.0
2009-06-04 11:00:00,35.67,35.67,35.67,35.67,400.0,25.6397,25.6397,25.6397,25.6397,400.0
2009-06-04 11:05:00,35.65,35.65,35.65,35.65,900.0,25.6253,25.6253,25.6253,25.6253,900.0
2009-06-04 11:10:00,35.65,35.65,35.65,35.65,0.0,25.6253,25.6253,25.6253,25.6253,0.0
2009-06-04 11:15:00,35.65,35.65,35.65,35.65,900.0,25.6253,25.6253,25.6253,25.6253,900.0
2009-06-04 11:20:00,35.65,35.65,35.65,35.65,0.0,25.6253,25.6253,25.6253,25.6253,0.0
2009-06-04 11:25:00,35.67,35.67,35.67,35.67,200.0,25.6397,25.6397,25.6397,25.6397,200.0
2009-06-04 11:30:00,35.67,35.67,35.67,35.67,0.0,25.6397,25.6397,25.6397,25.6397,0.0
2009-06-04 11:35:00,35.67,35.67,35.67,35.67,0.0,25.6397,25.6397,25.6397,25.6397,0.0
2009-06-04 11:40:00,35.67,35.67,35.67,35.67,0.0,25.6397,25.6397,25.6397,25.6397,0.0
2009-06-04 11:45:00,35.67,35.67,35.67,35.67,0.0,25.6397,25.6397,25.6397,25.6397,0.0
2009-06-04 11:50:00,35.67,35.67,35.67,35.67,0.0,25.6397,25.6397,25.6397,25.6397,0.0
2009-06-04 11:55:00,35.67,35.67,35.67,35.67,0.0,25.6397,25.6397,25.6397,25.6397,0.0
2009-06-04 12:00:00,35.67,35.67,35.67,35.67,0.0,25.6397,25.6397,25.6397,25.6397,0.0
2009-06-04 12:05:00,35.67,35.67,35.67,35.67,0.0,25.6397,25.6397,25.6397,25.6397,0.0
2009-06-04 12:10:00,35.67,35.67,35.67,35.67,0.0,25.6397,25.6397,25.6397,25.6397,0.0
2009-06-04 12:15:00,35.67,35.67,35.67,35.67,0.0,25.6397,25.6397,25.6397,25.6397,0.0
2009-06-04 12:20:00,35.67,35.67,35.67,35.67,0.0,25.6397,25.6397,25.6397,25.6397,0.0
2009-06-04 12:25:00,35.53,35.53,35.53,35.53,500.0,25.539,25.539,25.539,25.539,500.0
2009-06-04 12:30:00,35.53,35.53,35.53,35.53,0.0,25.539,25.539,25.539,25.539,0.0
2009-06-04 12:35:00,35.53,35.53,35.53,35.53,0.0,25.539,25.539,25.539,25.539,0.0
2009-06-04 12:40:00,35.53,35.53,35.53,35.53,0.0,25.539,25.539,25.539,25.539,0.0
2009-06-04 12:45:00,35.6,35.6,35.6,35.6,600.0,25.5894,25.5894,25.5894,25.5894,600.0
2009-06-04 12:50:00,35.6,35.6,35.6,35.6,0.0,25.5894,25.5894,25.5894,25.5894,0.0
2009-06-04 12:55:00,35.56,35.56,35.56,35.56,100.0,25.5606,25.5606,25.5606,25.5606,100.0
2009-06-04 13:00:00,35.56,35.6,35.56,35.6,400.0,25.5606,25.5894,25.5606,25.5894,400.0
2009-06-04 13:05:00,35.6,35.6,35.6,35.6,0.0,25.5894,25.5894,25.5894,25.5894,0.0
2009-06-04 13:10:00,35.6,35.68,35.6,35.68,2400.0,25.5894,25.6469,25.5894,25.6469,2400.0
2009-06-04 13:15:00,35.68,35.68,35.68,35.68,200.0,25.6469,25.6469,25.6469,25.6469,200.0
2009-06-04 13:20:00,35.67,35.7,35.67,35.7,2800.0,25.6397,25.6612,25.6397,25.6612,2800.0
2009-06-04 13:25:00,35.68,35.69,35.68,35.69,3000.0,25.6469,25.654,25.6469,25.654,3000.0
2009-06-04 13:30:00,35.69,35.69,35.68,35.68,1900.0,25.654,25.654,25.6469,25.6469,1900.0
2009-06-04 13:35:00,35.68,35.68,35.68,35.68,0.0,25.6469,25.6469,25.6469,25.6469,0.0
2009-06-04 13:40:00,35.77,35.77,35.73,35.73,5100.0,25.7115,25.7115,25.6828,25.6828,5100.0
2009-06-04 13:45:00,35.73,35.74,35.72,35.74,1400.0,25.6828,25.69,25.6756,25.69,1400.0
2009-06-04 13:50:00,35.73,35.73,35.73,35.73,1500.0,25.6828,25.6828,25.6828,25.6828,1500.0
2009-06-04 13:55:00,35.72,35.72,35.72,35.72,700.0,25.6756,25.6756,25.6756,25.6756,700.0
2009-06-04 14:00:00,35.73,35.73,35.73,35.73,100.0,25.6828,25.6828,25.6828,25.6828,100.0
2009-06-04 14:05:00,35.74,35.74,35.74,35.74,1000.0,25.69,25.69,25.69,25.69,1000.0
2009-06-04 14:10:00,35.75,35.75,35.75,35.75,100.0,25.6972,25.6972,25.6972,25.6972,100.0
2009-06-04 14:15:00,35.77,35.77,35.77,35.77,100.0,25.7115,25.7115,25.7115,25.7115,100.0
2009-06-04 14:20:00,35.78,35.78,35.78,35.78,100.0,25.7187,25.7187,25.7187,25.7187,100.0
2009-06-04 14:25:00,35.77,35.77,35.77,35.77,800.0,25.7115,25.7115,25.7115,25.7115,800.0
2009-06-04 14:30:00,35.77,35.77,35.77,35.77,0.0,25.7115,25.7115,25.7115,25.7115,0.0
2009-06-04 14:35:00,35.74,35.74,35.69,35.69,200.0,25.69,25.69,25.654,25.654,200.0
2009-06-04 14:40:00,35.71,35.71,35.71,35.71,200.0,25.6684,25.6684,25.6684,25.6684,200.0
2009-06-04 14:45:00,35.74,35.74,35.74,35.74,600.0,25.69,25.69,25.69,25.69,600.0
2009-06-04 14:50:00,35.74,35.76,35.73,35.74,1600.0,25.69,25.7044,25.6828,25.69,1600.0
2009-06-04 14:55:00,35.72,35.72,35.72,35.72,100.0,25.6756,25.6756,25.6756,25.6756,100.0
2009-06-04 15:00:00,35.69,35.71,35.69,35.71,600.0,25.654,25.6684,25.654,25.6684,600.0
2009-06-04 15:05:00,35.66,35.72,35.66,35.72,79000.0,25.6325,25.6756,25.6325,25.6756,79000.0
2009-06-04 15:10:00,35.72,35.72,35.72,35.72,0.0,25.6756,25.6756,25.6756,25.6756,0.0
2009-06-04 15:15:00,35.66,35.66,35.66,35.66,100.0,25.6325,25.6325,25.6325,25.6325,100.0
2009-06-04 15:20:00,35.66,35.73,35.66,35.73,5000.0,25.6325,25.6828,25.6325,25.6828,5000.0
2009-06-04 15:25:00,35.73,35.73,35.73,35.73,800.0,25.6828,25.6828,25.6828,25.6828,800.0
2009-06-04 15:30:00,35.73,35.73,35.73,35.73,0.0,25.6828,25.6828,25.6828,25.6828,0.0
2009-06-04 15:35:00,35.73,35.73,35.73,35.73,100.0,25.6828,25.6828,25.6828,25.6828,100.0
2009-06-04 15:40:00,35.7,35.7,35.68,35.68,300.0,25.6612,25.6612,25.6469,25.6469,300.0
2009-06-04 15:45:00,35.7,35.7,35.69,35.69,1000.0,25.6612,25.6612,25.654,25.654,1000.0
2009-06-04 15:50:00,35.71,35.8,35.71,35.73,300.0,25.6684,25.7331,25.6684,25.6828,300.0
2009-06-04 15:55:00,35.77,35.78,35.74,35.75,1200.0,25.7115,25.7187,25.69,25.6972,1200.0
2009-06-05 09:30:00,35.95,36.01,35.9,35.97,8900.0,25.8409,25.8841,25.805,25.8553,8900.0
2009-06-05 09:35:00,35.97,35.97,35.89,35.89,1100.0,25.8553,25.8553,25.7978,25.7978,1100.0
2009-06-05 09:40:00,35.94,35.94,35.93,35.93,400.0,25.8337,25.8337,25.8266,25.8266,400.0
2009-06-05 09:45:00,35.89,35.89,35.7,35.7,12100.0,25.7978,25.7978,25.6612,25.6612,12100.0
2009-06-05 09:50:00,35.71,35.71,35.71,35.71,100.0,25.6684,25.6684,25.6684,25.6684,100.0
2009-06-05 09:55:00,35.65,35.65,35.65,35.65,100.0,25.6253,25.6253,25.6253,25.6253,100.0
2009-06-05 10:00:00,35.71,35.71,35.71,35.71,1000.0,25.6684,25.6684,25.6684,25.6684,1000.0
2009-06-05 10:05:00,35.64,35.64,35.64,35.64,300.0,25.6181,25.6181,25.6181,25.6181,300.0
2009-06-05 10:10:00,35.51,35.51,35.51,35.51,200.0,25.5247,25.5247,25.5247,25.5247,200.0
2009-06-05 10:15:00,35.51,35.51,35.51,35.51,0.0,25.5247,25.5247,25.5247,25.5247,0.0
2009-06-05 10:20:00,35.55,35.55,35.55,35.55,100.0,25.5534,25.5534,25.5534,25.5534,100.0
2009-06-05 10:25:00,35.55,35.55,35.55,35.55,0.0,25.5534,25.5534,25.5534,25.5534,0.0
2009-06-05 10:30:00,35.49,35.49,35.49,35.49,100.0,25.5103,25.5103,25.5103,25.5103,100.0
2009-06-05 10:35:00,35.68,35.68,35.68,35.68,600.0,25.6469,25.6469,25.6469,25.6469,600.0
2009-06-05 10:40:00,35.68,35.68,35.68,35.68,0.0,25.6469,25.6469,25.6469,25.6469,0.0
2009-06-05 10:45:00,35.68,35.68,35.68,35.68,0.0,25.6469,25.6469,25.6469,25.6469,0.0
2009-06-05 10:50:00,35.67,35.67,35.67,35.67,200.0,25.6397,25.6397,25.6397,25.6397,200.0
2009-06-05 10:55:00,35.67,35.67,35.67,35.67,0.0,25.6397,25.6397,25.6397,25.6397,0.0
2009-06-05 11:00:00,35.67,35.67,35.67,35.67,0.0,25.6397,25.6397,25.6397,25.6397,0.0
2009-06-05 11:05:00,35.67,35.67,35.67,35.67,0.0,25.6397,25.6397,25.6397,25.6397,0.0
2009-06-05 11:10:00,35.74,35.74,35.74,35.74,100.0,25.69,25.69,25.69,25.69,100.0
2009-06-05 11:15:00,35.74,35.74,35.74,35.74,0.0,25.69,25.69,25.69,25.69,0.0
2009-06-05 11:20:00,35.74,35.74,35.74,35.74,0.0,25.69,25.69,25.69,25.69,0.0
2009-06-05 11:25:00,35.72,35.72,35.72,35.72,100.0,25.6756,25.6756,25.6756,25.6756,100.0
2009-06-05 11:30:00,35.72,35.72,35.72,35.72,0.0,25.6756,25.6756,25.6756,25.6756,0.0
2009-06-05 11:35:00,35.72,35.72,35.72,35.72,0.0,25.6756,25.6756,25.6756,25.6756,0.0
2009-06-05 11:40:00,35.6,35.67,35.58,35.67,700.0,25.5894,25.6397,25.575,25.6397,700.0
2009-06-05 11:45:00,35.67,35.67,35.67,35.67,0.0,25.6397,25.6397,25.6397,25.6397,0.0
2009-06-05 11:50:00,35.68,35.76,35.67,35.76,17500.0,25.6469,25.7044,25.6397,25.7044,17500.0
2009-06-05 11:55:00,35.76,35.76,35.76,35.76,800.0,25.7044,25.7044,25.7044,25.7044,800.0
2009-06-05 12:00:00,35.73,35.73,35.73,35.73,600.0,25.6828,25.6828,25.6828,25.6828,600.0
2009-06-05 12:05:00,35.76,35.76,35.74,35.74,700.0,25.7044,25.7044,25.69,25.69,700.0
2009-06-05 12:10:00,35.72,35.72,35.71,35.71,300.0,25.6756,25.6756,25.6684,25.6684,300.0
2009-06-05 12:15:00,35.72,35.72,35.72,35.72,100.0,25.6756,25.6756,25.6756,25.6756,100.0
2009-06-05 12:20:00,35.72,35.72,35.72,35.72,0.0,25.6756,25.6756,25.6756,25.6756,0.0
2009-06-05 12:25:00,35.72,35.72,35.72,35.72,0.0,25.6756,25.6756,25.6756,25.6756,0.0
2009-06-05 12:30:00,35.72,35.72,35.72,35.72,0.0,25.6756,25.6756,25.6756,25.6756,0.0
2009-06-05 12:35:00,35.72,35.72,35.72,35.72,0.0,25.6756,25.6756,25.6756,25.6756,0.0
2009-06-05 12:40:00,35.72,35.72,35.72,35.72,0.0,25.6756,25.6756,25.6756,25.6756,0.0
2009-06-05 12:45:00,35.79,35.8,35.79,35.8,1600.0,25.7259,25.7331,25.7259,25.7331,1600.0
2009-06-05 12:50:00,35.8,35.8,35.8,35.8,0.0,25.7331,25.7331,25.7331,25.7331,0.0
2009-06-05 12:55:00,35.8,35.8,35.8,35.8,0.0,25.7331,25.7331,25.7331,25.7331,0.0
2009-06-05 13:00:00,35.84,35.84,35.84,35.84,100.0,25.7619,25.7619,25.7619,25.7619,100.0
2009-06-05 13:05:00,35.8,35.83,35.8,35.83,1500.0,25.7331,25.7547,25.7331,25.7547,1500.0
2009-06-05 13:10:00,35.75,35.75,35.75,35.75,300.0,25.6972,25.6972,25.6972,25.6972,300.0
2009-06-05 13:15:00,35.75,35.75,35.75,35.75,0.0,25.6972,25.6972,25.6972,25.6972,0.0
2009-06-05 13:20:00,35.75,35.75,35.75,35.75,0.0,25.6972,25.6972,25.6972,25.6972,0.0
2009-06-05 13:25:00,35.75,35.75,35.75,35.75,0.0,25.6972,25.6972,25.6972,25.6972,0.0
2009-06-05 13:30:00,35.75,35.75,35.75,35.75,0.0,25.6972,25.6972,25.6972,25.6972,0.0
2009-06-05 13:35:00,35.75,35.75,35.75,35.75,0.0,25.6972,25.6972,25.6972,25.6972,0.0
2009-06-05 13:40:00,35.74,35.74,35.74,35.74,100.0,25.69,25.69,25.69,25.69,100.0
2009-06-05 13:45:00,35.74,35.74,35.74,35.74,0.0,25.69,25.69,25.69,25.69,0.0
2009-06-05 13:50:00,35.74,35.74,35.74,35.74,0.0,25.69,25.69,25.69,25.69,0.0
2009-06-05 13:55:00,35.73,35.73,35.68,35.68,1600.0,25.6828,25.6828,25.6469,25.6469,1600.0
2009-06-05 14:00:00,35.65,35.65,35.65,35.65,300.0,25.6253,25.6253,25.6253,25.6253,300.0
2009-06-05 14:05:00,35.64,35.64,35.61,35.61,1800.0,25.6181,25.6181,25.5965,25.5965,1800.0
2009-06-05 14:10:00,35.61,35.61,35.61,35.61,0.0,25.5965,25.5965,25.5965,25.5965,0.0
2009-06-05 14:15:00,35.56,35.56,35.51,35.53,13800.0,25.5606,25.5606,25.5247,25.539,13800.0
2009-06-05 14:20:00,35.51,35.52,35.48,35.51,2800.0,25.5247,25.5318,25.5031,25.5247,2800.0
2009-06-05 14:25:00,35.51,35.51,35.51,35.51,0.0,25.5247,25.5247,25.5247,25.5247,0.0
2009-06-05 14:30:00,35.45,35.45,35.45,35.45,400.0,25.4815,25.4815,25.4815,25.4815,400.0
2009-06-05 14:35:00,35.43,35.46,35.43,35.46,2900.0,25.4672,25.4887,25.4672,25.4887,2900.0
2009-06-05 14:40:00,35.49,35.53,35.49,35.53,300.0,25.5103,25.539,25.5103,25.539,300.0
2009-06-05 14:45:00,35.53,35.53,35.53,35.53,0.0,25.539,25.539,25.539,25.539,0.0
2009-06-05 14:50:00,35.64,35.64,35.64,35.64,1500.0,25.6181,25.6181,25.6181,25.6181,1500.0
2009-06-05 14:55:00,35.64,35.64,35.64,35.64,0.0,25.6181,25.6181,25.6181,25.6181,0.0
2009-06-05 15:00:00,35.54,35.56,35.54,35.56,800.0,25.5462,25.5606,25.5462,25.5606,800.0
2009-06-05 15:05:00,35.6,35.61,35.6,35.61,1600.0,25.5894,25.5965,25.5894,25.5965,1600.0
2009-06-05 15:10:00,35.58,35.58,35.58,35.58,100.0,25.575,25.575,25.575,25.575,100.0
2009-06-05 15:15:00,35.55,35.56,35.55,35.56,700.0,25.5534,25.5606,25.5534,25.5606,700.0
2009-06-05 15:20:00,35.58,35.58,35.58,35.58,100.0,25.575,25.575,25.575,25.575,100.0
2009-06-05 15:25:00,35.55,35.55,35.55,35.55,2200.0,25.5534,25.5534,25.5534,25.5534,2200.0
2009-06-05 15:30:00,35.55,35.55,35.55,35.55,3800.0,25.5534,25.5534,25.5534,25.5534,3800.0
2009-06-05 15:35:00,35.55,35.64,35.55,35.64,6800.0,25.5534,25.6181,25.5534,25.6181,6800.0
2009-06-05 15:40:00,35.66,35.66,35.6,35.63,900.0,25.6325,25.6325,25.5894,25.6109,900.0
2009-06-05 15:45:00,35.62,35.62,35.55,35.55,7900.0,25.6037,25.6037,25.5534,25.5534,7900.0
2009-06-05 15:50:00,35.56,35.56,35.56,35.56,1400.0,25.5606,25.5606,25.5606,25.5606,1400.0
2009-06-05 15:55:00,35.55,35.55,35.55,35.55,500.0,25.5534,25.5534,25.5534,25.5534,500.0
2009-06-08 09:30:00,35.38,35.38,35.25,35.26,600.0,25.4312,25.4312,25.3378,25.345,600.0
2009-06-08 09:35:00,35.2,35.2,35.11,35.11,1100.0,25.3018,25.3018,25.2371,25.2371,1100.0
2009-06-08 09:40:00,35.11,35.11,35.11,35.11,0.0,25.2371,25.2371,25.2371,25.2371,0.0
2009-06-08 09:45:00,35.05,35.05,34.99,34.99,300.0,25.194,25.194,25.1509,25.1509,300.0
2009-06-08 09:50:00,35.03,35.03,35.03,35.03,300.0,25.1796,25.1796,25.1796,25.1796,300.0
2009-06-08 09:55:00,35.03,35.03,35.03,35.03,0.0,25.1796,25.1796,25.1796,25.1796,0.0
2009-06-08 10:00:00,35.03,35.03,35.03,35.03,0.0,25.1796,25.1796,25.1796,25.1796,0.0
2009-06-08 10:05:00,35.03,35.03,35.03,35.03,0.0,25.1796,25.1796,25.1796,25.1796,0.0
2009-06-08 10:10:00,35.03,35.03,35.03,35.03,0.0,25.1796,25.1796,25.1796,25.1796,0.0
2009-06-08 10:15:00,35.0,35.0,35.0,35.0,100.0,25.1581,25.1581,25.1581,25.1581,100.0
2009-06-08 10:20:00,35.0,35.0,35.0,35.0,0.0,25.1581,25.1581,25.1581,25.1581,0.0
2009-06-08 10:25:00,35.07,35.07,35.07,35.07,5800.0,25.2084,25.2084,25.2084,25.2084,5800.0
2009-06-08 10:30:00,35.07,35.07,35.07,35.07,0.0,25.2084,25.2084,25.2084,25.2084,0.0
2009-06-08 10:35:00,35.07,35.07,35.07,35.07,0.0,25.2084,25.2084,25.2084,25.2084,0.0
2009-06-08 10:40:00,35.07,35.07,35.07,35.07,0.0,25.2084,25.2084,25.2084,25.2084,0.0
2009-06-08 10:45:00,35.07,35.07,35.07,35.07,0.0,25.2084,25.2084,25.2084,25.2084,0.0
2009-06-08 10:50:00,35.07,35.07,35.07,35.07,0.0,25.2084,25.2084,25.2084,25.2084,0.0
2009-06-08 10:55:00,35.07,35.07,35.07,35.07,0.0,25.2084,25.2084,25.2084,25.2084,0.0
2009-06-08 11:00:00,35.07,35.07,35.07,35.07,0.0,25.2084,25.2084,25.2084,25.2084,0.0
2009-06-08 11:05:00,35.07,35.07,35.07,35.07,0.0,25.2084,25.2084,25.2084,25.2084,0.0
2009-06-08 11:10:00,35.07,35.07,35.07,35.07,0.0,25.2084,25.2084,25.2084,25.2084,0.0
2009-06-08 11:15:00,35.07,35.07,35.07,35.07,0.0,25.2084,25.2084,25.2084,25.2084,0.0
2009-06-08 11:20:00,35.07,35.07,35.07,35.07,0.0,25.2084,25.2084,25.2084,25.2084,0.0
2009-06-08 11:25:00,35.07,35.07,35.07,35.07,0.0,25.2084,25.2084,25.2084,25.2084,0.0
2009-06-08 11:30:00,35.07,35.07,35.07,35.07,0.0,25.2084,25.2084,25.2084,25.2084,0.0
2009-06-08 11:35:00,35.07,35.07,35.07,35.07,0.0,25.2084,25.2084,25.2084,25.2084,0.0
2009-06-08 11:40:00,35.07,35.07,35.07,35.07,0.0,25.2084,25.2084,25.2084,25.2084,0.0
2009-06-08 11:45:00,35.07,35.07,35.07,35.07,0.0,25.2084,25.2084,25.2084,25.2084,0.0
2009-06-08 11:50:00,35.07,35.07,35.07,35.07,300.0,25.2084,25.2084,25.2084,25.2084,300.0
2009-06-08 11:55:00,35.07,35.07,35.07,35.07,0.0,25.2084,25.2084,25.2084,25.2084,0.0
2009-06-08 12:00:00,35.11,35.11,35.11,35.11,100.0,25.2371,25.2371,25.2371,25.2371,100.0
2009-06-08 12:05:00,35.11,35.11,35.11,35.11,0.0,25.2371,25.2371,25.2371,25.2371,0.0
2009-06-08 12:10:00,35.11,35.11,35.11,35.11,0.0,25.2371,25.2371,25.2371,25.2371,0.0
2009-06-08 12:15:00,35.11,35.11,35.11,35.11,0.0,25.2371,25.2371,25.2371,25.2371,0.0
2009-06-08 12:20:00,35.11,35.11,35.11,35.11,0.0,25.2371,25.2371,25.2371,25.2371,0.0
2009-06-08 12:25:00,35.11,35.11,35.11,35.11,0.0,25.2371,25.2371,25.2371,25.2371,0.0
2009-06-08 12:30:00,35.11,35.11,35.11,35.11,0.0,25.2371,25.2371,25.2371,25.2371,0.0
2009-06-08 12:35:00,35.11,35.11,35.11,35.11,0.0,25.2371,25.2371,25.2371,25.2371,0.0
2009-06-08 12:40:00,35.11,35.11,35.11,35.11,0.0,25.2371,25.2371,25.2371,25.2371,0.0
2009-06-08 12:45:00,35.11,35.11,35.11,35.11,0.0,25.2371,25.2371,25.2371,25.2371,0.0
2009-06-08 12:50:00,35.11,35.11,35.11,35.11,0.0,25.2371,25.2371,25.2371,25.2371,0.0
2009-06-08 12:55:00,35.11,35.11,35.11,35.11,0.0,25.2371,25.2371,25.2371,25.2371,0.0
2009-06-08 13:00:00,35.11,35.11,35.11,35.11,0.0,25.2371,25.2371,25.2371,25.2371,0.0
2009-06-08 13:05:00,35.11,35.11,35.11,35.11,0.0,25.2371,25.2371,25.2371,25.2371,0.0
2009-06-08 13:10:00,35.11,35.11,35.11,35.11,0.0,25.2371,25.2371,25.2371,25.2371,0.0
2009-06-08 13:15:00,35.11,35.11,35.11,35.11,0.0,25.2371,25.2371,25.2371,25.2371,0.0
2009-06-08 13:20:00,35.11,35.11,35.11,35.11,0.0,25.2371,25.2371,25.2371,25.2371,0.0
2009-06-08 13:25:00,35.11,35.11,35.11,35.11,0.0,25.2371,25.2371,25.2371,25.2371,0.0
2009-06-08 13:30:00,35.11,35.11,35.11,35.11,0.0,25.2371,25.2371,25.2371,25.2371,0.0
2009-06-08 13:35:00,35.11,35.11,35.11,35.11,0.0,25.2371,25.2371,25.2371,25.2371,0.0
2009-06-08 13:40:00,35.11,35.11,35.11,35.11,0.0,25.2371,25.2371,25.2371,25.2371,0.0
2009-06-08 13:45:00,35.24,35.24,35.24,35.24,3800.0,25.3306,25.3306,25.3306,25.3306,3800.0
2009-06-08 13:50:00,35.21,35.21,35.21,35.21,400.0,25.309,25.309,25.309,25.309,400.0
2009-06-08 13:55:00,35.21,35.21,35.21,35.21,0.0,25.309,25.309,25.309,25.309,0.0
2009-06-08 14:00:00,35.21,35.21,35.21,35.21,0.0,25.309,25.309,25.309,25.309,0.0
2009-06-08 14:05:00,35.26,35.26,35.22,35.22,1200.0,25.345,25.345,25.3162,25.3162,1200.0
2009-06-08 14:10:00,35.22,35.22,35.22,35.22,0.0,25.3162,25.3162,25.3162,25.3162,0.0
2009-06-08 14:15:00,35.18,35.18,35.17,35.17,500.0,25.2875,25.2875,25.2803,25.2803,500.0
2009-06-08 14:20:00,35.17,35.17,35.17,35.17,0.0,25.2803,25.2803,25.2803,25.2803,0.0
2009-06-08 14:25:00,35.17,35.17,35.17,35.17,0.0,25.2803,25.2803,25.2803,25.2803,0.0
2009-06-08 14:30:00,35.17,35.17,35.17,35.17,0.0,25.2803,25.2803,25.2803,25.2803,0.0
2009-06-08 14:35:00,35.21,35.24,35.21,35.24,200.0,25.309,25.3306,25.309,25.3306,200.0
2009-06-08 14:40:00,35.24,35.24,35.24,35.24,0.0,25.3306,25.3306,25.3306,25.3306,0.0
2009-06-08 14:45:00,35.24,35.24,35.24,35.24,0.0,25.3306,25.3306,25.3306,25.3306,0.0
2009-06-08 14:50:00,35.26,35.26,35.26,35.26,400.0,25.345,25.345,25.345,25.345,400.0
2009-06-08 14:55:00,35.26,35.26,35.26,35.26,0.0,25.345,25.345,25.345,25.345,0.0
2009-06-08 15:00:00,35.26,35.26,35.26,35.26,0.0,25.345,25.345,25.345,25.345,0.0
2009-06-08 15:05:00,35.28,35.3,35.28,35.3,500.0,25.3593,25.3737,25.3593,25.3737,500.0
2009-06-08 15:10:00,35.3,35.3,35.3,35.3,0.0,25.3737,25.3737,25.3737,25.3737,0.0
2009-06-08 15:15:00,35.31,35.31,35.31,35.31,600.0,25.3809,25.3809,25.3809,25.3809,600.0
2009-06-08 15:20:00,35.43,35.49,35.43,35.49,1600.0,25.4672,25.5103,25.4672,25.5103,1600.0
2009-06-08 15:25:00,35.48,35.52,35.48,35.52,300.0,25.5031,25.5318,25.5031,25.5318,300.0
2009-06-08 15:30:00,35.6,35.6,35.6,35.6,400.0,25.5894,25.5894,25.5894,25.5894,400.0
2009-06-08 15:35:00,35.64,35.69,35.6,35.6,900.0,25.6181,25.654,25.5894,25.5894,900.0
2009-06-08 15:40:00,35.6,35.6,35.6,35.6,0.0,25.5894,25.5894,25.5894,25.5894,0.0
2009-06-08 15:45:00,35.6,35.65,35.58,35.63,3000.0,25.5894,25.6253,25.575,25.6109,3000.0
2009-06-08 15:50:00,35.61,35.61,35.58,35.58,200.0,25.5965,25.5965,25.575,25.575,200.0
2009-06-08 15:55:00,35.56,35.58,35.5,35.5,11600.0,25.5606,25.575,25.5175,25.5175,11600.0
2009-06-09 09:30:00,35.7,35.78,35.66,35.66,11500.0,25.6612,25.7187,25.6325,25.6325,11500.0
2009-06-09 09:35:00,35.66,35.7,35.63,35.64,1600.0,25.6325,25.6612,25.6109,25.6181,1600.0
2009-06-09 09:40:00,35.68,35.7,35.67,35.67,1000.0,25.6469,25.6612,25.6397,25.6397,1000.0
2009-06-09 09:45:00,35.74,35.74,35.69,35.74,700.0,25.69,25.69,25.654,25.69,700.0
2009-06-09 09:50:00,35.65,35.66,35.65,35.66,300.0,25.6253,25.6325,25.6253,25.6325,300.0
2009-06-09 09:55:00,35.63,35.63,35.62,35.62,600.0,25.6109,25.6109,25.6037,25.6037,600.0
2009-06-09 10:00:00,35.62,35.62,35.55,35.55,800.0,25.6037,25.6037,25.5534,25.5534,800.0
2009-06-09 10:05:00,35.55,35.55,35.55,35.55,0.0,25.5534,25.5534,25.5534,25.5534,0.0
2009-06-09 10:10:00,35.65,35.65,35.64,35.64,200.0,25.6253,25.6253,25.6181,25.6181,200.0
2009-06-09 10:15:00,35.61,35.61,35.61,35.61,100.0,25.5965,25.5965,25.5965,25.5965,100.0
2009-06-09 10:20:00,35.61,35.61,35.61,35.61,0.0,25.5965,25.5965,25.5965,25.5965,0.0
2009-06-09 10:25:00,35.51,35.51,35.51,35.51,100.0,25.5247,25.5247,25.5247,25.5247,100.0
2009-06-09 10:30:00,35.51,35.51,35.51,35.51,0.0,25.5247,25.5247,25.5247,25.5247,0.0
2009-06-09 10:35:00,35.51,35.51,35.51,35.51,0.0,25.5247,25.5247,25.5247,25.5247,0.0
2009-06-09 10:40:00,35.64,35.66,35.64,35.66,700.0,25.6181,25.6325,25.6181,25.6325,700.0
2009-06-09 10:45:00,35.56,35.56,35.56,35.56,100.0,25.5606,25.5606,25.5606,25.5606,100.0
2009-06-09 10:50:00,35.5,35.5,35.5,35.5,200.0,25.5175,25.5175,25.5175,25.5175,200.0
2009-06-09 10:55:00,35.53,35.53,35.53,35.53,100.0,25.539,25.539,25.539,25.539,100.0
2009-06-09 11:00:00,35.45,35.45,35.45,35.45,100.0,25.4815,25.4815,25.4815,25.4815,100.0
2009-06-09 11:05:00,35.45,35.49,35.45,35.49,200.0,25.4815,25.5103,25.4815,25.5103,200.0
2009-06-09 11:10:00,35.49,35.49,35.49,35.49,0.0,25.5103,25.5103,25.5103,25.5103,0.0
2009-06-09 11:15:00,35.49,35.49,35.49,35.49,0.0,25.5103,25.5103,25.5103,25.5103,0.0
2009-06-09 11:20:00,35.52,35.52,35.52,35.52,100.0,25.5318,25.5318,25.5318,25.5318,100.0
2009-06-09 11:25:00,35.52,35.52,35.52,35.52,0.0,25.5318,25.5318,25.5318,25.5318,0.0
2009-06-09 11:30:00,35.52,35.52,35.52,35.52,0.0,25.5318,25.5318,25.5318,25.5318,0.0
2009-06-09 11:35:00,35.52,35.52,35.52,35.52,0.0,25.5318,25.5318,25.5318,25.5318,0.0
2009-06-09 11:40:00,35.52,35.52,35.52,35.52,0.0,25.5318,25.5318,25.5318,25.5318,0.0
2009-06-09 11:45:00,35.52,35.52,35.52,35.52,0.0,25.5318,25.5318,25.5318,25.5318,0.0
2009-06-09 11:50:00,35.52,35.52,35.52,35.52,0.0,25.5318,25.5318,25.5318,25.5318,0.0
2009-06-09 11:55:00,35.52,35.52,35.52,35.52,0.0,25.5318,25.5318,25.5318,25.5318,0.0
2009-06-09 12:00:00,35.52,35.52,35.52,35.52,0.0,25.5318,25.5318,25.5318,25.5318,0.0
2009-06-09 12:05:00,35.59,35.59,35.59,35.59,100.0,25.5822,25.5822,25.5822,25.5822,100.0
2009-06-09 12:10:00,35.59,35.59,35.59,35.59,0.0,25.5822,25.5822,25.5822,25.5822,0.0
2009-06-09 12:15:00,35.61,35.61,35.61,35.61,1600.0,25.5965,25.5965,25.5965,25.5965,1600.0
2009-06-09 12:20:00,35.61,35.61,35.61,35.61,0.0,25.5965,25.5965,25.5965,25.5965,0.0
2009-06-09 12:25:00,35.61,35.61,35.61,35.61,0.0,25.5965,25.5965,25.5965,25.5965,0.0
2009-06-09 12:30:00,35.61,35.61,35.61,35.61,0.0,25.5965,25.5965,25.5965,25.5965,0.0
2009-06-09 12:35:00,35.68,35.7,35.68,35.7,600.0,25.6469,25.6612,25.6469,25.6612,600.0
2009-06-09 12:40:00,35.68,35.68,35.68,35.68,400.0,25.6469,25.6469,25.6469,25.6469,400.0
2009-06-09 12:45:00,35.68,35.68,35.68,35.68,0.0,25.6469,25.6469,25.6469,25.6469,0.0
2009-06-09 12:50:00,35.68,35.68,35.68,35.68,0.0,25.6469,25.6469,25.6469,25.6469,0.0
2009-06-09 12:55:00,35.68,35.68,35.68,35.68,0.0,25.6469,25.6469,25.6469,25.6469,0.0
2009-06-09 13:00:00,35.69,35.69,35.69,35.69,4800.0,25.654,25.654,25.654,25.654,4800.0
2009-06-09 13:05:00,35.69,35.69,35.69,35.69,900.0,25.654,25.654,25.654,25.654,900.0
2009-06-09 13:10:00,35.63,35.64,35.63,35.64,2000.0,25.6109,25.6181,25.6109,25.6181,2000.0
2009-06-09 13:15:00,35.65,35.65,35.65,35.65,200.0,25.6253,25.6253,25.6253,25.6253,200.0
2009-06-09 13:20:00,35.66,35.66,35.62,35.64,2300.0,25.6325,25.6325,25.6037,25.6181,2300.0
2009-06-09 13:25:00,35.65,35.7,35.65,35.7,700.0,25.6253,25.6612,25.6253,25.6612,700.0
2009-06-09 13:30:00,35.7,35.7,35.65,35.68,10800.0,25.6612,25.6612,25.6253,25.6469,10800.0
2009-06-09 13:35:00,35.68,35.7,35.68,35.7,1900.0,25.6469,25.6612,25.6469,25.6612,1900.0
2009-06-09 13:40:00,35.7,35.71,35.68,35.68,800.0,25.6612,25.6684,25.6469,25.6469,800.0
2009-06-09 13:45:00,35.7,35.7,35.7,35.7,1700.0,25.6612,25.6612,25.6612,25.6612,1700.0
2009-06-09 13:50:00,35.69,35.7,35.69,35.7,400.0,25.654,25.6612,25.654,25.6612,400.0
2009-06-09 13:55:00,35.7,35.75,35.7,35.75,600.0,25.6612,25.6972,25.6612,25.6972,600.0
2009-06-09 14:00:00,35.77,35.78,35.77,35.78,900.0,25.7115,25.7187,25.7115,25.7187,900.0
2009-06-09 14:05:00,35.77,35.79,35.76,35.79,1100.0,25.7115,25.7259,25.7044,25.7259,1100.0
2009-06-09 14:10:00,35.79,35.79,35.77,35.78,700.0,25.7259,25.7259,25.7115,25.7187,700.0
2009-06-09 14:15:00,35.78,35.82,35.78,35.82,700.0,25.7187,25.7475,25.7187,25.7475,700.0
2009-06-09 14:20:00,35.82,35.84,35.79,35.82,600.0,25.7475,25.7619,25.7259,25.7475,600.0
2009-06-09 14:25:00,35.81,35.81,35.74,35.79,4000.0,25.7403,25.7403,25.69,25.7259,4000.0
2009-06-09 14:30:00,35.82,35.85,35.82,35.84,1000.0,25.7475,25.7691,25.7475,25.7619,1000.0
2009-06-09 14:35:00,35.86,35.88,35.85,35.87,1500.0,25.7762,25.7906,25.7691,25.7834,1500.0
2009-06-09 14:40:00,35.89,35.9,35.83,35.83,1000.0,25.7978,25.805,25.7547,25.7547,1000.0
2009-06-09 14:45:00,35.82,35.82,35.8,35.8,700.0,25.7475,25.7475,25.7331,25.7331,700.0
2009-06-09 14:50:00,35.81,35.84,35.81,35.82,700.0,25.7403,25.7619,25.7403,25.7475,700.0
2009-06-09 14:55:00,35.77,35.81,35.77,35.81,600.0,25.7115,25.7403,25.7115,25.7403,600.0
2009-06-09 15:00:00,35.81,35.85,35.81,35.83,1400.0,25.7403,25.7691,25.7403,25.7547,1400.0
2009-06-09 15:05:00,35.81,35.84,35.81,35.84,600.0,25.7403,25.7619,25.7403,25.7619,600.0
2009-06-09 15:10:00,35.84,35.84,35.8,35.81,1400.0,25.7619,25.7619,25.7331,25.7403,1400.0
2009-06-09 15:15:00,35.81,35.81,35.77,35.81,1400.0,25.7403,25.7403,25.7115,25.7403,1400.0
2009-06-09 15:20:00,35.81,35.81,35.76,35.76,1600.0,25.7403,25.7403,25.7044,25.7044,1600.0
2009-06-09 15:25:00,35.76,35.8,35.76,35.8,9300.0,25.7044,25.7331,25.7044,25.7331,9300.0
2009-06-09 15:30:00,35.79,35.81,35.78,35.81,1300.0,25.7259,25.7403,25.7187,25.7403,1300.0
2009-06-09 15:35:00,35.81,35.83,35.81,35.83,1500.0,25.7403,25.7547,25.7403,25.7547,1500.0
2009-06-09 15:40:00,35.83,35.83,35.79,35.8,1100.0,25.7547,25.7547,25.7259,25.7331,1100.0
2009-06-09 15:45:00,35.82,35.82,35.72,35.75,1400.0,25.7475,25.7475,25.6756,25.6972,1400.0
2009-06-09 15:50:00,35.76,35.8,35.75,35.79,9100.0,25.7044,25.7331,25.6972,25.7259,9100.0
2009-06-09 15:55:00,35.79,35.88,35.75,35.75,321500.0,25.7259,25.7906,25.6972,25.6972,321500.0
2009-06-10 09:30:00,36.25,36.25,36.11,36.21,7000.0,26.0566,26.0566,25.9559,26.0278,7000.0
2009-06-10 09:35:00,36.1,36.16,36.1,36.16,200.0,25.9488,25.9919,25.9488,25.9919,200.0
2009-06-10 09:40:00,36.11,36.11,36.11,36.11,300.0,25.9559,25.9559,25.9559,25.9559,300.0
2009-06-10 09:45:00,36.08,36.08,36.04,36.04,200.0,25.9344,25.9344,25.9056,25.9056,200.0
2009-06-10 09:50:00,36.03,36.03,36.03,36.03,100.0,25.8984,25.8984,25.8984,25.8984,100.0
2009-06-10 09:55:00,36.03,36.03,36.03,36.03,0.0,25.8984,25.8984,25.8984,25.8984,0.0
2009-06-10 10:00:00,36.09,36.16,36.09,36.16,1947000.0,25.9416,25.9919,25.9416,25.9919,1947000.0
2009-06-10 10:05:00,35.98,35.98,35.97,35.97,200.0,25.8625,25.8625,25.8553,25.8553,200.0
2009-06-10 10:10:00,35.99,35.99,35.97,35.97,200.0,25.8697,25.8697,25.8553,25.8553,200.0
2009-06-10 10:15:00,35.88,35.88,35.88,35.88,200.0,25.7906,25.7906,25.7906,25.7906,200.0
2009-06-10 10:20:00,35.88,35.88,35.88,35.88,300.0,25.7906,25.7906,25.7906,25.7906,300.0
2009-06-10 10:25:00,35.88,35.88,35.88,35.88,0.0,25.7906,25.7906,25.7906,25.7906,0.0
2009-06-10 10:30:00,35.88,35.88,35.88,35.88,0.0,25.7906,25.7906,25.7906,25.7906,0.0
2009-06-10 10:35:00,35.88,35.88,35.88,35.88,0.0,25.7906,25.7906,25.7906,25.7906,0.0
2009-06-10 10:40:00,35.88,35.88,35.88,35.88,0.0,25.7906,25.7906,25.7906,25.7906,0.0
2009-06-10 10:45:00,35.77,35.77,35.77,35.77,100.0,25.7115,25.7115,25.7115,25.7115,100.0
2009-06-10 10:50:00,35.82,35.82,35.82,35.82,200.0,25.7475,25.7475,25.7475,25.7475,200.0
2009-06-10 10:55:00,35.82,35.82,35.82,35.82,0.0,25.7475,25.7475,25.7475,25.7475,0.0
2009-06-10 11:00:00,35.82,35.82,35.82,35.82,0.0,25.7475,25.7475,25.7475,25.7475,0.0
2009-06-10 11:05:00,35.77,35.79,35.77,35.79,1800.0,25.7115,25.7259,25.7115,25.7259,1800.0
2009-06-10 11:10:00,35.79,35.79,35.79,35.79,0.0,25.7259,25.7259,25.7259,25.7259,0.0
2009-06-10 11:15:00,35.7,35.7,35.7,35.7,100.0,25.6612,25.6612,25.6612,25.6612,100.0
2009-06-10 11:20:00,35.68,35.68,35.68,35.68,600.0,25.6469,25.6469,25.6469,25.6469,600.0
2009-06-10 11:25:00,35.75,35.76,35.75,35.76,2100.0,25.6972,25.7044,25.6972,25.7044,2100.0
2009-06-10 11:30:00,35.76,35.76,35.76,35.76,0.0,25.7044,25.7044,25.7044,25.7044,0.0
2009-06-10 11:35:00,35.77,35.77,35.77,35.77,1700.0,25.7115,25.7115,25.7115,25.7115,1700.0
2009-06-10 11:40:00,35.77,35.77,35.77,35.77,0.0,25.7115,25.7115,25.7115,25.7115,0.0
2009-06-10 11:45:00,35.77,35.77,35.77,35.77,0.0,25.7115,25.7115,25.7115,25.7115,0.0
2009-06-10 11:50:00,35.77,35.77,35.77,35.77,0.0,25.7115,25.7115,25.7115,25.7115,0.0
2009-06-10 11:55:00,35.77,35.77,35.77,35.77,0.0,25.7115,25.7115,25.7115,25.7115,0.0
2009-06-10 12:00:00,35.77,35.77,35.77,35.77,0.0,25.7115,25.7115,25.7115,25.7115,0.0
2009-06-10 12:05:00,35.77,35.77,35.77,35.77,0.0,25.7115,25.7115,25.7115,25.7115,0.0
2009-06-10 12:10:00,35.77,35.77,35.77,35.77,0.0,25.7115,25.7115,25.7115,25.7115,0.0
2009-06-10 12:15:00,35.77,35.77,35.77,35.77,0.0,25.7115,25.7115,25.7115,25.7115,0.0
2009-06-10 12:20:00,35.88,35.88,35.88,35.88,4200.0,25.7906,25.7906,25.7906,25.7906,4200.0
2009-06-10 12:25:00,35.88,35.88,35.88,35.88,0.0,25.7906,25.7906,25.7906,25.7906,0.0
2009-06-10 12:30:00,35.88,35.88,35.88,35.88,0.0,25.7906,25.7906,25.7906,25.7906,0.0
2009-06-10 12:35:00,35.88,35.88,35.88,35.88,0.0,25.7906,25.7906,25.7906,25.7906,0.0
2009-06-10 12:40:00,35.88,35.88,35.88,35.88,0.0,25.7906,25.7906,25.7906,25.7906,0.0
2009-06-10 12:45:00,35.88,35.88,35.88,35.88,0.0,25.7906,25.7906,25.7906,25.7906,0.0
2009-06-10 12:50:00,35.88,35.88,35.88,35.88,0.0,25.7906,25.7906,25.7906,25.7906,0.0
2009-06-10 12:55:00,35.8,35.8,35.8,35.8,400.0,25.7331,25.7331,25.7331,25.7331,400.0
2009-06-10 13:00:00,35.71,35.71,35.69,35.7,4800.0,25.6684,25.6684,25.654,25.6612,4800.0
2009-06-10 13:05:00,35.65,35.65,35.62,35.62,13700.0,25.6253,25.6253,25.6037,25.6037,13700.0
2009-06-10 13:10:00,35.63,35.63,35.63,35.63,600.0,25.6109,25.6109,25.6109,25.6109,600.0
2009-06-10 13:15:00,35.63,35.63,35.63,35.63,0.0,25.6109,25.6109,25.6109,25.6109,0.0
2009-06-10 13:20:00,35.61,35.61,35.58,35.58,3300.0,25.5965,25.5965,25.575,25.575,3300.0
2009-06-10 13:25:00,35.58,35.58,35.58,35.58,0.0,25.575,25.575,25.575,25.575,0.0
2009-06-10 13:30:00,35.58,35.58,35.58,35.58,0.0,25.575,25.575,25.575,25.575,0.0
2009-06-10 13:35:00,35.55,35.55,35.55,35.55,1000.0,25.5534,25.5534,25.5534,25.5534,1000.0
2009-06-10 13:40:00,35.55,35.55,35.55,35.55,0.0,25.5534,25.5534,25.5534,25.5534,0.0
2009-06-10 13:45:00,35.49,35.49,35.49,35.49,200.0,25.5103,25.5103,25.5103,25.5103,200.0
2009-06-10 13:50:00,35.39,35.39,35.38,35.38,4000.0,25.4384,25.4384,25.4312,25.4312,4000.0
2009-06-10 13:55:00,35.42,35.42,35.38,35.38,400.0,25.46,25.46,25.4312,25.4312,400.0
2009-06-10 14:00:00,35.46,35.46,35.41,35.41,1000.0,25.4887,25.4887,25.4528,25.4528,1000.0
2009-06-10 14:05:00,35.42,35.46,35.42,35.46,600.0,25.46,25.4887,25.46,25.4887,600.0
2009-06-10 14:10:00,35.46,35.54,35.46,35.54,1200.0,25.4887,25.5462,25.4887,25.5462,1200.0
2009-06-10 14:15:00,35.54,35.56,35.52,35.55,1100.0,25.5462,25.5606,25.5318,25.5534,1100.0
2009-06-10 14:20:00,35.58,35.58,35.57,35.57,1200.0,25.575,25.575,25.5678,25.5678,1200.0
2009-06-10 14:25:00,35.55,35.59,35.55,35.55,1200.0,25.5534,25.5822,25.5534,25.5534,1200.0
2009-06-10 14:30:00,35.55,35.55,35.51,35.51,48400.0,25.5534,25.5534,25.5247,25.5247,48400.0
2009-06-10 14:35:00,35.56,35.64,35.55,35.62,1900.0,25.5606,25.6181,25.5534,25.6037,1900.0
2009-06-10 14:40:00,35.58,35.6,35.56,35.6,1200.0,25.575,25.5894,25.5606,25.5894,1200.0
2009-06-10 14:45:00,35.64,35.64,35.62,35.64,1200.0,25.6181,25.6181,25.6037,25.6181,1200.0
2009-06-10 14:50:00,35.64,35.68,35.62,35.68,2100.0,25.6181,25.6469,25.6037,25.6469,2100.0
2009-06-10 14:55:00,35.68,35.72,35.67,35.69,1300.0,25.6469,25.6756,25.6397,25.654,1300.0
2009-06-10 15:00:00,35.68,35.68,35.65,35.65,1500.0,25.6469,25.6469,25.6253,25.6253,1500.0
2009-06-10 15:05:00,35.67,35.67,35.59,35.6,1300.0,25.6397,25.6397,25.5822,25.5894,1300.0
2009-06-10 15:10:00,35.6,35.6,35.58,35.6,1700.0,25.5894,25.5894,25.575,25.5894,1700.0
2009-06-10 15:15:00,35.6,35.61,35.55,35.59,1500.0,25.5894,25.5965,25.5534,25.5822,1500.0
2009-06-10 15:20:00,35.59,35.64,35.59,35.62,2000.0,25.5822,25.6181,25.5822,25.6037,2000.0
2009-06-10 15:25:00,35.62,35.64,35.58,35.6,2900.0,25.6037,25.6181,25.575,25.5894,2900.0
2009-06-10 15:30:00,35.6,35.64,35.6,35.64,300.0,25.5894,25.6181,25.5894,25.6181,300.0
2009-06-10 15:35:00,35.64,35.64,35.64,35.64,0.0,25.6181,25.6181,25.6181,25.6181,0.0
2009-06-10 15:40:00,35.69,35.69,35.69,35.69,100.0,25.654,25.654,25.654,25.654,100.0
2009-06-10 15:45:00,35.78,35.78,35.77,35.77,800.0,25.7187,25.7187,25.7115,25.7115,800.0
2009-06-10 15:50:00,35.77,35.77,35.77,35.77,0.0,25.7115,25.7115,25.7115,25.7115,0.0
2009-06-10 15:55:00,35.76,35.81,35.76,35.81,3100.0,25.7044,25.7403,25.7044,25.7403,3100.0
2009-06-11 09:30:00,36.03,36.09,36.02,36.06,1300.0,25.8984,25.9416,25.8912,25.92,1300.0
2009-06-11 09:35:00,36.06,36.06,36.06,36.06,0.0,25.92,25.92,25.92,25.92,0.0
2009-06-11 09:40:00,36.06,36.06,36.06,36.06,0.0,25.92,25.92,25.92,25.92,0.0
2009-06-11 09:45:00,36.1,36.24,36.1,36.19,1300.0,25.9488,26.0494,25.9488,26.0134,1300.0
2009-06-11 09:50:00,36.19,36.19,36.19,36.19,0.0,26.0134,26.0134,26.0134,26.0134,0.0
2009-06-11 09:55:00,36.25,36.25,36.25,36.25,900.0,26.0566,26.0566,26.0566,26.0566,900.0
2009-06-11 10:00:00,36.25,36.25,36.25,36.25,0.0,26.0566,26.0566,26.0566,26.0566,0.0
2009-06-11 10:05:00,36.2,36.2,36.2,36.2,100.0,26.0206,26.0206,26.0206,26.0206,100.0
2009-06-11 10:10:00,36.2,36.2,36.2,36.2,0.0,26.0206,26.0206,26.0206,26.0206,0.0
2009-06-11 10:15:00,36.3,36.33,36.3,36.31,400.0,26.0925,26.1141,26.0925,26.0997,400.0
2009-06-11 10:20:00,36.31,36.31,36.31,36.31,0.0,26.0997,26.0997,26.0997,26.0997,0.0
2009-06-11 10:25:00,36.25,36.25,36.23,36.23,2000.0,26.0566,26.0566,26.0422,26.0422,2000.0
2009-06-11 10:30:00,36.23,36.23,36.23,36.23,100.0,26.0422,26.0422,26.0422,26.0422,100.0
2009-06-11 10:35:00,36.23,36.23,36.23,36.23,0.0,26.0422,26.0422,26.0422,26.0422,0.0
2009-06-11 10:40:00,36.25,36.25,36.25,36.25,100.0,26.0566,26.0566,26.0566,26.0566,100.0
2009-06-11 10:45:00,36.3,36.3,36.3,36.3,100.0,26.0925,26.0925,26.0925,26.0925,100.0
2009-06-11 10:50:00,36.33,36.33,36.3,36.3,2300.0,26.1141,26.1141,26.0925,26.0925,2300.0
2009-06-11 10:55:00,36.24,36.24,36.24,36.24,100.0,26.0494,26.0494,26.0494,26.0494,100.0
2009-06-11 11:00:00,36.24,36.24,36.24,36.24,0.0,26.0494,26.0494,26.0494,26.0494,0.0
2009-06-11 11:05:00,36.26,36.26,36.22,36.24,6800.0,26.0638,26.0638,26.035,26.0494,6800.0
2009-06-11 11:10:00,36.23,36.23,36.23,36.23,1100.0,26.0422,26.0422,26.0422,26.0422,1100.0
2009-06-11 11:15:00,36.26,36.26,36.26,36.26,3000.0,26.0638,26.0638,26.0638,26.0638,3000.0
2009-06-11 11:20:00,36.33,36.33,36.33,36.33,200.0,26.1141,26.1141,26.1141,26.1141,200.0
2009-06-11 11:25:00,36.34,36.34,36.34,36.34,200.0,26.1213,26.1213,26.1213,26.1213,200.0
2009-06-11 11:30:00,36.34,36.34,36.34,36.34,0.0,26.1213,26.1213,26.1213,26.1213,0.0
2009-06-11 11:35:00,36.34,36.34,36.34,36.34,0.0,26.1213,26.1213,26.1213,26.1213,0.0
2009-06-11 11:40:00,36.25,36.25,36.25,36.25,100.0,26.0566,26.0566,26.0566,26.0566,100.0
2009-06-11 11:45:00,36.25,36.25,36.25,36.25,0.0,26.0566,26.0566,26.0566,26.0566,0.0
2009-06-11 11:50:00,36.33,36.33,36.33,36.33,1000.0,26.1141,26.1141,26.1141,26.1141,1000.0
2009-06-11 11:55:00,36.34,36.34,36.29,36.29,300.0,26.1213,26.1213,26.0853,26.0853,300.0
2009-06-11 12:00:00,36.29,36.29,36.29,36.29,0.0,26.0853,26.0853,26.0853,26.0853,0.0
2009-06-11 12:05:00,36.29,36.29,36.29,36.29,0.0,26.0853,26.0853,26.0853,26.0853,0.0
2009-06-11 12:10:00,36.24,36.24,36.24,36.24,100.0,26.0494,26.0494,26.0494,26.0494,100.0
2009-06-11 12:15:00,36.26,36.26,36.23,36.23,2000.0,26.0638,26.0638,26.0422,26.0422,2000.0
2009-06-11 12:20:00,36.25,36.25,36.25,36.25,500.0,26.0566,26.0566,26.0566,26.0566,500.0
2009-06-11 12:25:00,36.25,36.25,36.25,36.25,0.0,26.0566,26.0566,26.0566,26.0566,0.0
2009-06-11 12:30:00,36.25,36.25,36.25,36.25,1100.0,26.0566,26.0566,26.0566,26.0566,1100.0
2009-06-11 12:35:00,36.3,36.3,36.3,36.3,7400.0,26.0925,26.0925,26.0925,26.0925,7400.0
2009-06-11 12:40:00,36.33,36.33,36.33,36.33,3000.0,26.1141,26.1141,26.1141,26.1141,3000.0
2009-06-11 12:45:00,36.37,36.37,36.37,36.37,100.0,26.1428,26.1428,26.1428,26.1428,100.0
2009-06-11 12:50:00,36.37,36.37,36.37,36.37,0.0,26.1428,26.1428,26.1428,26.1428,0.0
2009-06-11 12:55:00,36.37,36.37,36.37,36.37,0.0,26.1428,26.1428,26.1428,26.1428,0.0
2009-06-11 13:00:00,36.37,36.37,36.37,36.37,0.0,26.1428,26.1428,26.1428,26.1428,0.0
2009-06-11 13:05:00,36.43,36.43,36.43,36.43,1500.0,26.186,26.186,26.186,26.186,1500.0
2009-06-11 13:10:00,36.43,36.43,36.43,36.43,0.0,26.186,26.186,26.186,26.186,0.0
2009-06-11 13:15:00,36.43,36.43,36.43,36.43,0.0,26.186,26.186,26.186,26.186,0.0
2009-06-11 13:20:00,36.43,36.43,36.43,36.43,0.0,26.186,26.186,26.186,26.186,0.0
2009-06-11 13:25:00,36.6,36.6,36.59,36.59,1500.0,26.3082,26.3082,26.301,26.301,1500.0
2009-06-11 13:30:00,36.66,36.66,36.65,36.65,200.0,26.3513,26.3513,26.3441,26.3441,200.0
2009-06-11 13:35:00,36.63,36.63,36.58,36.58,300.0,26.3297,26.3297,26.2938,26.2938,300.0
2009-06-11 13:40:00,36.56,36.56,36.56,36.56,100.0,26.2794,26.2794,26.2794,26.2794,100.0
2009-06-11 13:45:00,36.56,36.56,36.56,36.56,0.0,26.2794,26.2794,26.2794,26.2794,0.0
2009-06-11 13:50:00,36.56,36.56,36.56,36.56,0.0,26.2794,26.2794,26.2794,26.2794,0.0
2009-06-11 13:55:00,36.56,36.56,36.56,36.56,0.0,26.2794,26.2794,26.2794,26.2794,0.0
2009-06-11 14:00:00,36.56,36.56,36.56,36.56,0.0,26.2794,26.2794,26.2794,26.2794,0.0
2009-06-11 14:05:00,36.48,36.48,36.48,36.48,12000.0,26.2219,26.2219,26.2219,26.2219,12000.0
2009-06-11 14:10:00,36.49,36.49,36.49,36.49,100.0,26.2291,26.2291,26.2291,26.2291,100.0
2009-06-11 14:15:00,36.48,36.53,36.48,36.53,300.0,26.2219,26.2578,26.2219,26.2578,300.0
2009-06-11 14:20:00,36.49,36.52,36.49,36.52,200.0,26.2291,26.2506,26.2291,26.2506,200.0
2009-06-11 14:25:00,36.52,36.52,36.52,36.52,0.0,26.2506,26.2506,26.2506,26.2506,0.0
2009-06-11 14:30:00,36.52,36.52,36.52,36.52,0.0,26.2506,26.2506,26.2506,26.2506,0.0
2009-06-11 14:35:00,36.54,36.54,36.43,36.43,1000.0,26.265,26.265,26.186,26.186,1000.0
2009-06-11 14:40:00,36.47,36.47,36.47,36.47,2700.0,26.2147,26.2147,26.2147,26.2147,2700.0
2009-06-11 14:45:00,36.49,36.49,36.49,36.49,100.0,26.2291,26.2291,26.2291,26.2291,100.0
2009-06-11 14:50:00,36.45,36.45,36.45,36.45,100.0,26.2003,26.2003,26.2003,26.2003,100.0
2009-06-11 14:55:00,36.55,36.58,36.55,36.58,1200.0,26.2722,26.2938,26.2722,26.2938,1200.0
2009-06-11 15:00:00,36.5,36.5,36.5,36.5,100.0,26.2363,26.2363,26.2363,26.2363,100.0
2009-06-11 15:05:00,36.56,36.56,36.56,36.56,100.0,26.2794,26.2794,26.2794,26.2794,100.0
2009-06-11 15:10:00,36.53,36.53,36.52,36.52,200.0,26.2578,26.2578,26.2506,26.2506,200.0
2009-06-11 15:15:00,36.52,36.52,36.52,36.52,0.0,26.2506,26.2506,26.2506,26.2506,0.0
2009-06-11 15:20:00,36.49,36.49,36.48,36.48,1000.0,26.2291,26.2291,26.2219,26.2219,1000.0
2009-06-11 15:25:00,36.52,36.52,36.46,36.46,800.0,26.2506,26.2506,26.2075,26.2075,800.0
2009-06-11 15:30:00,36.41,36.41,36.37,36.37,2200.0,26.1716,26.1716,26.1428,26.1428,2200.0
2009-06-11 15:35:00,36.43,36.45,36.42,36.42,3400.0,26.186,26.2003,26.1788,26.1788,3400.0
2009-06-11 15:40:00,36.4,36.4,36.4,36.4,100.0,26.1644,26.1644,26.1644,26.1644,100.0
2009-06-11 15:45:00,36.42,36.44,36.42,36.42,20700.0,26.1788,26.1931,26.1788,26.1788,20700.0
2009-06-11 15:50:00,36.45,36.46,36.4,36.4,336400.0,26.2003,26.2075,26.1644,26.1644,336400.0
2009-06-11 15:55:00,36.31,36.31,36.23,36.24,1000.0,26.0997,26.0997,26.0422,26.0494,1000.0
2009-06-12 09:30:00,36.03,36.04,35.95,35.95,10800.0,25.8984,25.9056,25.8409,25.8409,10800.0
2009-06-12 09:35:00,35.95,35.95,35.95,35.95,0.0,25.8409,25.8409,25.8409,25.8409,0.0
2009-06-12 09:40:00,35.95,35.95,35.95,35.95,0.0,25.8409,25.8409,25.8409,25.8409,0.0
2009-06-12 09:45:00,35.93,35.93,35.93,35.93,1100.0,25.8266,25.8266,25.8266,25.8266,1100.0
2009-06-12 09:50:00,35.92,35.98,35.92,35.97,2300.0,25.8194,25.8625,25.8194,25.8553,2300.0
2009-06-12 09:55:00,35.92,35.92,35.88,35.88,3400.0,25.8194,25.8194,25.7906,25.7906,3400.0
2009-06-12 10:00:00,35.88,35.88,35.8,35.8,5700.0,25.7906,25.7906,25.7331,25.7331,5700.0
2009-06-12 10:05:00,35.8,35.8,35.8,35.8,0.0,25.7331,25.7331,25.7331,25.7331,0.0
2009-06-12 10:10:00,35.86,35.92,35.86,35.92,4400.0,25.7762,25.8194,25.7762,25.8194,4400.0
2009-06-12 10:15:00,35.96,35.96,35.96,35.96,200.0,25.8481,25.8481,25.8481,25.8481,200.0
2009-06-12 10:20:00,36.0,36.0,36.0,36.0,1500.0,25.8769,25.8769,25.8769,25.8769,1500.0
2009-06-12 10:25:00,35.96,35.96,35.96,35.96,1500.0,25.8481,25.8481,25.8481,25.8481,1500.0
2009-06-12 10:30:00,35.96,35.96,35.96,35.96,0.0,25.8481,25.8481,25.8481,25.8481,0.0
2009-06-12 10:35:00,35.96,35.96,35.96,35.96,0.0,25.8481,25.8481,25.8481,25.8481,0.0
2009-06-12 10:40:00,36.03,36.05,36.03,36.05,2900.0,25.8984,25.9128,25.8984,25.9128,2900.0
2009-06-12 10:45:00,36.08,36.08,36.04,36.04,1700.0,25.9344,25.9344,25.9056,25.9056,1700.0
2009-06-12 10:50:00,36.06,36.06,36.06,36.06,600.0,25.92,25.92,25.92,25.92,600.0
2009-06-12 10:55:00,36.08,36.08,36.03,36.04,3100.0,25.9344,25.9344,25.8984,25.9056,3100.0
2009-06-12 11:00:00,36.04,36.04,36.04,36.04,0.0,25.9056,25.9056,25.9056,25.9056,0.0
2009-06-12 11:05:00,36.04,36.04,36.04,36.04,0.0,25.9056,25.9056,25.9056,25.9056,0.0
2009-06-12 11:10:00,36.04,36.04,36.04,36.04,0.0,25.9056,25.9056,25.9056,25.9056,0.0
2009-06-12 11:15:00,36.0,36.0,36.0,36.0,1500.0,25.8769,25.8769,25.8769,25.8769,1500.0
2009-06-12 11:20:00,36.0,36.0,36.0,36.0,0.0,25.8769,25.8769,25.8769,25.8769,0.0
2009-06-12 11:25:00,36.02,36.02,36.01,36.01,1600.0,25.8912,25.8912,25.8841,25.8841,1600.0
2009-06-12 11:30:00,36.01,36.01,36.01,36.01,0.0,25.8841,25.8841,25.8841,25.8841,0.0
2009-06-12 11:35:00,36.04,36.04,36.04,36.04,1500.0,25.9056,25.9056,25.9056,25.9056,1500.0
2009-06-12 11:40:00,36.0,36.04,35.99,35.99,4600.0,25.8769,25.9056,25.8697,25.8697,4600.0
2009-06-12 11:45:00,35.96,35.96,35.86,35.86,4300.0,25.8481,25.8481,25.7762,25.7762,4300.0
2009-06-12 11:50:00,35.98,36.01,35.98,36.0,2800.0,25.8625,25.8841,25.8625,25.8769,2800.0
2009-06-12 11:55:00,36.0,36.0,36.0,36.0,0.0,25.8769,25.8769,25.8769,25.8769,0.0
2009-06-12 12:00:00,36.0,36.0,36.0,36.0,1500.0,25.8769,25.8769,25.8769,25.8769,1500.0
2009-06-12 12:05:00,36.0,36.0,36.0,36.0,0.0,25.8769,25.8769,25.8769,25.8769,0.0
2009-06-12 12:10:00,36.0,36.0,36.0,36.0,0.0,25.8769,25.8769,25.8769,25.8769,0.0
2009-06-12 12:15:00,36.0,36.0,36.0,36.0,0.0,25.8769,25.8769,25.8769,25.8769,0.0
2009-06-12 12:20:00,36.0,36.0,36.0,36.0,0.0,25.8769,25.8769,25.8769,25.8769,0.0
2009-06-12 12:25:00,36.0,36.0,36.0,36.0,0.0,25.8769,25.8769,25.8769,25.8769,0.0
2009-06-12 12:30:00,35.96,35.96,35.96,35.96,1500.0,25.8481,25.8481,25.8481,25.8481,1500.0
2009-06-12 12:35:00,35.96,35.96,35.96,35.96,1500.0,25.8481,25.8481,25.8481,25.8481,1500.0
2009-06-12 12:40:00,35.97,35.97,35.97,35.97,100.0,25.8553,25.8553,25.8553,25.8553,100.0
2009-06-12 12:45:00,36.0,36.01,36.0,36.01,1600.0,25.8769,25.8841,25.8769,25.8841,1600.0
2009-06-12 12:50:00,35.96,35.96,35.96,35.96,1500.0,25.8481,25.8481,25.8481,25.8481,1500.0
2009-06-12 12:55:00,36.0,36.01,36.0,36.01,1600.0,25.8769,25.8841,25.8769,25.8841,1600.0
2009-06-12 13:00:00,36.02,36.04,36.02,36.04,700.0,25.8912,25.9056,25.8912,25.9056,700.0
2009-06-12 13:05:00,36.0,36.0,35.97,35.97,2200.0,25.8769,25.8769,25.8553,25.8553,2200.0
2009-06-12 13:10:00,35.97,35.97,35.97,35.97,0.0,25.8553,25.8553,25.8553,25.8553,0.0
2009-06-12 13:15:00,35.99,36.01,35.99,36.0,2500.0,25.8697,25.8841,25.8697,25.8769,2500.0
2009-06-12 13:20:00,35.99,35.99,35.99,35.99,200.0,25.8697,25.8697,25.8697,25.8697,200.0
2009-06-12 13:25:00,35.98,35.98,35.98,35.98,100.0,25.8625,25.8625,25.8625,25.8625,100.0
2009-06-12 13:30:00,35.98,35.98,35.97,35.97,200.0,25.8625,25.8625,25.8553,25.8553,200.0
2009-06-12 13:35:00,35.97,35.97,35.97,35.97,0.0,25.8553,25.8553,25.8553,25.8553,0.0
2009-06-12 13:40:00,36.01,36.01,36.01,36.01,1400.0,25.8841,25.8841,25.8841,25.8841,1400.0
2009-06-12 13:45:00,36.01,36.01,36.01,36.01,0.0,25.8841,25.8841,25.8841,25.8841,0.0
2009-06-12 13:50:00,36.05,36.05,36.0,36.01,8100.0,25.9128,25.9128,25.8769,25.8841,8100.0
2009-06-12 13:55:00,36.01,36.01,36.01,36.01,0.0,25.8841,25.8841,25.8841,25.8841,0.0
2009-06-12 14:00:00,36.01,36.01,36.01,36.01,0.0,25.8841,25.8841,25.8841,25.8841,0.0
2009-06-12 14:05:00,36.01,36.01,36.01,36.01,0.0,25.8841,25.8841,25.8841,25.8841,0.0
2009-06-12 14:10:00,36.01,36.01,36.01,36.01,0.0,25.8841,25.8841,25.8841,25.8841,0.0
2009-06-12 14:15:00,36.01,36.02,36.01,36.02,2100.0,25.8841,25.8912,25.8841,25.8912,2100.0
2009-06-12 14:20:00,36.0,36.0,36.0,36.0,1400.0,25.8769,25.8769,25.8769,25.8769,1400.0
2009-06-12 14:25:00,35.97,35.97,35.97,35.97,1600.0,25.8553,25.8553,25.8553,25.8553,1600.0
2009-06-12 14:30:00,35.97,35.97,35.97,35.97,0.0,25.8553,25.8553,25.8553,25.8553,0.0
2009-06-12 14:35:00,36.03,36.03,36.01,36.01,1600.0,25.8984,25.8984,25.8841,25.8841,1600.0
2009-06-12 14:40:00,36.05,36.19,36.05,36.19,8000.0,25.9128,26.0134,25.9128,26.0134,8000.0
2009-06-12 14:45:00,36.17,36.17,36.17,36.17,1500.0,25.9991,25.9991,25.9991,25.9991,1500.0
2009-06-12 14:50:00,36.13,36.13,36.1,36.1,1600.0,25.9703,25.9703,25.9488,25.9488,1600.0
2009-06-12 14:55:00,36.1,36.1,36.1,36.1,0.0,25.9488,25.9488,25.9488,25.9488,0.0
2009-06-12 15:00:00,36.13,36.15,36.13,36.15,4500.0,25.9703,25.9847,25.9703,25.9847,4500.0
2009-06-12 15:05:00,36.15,36.15,36.15,36.15,0.0,25.9847,25.9847,25.9847,25.9847,0.0
2009-06-12 15:10:00,36.17,36.17,36.14,36.14,4400.0,25.9991,25.9991,25.9775,25.9775,4400.0
2009-06-12 15:15:00,36.15,36.15,36.08,36.08,700.0,25.9847,25.9847,25.9344,25.9344,700.0
2009-06-12 15:20:00,36.08,36.08,36.08,36.08,0.0,25.9344,25.9344,25.9344,25.9344,0.0
2009-06-12 15:25:00,36.08,36.08,36.08,36.08,0.0,25.9344,25.9344,25.9344,25.9344,0.0
2009-06-12 15:30:00,36.08,36.08,36.08,36.08,0.0,25.9344,25.9344,25.9344,25.9344,0.0
2009-06-12 15:35:00,36.1,36.1,36.06,36.06,3100.0,25.9488,25.9488,25.92,25.92,3100.0
2009-06-12 15:40:00,36.06,36.06,36.06,36.06,1500.0,25.92,25.92,25.92,25.92,1500.0
2009-06-12 15:45:00,36.03,36.03,35.94,36.01,3600.0,25.8984,25.8984,25.8337,25.8841,3600.0
2009-06-12 15:50:00,36.03,36.09,36.03,36.04,2100.0,25.8984,25.9416,25.8984,25.9056,2100.0
2009-06-12 15:55:00,36.1,36.1,36.08,36.08,4200.0,25.9488,25.9488,25.9344,25.9344,4200.0
2009-06-15 09:30:00,35.63,35.63,35.37,35.37,6400.0,25.6109,25.6109,25.424,25.424,6400.0
2009-06-15 09:35:00,35.4,35.44,35.4,35.44,3800.0,25.4456,25.4743,25.4456,25.4743,3800.0
2009-06-15 09:40:00,35.39,35.4,35.39,35.4,1900.0,25.4384,25.4456,25.4384,25.4456,1900.0
2009-06-15 09:45:00,35.35,35.35,35.22,35.23,4800.0,25.4097,25.4097,25.3162,25.3234,4800.0
2009-06-15 09:50:00,35.27,35.32,35.27,35.32,600.0,25.3521,25.3881,25.3521,25.3881,600.0
2009-06-15 09:55:00,35.31,35.34,35.31,35.34,4300.0,25.3809,25.4025,25.3809,25.4025,4300.0
2009-06-15 10:00:00,35.34,35.34,35.34,35.34,1500.0,25.4025,25.4025,25.4025,25.4025,1500.0
2009-06-15 10:05:00,35.34,35.35,35.31,35.35,4000.0,25.4025,25.4097,25.3809,25.4097,4000.0
2009-06-15 10:10:00,35.3,35.35,35.3,35.35,1700.0,25.3737,25.4097,25.3737,25.4097,1700.0
2009-06-15 10:15:00,35.29,35.29,35.29,35.29,2000.0,25.3665,25.3665,25.3665,25.3665,2000.0
2009-06-15 10:20:00,35.3,35.3,35.3,35.3,500.0,25.3737,25.3737,25.3737,25.3737,500.0
2009-06-15 10:25:00,35.29,35.3,35.29,35.3,8900.0,25.3665,25.3737,25.3665,25.3737,8900.0
2009-06-15 10:30:00,35.22,35.22,35.14,35.14,1400.0,25.3162,25.3162,25.2587,25.2587,1400.0
2009-06-15 10:35:00,35.15,35.15,35.15,35.15,100.0,25.2659,25.2659,25.2659,25.2659,100.0
2009-06-15 10:40:00,35.0,35.04,35.0,35.04,3100.0,25.1581,25.1868,25.1581,25.1868,3100.0
2009-06-15 10:45:00,35.11,35.12,35.11,35.12,800.0,25.2371,25.2443,25.2371,25.2443,800.0
2009-06-15 10:50:00,35.11,35.11,35.11,35.11,100.0,25.2371,25.2371,25.2371,25.2371,100.0
2009-06-15 10:55:00,35.11,35.11,35.1,35.1,300.0,25.2371,25.2371,25.23,25.23,300.0
2009-06-15 11:00:00,35.08,35.08,35.08,35.08,100.0,25.2156,25.2156,25.2156,25.2156,100.0
2009-06-15 11:05:00,35.02,35.02,34.92,34.92,2200.0,25.1724,25.1724,25.1006,25.1006,2200.0
2009-06-15 11:10:00,34.93,34.95,34.88,34.92,8300.0,25.1078,25.1221,25.0718,25.1006,8300.0
2009-06-15 11:15:00,34.87,34.99,34.87,34.99,2100.0,25.0646,25.1509,25.0646,25.1509,2100.0
2009-06-15 11:20:00,34.96,34.96,34.94,34.94,1400.0,25.1293,25.1293,25.1149,25.1149,1400.0
2009-06-15 11:25:00,34.94,34.94,34.94,34.94,0.0,25.1149,25.1149,25.1149,25.1149,0.0
2009-06-15 11:30:00,34.98,34.98,34.98,34.98,700.0,25.1437,25.1437,25.1437,25.1437,700.0
2009-06-15 11:35:00,34.96,34.96,34.93,34.93,600.0,25.1293,25.1293,25.1078,25.1078,600.0
2009-06-15 11:40:00,34.9,34.96,34.9,34.96,800.0,25.0862,25.1293,25.0862,25.1293,800.0
2009-06-15 11:45:00,34.96,34.96,34.96,34.96,0.0,25.1293,25.1293,25.1293,25.1293,0.0
2009-06-15 11:50:00,34.92,34.92,34.92,34.92,400.0,25.1006,25.1006,25.1006,25.1006,400.0
2009-06-15 11:55:00,34.94,34.94,34.94,34.94,400.0,25.1149,25.1149,25.1149,25.1149,400.0
2009-06-15 12:00:00,34.94,34.94,34.94,34.94,0.0,25.1149,25.1149,25.1149,25.1149,0.0
2009-06-15 12:05:00,34.94,34.94,34.89,34.89,300.0,25.1149,25.1149,25.079,25.079,300.0
2009-06-15 12:10:00,34.89,34.89,34.89,34.89,0.0,25.079,25.079,25.079,25.079,0.0
2009-06-15 12:15:00,34.89,34.89,34.89,34.89,0.0,25.079,25.079,25.079,25.079,0.0
2009-06-15 12:20:00,34.92,34.92,34.92,34.92,100.0,25.1006,25.1006,25.1006,25.1006,100.0
2009-06-15 12:25:00,34.86,34.86,34.86,34.86,100.0,25.0574,25.0574,25.0574,25.0574,100.0
2009-06-15 12:30:00,34.86,34.86,34.86,34.86,0.0,25.0574,25.0574,25.0574,25.0574,0.0
2009-06-15 12:35:00,34.86,34.86,34.86,34.86,0.0,25.0574,25.0574,25.0574,25.0574,0.0
2009-06-15 12:40:00,34.86,34.86,34.86,34.86,0.0,25.0574,25.0574,25.0574,25.0574,0.0
2009-06-15 12:45:00,34.85,34.85,34.84,34.84,4300.0,25.0503,25.0503,25.0431,25.0431,4300.0
2009-06-15 12:50:00,34.91,34.94,34.91,34.94,2000.0,25.0934,25.1149,25.0934,25.1149,2000.0
2009-06-15 12:55:00,34.84,34.94,34.84,34.94,1300.0,25.0431,25.1149,25.0431,25.1149,1300.0
2009-06-15 13:00:00,34.94,34.94,34.94,34.94,0.0,25.1149,25.1149,25.1149,25.1149,0.0
2009-06-15 13:05:00,34.86,34.86,34.86,34.86,200.0,25.0574,25.0574,25.0574,25.0574,200.0
2009-06-15 13:10:00,34.88,34.88,34.86,34.86,1100.0,25.0718,25.0718,25.0574,25.0574,1100.0
2009-06-15 13:15:00,34.88,34.88,34.88,34.88,300.0,25.0718,25.0718,25.0718,25.0718,300.0
2009-06-15 13:20:00,34.89,34.9,34.89,34.9,1100.0,25.079,25.0862,25.079,25.0862,1100.0
2009-06-15 13:25:00,34.87,34.87,34.87,34.87,100.0,25.0646,25.0646,25.0646,25.0646,100.0
2009-06-15 13:30:00,34.84,34.84,34.84,34.84,100.0,25.0431,25.0431,25.0431,25.0431,100.0
2009-06-15 13:35:00,34.84,34.84,34.84,34.84,0.0,25.0431,25.0431,25.0431,25.0431,0.0
2009-06-15 13:40:00,34.84,34.84,34.82,34.82,1300.0,25.0431,25.0431,25.0287,25.0287,1300.0
2009-06-15 13:45:00,34.82,34.82,34.82,34.82,0.0,25.0287,25.0287,25.0287,25.0287,0.0
2009-06-15 13:50:00,34.82,34.82,34.82,34.82,0.0,25.0287,25.0287,25.0287,25.0287,0.0
2009-06-15 13:55:00,34.82,34.82,34.82,34.82,0.0,25.0287,25.0287,25.0287,25.0287,0.0
2009-06-15 14:00:00,34.9,34.9,34.9,34.9,1100.0,25.0862,25.0862,25.0862,25.0862,1100.0
2009-06-15 14:05:00,34.93,34.93,34.88,34.88,2600.0,25.1078,25.1078,25.0718,25.0718,2600.0
2009-06-15 14:10:00,34.88,34.88,34.88,34.88,0.0,25.0718,25.0718,25.0718,25.0718,0.0
2009-06-15 14:15:00,34.86,34.88,34.86,34.88,1000.0,25.0574,25.0718,25.0574,25.0718,1000.0
2009-06-15 14:20:00,34.85,34.88,34.85,34.87,3000.0,25.0503,25.0718,25.0503,25.0646,3000.0
2009-06-15 14:25:00,34.87,34.91,34.87,34.91,2400.0,25.0646,25.0934,25.0646,25.0934,2400.0
2009-06-15 14:30:00,34.9,34.9,34.9,34.9,600.0,25.0862,25.0862,25.0862,25.0862,600.0
2009-06-15 14:35:00,34.9,34.91,34.88,34.89,1100.0,25.0862,25.0934,25.0718,25.079,1100.0
2009-06-15 14:40:00,34.89,34.89,34.89,34.89,0.0,25.079,25.079,25.079,25.079,0.0
2009-06-15 14:45:00,34.85,34.9,34.85,34.9,6600.0,25.0503,25.0862,25.0503,25.0862,6600.0
2009-06-15 14:50:00,34.83,34.85,34.83,34.83,1200.0,25.0359,25.0503,25.0359,25.0359,1200.0
2009-06-15 14:55:00,34.85,34.87,34.85,34.85,1000.0,25.0503,25.0646,25.0503,25.0503,1000.0
2009-06-15 15:00:00,34.86,34.88,34.8,34.86,2900.0,25.0574,25.0718,25.0143,25.0574,2900.0
2009-06-15 15:05:00,34.83,34.83,34.83,34.83,800.0,25.0359,25.0359,25.0359,25.0359,800.0
2009-06-15 15:10:00,34.89,34.93,34.88,34.93,1100.0,25.079,25.1078,25.0718,25.1078,1100.0
2009-06-15 15:15:00,34.9,34.93,34.89,34.93,1200.0,25.0862,25.1078,25.079,25.1078,1200.0
2009-06-15 15:20:00,34.93,34.96,34.93,34.94,1600.0,25.1078,25.1293,25.1078,25.1149,1600.0
2009-06-15 15:25:00,34.91,34.93,34.91,34.93,200.0,25.0934,25.1078,25.0934,25.1078,200.0
2009-06-15 15:30:00,34.93,34.93,34.93,34.93,100.0,25.1078,25.1078,25.1078,25.1078,100.0
2009-06-15 15:35:00,34.96,34.96,34.91,34.91,4200.0,25.1293,25.1293,25.0934,25.0934,4200.0
2009-06-15 15:40:00,34.92,34.92,34.91,34.91,700.0,25.1006,25.1006,25.0934,25.0934,700.0
2009-06-15 15:45:00,35.02,35.02,35.02,35.02,400.0,25.1724,25.1724,25.1724,25.1724,400.0
2009-06-15 15:50:00,34.97,34.97,34.97,34.97,300.0,25.1365,25.1365,25.1365,25.1365,300.0
2009-06-15 15:55:00,35.0,35.0,34.97,34.97,200.0,25.1581,25.1581,25.1365,25.1365,200.0
2009-06-16 09:30:00,35.09,35.18,35.09,35.18,10700.0,25.2228,25.2875,25.2228,25.2875,10700.0
2009-06-16 09:35:00,35.17,35.17,35.1,35.1,4500.0,25.2803,25.2803,25.23,25.23,4500.0
2009-06-16 09:40:00,35.15,35.17,35.14,35.17,1200.0,25.2659,25.2803,25.2587,25.2803,1200.0
2009-06-16 09:45:00,35.19,35.22,35.19,35.22,2900.0,25.2946,25.3162,25.2946,25.3162,2900.0
2009-06-16 09:50:00,35.17,35.2,35.15,35.17,2600.0,25.2803,25.3018,25.2659,25.2803,2600.0
2009-06-16 09:55:00,35.16,35.16,35.06,35.1,6200.0,25.2731,25.2731,25.2012,25.23,6200.0
2009-06-16 10:00:00,35.1,35.21,35.1,35.21,900.0,25.23,25.309,25.23,25.309,900.0
2009-06-16 10:05:00,35.18,35.18,35.15,35.15,2600.0,25.2875,25.2875,25.2659,25.2659,2600.0
2009-06-16 10:10:00,35.18,35.18,35.1,35.1,6800.0,25.2875,25.2875,25.23,25.23,6800.0
2009-06-16 10:15:00,35.1,35.1,35.1,35.1,0.0,25.23,25.23,25.23,25.23,0.0
2009-06-16 10:20:00,35.1,35.1,35.1,35.1,0.0,25.23,25.23,25.23,25.23,0.0
2009-06-16 10:25:00,35.1,35.1,35.1,35.1,100.0,25.23,25.23,25.23,25.23,100.0
2009-06-16 10:30:00,35.1,35.1,35.1,35.1,0.0,25.23,25.23,25.23,25.23,0.0
2009-06-16 10:35:00,35.1,35.1,35.1,35.1,0.0,25.23,25.23,25.23,25.23,0.0
2009-06-16 10:40:00,35.13,35.13,35.13,35.13,100.0,25.2515,25.2515,25.2515,25.2515,100.0
2009-06-16 10:45:00,35.13,35.13,35.13,35.13,0.0,25.2515,25.2515,25.2515,25.2515,0.0
2009-06-16 10:50:00,35.17,35.17,35.17,35.17,100.0,25.2803,25.2803,25.2803,25.2803,100.0
2009-06-16 10:55:00,35.17,35.17,35.17,35.17,0.0,25.2803,25.2803,25.2803,25.2803,0.0
2009-06-16 11:00:00,35.17,35.17,35.17,35.17,1200.0,25.2803,25.2803,25.2803,25.2803,1200.0
2009-06-16 11:05:00,35.17,35.17,35.17,35.17,0.0,25.2803,25.2803,25.2803,25.2803,0.0
2009-06-16 11:10:00,35.17,35.17,35.17,35.17,0.0,25.2803,25.2803,25.2803,25.2803,0.0
2009-06-16 11:15:00,35.17,35.17,35.17,35.17,0.0,25.2803,25.2803,25.2803,25.2803,0.0
2009-06-16 11:20:00,35.2,35.2,35.15,35.15,4300.0,25.3018,25.3018,25.2659,25.2659,4300.0
2009-06-16 11:25:00,35.15,35.15,35.15,35.15,900.0,25.2659,25.2659,25.2659,25.2659,900.0
2009-06-16 11:30:00,35.09,35.09,35.09,35.09,100.0,25.2228,25.2228,25.2228,25.2228,100.0
2009-06-16 11:35:00,35.09,35.09,35.09,35.09,0.0,25.2228,25.2228,25.2228,25.2228,0.0
2009-06-16 11:40:00,35.09,35.09,35.09,35.09,0.0,25.2228,25.2228,25.2228,25.2228,0.0
2009-06-16 11:45:00,35.02,35.02,34.98,34.98,7800.0,25.1724,25.1724,25.1437,25.1437,7800.0
2009-06-16 11:50:00,34.97,34.97,34.97,34.97,400.0,25.1365,25.1365,25.1365,25.1365,400.0
2009-06-16 11:55:00,34.93,34.93,34.93,34.93,100.0,25.1078,25.1078,25.1078,25.1078,100.0
2009-06-16 12:00:00,34.93,34.93,34.93,34.93,0.0,25.1078,25.1078,25.1078,25.1078,0.0
2009-06-16 12:05:00,34.93,34.93,34.93,34.93,1500.0,25.1078,25.1078,25.1078,25.1078,1500.0
2009-06-16 12:10:00,34.93,34.93,34.93,34.93,0.0,25.1078,25.1078,25.1078,25.1078,0.0
2009-06-16 12:15:00,34.9,34.9,34.9,34.9,100.0,25.0862,25.0862,25.0862,25.0862,100.0
2009-06-16 12:20:00,34.89,34.89,34.89,34.89,100.0,25.079,25.079,25.079,25.079,100.0
2009-06-16 12:25:00,34.89,34.93,34.89,34.91,2800.0,25.079,25.1078,25.079,25.0934,2800.0
2009-06-16 12:30:00,34.89,34.89,34.89,34.89,500.0,25.079,25.079,25.079,25.079,500.0
2009-06-16 12:35:00,34.89,34.89,34.89,34.89,100.0,25.079,25.079,25.079,25.079,100.0
2009-06-16 12:40:00,34.81,34.81,34.81,34.81,100.0,25.0215,25.0215,25.0215,25.0215,100.0
2009-06-16 12:45:00,34.81,34.81,34.81,34.81,0.0,25.0215,25.0215,25.0215,25.0215,0.0
2009-06-16 12:50:00,34.71,34.71,34.71,34.71,200.0,24.9496,24.9496,24.9496,24.9496,200.0
2009-06-16 12:55:00,34.71,34.71,34.71,34.71,0.0,24.9496,24.9496,24.9496,24.9496,0.0
2009-06-16 13:00:00,34.65,34.65,34.65,34.65,200.0,24.9065,24.9065,24.9065,24.9065,200.0
2009-06-16 13:05:00,34.67,34.67,34.67,34.67,100.0,24.9209,24.9209,24.9209,24.9209,100.0
2009-06-16 13:10:00,34.67,34.67,34.67,34.67,0.0,24.9209,24.9209,24.9209,24.9209,0.0
2009-06-16 13:15:00,34.67,34.67,34.67,34.67,0.0,24.9209,24.9209,24.9209,24.9209,0.0
2009-06-16 13:20:00,34.61,34.61,34.61,34.61,1500.0,24.8777,24.8777,24.8777,24.8777,1500.0
2009-06-16 13:25:00,34.61,34.61,34.61,34.61,100.0,24.8777,24.8777,24.8777,24.8777,100.0
2009-06-16 13:30:00,34.63,34.63,34.63,34.63,200.0,24.8921,24.8921,24.8921,24.8921,200.0
2009-06-16 13:35:00,34.65,34.65,34.65,34.65,1000.0,24.9065,24.9065,24.9065,24.9065,1000.0
2009-06-16 13:40:00,34.67,34.67,34.67,34.67,100.0,24.9209,24.9209,24.9209,24.9209,100.0
2009-06-16 13:45:00,34.67,34.67,34.67,34.67,0.0,24.9209,24.9209,24.9209,24.9209,0.0
2009-06-16 13:50:00,34.67,34.67,34.67,34.67,100.0,24.9209,24.9209,24.9209,24.9209,100.0
2009-06-16 13:55:00,34.67,34.67,34.67,34.67,0.0,24.9209,24.9209,24.9209,24.9209,0.0
2009-06-16 14:00:00,34.67,34.67,34.67,34.67,0.0,24.9209,24.9209,24.9209,24.9209,0.0
2009-06-16 14:05:00,34.67,34.67,34.67,34.67,0.0,24.9209,24.9209,24.9209,24.9209,0.0
2009-06-16 14:10:00,34.53,34.58,34.53,34.58,400.0,24.8202,24.8562,24.8202,24.8562,400.0
2009-06-16 14:15:00,34.58,34.58,34.58,34.58,0.0,24.8562,24.8562,24.8562,24.8562,0.0
2009-06-16 14:20:00,34.59,34.6,34.59,34.6,300.0,24.8634,24.8705,24.8634,24.8705,300.0
2009-06-16 14:25:00,34.6,34.6,34.6,34.6,0.0,24.8705,24.8705,24.8705,24.8705,0.0
2009-06-16 14:30:00,34.6,34.6,34.6,34.6,0.0,24.8705,24.8705,24.8705,24.8705,0.0
2009-06-16 14:35:00,34.55,34.62,34.55,34.62,15200.0,24.8346,24.8849,24.8346,24.8849,15200.0
2009-06-16 14:40:00,34.65,34.65,34.64,34.65,500.0,24.9065,24.9065,24.8993,24.9065,500.0
2009-06-16 14:45:00,34.64,34.64,34.64,34.64,100.0,24.8993,24.8993,24.8993,24.8993,100.0
2009-06-16 14:50:00,34.64,34.64,34.64,34.64,0.0,24.8993,24.8993,24.8993,24.8993,0.0
2009-06-16 14:55:00,34.64,34.64,34.64,34.64,0.0,24.8993,24.8993,24.8993,24.8993,0.0
2009-06-16 15:00:00,34.64,34.64,34.64,34.64,0.0,24.8993,24.8993,24.8993,24.8993,0.0
2009-06-16 15:05:00,34.65,34.65,34.65,34.65,15000.0,24.9065,24.9065,24.9065,24.9065,15000.0
2009-06-16 15:10:00,34.65,34.65,34.64,34.65,15000.0,24.9065,24.9065,24.8993,24.9065,15000.0
2009-06-16 15:15:00,34.65,34.65,34.65,34.65,0.0,24.9065,24.9065,24.9065,24.9065,0.0
2009-06-16 15:20:00,34.65,34.65,34.65,34.65,0.0,24.9065,24.9065,24.9065,24.9065,0.0
2009-06-16 15:25:00,34.65,34.65,34.65,34.65,3100.0,24.9065,24.9065,24.9065,24.9065,3100.0
2009-06-16 15:30:00,34.65,34.65,34.65,34.65,0.0,24.9065,24.9065,24.9065,24.9065,0.0
2009-06-16 15:35:00,34.65,34.65,34.65,34.65,0.0,24.9065,24.9065,24.9065,24.9065,0.0
2009-06-16 15:40:00,34.76,34.76,34.76,34.76,200.0,24.9856,24.9856,24.9856,24.9856,200.0
2009-06-16 15:45:00,34.69,34.69,34.69,34.69,100.0,24.9352,24.9352,24.9352,24.9352,100.0
2009-06-16 15:50:00,34.65,34.65,34.65,34.65,3900.0,24.9065,24.9065,24.9065,24.9065,3900.0
2009-06-16 15:55:00,34.65,34.65,34.63,34.65,7000.0,24.9065,24.9065,24.8921,24.9065,7000.0
2009-06-17 09:30:00,34.49,34.53,34.49,34.53,800.0,24.7915,24.8202,24.7915,24.8202,800.0
2009-06-17 09:35:00,34.55,34.58,34.52,34.52,800.0,24.8346,24.8562,24.813,24.813,800.0
2009-06-17 09:40:00,34.52,34.52,34.52,34.52,0.0,24.813,24.813,24.813,24.813,0.0
2009-06-17 09:45:00,34.52,34.52,34.52,34.52,0.0,24.813,24.813,24.813,24.813,0.0
2009-06-17 09:50:00,34.52,34.52,34.52,34.52,0.0,24.813,24.813,24.813,24.813,0.0
2009-06-17 09:55:00,34.52,34.52,34.52,34.52,0.0,24.813,24.813,24.813,24.813,0.0
2009-06-17 10:00:00,34.52,34.52,34.52,34.52,0.0,24.813,24.813,24.813,24.813,0.0
2009-06-17 10:05:00,34.45,34.45,34.45,34.45,100.0,24.7627,24.7627,24.7627,24.7627,100.0
2009-06-17 10:10:00,34.4,34.4,34.4,34.4,100.0,24.7268,24.7268,24.7268,24.7268,100.0
2009-06-17 10:15:00,34.4,34.4,34.4,34.4,0.0,24.7268,24.7268,24.7268,24.7268,0.0
2009-06-17 10:20:00,34.31,34.31,34.31,34.31,300.0,24.6621,24.6621,24.6621,24.6621,300.0
2009-06-17 10:25:00,34.27,34.27,34.27,34.27,1500.0,24.6333,24.6333,24.6333,24.6333,1500.0
2009-06-17 10:30:00,34.27,34.27,34.27,34.27,0.0,24.6333,24.6333,24.6333,24.6333,0.0
2009-06-17 10:35:00,34.16,34.17,34.16,34.17,1200.0,24.5543,24.5615,24.5543,24.5615,1200.0
2009-06-17 10:40:00,34.17,34.17,34.17,34.17,0.0,24.5615,24.5615,24.5615,24.5615,0.0
2009-06-17 10:45:00,34.19,34.19,34.19,34.19,100.0,24.5758,24.5758,24.5758,24.5758,100.0
2009-06-17 10:50:00,34.22,34.23,34.22,34.23,2100.0,24.5974,24.6046,24.5974,24.6046,2100.0
2009-06-17 10:55:00,34.23,34.23,34.23,34.23,0.0,24.6046,24.6046,24.6046,24.6046,0.0
2009-06-17 11:00:00,34.23,34.23,34.23,34.23,0.0,24.6046,24.6046,24.6046,24.6046,0.0
2009-06-17 11:05:00,34.31,34.36,34.31,34.36,2200.0,24.6621,24.698,24.6621,24.698,2200.0
2009-06-17 11:10:00,34.29,34.29,34.28,34.28,900.0,24.6477,24.6477,24.6405,24.6405,900.0
2009-06-17 11:15:00,34.31,34.33,34.31,34.33,200.0,24.6621,24.6765,24.6621,24.6765,200.0
2009-06-17 11:20:00,34.33,34.33,34.33,34.33,0.0,24.6765,24.6765,24.6765,24.6765,0.0
2009-06-17 11:25:00,34.33,34.33,34.33,34.33,0.0,24.6765,24.6765,24.6765,24.6765,0.0
2009-06-17 11:30:00,34.42,34.42,34.42,34.42,100.0,24.7412,24.7412,24.7412,24.7412,100.0
2009-06-17 11:35:00,34.45,34.45,34.45,34.45,100.0,24.7627,24.7627,24.7627,24.7627,100.0
2009-06-17 11:40:00,34.45,34.45,34.45,34.45,0.0,24.7627,24.7627,24.7627,24.7627,0.0
2009-06-17 11:45:00,34.45,34.45,34.45,34.45,0.0,24.7627,24.7627,24.7627,24.7627,0.0
2009-06-17 11:50:00,34.32,34.32,34.31,34.31,200.0,24.6693,24.6693,24.6621,24.6621,200.0
2009-06-17 11:55:00,34.33,34.4,34.33,34.4,200.0,24.6765,24.7268,24.6765,24.7268,200.0
2009-06-17 12:00:00,34.4,34.4,34.4,34.4,0.0,24.7268,24.7268,24.7268,24.7268,0.0
2009-06-17 12:05:00,34.4,34.4,34.4,34.4,0.0,24.7268,24.7268,24.7268,24.7268,0.0
2009-06-17 12:10:00,34.47,34.47,34.47,34.47,200.0,24.7771,24.7771,24.7771,24.7771,200.0
2009-06-17 12:15:00,34.47,34.47,34.47,34.47,0.0,24.7771,24.7771,24.7771,24.7771,0.0
2009-06-17 12:20:00,34.57,34.57,34.57,34.57,2000.0,24.849,24.849,24.849,24.849,2000.0
2009-06-17 12:25:00,34.57,34.57,34.57,34.57,0.0,24.849,24.849,24.849,24.849,0.0
2009-06-17 12:30:00,34.57,34.57,34.57,34.57,0.0,24.849,24.849,24.849,24.849,0.0
2009-06-17 12:35:00,34.57,34.57,34.57,34.57,0.0,24.849,24.849,24.849,24.849,0.0
2009-06-17 12:40:00,34.57,34.57,34.57,34.57,0.0,24.849,24.849,24.849,24.849,0.0
2009-06-17 12:45:00,34.55,34.55,34.51,34.51,200.0,24.8346,24.8346,24.8059,24.8059,200.0
2009-06-17 12:50:00,34.51,34.51,34.51,34.51,0.0,24.8059,24.8059,24.8059,24.8059,0.0
2009-06-17 12:55:00,34.51,34.51,34.51,34.51,0.0,24.8059,24.8059,24.8059,24.8059,0.0
2009-06-17 13:00:00,34.51,34.51,34.51,34.51,0.0,24.8059,24.8059,24.8059,24.8059,0.0
2009-06-17 13:05:00,34.51,34.51,34.51,34.51,0.0,24.8059,24.8059,24.8059,24.8059,0.0
2009-06-17 13:10:00,34.51,34.51,34.51,34.51,0.0,24.8059,24.8059,24.8059,24.8059,0.0
2009-06-17 13:15:00,34.51,34.51,34.51,34.51,0.0,24.8059,24.8059,24.8059,24.8059,0.0
2009-06-17 13:20:00,34.47,34.47,34.45,34.47,6000.0,24.7771,24.7771,24.7627,24.7771,6000.0
2009-06-17 13:25:00,34.47,34.47,34.47,34.47,0.0,24.7771,24.7771,24.7771,24.7771,0.0
2009-06-17 13:30:00,34.53,34.53,34.53,34.53,200.0,24.8202,24.8202,24.8202,24.8202,200.0
2009-06-17 13:35:00,34.58,34.58,34.58,34.58,2300.0,24.8562,24.8562,24.8562,24.8562,2300.0
2009-06-17 13:40:00,34.58,34.58,34.58,34.58,0.0,24.8562,24.8562,24.8562,24.8562,0.0
2009-06-17 13:45:00,34.68,34.68,34.67,34.67,700.0,24.9281,24.9281,24.9209,24.9209,700.0
2009-06-17 13:50:00,34.67,34.67,34.67,34.67,0.0,24.9209,24.9209,24.9209,24.9209,0.0
2009-06-17 13:55:00,34.63,34.63,34.63,34.63,300.0,24.8921,24.8921,24.8921,24.8921,300.0
2009-06-17 14:00:00,34.66,34.67,34.66,34.67,200.0,24.9137,24.9209,24.9137,24.9209,200.0
2009-06-17 14:05:00,34.67,34.68,34.63,34.63,3600.0,24.9209,24.9281,24.8921,24.8921,3600.0
2009-06-17 14:10:00,34.64,34.64,34.57,34.64,2400.0,24.8993,24.8993,24.849,24.8993,2400.0
2009-06-17 14:15:00,34.64,34.64,34.64,34.64,0.0,24.8993,24.8993,24.8993,24.8993,0.0
2009-06-17 14:20:00,34.72,34.72,34.72,34.72,400.0,24.9568,24.9568,24.9568,24.9568,400.0
2009-06-17 14:25:00,34.75,34.75,34.75,34.75,500.0,24.9784,24.9784,24.9784,24.9784,500.0
2009-06-17 14:30:00,34.71,34.71,34.71,34.71,600.0,24.9496,24.9496,24.9496,24.9496,600.0
2009-06-17 14:35:00,34.67,34.67,34.67,34.67,100.0,24.9209,24.9209,24.9209,24.9209,100.0
2009-06-17 14:40:00,34.63,34.63,34.63,34.63,300.0,24.8921,24.8921,24.8921,24.8921,300.0
2009-06-17 14:45:00,34.63,34.63,34.63,34.63,0.0,24.8921,24.8921,24.8921,24.8921,0.0
2009-06-17 14:50:00,34.59,34.59,34.59,34.59,200.0,24.8634,24.8634,24.8634,24.8634,200.0
2009-06-17 14:55:00,34.59,34.59,34.59,34.59,100.0,24.8634,24.8634,24.8634,24.8634,100.0
2009-06-17 15:00:00,34.63,34.63,34.63,34.63,500.0,24.8921,24.8921,24.8921,24.8921,500.0
2009-06-17 15:05:00,34.63,34.63,34.59,34.59,800.0,24.8921,24.8921,24.8634,24.8634,800.0
2009-06-17 15:10:00,34.61,34.62,34.59,34.62,700.0,24.8777,24.8849,24.8634,24.8849,700.0
2009-06-17 15:15:00,34.59,34.59,34.59,34.59,200.0,24.8634,24.8634,24.8634,24.8634,200.0
2009-06-17 15:20:00,34.59,34.59,34.59,34.59,100.0,24.8634,24.8634,24.8634,24.8634,100.0
2009-06-17 15:25:00,34.63,34.63,34.6,34.6,200.0,24.8921,24.8921,24.8705,24.8705,200.0
2009-06-17 15:30:00,34.51,34.51,34.48,34.48,300.0,24.8059,24.8059,24.7843,24.7843,300.0
2009-06-17 15:35:00,34.48,34.48,34.48,34.48,0.0,24.7843,24.7843,24.7843,24.7843,0.0
2009-06-17 15:40:00,34.43,34.49,34.43,34.49,700.0,24.7484,24.7915,24.7484,24.7915,700.0
2009-06-17 15:45:00,34.5,34.53,34.5,34.52,1300.0,24.7987,24.8202,24.7987,24.813,1300.0
2009-06-17 15:50:00,34.55,34.57,34.51,34.52,4700.0,24.8346,24.849,24.8059,24.813,4700.0
2009-06-17 15:55:00,34.51,34.51,34.48,34.48,500.0,24.8059,24.8059,24.7843,24.7843,500.0
2009-06-18 09:30:00,34.5,34.5,34.38,34.38,3800.0,24.7987,24.7987,24.7124,24.7124,3800.0
2009-06-18 09:35:00,34.38,34.38,34.3,34.3,1400.0,24.7124,24.7124,24.6549,24.6549,1400.0
2009-06-18 09:40:00,34.34,34.36,34.34,34.36,2300.0,24.6837,24.698,24.6837,24.698,2300.0
2009-06-18 09:45:00,34.38,34.38,34.38,34.38,100.0,24.7124,24.7124,24.7124,24.7124,100.0
2009-06-18 09:50:00,34.38,34.46,34.38,34.46,2300.0,24.7124,24.7699,24.7124,24.7699,2300.0
2009-06-18 09:55:00,34.5,34.56,34.5,34.56,3600.0,24.7987,24.8418,24.7987,24.8418,3600.0
2009-06-18 10:00:00,34.67,34.67,34.67,34.67,1200.0,24.9209,24.9209,24.9209,24.9209,1200.0
2009-06-18 10:05:00,34.67,34.67,34.67,34.67,0.0,24.9209,24.9209,24.9209,24.9209,0.0
2009-06-18 10:10:00,34.67,34.67,34.67,34.67,0.0,24.9209,24.9209,24.9209,24.9209,0.0
2009-06-18 10:15:00,34.67,34.67,34.67,34.67,0.0,24.9209,24.9209,24.9209,24.9209,0.0
2009-06-18 10:20:00,34.7,34.7,34.7,34.7,200.0,24.9424,24.9424,24.9424,24.9424,200.0
2009-06-18 10:25:00,34.7,34.7,34.7,34.7,100.0,24.9424,24.9424,24.9424,24.9424,100.0
2009-06-18 10:30:00,34.7,34.7,34.7,34.7,300.0,24.9424,24.9424,24.9424,24.9424,300.0
2009-06-18 10:35:00,34.7,34.7,34.7,34.7,0.0,24.9424,24.9424,24.9424,24.9424,0.0
2009-06-18 10:40:00,34.7,34.7,34.7,34.7,0.0,24.9424,24.9424,24.9424,24.9424,0.0
2009-06-18 10:45:00,34.7,34.7,34.7,34.7,0.0,24.9424,24.9424,24.9424,24.9424,0.0
2009-06-18 10:50:00,34.58,34.58,34.58,34.58,800.0,24.8562,24.8562,24.8562,24.8562,800.0
2009-06-18 10:55:00,34.58,34.58,34.58,34.58,0.0,24.8562,24.8562,24.8562,24.8562,0.0
2009-06-18 11:00:00,34.58,34.58,34.58,34.58,0.0,24.8562,24.8562,24.8562,24.8562,0.0
2009-06-18 11:05:00,34.58,34.58,34.58,34.58,0.0,24.8562,24.8562,24.8562,24.8562,0.0
2009-06-18 11:10:00,34.58,34.58,34.58,34.58,0.0,24.8562,24.8562,24.8562,24.8562,0.0
2009-06-18 11:15:00,34.58,34.58,34.58,34.58,0.0,24.8562,24.8562,24.8562,24.8562,0.0
2009-06-18 11:20:00,34.58,34.58,34.58,34.58,0.0,24.8562,24.8562,24.8562,24.8562,0.0
2009-06-18 11:25:00,34.58,34.58,34.58,34.58,0.0,24.8562,24.8562,24.8562,24.8562,0.0
2009-06-18 11:30:00,34.58,34.58,34.58,34.58,0.0,24.8562,24.8562,24.8562,24.8562,0.0
2009-06-18 11:35:00,34.58,34.58,34.58,34.58,0.0,24.8562,24.8562,24.8562,24.8562,0.0
2009-06-18 11:40:00,34.58,34.58,34.58,34.58,0.0,24.8562,24.8562,24.8562,24.8562,0.0
2009-06-18 11:45:00,34.58,34.58,34.58,34.58,0.0,24.8562,24.8562,24.8562,24.8562,0.0
2009-06-18 11:50:00,34.58,34.58,34.58,34.58,0.0,24.8562,24.8562,24.8562,24.8562,0.0
2009-06-18 11:55:00,34.58,34.58,34.58,34.58,0.0,24.8562,24.8562,24.8562,24.8562,0.0
2009-06-18 12:00:00,34.58,34.58,34.58,34.58,0.0,24.8562,24.8562,24.8562,24.8562,0.0
2009-06-18 12:05:00,34.72,34.72,34.71,34.71,200.0,24.9568,24.9568,24.9496,24.9496,200.0
2009-06-18 12:10:00,34.7,34.7,34.7,34.7,400.0,24.9424,24.9424,24.9424,24.9424,400.0
2009-06-18 12:15:00,34.7,34.71,34.7,34.71,300.0,24.9424,24.9496,24.9424,24.9496,300.0
2009-06-18 12:20:00,34.68,34.68,34.66,34.66,400.0,24.9281,24.9281,24.9137,24.9137,400.0
2009-06-18 12:25:00,34.66,34.67,34.66,34.67,400.0,24.9137,24.9209,24.9137,24.9209,400.0
2009-06-18 12:30:00,34.71,34.71,34.71,34.71,300.0,24.9496,24.9496,24.9496,24.9496,300.0
2009-06-18 12:35:00,34.72,34.72,34.7,34.7,400.0,24.9568,24.9568,24.9424,24.9424,400.0
2009-06-18 12:40:00,34.69,34.71,34.69,34.69,700.0,24.9352,24.9496,24.9352,24.9352,700.0
2009-06-18 12:45:00,34.72,34.74,34.72,34.74,300.0,24.9568,24.9712,24.9568,24.9712,300.0
2009-06-18 12:50:00,34.73,34.73,34.73,34.73,100.0,24.964,24.964,24.964,24.964,100.0
2009-06-18 12:55:00,34.74,34.77,34.71,34.77,2400.0,24.9712,24.9927,24.9496,24.9927,2400.0
2009-06-18 13:00:00,34.77,34.77,34.77,34.77,300.0,24.9927,24.9927,24.9927,24.9927,300.0
2009-06-18 13:05:00,34.77,34.8,34.77,34.8,2400.0,24.9927,25.0143,24.9927,25.0143,2400.0
2009-06-18 13:10:00,34.78,34.82,34.78,34.79,700.0,24.9999,25.0287,24.9999,25.0071,700.0
2009-06-18 13:15:00,34.8,34.8,34.78,34.78,300.0,25.0143,25.0143,24.9999,24.9999,300.0
2009-06-18 13:20:00,34.78,34.78,34.78,34.78,200.0,24.9999,24.9999,24.9999,24.9999,200.0
2009-06-18 13:25:00,34.8,34.81,34.8,34.81,200.0,25.0143,25.0215,25.0143,25.0215,200.0
2009-06-18 13:30:00,34.81,34.81,34.81,34.81,200.0,25.0215,25.0215,25.0215,25.0215,200.0
2009-06-18 13:35:00,34.78,34.78,34.73,34.73,400.0,24.9999,24.9999,24.964,24.964,400.0
2009-06-18 13:40:00,34.75,34.75,34.75,34.75,300.0,24.9784,24.9784,24.9784,24.9784,300.0
2009-06-18 13:45:00,34.75,34.75,34.74,34.74,200.0,24.9784,24.9784,24.9712,24.9712,200.0
2009-06-18 13:50:00,34.75,34.76,34.75,34.76,400.0,24.9784,24.9856,24.9784,24.9856,400.0
2009-06-18 13:55:00,34.75,34.75,34.69,34.69,400.0,24.9784,24.9784,24.9352,24.9352,400.0
2009-06-18 14:00:00,34.68,34.68,34.65,34.66,600.0,24.9281,24.9281,24.9065,24.9137,600.0
2009-06-18 14:05:00,34.65,34.65,34.63,34.63,400.0,24.9065,24.9065,24.8921,24.8921,400.0
2009-06-18 14:10:00,34.61,34.61,34.57,34.58,300.0,24.8777,24.8777,24.849,24.8562,300.0
2009-06-18 14:15:00,34.61,34.65,34.61,34.64,2000.0,24.8777,24.9065,24.8777,24.8993,2000.0
2009-06-18 14:20:00,34.62,34.62,34.6,34.6,1900.0,24.8849,24.8849,24.8705,24.8705,1900.0
2009-06-18 14:25:00,34.61,34.61,34.59,34.6,400.0,24.8777,24.8777,24.8634,24.8705,400.0
2009-06-18 14:30:00,34.65,34.65,34.6,34.6,400.0,24.9065,24.9065,24.8705,24.8705,400.0
2009-06-18 14:35:00,34.61,34.64,34.61,34.64,300.0,24.8777,24.8993,24.8777,24.8993,300.0
2009-06-18 14:40:00,34.64,34.66,34.64,34.66,700.0,24.8993,24.9137,24.8993,24.9137,700.0
2009-06-18 14:45:00,34.66,34.67,34.65,34.67,500.0,24.9137,24.9209,24.9065,24.9209,500.0
2009-06-18 14:50:00,34.68,34.68,34.65,34.65,800.0,24.9281,24.9281,24.9065,24.9065,800.0
2009-06-18 14:55:00,34.65,34.68,34.65,34.68,1300.0,24.9065,24.9281,24.9065,24.9281,1300.0
2009-06-18 15:00:00,34.68,34.68,34.68,34.68,500.0,24.9281,24.9281,24.9281,24.9281,500.0
2009-06-18 15:05:00,34.69,34.7,34.69,34.7,600.0,24.9352,24.9424,24.9352,24.9424,600.0
2009-06-18 15:10:00,34.71,34.71,34.7,34.7,700.0,24.9496,24.9496,24.9424,24.9424,700.0
2009-06-18 15:15:00,34.74,34.74,34.72,34.73,1100.0,24.9712,24.9712,24.9568,24.964,1100.0
2009-06-18 15:20:00,34.69,34.69,34.69,34.69,200.0,24.9352,24.9352,24.9352,24.9352,200.0
2009-06-18 15:25:00,34.69,34.69,34.69,34.69,500.0,24.9352,24.9352,24.9352,24.9352,500.0
2009-06-18 15:30:00,34.68,34.68,34.67,34.67,2100.0,24.9281,24.9281,24.9209,24.9209,2100.0
2009-06-18 15:35:00,34.65,34.65,34.62,34.63,1300.0,24.9065,24.9065,24.8849,24.8921,1300.0
2009-06-18 15:40:00,34.63,34.63,34.63,34.63,100.0,24.8921,24.8921,24.8921,24.8921,100.0
2009-06-18 15:45:00,34.63,34.64,34.58,34.58,6800.0,24.8921,24.8993,24.8562,24.8562,6800.0
2009-06-18 15:50:00,34.56,34.58,34.56,34.58,700.0,24.8418,24.8562,24.8418,24.8562,700.0
2009-06-18 15:55:00,34.6,34.61,34.57,34.57,2800.0,24.8705,24.8777,24.849,24.849,2800.0
2009-06-19 09:30:00,34.97,34.97,34.97,34.97,200.0,25.1365,25.1365,25.1365,25.1365,200.0
2009-06-19 09:35:00,35.02,35.02,35.01,35.01,2400.0,25.1724,25.1724,25.1653,25.1653,2400.0
2009-06-19 09:40:00,34.99,34.99,34.99,34.99,2000.0,25.1509,25.1509,25.1509,25.1509,2000.0
2009-06-19 09:45:00,35.01,35.01,35.01,35.01,2200.0,25.1653,25.1653,25.1653,25.1653,2200.0
2009-06-19 09:50:00,34.98,34.98,34.98,34.98,1400.0,25.1437,25.1437,25.1437,25.1437,1400.0
2009-06-19 09:55:00,34.98,34.98,34.98,34.98,0.0,25.1437,25.1437,25.1437,25.1437,0.0
2009-06-19 10:00:00,34.98,34.98,34.98,34.98,0.0,25.1437,25.1437,25.1437,25.1437,0.0
2009-06-19 10:05:00,34.93,34.93,34.93,34.93,100.0,25.1078,25.1078,25.1078,25.1078,100.0
2009-06-19 10:10:00,34.88,34.88,34.88,34.88,400.0,25.0718,25.0718,25.0718,25.0718,400.0
2009-06-19 10:15:00,34.88,34.88,34.88,34.88,0.0,25.0718,25.0718,25.0718,25.0718,0.0
2009-06-19 10:20:00,34.88,34.88,34.88,34.88,0.0,25.0718,25.0718,25.0718,25.0718,0.0
2009-06-19 10:25:00,34.88,34.88,34.88,34.88,0.0,25.0718,25.0718,25.0718,25.0718,0.0
2009-06-19 10:30:00,34.88,34.9,34.88,34.9,5700.0,25.0718,25.0862,25.0718,25.0862,5700.0
2009-06-19 10:35:00,34.9,34.9,34.9,34.9,0.0,25.0862,25.0862,25.0862,25.0862,0.0
2009-06-19 10:40:00,34.9,34.9,34.9,34.9,0.0,25.0862,25.0862,25.0862,25.0862,0.0
2009-06-19 10:45:00,34.9,34.9,34.9,34.9,1300.0,25.0862,25.0862,25.0862,25.0862,1300.0
2009-06-19 10:50:00,34.9,34.9,34.9,34.9,0.0,25.0862,25.0862,25.0862,25.0862,0.0
2009-06-19 10:55:00,34.9,34.9,34.9,34.9,0.0,25.0862,25.0862,25.0862,25.0862,0.0
2009-06-19 11:00:00,34.9,34.9,34.9,34.9,0.0,25.0862,25.0862,25.0862,25.0862,0.0
2009-06-19 11:05:00,34.9,34.9,34.9,34.9,0.0,25.0862,25.0862,25.0862,25.0862,0.0
2009-06-19 11:10:00,34.99,34.99,34.99,34.99,100.0,25.1509,25.1509,25.1509,25.1509,100.0
2009-06-19 11:15:00,34.99,34.99,34.99,34.99,0.0,25.1509,25.1509,25.1509,25.1509,0.0
2009-06-19 11:20:00,34.99,34.99,34.99,34.99,0.0,25.1509,25.1509,25.1509,25.1509,0.0
2009-06-19 11:25:00,35.0,35.0,35.0,35.0,100.0,25.1581,25.1581,25.1581,25.1581,100.0
2009-06-19 11:30:00,35.0,35.0,35.0,35.0,0.0,25.1581,25.1581,25.1581,25.1581,0.0
2009-06-19 11:35:00,35.0,35.0,35.0,35.0,0.0,25.1581,25.1581,25.1581,25.1581,0.0
2009-06-19 11:40:00,34.95,34.95,34.88,34.93,249400.0,25.1221,25.1221,25.0718,25.1078,249400.0
2009-06-19 11:45:00,34.99,34.99,34.9,34.9,2900.0,25.1509,25.1509,25.0862,25.0862,2900.0
2009-06-19 11:50:00,34.95,34.95,34.95,34.95,200.0,25.1221,25.1221,25.1221,25.1221,200.0
2009-06-19 11:55:00,34.95,34.95,34.95,34.95,0.0,25.1221,25.1221,25.1221,25.1221,0.0
2009-06-19 12:00:00,34.95,34.95,34.95,34.95,0.0,25.1221,25.1221,25.1221,25.1221,0.0
2009-06-19 12:05:00,34.92,34.92,34.92,34.92,100.0,25.1006,25.1006,25.1006,25.1006,100.0
2009-06-19 12:10:00,34.89,34.89,34.87,34.87,5300.0,25.079,25.079,25.0646,25.0646,5300.0
2009-06-19 12:15:00,34.87,34.87,34.87,34.87,0.0,25.0646,25.0646,25.0646,25.0646,0.0
2009-06-19 12:20:00,34.84,34.84,34.83,34.83,1600.0,25.0431,25.0431,25.0359,25.0359,1600.0
2009-06-19 12:25:00,34.79,34.79,34.79,34.79,1500.0,25.0071,25.0071,25.0071,25.0071,1500.0
2009-06-19 12:30:00,34.77,34.78,34.75,34.75,6600.0,24.9927,24.9999,24.9784,24.9784,6600.0
2009-06-19 12:35:00,34.74,34.74,34.74,34.74,100.0,24.9712,24.9712,24.9712,24.9712,100.0
2009-06-19 12:40:00,34.75,34.77,34.75,34.77,4100.0,24.9784,24.9927,24.9784,24.9927,4100.0
2009-06-19 12:45:00,34.77,34.77,34.77,34.77,0.0,24.9927,24.9927,24.9927,24.9927,0.0
2009-06-19 12:50:00,34.77,34.77,34.77,34.77,0.0,24.9927,24.9927,24.9927,24.9927,0.0
2009-06-19 12:55:00,34.75,34.75,34.75,34.75,1500.0,24.9784,24.9784,24.9784,24.9784,1500.0
2009-06-19 13:00:00,34.75,34.75,34.75,34.75,0.0,24.9784,24.9784,24.9784,24.9784,0.0
2009-06-19 13:05:00,34.75,34.75,34.75,34.75,600.0,24.9784,24.9784,24.9784,24.9784,600.0
2009-06-19 13:10:00,34.75,34.75,34.75,34.75,0.0,24.9784,24.9784,24.9784,24.9784,0.0
2009-06-19 13:15:00,34.79,34.79,34.79,34.79,1500.0,25.0071,25.0071,25.0071,25.0071,1500.0
2009-06-19 13:20:00,34.79,34.79,34.79,34.79,0.0,25.0071,25.0071,25.0071,25.0071,0.0
2009-06-19 13:25:00,34.79,34.79,34.79,34.79,0.0,25.0071,25.0071,25.0071,25.0071,0.0
2009-06-19 13:30:00,34.79,34.83,34.79,34.83,3000.0,25.0071,25.0359,25.0071,25.0359,3000.0
2009-06-19 13:35:00,34.83,34.85,34.83,34.84,2500.0,25.0359,25.0503,25.0359,25.0431,2500.0
2009-06-19 13:40:00,34.84,34.84,34.84,34.84,0.0,25.0431,25.0431,25.0431,25.0431,0.0
2009-06-19 13:45:00,34.8,34.8,34.79,34.79,1600.0,25.0143,25.0143,25.0071,25.0071,1600.0
2009-06-19 13:50:00,34.81,34.81,34.81,34.81,100.0,25.0215,25.0215,25.0215,25.0215,100.0
2009-06-19 13:55:00,34.78,34.78,34.78,34.78,200.0,24.9999,24.9999,24.9999,24.9999,200.0
2009-06-19 14:00:00,34.78,34.78,34.78,34.78,100.0,24.9999,24.9999,24.9999,24.9999,100.0
2009-06-19 14:05:00,34.78,34.78,34.78,34.78,0.0,24.9999,24.9999,24.9999,24.9999,0.0
2009-06-19 14:10:00,34.75,34.75,34.71,34.71,3000.0,24.9784,24.9784,24.9496,24.9496,3000.0
2009-06-19 14:15:00,34.67,34.67,34.67,34.67,1500.0,24.9209,24.9209,24.9209,24.9209,1500.0
2009-06-19 14:20:00,34.67,34.67,34.67,34.67,0.0,24.9209,24.9209,24.9209,24.9209,0.0
2009-06-19 14:25:00,34.63,34.63,34.63,34.63,1500.0,24.8921,24.8921,24.8921,24.8921,1500.0
2009-06-19 14:30:00,34.67,34.67,34.67,34.67,100.0,24.9209,24.9209,24.9209,24.9209,100.0
2009-06-19 14:35:00,34.71,34.71,34.68,34.68,1600.0,24.9496,24.9496,24.9281,24.9281,1600.0
2009-06-19 14:40:00,34.68,34.68,34.68,34.68,0.0,24.9281,24.9281,24.9281,24.9281,0.0
2009-06-19 14:45:00,34.68,34.68,34.68,34.68,0.0,24.9281,24.9281,24.9281,24.9281,0.0
2009-06-19 14:50:00,34.71,34.71,34.71,34.71,1600.0,24.9496,24.9496,24.9496,24.9496,1600.0
2009-06-19 14:55:00,34.71,34.71,34.71,34.71,0.0,24.9496,24.9496,24.9496,24.9496,0.0
2009-06-19 15:00:00,34.75,34.75,34.75,34.75,1500.0,24.9784,24.9784,24.9784,24.9784,1500.0
2009-06-19 15:05:00,34.72,34.72,34.71,34.71,2300.0,24.9568,24.9568,24.9496,24.9496,2300.0
2009-06-19 15:10:00,34.71,34.71,34.71,34.71,1600.0,24.9496,24.9496,24.9496,24.9496,1600.0
2009-06-19 15:15:00,34.75,34.75,34.75,34.75,100.0,24.9784,24.9784,24.9784,24.9784,100.0
2009-06-19 15:20:00,34.79,34.79,34.79,34.79,1500.0,25.0071,25.0071,25.0071,25.0071,1500.0
2009-06-19 15:25:00,34.79,34.79,34.79,34.79,0.0,25.0071,25.0071,25.0071,25.0071,0.0
2009-06-19 15:30:00,34.88,34.88,34.84,34.84,1700.0,25.0718,25.0718,25.0431,25.0431,1700.0
2009-06-19 15:35:00,34.87,34.87,34.84,34.84,1400.0,25.0646,25.0646,25.0431,25.0431,1400.0
2009-06-19 15:40:00,34.84,34.84,34.84,34.84,0.0,25.0431,25.0431,25.0431,25.0431,0.0
2009-06-19 15:45:00,34.8,34.8,34.8,34.8,1800.0,25.0143,25.0143,25.0143,25.0143,1800.0
2009-06-19 15:50:00,34.82,34.82,34.78,34.8,2400.0,25.0287,25.0287,24.9999,25.0143,2400.0
2009-06-19 15:55:00,34.8,34.8,34.75,34.76,2400.0,25.0143,25.0143,24.9784,24.9856,2400.0
2009-06-22 09:30:00,34.3,34.47,34.3,34.32,5400.0,24.6549,24.7771,24.6549,24.6693,5400.0
2009-06-22 09:35:00,34.28,34.28,34.21,34.22,4800.0,24.6405,24.6405,24.5902,24.5974,4800.0
2009-06-22 09:40:00,34.21,34.21,34.13,34.13,4200.0,24.5902,24.5902,24.5327,24.5327,4200.0
2009-06-22 09:45:00,34.16,34.19,34.13,34.19,8300.0,24.5543,24.5758,24.5327,24.5758,8300.0
2009-06-22 09:50:00,34.18,34.2,34.16,34.16,1800.0,24.5687,24.583,24.5543,24.5543,1800.0
2009-06-22 09:55:00,34.16,34.16,34.02,34.06,2800.0,24.5543,24.5543,24.4536,24.4824,2800.0
2009-06-22 10:00:00,34.06,34.06,33.99,33.99,900.0,24.4824,24.4824,24.4321,24.4321,900.0
2009-06-22 10:05:00,34.0,34.0,34.0,34.0,100.0,24.4393,24.4393,24.4393,24.4393,100.0
2009-06-22 10:10:00,34.1,34.16,34.07,34.08,18500.0,24.5111,24.5543,24.4896,24.4968,18500.0
2009-06-22 10:15:00,34.1,34.11,33.99,34.03,7300.0,24.5111,24.5183,24.4321,24.4608,7300.0
2009-06-22 10:20:00,34.03,34.03,34.03,34.03,0.0,24.4608,24.4608,24.4608,24.4608,0.0
2009-06-22 10:25:00,34.06,34.06,34.04,34.04,500.0,24.4824,24.4824,24.468,24.468,500.0
2009-06-22 10:30:00,34.01,34.02,33.95,33.95,4200.0,24.4465,24.4536,24.4033,24.4033,4200.0
2009-06-22 10:35:00,33.96,33.96,33.96,33.96,4100.0,24.4105,24.4105,24.4105,24.4105,4100.0
2009-06-22 10:40:00,33.96,33.96,33.96,33.96,0.0,24.4105,24.4105,24.4105,24.4105,0.0
2009-06-22 10:45:00,33.96,33.96,33.96,33.96,0.0,24.4105,24.4105,24.4105,24.4105,0.0
2009-06-22 10:50:00,33.95,33.95,33.95,33.95,100.0,24.4033,24.4033,24.4033,24.4033,100.0
2009-06-22 10:55:00,33.88,33.88,33.88,33.88,100.0,24.353,24.353,24.353,24.353,100.0
2009-06-22 11:00:00,33.85,33.85,33.85,33.85,100.0,24.3314,24.3314,24.3314,24.3314,100.0
2009-06-22 11:05:00,33.86,33.86,33.84,33.84,2900.0,24.3386,24.3386,24.3243,24.3243,2900.0
2009-06-22 11:10:00,33.88,33.88,33.88,33.88,100.0,24.353,24.353,24.353,24.353,100.0
2009-06-22 11:15:00,33.88,33.88,33.88,33.88,0.0,24.353,24.353,24.353,24.353,0.0
2009-06-22 11:20:00,33.91,33.91,33.9,33.9,400.0,24.3746,24.3746,24.3674,24.3674,400.0
2009-06-22 11:25:00,33.9,33.9,33.9,33.9,0.0,24.3674,24.3674,24.3674,24.3674,0.0
2009-06-22 11:30:00,33.9,33.9,33.9,33.9,0.0,24.3674,24.3674,24.3674,24.3674,0.0
2009-06-22 11:35:00,33.77,33.77,33.73,33.73,5000.0,24.2739,24.2739,24.2452,24.2452,5000.0
2009-06-22 11:40:00,33.73,33.73,33.73,33.73,0.0,24.2452,24.2452,24.2452,24.2452,0.0
2009-06-22 11:45:00,33.73,33.73,33.73,33.73,100.0,24.2452,24.2452,24.2452,24.2452,100.0
2009-06-22 11:50:00,33.73,33.73,33.73,33.73,0.0,24.2452,24.2452,24.2452,24.2452,0.0
2009-06-22 11:55:00,33.73,33.73,33.73,33.73,0.0,24.2452,24.2452,24.2452,24.2452,0.0
2009-06-22 12:00:00,33.73,33.73,33.73,33.73,0.0,24.2452,24.2452,24.2452,24.2452,0.0
2009-06-22 12:05:00,33.73,33.73,33.73,33.73,0.0,24.2452,24.2452,24.2452,24.2452,0.0
2009-06-22 12:10:00,33.75,33.75,33.75,33.75,100.0,24.2596,24.2596,24.2596,24.2596,100.0
2009-06-22 12:15:00,33.75,33.75,33.75,33.75,0.0,24.2596,24.2596,24.2596,24.2596,0.0
2009-06-22 12:20:00,33.75,33.75,33.75,33.75,0.0,24.2596,24.2596,24.2596,24.2596,0.0
2009-06-22 12:25:00,33.75,33.75,33.75,33.75,0.0,24.2596,24.2596,24.2596,24.2596,0.0
2009-06-22 12:30:00,33.75,33.75,33.75,33.75,0.0,24.2596,24.2596,24.2596,24.2596,0.0
2009-06-22 12:35:00,33.75,33.75,33.75,33.75,0.0,24.2596,24.2596,24.2596,24.2596,0.0
2009-06-22 12:40:00,33.75,33.75,33.75,33.75,0.0,24.2596,24.2596,24.2596,24.2596,0.0
2009-06-22 12:45:00,33.69,33.69,33.69,33.69,100.0,24.2164,24.2164,24.2164,24.2164,100.0
2009-06-22 12:50:00,33.71,33.71,33.71,33.71,100.0,24.2308,24.2308,24.2308,24.2308,100.0
2009-06-22 12:55:00,33.74,33.74,33.74,33.74,100.0,24.2524,24.2524,24.2524,24.2524,100.0
2009-06-22 13:00:00,33.74,33.74,33.74,33.74,0.0,24.2524,24.2524,24.2524,24.2524,0.0
2009-06-22 13:05:00,33.74,33.74,33.74,33.74,0.0,24.2524,24.2524,24.2524,24.2524,0.0
2009-06-22 13:10:00,33.66,33.66,33.66,33.66,100.0,24.1949,24.1949,24.1949,24.1949,100.0
2009-06-22 13:15:00,33.66,33.66,33.66,33.66,0.0,24.1949,24.1949,24.1949,24.1949,0.0
2009-06-22 13:20:00,33.66,33.66,33.66,33.66,0.0,24.1949,24.1949,24.1949,24.1949,0.0
2009-06-22 13:25:00,33.66,33.66,33.66,33.66,100.0,24.1949,24.1949,24.1949,24.1949,100.0
2009-06-22 13:30:00,33.66,33.66,33.66,33.66,0.0,24.1949,24.1949,24.1949,24.1949,0.0
2009-06-22 13:35:00,33.66,33.66,33.66,33.66,0.0,24.1949,24.1949,24.1949,24.1949,0.0
2009-06-22 13:40:00,33.66,33.66,33.66,33.66,0.0,24.1949,24.1949,24.1949,24.1949,0.0
2009-06-22 13:45:00,33.66,33.66,33.66,33.66,0.0,24.1949,24.1949,24.1949,24.1949,0.0
2009-06-22 13:50:00,33.66,33.66,33.66,33.66,0.0,24.1949,24.1949,24.1949,24.1949,0.0
2009-06-22 13:55:00,33.7,33.75,33.69,33.75,1600.0,24.2236,24.2596,24.2164,24.2596,1600.0
2009-06-22 14:00:00,33.72,33.75,33.72,33.75,900.0,24.238,24.2596,24.238,24.2596,900.0
2009-06-22 14:05:00,33.7,33.75,33.7,33.75,400.0,24.2236,24.2596,24.2236,24.2596,400.0
2009-06-22 14:10:00,33.75,33.75,33.75,33.75,0.0,24.2596,24.2596,24.2596,24.2596,0.0
2009-06-22 14:15:00,33.75,33.75,33.75,33.75,0.0,24.2596,24.2596,24.2596,24.2596,0.0
2009-06-22 14:20:00,33.72,33.72,33.72,33.72,100.0,24.238,24.238,24.238,24.238,100.0
2009-06-22 14:25:00,33.72,33.72,33.72,33.72,0.0,24.238,24.238,24.238,24.238,0.0
2009-06-22 14:30:00,33.7,33.7,33.7,33.7,1100.0,24.2236,24.2236,24.2236,24.2236,1100.0
2009-06-22 14:35:00,33.74,33.74,33.74,33.74,100.0,24.2524,24.2524,24.2524,24.2524,100.0
2009-06-22 14:40:00,33.73,33.73,33.73,33.73,500.0,24.2452,24.2452,24.2452,24.2452,500.0
2009-06-22 14:45:00,33.73,33.73,33.73,33.73,0.0,24.2452,24.2452,24.2452,24.2452,0.0
2009-06-22 14:50:00,33.73,33.73,33.73,33.73,0.0,24.2452,24.2452,24.2452,24.2452,0.0
2009-06-22 14:55:00,33.73,33.73,33.73,33.73,0.0,24.2452,24.2452,24.2452,24.2452,0.0
2009-06-22 15:00:00,33.77,33.8,33.77,33.8,300.0,24.2739,24.2955,24.2739,24.2955,300.0
2009-06-22 15:05:00,33.8,33.8,33.8,33.8,0.0,24.2955,24.2955,24.2955,24.2955,0.0
2009-06-22 15:10:00,33.72,33.72,33.68,33.68,20700.0,24.238,24.238,24.2093,24.2093,20700.0
2009-06-22 15:15:00,33.78,33.78,33.71,33.76,400.0,24.2811,24.2811,24.2308,24.2668,400.0
2009-06-22 15:20:00,33.79,33.8,33.79,33.8,200.0,24.2883,24.2955,24.2883,24.2955,200.0
2009-06-22 15:25:00,33.8,33.8,33.8,33.8,0.0,24.2955,24.2955,24.2955,24.2955,0.0
2009-06-22 15:30:00,33.76,33.76,33.73,33.73,500.0,24.2668,24.2668,24.2452,24.2452,500.0
2009-06-22 15:35:00,33.73,33.73,33.73,33.73,0.0,24.2452,24.2452,24.2452,24.2452,0.0
2009-06-22 15:40:00,33.73,33.73,33.73,33.73,0.0,24.2452,24.2452,24.2452,24.2452,0.0
2009-06-22 15:45:00,33.73,33.73,33.73,33.73,0.0,24.2452,24.2452,24.2452,24.2452,0.0
2009-06-22 15:50:00,33.7,33.72,33.7,33.72,1100.0,24.2236,24.238,24.2236,24.238,1100.0
2009-06-22 15:55:00,33.72,33.72,33.72,33.72,0.0,24.238,24.238,24.238,24.238,0.0
2009-06-23 09:30:00,33.58,33.58,33.42,33.58,1300.0,24.3285,24.3285,24.2126,24.3285,1300.0
2009-06-23 09:35:00,33.59,33.62,33.59,33.6,1000.0,24.3358,24.3575,24.3358,24.343,1000.0
2009-06-23 09:40:00,33.57,33.57,33.56,33.56,200.0,24.3213,24.3213,24.314,24.314,200.0
2009-06-23 09:45:00,33.56,33.56,33.56,33.56,0.0,24.314,24.314,24.314,24.314,0.0
2009-06-23 09:50:00,33.64,33.64,33.64,33.64,200.0,24.372,24.372,24.372,24.372,200.0
2009-06-23 09:55:00,33.55,33.55,33.55,33.55,79000.0,24.3068,24.3068,24.3068,24.3068,79000.0
2009-06-23 10:00:00,33.58,33.69,33.54,33.69,1600.0,24.3285,24.4082,24.2996,24.4082,1600.0
2009-06-23 10:05:00,33.55,33.55,33.55,33.55,100.0,24.3068,24.3068,24.3068,24.3068,100.0
2009-06-23 10:10:00,33.49,33.49,33.49,33.49,100.0,24.2633,24.2633,24.2633,24.2633,100.0
2009-06-23 10:15:00,33.42,33.46,33.41,33.46,3600.0,24.2126,24.2416,24.2054,24.2416,3600.0
2009-06-23 10:20:00,33.53,33.53,33.46,33.46,2600.0,24.2923,24.2923,24.2416,24.2416,2600.0
2009-06-23 10:25:00,33.46,33.46,33.46,33.46,0.0,24.2416,24.2416,24.2416,24.2416,0.0
2009-06-23 10:30:00,33.46,33.46,33.46,33.46,0.0,24.2416,24.2416,24.2416,24.2416,0.0
2009-06-23 10:35:00,33.4,33.4,33.4,33.4,100.0,24.1981,24.1981,24.1981,24.1981,100.0
2009-06-23 10:40:00,33.4,33.4,33.38,33.38,300.0,24.1981,24.1981,24.1836,24.1836,300.0
2009-06-23 10:45:00,33.34,33.34,33.29,33.29,4300.0,24.1547,24.1547,24.1184,24.1184,4300.0
2009-06-23 10:50:00,33.36,33.36,33.36,33.36,500.0,24.1691,24.1691,24.1691,24.1691,500.0
2009-06-23 10:55:00,33.3,33.4,33.3,33.4,300.0,24.1257,24.1981,24.1257,24.1981,300.0
2009-06-23 11:00:00,33.34,33.34,33.34,33.34,200.0,24.1547,24.1547,24.1547,24.1547,200.0
2009-06-23 11:05:00,33.36,33.36,33.3,33.32,1200.0,24.1691,24.1691,24.1257,24.1402,1200.0
2009-06-23 11:10:00,33.32,33.32,33.16,33.16,22900.0,24.1402,24.1402,24.0242,24.0242,22900.0
2009-06-23 11:15:00,33.28,33.28,33.28,33.28,100.0,24.1112,24.1112,24.1112,24.1112,100.0
2009-06-23 11:20:00,33.3,33.32,33.3,33.32,11000.0,24.1257,24.1402,24.1257,24.1402,11000.0
2009-06-23 11:25:00,33.3,33.34,33.3,33.32,19100.0,24.1257,24.1547,24.1257,24.1402,19100.0
2009-06-23 11:30:00,33.32,33.32,33.32,33.32,0.0,24.1402,24.1402,24.1402,24.1402,0.0
2009-06-23 11:35:00,33.38,33.38,33.38,33.38,1000.0,24.1836,24.1836,24.1836,24.1836,1000.0
2009-06-23 11:40:00,33.38,33.38,33.38,33.38,0.0,24.1836,24.1836,24.1836,24.1836,0.0
2009-06-23 11:45:00,33.38,33.38,33.38,33.38,0.0,24.1836,24.1836,24.1836,24.1836,0.0
2009-06-23 11:50:00,33.38,33.38,33.38,33.38,0.0,24.1836,24.1836,24.1836,24.1836,0.0
2009-06-23 11:55:00,33.43,33.43,33.43,33.43,100.0,24.2199,24.2199,24.2199,24.2199,100.0
2009-06-23 12:00:00,33.43,33.43,33.43,33.43,0.0,24.2199,24.2199,24.2199,24.2199,0.0
2009-06-23 12:05:00,33.43,33.43,33.43,33.43,0.0,24.2199,24.2199,24.2199,24.2199,0.0
2009-06-23 12:10:00,33.43,33.43,33.43,33.43,0.0,24.2199,24.2199,24.2199,24.2199,0.0
2009-06-23 12:15:00,33.43,33.43,33.43,33.43,0.0,24.2199,24.2199,24.2199,24.2199,0.0
2009-06-23 12:20:00,33.49,33.49,33.49,33.49,100.0,24.2633,24.2633,24.2633,24.2633,100.0
2009-06-23 12:25:00,33.47,33.5,33.47,33.48,1100.0,24.2488,24.2706,24.2488,24.2561,1100.0
2009-06-23 12:30:00,33.48,33.48,33.48,33.48,0.0,24.2561,24.2561,24.2561,24.2561,0.0
2009-06-23 12:35:00,33.62,33.62,33.62,33.62,100.0,24.3575,24.3575,24.3575,24.3575,100.0
2009-06-23 12:40:00,33.62,33.62,33.62,33.62,0.0,24.3575,24.3575,24.3575,24.3575,0.0
2009-06-23 12:45:00,33.62,33.62,33.62,33.62,0.0,24.3575,24.3575,24.3575,24.3575,0.0
2009-06-23 12:50:00,33.62,33.62,33.59,33.59,1400.0,24.3575,24.3575,24.3358,24.3358,1400.0
2009-06-23 12:55:00,33.55,33.55,33.55,33.55,600.0,24.3068,24.3068,24.3068,24.3068,600.0
2009-06-23 13:00:00,33.58,33.58,33.54,33.54,3000.0,24.3285,24.3285,24.2996,24.2996,3000.0
2009-06-23 13:05:00,33.62,33.62,33.58,33.6,1300.0,24.3575,24.3575,24.3285,24.343,1300.0
2009-06-23 13:10:00,33.65,33.66,33.62,33.62,1200.0,24.3793,24.3865,24.3575,24.3575,1200.0
2009-06-23 13:15:00,33.62,33.62,33.62,33.62,0.0,24.3575,24.3575,24.3575,24.3575,0.0
2009-06-23 13:20:00,33.63,33.63,33.63,33.63,100.0,24.3648,24.3648,24.3648,24.3648,100.0
2009-06-23 13:25:00,33.63,33.63,33.63,33.63,0.0,24.3648,24.3648,24.3648,24.3648,0.0
2009-06-23 13:30:00,33.63,33.63,33.63,33.63,0.0,24.3648,24.3648,24.3648,24.3648,0.0
2009-06-23 13:35:00,33.59,33.59,33.59,33.59,100.0,24.3358,24.3358,24.3358,24.3358,100.0
2009-06-23 13:40:00,33.59,33.59,33.59,33.59,0.0,24.3358,24.3358,24.3358,24.3358,0.0
2009-06-23 13:45:00,33.59,33.59,33.59,33.59,0.0,24.3358,24.3358,24.3358,24.3358,0.0
2009-06-23 13:50:00,33.58,33.58,33.56,33.58,800.0,24.3285,24.3285,24.314,24.3285,800.0
2009-06-23 13:55:00,33.58,33.58,33.58,33.58,0.0,24.3285,24.3285,24.3285,24.3285,0.0
2009-06-23 14:00:00,33.5,33.5,33.5,33.5,100.0,24.2706,24.2706,24.2706,24.2706,100.0
2009-06-23 14:05:00,33.55,33.55,33.55,33.55,100.0,24.3068,24.3068,24.3068,24.3068,100.0
2009-06-23 14:10:00,33.55,33.55,33.55,33.55,0.0,24.3068,24.3068,24.3068,24.3068,0.0
2009-06-23 14:15:00,33.63,33.63,33.6,33.6,500.0,24.3648,24.3648,24.343,24.343,500.0
2009-06-23 14:20:00,33.65,33.65,33.65,33.65,200.0,24.3793,24.3793,24.3793,24.3793,200.0
2009-06-23 14:25:00,33.61,33.61,33.59,33.59,200.0,24.3503,24.3503,24.3358,24.3358,200.0
2009-06-23 14:30:00,33.59,33.59,33.59,33.59,0.0,24.3358,24.3358,24.3358,24.3358,0.0
2009-06-23 14:35:00,33.56,33.56,33.53,33.53,300.0,24.314,24.314,24.2923,24.2923,300.0
2009-06-23 14:40:00,33.56,33.56,33.56,33.56,300.0,24.314,24.314,24.314,24.314,300.0
2009-06-23 14:45:00,33.54,33.54,33.53,33.53,300.0,24.2996,24.2996,24.2923,24.2923,300.0
2009-06-23 14:50:00,33.6,33.6,33.6,33.6,100.0,24.343,24.343,24.343,24.343,100.0
2009-06-23 14:55:00,33.6,33.6,33.6,33.6,200.0,24.343,24.343,24.343,24.343,200.0
2009-06-23 15:00:00,33.54,33.54,33.54,33.54,100.0,24.2996,24.2996,24.2996,24.2996,100.0
2009-06-23 15:05:00,33.51,33.52,33.51,33.52,200.0,24.2778,24.2851,24.2778,24.2851,200.0
2009-06-23 15:10:00,33.54,33.55,33.54,33.55,200.0,24.2996,24.3068,24.2996,24.3068,200.0
2009-06-23 15:15:00,33.58,33.58,33.54,33.54,200.0,24.3285,24.3285,24.2996,24.2996,200.0
2009-06-23 15:20:00,33.54,33.54,33.54,33.54,0.0,24.2996,24.2996,24.2996,24.2996,0.0
2009-06-23 15:25:00,33.54,33.54,33.54,33.54,0.0,24.2996,24.2996,24.2996,24.2996,0.0
2009-06-23 15:30:00,33.57,33.57,33.55,33.55,200.0,24.3213,24.3213,24.3068,24.3068,200.0
2009-06-23 15:35:00,33.55,33.55,33.55,33.55,0.0,24.3068,24.3068,24.3068,24.3068,0.0
2009-06-23 15:40:00,33.57,33.57,33.57,33.57,100.0,24.3213,24.3213,24.3213,24.3213,100.0
2009-06-23 15:45:00,33.61,33.69,33.61,33.69,500.0,24.3503,24.4082,24.3503,24.4082,500.0
2009-06-23 15:50:00,33.69,33.69,33.69,33.69,0.0,24.4082,24.4082,24.4082,24.4082,0.0
2009-06-23 15:55:00,33.54,33.58,33.54,33.58,500.0,24.2996,24.3285,24.2996,24.3285,500.0
2009-06-24 09:30:00,33.9,33.9,33.87,33.88,3300.0,24.5604,24.5604,24.5386,24.5459,3300.0
2009-06-24 09:35:00,33.88,33.88,33.88,33.88,0.0,24.5459,24.5459,24.5459,24.5459,0.0
2009-06-24 09:40:00,33.94,33.94,33.94,33.94,200.0,24.5894,24.5894,24.5894,24.5894,200.0
2009-06-24 09:45:00,33.94,33.94,33.94,33.94,0.0,24.5894,24.5894,24.5894,24.5894,0.0
2009-06-24 09:50:00,33.98,33.98,33.98,33.98,800.0,24.6183,24.6183,24.6183,24.6183,800.0
2009-06-24 09:55:00,34.04,34.04,34.04,34.04,100.0,24.6618,24.6618,24.6618,24.6618,100.0
2009-06-24 10:00:00,33.99,34.03,33.99,34.03,200.0,24.6256,24.6546,24.6256,24.6546,200.0
2009-06-24 10:05:00,34.03,34.03,34.03,34.03,0.0,24.6546,24.6546,24.6546,24.6546,0.0
2009-06-24 10:10:00,34.11,34.11,34.11,34.11,1500.0,24.7125,24.7125,24.7125,24.7125,1500.0
2009-06-24 10:15:00,34.17,34.17,34.15,34.15,1800.0,24.756,24.756,24.7415,24.7415,1800.0
2009-06-24 10:20:00,34.15,34.15,34.15,34.15,0.0,24.7415,24.7415,24.7415,24.7415,0.0
2009-06-24 10:25:00,34.15,34.15,34.15,34.15,0.0,24.7415,24.7415,24.7415,24.7415,0.0
2009-06-24 10:30:00,34.14,34.14,34.14,34.14,200.0,24.7343,24.7343,24.7343,24.7343,200.0
2009-06-24 10:35:00,34.14,34.14,34.14,34.14,0.0,24.7343,24.7343,24.7343,24.7343,0.0
2009-06-24 10:40:00,34.14,34.14,34.14,34.14,0.0,24.7343,24.7343,24.7343,24.7343,0.0
2009-06-24 10:45:00,34.2,34.2,34.2,34.2,300.0,24.7777,24.7777,24.7777,24.7777,300.0
2009-06-24 10:50:00,34.2,34.2,34.2,34.2,0.0,24.7777,24.7777,24.7777,24.7777,0.0
2009-06-24 10:55:00,34.23,34.23,34.19,34.19,4000.0,24.7995,24.7995,24.7705,24.7705,4000.0
2009-06-24 11:00:00,34.2,34.22,34.2,34.22,200.0,24.7777,24.7922,24.7777,24.7922,200.0
2009-06-24 11:05:00,34.22,34.22,34.22,34.22,0.0,24.7922,24.7922,24.7922,24.7922,0.0
2009-06-24 11:10:00,34.22,34.22,34.22,34.22,0.0,24.7922,24.7922,24.7922,24.7922,0.0
2009-06-24 11:15:00,34.22,34.22,34.22,34.22,0.0,24.7922,24.7922,24.7922,24.7922,0.0
2009-06-24 11:20:00,34.22,34.22,34.22,34.22,0.0,24.7922,24.7922,24.7922,24.7922,0.0
2009-06-24 11:25:00,34.22,34.22,34.22,34.22,0.0,24.7922,24.7922,24.7922,24.7922,0.0
2009-06-24 11:30:00,34.22,34.22,34.22,34.22,400.0,24.7922,24.7922,24.7922,24.7922,400.0
2009-06-24 11:35:00,34.22,34.22,34.22,34.22,100.0,24.7922,24.7922,24.7922,24.7922,100.0
2009-06-24 11:40:00,34.22,34.22,34.22,34.22,0.0,24.7922,24.7922,24.7922,24.7922,0.0
2009-06-24 11:45:00,34.22,34.22,34.22,34.22,0.0,24.7922,24.7922,24.7922,24.7922,0.0
2009-06-24 11:50:00,34.22,34.22,34.22,34.22,0.0,24.7922,24.7922,24.7922,24.7922,0.0
2009-06-24 11:55:00,34.22,34.22,34.22,34.22,0.0,24.7922,24.7922,24.7922,24.7922,0.0
2009-06-24 12:00:00,34.22,34.22,34.22,34.22,0.0,24.7922,24.7922,24.7922,24.7922,0.0
2009-06-24 12:05:00,34.22,34.22,34.22,34.22,0.0,24.7922,24.7922,24.7922,24.7922,0.0
2009-06-24 12:10:00,34.17,34.17,34.17,34.17,100.0,24.756,24.756,24.756,24.756,100.0
2009-06-24 12:15:00,34.17,34.17,34.17,34.17,0.0,24.756,24.756,24.756,24.756,0.0
2009-06-24 12:20:00,34.17,34.17,34.17,34.17,0.0,24.756,24.756,24.756,24.756,0.0
2009-06-24 12:25:00,34.17,34.17,34.17,34.17,0.0,24.756,24.756,24.756,24.756,0.0
2009-06-24 12:30:00,34.17,34.17,34.17,34.17,0.0,24.756,24.756,24.756,24.756,0.0
2009-06-24 12:35:00,34.17,34.17,34.17,34.17,0.0,24.756,24.756,24.756,24.756,0.0
2009-06-24 12:40:00,34.17,34.17,34.17,34.17,0.0,24.756,24.756,24.756,24.756,0.0
2009-06-24 12:45:00,34.17,34.17,34.17,34.17,0.0,24.756,24.756,24.756,24.756,0.0
2009-06-24 12:50:00,34.17,34.17,34.17,34.17,0.0,24.756,24.756,24.756,24.756,0.0
2009-06-24 12:55:00,34.17,34.17,34.17,34.17,0.0,24.756,24.756,24.756,24.756,0.0
2009-06-24 13:00:00,34.17,34.17,34.17,34.17,0.0,24.756,24.756,24.756,24.756,0.0
2009-06-24 13:05:00,34.17,34.17,34.17,34.17,0.0,24.756,24.756,24.756,24.756,0.0
2009-06-24 13:10:00,34.17,34.17,34.17,34.17,0.0,24.756,24.756,24.756,24.756,0.0
2009-06-24 13:15:00,34.11,34.11,34.11,34.11,300.0,24.7125,24.7125,24.7125,24.7125,300.0
2009-06-24 13:20:00,34.1,34.1,34.1,34.1,100.0,24.7053,24.7053,24.7053,24.7053,100.0
2009-06-24 13:25:00,34.1,34.1,34.1,34.1,0.0,24.7053,24.7053,24.7053,24.7053,0.0
2009-06-24 13:30:00,34.08,34.08,34.03,34.03,600.0,24.6908,24.6908,24.6546,24.6546,600.0
2009-06-24 13:35:00,34.04,34.04,34.04,34.04,200.0,24.6618,24.6618,24.6618,24.6618,200.0
2009-06-24 13:40:00,34.04,34.07,34.04,34.07,600.0,24.6618,24.6835,24.6618,24.6835,600.0
2009-06-24 13:45:00,34.04,34.04,34.02,34.02,600.0,24.6618,24.6618,24.6473,24.6473,600.0
2009-06-24 13:50:00,34.02,34.02,34.02,34.02,100.0,24.6473,24.6473,24.6473,24.6473,100.0
2009-06-24 13:55:00,34.02,34.02,34.02,34.02,100.0,24.6473,24.6473,24.6473,24.6473,100.0
2009-06-24 14:00:00,34.02,34.02,34.02,34.02,0.0,24.6473,24.6473,24.6473,24.6473,0.0
2009-06-24 14:05:00,34.02,34.02,34.02,34.02,0.0,24.6473,24.6473,24.6473,24.6473,0.0
2009-06-24 14:10:00,34.02,34.02,34.02,34.02,0.0,24.6473,24.6473,24.6473,24.6473,0.0
2009-06-24 14:15:00,34.05,34.12,33.93,34.0,11300.0,24.6691,24.7198,24.5821,24.6328,11300.0
2009-06-24 14:20:00,34.04,34.04,34.04,34.04,200.0,24.6618,24.6618,24.6618,24.6618,200.0
2009-06-24 14:25:00,34.04,34.04,34.04,34.04,0.0,24.6618,24.6618,24.6618,24.6618,0.0
2009-06-24 14:30:00,33.83,33.83,33.77,33.77,300.0,24.5097,24.5097,24.4662,24.4662,300.0
2009-06-24 14:35:00,33.77,33.77,33.77,33.77,0.0,24.4662,24.4662,24.4662,24.4662,0.0
2009-06-24 14:40:00,33.77,33.82,33.77,33.82,200.0,24.4662,24.5024,24.4662,24.5024,200.0
2009-06-24 14:45:00,33.86,33.86,33.82,33.82,300.0,24.5314,24.5314,24.5024,24.5024,300.0
2009-06-24 14:50:00,33.79,33.79,33.79,33.79,2000.0,24.4807,24.4807,24.4807,24.4807,2000.0
2009-06-24 14:55:00,33.79,33.79,33.79,33.79,0.0,24.4807,24.4807,24.4807,24.4807,0.0
2009-06-24 15:00:00,33.81,33.84,33.81,33.84,1200.0,24.4952,24.5169,24.4952,24.5169,1200.0
2009-06-24 15:05:00,33.72,33.73,33.68,33.68,10500.0,24.43,24.4372,24.401,24.401,10500.0
2009-06-24 15:10:00,33.69,33.72,33.68,33.72,6100.0,24.4082,24.43,24.401,24.43,6100.0
2009-06-24 15:15:00,33.74,33.74,33.74,33.74,500.0,24.4445,24.4445,24.4445,24.4445,500.0
2009-06-24 15:20:00,33.67,33.78,33.67,33.77,6100.0,24.3937,24.4734,24.3937,24.4662,6100.0
2009-06-24 15:25:00,33.72,33.77,33.72,33.74,1100.0,24.43,24.4662,24.43,24.4445,1100.0
2009-06-24 15:30:00,33.77,33.77,33.75,33.75,1200.0,24.4662,24.4662,24.4517,24.4517,1200.0
2009-06-24 15:35:00,33.73,33.74,33.73,33.74,300.0,24.4372,24.4445,24.4372,24.4445,300.0
2009-06-24 15:40:00,33.74,33.74,33.74,33.74,0.0,24.4445,24.4445,24.4445,24.4445,0.0
2009-06-24 15:45:00,33.85,33.85,33.84,33.84,200.0,24.5242,24.5242,24.5169,24.5169,200.0
2009-06-24 15:50:00,33.81,33.81,33.76,33.76,400.0,24.4952,24.4952,24.4589,24.4589,400.0
2009-06-24 15:55:00,33.76,33.76,33.74,33.74,1000.0,24.4589,24.4589,24.4445,24.4445,1000.0
2009-06-25 09:30:00,33.69,33.69,33.69,33.69,200.0,24.4082,24.4082,24.4082,24.4082,200.0
2009-06-25 09:35:00,33.66,33.66,33.62,33.62,600.0,24.3865,24.3865,24.3575,24.3575,600.0
2009-06-25 09:40:00,33.72,33.72,33.72,33.72,200.0,24.43,24.43,24.43,24.43,200.0
2009-06-25 09:45:00,33.72,33.72,33.72,33.72,0.0,24.43,24.43,24.43,24.43,0.0
2009-06-25 09:50:00,33.72,33.72,33.72,33.72,0.0,24.43,24.43,24.43,24.43,0.0
2009-06-25 09:55:00,33.89,33.89,33.89,33.89,100.0,24.5531,24.5531,24.5531,24.5531,100.0
2009-06-25 10:00:00,33.95,33.95,33.95,33.95,100.0,24.5966,24.5966,24.5966,24.5966,100.0
2009-06-25 10:05:00,33.95,33.95,33.95,33.95,0.0,24.5966,24.5966,24.5966,24.5966,0.0
2009-06-25 10:10:00,33.98,33.98,33.98,33.98,100.0,24.6183,24.6183,24.6183,24.6183,100.0
2009-06-25 10:15:00,33.98,33.98,33.98,33.98,0.0,24.6183,24.6183,24.6183,24.6183,0.0
2009-06-25 10:20:00,33.98,33.98,33.98,33.98,0.0,24.6183,24.6183,24.6183,24.6183,0.0
2009-06-25 10:25:00,33.98,33.98,33.98,33.98,0.0,24.6183,24.6183,24.6183,24.6183,0.0
2009-06-25 10:30:00,33.98,33.98,33.98,33.98,0.0,24.6183,24.6183,24.6183,24.6183,0.0
2009-06-25 10:35:00,33.98,33.98,33.98,33.98,0.0,24.6183,24.6183,24.6183,24.6183,0.0
2009-06-25 10:40:00,33.98,33.98,33.98,33.98,0.0,24.6183,24.6183,24.6183,24.6183,0.0
2009-06-25 10:45:00,33.94,33.94,33.94,33.94,1900.0,24.5894,24.5894,24.5894,24.5894,1900.0
2009-06-25 10:50:00,33.94,33.94,33.94,33.94,0.0,24.5894,24.5894,24.5894,24.5894,0.0
2009-06-25 10:55:00,33.94,33.94,33.94,33.94,0.0,24.5894,24.5894,24.5894,24.5894,0.0
2009-06-25 11:00:00,33.88,33.88,33.88,33.88,300.0,24.5459,24.5459,24.5459,24.5459,300.0
2009-06-25 11:05:00,33.99,33.99,33.99,33.99,100.0,24.6256,24.6256,24.6256,24.6256,100.0
2009-06-25 11:10:00,33.97,33.97,33.97,33.97,100.0,24.6111,24.6111,24.6111,24.6111,100.0
2009-06-25 11:15:00,33.94,33.94,33.94,33.94,100.0,24.5894,24.5894,24.5894,24.5894,100.0
2009-06-25 11:20:00,33.94,33.94,33.94,33.94,0.0,24.5894,24.5894,24.5894,24.5894,0.0
2009-06-25 11:25:00,33.94,33.94,33.94,33.94,0.0,24.5894,24.5894,24.5894,24.5894,0.0
2009-06-25 11:30:00,33.94,33.94,33.94,33.94,0.0,24.5894,24.5894,24.5894,24.5894,0.0
2009-06-25 11:35:00,33.94,33.94,33.94,33.94,0.0,24.5894,24.5894,24.5894,24.5894,0.0
2009-06-25 11:40:00,34.21,34.21,34.21,34.21,100.0,24.785,24.785,24.785,24.785,100.0
2009-06-25 11:45:00,34.25,34.25,34.21,34.23,1700.0,24.8139,24.8139,24.785,24.7995,1700.0
2009-06-25 11:50:00,34.23,34.28,34.23,34.28,200.0,24.7995,24.8357,24.7995,24.8357,200.0
2009-06-25 11:55:00,34.33,34.36,34.33,34.36,200.0,24.8719,24.8936,24.8719,24.8936,200.0
2009-06-25 12:00:00,34.35,34.4,34.35,34.4,300.0,24.8864,24.9226,24.8864,24.9226,300.0
2009-06-25 12:05:00,34.37,34.4,34.37,34.4,300.0,24.9009,24.9226,24.9009,24.9226,300.0
2009-06-25 12:10:00,34.4,34.4,34.4,34.4,0.0,24.9226,24.9226,24.9226,24.9226,0.0
2009-06-25 12:15:00,34.4,34.4,34.4,34.4,0.0,24.9226,24.9226,24.9226,24.9226,0.0
2009-06-25 12:20:00,34.4,34.4,34.4,34.4,0.0,24.9226,24.9226,24.9226,24.9226,0.0
2009-06-25 12:25:00,34.4,34.4,34.4,34.4,0.0,24.9226,24.9226,24.9226,24.9226,0.0
2009-06-25 12:30:00,34.4,34.4,34.4,34.4,0.0,24.9226,24.9226,24.9226,24.9226,0.0
2009-06-25 12:35:00,34.37,34.4,34.37,34.4,4100.0,24.9009,24.9226,24.9009,24.9226,4100.0
2009-06-25 12:40:00,34.4,34.42,34.35,34.42,7200.0,24.9226,24.9371,24.8864,24.9371,7200.0
2009-06-25 12:45:00,34.42,34.42,34.41,34.41,1100.0,24.9371,24.9371,24.9299,24.9299,1100.0
2009-06-25 12:50:00,34.41,34.42,34.4,34.4,6600.0,24.9299,24.9371,24.9226,24.9226,6600.0
2009-06-25 12:55:00,34.4,34.4,34.4,34.4,100.0,24.9226,24.9226,24.9226,24.9226,100.0
2009-06-25 13:00:00,34.4,34.4,34.4,34.4,0.0,24.9226,24.9226,24.9226,24.9226,0.0
2009-06-25 13:05:00,34.44,34.48,34.44,34.48,1800.0,24.9516,24.9806,24.9516,24.9806,1800.0
2009-06-25 13:10:00,34.55,34.55,34.55,34.55,100.0,25.0313,25.0313,25.0313,25.0313,100.0
2009-06-25 13:15:00,34.55,34.55,34.55,34.55,0.0,25.0313,25.0313,25.0313,25.0313,0.0
2009-06-25 13:20:00,34.6,34.64,34.6,34.64,2200.0,25.0675,25.0965,25.0675,25.0965,2200.0
2009-06-25 13:25:00,34.64,34.64,34.64,34.64,0.0,25.0965,25.0965,25.0965,25.0965,0.0
2009-06-25 13:30:00,34.58,34.58,34.58,34.58,100.0,25.053,25.053,25.053,25.053,100.0
2009-06-25 13:35:00,34.58,34.58,34.58,34.58,900.0,25.053,25.053,25.053,25.053,900.0
2009-06-25 13:40:00,34.58,34.58,34.58,34.58,0.0,25.053,25.053,25.053,25.053,0.0
2009-06-25 13:45:00,34.58,34.58,34.58,34.58,0.0,25.053,25.053,25.053,25.053,0.0
2009-06-25 13:50:00,34.58,34.58,34.58,34.58,0.0,25.053,25.053,25.053,25.053,0.0
2009-06-25 13:55:00,34.49,34.5,34.49,34.5,400.0,24.9878,24.9951,24.9878,24.9951,400.0
2009-06-25 14:00:00,34.5,34.5,34.48,34.49,1400.0,24.9951,24.9951,24.9806,24.9878,1400.0
2009-06-25 14:05:00,34.43,34.43,34.43,34.43,600.0,24.9444,24.9444,24.9444,24.9444,600.0
2009-06-25 14:10:00,34.43,34.43,34.43,34.43,0.0,24.9444,24.9444,24.9444,24.9444,0.0
2009-06-25 14:15:00,34.43,34.43,34.43,34.43,0.0,24.9444,24.9444,24.9444,24.9444,0.0
2009-06-25 14:20:00,34.38,34.38,34.38,34.38,1100.0,24.9081,24.9081,24.9081,24.9081,1100.0
2009-06-25 14:25:00,34.43,34.43,34.4,34.4,1300.0,24.9444,24.9444,24.9226,24.9226,1300.0
2009-06-25 14:30:00,34.44,34.44,34.44,34.44,500.0,24.9516,24.9516,24.9516,24.9516,500.0
2009-06-25 14:35:00,34.44,34.44,34.44,34.44,0.0,24.9516,24.9516,24.9516,24.9516,0.0
2009-06-25 14:40:00,34.44,34.44,34.44,34.44,0.0,24.9516,24.9516,24.9516,24.9516,0.0
2009-06-25 14:45:00,34.45,34.45,34.45,34.45,800.0,24.9588,24.9588,24.9588,24.9588,800.0
2009-06-25 14:50:00,34.45,34.45,34.45,34.45,300.0,24.9588,24.9588,24.9588,24.9588,300.0
2009-06-25 14:55:00,34.45,34.45,34.45,34.45,0.0,24.9588,24.9588,24.9588,24.9588,0.0
2009-06-25 15:00:00,34.45,34.45,34.45,34.45,0.0,24.9588,24.9588,24.9588,24.9588,0.0
2009-06-25 15:05:00,34.52,34.52,34.52,34.52,1500.0,25.0096,25.0096,25.0096,25.0096,1500.0
2009-06-25 15:10:00,34.55,34.56,34.55,34.56,3100.0,25.0313,25.0385,25.0313,25.0385,3100.0
2009-06-25 15:15:00,34.56,34.56,34.56,34.56,0.0,25.0385,25.0385,25.0385,25.0385,0.0
2009-06-25 15:20:00,34.56,34.56,34.56,34.56,0.0,25.0385,25.0385,25.0385,25.0385,0.0
2009-06-25 15:25:00,34.52,34.52,34.52,34.52,200.0,25.0096,25.0096,25.0096,25.0096,200.0
2009-06-25 15:30:00,34.52,34.52,34.47,34.47,400.0,25.0096,25.0096,24.9733,24.9733,400.0
2009-06-25 15:35:00,34.4,34.4,34.39,34.39,400.0,24.9226,24.9226,24.9154,24.9154,400.0
2009-06-25 15:40:00,34.39,34.39,34.39,34.39,100.0,24.9154,24.9154,24.9154,24.9154,100.0
2009-06-25 15:45:00,34.44,34.53,34.44,34.53,500.0,24.9516,25.0168,24.9516,25.0168,500.0
2009-06-25 15:50:00,34.52,34.55,34.47,34.52,600.0,25.0096,25.0313,24.9733,25.0096,600.0
2009-06-25 15:55:00,34.55,34.63,34.55,34.63,500.0,25.0313,25.0893,25.0313,25.0893,500.0
2009-06-26 09:30:00,34.58,34.58,34.4,34.4,6600.0,25.053,25.053,24.9226,24.9226,6600.0
2009-06-26 09:35:00,34.51,34.54,34.44,34.53,14300.0,25.0023,25.0241,24.9516,25.0168,14300.0
2009-06-26 09:40:00,34.53,34.53,34.45,34.53,8900.0,25.0168,25.0168,24.9588,25.0168,8900.0
2009-06-26 09:45:00,34.5,34.5,34.5,34.5,100.0,24.9951,24.9951,24.9951,24.9951,100.0
2009-06-26 09:50:00,34.42,34.48,34.42,34.48,1400.0,24.9371,24.9806,24.9371,24.9806,1400.0
2009-06-26 09:55:00,34.56,34.56,34.48,34.48,3300.0,25.0385,25.0385,24.9806,24.9806,3300.0
2009-06-26 10:00:00,34.5,34.5,34.5,34.5,100.0,24.9951,24.9951,24.9951,24.9951,100.0
2009-06-26 10:05:00,34.44,34.44,34.44,34.44,700.0,24.9516,24.9516,24.9516,24.9516,700.0
2009-06-26 10:10:00,34.44,34.44,34.44,34.44,0.0,24.9516,24.9516,24.9516,24.9516,0.0
2009-06-26 10:15:00,34.49,34.5,34.48,34.5,1200.0,24.9878,24.9951,24.9806,24.9951,1200.0
2009-06-26 10:20:00,34.59,34.59,34.59,34.59,100.0,25.0603,25.0603,25.0603,25.0603,100.0
2009-06-26 10:25:00,34.53,34.58,34.53,34.56,5100.0,25.0168,25.053,25.0168,25.0385,5100.0
2009-06-26 10:30:00,34.53,34.53,34.52,34.52,9800.0,25.0168,25.0168,25.0096,25.0096,9800.0
2009-06-26 10:35:00,34.48,34.48,34.48,34.48,1200.0,24.9806,24.9806,24.9806,24.9806,1200.0
2009-06-26 10:40:00,34.48,34.48,34.48,34.48,0.0,24.9806,24.9806,24.9806,24.9806,0.0
2009-06-26 10:45:00,34.48,34.48,34.48,34.48,0.0,24.9806,24.9806,24.9806,24.9806,0.0
2009-06-26 10:50:00,34.47,34.47,34.45,34.45,400.0,24.9733,24.9733,24.9588,24.9588,400.0
2009-06-26 10:55:00,34.44,34.51,34.44,34.46,600.0,24.9516,25.0023,24.9516,24.9661,600.0
2009-06-26 11:00:00,34.44,34.44,34.4,34.4,1700.0,24.9516,24.9516,24.9226,24.9226,1700.0
2009-06-26 11:05:00,34.4,34.4,34.4,34.4,2900.0,24.9226,24.9226,24.9226,24.9226,2900.0
2009-06-26 11:10:00,34.37,34.37,34.33,34.35,415800.0,24.9009,24.9009,24.8719,24.8864,415800.0
2009-06-26 11:15:00,34.33,34.38,34.33,34.38,45300.0,24.8719,24.9081,24.8719,24.9081,45300.0
2009-06-26 11:20:00,34.4,34.4,34.33,34.33,14300.0,24.9226,24.9226,24.8719,24.8719,14300.0
2009-06-26 11:25:00,34.35,34.39,34.35,34.39,10300.0,24.8864,24.9154,24.8864,24.9154,10300.0
2009-06-26 11:30:00,34.39,34.43,34.38,34.38,25900.0,24.9154,24.9444,24.9081,24.9081,25900.0
2009-06-26 11:35:00,34.38,34.4,34.36,34.4,7500.0,24.9081,24.9226,24.8936,24.9226,7500.0
2009-06-26 11:40:00,34.4,34.4,34.33,34.33,5400.0,24.9226,24.9226,24.8719,24.8719,5400.0
2009-06-26 11:45:00,34.33,34.33,34.33,34.33,5100.0,24.8719,24.8719,24.8719,24.8719,5100.0
2009-06-26 11:50:00,34.33,34.38,34.33,34.38,16000.0,24.8719,24.9081,24.8719,24.9081,16000.0
2009-06-26 11:55:00,34.38,34.38,34.38,34.38,4300.0,24.9081,24.9081,24.9081,24.9081,4300.0
2009-06-26 12:00:00,34.36,34.4,34.35,34.4,23100.0,24.8936,24.9226,24.8864,24.9226,23100.0
2009-06-26 12:05:00,34.38,34.43,34.38,34.43,7600.0,24.9081,24.9444,24.9081,24.9444,7600.0
2009-06-26 12:10:00,34.4,34.4,34.35,34.38,1400.0,24.9226,24.9226,24.8864,24.9081,1400.0
2009-06-26 12:15:00,34.36,34.38,34.36,34.37,2700.0,24.8936,24.9081,24.8936,24.9009,2700.0
2009-06-26 12:20:00,34.35,34.38,34.35,34.35,21400.0,24.8864,24.9081,24.8864,24.8864,21400.0
2009-06-26 12:25:00,34.34,34.38,34.33,34.38,31500.0,24.8792,24.9081,24.8719,24.9081,31500.0
2009-06-26 12:30:00,34.38,34.48,34.33,34.33,17800.0,24.9081,24.9806,24.8719,24.8719,17800.0
2009-06-26 12:35:00,34.35,34.35,34.34,34.35,11400.0,24.8864,24.8864,24.8792,24.8864,11400.0
2009-06-26 12:40:00,34.38,34.38,34.38,34.38,10000.0,24.9081,24.9081,24.9081,24.9081,10000.0
2009-06-26 12:45:00,34.43,34.43,34.43,34.43,6700.0,24.9444,24.9444,24.9444,24.9444,6700.0
2009-06-26 12:50:00,34.44,34.44,34.44,34.44,400.0,24.9516,24.9516,24.9516,24.9516,400.0
2009-06-26 12:55:00,34.45,34.45,34.42,34.42,200.0,24.9588,24.9588,24.9371,24.9371,200.0
2009-06-26 13:00:00,34.45,34.45,34.45,34.45,1600.0,24.9588,24.9588,24.9588,24.9588,1600.0
2009-06-26 13:05:00,34.45,34.45,34.45,34.45,0.0,24.9588,24.9588,24.9588,24.9588,0.0
2009-06-26 13:10:00,34.41,34.41,34.4,34.4,14100.0,24.9299,24.9299,24.9226,24.9226,14100.0
2009-06-26 13:15:00,34.4,34.4,34.38,34.38,6600.0,24.9226,24.9226,24.9081,24.9081,6600.0
2009-06-26 13:20:00,34.38,34.38,34.38,34.38,0.0,24.9081,24.9081,24.9081,24.9081,0.0
2009-06-26 13:25:00,34.4,34.4,34.4,34.4,15000.0,24.9226,24.9226,24.9226,24.9226,15000.0
2009-06-26 13:30:00,34.42,34.42,34.42,34.42,1500.0,24.9371,24.9371,24.9371,24.9371,1500.0
2009-06-26 13:35:00,34.42,34.42,34.42,34.42,0.0,24.9371,24.9371,24.9371,24.9371,0.0
2009-06-26 13:40:00,34.4,34.4,34.4,34.4,4500.0,24.9226,24.9226,24.9226,24.9226,4500.0
2009-06-26 13:45:00,34.4,34.4,34.4,34.4,0.0,24.9226,24.9226,24.9226,24.9226,0.0
2009-06-26 13:50:00,34.4,34.4,34.4,34.4,0.0,24.9226,24.9226,24.9226,24.9226,0.0
2009-06-26 13:55:00,34.4,34.4,34.4,34.4,5400.0,24.9226,24.9226,24.9226,24.9226,5400.0
2009-06-26 14:00:00,34.41,34.48,34.35,34.36,13600.0,24.9299,24.9806,24.8864,24.8936,13600.0
2009-06-26 14:05:00,34.35,34.38,34.35,34.38,12600.0,24.8864,24.9081,24.8864,24.9081,12600.0
2009-06-26 14:10:00,34.38,34.38,34.38,34.38,0.0,24.9081,24.9081,24.9081,24.9081,0.0
2009-06-26 14:15:00,34.38,34.38,34.38,34.38,7400.0,24.9081,24.9081,24.9081,24.9081,7400.0
2009-06-26 14:20:00,34.41,34.41,34.4,34.4,2100.0,24.9299,24.9299,24.9226,24.9226,2100.0
2009-06-26 14:25:00,34.4,34.4,34.4,34.4,0.0,24.9226,24.9226,24.9226,24.9226,0.0
2009-06-26 14:30:00,34.42,34.42,34.42,34.42,1500.0,24.9371,24.9371,24.9371,24.9371,1500.0
2009-06-26 14:35:00,34.42,34.42,34.4,34.4,1700.0,24.9371,24.9371,24.9226,24.9226,1700.0
2009-06-26 14:40:00,34.4,34.4,34.4,34.4,0.0,24.9226,24.9226,24.9226,24.9226,0.0
2009-06-26 14:45:00,34.4,34.4,34.4,34.4,9800.0,24.9226,24.9226,24.9226,24.9226,9800.0
2009-06-26 14:50:00,34.4,34.42,34.4,34.42,24900.0,24.9226,24.9371,24.9226,24.9371,24900.0
2009-06-26 14:55:00,34.42,34.42,34.42,34.42,4900.0,24.9371,24.9371,24.9371,24.9371,4900.0
2009-06-26 15:00:00,34.43,34.45,34.43,34.45,4900.0,24.9444,24.9588,24.9444,24.9588,4900.0
2009-06-26 15:05:00,34.45,34.45,34.45,34.45,4000.0,24.9588,24.9588,24.9588,24.9588,4000.0
2009-06-26 15:10:00,34.45,34.45,34.45,34.45,0.0,24.9588,24.9588,24.9588,24.9588,0.0
2009-06-26 15:15:00,34.45,34.45,34.45,34.45,0.0,24.9588,24.9588,24.9588,24.9588,0.0
2009-06-26 15:20:00,34.4,34.5,34.4,34.46,11500.0,24.9226,24.9951,24.9226,24.9661,11500.0
2009-06-26 15:25:00,34.5,34.55,34.5,34.52,2500.0,24.9951,25.0313,24.9951,25.0096,2500.0
2009-06-26 15:30:00,34.52,34.52,34.52,34.52,0.0,25.0096,25.0096,25.0096,25.0096,0.0
2009-06-26 15:35:00,34.52,34.52,34.52,34.52,0.0,25.0096,25.0096,25.0096,25.0096,0.0
2009-06-26 15:40:00,34.56,34.56,34.55,34.55,5700.0,25.0385,25.0385,25.0313,25.0313,5700.0
2009-06-26 15:45:00,34.53,34.55,34.53,34.55,1700.0,25.0168,25.0313,25.0168,25.0313,1700.0
2009-06-26 15:50:00,34.55,34.55,34.5,34.52,5700.0,25.0313,25.0313,24.9951,25.0096,5700.0
2009-06-26 15:55:00,34.51,34.52,34.45,34.52,2400.0,25.0023,25.0096,24.9588,25.0096,2400.0
2009-06-29 09:30:00,34.68,34.68,34.64,34.64,2400.0,25.1255,25.1255,25.0965,25.0965,2400.0
2009-06-29 09:35:00,34.66,34.66,34.58,34.58,2300.0,25.111,25.111,25.053,25.053,2300.0
2009-06-29 09:40:00,34.54,34.6,34.54,34.6,2000.0,25.0241,25.0675,25.0241,25.0675,2000.0
2009-06-29 09:45:00,34.59,34.59,34.53,34.57,600.0,25.0603,25.0603,25.0168,25.0458,600.0
2009-06-29 09:50:00,34.57,34.57,34.57,34.57,0.0,25.0458,25.0458,25.0458,25.0458,0.0
2009-06-29 09:55:00,34.48,34.48,34.48,34.48,300.0,24.9806,24.9806,24.9806,24.9806,300.0
2009-06-29 10:00:00,34.51,34.51,34.51,34.51,1200.0,25.0023,25.0023,25.0023,25.0023,1200.0
2009-06-29 10:05:00,34.51,34.54,34.51,34.54,2500.0,25.0023,25.0241,25.0023,25.0241,2500.0
2009-06-29 10:10:00,34.61,34.66,34.61,34.66,3900.0,25.0748,25.111,25.0748,25.111,3900.0
2009-06-29 10:15:00,34.66,34.66,34.66,34.66,0.0,25.111,25.111,25.111,25.111,0.0
2009-06-29 10:20:00,34.66,34.66,34.66,34.66,0.0,25.111,25.111,25.111,25.111,0.0
2009-06-29 10:25:00,34.66,34.66,34.66,34.66,0.0,25.111,25.111,25.111,25.111,0.0
2009-06-29 10:30:00,34.86,34.86,34.85,34.85,700.0,25.2559,25.2559,25.2486,25.2486,700.0
2009-06-29 10:35:00,34.85,34.85,34.85,34.85,0.0,25.2486,25.2486,25.2486,25.2486,0.0
2009-06-29 10:40:00,34.83,34.83,34.83,34.83,500.0,25.2342,25.2342,25.2342,25.2342,500.0
2009-06-29 10:45:00,34.86,34.86,34.86,34.86,800.0,25.2559,25.2559,25.2559,25.2559,800.0
2009-06-29 10:50:00,34.83,34.83,34.83,34.83,100.0,25.2342,25.2342,25.2342,25.2342,100.0
2009-06-29 10:55:00,34.83,34.83,34.83,34.83,0.0,25.2342,25.2342,25.2342,25.2342,0.0
2009-06-29 11:00:00,34.83,34.83,34.83,34.83,0.0,25.2342,25.2342,25.2342,25.2342,0.0
2009-06-29 11:05:00,34.84,34.84,34.84,34.84,500.0,25.2414,25.2414,25.2414,25.2414,500.0
2009-06-29 11:10:00,34.84,34.84,34.84,34.84,0.0,25.2414,25.2414,25.2414,25.2414,0.0
2009-06-29 11:15:00,34.84,34.84,34.84,34.84,0.0,25.2414,25.2414,25.2414,25.2414,0.0
2009-06-29 11:20:00,34.84,34.84,34.84,34.84,0.0,25.2414,25.2414,25.2414,25.2414,0.0
2009-06-29 11:25:00,34.84,34.84,34.84,34.84,0.0,25.2414,25.2414,25.2414,25.2414,0.0
2009-06-29 11:30:00,34.84,34.84,34.84,34.84,800.0,25.2414,25.2414,25.2414,25.2414,800.0
2009-06-29 11:35:00,34.84,34.84,34.84,34.84,0.0,25.2414,25.2414,25.2414,25.2414,0.0
2009-06-29 11:40:00,34.84,34.84,34.84,34.84,0.0,25.2414,25.2414,25.2414,25.2414,0.0
2009-06-29 11:45:00,34.84,34.84,34.84,34.84,0.0,25.2414,25.2414,25.2414,25.2414,0.0
2009-06-29 11:50:00,34.84,34.84,34.84,34.84,0.0,25.2414,25.2414,25.2414,25.2414,0.0
2009-06-29 11:55:00,34.83,34.83,34.83,34.83,200.0,25.2342,25.2342,25.2342,25.2342,200.0
2009-06-29 12:00:00,34.83,34.83,34.83,34.83,0.0,25.2342,25.2342,25.2342,25.2342,0.0
2009-06-29 12:05:00,34.83,34.83,34.83,34.83,0.0,25.2342,25.2342,25.2342,25.2342,0.0
2009-06-29 12:10:00,34.83,34.83,34.83,34.83,0.0,25.2342,25.2342,25.2342,25.2342,0.0
2009-06-29 12:15:00,34.83,34.83,34.83,34.83,0.0,25.2342,25.2342,25.2342,25.2342,0.0
2009-06-29 12:20:00,34.83,34.83,34.83,34.83,0.0,25.2342,25.2342,25.2342,25.2342,0.0
2009-06-29 12:25:00,34.84,34.84,34.84,34.84,100.0,25.2414,25.2414,25.2414,25.2414,100.0
2009-06-29 12:30:00,34.84,34.84,34.84,34.84,0.0,25.2414,25.2414,25.2414,25.2414,0.0
2009-06-29 12:35:00,34.84,34.84,34.84,34.84,0.0,25.2414,25.2414,25.2414,25.2414,0.0
2009-06-29 12:40:00,34.84,34.84,34.84,34.84,100.0,25.2414,25.2414,25.2414,25.2414,100.0
2009-06-29 12:45:00,34.84,34.84,34.84,34.84,0.0,25.2414,25.2414,25.2414,25.2414,0.0
2009-06-29 12:50:00,34.84,34.84,34.84,34.84,0.0,25.2414,25.2414,25.2414,25.2414,0.0
2009-06-29 12:55:00,34.84,34.84,34.84,34.84,0.0,25.2414,25.2414,25.2414,25.2414,0.0
2009-06-29 13:00:00,34.84,34.84,34.84,34.84,0.0,25.2414,25.2414,25.2414,25.2414,0.0
2009-06-29 13:05:00,34.84,34.84,34.84,34.84,0.0,25.2414,25.2414,25.2414,25.2414,0.0
2009-06-29 13:10:00,34.84,34.84,34.84,34.84,0.0,25.2414,25.2414,25.2414,25.2414,0.0
2009-06-29 13:15:00,34.84,34.84,34.84,34.84,0.0,25.2414,25.2414,25.2414,25.2414,0.0
2009-06-29 13:20:00,34.84,34.84,34.84,34.84,0.0,25.2414,25.2414,25.2414,25.2414,0.0
2009-06-29 13:25:00,34.84,34.84,34.84,34.84,0.0,25.2414,25.2414,25.2414,25.2414,0.0
2009-06-29 13:30:00,34.84,34.84,34.84,34.84,0.0,25.2414,25.2414,25.2414,25.2414,0.0
2009-06-29 13:35:00,34.84,34.84,34.84,34.84,0.0,25.2414,25.2414,25.2414,25.2414,0.0
2009-06-29 13:40:00,34.84,34.84,34.84,34.84,0.0,25.2414,25.2414,25.2414,25.2414,0.0
2009-06-29 13:45:00,34.84,34.84,34.8,34.8,200.0,25.2414,25.2414,25.2124,25.2124,200.0
2009-06-29 13:50:00,34.8,34.8,34.8,34.8,0.0,25.2124,25.2124,25.2124,25.2124,0.0
2009-06-29 13:55:00,34.81,34.81,34.81,34.81,100.0,25.2197,25.2197,25.2197,25.2197,100.0
2009-06-29 14:00:00,34.76,34.76,34.76,34.76,200.0,25.1834,25.1834,25.1834,25.1834,200.0
2009-06-29 14:05:00,34.76,34.76,34.76,34.76,0.0,25.1834,25.1834,25.1834,25.1834,0.0
2009-06-29 14:10:00,34.76,34.76,34.76,34.76,0.0,25.1834,25.1834,25.1834,25.1834,0.0
2009-06-29 14:15:00,34.76,34.76,34.76,34.76,0.0,25.1834,25.1834,25.1834,25.1834,0.0
2009-06-29 14:20:00,34.76,34.76,34.76,34.76,0.0,25.1834,25.1834,25.1834,25.1834,0.0
2009-06-29 14:25:00,34.76,34.76,34.76,34.76,0.0,25.1834,25.1834,25.1834,25.1834,0.0
2009-06-29 14:30:00,34.76,34.76,34.76,34.76,0.0,25.1834,25.1834,25.1834,25.1834,0.0
2009-06-29 14:35:00,34.78,34.78,34.78,34.78,300.0,25.1979,25.1979,25.1979,25.1979,300.0
2009-06-29 14:40:00,34.78,34.78,34.78,34.78,0.0,25.1979,25.1979,25.1979,25.1979,0.0
2009-06-29 14:45:00,34.78,34.78,34.78,34.78,0.0,25.1979,25.1979,25.1979,25.1979,0.0
2009-06-29 14:50:00,34.78,34.78,34.78,34.78,0.0,25.1979,25.1979,25.1979,25.1979,0.0
2009-06-29 14:55:00,34.78,34.78,34.78,34.78,0.0,25.1979,25.1979,25.1979,25.1979,0.0
2009-06-29 15:00:00,34.78,34.78,34.78,34.78,0.0,25.1979,25.1979,25.1979,25.1979,0.0
2009-06-29 15:05:00,34.85,34.85,34.85,34.85,400.0,25.2486,25.2486,25.2486,25.2486,400.0
2009-06-29 15:10:00,34.85,34.85,34.85,34.85,0.0,25.2486,25.2486,25.2486,25.2486,0.0
2009-06-29 15:15:00,34.85,34.85,34.85,34.85,0.0,25.2486,25.2486,25.2486,25.2486,0.0
2009-06-29 15:20:00,34.86,34.87,34.84,34.84,400.0,25.2559,25.2631,25.2414,25.2414,400.0
2009-06-29 15:25:00,34.84,34.84,34.84,34.84,0.0,25.2414,25.2414,25.2414,25.2414,0.0
2009-06-29 15:30:00,34.81,34.81,34.81,34.81,100.0,25.2197,25.2197,25.2197,25.2197,100.0
2009-06-29 15:35:00,34.81,34.81,34.77,34.79,3800.0,25.2197,25.2197,25.1907,25.2052,3800.0
2009-06-29 15:40:00,34.78,34.82,34.78,34.82,5700.0,25.1979,25.2269,25.1979,25.2269,5700.0
2009-06-29 15:45:00,34.76,34.76,34.73,34.73,500.0,25.1834,25.1834,25.1617,25.1617,500.0
2009-06-29 15:50:00,34.73,34.76,34.7,34.72,4600.0,25.1617,25.1834,25.14,25.1545,4600.0
2009-06-29 15:55:00,34.78,34.8,34.75,34.77,32900.0,25.1979,25.2124,25.1762,25.1907,32900.0
2009-06-30 09:30:00,34.94,34.94,34.81,34.88,5700.0,25.3139,25.3139,25.2197,25.2704,5700.0
2009-06-30 09:35:00,34.89,34.89,34.86,34.88,1800.0,25.2776,25.2776,25.2559,25.2704,1800.0
2009-06-30 09:40:00,34.89,34.93,34.89,34.93,900.0,25.2776,25.3066,25.2776,25.3066,900.0
2009-06-30 09:45:00,34.93,34.93,34.89,34.89,3200.0,25.3066,25.3066,25.2776,25.2776,3200.0
2009-06-30 09:50:00,34.85,34.85,34.85,34.85,1500.0,25.2486,25.2486,25.2486,25.2486,1500.0
2009-06-30 09:55:00,34.91,34.91,34.91,34.91,500.0,25.2921,25.2921,25.2921,25.2921,500.0
2009-06-30 10:00:00,34.89,34.89,34.73,34.73,9900.0,25.2776,25.2776,25.1617,25.1617,9900.0
2009-06-30 10:05:00,34.69,34.69,34.65,34.65,3300.0,25.1327,25.1327,25.1037,25.1037,3300.0
2009-06-30 10:10:00,34.68,34.68,34.68,34.68,100.0,25.1255,25.1255,25.1255,25.1255,100.0
2009-06-30 10:15:00,34.61,34.61,34.53,34.53,3400.0,25.0748,25.0748,25.0168,25.0168,3400.0
2009-06-30 10:20:00,34.45,34.45,34.45,34.45,1500.0,24.9588,24.9588,24.9588,24.9588,1500.0
2009-06-30 10:25:00,34.45,34.45,34.45,34.45,1500.0,24.9588,24.9588,24.9588,24.9588,1500.0
2009-06-30 10:30:00,34.45,34.45,34.35,34.35,7100.0,24.9588,24.9588,24.8864,24.8864,7100.0
2009-06-30 10:35:00,34.33,34.33,34.29,34.29,1600.0,24.8719,24.8719,24.8429,24.8429,1600.0
2009-06-30 10:40:00,34.33,34.33,34.33,34.33,200.0,24.8719,24.8719,24.8719,24.8719,200.0
2009-06-30 10:45:00,34.33,34.33,34.33,34.33,1300.0,24.8719,24.8719,24.8719,24.8719,1300.0
2009-06-30 10:50:00,34.33,34.33,34.33,34.33,0.0,24.8719,24.8719,24.8719,24.8719,0.0
2009-06-30 10:55:00,34.44,34.44,34.44,34.44,100.0,24.9516,24.9516,24.9516,24.9516,100.0
2009-06-30 11:00:00,34.44,34.44,34.44,34.44,0.0,24.9516,24.9516,24.9516,24.9516,0.0
2009-06-30 11:05:00,34.37,34.37,34.37,34.37,100.0,24.9009,24.9009,24.9009,24.9009,100.0
2009-06-30 11:10:00,34.39,34.39,34.39,34.39,100.0,24.9154,24.9154,24.9154,24.9154,100.0
2009-06-30 11:15:00,34.39,34.39,34.33,34.39,5500.0,24.9154,24.9154,24.8719,24.9154,5500.0
2009-06-30 11:20:00,34.39,34.39,34.39,34.39,0.0,24.9154,24.9154,24.9154,24.9154,0.0
2009-06-30 11:25:00,34.37,34.37,34.37,34.37,200.0,24.9009,24.9009,24.9009,24.9009,200.0
2009-06-30 11:30:00,34.37,34.37,34.37,34.37,1500.0,24.9009,24.9009,24.9009,24.9009,1500.0
2009-06-30 11:35:00,34.37,34.37,34.37,34.37,0.0,24.9009,24.9009,24.9009,24.9009,0.0
2009-06-30 11:40:00,34.37,34.37,34.37,34.37,0.0,24.9009,24.9009,24.9009,24.9009,0.0
2009-06-30 11:45:00,34.37,34.37,34.37,34.37,0.0,24.9009,24.9009,24.9009,24.9009,0.0
2009-06-30 11:50:00,34.37,34.37,34.37,34.37,0.0,24.9009,24.9009,24.9009,24.9009,0.0
2009-06-30 11:55:00,34.37,34.37,34.37,34.37,0.0,24.9009,24.9009,24.9009,24.9009,0.0
2009-06-30 12:00:00,34.37,34.37,34.37,34.37,0.0,24.9009,24.9009,24.9009,24.9009,0.0
2009-06-30 12:05:00,34.37,34.37,34.37,34.37,0.0,24.9009,24.9009,24.9009,24.9009,0.0
2009-06-30 12:10:00,34.38,34.38,34.38,34.38,100.0,24.9081,24.9081,24.9081,24.9081,100.0
2009-06-30 12:15:00,34.42,34.42,34.41,34.42,1000.0,24.9371,24.9371,24.9299,24.9371,1000.0
2009-06-30 12:20:00,34.42,34.42,34.42,34.42,0.0,24.9371,24.9371,24.9371,24.9371,0.0
2009-06-30 12:25:00,34.39,34.39,34.39,34.39,300.0,24.9154,24.9154,24.9154,24.9154,300.0
2009-06-30 12:30:00,34.48,34.48,34.48,34.48,100.0,24.9806,24.9806,24.9806,24.9806,100.0
2009-06-30 12:35:00,34.48,34.48,34.48,34.48,0.0,24.9806,24.9806,24.9806,24.9806,0.0
2009-06-30 12:40:00,34.48,34.48,34.48,34.48,0.0,24.9806,24.9806,24.9806,24.9806,0.0
2009-06-30 12:45:00,34.48,34.48,34.48,34.48,0.0,24.9806,24.9806,24.9806,24.9806,0.0
2009-06-30 12:50:00,34.48,34.48,34.48,34.48,0.0,24.9806,24.9806,24.9806,24.9806,0.0
2009-06-30 12:55:00,34.48,34.48,34.48,34.48,0.0,24.9806,24.9806,24.9806,24.9806,0.0
2009-06-30 13:00:00,34.41,34.41,34.41,34.41,100.0,24.9299,24.9299,24.9299,24.9299,100.0
2009-06-30 13:05:00,34.41,34.41,34.41,34.41,0.0,24.9299,24.9299,24.9299,24.9299,0.0
2009-06-30 13:10:00,34.41,34.41,34.41,34.41,0.0,24.9299,24.9299,24.9299,24.9299,0.0
2009-06-30 13:15:00,34.41,34.41,34.41,34.41,0.0,24.9299,24.9299,24.9299,24.9299,0.0
2009-06-30 13:20:00,34.41,34.41,34.41,34.41,0.0,24.9299,24.9299,24.9299,24.9299,0.0
2009-06-30 13:25:00,34.41,34.41,34.41,34.41,0.0,24.9299,24.9299,24.9299,24.9299,0.0
2009-06-30 13:30:00,34.42,34.42,34.42,34.42,100.0,24.9371,24.9371,24.9371,24.9371,100.0
2009-06-30 13:35:00,34.42,34.42,34.42,34.42,0.0,24.9371,24.9371,24.9371,24.9371,0.0
2009-06-30 13:40:00,34.39,34.39,34.33,34.33,10900.0,24.9154,24.9154,24.8719,24.8719,10900.0
2009-06-30 13:45:00,34.38,34.38,34.38,34.38,100.0,24.9081,24.9081,24.9081,24.9081,100.0
2009-06-30 13:50:00,34.38,34.38,34.38,34.38,0.0,24.9081,24.9081,24.9081,24.9081,0.0
2009-06-30 13:55:00,34.38,34.38,34.38,34.38,0.0,24.9081,24.9081,24.9081,24.9081,0.0
2009-06-30 14:00:00,34.38,34.38,34.38,34.38,0.0,24.9081,24.9081,24.9081,24.9081,0.0
2009-06-30 14:05:00,34.38,34.38,34.38,34.38,0.0,24.9081,24.9081,24.9081,24.9081,0.0
2009-06-30 14:10:00,34.36,34.36,34.36,34.36,100.0,24.8936,24.8936,24.8936,24.8936,100.0
2009-06-30 14:15:00,34.36,34.36,34.36,34.36,0.0,24.8936,24.8936,24.8936,24.8936,0.0
2009-06-30 14:20:00,34.36,34.36,34.36,34.36,0.0,24.8936,24.8936,24.8936,24.8936,0.0
2009-06-30 14:25:00,34.42,34.42,34.42,34.42,100.0,24.9371,24.9371,24.9371,24.9371,100.0
2009-06-30 14:30:00,34.42,34.42,34.42,34.42,0.0,24.9371,24.9371,24.9371,24.9371,0.0
2009-06-30 14:35:00,34.42,34.42,34.42,34.42,0.0,24.9371,24.9371,24.9371,24.9371,0.0
2009-06-30 14:40:00,34.41,34.41,34.41,34.41,100.0,24.9299,24.9299,24.9299,24.9299,100.0
2009-06-30 14:45:00,34.41,34.41,34.41,34.41,0.0,24.9299,24.9299,24.9299,24.9299,0.0
2009-06-30 14:50:00,34.41,34.41,34.41,34.41,0.0,24.9299,24.9299,24.9299,24.9299,0.0
2009-06-30 14:55:00,34.41,34.41,34.41,34.41,0.0,24.9299,24.9299,24.9299,24.9299,0.0
2009-06-30 15:00:00,34.41,34.41,34.41,34.41,0.0,24.9299,24.9299,24.9299,24.9299,0.0
2009-06-30 15:05:00,34.37,34.37,34.37,34.37,200.0,24.9009,24.9009,24.9009,24.9009,200.0
2009-06-30 15:10:00,34.41,34.41,34.37,34.37,59800.0,24.9299,24.9299,24.9009,24.9009,59800.0
2009-06-30 15:15:00,34.36,34.36,34.34,34.34,2200.0,24.8936,24.8936,24.8792,24.8792,2200.0
2009-06-30 15:20:00,34.38,34.39,34.38,34.39,5000.0,24.9081,24.9154,24.9081,24.9154,5000.0
2009-06-30 15:25:00,34.38,34.38,34.37,34.37,300.0,24.9081,24.9081,24.9009,24.9009,300.0
2009-06-30 15:30:00,34.43,34.49,34.43,34.49,6400.0,24.9444,24.9878,24.9444,24.9878,6400.0
2009-06-30 15:35:00,34.45,34.45,34.45,34.45,100.0,24.9588,24.9588,24.9588,24.9588,100.0
2009-06-30 15:40:00,34.45,34.46,34.42,34.43,3100.0,24.9588,24.9661,24.9371,24.9444,3100.0
2009-06-30 15:45:00,34.51,34.53,34.49,34.49,3000.0,25.0023,25.0168,24.9878,24.9878,3000.0
2009-06-30 15:50:00,34.45,34.45,34.39,34.43,1800.0,24.9588,24.9588,24.9154,24.9444,1800.0
2009-06-30 15:55:00,34.42,34.5,34.41,34.5,5100.0,24.9371,24.9951,24.9299,24.9951,5100.0
2009-07-01 09:30:00,34.9,34.92,34.87,34.88,3100.0,25.2849,25.2994,25.2631,25.2704,3100.0
2009-07-01 09:35:00,34.92,34.94,34.92,34.94,200.0,25.2994,25.3139,25.2994,25.3139,200.0
2009-07-01 09:40:00,34.93,34.94,34.93,34.94,800.0,25.3066,25.3139,25.3066,25.3139,800.0
2009-07-01 09:45:00,34.9,34.91,34.89,34.9,4800.0,25.2849,25.2921,25.2776,25.2849,4800.0
2009-07-01 09:50:00,34.9,34.9,34.9,34.9,0.0,25.2849,25.2849,25.2849,25.2849,0.0
2009-07-01 09:55:00,34.9,34.9,34.9,34.9,0.0,25.2849,25.2849,25.2849,25.2849,0.0
2009-07-01 10:00:00,35.0,35.01,34.96,34.96,1100.0,25.3573,25.3646,25.3283,25.3283,1100.0
2009-07-01 10:05:00,34.96,34.96,34.96,34.96,0.0,25.3283,25.3283,25.3283,25.3283,0.0
2009-07-01 10:10:00,34.96,34.96,34.96,34.96,0.0,25.3283,25.3283,25.3283,25.3283,0.0
2009-07-01 10:15:00,34.96,34.96,34.96,34.96,0.0,25.3283,25.3283,25.3283,25.3283,0.0
2009-07-01 10:20:00,34.96,34.96,34.96,34.96,0.0,25.3283,25.3283,25.3283,25.3283,0.0
2009-07-01 10:25:00,35.13,35.14,35.13,35.14,2000.0,25.4515,25.4587,25.4515,25.4587,2000.0
2009-07-01 10:30:00,35.13,35.13,35.13,35.13,900.0,25.4515,25.4515,25.4515,25.4515,900.0
2009-07-01 10:35:00,35.1,35.1,35.1,35.1,500.0,25.4298,25.4298,25.4298,25.4298,500.0
2009-07-01 10:40:00,35.1,35.1,35.1,35.1,0.0,25.4298,25.4298,25.4298,25.4298,0.0
2009-07-01 10:45:00,35.1,35.1,35.1,35.1,0.0,25.4298,25.4298,25.4298,25.4298,0.0
2009-07-01 10:50:00,35.1,35.1,35.1,35.1,0.0,25.4298,25.4298,25.4298,25.4298,0.0
2009-07-01 10:55:00,35.1,35.1,35.1,35.1,0.0,25.4298,25.4298,25.4298,25.4298,0.0
2009-07-01 11:00:00,35.1,35.1,35.1,35.1,0.0,25.4298,25.4298,25.4298,25.4298,0.0
2009-07-01 11:05:00,35.1,35.1,35.1,35.1,200.0,25.4298,25.4298,25.4298,25.4298,200.0
2009-07-01 11:10:00,35.1,35.1,35.1,35.1,0.0,25.4298,25.4298,25.4298,25.4298,0.0
2009-07-01 11:15:00,35.1,35.1,35.1,35.1,0.0,25.4298,25.4298,25.4298,25.4298,0.0
2009-07-01 11:20:00,35.1,35.1,35.1,35.1,0.0,25.4298,25.4298,25.4298,25.4298,0.0
2009-07-01 11:25:00,35.1,35.1,35.1,35.1,0.0,25.4298,25.4298,25.4298,25.4298,0.0
2009-07-01 11:30:00,35.1,35.1,35.1,35.1,0.0,25.4298,25.4298,25.4298,25.4298,0.0
2009-07-01 11:35:00,35.1,35.1,35.1,35.1,0.0,25.4298,25.4298,25.4298,25.4298,0.0
2009-07-01 11:40:00,35.07,35.07,35.07,35.07,700.0,25.408,25.408,25.408,25.408,700.0
2009-07-01 11:45:00,35.07,35.07,35.07,35.07,0.0,25.408,25.408,25.408,25.408,0.0
2009-07-01 11:50:00,35.07,35.07,35.07,35.07,0.0,25.408,25.408,25.408,25.408,0.0
2009-07-01 11:55:00,35.09,35.09,35.09,35.09,100.0,25.4225,25.4225,25.4225,25.4225,100.0
2009-07-01 12:00:00,35.1,35.16,35.1,35.16,22400.0,25.4298,25.4732,25.4298,25.4732,22400.0
2009-07-01 12:05:00,35.14,35.14,35.14,35.14,100.0,25.4587,25.4587,25.4587,25.4587,100.0
2009-07-01 12:10:00,35.15,35.15,35.11,35.11,280200.0,25.466,25.466,25.437,25.437,280200.0
2009-07-01 12:15:00,35.12,35.14,35.1,35.14,800.0,25.4443,25.4587,25.4298,25.4587,800.0
2009-07-01 12:20:00,35.14,35.14,35.14,35.14,0.0,25.4587,25.4587,25.4587,25.4587,0.0
2009-07-01 12:25:00,35.14,35.14,35.14,35.14,0.0,25.4587,25.4587,25.4587,25.4587,0.0
2009-07-01 12:30:00,35.14,35.14,35.14,35.14,0.0,25.4587,25.4587,25.4587,25.4587,0.0
2009-07-01 12:35:00,35.14,35.14,35.14,35.14,0.0,25.4587,25.4587,25.4587,25.4587,0.0
2009-07-01 12:40:00,35.14,35.14,35.14,35.14,0.0,25.4587,25.4587,25.4587,25.4587,0.0
2009-07-01 12:45:00,35.14,35.14,35.14,35.14,0.0,25.4587,25.4587,25.4587,25.4587,0.0
2009-07-01 12:50:00,35.14,35.14,35.14,35.14,0.0,25.4587,25.4587,25.4587,25.4587,0.0
2009-07-01 12:55:00,35.14,35.14,35.14,35.14,0.0,25.4587,25.4587,25.4587,25.4587,0.0
2009-07-01 13:00:00,35.13,35.13,35.13,35.13,1500.0,25.4515,25.4515,25.4515,25.4515,1500.0
2009-07-01 13:05:00,35.13,35.13,35.13,35.13,0.0,25.4515,25.4515,25.4515,25.4515,0.0
2009-07-01 13:10:00,35.13,35.13,35.13,35.13,0.0,25.4515,25.4515,25.4515,25.4515,0.0
2009-07-01 13:15:00,35.13,35.13,35.13,35.13,0.0,25.4515,25.4515,25.4515,25.4515,0.0
2009-07-01 13:20:00,35.14,35.14,35.14,35.14,200.0,25.4587,25.4587,25.4587,25.4587,200.0
2009-07-01 13:25:00,35.11,35.11,35.11,35.11,100.0,25.437,25.437,25.437,25.437,100.0
2009-07-01 13:30:00,35.11,35.11,35.11,35.11,0.0,25.437,25.437,25.437,25.437,0.0
2009-07-01 13:35:00,35.11,35.11,35.11,35.11,0.0,25.437,25.437,25.437,25.437,0.0
2009-07-01 13:40:00,35.15,35.16,35.15,35.15,1700.0,25.466,25.4732,25.466,25.466,1700.0
2009-07-01 13:45:00,35.15,35.15,35.15,35.15,0.0,25.466,25.466,25.466,25.466,0.0
2009-07-01 13:50:00,35.12,35.12,35.12,35.12,1100.0,25.4443,25.4443,25.4443,25.4443,1100.0
2009-07-01 13:55:00,35.1,35.11,35.1,35.11,300.0,25.4298,25.437,25.4298,25.437,300.0
2009-07-01 14:00:00,35.11,35.11,35.11,35.11,0.0,25.437,25.437,25.437,25.437,0.0
2009-07-01 14:05:00,35.11,35.11,35.11,35.11,0.0,25.437,25.437,25.437,25.437,0.0
2009-07-01 14:10:00,35.02,35.02,35.01,35.01,300.0,25.3718,25.3718,25.3646,25.3646,300.0
2009-07-01 14:15:00,35.01,35.01,35.01,35.01,0.0,25.3646,25.3646,25.3646,25.3646,0.0
2009-07-01 14:20:00,35.05,35.06,35.05,35.06,600.0,25.3935,25.4008,25.3935,25.4008,600.0
2009-07-01 14:25:00,35.06,35.06,35.06,35.06,0.0,25.4008,25.4008,25.4008,25.4008,0.0
2009-07-01 14:30:00,35.03,35.03,35.03,35.03,100.0,25.3791,25.3791,25.3791,25.3791,100.0
2009-07-01 14:35:00,35.03,35.03,35.03,35.03,0.0,25.3791,25.3791,25.3791,25.3791,0.0
2009-07-01 14:40:00,35.03,35.03,35.03,35.03,0.0,25.3791,25.3791,25.3791,25.3791,0.0
2009-07-01 14:45:00,35.03,35.03,35.03,35.03,0.0,25.3791,25.3791,25.3791,25.3791,0.0
2009-07-01 14:50:00,35.07,35.07,35.05,35.05,700.0,25.408,25.408,25.3935,25.3935,700.0
2009-07-01 14:55:00,35.01,35.01,35.01,35.01,100.0,25.3646,25.3646,25.3646,25.3646,100.0
2009-07-01 15:00:00,35.01,35.01,35.01,35.01,0.0,25.3646,25.3646,25.3646,25.3646,0.0
2009-07-01 15:05:00,35.06,35.06,35.06,35.06,100.0,25.4008,25.4008,25.4008,25.4008,100.0
2009-07-01 15:10:00,35.0,35.0,35.0,35.0,100.0,25.3573,25.3573,25.3573,25.3573,100.0
2009-07-01 15:15:00,35.04,35.04,35.0,35.0,600.0,25.3863,25.3863,25.3573,25.3573,600.0
2009-07-01 15:20:00,35.0,35.0,35.0,35.0,0.0,25.3573,25.3573,25.3573,25.3573,0.0
2009-07-01 15:25:00,35.0,35.0,35.0,35.0,500.0,25.3573,25.3573,25.3573,25.3573,500.0
2009-07-01 15:30:00,35.0,35.0,35.0,35.0,0.0,25.3573,25.3573,25.3573,25.3573,0.0
2009-07-01 15:35:00,35.0,35.0,35.0,35.0,0.0,25.3573,25.3573,25.3573,25.3573,0.0
2009-07-01 15:40:00,34.96,34.96,34.96,34.96,200.0,25.3283,25.3283,25.3283,25.3283,200.0
2009-07-01 15:45:00,34.96,34.96,34.96,34.96,0.0,25.3283,25.3283,25.3283,25.3283,0.0
2009-07-01 15:50:00,34.96,34.96,34.96,34.96,0.0,25.3283,25.3283,25.3283,25.3283,0.0
2009-07-01 15:55:00,34.96,34.96,34.96,34.96,0.0,25.3283,25.3283,25.3283,25.3283,0.0
2009-07-02 09:30:00,34.44,34.45,34.18,34.18,6900.0,24.9516,24.9588,24.7632,24.7632,6900.0
2009-07-02 09:35:00,34.16,34.16,34.14,34.14,1600.0,24.7487,24.7487,24.7343,24.7343,1600.0
2009-07-02 09:40:00,34.1,34.14,34.1,34.14,1700.0,24.7053,24.7343,24.7053,24.7343,1700.0
2009-07-02 09:45:00,34.1,34.1,34.1,34.1,200.0,24.7053,24.7053,24.7053,24.7053,200.0
2009-07-02 09:50:00,34.2,34.2,34.1,34.1,2000.0,24.7777,24.7777,24.7053,24.7053,2000.0
2009-07-02 09:55:00,34.1,34.1,34.1,34.1,0.0,24.7053,24.7053,24.7053,24.7053,0.0
2009-07-02 10:00:00,34.12,34.15,34.12,34.14,400.0,24.7198,24.7415,24.7198,24.7343,400.0
2009-07-02 10:05:00,34.1,34.1,34.06,34.06,3000.0,24.7053,24.7053,24.6763,24.6763,3000.0
2009-07-02 10:10:00,34.02,34.02,33.99,33.99,10700.0,24.6473,24.6473,24.6256,24.6256,10700.0
2009-07-02 10:15:00,34.05,34.06,34.05,34.06,200.0,24.6691,24.6763,24.6691,24.6763,200.0
2009-07-02 10:20:00,34.07,34.07,34.02,34.02,1700.0,24.6835,24.6835,24.6473,24.6473,1700.0
2009-07-02 10:25:00,34.05,34.05,34.02,34.02,1000.0,24.6691,24.6691,24.6473,24.6473,1000.0
2009-07-02 10:30:00,34.07,34.07,34.07,34.07,100.0,24.6835,24.6835,24.6835,24.6835,100.0
2009-07-02 10:35:00,34.07,34.07,34.07,34.07,0.0,24.6835,24.6835,24.6835,24.6835,0.0
2009-07-02 10:40:00,34.07,34.1,34.07,34.1,1400.0,24.6835,24.7053,24.6835,24.7053,1400.0
2009-07-02 10:45:00,34.1,34.1,34.1,34.1,0.0,24.7053,24.7053,24.7053,24.7053,0.0
2009-07-02 10:50:00,34.1,34.1,34.1,34.1,0.0,24.7053,24.7053,24.7053,24.7053,0.0
2009-07-02 10:55:00,34.1,34.1,34.1,34.1,0.0,24.7053,24.7053,24.7053,24.7053,0.0
2009-07-02 11:00:00,34.11,34.11,34.11,34.11,600.0,24.7125,24.7125,24.7125,24.7125,600.0
2009-07-02 11:05:00,34.11,34.11,34.11,34.11,0.0,24.7125,24.7125,24.7125,24.7125,0.0
2009-07-02 11:10:00,34.11,34.11,34.11,34.11,0.0,24.7125,24.7125,24.7125,24.7125,0.0
2009-07-02 11:15:00,34.1,34.11,34.1,34.1,1100.0,24.7053,24.7125,24.7053,24.7053,1100.0
2009-07-02 11:20:00,34.07,34.09,34.06,34.08,10000.0,24.6835,24.698,24.6763,24.6908,10000.0
2009-07-02 11:25:00,34.06,34.06,34.01,34.03,1700.0,24.6763,24.6763,24.6401,24.6546,1700.0
2009-07-02 11:30:00,34.03,34.03,34.03,34.03,0.0,24.6546,24.6546,24.6546,24.6546,0.0
2009-07-02 11:35:00,34.02,34.02,34.02,34.02,100.0,24.6473,24.6473,24.6473,24.6473,100.0
2009-07-02 11:40:00,33.98,33.98,33.98,33.98,100.0,24.6183,24.6183,24.6183,24.6183,100.0
2009-07-02 11:45:00,33.95,34.06,33.93,33.93,274000.0,24.5966,24.6763,24.5821,24.5821,274000.0
2009-07-02 11:50:00,33.95,33.96,33.94,33.96,2100.0,24.5966,24.6038,24.5894,24.6038,2100.0
2009-07-02 11:55:00,34.01,34.01,34.01,34.01,100.0,24.6401,24.6401,24.6401,24.6401,100.0
2009-07-02 12:00:00,34.03,34.03,34.03,34.03,100.0,24.6546,24.6546,24.6546,24.6546,100.0
2009-07-02 12:05:00,34.02,34.02,34.02,34.02,31000.0,24.6473,24.6473,24.6473,24.6473,31000.0
2009-07-02 12:10:00,34.02,34.02,34.02,34.02,0.0,24.6473,24.6473,24.6473,24.6473,0.0
2009-07-02 12:15:00,34.02,34.02,34.02,34.02,0.0,24.6473,24.6473,24.6473,24.6473,0.0
2009-07-02 12:20:00,34.03,34.03,34.03,34.03,200.0,24.6546,24.6546,24.6546,24.6546,200.0
2009-07-02 12:25:00,34.03,34.03,34.03,34.03,0.0,24.6546,24.6546,24.6546,24.6546,0.0
2009-07-02 12:30:00,34.03,34.03,34.03,34.03,0.0,24.6546,24.6546,24.6546,24.6546,0.0
2009-07-02 12:35:00,34.02,34.02,34.01,34.01,18900.0,24.6473,24.6473,24.6401,24.6401,18900.0
2009-07-02 12:40:00,34.01,34.01,34.01,34.01,0.0,24.6401,24.6401,24.6401,24.6401,0.0
2009-07-02 12:45:00,34.01,34.01,34.01,34.01,0.0,24.6401,24.6401,24.6401,24.6401,0.0
2009-07-02 12:50:00,34.01,34.01,34.01,34.01,0.0,24.6401,24.6401,24.6401,24.6401,0.0
2009-07-02 12:55:00,34.01,34.01,34.01,34.01,0.0,24.6401,24.6401,24.6401,24.6401,0.0
2009-07-02 13:00:00,34.01,34.01,34.01,34.01,0.0,24.6401,24.6401,24.6401,24.6401,0.0
2009-07-02 13:05:00,34.01,34.01,34.01,34.01,0.0,24.6401,24.6401,24.6401,24.6401,0.0
2009-07-02 13:10:00,34.01,34.01,34.01,34.01,0.0,24.6401,24.6401,24.6401,24.6401,0.0
2009-07-02 13:15:00,34.01,34.01,34.01,34.01,0.0,24.6401,24.6401,24.6401,24.6401,0.0
2009-07-02 13:20:00,34.01,34.01,34.01,34.01,0.0,24.6401,24.6401,24.6401,24.6401,0.0
2009-07-02 13:25:00,34.01,34.01,34.01,34.01,0.0,24.6401,24.6401,24.6401,24.6401,0.0
2009-07-02 13:30:00,34.01,34.01,34.01,34.01,0.0,24.6401,24.6401,24.6401,24.6401,0.0
2009-07-02 13:35:00,34.01,34.01,34.01,34.01,0.0,24.6401,24.6401,24.6401,24.6401,0.0
2009-07-02 13:40:00,34.01,34.01,34.01,34.01,0.0,24.6401,24.6401,24.6401,24.6401,0.0
2009-07-02 13:45:00,34.01,34.01,34.01,34.01,0.0,24.6401,24.6401,24.6401,24.6401,0.0
2009-07-02 13:50:00,34.01,34.01,34.01,34.01,100.0,24.6401,24.6401,24.6401,24.6401,100.0
2009-07-02 13:55:00,34.03,34.03,34.03,34.03,15000.0,24.6546,24.6546,24.6546,24.6546,15000.0
2009-07-02 14:00:00,34.03,34.05,34.03,34.03,600.0,24.6546,24.6691,24.6546,24.6546,600.0
2009-07-02 14:05:00,34.03,34.03,34.03,34.03,0.0,24.6546,24.6546,24.6546,24.6546,0.0
2009-07-02 14:10:00,34.03,34.03,34.03,34.03,0.0,24.6546,24.6546,24.6546,24.6546,0.0
2009-07-02 14:15:00,34.03,34.05,34.03,34.05,30800.0,24.6546,24.6691,24.6546,24.6691,30800.0
2009-07-02 14:20:00,34.05,34.05,34.05,34.05,0.0,24.6691,24.6691,24.6691,24.6691,0.0
2009-07-02 14:25:00,34.01,34.01,34.01,34.01,300.0,24.6401,24.6401,24.6401,24.6401,300.0
2009-07-02 14:30:00,34.01,34.01,34.01,34.01,0.0,24.6401,24.6401,24.6401,24.6401,0.0
2009-07-02 14:35:00,34.03,34.03,34.03,34.03,300.0,24.6546,24.6546,24.6546,24.6546,300.0
2009-07-02 14:40:00,34.03,34.03,34.03,34.03,0.0,24.6546,24.6546,24.6546,24.6546,0.0
2009-07-02 14:45:00,34.01,34.01,34.01,34.01,100.0,24.6401,24.6401,24.6401,24.6401,100.0
2009-07-02 14:50:00,34.01,34.01,34.01,34.01,0.0,24.6401,24.6401,24.6401,24.6401,0.0
2009-07-02 14:55:00,34.01,34.01,34.01,34.01,100.0,24.6401,24.6401,24.6401,24.6401,100.0
2009-07-02 15:00:00,34.01,34.01,34.01,34.01,0.0,24.6401,24.6401,24.6401,24.6401,0.0
2009-07-02 15:05:00,34.01,34.01,34.01,34.01,0.0,24.6401,24.6401,24.6401,24.6401,0.0
2009-07-02 15:10:00,34.05,34.05,34.05,34.05,300.0,24.6691,24.6691,24.6691,24.6691,300.0
2009-07-02 15:15:00,34.02,34.05,34.02,34.05,1000.0,24.6473,24.6691,24.6473,24.6691,1000.0
2009-07-02 15:20:00,33.94,33.94,33.94,33.94,100.0,24.5894,24.5894,24.5894,24.5894,100.0
2009-07-02 15:25:00,33.97,33.97,33.96,33.96,1000.0,24.6111,24.6111,24.6038,24.6038,1000.0
2009-07-02 15:30:00,33.88,33.88,33.88,33.88,100.0,24.5459,24.5459,24.5459,24.5459,100.0
2009-07-02 15:35:00,33.94,33.94,33.94,33.94,300.0,24.5894,24.5894,24.5894,24.5894,300.0
2009-07-02 15:40:00,33.94,33.94,33.94,33.94,0.0,24.5894,24.5894,24.5894,24.5894,0.0
2009-07-02 15:45:00,33.96,33.96,33.96,33.96,100.0,24.6038,24.6038,24.6038,24.6038,100.0
2009-07-02 15:50:00,33.96,33.96,33.96,33.96,200.0,24.6038,24.6038,24.6038,24.6038,200.0
2009-07-02 15:55:00,33.97,33.97,33.89,33.9,2500.0,24.6111,24.6111,24.5531,24.5604,2500.0
2009-07-06 09:30:00,33.73,33.73,33.54,33.6,17500.0,24.4372,24.4372,24.2996,24.343,17500.0
2009-07-06 09:35:00,33.6,33.6,33.6,33.6,0.0,24.343,24.343,24.343,24.343,0.0
2009-07-06 09:40:00,33.68,33.68,33.68,33.68,1500.0,24.401,24.401,24.401,24.401,1500.0
2009-07-06 09:45:00,33.68,33.68,33.68,33.68,400.0,24.401,24.401,24.401,24.401,400.0
2009-07-06 09:50:00,33.66,33.66,33.66,33.66,100.0,24.3865,24.3865,24.3865,24.3865,100.0
2009-07-06 09:55:00,33.66,33.66,33.66,33.66,0.0,24.3865,24.3865,24.3865,24.3865,0.0
2009-07-06 10:00:00,33.74,33.78,33.64,33.64,1500.0,24.4445,24.4734,24.372,24.372,1500.0
2009-07-06 10:05:00,33.67,33.67,33.67,33.67,100.0,24.3937,24.3937,24.3937,24.3937,100.0
2009-07-06 10:10:00,33.67,33.67,33.67,33.67,0.0,24.3937,24.3937,24.3937,24.3937,0.0
2009-07-06 10:15:00,33.61,33.63,33.54,33.54,2800.0,24.3503,24.3648,24.2996,24.2996,2800.0
2009-07-06 10:20:00,33.51,33.54,33.5,33.54,1400.0,24.2778,24.2996,24.2706,24.2996,1400.0
2009-07-06 10:25:00,33.54,33.54,33.54,33.54,0.0,24.2996,24.2996,24.2996,24.2996,0.0
2009-07-06 10:30:00,33.54,33.54,33.54,33.54,0.0,24.2996,24.2996,24.2996,24.2996,0.0
2009-07-06 10:35:00,33.54,33.54,33.54,33.54,0.0,24.2996,24.2996,24.2996,24.2996,0.0
2009-07-06 10:40:00,33.54,33.54,33.54,33.54,0.0,24.2996,24.2996,24.2996,24.2996,0.0
2009-07-06 10:45:00,33.54,33.54,33.54,33.54,0.0,24.2996,24.2996,24.2996,24.2996,0.0
2009-07-06 10:50:00,33.54,33.54,33.54,33.54,0.0,24.2996,24.2996,24.2996,24.2996,0.0
2009-07-06 10:55:00,33.47,33.47,33.47,33.47,100.0,24.2488,24.2488,24.2488,24.2488,100.0
2009-07-06 11:00:00,33.47,33.47,33.47,33.47,0.0,24.2488,24.2488,24.2488,24.2488,0.0
2009-07-06 11:05:00,33.47,33.47,33.47,33.47,0.0,24.2488,24.2488,24.2488,24.2488,0.0
2009-07-06 11:10:00,33.52,33.52,33.52,33.52,100.0,24.2851,24.2851,24.2851,24.2851,100.0
2009-07-06 11:15:00,33.52,33.52,33.52,33.52,0.0,24.2851,24.2851,24.2851,24.2851,0.0
2009-07-06 11:20:00,33.52,33.52,33.52,33.52,0.0,24.2851,24.2851,24.2851,24.2851,0.0
2009-07-06 11:25:00,33.52,33.52,33.52,33.52,0.0,24.2851,24.2851,24.2851,24.2851,0.0
2009-07-06 11:30:00,33.57,33.57,33.57,33.57,100.0,24.3213,24.3213,24.3213,24.3213,100.0
2009-07-06 11:35:00,33.57,33.57,33.57,33.57,0.0,24.3213,24.3213,24.3213,24.3213,0.0
2009-07-06 11:40:00,33.57,33.57,33.57,33.57,0.0,24.3213,24.3213,24.3213,24.3213,0.0
2009-07-06 11:45:00,33.6,33.6,33.6,33.6,100.0,24.343,24.343,24.343,24.343,100.0
2009-07-06 11:50:00,33.62,33.69,33.62,33.69,300.0,24.3575,24.4082,24.3575,24.4082,300.0
2009-07-06 11:55:00,33.62,33.63,33.62,33.63,10000.0,24.3575,24.3648,24.3575,24.3648,10000.0
2009-07-06 12:00:00,33.63,33.65,33.63,33.65,21800.0,24.3648,24.3793,24.3648,24.3793,21800.0
2009-07-06 12:05:00,33.65,33.65,33.65,33.65,0.0,24.3793,24.3793,24.3793,24.3793,0.0
2009-07-06 12:10:00,33.65,33.65,33.65,33.65,0.0,24.3793,24.3793,24.3793,24.3793,0.0
2009-07-06 12:15:00,33.65,33.65,33.65,33.65,0.0,24.3793,24.3793,24.3793,24.3793,0.0
2009-07-06 12:20:00,33.65,33.65,33.65,33.65,0.0,24.3793,24.3793,24.3793,24.3793,0.0
2009-07-06 12:25:00,33.65,33.65,33.65,33.65,0.0,24.3793,24.3793,24.3793,24.3793,0.0
2009-07-06 12:30:00,33.65,33.65,33.65,33.65,0.0,24.3793,24.3793,24.3793,24.3793,0.0
2009-07-06 12:35:00,33.65,33.65,33.65,33.65,0.0,24.3793,24.3793,24.3793,24.3793,0.0
2009-07-06 12:40:00,33.59,33.59,33.59,33.59,500.0,24.3358,24.3358,24.3358,24.3358,500.0
2009-07-06 12:45:00,33.59,33.59,33.59,33.59,0.0,24.3358,24.3358,24.3358,24.3358,0.0
2009-07-06 12:50:00,33.59,33.59,33.59,33.59,0.0,24.3358,24.3358,24.3358,24.3358,0.0
2009-07-06 12:55:00,33.64,33.64,33.64,33.64,200.0,24.372,24.372,24.372,24.372,200.0
2009-07-06 13:00:00,33.64,33.64,33.64,33.64,10400.0,24.372,24.372,24.372,24.372,10400.0
2009-07-06 13:05:00,33.64,33.64,33.64,33.64,0.0,24.372,24.372,24.372,24.372,0.0
2009-07-06 13:10:00,33.64,33.65,33.64,33.65,3000.0,24.372,24.3793,24.372,24.3793,3000.0
2009-07-06 13:15:00,33.68,33.68,33.68,33.68,200.0,24.401,24.401,24.401,24.401,200.0
2009-07-06 13:20:00,33.68,33.68,33.68,33.68,0.0,24.401,24.401,24.401,24.401,0.0
2009-07-06 13:25:00,33.68,33.68,33.68,33.68,0.0,24.401,24.401,24.401,24.401,0.0
2009-07-06 13:30:00,33.68,33.68,33.68,33.68,0.0,24.401,24.401,24.401,24.401,0.0
2009-07-06 13:35:00,33.68,33.68,33.68,33.68,0.0,24.401,24.401,24.401,24.401,0.0
2009-07-06 13:40:00,33.68,33.68,33.68,33.68,0.0,24.401,24.401,24.401,24.401,0.0
2009-07-06 13:45:00,33.68,33.68,33.68,33.68,0.0,24.401,24.401,24.401,24.401,0.0
2009-07-06 13:50:00,33.67,33.67,33.67,33.67,100.0,24.3937,24.3937,24.3937,24.3937,100.0
2009-07-06 13:55:00,33.67,33.67,33.67,33.67,0.0,24.3937,24.3937,24.3937,24.3937,0.0
2009-07-06 14:00:00,33.67,33.67,33.67,33.67,0.0,24.3937,24.3937,24.3937,24.3937,0.0
2009-07-06 14:05:00,33.71,33.71,33.71,33.71,100.0,24.4227,24.4227,24.4227,24.4227,100.0
2009-07-06 14:10:00,33.71,33.71,33.71,33.71,0.0,24.4227,24.4227,24.4227,24.4227,0.0
2009-07-06 14:15:00,33.71,33.71,33.71,33.71,0.0,24.4227,24.4227,24.4227,24.4227,0.0
2009-07-06 14:20:00,33.71,33.71,33.71,33.71,0.0,24.4227,24.4227,24.4227,24.4227,0.0
2009-07-06 14:25:00,33.74,33.74,33.74,33.74,100.0,24.4445,24.4445,24.4445,24.4445,100.0
2009-07-06 14:30:00,33.74,33.74,33.74,33.74,0.0,24.4445,24.4445,24.4445,24.4445,0.0
2009-07-06 14:35:00,33.71,33.71,33.71,33.71,100.0,24.4227,24.4227,24.4227,24.4227,100.0
2009-07-06 14:40:00,33.71,33.71,33.71,33.71,0.0,24.4227,24.4227,24.4227,24.4227,0.0
2009-07-06 14:45:00,33.71,33.71,33.71,33.71,0.0,24.4227,24.4227,24.4227,24.4227,0.0
2009-07-06 14:50:00,33.73,33.73,33.7,33.7,200.0,24.4372,24.4372,24.4155,24.4155,200.0
2009-07-06 14:55:00,33.7,33.7,33.7,33.7,0.0,24.4155,24.4155,24.4155,24.4155,0.0
2009-07-06 15:00:00,33.74,33.76,33.74,33.76,300.0,24.4445,24.4589,24.4445,24.4589,300.0
2009-07-06 15:05:00,33.76,33.76,33.76,33.76,0.0,24.4589,24.4589,24.4589,24.4589,0.0
2009-07-06 15:10:00,33.76,33.76,33.76,33.76,0.0,24.4589,24.4589,24.4589,24.4589,0.0
2009-07-06 15:15:00,33.76,33.76,33.76,33.76,0.0,24.4589,24.4589,24.4589,24.4589,0.0
2009-07-06 15:20:00,33.72,33.76,33.72,33.76,200.0,24.43,24.4589,24.43,24.4589,200.0
2009-07-06 15:25:00,33.76,33.76,33.76,33.76,0.0,24.4589,24.4589,24.4589,24.4589,0.0
2009-07-06 15:30:00,33.69,33.69,33.68,33.69,300.0,24.4082,24.4082,24.401,24.4082,300.0
2009-07-06 15:35:00,33.7,33.7,33.7,33.7,400.0,24.4155,24.4155,24.4155,24.4155,400.0
2009-07-06 15:40:00,33.73,33.73,33.71,33.71,300.0,24.4372,24.4372,24.4227,24.4227,300.0
2009-07-06 15:45:00,33.78,33.8,33.78,33.8,2800.0,24.4734,24.4879,24.4734,24.4879,2800.0
2009-07-06 15:50:00,33.85,33.86,33.85,33.86,1500.0,24.5242,24.5314,24.5242,24.5314,1500.0
2009-07-06 15:55:00,33.85,33.87,33.85,33.87,1300.0,24.5242,24.5386,24.5242,24.5386,1300.0
2009-07-07 09:30:00,33.83,33.83,33.8,33.8,3700.0,24.5097,24.5097,24.4879,24.4879,3700.0
2009-07-07 09:35:00,33.8,33.82,33.8,33.8,2300.0,24.4879,24.5024,24.4879,24.4879,2300.0
2009-07-07 09:40:00,33.76,33.76,33.76,33.76,600.0,24.4589,24.4589,24.4589,24.4589,600.0
2009-07-07 09:45:00,33.76,33.76,33.76,33.76,2500.0,24.4589,24.4589,24.4589,24.4589,2500.0
2009-07-07 09:50:00,33.8,33.8,33.8,33.8,500.0,24.4879,24.4879,24.4879,24.4879,500.0
2009-07-07 09:55:00,33.8,33.8,33.8,33.8,0.0,24.4879,24.4879,24.4879,24.4879,0.0
2009-07-07 10:00:00,33.7,33.7,33.7,33.7,2000.0,24.4155,24.4155,24.4155,24.4155,2000.0
2009-07-07 10:05:00,33.7,33.7,33.7,33.7,0.0,24.4155,24.4155,24.4155,24.4155,0.0
2009-07-07 10:10:00,33.7,33.7,33.7,33.7,0.0,24.4155,24.4155,24.4155,24.4155,0.0
2009-07-07 10:15:00,33.7,33.7,33.7,33.7,0.0,24.4155,24.4155,24.4155,24.4155,0.0
2009-07-07 10:20:00,33.64,33.64,33.64,33.64,200.0,24.372,24.372,24.372,24.372,200.0
2009-07-07 10:25:00,33.67,33.67,33.67,33.67,10100.0,24.3937,24.3937,24.3937,24.3937,10100.0
2009-07-07 10:30:00,33.67,33.67,33.67,33.67,0.0,24.3937,24.3937,24.3937,24.3937,0.0
2009-07-07 10:35:00,33.67,33.67,33.67,33.67,0.0,24.3937,24.3937,24.3937,24.3937,0.0
2009-07-07 10:40:00,33.67,33.67,33.67,33.67,0.0,24.3937,24.3937,24.3937,24.3937,0.0
2009-07-07 10:45:00,33.67,33.67,33.67,33.67,0.0,24.3937,24.3937,24.3937,24.3937,0.0
2009-07-07 10:50:00,33.67,33.67,33.67,33.67,0.0,24.3937,24.3937,24.3937,24.3937,0.0
2009-07-07 10:55:00,33.6,33.6,33.6,33.6,2100.0,24.343,24.343,24.343,24.343,2100.0
2009-07-07 11:00:00,33.6,33.6,33.6,33.6,0.0,24.343,24.343,24.343,24.343,0.0
2009-07-07 11:05:00,33.6,33.6,33.6,33.6,0.0,24.343,24.343,24.343,24.343,0.0
2009-07-07 11:10:00,33.6,33.6,33.6,33.6,0.0,24.343,24.343,24.343,24.343,0.0
2009-07-07 11:15:00,33.64,33.64,33.64,33.64,100.0,24.372,24.372,24.372,24.372,100.0
2009-07-07 11:20:00,33.64,33.64,33.64,33.64,0.0,24.372,24.372,24.372,24.372,0.0
2009-07-07 11:25:00,33.6,33.6,33.6,33.6,2000.0,24.343,24.343,24.343,24.343,2000.0
2009-07-07 11:30:00,33.6,33.6,33.6,33.6,0.0,24.343,24.343,24.343,24.343,0.0
2009-07-07 11:35:00,33.6,33.6,33.6,33.6,0.0,24.343,24.343,24.343,24.343,0.0
2009-07-07 11:40:00,33.48,33.48,33.48,33.48,10300.0,24.2561,24.2561,24.2561,24.2561,10300.0
2009-07-07 11:45:00,33.48,33.48,33.48,33.48,0.0,24.2561,24.2561,24.2561,24.2561,0.0
2009-07-07 11:50:00,33.45,33.46,33.45,33.46,12800.0,24.2344,24.2416,24.2344,24.2416,12800.0
2009-07-07 11:55:00,33.46,33.46,33.46,33.46,0.0,24.2416,24.2416,24.2416,24.2416,0.0
2009-07-07 12:00:00,33.49,33.49,33.49,33.49,2300.0,24.2633,24.2633,24.2633,24.2633,2300.0
2009-07-07 12:05:00,33.49,33.49,33.49,33.49,0.0,24.2633,24.2633,24.2633,24.2633,0.0
2009-07-07 12:10:00,33.49,33.49,33.49,33.49,0.0,24.2633,24.2633,24.2633,24.2633,0.0
2009-07-07 12:15:00,33.42,33.42,33.38,33.38,2900.0,24.2126,24.2126,24.1836,24.1836,2900.0
2009-07-07 12:20:00,33.38,33.38,33.38,33.38,0.0,24.1836,24.1836,24.1836,24.1836,0.0
2009-07-07 12:25:00,33.37,33.37,33.37,33.37,100.0,24.1764,24.1764,24.1764,24.1764,100.0
2009-07-07 12:30:00,33.37,33.37,33.37,33.37,0.0,24.1764,24.1764,24.1764,24.1764,0.0
2009-07-07 12:35:00,33.43,33.43,33.4,33.42,6900.0,24.2199,24.2199,24.1981,24.2126,6900.0
2009-07-07 12:40:00,33.37,33.37,33.37,33.37,2000.0,24.1764,24.1764,24.1764,24.1764,2000.0
2009-07-07 12:45:00,33.37,33.37,33.37,33.37,0.0,24.1764,24.1764,24.1764,24.1764,0.0
2009-07-07 12:50:00,33.37,33.37,33.37,33.37,0.0,24.1764,24.1764,24.1764,24.1764,0.0
2009-07-07 12:55:00,33.37,33.37,33.37,33.37,0.0,24.1764,24.1764,24.1764,24.1764,0.0
2009-07-07 13:00:00,33.37,33.37,33.37,33.37,0.0,24.1764,24.1764,24.1764,24.1764,0.0
2009-07-07 13:05:00,33.39,33.39,33.39,33.39,100.0,24.1909,24.1909,24.1909,24.1909,100.0
2009-07-07 13:10:00,33.48,33.53,33.48,33.53,4400.0,24.2561,24.2923,24.2561,24.2923,4400.0
2009-07-07 13:15:00,33.53,33.53,33.53,33.53,0.0,24.2923,24.2923,24.2923,24.2923,0.0
2009-07-07 13:20:00,33.56,33.56,33.56,33.56,100.0,24.314,24.314,24.314,24.314,100.0
2009-07-07 13:25:00,33.56,33.56,33.56,33.56,0.0,24.314,24.314,24.314,24.314,0.0
2009-07-07 13:30:00,33.52,33.56,33.52,33.56,900.0,24.2851,24.314,24.2851,24.314,900.0
2009-07-07 13:35:00,33.56,33.56,33.56,33.56,0.0,24.314,24.314,24.314,24.314,0.0
2009-07-07 13:40:00,33.56,33.56,33.56,33.56,1700.0,24.314,24.314,24.314,24.314,1700.0
2009-07-07 13:45:00,33.52,33.52,33.52,33.52,1900.0,24.2851,24.2851,24.2851,24.2851,1900.0
2009-07-07 13:50:00,33.52,33.52,33.52,33.52,0.0,24.2851,24.2851,24.2851,24.2851,0.0
2009-07-07 13:55:00,33.52,33.52,33.52,33.52,0.0,24.2851,24.2851,24.2851,24.2851,0.0
2009-07-07 14:00:00,33.52,33.52,33.52,33.52,0.0,24.2851,24.2851,24.2851,24.2851,0.0
2009-07-07 14:05:00,33.52,33.52,33.52,33.52,0.0,24.2851,24.2851,24.2851,24.2851,0.0
2009-07-07 14:10:00,33.47,33.47,33.47,33.47,10000.0,24.2488,24.2488,24.2488,24.2488,10000.0
2009-07-07 14:15:00,33.47,33.47,33.47,33.47,0.0,24.2488,24.2488,24.2488,24.2488,0.0
2009-07-07 14:20:00,33.44,33.47,33.44,33.47,200.0,24.2271,24.2488,24.2271,24.2488,200.0
2009-07-07 14:25:00,33.47,33.47,33.47,33.47,0.0,24.2488,24.2488,24.2488,24.2488,0.0
2009-07-07 14:30:00,33.44,33.44,33.44,33.44,4200.0,24.2271,24.2271,24.2271,24.2271,4200.0
2009-07-07 14:35:00,33.48,33.53,33.48,33.48,11200.0,24.2561,24.2923,24.2561,24.2561,11200.0
2009-07-07 14:40:00,33.5,33.51,33.48,33.51,4400.0,24.2706,24.2778,24.2561,24.2778,4400.0
2009-07-07 14:45:00,33.51,33.51,33.47,33.47,8900.0,24.2778,24.2778,24.2488,24.2488,8900.0
2009-07-07 14:50:00,33.37,33.37,33.36,33.36,1100.0,24.1764,24.1764,24.1691,24.1691,1100.0
2009-07-07 14:55:00,33.37,33.38,33.37,33.38,300.0,24.1764,24.1836,24.1764,24.1836,300.0
2009-07-07 15:00:00,33.38,33.38,33.38,33.38,0.0,24.1836,24.1836,24.1836,24.1836,0.0
2009-07-07 15:05:00,33.28,33.28,33.28,33.28,400.0,24.1112,24.1112,24.1112,24.1112,400.0
2009-07-07 15:10:00,33.28,33.28,33.28,33.28,0.0,24.1112,24.1112,24.1112,24.1112,0.0
2009-07-07 15:15:00,33.31,33.31,33.31,33.31,100.0,24.1329,24.1329,24.1329,24.1329,100.0
2009-07-07 15:20:00,33.31,33.31,33.31,33.31,0.0,24.1329,24.1329,24.1329,24.1329,0.0
2009-07-07 15:25:00,33.3,33.3,33.3,33.3,100.0,24.1257,24.1257,24.1257,24.1257,100.0
2009-07-07 15:30:00,33.3,33.3,33.3,33.3,0.0,24.1257,24.1257,24.1257,24.1257,0.0
2009-07-07 15:35:00,33.3,33.3,33.3,33.3,0.0,24.1257,24.1257,24.1257,24.1257,0.0
2009-07-07 15:40:00,33.2,33.2,33.2,33.2,100.0,24.0532,24.0532,24.0532,24.0532,100.0
2009-07-07 15:45:00,33.25,33.25,33.2,33.2,300.0,24.0895,24.0895,24.0532,24.0532,300.0
2009-07-07 15:50:00,33.2,33.2,33.15,33.15,400.0,24.0532,24.0532,24.017,24.017,400.0
2009-07-07 15:55:00,33.21,33.21,33.19,33.19,2400.0,24.0605,24.0605,24.046,24.046,2400.0
2009-07-08 09:30:00,33.12,33.26,33.12,33.26,6200.0,23.9953,24.0967,23.9953,24.0967,6200.0
2009-07-08 09:35:00,33.23,33.23,33.23,33.23,100.0,24.075,24.075,24.075,24.075,100.0
2009-07-08 09:40:00,33.27,33.27,33.24,33.24,200.0,24.1039,24.1039,24.0822,24.0822,200.0
2009-07-08 09:45:00,33.28,33.31,33.28,33.31,1300.0,24.1112,24.1329,24.1112,24.1329,1300.0
2009-07-08 09:50:00,33.3,33.3,33.3,33.3,1500.0,24.1257,24.1257,24.1257,24.1257,1500.0
2009-07-08 09:55:00,33.21,33.25,33.21,33.25,1700.0,24.0605,24.0895,24.0605,24.0895,1700.0
2009-07-08 10:00:00,33.26,33.3,33.26,33.3,1700.0,24.0967,24.1257,24.0967,24.1257,1700.0
2009-07-08 10:05:00,33.3,33.3,33.3,33.3,0.0,24.1257,24.1257,24.1257,24.1257,0.0
2009-07-08 10:10:00,33.3,33.3,33.3,33.3,0.0,24.1257,24.1257,24.1257,24.1257,0.0
2009-07-08 10:15:00,33.3,33.3,33.3,33.3,0.0,24.1257,24.1257,24.1257,24.1257,0.0
2009-07-08 10:20:00,33.3,33.3,33.3,33.3,0.0,24.1257,24.1257,24.1257,24.1257,0.0
2009-07-08 10:25:00,33.34,33.34,33.31,33.31,1100.0,24.1547,24.1547,24.1329,24.1329,1100.0
2009-07-08 10:30:00,33.32,33.32,33.23,33.23,300.0,24.1402,24.1402,24.075,24.075,300.0
2009-07-08 10:35:00,33.23,33.23,33.23,33.23,0.0,24.075,24.075,24.075,24.075,0.0
2009-07-08 10:40:00,33.17,33.21,33.17,33.21,200.0,24.0315,24.0605,24.0315,24.0605,200.0
2009-07-08 10:45:00,33.25,33.25,33.25,33.25,100.0,24.0895,24.0895,24.0895,24.0895,100.0
2009-07-08 10:50:00,33.19,33.19,33.19,33.19,300.0,24.046,24.046,24.046,24.046,300.0
2009-07-08 10:55:00,33.19,33.19,33.19,33.19,0.0,24.046,24.046,24.046,24.046,0.0
2009-07-08 11:00:00,33.19,33.19,33.19,33.19,0.0,24.046,24.046,24.046,24.046,0.0
2009-07-08 11:05:00,33.03,33.03,32.98,32.98,2600.0,23.9301,23.9301,23.8938,23.8938,2600.0
2009-07-08 11:10:00,33.0,33.0,33.0,33.0,200.0,23.9083,23.9083,23.9083,23.9083,200.0
2009-07-08 11:15:00,32.94,32.95,32.94,32.95,300.0,23.8649,23.8721,23.8649,23.8721,300.0
2009-07-08 11:20:00,32.91,32.91,32.84,32.84,1800.0,23.8431,23.8431,23.7924,23.7924,1800.0
2009-07-08 11:25:00,32.86,32.86,32.86,32.86,100.0,23.8069,23.8069,23.8069,23.8069,100.0
2009-07-08 11:30:00,32.86,32.86,32.86,32.86,0.0,23.8069,23.8069,23.8069,23.8069,0.0
2009-07-08 11:35:00,32.9,32.9,32.88,32.88,1100.0,23.8359,23.8359,23.8214,23.8214,1100.0
2009-07-08 11:40:00,32.88,32.88,32.88,32.88,0.0,23.8214,23.8214,23.8214,23.8214,0.0
2009-07-08 11:45:00,32.88,32.88,32.88,32.88,0.0,23.8214,23.8214,23.8214,23.8214,0.0
2009-07-08 11:50:00,32.89,32.89,32.81,32.81,4200.0,23.8286,23.8286,23.7707,23.7707,4200.0
2009-07-08 11:55:00,32.8,32.82,32.8,32.82,1900.0,23.7634,23.7779,23.7634,23.7779,1900.0
2009-07-08 12:00:00,32.81,32.81,32.81,32.81,2000.0,23.7707,23.7707,23.7707,23.7707,2000.0
2009-07-08 12:05:00,32.81,32.81,32.81,32.81,0.0,23.7707,23.7707,23.7707,23.7707,0.0
2009-07-08 12:10:00,32.81,32.81,32.81,32.81,500.0,23.7707,23.7707,23.7707,23.7707,500.0
2009-07-08 12:15:00,32.77,32.8,32.73,32.73,2600.0,23.7417,23.7634,23.7127,23.7127,2600.0
2009-07-08 12:20:00,32.73,32.73,32.73,32.73,0.0,23.7127,23.7127,23.7127,23.7127,0.0
2009-07-08 12:25:00,32.73,32.73,32.73,32.73,0.0,23.7127,23.7127,23.7127,23.7127,0.0
2009-07-08 12:30:00,32.68,32.71,32.68,32.71,300.0,23.6765,23.6982,23.6765,23.6982,300.0
2009-07-08 12:35:00,32.71,32.71,32.69,32.69,1900.0,23.6982,23.6982,23.6837,23.6837,1900.0
2009-07-08 12:40:00,32.7,32.7,32.7,32.7,100.0,23.691,23.691,23.691,23.691,100.0
2009-07-08 12:45:00,32.71,32.71,32.71,32.71,100.0,23.6982,23.6982,23.6982,23.6982,100.0
2009-07-08 12:50:00,32.71,32.71,32.71,32.71,0.0,23.6982,23.6982,23.6982,23.6982,0.0
2009-07-08 12:55:00,32.73,32.73,32.73,32.73,100.0,23.7127,23.7127,23.7127,23.7127,100.0
2009-07-08 13:00:00,32.73,32.73,32.73,32.73,0.0,23.7127,23.7127,23.7127,23.7127,0.0
2009-07-08 13:05:00,32.73,32.73,32.73,32.73,0.0,23.7127,23.7127,23.7127,23.7127,0.0
2009-07-08 13:10:00,32.88,32.88,32.88,32.88,3000.0,23.8214,23.8214,23.8214,23.8214,3000.0
2009-07-08 13:15:00,32.86,32.86,32.86,32.86,200.0,23.8069,23.8069,23.8069,23.8069,200.0
2009-07-08 13:20:00,32.84,32.84,32.84,32.84,100.0,23.7924,23.7924,23.7924,23.7924,100.0
2009-07-08 13:25:00,32.84,32.84,32.84,32.84,0.0,23.7924,23.7924,23.7924,23.7924,0.0
2009-07-08 13:30:00,32.92,32.92,32.92,32.92,400.0,23.8504,23.8504,23.8504,23.8504,400.0
2009-07-08 13:35:00,32.86,32.86,32.86,32.86,100.0,23.8069,23.8069,23.8069,23.8069,100.0
2009-07-08 13:40:00,32.86,32.86,32.86,32.86,0.0,23.8069,23.8069,23.8069,23.8069,0.0
2009-07-08 13:45:00,32.86,32.86,32.86,32.86,0.0,23.8069,23.8069,23.8069,23.8069,0.0
2009-07-08 13:50:00,32.86,32.86,32.86,32.86,0.0,23.8069,23.8069,23.8069,23.8069,0.0
2009-07-08 13:55:00,32.86,32.86,32.86,32.86,0.0,23.8069,23.8069,23.8069,23.8069,0.0
2009-07-08 14:00:00,32.83,32.83,32.83,32.83,100.0,23.7852,23.7852,23.7852,23.7852,100.0
2009-07-08 14:05:00,32.81,32.81,32.79,32.79,200.0,23.7707,23.7707,23.7562,23.7562,200.0
2009-07-08 14:10:00,32.79,32.79,32.79,32.79,0.0,23.7562,23.7562,23.7562,23.7562,0.0
2009-07-08 14:15:00,32.74,32.74,32.74,32.74,100.0,23.72,23.72,23.72,23.72,100.0
2009-07-08 14:20:00,32.74,32.74,32.74,32.74,0.0,23.72,23.72,23.72,23.72,0.0
2009-07-08 14:25:00,32.71,32.71,32.71,32.71,100.0,23.6982,23.6982,23.6982,23.6982,100.0
2009-07-08 14:30:00,32.71,32.74,32.66,32.66,400.0,23.6982,23.72,23.662,23.662,400.0
2009-07-08 14:35:00,32.69,32.75,32.65,32.75,700.0,23.6837,23.7272,23.6548,23.7272,700.0
2009-07-08 14:40:00,32.75,32.75,32.75,32.75,0.0,23.7272,23.7272,23.7272,23.7272,0.0
2009-07-08 14:45:00,32.75,32.75,32.75,32.75,0.0,23.7272,23.7272,23.7272,23.7272,0.0
2009-07-08 14:50:00,32.81,32.81,32.81,32.81,100.0,23.7707,23.7707,23.7707,23.7707,100.0
2009-07-08 14:55:00,32.79,32.83,32.79,32.82,300.0,23.7562,23.7852,23.7562,23.7779,300.0
2009-07-08 15:00:00,32.86,32.86,32.86,32.86,100.0,23.8069,23.8069,23.8069,23.8069,100.0
2009-07-08 15:05:00,32.86,32.86,32.86,32.86,0.0,23.8069,23.8069,23.8069,23.8069,0.0
2009-07-08 15:10:00,32.86,32.86,32.86,32.86,700.0,23.8069,23.8069,23.8069,23.8069,700.0
2009-07-08 15:15:00,32.86,32.86,32.86,32.86,0.0,23.8069,23.8069,23.8069,23.8069,0.0
2009-07-08 15:20:00,32.88,32.88,32.81,32.84,600.0,23.8214,23.8214,23.7707,23.7924,600.0
2009-07-08 15:25:00,32.78,32.82,32.78,32.82,400.0,23.7489,23.7779,23.7489,23.7779,400.0
2009-07-08 15:30:00,32.82,32.82,32.82,32.82,0.0,23.7779,23.7779,23.7779,23.7779,0.0
2009-07-08 15:35:00,32.82,32.82,32.82,32.82,0.0,23.7779,23.7779,23.7779,23.7779,0.0
2009-07-08 15:40:00,32.93,32.93,32.93,32.93,2600.0,23.8576,23.8576,23.8576,23.8576,2600.0
2009-07-08 15:45:00,33.12,33.12,33.11,33.11,1100.0,23.9953,23.9953,23.988,23.988,1100.0
2009-07-08 15:50:00,33.11,33.11,33.11,33.11,0.0,23.988,23.988,23.988,23.988,0.0
2009-07-08 15:55:00,33.06,33.1,33.06,33.1,1200.0,23.9518,23.9808,23.9518,23.9808,1200.0
2009-07-09 09:30:00,33.42,33.42,33.32,33.32,2000.0,24.2126,24.2126,24.1402,24.1402,2000.0
2009-07-09 09:35:00,33.45,33.45,33.37,33.37,400.0,24.2344,24.2344,24.1764,24.1764,400.0
2009-07-09 09:40:00,33.35,33.35,33.3,33.31,2100.0,24.1619,24.1619,24.1257,24.1329,2100.0
2009-07-09 09:45:00,33.29,33.29,33.29,33.29,1000.0,24.1184,24.1184,24.1184,24.1184,1000.0
2009-07-09 09:50:00,33.24,33.32,33.24,33.32,2800.0,24.0822,24.1402,24.0822,24.1402,2800.0
2009-07-09 09:55:00,33.32,33.32,33.32,33.32,0.0,24.1402,24.1402,24.1402,24.1402,0.0
2009-07-09 10:00:00,33.3,33.3,33.29,33.29,3000.0,24.1257,24.1257,24.1184,24.1184,3000.0
2009-07-09 10:05:00,33.33,33.41,33.33,33.41,2400.0,24.1474,24.2054,24.1474,24.2054,2400.0
2009-07-09 10:10:00,33.41,33.41,33.41,33.41,0.0,24.2054,24.2054,24.2054,24.2054,0.0
2009-07-09 10:15:00,33.37,33.37,33.37,33.37,1500.0,24.1764,24.1764,24.1764,24.1764,1500.0
2009-07-09 10:20:00,33.37,33.37,33.37,33.37,0.0,24.1764,24.1764,24.1764,24.1764,0.0
2009-07-09 10:25:00,33.26,33.26,33.24,33.24,2600.0,24.0967,24.0967,24.0822,24.0822,2600.0
2009-07-09 10:30:00,33.24,33.24,33.24,33.24,0.0,24.0822,24.0822,24.0822,24.0822,0.0
2009-07-09 10:35:00,33.28,33.28,33.28,33.28,1500.0,24.1112,24.1112,24.1112,24.1112,1500.0
2009-07-09 10:40:00,33.28,33.28,33.28,33.28,1500.0,24.1112,24.1112,24.1112,24.1112,1500.0
2009-07-09 10:45:00,33.25,33.25,33.25,33.25,500.0,24.0895,24.0895,24.0895,24.0895,500.0
2009-07-09 10:50:00,33.25,33.25,33.25,33.25,0.0,24.0895,24.0895,24.0895,24.0895,0.0
2009-07-09 10:55:00,33.32,33.32,33.32,33.32,400.0,24.1402,24.1402,24.1402,24.1402,400.0
2009-07-09 11:00:00,33.23,33.23,33.23,33.23,800.0,24.075,24.075,24.075,24.075,800.0
2009-07-09 11:05:00,33.2,33.2,33.2,33.2,500.0,24.0532,24.0532,24.0532,24.0532,500.0
2009-07-09 11:10:00,33.2,33.2,33.2,33.2,0.0,24.0532,24.0532,24.0532,24.0532,0.0
2009-07-09 11:15:00,33.2,33.2,33.2,33.2,0.0,24.0532,24.0532,24.0532,24.0532,0.0
2009-07-09 11:20:00,33.28,33.28,33.28,33.28,800.0,24.1112,24.1112,24.1112,24.1112,800.0
2009-07-09 11:25:00,33.28,33.28,33.28,33.28,0.0,24.1112,24.1112,24.1112,24.1112,0.0
2009-07-09 11:30:00,33.28,33.28,33.28,33.28,0.0,24.1112,24.1112,24.1112,24.1112,0.0
2009-07-09 11:35:00,33.28,33.28,33.28,33.28,0.0,24.1112,24.1112,24.1112,24.1112,0.0
2009-07-09 11:40:00,33.28,33.28,33.28,33.28,0.0,24.1112,24.1112,24.1112,24.1112,0.0
2009-07-09 11:45:00,33.28,33.28,33.28,33.28,0.0,24.1112,24.1112,24.1112,24.1112,0.0
2009-07-09 11:50:00,33.28,33.28,33.28,33.28,0.0,24.1112,24.1112,24.1112,24.1112,0.0
2009-07-09 11:55:00,33.28,33.28,33.28,33.28,0.0,24.1112,24.1112,24.1112,24.1112,0.0
2009-07-09 12:00:00,33.36,33.36,33.36,33.36,700.0,24.1691,24.1691,24.1691,24.1691,700.0
2009-07-09 12:05:00,33.36,33.36,33.36,33.36,0.0,24.1691,24.1691,24.1691,24.1691,0.0
2009-07-09 12:10:00,33.33,33.33,33.33,33.33,100.0,24.1474,24.1474,24.1474,24.1474,100.0
2009-07-09 12:15:00,33.33,33.33,33.33,33.33,0.0,24.1474,24.1474,24.1474,24.1474,0.0
2009-07-09 12:20:00,33.33,33.33,33.33,33.33,0.0,24.1474,24.1474,24.1474,24.1474,0.0
2009-07-09 12:25:00,33.33,33.33,33.33,33.33,0.0,24.1474,24.1474,24.1474,24.1474,0.0
2009-07-09 12:30:00,33.33,33.33,33.33,33.33,0.0,24.1474,24.1474,24.1474,24.1474,0.0
2009-07-09 12:35:00,33.33,33.33,33.33,33.33,0.0,24.1474,24.1474,24.1474,24.1474,0.0
2009-07-09 12:40:00,33.33,33.33,33.33,33.33,0.0,24.1474,24.1474,24.1474,24.1474,0.0
2009-07-09 12:45:00,33.33,33.33,33.33,33.33,0.0,24.1474,24.1474,24.1474,24.1474,0.0
2009-07-09 12:50:00,33.4,33.4,33.4,33.4,500.0,24.1981,24.1981,24.1981,24.1981,500.0
2009-07-09 12:55:00,33.47,33.47,33.46,33.46,900.0,24.2488,24.2488,24.2416,24.2416,900.0
2009-07-09 13:00:00,33.4,33.4,33.4,33.4,100.0,24.1981,24.1981,24.1981,24.1981,100.0
2009-07-09 13:05:00,33.4,33.4,33.4,33.4,0.0,24.1981,24.1981,24.1981,24.1981,0.0
2009-07-09 13:10:00,33.49,33.52,33.49,33.52,9000.0,24.2633,24.2851,24.2633,24.2851,9000.0
2009-07-09 13:15:00,33.52,33.52,33.5,33.5,3300.0,24.2851,24.2851,24.2706,24.2706,3300.0
2009-07-09 13:20:00,33.51,33.51,33.51,33.51,10000.0,24.2778,24.2778,24.2778,24.2778,10000.0
2009-07-09 13:25:00,33.51,33.51,33.51,33.51,0.0,24.2778,24.2778,24.2778,24.2778,0.0
2009-07-09 13:30:00,33.45,33.45,33.41,33.41,2100.0,24.2344,24.2344,24.2054,24.2054,2100.0
2009-07-09 13:35:00,33.41,33.41,33.41,33.41,1000.0,24.2054,24.2054,24.2054,24.2054,1000.0
2009-07-09 13:40:00,33.41,33.41,33.41,33.41,1500.0,24.2054,24.2054,24.2054,24.2054,1500.0
2009-07-09 13:45:00,33.42,33.42,33.42,33.42,400.0,24.2126,24.2126,24.2126,24.2126,400.0
2009-07-09 13:50:00,33.41,33.41,33.41,33.41,100.0,24.2054,24.2054,24.2054,24.2054,100.0
2009-07-09 13:55:00,33.46,33.46,33.41,33.45,3300.0,24.2416,24.2416,24.2054,24.2344,3300.0
2009-07-09 14:00:00,33.45,33.45,33.45,33.45,0.0,24.2344,24.2344,24.2344,24.2344,0.0
2009-07-09 14:05:00,33.45,33.45,33.45,33.45,0.0,24.2344,24.2344,24.2344,24.2344,0.0
2009-07-09 14:10:00,33.42,33.42,33.42,33.42,2800.0,24.2126,24.2126,24.2126,24.2126,2800.0
2009-07-09 14:15:00,33.42,33.42,33.42,33.42,0.0,24.2126,24.2126,24.2126,24.2126,0.0
2009-07-09 14:20:00,33.52,33.52,33.52,33.52,3000.0,24.2851,24.2851,24.2851,24.2851,3000.0
2009-07-09 14:25:00,33.52,33.52,33.52,33.52,0.0,24.2851,24.2851,24.2851,24.2851,0.0
2009-07-09 14:30:00,33.55,33.55,33.55,33.55,100.0,24.3068,24.3068,24.3068,24.3068,100.0
2009-07-09 14:35:00,33.56,33.56,33.56,33.56,100.0,24.314,24.314,24.314,24.314,100.0
2009-07-09 14:40:00,33.51,33.51,33.51,33.51,100.0,24.2778,24.2778,24.2778,24.2778,100.0
2009-07-09 14:45:00,33.47,33.47,33.47,33.47,100.0,24.2488,24.2488,24.2488,24.2488,100.0
2009-07-09 14:50:00,33.47,33.47,33.47,33.47,0.0,24.2488,24.2488,24.2488,24.2488,0.0
2009-07-09 14:55:00,33.47,33.47,33.47,33.47,100.0,24.2488,24.2488,24.2488,24.2488,100.0
2009-07-09 15:00:00,33.45,33.45,33.45,33.45,2000.0,24.2344,24.2344,24.2344,24.2344,2000.0
2009-07-09 15:05:00,33.45,33.45,33.45,33.45,0.0,24.2344,24.2344,24.2344,24.2344,0.0
2009-07-09 15:10:00,33.45,33.45,33.45,33.45,0.0,24.2344,24.2344,24.2344,24.2344,0.0
2009-07-09 15:15:00,33.45,33.45,33.45,33.45,0.0,24.2344,24.2344,24.2344,24.2344,0.0
2009-07-09 15:20:00,33.45,33.45,33.45,33.45,0.0,24.2344,24.2344,24.2344,24.2344,0.0
2009-07-09 15:25:00,33.4,33.4,33.4,33.4,2000.0,24.1981,24.1981,24.1981,24.1981,2000.0
2009-07-09 15:30:00,33.36,33.37,33.36,33.37,400.0,24.1691,24.1764,24.1691,24.1764,400.0
2009-07-09 15:35:00,33.35,33.36,33.35,33.36,2000.0,24.1619,24.1691,24.1619,24.1691,2000.0
2009-07-09 15:40:00,33.42,33.45,33.42,33.42,16400.0,24.2126,24.2344,24.2126,24.2126,16400.0
2009-07-09 15:45:00,33.4,33.46,33.4,33.46,3500.0,24.1981,24.2416,24.1981,24.2416,3500.0
2009-07-09 15:50:00,33.42,33.46,33.38,33.39,13800.0,24.2126,24.2416,24.1836,24.1909,13800.0
2009-07-09 15:55:00,33.38,33.39,33.34,33.39,12500.0,24.1836,24.1909,24.1547,24.1909,12500.0
2009-07-10 09:30:00,32.89,33.06,32.89,33.04,4300.0,23.8286,23.9518,23.8286,23.9373,4300.0
2009-07-10 09:35:00,33.04,33.1,33.04,33.1,1100.0,23.9373,23.9808,23.9373,23.9808,1100.0
2009-07-10 09:40:00,33.09,33.1,33.07,33.07,1900.0,23.9735,23.9808,23.959,23.959,1900.0
2009-07-10 09:45:00,33.16,33.16,33.15,33.15,900.0,24.0242,24.0242,24.017,24.017,900.0
2009-07-10 09:50:00,33.2,33.26,33.2,33.21,300.0,24.0532,24.0967,24.0532,24.0605,300.0
2009-07-10 09:55:00,33.22,33.22,33.22,33.22,500.0,24.0677,24.0677,24.0677,24.0677,500.0
2009-07-10 10:00:00,33.04,33.08,32.97,33.08,900.0,23.9373,23.9663,23.8866,23.9663,900.0
2009-07-10 10:05:00,33.05,33.05,33.01,33.01,300.0,23.9446,23.9446,23.9156,23.9156,300.0
2009-07-10 10:10:00,33.1,33.2,33.1,33.2,400.0,23.9808,24.0532,23.9808,24.0532,400.0
2009-07-10 10:15:00,33.22,33.22,33.18,33.18,300.0,24.0677,24.0677,24.0387,24.0387,300.0
2009-07-10 10:20:00,33.17,33.17,33.17,33.17,100.0,24.0315,24.0315,24.0315,24.0315,100.0
2009-07-10 10:25:00,33.14,33.14,33.14,33.14,100.0,24.0098,24.0098,24.0098,24.0098,100.0
2009-07-10 10:30:00,33.15,33.15,33.15,33.15,100.0,24.017,24.017,24.017,24.017,100.0
2009-07-10 10:35:00,33.21,33.21,33.13,33.13,200.0,24.0605,24.0605,24.0025,24.0025,200.0
2009-07-10 10:40:00,33.13,33.13,33.13,33.13,0.0,24.0025,24.0025,24.0025,24.0025,0.0
2009-07-10 10:45:00,33.06,33.16,33.06,33.16,300.0,23.9518,24.0242,23.9518,24.0242,300.0
2009-07-10 10:50:00,33.07,33.07,33.07,33.07,100.0,23.959,23.959,23.959,23.959,100.0
2009-07-10 10:55:00,33.15,33.16,33.12,33.12,400.0,24.017,24.0242,23.9953,23.9953,400.0
2009-07-10 11:00:00,33.1,33.1,33.02,33.02,300.0,23.9808,23.9808,23.9228,23.9228,300.0
2009-07-10 11:05:00,33.08,33.1,33.08,33.1,200.0,23.9663,23.9808,23.9663,23.9808,200.0
2009-07-10 11:10:00,33.02,33.02,33.02,33.02,100.0,23.9228,23.9228,23.9228,23.9228,100.0
2009-07-10 11:15:00,32.97,32.97,32.97,32.97,100.0,23.8866,23.8866,23.8866,23.8866,100.0
2009-07-10 11:20:00,32.97,32.97,32.97,32.97,0.0,23.8866,23.8866,23.8866,23.8866,0.0
2009-07-10 11:25:00,32.94,32.94,32.86,32.86,1400.0,23.8649,23.8649,23.8069,23.8069,1400.0
2009-07-10 11:30:00,32.94,32.94,32.94,32.94,100.0,23.8649,23.8649,23.8649,23.8649,100.0
2009-07-10 11:35:00,32.94,32.94,32.94,32.94,0.0,23.8649,23.8649,23.8649,23.8649,0.0
2009-07-10 11:40:00,32.9,32.9,32.9,32.9,100.0,23.8359,23.8359,23.8359,23.8359,100.0
2009-07-10 11:45:00,32.88,32.88,32.88,32.88,100.0,23.8214,23.8214,23.8214,23.8214,100.0
2009-07-10 11:50:00,32.9,32.92,32.9,32.92,200.0,23.8359,23.8504,23.8359,23.8504,200.0
2009-07-10 11:55:00,32.92,32.92,32.92,32.92,100.0,23.8504,23.8504,23.8504,23.8504,100.0
2009-07-10 12:00:00,32.92,32.92,32.92,32.92,0.0,23.8504,23.8504,23.8504,23.8504,0.0
2009-07-10 12:05:00,32.95,32.98,32.95,32.98,200.0,23.8721,23.8938,23.8721,23.8938,200.0
2009-07-10 12:10:00,32.98,32.98,32.98,32.98,0.0,23.8938,23.8938,23.8938,23.8938,0.0
2009-07-10 12:15:00,33.0,33.0,33.0,33.0,100.0,23.9083,23.9083,23.9083,23.9083,100.0
2009-07-10 12:20:00,33.0,33.0,33.0,33.0,0.0,23.9083,23.9083,23.9083,23.9083,0.0
2009-07-10 12:25:00,33.0,33.0,33.0,33.0,100.0,23.9083,23.9083,23.9083,23.9083,100.0
2009-07-10 12:30:00,32.98,32.98,32.98,32.98,100.0,23.8938,23.8938,23.8938,23.8938,100.0
2009-07-10 12:35:00,32.98,32.99,32.98,32.99,200.0,23.8938,23.9011,23.8938,23.9011,200.0
2009-07-10 12:40:00,32.99,32.99,32.99,32.99,0.0,23.9011,23.9011,23.9011,23.9011,0.0
2009-07-10 12:45:00,33.05,33.05,33.05,33.05,200.0,23.9446,23.9446,23.9446,23.9446,200.0
2009-07-10 12:50:00,33.08,33.08,33.08,33.08,100.0,23.9663,23.9663,23.9663,23.9663,100.0
2009-07-10 12:55:00,33.08,33.08,33.08,33.08,0.0,23.9663,23.9663,23.9663,23.9663,0.0
2009-07-10 13:00:00,33.07,33.07,33.07,33.07,100.0,23.959,23.959,23.959,23.959,100.0
2009-07-10 13:05:00,33.1,33.1,33.09,33.09,200.0,23.9808,23.9808,23.9735,23.9735,200.0
2009-07-10 13:10:00,33.08,33.08,33.08,33.08,100.0,23.9663,23.9663,23.9663,23.9663,100.0
2009-07-10 13:15:00,33.07,33.07,33.07,33.07,900.0,23.959,23.959,23.959,23.959,900.0
2009-07-10 13:20:00,33.07,33.07,33.07,33.07,100.0,23.959,23.959,23.959,23.959,100.0
2009-07-10 13:25:00,33.06,33.06,33.06,33.06,100.0,23.9518,23.9518,23.9518,23.9518,100.0
2009-07-10 13:30:00,33.06,33.06,33.06,33.06,0.0,23.9518,23.9518,23.9518,23.9518,0.0
2009-07-10 13:35:00,33.1,33.1,33.1,33.1,100.0,23.9808,23.9808,23.9808,23.9808,100.0
2009-07-10 13:40:00,33.1,33.1,33.1,33.1,0.0,23.9808,23.9808,23.9808,23.9808,0.0
2009-07-10 13:45:00,33.17,33.17,33.17,33.17,100.0,24.0315,24.0315,24.0315,24.0315,100.0
2009-07-10 13:50:00,33.16,33.16,33.16,33.16,600.0,24.0242,24.0242,24.0242,24.0242,600.0
2009-07-10 13:55:00,33.14,33.14,33.14,33.14,100.0,24.0098,24.0098,24.0098,24.0098,100.0
2009-07-10 14:00:00,33.1,33.12,33.1,33.12,2600.0,23.9808,23.9953,23.9808,23.9953,2600.0
2009-07-10 14:05:00,33.11,33.11,33.11,33.11,100.0,23.988,23.988,23.988,23.988,100.0
2009-07-10 14:10:00,33.07,33.09,33.07,33.09,6300.0,23.959,23.9735,23.959,23.9735,6300.0
2009-07-10 14:15:00,33.05,33.1,33.05,33.07,1000.0,23.9446,23.9808,23.9446,23.959,1000.0
2009-07-10 14:20:00,33.06,33.06,33.06,33.06,100.0,23.9518,23.9518,23.9518,23.9518,100.0
2009-07-10 14:25:00,33.07,33.07,33.07,33.07,100.0,23.959,23.959,23.959,23.959,100.0
2009-07-10 14:30:00,33.07,33.07,33.07,33.07,0.0,23.959,23.959,23.959,23.959,0.0
2009-07-10 14:35:00,33.08,33.08,33.08,33.08,100.0,23.9663,23.9663,23.9663,23.9663,100.0
2009-07-10 14:40:00,33.03,33.03,33.03,33.03,1100.0,23.9301,23.9301,23.9301,23.9301,1100.0
2009-07-10 14:45:00,33.08,33.08,33.07,33.08,300.0,23.9663,23.9663,23.959,23.9663,300.0
2009-07-10 14:50:00,33.08,33.08,33.08,33.08,0.0,23.9663,23.9663,23.9663,23.9663,0.0
2009-07-10 14:55:00,33.08,33.08,33.08,33.08,100.0,23.9663,23.9663,23.9663,23.9663,100.0
2009-07-10 15:00:00,33.08,33.08,33.04,33.04,200.0,23.9663,23.9663,23.9373,23.9373,200.0
2009-07-10 15:05:00,33.04,33.04,33.04,33.04,0.0,23.9373,23.9373,23.9373,23.9373,0.0
2009-07-10 15:10:00,33.07,33.07,33.07,33.07,100.0,23.959,23.959,23.959,23.959,100.0
2009-07-10 15:15:00,33.12,33.13,33.12,33.13,300.0,23.9953,24.0025,23.9953,24.0025,300.0
2009-07-10 15:20:00,33.15,33.15,33.07,33.07,5700.0,24.017,24.017,23.959,23.959,5700.0
2009-07-10 15:25:00,33.05,33.09,33.05,33.08,4500.0,23.9446,23.9735,23.9446,23.9663,4500.0
2009-07-10 15:30:00,33.08,33.11,33.08,33.11,6300.0,23.9663,23.988,23.9663,23.988,6300.0
2009-07-10 15:35:00,33.07,33.07,33.07,33.07,100.0,23.959,23.959,23.959,23.959,100.0
2009-07-10 15:40:00,33.12,33.12,33.1,33.1,300.0,23.9953,23.9953,23.9808,23.9808,300.0
2009-07-10 15:45:00,33.12,33.16,33.12,33.16,1000.0,23.9953,24.0242,23.9953,24.0242,1000.0
2009-07-10 15:50:00,33.17,33.17,33.13,33.15,700.0,24.0315,24.0315,24.0025,24.017,700.0
2009-07-10 15:55:00,33.16,33.16,33.11,33.11,900.0,24.0242,24.0242,23.988,23.988,900.0
2009-07-13 09:30:00,33.2,33.2,33.16,33.2,3900.0,24.0532,24.0532,24.0242,24.0532,3900.0
2009-07-13 09:35:00,33.18,33.24,33.15,33.15,3000.0,24.0387,24.0822,24.017,24.017,3000.0
2009-07-13 09:40:00,33.16,33.16,33.07,33.12,900.0,24.0242,24.0242,23.959,23.9953,900.0
2009-07-13 09:45:00,33.07,33.07,33.07,33.07,100.0,23.959,23.959,23.959,23.959,100.0
2009-07-13 09:50:00,33.07,33.07,33.07,33.07,0.0,23.959,23.959,23.959,23.959,0.0
2009-07-13 09:55:00,33.07,33.07,33.07,33.07,0.0,23.959,23.959,23.959,23.959,0.0
2009-07-13 10:00:00,32.91,32.91,32.91,32.91,100.0,23.8431,23.8431,23.8431,23.8431,100.0
2009-07-13 10:05:00,32.87,32.87,32.87,32.87,100.0,23.8141,23.8141,23.8141,23.8141,100.0
2009-07-13 10:10:00,32.87,32.87,32.87,32.87,0.0,23.8141,23.8141,23.8141,23.8141,0.0
2009-07-13 10:15:00,32.87,32.87,32.87,32.87,0.0,23.8141,23.8141,23.8141,23.8141,0.0
2009-07-13 10:20:00,32.94,32.94,32.94,32.94,3000.0,23.8649,23.8649,23.8649,23.8649,3000.0
2009-07-13 10:25:00,33.04,33.04,33.04,33.04,700.0,23.9373,23.9373,23.9373,23.9373,700.0
2009-07-13 10:30:00,33.04,33.04,33.04,33.04,0.0,23.9373,23.9373,23.9373,23.9373,0.0
2009-07-13 10:35:00,33.16,33.16,33.16,33.16,100.0,24.0242,24.0242,24.0242,24.0242,100.0
2009-07-13 10:40:00,33.16,33.16,33.16,33.16,0.0,24.0242,24.0242,24.0242,24.0242,0.0
2009-07-13 10:45:00,33.16,33.16,33.16,33.16,0.0,24.0242,24.0242,24.0242,24.0242,0.0
2009-07-13 10:50:00,33.16,33.16,33.16,33.16,0.0,24.0242,24.0242,24.0242,24.0242,0.0
2009-07-13 10:55:00,33.24,33.24,33.24,33.24,500.0,24.0822,24.0822,24.0822,24.0822,500.0
2009-07-13 11:00:00,33.24,33.24,33.24,33.24,0.0,24.0822,24.0822,24.0822,24.0822,0.0
2009-07-13 11:05:00,33.24,33.24,33.24,33.24,0.0,24.0822,24.0822,24.0822,24.0822,0.0
2009-07-13 11:10:00,33.24,33.24,33.24,33.24,0.0,24.0822,24.0822,24.0822,24.0822,0.0
2009-07-13 11:15:00,33.24,33.24,33.24,33.24,0.0,24.0822,24.0822,24.0822,24.0822,0.0
2009-07-13 11:20:00,33.24,33.24,33.24,33.24,0.0,24.0822,24.0822,24.0822,24.0822,0.0
2009-07-13 11:25:00,33.24,33.24,33.24,33.24,0.0,24.0822,24.0822,24.0822,24.0822,0.0
2009-07-13 11:30:00,33.24,33.24,33.24,33.24,0.0,24.0822,24.0822,24.0822,24.0822,0.0
2009-07-13 11:35:00,33.47,33.48,33.47,33.48,1600.0,24.2488,24.2561,24.2488,24.2561,1600.0
2009-07-13 11:40:00,33.48,33.48,33.48,33.48,0.0,24.2561,24.2561,24.2561,24.2561,0.0
2009-07-13 11:45:00,33.54,33.56,33.54,33.56,1100.0,24.2996,24.314,24.2996,24.314,1100.0
2009-07-13 11:50:00,33.56,33.56,33.56,33.56,0.0,24.314,24.314,24.314,24.314,0.0
2009-07-13 11:55:00,33.52,33.52,33.52,33.52,100.0,24.2851,24.2851,24.2851,24.2851,100.0
2009-07-13 12:00:00,33.55,33.55,33.55,33.55,100.0,24.3068,24.3068,24.3068,24.3068,100.0
2009-07-13 12:05:00,33.52,33.52,33.52,33.52,100.0,24.2851,24.2851,24.2851,24.2851,100.0
2009-07-13 12:10:00,33.5,33.5,33.5,33.5,100.0,24.2706,24.2706,24.2706,24.2706,100.0
2009-07-13 12:15:00,33.49,33.49,33.49,33.49,100.0,24.2633,24.2633,24.2633,24.2633,100.0
2009-07-13 12:20:00,33.49,33.49,33.49,33.49,0.0,24.2633,24.2633,24.2633,24.2633,0.0
2009-07-13 12:25:00,33.49,33.49,33.49,33.49,0.0,24.2633,24.2633,24.2633,24.2633,0.0
2009-07-13 12:30:00,33.51,33.51,33.51,33.51,100.0,24.2778,24.2778,24.2778,24.2778,100.0
2009-07-13 12:35:00,33.51,33.51,33.51,33.51,0.0,24.2778,24.2778,24.2778,24.2778,0.0
2009-07-13 12:40:00,33.51,33.51,33.51,33.51,0.0,24.2778,24.2778,24.2778,24.2778,0.0
2009-07-13 12:45:00,33.52,33.52,33.52,33.52,100.0,24.2851,24.2851,24.2851,24.2851,100.0
2009-07-13 12:50:00,33.52,33.52,33.52,33.52,0.0,24.2851,24.2851,24.2851,24.2851,0.0
2009-07-13 12:55:00,33.52,33.52,33.52,33.52,0.0,24.2851,24.2851,24.2851,24.2851,0.0
2009-07-13 13:00:00,33.52,33.52,33.52,33.52,0.0,24.2851,24.2851,24.2851,24.2851,0.0
2009-07-13 13:05:00,33.51,33.51,33.51,33.51,100.0,24.2778,24.2778,24.2778,24.2778,100.0
2009-07-13 13:10:00,33.51,33.51,33.51,33.51,0.0,24.2778,24.2778,24.2778,24.2778,0.0
2009-07-13 13:15:00,33.51,33.51,33.51,33.51,0.0,24.2778,24.2778,24.2778,24.2778,0.0
2009-07-13 13:20:00,33.51,33.51,33.51,33.51,0.0,24.2778,24.2778,24.2778,24.2778,0.0
2009-07-13 13:25:00,33.61,33.61,33.61,33.61,100.0,24.3503,24.3503,24.3503,24.3503,100.0
2009-07-13 13:30:00,33.62,33.62,33.58,33.58,200.0,24.3575,24.3575,24.3285,24.3285,200.0
2009-07-13 13:35:00,33.58,33.58,33.57,33.57,300.0,24.3285,24.3285,24.3213,24.3213,300.0
2009-07-13 13:40:00,33.58,33.58,33.58,33.58,100.0,24.3285,24.3285,24.3285,24.3285,100.0
2009-07-13 13:45:00,33.58,33.58,33.58,33.58,100.0,24.3285,24.3285,24.3285,24.3285,100.0
2009-07-13 13:50:00,33.58,33.58,33.58,33.58,0.0,24.3285,24.3285,24.3285,24.3285,0.0
2009-07-13 13:55:00,33.58,33.58,33.58,33.58,0.0,24.3285,24.3285,24.3285,24.3285,0.0
2009-07-13 14:00:00,33.59,33.59,33.58,33.58,200.0,24.3358,24.3358,24.3285,24.3285,200.0
2009-07-13 14:05:00,33.58,33.58,33.58,33.58,0.0,24.3285,24.3285,24.3285,24.3285,0.0
2009-07-13 14:10:00,33.58,33.58,33.58,33.58,0.0,24.3285,24.3285,24.3285,24.3285,0.0
2009-07-13 14:15:00,33.58,33.58,33.58,33.58,0.0,24.3285,24.3285,24.3285,24.3285,0.0
2009-07-13 14:20:00,33.63,33.63,33.63,33.63,100.0,24.3648,24.3648,24.3648,24.3648,100.0
2009-07-13 14:25:00,33.63,33.63,33.63,33.63,100.0,24.3648,24.3648,24.3648,24.3648,100.0
2009-07-13 14:30:00,33.63,33.63,33.63,33.63,0.0,24.3648,24.3648,24.3648,24.3648,0.0
2009-07-13 14:35:00,33.63,33.63,33.63,33.63,0.0,24.3648,24.3648,24.3648,24.3648,0.0
2009-07-13 14:40:00,33.63,33.63,33.63,33.63,0.0,24.3648,24.3648,24.3648,24.3648,0.0
2009-07-13 14:45:00,33.63,33.63,33.63,33.63,0.0,24.3648,24.3648,24.3648,24.3648,0.0
2009-07-13 14:50:00,33.62,33.62,33.62,33.62,100.0,24.3575,24.3575,24.3575,24.3575,100.0
2009-07-13 14:55:00,33.62,33.62,33.62,33.62,0.0,24.3575,24.3575,24.3575,24.3575,0.0
2009-07-13 15:00:00,33.62,33.62,33.62,33.62,0.0,24.3575,24.3575,24.3575,24.3575,0.0
2009-07-13 15:05:00,33.63,33.63,33.63,33.63,100.0,24.3648,24.3648,24.3648,24.3648,100.0
2009-07-13 15:10:00,33.63,33.63,33.63,33.63,0.0,24.3648,24.3648,24.3648,24.3648,0.0
2009-07-13 15:15:00,33.62,33.62,33.62,33.62,2000.0,24.3575,24.3575,24.3575,24.3575,2000.0
2009-07-13 15:20:00,33.64,33.64,33.62,33.62,600.0,24.372,24.372,24.3575,24.3575,600.0
2009-07-13 15:25:00,33.64,33.64,33.64,33.64,100.0,24.372,24.372,24.372,24.372,100.0
2009-07-13 15:30:00,33.62,33.68,33.62,33.68,700.0,24.3575,24.401,24.3575,24.401,700.0
2009-07-13 15:35:00,33.68,33.68,33.68,33.68,0.0,24.401,24.401,24.401,24.401,0.0
2009-07-13 15:40:00,33.68,33.68,33.68,33.68,0.0,24.401,24.401,24.401,24.401,0.0
2009-07-13 15:45:00,33.75,33.75,33.75,33.75,100.0,24.4517,24.4517,24.4517,24.4517,100.0
2009-07-13 15:50:00,33.75,33.75,33.75,33.75,0.0,24.4517,24.4517,24.4517,24.4517,0.0
2009-07-13 15:55:00,33.68,33.68,33.67,33.67,400.0,24.401,24.401,24.3937,24.3937,400.0
2009-07-14 09:30:00,33.92,33.93,33.87,33.93,2800.0,24.5749,24.5821,24.5386,24.5821,2800.0
2009-07-14 09:35:00,33.97,33.97,33.87,33.92,1400.0,24.6111,24.6111,24.5386,24.5749,1400.0
2009-07-14 09:40:00,33.87,33.89,33.87,33.88,5700.0,24.5386,24.5531,24.5386,24.5459,5700.0
2009-07-14 09:45:00,33.87,33.87,33.82,33.82,4300.0,24.5386,24.5386,24.5024,24.5024,4300.0
2009-07-14 09:50:00,33.89,33.89,33.89,33.89,1500.0,24.5531,24.5531,24.5531,24.5531,1500.0
2009-07-14 09:55:00,33.89,33.89,33.89,33.89,0.0,24.5531,24.5531,24.5531,24.5531,0.0
2009-07-14 10:00:00,33.84,33.9,33.84,33.9,1700.0,24.5169,24.5604,24.5169,24.5604,1700.0
2009-07-14 10:05:00,33.89,33.89,33.89,33.89,400.0,24.5531,24.5531,24.5531,24.5531,400.0
2009-07-14 10:10:00,33.89,33.89,33.89,33.89,0.0,24.5531,24.5531,24.5531,24.5531,0.0
2009-07-14 10:15:00,33.89,33.89,33.89,33.89,0.0,24.5531,24.5531,24.5531,24.5531,0.0
2009-07-14 10:20:00,33.82,33.85,33.82,33.85,700.0,24.5024,24.5242,24.5024,24.5242,700.0
2009-07-14 10:25:00,33.85,33.85,33.85,33.85,0.0,24.5242,24.5242,24.5242,24.5242,0.0
2009-07-14 10:30:00,33.85,33.85,33.85,33.85,0.0,24.5242,24.5242,24.5242,24.5242,0.0
2009-07-14 10:35:00,33.78,33.78,33.78,33.78,400.0,24.4734,24.4734,24.4734,24.4734,400.0
2009-07-14 10:40:00,33.78,33.78,33.78,33.78,0.0,24.4734,24.4734,24.4734,24.4734,0.0
2009-07-14 10:45:00,33.73,33.75,33.73,33.74,11700.0,24.4372,24.4517,24.4372,24.4445,11700.0
2009-07-14 10:50:00,33.74,33.74,33.74,33.74,0.0,24.4445,24.4445,24.4445,24.4445,0.0
2009-07-14 10:55:00,33.77,33.77,33.77,33.77,300.0,24.4662,24.4662,24.4662,24.4662,300.0
2009-07-14 11:00:00,33.77,33.77,33.77,33.77,0.0,24.4662,24.4662,24.4662,24.4662,0.0
2009-07-14 11:05:00,33.77,33.81,33.77,33.81,1100.0,24.4662,24.4952,24.4662,24.4952,1100.0
2009-07-14 11:10:00,33.81,33.81,33.81,33.81,0.0,24.4952,24.4952,24.4952,24.4952,0.0
2009-07-14 11:15:00,33.81,33.81,33.81,33.81,0.0,24.4952,24.4952,24.4952,24.4952,0.0
2009-07-14 11:20:00,33.89,33.89,33.89,33.89,100.0,24.5531,24.5531,24.5531,24.5531,100.0
2009-07-14 11:25:00,33.89,33.93,33.89,33.93,8700.0,24.5531,24.5821,24.5531,24.5821,8700.0
2009-07-14 11:30:00,33.92,33.92,33.92,33.92,15500.0,24.5749,24.5749,24.5749,24.5749,15500.0
2009-07-14 11:35:00,33.97,33.97,33.97,33.97,1500.0,24.6111,24.6111,24.6111,24.6111,1500.0
2009-07-14 11:40:00,33.97,33.97,33.97,33.97,0.0,24.6111,24.6111,24.6111,24.6111,0.0
2009-07-14 11:45:00,34.01,34.01,34.01,34.01,100.0,24.6401,24.6401,24.6401,24.6401,100.0
2009-07-14 11:50:00,34.01,34.01,34.01,34.01,1400.0,24.6401,24.6401,24.6401,24.6401,1400.0
2009-07-14 11:55:00,34.04,34.04,34.04,34.04,100.0,24.6618,24.6618,24.6618,24.6618,100.0
2009-07-14 12:00:00,34.0,34.02,34.0,34.02,300.0,24.6328,24.6473,24.6328,24.6473,300.0
2009-07-14 12:05:00,34.02,34.02,34.02,34.02,0.0,24.6473,24.6473,24.6473,24.6473,0.0
2009-07-14 12:10:00,34.02,34.02,34.02,34.02,0.0,24.6473,24.6473,24.6473,24.6473,0.0
2009-07-14 12:15:00,34.02,34.02,34.02,34.02,0.0,24.6473,24.6473,24.6473,24.6473,0.0
2009-07-14 12:20:00,34.02,34.02,34.02,34.02,0.0,24.6473,24.6473,24.6473,24.6473,0.0
2009-07-14 12:25:00,34.02,34.02,34.02,34.02,0.0,24.6473,24.6473,24.6473,24.6473,0.0
2009-07-14 12:30:00,33.89,33.89,33.89,33.89,1000.0,24.5531,24.5531,24.5531,24.5531,1000.0
2009-07-14 12:35:00,33.89,33.89,33.89,33.89,0.0,24.5531,24.5531,24.5531,24.5531,0.0
2009-07-14 12:40:00,33.88,33.88,33.85,33.85,200.0,24.5459,24.5459,24.5242,24.5242,200.0
2009-07-14 12:45:00,33.89,33.89,33.89,33.89,400.0,24.5531,24.5531,24.5531,24.5531,400.0
2009-07-14 12:50:00,33.89,33.89,33.89,33.89,0.0,24.5531,24.5531,24.5531,24.5531,0.0
2009-07-14 12:55:00,33.89,33.89,33.89,33.89,0.0,24.5531,24.5531,24.5531,24.5531,0.0
2009-07-14 13:00:00,33.89,33.89,33.89,33.89,0.0,24.5531,24.5531,24.5531,24.5531,0.0
2009-07-14 13:05:00,33.94,33.94,33.93,33.93,300.0,24.5894,24.5894,24.5821,24.5821,300.0
2009-07-14 13:10:00,33.93,33.93,33.93,33.93,0.0,24.5821,24.5821,24.5821,24.5821,0.0
2009-07-14 13:15:00,33.93,33.93,33.93,33.93,0.0,24.5821,24.5821,24.5821,24.5821,0.0
2009-07-14 13:20:00,33.86,33.86,33.86,33.86,100.0,24.5314,24.5314,24.5314,24.5314,100.0
2009-07-14 13:25:00,33.86,33.86,33.86,33.86,0.0,24.5314,24.5314,24.5314,24.5314,0.0
2009-07-14 13:30:00,33.86,33.86,33.86,33.86,0.0,24.5314,24.5314,24.5314,24.5314,0.0
2009-07-14 13:35:00,33.89,33.89,33.88,33.88,800.0,24.5531,24.5531,24.5459,24.5459,800.0
2009-07-14 13:40:00,33.88,33.88,33.88,33.88,0.0,24.5459,24.5459,24.5459,24.5459,0.0
2009-07-14 13:45:00,33.9,33.9,33.9,33.9,15000.0,24.5604,24.5604,24.5604,24.5604,15000.0
2009-07-14 13:50:00,33.91,33.91,33.91,33.91,5100.0,24.5676,24.5676,24.5676,24.5676,5100.0
2009-07-14 13:55:00,33.9,33.9,33.9,33.9,2800.0,24.5604,24.5604,24.5604,24.5604,2800.0
2009-07-14 14:00:00,33.9,33.9,33.81,33.81,20900.0,24.5604,24.5604,24.4952,24.4952,20900.0
2009-07-14 14:05:00,33.81,33.81,33.81,33.81,800.0,24.4952,24.4952,24.4952,24.4952,800.0
2009-07-14 14:10:00,33.85,33.85,33.85,33.85,1400.0,24.5242,24.5242,24.5242,24.5242,1400.0
2009-07-14 14:15:00,33.88,33.88,33.88,33.88,1000.0,24.5459,24.5459,24.5459,24.5459,1000.0
2009-07-14 14:20:00,33.88,33.88,33.88,33.88,0.0,24.5459,24.5459,24.5459,24.5459,0.0
2009-07-14 14:25:00,33.85,33.85,33.85,33.85,200.0,24.5242,24.5242,24.5242,24.5242,200.0
2009-07-14 14:30:00,33.84,33.84,33.84,33.84,1300.0,24.5169,24.5169,24.5169,24.5169,1300.0
2009-07-14 14:35:00,33.88,33.93,33.88,33.93,500.0,24.5459,24.5821,24.5459,24.5821,500.0
2009-07-14 14:40:00,33.92,33.95,33.92,33.95,300.0,24.5749,24.5966,24.5749,24.5966,300.0
2009-07-14 14:45:00,33.91,33.98,33.9,33.98,6800.0,24.5676,24.6183,24.5604,24.6183,6800.0
2009-07-14 14:50:00,33.97,33.97,33.92,33.92,1700.0,24.6111,24.6111,24.5749,24.5749,1700.0
2009-07-14 14:55:00,33.92,33.92,33.92,33.92,3500.0,24.5749,24.5749,24.5749,24.5749,3500.0
2009-07-14 15:00:00,33.93,33.95,33.9,33.95,500.0,24.5821,24.5966,24.5604,24.5966,500.0
2009-07-14 15:05:00,33.95,33.95,33.95,33.95,0.0,24.5966,24.5966,24.5966,24.5966,0.0
2009-07-14 15:10:00,33.95,33.95,33.95,33.95,200.0,24.5966,24.5966,24.5966,24.5966,200.0
2009-07-14 15:15:00,33.95,33.95,33.95,33.95,0.0,24.5966,24.5966,24.5966,24.5966,0.0
2009-07-14 15:20:00,33.95,33.95,33.95,33.95,0.0,24.5966,24.5966,24.5966,24.5966,0.0
2009-07-14 15:25:00,33.96,33.96,33.96,33.96,100.0,24.6038,24.6038,24.6038,24.6038,100.0
2009-07-14 15:30:00,33.96,33.96,33.96,33.96,0.0,24.6038,24.6038,24.6038,24.6038,0.0
2009-07-14 15:35:00,33.96,33.96,33.96,33.96,0.0,24.6038,24.6038,24.6038,24.6038,0.0
2009-07-14 15:40:00,33.93,33.95,33.92,33.95,2000.0,24.5821,24.5966,24.5749,24.5966,2000.0
2009-07-14 15:45:00,33.96,33.96,33.95,33.96,1700.0,24.6038,24.6038,24.5966,24.6038,1700.0
2009-07-14 15:50:00,34.0,34.0,34.0,34.0,100.0,24.6328,24.6328,24.6328,24.6328,100.0
2009-07-14 15:55:00,33.97,34.0,33.94,33.94,2400.0,24.6111,24.6328,24.5894,24.5894,2400.0
2009-07-15 09:30:00,34.63,34.63,34.57,34.63,2100.0,25.0893,25.0893,25.0458,25.0893,2100.0
2009-07-15 09:35:00,34.59,34.63,34.59,34.63,1100.0,25.0603,25.0893,25.0603,25.0893,1100.0
2009-07-15 09:40:00,34.67,34.71,34.67,34.71,3000.0,25.1182,25.1472,25.1182,25.1472,3000.0
2009-07-15 09:45:00,34.68,34.68,34.68,34.68,100.0,25.1255,25.1255,25.1255,25.1255,100.0
2009-07-15 09:50:00,34.71,34.71,34.69,34.69,1600.0,25.1472,25.1472,25.1327,25.1327,1600.0
2009-07-15 09:55:00,34.71,34.71,34.71,34.71,200.0,25.1472,25.1472,25.1472,25.1472,200.0
2009-07-15 10:00:00,34.75,34.75,34.74,34.74,1600.0,25.1762,25.1762,25.169,25.169,1600.0
2009-07-15 10:05:00,34.75,34.75,34.75,34.75,100.0,25.1762,25.1762,25.1762,25.1762,100.0
2009-07-15 10:10:00,34.75,34.75,34.75,34.75,1400.0,25.1762,25.1762,25.1762,25.1762,1400.0
2009-07-15 10:15:00,34.74,34.74,34.74,34.74,100.0,25.169,25.169,25.169,25.169,100.0
2009-07-15 10:20:00,34.77,34.77,34.77,34.77,100.0,25.1907,25.1907,25.1907,25.1907,100.0
2009-07-15 10:25:00,34.82,34.82,34.82,34.82,300.0,25.2269,25.2269,25.2269,25.2269,300.0
2009-07-15 10:30:00,34.83,34.84,34.83,34.84,1600.0,25.2342,25.2414,25.2342,25.2414,1600.0
2009-07-15 10:35:00,34.84,34.84,34.84,34.84,0.0,25.2414,25.2414,25.2414,25.2414,0.0
2009-07-15 10:40:00,34.84,34.84,34.84,34.84,0.0,25.2414,25.2414,25.2414,25.2414,0.0
2009-07-15 10:45:00,34.8,34.8,34.8,34.8,500.0,25.2124,25.2124,25.2124,25.2124,500.0
2009-07-15 10:50:00,34.8,34.8,34.8,34.8,0.0,25.2124,25.2124,25.2124,25.2124,0.0
2009-07-15 10:55:00,34.77,34.77,34.77,34.77,100.0,25.1907,25.1907,25.1907,25.1907,100.0
2009-07-15 11:00:00,34.79,34.81,34.79,34.81,400.0,25.2052,25.2197,25.2052,25.2197,400.0
2009-07-15 11:05:00,34.83,34.83,34.83,34.83,200.0,25.2342,25.2342,25.2342,25.2342,200.0
2009-07-15 11:10:00,34.82,34.82,34.82,34.82,200.0,25.2269,25.2269,25.2269,25.2269,200.0
2009-07-15 11:15:00,34.84,34.85,34.84,34.85,400.0,25.2414,25.2486,25.2414,25.2486,400.0
2009-07-15 11:20:00,34.89,34.89,34.89,34.89,100.0,25.2776,25.2776,25.2776,25.2776,100.0
2009-07-15 11:25:00,34.89,34.89,34.89,34.89,0.0,25.2776,25.2776,25.2776,25.2776,0.0
2009-07-15 11:30:00,34.91,34.98,34.91,34.95,3700.0,25.2921,25.3428,25.2921,25.3211,3700.0
2009-07-15 11:35:00,34.97,34.97,34.97,34.97,100.0,25.3356,25.3356,25.3356,25.3356,100.0
2009-07-15 11:40:00,34.97,34.97,34.97,34.97,0.0,25.3356,25.3356,25.3356,25.3356,0.0
2009-07-15 11:45:00,34.92,34.93,34.92,34.93,300.0,25.2994,25.3066,25.2994,25.3066,300.0
2009-07-15 11:50:00,34.92,34.93,34.92,34.93,200.0,25.2994,25.3066,25.2994,25.3066,200.0
2009-07-15 11:55:00,34.93,34.93,34.93,34.93,0.0,25.3066,25.3066,25.3066,25.3066,0.0
2009-07-15 12:00:00,34.89,34.89,34.88,34.88,1100.0,25.2776,25.2776,25.2704,25.2704,1100.0
2009-07-15 12:05:00,34.89,34.89,34.89,34.89,100.0,25.2776,25.2776,25.2776,25.2776,100.0
2009-07-15 12:10:00,34.9,34.9,34.9,34.9,100.0,25.2849,25.2849,25.2849,25.2849,100.0
2009-07-15 12:15:00,34.89,34.91,34.89,34.91,300.0,25.2776,25.2921,25.2776,25.2921,300.0
2009-07-15 12:20:00,34.91,34.91,34.91,34.91,0.0,25.2921,25.2921,25.2921,25.2921,0.0
2009-07-15 12:25:00,34.88,34.9,34.88,34.9,600.0,25.2704,25.2849,25.2704,25.2849,600.0
2009-07-15 12:30:00,34.91,34.91,34.91,34.91,100.0,25.2921,25.2921,25.2921,25.2921,100.0
2009-07-15 12:35:00,34.91,34.91,34.91,34.91,0.0,25.2921,25.2921,25.2921,25.2921,0.0
2009-07-15 12:40:00,34.89,34.9,34.89,34.9,600.0,25.2776,25.2849,25.2776,25.2849,600.0
2009-07-15 12:45:00,34.9,34.9,34.9,34.9,0.0,25.2849,25.2849,25.2849,25.2849,0.0
2009-07-15 12:50:00,34.9,34.9,34.9,34.9,0.0,25.2849,25.2849,25.2849,25.2849,0.0
2009-07-15 12:55:00,34.9,34.9,34.9,34.9,0.0,25.2849,25.2849,25.2849,25.2849,0.0
2009-07-15 13:00:00,34.9,34.9,34.9,34.9,0.0,25.2849,25.2849,25.2849,25.2849,0.0
2009-07-15 13:05:00,34.9,34.9,34.9,34.9,300.0,25.2849,25.2849,25.2849,25.2849,300.0
2009-07-15 13:10:00,34.9,34.9,34.9,34.9,0.0,25.2849,25.2849,25.2849,25.2849,0.0
2009-07-15 13:15:00,34.88,34.88,34.88,34.88,100.0,25.2704,25.2704,25.2704,25.2704,100.0
2009-07-15 13:20:00,34.86,34.88,34.86,34.88,300.0,25.2559,25.2704,25.2559,25.2704,300.0
2009-07-15 13:25:00,34.89,34.9,34.89,34.9,500.0,25.2776,25.2849,25.2776,25.2849,500.0
2009-07-15 13:30:00,34.9,34.9,34.9,34.9,0.0,25.2849,25.2849,25.2849,25.2849,0.0
2009-07-15 13:35:00,34.9,34.9,34.9,34.9,0.0,25.2849,25.2849,25.2849,25.2849,0.0
2009-07-15 13:40:00,34.93,34.99,34.93,34.99,800.0,25.3066,25.3501,25.3066,25.3501,800.0
2009-07-15 13:45:00,34.99,34.99,34.99,34.99,0.0,25.3501,25.3501,25.3501,25.3501,0.0
2009-07-15 13:50:00,34.99,34.99,34.99,34.99,0.0,25.3501,25.3501,25.3501,25.3501,0.0
2009-07-15 13:55:00,34.99,34.99,34.99,34.99,0.0,25.3501,25.3501,25.3501,25.3501,0.0
2009-07-15 14:00:00,34.95,34.98,34.95,34.98,1000.0,25.3211,25.3428,25.3211,25.3428,1000.0
2009-07-15 14:05:00,34.98,35.02,34.98,35.02,400.0,25.3428,25.3718,25.3428,25.3718,400.0
2009-07-15 14:10:00,35.0,35.0,35.0,35.0,100.0,25.3573,25.3573,25.3573,25.3573,100.0
2009-07-15 14:15:00,34.99,34.99,34.99,34.99,100.0,25.3501,25.3501,25.3501,25.3501,100.0
2009-07-15 14:20:00,34.99,35.01,34.99,35.01,200.0,25.3501,25.3646,25.3501,25.3646,200.0
2009-07-15 14:25:00,34.99,34.99,34.99,34.99,100.0,25.3501,25.3501,25.3501,25.3501,100.0
2009-07-15 14:30:00,35.0,35.01,35.0,35.01,300.0,25.3573,25.3646,25.3573,25.3646,300.0
2009-07-15 14:35:00,35.02,35.02,35.02,35.02,500.0,25.3718,25.3718,25.3718,25.3718,500.0
2009-07-15 14:40:00,35.01,35.01,35.01,35.01,500.0,25.3646,25.3646,25.3646,25.3646,500.0
2009-07-15 14:45:00,35.01,35.08,35.01,35.07,2300.0,25.3646,25.4153,25.3646,25.408,2300.0
2009-07-15 14:50:00,35.08,35.08,35.08,35.08,100.0,25.4153,25.4153,25.4153,25.4153,100.0
2009-07-15 14:55:00,35.12,35.12,35.12,35.12,100.0,25.4443,25.4443,25.4443,25.4443,100.0
2009-07-15 15:00:00,35.11,35.11,35.11,35.11,100.0,25.437,25.437,25.437,25.437,100.0
2009-07-15 15:05:00,35.1,35.12,35.1,35.12,300.0,25.4298,25.4443,25.4298,25.4443,300.0
2009-07-15 15:10:00,35.14,35.24,35.14,35.17,8300.0,25.4587,25.5312,25.4587,25.4805,8300.0
2009-07-15 15:15:00,35.16,35.16,35.14,35.14,300.0,25.4732,25.4732,25.4587,25.4587,300.0
2009-07-15 15:20:00,35.15,35.15,35.15,35.15,700.0,25.466,25.466,25.466,25.466,700.0
2009-07-15 15:25:00,35.09,35.09,35.07,35.07,200.0,25.4225,25.4225,25.408,25.408,200.0
2009-07-15 15:30:00,35.07,35.07,35.03,35.03,700.0,25.408,25.408,25.3791,25.3791,700.0
2009-07-15 15:35:00,35.05,35.14,35.05,35.11,7800.0,25.3935,25.4587,25.3935,25.437,7800.0
2009-07-15 15:40:00,35.13,35.13,35.11,35.11,1100.0,25.4515,25.4515,25.437,25.437,1100.0
2009-07-15 15:45:00,35.08,35.11,35.04,35.11,6900.0,25.4153,25.437,25.3863,25.437,6900.0
2009-07-15 15:50:00,35.1,35.16,35.1,35.14,700.0,25.4298,25.4732,25.4298,25.4587,700.0
2009-07-15 15:55:00,35.13,35.2,35.1,35.15,11900.0,25.4515,25.5022,25.4298,25.466,11900.0
2009-07-16 09:30:00,35.1,35.11,35.03,35.03,1500.0,25.4298,25.437,25.3791,25.3791,1500.0
2009-07-16 09:35:00,35.11,35.18,35.1,35.1,4400.0,25.437,25.4877,25.4298,25.4298,4400.0
2009-07-16 09:40:00,35.18,35.19,35.18,35.19,1000.0,25.4877,25.495,25.4877,25.495,1000.0
2009-07-16 09:45:00,35.19,35.19,35.17,35.19,1400.0,25.495,25.495,25.4805,25.495,1400.0
2009-07-16 09:50:00,35.23,35.27,35.23,35.27,700.0,25.524,25.5529,25.524,25.5529,700.0
2009-07-16 09:55:00,35.27,35.27,35.19,35.23,1100.0,25.5529,25.5529,25.495,25.524,1100.0
2009-07-16 10:00:00,35.21,35.23,35.05,35.05,3500.0,25.5095,25.524,25.3935,25.3935,3500.0
2009-07-16 10:05:00,35.07,35.1,34.99,35.07,4300.0,25.408,25.4298,25.3501,25.408,4300.0
2009-07-16 10:10:00,35.07,35.07,35.07,35.07,200.0,25.408,25.408,25.408,25.408,200.0
2009-07-16 10:15:00,35.07,35.14,35.07,35.14,3000.0,25.408,25.4587,25.408,25.4587,3000.0
2009-07-16 10:20:00,35.1,35.1,35.03,35.1,4300.0,25.4298,25.4298,25.3791,25.4298,4300.0
2009-07-16 10:25:00,35.11,35.12,35.11,35.11,1800.0,25.437,25.4443,25.437,25.437,1800.0
2009-07-16 10:30:00,35.14,35.15,35.14,35.15,300.0,25.4587,25.466,25.4587,25.466,300.0
2009-07-16 10:35:00,35.16,35.16,35.15,35.15,3700.0,25.4732,25.4732,25.466,25.466,3700.0
2009-07-16 10:40:00,35.14,35.19,35.14,35.15,90800.0,25.4587,25.495,25.4587,25.466,90800.0
2009-07-16 10:45:00,35.16,35.16,35.14,35.14,1900.0,25.4732,25.4732,25.4587,25.4587,1900.0
2009-07-16 10:50:00,35.15,35.15,35.14,35.15,1900.0,25.466,25.466,25.4587,25.466,1900.0
2009-07-16 10:55:00,35.15,35.15,35.14,35.15,4400.0,25.466,25.466,25.4587,25.466,4400.0
2009-07-16 11:00:00,35.15,35.15,35.14,35.14,3600.0,25.466,25.466,25.4587,25.4587,3600.0
2009-07-16 11:05:00,35.15,35.15,35.14,35.14,1400.0,25.466,25.466,25.4587,25.4587,1400.0
2009-07-16 11:10:00,35.15,35.15,35.12,35.14,20900.0,25.466,25.466,25.4443,25.4587,20900.0
2009-07-16 11:15:00,35.14,35.14,35.11,35.12,9000.0,25.4587,25.4587,25.437,25.4443,9000.0
2009-07-16 11:20:00,35.12,35.14,35.12,35.14,3700.0,25.4443,25.4587,25.4443,25.4587,3700.0
2009-07-16 11:25:00,35.14,35.15,35.13,35.13,2400.0,25.4587,25.466,25.4515,25.4515,2400.0
2009-07-16 11:30:00,35.13,35.14,35.1,35.1,4100.0,25.4515,25.4587,25.4298,25.4298,4100.0
2009-07-16 11:35:00,35.1,35.11,35.08,35.11,1600.0,25.4298,25.437,25.4153,25.437,1600.0
2009-07-16 11:40:00,35.12,35.16,35.12,35.12,700.0,25.4443,25.4732,25.4443,25.4443,700.0
2009-07-16 11:45:00,35.12,35.14,35.1,35.12,2500.0,25.4443,25.4587,25.4298,25.4443,2500.0
2009-07-16 11:50:00,35.12,35.12,35.12,35.12,1500.0,25.4443,25.4443,25.4443,25.4443,1500.0
2009-07-16 11:55:00,35.14,35.19,35.14,35.19,1200.0,25.4587,25.495,25.4587,25.495,1200.0
2009-07-16 12:00:00,35.2,35.2,35.19,35.2,2300.0,25.5022,25.5022,25.495,25.5022,2300.0
2009-07-16 12:05:00,35.22,35.22,35.2,35.2,1100.0,25.5167,25.5167,25.5022,25.5022,1100.0
2009-07-16 12:10:00,35.2,35.21,35.2,35.21,600.0,25.5022,25.5095,25.5022,25.5095,600.0
2009-07-16 12:15:00,35.21,35.21,35.19,35.19,1600.0,25.5095,25.5095,25.495,25.495,1600.0
2009-07-16 12:20:00,35.2,35.21,35.2,35.21,600.0,25.5022,25.5095,25.5022,25.5095,600.0
2009-07-16 12:25:00,35.22,35.22,35.22,35.22,900.0,25.5167,25.5167,25.5167,25.5167,900.0
2009-07-16 12:30:00,35.24,35.24,35.18,35.18,1400.0,25.5312,25.5312,25.4877,25.4877,1400.0
2009-07-16 12:35:00,35.22,35.23,35.2,35.2,1000.0,25.5167,25.524,25.5022,25.5022,1000.0
2009-07-16 12:40:00,35.21,35.22,35.21,35.22,700.0,25.5095,25.5167,25.5095,25.5167,700.0
2009-07-16 12:45:00,35.22,35.24,35.2,35.22,2200.0,25.5167,25.5312,25.5022,25.5167,2200.0
2009-07-16 12:50:00,35.24,35.24,35.08,35.15,26300.0,25.5312,25.5312,25.4153,25.466,26300.0
2009-07-16 12:55:00,35.17,35.17,35.14,35.14,800.0,25.4805,25.4805,25.4587,25.4587,800.0
2009-07-16 13:00:00,35.16,35.19,35.16,35.16,900.0,25.4732,25.495,25.4732,25.4732,900.0
2009-07-16 13:05:00,35.18,35.18,35.06,35.07,15100.0,25.4877,25.4877,25.4008,25.408,15100.0
2009-07-16 13:10:00,35.11,35.11,35.09,35.11,600.0,25.437,25.437,25.4225,25.437,600.0
2009-07-16 13:15:00,35.13,35.14,35.12,35.14,11300.0,25.4515,25.4587,25.4443,25.4587,11300.0
2009-07-16 13:20:00,35.14,35.14,35.14,35.14,1000.0,25.4587,25.4587,25.4587,25.4587,1000.0
2009-07-16 13:25:00,35.16,35.16,35.14,35.15,900.0,25.4732,25.4732,25.4587,25.466,900.0
2009-07-16 13:30:00,35.15,35.15,35.15,35.15,900.0,25.466,25.466,25.466,25.466,900.0
2009-07-16 13:35:00,35.16,35.16,35.16,35.16,4900.0,25.4732,25.4732,25.4732,25.4732,4900.0
2009-07-16 13:40:00,35.17,35.19,35.16,35.19,900.0,25.4805,25.495,25.4732,25.495,900.0
2009-07-16 13:45:00,35.2,35.2,35.18,35.18,1000.0,25.5022,25.5022,25.4877,25.4877,1000.0
2009-07-16 13:50:00,35.19,35.25,35.18,35.2,2800.0,25.495,25.5384,25.4877,25.5022,2800.0
2009-07-16 13:55:00,35.25,35.25,35.2,35.25,700.0,25.5384,25.5384,25.5022,25.5384,700.0
2009-07-16 14:00:00,35.25,35.27,35.21,35.27,19400.0,25.5384,25.5529,25.5095,25.5529,19400.0
2009-07-16 14:05:00,35.26,35.3,35.24,35.24,1000.0,25.5457,25.5747,25.5312,25.5312,1000.0
2009-07-16 14:10:00,35.29,35.3,35.29,35.3,300.0,25.5674,25.5747,25.5674,25.5747,300.0
2009-07-16 14:15:00,35.32,35.35,35.32,35.33,600.0,25.5892,25.6109,25.5892,25.5964,600.0
2009-07-16 14:20:00,35.33,35.33,35.33,35.33,200.0,25.5964,25.5964,25.5964,25.5964,200.0
2009-07-16 14:25:00,35.35,35.43,35.35,35.43,400.0,25.6109,25.6689,25.6109,25.6689,400.0
2009-07-16 14:30:00,35.42,35.42,35.4,35.4,900.0,25.6616,25.6616,25.6471,25.6471,900.0
2009-07-16 14:35:00,35.39,35.44,35.39,35.44,500.0,25.6399,25.6761,25.6399,25.6761,500.0
2009-07-16 14:40:00,35.44,35.44,35.42,35.44,700.0,25.6761,25.6761,25.6616,25.6761,700.0
2009-07-16 14:45:00,35.44,35.44,35.44,35.44,500.0,25.6761,25.6761,25.6761,25.6761,500.0
2009-07-16 14:50:00,35.48,35.52,35.48,35.52,300.0,25.7051,25.7341,25.7051,25.7341,300.0
2009-07-16 14:55:00,35.52,35.52,35.52,35.52,500.0,25.7341,25.7341,25.7341,25.7341,500.0
2009-07-16 15:00:00,35.5,35.5,35.48,35.48,500.0,25.7196,25.7196,25.7051,25.7051,500.0
2009-07-16 15:05:00,35.5,35.5,35.44,35.44,700.0,25.7196,25.7196,25.6761,25.6761,700.0
2009-07-16 15:10:00,35.46,35.46,35.44,35.44,300.0,25.6906,25.6906,25.6761,25.6761,300.0
2009-07-16 15:15:00,35.48,35.48,35.48,35.48,400.0,25.7051,25.7051,25.7051,25.7051,400.0
2009-07-16 15:20:00,35.48,35.48,35.47,35.47,700.0,25.7051,25.7051,25.6978,25.6978,700.0
2009-07-16 15:25:00,35.48,35.48,35.45,35.46,900.0,25.7051,25.7051,25.6833,25.6906,900.0
2009-07-16 15:30:00,35.52,35.52,35.42,35.49,10300.0,25.7341,25.7341,25.6616,25.7123,10300.0
2009-07-16 15:35:00,35.5,35.5,35.5,35.5,200.0,25.7196,25.7196,25.7196,25.7196,200.0
2009-07-16 15:40:00,35.5,35.59,35.5,35.57,600.0,25.7196,25.7848,25.7196,25.7703,600.0
2009-07-16 15:45:00,35.57,35.58,35.56,35.57,800.0,25.7703,25.7775,25.763,25.7703,800.0
2009-07-16 15:50:00,35.51,35.51,35.5,35.5,200.0,25.7268,25.7268,25.7196,25.7196,200.0
2009-07-16 15:55:00,35.44,35.44,35.44,35.44,200.0,25.6761,25.6761,25.6761,25.6761,200.0
2009-07-17 09:30:00,35.37,35.37,35.37,35.37,500.0,25.6254,25.6254,25.6254,25.6254,500.0
2009-07-17 09:35:00,35.31,35.31,35.31,35.31,600.0,25.5819,25.5819,25.5819,25.5819,600.0
2009-07-17 09:40:00,35.27,35.27,35.27,35.27,200.0,25.5529,25.5529,25.5529,25.5529,200.0
2009-07-17 09:45:00,35.27,35.27,35.27,35.27,0.0,25.5529,25.5529,25.5529,25.5529,0.0
2009-07-17 09:50:00,35.27,35.27,35.27,35.27,0.0,25.5529,25.5529,25.5529,25.5529,0.0
2009-07-17 09:55:00,35.27,35.27,35.27,35.27,0.0,25.5529,25.5529,25.5529,25.5529,0.0
2009-07-17 10:00:00,35.26,35.26,35.26,35.26,700.0,25.5457,25.5457,25.5457,25.5457,700.0
2009-07-17 10:05:00,35.31,35.31,35.28,35.28,200.0,25.5819,25.5819,25.5602,25.5602,200.0
2009-07-17 10:10:00,35.28,35.28,35.28,35.28,0.0,25.5602,25.5602,25.5602,25.5602,0.0
2009-07-17 10:15:00,35.28,35.28,35.28,35.28,0.0,25.5602,25.5602,25.5602,25.5602,0.0
2009-07-17 10:20:00,35.28,35.28,35.28,35.28,0.0,25.5602,25.5602,25.5602,25.5602,0.0
2009-07-17 10:25:00,35.4,35.4,35.4,35.4,300.0,25.6471,25.6471,25.6471,25.6471,300.0
2009-07-17 10:30:00,35.4,35.4,35.4,35.4,0.0,25.6471,25.6471,25.6471,25.6471,0.0
2009-07-17 10:35:00,35.4,35.4,35.4,35.4,0.0,25.6471,25.6471,25.6471,25.6471,0.0
2009-07-17 10:40:00,35.4,35.4,35.4,35.4,0.0,25.6471,25.6471,25.6471,25.6471,0.0
2009-07-17 10:45:00,35.4,35.4,35.4,35.4,0.0,25.6471,25.6471,25.6471,25.6471,0.0
2009-07-17 10:50:00,35.4,35.4,35.4,35.4,0.0,25.6471,25.6471,25.6471,25.6471,0.0
2009-07-17 10:55:00,35.4,35.4,35.4,35.4,0.0,25.6471,25.6471,25.6471,25.6471,0.0
2009-07-17 11:00:00,35.4,35.4,35.4,35.4,0.0,25.6471,25.6471,25.6471,25.6471,0.0
2009-07-17 11:05:00,35.4,35.4,35.4,35.4,0.0,25.6471,25.6471,25.6471,25.6471,0.0
2009-07-17 11:10:00,35.3,35.32,35.3,35.32,3300.0,25.5747,25.5892,25.5747,25.5892,3300.0
2009-07-17 11:15:00,35.3,35.3,35.3,35.3,3000.0,25.5747,25.5747,25.5747,25.5747,3000.0
2009-07-17 11:20:00,35.3,35.32,35.3,35.32,700.0,25.5747,25.5892,25.5747,25.5892,700.0
2009-07-17 11:25:00,35.32,35.32,35.32,35.32,0.0,25.5892,25.5892,25.5892,25.5892,0.0
2009-07-17 11:30:00,35.3,35.3,35.3,35.3,100.0,25.5747,25.5747,25.5747,25.5747,100.0
2009-07-17 11:35:00,35.3,35.3,35.3,35.3,0.0,25.5747,25.5747,25.5747,25.5747,0.0
2009-07-17 11:40:00,35.3,35.3,35.3,35.3,0.0,25.5747,25.5747,25.5747,25.5747,0.0
2009-07-17 11:45:00,35.32,35.32,35.32,35.32,100.0,25.5892,25.5892,25.5892,25.5892,100.0
2009-07-17 11:50:00,35.32,35.32,35.32,35.32,0.0,25.5892,25.5892,25.5892,25.5892,0.0
2009-07-17 11:55:00,35.32,35.32,35.32,35.32,600.0,25.5892,25.5892,25.5892,25.5892,600.0
2009-07-17 12:00:00,35.33,35.33,35.33,35.33,100.0,25.5964,25.5964,25.5964,25.5964,100.0
2009-07-17 12:05:00,35.33,35.33,35.33,35.33,0.0,25.5964,25.5964,25.5964,25.5964,0.0
2009-07-17 12:10:00,35.33,35.33,35.33,35.33,0.0,25.5964,25.5964,25.5964,25.5964,0.0
2009-07-17 12:15:00,35.33,35.33,35.33,35.33,0.0,25.5964,25.5964,25.5964,25.5964,0.0
2009-07-17 12:20:00,35.33,35.33,35.33,35.33,0.0,25.5964,25.5964,25.5964,25.5964,0.0
2009-07-17 12:25:00,35.38,35.38,35.38,35.38,100.0,25.6326,25.6326,25.6326,25.6326,100.0
2009-07-17 12:30:00,35.38,35.38,35.38,35.38,0.0,25.6326,25.6326,25.6326,25.6326,0.0
2009-07-17 12:35:00,35.38,35.38,35.38,35.38,0.0,25.6326,25.6326,25.6326,25.6326,0.0
2009-07-17 12:40:00,35.38,35.38,35.38,35.38,0.0,25.6326,25.6326,25.6326,25.6326,0.0
2009-07-17 12:45:00,35.43,35.43,35.43,35.43,100.0,25.6689,25.6689,25.6689,25.6689,100.0
2009-07-17 12:50:00,35.43,35.45,35.43,35.45,300.0,25.6689,25.6833,25.6689,25.6833,300.0
2009-07-17 12:55:00,35.42,35.42,35.42,35.42,100.0,25.6616,25.6616,25.6616,25.6616,100.0
2009-07-17 13:00:00,35.42,35.42,35.42,35.42,0.0,25.6616,25.6616,25.6616,25.6616,0.0
2009-07-17 13:05:00,35.42,35.42,35.42,35.42,0.0,25.6616,25.6616,25.6616,25.6616,0.0
2009-07-17 13:10:00,35.42,35.42,35.42,35.42,0.0,25.6616,25.6616,25.6616,25.6616,0.0
2009-07-17 13:15:00,35.42,35.42,35.42,35.42,0.0,25.6616,25.6616,25.6616,25.6616,0.0
2009-07-17 13:20:00,35.42,35.42,35.42,35.42,0.0,25.6616,25.6616,25.6616,25.6616,0.0
2009-07-17 13:25:00,35.42,35.42,35.42,35.42,0.0,25.6616,25.6616,25.6616,25.6616,0.0
2009-07-17 13:30:00,35.42,35.42,35.42,35.42,0.0,25.6616,25.6616,25.6616,25.6616,0.0
2009-07-17 13:35:00,35.49,35.53,35.49,35.53,1800.0,25.7123,25.7413,25.7123,25.7413,1800.0
2009-07-17 13:40:00,35.53,35.53,35.53,35.53,0.0,25.7413,25.7413,25.7413,25.7413,0.0
2009-07-17 13:45:00,35.53,35.53,35.53,35.53,0.0,25.7413,25.7413,25.7413,25.7413,0.0
2009-07-17 13:50:00,35.53,35.53,35.53,35.53,100.0,25.7413,25.7413,25.7413,25.7413,100.0
2009-07-17 13:55:00,35.53,35.53,35.53,35.53,0.0,25.7413,25.7413,25.7413,25.7413,0.0
2009-07-17 14:00:00,35.53,35.53,35.53,35.53,0.0,25.7413,25.7413,25.7413,25.7413,0.0
2009-07-17 14:05:00,35.53,35.53,35.53,35.53,0.0,25.7413,25.7413,25.7413,25.7413,0.0
2009-07-17 14:10:00,35.53,35.53,35.53,35.53,0.0,25.7413,25.7413,25.7413,25.7413,0.0
2009-07-17 14:15:00,35.53,35.53,35.53,35.53,0.0,25.7413,25.7413,25.7413,25.7413,0.0
2009-07-17 14:20:00,35.53,35.53,35.53,35.53,0.0,25.7413,25.7413,25.7413,25.7413,0.0
2009-07-17 14:25:00,35.53,35.53,35.53,35.53,0.0,25.7413,25.7413,25.7413,25.7413,0.0
2009-07-17 14:30:00,35.53,35.53,35.53,35.53,0.0,25.7413,25.7413,25.7413,25.7413,0.0
2009-07-17 14:35:00,35.49,35.49,35.49,35.49,100.0,25.7123,25.7123,25.7123,25.7123,100.0
2009-07-17 14:40:00,35.49,35.49,35.49,35.49,0.0,25.7123,25.7123,25.7123,25.7123,0.0
2009-07-17 14:45:00,35.49,35.49,35.49,35.49,0.0,25.7123,25.7123,25.7123,25.7123,0.0
2009-07-17 14:50:00,35.49,35.49,35.49,35.49,0.0,25.7123,25.7123,25.7123,25.7123,0.0
2009-07-17 14:55:00,35.49,35.49,35.49,35.49,0.0,25.7123,25.7123,25.7123,25.7123,0.0
2009-07-17 15:00:00,35.49,35.49,35.49,35.49,0.0,25.7123,25.7123,25.7123,25.7123,0.0
2009-07-17 15:05:00,35.49,35.49,35.49,35.49,0.0,25.7123,25.7123,25.7123,25.7123,0.0
2009-07-17 15:10:00,35.49,35.49,35.49,35.49,0.0,25.7123,25.7123,25.7123,25.7123,0.0
2009-07-17 15:15:00,35.49,35.49,35.49,35.49,0.0,25.7123,25.7123,25.7123,25.7123,0.0
2009-07-17 15:20:00,35.49,35.49,35.49,35.49,0.0,25.7123,25.7123,25.7123,25.7123,0.0
2009-07-17 15:25:00,35.44,35.44,35.43,35.43,2100.0,25.6761,25.6761,25.6689,25.6689,2100.0
2009-07-17 15:30:00,35.37,35.38,35.37,35.38,1600.0,25.6254,25.6326,25.6254,25.6326,1600.0
2009-07-17 15:35:00,35.35,35.35,35.35,35.35,15000.0,25.6109,25.6109,25.6109,25.6109,15000.0
2009-07-17 15:40:00,35.35,35.35,35.35,35.35,0.0,25.6109,25.6109,25.6109,25.6109,0.0
2009-07-17 15:45:00,35.4,35.4,35.4,35.4,15100.0,25.6471,25.6471,25.6471,25.6471,15100.0
2009-07-17 15:50:00,35.45,35.45,35.45,35.45,100.0,25.6833,25.6833,25.6833,25.6833,100.0
2009-07-17 15:55:00,35.47,35.47,35.44,35.44,12500.0,25.6978,25.6978,25.6761,25.6761,12500.0
2009-07-20 09:30:00,35.86,35.92,35.82,35.9,3600.0,25.9804,26.0239,25.9514,26.0094,3600.0
2009-07-20 09:35:00,36.03,36.03,35.98,35.98,300.0,26.1036,26.1036,26.0673,26.0673,300.0
2009-07-20 09:40:00,35.97,36.0,35.88,35.89,900.0,26.0601,26.0818,25.9949,26.0021,900.0
2009-07-20 09:45:00,35.89,35.89,35.87,35.89,2200.0,26.0021,26.0021,25.9876,26.0021,2200.0
2009-07-20 09:50:00,35.93,35.93,35.9,35.91,1000.0,26.0311,26.0311,26.0094,26.0166,1000.0
2009-07-20 09:55:00,35.9,35.9,35.9,35.9,200.0,26.0094,26.0094,26.0094,26.0094,200.0
2009-07-20 10:00:00,35.93,36.0,35.93,35.97,1300.0,26.0311,26.0818,26.0311,26.0601,1300.0
2009-07-20 10:05:00,35.97,35.97,35.87,35.87,1900.0,26.0601,26.0601,25.9876,25.9876,1900.0
2009-07-20 10:10:00,35.85,35.85,35.79,35.85,700.0,25.9731,25.9731,25.9297,25.9731,700.0
2009-07-20 10:15:00,35.85,35.89,35.85,35.89,400.0,25.9731,26.0021,25.9731,26.0021,400.0
2009-07-20 10:20:00,35.85,35.89,35.81,35.89,2100.0,25.9731,26.0021,25.9442,26.0021,2100.0
2009-07-20 10:25:00,35.89,35.9,35.86,35.86,4200.0,26.0021,26.0094,25.9804,25.9804,4200.0
2009-07-20 10:30:00,35.85,35.85,35.77,35.77,700.0,25.9731,25.9731,25.9152,25.9152,700.0
2009-07-20 10:35:00,35.77,35.77,35.77,35.77,100.0,25.9152,25.9152,25.9152,25.9152,100.0
2009-07-20 10:40:00,35.77,35.77,35.77,35.77,2300.0,25.9152,25.9152,25.9152,25.9152,2300.0
2009-07-20 10:45:00,35.79,35.79,35.72,35.75,400.0,25.9297,25.9297,25.879,25.9007,400.0
2009-07-20 10:50:00,35.76,35.77,35.76,35.77,300.0,25.9079,25.9152,25.9079,25.9152,300.0
2009-07-20 10:55:00,35.77,35.81,35.77,35.78,500.0,25.9152,25.9442,25.9152,25.9224,500.0
2009-07-20 11:00:00,35.8,35.81,35.79,35.81,600.0,25.9369,25.9442,25.9297,25.9442,600.0
2009-07-20 11:05:00,35.81,35.81,35.81,35.81,200.0,25.9442,25.9442,25.9442,25.9442,200.0
2009-07-20 11:10:00,35.81,35.81,35.81,35.81,400.0,25.9442,25.9442,25.9442,25.9442,400.0
2009-07-20 11:15:00,35.85,35.87,35.85,35.87,200.0,25.9731,25.9876,25.9731,25.9876,200.0
2009-07-20 11:20:00,35.85,35.88,35.85,35.88,400.0,25.9731,25.9949,25.9731,25.9949,400.0
2009-07-20 11:25:00,35.86,35.9,35.86,35.9,300.0,25.9804,26.0094,25.9804,26.0094,300.0
2009-07-20 11:30:00,35.88,35.93,35.88,35.93,400.0,25.9949,26.0311,25.9949,26.0311,400.0
2009-07-20 11:35:00,35.9,35.9,35.9,35.9,300.0,26.0094,26.0094,26.0094,26.0094,300.0
2009-07-20 11:40:00,35.9,35.9,35.9,35.9,300.0,26.0094,26.0094,26.0094,26.0094,300.0
2009-07-20 11:45:00,35.9,35.9,35.9,35.9,200.0,26.0094,26.0094,26.0094,26.0094,200.0
2009-07-20 11:50:00,35.89,35.9,35.88,35.9,1300.0,26.0021,26.0094,25.9949,26.0094,1300.0
2009-07-20 11:55:00,35.9,35.9,35.9,35.9,300.0,26.0094,26.0094,26.0094,26.0094,300.0
2009-07-20 12:00:00,35.9,35.9,35.9,35.9,400.0,26.0094,26.0094,26.0094,26.0094,400.0
2009-07-20 12:05:00,35.94,35.94,35.94,35.94,300.0,26.0383,26.0383,26.0383,26.0383,300.0
2009-07-20 12:10:00,35.98,35.98,35.98,35.98,300.0,26.0673,26.0673,26.0673,26.0673,300.0
2009-07-20 12:15:00,35.98,36.01,35.98,36.01,200.0,26.0673,26.0891,26.0673,26.0891,200.0
2009-07-20 12:20:00,36.01,36.02,36.01,36.01,300.0,26.0891,26.0963,26.0891,26.0891,300.0
2009-07-20 12:25:00,36.0,36.0,36.0,36.0,300.0,26.0818,26.0818,26.0818,26.0818,300.0
2009-07-20 12:30:00,36.02,36.02,36.02,36.02,200.0,26.0963,26.0963,26.0963,26.0963,200.0
2009-07-20 12:35:00,36.02,36.02,36.02,36.02,300.0,26.0963,26.0963,26.0963,26.0963,300.0
2009-07-20 12:40:00,36.05,36.06,36.05,36.06,300.0,26.118,26.1253,26.118,26.1253,300.0
2009-07-20 12:45:00,36.06,36.06,36.05,36.05,200.0,26.1253,26.1253,26.118,26.118,200.0
2009-07-20 12:50:00,35.99,36.03,35.99,36.02,400.0,26.0746,26.1036,26.0746,26.0963,400.0
2009-07-20 12:55:00,36.02,36.02,36.02,36.02,300.0,26.0963,26.0963,26.0963,26.0963,300.0
2009-07-20 13:00:00,36.02,36.02,35.99,36.02,400.0,26.0963,26.0963,26.0746,26.0963,400.0
2009-07-20 13:05:00,36.02,36.02,36.02,36.02,200.0,26.0963,26.0963,26.0963,26.0963,200.0
2009-07-20 13:10:00,36.02,36.02,35.98,35.98,800.0,26.0963,26.0963,26.0673,26.0673,800.0
2009-07-20 13:15:00,35.95,35.97,35.95,35.97,300.0,26.0456,26.0601,26.0456,26.0601,300.0
2009-07-20 13:20:00,35.97,35.98,35.97,35.98,300.0,26.0601,26.0673,26.0601,26.0673,300.0
2009-07-20 13:25:00,35.97,35.97,35.96,35.96,300.0,26.0601,26.0601,26.0528,26.0528,300.0
2009-07-20 13:30:00,35.96,35.96,35.92,35.94,300.0,26.0528,26.0528,26.0239,26.0383,300.0
2009-07-20 13:35:00,35.94,35.94,35.9,35.93,500.0,26.0383,26.0383,26.0094,26.0311,500.0
2009-07-20 13:40:00,35.94,35.94,35.94,35.94,300.0,26.0383,26.0383,26.0383,26.0383,300.0
2009-07-20 13:45:00,35.96,36.01,35.96,36.01,700.0,26.0528,26.0891,26.0528,26.0891,700.0
2009-07-20 13:50:00,36.02,36.02,35.97,36.01,600.0,26.0963,26.0963,26.0601,26.0891,600.0
2009-07-20 13:55:00,36.01,36.02,36.01,36.02,300.0,26.0891,26.0963,26.0891,26.0963,300.0
2009-07-20 14:00:00,36.01,36.01,35.98,35.98,1900.0,26.0891,26.0891,26.0673,26.0673,1900.0
2009-07-20 14:05:00,35.98,35.98,35.98,35.98,300.0,26.0673,26.0673,26.0673,26.0673,300.0
2009-07-20 14:10:00,36.02,36.05,36.02,36.05,400.0,26.0963,26.118,26.0963,26.118,400.0
2009-07-20 14:15:00,36.04,36.06,36.04,36.06,400.0,26.1108,26.1253,26.1108,26.1253,400.0
2009-07-20 14:20:00,36.01,36.05,36.01,36.02,600.0,26.0891,26.118,26.0891,26.0963,600.0
2009-07-20 14:25:00,36.01,36.01,35.98,36.0,700.0,26.0891,26.0891,26.0673,26.0818,700.0
2009-07-20 14:30:00,36.02,36.02,36.02,36.02,600.0,26.0963,26.0963,26.0963,26.0963,600.0
2009-07-20 14:35:00,36.02,36.05,36.02,36.04,1000.0,26.0963,26.118,26.0963,26.1108,1000.0
2009-07-20 14:40:00,36.02,36.02,36.01,36.02,900.0,26.0963,26.0963,26.0891,26.0963,900.0
2009-07-20 14:45:00,36.06,36.06,36.03,36.04,600.0,26.1253,26.1253,26.1036,26.1108,600.0
2009-07-20 14:50:00,36.05,36.05,36.05,36.05,400.0,26.118,26.118,26.118,26.118,400.0
2009-07-20 14:55:00,36.05,36.05,36.03,36.03,600.0,26.118,26.118,26.1036,26.1036,600.0
2009-07-20 15:00:00,36.02,36.07,36.02,36.07,600.0,26.0963,26.1325,26.0963,26.1325,600.0
2009-07-20 15:05:00,36.08,36.15,36.08,36.15,1200.0,26.1398,26.1905,26.1398,26.1905,1200.0
2009-07-20 15:10:00,36.13,36.13,36.13,36.13,100.0,26.176,26.176,26.176,26.176,100.0
2009-07-20 15:15:00,36.16,36.16,36.13,36.13,900.0,26.1977,26.1977,26.176,26.176,900.0
2009-07-20 15:20:00,36.13,36.13,36.12,36.13,900.0,26.176,26.176,26.1688,26.176,900.0
2009-07-20 15:25:00,36.13,36.14,36.13,36.14,900.0,26.176,26.1832,26.176,26.1832,900.0
2009-07-20 15:30:00,36.12,36.12,36.09,36.09,900.0,26.1688,26.1688,26.147,26.147,900.0
2009-07-20 15:35:00,36.11,36.13,36.11,36.13,1200.0,26.1615,26.176,26.1615,26.176,1200.0
2009-07-20 15:40:00,36.12,36.12,36.12,36.12,1200.0,26.1688,26.1688,26.1688,26.1688,1200.0
2009-07-20 15:45:00,36.12,36.12,36.12,36.12,1200.0,26.1688,26.1688,26.1688,26.1688,1200.0
2009-07-20 15:50:00,36.16,36.17,36.16,36.17,1200.0,26.1977,26.205,26.1977,26.205,1200.0
2009-07-20 15:55:00,36.12,36.16,36.12,36.13,3500.0,26.1688,26.1977,26.1688,26.176,3500.0
2009-07-21 09:30:00,36.41,36.46,36.41,36.46,3900.0,26.3789,26.4151,26.3789,26.4151,3900.0
2009-07-21 09:35:00,36.38,36.42,36.38,36.42,4100.0,26.3571,26.3861,26.3571,26.3861,4100.0
2009-07-21 09:40:00,36.4,36.42,36.27,36.27,4900.0,26.3716,26.3861,26.2774,26.2774,4900.0
2009-07-21 09:45:00,36.29,36.29,36.25,36.29,300.0,26.2919,26.2919,26.2629,26.2919,300.0
2009-07-21 09:50:00,36.3,36.3,36.25,36.25,700.0,26.2992,26.2992,26.2629,26.2629,700.0
2009-07-21 09:55:00,36.29,36.34,36.29,36.32,400.0,26.2919,26.3281,26.2919,26.3137,400.0
2009-07-21 10:00:00,36.33,36.33,36.2,36.21,3900.0,26.3209,26.3209,26.2267,26.234,3900.0
2009-07-21 10:05:00,36.19,36.21,36.15,36.15,3200.0,26.2195,26.234,26.1905,26.1905,3200.0
2009-07-21 10:10:00,36.13,36.17,36.1,36.17,2000.0,26.176,26.205,26.1543,26.205,2000.0
2009-07-21 10:15:00,36.17,36.21,36.12,36.21,400.0,26.205,26.234,26.1688,26.234,400.0
2009-07-21 10:20:00,36.21,36.25,36.21,36.25,500.0,26.234,26.2629,26.234,26.2629,500.0
2009-07-21 10:25:00,36.25,36.25,36.22,36.25,1300.0,26.2629,26.2629,26.2412,26.2629,1300.0
2009-07-21 10:30:00,36.29,36.34,36.29,36.33,1500.0,26.2919,26.3281,26.2919,26.3209,1500.0
2009-07-21 10:35:00,36.33,36.33,36.3,36.31,1000.0,26.3209,26.3209,26.2992,26.3064,1000.0
2009-07-21 10:40:00,36.37,36.37,36.32,36.33,1800.0,26.3499,26.3499,26.3137,26.3209,1800.0
2009-07-21 10:45:00,36.29,36.29,36.29,36.29,600.0,26.2919,26.2919,26.2919,26.2919,600.0
2009-07-21 10:50:00,36.29,36.29,36.29,36.29,0.0,26.2919,26.2919,26.2919,26.2919,0.0
2009-07-21 10:55:00,36.29,36.34,36.29,36.33,1100.0,26.2919,26.3281,26.2919,26.3209,1100.0
2009-07-21 11:00:00,36.33,36.33,36.29,36.29,300.0,26.3209,26.3209,26.2919,26.2919,300.0
2009-07-21 11:05:00,36.29,36.29,36.29,36.29,300.0,26.2919,26.2919,26.2919,26.2919,300.0
2009-07-21 11:10:00,36.29,36.29,36.22,36.24,2000.0,26.2919,26.2919,26.2412,26.2557,2000.0
2009-07-21 11:15:00,36.25,36.3,36.25,36.29,1500.0,26.2629,26.2992,26.2629,26.2919,1500.0
2009-07-21 11:20:00,36.29,36.29,36.25,36.25,1000.0,26.2919,26.2919,26.2629,26.2629,1000.0
2009-07-21 11:25:00,36.25,36.25,36.21,36.23,800.0,26.2629,26.2629,26.234,26.2484,800.0
2009-07-21 11:30:00,36.21,36.21,36.2,36.21,1000.0,26.234,26.234,26.2267,26.234,1000.0
2009-07-21 11:35:00,36.21,36.21,36.21,36.21,1000.0,26.234,26.234,26.234,26.234,1000.0
2009-07-21 11:40:00,36.2,36.21,36.19,36.19,900.0,26.2267,26.234,26.2195,26.2195,900.0
2009-07-21 11:45:00,36.13,36.13,36.13,36.13,100.0,26.176,26.176,26.176,26.176,100.0
2009-07-21 11:50:00,36.13,36.13,36.09,36.09,300.0,26.176,26.176,26.147,26.147,300.0
2009-07-21 11:55:00,36.07,36.07,36.0,36.01,18600.0,26.1325,26.1325,26.0818,26.0891,18600.0
2009-07-21 12:00:00,36.01,36.05,36.01,36.05,1600.0,26.0891,26.118,26.0891,26.118,1600.0
2009-07-21 12:05:00,36.05,36.05,36.04,36.05,300.0,26.118,26.118,26.1108,26.118,300.0
2009-07-21 12:10:00,36.05,36.05,36.05,36.05,700.0,26.118,26.118,26.118,26.118,700.0
2009-07-21 12:15:00,36.05,36.05,36.05,36.05,200.0,26.118,26.118,26.118,26.118,200.0
2009-07-21 12:20:00,36.05,36.05,36.01,36.01,500.0,26.118,26.118,26.0891,26.0891,500.0
2009-07-21 12:25:00,36.01,36.05,36.01,36.05,500.0,26.0891,26.118,26.0891,26.118,500.0
2009-07-21 12:30:00,36.05,36.05,36.01,36.01,200.0,26.118,26.118,26.0891,26.0891,200.0
2009-07-21 12:35:00,36.01,36.01,36.01,36.01,600.0,26.0891,26.0891,26.0891,26.0891,600.0
2009-07-21 12:40:00,36.05,36.05,36.01,36.05,400.0,26.118,26.118,26.0891,26.118,400.0
2009-07-21 12:45:00,36.03,36.05,36.03,36.04,300.0,26.1036,26.118,26.1036,26.1108,300.0
2009-07-21 12:50:00,36.04,36.04,36.0,36.0,200.0,26.1108,26.1108,26.0818,26.0818,200.0
2009-07-21 12:55:00,36.0,36.0,35.97,35.97,300.0,26.0818,26.0818,26.0601,26.0601,300.0
2009-07-21 13:00:00,35.94,35.96,35.87,35.92,6000.0,26.0383,26.0528,25.9876,26.0239,6000.0
2009-07-21 13:05:00,35.92,35.92,35.87,35.87,300.0,26.0239,26.0239,25.9876,25.9876,300.0
2009-07-21 13:10:00,35.88,35.89,35.88,35.89,200.0,25.9949,26.0021,25.9949,26.0021,200.0
2009-07-21 13:15:00,35.91,35.92,35.85,35.85,6800.0,26.0166,26.0239,25.9731,25.9731,6800.0
2009-07-21 13:20:00,35.9,35.96,35.9,35.95,4600.0,26.0094,26.0528,26.0094,26.0456,4600.0
2009-07-21 13:25:00,35.97,36.0,35.97,36.0,300.0,26.0601,26.0818,26.0601,26.0818,300.0
2009-07-21 13:30:00,36.0,36.0,36.0,36.0,200.0,26.0818,26.0818,26.0818,26.0818,200.0
2009-07-21 13:35:00,35.99,35.99,35.97,35.97,200.0,26.0746,26.0746,26.0601,26.0601,200.0
2009-07-21 13:40:00,35.97,35.97,35.97,35.97,300.0,26.0601,26.0601,26.0601,26.0601,300.0
2009-07-21 13:45:00,35.99,36.01,35.99,36.01,300.0,26.0746,26.0891,26.0746,26.0891,300.0
2009-07-21 13:50:00,36.0,36.0,36.0,36.0,200.0,26.0818,26.0818,26.0818,26.0818,200.0
2009-07-21 13:55:00,35.97,35.97,35.97,35.97,1500.0,26.0601,26.0601,26.0601,26.0601,1500.0
2009-07-21 14:00:00,35.99,36.01,35.99,36.01,400.0,26.0746,26.0891,26.0746,26.0891,400.0
2009-07-21 14:05:00,36.0,36.01,36.0,36.01,200.0,26.0818,26.0891,26.0818,26.0891,200.0
2009-07-21 14:10:00,36.04,36.05,36.0,36.05,500.0,26.1108,26.118,26.0818,26.118,500.0
2009-07-21 14:15:00,36.02,36.08,36.02,36.05,500.0,26.0963,26.1398,26.0963,26.118,500.0
2009-07-21 14:20:00,36.04,36.05,36.0,36.05,600.0,26.1108,26.118,26.0818,26.118,600.0
2009-07-21 14:25:00,36.04,36.05,36.04,36.05,300.0,26.1108,26.118,26.1108,26.118,300.0
2009-07-21 14:30:00,36.04,36.05,36.04,36.05,300.0,26.1108,26.118,26.1108,26.118,300.0
2009-07-21 14:35:00,36.01,36.05,36.01,36.05,1400.0,26.0891,26.118,26.0891,26.118,1400.0
2009-07-21 14:40:00,36.08,36.08,36.05,36.05,400.0,26.1398,26.1398,26.118,26.118,400.0
2009-07-21 14:45:00,36.05,36.09,36.05,36.09,1000.0,26.118,26.147,26.118,26.147,1000.0
2009-07-21 14:50:00,36.09,36.09,36.09,36.09,0.0,26.147,26.147,26.147,26.147,0.0
2009-07-21 14:55:00,36.08,36.13,36.08,36.13,700.0,26.1398,26.176,26.1398,26.176,700.0
2009-07-21 15:00:00,36.13,36.16,36.13,36.16,3500.0,26.176,26.1977,26.176,26.1977,3500.0
2009-07-21 15:05:00,36.14,36.14,36.13,36.13,400.0,26.1832,26.1832,26.176,26.176,400.0
2009-07-21 15:10:00,36.13,36.16,36.13,36.16,600.0,26.176,26.1977,26.176,26.1977,600.0
2009-07-21 15:15:00,36.16,36.16,36.12,36.16,800.0,26.1977,26.1977,26.1688,26.1977,800.0
2009-07-21 15:20:00,36.17,36.5,36.16,36.16,101300.0,26.205,26.4441,26.1977,26.1977,101300.0
2009-07-21 15:25:00,36.17,36.2,36.16,36.2,4400.0,26.205,26.2267,26.1977,26.2267,4400.0
2009-07-21 15:30:00,36.2,36.2,36.16,36.16,5100.0,26.2267,26.2267,26.1977,26.1977,5100.0
2009-07-21 15:35:00,36.17,36.2,36.16,36.18,1600.0,26.205,26.2267,26.1977,26.2122,1600.0
2009-07-21 15:40:00,36.21,36.21,36.19,36.19,7000.0,26.234,26.234,26.2195,26.2195,7000.0
2009-07-21 15:45:00,36.21,36.23,36.2,36.23,1800.0,26.234,26.2484,26.2267,26.2484,1800.0
2009-07-21 15:50:00,36.22,36.24,36.22,36.24,1800.0,26.2412,26.2557,26.2412,26.2557,1800.0
2009-07-21 15:55:00,36.24,36.29,36.24,36.29,4500.0,26.2557,26.2919,26.2557,26.2919,4500.0
2009-07-22 09:30:00,35.82,36.08,35.82,36.04,3800.0,25.9514,26.1398,25.9514,26.1108,3800.0
2009-07-22 09:35:00,36.04,36.08,36.04,36.05,3300.0,26.1108,26.1398,26.1108,26.118,3300.0
2009-07-22 09:40:00,36.05,36.05,36.05,36.05,0.0,26.118,26.118,26.118,26.118,0.0
2009-07-22 09:45:00,36.1,36.1,36.1,36.1,100.0,26.1543,26.1543,26.1543,26.1543,100.0
2009-07-22 09:50:00,36.16,36.2,36.16,36.2,2100.0,26.1977,26.2267,26.1977,26.2267,2100.0
2009-07-22 09:55:00,36.2,36.2,36.2,36.2,1500.0,26.2267,26.2267,26.2267,26.2267,1500.0
2009-07-22 10:00:00,36.2,36.2,36.2,36.2,0.0,26.2267,26.2267,26.2267,26.2267,0.0
2009-07-22 10:05:00,36.2,36.2,36.2,36.2,0.0,26.2267,26.2267,26.2267,26.2267,0.0
2009-07-22 10:10:00,36.2,36.2,36.2,36.2,0.0,26.2267,26.2267,26.2267,26.2267,0.0
2009-07-22 10:15:00,36.16,36.16,36.16,36.16,100.0,26.1977,26.1977,26.1977,26.1977,100.0
2009-07-22 10:20:00,36.16,36.16,36.16,36.16,0.0,26.1977,26.1977,26.1977,26.1977,0.0
2009-07-22 10:25:00,36.17,36.17,36.17,36.17,100.0,26.205,26.205,26.205,26.205,100.0
2009-07-22 10:30:00,36.16,36.16,36.16,36.16,200.0,26.1977,26.1977,26.1977,26.1977,200.0
2009-07-22 10:35:00,36.16,36.16,36.16,36.16,0.0,26.1977,26.1977,26.1977,26.1977,0.0
2009-07-22 10:40:00,36.13,36.13,36.13,36.13,1000.0,26.176,26.176,26.176,26.176,1000.0
2009-07-22 10:45:00,36.12,36.16,36.12,36.16,200.0,26.1688,26.1977,26.1688,26.1977,200.0
2009-07-22 10:50:00,36.2,36.2,36.2,36.2,1500.0,26.2267,26.2267,26.2267,26.2267,1500.0
2009-07-22 10:55:00,36.2,36.2,36.2,36.2,0.0,26.2267,26.2267,26.2267,26.2267,0.0
2009-07-22 11:00:00,36.2,36.2,36.2,36.2,0.0,26.2267,26.2267,26.2267,26.2267,0.0
2009-07-22 11:05:00,36.31,36.31,36.31,36.31,900.0,26.3064,26.3064,26.3064,26.3064,900.0
2009-07-22 11:10:00,36.31,36.31,36.31,36.31,100.0,26.3064,26.3064,26.3064,26.3064,100.0
2009-07-22 11:15:00,36.31,36.31,36.31,36.31,0.0,26.3064,26.3064,26.3064,26.3064,0.0
2009-07-22 11:20:00,36.31,36.31,36.31,36.31,0.0,26.3064,26.3064,26.3064,26.3064,0.0
2009-07-22 11:25:00,36.31,36.31,36.31,36.31,0.0,26.3064,26.3064,26.3064,26.3064,0.0
2009-07-22 11:30:00,36.31,36.31,36.31,36.31,0.0,26.3064,26.3064,26.3064,26.3064,0.0
2009-07-22 11:35:00,36.31,36.31,36.31,36.31,0.0,26.3064,26.3064,26.3064,26.3064,0.0
2009-07-22 11:40:00,36.31,36.31,36.31,36.31,0.0,26.3064,26.3064,26.3064,26.3064,0.0
2009-07-22 11:45:00,36.31,36.31,36.31,36.31,0.0,26.3064,26.3064,26.3064,26.3064,0.0
2009-07-22 11:50:00,36.31,36.31,36.31,36.31,0.0,26.3064,26.3064,26.3064,26.3064,0.0
2009-07-22 11:55:00,36.2,36.2,36.2,36.2,100.0,26.2267,26.2267,26.2267,26.2267,100.0
2009-07-22 12:00:00,36.28,36.28,36.28,36.28,100.0,26.2847,26.2847,26.2847,26.2847,100.0
2009-07-22 12:05:00,36.28,36.28,36.28,36.28,0.0,26.2847,26.2847,26.2847,26.2847,0.0
2009-07-22 12:10:00,36.23,36.23,36.23,36.23,200.0,26.2484,26.2484,26.2484,26.2484,200.0
2009-07-22 12:15:00,36.24,36.24,36.24,36.24,200.0,26.2557,26.2557,26.2557,26.2557,200.0
2009-07-22 12:20:00,36.24,36.24,36.24,36.24,0.0,26.2557,26.2557,26.2557,26.2557,0.0
2009-07-22 12:25:00,36.24,36.24,36.24,36.24,0.0,26.2557,26.2557,26.2557,26.2557,0.0
2009-07-22 12:30:00,36.24,36.24,36.24,36.24,0.0,26.2557,26.2557,26.2557,26.2557,0.0
2009-07-22 12:35:00,36.24,36.24,36.24,36.24,0.0,26.2557,26.2557,26.2557,26.2557,0.0
2009-07-22 12:40:00,36.24,36.24,36.24,36.24,0.0,26.2557,26.2557,26.2557,26.2557,0.0
2009-07-22 12:45:00,36.24,36.24,36.24,36.24,0.0,26.2557,26.2557,26.2557,26.2557,0.0
2009-07-22 12:50:00,36.24,36.24,36.24,36.24,0.0,26.2557,26.2557,26.2557,26.2557,0.0
2009-07-22 12:55:00,36.24,36.24,36.24,36.24,0.0,26.2557,26.2557,26.2557,26.2557,0.0
2009-07-22 13:00:00,36.4,36.4,36.4,36.4,200.0,26.3716,26.3716,26.3716,26.3716,200.0
2009-07-22 13:05:00,36.44,36.44,36.44,36.44,200.0,26.4006,26.4006,26.4006,26.4006,200.0
2009-07-22 13:10:00,36.42,36.44,36.42,36.44,800.0,26.3861,26.4006,26.3861,26.4006,800.0
2009-07-22 13:15:00,36.44,36.44,36.44,36.44,900.0,26.4006,26.4006,26.4006,26.4006,900.0
2009-07-22 13:20:00,36.38,36.38,36.38,36.38,200.0,26.3571,26.3571,26.3571,26.3571,200.0
2009-07-22 13:25:00,36.36,36.36,36.36,36.36,100.0,26.3426,26.3426,26.3426,26.3426,100.0
2009-07-22 13:30:00,36.36,36.36,36.36,36.36,0.0,26.3426,26.3426,26.3426,26.3426,0.0
2009-07-22 13:35:00,36.36,36.36,36.36,36.36,100.0,26.3426,26.3426,26.3426,26.3426,100.0
2009-07-22 13:40:00,36.36,36.36,36.36,36.36,0.0,26.3426,26.3426,26.3426,26.3426,0.0
2009-07-22 13:45:00,36.34,36.34,36.34,36.34,100.0,26.3281,26.3281,26.3281,26.3281,100.0
2009-07-22 13:50:00,36.36,36.36,36.36,36.36,1700.0,26.3426,26.3426,26.3426,26.3426,1700.0
2009-07-22 13:55:00,36.36,36.36,36.36,36.36,0.0,26.3426,26.3426,26.3426,26.3426,0.0
2009-07-22 14:00:00,36.4,36.4,36.4,36.4,200.0,26.3716,26.3716,26.3716,26.3716,200.0
2009-07-22 14:05:00,36.32,36.32,36.32,36.32,100.0,26.3137,26.3137,26.3137,26.3137,100.0
2009-07-22 14:10:00,36.32,36.32,36.3,36.32,1700.0,26.3137,26.3137,26.2992,26.3137,1700.0
2009-07-22 14:15:00,36.32,36.32,36.32,36.32,0.0,26.3137,26.3137,26.3137,26.3137,0.0
2009-07-22 14:20:00,36.32,36.32,36.32,36.32,100.0,26.3137,26.3137,26.3137,26.3137,100.0
2009-07-22 14:25:00,36.32,36.32,36.32,36.32,100.0,26.3137,26.3137,26.3137,26.3137,100.0
2009-07-22 14:30:00,36.32,36.32,36.32,36.32,0.0,26.3137,26.3137,26.3137,26.3137,0.0
2009-07-22 14:35:00,36.32,36.32,36.32,36.32,0.0,26.3137,26.3137,26.3137,26.3137,0.0
2009-07-22 14:40:00,36.32,36.32,36.32,36.32,0.0,26.3137,26.3137,26.3137,26.3137,0.0
2009-07-22 14:45:00,36.32,36.32,36.32,36.32,0.0,26.3137,26.3137,26.3137,26.3137,0.0
2009-07-22 14:50:00,36.36,36.36,36.36,36.36,2100.0,26.3426,26.3426,26.3426,26.3426,2100.0
2009-07-22 14:55:00,36.37,36.38,36.35,36.38,500.0,26.3499,26.3571,26.3354,26.3571,500.0
2009-07-22 15:00:00,36.4,36.4,36.4,36.4,400.0,26.3716,26.3716,26.3716,26.3716,400.0
2009-07-22 15:05:00,36.37,36.37,36.32,36.32,200.0,26.3499,26.3499,26.3137,26.3137,200.0
2009-07-22 15:10:00,36.28,36.28,36.27,36.28,400.0,26.2847,26.2847,26.2774,26.2847,400.0
2009-07-22 15:15:00,36.24,36.24,36.23,36.23,500.0,26.2557,26.2557,26.2484,26.2484,500.0
2009-07-22 15:20:00,36.23,36.23,36.23,36.23,0.0,26.2484,26.2484,26.2484,26.2484,0.0
2009-07-22 15:25:00,36.19,36.24,36.19,36.24,200.0,26.2195,26.2557,26.2195,26.2557,200.0
2009-07-22 15:30:00,36.24,36.24,36.24,36.24,1400.0,26.2557,26.2557,26.2557,26.2557,1400.0
2009-07-22 15:35:00,36.24,36.28,36.24,36.28,8500.0,26.2557,26.2847,26.2557,26.2847,8500.0
2009-07-22 15:40:00,36.29,36.3,36.2,36.24,5700.0,26.2919,26.2992,26.2267,26.2557,5700.0
2009-07-22 15:45:00,36.23,36.23,36.23,36.23,100.0,26.2484,26.2484,26.2484,26.2484,100.0
2009-07-22 15:50:00,36.19,36.21,36.19,36.21,2300.0,26.2195,26.234,26.2195,26.234,2300.0
2009-07-22 15:55:00,36.22,36.23,36.22,36.23,1300.0,26.2412,26.2484,26.2412,26.2484,1300.0
2009-07-23 09:30:00,36.27,36.36,36.27,36.34,2600.0,26.2774,26.3426,26.2774,26.3281,2600.0
2009-07-23 09:35:00,36.35,36.38,36.35,36.38,800.0,26.3354,26.3571,26.3354,26.3571,800.0
2009-07-23 09:40:00,36.38,36.38,36.38,36.38,0.0,26.3571,26.3571,26.3571,26.3571,0.0
2009-07-23 09:45:00,36.4,36.44,36.37,36.44,800.0,26.3716,26.4006,26.3499,26.4006,800.0
2009-07-23 09:50:00,36.44,36.44,36.44,36.44,0.0,26.4006,26.4006,26.4006,26.4006,0.0
2009-07-23 09:55:00,36.43,36.47,36.43,36.47,200.0,26.3933,26.4223,26.3933,26.4223,200.0
2009-07-23 10:00:00,36.56,36.56,36.46,36.54,700.0,26.4875,26.4875,26.4151,26.473,700.0
2009-07-23 10:05:00,36.61,36.7,36.61,36.7,6600.0,26.5238,26.589,26.5238,26.589,6600.0
2009-07-23 10:10:00,36.7,36.7,36.7,36.7,0.0,26.589,26.589,26.589,26.589,0.0
2009-07-23 10:15:00,36.7,36.7,36.7,36.7,0.0,26.589,26.589,26.589,26.589,0.0
2009-07-23 10:20:00,36.86,36.88,36.86,36.88,53200.0,26.7049,26.7194,26.7049,26.7194,53200.0
2009-07-23 10:25:00,36.86,36.86,36.86,36.86,116000.0,26.7049,26.7049,26.7049,26.7049,116000.0
2009-07-23 10:30:00,36.82,36.89,36.82,36.89,2400.0,26.6759,26.7266,26.6759,26.7266,2400.0
2009-07-23 10:35:00,36.88,36.88,36.88,36.88,100.0,26.7194,26.7194,26.7194,26.7194,100.0
2009-07-23 10:40:00,36.88,36.88,36.88,36.88,0.0,26.7194,26.7194,26.7194,26.7194,0.0
2009-07-23 10:45:00,36.88,36.88,36.88,36.88,0.0,26.7194,26.7194,26.7194,26.7194,0.0
2009-07-23 10:50:00,36.88,36.88,36.88,36.88,0.0,26.7194,26.7194,26.7194,26.7194,0.0
2009-07-23 10:55:00,36.88,36.88,36.88,36.88,0.0,26.7194,26.7194,26.7194,26.7194,0.0
2009-07-23 11:00:00,36.97,36.97,36.97,36.97,100.0,26.7846,26.7846,26.7846,26.7846,100.0
2009-07-23 11:05:00,36.97,36.97,36.97,36.97,0.0,26.7846,26.7846,26.7846,26.7846,0.0
2009-07-23 11:10:00,36.97,36.97,36.97,36.97,0.0,26.7846,26.7846,26.7846,26.7846,0.0
2009-07-23 11:15:00,37.06,37.06,37.06,37.06,400.0,26.8498,26.8498,26.8498,26.8498,400.0
2009-07-23 11:20:00,37.06,37.06,37.06,37.06,0.0,26.8498,26.8498,26.8498,26.8498,0.0
2009-07-23 11:25:00,37.06,37.06,37.06,37.06,0.0,26.8498,26.8498,26.8498,26.8498,0.0
2009-07-23 11:30:00,37.08,37.09,37.08,37.08,2400.0,26.8643,26.8715,26.8643,26.8643,2400.0
2009-07-23 11:35:00,37.1,37.1,37.1,37.1,1100.0,26.8788,26.8788,26.8788,26.8788,1100.0
2009-07-23 11:40:00,37.12,37.12,37.11,37.12,2300.0,26.8932,26.8932,26.886,26.8932,2300.0
2009-07-23 11:45:00,37.1,37.14,37.1,37.13,6800.0,26.8788,26.9077,26.8788,26.9005,6800.0
2009-07-23 11:50:00,37.14,37.14,37.13,37.13,2200.0,26.9077,26.9077,26.9005,26.9005,2200.0
2009-07-23 11:55:00,37.14,37.14,37.13,37.13,2700.0,26.9077,26.9077,26.9005,26.9005,2700.0
2009-07-23 12:00:00,37.14,37.14,37.14,37.14,100.0,26.9077,26.9077,26.9077,26.9077,100.0
2009-07-23 12:05:00,37.14,37.15,37.14,37.15,2200.0,26.9077,26.915,26.9077,26.915,2200.0
2009-07-23 12:10:00,37.13,37.14,37.12,37.14,3600.0,26.9005,26.9077,26.8932,26.9077,3600.0
2009-07-23 12:15:00,37.15,37.15,37.14,37.14,2200.0,26.915,26.915,26.9077,26.9077,2200.0
2009-07-23 12:20:00,37.16,37.16,37.16,37.16,100.0,26.9222,26.9222,26.9222,26.9222,100.0
2009-07-23 12:25:00,37.13,37.13,37.13,37.13,400.0,26.9005,26.9005,26.9005,26.9005,400.0
2009-07-23 12:30:00,37.12,37.13,37.12,37.12,300.0,26.8932,26.9005,26.8932,26.8932,300.0
2009-07-23 12:35:00,37.13,37.13,37.13,37.13,1000.0,26.9005,26.9005,26.9005,26.9005,1000.0
2009-07-23 12:40:00,37.13,37.13,37.13,37.13,400.0,26.9005,26.9005,26.9005,26.9005,400.0
2009-07-23 12:45:00,37.16,37.17,37.16,37.17,4200.0,26.9222,26.9295,26.9222,26.9295,4200.0
2009-07-23 12:50:00,37.16,37.16,37.13,37.13,2400.0,26.9222,26.9222,26.9005,26.9005,2400.0
2009-07-23 12:55:00,37.13,37.13,37.13,37.13,0.0,26.9005,26.9005,26.9005,26.9005,0.0
2009-07-23 13:00:00,37.14,37.14,37.14,37.14,1000.0,26.9077,26.9077,26.9077,26.9077,1000.0
2009-07-23 13:05:00,37.13,37.13,37.12,37.12,300.0,26.9005,26.9005,26.8932,26.8932,300.0
2009-07-23 13:10:00,37.12,37.12,37.12,37.12,0.0,26.8932,26.8932,26.8932,26.8932,0.0
2009-07-23 13:15:00,37.13,37.13,37.13,37.13,200.0,26.9005,26.9005,26.9005,26.9005,200.0
2009-07-23 13:20:00,37.13,37.13,37.13,37.13,1300.0,26.9005,26.9005,26.9005,26.9005,1300.0
2009-07-23 13:25:00,37.17,37.17,37.13,37.14,1800.0,26.9295,26.9295,26.9005,26.9077,1800.0
2009-07-23 13:30:00,37.17,37.17,37.17,37.17,1200.0,26.9295,26.9295,26.9295,26.9295,1200.0
2009-07-23 13:35:00,37.18,37.21,37.18,37.21,1100.0,26.9367,26.9585,26.9367,26.9585,1100.0
2009-07-23 13:40:00,37.18,37.18,37.18,37.18,100.0,26.9367,26.9367,26.9367,26.9367,100.0
2009-07-23 13:45:00,37.14,37.14,37.11,37.11,12200.0,26.9077,26.9077,26.886,26.886,12200.0
2009-07-23 13:50:00,37.1,37.12,37.07,37.12,4900.0,26.8788,26.8932,26.857,26.8932,4900.0
2009-07-23 13:55:00,37.05,37.05,37.05,37.05,3100.0,26.8425,26.8425,26.8425,26.8425,3100.0
2009-07-23 14:00:00,37.04,37.07,37.0,37.0,9400.0,26.8353,26.857,26.8063,26.8063,9400.0
2009-07-23 14:05:00,37.0,37.0,37.0,37.0,0.0,26.8063,26.8063,26.8063,26.8063,0.0
2009-07-23 14:10:00,37.0,37.02,37.0,37.0,14300.0,26.8063,26.8208,26.8063,26.8063,14300.0
2009-07-23 14:15:00,37.01,37.03,37.01,37.03,2200.0,26.8136,26.828,26.8136,26.828,2200.0
2009-07-23 14:20:00,37.08,37.08,37.05,37.05,1500.0,26.8643,26.8643,26.8425,26.8425,1500.0
2009-07-23 14:25:00,37.05,37.05,37.05,37.05,0.0,26.8425,26.8425,26.8425,26.8425,0.0
2009-07-23 14:30:00,37.05,37.05,37.05,37.05,0.0,26.8425,26.8425,26.8425,26.8425,0.0
2009-07-23 14:35:00,37.05,37.05,37.05,37.05,0.0,26.8425,26.8425,26.8425,26.8425,0.0
2009-07-23 14:40:00,37.05,37.05,37.05,37.05,0.0,26.8425,26.8425,26.8425,26.8425,0.0
2009-07-23 14:45:00,37.09,37.09,37.09,37.09,1200.0,26.8715,26.8715,26.8715,26.8715,1200.0
2009-07-23 14:50:00,37.07,37.07,37.06,37.06,200.0,26.857,26.857,26.8498,26.8498,200.0
2009-07-23 14:55:00,37.09,37.09,37.05,37.09,600.0,26.8715,26.8715,26.8425,26.8715,600.0
2009-07-23 15:00:00,37.09,37.09,37.09,37.09,3600.0,26.8715,26.8715,26.8715,26.8715,3600.0
2009-07-23 15:05:00,37.15,37.2,37.15,37.18,4100.0,26.915,26.9512,26.915,26.9367,4100.0
2009-07-23 15:10:00,37.18,37.18,37.18,37.18,0.0,26.9367,26.9367,26.9367,26.9367,0.0
2009-07-23 15:15:00,37.13,37.13,37.13,37.13,100.0,26.9005,26.9005,26.9005,26.9005,100.0
2009-07-23 15:20:00,37.1,37.1,37.1,37.1,100.0,26.8788,26.8788,26.8788,26.8788,100.0
2009-07-23 15:25:00,37.11,37.11,37.11,37.11,300.0,26.886,26.886,26.886,26.886,300.0
2009-07-23 15:30:00,37.11,37.11,37.08,37.09,500.0,26.886,26.886,26.8643,26.8715,500.0
2009-07-23 15:35:00,37.05,37.05,37.05,37.05,100.0,26.8425,26.8425,26.8425,26.8425,100.0
2009-07-23 15:40:00,37.04,37.12,37.04,37.12,5200.0,26.8353,26.8932,26.8353,26.8932,5200.0
2009-07-23 15:45:00,37.06,37.06,37.06,37.06,100.0,26.8498,26.8498,26.8498,26.8498,100.0
2009-07-23 15:50:00,37.02,37.02,36.96,37.02,600.0,26.8208,26.8208,26.7773,26.8208,600.0
2009-07-23 15:55:00,37.03,37.04,36.98,37.04,1700.0,26.828,26.8353,26.7918,26.8353,1700.0
2009-07-24 09:30:00,36.92,36.95,36.9,36.9,2100.0,26.7484,26.7701,26.7339,26.7339,2100.0
2009-07-24 09:35:00,36.93,36.93,36.93,36.93,100.0,26.7556,26.7556,26.7556,26.7556,100.0
2009-07-24 09:40:00,36.94,37.06,36.94,37.06,6200.0,26.7628,26.8498,26.7628,26.8498,6200.0
2009-07-24 09:45:00,37.06,37.06,37.06,37.06,0.0,26.8498,26.8498,26.8498,26.8498,0.0
2009-07-24 09:50:00,37.06,37.06,37.06,37.06,0.0,26.8498,26.8498,26.8498,26.8498,0.0
2009-07-24 09:55:00,36.93,36.93,36.84,36.85,13600.0,26.7556,26.7556,26.6904,26.6976,13600.0
2009-07-24 10:00:00,36.85,36.88,36.84,36.88,6700.0,26.6976,26.7194,26.6904,26.7194,6700.0
2009-07-24 10:05:00,36.88,36.88,36.85,36.85,1800.0,26.7194,26.7194,26.6976,26.6976,1800.0
2009-07-24 10:10:00,36.85,36.88,36.85,36.85,3100.0,26.6976,26.7194,26.6976,26.6976,3100.0
2009-07-24 10:15:00,36.85,36.9,36.85,36.89,6700.0,26.6976,26.7339,26.6976,26.7266,6700.0
2009-07-24 10:20:00,36.85,36.85,36.85,36.85,2100.0,26.6976,26.6976,26.6976,26.6976,2100.0
2009-07-24 10:25:00,36.89,36.93,36.89,36.93,2300.0,26.7266,26.7556,26.7266,26.7556,2300.0
2009-07-24 10:30:00,36.93,36.93,36.9,36.9,13400.0,26.7556,26.7556,26.7339,26.7339,13400.0
2009-07-24 10:35:00,36.86,36.86,36.85,36.85,600.0,26.7049,26.7049,26.6976,26.6976,600.0
2009-07-24 10:40:00,36.85,36.86,36.85,36.85,1700.0,26.6976,26.7049,26.6976,26.6976,1700.0
2009-07-24 10:45:00,36.85,36.91,36.85,36.86,156700.0,26.6976,26.7411,26.6976,26.7049,156700.0
2009-07-24 10:50:00,36.85,36.85,36.79,36.79,28700.0,26.6976,26.6976,26.6542,26.6542,28700.0
2009-07-24 10:55:00,36.77,36.79,36.77,36.79,200.0,26.6397,26.6542,26.6397,26.6542,200.0
2009-07-24 11:00:00,36.74,36.79,36.74,36.79,200.0,26.6179,26.6542,26.6179,26.6542,200.0
2009-07-24 11:05:00,36.79,36.79,36.79,36.79,100.0,26.6542,26.6542,26.6542,26.6542,100.0
2009-07-24 11:10:00,36.81,36.86,36.81,36.86,3100.0,26.6687,26.7049,26.6687,26.7049,3100.0
2009-07-24 11:15:00,36.88,36.88,36.88,36.88,5100.0,26.7194,26.7194,26.7194,26.7194,5100.0
2009-07-24 11:20:00,36.9,36.94,36.9,36.94,1400.0,26.7339,26.7628,26.7339,26.7628,1400.0
2009-07-24 11:25:00,36.94,36.94,36.94,36.94,0.0,26.7628,26.7628,26.7628,26.7628,0.0
2009-07-24 11:30:00,36.93,36.93,36.93,36.93,100.0,26.7556,26.7556,26.7556,26.7556,100.0
2009-07-24 11:35:00,36.93,36.93,36.93,36.93,0.0,26.7556,26.7556,26.7556,26.7556,0.0
2009-07-24 11:40:00,36.93,36.93,36.93,36.93,0.0,26.7556,26.7556,26.7556,26.7556,0.0
2009-07-24 11:45:00,36.93,36.93,36.93,36.93,0.0,26.7556,26.7556,26.7556,26.7556,0.0
2009-07-24 11:50:00,36.96,36.96,36.96,36.96,200.0,26.7773,26.7773,26.7773,26.7773,200.0
2009-07-24 11:55:00,36.97,37.02,36.97,37.02,500.0,26.7846,26.8208,26.7846,26.8208,500.0
2009-07-24 12:00:00,37.06,37.06,37.06,37.06,100.0,26.8498,26.8498,26.8498,26.8498,100.0
2009-07-24 12:05:00,37.06,37.06,37.06,37.06,0.0,26.8498,26.8498,26.8498,26.8498,0.0
2009-07-24 12:10:00,37.05,37.05,37.05,37.05,100.0,26.8425,26.8425,26.8425,26.8425,100.0
2009-07-24 12:15:00,37.05,37.05,37.05,37.05,0.0,26.8425,26.8425,26.8425,26.8425,0.0
2009-07-24 12:20:00,37.05,37.05,37.05,37.05,0.0,26.8425,26.8425,26.8425,26.8425,0.0
2009-07-24 12:25:00,37.05,37.05,37.05,37.05,0.0,26.8425,26.8425,26.8425,26.8425,0.0
2009-07-24 12:30:00,37.05,37.05,37.05,37.05,0.0,26.8425,26.8425,26.8425,26.8425,0.0
2009-07-24 12:35:00,37.05,37.05,37.05,37.05,0.0,26.8425,26.8425,26.8425,26.8425,0.0
2009-07-24 12:40:00,37.05,37.05,37.05,37.05,0.0,26.8425,26.8425,26.8425,26.8425,0.0
2009-07-24 12:45:00,37.05,37.05,37.05,37.05,0.0,26.8425,26.8425,26.8425,26.8425,0.0
2009-07-24 12:50:00,37.05,37.05,37.05,37.05,0.0,26.8425,26.8425,26.8425,26.8425,0.0
2009-07-24 12:55:00,37.0,37.0,37.0,37.0,500.0,26.8063,26.8063,26.8063,26.8063,500.0
2009-07-24 13:00:00,37.02,37.02,37.0,37.0,200.0,26.8208,26.8208,26.8063,26.8063,200.0
2009-07-24 13:05:00,37.0,37.0,37.0,37.0,0.0,26.8063,26.8063,26.8063,26.8063,0.0
2009-07-24 13:10:00,37.02,37.02,37.02,37.02,100.0,26.8208,26.8208,26.8208,26.8208,100.0
2009-07-24 13:15:00,37.02,37.04,37.02,37.04,200.0,26.8208,26.8353,26.8208,26.8353,200.0
2009-07-24 13:20:00,37.05,37.06,37.04,37.06,1800.0,26.8425,26.8498,26.8353,26.8498,1800.0
2009-07-24 13:25:00,37.06,37.06,37.06,37.06,0.0,26.8498,26.8498,26.8498,26.8498,0.0
2009-07-24 13:30:00,37.06,37.06,37.06,37.06,0.0,26.8498,26.8498,26.8498,26.8498,0.0
2009-07-24 13:35:00,37.06,37.06,37.06,37.06,0.0,26.8498,26.8498,26.8498,26.8498,0.0
2009-07-24 13:40:00,37.18,37.18,37.18,37.18,100.0,26.9367,26.9367,26.9367,26.9367,100.0
2009-07-24 13:45:00,37.18,37.18,37.18,37.18,0.0,26.9367,26.9367,26.9367,26.9367,0.0
2009-07-24 13:50:00,37.18,37.18,37.18,37.18,400.0,26.9367,26.9367,26.9367,26.9367,400.0
2009-07-24 13:55:00,37.13,37.13,37.13,37.13,1500.0,26.9005,26.9005,26.9005,26.9005,1500.0
2009-07-24 14:00:00,37.13,37.13,37.13,37.13,0.0,26.9005,26.9005,26.9005,26.9005,0.0
2009-07-24 14:05:00,37.21,37.21,37.21,37.21,1900.0,26.9585,26.9585,26.9585,26.9585,1900.0
2009-07-24 14:10:00,37.21,37.21,37.21,37.21,0.0,26.9585,26.9585,26.9585,26.9585,0.0
2009-07-24 14:15:00,37.17,37.17,37.17,37.17,600.0,26.9295,26.9295,26.9295,26.9295,600.0
2009-07-24 14:20:00,37.17,37.18,37.17,37.18,21100.0,26.9295,26.9367,26.9295,26.9367,21100.0
2009-07-24 14:25:00,37.17,37.17,37.17,37.17,6700.0,26.9295,26.9295,26.9295,26.9295,6700.0
2009-07-24 14:30:00,37.17,37.17,37.17,37.17,0.0,26.9295,26.9295,26.9295,26.9295,0.0
2009-07-24 14:35:00,37.17,37.17,37.17,37.17,0.0,26.9295,26.9295,26.9295,26.9295,0.0
2009-07-24 14:40:00,37.15,37.15,37.15,37.15,200.0,26.915,26.915,26.915,26.915,200.0
2009-07-24 14:45:00,37.15,37.19,37.15,37.18,1800.0,26.915,26.944,26.915,26.9367,1800.0
2009-07-24 14:50:00,37.18,37.18,37.18,37.18,0.0,26.9367,26.9367,26.9367,26.9367,0.0
2009-07-24 14:55:00,37.18,37.18,37.18,37.18,0.0,26.9367,26.9367,26.9367,26.9367,0.0
2009-07-24 15:00:00,37.15,37.15,37.15,37.15,100.0,26.915,26.915,26.915,26.915,100.0
2009-07-24 15:05:00,37.15,37.15,37.15,37.15,0.0,26.915,26.915,26.915,26.915,0.0
2009-07-24 15:10:00,37.12,37.12,37.12,37.12,100.0,26.8932,26.8932,26.8932,26.8932,100.0
2009-07-24 15:15:00,37.13,37.13,37.13,37.13,500.0,26.9005,26.9005,26.9005,26.9005,500.0
2009-07-24 15:20:00,37.15,37.15,37.15,37.15,100.0,26.915,26.915,26.915,26.915,100.0
2009-07-24 15:25:00,37.17,37.19,37.17,37.17,500.0,26.9295,26.944,26.9295,26.9295,500.0
2009-07-24 15:30:00,37.17,37.17,37.17,37.17,0.0,26.9295,26.9295,26.9295,26.9295,0.0
2009-07-24 15:35:00,37.17,37.17,37.17,37.17,0.0,26.9295,26.9295,26.9295,26.9295,0.0
2009-07-24 15:40:00,37.16,37.16,37.16,37.16,100.0,26.9222,26.9222,26.9222,26.9222,100.0
2009-07-24 15:45:00,37.13,37.13,37.13,37.13,100.0,26.9005,26.9005,26.9005,26.9005,100.0
2009-07-24 15:50:00,37.19,37.19,37.19,37.19,100.0,26.944,26.944,26.944,26.944,100.0
2009-07-24 15:55:00,37.19,37.21,37.19,37.21,1300.0,26.944,26.9585,26.944,26.9585,1300.0
2009-07-27 09:30:00,37.32,37.32,37.22,37.22,3100.0,27.0381,27.0381,26.9657,26.9657,3100.0
2009-07-27 09:35:00,37.15,37.15,37.15,37.15,100.0,26.915,26.915,26.915,26.915,100.0
2009-07-27 09:40:00,37.17,37.2,37.15,37.2,900.0,26.9295,26.9512,26.915,26.9512,900.0
2009-07-27 09:45:00,37.19,37.21,37.19,37.21,500.0,26.944,26.9585,26.944,26.9585,500.0
2009-07-27 09:50:00,37.16,37.18,37.16,37.18,200.0,26.9222,26.9367,26.9222,26.9367,200.0
2009-07-27 09:55:00,37.18,37.18,37.18,37.18,0.0,26.9367,26.9367,26.9367,26.9367,0.0
2009-07-27 10:00:00,37.2,37.2,37.2,37.2,400.0,26.9512,26.9512,26.9512,26.9512,400.0
2009-07-27 10:05:00,37.32,37.42,37.26,37.26,50200.0,27.0381,27.1106,26.9947,26.9947,50200.0
2009-07-27 10:10:00,37.18,37.18,37.1,37.1,4700.0,26.9367,26.9367,26.8788,26.8788,4700.0
2009-07-27 10:15:00,37.1,37.13,37.09,37.09,800.0,26.8788,26.9005,26.8715,26.8715,800.0
2009-07-27 10:20:00,37.09,37.09,37.06,37.06,1900.0,26.8715,26.8715,26.8498,26.8498,1900.0
2009-07-27 10:25:00,37.07,37.07,37.07,37.07,600.0,26.857,26.857,26.857,26.857,600.0
2009-07-27 10:30:00,37.07,37.07,36.98,36.98,13300.0,26.857,26.857,26.7918,26.7918,13300.0
2009-07-27 10:35:00,36.98,36.98,36.98,36.98,600.0,26.7918,26.7918,26.7918,26.7918,600.0
2009-07-27 10:40:00,36.98,36.98,36.98,36.98,0.0,26.7918,26.7918,26.7918,26.7918,0.0
2009-07-27 10:45:00,36.98,37.01,36.98,37.01,2200.0,26.7918,26.8136,26.7918,26.8136,2200.0
2009-07-27 10:50:00,36.99,37.01,36.99,37.0,4100.0,26.7991,26.8136,26.7991,26.8063,4100.0
2009-07-27 10:55:00,36.99,37.0,36.98,37.0,5000.0,26.7991,26.8063,26.7918,26.8063,5000.0
2009-07-27 11:00:00,37.0,37.0,37.0,37.0,0.0,26.8063,26.8063,26.8063,26.8063,0.0
2009-07-27 11:05:00,37.08,37.08,37.07,37.07,400.0,26.8643,26.8643,26.857,26.857,400.0
2009-07-27 11:10:00,37.09,37.12,37.09,37.09,3900.0,26.8715,26.8932,26.8715,26.8715,3900.0
2009-07-27 11:15:00,37.13,37.13,37.1,37.1,3700.0,26.9005,26.9005,26.8788,26.8788,3700.0
2009-07-27 11:20:00,37.09,37.15,37.09,37.15,14100.0,26.8715,26.915,26.8715,26.915,14100.0
2009-07-27 11:25:00,37.15,37.16,37.15,37.16,700.0,26.915,26.9222,26.915,26.9222,700.0
2009-07-27 11:30:00,37.15,37.22,37.15,37.2,1700.0,26.915,26.9657,26.915,26.9512,1700.0
2009-07-27 11:35:00,37.2,37.2,37.19,37.19,900.0,26.9512,26.9512,26.944,26.944,900.0
2009-07-27 11:40:00,37.19,37.19,37.19,37.19,0.0,26.944,26.944,26.944,26.944,0.0
2009-07-27 11:45:00,37.19,37.19,37.19,37.19,100.0,26.944,26.944,26.944,26.944,100.0
2009-07-27 11:50:00,37.19,37.19,37.19,37.19,0.0,26.944,26.944,26.944,26.944,0.0
2009-07-27 11:55:00,37.15,37.15,37.15,37.15,2300.0,26.915,26.915,26.915,26.915,2300.0
2009-07-27 12:00:00,37.15,37.15,37.15,37.15,0.0,26.915,26.915,26.915,26.915,0.0
2009-07-27 12:05:00,37.15,37.15,37.15,37.15,0.0,26.915,26.915,26.915,26.915,0.0
2009-07-27 12:10:00,37.11,37.11,37.11,37.11,800.0,26.886,26.886,26.886,26.886,800.0
2009-07-27 12:15:00,37.11,37.15,37.11,37.15,1700.0,26.886,26.915,26.886,26.915,1700.0
2009-07-27 12:20:00,37.15,37.16,37.15,37.16,500.0,26.915,26.9222,26.915,26.9222,500.0
2009-07-27 12:25:00,37.15,37.15,37.15,37.15,300.0,26.915,26.915,26.915,26.915,300.0
2009-07-27 12:30:00,37.15,37.15,37.12,37.12,2900.0,26.915,26.915,26.8932,26.8932,2900.0
2009-07-27 12:35:00,37.12,37.12,37.12,37.12,300.0,26.8932,26.8932,26.8932,26.8932,300.0
2009-07-27 12:40:00,37.12,37.12,37.12,37.12,0.0,26.8932,26.8932,26.8932,26.8932,0.0
2009-07-27 12:45:00,37.14,37.15,37.12,37.12,3700.0,26.9077,26.915,26.8932,26.8932,3700.0
2009-07-27 12:50:00,37.15,37.16,37.14,37.14,1200.0,26.915,26.9222,26.9077,26.9077,1200.0
2009-07-27 12:55:00,37.14,37.14,37.14,37.14,0.0,26.9077,26.9077,26.9077,26.9077,0.0
2009-07-27 13:00:00,37.16,37.19,37.15,37.19,2400.0,26.9222,26.944,26.915,26.944,2400.0
2009-07-27 13:05:00,37.19,37.19,37.19,37.19,0.0,26.944,26.944,26.944,26.944,0.0
2009-07-27 13:10:00,37.15,37.15,37.15,37.15,2300.0,26.915,26.915,26.915,26.915,2300.0
2009-07-27 13:15:00,37.16,37.18,37.15,37.15,2900.0,26.9222,26.9367,26.915,26.915,2900.0
2009-07-27 13:20:00,37.15,37.15,37.12,37.15,2700.0,26.915,26.915,26.8932,26.915,2700.0
2009-07-27 13:25:00,37.11,37.11,37.08,37.08,2100.0,26.886,26.886,26.8643,26.8643,2100.0
2009-07-27 13:30:00,37.08,37.08,37.08,37.08,200.0,26.8643,26.8643,26.8643,26.8643,200.0
2009-07-27 13:35:00,37.08,37.08,37.08,37.08,0.0,26.8643,26.8643,26.8643,26.8643,0.0
2009-07-27 13:40:00,37.12,37.12,37.1,37.1,1400.0,26.8932,26.8932,26.8788,26.8788,1400.0
2009-07-27 13:45:00,37.12,37.16,37.12,37.16,1700.0,26.8932,26.9222,26.8932,26.9222,1700.0
2009-07-27 13:50:00,37.16,37.16,37.16,37.16,200.0,26.9222,26.9222,26.9222,26.9222,200.0
2009-07-27 13:55:00,37.15,37.15,37.15,37.15,100.0,26.915,26.915,26.915,26.915,100.0
2009-07-27 14:00:00,37.15,37.15,37.15,37.15,0.0,26.915,26.915,26.915,26.915,0.0
2009-07-27 14:05:00,37.2,37.2,37.2,37.2,500.0,26.9512,26.9512,26.9512,26.9512,500.0
2009-07-27 14:10:00,37.2,37.2,37.2,37.2,700.0,26.9512,26.9512,26.9512,26.9512,700.0
2009-07-27 14:15:00,37.24,37.24,37.24,37.24,200.0,26.9802,26.9802,26.9802,26.9802,200.0
2009-07-27 14:20:00,37.24,37.24,37.24,37.24,0.0,26.9802,26.9802,26.9802,26.9802,0.0
2009-07-27 14:25:00,37.2,37.24,37.19,37.19,300.0,26.9512,26.9802,26.944,26.944,300.0
2009-07-27 14:30:00,37.19,37.19,37.19,37.19,0.0,26.944,26.944,26.944,26.944,0.0
2009-07-27 14:35:00,37.23,37.24,37.23,37.24,200.0,26.9729,26.9802,26.9729,26.9802,200.0
2009-07-27 14:40:00,37.24,37.24,37.24,37.24,0.0,26.9802,26.9802,26.9802,26.9802,0.0
2009-07-27 14:45:00,37.31,37.31,37.31,37.31,200.0,27.0309,27.0309,27.0309,27.0309,200.0
2009-07-27 14:50:00,37.31,37.31,37.27,37.27,400.0,27.0309,27.0309,27.0019,27.0019,400.0
2009-07-27 14:55:00,37.27,37.27,37.27,37.27,100.0,27.0019,27.0019,27.0019,27.0019,100.0
2009-07-27 15:00:00,37.28,37.28,37.28,37.28,100.0,27.0092,27.0092,27.0092,27.0092,100.0
2009-07-27 15:05:00,37.28,37.28,37.28,37.28,1200.0,27.0092,27.0092,27.0092,27.0092,1200.0
2009-07-27 15:10:00,37.28,37.28,37.28,37.28,0.0,27.0092,27.0092,27.0092,27.0092,0.0
2009-07-27 15:15:00,37.29,37.29,37.23,37.23,800.0,27.0164,27.0164,26.9729,26.9729,800.0
2009-07-27 15:20:00,37.24,37.24,37.19,37.19,1400.0,26.9802,26.9802,26.944,26.944,1400.0
2009-07-27 15:25:00,37.23,37.24,37.23,37.23,700.0,26.9729,26.9802,26.9729,26.9729,700.0
2009-07-27 15:30:00,37.22,37.23,37.22,37.23,500.0,26.9657,26.9729,26.9657,26.9729,500.0
2009-07-27 15:35:00,37.23,37.23,37.2,37.2,1200.0,26.9729,26.9729,26.9512,26.9512,1200.0
2009-07-27 15:40:00,37.24,37.24,37.24,37.24,100.0,26.9802,26.9802,26.9802,26.9802,100.0
2009-07-27 15:45:00,37.23,37.23,37.23,37.23,100.0,26.9729,26.9729,26.9729,26.9729,100.0
2009-07-27 15:50:00,37.23,37.27,37.23,37.27,600.0,26.9729,27.0019,26.9729,27.0019,600.0
2009-07-27 15:55:00,37.28,37.32,37.28,37.31,1000.0,27.0092,27.0381,27.0092,27.0309,1000.0
2009-07-28 09:30:00,37.12,37.12,37.03,37.03,2500.0,26.8932,26.8932,26.828,26.828,2500.0
2009-07-28 09:35:00,37.03,37.03,37.03,37.03,0.0,26.828,26.828,26.828,26.828,0.0
2009-07-28 09:40:00,37.18,37.18,37.18,37.18,500.0,26.9367,26.9367,26.9367,26.9367,500.0
2009-07-28 09:45:00,37.18,37.18,37.18,37.18,0.0,26.9367,26.9367,26.9367,26.9367,0.0
2009-07-28 09:50:00,37.2,37.2,37.2,37.2,200.0,26.9512,26.9512,26.9512,26.9512,200.0
2009-07-28 09:55:00,37.26,37.26,37.26,37.26,200.0,26.9947,26.9947,26.9947,26.9947,200.0
2009-07-28 10:00:00,37.18,37.18,37.13,37.13,700.0,26.9367,26.9367,26.9005,26.9005,700.0
2009-07-28 10:05:00,37.13,37.13,37.13,37.13,0.0,26.9005,26.9005,26.9005,26.9005,0.0
2009-07-28 10:10:00,37.1,37.1,36.98,36.98,700.0,26.8788,26.8788,26.7918,26.7918,700.0
2009-07-28 10:15:00,36.98,36.98,36.98,36.98,0.0,26.7918,26.7918,26.7918,26.7918,0.0
2009-07-28 10:20:00,36.97,36.97,36.94,36.94,300.0,26.7846,26.7846,26.7628,26.7628,300.0
2009-07-28 10:25:00,36.94,36.94,36.94,36.94,0.0,26.7628,26.7628,26.7628,26.7628,0.0
2009-07-28 10:30:00,36.94,36.94,36.94,36.94,0.0,26.7628,26.7628,26.7628,26.7628,0.0
2009-07-28 10:35:00,36.94,36.94,36.94,36.94,0.0,26.7628,26.7628,26.7628,26.7628,0.0
2009-07-28 10:40:00,36.94,36.94,36.94,36.94,0.0,26.7628,26.7628,26.7628,26.7628,0.0
2009-07-28 10:45:00,36.94,36.94,36.94,36.94,0.0,26.7628,26.7628,26.7628,26.7628,0.0
2009-07-28 10:50:00,36.94,36.94,36.94,36.94,0.0,26.7628,26.7628,26.7628,26.7628,0.0
2009-07-28 10:55:00,37.08,37.08,37.08,37.08,2900.0,26.8643,26.8643,26.8643,26.8643,2900.0
2009-07-28 11:00:00,37.05,37.05,37.05,37.05,1000.0,26.8425,26.8425,26.8425,26.8425,1000.0
2009-07-28 11:05:00,37.05,37.05,37.05,37.05,0.0,26.8425,26.8425,26.8425,26.8425,0.0
2009-07-28 11:10:00,36.89,36.94,36.89,36.94,1700.0,26.7266,26.7628,26.7266,26.7628,1700.0
2009-07-28 11:15:00,36.9,36.93,36.9,36.93,2500.0,26.7339,26.7556,26.7339,26.7556,2500.0
2009-07-28 11:20:00,36.93,36.93,36.93,36.93,0.0,26.7556,26.7556,26.7556,26.7556,0.0
2009-07-28 11:25:00,36.93,36.93,36.93,36.93,0.0,26.7556,26.7556,26.7556,26.7556,0.0
2009-07-28 11:30:00,36.84,36.84,36.84,36.84,1400.0,26.6904,26.6904,26.6904,26.6904,1400.0
2009-07-28 11:35:00,36.79,36.79,36.79,36.79,200.0,26.6542,26.6542,26.6542,26.6542,200.0
2009-07-28 11:40:00,36.79,36.79,36.79,36.79,0.0,26.6542,26.6542,26.6542,26.6542,0.0
2009-07-28 11:45:00,36.84,36.84,36.84,36.84,100.0,26.6904,26.6904,26.6904,26.6904,100.0
2009-07-28 11:50:00,36.84,36.84,36.84,36.84,400.0,26.6904,26.6904,26.6904,26.6904,400.0
2009-07-28 11:55:00,36.89,36.89,36.89,36.89,700.0,26.7266,26.7266,26.7266,26.7266,700.0
2009-07-28 12:00:00,36.84,36.84,36.84,36.84,400.0,26.6904,26.6904,26.6904,26.6904,400.0
2009-07-28 12:05:00,36.84,36.84,36.84,36.84,600.0,26.6904,26.6904,26.6904,26.6904,600.0
2009-07-28 12:10:00,36.84,36.84,36.84,36.84,0.0,26.6904,26.6904,26.6904,26.6904,0.0
2009-07-28 12:15:00,36.84,36.84,36.84,36.84,0.0,26.6904,26.6904,26.6904,26.6904,0.0
2009-07-28 12:20:00,36.84,36.84,36.84,36.84,0.0,26.6904,26.6904,26.6904,26.6904,0.0
2009-07-28 12:25:00,36.84,36.84,36.84,36.84,0.0,26.6904,26.6904,26.6904,26.6904,0.0
2009-07-28 12:30:00,36.84,36.84,36.84,36.84,0.0,26.6904,26.6904,26.6904,26.6904,0.0
2009-07-28 12:35:00,36.94,36.94,36.94,36.94,200.0,26.7628,26.7628,26.7628,26.7628,200.0
2009-07-28 12:40:00,36.94,36.94,36.94,36.94,0.0,26.7628,26.7628,26.7628,26.7628,0.0
2009-07-28 12:45:00,36.94,36.94,36.94,36.94,0.0,26.7628,26.7628,26.7628,26.7628,0.0
2009-07-28 12:50:00,36.94,36.94,36.94,36.94,0.0,26.7628,26.7628,26.7628,26.7628,0.0
2009-07-28 12:55:00,36.94,36.94,36.94,36.94,0.0,26.7628,26.7628,26.7628,26.7628,0.0
2009-07-28 13:00:00,36.94,36.94,36.94,36.94,0.0,26.7628,26.7628,26.7628,26.7628,0.0
2009-07-28 13:05:00,36.84,36.86,36.84,36.86,400.0,26.6904,26.7049,26.6904,26.7049,400.0
2009-07-28 13:10:00,36.97,36.97,36.97,36.97,200.0,26.7846,26.7846,26.7846,26.7846,200.0
2009-07-28 13:15:00,36.97,36.97,36.97,36.97,0.0,26.7846,26.7846,26.7846,26.7846,0.0
2009-07-28 13:20:00,36.97,36.97,36.97,36.97,0.0,26.7846,26.7846,26.7846,26.7846,0.0
2009-07-28 13:25:00,36.97,36.97,36.97,36.97,0.0,26.7846,26.7846,26.7846,26.7846,0.0
2009-07-28 13:30:00,36.97,36.97,36.97,36.97,0.0,26.7846,26.7846,26.7846,26.7846,0.0
2009-07-28 13:35:00,36.97,36.97,36.97,36.97,0.0,26.7846,26.7846,26.7846,26.7846,0.0
2009-07-28 13:40:00,36.97,36.97,36.97,36.97,0.0,26.7846,26.7846,26.7846,26.7846,0.0
2009-07-28 13:45:00,36.97,36.97,36.97,36.97,0.0,26.7846,26.7846,26.7846,26.7846,0.0
2009-07-28 13:50:00,37.02,37.02,37.02,37.02,400.0,26.8208,26.8208,26.8208,26.8208,400.0
2009-07-28 13:55:00,37.02,37.02,37.02,37.02,0.0,26.8208,26.8208,26.8208,26.8208,0.0
2009-07-28 14:00:00,37.02,37.02,37.02,37.02,0.0,26.8208,26.8208,26.8208,26.8208,0.0
2009-07-28 14:05:00,37.02,37.02,37.02,37.02,0.0,26.8208,26.8208,26.8208,26.8208,0.0
2009-07-28 14:10:00,37.02,37.02,37.02,37.02,0.0,26.8208,26.8208,26.8208,26.8208,0.0
2009-07-28 14:15:00,37.02,37.02,37.02,37.02,0.0,26.8208,26.8208,26.8208,26.8208,0.0
2009-07-28 14:20:00,37.02,37.02,37.02,37.02,0.0,26.8208,26.8208,26.8208,26.8208,0.0
2009-07-28 14:25:00,37.14,37.14,37.1,37.1,200.0,26.9077,26.9077,26.8788,26.8788,200.0
2009-07-28 14:30:00,37.16,37.16,37.16,37.16,100.0,26.9222,26.9222,26.9222,26.9222,100.0
2009-07-28 14:35:00,37.22,37.22,37.22,37.22,2200.0,26.9657,26.9657,26.9657,26.9657,2200.0
2009-07-28 14:40:00,37.22,37.22,37.22,37.22,0.0,26.9657,26.9657,26.9657,26.9657,0.0
2009-07-28 14:45:00,37.22,37.22,37.22,37.22,0.0,26.9657,26.9657,26.9657,26.9657,0.0
2009-07-28 14:50:00,37.14,37.14,37.14,37.14,200.0,26.9077,26.9077,26.9077,26.9077,200.0
2009-07-28 14:55:00,37.04,37.04,37.04,37.04,1800.0,26.8353,26.8353,26.8353,26.8353,1800.0
2009-07-28 15:00:00,37.04,37.04,37.04,37.04,0.0,26.8353,26.8353,26.8353,26.8353,0.0
2009-07-28 15:05:00,37.04,37.04,37.04,37.04,0.0,26.8353,26.8353,26.8353,26.8353,0.0
2009-07-28 15:10:00,37.04,37.04,37.04,37.04,0.0,26.8353,26.8353,26.8353,26.8353,0.0
2009-07-28 15:15:00,37.04,37.04,37.04,37.04,0.0,26.8353,26.8353,26.8353,26.8353,0.0
2009-07-28 15:20:00,37.04,37.04,37.04,37.04,0.0,26.8353,26.8353,26.8353,26.8353,0.0
2009-07-28 15:25:00,37.05,37.06,37.05,37.06,400.0,26.8425,26.8498,26.8425,26.8498,400.0
2009-07-28 15:30:00,37.1,37.1,37.09,37.09,2900.0,26.8788,26.8788,26.8715,26.8715,2900.0
2009-07-28 15:35:00,37.09,37.09,37.09,37.09,0.0,26.8715,26.8715,26.8715,26.8715,0.0
2009-07-28 15:40:00,37.09,37.09,37.09,37.09,0.0,26.8715,26.8715,26.8715,26.8715,0.0
2009-07-28 15:45:00,37.12,37.12,37.09,37.11,14700.0,26.8932,26.8932,26.8715,26.886,14700.0
2009-07-28 15:50:00,37.1,37.12,37.1,37.1,700.0,26.8788,26.8932,26.8788,26.8788,700.0
2009-07-28 15:55:00,37.12,37.12,37.09,37.09,37300.0,26.8932,26.8932,26.8715,26.8715,37300.0
2009-07-29 09:30:00,36.88,36.88,36.88,36.88,1200.0,26.7194,26.7194,26.7194,26.7194,1200.0
2009-07-29 09:35:00,36.82,36.82,36.82,36.82,200.0,26.6759,26.6759,26.6759,26.6759,200.0
2009-07-29 09:40:00,36.79,36.8,36.79,36.8,600.0,26.6542,26.6614,26.6542,26.6614,600.0
2009-07-29 09:45:00,36.8,36.8,36.8,36.8,0.0,26.6614,26.6614,26.6614,26.6614,0.0
2009-07-29 09:50:00,36.82,36.82,36.76,36.76,12800.0,26.6759,26.6759,26.6324,26.6324,12800.0
2009-07-29 09:55:00,36.76,36.76,36.76,36.76,0.0,26.6324,26.6324,26.6324,26.6324,0.0
2009-07-29 10:00:00,36.92,36.92,36.92,36.92,500.0,26.7484,26.7484,26.7484,26.7484,500.0
2009-07-29 10:05:00,36.99,37.03,36.99,37.0,1000.0,26.7991,26.828,26.7991,26.8063,1000.0
2009-07-29 10:10:00,37.0,37.0,37.0,37.0,0.0,26.8063,26.8063,26.8063,26.8063,0.0
2009-07-29 10:15:00,37.0,37.0,37.0,37.0,0.0,26.8063,26.8063,26.8063,26.8063,0.0
2009-07-29 10:20:00,37.0,37.0,37.0,37.0,0.0,26.8063,26.8063,26.8063,26.8063,0.0
2009-07-29 10:25:00,36.92,36.92,36.92,36.92,200.0,26.7484,26.7484,26.7484,26.7484,200.0
2009-07-29 10:30:00,36.9,36.9,36.9,36.9,200.0,26.7339,26.7339,26.7339,26.7339,200.0
2009-07-29 10:35:00,36.9,36.9,36.9,36.9,0.0,26.7339,26.7339,26.7339,26.7339,0.0
2009-07-29 10:40:00,36.9,36.9,36.9,36.9,0.0,26.7339,26.7339,26.7339,26.7339,0.0
2009-07-29 10:45:00,36.84,36.84,36.84,36.84,600.0,26.6904,26.6904,26.6904,26.6904,600.0
2009-07-29 10:50:00,36.84,36.84,36.84,36.84,0.0,26.6904,26.6904,26.6904,26.6904,0.0
2009-07-29 10:55:00,36.84,36.84,36.84,36.84,600.0,26.6904,26.6904,26.6904,26.6904,600.0
2009-07-29 11:00:00,36.84,36.84,36.84,36.84,100.0,26.6904,26.6904,26.6904,26.6904,100.0
2009-07-29 11:05:00,36.84,36.87,36.84,36.87,2500.0,26.6904,26.7121,26.6904,26.7121,2500.0
2009-07-29 11:10:00,36.87,36.87,36.87,36.87,0.0,26.7121,26.7121,26.7121,26.7121,0.0
2009-07-29 11:15:00,36.84,36.84,36.79,36.79,38900.0,26.6904,26.6904,26.6542,26.6542,38900.0
2009-07-29 11:20:00,36.78,36.78,36.78,36.78,1800.0,26.6469,26.6469,26.6469,26.6469,1800.0
2009-07-29 11:25:00,36.78,36.78,36.78,36.78,0.0,26.6469,26.6469,26.6469,26.6469,0.0
2009-07-29 11:30:00,36.78,36.78,36.78,36.78,0.0,26.6469,26.6469,26.6469,26.6469,0.0
2009-07-29 11:35:00,36.72,36.72,36.72,36.72,200.0,26.6035,26.6035,26.6035,26.6035,200.0
2009-07-29 11:40:00,36.72,36.72,36.72,36.72,0.0,26.6035,26.6035,26.6035,26.6035,0.0
2009-07-29 11:45:00,36.72,36.72,36.72,36.72,0.0,26.6035,26.6035,26.6035,26.6035,0.0
2009-07-29 11:50:00,36.73,36.73,36.73,36.73,100.0,26.6107,26.6107,26.6107,26.6107,100.0
2009-07-29 11:55:00,36.73,36.73,36.73,36.73,0.0,26.6107,26.6107,26.6107,26.6107,0.0
2009-07-29 12:00:00,36.79,36.79,36.79,36.79,100.0,26.6542,26.6542,26.6542,26.6542,100.0
2009-07-29 12:05:00,36.79,36.79,36.79,36.79,0.0,26.6542,26.6542,26.6542,26.6542,0.0
2009-07-29 12:10:00,36.79,36.79,36.79,36.79,0.0,26.6542,26.6542,26.6542,26.6542,0.0
2009-07-29 12:15:00,36.79,36.79,36.79,36.79,0.0,26.6542,26.6542,26.6542,26.6542,0.0
2009-07-29 12:20:00,36.79,36.79,36.79,36.79,0.0,26.6542,26.6542,26.6542,26.6542,0.0
2009-07-29 12:25:00,36.79,36.79,36.79,36.79,0.0,26.6542,26.6542,26.6542,26.6542,0.0
2009-07-29 12:30:00,36.79,36.79,36.79,36.79,0.0,26.6542,26.6542,26.6542,26.6542,0.0
2009-07-29 12:35:00,36.79,36.79,36.79,36.79,0.0,26.6542,26.6542,26.6542,26.6542,0.0
2009-07-29 12:40:00,36.79,36.79,36.79,36.79,0.0,26.6542,26.6542,26.6542,26.6542,0.0
2009-07-29 12:45:00,36.79,36.79,36.79,36.79,0.0,26.6542,26.6542,26.6542,26.6542,0.0
2009-07-29 12:50:00,36.79,36.79,36.79,36.79,0.0,26.6542,26.6542,26.6542,26.6542,0.0
2009-07-29 12:55:00,36.79,36.79,36.79,36.79,0.0,26.6542,26.6542,26.6542,26.6542,0.0
2009-07-29 13:00:00,36.78,36.78,36.68,36.73,400.0,26.6469,26.6469,26.5745,26.6107,400.0
2009-07-29 13:05:00,36.73,36.73,36.73,36.73,0.0,26.6107,26.6107,26.6107,26.6107,0.0
2009-07-29 13:10:00,36.73,36.73,36.73,36.73,0.0,26.6107,26.6107,26.6107,26.6107,0.0
2009-07-29 13:15:00,36.73,36.73,36.73,36.73,0.0,26.6107,26.6107,26.6107,26.6107,0.0
2009-07-29 13:20:00,36.72,36.74,36.72,36.74,4000.0,26.6035,26.6179,26.6035,26.6179,4000.0
2009-07-29 13:25:00,36.72,36.73,36.72,36.73,4000.0,26.6035,26.6107,26.6035,26.6107,4000.0
2009-07-29 13:30:00,36.73,36.73,36.73,36.73,0.0,26.6107,26.6107,26.6107,26.6107,0.0
2009-07-29 13:35:00,36.73,36.73,36.73,36.73,0.0,26.6107,26.6107,26.6107,26.6107,0.0
2009-07-29 13:40:00,36.73,36.73,36.73,36.73,0.0,26.6107,26.6107,26.6107,26.6107,0.0
2009-07-29 13:45:00,36.65,36.65,36.65,36.65,1600.0,26.5527,26.5527,26.5527,26.5527,1600.0
2009-07-29 13:50:00,36.64,36.64,36.64,36.64,100.0,26.5455,26.5455,26.5455,26.5455,100.0
2009-07-29 13:55:00,36.64,36.64,36.64,36.64,0.0,26.5455,26.5455,26.5455,26.5455,0.0
2009-07-29 14:00:00,36.64,36.64,36.64,36.64,0.0,26.5455,26.5455,26.5455,26.5455,0.0
2009-07-29 14:05:00,36.67,36.67,36.67,36.67,100.0,26.5672,26.5672,26.5672,26.5672,100.0
2009-07-29 14:10:00,36.67,36.67,36.67,36.67,0.0,26.5672,26.5672,26.5672,26.5672,0.0
2009-07-29 14:15:00,36.67,36.67,36.67,36.67,0.0,26.5672,26.5672,26.5672,26.5672,0.0
2009-07-29 14:20:00,36.67,36.67,36.67,36.67,0.0,26.5672,26.5672,26.5672,26.5672,0.0
2009-07-29 14:25:00,36.76,36.76,36.76,36.76,100.0,26.6324,26.6324,26.6324,26.6324,100.0
2009-07-29 14:30:00,36.76,36.76,36.76,36.76,0.0,26.6324,26.6324,26.6324,26.6324,0.0
2009-07-29 14:35:00,36.71,36.71,36.71,36.71,100.0,26.5962,26.5962,26.5962,26.5962,100.0
2009-07-29 14:40:00,36.71,36.71,36.71,36.71,0.0,26.5962,26.5962,26.5962,26.5962,0.0
2009-07-29 14:45:00,36.71,36.71,36.71,36.71,0.0,26.5962,26.5962,26.5962,26.5962,0.0
2009-07-29 14:50:00,36.71,36.71,36.71,36.71,0.0,26.5962,26.5962,26.5962,26.5962,0.0
2009-07-29 14:55:00,36.71,36.71,36.71,36.71,0.0,26.5962,26.5962,26.5962,26.5962,0.0
2009-07-29 15:00:00,36.71,36.71,36.71,36.71,0.0,26.5962,26.5962,26.5962,26.5962,0.0
2009-07-29 15:05:00,36.71,36.71,36.71,36.71,0.0,26.5962,26.5962,26.5962,26.5962,0.0
2009-07-29 15:10:00,36.72,36.74,36.72,36.74,200.0,26.6035,26.6179,26.6035,26.6179,200.0
2009-07-29 15:15:00,36.7,36.72,36.7,36.72,1200.0,26.589,26.6035,26.589,26.6035,1200.0
2009-07-29 15:20:00,36.72,36.72,36.72,36.72,0.0,26.6035,26.6035,26.6035,26.6035,0.0
2009-07-29 15:25:00,36.72,36.72,36.72,36.72,0.0,26.6035,26.6035,26.6035,26.6035,0.0
2009-07-29 15:30:00,36.72,36.72,36.72,36.72,0.0,26.6035,26.6035,26.6035,26.6035,0.0
2009-07-29 15:35:00,36.72,36.72,36.72,36.72,0.0,26.6035,26.6035,26.6035,26.6035,0.0
2009-07-29 15:40:00,36.83,36.83,36.83,36.83,100.0,26.6831,26.6831,26.6831,26.6831,100.0
2009-07-29 15:45:00,36.84,36.84,36.83,36.83,1500.0,26.6904,26.6904,26.6831,26.6831,1500.0
2009-07-29 15:50:00,36.83,36.83,36.83,36.83,0.0,26.6831,26.6831,26.6831,26.6831,0.0
2009-07-29 15:55:00,36.82,36.82,36.81,36.81,600.0,26.6759,26.6759,26.6687,26.6687,600.0
2009-07-30 09:30:00,37.4,37.41,37.37,37.41,1700.0,27.0961,27.1034,27.0744,27.1034,1700.0
2009-07-30 09:35:00,37.46,37.46,37.38,37.38,4200.0,27.1396,27.1396,27.0816,27.0816,4200.0
2009-07-30 09:40:00,37.37,37.37,37.37,37.37,100.0,27.0744,27.0744,27.0744,27.0744,100.0
2009-07-30 09:45:00,37.37,37.37,37.37,37.37,100.0,27.0744,27.0744,27.0744,27.0744,100.0
2009-07-30 09:50:00,37.47,37.49,37.47,37.48,5000.0,27.1468,27.1613,27.1468,27.1541,5000.0
2009-07-30 09:55:00,37.5,37.5,37.5,37.5,100.0,27.1686,27.1686,27.1686,27.1686,100.0
2009-07-30 10:00:00,37.61,37.61,37.61,37.61,200.0,27.2483,27.2483,27.2483,27.2483,200.0
2009-07-30 10:05:00,37.61,37.61,37.61,37.61,0.0,27.2483,27.2483,27.2483,27.2483,0.0
2009-07-30 10:10:00,37.7,37.75,37.7,37.75,400.0,27.3135,27.3497,27.3135,27.3497,400.0
2009-07-30 10:15:00,37.73,37.73,37.73,37.73,2700.0,27.3352,27.3352,27.3352,27.3352,2700.0
2009-07-30 10:20:00,37.75,37.75,37.66,37.69,1900.0,27.3497,27.3497,27.2845,27.3062,1900.0
2009-07-30 10:25:00,37.71,37.74,37.71,37.73,6600.0,27.3207,27.3424,27.3207,27.3352,6600.0
2009-07-30 10:30:00,37.72,37.72,37.72,37.72,100.0,27.3279,27.3279,27.3279,27.3279,100.0
2009-07-30 10:35:00,37.74,37.78,37.74,37.78,1400.0,27.3424,27.3714,27.3424,27.3714,1400.0
2009-07-30 10:40:00,37.8,37.8,37.8,37.8,100.0,27.3859,27.3859,27.3859,27.3859,100.0
2009-07-30 10:45:00,37.78,37.78,37.78,37.78,100.0,27.3714,27.3714,27.3714,27.3714,100.0
2009-07-30 10:50:00,37.78,37.79,37.78,37.79,2000.0,27.3714,27.3787,27.3714,27.3787,2000.0
2009-07-30 10:55:00,37.79,37.79,37.79,37.79,0.0,27.3787,27.3787,27.3787,27.3787,0.0
2009-07-30 11:00:00,37.77,37.77,37.77,37.77,100.0,27.3642,27.3642,27.3642,27.3642,100.0
2009-07-30 11:05:00,37.73,37.74,37.73,37.74,6000.0,27.3352,27.3424,27.3352,27.3424,6000.0
2009-07-30 11:10:00,37.74,37.74,37.74,37.74,0.0,27.3424,27.3424,27.3424,27.3424,0.0
2009-07-30 11:15:00,37.71,37.71,37.71,37.71,100.0,27.3207,27.3207,27.3207,27.3207,100.0
2009-07-30 11:20:00,37.71,37.71,37.71,37.71,0.0,27.3207,27.3207,27.3207,27.3207,0.0
2009-07-30 11:25:00,37.71,37.75,37.71,37.75,300.0,27.3207,27.3497,27.3207,27.3497,300.0
2009-07-30 11:30:00,37.75,37.75,37.75,37.75,0.0,27.3497,27.3497,27.3497,27.3497,0.0
2009-07-30 11:35:00,37.75,37.75,37.75,37.75,0.0,27.3497,27.3497,27.3497,27.3497,0.0
2009-07-30 11:40:00,37.65,37.67,37.65,37.67,2100.0,27.2772,27.2917,27.2772,27.2917,2100.0
2009-07-30 11:45:00,37.67,37.67,37.67,37.67,0.0,27.2917,27.2917,27.2917,27.2917,0.0
2009-07-30 11:50:00,37.61,37.61,37.61,37.61,200.0,27.2483,27.2483,27.2483,27.2483,200.0
2009-07-30 11:55:00,37.61,37.61,37.61,37.61,0.0,27.2483,27.2483,27.2483,27.2483,0.0
2009-07-30 12:00:00,37.64,37.64,37.64,37.64,2100.0,27.27,27.27,27.27,27.27,2100.0
2009-07-30 12:05:00,37.6,37.6,37.6,37.6,100.0,27.241,27.241,27.241,27.241,100.0
2009-07-30 12:10:00,37.59,37.59,37.59,37.59,100.0,27.2338,27.2338,27.2338,27.2338,100.0
2009-07-30 12:15:00,37.59,37.59,37.59,37.59,0.0,27.2338,27.2338,27.2338,27.2338,0.0
2009-07-30 12:20:00,37.62,37.68,37.62,37.68,700.0,27.2555,27.299,27.2555,27.299,700.0
2009-07-30 12:25:00,37.68,37.68,37.68,37.68,0.0,27.299,27.299,27.299,27.299,0.0
2009-07-30 12:30:00,37.62,37.62,37.62,37.62,100.0,27.2555,27.2555,27.2555,27.2555,100.0
2009-07-30 12:35:00,37.66,37.66,37.66,37.66,100.0,27.2845,27.2845,27.2845,27.2845,100.0
2009-07-30 12:40:00,37.66,37.66,37.66,37.66,0.0,27.2845,27.2845,27.2845,27.2845,0.0
2009-07-30 12:45:00,37.63,37.63,37.63,37.63,100.0,27.2627,27.2627,27.2627,27.2627,100.0
2009-07-30 12:50:00,37.63,37.63,37.63,37.63,0.0,27.2627,27.2627,27.2627,27.2627,0.0
2009-07-30 12:55:00,37.63,37.63,37.63,37.63,100.0,27.2627,27.2627,27.2627,27.2627,100.0
2009-07-30 13:00:00,37.63,37.74,37.63,37.74,900.0,27.2627,27.3424,27.2627,27.3424,900.0
2009-07-30 13:05:00,37.74,37.74,37.74,37.74,0.0,27.3424,27.3424,27.3424,27.3424,0.0
2009-07-30 13:10:00,37.68,37.74,37.68,37.74,6500.0,27.299,27.3424,27.299,27.3424,6500.0
2009-07-30 13:15:00,37.69,37.75,37.69,37.75,2000.0,27.3062,27.3497,27.3062,27.3497,2000.0
2009-07-30 13:20:00,37.73,37.81,37.73,37.74,3300.0,27.3352,27.3932,27.3352,27.3424,3300.0
2009-07-30 13:25:00,37.69,37.76,37.69,37.76,2100.0,27.3062,27.3569,27.3062,27.3569,2100.0
2009-07-30 13:30:00,37.75,37.78,37.74,37.77,253000.0,27.3497,27.3714,27.3424,27.3642,253000.0
2009-07-30 13:35:00,37.7,37.7,37.7,37.7,100.0,27.3135,27.3135,27.3135,27.3135,100.0
2009-07-30 13:40:00,37.76,37.78,37.76,37.78,20300.0,27.3569,27.3714,27.3569,27.3714,20300.0
2009-07-30 13:45:00,37.74,37.74,37.74,37.74,3300.0,27.3424,27.3424,27.3424,27.3424,3300.0
2009-07-30 13:50:00,37.74,37.78,37.74,37.78,20200.0,27.3424,27.3714,27.3424,27.3714,20200.0
2009-07-30 13:55:00,37.78,37.78,37.78,37.78,0.0,27.3714,27.3714,27.3714,27.3714,0.0
2009-07-30 14:00:00,37.68,37.72,37.67,37.72,2200.0,27.299,27.3279,27.2917,27.3279,2200.0
2009-07-30 14:05:00,37.68,37.68,37.68,37.68,100.0,27.299,27.299,27.299,27.299,100.0
2009-07-30 14:10:00,37.64,37.64,37.64,37.64,100.0,27.27,27.27,27.27,27.27,100.0
2009-07-30 14:15:00,37.64,37.68,37.64,37.68,1600.0,27.27,27.299,27.27,27.299,1600.0
2009-07-30 14:20:00,37.69,37.71,37.68,37.68,1100.0,27.3062,27.3207,27.299,27.299,1100.0
2009-07-30 14:25:00,37.73,37.75,37.72,37.72,39200.0,27.3352,27.3497,27.3279,27.3279,39200.0
2009-07-30 14:30:00,37.72,37.74,37.72,37.74,2900.0,27.3279,27.3424,27.3279,27.3424,2900.0
2009-07-30 14:35:00,37.75,37.76,37.74,37.76,14000.0,27.3497,27.3569,27.3424,27.3569,14000.0
2009-07-30 14:40:00,37.78,37.79,37.78,37.78,10400.0,27.3714,27.3787,27.3714,27.3714,10400.0
2009-07-30 14:45:00,37.77,37.78,37.74,37.76,8100.0,27.3642,27.3714,27.3424,27.3569,8100.0
2009-07-30 14:50:00,37.76,37.76,37.68,37.68,36700.0,27.3569,27.3569,27.299,27.299,36700.0
2009-07-30 14:55:00,37.7,37.73,37.7,37.73,1900.0,27.3135,27.3352,27.3135,27.3352,1900.0
2009-07-30 15:00:00,37.74,37.79,37.72,37.77,3800.0,27.3424,27.3787,27.3279,27.3642,3800.0
2009-07-30 15:05:00,37.79,37.8,37.77,37.77,600.0,27.3787,27.3859,27.3642,27.3642,600.0
2009-07-30 15:10:00,37.73,37.73,37.73,37.73,1800.0,27.3352,27.3352,27.3352,27.3352,1800.0
2009-07-30 15:15:00,37.76,37.76,37.76,37.76,100.0,27.3569,27.3569,27.3569,27.3569,100.0
2009-07-30 15:20:00,37.72,37.72,37.72,37.72,200.0,27.3279,27.3279,27.3279,27.3279,200.0
2009-07-30 15:25:00,37.73,37.76,37.73,37.76,1900.0,27.3352,27.3569,27.3352,27.3569,1900.0
2009-07-30 15:30:00,37.73,37.76,37.68,37.68,9600.0,27.3352,27.3569,27.299,27.299,9600.0
2009-07-30 15:35:00,37.65,37.65,37.6,37.65,6400.0,27.2772,27.2772,27.241,27.2772,6400.0
2009-07-30 15:40:00,37.57,37.6,37.53,37.56,15100.0,27.2193,27.241,27.1903,27.212,15100.0
2009-07-30 15:45:00,37.55,37.6,37.53,37.6,22600.0,27.2048,27.241,27.1903,27.241,22600.0
2009-07-30 15:50:00,37.6,37.68,37.53,37.6,49700.0,27.241,27.299,27.1903,27.241,49700.0
2009-07-30 15:55:00,37.5,37.54,37.49,37.54,1700.0,27.1686,27.1975,27.1613,27.1975,1700.0
2009-07-31 09:30:00,37.8,37.8,37.49,37.63,59800.0,27.3859,27.3859,27.1613,27.2627,59800.0
2009-07-31 09:35:00,37.63,37.72,37.63,37.72,2500.0,27.2627,27.3279,27.2627,27.3279,2500.0
2009-07-31 09:40:00,37.72,37.79,37.72,37.76,47000.0,27.3279,27.3787,27.3279,27.3569,47000.0
2009-07-31 09:45:00,37.73,37.77,37.73,37.77,500.0,27.3352,27.3642,27.3352,27.3642,500.0
2009-07-31 09:50:00,37.7,37.7,37.68,37.68,2500.0,27.3135,27.3135,27.299,27.299,2500.0
2009-07-31 09:55:00,37.67,37.67,37.66,37.66,900.0,27.2917,27.2917,27.2845,27.2845,900.0
2009-07-31 10:00:00,37.64,37.65,37.49,37.53,36400.0,27.27,27.2772,27.1613,27.1903,36400.0
2009-07-31 10:05:00,37.55,37.6,37.48,37.57,40400.0,27.2048,27.241,27.1541,27.2193,40400.0
2009-07-31 10:10:00,37.61,37.65,37.61,37.61,700.0,27.2483,27.2772,27.2483,27.2483,700.0
2009-07-31 10:15:00,37.65,37.65,37.65,37.65,1200.0,27.2772,27.2772,27.2772,27.2772,1200.0
2009-07-31 10:20:00,37.65,37.7,37.63,37.7,1600.0,27.2772,27.3135,27.2627,27.3135,1600.0
2009-07-31 10:25:00,37.69,37.69,37.69,37.69,500.0,27.3062,27.3062,27.3062,27.3062,500.0
2009-07-31 10:30:00,37.69,37.69,37.66,37.69,2000.0,27.3062,27.3062,27.2845,27.3062,2000.0
2009-07-31 10:35:00,37.7,37.7,37.68,37.68,1700.0,27.3135,27.3135,27.299,27.299,1700.0
2009-07-31 10:40:00,37.68,37.73,37.68,37.73,1400.0,27.299,27.3352,27.299,27.3352,1400.0
2009-07-31 10:45:00,37.77,37.77,37.73,37.73,1200.0,27.3642,27.3642,27.3352,27.3352,1200.0
2009-07-31 10:50:00,37.75,37.75,37.73,37.73,900.0,27.3497,27.3497,27.3352,27.3352,900.0
2009-07-31 10:55:00,37.74,37.74,37.74,37.74,800.0,27.3424,27.3424,27.3424,27.3424,800.0
2009-07-31 11:00:00,37.77,37.77,37.7,37.7,5800.0,27.3642,27.3642,27.3135,27.3135,5800.0
2009-07-31 11:05:00,37.73,37.73,37.73,37.73,200.0,27.3352,27.3352,27.3352,27.3352,200.0
2009-07-31 11:10:00,37.73,37.73,37.73,37.73,800.0,27.3352,27.3352,27.3352,27.3352,800.0
2009-07-31 11:15:00,37.71,37.71,37.7,37.7,2300.0,27.3207,27.3207,27.3135,27.3135,2300.0
2009-07-31 11:20:00,37.69,37.69,37.69,37.69,600.0,27.3062,27.3062,27.3062,27.3062,600.0
2009-07-31 11:25:00,37.69,37.69,37.69,37.69,0.0,27.3062,27.3062,27.3062,27.3062,0.0
2009-07-31 11:30:00,37.7,37.73,37.7,37.73,700.0,27.3135,27.3352,27.3135,27.3352,700.0
2009-07-31 11:35:00,37.73,37.73,37.73,37.73,600.0,27.3352,27.3352,27.3352,27.3352,600.0
2009-07-31 11:40:00,37.77,37.77,37.77,37.77,100.0,27.3642,27.3642,27.3642,27.3642,100.0
2009-07-31 11:45:00,37.77,37.77,37.77,37.77,0.0,27.3642,27.3642,27.3642,27.3642,0.0
2009-07-31 11:50:00,37.77,37.77,37.77,37.77,0.0,27.3642,27.3642,27.3642,27.3642,0.0
2009-07-31 11:55:00,37.77,37.77,37.77,37.77,0.0,27.3642,27.3642,27.3642,27.3642,0.0
2009-07-31 12:00:00,37.77,37.77,37.77,37.77,0.0,27.3642,27.3642,27.3642,27.3642,0.0
2009-07-31 12:05:00,37.77,37.77,37.77,37.77,0.0,27.3642,27.3642,27.3642,27.3642,0.0
2009-07-31 12:10:00,37.77,37.77,37.77,37.77,0.0,27.3642,27.3642,27.3642,27.3642,0.0
2009-07-31 12:15:00,37.77,37.77,37.77,37.77,100.0,27.3642,27.3642,27.3642,27.3642,100.0
2009-07-31 12:20:00,37.77,37.77,37.77,37.77,0.0,27.3642,27.3642,27.3642,27.3642,0.0
2009-07-31 12:25:00,37.77,37.77,37.77,37.77,0.0,27.3642,27.3642,27.3642,27.3642,0.0
2009-07-31 12:30:00,37.77,37.77,37.77,37.77,0.0,27.3642,27.3642,27.3642,27.3642,0.0
2009-07-31 12:35:00,37.77,37.77,37.77,37.77,0.0,27.3642,27.3642,27.3642,27.3642,0.0
2009-07-31 12:40:00,37.75,37.75,37.75,37.75,100.0,27.3497,27.3497,27.3497,27.3497,100.0
2009-07-31 12:45:00,37.75,37.75,37.75,37.75,0.0,27.3497,27.3497,27.3497,27.3497,0.0
2009-07-31 12:50:00,37.75,37.75,37.75,37.75,0.0,27.3497,27.3497,27.3497,27.3497,0.0
2009-07-31 12:55:00,37.75,37.75,37.75,37.75,0.0,27.3497,27.3497,27.3497,27.3497,0.0
2009-07-31 13:00:00,37.75,37.75,37.75,37.75,0.0,27.3497,27.3497,27.3497,27.3497,0.0
2009-07-31 13:05:00,37.75,37.75,37.75,37.75,0.0,27.3497,27.3497,27.3497,27.3497,0.0
2009-07-31 13:10:00,37.75,37.75,37.75,37.75,0.0,27.3497,27.3497,27.3497,27.3497,0.0
2009-07-31 13:15:00,37.75,37.75,37.75,37.75,0.0,27.3497,27.3497,27.3497,27.3497,0.0
2009-07-31 13:20:00,37.8,37.8,37.79,37.79,1600.0,27.3859,27.3859,27.3787,27.3787,1600.0
2009-07-31 13:25:00,37.79,37.79,37.79,37.79,0.0,27.3787,27.3787,27.3787,27.3787,0.0
2009-07-31 13:30:00,37.81,37.81,37.81,37.81,700.0,27.3932,27.3932,27.3932,27.3932,700.0
2009-07-31 13:35:00,37.81,37.81,37.81,37.81,0.0,27.3932,27.3932,27.3932,27.3932,0.0
2009-07-31 13:40:00,37.81,37.81,37.81,37.81,3100.0,27.3932,27.3932,27.3932,27.3932,3100.0
2009-07-31 13:45:00,37.81,37.81,37.81,37.81,0.0,27.3932,27.3932,27.3932,27.3932,0.0
2009-07-31 13:50:00,37.81,37.81,37.81,37.81,0.0,27.3932,27.3932,27.3932,27.3932,0.0
2009-07-31 13:55:00,37.81,37.81,37.81,37.81,0.0,27.3932,27.3932,27.3932,27.3932,0.0
2009-07-31 14:00:00,37.88,37.88,37.88,37.88,100.0,27.4439,27.4439,27.4439,27.4439,100.0
2009-07-31 14:05:00,37.84,37.87,37.84,37.87,500.0,27.4149,27.4366,27.4149,27.4366,500.0
2009-07-31 14:10:00,37.89,37.9,37.89,37.9,300.0,27.4511,27.4584,27.4511,27.4584,300.0
2009-07-31 14:15:00,37.9,37.9,37.9,37.9,0.0,27.4584,27.4584,27.4584,27.4584,0.0
2009-07-31 14:20:00,37.92,37.92,37.92,37.92,100.0,27.4728,27.4728,27.4728,27.4728,100.0
2009-07-31 14:25:00,37.92,37.92,37.92,37.92,0.0,27.4728,27.4728,27.4728,27.4728,0.0
2009-07-31 14:30:00,37.92,37.92,37.92,37.92,0.0,27.4728,27.4728,27.4728,27.4728,0.0
2009-07-31 14:35:00,37.9,37.9,37.9,37.9,100.0,27.4584,27.4584,27.4584,27.4584,100.0
2009-07-31 14:40:00,37.81,37.83,37.81,37.83,500.0,27.3932,27.4076,27.3932,27.4076,500.0
2009-07-31 14:45:00,37.83,37.83,37.83,37.83,0.0,27.4076,27.4076,27.4076,27.4076,0.0
2009-07-31 14:50:00,37.83,37.83,37.83,37.83,0.0,27.4076,27.4076,27.4076,27.4076,0.0
2009-07-31 14:55:00,37.84,37.84,37.84,37.84,200.0,27.4149,27.4149,27.4149,27.4149,200.0
2009-07-31 15:00:00,37.84,37.84,37.84,37.84,0.0,27.4149,27.4149,27.4149,27.4149,0.0
2009-07-31 15:05:00,37.85,37.85,37.85,37.85,100.0,27.4221,27.4221,27.4221,27.4221,100.0
2009-07-31 15:10:00,37.81,37.81,37.81,37.81,1200.0,27.3932,27.3932,27.3932,27.3932,1200.0
2009-07-31 15:15:00,37.85,37.85,37.85,37.85,100.0,27.4221,27.4221,27.4221,27.4221,100.0
2009-07-31 15:20:00,37.9,37.9,37.9,37.9,700.0,27.4584,27.4584,27.4584,27.4584,700.0
2009-07-31 15:25:00,37.98,37.98,37.98,37.98,100.0,27.5163,27.5163,27.5163,27.5163,100.0
2009-07-31 15:30:00,37.9,37.91,37.9,37.91,700.0,27.4584,27.4656,27.4584,27.4656,700.0
2009-07-31 15:35:00,37.86,37.86,37.85,37.85,400.0,27.4294,27.4294,27.4221,27.4221,400.0
2009-07-31 15:40:00,37.85,37.85,37.81,37.81,700.0,27.4221,27.4221,27.3932,27.3932,700.0
2009-07-31 15:45:00,37.81,37.81,37.81,37.81,100.0,27.3932,27.3932,27.3932,27.3932,100.0
2009-07-31 15:50:00,37.74,37.77,37.72,37.77,1100.0,27.3424,27.3642,27.3279,27.3642,1100.0
2009-07-31 15:55:00,37.78,37.81,37.74,37.74,1200.0,27.3714,27.3932,27.3424,27.3424,1200.0
2009-08-03 09:30:00,38.43,38.43,38.21,38.31,10600.0,27.8423,27.8423,27.6829,27.7554,10600.0
2009-08-03 09:35:00,38.34,38.39,38.34,38.39,1700.0,27.7771,27.8134,27.7771,27.8134,1700.0
2009-08-03 09:40:00,38.35,38.35,38.24,38.24,1400.0,27.7844,27.7844,27.7047,27.7047,1400.0
2009-08-03 09:45:00,38.29,38.31,38.29,38.3,1000.0,27.7409,27.7554,27.7409,27.7482,1000.0
2009-08-03 09:50:00,38.29,38.29,38.24,38.24,500.0,27.7409,27.7409,27.7047,27.7047,500.0
2009-08-03 09:55:00,38.3,38.33,38.3,38.33,4600.0,27.7482,27.7699,27.7482,27.7699,4600.0
2009-08-03 10:00:00,38.35,38.35,38.35,38.35,600.0,27.7844,27.7844,27.7844,27.7844,600.0
2009-08-03 10:05:00,38.38,38.45,38.34,38.4,2600.0,27.8061,27.8568,27.7771,27.8206,2600.0
2009-08-03 10:10:00,38.38,38.48,38.38,38.48,101400.0,27.8061,27.8786,27.8061,27.8786,101400.0
2009-08-03 10:15:00,38.53,38.57,38.49,38.5,104300.0,27.9148,27.9438,27.8858,27.8931,104300.0
2009-08-03 10:20:00,38.53,38.53,38.5,38.5,1000.0,27.9148,27.9148,27.8931,27.8931,1000.0
2009-08-03 10:25:00,38.5,38.5,38.5,38.5,0.0,27.8931,27.8931,27.8931,27.8931,0.0
2009-08-03 10:30:00,38.57,38.61,38.57,38.61,1200.0,27.9438,27.9727,27.9438,27.9727,1200.0
2009-08-03 10:35:00,38.62,38.62,38.62,38.62,400.0,27.98,27.98,27.98,27.98,400.0
2009-08-03 10:40:00,38.56,38.6,38.54,38.57,1700.0,27.9365,27.9655,27.922,27.9438,1700.0
2009-08-03 10:45:00,38.6,38.6,38.6,38.6,200.0,27.9655,27.9655,27.9655,27.9655,200.0
2009-08-03 10:50:00,38.56,38.58,38.56,38.58,1000.0,27.9365,27.951,27.9365,27.951,1000.0
2009-08-03 10:55:00,38.52,38.53,38.52,38.53,2000.0,27.9075,27.9148,27.9075,27.9148,2000.0
2009-08-03 11:00:00,38.53,38.53,38.51,38.51,200.0,27.9148,27.9148,27.9003,27.9003,200.0
2009-08-03 11:05:00,38.54,38.54,38.54,38.54,100.0,27.922,27.922,27.922,27.922,100.0
2009-08-03 11:10:00,38.5,38.5,38.5,38.5,100.0,27.8931,27.8931,27.8931,27.8931,100.0
2009-08-03 11:15:00,38.54,38.54,38.47,38.47,11600.0,27.922,27.922,27.8713,27.8713,11600.0
2009-08-03 11:20:00,38.48,38.48,38.48,38.48,600.0,27.8786,27.8786,27.8786,27.8786,600.0
2009-08-03 11:25:00,38.48,38.48,38.46,38.46,200.0,27.8786,27.8786,27.8641,27.8641,200.0
2009-08-03 11:30:00,38.46,38.46,38.46,38.46,0.0,27.8641,27.8641,27.8641,27.8641,0.0
2009-08-03 11:35:00,38.46,38.46,38.46,38.46,0.0,27.8641,27.8641,27.8641,27.8641,0.0
2009-08-03 11:40:00,38.51,38.52,38.45,38.52,454500.0,27.9003,27.9075,27.8568,27.9075,454500.0
2009-08-03 11:45:00,38.56,38.56,38.56,38.56,700.0,27.9365,27.9365,27.9365,27.9365,700.0
2009-08-03 11:50:00,38.52,38.52,38.52,38.52,300.0,27.9075,27.9075,27.9075,27.9075,300.0
2009-08-03 11:55:00,38.55,38.55,38.55,38.55,200.0,27.9293,27.9293,27.9293,27.9293,200.0
2009-08-03 12:00:00,38.53,38.53,38.52,38.52,200.0,27.9148,27.9148,27.9075,27.9075,200.0
2009-08-03 12:05:00,38.56,38.56,38.53,38.53,4800.0,27.9365,27.9365,27.9148,27.9148,4800.0
2009-08-03 12:10:00,38.6,38.6,38.59,38.59,800.0,27.9655,27.9655,27.9583,27.9583,800.0
2009-08-03 12:15:00,38.58,38.58,38.54,38.54,400.0,27.951,27.951,27.922,27.922,400.0
2009-08-03 12:20:00,38.56,38.56,38.56,38.56,100.0,27.9365,27.9365,27.9365,27.9365,100.0
2009-08-03 12:25:00,38.58,38.58,38.54,38.54,200.0,27.951,27.951,27.922,27.922,200.0
2009-08-03 12:30:00,38.56,38.56,38.54,38.54,400.0,27.9365,27.9365,27.922,27.922,400.0
2009-08-03 12:35:00,38.54,38.54,38.49,38.49,500.0,27.922,27.922,27.8858,27.8858,500.0
2009-08-03 12:40:00,38.49,38.49,38.49,38.49,0.0,27.8858,27.8858,27.8858,27.8858,0.0
2009-08-03 12:45:00,38.49,38.49,38.49,38.49,0.0,27.8858,27.8858,27.8858,27.8858,0.0
2009-08-03 12:50:00,38.52,38.52,38.5,38.5,1100.0,27.9075,27.9075,27.8931,27.8931,1100.0
2009-08-03 12:55:00,38.55,38.55,38.55,38.55,100.0,27.9293,27.9293,27.9293,27.9293,100.0
2009-08-03 13:00:00,38.55,38.55,38.55,38.55,0.0,27.9293,27.9293,27.9293,27.9293,0.0
2009-08-03 13:05:00,38.56,38.56,38.56,38.56,100.0,27.9365,27.9365,27.9365,27.9365,100.0
2009-08-03 13:10:00,38.52,38.52,38.51,38.51,200.0,27.9075,27.9075,27.9003,27.9003,200.0
2009-08-03 13:15:00,38.55,38.55,38.55,38.55,100.0,27.9293,27.9293,27.9293,27.9293,100.0
2009-08-03 13:20:00,38.55,38.55,38.55,38.55,0.0,27.9293,27.9293,27.9293,27.9293,0.0
2009-08-03 13:25:00,38.55,38.55,38.55,38.55,0.0,27.9293,27.9293,27.9293,27.9293,0.0
2009-08-03 13:30:00,38.6,38.6,38.6,38.6,100.0,27.9655,27.9655,27.9655,27.9655,100.0
2009-08-03 13:35:00,38.6,38.6,38.6,38.6,0.0,27.9655,27.9655,27.9655,27.9655,0.0
2009-08-03 13:40:00,38.6,38.6,38.6,38.6,0.0,27.9655,27.9655,27.9655,27.9655,0.0
2009-08-03 13:45:00,38.6,38.6,38.6,38.6,0.0,27.9655,27.9655,27.9655,27.9655,0.0
2009-08-03 13:50:00,38.6,38.6,38.6,38.6,200.0,27.9655,27.9655,27.9655,27.9655,200.0
2009-08-03 13:55:00,38.61,38.61,38.61,38.61,100.0,27.9727,27.9727,27.9727,27.9727,100.0
2009-08-03 14:00:00,38.61,38.61,38.61,38.61,0.0,27.9727,27.9727,27.9727,27.9727,0.0
2009-08-03 14:05:00,38.68,38.68,38.68,38.68,100.0,28.0235,28.0235,28.0235,28.0235,100.0
2009-08-03 14:10:00,38.64,38.64,38.64,38.64,100.0,27.9945,27.9945,27.9945,27.9945,100.0
2009-08-03 14:15:00,38.68,38.68,38.67,38.67,800.0,28.0235,28.0235,28.0162,28.0162,800.0
2009-08-03 14:20:00,38.68,38.68,38.68,38.68,100.0,28.0235,28.0235,28.0235,28.0235,100.0
2009-08-03 14:25:00,38.67,38.69,38.63,38.63,800.0,28.0162,28.0307,27.9872,27.9872,800.0
2009-08-03 14:30:00,38.62,38.62,38.62,38.62,300.0,27.98,27.98,27.98,27.98,300.0
2009-08-03 14:35:00,38.62,38.62,38.62,38.62,0.0,27.98,27.98,27.98,27.98,0.0
2009-08-03 14:40:00,38.68,38.68,38.66,38.66,4400.0,28.0235,28.0235,28.009,28.009,4400.0
2009-08-03 14:45:00,38.65,38.65,38.65,38.65,100.0,28.0017,28.0017,28.0017,28.0017,100.0
2009-08-03 14:50:00,38.66,38.66,38.63,38.63,300.0,28.009,28.009,27.9872,27.9872,300.0
2009-08-03 14:55:00,38.63,38.63,38.63,38.63,0.0,27.9872,27.9872,27.9872,27.9872,0.0
2009-08-03 15:00:00,38.64,38.64,38.64,38.64,100.0,27.9945,27.9945,27.9945,27.9945,100.0
2009-08-03 15:05:00,38.64,38.64,38.64,38.64,0.0,27.9945,27.9945,27.9945,27.9945,0.0
2009-08-03 15:10:00,38.64,38.64,38.64,38.64,0.0,27.9945,27.9945,27.9945,27.9945,0.0
2009-08-03 15:15:00,38.64,38.64,38.64,38.64,100.0,27.9945,27.9945,27.9945,27.9945,100.0
2009-08-03 15:20:00,38.64,38.64,38.62,38.62,2000.0,27.9945,27.9945,27.98,27.98,2000.0
2009-08-03 15:25:00,38.68,38.68,38.65,38.68,7500.0,28.0235,28.0235,28.0017,28.0235,7500.0
2009-08-03 15:30:00,38.68,38.68,38.68,38.68,0.0,28.0235,28.0235,28.0235,28.0235,0.0
2009-08-03 15:35:00,38.6,38.64,38.6,38.6,1400.0,27.9655,27.9945,27.9655,27.9655,1400.0
2009-08-03 15:40:00,38.63,38.63,38.6,38.6,400.0,27.9872,27.9872,27.9655,27.9655,400.0
2009-08-03 15:45:00,38.6,38.6,38.56,38.56,1600.0,27.9655,27.9655,27.9365,27.9365,1600.0
2009-08-03 15:50:00,38.59,38.62,38.59,38.62,1600.0,27.9583,27.98,27.9583,27.98,1600.0
2009-08-03 15:55:00,38.6,38.64,38.57,38.64,700.0,27.9655,27.9945,27.9438,27.9945,700.0
2009-08-04 09:30:00,38.34,38.34,38.27,38.29,1700.0,27.7771,27.7771,27.7264,27.7409,1700.0
2009-08-04 09:35:00,38.29,38.29,38.26,38.28,900.0,27.7409,27.7409,27.7192,27.7337,900.0
2009-08-04 09:40:00,38.28,38.28,38.28,38.28,0.0,27.7337,27.7337,27.7337,27.7337,0.0
2009-08-04 09:45:00,38.29,38.29,38.27,38.29,2500.0,27.7409,27.7409,27.7264,27.7409,2500.0
2009-08-04 09:50:00,38.29,38.29,38.29,38.29,0.0,27.7409,27.7409,27.7409,27.7409,0.0
2009-08-04 09:55:00,38.33,38.33,38.33,38.33,1500.0,27.7699,27.7699,27.7699,27.7699,1500.0
2009-08-04 10:00:00,38.37,38.39,38.37,38.39,1100.0,27.7989,27.8134,27.7989,27.8134,1100.0
2009-08-04 10:05:00,38.38,38.38,38.38,38.38,600.0,27.8061,27.8061,27.8061,27.8061,600.0
2009-08-04 10:10:00,38.41,38.44,38.41,38.44,1200.0,27.8278,27.8496,27.8278,27.8496,1200.0
2009-08-04 10:15:00,38.45,38.45,38.43,38.43,800.0,27.8568,27.8568,27.8423,27.8423,800.0
2009-08-04 10:20:00,38.43,38.43,38.43,38.43,0.0,27.8423,27.8423,27.8423,27.8423,0.0
2009-08-04 10:25:00,38.33,38.33,38.33,38.33,200.0,27.7699,27.7699,27.7699,27.7699,200.0
2009-08-04 10:30:00,38.33,38.33,38.33,38.33,300.0,27.7699,27.7699,27.7699,27.7699,300.0
2009-08-04 10:35:00,38.31,38.31,38.31,38.31,200.0,27.7554,27.7554,27.7554,27.7554,200.0
2009-08-04 10:40:00,38.31,38.31,38.31,38.31,0.0,27.7554,27.7554,27.7554,27.7554,0.0
2009-08-04 10:45:00,38.39,38.39,38.38,38.39,2500.0,27.8134,27.8134,27.8061,27.8134,2500.0
2009-08-04 10:50:00,38.39,38.39,38.39,38.39,0.0,27.8134,27.8134,27.8134,27.8134,0.0
2009-08-04 10:55:00,38.41,38.41,38.41,38.41,200.0,27.8278,27.8278,27.8278,27.8278,200.0
2009-08-04 11:00:00,38.41,38.41,38.41,38.41,200.0,27.8278,27.8278,27.8278,27.8278,200.0
2009-08-04 11:05:00,38.41,38.41,38.41,38.41,0.0,27.8278,27.8278,27.8278,27.8278,0.0
2009-08-04 11:10:00,38.48,38.49,38.48,38.49,3100.0,27.8786,27.8858,27.8786,27.8858,3100.0
2009-08-04 11:15:00,38.49,38.53,38.49,38.52,3200.0,27.8858,27.9148,27.8858,27.9075,3200.0
2009-08-04 11:20:00,38.53,38.53,38.45,38.45,2000.0,27.9148,27.9148,27.8568,27.8568,2000.0
2009-08-04 11:25:00,38.42,38.45,38.42,38.45,200.0,27.8351,27.8568,27.8351,27.8568,200.0
2009-08-04 11:30:00,38.45,38.45,38.45,38.45,0.0,27.8568,27.8568,27.8568,27.8568,0.0
2009-08-04 11:35:00,38.45,38.45,38.45,38.45,0.0,27.8568,27.8568,27.8568,27.8568,0.0
2009-08-04 11:40:00,38.45,38.45,38.45,38.45,0.0,27.8568,27.8568,27.8568,27.8568,0.0
2009-08-04 11:45:00,38.45,38.45,38.45,38.45,0.0,27.8568,27.8568,27.8568,27.8568,0.0
2009-08-04 11:50:00,38.47,38.47,38.47,38.47,100.0,27.8713,27.8713,27.8713,27.8713,100.0
2009-08-04 11:55:00,38.53,38.53,38.53,38.53,300.0,27.9148,27.9148,27.9148,27.9148,300.0
2009-08-04 12:00:00,38.52,38.52,38.52,38.52,100.0,27.9075,27.9075,27.9075,27.9075,100.0
2009-08-04 12:05:00,38.52,38.52,38.52,38.52,0.0,27.9075,27.9075,27.9075,27.9075,0.0
2009-08-04 12:10:00,38.52,38.52,38.52,38.52,0.0,27.9075,27.9075,27.9075,27.9075,0.0
2009-08-04 12:15:00,38.54,38.57,38.54,38.57,300.0,27.922,27.9438,27.922,27.9438,300.0
2009-08-04 12:20:00,38.57,38.57,38.57,38.57,0.0,27.9438,27.9438,27.9438,27.9438,0.0
2009-08-04 12:25:00,38.62,38.62,38.62,38.62,100.0,27.98,27.98,27.98,27.98,100.0
2009-08-04 12:30:00,38.62,38.62,38.62,38.62,0.0,27.98,27.98,27.98,27.98,0.0
2009-08-04 12:35:00,38.61,38.61,38.61,38.61,500.0,27.9727,27.9727,27.9727,27.9727,500.0
2009-08-04 12:40:00,38.61,38.61,38.61,38.61,0.0,27.9727,27.9727,27.9727,27.9727,0.0
2009-08-04 12:45:00,38.61,38.61,38.61,38.61,0.0,27.9727,27.9727,27.9727,27.9727,0.0
2009-08-04 12:50:00,38.6,38.66,38.58,38.66,10200.0,27.9655,28.009,27.951,28.009,10200.0
2009-08-04 12:55:00,38.65,38.65,38.65,38.65,100.0,28.0017,28.0017,28.0017,28.0017,100.0
2009-08-04 13:00:00,38.65,38.65,38.65,38.65,0.0,28.0017,28.0017,28.0017,28.0017,0.0
2009-08-04 13:05:00,38.65,38.65,38.65,38.65,0.0,28.0017,28.0017,28.0017,28.0017,0.0
2009-08-04 13:10:00,38.65,38.65,38.65,38.65,0.0,28.0017,28.0017,28.0017,28.0017,0.0
2009-08-04 13:15:00,38.65,38.65,38.65,38.65,0.0,28.0017,28.0017,28.0017,28.0017,0.0
2009-08-04 13:20:00,38.57,38.58,38.57,38.58,300.0,27.9438,27.951,27.9438,27.951,300.0
2009-08-04 13:25:00,38.61,38.61,38.61,38.61,100.0,27.9727,27.9727,27.9727,27.9727,100.0
2009-08-04 13:30:00,38.61,38.61,38.61,38.61,0.0,27.9727,27.9727,27.9727,27.9727,0.0
2009-08-04 13:35:00,38.61,38.61,38.61,38.61,0.0,27.9727,27.9727,27.9727,27.9727,0.0
2009-08-04 13:40:00,38.57,38.57,38.55,38.55,4000.0,27.9438,27.9438,27.9293,27.9293,4000.0
2009-08-04 13:45:00,38.55,38.55,38.55,38.55,0.0,27.9293,27.9293,27.9293,27.9293,0.0
2009-08-04 13:50:00,38.55,38.55,38.55,38.55,0.0,27.9293,27.9293,27.9293,27.9293,0.0
2009-08-04 13:55:00,38.41,38.41,38.41,38.41,100.0,27.8278,27.8278,27.8278,27.8278,100.0
2009-08-04 14:00:00,38.41,38.41,38.41,38.41,0.0,27.8278,27.8278,27.8278,27.8278,0.0
2009-08-04 14:05:00,38.41,38.41,38.4,38.4,900.0,27.8278,27.8278,27.8206,27.8206,900.0
2009-08-04 14:10:00,38.4,38.4,38.4,38.4,0.0,27.8206,27.8206,27.8206,27.8206,0.0
2009-08-04 14:15:00,38.44,38.44,38.44,38.44,200.0,27.8496,27.8496,27.8496,27.8496,200.0
2009-08-04 14:20:00,38.44,38.44,38.44,38.44,0.0,27.8496,27.8496,27.8496,27.8496,0.0
2009-08-04 14:25:00,38.46,38.46,38.46,38.46,200.0,27.8641,27.8641,27.8641,27.8641,200.0
2009-08-04 14:30:00,38.45,38.45,38.45,38.45,100.0,27.8568,27.8568,27.8568,27.8568,100.0
2009-08-04 14:35:00,38.5,38.5,38.5,38.5,100.0,27.8931,27.8931,27.8931,27.8931,100.0
2009-08-04 14:40:00,38.51,38.51,38.51,38.51,1000.0,27.9003,27.9003,27.9003,27.9003,1000.0
2009-08-04 14:45:00,38.48,38.48,38.45,38.45,200.0,27.8786,27.8786,27.8568,27.8568,200.0
2009-08-04 14:50:00,38.45,38.45,38.45,38.45,0.0,27.8568,27.8568,27.8568,27.8568,0.0
2009-08-04 14:55:00,38.45,38.45,38.45,38.45,0.0,27.8568,27.8568,27.8568,27.8568,0.0
2009-08-04 15:00:00,38.44,38.47,38.42,38.43,1700.0,27.8496,27.8713,27.8351,27.8423,1700.0
2009-08-04 15:05:00,38.46,38.51,38.46,38.49,4300.0,27.8641,27.9003,27.8641,27.8858,4300.0
2009-08-04 15:10:00,38.51,38.51,38.45,38.48,4300.0,27.9003,27.9003,27.8568,27.8786,4300.0
2009-08-04 15:15:00,38.44,38.47,38.44,38.45,1600.0,27.8496,27.8713,27.8496,27.8568,1600.0
2009-08-04 15:20:00,38.45,38.5,38.45,38.49,3600.0,27.8568,27.8931,27.8568,27.8858,3600.0
2009-08-04 15:25:00,38.49,38.49,38.49,38.49,0.0,27.8858,27.8858,27.8858,27.8858,0.0
2009-08-04 15:30:00,38.46,38.46,38.46,38.46,100.0,27.8641,27.8641,27.8641,27.8641,100.0
2009-08-04 15:35:00,38.43,38.43,38.43,38.43,100.0,27.8423,27.8423,27.8423,27.8423,100.0
2009-08-04 15:40:00,38.4,38.43,38.38,38.43,600.0,27.8206,27.8423,27.8061,27.8423,600.0
2009-08-04 15:45:00,38.47,38.47,38.47,38.47,100.0,27.8713,27.8713,27.8713,27.8713,100.0
2009-08-04 15:50:00,38.51,38.51,38.51,38.51,100.0,27.9003,27.9003,27.9003,27.9003,100.0
2009-08-04 15:55:00,38.55,38.59,38.55,38.55,2800.0,27.9293,27.9583,27.9293,27.9293,2800.0
2009-08-05 09:30:00,38.58,38.58,38.56,38.56,700.0,27.951,27.951,27.9365,27.9365,700.0
2009-08-05 09:35:00,38.49,38.55,38.49,38.55,3500.0,27.8858,27.9293,27.8858,27.9293,3500.0
2009-08-05 09:40:00,38.49,38.59,38.47,38.59,1900.0,27.8858,27.9583,27.8713,27.9583,1900.0
2009-08-05 09:45:00,38.47,38.47,38.4,38.43,6800.0,27.8713,27.8713,27.8206,27.8423,6800.0
2009-08-05 09:50:00,38.42,38.42,38.37,38.42,3400.0,27.8351,27.8351,27.7989,27.8351,3400.0
2009-08-05 09:55:00,38.43,38.43,38.35,38.35,1600.0,27.8423,27.8423,27.7844,27.7844,1600.0
2009-08-05 10:00:00,38.33,38.33,38.22,38.22,1200.0,27.7699,27.7699,27.6902,27.6902,1200.0
2009-08-05 10:05:00,38.22,38.22,38.19,38.19,1600.0,27.6902,27.6902,27.6685,27.6685,1600.0
2009-08-05 10:10:00,38.19,38.19,38.14,38.17,1200.0,27.6685,27.6685,27.6322,27.654,1200.0
2009-08-05 10:15:00,38.15,38.15,38.09,38.09,1200.0,27.6395,27.6395,27.596,27.596,1200.0
2009-08-05 10:20:00,38.13,38.13,38.06,38.1,3200.0,27.625,27.625,27.5743,27.6033,3200.0
2009-08-05 10:25:00,38.1,38.1,38.1,38.1,0.0,27.6033,27.6033,27.6033,27.6033,0.0
2009-08-05 10:30:00,38.11,38.11,38.11,38.11,700.0,27.6105,27.6105,27.6105,27.6105,700.0
2009-08-05 10:35:00,38.11,38.11,38.11,38.11,400.0,27.6105,27.6105,27.6105,27.6105,400.0
2009-08-05 10:40:00,38.09,38.09,38.09,38.09,600.0,27.596,27.596,27.596,27.596,600.0
2009-08-05 10:45:00,38.07,38.07,38.07,38.07,900.0,27.5815,27.5815,27.5815,27.5815,900.0
2009-08-05 10:50:00,38.07,38.07,38.07,38.07,0.0,27.5815,27.5815,27.5815,27.5815,0.0
2009-08-05 10:55:00,38.07,38.07,38.07,38.07,0.0,27.5815,27.5815,27.5815,27.5815,0.0
2009-08-05 11:00:00,38.07,38.07,38.07,38.07,0.0,27.5815,27.5815,27.5815,27.5815,0.0
2009-08-05 11:05:00,38.14,38.15,38.14,38.15,1700.0,27.6322,27.6395,27.6322,27.6395,1700.0
2009-08-05 11:10:00,38.22,38.26,38.22,38.26,2500.0,27.6902,27.7192,27.6902,27.7192,2500.0
2009-08-05 11:15:00,38.25,38.25,38.23,38.23,900.0,27.7119,27.7119,27.6974,27.6974,900.0
2009-08-05 11:20:00,38.23,38.23,38.23,38.23,0.0,27.6974,27.6974,27.6974,27.6974,0.0
2009-08-05 11:25:00,38.21,38.22,38.21,38.22,1400.0,27.6829,27.6902,27.6829,27.6902,1400.0
2009-08-05 11:30:00,38.22,38.26,38.2,38.26,4200.0,27.6902,27.7192,27.6757,27.7192,4200.0
2009-08-05 11:35:00,38.22,38.22,38.17,38.17,4400.0,27.6902,27.6902,27.654,27.654,4400.0
2009-08-05 11:40:00,38.12,38.18,38.12,38.18,2800.0,27.6177,27.6612,27.6177,27.6612,2800.0
2009-08-05 11:45:00,38.14,38.22,38.14,38.22,1600.0,27.6322,27.6902,27.6322,27.6902,1600.0
2009-08-05 11:50:00,38.22,38.22,38.22,38.22,0.0,27.6902,27.6902,27.6902,27.6902,0.0
2009-08-05 11:55:00,38.22,38.22,38.22,38.22,0.0,27.6902,27.6902,27.6902,27.6902,0.0
2009-08-05 12:00:00,38.22,38.22,38.22,38.22,0.0,27.6902,27.6902,27.6902,27.6902,0.0
2009-08-05 12:05:00,38.16,38.16,38.16,38.16,800.0,27.6467,27.6467,27.6467,27.6467,800.0
2009-08-05 12:10:00,38.16,38.22,38.16,38.22,2400.0,27.6467,27.6902,27.6467,27.6902,2400.0
2009-08-05 12:15:00,38.23,38.24,38.23,38.24,300.0,27.6974,27.7047,27.6974,27.7047,300.0
2009-08-05 12:20:00,38.24,38.24,38.24,38.24,0.0,27.7047,27.7047,27.7047,27.7047,0.0
2009-08-05 12:25:00,38.24,38.26,38.21,38.26,2300.0,27.7047,27.7192,27.6829,27.7192,2300.0
2009-08-05 12:30:00,38.26,38.26,38.26,38.26,900.0,27.7192,27.7192,27.7192,27.7192,900.0
2009-08-05 12:35:00,38.25,38.25,38.24,38.24,600.0,27.7119,27.7119,27.7047,27.7047,600.0
2009-08-05 12:40:00,38.24,38.24,38.24,38.24,0.0,27.7047,27.7047,27.7047,27.7047,0.0
2009-08-05 12:45:00,38.24,38.24,38.24,38.24,0.0,27.7047,27.7047,27.7047,27.7047,0.0
2009-08-05 12:50:00,38.27,38.28,38.27,38.28,2000.0,27.7264,27.7337,27.7264,27.7337,2000.0
2009-08-05 12:55:00,38.19,38.19,38.19,38.19,100.0,27.6685,27.6685,27.6685,27.6685,100.0
2009-08-05 13:00:00,38.19,38.19,38.19,38.19,0.0,27.6685,27.6685,27.6685,27.6685,0.0
2009-08-05 13:05:00,38.15,38.15,38.15,38.15,100.0,27.6395,27.6395,27.6395,27.6395,100.0
2009-08-05 13:10:00,38.15,38.15,38.15,38.15,0.0,27.6395,27.6395,27.6395,27.6395,0.0
2009-08-05 13:15:00,38.25,38.25,38.25,38.25,100.0,27.7119,27.7119,27.7119,27.7119,100.0
2009-08-05 13:20:00,38.25,38.25,38.25,38.25,0.0,27.7119,27.7119,27.7119,27.7119,0.0
2009-08-05 13:25:00,38.25,38.25,38.25,38.25,0.0,27.7119,27.7119,27.7119,27.7119,0.0
2009-08-05 13:30:00,38.25,38.25,38.25,38.25,0.0,27.7119,27.7119,27.7119,27.7119,0.0
2009-08-05 13:35:00,38.37,38.37,38.37,38.37,2400.0,27.7989,27.7989,27.7989,27.7989,2400.0
2009-08-05 13:40:00,38.37,38.37,38.37,38.37,0.0,27.7989,27.7989,27.7989,27.7989,0.0
2009-08-05 13:45:00,38.37,38.37,38.37,38.37,0.0,27.7989,27.7989,27.7989,27.7989,0.0
2009-08-05 13:50:00,38.35,38.35,38.34,38.34,200.0,27.7844,27.7844,27.7771,27.7771,200.0
2009-08-05 13:55:00,38.35,38.35,38.34,38.34,200.0,27.7844,27.7844,27.7771,27.7771,200.0
2009-08-05 14:00:00,38.34,38.34,38.34,38.34,0.0,27.7771,27.7771,27.7771,27.7771,0.0
2009-08-05 14:05:00,38.34,38.34,38.34,38.34,500.0,27.7771,27.7771,27.7771,27.7771,500.0
2009-08-05 14:10:00,38.36,38.36,38.36,38.36,100.0,27.7916,27.7916,27.7916,27.7916,100.0
2009-08-05 14:15:00,38.38,38.38,38.38,38.38,100.0,27.8061,27.8061,27.8061,27.8061,100.0
2009-08-05 14:20:00,38.32,38.32,38.32,38.32,100.0,27.7626,27.7626,27.7626,27.7626,100.0
2009-08-05 14:25:00,38.39,38.39,38.39,38.39,100.0,27.8134,27.8134,27.8134,27.8134,100.0
2009-08-05 14:30:00,38.39,38.39,38.39,38.39,0.0,27.8134,27.8134,27.8134,27.8134,0.0
2009-08-05 14:35:00,38.39,38.39,38.39,38.39,0.0,27.8134,27.8134,27.8134,27.8134,0.0
2009-08-05 14:40:00,38.41,38.41,38.41,38.41,200.0,27.8278,27.8278,27.8278,27.8278,200.0
2009-08-05 14:45:00,38.41,38.41,38.41,38.41,0.0,27.8278,27.8278,27.8278,27.8278,0.0
2009-08-05 14:50:00,38.41,38.41,38.41,38.41,0.0,27.8278,27.8278,27.8278,27.8278,0.0
2009-08-05 14:55:00,38.5,38.5,38.49,38.49,4000.0,27.8931,27.8931,27.8858,27.8858,4000.0
2009-08-05 15:00:00,38.49,38.49,38.49,38.49,0.0,27.8858,27.8858,27.8858,27.8858,0.0
2009-08-05 15:05:00,38.49,38.49,38.49,38.49,0.0,27.8858,27.8858,27.8858,27.8858,0.0
2009-08-05 15:10:00,38.49,38.5,38.49,38.5,10600.0,27.8858,27.8931,27.8858,27.8931,10600.0
2009-08-05 15:15:00,38.5,38.5,38.49,38.49,800.0,27.8931,27.8931,27.8858,27.8858,800.0
2009-08-05 15:20:00,38.49,38.49,38.49,38.49,0.0,27.8858,27.8858,27.8858,27.8858,0.0
2009-08-05 15:25:00,38.51,38.56,38.5,38.56,2000.0,27.9003,27.9365,27.8931,27.9365,2000.0
2009-08-05 15:30:00,38.52,38.52,38.44,38.44,400.0,27.9075,27.9075,27.8496,27.8496,400.0
2009-08-05 15:35:00,38.44,38.44,38.44,38.44,0.0,27.8496,27.8496,27.8496,27.8496,0.0
2009-08-05 15:40:00,38.44,38.44,38.44,38.44,100.0,27.8496,27.8496,27.8496,27.8496,100.0
2009-08-05 15:45:00,38.45,38.45,38.44,38.44,3900.0,27.8568,27.8568,27.8496,27.8496,3900.0
2009-08-05 15:50:00,38.42,38.42,38.42,38.42,100.0,27.8351,27.8351,27.8351,27.8351,100.0
2009-08-05 15:55:00,38.38,38.44,38.38,38.44,200.0,27.8061,27.8496,27.8061,27.8496,200.0
2009-08-06 09:30:00,38.62,38.62,38.53,38.56,3500.0,27.98,27.98,27.9148,27.9365,3500.0
2009-08-06 09:35:00,38.55,38.56,38.52,38.56,4800.0,27.9293,27.9365,27.9075,27.9365,4800.0
2009-08-06 09:40:00,38.56,38.6,38.5,38.5,2300.0,27.9365,27.9655,27.8931,27.8931,2300.0
2009-08-06 09:45:00,38.43,38.43,38.43,38.43,200.0,27.8423,27.8423,27.8423,27.8423,200.0
2009-08-06 09:50:00,38.4,38.41,38.4,38.41,800.0,27.8206,27.8278,27.8206,27.8278,800.0
2009-08-06 09:55:00,38.41,38.41,38.41,38.41,0.0,27.8278,27.8278,27.8278,27.8278,0.0
2009-08-06 10:00:00,38.41,38.41,38.41,38.41,0.0,27.8278,27.8278,27.8278,27.8278,0.0
2009-08-06 10:05:00,38.28,38.28,38.28,38.28,3600.0,27.7337,27.7337,27.7337,27.7337,3600.0
2009-08-06 10:10:00,38.25,38.25,38.25,38.25,1900.0,27.7119,27.7119,27.7119,27.7119,1900.0
2009-08-06 10:15:00,38.25,38.25,38.16,38.16,35300.0,27.7119,27.7119,27.6467,27.6467,35300.0
2009-08-06 10:20:00,38.2,38.22,38.2,38.22,2400.0,27.6757,27.6902,27.6757,27.6902,2400.0
2009-08-06 10:25:00,38.23,38.23,38.15,38.15,300.0,27.6974,27.6974,27.6395,27.6395,300.0
2009-08-06 10:30:00,38.24,38.24,38.24,38.24,1500.0,27.7047,27.7047,27.7047,27.7047,1500.0
2009-08-06 10:35:00,38.22,38.22,38.19,38.19,2100.0,27.6902,27.6902,27.6685,27.6685,2100.0
2009-08-06 10:40:00,38.19,38.19,38.19,38.19,0.0,27.6685,27.6685,27.6685,27.6685,0.0
2009-08-06 10:45:00,38.19,38.19,38.19,38.19,0.0,27.6685,27.6685,27.6685,27.6685,0.0
2009-08-06 10:50:00,38.19,38.19,38.19,38.19,0.0,27.6685,27.6685,27.6685,27.6685,0.0
2009-08-06 10:55:00,38.23,38.23,38.23,38.23,100.0,27.6974,27.6974,27.6974,27.6974,100.0
2009-08-06 11:00:00,38.27,38.27,38.27,38.27,100.0,27.7264,27.7264,27.7264,27.7264,100.0
2009-08-06 11:05:00,38.35,38.35,38.3,38.3,6400.0,27.7844,27.7844,27.7482,27.7482,6400.0
2009-08-06 11:10:00,38.31,38.31,38.31,38.31,100.0,27.7554,27.7554,27.7554,27.7554,100.0
2009-08-06 11:15:00,38.32,38.32,38.26,38.28,1900.0,27.7626,27.7626,27.7192,27.7337,1900.0
2009-08-06 11:20:00,38.31,38.31,38.31,38.31,100.0,27.7554,27.7554,27.7554,27.7554,100.0
2009-08-06 11:25:00,38.31,38.31,38.31,38.31,0.0,27.7554,27.7554,27.7554,27.7554,0.0
2009-08-06 11:30:00,38.31,38.31,38.31,38.31,0.0,27.7554,27.7554,27.7554,27.7554,0.0
2009-08-06 11:35:00,38.24,38.27,38.24,38.27,200.0,27.7047,27.7264,27.7047,27.7264,200.0
2009-08-06 11:40:00,38.32,38.32,38.27,38.27,200.0,27.7626,27.7626,27.7264,27.7264,200.0
2009-08-06 11:45:00,38.27,38.27,38.27,38.27,0.0,27.7264,27.7264,27.7264,27.7264,0.0
2009-08-06 11:50:00,38.31,38.32,38.31,38.32,200.0,27.7554,27.7626,27.7554,27.7626,200.0
2009-08-06 11:55:00,38.32,38.32,38.32,38.32,0.0,27.7626,27.7626,27.7626,27.7626,0.0
2009-08-06 12:00:00,38.32,38.32,38.32,38.32,0.0,27.7626,27.7626,27.7626,27.7626,0.0
2009-08-06 12:05:00,38.32,38.32,38.32,38.32,0.0,27.7626,27.7626,27.7626,27.7626,0.0
2009-08-06 12:10:00,38.32,38.32,38.32,38.32,0.0,27.7626,27.7626,27.7626,27.7626,0.0
2009-08-06 12:15:00,38.32,38.32,38.32,38.32,0.0,27.7626,27.7626,27.7626,27.7626,0.0
2009-08-06 12:20:00,38.15,38.16,38.15,38.16,1000.0,27.6395,27.6467,27.6395,27.6467,1000.0
2009-08-06 12:25:00,38.16,38.16,38.16,38.16,1100.0,27.6467,27.6467,27.6467,27.6467,1100.0
2009-08-06 12:30:00,38.11,38.16,38.11,38.16,3000.0,27.6105,27.6467,27.6105,27.6467,3000.0
2009-08-06 12:35:00,38.16,38.16,38.16,38.16,0.0,27.6467,27.6467,27.6467,27.6467,0.0
2009-08-06 12:40:00,38.16,38.19,38.16,38.19,300.0,27.6467,27.6685,27.6467,27.6685,300.0
2009-08-06 12:45:00,38.22,38.22,38.22,38.22,800.0,27.6902,27.6902,27.6902,27.6902,800.0
2009-08-06 12:50:00,38.22,38.22,38.22,38.22,0.0,27.6902,27.6902,27.6902,27.6902,0.0
2009-08-06 12:55:00,38.22,38.22,38.22,38.22,0.0,27.6902,27.6902,27.6902,27.6902,0.0
2009-08-06 13:00:00,38.1,38.11,38.09,38.11,500.0,27.6033,27.6105,27.596,27.6105,500.0
2009-08-06 13:05:00,38.14,38.14,38.14,38.14,100.0,27.6322,27.6322,27.6322,27.6322,100.0
2009-08-06 13:10:00,38.14,38.14,38.14,38.14,0.0,27.6322,27.6322,27.6322,27.6322,0.0
2009-08-06 13:15:00,38.13,38.13,38.11,38.13,2600.0,27.625,27.625,27.6105,27.625,2600.0
2009-08-06 13:20:00,38.11,38.11,38.11,38.11,100.0,27.6105,27.6105,27.6105,27.6105,100.0
2009-08-06 13:25:00,38.14,38.14,38.12,38.12,200.0,27.6322,27.6322,27.6177,27.6177,200.0
2009-08-06 13:30:00,38.15,38.2,38.15,38.19,800.0,27.6395,27.6757,27.6395,27.6685,800.0
2009-08-06 13:35:00,38.19,38.19,38.17,38.17,800.0,27.6685,27.6685,27.654,27.654,800.0
2009-08-06 13:40:00,38.16,38.16,38.08,38.08,2600.0,27.6467,27.6467,27.5888,27.5888,2600.0
2009-08-06 13:45:00,38.07,38.07,38.07,38.07,100.0,27.5815,27.5815,27.5815,27.5815,100.0
2009-08-06 13:50:00,38.06,38.06,38.06,38.06,100.0,27.5743,27.5743,27.5743,27.5743,100.0
2009-08-06 13:55:00,38.07,38.09,38.06,38.06,1100.0,27.5815,27.596,27.5743,27.5743,1100.0
2009-08-06 14:00:00,38.0,38.0,37.99,37.99,3000.0,27.5308,27.5308,27.5236,27.5236,3000.0
2009-08-06 14:05:00,37.92,37.94,37.91,37.94,2200.0,27.4728,27.4873,27.4656,27.4873,2200.0
2009-08-06 14:10:00,37.93,37.93,37.93,37.93,100.0,27.4801,27.4801,27.4801,27.4801,100.0
2009-08-06 14:15:00,37.95,37.95,37.95,37.95,100.0,27.4946,27.4946,27.4946,27.4946,100.0
2009-08-06 14:20:00,37.97,37.97,37.97,37.97,900.0,27.5091,27.5091,27.5091,27.5091,900.0
2009-08-06 14:25:00,37.99,38.01,37.99,38.0,18400.0,27.5236,27.5381,27.5236,27.5308,18400.0
2009-08-06 14:30:00,37.99,37.99,37.98,37.98,1700.0,27.5236,27.5236,27.5163,27.5163,1700.0
2009-08-06 14:35:00,38.03,38.03,38.03,38.03,100.0,27.5525,27.5525,27.5525,27.5525,100.0
2009-08-06 14:40:00,37.99,38.01,37.99,38.01,600.0,27.5236,27.5381,27.5236,27.5381,600.0
2009-08-06 14:45:00,37.95,37.95,37.95,37.95,600.0,27.4946,27.4946,27.4946,27.4946,600.0
2009-08-06 14:50:00,37.95,37.95,37.95,37.95,0.0,27.4946,27.4946,27.4946,27.4946,0.0
2009-08-06 14:55:00,38.03,38.03,38.03,38.03,100.0,27.5525,27.5525,27.5525,27.5525,100.0
2009-08-06 15:00:00,38.03,38.03,38.03,38.03,0.0,27.5525,27.5525,27.5525,27.5525,0.0
2009-08-06 15:05:00,38.03,38.03,38.03,38.03,0.0,27.5525,27.5525,27.5525,27.5525,0.0
2009-08-06 15:10:00,38.03,38.03,38.03,38.03,0.0,27.5525,27.5525,27.5525,27.5525,0.0
2009-08-06 15:15:00,38.03,38.03,38.03,38.03,0.0,27.5525,27.5525,27.5525,27.5525,0.0
2009-08-06 15:20:00,38.03,38.03,38.03,38.03,0.0,27.5525,27.5525,27.5525,27.5525,0.0
2009-08-06 15:25:00,38.18,38.18,38.1,38.1,5300.0,27.6612,27.6612,27.6033,27.6033,5300.0
2009-08-06 15:30:00,38.18,38.18,38.18,38.18,300.0,27.6612,27.6612,27.6612,27.6612,300.0
2009-08-06 15:35:00,38.18,38.18,38.18,38.18,0.0,27.6612,27.6612,27.6612,27.6612,0.0
2009-08-06 15:40:00,38.12,38.12,38.12,38.12,500.0,27.6177,27.6177,27.6177,27.6177,500.0
2009-08-06 15:45:00,38.17,38.17,38.17,38.17,100.0,27.654,27.654,27.654,27.654,100.0
2009-08-06 15:50:00,38.17,38.17,38.17,38.17,0.0,27.654,27.654,27.654,27.654,0.0
2009-08-06 15:55:00,38.15,38.19,38.15,38.18,300.0,27.6395,27.6685,27.6395,27.6612,300.0
2009-08-07 09:30:00,38.61,38.66,38.44,38.48,13700.0,27.9727,28.009,27.8496,27.8786,13700.0
2009-08-07 09:35:00,38.42,38.42,38.42,38.42,200.0,27.8351,27.8351,27.8351,27.8351,200.0
2009-08-07 09:40:00,38.41,38.41,38.41,38.41,200.0,27.8278,27.8278,27.8278,27.8278,200.0
2009-08-07 09:45:00,38.41,38.41,38.41,38.41,0.0,27.8278,27.8278,27.8278,27.8278,0.0
2009-08-07 09:50:00,38.41,38.41,38.41,38.41,600.0,27.8278,27.8278,27.8278,27.8278,600.0
2009-08-07 09:55:00,38.44,38.53,38.35,38.35,1600.0,27.8496,27.9148,27.7844,27.7844,1600.0
2009-08-07 10:00:00,38.32,38.32,38.31,38.31,300.0,27.7626,27.7626,27.7554,27.7554,300.0
2009-08-07 10:05:00,38.21,38.21,38.17,38.18,2500.0,27.6829,27.6829,27.654,27.6612,2500.0
2009-08-07 10:10:00,38.29,38.29,38.28,38.28,500.0,27.7409,27.7409,27.7337,27.7337,500.0
2009-08-07 10:15:00,38.33,38.33,38.33,38.33,100.0,27.7699,27.7699,27.7699,27.7699,100.0
2009-08-07 10:20:00,38.33,38.33,38.33,38.33,0.0,27.7699,27.7699,27.7699,27.7699,0.0
2009-08-07 10:25:00,38.32,38.37,38.28,38.36,6800.0,27.7626,27.7989,27.7337,27.7916,6800.0
2009-08-07 10:30:00,38.38,38.38,38.32,38.37,400.0,27.8061,27.8061,27.7626,27.7989,400.0
2009-08-07 10:35:00,38.35,38.5,38.35,38.5,300.0,27.7844,27.8931,27.7844,27.8931,300.0
2009-08-07 10:40:00,38.45,38.45,38.45,38.45,200.0,27.8568,27.8568,27.8568,27.8568,200.0
2009-08-07 10:45:00,38.45,38.51,38.45,38.5,2400.0,27.8568,27.9003,27.8568,27.8931,2400.0
2009-08-07 10:50:00,38.5,38.5,38.5,38.5,0.0,27.8931,27.8931,27.8931,27.8931,0.0
2009-08-07 10:55:00,38.53,38.53,38.52,38.52,2100.0,27.9148,27.9148,27.9075,27.9075,2100.0
2009-08-07 11:00:00,38.57,38.58,38.57,38.58,1200.0,27.9438,27.951,27.9438,27.951,1200.0
2009-08-07 11:05:00,38.58,38.58,38.58,38.58,0.0,27.951,27.951,27.951,27.951,0.0
2009-08-07 11:10:00,38.58,38.58,38.58,38.58,0.0,27.951,27.951,27.951,27.951,0.0
2009-08-07 11:15:00,38.57,38.57,38.57,38.57,100.0,27.9438,27.9438,27.9438,27.9438,100.0
2009-08-07 11:20:00,38.57,38.57,38.57,38.57,0.0,27.9438,27.9438,27.9438,27.9438,0.0
2009-08-07 11:25:00,38.57,38.57,38.57,38.57,0.0,27.9438,27.9438,27.9438,27.9438,0.0
2009-08-07 11:30:00,38.58,38.58,38.58,38.58,100.0,27.951,27.951,27.951,27.951,100.0
2009-08-07 11:35:00,38.58,38.58,38.58,38.58,0.0,27.951,27.951,27.951,27.951,0.0
2009-08-07 11:40:00,38.51,38.53,38.51,38.53,500.0,27.9003,27.9148,27.9003,27.9148,500.0
2009-08-07 11:45:00,38.53,38.53,38.53,38.53,0.0,27.9148,27.9148,27.9148,27.9148,0.0
2009-08-07 11:50:00,38.53,38.53,38.53,38.53,0.0,27.9148,27.9148,27.9148,27.9148,0.0
2009-08-07 11:55:00,38.5,38.54,38.5,38.5,600.0,27.8931,27.922,27.8931,27.8931,600.0
2009-08-07 12:00:00,38.5,38.5,38.5,38.5,0.0,27.8931,27.8931,27.8931,27.8931,0.0
2009-08-07 12:05:00,38.53,38.53,38.53,38.53,200.0,27.9148,27.9148,27.9148,27.9148,200.0
2009-08-07 12:10:00,38.53,38.53,38.53,38.53,0.0,27.9148,27.9148,27.9148,27.9148,0.0
2009-08-07 12:15:00,38.47,38.47,38.43,38.44,5700.0,27.8713,27.8713,27.8423,27.8496,5700.0
2009-08-07 12:20:00,38.44,38.44,38.44,38.44,0.0,27.8496,27.8496,27.8496,27.8496,0.0
2009-08-07 12:25:00,38.5,38.5,38.5,38.5,100.0,27.8931,27.8931,27.8931,27.8931,100.0
2009-08-07 12:30:00,38.5,38.5,38.5,38.5,0.0,27.8931,27.8931,27.8931,27.8931,0.0
2009-08-07 12:35:00,38.5,38.5,38.5,38.5,100.0,27.8931,27.8931,27.8931,27.8931,100.0
2009-08-07 12:40:00,38.5,38.5,38.5,38.5,0.0,27.8931,27.8931,27.8931,27.8931,0.0
2009-08-07 12:45:00,38.5,38.5,38.5,38.5,0.0,27.8931,27.8931,27.8931,27.8931,0.0
2009-08-07 12:50:00,38.5,38.5,38.5,38.5,0.0,27.8931,27.8931,27.8931,27.8931,0.0
2009-08-07 12:55:00,38.58,38.58,38.58,38.58,1500.0,27.951,27.951,27.951,27.951,1500.0
2009-08-07 13:00:00,38.58,38.58,38.58,38.58,0.0,27.951,27.951,27.951,27.951,0.0
2009-08-07 13:05:00,38.58,38.58,38.58,38.58,0.0,27.951,27.951,27.951,27.951,0.0
2009-08-07 13:10:00,38.58,38.58,38.58,38.58,0.0,27.951,27.951,27.951,27.951,0.0
2009-08-07 13:15:00,38.58,38.58,38.58,38.58,0.0,27.951,27.951,27.951,27.951,0.0
2009-08-07 13:20:00,38.58,38.58,38.58,38.58,100.0,27.951,27.951,27.951,27.951,100.0
2009-08-07 13:25:00,38.67,38.68,38.67,38.68,2500.0,28.0162,28.0235,28.0162,28.0235,2500.0
2009-08-07 13:30:00,38.63,38.63,38.59,38.59,5300.0,27.9872,27.9872,27.9583,27.9583,5300.0
2009-08-07 13:35:00,38.59,38.59,38.59,38.59,0.0,27.9583,27.9583,27.9583,27.9583,0.0
2009-08-07 13:40:00,38.59,38.59,38.59,38.59,0.0,27.9583,27.9583,27.9583,27.9583,0.0
2009-08-07 13:45:00,38.59,38.59,38.59,38.59,0.0,27.9583,27.9583,27.9583,27.9583,0.0
2009-08-07 13:50:00,38.58,38.58,38.58,38.58,100.0,27.951,27.951,27.951,27.951,100.0
2009-08-07 13:55:00,38.58,38.58,38.58,38.58,0.0,27.951,27.951,27.951,27.951,0.0
2009-08-07 14:00:00,38.58,38.58,38.58,38.58,0.0,27.951,27.951,27.951,27.951,0.0
2009-08-07 14:05:00,38.58,38.58,38.58,38.58,0.0,27.951,27.951,27.951,27.951,0.0
2009-08-07 14:10:00,38.58,38.58,38.58,38.58,0.0,27.951,27.951,27.951,27.951,0.0
2009-08-07 14:15:00,38.58,38.58,38.58,38.58,0.0,27.951,27.951,27.951,27.951,0.0
2009-08-07 14:20:00,38.58,38.58,38.58,38.58,0.0,27.951,27.951,27.951,27.951,0.0
2009-08-07 14:25:00,38.58,38.58,38.58,38.58,0.0,27.951,27.951,27.951,27.951,0.0
2009-08-07 14:30:00,38.58,38.58,38.58,38.58,0.0,27.951,27.951,27.951,27.951,0.0
2009-08-07 14:35:00,38.58,38.58,38.58,38.58,0.0,27.951,27.951,27.951,27.951,0.0
2009-08-07 14:40:00,38.58,38.58,38.58,38.58,0.0,27.951,27.951,27.951,27.951,0.0
2009-08-07 14:45:00,38.58,38.58,38.58,38.58,0.0,27.951,27.951,27.951,27.951,0.0
2009-08-07 14:50:00,38.52,38.59,38.52,38.59,4600.0,27.9075,27.9583,27.9075,27.9583,4600.0
2009-08-07 14:55:00,38.56,38.56,38.56,38.56,100.0,27.9365,27.9365,27.9365,27.9365,100.0
2009-08-07 15:00:00,38.54,38.54,38.54,38.54,100.0,27.922,27.922,27.922,27.922,100.0
2009-08-07 15:05:00,38.51,38.51,38.5,38.5,400.0,27.9003,27.9003,27.8931,27.8931,400.0
2009-08-07 15:10:00,38.5,38.5,38.5,38.5,0.0,27.8931,27.8931,27.8931,27.8931,0.0
2009-08-07 15:15:00,38.51,38.54,38.51,38.54,36000.0,27.9003,27.922,27.9003,27.922,36000.0
2009-08-07 15:20:00,38.44,38.47,38.44,38.47,5400.0,27.8496,27.8713,27.8496,27.8713,5400.0
2009-08-07 15:25:00,38.51,38.51,38.51,38.51,600.0,27.9003,27.9003,27.9003,27.9003,600.0
2009-08-07 15:30:00,38.47,38.51,38.47,38.51,1100.0,27.8713,27.9003,27.8713,27.9003,1100.0
2009-08-07 15:35:00,38.49,38.49,38.47,38.47,1000.0,27.8858,27.8858,27.8713,27.8713,1000.0
2009-08-07 15:40:00,38.47,38.47,38.47,38.47,0.0,27.8713,27.8713,27.8713,27.8713,0.0
2009-08-07 15:45:00,38.47,38.49,38.47,38.47,1900.0,27.8713,27.8858,27.8713,27.8713,1900.0
2009-08-07 15:50:00,38.5,38.5,38.47,38.47,200.0,27.8931,27.8931,27.8713,27.8713,200.0
2009-08-07 15:55:00,38.47,38.47,38.47,38.47,5300.0,27.8713,27.8713,27.8713,27.8713,5300.0
2009-08-10 09:30:00,38.34,38.34,38.23,38.23,5500.0,27.7771,27.7771,27.6974,27.6974,5500.0
2009-08-10 09:35:00,38.19,38.25,38.18,38.21,2300.0,27.6685,27.7119,27.6612,27.6829,2300.0
2009-08-10 09:40:00,38.21,38.23,38.18,38.23,3200.0,27.6829,27.6974,27.6612,27.6974,3200.0
2009-08-10 09:45:00,38.19,38.19,38.15,38.15,2000.0,27.6685,27.6685,27.6395,27.6395,2000.0
2009-08-10 09:50:00,38.17,38.23,38.16,38.22,5000.0,27.654,27.6974,27.6467,27.6902,5000.0
2009-08-10 09:55:00,38.25,38.29,38.23,38.23,800.0,27.7119,27.7409,27.6974,27.6974,800.0
2009-08-10 10:00:00,38.22,38.24,38.19,38.19,400.0,27.6902,27.7047,27.6685,27.6685,400.0
2009-08-10 10:05:00,38.19,38.19,38.19,38.19,0.0,27.6685,27.6685,27.6685,27.6685,0.0
2009-08-10 10:10:00,38.22,38.28,38.22,38.24,800.0,27.6902,27.7337,27.6902,27.7047,800.0
2009-08-10 10:15:00,38.27,38.27,38.22,38.24,1800.0,27.7264,27.7264,27.6902,27.7047,1800.0
2009-08-10 10:20:00,38.19,38.24,38.19,38.24,500.0,27.6685,27.7047,27.6685,27.7047,500.0
2009-08-10 10:25:00,38.22,38.3,38.22,38.3,8300.0,27.6902,27.7482,27.6902,27.7482,8300.0
2009-08-10 10:30:00,38.34,38.34,38.32,38.32,600.0,27.7771,27.7771,27.7626,27.7626,600.0
2009-08-10 10:35:00,38.34,38.34,38.31,38.32,1400.0,27.7771,27.7771,27.7554,27.7626,1400.0
2009-08-10 10:40:00,38.33,38.33,38.31,38.32,400.0,27.7699,27.7699,27.7554,27.7626,400.0
2009-08-10 10:45:00,38.33,38.35,38.33,38.34,1000.0,27.7699,27.7844,27.7699,27.7771,1000.0
2009-08-10 10:50:00,38.34,38.39,38.34,38.37,600.0,27.7771,27.8134,27.7771,27.7989,600.0
2009-08-10 10:55:00,38.35,38.35,38.35,38.35,200.0,27.7844,27.7844,27.7844,27.7844,200.0
2009-08-10 11:00:00,38.35,38.35,38.35,38.35,0.0,27.7844,27.7844,27.7844,27.7844,0.0
2009-08-10 11:05:00,38.35,38.35,38.31,38.31,700.0,27.7844,27.7844,27.7554,27.7554,700.0
2009-08-10 11:10:00,38.31,38.31,38.28,38.28,400.0,27.7554,27.7554,27.7337,27.7337,400.0
2009-08-10 11:15:00,38.28,38.28,38.28,38.28,300.0,27.7337,27.7337,27.7337,27.7337,300.0
2009-08-10 11:20:00,38.26,38.35,38.26,38.27,88300.0,27.7192,27.7844,27.7192,27.7264,88300.0
2009-08-10 11:25:00,38.27,38.27,38.27,38.27,200.0,27.7264,27.7264,27.7264,27.7264,200.0
2009-08-10 11:30:00,38.27,38.27,38.27,38.27,0.0,27.7264,27.7264,27.7264,27.7264,0.0
2009-08-10 11:35:00,38.31,38.31,38.31,38.31,400.0,27.7554,27.7554,27.7554,27.7554,400.0
2009-08-10 11:40:00,38.31,38.34,38.27,38.28,2200.0,27.7554,27.7771,27.7264,27.7337,2200.0
2009-08-10 11:45:00,38.28,38.28,38.28,38.28,0.0,27.7337,27.7337,27.7337,27.7337,0.0
2009-08-10 11:50:00,38.28,38.28,38.27,38.27,1000.0,27.7337,27.7337,27.7264,27.7264,1000.0
2009-08-10 11:55:00,38.25,38.25,38.25,38.25,800.0,27.7119,27.7119,27.7119,27.7119,800.0
2009-08-10 12:00:00,38.27,38.27,38.26,38.26,2500.0,27.7264,27.7264,27.7192,27.7192,2500.0
2009-08-10 12:05:00,38.26,38.26,38.26,38.26,0.0,27.7192,27.7192,27.7192,27.7192,0.0
2009-08-10 12:10:00,38.26,38.26,38.26,38.26,0.0,27.7192,27.7192,27.7192,27.7192,0.0
2009-08-10 12:15:00,38.26,38.26,38.26,38.26,0.0,27.7192,27.7192,27.7192,27.7192,0.0
2009-08-10 12:20:00,38.26,38.26,38.26,38.26,0.0,27.7192,27.7192,27.7192,27.7192,0.0
2009-08-10 12:25:00,38.25,38.25,38.25,38.25,500.0,27.7119,27.7119,27.7119,27.7119,500.0
2009-08-10 12:30:00,38.19,38.19,38.19,38.19,1200.0,27.6685,27.6685,27.6685,27.6685,1200.0
2009-08-10 12:35:00,38.17,38.17,38.17,38.17,700.0,27.654,27.654,27.654,27.654,700.0
2009-08-10 12:40:00,38.17,38.17,38.17,38.17,0.0,27.654,27.654,27.654,27.654,0.0
2009-08-10 12:45:00,38.17,38.17,38.17,38.17,0.0,27.654,27.654,27.654,27.654,0.0
2009-08-10 12:50:00,38.17,38.17,38.17,38.17,0.0,27.654,27.654,27.654,27.654,0.0
2009-08-10 12:55:00,38.17,38.17,38.17,38.17,0.0,27.654,27.654,27.654,27.654,0.0
2009-08-10 13:00:00,38.15,38.15,38.15,38.15,100.0,27.6395,27.6395,27.6395,27.6395,100.0
2009-08-10 13:05:00,38.09,38.09,38.09,38.09,100.0,27.596,27.596,27.596,27.596,100.0
2009-08-10 13:10:00,38.09,38.09,38.09,38.09,0.0,27.596,27.596,27.596,27.596,0.0
2009-08-10 13:15:00,38.07,38.09,38.07,38.09,300.0,27.5815,27.596,27.5815,27.596,300.0
2009-08-10 13:20:00,38.07,38.11,38.06,38.11,1300.0,27.5815,27.6105,27.5743,27.6105,1300.0
2009-08-10 13:25:00,38.09,38.09,38.03,38.07,1000.0,27.596,27.596,27.5525,27.5815,1000.0
2009-08-10 13:30:00,38.11,38.11,38.11,38.11,300.0,27.6105,27.6105,27.6105,27.6105,300.0
2009-08-10 13:35:00,38.11,38.11,38.11,38.11,0.0,27.6105,27.6105,27.6105,27.6105,0.0
2009-08-10 13:40:00,38.11,38.11,38.11,38.11,0.0,27.6105,27.6105,27.6105,27.6105,0.0
2009-08-10 13:45:00,38.12,38.12,38.12,38.12,300.0,27.6177,27.6177,27.6177,27.6177,300.0
2009-08-10 13:50:00,38.12,38.12,38.12,38.12,0.0,27.6177,27.6177,27.6177,27.6177,0.0
2009-08-10 13:55:00,38.12,38.12,38.12,38.12,0.0,27.6177,27.6177,27.6177,27.6177,0.0
2009-08-10 14:00:00,38.07,38.07,38.07,38.07,100.0,27.5815,27.5815,27.5815,27.5815,100.0
2009-08-10 14:05:00,38.07,38.07,38.07,38.07,0.0,27.5815,27.5815,27.5815,27.5815,0.0
2009-08-10 14:10:00,38.04,38.04,38.04,38.04,100.0,27.5598,27.5598,27.5598,27.5598,100.0
2009-08-10 14:15:00,38.02,38.02,38.0,38.01,700.0,27.5453,27.5453,27.5308,27.5381,700.0
2009-08-10 14:20:00,38.03,38.03,38.03,38.03,400.0,27.5525,27.5525,27.5525,27.5525,400.0
2009-08-10 14:25:00,38.07,38.07,38.07,38.07,200.0,27.5815,27.5815,27.5815,27.5815,200.0
2009-08-10 14:30:00,38.07,38.07,38.07,38.07,0.0,27.5815,27.5815,27.5815,27.5815,0.0
2009-08-10 14:35:00,38.07,38.07,38.07,38.07,1500.0,27.5815,27.5815,27.5815,27.5815,1500.0
2009-08-10 14:40:00,38.07,38.07,38.07,38.07,0.0,27.5815,27.5815,27.5815,27.5815,0.0
2009-08-10 14:45:00,38.08,38.08,38.08,38.08,100.0,27.5888,27.5888,27.5888,27.5888,100.0
2009-08-10 14:50:00,38.1,38.1,38.1,38.1,100.0,27.6033,27.6033,27.6033,27.6033,100.0
2009-08-10 14:55:00,38.07,38.15,38.06,38.13,2300.0,27.5815,27.6395,27.5743,27.625,2300.0
2009-08-10 15:00:00,38.14,38.15,38.14,38.15,1300.0,27.6322,27.6395,27.6322,27.6395,1300.0
2009-08-10 15:05:00,38.15,38.15,38.15,38.15,100.0,27.6395,27.6395,27.6395,27.6395,100.0
2009-08-10 15:10:00,38.15,38.15,38.15,38.15,0.0,27.6395,27.6395,27.6395,27.6395,0.0
2009-08-10 15:15:00,38.15,38.15,38.15,38.15,0.0,27.6395,27.6395,27.6395,27.6395,0.0
2009-08-10 15:20:00,38.15,38.15,38.15,38.15,0.0,27.6395,27.6395,27.6395,27.6395,0.0
2009-08-10 15:25:00,38.18,38.18,38.18,38.18,400.0,27.6612,27.6612,27.6612,27.6612,400.0
2009-08-10 15:30:00,38.18,38.18,38.18,38.18,0.0,27.6612,27.6612,27.6612,27.6612,0.0
2009-08-10 15:35:00,38.13,38.13,38.13,38.13,100.0,27.625,27.625,27.625,27.625,100.0
2009-08-10 15:40:00,38.14,38.15,38.14,38.15,400.0,27.6322,27.6395,27.6322,27.6395,400.0
2009-08-10 15:45:00,38.15,38.15,38.15,38.15,0.0,27.6395,27.6395,27.6395,27.6395,0.0
2009-08-10 15:50:00,38.15,38.15,38.15,38.15,0.0,27.6395,27.6395,27.6395,27.6395,0.0
2009-08-10 15:55:00,38.16,38.23,38.16,38.18,3700.0,27.6467,27.6974,27.6467,27.6612,3700.0
2009-08-11 09:30:00,38.12,38.12,38.02,38.05,8000.0,27.6177,27.6177,27.5453,27.567,8000.0
2009-08-11 09:35:00,38.06,38.1,38.06,38.06,5000.0,27.5743,27.6033,27.5743,27.5743,5000.0
2009-08-11 09:40:00,38.04,38.06,38.0,38.0,16300.0,27.5598,27.5743,27.5308,27.5308,16300.0
2009-08-11 09:45:00,37.98,38.0,37.88,37.91,20900.0,27.5163,27.5308,27.4439,27.4656,20900.0
2009-08-11 09:50:00,37.94,37.96,37.9,37.9,11800.0,27.4873,27.5018,27.4584,27.4584,11800.0
2009-08-11 09:55:00,37.95,38.0,37.95,37.98,20100.0,27.4946,27.5308,27.4946,27.5163,20100.0
2009-08-11 10:00:00,37.91,37.94,37.91,37.94,3100.0,27.4656,27.4873,27.4656,27.4873,3100.0
2009-08-11 10:05:00,37.88,37.89,37.84,37.84,2300.0,27.4439,27.4511,27.4149,27.4149,2300.0
2009-08-11 10:10:00,37.9,37.93,37.89,37.93,16400.0,27.4584,27.4801,27.4511,27.4801,16400.0
2009-08-11 10:15:00,37.89,37.94,37.89,37.93,4600.0,27.4511,27.4873,27.4511,27.4801,4600.0
2009-08-11 10:20:00,37.88,37.88,37.86,37.86,200.0,27.4439,27.4439,27.4294,27.4294,200.0
2009-08-11 10:25:00,37.75,37.79,37.75,37.79,1600.0,27.3497,27.3787,27.3497,27.3787,1600.0
2009-08-11 10:30:00,37.83,37.87,37.83,37.87,5500.0,27.4076,27.4366,27.4076,27.4366,5500.0
2009-08-11 10:35:00,37.87,37.87,37.8,37.85,21400.0,27.4366,27.4366,27.3859,27.4221,21400.0
2009-08-11 10:40:00,37.84,37.87,37.84,37.86,2400.0,27.4149,27.4366,27.4149,27.4294,2400.0
2009-08-11 10:45:00,37.87,37.87,37.85,37.85,1000.0,27.4366,27.4366,27.4221,27.4221,1000.0
2009-08-11 10:50:00,37.83,37.87,37.83,37.86,800.0,27.4076,27.4366,27.4076,27.4294,800.0
2009-08-11 10:55:00,37.86,37.87,37.86,37.87,1800.0,27.4294,27.4366,27.4294,27.4366,1800.0
2009-08-11 11:00:00,37.86,37.87,37.86,37.86,1200.0,27.4294,27.4366,27.4294,27.4294,1200.0
2009-08-11 11:05:00,37.85,37.85,37.83,37.83,500.0,27.4221,27.4221,27.4076,27.4076,500.0
2009-08-11 11:10:00,37.81,37.82,37.69,37.76,4700.0,27.3932,27.4004,27.3062,27.3569,4700.0
2009-08-11 11:15:00,37.73,37.73,37.73,37.73,100.0,27.3352,27.3352,27.3352,27.3352,100.0
2009-08-11 11:20:00,37.73,37.73,37.73,37.73,0.0,27.3352,27.3352,27.3352,27.3352,0.0
2009-08-11 11:25:00,37.76,37.76,37.76,37.76,100.0,27.3569,27.3569,27.3569,27.3569,100.0
2009-08-11 11:30:00,37.8,37.81,37.8,37.81,5300.0,27.3859,27.3932,27.3859,27.3932,5300.0
2009-08-11 11:35:00,37.81,37.81,37.81,37.81,0.0,27.3932,27.3932,27.3932,27.3932,0.0
2009-08-11 11:40:00,37.78,37.78,37.78,37.78,800.0,27.3714,27.3714,27.3714,27.3714,800.0
2009-08-11 11:45:00,37.78,37.8,37.78,37.8,1800.0,27.3714,27.3859,27.3714,27.3859,1800.0
2009-08-11 11:50:00,37.76,37.76,37.76,37.76,200.0,27.3569,27.3569,27.3569,27.3569,200.0
2009-08-11 11:55:00,37.8,37.83,37.8,37.82,1000.0,27.3859,27.4076,27.3859,27.4004,1000.0
2009-08-11 12:00:00,37.82,37.83,37.81,37.81,2600.0,27.4004,27.4076,27.3932,27.3932,2600.0
2009-08-11 12:05:00,37.83,37.83,37.81,37.81,3000.0,27.4076,27.4076,27.3932,27.3932,3000.0
2009-08-11 12:10:00,37.82,37.82,37.82,37.82,1000.0,27.4004,27.4004,27.4004,27.4004,1000.0
2009-08-11 12:15:00,37.81,37.85,37.81,37.85,1100.0,27.3932,27.4221,27.3932,27.4221,1100.0
2009-08-11 12:20:00,37.86,37.86,37.85,37.85,1500.0,27.4294,27.4294,27.4221,27.4221,1500.0
2009-08-11 12:25:00,37.84,37.84,37.84,37.84,100.0,27.4149,27.4149,27.4149,27.4149,100.0
2009-08-11 12:30:00,37.83,37.83,37.83,37.83,100.0,27.4076,27.4076,27.4076,27.4076,100.0
2009-08-11 12:35:00,37.86,37.87,37.86,37.86,1100.0,27.4294,27.4366,27.4294,27.4294,1100.0
2009-08-11 12:40:00,37.87,37.87,37.84,37.84,2000.0,27.4366,27.4366,27.4149,27.4149,2000.0
2009-08-11 12:45:00,37.82,37.83,37.82,37.83,3000.0,27.4004,27.4076,27.4004,27.4076,3000.0
2009-08-11 12:50:00,37.78,37.78,37.78,37.78,2100.0,27.3714,27.3714,27.3714,27.3714,2100.0
2009-08-11 12:55:00,37.78,37.78,37.78,37.78,0.0,27.3714,27.3714,27.3714,27.3714,0.0
2009-08-11 13:00:00,37.78,37.82,37.77,37.77,400.0,27.3714,27.4004,27.3642,27.3642,400.0
2009-08-11 13:05:00,37.77,37.77,37.77,37.77,0.0,27.3642,27.3642,27.3642,27.3642,0.0
2009-08-11 13:10:00,37.79,37.79,37.79,37.79,1200.0,27.3787,27.3787,27.3787,27.3787,1200.0
2009-08-11 13:15:00,37.78,37.78,37.78,37.78,1800.0,27.3714,27.3714,27.3714,27.3714,1800.0
2009-08-11 13:20:00,37.81,37.81,37.81,37.81,600.0,27.3932,27.3932,27.3932,27.3932,600.0
2009-08-11 13:25:00,37.83,37.83,37.77,37.77,2400.0,27.4076,27.4076,27.3642,27.3642,2400.0
2009-08-11 13:30:00,37.79,37.79,37.76,37.76,900.0,27.3787,27.3787,27.3569,27.3569,900.0
2009-08-11 13:35:00,37.76,37.76,37.76,37.76,0.0,27.3569,27.3569,27.3569,27.3569,0.0
2009-08-11 13:40:00,37.76,37.76,37.76,37.76,0.0,27.3569,27.3569,27.3569,27.3569,0.0
2009-08-11 13:45:00,37.8,37.84,37.8,37.83,2300.0,27.3859,27.4149,27.3859,27.4076,2300.0
2009-08-11 13:50:00,37.84,37.86,37.84,37.86,800.0,27.4149,27.4294,27.4149,27.4294,800.0
2009-08-11 13:55:00,37.87,37.87,37.84,37.84,1300.0,27.4366,27.4366,27.4149,27.4149,1300.0
2009-08-11 14:00:00,37.84,37.86,37.84,37.86,600.0,27.4149,27.4294,27.4149,27.4294,600.0
2009-08-11 14:05:00,37.86,37.92,37.86,37.91,1800.0,27.4294,27.4728,27.4294,27.4656,1800.0
2009-08-11 14:10:00,37.91,37.92,37.9,37.9,1900.0,27.4656,27.4728,27.4584,27.4584,1900.0
2009-08-11 14:15:00,37.91,37.91,37.91,37.91,500.0,27.4656,27.4656,27.4656,27.4656,500.0
2009-08-11 14:20:00,37.91,37.91,37.9,37.9,2400.0,27.4656,27.4656,27.4584,27.4584,2400.0
2009-08-11 14:25:00,37.91,37.91,37.87,37.88,600.0,27.4656,27.4656,27.4366,27.4439,600.0
2009-08-11 14:30:00,37.91,37.91,37.91,37.91,700.0,27.4656,27.4656,27.4656,27.4656,700.0
2009-08-11 14:35:00,37.9,37.9,37.87,37.87,2500.0,27.4584,27.4584,27.4366,27.4366,2500.0
2009-08-11 14:40:00,37.89,37.89,37.89,37.89,900.0,27.4511,27.4511,27.4511,27.4511,900.0
2009-08-11 14:45:00,37.89,37.89,37.87,37.87,1200.0,27.4511,27.4511,27.4366,27.4366,1200.0
2009-08-11 14:50:00,37.88,37.92,37.87,37.92,4500.0,27.4439,27.4728,27.4366,27.4728,4500.0
2009-08-11 14:55:00,37.88,37.9,37.88,37.9,2000.0,27.4439,27.4584,27.4439,27.4584,2000.0
2009-08-11 15:00:00,37.93,37.93,37.9,37.92,1500.0,27.4801,27.4801,27.4584,27.4728,1500.0
2009-08-11 15:05:00,37.95,37.96,37.92,37.92,1900.0,27.4946,27.5018,27.4728,27.4728,1900.0
2009-08-11 15:10:00,37.9,37.9,37.89,37.89,1900.0,27.4584,27.4584,27.4511,27.4511,1900.0
2009-08-11 15:15:00,37.92,37.92,37.89,37.91,1400.0,27.4728,27.4728,27.4511,27.4656,1400.0
2009-08-11 15:20:00,37.91,37.92,37.9,37.9,2700.0,27.4656,27.4728,27.4584,27.4584,2700.0
2009-08-11 15:25:00,37.95,37.95,37.95,37.95,1300.0,27.4946,27.4946,27.4946,27.4946,1300.0
2009-08-11 15:30:00,37.94,37.94,37.92,37.92,1800.0,27.4873,27.4873,27.4728,27.4728,1800.0
2009-08-11 15:35:00,37.92,37.92,37.9,37.9,1900.0,27.4728,27.4728,27.4584,27.4584,1900.0
2009-08-11 15:40:00,37.92,37.98,37.92,37.98,3400.0,27.4728,27.5163,27.4728,27.5163,3400.0
2009-08-11 15:45:00,37.98,37.98,37.92,37.96,2600.0,27.5163,27.5163,27.4728,27.5018,2600.0
2009-08-11 15:50:00,37.94,37.94,37.89,37.89,3100.0,27.4873,27.4873,27.4511,27.4511,3100.0
2009-08-11 15:55:00,37.89,37.89,37.84,37.84,4800.0,27.4511,27.4511,27.4149,27.4149,4800.0
2009-08-12 09:30:00,37.82,37.84,37.82,37.83,2000.0,27.4004,27.4149,27.4004,27.4076,2000.0
2009-08-12 09:35:00,37.9,37.95,37.89,37.95,4600.0,27.4584,27.4946,27.4511,27.4946,4600.0
2009-08-12 09:40:00,37.95,37.99,37.95,37.99,5500.0,27.4946,27.5236,27.4946,27.5236,5500.0
2009-08-12 09:45:00,37.99,38.06,37.99,38.05,12200.0,27.5236,27.5743,27.5236,27.567,12200.0
2009-08-12 09:50:00,38.06,38.14,38.06,38.14,1500.0,27.5743,27.6322,27.5743,27.6322,1500.0
2009-08-12 09:55:00,38.13,38.16,38.13,38.15,4800.0,27.625,27.6467,27.625,27.6395,4800.0
2009-08-12 10:00:00,38.17,38.2,38.17,38.19,1100.0,27.654,27.6757,27.654,27.6685,1100.0
2009-08-12 10:05:00,38.22,38.23,38.22,38.23,3300.0,27.6902,27.6974,27.6902,27.6974,3300.0
2009-08-12 10:10:00,38.24,38.24,38.21,38.21,500.0,27.7047,27.7047,27.6829,27.6829,500.0
2009-08-12 10:15:00,38.21,38.26,38.21,38.26,1000.0,27.6829,27.7192,27.6829,27.7192,1000.0
2009-08-12 10:20:00,38.26,38.26,38.25,38.26,2500.0,27.7192,27.7192,27.7119,27.7192,2500.0
2009-08-12 10:25:00,38.3,38.3,38.27,38.29,6800.0,27.7482,27.7482,27.7264,27.7409,6800.0
2009-08-12 10:30:00,38.26,38.26,38.24,38.25,2800.0,27.7192,27.7192,27.7047,27.7119,2800.0
2009-08-12 10:35:00,38.24,38.25,38.22,38.23,4600.0,27.7047,27.7119,27.6902,27.6974,4600.0
2009-08-12 10:40:00,38.2,38.25,38.2,38.25,3700.0,27.6757,27.7119,27.6757,27.7119,3700.0
2009-08-12 10:45:00,38.25,38.29,38.25,38.28,3500.0,27.7119,27.7409,27.7119,27.7337,3500.0
2009-08-12 10:50:00,38.29,38.35,38.29,38.3,15200.0,27.7409,27.7844,27.7409,27.7482,15200.0
2009-08-12 10:55:00,38.3,38.3,38.29,38.29,1600.0,27.7482,27.7482,27.7409,27.7409,1600.0
2009-08-12 11:00:00,38.3,38.32,38.28,38.32,5800.0,27.7482,27.7626,27.7337,27.7626,5800.0
2009-08-12 11:05:00,38.3,38.3,38.28,38.28,4500.0,27.7482,27.7482,27.7337,27.7337,4500.0
2009-08-12 11:10:00,38.27,38.32,38.27,38.32,300.0,27.7264,27.7626,27.7264,27.7626,300.0
2009-08-12 11:15:00,38.28,38.31,38.28,38.3,2600.0,27.7337,27.7554,27.7337,27.7482,2600.0
2009-08-12 11:20:00,38.3,38.31,38.3,38.31,2200.0,27.7482,27.7554,27.7482,27.7554,2200.0
2009-08-12 11:25:00,38.3,38.31,38.3,38.31,4000.0,27.7482,27.7554,27.7482,27.7554,4000.0
2009-08-12 11:30:00,38.32,38.33,38.32,38.32,9000.0,27.7626,27.7699,27.7626,27.7626,9000.0
2009-08-12 11:35:00,38.32,38.34,38.32,38.34,800.0,27.7626,27.7771,27.7626,27.7771,800.0
2009-08-12 11:40:00,38.35,38.35,38.34,38.34,12800.0,27.7844,27.7844,27.7771,27.7771,12800.0
2009-08-12 11:45:00,38.34,38.34,38.34,38.34,1900.0,27.7771,27.7771,27.7771,27.7771,1900.0
2009-08-12 11:50:00,38.32,38.34,38.32,38.32,1600.0,27.7626,27.7771,27.7626,27.7626,1600.0
2009-08-12 11:55:00,38.33,38.34,38.33,38.34,400.0,27.7699,27.7771,27.7699,27.7771,400.0
2009-08-12 12:00:00,38.34,38.34,38.34,38.34,1400.0,27.7771,27.7771,27.7771,27.7771,1400.0
2009-08-12 12:05:00,38.37,38.37,38.35,38.37,1200.0,27.7989,27.7989,27.7844,27.7989,1200.0
2009-08-12 12:10:00,38.37,38.37,38.37,38.37,1400.0,27.7989,27.7989,27.7989,27.7989,1400.0
2009-08-12 12:15:00,38.37,38.37,38.35,38.35,2000.0,27.7989,27.7989,27.7844,27.7844,2000.0
2009-08-12 12:20:00,38.35,38.35,38.31,38.31,2700.0,27.7844,27.7844,27.7554,27.7554,2700.0
2009-08-12 12:25:00,38.31,38.31,38.31,38.31,0.0,27.7554,27.7554,27.7554,27.7554,0.0
2009-08-12 12:30:00,38.32,38.32,38.28,38.28,200.0,27.7626,27.7626,27.7337,27.7337,200.0
2009-08-12 12:35:00,38.3,38.32,38.3,38.31,1400.0,27.7482,27.7626,27.7482,27.7554,1400.0
2009-08-12 12:40:00,38.33,38.33,38.28,38.28,2800.0,27.7699,27.7699,27.7337,27.7337,2800.0
2009-08-12 12:45:00,38.29,38.29,38.28,38.28,500.0,27.7409,27.7409,27.7337,27.7337,500.0
2009-08-12 12:50:00,38.3,38.3,38.3,38.3,600.0,27.7482,27.7482,27.7482,27.7482,600.0
2009-08-12 12:55:00,38.32,38.33,38.32,38.33,1000.0,27.7626,27.7699,27.7626,27.7699,1000.0
2009-08-12 13:00:00,38.34,38.34,38.3,38.33,3500.0,27.7771,27.7771,27.7482,27.7699,3500.0
2009-08-12 13:05:00,38.33,38.37,38.33,38.37,4000.0,27.7699,27.7989,27.7699,27.7989,4000.0
2009-08-12 13:10:00,38.38,38.42,38.38,38.42,2200.0,27.8061,27.8351,27.8061,27.8351,2200.0
2009-08-12 13:15:00,38.41,38.41,38.4,38.41,1400.0,27.8278,27.8278,27.8206,27.8278,1400.0
2009-08-12 13:20:00,38.4,38.42,38.4,38.42,700.0,27.8206,27.8351,27.8206,27.8351,700.0
2009-08-12 13:25:00,38.41,38.41,38.41,38.41,300.0,27.8278,27.8278,27.8278,27.8278,300.0
2009-08-12 13:30:00,38.39,38.4,38.39,38.4,1700.0,27.8134,27.8206,27.8134,27.8206,1700.0
2009-08-12 13:35:00,38.37,38.38,38.37,38.37,1200.0,27.7989,27.8061,27.7989,27.7989,1200.0
2009-08-12 13:40:00,38.37,38.37,38.34,38.34,5300.0,27.7989,27.7989,27.7771,27.7771,5300.0
2009-08-12 13:45:00,38.34,38.34,38.34,38.34,0.0,27.7771,27.7771,27.7771,27.7771,0.0
2009-08-12 13:50:00,38.34,38.37,38.34,38.35,2500.0,27.7771,27.7989,27.7771,27.7844,2500.0
2009-08-12 13:55:00,38.35,38.36,38.35,38.36,900.0,27.7844,27.7916,27.7844,27.7916,900.0
2009-08-12 14:00:00,38.37,38.37,38.37,38.37,800.0,27.7989,27.7989,27.7989,27.7989,800.0
2009-08-12 14:05:00,38.37,38.37,38.35,38.35,1200.0,27.7989,27.7989,27.7844,27.7844,1200.0
2009-08-12 14:10:00,38.37,38.38,38.37,38.38,1500.0,27.7989,27.8061,27.7989,27.8061,1500.0
2009-08-12 14:15:00,38.36,38.36,38.26,38.26,6000.0,27.7916,27.7916,27.7192,27.7192,6000.0
2009-08-12 14:20:00,38.26,38.28,38.21,38.27,1800.0,27.7192,27.7337,27.6829,27.7264,1800.0
2009-08-12 14:25:00,38.27,38.28,38.16,38.16,2600.0,27.7264,27.7337,27.6467,27.6467,2600.0
2009-08-12 14:30:00,38.12,38.17,38.12,38.16,700.0,27.6177,27.654,27.6177,27.6467,700.0
2009-08-12 14:35:00,38.19,38.2,38.15,38.15,2500.0,27.6685,27.6757,27.6395,27.6395,2500.0
2009-08-12 14:40:00,38.11,38.12,38.11,38.11,2600.0,27.6105,27.6177,27.6105,27.6105,2600.0
2009-08-12 14:45:00,38.12,38.23,38.12,38.21,1900.0,27.6177,27.6974,27.6177,27.6829,1900.0
2009-08-12 14:50:00,38.22,38.29,38.21,38.29,1800.0,27.6902,27.7409,27.6829,27.7409,1800.0
2009-08-12 14:55:00,38.4,38.48,38.39,38.47,4000.0,27.8206,27.8786,27.8134,27.8713,4000.0
2009-08-12 15:00:00,38.49,38.49,38.45,38.46,6400.0,27.8858,27.8858,27.8568,27.8641,6400.0
2009-08-12 15:05:00,38.48,38.48,38.48,38.48,1100.0,27.8786,27.8786,27.8786,27.8786,1100.0
2009-08-12 15:10:00,38.48,38.48,38.46,38.46,2500.0,27.8786,27.8786,27.8641,27.8641,2500.0
2009-08-12 15:15:00,38.48,38.52,38.48,38.52,1900.0,27.8786,27.9075,27.8786,27.9075,1900.0
2009-08-12 15:20:00,38.48,38.49,38.45,38.49,2500.0,27.8786,27.8858,27.8568,27.8858,2500.0
2009-08-12 15:25:00,38.49,38.52,38.49,38.52,3200.0,27.8858,27.9075,27.8858,27.9075,3200.0
2009-08-12 15:30:00,38.52,38.52,38.48,38.52,3000.0,27.9075,27.9075,27.8786,27.9075,3000.0
2009-08-12 15:35:00,38.53,38.53,38.49,38.49,2300.0,27.9148,27.9148,27.8858,27.8858,2300.0
2009-08-12 15:40:00,38.49,38.49,38.42,38.44,4300.0,27.8858,27.8858,27.8351,27.8496,4300.0
2009-08-12 15:45:00,38.41,38.43,38.35,38.36,3800.0,27.8278,27.8423,27.7844,27.7916,3800.0
2009-08-12 15:50:00,38.39,38.39,38.24,38.24,5400.0,27.8134,27.8134,27.7047,27.7047,5400.0
2009-08-12 15:55:00,38.27,38.28,38.26,38.27,4300.0,27.7264,27.7337,27.7192,27.7264,4300.0
2009-08-13 09:30:00,38.67,38.67,38.56,38.6,1900.0,28.0162,28.0162,27.9365,27.9655,1900.0
2009-08-13 09:35:00,38.6,38.6,38.54,38.55,1800.0,27.9655,27.9655,27.922,27.9293,1800.0
2009-08-13 09:40:00,38.55,38.56,38.51,38.51,600.0,27.9293,27.9365,27.9003,27.9003,600.0
2009-08-13 09:45:00,38.52,38.52,38.47,38.47,700.0,27.9075,27.9075,27.8713,27.8713,700.0
2009-08-13 09:50:00,38.47,38.47,38.28,38.28,1300.0,27.8713,27.8713,27.7337,27.7337,1300.0
2009-08-13 09:55:00,38.3,38.3,38.3,38.3,200.0,27.7482,27.7482,27.7482,27.7482,200.0
2009-08-13 10:00:00,38.36,38.36,38.36,38.36,600.0,27.7916,27.7916,27.7916,27.7916,600.0
2009-08-13 10:05:00,38.4,38.46,38.4,38.45,800.0,27.8206,27.8641,27.8206,27.8568,800.0
2009-08-13 10:10:00,38.44,38.51,38.44,38.44,6200.0,27.8496,27.9003,27.8496,27.8496,6200.0
2009-08-13 10:15:00,38.42,38.42,38.42,38.42,200.0,27.8351,27.8351,27.8351,27.8351,200.0
2009-08-13 10:20:00,38.45,38.52,38.45,38.52,300.0,27.8568,27.9075,27.8568,27.9075,300.0
2009-08-13 10:25:00,38.53,38.53,38.5,38.51,2600.0,27.9148,27.9148,27.8931,27.9003,2600.0
2009-08-13 10:30:00,38.52,38.55,38.52,38.55,5000.0,27.9075,27.9293,27.9075,27.9293,5000.0
2009-08-13 10:35:00,38.51,38.54,38.5,38.54,9700.0,27.9003,27.922,27.8931,27.922,9700.0
2009-08-13 10:40:00,38.63,38.66,38.63,38.66,1700.0,27.9872,28.009,27.9872,28.009,1700.0
2009-08-13 10:45:00,38.68,38.68,38.64,38.64,5700.0,28.0235,28.0235,27.9945,27.9945,5700.0
2009-08-13 10:50:00,38.64,38.65,38.64,38.65,400.0,27.9945,28.0017,27.9945,28.0017,400.0
2009-08-13 10:55:00,38.65,38.65,38.65,38.65,0.0,28.0017,28.0017,28.0017,28.0017,0.0
2009-08-13 11:00:00,38.65,38.65,38.65,38.65,100.0,28.0017,28.0017,28.0017,28.0017,100.0
2009-08-13 11:05:00,38.65,38.65,38.65,38.65,0.0,28.0017,28.0017,28.0017,28.0017,0.0
2009-08-13 11:10:00,38.63,38.63,38.63,38.63,100.0,27.9872,27.9872,27.9872,27.9872,100.0
2009-08-13 11:15:00,38.63,38.63,38.63,38.63,0.0,27.9872,27.9872,27.9872,27.9872,0.0
2009-08-13 11:20:00,38.63,38.63,38.63,38.63,0.0,27.9872,27.9872,27.9872,27.9872,0.0
2009-08-13 11:25:00,38.6,38.6,38.59,38.59,2000.0,27.9655,27.9655,27.9583,27.9583,2000.0
2009-08-13 11:30:00,38.6,38.6,38.56,38.56,52800.0,27.9655,27.9655,27.9365,27.9365,52800.0
2009-08-13 11:35:00,38.58,38.58,38.58,38.58,300.0,27.951,27.951,27.951,27.951,300.0
2009-08-13 11:40:00,38.57,38.63,38.57,38.62,21500.0,27.9438,27.9872,27.9438,27.98,21500.0
2009-08-13 11:45:00,38.62,38.62,38.61,38.62,12600.0,27.98,27.98,27.9727,27.98,12600.0
2009-08-13 11:50:00,38.62,38.63,38.62,38.63,27200.0,27.98,27.9872,27.98,27.9872,27200.0
2009-08-13 11:55:00,38.62,38.66,38.62,38.66,5900.0,27.98,28.009,27.98,28.009,5900.0
2009-08-13 12:00:00,38.66,38.66,38.65,38.65,12200.0,28.009,28.009,28.0017,28.0017,12200.0
2009-08-13 12:05:00,38.65,38.69,38.65,38.69,14600.0,28.0017,28.0307,28.0017,28.0307,14600.0
2009-08-13 12:10:00,38.65,38.66,38.64,38.66,500.0,28.0017,28.009,27.9945,28.009,500.0
2009-08-13 12:15:00,38.66,38.66,38.66,38.66,0.0,28.009,28.009,28.009,28.009,0.0
2009-08-13 12:20:00,38.66,38.66,38.66,38.66,0.0,28.009,28.009,28.009,28.009,0.0
2009-08-13 12:25:00,38.66,38.66,38.66,38.66,0.0,28.009,28.009,28.009,28.009,0.0
2009-08-13 12:30:00,38.67,38.67,38.67,38.67,300.0,28.0162,28.0162,28.0162,28.0162,300.0
2009-08-13 12:35:00,38.67,38.67,38.67,38.67,0.0,28.0162,28.0162,28.0162,28.0162,0.0
2009-08-13 12:40:00,38.67,38.67,38.67,38.67,0.0,28.0162,28.0162,28.0162,28.0162,0.0
2009-08-13 12:45:00,38.67,38.67,38.67,38.67,0.0,28.0162,28.0162,28.0162,28.0162,0.0
2009-08-13 12:50:00,38.68,38.68,38.67,38.67,500.0,28.0235,28.0235,28.0162,28.0162,500.0
2009-08-13 12:55:00,38.68,38.68,38.68,38.68,300.0,28.0235,28.0235,28.0235,28.0235,300.0
2009-08-13 13:00:00,38.77,38.77,38.77,38.77,200.0,28.0887,28.0887,28.0887,28.0887,200.0
2009-08-13 13:05:00,38.77,38.77,38.77,38.77,800.0,28.0887,28.0887,28.0887,28.0887,800.0
2009-08-13 13:10:00,38.69,38.69,38.65,38.65,200.0,28.0307,28.0307,28.0017,28.0017,200.0
2009-08-13 13:15:00,38.65,38.65,38.65,38.65,100.0,28.0017,28.0017,28.0017,28.0017,100.0
2009-08-13 13:20:00,38.65,38.65,38.65,38.65,0.0,28.0017,28.0017,28.0017,28.0017,0.0
2009-08-13 13:25:00,38.65,38.65,38.65,38.65,0.0,28.0017,28.0017,28.0017,28.0017,0.0
2009-08-13 13:30:00,38.65,38.65,38.65,38.65,0.0,28.0017,28.0017,28.0017,28.0017,0.0
2009-08-13 13:35:00,38.69,38.69,38.69,38.69,7200.0,28.0307,28.0307,28.0307,28.0307,7200.0
2009-08-13 13:40:00,38.69,38.69,38.69,38.69,400.0,28.0307,28.0307,28.0307,28.0307,400.0
2009-08-13 13:45:00,38.69,38.69,38.69,38.69,0.0,28.0307,28.0307,28.0307,28.0307,0.0
2009-08-13 13:50:00,38.68,38.68,38.64,38.64,400.0,28.0235,28.0235,27.9945,27.9945,400.0
2009-08-13 13:55:00,38.64,38.64,38.64,38.64,0.0,27.9945,27.9945,27.9945,27.9945,0.0
2009-08-13 14:00:00,38.64,38.64,38.64,38.64,0.0,27.9945,27.9945,27.9945,27.9945,0.0
2009-08-13 14:05:00,38.64,38.64,38.64,38.64,0.0,27.9945,27.9945,27.9945,27.9945,0.0
2009-08-13 14:10:00,38.51,38.51,38.51,38.51,100.0,27.9003,27.9003,27.9003,27.9003,100.0
2009-08-13 14:15:00,38.52,38.56,38.5,38.56,2200.0,27.9075,27.9365,27.8931,27.9365,2200.0
2009-08-13 14:20:00,38.56,38.56,38.56,38.56,0.0,27.9365,27.9365,27.9365,27.9365,0.0
2009-08-13 14:25:00,38.56,38.56,38.56,38.56,0.0,27.9365,27.9365,27.9365,27.9365,0.0
2009-08-13 14:30:00,38.56,38.56,38.56,38.56,200.0,27.9365,27.9365,27.9365,27.9365,200.0
2009-08-13 14:35:00,38.53,38.53,38.53,38.53,100.0,27.9148,27.9148,27.9148,27.9148,100.0
2009-08-13 14:40:00,38.58,38.64,38.58,38.64,2200.0,27.951,27.9945,27.951,27.9945,2200.0
2009-08-13 14:45:00,38.64,38.64,38.64,38.64,0.0,27.9945,27.9945,27.9945,27.9945,0.0
2009-08-13 14:50:00,38.64,38.64,38.64,38.64,0.0,27.9945,27.9945,27.9945,27.9945,0.0
2009-08-13 14:55:00,38.58,38.58,38.58,38.58,100.0,27.951,27.951,27.951,27.951,100.0
2009-08-13 15:00:00,38.58,38.58,38.58,38.58,0.0,27.951,27.951,27.951,27.951,0.0
2009-08-13 15:05:00,38.58,38.58,38.58,38.58,0.0,27.951,27.951,27.951,27.951,0.0
2009-08-13 15:10:00,38.59,38.6,38.59,38.6,600.0,27.9583,27.9655,27.9583,27.9655,600.0
2009-08-13 15:15:00,38.68,38.68,38.68,38.68,1300.0,28.0235,28.0235,28.0235,28.0235,1300.0
2009-08-13 15:20:00,38.69,38.69,38.63,38.63,300.0,28.0307,28.0307,27.9872,27.9872,300.0
2009-08-13 15:25:00,38.68,38.68,38.68,38.68,700.0,28.0235,28.0235,28.0235,28.0235,700.0
2009-08-13 15:30:00,38.71,38.71,38.71,38.71,200.0,28.0452,28.0452,28.0452,28.0452,200.0
2009-08-13 15:35:00,38.65,38.68,38.65,38.66,1100.0,28.0017,28.0235,28.0017,28.009,1100.0
2009-08-13 15:40:00,38.72,38.77,38.72,38.77,3200.0,28.0524,28.0887,28.0524,28.0887,3200.0
2009-08-13 15:45:00,38.68,38.68,38.67,38.67,200.0,28.0235,28.0235,28.0162,28.0162,200.0
2009-08-13 15:50:00,38.71,38.71,38.71,38.71,100.0,28.0452,28.0452,28.0452,28.0452,100.0
2009-08-13 15:55:00,38.67,38.72,38.67,38.72,600.0,28.0162,28.0524,28.0162,28.0524,600.0
2009-08-14 09:30:00,38.76,38.8,38.66,38.7,2900.0,28.0814,28.1104,28.009,28.038,2900.0
2009-08-14 09:35:00,38.72,38.72,38.72,38.72,200.0,28.0524,28.0524,28.0524,28.0524,200.0
2009-08-14 09:40:00,38.66,38.66,38.6,38.6,300.0,28.009,28.009,27.9655,27.9655,300.0
2009-08-14 09:45:00,38.62,38.62,38.56,38.56,300.0,27.98,27.98,27.9365,27.9365,300.0
2009-08-14 09:50:00,38.58,38.58,38.58,38.58,200.0,27.951,27.951,27.951,27.951,200.0
2009-08-14 09:55:00,38.54,38.56,38.38,38.39,2000.0,27.922,27.9365,27.8061,27.8134,2000.0
2009-08-14 10:00:00,38.42,38.42,38.25,38.25,1600.0,27.8351,27.8351,27.7119,27.7119,1600.0
2009-08-14 10:05:00,38.31,38.31,38.21,38.27,1300.0,27.7554,27.7554,27.6829,27.7264,1300.0
2009-08-14 10:10:00,38.26,38.26,38.17,38.17,600.0,27.7192,27.7192,27.654,27.654,600.0
2009-08-14 10:15:00,38.19,38.19,38.12,38.15,400.0,27.6685,27.6685,27.6177,27.6395,400.0
2009-08-14 10:20:00,38.17,38.2,38.15,38.16,1100.0,27.654,27.6757,27.6395,27.6467,1100.0
2009-08-14 10:25:00,38.2,38.2,38.17,38.2,600.0,27.6757,27.6757,27.654,27.6757,600.0
2009-08-14 10:30:00,38.23,38.23,38.23,38.23,200.0,27.6974,27.6974,27.6974,27.6974,200.0
2009-08-14 10:35:00,38.19,38.19,38.19,38.19,200.0,27.6685,27.6685,27.6685,27.6685,200.0
2009-08-14 10:40:00,38.22,38.22,38.22,38.22,200.0,27.6902,27.6902,27.6902,27.6902,200.0
2009-08-14 10:45:00,38.22,38.22,38.17,38.17,300.0,27.6902,27.6902,27.654,27.654,300.0
2009-08-14 10:50:00,38.18,38.18,38.18,38.18,200.0,27.6612,27.6612,27.6612,27.6612,200.0
2009-08-14 10:55:00,38.11,38.12,38.07,38.07,11100.0,27.6105,27.6177,27.5815,27.5815,11100.0
2009-08-14 11:00:00,38.17,38.19,38.16,38.19,300.0,27.654,27.6685,27.6467,27.6685,300.0
2009-08-14 11:05:00,38.22,38.22,38.22,38.22,200.0,27.6902,27.6902,27.6902,27.6902,200.0
2009-08-14 11:10:00,38.17,38.17,38.17,38.17,200.0,27.654,27.654,27.654,27.654,200.0
2009-08-14 11:15:00,38.17,38.17,38.17,38.17,200.0,27.654,27.654,27.654,27.654,200.0
2009-08-14 11:20:00,38.14,38.14,38.14,38.14,200.0,27.6322,27.6322,27.6322,27.6322,200.0
2009-08-14 11:25:00,38.15,38.15,38.12,38.12,300.0,27.6395,27.6395,27.6177,27.6177,300.0
2009-08-14 11:30:00,38.1,38.1,38.1,38.1,200.0,27.6033,27.6033,27.6033,27.6033,200.0
2009-08-14 11:35:00,38.12,38.14,38.11,38.14,400.0,27.6177,27.6322,27.6105,27.6322,400.0
2009-08-14 11:40:00,38.12,38.12,38.12,38.12,200.0,27.6177,27.6177,27.6177,27.6177,200.0
2009-08-14 11:45:00,38.16,38.16,38.16,38.16,200.0,27.6467,27.6467,27.6467,27.6467,200.0
2009-08-14 11:50:00,38.12,38.14,38.12,38.14,200.0,27.6177,27.6322,27.6177,27.6322,200.0
2009-08-14 11:55:00,38.1,38.12,38.1,38.12,200.0,27.6033,27.6177,27.6033,27.6177,200.0
2009-08-14 12:00:00,38.14,38.14,38.12,38.12,300.0,27.6322,27.6322,27.6177,27.6177,300.0
2009-08-14 12:05:00,38.12,38.12,38.09,38.09,1900.0,27.6177,27.6177,27.596,27.596,1900.0
2009-08-14 12:10:00,38.11,38.11,38.11,38.11,200.0,27.6105,27.6105,27.6105,27.6105,200.0
2009-08-14 12:15:00,38.13,38.13,38.13,38.13,200.0,27.625,27.625,27.625,27.625,200.0
2009-08-14 12:20:00,38.16,38.16,38.16,38.16,200.0,27.6467,27.6467,27.6467,27.6467,200.0
2009-08-14 12:25:00,38.13,38.13,38.13,38.13,200.0,27.625,27.625,27.625,27.625,200.0
2009-08-14 12:30:00,38.11,38.11,38.03,38.03,800.0,27.6105,27.6105,27.5525,27.5525,800.0
2009-08-14 12:35:00,38.11,38.11,38.11,38.11,200.0,27.6105,27.6105,27.6105,27.6105,200.0
2009-08-14 12:40:00,38.14,38.14,38.14,38.14,200.0,27.6322,27.6322,27.6322,27.6322,200.0
2009-08-14 12:45:00,38.13,38.14,38.13,38.14,6200.0,27.625,27.6322,27.625,27.6322,6200.0
2009-08-14 12:50:00,38.18,38.18,38.18,38.18,200.0,27.6612,27.6612,27.6612,27.6612,200.0
2009-08-14 12:55:00,38.17,38.19,38.17,38.19,300.0,27.654,27.6685,27.654,27.6685,300.0
2009-08-14 13:00:00,38.22,38.22,38.22,38.22,200.0,27.6902,27.6902,27.6902,27.6902,200.0
2009-08-14 13:05:00,38.19,38.19,38.13,38.15,13100.0,27.6685,27.6685,27.625,27.6395,13100.0
2009-08-14 13:10:00,38.15,38.15,38.12,38.12,2300.0,27.6395,27.6395,27.6177,27.6177,2300.0
2009-08-14 13:15:00,38.19,38.19,38.14,38.14,1000.0,27.6685,27.6685,27.6322,27.6322,1000.0
2009-08-14 13:20:00,38.2,38.2,38.2,38.2,200.0,27.6757,27.6757,27.6757,27.6757,200.0
2009-08-14 13:25:00,38.18,38.18,38.12,38.12,1700.0,27.6612,27.6612,27.6177,27.6177,1700.0
2009-08-14 13:30:00,38.15,38.15,38.15,38.15,200.0,27.6395,27.6395,27.6395,27.6395,200.0
2009-08-14 13:35:00,38.11,38.11,38.06,38.06,300.0,27.6105,27.6105,27.5743,27.5743,300.0
2009-08-14 13:40:00,38.11,38.11,38.11,38.11,200.0,27.6105,27.6105,27.6105,27.6105,200.0
2009-08-14 13:45:00,38.11,38.11,38.11,38.11,200.0,27.6105,27.6105,27.6105,27.6105,200.0
2009-08-14 13:50:00,38.14,38.14,38.14,38.14,200.0,27.6322,27.6322,27.6322,27.6322,200.0
2009-08-14 13:55:00,38.11,38.11,38.11,38.11,400.0,27.6105,27.6105,27.6105,27.6105,400.0
2009-08-14 14:00:00,38.16,38.16,38.14,38.14,400.0,27.6467,27.6467,27.6322,27.6322,400.0
2009-08-14 14:05:00,38.14,38.14,38.1,38.1,300.0,27.6322,27.6322,27.6033,27.6033,300.0
2009-08-14 14:10:00,38.11,38.11,38.11,38.11,200.0,27.6105,27.6105,27.6105,27.6105,200.0
2009-08-14 14:15:00,38.15,38.15,38.15,38.15,300.0,27.6395,27.6395,27.6395,27.6395,300.0
2009-08-14 14:20:00,38.13,38.13,38.13,38.13,200.0,27.625,27.625,27.625,27.625,200.0
2009-08-14 14:25:00,38.11,38.11,38.11,38.11,200.0,27.6105,27.6105,27.6105,27.6105,200.0
2009-08-14 14:30:00,38.13,38.13,38.13,38.13,200.0,27.625,27.625,27.625,27.625,200.0
2009-08-14 14:35:00,38.12,38.12,38.12,38.12,200.0,27.6177,27.6177,27.6177,27.6177,200.0
2009-08-14 14:40:00,38.12,38.12,38.12,38.12,300.0,27.6177,27.6177,27.6177,27.6177,300.0
2009-08-14 14:45:00,38.17,38.17,38.17,38.17,200.0,27.654,27.654,27.654,27.654,200.0
2009-08-14 14:50:00,38.18,38.18,38.13,38.17,2500.0,27.6612,27.6612,27.625,27.654,2500.0
2009-08-14 14:55:00,38.16,38.16,38.16,38.16,200.0,27.6467,27.6467,27.6467,27.6467,200.0
2009-08-14 15:00:00,38.16,38.16,38.16,38.16,200.0,27.6467,27.6467,27.6467,27.6467,200.0
2009-08-14 15:05:00,38.18,38.2,38.18,38.2,300.0,27.6612,27.6757,27.6612,27.6757,300.0
2009-08-14 15:10:00,38.19,38.2,38.19,38.2,200.0,27.6685,27.6757,27.6685,27.6757,200.0
2009-08-14 15:15:00,38.15,38.15,38.13,38.13,300.0,27.6395,27.6395,27.625,27.625,300.0
2009-08-14 15:20:00,38.17,38.17,38.17,38.17,200.0,27.654,27.654,27.654,27.654,200.0
2009-08-14 15:25:00,38.16,38.16,38.16,38.16,200.0,27.6467,27.6467,27.6467,27.6467,200.0
2009-08-14 15:30:00,38.13,38.13,38.13,38.13,200.0,27.625,27.625,27.625,27.625,200.0
2009-08-14 15:35:00,38.17,38.17,38.17,38.17,200.0,27.654,27.654,27.654,27.654,200.0
2009-08-14 15:40:00,38.23,38.23,38.21,38.21,300.0,27.6974,27.6974,27.6829,27.6829,300.0
2009-08-14 15:45:00,38.24,38.25,38.24,38.25,300.0,27.7047,27.7119,27.7047,27.7119,300.0
2009-08-14 15:50:00,38.25,38.27,38.25,38.27,600.0,27.7119,27.7264,27.7119,27.7264,600.0
2009-08-14 15:55:00,38.28,38.35,38.26,38.35,3700.0,27.7337,27.7844,27.7192,27.7844,3700.0
2009-08-17 09:30:00,37.58,37.99,37.3,37.38,30100.0,27.2265,27.5236,27.0237,27.0816,30100.0
2009-08-17 09:35:00,37.24,37.24,37.15,37.17,5100.0,26.9802,26.9802,26.915,26.9295,5100.0
2009-08-17 09:40:00,37.17,37.19,37.16,37.19,3500.0,26.9295,26.944,26.9222,26.944,3500.0
2009-08-17 09:45:00,37.15,37.15,37.13,37.14,3900.0,26.915,26.915,26.9005,26.9077,3900.0
2009-08-17 09:50:00,37.14,37.14,37.14,37.14,0.0,26.9077,26.9077,26.9077,26.9077,0.0
2009-08-17 09:55:00,37.16,37.23,37.16,37.23,300.0,26.9222,26.9729,26.9222,26.9729,300.0
2009-08-17 10:00:00,37.2,37.22,37.2,37.22,1000.0,26.9512,26.9657,26.9512,26.9657,1000.0
2009-08-17 10:05:00,37.18,37.2,37.18,37.2,1200.0,26.9367,26.9512,26.9367,26.9512,1200.0
2009-08-17 10:10:00,37.19,37.19,37.19,37.19,200.0,26.944,26.944,26.944,26.944,200.0
2009-08-17 10:15:00,37.12,37.18,37.12,37.18,1300.0,26.8932,26.9367,26.8932,26.9367,1300.0
2009-08-17 10:20:00,37.16,37.16,37.16,37.16,900.0,26.9222,26.9222,26.9222,26.9222,900.0
2009-08-17 10:25:00,37.21,37.21,37.21,37.21,100.0,26.9585,26.9585,26.9585,26.9585,100.0
2009-08-17 10:30:00,37.21,37.21,37.21,37.21,0.0,26.9585,26.9585,26.9585,26.9585,0.0
2009-08-17 10:35:00,37.2,37.2,37.2,37.2,700.0,26.9512,26.9512,26.9512,26.9512,700.0
2009-08-17 10:40:00,37.16,37.16,37.16,37.16,600.0,26.9222,26.9222,26.9222,26.9222,600.0
2009-08-17 10:45:00,37.18,37.18,37.16,37.16,700.0,26.9367,26.9367,26.9222,26.9222,700.0
2009-08-17 10:50:00,37.19,37.21,37.19,37.21,11100.0,26.944,26.9585,26.944,26.9585,11100.0
2009-08-17 10:55:00,37.16,37.16,37.13,37.14,5800.0,26.9222,26.9222,26.9005,26.9077,5800.0
2009-08-17 11:00:00,37.14,37.16,37.12,37.12,3500.0,26.9077,26.9222,26.8932,26.8932,3500.0
2009-08-17 11:05:00,37.13,37.13,37.06,37.08,4200.0,26.9005,26.9005,26.8498,26.8643,4200.0
2009-08-17 11:10:00,37.09,37.12,37.08,37.09,7700.0,26.8715,26.8932,26.8643,26.8715,7700.0
2009-08-17 11:15:00,37.07,37.08,37.0,37.0,20600.0,26.857,26.8643,26.8063,26.8063,20600.0
2009-08-17 11:20:00,37.03,37.11,37.03,37.11,15300.0,26.828,26.886,26.828,26.886,15300.0
2009-08-17 11:25:00,37.12,37.16,37.12,37.16,900.0,26.8932,26.9222,26.8932,26.9222,900.0
2009-08-17 11:30:00,37.2,37.2,37.2,37.2,1700.0,26.9512,26.9512,26.9512,26.9512,1700.0
2009-08-17 11:35:00,37.19,37.2,37.19,37.2,1500.0,26.944,26.9512,26.944,26.9512,1500.0
2009-08-17 11:40:00,37.2,37.2,37.2,37.2,0.0,26.9512,26.9512,26.9512,26.9512,0.0
2009-08-17 11:45:00,37.2,37.2,37.2,37.2,0.0,26.9512,26.9512,26.9512,26.9512,0.0
2009-08-17 11:50:00,37.22,37.25,37.22,37.25,2900.0,26.9657,26.9874,26.9657,26.9874,2900.0
2009-08-17 11:55:00,37.27,37.28,37.27,37.28,1600.0,27.0019,27.0092,27.0019,27.0092,1600.0
2009-08-17 12:00:00,37.28,37.28,37.28,37.28,0.0,27.0092,27.0092,27.0092,27.0092,0.0
2009-08-17 12:05:00,37.28,37.28,37.28,37.28,0.0,27.0092,27.0092,27.0092,27.0092,0.0
2009-08-17 12:10:00,37.28,37.28,37.28,37.28,0.0,27.0092,27.0092,27.0092,27.0092,0.0
2009-08-17 12:15:00,37.28,37.28,37.28,37.28,0.0,27.0092,27.0092,27.0092,27.0092,0.0
2009-08-17 12:20:00,37.28,37.28,37.28,37.28,0.0,27.0092,27.0092,27.0092,27.0092,0.0
2009-08-17 12:25:00,37.28,37.28,37.28,37.28,0.0,27.0092,27.0092,27.0092,27.0092,0.0
2009-08-17 12:30:00,37.28,37.28,37.28,37.28,0.0,27.0092,27.0092,27.0092,27.0092,0.0
2009-08-17 12:35:00,37.22,37.22,37.22,37.22,100.0,26.9657,26.9657,26.9657,26.9657,100.0
2009-08-17 12:40:00,37.2,37.22,37.2,37.22,400.0,26.9512,26.9657,26.9512,26.9657,400.0
2009-08-17 12:45:00,37.22,37.22,37.22,37.22,200.0,26.9657,26.9657,26.9657,26.9657,200.0
2009-08-17 12:50:00,37.22,37.22,37.22,37.22,0.0,26.9657,26.9657,26.9657,26.9657,0.0
2009-08-17 12:55:00,37.22,37.22,37.22,37.22,0.0,26.9657,26.9657,26.9657,26.9657,0.0
2009-08-17 13:00:00,37.2,37.22,37.2,37.22,2500.0,26.9512,26.9657,26.9512,26.9657,2500.0
2009-08-17 13:05:00,37.17,37.17,37.17,37.17,500.0,26.9295,26.9295,26.9295,26.9295,500.0
2009-08-17 13:10:00,37.2,37.2,37.19,37.19,1800.0,26.9512,26.9512,26.944,26.944,1800.0
2009-08-17 13:15:00,37.21,37.22,37.21,37.22,300.0,26.9585,26.9657,26.9585,26.9657,300.0
2009-08-17 13:20:00,37.2,37.22,37.2,37.22,300.0,26.9512,26.9657,26.9512,26.9657,300.0
2009-08-17 13:25:00,37.23,37.23,37.23,37.23,100.0,26.9729,26.9729,26.9729,26.9729,100.0
2009-08-17 13:30:00,37.23,37.23,37.23,37.23,0.0,26.9729,26.9729,26.9729,26.9729,0.0
2009-08-17 13:35:00,37.23,37.23,37.23,37.23,0.0,26.9729,26.9729,26.9729,26.9729,0.0
2009-08-17 13:40:00,37.18,37.2,37.18,37.2,200.0,26.9367,26.9512,26.9367,26.9512,200.0
2009-08-17 13:45:00,37.2,37.2,37.2,37.2,0.0,26.9512,26.9512,26.9512,26.9512,0.0
2009-08-17 13:50:00,37.24,37.24,37.24,37.24,100.0,26.9802,26.9802,26.9802,26.9802,100.0
2009-08-17 13:55:00,37.25,37.25,37.25,37.25,300.0,26.9874,26.9874,26.9874,26.9874,300.0
2009-08-17 14:00:00,37.26,37.26,37.26,37.26,100.0,26.9947,26.9947,26.9947,26.9947,100.0
2009-08-17 14:05:00,37.24,37.25,37.24,37.25,500.0,26.9802,26.9874,26.9802,26.9874,500.0
2009-08-17 14:10:00,37.25,37.25,37.25,37.25,0.0,26.9874,26.9874,26.9874,26.9874,0.0
2009-08-17 14:15:00,37.25,37.25,37.25,37.25,0.0,26.9874,26.9874,26.9874,26.9874,0.0
2009-08-17 14:20:00,37.25,37.25,37.25,37.25,0.0,26.9874,26.9874,26.9874,26.9874,0.0
2009-08-17 14:25:00,37.26,37.26,37.26,37.26,100.0,26.9947,26.9947,26.9947,26.9947,100.0
2009-08-17 14:30:00,37.28,37.28,37.25,37.25,700.0,27.0092,27.0092,26.9874,26.9874,700.0
2009-08-17 14:35:00,37.25,37.25,37.25,37.25,0.0,26.9874,26.9874,26.9874,26.9874,0.0
2009-08-17 14:40:00,37.24,37.24,37.24,37.24,100.0,26.9802,26.9802,26.9802,26.9802,100.0
2009-08-17 14:45:00,37.24,37.24,37.24,37.24,0.0,26.9802,26.9802,26.9802,26.9802,0.0
2009-08-17 14:50:00,37.24,37.24,37.24,37.24,0.0,26.9802,26.9802,26.9802,26.9802,0.0
2009-08-17 14:55:00,37.22,37.22,37.22,37.22,100.0,26.9657,26.9657,26.9657,26.9657,100.0
2009-08-17 15:00:00,37.2,37.24,37.2,37.24,200.0,26.9512,26.9802,26.9512,26.9802,200.0
2009-08-17 15:05:00,37.24,37.24,37.24,37.24,0.0,26.9802,26.9802,26.9802,26.9802,0.0
2009-08-17 15:10:00,37.24,37.24,37.24,37.24,100.0,26.9802,26.9802,26.9802,26.9802,100.0
2009-08-17 15:15:00,37.24,37.24,37.24,37.24,0.0,26.9802,26.9802,26.9802,26.9802,0.0
2009-08-17 15:20:00,37.23,37.23,37.2,37.2,400.0,26.9729,26.9729,26.9512,26.9512,400.0
2009-08-17 15:25:00,37.2,37.21,37.18,37.18,2400.0,26.9512,26.9585,26.9367,26.9367,2400.0
2009-08-17 15:30:00,37.19,37.19,37.19,37.19,100.0,26.944,26.944,26.944,26.944,100.0
2009-08-17 15:35:00,37.2,37.2,37.2,37.2,200.0,26.9512,26.9512,26.9512,26.9512,200.0
2009-08-17 15:40:00,37.14,37.17,37.14,37.17,200.0,26.9077,26.9295,26.9077,26.9295,200.0
2009-08-17 15:45:00,37.17,37.17,37.17,37.17,200.0,26.9295,26.9295,26.9295,26.9295,200.0
2009-08-17 15:50:00,37.17,37.17,37.17,37.17,0.0,26.9295,26.9295,26.9295,26.9295,0.0
2009-08-17 15:55:00,37.2,37.2,37.15,37.15,800.0,26.9512,26.9512,26.915,26.915,800.0
2009-08-18 09:30:00,37.37,37.38,37.3,37.3,1900.0,27.0744,27.0816,27.0237,27.0237,1900.0
2009-08-18 09:35:00,37.39,37.39,37.38,37.38,400.0,27.0889,27.0889,27.0816,27.0816,400.0
2009-08-18 09:40:00,37.39,37.39,37.38,37.38,200.0,27.0889,27.0889,27.0816,27.0816,200.0
2009-08-18 09:45:00,37.38,37.38,37.38,37.38,0.0,27.0816,27.0816,27.0816,27.0816,0.0
2009-08-18 09:50:00,37.39,37.39,37.39,37.39,200.0,27.0889,27.0889,27.0889,27.0889,200.0
2009-08-18 09:55:00,37.34,37.36,37.34,37.36,300.0,27.0526,27.0671,27.0526,27.0671,300.0
2009-08-18 10:00:00,37.38,37.38,37.38,37.38,500.0,27.0816,27.0816,27.0816,27.0816,500.0
2009-08-18 10:05:00,37.47,37.49,37.47,37.49,2400.0,27.1468,27.1613,27.1468,27.1613,2400.0
2009-08-18 10:10:00,37.49,37.49,37.49,37.49,400.0,27.1613,27.1613,27.1613,27.1613,400.0
2009-08-18 10:15:00,37.5,37.51,37.5,37.51,400.0,27.1686,27.1758,27.1686,27.1758,400.0
2009-08-18 10:20:00,37.51,37.51,37.51,37.51,0.0,27.1758,27.1758,27.1758,27.1758,0.0
2009-08-18 10:25:00,37.51,37.51,37.51,37.51,0.0,27.1758,27.1758,27.1758,27.1758,0.0
2009-08-18 10:30:00,37.51,37.51,37.51,37.51,0.0,27.1758,27.1758,27.1758,27.1758,0.0
2009-08-18 10:35:00,37.47,37.48,37.47,37.48,200.0,27.1468,27.1541,27.1468,27.1541,200.0
2009-08-18 10:40:00,37.46,37.47,37.41,37.47,12500.0,27.1396,27.1468,27.1034,27.1468,12500.0
2009-08-18 10:45:00,37.44,37.47,37.42,37.43,5900.0,27.1251,27.1468,27.1106,27.1178,5900.0
2009-08-18 10:50:00,37.44,37.44,37.41,37.43,3400.0,27.1251,27.1251,27.1034,27.1178,3400.0
2009-08-18 10:55:00,37.44,37.47,37.41,37.41,1400.0,27.1251,27.1468,27.1034,27.1034,1400.0
2009-08-18 11:00:00,37.43,37.46,37.43,37.46,900.0,27.1178,27.1396,27.1178,27.1396,900.0
2009-08-18 11:05:00,37.44,37.47,37.43,37.47,2400.0,27.1251,27.1468,27.1178,27.1468,2400.0
2009-08-18 11:10:00,37.46,37.51,37.46,37.46,6900.0,27.1396,27.1758,27.1396,27.1396,6900.0
2009-08-18 11:15:00,37.51,37.51,37.46,37.46,6000.0,27.1758,27.1758,27.1396,27.1396,6000.0
2009-08-18 11:20:00,37.47,37.47,37.46,37.46,8200.0,27.1468,27.1468,27.1396,27.1396,8200.0
2009-08-18 11:25:00,37.48,37.49,37.47,37.49,6000.0,27.1541,27.1613,27.1468,27.1613,6000.0
2009-08-18 11:30:00,37.52,37.63,37.52,37.63,3100.0,27.183,27.2627,27.183,27.2627,3100.0
2009-08-18 11:35:00,37.61,37.61,37.61,37.61,1400.0,27.2483,27.2483,27.2483,27.2483,1400.0
2009-08-18 11:40:00,37.57,37.57,37.57,37.57,100.0,27.2193,27.2193,27.2193,27.2193,100.0
2009-08-18 11:45:00,37.57,37.64,37.57,37.59,5500.0,27.2193,27.27,27.2193,27.2338,5500.0
2009-08-18 11:50:00,37.59,37.63,37.58,37.59,3800.0,27.2338,27.2627,27.2265,27.2338,3800.0
2009-08-18 11:55:00,37.57,37.59,37.55,37.55,4300.0,27.2193,27.2338,27.2048,27.2048,4300.0
2009-08-18 12:00:00,37.57,37.63,37.57,37.58,6300.0,27.2193,27.2627,27.2193,27.2265,6300.0
2009-08-18 12:05:00,37.67,37.67,37.67,37.67,1400.0,27.2917,27.2917,27.2917,27.2917,1400.0
2009-08-18 12:10:00,37.66,37.66,37.66,37.66,100.0,27.2845,27.2845,27.2845,27.2845,100.0
2009-08-18 12:15:00,37.66,37.66,37.66,37.66,0.0,27.2845,27.2845,27.2845,27.2845,0.0
2009-08-18 12:20:00,37.66,37.66,37.66,37.66,200.0,27.2845,27.2845,27.2845,27.2845,200.0
2009-08-18 12:25:00,37.64,37.64,37.64,37.64,100.0,27.27,27.27,27.27,27.27,100.0
2009-08-18 12:30:00,37.64,37.64,37.64,37.64,100.0,27.27,27.27,27.27,27.27,100.0
2009-08-18 12:35:00,37.64,37.64,37.64,37.64,0.0,27.27,27.27,27.27,27.27,0.0
2009-08-18 12:40:00,37.59,37.64,37.59,37.64,2400.0,27.2338,27.27,27.2338,27.27,2400.0
2009-08-18 12:45:00,37.67,37.67,37.67,37.67,1400.0,27.2917,27.2917,27.2917,27.2917,1400.0
2009-08-18 12:50:00,37.67,37.67,37.67,37.67,0.0,27.2917,27.2917,27.2917,27.2917,0.0
2009-08-18 12:55:00,37.66,37.67,37.65,37.65,2500.0,27.2845,27.2917,27.2772,27.2772,2500.0
2009-08-18 13:00:00,37.65,37.68,37.65,37.68,1100.0,27.2772,27.299,27.2772,27.299,1100.0
2009-08-18 13:05:00,37.68,37.69,37.67,37.69,2900.0,27.299,27.3062,27.2917,27.3062,2900.0
2009-08-18 13:10:00,37.67,37.67,37.67,37.67,300.0,27.2917,27.2917,27.2917,27.2917,300.0
2009-08-18 13:15:00,37.67,37.67,37.67,37.67,0.0,27.2917,27.2917,27.2917,27.2917,0.0
2009-08-18 13:20:00,37.67,37.67,37.67,37.67,0.0,27.2917,27.2917,27.2917,27.2917,0.0
2009-08-18 13:25:00,37.67,37.67,37.67,37.67,0.0,27.2917,27.2917,27.2917,27.2917,0.0
2009-08-18 13:30:00,37.67,37.67,37.67,37.67,100.0,27.2917,27.2917,27.2917,27.2917,100.0
2009-08-18 13:35:00,37.63,37.63,37.63,37.63,100.0,27.2627,27.2627,27.2627,27.2627,100.0
2009-08-18 13:40:00,37.63,37.63,37.63,37.63,0.0,27.2627,27.2627,27.2627,27.2627,0.0
2009-08-18 13:45:00,37.63,37.63,37.63,37.63,100.0,27.2627,27.2627,27.2627,27.2627,100.0
2009-08-18 13:50:00,37.63,37.63,37.63,37.63,0.0,27.2627,27.2627,27.2627,27.2627,0.0
2009-08-18 13:55:00,37.65,37.65,37.65,37.65,100.0,27.2772,27.2772,27.2772,27.2772,100.0
2009-08-18 14:00:00,37.65,37.65,37.65,37.65,900.0,27.2772,27.2772,27.2772,27.2772,900.0
2009-08-18 14:05:00,37.67,37.67,37.67,37.67,800.0,27.2917,27.2917,27.2917,27.2917,800.0
2009-08-18 14:10:00,37.67,37.67,37.67,37.67,200.0,27.2917,27.2917,27.2917,27.2917,200.0
2009-08-18 14:15:00,37.68,37.7,37.68,37.69,300.0,27.299,27.3135,27.299,27.3062,300.0
2009-08-18 14:20:00,37.71,37.71,37.69,37.71,3500.0,27.3207,27.3207,27.3062,27.3207,3500.0
2009-08-18 14:25:00,37.71,37.71,37.71,37.71,2100.0,27.3207,27.3207,27.3207,27.3207,2100.0
2009-08-18 14:30:00,37.71,37.72,37.67,37.67,2800.0,27.3207,27.3279,27.2917,27.2917,2800.0
2009-08-18 14:35:00,37.67,37.67,37.67,37.67,1200.0,27.2917,27.2917,27.2917,27.2917,1200.0
2009-08-18 14:40:00,37.67,37.67,37.67,37.67,0.0,27.2917,27.2917,27.2917,27.2917,0.0
2009-08-18 14:45:00,37.64,37.65,37.64,37.64,6200.0,27.27,27.2772,27.27,27.27,6200.0
2009-08-18 14:50:00,37.64,37.65,37.64,37.65,5000.0,27.27,27.2772,27.27,27.2772,5000.0
2009-08-18 14:55:00,37.63,37.63,37.63,37.63,1100.0,27.2627,27.2627,27.2627,27.2627,1100.0
2009-08-18 15:00:00,37.64,37.75,37.64,37.75,3200.0,27.27,27.3497,27.27,27.3497,3200.0
2009-08-18 15:05:00,37.75,37.75,37.75,37.75,0.0,27.3497,27.3497,27.3497,27.3497,0.0
2009-08-18 15:10:00,37.72,37.72,37.72,37.72,100.0,27.3279,27.3279,27.3279,27.3279,100.0
2009-08-18 15:15:00,37.75,37.75,37.75,37.75,100.0,27.3497,27.3497,27.3497,27.3497,100.0
2009-08-18 15:20:00,37.77,37.77,37.72,37.72,1800.0,27.3642,27.3642,27.3279,27.3279,1800.0
2009-08-18 15:25:00,37.73,37.73,37.71,37.71,1300.0,27.3352,27.3352,27.3207,27.3207,1300.0
2009-08-18 15:30:00,37.71,37.71,37.69,37.7,1100.0,27.3207,27.3207,27.3062,27.3135,1100.0
2009-08-18 15:35:00,37.67,37.67,37.67,37.67,100.0,27.2917,27.2917,27.2917,27.2917,100.0
2009-08-18 15:40:00,37.68,37.68,37.67,37.67,700.0,27.299,27.299,27.2917,27.2917,700.0
2009-08-18 15:45:00,37.69,37.69,37.66,37.66,1900.0,27.3062,27.3062,27.2845,27.2845,1900.0
2009-08-18 15:50:00,37.66,37.71,37.62,37.62,5600.0,27.2845,27.3207,27.2555,27.2555,5600.0
2009-08-18 15:55:00,37.63,37.63,37.58,37.58,5200.0,27.2627,27.2627,27.2265,27.2265,5200.0
2009-08-19 09:30:00,37.3,37.3,37.3,37.3,400.0,27.0237,27.0237,27.0237,27.0237,400.0
2009-08-19 09:35:00,37.33,37.33,37.33,37.33,100.0,27.0454,27.0454,27.0454,27.0454,100.0
2009-08-19 09:40:00,37.35,37.35,37.35,37.35,200.0,27.0599,27.0599,27.0599,27.0599,200.0
2009-08-19 09:45:00,37.37,37.43,37.37,37.43,300.0,27.0744,27.1178,27.0744,27.1178,300.0
2009-08-19 09:50:00,37.48,37.49,37.48,37.49,3800.0,27.1541,27.1613,27.1541,27.1613,3800.0
2009-08-19 09:55:00,37.49,37.49,37.49,37.49,300.0,27.1613,27.1613,27.1613,27.1613,300.0
2009-08-19 10:00:00,37.49,37.49,37.49,37.49,0.0,27.1613,27.1613,27.1613,27.1613,0.0
2009-08-19 10:05:00,37.61,37.62,37.61,37.61,1000.0,27.2483,27.2555,27.2483,27.2483,1000.0
2009-08-19 10:10:00,37.62,37.62,37.61,37.61,2700.0,27.2555,27.2555,27.2483,27.2483,2700.0
2009-08-19 10:15:00,37.61,37.61,37.61,37.61,0.0,27.2483,27.2483,27.2483,27.2483,0.0
2009-08-19 10:20:00,37.57,37.57,37.57,37.57,100.0,27.2193,27.2193,27.2193,27.2193,100.0
2009-08-19 10:25:00,37.53,37.53,37.53,37.53,1500.0,27.1903,27.1903,27.1903,27.1903,1500.0
2009-08-19 10:30:00,37.58,37.65,37.58,37.65,2700.0,27.2265,27.2772,27.2265,27.2772,2700.0
2009-08-19 10:35:00,37.69,37.71,37.69,37.69,1400.0,27.3062,27.3207,27.3062,27.3062,1400.0
2009-08-19 10:40:00,37.69,37.69,37.69,37.69,0.0,27.3062,27.3062,27.3062,27.3062,0.0
2009-08-19 10:45:00,37.61,37.61,37.6,37.6,1600.0,27.2483,27.2483,27.241,27.241,1600.0
2009-08-19 10:50:00,37.6,37.6,37.6,37.6,0.0,27.241,27.241,27.241,27.241,0.0
2009-08-19 10:55:00,37.61,37.61,37.61,37.61,100.0,27.2483,27.2483,27.2483,27.2483,100.0
2009-08-19 11:00:00,37.61,37.61,37.61,37.61,0.0,27.2483,27.2483,27.2483,27.2483,0.0
2009-08-19 11:05:00,37.67,37.67,37.65,37.65,1600.0,27.2917,27.2917,27.2772,27.2772,1600.0
2009-08-19 11:10:00,37.61,37.61,37.61,37.61,1500.0,27.2483,27.2483,27.2483,27.2483,1500.0
2009-08-19 11:15:00,37.66,37.69,37.64,37.69,19200.0,27.2845,27.3062,27.27,27.3062,19200.0
2009-08-19 11:20:00,37.66,37.66,37.65,37.66,20000.0,27.2845,27.2845,27.2772,27.2845,20000.0
2009-08-19 11:25:00,37.66,37.68,37.61,37.68,12300.0,27.2845,27.299,27.2483,27.299,12300.0
2009-08-19 11:30:00,37.7,37.7,37.7,37.7,600.0,27.3135,27.3135,27.3135,27.3135,600.0
2009-08-19 11:35:00,37.7,37.7,37.7,37.7,0.0,27.3135,27.3135,27.3135,27.3135,0.0
2009-08-19 11:40:00,37.7,37.7,37.7,37.7,200.0,27.3135,27.3135,27.3135,27.3135,200.0
2009-08-19 11:45:00,37.72,37.74,37.72,37.74,800.0,27.3279,27.3424,27.3279,27.3424,800.0
2009-08-19 11:50:00,37.74,37.74,37.74,37.74,0.0,27.3424,27.3424,27.3424,27.3424,0.0
2009-08-19 11:55:00,37.95,37.95,37.94,37.94,3900.0,27.4946,27.4946,27.4873,27.4873,3900.0
2009-08-19 12:00:00,37.94,37.94,37.94,37.94,0.0,27.4873,27.4873,27.4873,27.4873,0.0
2009-08-19 12:05:00,37.98,37.98,37.97,37.97,300.0,27.5163,27.5163,27.5091,27.5091,300.0
2009-08-19 12:10:00,38.07,38.07,38.07,38.07,100.0,27.5815,27.5815,27.5815,27.5815,100.0
2009-08-19 12:15:00,38.0,38.0,37.97,37.97,200.0,27.5308,27.5308,27.5091,27.5091,200.0
2009-08-19 12:20:00,37.97,37.97,37.97,37.97,0.0,27.5091,27.5091,27.5091,27.5091,0.0
2009-08-19 12:25:00,37.97,37.97,37.97,37.97,0.0,27.5091,27.5091,27.5091,27.5091,0.0
2009-08-19 12:30:00,37.97,37.97,37.97,37.97,0.0,27.5091,27.5091,27.5091,27.5091,0.0
2009-08-19 12:35:00,37.97,37.97,37.97,37.97,0.0,27.5091,27.5091,27.5091,27.5091,0.0
2009-08-19 12:40:00,37.97,37.97,37.97,37.97,0.0,27.5091,27.5091,27.5091,27.5091,0.0
2009-08-19 12:45:00,37.97,37.97,37.97,37.97,0.0,27.5091,27.5091,27.5091,27.5091,0.0
2009-08-19 12:50:00,37.97,37.97,37.97,37.97,0.0,27.5091,27.5091,27.5091,27.5091,0.0
2009-08-19 12:55:00,37.97,37.97,37.97,37.97,0.0,27.5091,27.5091,27.5091,27.5091,0.0
2009-08-19 13:00:00,38.07,38.07,38.07,38.07,100.0,27.5815,27.5815,27.5815,27.5815,100.0
2009-08-19 13:05:00,38.07,38.07,38.07,38.07,0.0,27.5815,27.5815,27.5815,27.5815,0.0
2009-08-19 13:10:00,38.09,38.09,38.09,38.09,100.0,27.596,27.596,27.596,27.596,100.0
2009-08-19 13:15:00,38.09,38.09,38.09,38.09,0.0,27.596,27.596,27.596,27.596,0.0
2009-08-19 13:20:00,38.09,38.09,38.09,38.09,0.0,27.596,27.596,27.596,27.596,0.0
2009-08-19 13:25:00,38.09,38.09,38.09,38.09,0.0,27.596,27.596,27.596,27.596,0.0
2009-08-19 13:30:00,38.09,38.09,38.09,38.09,0.0,27.596,27.596,27.596,27.596,0.0
2009-08-19 13:35:00,38.09,38.09,38.09,38.09,0.0,27.596,27.596,27.596,27.596,0.0
2009-08-19 13:40:00,38.04,38.07,38.04,38.07,200.0,27.5598,27.5815,27.5598,27.5815,200.0
2009-08-19 13:45:00,38.07,38.07,38.07,38.07,0.0,27.5815,27.5815,27.5815,27.5815,0.0
2009-08-19 13:50:00,38.07,38.07,38.07,38.07,0.0,27.5815,27.5815,27.5815,27.5815,0.0
2009-08-19 13:55:00,38.07,38.07,38.07,38.07,0.0,27.5815,27.5815,27.5815,27.5815,0.0
2009-08-19 14:00:00,38.07,38.07,38.07,38.07,0.0,27.5815,27.5815,27.5815,27.5815,0.0
2009-08-19 14:05:00,38.07,38.07,38.07,38.07,0.0,27.5815,27.5815,27.5815,27.5815,0.0
2009-08-19 14:10:00,38.07,38.07,38.07,38.07,0.0,27.5815,27.5815,27.5815,27.5815,0.0
2009-08-19 14:15:00,38.07,38.07,38.07,38.07,0.0,27.5815,27.5815,27.5815,27.5815,0.0
2009-08-19 14:20:00,38.07,38.07,38.07,38.07,0.0,27.5815,27.5815,27.5815,27.5815,0.0
2009-08-19 14:25:00,38.07,38.07,38.07,38.07,0.0,27.5815,27.5815,27.5815,27.5815,0.0
2009-08-19 14:30:00,37.97,37.97,37.97,37.97,600.0,27.5091,27.5091,27.5091,27.5091,600.0
2009-08-19 14:35:00,37.97,37.97,37.97,37.97,0.0,27.5091,27.5091,27.5091,27.5091,0.0
2009-08-19 14:40:00,37.97,37.97,37.97,37.97,0.0,27.5091,27.5091,27.5091,27.5091,0.0
2009-08-19 14:45:00,38.02,38.02,38.01,38.01,3200.0,27.5453,27.5453,27.5381,27.5381,3200.0
2009-08-19 14:50:00,38.01,38.01,38.01,38.01,0.0,27.5381,27.5381,27.5381,27.5381,0.0
2009-08-19 14:55:00,38.06,38.06,38.01,38.01,1500.0,27.5743,27.5743,27.5381,27.5381,1500.0
2009-08-19 15:00:00,38.0,38.01,38.0,38.0,300.0,27.5308,27.5381,27.5308,27.5308,300.0
2009-08-19 15:05:00,38.0,38.0,38.0,38.0,0.0,27.5308,27.5308,27.5308,27.5308,0.0
2009-08-19 15:10:00,38.0,38.0,38.0,38.0,0.0,27.5308,27.5308,27.5308,27.5308,0.0
2009-08-19 15:15:00,37.88,37.88,37.88,37.88,300.0,27.4439,27.4439,27.4439,27.4439,300.0
2009-08-19 15:20:00,37.88,37.88,37.88,37.88,0.0,27.4439,27.4439,27.4439,27.4439,0.0
2009-08-19 15:25:00,37.92,37.92,37.92,37.92,100.0,27.4728,27.4728,27.4728,27.4728,100.0
2009-08-19 15:30:00,37.92,37.92,37.92,37.92,0.0,27.4728,27.4728,27.4728,27.4728,0.0
2009-08-19 15:35:00,37.92,37.92,37.92,37.92,0.0,27.4728,27.4728,27.4728,27.4728,0.0
2009-08-19 15:40:00,37.97,37.98,37.97,37.98,200.0,27.5091,27.5163,27.5091,27.5163,200.0
2009-08-19 15:45:00,37.93,37.93,37.93,37.93,200.0,27.4801,27.4801,27.4801,27.4801,200.0
2009-08-19 15:50:00,37.93,37.93,37.93,37.93,0.0,27.4801,27.4801,27.4801,27.4801,0.0
2009-08-19 15:55:00,37.96,38.0,37.96,38.0,300.0,27.5018,27.5308,27.5018,27.5308,300.0
2009-08-20 09:30:00,38.04,38.04,38.04,38.04,100.0,27.5598,27.5598,27.5598,27.5598,100.0
2009-08-20 09:35:00,38.04,38.04,38.04,38.04,0.0,27.5598,27.5598,27.5598,27.5598,0.0
2009-08-20 09:40:00,38.14,38.19,38.14,38.19,2600.0,27.6322,27.6685,27.6322,27.6685,2600.0
2009-08-20 09:45:00,38.19,38.19,38.19,38.19,0.0,27.6685,27.6685,27.6685,27.6685,0.0
2009-08-20 09:50:00,38.19,38.19,38.19,38.19,0.0,27.6685,27.6685,27.6685,27.6685,0.0
2009-08-20 09:55:00,38.19,38.19,38.19,38.19,0.0,27.6685,27.6685,27.6685,27.6685,0.0
2009-08-20 10:00:00,38.27,38.27,38.27,38.27,200.0,27.7264,27.7264,27.7264,27.7264,200.0
2009-08-20 10:05:00,38.15,38.15,38.15,38.15,100.0,27.6395,27.6395,27.6395,27.6395,100.0
2009-08-20 10:10:00,38.21,38.21,38.21,38.21,1200.0,27.6829,27.6829,27.6829,27.6829,1200.0
2009-08-20 10:15:00,38.21,38.21,38.21,38.21,0.0,27.6829,27.6829,27.6829,27.6829,0.0
2009-08-20 10:20:00,38.21,38.21,38.21,38.21,800.0,27.6829,27.6829,27.6829,27.6829,800.0
2009-08-20 10:25:00,38.21,38.21,38.21,38.21,0.0,27.6829,27.6829,27.6829,27.6829,0.0
2009-08-20 10:30:00,38.23,38.23,38.23,38.23,600.0,27.6974,27.6974,27.6974,27.6974,600.0
2009-08-20 10:35:00,38.27,38.27,38.27,38.27,1000.0,27.7264,27.7264,27.7264,27.7264,1000.0
2009-08-20 10:40:00,38.27,38.27,38.27,38.27,0.0,27.7264,27.7264,27.7264,27.7264,0.0
2009-08-20 10:45:00,38.27,38.27,38.27,38.27,0.0,27.7264,27.7264,27.7264,27.7264,0.0
2009-08-20 10:50:00,38.27,38.27,38.27,38.27,0.0,27.7264,27.7264,27.7264,27.7264,0.0
2009-08-20 10:55:00,38.27,38.27,38.27,38.27,0.0,27.7264,27.7264,27.7264,27.7264,0.0
2009-08-20 11:00:00,38.26,38.26,38.26,38.26,100.0,27.7192,27.7192,27.7192,27.7192,100.0
2009-08-20 11:05:00,38.26,38.26,38.26,38.26,0.0,27.7192,27.7192,27.7192,27.7192,0.0
2009-08-20 11:10:00,38.31,38.31,38.3,38.3,1000.0,27.7554,27.7554,27.7482,27.7482,1000.0
2009-08-20 11:15:00,38.3,38.3,38.3,38.3,0.0,27.7482,27.7482,27.7482,27.7482,0.0
2009-08-20 11:20:00,38.3,38.3,38.24,38.29,300.0,27.7482,27.7482,27.7047,27.7409,300.0
2009-08-20 11:25:00,38.29,38.29,38.29,38.29,0.0,27.7409,27.7409,27.7409,27.7409,0.0
2009-08-20 11:30:00,38.29,38.29,38.29,38.29,0.0,27.7409,27.7409,27.7409,27.7409,0.0
2009-08-20 11:35:00,38.29,38.29,38.29,38.29,0.0,27.7409,27.7409,27.7409,27.7409,0.0
2009-08-20 11:40:00,38.29,38.29,38.29,38.29,0.0,27.7409,27.7409,27.7409,27.7409,0.0
2009-08-20 11:45:00,38.29,38.29,38.29,38.29,0.0,27.7409,27.7409,27.7409,27.7409,0.0
2009-08-20 11:50:00,38.29,38.29,38.29,38.29,0.0,27.7409,27.7409,27.7409,27.7409,0.0
2009-08-20 11:55:00,38.29,38.29,38.29,38.29,0.0,27.7409,27.7409,27.7409,27.7409,0.0
2009-08-20 12:00:00,38.27,38.28,38.27,38.28,1200.0,27.7264,27.7337,27.7264,27.7337,1200.0
2009-08-20 12:05:00,38.29,38.31,38.29,38.31,6200.0,27.7409,27.7554,27.7409,27.7554,6200.0
2009-08-20 12:10:00,38.3,38.3,38.29,38.3,6000.0,27.7482,27.7482,27.7409,27.7482,6000.0
2009-08-20 12:15:00,38.3,38.3,38.3,38.3,600.0,27.7482,27.7482,27.7482,27.7482,600.0
2009-08-20 12:20:00,38.3,38.3,38.3,38.3,0.0,27.7482,27.7482,27.7482,27.7482,0.0
2009-08-20 12:25:00,38.29,38.29,38.25,38.29,1800.0,27.7409,27.7409,27.7119,27.7409,1800.0
2009-08-20 12:30:00,38.29,38.29,38.29,38.29,0.0,27.7409,27.7409,27.7409,27.7409,0.0
2009-08-20 12:35:00,38.29,38.29,38.29,38.29,0.0,27.7409,27.7409,27.7409,27.7409,0.0
2009-08-20 12:40:00,38.33,38.33,38.33,38.33,300.0,27.7699,27.7699,27.7699,27.7699,300.0
2009-08-20 12:45:00,38.32,38.32,38.31,38.31,2000.0,27.7626,27.7626,27.7554,27.7554,2000.0
2009-08-20 12:50:00,38.34,38.34,38.34,38.34,700.0,27.7771,27.7771,27.7771,27.7771,700.0
2009-08-20 12:55:00,38.32,38.32,38.32,38.32,300.0,27.7626,27.7626,27.7626,27.7626,300.0
2009-08-20 13:00:00,38.27,38.33,38.27,38.29,5200.0,27.7264,27.7699,27.7264,27.7409,5200.0
2009-08-20 13:05:00,38.3,38.33,38.3,38.33,300.0,27.7482,27.7699,27.7482,27.7699,300.0
2009-08-20 13:10:00,38.32,38.32,38.32,38.32,6500.0,27.7626,27.7626,27.7626,27.7626,6500.0
2009-08-20 13:15:00,38.31,38.31,38.28,38.28,400.0,27.7554,27.7554,27.7337,27.7337,400.0
2009-08-20 13:20:00,38.27,38.27,38.27,38.27,300.0,27.7264,27.7264,27.7264,27.7264,300.0
2009-08-20 13:25:00,38.28,38.35,38.26,38.35,800.0,27.7337,27.7844,27.7192,27.7844,800.0
2009-08-20 13:30:00,38.35,38.35,38.35,38.35,0.0,27.7844,27.7844,27.7844,27.7844,0.0
2009-08-20 13:35:00,38.31,38.34,38.31,38.34,200.0,27.7554,27.7771,27.7554,27.7771,200.0
2009-08-20 13:40:00,38.34,38.34,38.3,38.3,500.0,27.7771,27.7771,27.7482,27.7482,500.0
2009-08-20 13:45:00,38.35,38.35,38.35,38.35,200.0,27.7844,27.7844,27.7844,27.7844,200.0
2009-08-20 13:50:00,38.36,38.36,38.36,38.36,100.0,27.7916,27.7916,27.7916,27.7916,100.0
2009-08-20 13:55:00,38.32,38.33,38.32,38.33,400.0,27.7626,27.7699,27.7626,27.7699,400.0
2009-08-20 14:00:00,38.33,38.33,38.33,38.33,0.0,27.7699,27.7699,27.7699,27.7699,0.0
2009-08-20 14:05:00,38.37,38.37,38.37,38.37,300.0,27.7989,27.7989,27.7989,27.7989,300.0
2009-08-20 14:10:00,38.31,38.38,38.31,38.37,7200.0,27.7554,27.8061,27.7554,27.7989,7200.0
2009-08-20 14:15:00,38.33,38.33,38.33,38.33,100.0,27.7699,27.7699,27.7699,27.7699,100.0
2009-08-20 14:20:00,38.33,38.33,38.33,38.33,600.0,27.7699,27.7699,27.7699,27.7699,600.0
2009-08-20 14:25:00,38.33,38.33,38.33,38.33,100.0,27.7699,27.7699,27.7699,27.7699,100.0
2009-08-20 14:30:00,38.33,38.33,38.3,38.32,500.0,27.7699,27.7699,27.7482,27.7626,500.0
2009-08-20 14:35:00,38.34,38.34,38.3,38.31,1100.0,27.7771,27.7771,27.7482,27.7554,1100.0
2009-08-20 14:40:00,38.34,38.34,38.29,38.29,2600.0,27.7771,27.7771,27.7409,27.7409,2600.0
2009-08-20 14:45:00,38.29,38.29,38.29,38.29,200.0,27.7409,27.7409,27.7409,27.7409,200.0
2009-08-20 14:50:00,38.33,38.35,38.33,38.33,900.0,27.7699,27.7844,27.7699,27.7699,900.0
2009-08-20 14:55:00,38.34,38.35,38.34,38.35,600.0,27.7771,27.7844,27.7771,27.7844,600.0
2009-08-20 15:00:00,38.38,38.38,38.38,38.38,100.0,27.8061,27.8061,27.8061,27.8061,100.0
2009-08-20 15:05:00,38.37,38.42,38.37,38.42,500.0,27.7989,27.8351,27.7989,27.8351,500.0
2009-08-20 15:10:00,38.42,38.42,38.42,38.42,0.0,27.8351,27.8351,27.8351,27.8351,0.0
2009-08-20 15:15:00,38.38,38.41,38.38,38.41,600.0,27.8061,27.8278,27.8061,27.8278,600.0
2009-08-20 15:20:00,38.42,38.44,38.41,38.41,1100.0,27.8351,27.8496,27.8278,27.8278,1100.0
2009-08-20 15:25:00,38.42,38.42,38.42,38.42,100.0,27.8351,27.8351,27.8351,27.8351,100.0
2009-08-20 15:30:00,38.47,38.51,38.47,38.48,3700.0,27.8713,27.9003,27.8713,27.8786,3700.0
2009-08-20 15:35:00,38.47,38.47,38.47,38.47,200.0,27.8713,27.8713,27.8713,27.8713,200.0
2009-08-20 15:40:00,38.43,38.47,38.43,38.43,400.0,27.8423,27.8713,27.8423,27.8423,400.0
2009-08-20 15:45:00,38.42,38.44,38.42,38.44,500.0,27.8351,27.8496,27.8351,27.8496,500.0
2009-08-20 15:50:00,38.4,38.4,38.4,38.4,300.0,27.8206,27.8206,27.8206,27.8206,300.0
2009-08-20 15:55:00,38.39,38.42,38.37,38.42,1700.0,27.8134,27.8351,27.7989,27.8351,1700.0
2009-08-21 09:30:00,38.75,38.85,38.75,38.81,1700.0,28.0742,28.1466,28.0742,28.1176,1700.0
2009-08-21 09:35:00,38.81,38.81,38.81,38.81,100.0,28.1176,28.1176,28.1176,28.1176,100.0
2009-08-21 09:40:00,38.81,38.81,38.81,38.81,100.0,28.1176,28.1176,28.1176,28.1176,100.0
2009-08-21 09:45:00,38.84,38.84,38.84,38.84,100.0,28.1394,28.1394,28.1394,28.1394,100.0
2009-08-21 09:50:00,38.84,38.84,38.84,38.84,100.0,28.1394,28.1394,28.1394,28.1394,100.0
2009-08-21 09:55:00,38.8,38.85,38.8,38.85,700.0,28.1104,28.1466,28.1104,28.1466,700.0
2009-08-21 10:00:00,38.89,39.05,38.89,39.05,4800.0,28.1756,28.2915,28.1756,28.2915,4800.0
2009-08-21 10:05:00,39.13,39.13,39.12,39.12,3400.0,28.3495,28.3495,28.3422,28.3422,3400.0
2009-08-21 10:10:00,39.1,39.1,39.05,39.05,200.0,28.3277,28.3277,28.2915,28.2915,200.0
2009-08-21 10:15:00,39.16,39.17,39.14,39.14,500.0,28.3712,28.3785,28.3567,28.3567,500.0
2009-08-21 10:20:00,39.16,39.16,39.08,39.08,900.0,28.3712,28.3712,28.3133,28.3133,900.0
2009-08-21 10:25:00,39.1,39.1,39.06,39.06,200.0,28.3277,28.3277,28.2988,28.2988,200.0
2009-08-21 10:30:00,39.04,39.04,39.02,39.02,1800.0,28.2843,28.2843,28.2698,28.2698,1800.0
2009-08-21 10:35:00,39.06,39.06,39.06,39.06,100.0,28.2988,28.2988,28.2988,28.2988,100.0
2009-08-21 10:40:00,39.1,39.1,39.06,39.06,300.0,28.3277,28.3277,28.2988,28.2988,300.0
2009-08-21 10:45:00,39.1,39.1,39.1,39.1,100.0,28.3277,28.3277,28.3277,28.3277,100.0
2009-08-21 10:50:00,39.02,39.02,39.02,39.02,100.0,28.2698,28.2698,28.2698,28.2698,100.0
2009-08-21 10:55:00,38.98,38.98,38.98,38.98,100.0,28.2408,28.2408,28.2408,28.2408,100.0
2009-08-21 11:00:00,39.04,39.04,39.04,39.04,100.0,28.2843,28.2843,28.2843,28.2843,100.0
2009-08-21 11:05:00,39.04,39.04,39.04,39.04,100.0,28.2843,28.2843,28.2843,28.2843,100.0
2009-08-21 11:10:00,39.04,39.04,39.04,39.04,100.0,28.2843,28.2843,28.2843,28.2843,100.0
2009-08-21 11:15:00,39.02,39.02,38.99,38.99,2500.0,28.2698,28.2698,28.2481,28.2481,2500.0
2009-08-21 11:20:00,39.02,39.02,39.02,39.02,100.0,28.2698,28.2698,28.2698,28.2698,100.0
2009-08-21 11:25:00,39.06,39.06,39.06,39.06,100.0,28.2988,28.2988,28.2988,28.2988,100.0
2009-08-21 11:30:00,39.04,39.04,39.04,39.04,100.0,28.2843,28.2843,28.2843,28.2843,100.0
2009-08-21 11:35:00,39.06,39.06,39.06,39.06,100.0,28.2988,28.2988,28.2988,28.2988,100.0
2009-08-21 11:40:00,39.09,39.09,39.09,39.09,100.0,28.3205,28.3205,28.3205,28.3205,100.0
2009-08-21 11:45:00,39.09,39.09,39.09,39.09,100.0,28.3205,28.3205,28.3205,28.3205,100.0
2009-08-21 11:50:00,39.12,39.12,39.12,39.12,100.0,28.3422,28.3422,28.3422,28.3422,100.0
2009-08-21 11:55:00,39.09,39.09,39.09,39.09,100.0,28.3205,28.3205,28.3205,28.3205,100.0
2009-08-21 12:00:00,39.1,39.1,39.09,39.09,2700.0,28.3277,28.3277,28.3205,28.3205,2700.0
2009-08-21 12:05:00,39.09,39.09,39.09,39.09,100.0,28.3205,28.3205,28.3205,28.3205,100.0
2009-08-21 12:10:00,39.1,39.11,39.1,39.11,200.0,28.3277,28.335,28.3277,28.335,200.0
2009-08-21 12:15:00,39.11,39.11,39.11,39.11,100.0,28.335,28.335,28.335,28.335,100.0
2009-08-21 12:20:00,39.1,39.1,39.1,39.1,100.0,28.3277,28.3277,28.3277,28.3277,100.0
2009-08-21 12:25:00,39.12,39.12,39.12,39.12,100.0,28.3422,28.3422,28.3422,28.3422,100.0
2009-08-21 12:30:00,39.12,39.12,39.12,39.12,100.0,28.3422,28.3422,28.3422,28.3422,100.0
2009-08-21 12:35:00,39.12,39.12,39.12,39.12,100.0,28.3422,28.3422,28.3422,28.3422,100.0
2009-08-21 12:40:00,39.08,39.08,39.08,39.08,100.0,28.3133,28.3133,28.3133,28.3133,100.0
2009-08-21 12:45:00,39.1,39.1,39.1,39.1,100.0,28.3277,28.3277,28.3277,28.3277,100.0
2009-08-21 12:50:00,39.11,39.11,39.09,39.1,800.0,28.335,28.335,28.3205,28.3277,800.0
2009-08-21 12:55:00,39.1,39.1,39.07,39.07,300.0,28.3277,28.3277,28.306,28.306,300.0
2009-08-21 13:00:00,39.08,39.08,39.04,39.04,200.0,28.3133,28.3133,28.2843,28.2843,200.0
2009-08-21 13:05:00,39.08,39.08,39.08,39.08,100.0,28.3133,28.3133,28.3133,28.3133,100.0
2009-08-21 13:10:00,39.08,39.08,39.03,39.03,300.0,28.3133,28.3133,28.277,28.277,300.0
2009-08-21 13:15:00,39.08,39.09,39.08,39.09,7300.0,28.3133,28.3205,28.3133,28.3205,7300.0
2009-08-21 13:20:00,39.09,39.11,39.09,39.11,2200.0,28.3205,28.335,28.3205,28.335,2200.0
2009-08-21 13:25:00,39.11,39.11,39.07,39.07,2100.0,28.335,28.335,28.306,28.306,2100.0
2009-08-21 13:30:00,39.1,39.1,39.07,39.07,8200.0,28.3277,28.3277,28.306,28.306,8200.0
2009-08-21 13:35:00,39.07,39.07,39.07,39.07,3100.0,28.306,28.306,28.306,28.306,3100.0
2009-08-21 13:40:00,39.07,39.07,39.05,39.05,3100.0,28.306,28.306,28.2915,28.2915,3100.0
2009-08-21 13:45:00,39.06,39.06,39.03,39.03,13200.0,28.2988,28.2988,28.277,28.277,13200.0
2009-08-21 13:50:00,39.05,39.05,39.05,39.05,100.0,28.2915,28.2915,28.2915,28.2915,100.0
2009-08-21 13:55:00,39.06,39.06,39.06,39.06,100.0,28.2988,28.2988,28.2988,28.2988,100.0
2009-08-21 14:00:00,39.03,39.03,39.01,39.01,300.0,28.277,28.277,28.2625,28.2625,300.0
2009-08-21 14:05:00,39.01,39.01,39.01,39.01,100.0,28.2625,28.2625,28.2625,28.2625,100.0
2009-08-21 14:10:00,39.04,39.04,39.04,39.04,100.0,28.2843,28.2843,28.2843,28.2843,100.0
2009-08-21 14:15:00,39.08,39.08,39.08,39.08,100.0,28.3133,28.3133,28.3133,28.3133,100.0
2009-08-21 14:20:00,39.05,39.05,39.05,39.05,100.0,28.2915,28.2915,28.2915,28.2915,100.0
2009-08-21 14:25:00,39.05,39.05,39.05,39.05,100.0,28.2915,28.2915,28.2915,28.2915,100.0
2009-08-21 14:30:00,39.06,39.06,39.06,39.06,100.0,28.2988,28.2988,28.2988,28.2988,100.0
2009-08-21 14:35:00,39.08,39.08,39.06,39.06,1300.0,28.3133,28.3133,28.2988,28.2988,1300.0
2009-08-21 14:40:00,39.08,39.08,39.08,39.08,100.0,28.3133,28.3133,28.3133,28.3133,100.0
2009-08-21 14:45:00,39.08,39.08,39.08,39.08,100.0,28.3133,28.3133,28.3133,28.3133,100.0
2009-08-21 14:50:00,39.05,39.05,39.05,39.05,100.0,28.2915,28.2915,28.2915,28.2915,100.0
2009-08-21 14:55:00,39.08,39.08,39.08,39.08,100.0,28.3133,28.3133,28.3133,28.3133,100.0
2009-08-21 15:00:00,39.1,39.12,39.1,39.12,200.0,28.3277,28.3422,28.3277,28.3422,200.0
2009-08-21 15:05:00,39.12,39.12,39.12,39.12,100.0,28.3422,28.3422,28.3422,28.3422,100.0
2009-08-21 15:10:00,39.12,39.12,39.11,39.11,200.0,28.3422,28.3422,28.335,28.335,200.0
2009-08-21 15:15:00,39.15,39.2,39.15,39.2,400.0,28.364,28.4002,28.364,28.4002,400.0
2009-08-21 15:20:00,39.2,39.2,39.2,39.2,100.0,28.4002,28.4002,28.4002,28.4002,100.0
2009-08-21 15:25:00,39.2,39.2,39.2,39.2,100.0,28.4002,28.4002,28.4002,28.4002,100.0
2009-08-21 15:30:00,39.18,39.18,39.18,39.18,200.0,28.3857,28.3857,28.3857,28.3857,200.0
2009-08-21 15:35:00,39.19,39.19,39.15,39.15,3900.0,28.393,28.393,28.364,28.364,3900.0
2009-08-21 15:40:00,39.18,39.18,39.18,39.18,100.0,28.3857,28.3857,28.3857,28.3857,100.0
2009-08-21 15:45:00,39.18,39.18,39.13,39.13,200.0,28.3857,28.3857,28.3495,28.3495,200.0
2009-08-21 15:50:00,39.13,39.17,39.13,39.17,200.0,28.3495,28.3785,28.3495,28.3785,200.0
2009-08-21 15:55:00,39.17,39.17,39.12,39.12,1500.0,28.3785,28.3785,28.3422,28.3422,1500.0
2009-08-24 09:30:00,39.3,39.36,39.29,39.36,4000.0,28.4726,28.5161,28.4654,28.5161,4000.0
2009-08-24 09:35:00,39.36,39.38,39.36,39.38,800.0,28.5161,28.5306,28.5161,28.5306,800.0
2009-08-24 09:40:00,39.37,39.41,39.37,39.41,2400.0,28.5234,28.5523,28.5234,28.5523,2400.0
2009-08-24 09:45:00,39.38,39.38,39.33,39.33,2800.0,28.5306,28.5306,28.4944,28.4944,2800.0
2009-08-24 09:50:00,39.36,39.36,39.3,39.34,300.0,28.5161,28.5161,28.4726,28.5016,300.0
2009-08-24 09:55:00,39.39,39.43,39.39,39.43,200.0,28.5379,28.5668,28.5379,28.5668,200.0
2009-08-24 10:00:00,39.44,39.44,39.39,39.39,300.0,28.5741,28.5741,28.5379,28.5379,300.0
2009-08-24 10:05:00,39.4,39.48,39.4,39.48,700.0,28.5451,28.6031,28.5451,28.6031,700.0
2009-08-24 10:10:00,39.46,39.46,39.41,39.41,1300.0,28.5886,28.5886,28.5523,28.5523,1300.0
2009-08-24 10:15:00,39.43,39.44,39.43,39.43,2500.0,28.5668,28.5741,28.5668,28.5668,2500.0
2009-08-24 10:20:00,39.43,39.43,39.43,39.43,0.0,28.5668,28.5668,28.5668,28.5668,0.0
2009-08-24 10:25:00,39.47,39.49,39.46,39.46,4700.0,28.5958,28.6103,28.5886,28.5886,4700.0
2009-08-24 10:30:00,39.45,39.47,39.43,39.43,600.0,28.5813,28.5958,28.5668,28.5668,600.0
2009-08-24 10:35:00,39.44,39.44,39.41,39.41,1700.0,28.5741,28.5741,28.5523,28.5523,1700.0
2009-08-24 10:40:00,39.4,39.4,39.38,39.38,800.0,28.5451,28.5451,28.5306,28.5306,800.0
2009-08-24 10:45:00,39.42,39.44,39.42,39.44,300.0,28.5596,28.5741,28.5596,28.5741,300.0
2009-08-24 10:50:00,39.45,39.45,39.45,39.45,100.0,28.5813,28.5813,28.5813,28.5813,100.0
2009-08-24 10:55:00,39.45,39.45,39.45,39.45,500.0,28.5813,28.5813,28.5813,28.5813,500.0
2009-08-24 11:00:00,39.45,39.45,39.45,39.45,0.0,28.5813,28.5813,28.5813,28.5813,0.0
2009-08-24 11:05:00,39.5,39.5,39.5,39.5,200.0,28.6175,28.6175,28.6175,28.6175,200.0
2009-08-24 11:10:00,39.45,39.45,39.45,39.45,500.0,28.5813,28.5813,28.5813,28.5813,500.0
2009-08-24 11:15:00,39.5,39.5,39.5,39.5,100.0,28.6175,28.6175,28.6175,28.6175,100.0
2009-08-24 11:20:00,39.43,39.43,39.43,39.43,100.0,28.5668,28.5668,28.5668,28.5668,100.0
2009-08-24 11:25:00,39.44,39.44,39.44,39.44,100.0,28.5741,28.5741,28.5741,28.5741,100.0
2009-08-24 11:30:00,39.44,39.44,39.44,39.44,1000.0,28.5741,28.5741,28.5741,28.5741,1000.0
2009-08-24 11:35:00,39.43,39.43,39.43,39.43,100.0,28.5668,28.5668,28.5668,28.5668,100.0
2009-08-24 11:40:00,39.43,39.43,39.43,39.43,0.0,28.5668,28.5668,28.5668,28.5668,0.0
2009-08-24 11:45:00,39.43,39.43,39.43,39.43,100.0,28.5668,28.5668,28.5668,28.5668,100.0
2009-08-24 11:50:00,39.4,39.4,39.4,39.4,100.0,28.5451,28.5451,28.5451,28.5451,100.0
2009-08-24 11:55:00,39.38,39.38,39.38,39.38,200.0,28.5306,28.5306,28.5306,28.5306,200.0
2009-08-24 12:00:00,39.38,39.38,39.37,39.37,1300.0,28.5306,28.5306,28.5234,28.5234,1300.0
2009-08-24 12:05:00,39.35,39.38,39.35,39.38,2900.0,28.5089,28.5306,28.5089,28.5306,2900.0
2009-08-24 12:10:00,39.38,39.4,39.36,39.36,11500.0,28.5306,28.5451,28.5161,28.5161,11500.0
2009-08-24 12:15:00,39.4,39.42,39.4,39.41,5700.0,28.5451,28.5596,28.5451,28.5523,5700.0
2009-08-24 12:20:00,39.41,39.41,39.4,39.41,6900.0,28.5523,28.5523,28.5451,28.5523,6900.0
2009-08-24 12:25:00,39.39,39.41,39.39,39.41,5200.0,28.5379,28.5523,28.5379,28.5523,5200.0
2009-08-24 12:30:00,39.39,39.39,39.39,39.39,1000.0,28.5379,28.5379,28.5379,28.5379,1000.0
2009-08-24 12:35:00,39.37,39.37,39.37,39.37,400.0,28.5234,28.5234,28.5234,28.5234,400.0
2009-08-24 12:40:00,39.37,39.37,39.37,39.37,0.0,28.5234,28.5234,28.5234,28.5234,0.0
2009-08-24 12:45:00,39.42,39.42,39.38,39.38,400.0,28.5596,28.5596,28.5306,28.5306,400.0
2009-08-24 12:50:00,39.39,39.39,39.39,39.39,100.0,28.5379,28.5379,28.5379,28.5379,100.0
2009-08-24 12:55:00,39.33,39.33,39.33,39.33,100.0,28.4944,28.4944,28.4944,28.4944,100.0
2009-08-24 13:00:00,39.33,39.33,39.33,39.33,0.0,28.4944,28.4944,28.4944,28.4944,0.0
2009-08-24 13:05:00,39.21,39.21,39.21,39.21,1500.0,28.4074,28.4074,28.4074,28.4074,1500.0
2009-08-24 13:10:00,39.18,39.22,39.18,39.22,600.0,28.3857,28.4147,28.3857,28.4147,600.0
2009-08-24 13:15:00,39.22,39.22,39.22,39.22,0.0,28.4147,28.4147,28.4147,28.4147,0.0
2009-08-24 13:20:00,39.2,39.2,39.2,39.2,100.0,28.4002,28.4002,28.4002,28.4002,100.0
2009-08-24 13:25:00,39.11,39.11,39.11,39.11,100.0,28.335,28.335,28.335,28.335,100.0
2009-08-24 13:30:00,39.11,39.11,39.11,39.11,0.0,28.335,28.335,28.335,28.335,0.0
2009-08-24 13:35:00,39.11,39.11,39.11,39.11,0.0,28.335,28.335,28.335,28.335,0.0
2009-08-24 13:40:00,39.13,39.16,39.13,39.16,700.0,28.3495,28.3712,28.3495,28.3712,700.0
2009-08-24 13:45:00,39.2,39.2,39.2,39.2,100.0,28.4002,28.4002,28.4002,28.4002,100.0
2009-08-24 13:50:00,39.2,39.2,39.2,39.2,0.0,28.4002,28.4002,28.4002,28.4002,0.0
2009-08-24 13:55:00,39.16,39.16,39.16,39.16,100.0,28.3712,28.3712,28.3712,28.3712,100.0
2009-08-24 14:00:00,39.15,39.15,39.15,39.15,400.0,28.364,28.364,28.364,28.364,400.0
2009-08-24 14:05:00,39.15,39.15,39.15,39.15,0.0,28.364,28.364,28.364,28.364,0.0
2009-08-24 14:10:00,39.15,39.15,39.15,39.15,100.0,28.364,28.364,28.364,28.364,100.0
2009-08-24 14:15:00,39.15,39.15,39.15,39.15,0.0,28.364,28.364,28.364,28.364,0.0
2009-08-24 14:20:00,39.18,39.18,39.18,39.18,100.0,28.3857,28.3857,28.3857,28.3857,100.0
2009-08-24 14:25:00,39.17,39.17,39.13,39.17,2200.0,28.3785,28.3785,28.3495,28.3785,2200.0
2009-08-24 14:30:00,39.17,39.17,39.17,39.17,0.0,28.3785,28.3785,28.3785,28.3785,0.0
2009-08-24 14:35:00,39.15,39.15,39.15,39.15,200.0,28.364,28.364,28.364,28.364,200.0
2009-08-24 14:40:00,39.17,39.17,39.17,39.17,500.0,28.3785,28.3785,28.3785,28.3785,500.0
2009-08-24 14:45:00,39.17,39.17,39.15,39.15,300.0,28.3785,28.3785,28.364,28.364,300.0
2009-08-24 14:50:00,39.17,39.17,39.17,39.17,100.0,28.3785,28.3785,28.3785,28.3785,100.0
2009-08-24 14:55:00,39.17,39.17,39.17,39.17,0.0,28.3785,28.3785,28.3785,28.3785,0.0
2009-08-24 15:00:00,39.17,39.17,39.14,39.14,500.0,28.3785,28.3785,28.3567,28.3567,500.0
2009-08-24 15:05:00,39.1,39.14,39.06,39.06,900.0,28.3277,28.3567,28.2988,28.2988,900.0
2009-08-24 15:10:00,39.06,39.06,39.06,39.06,100.0,28.2988,28.2988,28.2988,28.2988,100.0
2009-08-24 15:15:00,39.05,39.05,39.05,39.05,100.0,28.2915,28.2915,28.2915,28.2915,100.0
2009-08-24 15:20:00,39.03,39.05,39.03,39.05,200.0,28.277,28.2915,28.277,28.2915,200.0
2009-08-24 15:25:00,39.1,39.11,39.1,39.11,200.0,28.3277,28.335,28.3277,28.335,200.0
2009-08-24 15:30:00,39.13,39.19,39.13,39.18,13400.0,28.3495,28.393,28.3495,28.3857,13400.0
2009-08-24 15:35:00,39.17,39.19,39.14,39.14,9000.0,28.3785,28.393,28.3567,28.3567,9000.0
2009-08-24 15:40:00,39.13,39.13,39.06,39.06,400.0,28.3495,28.3495,28.2988,28.2988,400.0
2009-08-24 15:45:00,39.09,39.09,39.09,39.09,200.0,28.3205,28.3205,28.3205,28.3205,200.0
2009-08-24 15:50:00,39.12,39.12,39.12,39.12,300.0,28.3422,28.3422,28.3422,28.3422,300.0
2009-08-24 15:55:00,39.1,39.14,39.05,39.06,3000.0,28.3277,28.3567,28.2915,28.2988,3000.0
2009-08-25 09:30:00,39.5,39.5,39.42,39.45,11400.0,28.6175,28.6175,28.5596,28.5813,11400.0
2009-08-25 09:35:00,39.4,39.4,39.32,39.37,4400.0,28.5451,28.5451,28.4871,28.5234,4400.0
2009-08-25 09:40:00,39.32,39.4,39.32,39.39,2200.0,28.4871,28.5451,28.4871,28.5379,2200.0
2009-08-25 09:45:00,39.42,39.46,39.4,39.43,8900.0,28.5596,28.5886,28.5451,28.5668,8900.0
2009-08-25 09:50:00,39.46,39.49,39.44,39.48,2300.0,28.5886,28.6103,28.5741,28.6031,2300.0
2009-08-25 09:55:00,39.5,39.5,39.5,39.5,300.0,28.6175,28.6175,28.6175,28.6175,300.0
2009-08-25 10:00:00,39.51,39.66,39.44,39.56,15600.0,28.6248,28.7335,28.5741,28.661,15600.0
2009-08-25 10:05:00,39.56,39.58,39.56,39.58,4000.0,28.661,28.6755,28.661,28.6755,4000.0
2009-08-25 10:10:00,39.54,39.55,39.54,39.55,200.0,28.6465,28.6538,28.6465,28.6538,200.0
2009-08-25 10:15:00,39.44,39.44,39.31,39.31,4000.0,28.5741,28.5741,28.4799,28.4799,4000.0
2009-08-25 10:20:00,39.34,39.35,39.3,39.35,700.0,28.5016,28.5089,28.4726,28.5089,700.0
2009-08-25 10:25:00,39.29,39.29,39.27,39.27,200.0,28.4654,28.4654,28.4509,28.4509,200.0
2009-08-25 10:30:00,39.31,39.31,39.29,39.29,300.0,28.4799,28.4799,28.4654,28.4654,300.0
2009-08-25 10:35:00,39.38,39.38,39.38,39.38,100.0,28.5306,28.5306,28.5306,28.5306,100.0
2009-08-25 10:40:00,39.38,39.38,39.38,39.38,0.0,28.5306,28.5306,28.5306,28.5306,0.0
2009-08-25 10:45:00,39.38,39.38,39.38,39.38,0.0,28.5306,28.5306,28.5306,28.5306,0.0
2009-08-25 10:50:00,39.38,39.38,39.38,39.38,0.0,28.5306,28.5306,28.5306,28.5306,0.0
2009-08-25 10:55:00,39.38,39.38,39.38,39.38,0.0,28.5306,28.5306,28.5306,28.5306,0.0
2009-08-25 11:00:00,39.38,39.38,39.38,39.38,0.0,28.5306,28.5306,28.5306,28.5306,0.0
2009-08-25 11:05:00,39.47,39.47,39.47,39.47,200.0,28.5958,28.5958,28.5958,28.5958,200.0
2009-08-25 11:10:00,39.43,39.48,39.43,39.48,900.0,28.5668,28.6031,28.5668,28.6031,900.0
2009-08-25 11:15:00,39.46,39.46,39.45,39.45,600.0,28.5886,28.5886,28.5813,28.5813,600.0
2009-08-25 11:20:00,39.46,39.49,39.46,39.47,11600.0,28.5886,28.6103,28.5886,28.5958,11600.0
2009-08-25 11:25:00,39.48,39.51,39.47,39.51,4000.0,28.6031,28.6248,28.5958,28.6248,4000.0
2009-08-25 11:30:00,39.49,39.49,39.49,39.49,100.0,28.6103,28.6103,28.6103,28.6103,100.0
2009-08-25 11:35:00,39.49,39.5,39.49,39.49,300.0,28.6103,28.6175,28.6103,28.6103,300.0
2009-08-25 11:40:00,39.51,39.53,39.46,39.53,5900.0,28.6248,28.6393,28.5886,28.6393,5900.0
2009-08-25 11:45:00,39.51,39.51,39.5,39.5,500.0,28.6248,28.6248,28.6175,28.6175,500.0
2009-08-25 11:50:00,39.5,39.51,39.5,39.51,1400.0,28.6175,28.6248,28.6175,28.6248,1400.0
2009-08-25 11:55:00,39.5,39.5,39.5,39.5,300.0,28.6175,28.6175,28.6175,28.6175,300.0
2009-08-25 12:00:00,39.51,39.51,39.51,39.51,100.0,28.6248,28.6248,28.6248,28.6248,100.0
2009-08-25 12:05:00,39.5,39.5,39.5,39.5,100.0,28.6175,28.6175,28.6175,28.6175,100.0
2009-08-25 12:10:00,39.5,39.5,39.5,39.5,0.0,28.6175,28.6175,28.6175,28.6175,0.0
2009-08-25 12:15:00,39.52,39.52,39.5,39.5,300.0,28.632,28.632,28.6175,28.6175,300.0
2009-08-25 12:20:00,39.52,39.52,39.51,39.51,300.0,28.632,28.632,28.6248,28.6248,300.0
2009-08-25 12:25:00,39.54,39.6,39.54,39.59,5300.0,28.6465,28.69,28.6465,28.6828,5300.0
2009-08-25 12:30:00,39.6,39.65,39.6,39.62,24100.0,28.69,28.7262,28.69,28.7045,24100.0
2009-08-25 12:35:00,39.59,39.62,39.59,39.62,2300.0,28.6828,28.7045,28.6828,28.7045,2300.0
2009-08-25 12:40:00,39.59,39.59,39.59,39.59,200.0,28.6828,28.6828,28.6828,28.6828,200.0
2009-08-25 12:45:00,39.59,39.59,39.59,39.59,0.0,28.6828,28.6828,28.6828,28.6828,0.0
2009-08-25 12:50:00,39.54,39.54,39.54,39.54,300.0,28.6465,28.6465,28.6465,28.6465,300.0
2009-08-25 12:55:00,39.48,39.48,39.45,39.45,200.0,28.6031,28.6031,28.5813,28.5813,200.0
2009-08-25 13:00:00,39.47,39.47,39.45,39.47,1300.0,28.5958,28.5958,28.5813,28.5958,1300.0
2009-08-25 13:05:00,39.47,39.47,39.47,39.47,0.0,28.5958,28.5958,28.5958,28.5958,0.0
2009-08-25 13:10:00,39.49,39.49,39.49,39.49,100.0,28.6103,28.6103,28.6103,28.6103,100.0
2009-08-25 13:15:00,39.49,39.49,39.49,39.49,0.0,28.6103,28.6103,28.6103,28.6103,0.0
2009-08-25 13:20:00,39.36,39.4,39.29,39.4,2100.0,28.5161,28.5451,28.4654,28.5451,2100.0
2009-08-25 13:25:00,39.4,39.4,39.4,39.4,0.0,28.5451,28.5451,28.5451,28.5451,0.0
2009-08-25 13:30:00,39.31,39.32,39.3,39.32,500.0,28.4799,28.4871,28.4726,28.4871,500.0
2009-08-25 13:35:00,39.32,39.32,39.32,39.32,0.0,28.4871,28.4871,28.4871,28.4871,0.0
2009-08-25 13:40:00,39.32,39.32,39.32,39.32,0.0,28.4871,28.4871,28.4871,28.4871,0.0
2009-08-25 13:45:00,39.32,39.32,39.32,39.32,0.0,28.4871,28.4871,28.4871,28.4871,0.0
2009-08-25 13:50:00,39.31,39.31,39.31,39.31,100.0,28.4799,28.4799,28.4799,28.4799,100.0
2009-08-25 13:55:00,39.3,39.3,39.3,39.3,100.0,28.4726,28.4726,28.4726,28.4726,100.0
2009-08-25 14:00:00,39.32,39.32,39.32,39.32,100.0,28.4871,28.4871,28.4871,28.4871,100.0
2009-08-25 14:05:00,39.32,39.32,39.32,39.32,0.0,28.4871,28.4871,28.4871,28.4871,0.0
2009-08-25 14:10:00,39.34,39.34,39.3,39.3,300.0,28.5016,28.5016,28.4726,28.4726,300.0
2009-08-25 14:15:00,39.3,39.3,39.3,39.3,0.0,28.4726,28.4726,28.4726,28.4726,0.0
2009-08-25 14:20:00,39.3,39.3,39.3,39.3,0.0,28.4726,28.4726,28.4726,28.4726,0.0
2009-08-25 14:25:00,39.3,39.3,39.3,39.3,0.0,28.4726,28.4726,28.4726,28.4726,0.0
2009-08-25 14:30:00,39.3,39.3,39.3,39.3,0.0,28.4726,28.4726,28.4726,28.4726,0.0
2009-08-25 14:35:00,39.28,39.28,39.24,39.24,200.0,28.4582,28.4582,28.4292,28.4292,200.0
2009-08-25 14:40:00,39.25,39.26,39.25,39.26,300.0,28.4364,28.4437,28.4364,28.4437,300.0
2009-08-25 14:45:00,39.26,39.26,39.26,39.26,0.0,28.4437,28.4437,28.4437,28.4437,0.0
2009-08-25 14:50:00,39.24,39.24,39.24,39.24,100.0,28.4292,28.4292,28.4292,28.4292,100.0
2009-08-25 14:55:00,39.3,39.3,39.27,39.29,500.0,28.4726,28.4726,28.4509,28.4654,500.0
2009-08-25 15:00:00,39.3,39.3,39.3,39.3,1200.0,28.4726,28.4726,28.4726,28.4726,1200.0
2009-08-25 15:05:00,39.35,39.36,39.35,39.36,700.0,28.5089,28.5161,28.5089,28.5161,700.0
2009-08-25 15:10:00,39.37,39.37,39.37,39.37,600.0,28.5234,28.5234,28.5234,28.5234,600.0
2009-08-25 15:15:00,39.35,39.36,39.35,39.35,7600.0,28.5089,28.5161,28.5089,28.5089,7600.0
2009-08-25 15:20:00,39.35,39.35,39.35,39.35,0.0,28.5089,28.5089,28.5089,28.5089,0.0
2009-08-25 15:25:00,39.35,39.35,39.35,39.35,0.0,28.5089,28.5089,28.5089,28.5089,0.0
2009-08-25 15:30:00,39.3,39.3,39.29,39.29,300.0,28.4726,28.4726,28.4654,28.4654,300.0
2009-08-25 15:35:00,39.29,39.29,39.29,39.29,0.0,28.4654,28.4654,28.4654,28.4654,0.0
2009-08-25 15:40:00,39.29,39.29,39.29,39.29,0.0,28.4654,28.4654,28.4654,28.4654,0.0
2009-08-25 15:45:00,39.29,39.29,39.29,39.29,100.0,28.4654,28.4654,28.4654,28.4654,100.0
2009-08-25 15:50:00,39.26,39.31,39.26,39.31,700.0,28.4437,28.4799,28.4437,28.4799,700.0
2009-08-25 15:55:00,39.24,39.27,39.24,39.25,600.0,28.4292,28.4509,28.4292,28.4364,600.0
2009-08-26 09:30:00,39.01,39.04,39.0,39.04,2600.0,28.2625,28.2843,28.2553,28.2843,2600.0
2009-08-26 09:35:00,39.04,39.04,38.99,38.99,3200.0,28.2843,28.2843,28.2481,28.2481,3200.0
2009-08-26 09:40:00,39.0,39.03,38.94,39.0,1800.0,28.2553,28.277,28.2118,28.2553,1800.0
2009-08-26 09:45:00,38.96,38.96,38.87,38.87,4100.0,28.2263,28.2263,28.1611,28.1611,4100.0
2009-08-26 09:50:00,38.88,38.89,38.84,38.89,5200.0,28.1684,28.1756,28.1394,28.1756,5200.0
2009-08-26 09:55:00,38.88,38.88,38.88,38.88,1600.0,28.1684,28.1684,28.1684,28.1684,1600.0
2009-08-26 10:00:00,39.02,39.02,38.97,39.0,9700.0,28.2698,28.2698,28.2336,28.2553,9700.0
2009-08-26 10:05:00,39.0,39.0,39.0,39.0,0.0,28.2553,28.2553,28.2553,28.2553,0.0
2009-08-26 10:10:00,39.0,39.0,39.0,39.0,0.0,28.2553,28.2553,28.2553,28.2553,0.0
2009-08-26 10:15:00,39.0,39.0,39.0,39.0,0.0,28.2553,28.2553,28.2553,28.2553,0.0
2009-08-26 10:20:00,39.18,39.18,39.14,39.15,10000.0,28.3857,28.3857,28.3567,28.364,10000.0
2009-08-26 10:25:00,39.12,39.12,39.12,39.12,3300.0,28.3422,28.3422,28.3422,28.3422,3300.0
2009-08-26 10:30:00,39.12,39.12,39.12,39.12,0.0,28.3422,28.3422,28.3422,28.3422,0.0
2009-08-26 10:35:00,39.17,39.17,39.16,39.16,1600.0,28.3785,28.3785,28.3712,28.3712,1600.0
2009-08-26 10:40:00,39.19,39.2,39.16,39.16,2200.0,28.393,28.4002,28.3712,28.3712,2200.0
2009-08-26 10:45:00,39.16,39.16,39.16,39.16,0.0,28.3712,28.3712,28.3712,28.3712,0.0
2009-08-26 10:50:00,39.16,39.16,39.16,39.16,0.0,28.3712,28.3712,28.3712,28.3712,0.0
2009-08-26 10:55:00,39.09,39.09,39.08,39.08,1500.0,28.3205,28.3205,28.3133,28.3133,1500.0
2009-08-26 11:00:00,39.14,39.14,39.14,39.14,200.0,28.3567,28.3567,28.3567,28.3567,200.0
2009-08-26 11:05:00,39.08,39.08,39.08,39.08,100.0,28.3133,28.3133,28.3133,28.3133,100.0
2009-08-26 11:10:00,39.08,39.08,39.08,39.08,0.0,28.3133,28.3133,28.3133,28.3133,0.0
2009-08-26 11:15:00,39.08,39.08,39.08,39.08,0.0,28.3133,28.3133,28.3133,28.3133,0.0
2009-08-26 11:20:00,39.08,39.08,39.08,39.08,0.0,28.3133,28.3133,28.3133,28.3133,0.0
2009-08-26 11:25:00,39.08,39.08,39.08,39.08,0.0,28.3133,28.3133,28.3133,28.3133,0.0
2009-08-26 11:30:00,39.08,39.08,39.08,39.08,0.0,28.3133,28.3133,28.3133,28.3133,0.0
2009-08-26 11:35:00,39.0,39.01,39.0,39.01,5000.0,28.2553,28.2625,28.2553,28.2625,5000.0
2009-08-26 11:40:00,39.01,39.01,39.01,39.01,0.0,28.2625,28.2625,28.2625,28.2625,0.0
2009-08-26 11:45:00,39.01,39.01,39.01,39.01,0.0,28.2625,28.2625,28.2625,28.2625,0.0
2009-08-26 11:50:00,39.01,39.01,39.01,39.01,0.0,28.2625,28.2625,28.2625,28.2625,0.0
2009-08-26 11:55:00,39.01,39.01,39.01,39.01,0.0,28.2625,28.2625,28.2625,28.2625,0.0
2009-08-26 12:00:00,39.01,39.01,39.01,39.01,0.0,28.2625,28.2625,28.2625,28.2625,0.0
2009-08-26 12:05:00,39.03,39.03,39.03,39.03,400.0,28.277,28.277,28.277,28.277,400.0
2009-08-26 12:10:00,39.03,39.03,39.03,39.03,0.0,28.277,28.277,28.277,28.277,0.0
2009-08-26 12:15:00,39.03,39.03,39.03,39.03,0.0,28.277,28.277,28.277,28.277,0.0
2009-08-26 12:20:00,39.03,39.03,39.03,39.03,0.0,28.277,28.277,28.277,28.277,0.0
2009-08-26 12:25:00,39.03,39.03,39.03,39.03,0.0,28.277,28.277,28.277,28.277,0.0
2009-08-26 12:30:00,39.03,39.03,39.03,39.03,0.0,28.277,28.277,28.277,28.277,0.0
2009-08-26 12:35:00,39.03,39.03,39.03,39.03,0.0,28.277,28.277,28.277,28.277,0.0
2009-08-26 12:40:00,39.03,39.03,39.03,39.03,0.0,28.277,28.277,28.277,28.277,0.0
2009-08-26 12:45:00,39.03,39.03,39.03,39.03,0.0,28.277,28.277,28.277,28.277,0.0
2009-08-26 12:50:00,39.03,39.03,39.03,39.03,0.0,28.277,28.277,28.277,28.277,0.0
2009-08-26 12:55:00,39.06,39.06,39.05,39.05,6100.0,28.2988,28.2988,28.2915,28.2915,6100.0
2009-08-26 13:00:00,39.05,39.05,39.05,39.05,0.0,28.2915,28.2915,28.2915,28.2915,0.0
2009-08-26 13:05:00,39.05,39.05,39.05,39.05,0.0,28.2915,28.2915,28.2915,28.2915,0.0
2009-08-26 13:10:00,39.03,39.03,39.03,39.03,1200.0,28.277,28.277,28.277,28.277,1200.0
2009-08-26 13:15:00,39.03,39.03,39.03,39.03,0.0,28.277,28.277,28.277,28.277,0.0
2009-08-26 13:20:00,39.03,39.03,39.03,39.03,0.0,28.277,28.277,28.277,28.277,0.0
2009-08-26 13:25:00,39.03,39.03,39.03,39.03,0.0,28.277,28.277,28.277,28.277,0.0
2009-08-26 13:30:00,39.03,39.03,39.03,39.03,0.0,28.277,28.277,28.277,28.277,0.0
2009-08-26 13:35:00,39.03,39.03,39.03,39.03,0.0,28.277,28.277,28.277,28.277,0.0
2009-08-26 13:40:00,39.03,39.03,39.03,39.03,0.0,28.277,28.277,28.277,28.277,0.0
2009-08-26 13:45:00,39.03,39.03,39.03,39.03,0.0,28.277,28.277,28.277,28.277,0.0
2009-08-26 13:50:00,39.06,39.06,39.06,39.06,2500.0,28.2988,28.2988,28.2988,28.2988,2500.0
2009-08-26 13:55:00,39.09,39.12,39.09,39.12,300.0,28.3205,28.3422,28.3205,28.3422,300.0
2009-08-26 14:00:00,39.12,39.12,39.12,39.12,100.0,28.3422,28.3422,28.3422,28.3422,100.0
2009-08-26 14:05:00,39.12,39.12,39.12,39.12,0.0,28.3422,28.3422,28.3422,28.3422,0.0
2009-08-26 14:10:00,39.12,39.12,39.12,39.12,0.0,28.3422,28.3422,28.3422,28.3422,0.0
2009-08-26 14:15:00,39.12,39.12,39.12,39.12,0.0,28.3422,28.3422,28.3422,28.3422,0.0
2009-08-26 14:20:00,39.12,39.12,39.12,39.12,0.0,28.3422,28.3422,28.3422,28.3422,0.0
2009-08-26 14:25:00,39.12,39.12,39.12,39.12,0.0,28.3422,28.3422,28.3422,28.3422,0.0
2009-08-26 14:30:00,39.12,39.12,39.12,39.12,100.0,28.3422,28.3422,28.3422,28.3422,100.0
2009-08-26 14:35:00,39.12,39.12,39.12,39.12,0.0,28.3422,28.3422,28.3422,28.3422,0.0
2009-08-26 14:40:00,39.16,39.16,39.16,39.16,100.0,28.3712,28.3712,28.3712,28.3712,100.0
2009-08-26 14:45:00,39.17,39.17,39.17,39.17,400.0,28.3785,28.3785,28.3785,28.3785,400.0
2009-08-26 14:50:00,39.18,39.18,39.13,39.13,200.0,28.3857,28.3857,28.3495,28.3495,200.0
2009-08-26 14:55:00,39.07,39.07,39.07,39.07,100.0,28.306,28.306,28.306,28.306,100.0
2009-08-26 15:00:00,39.07,39.07,39.07,39.07,0.0,28.306,28.306,28.306,28.306,0.0
2009-08-26 15:05:00,39.07,39.07,39.07,39.07,0.0,28.306,28.306,28.306,28.306,0.0
2009-08-26 15:10:00,39.07,39.07,39.07,39.07,0.0,28.306,28.306,28.306,28.306,0.0
2009-08-26 15:15:00,39.08,39.08,39.08,39.08,200.0,28.3133,28.3133,28.3133,28.3133,200.0
2009-08-26 15:20:00,39.05,39.09,39.05,39.09,6800.0,28.2915,28.3205,28.2915,28.3205,6800.0
2009-08-26 15:25:00,39.09,39.09,39.09,39.09,0.0,28.3205,28.3205,28.3205,28.3205,0.0
2009-08-26 15:30:00,39.09,39.09,39.09,39.09,0.0,28.3205,28.3205,28.3205,28.3205,0.0
2009-08-26 15:35:00,39.08,39.08,39.08,39.08,100.0,28.3133,28.3133,28.3133,28.3133,100.0
2009-08-26 15:40:00,39.08,39.08,39.08,39.08,0.0,28.3133,28.3133,28.3133,28.3133,0.0
2009-08-26 15:45:00,39.08,39.12,39.08,39.12,3600.0,28.3133,28.3422,28.3133,28.3422,3600.0
2009-08-26 15:50:00,39.15,39.19,39.15,39.18,1000.0,28.364,28.393,28.364,28.3857,1000.0
2009-08-26 15:55:00,39.16,39.18,39.16,39.18,1300.0,28.3712,28.3857,28.3712,28.3857,1300.0
2009-08-27 09:30:00,39.16,39.21,39.1,39.15,13100.0,28.3712,28.4074,28.3277,28.364,13100.0
2009-08-27 09:35:00,39.0,39.07,38.98,39.02,4400.0,28.2553,28.306,28.2408,28.2698,4400.0
2009-08-27 09:40:00,39.01,39.01,38.96,38.96,2000.0,28.2625,28.2625,28.2263,28.2263,2000.0
2009-08-27 09:45:00,38.94,38.98,38.94,38.98,1200.0,28.2118,28.2408,28.2118,28.2408,1200.0
2009-08-27 09:50:00,38.91,38.91,38.86,38.86,2700.0,28.1901,28.1901,28.1539,28.1539,2700.0
2009-08-27 09:55:00,38.89,38.89,38.82,38.82,1700.0,28.1756,28.1756,28.1249,28.1249,1700.0
2009-08-27 10:00:00,38.78,38.78,38.74,38.74,4600.0,28.0959,28.0959,28.0669,28.0669,4600.0
2009-08-27 10:05:00,38.7,38.7,38.7,38.7,800.0,28.038,28.038,28.038,28.038,800.0
2009-08-27 10:10:00,38.73,38.76,38.73,38.74,900.0,28.0597,28.0814,28.0597,28.0669,900.0
2009-08-27 10:15:00,38.76,38.76,38.76,38.76,100.0,28.0814,28.0814,28.0814,28.0814,100.0
2009-08-27 10:20:00,38.76,38.76,38.76,38.76,900.0,28.0814,28.0814,28.0814,28.0814,900.0
2009-08-27 10:25:00,38.76,38.76,38.76,38.76,100.0,28.0814,28.0814,28.0814,28.0814,100.0
2009-08-27 10:30:00,38.76,38.76,38.76,38.76,900.0,28.0814,28.0814,28.0814,28.0814,900.0
2009-08-27 10:35:00,38.76,38.76,38.76,38.76,0.0,28.0814,28.0814,28.0814,28.0814,0.0
2009-08-27 10:40:00,38.76,38.76,38.76,38.76,0.0,28.0814,28.0814,28.0814,28.0814,0.0
2009-08-27 10:45:00,38.75,38.75,38.75,38.75,2400.0,28.0742,28.0742,28.0742,28.0742,2400.0
2009-08-27 10:50:00,38.76,38.76,38.75,38.76,3400.0,28.0814,28.0814,28.0742,28.0814,3400.0
2009-08-27 10:55:00,38.77,38.77,38.73,38.73,6000.0,28.0887,28.0887,28.0597,28.0597,6000.0
2009-08-27 11:00:00,38.69,38.69,38.67,38.67,2800.0,28.0307,28.0307,28.0162,28.0162,2800.0
2009-08-27 11:05:00,38.72,38.72,38.72,38.72,100.0,28.0524,28.0524,28.0524,28.0524,100.0
2009-08-27 11:10:00,38.74,38.74,38.74,38.74,200.0,28.0669,28.0669,28.0669,28.0669,200.0
2009-08-27 11:15:00,38.79,38.79,38.72,38.72,300.0,28.1032,28.1032,28.0524,28.0524,300.0
2009-08-27 11:20:00,38.72,38.74,38.72,38.74,200.0,28.0524,28.0669,28.0524,28.0669,200.0
2009-08-27 11:25:00,38.75,38.79,38.69,38.77,4400.0,28.0742,28.1032,28.0307,28.0887,4400.0
2009-08-27 11:30:00,38.78,38.78,38.77,38.77,200.0,28.0959,28.0959,28.0887,28.0887,200.0
2009-08-27 11:35:00,38.78,38.78,38.78,38.78,200.0,28.0959,28.0959,28.0959,28.0959,200.0
2009-08-27 11:40:00,38.75,38.77,38.75,38.77,200.0,28.0742,28.0887,28.0742,28.0887,200.0
2009-08-27 11:45:00,38.78,38.85,38.78,38.85,200.0,28.0959,28.1466,28.0959,28.1466,200.0
2009-08-27 11:50:00,38.88,38.88,38.85,38.88,2600.0,28.1684,28.1684,28.1466,28.1684,2600.0
2009-08-27 11:55:00,38.86,38.97,38.86,38.94,4400.0,28.1539,28.2336,28.1539,28.2118,4400.0
2009-08-27 12:00:00,38.91,38.91,38.91,38.91,100.0,28.1901,28.1901,28.1901,28.1901,100.0
2009-08-27 12:05:00,38.94,38.94,38.94,38.94,100.0,28.2118,28.2118,28.2118,28.2118,100.0
2009-08-27 12:10:00,38.93,38.93,38.93,38.93,100.0,28.2046,28.2046,28.2046,28.2046,100.0
2009-08-27 12:15:00,38.91,38.91,38.91,38.91,200.0,28.1901,28.1901,28.1901,28.1901,200.0
2009-08-27 12:20:00,38.94,38.94,38.94,38.94,100.0,28.2118,28.2118,28.2118,28.2118,100.0
2009-08-27 12:25:00,38.94,39.01,38.94,39.01,400.0,28.2118,28.2625,28.2118,28.2625,400.0
2009-08-27 12:30:00,39.03,39.03,39.02,39.03,300.0,28.277,28.277,28.2698,28.277,300.0
2009-08-27 12:35:00,38.99,39.02,38.98,38.98,500.0,28.2481,28.2698,28.2408,28.2408,500.0
2009-08-27 12:40:00,38.97,38.97,38.97,38.97,100.0,28.2336,28.2336,28.2336,28.2336,100.0
2009-08-27 12:45:00,38.99,38.99,38.99,38.99,100.0,28.2481,28.2481,28.2481,28.2481,100.0
2009-08-27 12:50:00,38.97,38.97,38.97,38.97,200.0,28.2336,28.2336,28.2336,28.2336,200.0
2009-08-27 12:55:00,38.96,39.0,38.96,39.0,300.0,28.2263,28.2553,28.2263,28.2553,300.0
2009-08-27 13:00:00,39.0,39.0,38.98,38.98,200.0,28.2553,28.2553,28.2408,28.2408,200.0
2009-08-27 13:05:00,39.0,39.0,39.0,39.0,100.0,28.2553,28.2553,28.2553,28.2553,100.0
2009-08-27 13:10:00,38.96,38.96,38.94,38.94,200.0,28.2263,28.2263,28.2118,28.2118,200.0
2009-08-27 13:15:00,38.92,38.92,38.92,38.92,100.0,28.1973,28.1973,28.1973,28.1973,100.0
2009-08-27 13:20:00,38.94,38.94,38.94,38.94,100.0,28.2118,28.2118,28.2118,28.2118,100.0
2009-08-27 13:25:00,38.96,38.96,38.96,38.96,200.0,28.2263,28.2263,28.2263,28.2263,200.0
2009-08-27 13:30:00,38.99,39.03,38.99,39.03,3100.0,28.2481,28.277,28.2481,28.277,3100.0
2009-08-27 13:35:00,39.06,39.06,39.04,39.04,800.0,28.2988,28.2988,28.2843,28.2843,800.0
2009-08-27 13:40:00,39.03,39.03,39.03,39.03,100.0,28.277,28.277,28.277,28.277,100.0
2009-08-27 13:45:00,39.07,39.08,39.06,39.06,400.0,28.306,28.3133,28.2988,28.2988,400.0
2009-08-27 13:50:00,39.06,39.11,39.06,39.11,900.0,28.2988,28.335,28.2988,28.335,900.0
2009-08-27 13:55:00,39.12,39.12,39.12,39.12,1000.0,28.3422,28.3422,28.3422,28.3422,1000.0
2009-08-27 14:00:00,39.14,39.15,39.14,39.15,600.0,28.3567,28.364,28.3567,28.364,600.0
2009-08-27 14:05:00,39.15,39.15,39.15,39.15,0.0,28.364,28.364,28.364,28.364,0.0
2009-08-27 14:10:00,39.15,39.15,39.15,39.15,200.0,28.364,28.364,28.364,28.364,200.0
2009-08-27 14:15:00,39.18,39.19,39.18,39.19,1800.0,28.3857,28.393,28.3857,28.393,1800.0
2009-08-27 14:20:00,39.19,39.19,39.19,39.19,0.0,28.393,28.393,28.393,28.393,0.0
2009-08-27 14:25:00,39.2,39.2,39.2,39.2,200.0,28.4002,28.4002,28.4002,28.4002,200.0
2009-08-27 14:30:00,39.28,39.28,39.28,39.28,200.0,28.4582,28.4582,28.4582,28.4582,200.0
2009-08-27 14:35:00,39.31,39.31,39.3,39.3,200.0,28.4799,28.4799,28.4726,28.4726,200.0
2009-08-27 14:40:00,39.36,39.36,39.36,39.36,200.0,28.5161,28.5161,28.5161,28.5161,200.0
2009-08-27 14:45:00,39.43,39.43,39.36,39.36,1200.0,28.5668,28.5668,28.5161,28.5161,1200.0
2009-08-27 14:50:00,39.31,39.34,39.31,39.34,900.0,28.4799,28.5016,28.4799,28.5016,900.0
2009-08-27 14:55:00,39.31,39.31,39.31,39.31,200.0,28.4799,28.4799,28.4799,28.4799,200.0
2009-08-27 15:00:00,39.32,39.32,39.32,39.32,400.0,28.4871,28.4871,28.4871,28.4871,400.0
2009-08-27 15:05:00,39.29,39.31,39.29,39.3,600.0,28.4654,28.4799,28.4654,28.4726,600.0
2009-08-27 15:10:00,39.29,39.29,39.29,39.29,200.0,28.4654,28.4654,28.4654,28.4654,200.0
2009-08-27 15:15:00,39.3,39.33,39.3,39.33,400.0,28.4726,28.4944,28.4726,28.4944,400.0
2009-08-27 15:20:00,39.31,39.34,39.3,39.3,500.0,28.4799,28.5016,28.4726,28.4726,500.0
2009-08-27 15:25:00,39.25,39.25,39.25,39.25,300.0,28.4364,28.4364,28.4364,28.4364,300.0
2009-08-27 15:30:00,39.27,39.27,39.24,39.24,500.0,28.4509,28.4509,28.4292,28.4292,500.0
2009-08-27 15:35:00,39.26,39.29,39.26,39.28,600.0,28.4437,28.4654,28.4437,28.4582,600.0
2009-08-27 15:40:00,39.28,39.28,39.27,39.27,400.0,28.4582,28.4582,28.4509,28.4509,400.0
2009-08-27 15:45:00,39.26,39.28,39.24,39.28,800.0,28.4437,28.4582,28.4292,28.4582,800.0
2009-08-27 15:50:00,39.25,39.28,39.25,39.25,2800.0,28.4364,28.4582,28.4364,28.4364,2800.0
2009-08-27 15:55:00,39.23,39.25,39.22,39.25,3400.0,28.4219,28.4364,28.4147,28.4364,3400.0
2009-08-28 09:30:00,39.51,39.66,39.51,39.59,14300.0,28.6248,28.7335,28.6248,28.6828,14300.0
2009-08-28 09:35:00,39.65,39.65,39.61,39.61,1000.0,28.7262,28.7262,28.6972,28.6972,1000.0
2009-08-28 09:40:00,39.64,39.66,39.53,39.53,23300.0,28.719,28.7335,28.6393,28.6393,23300.0
2009-08-28 09:45:00,39.52,39.52,39.49,39.49,8200.0,28.632,28.632,28.6103,28.6103,8200.0
2009-08-28 09:50:00,39.53,39.54,39.5,39.54,1700.0,28.6393,28.6465,28.6175,28.6465,1700.0
2009-08-28 09:55:00,39.55,39.57,39.45,39.45,9400.0,28.6538,28.6683,28.5813,28.5813,9400.0
2009-08-28 10:00:00,39.41,39.45,39.4,39.45,1200.0,28.5523,28.5813,28.5451,28.5813,1200.0
2009-08-28 10:05:00,39.42,39.46,39.42,39.46,200.0,28.5596,28.5886,28.5596,28.5886,200.0
2009-08-28 10:10:00,39.45,39.48,39.45,39.47,300.0,28.5813,28.6031,28.5813,28.5958,300.0
2009-08-28 10:15:00,39.47,39.5,39.43,39.43,1900.0,28.5958,28.6175,28.5668,28.5668,1900.0
2009-08-28 10:20:00,39.4,39.4,39.4,39.4,100.0,28.5451,28.5451,28.5451,28.5451,100.0
2009-08-28 10:25:00,39.4,39.42,39.3,39.3,14800.0,28.5451,28.5596,28.4726,28.4726,14800.0
2009-08-28 10:30:00,39.31,39.31,39.31,39.31,200.0,28.4799,28.4799,28.4799,28.4799,200.0
2009-08-28 10:35:00,39.31,39.31,39.31,39.31,1300.0,28.4799,28.4799,28.4799,28.4799,1300.0
2009-08-28 10:40:00,39.34,39.35,39.34,39.35,300.0,28.5016,28.5089,28.5016,28.5089,300.0
2009-08-28 10:45:00,39.39,39.39,39.39,39.39,1000.0,28.5379,28.5379,28.5379,28.5379,1000.0
2009-08-28 10:50:00,39.39,39.39,39.39,39.39,1300.0,28.5379,28.5379,28.5379,28.5379,1300.0
2009-08-28 10:55:00,39.4,39.4,39.4,39.4,700.0,28.5451,28.5451,28.5451,28.5451,700.0
2009-08-28 11:00:00,39.41,39.41,39.39,39.39,4700.0,28.5523,28.5523,28.5379,28.5379,4700.0
2009-08-28 11:05:00,39.43,39.43,39.4,39.4,5100.0,28.5668,28.5668,28.5451,28.5451,5100.0
2009-08-28 11:10:00,39.35,39.35,39.35,39.35,5100.0,28.5089,28.5089,28.5089,28.5089,5100.0
2009-08-28 11:15:00,39.35,39.39,39.35,39.37,2400.0,28.5089,28.5379,28.5089,28.5234,2400.0
2009-08-28 11:20:00,39.39,39.42,39.39,39.39,900.0,28.5379,28.5596,28.5379,28.5379,900.0
2009-08-28 11:25:00,39.38,39.39,39.38,39.38,5600.0,28.5306,28.5379,28.5306,28.5306,5600.0
2009-08-28 11:30:00,39.35,39.35,39.35,39.35,3000.0,28.5089,28.5089,28.5089,28.5089,3000.0
2009-08-28 11:35:00,39.38,39.39,39.38,39.39,3000.0,28.5306,28.5379,28.5306,28.5379,3000.0
2009-08-28 11:40:00,39.32,39.32,39.32,39.32,5100.0,28.4871,28.4871,28.4871,28.4871,5100.0
2009-08-28 11:45:00,39.31,39.34,39.31,39.33,2100.0,28.4799,28.5016,28.4799,28.4944,2100.0
2009-08-28 11:50:00,39.35,39.35,39.32,39.32,6600.0,28.5089,28.5089,28.4871,28.4871,6600.0
2009-08-28 11:55:00,39.32,39.32,39.27,39.27,800.0,28.4871,28.4871,28.4509,28.4509,800.0
2009-08-28 12:00:00,39.31,39.31,39.29,39.29,200.0,28.4799,28.4799,28.4654,28.4654,200.0
2009-08-28 12:05:00,39.29,39.29,39.29,39.29,0.0,28.4654,28.4654,28.4654,28.4654,0.0
2009-08-28 12:10:00,39.29,39.29,39.29,39.29,0.0,28.4654,28.4654,28.4654,28.4654,0.0
2009-08-28 12:15:00,39.29,39.29,39.29,39.29,0.0,28.4654,28.4654,28.4654,28.4654,0.0
2009-08-28 12:20:00,39.18,39.18,39.13,39.13,500.0,28.3857,28.3857,28.3495,28.3495,500.0
2009-08-28 12:25:00,39.13,39.13,39.13,39.13,100.0,28.3495,28.3495,28.3495,28.3495,100.0
2009-08-28 12:30:00,39.13,39.13,39.13,39.13,0.0,28.3495,28.3495,28.3495,28.3495,0.0
2009-08-28 12:35:00,39.12,39.12,39.12,39.12,100.0,28.3422,28.3422,28.3422,28.3422,100.0
2009-08-28 12:40:00,39.17,39.22,39.17,39.2,37200.0,28.3785,28.4147,28.3785,28.4002,37200.0
2009-08-28 12:45:00,39.21,39.21,39.16,39.16,7200.0,28.4074,28.4074,28.3712,28.3712,7200.0
2009-08-28 12:50:00,39.2,39.2,39.12,39.18,24000.0,28.4002,28.4002,28.3422,28.3857,24000.0
2009-08-28 12:55:00,39.19,39.19,39.15,39.15,10100.0,28.393,28.393,28.364,28.364,10100.0
2009-08-28 13:00:00,39.15,39.15,39.15,39.15,0.0,28.364,28.364,28.364,28.364,0.0
2009-08-28 13:05:00,39.15,39.15,39.15,39.15,0.0,28.364,28.364,28.364,28.364,0.0
2009-08-28 13:10:00,39.15,39.15,39.15,39.15,0.0,28.364,28.364,28.364,28.364,0.0
2009-08-28 13:15:00,39.15,39.15,39.15,39.15,0.0,28.364,28.364,28.364,28.364,0.0
2009-08-28 13:20:00,39.29,39.29,39.29,39.29,100.0,28.4654,28.4654,28.4654,28.4654,100.0
2009-08-28 13:25:00,39.29,39.29,39.29,39.29,0.0,28.4654,28.4654,28.4654,28.4654,0.0
2009-08-28 13:30:00,39.29,39.29,39.29,39.29,0.0,28.4654,28.4654,28.4654,28.4654,0.0
2009-08-28 13:35:00,39.31,39.31,39.31,39.31,100.0,28.4799,28.4799,28.4799,28.4799,100.0
2009-08-28 13:40:00,39.31,39.31,39.31,39.31,0.0,28.4799,28.4799,28.4799,28.4799,0.0
2009-08-28 13:45:00,39.27,39.28,39.27,39.28,700.0,28.4509,28.4582,28.4509,28.4582,700.0
2009-08-28 13:50:00,39.29,39.29,39.28,39.29,12200.0,28.4654,28.4654,28.4582,28.4654,12200.0
2009-08-28 13:55:00,39.29,39.29,39.29,39.29,0.0,28.4654,28.4654,28.4654,28.4654,0.0
2009-08-28 14:00:00,39.29,39.29,39.29,39.29,0.0,28.4654,28.4654,28.4654,28.4654,0.0
2009-08-28 14:05:00,39.24,39.24,39.24,39.24,100.0,28.4292,28.4292,28.4292,28.4292,100.0
2009-08-28 14:10:00,39.24,39.24,39.24,39.24,0.0,28.4292,28.4292,28.4292,28.4292,0.0
2009-08-28 14:15:00,39.28,39.28,39.28,39.28,100.0,28.4582,28.4582,28.4582,28.4582,100.0
2009-08-28 14:20:00,39.3,39.32,39.3,39.32,200.0,28.4726,28.4871,28.4726,28.4871,200.0
2009-08-28 14:25:00,39.26,39.26,39.26,39.26,500.0,28.4437,28.4437,28.4437,28.4437,500.0
2009-08-28 14:30:00,39.17,39.23,39.17,39.23,3600.0,28.3785,28.4219,28.3785,28.4219,3600.0
2009-08-28 14:35:00,39.16,39.18,39.14,39.18,5700.0,28.3712,28.3857,28.3567,28.3857,5700.0
2009-08-28 14:40:00,39.18,39.18,39.18,39.18,0.0,28.3857,28.3857,28.3857,28.3857,0.0
2009-08-28 14:45:00,39.18,39.18,39.18,39.18,0.0,28.3857,28.3857,28.3857,28.3857,0.0
2009-08-28 14:50:00,39.24,39.24,39.24,39.24,100.0,28.4292,28.4292,28.4292,28.4292,100.0
2009-08-28 14:55:00,39.24,39.24,39.24,39.24,0.0,28.4292,28.4292,28.4292,28.4292,0.0
2009-08-28 15:00:00,39.27,39.27,39.27,39.27,100.0,28.4509,28.4509,28.4509,28.4509,100.0
2009-08-28 15:05:00,39.27,39.27,39.27,39.27,0.0,28.4509,28.4509,28.4509,28.4509,0.0
2009-08-28 15:10:00,39.25,39.25,39.25,39.25,100.0,28.4364,28.4364,28.4364,28.4364,100.0
2009-08-28 15:15:00,39.29,39.29,39.29,39.29,100.0,28.4654,28.4654,28.4654,28.4654,100.0
2009-08-28 15:20:00,39.27,39.27,39.27,39.27,100.0,28.4509,28.4509,28.4509,28.4509,100.0
2009-08-28 15:25:00,39.33,39.34,39.33,39.33,700.0,28.4944,28.5016,28.4944,28.4944,700.0
2009-08-28 15:30:00,39.32,39.32,39.2,39.2,600.0,28.4871,28.4871,28.4002,28.4002,600.0
2009-08-28 15:35:00,39.21,39.24,39.21,39.24,500.0,28.4074,28.4292,28.4074,28.4292,500.0
2009-08-28 15:40:00,39.29,39.3,39.26,39.26,400.0,28.4654,28.4726,28.4437,28.4437,400.0
2009-08-28 15:45:00,39.22,39.24,39.22,39.23,300.0,28.4147,28.4292,28.4147,28.4219,300.0
2009-08-28 15:50:00,39.25,39.25,39.25,39.25,300.0,28.4364,28.4364,28.4364,28.4364,300.0
2009-08-28 15:55:00,39.31,39.31,39.31,39.31,100.0,28.4799,28.4799,28.4799,28.4799,100.0
2009-08-31 09:30:00,39.09,39.09,38.84,38.84,8600.0,28.3205,28.3205,28.1394,28.1394,8600.0
2009-08-31 09:35:00,38.89,38.89,38.89,38.89,100.0,28.1756,28.1756,28.1756,28.1756,100.0
2009-08-31 09:40:00,38.8,38.8,38.79,38.79,2300.0,28.1104,28.1104,28.1032,28.1032,2300.0
2009-08-31 09:45:00,38.91,38.91,38.83,38.83,400.0,28.1901,28.1901,28.1321,28.1321,400.0
2009-08-31 09:50:00,38.73,38.73,38.73,38.73,100.0,28.0597,28.0597,28.0597,28.0597,100.0
2009-08-31 09:55:00,38.75,38.8,38.75,38.8,2200.0,28.0742,28.1104,28.0742,28.1104,2200.0
2009-08-31 10:00:00,38.8,38.8,38.8,38.8,0.0,28.1104,28.1104,28.1104,28.1104,0.0
2009-08-31 10:05:00,38.81,38.83,38.81,38.83,3900.0,28.1176,28.1321,28.1176,28.1321,3900.0
2009-08-31 10:10:00,38.82,38.82,38.82,38.82,200.0,28.1249,28.1249,28.1249,28.1249,200.0
2009-08-31 10:15:00,38.82,38.82,38.82,38.82,0.0,28.1249,28.1249,28.1249,28.1249,0.0
2009-08-31 10:20:00,38.79,38.79,38.79,38.79,200.0,28.1032,28.1032,28.1032,28.1032,200.0
2009-08-31 10:25:00,38.81,38.81,38.76,38.76,200.0,28.1176,28.1176,28.0814,28.0814,200.0
2009-08-31 10:30:00,38.76,38.76,38.76,38.76,0.0,28.0814,28.0814,28.0814,28.0814,0.0
2009-08-31 10:35:00,38.83,38.83,38.83,38.83,100.0,28.1321,28.1321,28.1321,28.1321,100.0
2009-08-31 10:40:00,38.88,38.93,38.88,38.88,3100.0,28.1684,28.2046,28.1684,28.1684,3100.0
2009-08-31 10:45:00,38.91,38.91,38.91,38.91,100.0,28.1901,28.1901,28.1901,28.1901,100.0
2009-08-31 10:50:00,38.91,38.91,38.91,38.91,0.0,28.1901,28.1901,28.1901,28.1901,0.0
2009-08-31 10:55:00,38.85,38.85,38.81,38.81,2200.0,28.1466,28.1466,28.1176,28.1176,2200.0
2009-08-31 11:00:00,38.81,38.81,38.81,38.81,0.0,28.1176,28.1176,28.1176,28.1176,0.0
2009-08-31 11:05:00,38.81,38.81,38.81,38.81,0.0,28.1176,28.1176,28.1176,28.1176,0.0
2009-08-31 11:10:00,38.86,38.86,38.82,38.82,300.0,28.1539,28.1539,28.1249,28.1249,300.0
2009-08-31 11:15:00,38.82,38.82,38.82,38.82,0.0,28.1249,28.1249,28.1249,28.1249,0.0
2009-08-31 11:20:00,38.82,38.82,38.82,38.82,0.0,28.1249,28.1249,28.1249,28.1249,0.0
2009-08-31 11:25:00,38.82,38.82,38.82,38.82,0.0,28.1249,28.1249,28.1249,28.1249,0.0
2009-08-31 11:30:00,38.82,38.82,38.82,38.82,0.0,28.1249,28.1249,28.1249,28.1249,0.0
2009-08-31 11:35:00,38.82,38.82,38.82,38.82,100.0,28.1249,28.1249,28.1249,28.1249,100.0
2009-08-31 11:40:00,38.82,38.82,38.82,38.82,0.0,28.1249,28.1249,28.1249,28.1249,0.0
2009-08-31 11:45:00,38.82,38.82,38.82,38.82,0.0,28.1249,28.1249,28.1249,28.1249,0.0
2009-08-31 11:50:00,38.82,38.82,38.82,38.82,0.0,28.1249,28.1249,28.1249,28.1249,0.0
2009-08-31 11:55:00,38.82,38.82,38.82,38.82,0.0,28.1249,28.1249,28.1249,28.1249,0.0
2009-08-31 12:00:00,38.86,38.86,38.86,38.86,100.0,28.1539,28.1539,28.1539,28.1539,100.0
2009-08-31 12:05:00,38.8,38.8,38.8,38.8,100.0,28.1104,28.1104,28.1104,28.1104,100.0
2009-08-31 12:10:00,38.8,38.8,38.8,38.8,0.0,28.1104,28.1104,28.1104,28.1104,0.0
2009-08-31 12:15:00,38.8,38.8,38.8,38.8,0.0,28.1104,28.1104,28.1104,28.1104,0.0
2009-08-31 12:20:00,38.8,38.8,38.8,38.8,0.0,28.1104,28.1104,28.1104,28.1104,0.0
2009-08-31 12:25:00,38.8,38.8,38.8,38.8,0.0,28.1104,28.1104,28.1104,28.1104,0.0
2009-08-31 12:30:00,38.83,38.83,38.83,38.83,200.0,28.1321,28.1321,28.1321,28.1321,200.0
2009-08-31 12:35:00,38.83,38.83,38.83,38.83,0.0,28.1321,28.1321,28.1321,28.1321,0.0
2009-08-31 12:40:00,38.81,38.81,38.81,38.81,100.0,28.1176,28.1176,28.1176,28.1176,100.0
2009-08-31 12:45:00,38.81,38.81,38.81,38.81,0.0,28.1176,28.1176,28.1176,28.1176,0.0
2009-08-31 12:50:00,38.81,38.81,38.81,38.81,0.0,28.1176,28.1176,28.1176,28.1176,0.0
2009-08-31 12:55:00,38.81,38.81,38.81,38.81,0.0,28.1176,28.1176,28.1176,28.1176,0.0
2009-08-31 13:00:00,38.81,38.81,38.81,38.81,0.0,28.1176,28.1176,28.1176,28.1176,0.0
2009-08-31 13:05:00,38.77,38.77,38.77,38.77,100.0,28.0887,28.0887,28.0887,28.0887,100.0
2009-08-31 13:10:00,38.77,38.77,38.77,38.77,0.0,28.0887,28.0887,28.0887,28.0887,0.0
2009-08-31 13:15:00,38.77,38.77,38.77,38.77,0.0,28.0887,28.0887,28.0887,28.0887,0.0
2009-08-31 13:20:00,38.75,38.75,38.75,38.75,100.0,28.0742,28.0742,28.0742,28.0742,100.0
2009-08-31 13:25:00,38.75,38.75,38.75,38.75,0.0,28.0742,28.0742,28.0742,28.0742,0.0
2009-08-31 13:30:00,38.75,38.75,38.75,38.75,0.0,28.0742,28.0742,28.0742,28.0742,0.0
2009-08-31 13:35:00,38.75,38.75,38.75,38.75,0.0,28.0742,28.0742,28.0742,28.0742,0.0
2009-08-31 13:40:00,38.77,38.77,38.76,38.76,200.0,28.0887,28.0887,28.0814,28.0814,200.0
2009-08-31 13:45:00,38.81,38.81,38.81,38.81,100.0,28.1176,28.1176,28.1176,28.1176,100.0
2009-08-31 13:50:00,38.81,38.81,38.81,38.81,0.0,28.1176,28.1176,28.1176,28.1176,0.0
2009-08-31 13:55:00,38.81,38.81,38.81,38.81,0.0,28.1176,28.1176,28.1176,28.1176,0.0
2009-08-31 14:00:00,38.81,38.81,38.81,38.81,0.0,28.1176,28.1176,28.1176,28.1176,0.0
2009-08-31 14:05:00,38.81,38.81,38.81,38.81,0.0,28.1176,28.1176,28.1176,28.1176,0.0
2009-08-31 14:10:00,38.81,38.81,38.81,38.81,0.0,28.1176,28.1176,28.1176,28.1176,0.0
2009-08-31 14:15:00,38.81,38.81,38.81,38.81,0.0,28.1176,28.1176,28.1176,28.1176,0.0
2009-08-31 14:20:00,38.78,38.78,38.78,38.78,500.0,28.0959,28.0959,28.0959,28.0959,500.0
2009-08-31 14:25:00,38.8,38.8,38.79,38.79,300.0,28.1104,28.1104,28.1032,28.1032,300.0
2009-08-31 14:30:00,38.79,38.79,38.79,38.79,0.0,28.1032,28.1032,28.1032,28.1032,0.0
2009-08-31 14:35:00,38.79,38.79,38.79,38.79,0.0,28.1032,28.1032,28.1032,28.1032,0.0
2009-08-31 14:40:00,38.79,38.79,38.79,38.79,0.0,28.1032,28.1032,28.1032,28.1032,0.0
2009-08-31 14:45:00,38.85,38.85,38.85,38.85,100.0,28.1466,28.1466,28.1466,28.1466,100.0
2009-08-31 14:50:00,38.84,38.84,38.84,38.84,700.0,28.1394,28.1394,28.1394,28.1394,700.0
2009-08-31 14:55:00,38.88,38.88,38.88,38.88,200.0,28.1684,28.1684,28.1684,28.1684,200.0
2009-08-31 15:00:00,38.83,38.83,38.8,38.82,2100.0,28.1321,28.1321,28.1104,28.1249,2100.0
2009-08-31 15:05:00,38.82,38.82,38.81,38.81,200.0,28.1249,28.1249,28.1176,28.1176,200.0
2009-08-31 15:10:00,38.8,38.8,38.8,38.8,200.0,28.1104,28.1104,28.1104,28.1104,200.0
2009-08-31 15:15:00,38.81,38.81,38.81,38.81,400.0,28.1176,28.1176,28.1176,28.1176,400.0
2009-08-31 15:20:00,38.8,38.81,38.8,38.81,1900.0,28.1104,28.1176,28.1104,28.1176,1900.0
2009-08-31 15:25:00,38.79,38.81,38.77,38.81,800.0,28.1032,28.1176,28.0887,28.1176,800.0
2009-08-31 15:30:00,38.82,38.82,38.78,38.78,7300.0,28.1249,28.1249,28.0959,28.0959,7300.0
2009-08-31 15:35:00,38.78,38.83,38.77,38.77,1500.0,28.0959,28.1321,28.0887,28.0887,1500.0
2009-08-31 15:40:00,38.85,38.85,38.85,38.85,1100.0,28.1466,28.1466,28.1466,28.1466,1100.0
2009-08-31 15:45:00,38.85,38.85,38.85,38.85,300.0,28.1466,28.1466,28.1466,28.1466,300.0
2009-08-31 15:50:00,38.87,38.88,38.87,38.88,700.0,28.1611,28.1684,28.1611,28.1684,700.0
2009-08-31 15:55:00,38.91,38.91,38.86,38.86,700.0,28.1901,28.1901,28.1539,28.1539,700.0
2009-09-01 09:30:00,38.84,38.85,38.81,38.81,7900.0,28.1394,28.1466,28.1176,28.1176,7900.0
2009-09-01 09:35:00,38.81,38.81,38.81,38.81,0.0,28.1176,28.1176,28.1176,28.1176,0.0
2009-09-01 09:40:00,38.81,38.81,38.81,38.81,0.0,28.1176,28.1176,28.1176,28.1176,0.0
2009-09-01 09:45:00,38.92,38.94,38.86,38.94,600.0,28.1973,28.2118,28.1539,28.2118,600.0
2009-09-01 09:50:00,39.04,39.05,39.01,39.01,6200.0,28.2843,28.2915,28.2625,28.2625,6200.0
2009-09-01 09:55:00,39.01,39.01,39.01,39.01,0.0,28.2625,28.2625,28.2625,28.2625,0.0
2009-09-01 10:00:00,39.04,39.12,38.99,39.08,3800.0,28.2843,28.3422,28.2481,28.3133,3800.0
2009-09-01 10:05:00,39.08,39.08,39.08,39.08,0.0,28.3133,28.3133,28.3133,28.3133,0.0
2009-09-01 10:10:00,39.12,39.12,39.06,39.06,2200.0,28.3422,28.3422,28.2988,28.2988,2200.0
2009-09-01 10:15:00,39.06,39.06,39.06,39.06,0.0,28.2988,28.2988,28.2988,28.2988,0.0
2009-09-01 10:20:00,38.95,38.96,38.94,38.94,7400.0,28.2191,28.2263,28.2118,28.2118,7400.0
2009-09-01 10:25:00,38.94,38.94,38.94,38.94,0.0,28.2118,28.2118,28.2118,28.2118,0.0
2009-09-01 10:30:00,39.01,39.01,39.01,39.01,100.0,28.2625,28.2625,28.2625,28.2625,100.0
2009-09-01 10:35:00,39.01,39.01,39.01,39.01,0.0,28.2625,28.2625,28.2625,28.2625,0.0
2009-09-01 10:40:00,38.94,38.94,38.94,38.94,100.0,28.2118,28.2118,28.2118,28.2118,100.0
2009-09-01 10:45:00,38.94,38.95,38.87,38.9,3100.0,28.2118,28.2191,28.1611,28.1829,3100.0
2009-09-01 10:50:00,38.9,38.9,38.9,38.9,0.0,28.1829,28.1829,28.1829,28.1829,0.0
2009-09-01 10:55:00,38.9,38.9,38.9,38.9,0.0,28.1829,28.1829,28.1829,28.1829,0.0
2009-09-01 11:00:00,38.9,38.9,38.9,38.9,0.0,28.1829,28.1829,28.1829,28.1829,0.0
2009-09-01 11:05:00,38.77,38.77,38.77,38.77,100.0,28.0887,28.0887,28.0887,28.0887,100.0
2009-09-01 11:10:00,38.66,38.66,38.66,38.66,100.0,28.009,28.009,28.009,28.009,100.0
2009-09-01 11:15:00,38.44,38.47,38.44,38.47,1400.0,27.8496,27.8713,27.8496,27.8713,1400.0
2009-09-01 11:20:00,38.49,38.49,38.49,38.49,500.0,27.8858,27.8858,27.8858,27.8858,500.0
2009-09-01 11:25:00,38.47,38.47,38.38,38.38,6200.0,27.8713,27.8713,27.8061,27.8061,6200.0
2009-09-01 11:30:00,38.32,38.32,38.32,38.32,500.0,27.7626,27.7626,27.7626,27.7626,500.0
2009-09-01 11:35:00,38.32,38.32,38.32,38.32,0.0,27.7626,27.7626,27.7626,27.7626,0.0
2009-09-01 11:40:00,38.33,38.33,38.31,38.33,1600.0,27.7699,27.7699,27.7554,27.7699,1600.0
2009-09-01 11:45:00,38.33,38.33,38.33,38.33,0.0,27.7699,27.7699,27.7699,27.7699,0.0
2009-09-01 11:50:00,38.33,38.33,38.33,38.33,0.0,27.7699,27.7699,27.7699,27.7699,0.0
2009-09-01 11:55:00,38.33,38.33,38.33,38.33,0.0,27.7699,27.7699,27.7699,27.7699,0.0
2009-09-01 12:00:00,38.18,38.28,38.18,38.22,300.0,27.6612,27.7337,27.6612,27.6902,300.0
2009-09-01 12:05:00,38.23,38.23,38.23,38.23,100.0,27.6974,27.6974,27.6974,27.6974,100.0
2009-09-01 12:10:00,38.27,38.27,38.27,38.27,500.0,27.7264,27.7264,27.7264,27.7264,500.0
2009-09-01 12:15:00,38.27,38.27,38.27,38.27,0.0,27.7264,27.7264,27.7264,27.7264,0.0
2009-09-01 12:20:00,38.27,38.27,38.27,38.27,0.0,27.7264,27.7264,27.7264,27.7264,0.0
2009-09-01 12:25:00,38.27,38.27,38.27,38.27,0.0,27.7264,27.7264,27.7264,27.7264,0.0
2009-09-01 12:30:00,38.27,38.27,38.27,38.27,0.0,27.7264,27.7264,27.7264,27.7264,0.0
2009-09-01 12:35:00,38.14,38.14,38.11,38.11,700.0,27.6322,27.6322,27.6105,27.6105,700.0
2009-09-01 12:40:00,38.15,38.15,38.15,38.15,100.0,27.6395,27.6395,27.6395,27.6395,100.0
2009-09-01 12:45:00,38.15,38.15,38.15,38.15,0.0,27.6395,27.6395,27.6395,27.6395,0.0
2009-09-01 12:50:00,38.15,38.15,38.15,38.15,0.0,27.6395,27.6395,27.6395,27.6395,0.0
2009-09-01 12:55:00,38.15,38.15,38.15,38.15,0.0,27.6395,27.6395,27.6395,27.6395,0.0
2009-09-01 13:00:00,38.19,38.19,38.19,38.19,100.0,27.6685,27.6685,27.6685,27.6685,100.0
2009-09-01 13:05:00,38.1,38.1,38.1,38.1,200.0,27.6033,27.6033,27.6033,27.6033,200.0
2009-09-01 13:10:00,38.05,38.05,38.05,38.05,100.0,27.567,27.567,27.567,27.567,100.0
2009-09-01 13:15:00,38.03,38.03,38.03,38.03,100.0,27.5525,27.5525,27.5525,27.5525,100.0
2009-09-01 13:20:00,38.07,38.07,38.07,38.07,100.0,27.5815,27.5815,27.5815,27.5815,100.0
2009-09-01 13:25:00,38.1,38.1,38.1,38.1,200.0,27.6033,27.6033,27.6033,27.6033,200.0
2009-09-01 13:30:00,38.08,38.08,38.08,38.08,300.0,27.5888,27.5888,27.5888,27.5888,300.0
2009-09-01 13:35:00,38.08,38.08,38.08,38.08,0.0,27.5888,27.5888,27.5888,27.5888,0.0
2009-09-01 13:40:00,38.11,38.14,38.11,38.13,500.0,27.6105,27.6322,27.6105,27.625,500.0
2009-09-01 13:45:00,38.13,38.13,38.13,38.13,0.0,27.625,27.625,27.625,27.625,0.0
2009-09-01 13:50:00,38.12,38.12,38.12,38.12,400.0,27.6177,27.6177,27.6177,27.6177,400.0
2009-09-01 13:55:00,38.12,38.12,38.12,38.12,0.0,27.6177,27.6177,27.6177,27.6177,0.0
2009-09-01 14:00:00,38.12,38.12,38.12,38.12,0.0,27.6177,27.6177,27.6177,27.6177,0.0
2009-09-01 14:05:00,38.13,38.13,38.13,38.13,100.0,27.625,27.625,27.625,27.625,100.0
2009-09-01 14:10:00,38.13,38.13,38.13,38.13,0.0,27.625,27.625,27.625,27.625,0.0
2009-09-01 14:15:00,38.13,38.13,38.13,38.13,0.0,27.625,27.625,27.625,27.625,0.0
2009-09-01 14:20:00,38.11,38.13,38.11,38.13,1000.0,27.6105,27.625,27.6105,27.625,1000.0
2009-09-01 14:25:00,38.13,38.13,38.13,38.13,0.0,27.625,27.625,27.625,27.625,0.0
2009-09-01 14:30:00,38.13,38.13,38.13,38.13,0.0,27.625,27.625,27.625,27.625,0.0
2009-09-01 14:35:00,38.13,38.13,38.13,38.13,0.0,27.625,27.625,27.625,27.625,0.0
2009-09-01 14:40:00,38.1,38.1,38.1,38.1,1800.0,27.6033,27.6033,27.6033,27.6033,1800.0
2009-09-01 14:45:00,38.1,38.1,38.1,38.1,0.0,27.6033,27.6033,27.6033,27.6033,0.0
2009-09-01 14:50:00,38.11,38.11,38.11,38.11,400.0,27.6105,27.6105,27.6105,27.6105,400.0
2009-09-01 14:55:00,38.11,38.14,38.11,38.14,600.0,27.6105,27.6322,27.6105,27.6322,600.0
2009-09-01 15:00:00,38.14,38.14,38.14,38.14,0.0,27.6322,27.6322,27.6322,27.6322,0.0
2009-09-01 15:05:00,38.15,38.16,38.15,38.16,300.0,27.6395,27.6467,27.6395,27.6467,300.0
2009-09-01 15:10:00,38.16,38.16,38.16,38.16,0.0,27.6467,27.6467,27.6467,27.6467,0.0
2009-09-01 15:15:00,38.15,38.15,38.15,38.15,100.0,27.6395,27.6395,27.6395,27.6395,100.0
2009-09-01 15:20:00,38.15,38.15,38.15,38.15,100.0,27.6395,27.6395,27.6395,27.6395,100.0
2009-09-01 15:25:00,38.08,38.08,38.03,38.03,2500.0,27.5888,27.5888,27.5525,27.5525,2500.0
2009-09-01 15:30:00,38.08,38.08,38.08,38.08,100.0,27.5888,27.5888,27.5888,27.5888,100.0
2009-09-01 15:35:00,38.08,38.08,38.08,38.08,0.0,27.5888,27.5888,27.5888,27.5888,0.0
2009-09-01 15:40:00,38.08,38.08,38.04,38.04,300.0,27.5888,27.5888,27.5598,27.5598,300.0
2009-09-01 15:45:00,38.04,38.04,38.04,38.04,0.0,27.5598,27.5598,27.5598,27.5598,0.0
2009-09-01 15:50:00,38.0,38.12,38.0,38.12,300.0,27.5308,27.6177,27.5308,27.6177,300.0
2009-09-01 15:55:00,38.12,38.12,38.04,38.04,400.0,27.6177,27.6177,27.5598,27.5598,400.0
2009-09-02 09:30:00,37.8,37.95,37.68,37.95,1600.0,27.3859,27.4946,27.299,27.4946,1600.0
2009-09-02 09:35:00,37.93,37.93,37.93,37.93,100.0,27.4801,27.4801,27.4801,27.4801,100.0
2009-09-02 09:40:00,37.99,38.01,37.99,38.01,300.0,27.5236,27.5381,27.5236,27.5381,300.0
2009-09-02 09:45:00,38.01,38.01,38.01,38.01,0.0,27.5381,27.5381,27.5381,27.5381,0.0
2009-09-02 09:50:00,38.11,38.12,38.11,38.12,400.0,27.6105,27.6177,27.6105,27.6177,400.0
2009-09-02 09:55:00,38.07,38.07,38.0,38.0,600.0,27.5815,27.5815,27.5308,27.5308,600.0
2009-09-02 10:00:00,38.0,38.0,38.0,38.0,200.0,27.5308,27.5308,27.5308,27.5308,200.0
2009-09-02 10:05:00,38.03,38.03,38.0,38.0,300.0,27.5525,27.5525,27.5308,27.5308,300.0
2009-09-02 10:10:00,38.0,38.0,38.0,38.0,0.0,27.5308,27.5308,27.5308,27.5308,0.0
2009-09-02 10:15:00,38.0,38.0,38.0,38.0,0.0,27.5308,27.5308,27.5308,27.5308,0.0
2009-09-02 10:20:00,38.05,38.05,38.05,38.05,3900.0,27.567,27.567,27.567,27.567,3900.0
2009-09-02 10:25:00,38.05,38.05,38.05,38.05,0.0,27.567,27.567,27.567,27.567,0.0
2009-09-02 10:30:00,37.9,37.9,37.9,37.9,400.0,27.4584,27.4584,27.4584,27.4584,400.0
2009-09-02 10:35:00,37.9,37.9,37.9,37.9,0.0,27.4584,27.4584,27.4584,27.4584,0.0
2009-09-02 10:40:00,37.99,37.99,37.99,37.99,300.0,27.5236,27.5236,27.5236,27.5236,300.0
2009-09-02 10:45:00,37.99,37.99,37.99,37.99,0.0,27.5236,27.5236,27.5236,27.5236,0.0
2009-09-02 10:50:00,38.08,38.08,38.04,38.04,1900.0,27.5888,27.5888,27.5598,27.5598,1900.0
2009-09-02 10:55:00,38.06,38.13,38.06,38.13,500.0,27.5743,27.625,27.5743,27.625,500.0
2009-09-02 11:00:00,38.14,38.14,38.14,38.14,100.0,27.6322,27.6322,27.6322,27.6322,100.0
2009-09-02 11:05:00,38.15,38.15,38.08,38.08,400.0,27.6395,27.6395,27.5888,27.5888,400.0
2009-09-02 11:10:00,38.08,38.08,38.08,38.08,0.0,27.5888,27.5888,27.5888,27.5888,0.0
2009-09-02 11:15:00,38.14,38.14,38.14,38.14,200.0,27.6322,27.6322,27.6322,27.6322,200.0
2009-09-02 11:20:00,38.14,38.14,38.14,38.14,0.0,27.6322,27.6322,27.6322,27.6322,0.0
2009-09-02 11:25:00,38.16,38.16,38.14,38.16,900.0,27.6467,27.6467,27.6322,27.6467,900.0
2009-09-02 11:30:00,38.17,38.22,38.17,38.2,1000.0,27.654,27.6902,27.654,27.6757,1000.0
2009-09-02 11:35:00,38.2,38.2,38.16,38.16,1000.0,27.6757,27.6757,27.6467,27.6467,1000.0
2009-09-02 11:40:00,38.19,38.19,38.09,38.13,1800.0,27.6685,27.6685,27.596,27.625,1800.0
2009-09-02 11:45:00,38.14,38.18,38.14,38.18,1200.0,27.6322,27.6612,27.6322,27.6612,1200.0
2009-09-02 11:50:00,38.19,38.2,38.18,38.18,1000.0,27.6685,27.6757,27.6612,27.6612,1000.0
2009-09-02 11:55:00,38.18,38.18,38.12,38.12,1300.0,27.6612,27.6612,27.6177,27.6177,1300.0
2009-09-02 12:00:00,38.17,38.17,38.1,38.12,1100.0,27.654,27.654,27.6033,27.6177,1100.0
2009-09-02 12:05:00,38.12,38.12,38.1,38.1,1400.0,27.6177,27.6177,27.6033,27.6033,1400.0
2009-09-02 12:10:00,38.1,38.1,38.1,38.1,0.0,27.6033,27.6033,27.6033,27.6033,0.0
2009-09-02 12:15:00,38.11,38.11,38.11,38.11,1500.0,27.6105,27.6105,27.6105,27.6105,1500.0
2009-09-02 12:20:00,38.14,38.15,38.14,38.15,2300.0,27.6322,27.6395,27.6322,27.6395,2300.0
2009-09-02 12:25:00,38.15,38.15,38.15,38.15,0.0,27.6395,27.6395,27.6395,27.6395,0.0
2009-09-02 12:30:00,38.18,38.18,38.18,38.18,400.0,27.6612,27.6612,27.6612,27.6612,400.0
2009-09-02 12:35:00,38.18,38.18,38.18,38.18,0.0,27.6612,27.6612,27.6612,27.6612,0.0
2009-09-02 12:40:00,38.19,38.19,38.19,38.19,500.0,27.6685,27.6685,27.6685,27.6685,500.0
2009-09-02 12:45:00,38.19,38.19,38.19,38.19,0.0,27.6685,27.6685,27.6685,27.6685,0.0
2009-09-02 12:50:00,38.19,38.19,38.19,38.19,100.0,27.6685,27.6685,27.6685,27.6685,100.0
2009-09-02 12:55:00,38.17,38.17,38.17,38.17,500.0,27.654,27.654,27.654,27.654,500.0
2009-09-02 13:00:00,38.17,38.17,38.17,38.17,0.0,27.654,27.654,27.654,27.654,0.0
2009-09-02 13:05:00,38.14,38.14,38.14,38.14,300.0,27.6322,27.6322,27.6322,27.6322,300.0
2009-09-02 13:10:00,38.15,38.15,38.14,38.15,2100.0,27.6395,27.6395,27.6322,27.6395,2100.0
2009-09-02 13:15:00,38.15,38.15,38.15,38.15,300.0,27.6395,27.6395,27.6395,27.6395,300.0
2009-09-02 13:20:00,38.15,38.15,38.15,38.15,0.0,27.6395,27.6395,27.6395,27.6395,0.0
2009-09-02 13:25:00,38.13,38.13,38.12,38.12,2300.0,27.625,27.625,27.6177,27.6177,2300.0
2009-09-02 13:30:00,38.12,38.12,38.12,38.12,0.0,27.6177,27.6177,27.6177,27.6177,0.0
2009-09-02 13:35:00,38.12,38.12,38.12,38.12,0.0,27.6177,27.6177,27.6177,27.6177,0.0
2009-09-02 13:40:00,38.15,38.17,38.15,38.17,15600.0,27.6395,27.654,27.6395,27.654,15600.0
2009-09-02 13:45:00,38.17,38.2,38.17,38.2,8700.0,27.654,27.6757,27.654,27.6757,8700.0
2009-09-02 13:50:00,38.19,38.2,38.16,38.16,7800.0,27.6685,27.6757,27.6467,27.6467,7800.0
2009-09-02 13:55:00,38.17,38.17,38.15,38.15,2200.0,27.654,27.654,27.6395,27.6395,2200.0
2009-09-02 14:00:00,38.14,38.14,38.13,38.13,2000.0,27.6322,27.6322,27.625,27.625,2000.0
2009-09-02 14:05:00,38.13,38.13,38.13,38.13,0.0,27.625,27.625,27.625,27.625,0.0
2009-09-02 14:10:00,38.13,38.13,38.13,38.13,0.0,27.625,27.625,27.625,27.625,0.0
2009-09-02 14:15:00,38.11,38.15,38.11,38.13,1500.0,27.6105,27.6395,27.6105,27.625,1500.0
2009-09-02 14:20:00,38.13,38.13,38.13,38.13,0.0,27.625,27.625,27.625,27.625,0.0
2009-09-02 14:25:00,38.16,38.16,38.16,38.16,1500.0,27.6467,27.6467,27.6467,27.6467,1500.0
2009-09-02 14:30:00,38.16,38.16,38.16,38.16,0.0,27.6467,27.6467,27.6467,27.6467,0.0
2009-09-02 14:35:00,38.23,38.23,38.23,38.23,9700.0,27.6974,27.6974,27.6974,27.6974,9700.0
2009-09-02 14:40:00,38.23,38.23,38.23,38.23,0.0,27.6974,27.6974,27.6974,27.6974,0.0
2009-09-02 14:45:00,38.19,38.19,38.19,38.19,500.0,27.6685,27.6685,27.6685,27.6685,500.0
2009-09-02 14:50:00,38.19,38.19,38.19,38.19,0.0,27.6685,27.6685,27.6685,27.6685,0.0
2009-09-02 14:55:00,38.19,38.19,38.19,38.19,700.0,27.6685,27.6685,27.6685,27.6685,700.0
2009-09-02 15:00:00,38.19,38.19,38.19,38.19,0.0,27.6685,27.6685,27.6685,27.6685,0.0
2009-09-02 15:05:00,38.15,38.15,38.15,38.15,100.0,27.6395,27.6395,27.6395,27.6395,100.0
2009-09-02 15:10:00,38.16,38.16,38.15,38.15,300.0,27.6467,27.6467,27.6395,27.6395,300.0
2009-09-02 15:15:00,38.15,38.19,38.15,38.19,1100.0,27.6395,27.6685,27.6395,27.6685,1100.0
2009-09-02 15:20:00,38.19,38.19,38.19,38.19,0.0,27.6685,27.6685,27.6685,27.6685,0.0
2009-09-02 15:25:00,38.18,38.18,38.15,38.15,400.0,27.6612,27.6612,27.6395,27.6395,400.0
2009-09-02 15:30:00,38.2,38.2,38.2,38.2,100.0,27.6757,27.6757,27.6757,27.6757,100.0
2009-09-02 15:35:00,38.21,38.21,38.21,38.21,100.0,27.6829,27.6829,27.6829,27.6829,100.0
2009-09-02 15:40:00,38.21,38.21,38.1,38.1,300.0,27.6829,27.6829,27.6033,27.6033,300.0
2009-09-02 15:45:00,38.16,38.16,38.14,38.14,200.0,27.6467,27.6467,27.6322,27.6322,200.0
2009-09-02 15:50:00,38.16,38.16,38.16,38.16,200.0,27.6467,27.6467,27.6467,27.6467,200.0
2009-09-02 15:55:00,38.07,38.09,38.07,38.07,900.0,27.5815,27.596,27.5815,27.5815,900.0
2009-09-03 09:30:00,38.29,38.29,38.29,38.29,200.0,27.7409,27.7409,27.7409,27.7409,200.0
2009-09-03 09:35:00,38.29,38.29,38.29,38.29,0.0,27.7409,27.7409,27.7409,27.7409,0.0
2009-09-03 09:40:00,38.29,38.29,38.29,38.29,0.0,27.7409,27.7409,27.7409,27.7409,0.0
2009-09-03 09:45:00,38.37,38.37,38.37,38.37,500.0,27.7989,27.7989,27.7989,27.7989,500.0
2009-09-03 09:50:00,38.37,38.37,38.37,38.37,0.0,27.7989,27.7989,27.7989,27.7989,0.0
2009-09-03 09:55:00,38.3,38.3,38.3,38.3,600.0,27.7482,27.7482,27.7482,27.7482,600.0
2009-09-03 10:00:00,38.27,38.27,38.23,38.27,1800.0,27.7264,27.7264,27.6974,27.7264,1800.0
2009-09-03 10:05:00,38.17,38.17,38.17,38.17,500.0,27.654,27.654,27.654,27.654,500.0
2009-09-03 10:10:00,38.13,38.14,38.13,38.14,8800.0,27.625,27.6322,27.625,27.6322,8800.0
2009-09-03 10:15:00,38.07,38.13,38.07,38.08,1900.0,27.5815,27.625,27.5815,27.5888,1900.0
2009-09-03 10:20:00,38.08,38.08,38.08,38.08,1800.0,27.5888,27.5888,27.5888,27.5888,1800.0
2009-09-03 10:25:00,38.08,38.08,38.08,38.08,0.0,27.5888,27.5888,27.5888,27.5888,0.0
2009-09-03 10:30:00,38.08,38.08,38.08,38.08,0.0,27.5888,27.5888,27.5888,27.5888,0.0
2009-09-03 10:35:00,38.08,38.08,38.08,38.08,0.0,27.5888,27.5888,27.5888,27.5888,0.0
2009-09-03 10:40:00,38.08,38.08,38.08,38.08,0.0,27.5888,27.5888,27.5888,27.5888,0.0
2009-09-03 10:45:00,38.08,38.08,38.08,38.08,0.0,27.5888,27.5888,27.5888,27.5888,0.0
2009-09-03 10:50:00,38.08,38.08,38.08,38.08,0.0,27.5888,27.5888,27.5888,27.5888,0.0
2009-09-03 10:55:00,38.08,38.08,38.08,38.08,0.0,27.5888,27.5888,27.5888,27.5888,0.0
2009-09-03 11:00:00,38.08,38.08,38.08,38.08,0.0,27.5888,27.5888,27.5888,27.5888,0.0
2009-09-03 11:05:00,38.08,38.08,38.08,38.08,0.0,27.5888,27.5888,27.5888,27.5888,0.0
2009-09-03 11:10:00,38.24,38.24,38.24,38.24,400.0,27.7047,27.7047,27.7047,27.7047,400.0
2009-09-03 11:15:00,38.24,38.24,38.24,38.24,0.0,27.7047,27.7047,27.7047,27.7047,0.0
2009-09-03 11:20:00,38.19,38.19,38.19,38.19,300.0,27.6685,27.6685,27.6685,27.6685,300.0
2009-09-03 11:25:00,38.19,38.19,38.19,38.19,100.0,27.6685,27.6685,27.6685,27.6685,100.0
2009-09-03 11:30:00,38.19,38.19,38.19,38.19,0.0,27.6685,27.6685,27.6685,27.6685,0.0
2009-09-03 11:35:00,38.19,38.19,38.19,38.19,0.0,27.6685,27.6685,27.6685,27.6685,0.0
2009-09-03 11:40:00,38.22,38.24,38.22,38.24,200.0,27.6902,27.7047,27.6902,27.7047,200.0
2009-09-03 11:45:00,38.23,38.23,38.23,38.23,1300.0,27.6974,27.6974,27.6974,27.6974,1300.0
2009-09-03 11:50:00,38.24,38.24,38.21,38.21,300.0,27.7047,27.7047,27.6829,27.6829,300.0
2009-09-03 11:55:00,38.21,38.21,38.21,38.21,0.0,27.6829,27.6829,27.6829,27.6829,0.0
2009-09-03 12:00:00,38.21,38.21,38.21,38.21,0.0,27.6829,27.6829,27.6829,27.6829,0.0
2009-09-03 12:05:00,38.21,38.21,38.21,38.21,0.0,27.6829,27.6829,27.6829,27.6829,0.0
2009-09-03 12:10:00,38.21,38.21,38.21,38.21,0.0,27.6829,27.6829,27.6829,27.6829,0.0
2009-09-03 12:15:00,38.21,38.21,38.21,38.21,0.0,27.6829,27.6829,27.6829,27.6829,0.0
2009-09-03 12:20:00,38.21,38.21,38.21,38.21,0.0,27.6829,27.6829,27.6829,27.6829,0.0
2009-09-03 12:25:00,38.21,38.21,38.21,38.21,0.0,27.6829,27.6829,27.6829,27.6829,0.0
2009-09-03 12:30:00,38.21,38.21,38.21,38.21,0.0,27.6829,27.6829,27.6829,27.6829,0.0
2009-09-03 12:35:00,38.21,38.21,38.21,38.21,0.0,27.6829,27.6829,27.6829,27.6829,0.0
2009-09-03 12:40:00,38.22,38.22,38.22,38.22,100.0,27.6902,27.6902,27.6902,27.6902,100.0
2009-09-03 12:45:00,38.22,38.22,38.22,38.22,0.0,27.6902,27.6902,27.6902,27.6902,0.0
2009-09-03 12:50:00,38.22,38.22,38.22,38.22,0.0,27.6902,27.6902,27.6902,27.6902,0.0
2009-09-03 12:55:00,38.22,38.22,38.22,38.22,0.0,27.6902,27.6902,27.6902,27.6902,0.0
2009-09-03 13:00:00,38.22,38.22,38.22,38.22,100.0,27.6902,27.6902,27.6902,27.6902,100.0
2009-09-03 13:05:00,38.24,38.24,38.24,38.24,100.0,27.7047,27.7047,27.7047,27.7047,100.0
2009-09-03 13:10:00,38.26,38.26,38.25,38.25,2000.0,27.7192,27.7192,27.7119,27.7119,2000.0
2009-09-03 13:15:00,38.25,38.25,38.25,38.25,100.0,27.7119,27.7119,27.7119,27.7119,100.0
2009-09-03 13:20:00,38.25,38.25,38.25,38.25,0.0,27.7119,27.7119,27.7119,27.7119,0.0
2009-09-03 13:25:00,38.25,38.25,38.25,38.25,0.0,27.7119,27.7119,27.7119,27.7119,0.0
2009-09-03 13:30:00,38.25,38.25,38.25,38.25,0.0,27.7119,27.7119,27.7119,27.7119,0.0
2009-09-03 13:35:00,38.25,38.25,38.25,38.25,100.0,27.7119,27.7119,27.7119,27.7119,100.0
2009-09-03 13:40:00,38.25,38.25,38.25,38.25,100.0,27.7119,27.7119,27.7119,27.7119,100.0
2009-09-03 13:45:00,38.25,38.25,38.25,38.25,0.0,27.7119,27.7119,27.7119,27.7119,0.0
2009-09-03 13:50:00,38.25,38.25,38.25,38.25,0.0,27.7119,27.7119,27.7119,27.7119,0.0
2009-09-03 13:55:00,38.25,38.25,38.25,38.25,0.0,27.7119,27.7119,27.7119,27.7119,0.0
2009-09-03 14:00:00,38.25,38.25,38.25,38.25,0.0,27.7119,27.7119,27.7119,27.7119,0.0
2009-09-03 14:05:00,38.22,38.22,38.22,38.22,700.0,27.6902,27.6902,27.6902,27.6902,700.0
2009-09-03 14:10:00,38.22,38.22,38.22,38.22,0.0,27.6902,27.6902,27.6902,27.6902,0.0
2009-09-03 14:15:00,38.22,38.22,38.22,38.22,0.0,27.6902,27.6902,27.6902,27.6902,0.0
2009-09-03 14:20:00,38.22,38.22,38.22,38.22,0.0,27.6902,27.6902,27.6902,27.6902,0.0
2009-09-03 14:25:00,38.22,38.22,38.22,38.22,0.0,27.6902,27.6902,27.6902,27.6902,0.0
2009-09-03 14:30:00,38.21,38.21,38.21,38.21,100.0,27.6829,27.6829,27.6829,27.6829,100.0
2009-09-03 14:35:00,38.21,38.21,38.21,38.21,0.0,27.6829,27.6829,27.6829,27.6829,0.0
2009-09-03 14:40:00,38.21,38.21,38.21,38.21,0.0,27.6829,27.6829,27.6829,27.6829,0.0
2009-09-03 14:45:00,38.21,38.21,38.21,38.21,0.0,27.6829,27.6829,27.6829,27.6829,0.0
2009-09-03 14:50:00,38.21,38.21,38.21,38.21,0.0,27.6829,27.6829,27.6829,27.6829,0.0
2009-09-03 14:55:00,38.21,38.21,38.21,38.21,0.0,27.6829,27.6829,27.6829,27.6829,0.0
2009-09-03 15:00:00,38.21,38.21,38.21,38.21,0.0,27.6829,27.6829,27.6829,27.6829,0.0
2009-09-03 15:05:00,38.23,38.23,38.23,38.23,100.0,27.6974,27.6974,27.6974,27.6974,100.0
2009-09-03 15:10:00,38.23,38.23,38.22,38.23,800.0,27.6974,27.6974,27.6902,27.6974,800.0
2009-09-03 15:15:00,38.23,38.23,38.23,38.23,0.0,27.6974,27.6974,27.6974,27.6974,0.0
2009-09-03 15:20:00,38.23,38.23,38.23,38.23,0.0,27.6974,27.6974,27.6974,27.6974,0.0
2009-09-03 15:25:00,38.21,38.21,38.2,38.2,2000.0,27.6829,27.6829,27.6757,27.6757,2000.0
2009-09-03 15:30:00,38.28,38.28,38.28,38.28,100.0,27.7337,27.7337,27.7337,27.7337,100.0
2009-09-03 15:35:00,38.29,38.29,38.29,38.29,400.0,27.7409,27.7409,27.7409,27.7409,400.0
2009-09-03 15:40:00,38.36,38.36,38.33,38.33,400.0,27.7916,27.7916,27.7699,27.7699,400.0
2009-09-03 15:45:00,38.32,38.32,38.32,38.32,200.0,27.7626,27.7626,27.7626,27.7626,200.0
2009-09-03 15:50:00,38.36,38.36,38.36,38.36,1900.0,27.7916,27.7916,27.7916,27.7916,1900.0
2009-09-03 15:55:00,38.37,38.38,38.36,38.38,500.0,27.7989,27.8061,27.7916,27.8061,500.0
2009-09-04 09:30:00,38.56,38.56,38.39,38.49,6900.0,27.9365,27.9365,27.8134,27.8858,6900.0
2009-09-04 09:35:00,38.49,38.5,38.49,38.49,900.0,27.8858,27.8931,27.8858,27.8858,900.0
2009-09-04 09:40:00,38.51,38.53,38.51,38.53,200.0,27.9003,27.9148,27.9003,27.9148,200.0
2009-09-04 09:45:00,38.54,38.54,38.48,38.48,700.0,27.922,27.922,27.8786,27.8786,700.0
2009-09-04 09:50:00,38.39,38.39,38.39,38.39,200.0,27.8134,27.8134,27.8134,27.8134,200.0
2009-09-04 09:55:00,38.39,38.39,38.39,38.39,0.0,27.8134,27.8134,27.8134,27.8134,0.0
2009-09-04 10:00:00,38.39,38.39,38.39,38.39,0.0,27.8134,27.8134,27.8134,27.8134,0.0
2009-09-04 10:05:00,38.39,38.39,38.39,38.39,0.0,27.8134,27.8134,27.8134,27.8134,0.0
2009-09-04 10:10:00,38.48,38.48,38.48,38.48,300.0,27.8786,27.8786,27.8786,27.8786,300.0
2009-09-04 10:15:00,38.48,38.48,38.48,38.48,500.0,27.8786,27.8786,27.8786,27.8786,500.0
2009-09-04 10:20:00,38.48,38.48,38.48,38.48,0.0,27.8786,27.8786,27.8786,27.8786,0.0
2009-09-04 10:25:00,38.55,38.57,38.55,38.56,700.0,27.9293,27.9438,27.9293,27.9365,700.0
2009-09-04 10:30:00,38.51,38.51,38.51,38.51,100.0,27.9003,27.9003,27.9003,27.9003,100.0
2009-09-04 10:35:00,38.62,38.62,38.62,38.62,1400.0,27.98,27.98,27.98,27.98,1400.0
2009-09-04 10:40:00,38.6,38.6,38.59,38.59,200.0,27.9655,27.9655,27.9583,27.9583,200.0
2009-09-04 10:45:00,38.59,38.59,38.59,38.59,0.0,27.9583,27.9583,27.9583,27.9583,0.0
2009-09-04 10:50:00,38.59,38.59,38.59,38.59,0.0,27.9583,27.9583,27.9583,27.9583,0.0
2009-09-04 10:55:00,38.59,38.59,38.59,38.59,0.0,27.9583,27.9583,27.9583,27.9583,0.0
2009-09-04 11:00:00,38.58,38.58,38.58,38.58,200.0,27.951,27.951,27.951,27.951,200.0
2009-09-04 11:05:00,38.58,38.58,38.58,38.58,0.0,27.951,27.951,27.951,27.951,0.0
2009-09-04 11:10:00,38.57,38.57,38.56,38.56,600.0,27.9438,27.9438,27.9365,27.9365,600.0
2009-09-04 11:15:00,38.56,38.56,38.56,38.56,0.0,27.9365,27.9365,27.9365,27.9365,0.0
2009-09-04 11:20:00,38.56,38.56,38.56,38.56,0.0,27.9365,27.9365,27.9365,27.9365,0.0
2009-09-04 11:25:00,38.56,38.56,38.56,38.56,0.0,27.9365,27.9365,27.9365,27.9365,0.0
2009-09-04 11:30:00,38.56,38.56,38.56,38.56,0.0,27.9365,27.9365,27.9365,27.9365,0.0
2009-09-04 11:35:00,38.58,38.59,38.57,38.59,3000.0,27.951,27.9583,27.9438,27.9583,3000.0
2009-09-04 11:40:00,38.57,38.57,38.57,38.57,100.0,27.9438,27.9438,27.9438,27.9438,100.0
2009-09-04 11:45:00,38.57,38.57,38.57,38.57,0.0,27.9438,27.9438,27.9438,27.9438,0.0
2009-09-04 11:50:00,38.62,38.62,38.62,38.62,300.0,27.98,27.98,27.98,27.98,300.0
2009-09-04 11:55:00,38.65,38.65,38.65,38.65,800.0,28.0017,28.0017,28.0017,28.0017,800.0
2009-09-04 12:00:00,38.68,38.68,38.68,38.68,500.0,28.0235,28.0235,28.0235,28.0235,500.0
2009-09-04 12:05:00,38.72,38.72,38.72,38.72,400.0,28.0524,28.0524,28.0524,28.0524,400.0
2009-09-04 12:10:00,38.72,38.72,38.72,38.72,0.0,28.0524,28.0524,28.0524,28.0524,0.0
2009-09-04 12:15:00,38.72,38.72,38.72,38.72,0.0,28.0524,28.0524,28.0524,28.0524,0.0
2009-09-04 12:20:00,38.88,38.88,38.88,38.88,100.0,28.1684,28.1684,28.1684,28.1684,100.0
2009-09-04 12:25:00,38.88,38.88,38.88,38.88,0.0,28.1684,28.1684,28.1684,28.1684,0.0
2009-09-04 12:30:00,38.88,38.88,38.88,38.88,0.0,28.1684,28.1684,28.1684,28.1684,0.0
2009-09-04 12:35:00,38.88,38.88,38.88,38.88,0.0,28.1684,28.1684,28.1684,28.1684,0.0
2009-09-04 12:40:00,38.88,38.88,38.88,38.88,0.0,28.1684,28.1684,28.1684,28.1684,0.0
2009-09-04 12:45:00,38.85,38.85,38.85,38.85,200.0,28.1466,28.1466,28.1466,28.1466,200.0
2009-09-04 12:50:00,38.89,38.89,38.88,38.88,700.0,28.1756,28.1756,28.1684,28.1684,700.0
2009-09-04 12:55:00,38.88,38.88,38.88,38.88,0.0,28.1684,28.1684,28.1684,28.1684,0.0
2009-09-04 13:00:00,38.88,38.88,38.88,38.88,0.0,28.1684,28.1684,28.1684,28.1684,0.0
2009-09-04 13:05:00,38.88,38.88,38.88,38.88,0.0,28.1684,28.1684,28.1684,28.1684,0.0
2009-09-04 13:10:00,38.88,38.88,38.88,38.88,0.0,28.1684,28.1684,28.1684,28.1684,0.0
2009-09-04 13:15:00,38.94,38.94,38.94,38.94,200.0,28.2118,28.2118,28.2118,28.2118,200.0
2009-09-04 13:20:00,38.99,38.99,38.99,38.99,100.0,28.2481,28.2481,28.2481,28.2481,100.0
2009-09-04 13:25:00,38.99,38.99,38.99,38.99,0.0,28.2481,28.2481,28.2481,28.2481,0.0
2009-09-04 13:30:00,38.98,38.98,38.97,38.97,300.0,28.2408,28.2408,28.2336,28.2336,300.0
2009-09-04 13:35:00,38.97,38.97,38.97,38.97,0.0,28.2336,28.2336,28.2336,28.2336,0.0
2009-09-04 13:40:00,38.91,38.91,38.91,38.91,200.0,28.1901,28.1901,28.1901,28.1901,200.0
2009-09-04 13:45:00,38.91,38.91,38.91,38.91,0.0,28.1901,28.1901,28.1901,28.1901,0.0
2009-09-04 13:50:00,38.91,38.91,38.91,38.91,0.0,28.1901,28.1901,28.1901,28.1901,0.0
2009-09-04 13:55:00,38.87,38.87,38.87,38.87,100.0,28.1611,28.1611,28.1611,28.1611,100.0
2009-09-04 14:00:00,38.87,38.87,38.87,38.87,0.0,28.1611,28.1611,28.1611,28.1611,0.0
2009-09-04 14:05:00,38.87,38.87,38.87,38.87,0.0,28.1611,28.1611,28.1611,28.1611,0.0
2009-09-04 14:10:00,38.87,38.87,38.87,38.87,0.0,28.1611,28.1611,28.1611,28.1611,0.0
2009-09-04 14:15:00,38.88,38.88,38.88,38.88,200.0,28.1684,28.1684,28.1684,28.1684,200.0
2009-09-04 14:20:00,38.88,38.88,38.88,38.88,0.0,28.1684,28.1684,28.1684,28.1684,0.0
2009-09-04 14:25:00,38.89,38.89,38.89,38.89,100.0,28.1756,28.1756,28.1756,28.1756,100.0
2009-09-04 14:30:00,38.84,38.88,38.84,38.87,600.0,28.1394,28.1684,28.1394,28.1611,600.0
2009-09-04 14:35:00,38.88,38.9,38.88,38.9,1200.0,28.1684,28.1829,28.1684,28.1829,1200.0
2009-09-04 14:40:00,38.9,38.9,38.9,38.9,100.0,28.1829,28.1829,28.1829,28.1829,100.0
2009-09-04 14:45:00,38.9,38.9,38.9,38.9,0.0,28.1829,28.1829,28.1829,28.1829,0.0
2009-09-04 14:50:00,38.9,38.9,38.9,38.9,0.0,28.1829,28.1829,28.1829,28.1829,0.0
2009-09-04 14:55:00,38.93,38.96,38.93,38.96,200.0,28.2046,28.2263,28.2046,28.2263,200.0
2009-09-04 15:00:00,38.96,38.96,38.96,38.96,0.0,28.2263,28.2263,28.2263,28.2263,0.0
2009-09-04 15:05:00,38.96,38.96,38.96,38.96,0.0,28.2263,28.2263,28.2263,28.2263,0.0
2009-09-04 15:10:00,38.96,38.96,38.96,38.96,0.0,28.2263,28.2263,28.2263,28.2263,0.0
2009-09-04 15:15:00,38.96,38.96,38.96,38.96,0.0,28.2263,28.2263,28.2263,28.2263,0.0
2009-09-04 15:20:00,38.88,38.88,38.88,38.88,3900.0,28.1684,28.1684,28.1684,28.1684,3900.0
2009-09-04 15:25:00,38.88,38.88,38.88,38.88,0.0,28.1684,28.1684,28.1684,28.1684,0.0
2009-09-04 15:30:00,38.9,38.9,38.9,38.9,100.0,28.1829,28.1829,28.1829,28.1829,100.0
2009-09-04 15:35:00,38.9,38.9,38.9,38.9,0.0,28.1829,28.1829,28.1829,28.1829,0.0
2009-09-04 15:40:00,38.9,38.9,38.89,38.89,1400.0,28.1829,28.1829,28.1756,28.1756,1400.0
2009-09-04 15:45:00,38.92,38.92,38.92,38.92,100.0,28.1973,28.1973,28.1973,28.1973,100.0
2009-09-04 15:50:00,38.97,38.97,38.93,38.93,300.0,28.2336,28.2336,28.2046,28.2046,300.0
2009-09-04 15:55:00,38.95,38.95,38.92,38.92,300.0,28.2191,28.2191,28.1973,28.1973,300.0
2009-09-08 09:30:00,39.77,39.83,39.68,39.73,120200.0,28.8132,28.8566,28.748,28.7842,120200.0
2009-09-08 09:35:00,39.74,39.74,39.61,39.63,51200.0,28.7914,28.7914,28.6972,28.7117,51200.0
2009-09-08 09:40:00,39.63,39.63,39.55,39.55,12600.0,28.7117,28.7117,28.6538,28.6538,12600.0
2009-09-08 09:45:00,39.55,39.55,39.54,39.54,9400.0,28.6538,28.6538,28.6465,28.6465,9400.0
2009-09-08 09:50:00,39.54,39.54,39.54,39.54,100.0,28.6465,28.6465,28.6465,28.6465,100.0
2009-09-08 09:55:00,39.57,39.61,39.53,39.53,3900.0,28.6683,28.6972,28.6393,28.6393,3900.0
2009-09-08 10:00:00,39.53,39.53,39.48,39.48,9600.0,28.6393,28.6393,28.6031,28.6031,9600.0
2009-09-08 10:05:00,39.48,39.48,39.48,39.48,26300.0,28.6031,28.6031,28.6031,28.6031,26300.0
2009-09-08 10:10:00,39.53,39.53,39.5,39.5,200.0,28.6393,28.6393,28.6175,28.6175,200.0
2009-09-08 10:15:00,39.51,39.51,39.5,39.5,200.0,28.6248,28.6248,28.6175,28.6175,200.0
2009-09-08 10:20:00,39.49,39.5,39.49,39.5,300.0,28.6103,28.6175,28.6103,28.6175,300.0
2009-09-08 10:25:00,39.56,39.56,39.56,39.56,100.0,28.661,28.661,28.661,28.661,100.0
2009-09-08 10:30:00,39.6,39.68,39.6,39.62,1100.0,28.69,28.748,28.69,28.7045,1100.0
2009-09-08 10:35:00,39.74,39.74,39.67,39.67,800.0,28.7914,28.7914,28.7407,28.7407,800.0
2009-09-08 10:40:00,39.64,39.64,39.63,39.63,400.0,28.719,28.719,28.7117,28.7117,400.0
2009-09-08 10:45:00,39.63,39.63,39.61,39.61,600.0,28.7117,28.7117,28.6972,28.6972,600.0
2009-09-08 10:50:00,39.61,39.62,39.6,39.62,11600.0,28.6972,28.7045,28.69,28.7045,11600.0
2009-09-08 10:55:00,39.62,39.64,39.62,39.64,400.0,28.7045,28.719,28.7045,28.719,400.0
2009-09-08 11:00:00,39.65,39.65,39.65,39.65,200.0,28.7262,28.7262,28.7262,28.7262,200.0
2009-09-08 11:05:00,39.64,39.64,39.62,39.62,600.0,28.719,28.719,28.7045,28.7045,600.0
2009-09-08 11:10:00,39.6,39.6,39.6,39.6,200.0,28.69,28.69,28.69,28.69,200.0
2009-09-08 11:15:00,39.6,39.61,39.6,39.61,1100.0,28.69,28.6972,28.69,28.6972,1100.0
2009-09-08 11:20:00,39.59,39.61,39.59,39.61,400.0,28.6828,28.6972,28.6828,28.6972,400.0
2009-09-08 11:25:00,39.65,39.65,39.65,39.65,200.0,28.7262,28.7262,28.7262,28.7262,200.0
2009-09-08 11:30:00,39.62,39.62,39.6,39.6,1300.0,28.7045,28.7045,28.69,28.69,1300.0
2009-09-08 11:35:00,39.59,39.67,39.58,39.64,31600.0,28.6828,28.7407,28.6755,28.719,31600.0
2009-09-08 11:40:00,39.57,39.57,39.54,39.54,300.0,28.6683,28.6683,28.6465,28.6465,300.0
2009-09-08 11:45:00,39.56,39.56,39.5,39.56,300.0,28.661,28.661,28.6175,28.661,300.0
2009-09-08 11:50:00,39.52,39.52,39.52,39.52,100.0,28.632,28.632,28.632,28.632,100.0
2009-09-08 11:55:00,39.52,39.54,39.51,39.53,1700.0,28.632,28.6465,28.6248,28.6393,1700.0
2009-09-08 12:00:00,39.5,39.5,39.5,39.5,100.0,28.6175,28.6175,28.6175,28.6175,100.0
2009-09-08 12:05:00,39.51,39.52,39.51,39.52,400.0,28.6248,28.632,28.6248,28.632,400.0
2009-09-08 12:10:00,39.54,39.54,39.54,39.54,100.0,28.6465,28.6465,28.6465,28.6465,100.0
2009-09-08 12:15:00,39.56,39.56,39.56,39.56,200.0,28.661,28.661,28.661,28.661,200.0
2009-09-08 12:20:00,39.55,39.59,39.55,39.59,1100.0,28.6538,28.6828,28.6538,28.6828,1100.0
2009-09-08 12:25:00,39.64,39.64,39.57,39.57,3800.0,28.719,28.719,28.6683,28.6683,3800.0
2009-09-08 12:30:00,39.56,39.62,39.56,39.62,4000.0,28.661,28.7045,28.661,28.7045,4000.0
2009-09-08 12:35:00,39.62,39.62,39.58,39.58,21600.0,28.7045,28.7045,28.6755,28.6755,21600.0
2009-09-08 12:40:00,39.58,39.61,39.58,39.6,700.0,28.6755,28.6972,28.6755,28.69,700.0
2009-09-08 12:45:00,39.61,39.61,39.56,39.56,6100.0,28.6972,28.6972,28.661,28.661,6100.0
2009-09-08 12:50:00,39.56,39.57,39.54,39.57,2000.0,28.661,28.6683,28.6465,28.6683,2000.0
2009-09-08 12:55:00,39.55,39.56,39.5,39.53,13000.0,28.6538,28.661,28.6175,28.6393,13000.0
2009-09-08 13:00:00,39.53,39.53,39.52,39.52,1100.0,28.6393,28.6393,28.632,28.632,1100.0
2009-09-08 13:05:00,39.54,39.54,39.53,39.53,400.0,28.6465,28.6465,28.6393,28.6393,400.0
2009-09-08 13:10:00,39.5,39.5,39.47,39.47,200.0,28.6175,28.6175,28.5958,28.5958,200.0
2009-09-08 13:15:00,39.47,39.47,39.47,39.47,100.0,28.5958,28.5958,28.5958,28.5958,100.0
2009-09-08 13:20:00,39.47,39.49,39.47,39.48,300.0,28.5958,28.6103,28.5958,28.6031,300.0
2009-09-08 13:25:00,39.48,39.48,39.48,39.48,100.0,28.6031,28.6031,28.6031,28.6031,100.0
2009-09-08 13:30:00,39.49,39.49,39.47,39.47,2100.0,28.6103,28.6103,28.5958,28.5958,2100.0
2009-09-08 13:35:00,39.45,39.45,39.45,39.45,100.0,28.5813,28.5813,28.5813,28.5813,100.0
2009-09-08 13:40:00,39.49,39.51,39.49,39.51,300.0,28.6103,28.6248,28.6103,28.6248,300.0
2009-09-08 13:45:00,39.44,39.44,39.44,39.44,100.0,28.5741,28.5741,28.5741,28.5741,100.0
2009-09-08 13:50:00,39.52,39.52,39.49,39.49,200.0,28.632,28.632,28.6103,28.6103,200.0
2009-09-08 13:55:00,39.48,39.48,39.48,39.48,400.0,28.6031,28.6031,28.6031,28.6031,400.0
2009-09-08 14:00:00,39.49,39.49,39.49,39.49,100.0,28.6103,28.6103,28.6103,28.6103,100.0
2009-09-08 14:05:00,39.5,39.5,39.5,39.5,300.0,28.6175,28.6175,28.6175,28.6175,300.0
2009-09-08 14:10:00,39.52,39.52,39.51,39.51,600.0,28.632,28.632,28.6248,28.6248,600.0
2009-09-08 14:15:00,39.53,39.53,39.51,39.51,300.0,28.6393,28.6393,28.6248,28.6248,300.0
2009-09-08 14:20:00,39.49,39.56,39.49,39.51,700.0,28.6103,28.661,28.6103,28.6248,700.0
2009-09-08 14:25:00,39.51,39.56,39.51,39.56,2200.0,28.6248,28.661,28.6248,28.661,2200.0
2009-09-08 14:30:00,39.53,39.58,39.52,39.52,700.0,28.6393,28.6755,28.632,28.632,700.0
2009-09-08 14:35:00,39.52,39.57,39.52,39.54,400.0,28.632,28.6683,28.632,28.6465,400.0
2009-09-08 14:40:00,39.53,39.55,39.52,39.55,600.0,28.6393,28.6538,28.632,28.6538,600.0
2009-09-08 14:45:00,39.54,39.56,39.53,39.56,500.0,28.6465,28.661,28.6393,28.661,500.0
2009-09-08 14:50:00,39.55,39.55,39.53,39.53,1300.0,28.6538,28.6538,28.6393,28.6393,1300.0
2009-09-08 14:55:00,39.53,39.57,39.53,39.54,800.0,28.6393,28.6683,28.6393,28.6465,800.0
2009-09-08 15:00:00,39.5,39.52,39.5,39.5,1200.0,28.6175,28.632,28.6175,28.6175,1200.0
2009-09-08 15:05:00,39.5,39.52,39.46,39.5,1400.0,28.6175,28.632,28.5886,28.6175,1400.0
2009-09-08 15:10:00,39.49,39.49,39.49,39.49,700.0,28.6103,28.6103,28.6103,28.6103,700.0
2009-09-08 15:15:00,39.51,39.51,39.51,39.51,100.0,28.6248,28.6248,28.6248,28.6248,100.0
2009-09-08 15:20:00,39.51,39.54,39.5,39.54,1300.0,28.6248,28.6465,28.6175,28.6465,1300.0
2009-09-08 15:25:00,39.56,39.56,39.54,39.54,200.0,28.661,28.661,28.6465,28.6465,200.0
2009-09-08 15:30:00,39.55,39.55,39.54,39.55,1000.0,28.6538,28.6538,28.6465,28.6538,1000.0
2009-09-08 15:35:00,39.56,39.56,39.56,39.56,200.0,28.661,28.661,28.661,28.661,200.0
2009-09-08 15:40:00,39.54,39.54,39.54,39.54,300.0,28.6465,28.6465,28.6465,28.6465,300.0
2009-09-08 15:45:00,39.54,39.54,39.53,39.53,400.0,28.6465,28.6465,28.6393,28.6393,400.0
2009-09-08 15:50:00,39.55,39.61,39.55,39.61,28500.0,28.6538,28.6972,28.6538,28.6972,28500.0
2009-09-08 15:55:00,39.56,39.56,39.53,39.54,1500.0,28.661,28.661,28.6393,28.6465,1500.0
2009-09-09 09:30:00,39.8,39.81,39.72,39.73,14400.0,28.8349,28.8421,28.7769,28.7842,14400.0
2009-09-09 09:35:00,39.72,39.73,39.68,39.68,4200.0,28.7769,28.7842,28.748,28.748,4200.0
2009-09-09 09:40:00,39.69,39.7,39.67,39.7,400.0,28.7552,28.7624,28.7407,28.7624,400.0
2009-09-09 09:45:00,39.75,39.79,39.75,39.79,600.0,28.7987,28.8277,28.7987,28.8277,600.0
2009-09-09 09:50:00,39.77,39.89,39.77,39.89,2600.0,28.8132,28.9001,28.8132,28.9001,2600.0
2009-09-09 09:55:00,39.89,39.89,39.79,39.79,500.0,28.9001,28.9001,28.8277,28.8277,500.0
2009-09-09 10:00:00,39.87,39.87,39.87,39.87,100.0,28.8856,28.8856,28.8856,28.8856,100.0
2009-09-09 10:05:00,39.87,39.87,39.87,39.87,0.0,28.8856,28.8856,28.8856,28.8856,0.0
2009-09-09 10:10:00,39.87,39.87,39.87,39.87,0.0,28.8856,28.8856,28.8856,28.8856,0.0
2009-09-09 10:15:00,39.94,39.96,39.94,39.96,4600.0,28.9363,28.9508,28.9363,28.9508,4600.0
2009-09-09 10:20:00,39.92,39.92,39.92,39.92,200.0,28.9218,28.9218,28.9218,28.9218,200.0
2009-09-09 10:25:00,39.92,39.92,39.92,39.92,0.0,28.9218,28.9218,28.9218,28.9218,0.0
2009-09-09 10:30:00,39.92,39.92,39.92,39.92,0.0,28.9218,28.9218,28.9218,28.9218,0.0
2009-09-09 10:35:00,39.92,39.92,39.92,39.92,0.0,28.9218,28.9218,28.9218,28.9218,0.0
2009-09-09 10:40:00,39.92,39.92,39.92,39.92,200.0,28.9218,28.9218,28.9218,28.9218,200.0
2009-09-09 10:45:00,39.88,39.88,39.88,39.88,100.0,28.8929,28.8929,28.8929,28.8929,100.0
2009-09-09 10:50:00,39.88,39.88,39.88,39.88,0.0,28.8929,28.8929,28.8929,28.8929,0.0
2009-09-09 10:55:00,39.88,39.88,39.88,39.88,0.0,28.8929,28.8929,28.8929,28.8929,0.0
2009-09-09 11:00:00,39.95,39.95,39.95,39.95,100.0,28.9436,28.9436,28.9436,28.9436,100.0
2009-09-09 11:05:00,39.91,39.91,39.91,39.91,600.0,28.9146,28.9146,28.9146,28.9146,600.0
2009-09-09 11:10:00,39.91,39.91,39.91,39.91,0.0,28.9146,28.9146,28.9146,28.9146,0.0
2009-09-09 11:15:00,39.91,39.91,39.91,39.91,0.0,28.9146,28.9146,28.9146,28.9146,0.0
2009-09-09 11:20:00,39.99,39.99,39.99,39.99,100.0,28.9725,28.9725,28.9725,28.9725,100.0
2009-09-09 11:25:00,39.99,39.99,39.99,39.99,0.0,28.9725,28.9725,28.9725,28.9725,0.0
2009-09-09 11:30:00,40.04,40.04,40.01,40.02,1800.0,29.0088,29.0088,28.987,28.9943,1800.0
2009-09-09 11:35:00,40.01,40.01,40.01,40.01,500.0,28.987,28.987,28.987,28.987,500.0
2009-09-09 11:40:00,40.06,40.08,40.06,40.08,200.0,29.0233,29.0378,29.0233,29.0378,200.0
2009-09-09 11:45:00,40.09,40.09,40.05,40.05,200.0,29.045,29.045,29.016,29.016,200.0
2009-09-09 11:50:00,40.05,40.05,40.05,40.05,0.0,29.016,29.016,29.016,29.016,0.0
2009-09-09 11:55:00,40.05,40.05,40.05,40.05,0.0,29.016,29.016,29.016,29.016,0.0
2009-09-09 12:00:00,40.02,40.02,40.02,40.02,700.0,28.9943,28.9943,28.9943,28.9943,700.0
2009-09-09 12:05:00,40.02,40.02,40.02,40.02,0.0,28.9943,28.9943,28.9943,28.9943,0.0
2009-09-09 12:10:00,40.02,40.02,40.0,40.0,1000.0,28.9943,28.9943,28.9798,28.9798,1000.0
2009-09-09 12:15:00,39.99,40.0,39.99,40.0,1000.0,28.9725,28.9798,28.9725,28.9798,1000.0
2009-09-09 12:20:00,40.0,40.0,40.0,40.0,0.0,28.9798,28.9798,28.9798,28.9798,0.0
2009-09-09 12:25:00,40.0,40.0,40.0,40.0,1200.0,28.9798,28.9798,28.9798,28.9798,1200.0
2009-09-09 12:30:00,39.98,39.98,39.96,39.96,5100.0,28.9653,28.9653,28.9508,28.9508,5100.0
2009-09-09 12:35:00,39.95,39.95,39.95,39.95,400.0,28.9436,28.9436,28.9436,28.9436,400.0
2009-09-09 12:40:00,39.96,39.96,39.96,39.96,400.0,28.9508,28.9508,28.9508,28.9508,400.0
2009-09-09 12:45:00,39.96,39.96,39.96,39.96,1000.0,28.9508,28.9508,28.9508,28.9508,1000.0
2009-09-09 12:50:00,39.96,39.96,39.96,39.96,0.0,28.9508,28.9508,28.9508,28.9508,0.0
2009-09-09 12:55:00,39.96,39.98,39.96,39.98,4600.0,28.9508,28.9653,28.9508,28.9653,4600.0
2009-09-09 13:00:00,39.98,39.98,39.98,39.98,0.0,28.9653,28.9653,28.9653,28.9653,0.0
2009-09-09 13:05:00,39.99,39.99,39.99,39.99,100.0,28.9725,28.9725,28.9725,28.9725,100.0
2009-09-09 13:10:00,40.0,40.0,39.99,40.0,600.0,28.9798,28.9798,28.9725,28.9798,600.0
2009-09-09 13:15:00,40.0,40.0,39.97,39.98,4100.0,28.9798,28.9798,28.9581,28.9653,4100.0
2009-09-09 13:20:00,39.99,39.99,39.99,39.99,100.0,28.9725,28.9725,28.9725,28.9725,100.0
2009-09-09 13:25:00,39.99,39.99,39.99,39.99,0.0,28.9725,28.9725,28.9725,28.9725,0.0
2009-09-09 13:30:00,39.99,39.99,39.99,39.99,0.0,28.9725,28.9725,28.9725,28.9725,0.0
2009-09-09 13:35:00,39.98,40.0,39.98,40.0,12100.0,28.9653,28.9798,28.9653,28.9798,12100.0
2009-09-09 13:40:00,40.0,40.0,40.0,40.0,0.0,28.9798,28.9798,28.9798,28.9798,0.0
2009-09-09 13:45:00,39.98,40.01,39.98,40.01,12200.0,28.9653,28.987,28.9653,28.987,12200.0
2009-09-09 13:50:00,40.0,40.0,40.0,40.0,100.0,28.9798,28.9798,28.9798,28.9798,100.0
2009-09-09 13:55:00,39.98,39.98,39.98,39.98,100.0,28.9653,28.9653,28.9653,28.9653,100.0
2009-09-09 14:00:00,39.96,39.96,39.96,39.96,100.0,28.9508,28.9508,28.9508,28.9508,100.0
2009-09-09 14:05:00,39.96,39.96,39.96,39.96,0.0,28.9508,28.9508,28.9508,28.9508,0.0
2009-09-09 14:10:00,39.96,39.96,39.96,39.96,0.0,28.9508,28.9508,28.9508,28.9508,0.0
2009-09-09 14:15:00,39.8,39.8,39.8,39.8,1300.0,28.8349,28.8349,28.8349,28.8349,1300.0
2009-09-09 14:20:00,39.76,39.81,39.76,39.81,300.0,28.8059,28.8421,28.8059,28.8421,300.0
2009-09-09 14:25:00,39.81,39.81,39.81,39.81,0.0,28.8421,28.8421,28.8421,28.8421,0.0
2009-09-09 14:30:00,39.81,39.81,39.81,39.81,0.0,28.8421,28.8421,28.8421,28.8421,0.0
2009-09-09 14:35:00,39.81,39.81,39.81,39.81,0.0,28.8421,28.8421,28.8421,28.8421,0.0
2009-09-09 14:40:00,39.79,39.79,39.79,39.79,100.0,28.8277,28.8277,28.8277,28.8277,100.0
2009-09-09 14:45:00,39.8,39.8,39.8,39.8,200.0,28.8349,28.8349,28.8349,28.8349,200.0
2009-09-09 14:50:00,39.8,39.8,39.79,39.79,5000.0,28.8349,28.8349,28.8277,28.8277,5000.0
2009-09-09 14:55:00,39.79,39.79,39.79,39.79,0.0,28.8277,28.8277,28.8277,28.8277,0.0
2009-09-09 15:00:00,39.82,39.82,39.8,39.82,1900.0,28.8494,28.8494,28.8349,28.8494,1900.0
2009-09-09 15:05:00,39.79,39.8,39.79,39.8,900.0,28.8277,28.8349,28.8277,28.8349,900.0
2009-09-09 15:10:00,39.86,39.86,39.86,39.86,200.0,28.8784,28.8784,28.8784,28.8784,200.0
2009-09-09 15:15:00,39.92,39.92,39.86,39.86,2100.0,28.9218,28.9218,28.8784,28.8784,2100.0
2009-09-09 15:20:00,39.84,39.84,39.84,39.84,500.0,28.8639,28.8639,28.8639,28.8639,500.0
2009-09-09 15:25:00,39.88,39.88,39.88,39.88,100.0,28.8929,28.8929,28.8929,28.8929,100.0
2009-09-09 15:30:00,39.88,39.88,39.88,39.88,0.0,28.8929,28.8929,28.8929,28.8929,0.0
2009-09-09 15:35:00,39.86,39.86,39.86,39.86,2400.0,28.8784,28.8784,28.8784,28.8784,2400.0
2009-09-09 15:40:00,39.9,39.92,39.9,39.92,200.0,28.9073,28.9218,28.9073,28.9218,200.0
2009-09-09 15:45:00,39.92,39.92,39.92,39.92,0.0,28.9218,28.9218,28.9218,28.9218,0.0
2009-09-09 15:50:00,39.97,39.97,39.97,39.97,100.0,28.9581,28.9581,28.9581,28.9581,100.0
2009-09-09 15:55:00,39.91,39.93,39.91,39.93,600.0,28.9146,28.9291,28.9146,28.9291,600.0
2009-09-10 09:30:00,39.97,39.97,39.78,39.78,2100.0,28.9581,28.9581,28.8204,28.8204,2100.0
2009-09-10 09:35:00,39.78,39.78,39.78,39.78,0.0,28.8204,28.8204,28.8204,28.8204,0.0
2009-09-10 09:40:00,39.78,39.78,39.78,39.78,0.0,28.8204,28.8204,28.8204,28.8204,0.0
2009-09-10 09:45:00,39.78,39.78,39.78,39.78,0.0,28.8204,28.8204,28.8204,28.8204,0.0
2009-09-10 09:50:00,39.78,39.78,39.78,39.78,0.0,28.8204,28.8204,28.8204,28.8204,0.0
2009-09-10 09:55:00,39.83,39.87,39.83,39.87,2600.0,28.8566,28.8856,28.8566,28.8856,2600.0
2009-09-10 10:00:00,39.86,39.86,39.86,39.86,2400.0,28.8784,28.8784,28.8784,28.8784,2400.0
2009-09-10 10:05:00,39.86,39.86,39.86,39.86,0.0,28.8784,28.8784,28.8784,28.8784,0.0
2009-09-10 10:10:00,39.92,40.02,39.92,39.95,143200.0,28.9218,28.9943,28.9218,28.9436,143200.0
2009-09-10 10:15:00,39.95,39.95,39.95,39.95,0.0,28.9436,28.9436,28.9436,28.9436,0.0
2009-09-10 10:20:00,39.95,39.95,39.95,39.95,0.0,28.9436,28.9436,28.9436,28.9436,0.0
2009-09-10 10:25:00,39.87,39.87,39.87,39.87,1300.0,28.8856,28.8856,28.8856,28.8856,1300.0
2009-09-10 10:30:00,39.82,39.83,39.82,39.83,400.0,28.8494,28.8566,28.8494,28.8566,400.0
2009-09-10 10:35:00,39.83,39.83,39.83,39.83,0.0,28.8566,28.8566,28.8566,28.8566,0.0
2009-09-10 10:40:00,39.83,39.83,39.83,39.83,0.0,28.8566,28.8566,28.8566,28.8566,0.0
2009-09-10 10:45:00,39.83,39.83,39.83,39.83,0.0,28.8566,28.8566,28.8566,28.8566,0.0
2009-09-10 10:50:00,40.07,40.07,40.07,40.07,100.0,29.0305,29.0305,29.0305,29.0305,100.0
2009-09-10 10:55:00,40.1,40.1,40.02,40.02,10500.0,29.0522,29.0522,28.9943,28.9943,10500.0
2009-09-10 11:00:00,40.09,40.09,40.09,40.09,600.0,29.045,29.045,29.045,29.045,600.0
2009-09-10 11:05:00,40.1,40.1,40.09,40.09,2200.0,29.0522,29.0522,29.045,29.045,2200.0
2009-09-10 11:10:00,40.09,40.09,40.09,40.09,0.0,29.045,29.045,29.045,29.045,0.0
2009-09-10 11:15:00,40.09,40.09,40.09,40.09,0.0,29.045,29.045,29.045,29.045,0.0
2009-09-10 11:20:00,40.09,40.09,40.09,40.09,0.0,29.045,29.045,29.045,29.045,0.0
2009-09-10 11:25:00,40.09,40.09,40.09,40.09,0.0,29.045,29.045,29.045,29.045,0.0
2009-09-10 11:30:00,40.01,40.01,40.01,40.01,300.0,28.987,28.987,28.987,28.987,300.0
2009-09-10 11:35:00,40.08,40.08,40.08,40.08,500.0,29.0378,29.0378,29.0378,29.0378,500.0
2009-09-10 11:40:00,40.09,40.09,40.03,40.03,600.0,29.045,29.045,29.0015,29.0015,600.0
2009-09-10 11:45:00,40.03,40.03,40.03,40.03,0.0,29.0015,29.0015,29.0015,29.0015,0.0
2009-09-10 11:50:00,40.03,40.03,40.03,40.03,0.0,29.0015,29.0015,29.0015,29.0015,0.0
2009-09-10 11:55:00,40.03,40.03,40.03,40.03,0.0,29.0015,29.0015,29.0015,29.0015,0.0
2009-09-10 12:00:00,40.03,40.03,40.03,40.03,0.0,29.0015,29.0015,29.0015,29.0015,0.0
2009-09-10 12:05:00,40.03,40.03,40.03,40.03,0.0,29.0015,29.0015,29.0015,29.0015,0.0
2009-09-10 12:10:00,40.03,40.03,40.03,40.03,0.0,29.0015,29.0015,29.0015,29.0015,0.0
2009-09-10 12:15:00,40.01,40.02,40.01,40.01,1100.0,28.987,28.9943,28.987,28.987,1100.0
2009-09-10 12:20:00,40.06,40.06,40.03,40.03,700.0,29.0233,29.0233,29.0015,29.0015,700.0
2009-09-10 12:25:00,40.08,40.08,40.08,40.08,100.0,29.0378,29.0378,29.0378,29.0378,100.0
2009-09-10 12:30:00,40.08,40.08,40.08,40.08,0.0,29.0378,29.0378,29.0378,29.0378,0.0
2009-09-10 12:35:00,40.08,40.08,40.08,40.08,0.0,29.0378,29.0378,29.0378,29.0378,0.0
2009-09-10 12:40:00,40.08,40.08,40.08,40.08,0.0,29.0378,29.0378,29.0378,29.0378,0.0
2009-09-10 12:45:00,40.08,40.08,40.08,40.08,0.0,29.0378,29.0378,29.0378,29.0378,0.0
2009-09-10 12:50:00,40.1,40.1,40.1,40.1,200.0,29.0522,29.0522,29.0522,29.0522,200.0
2009-09-10 12:55:00,40.16,40.16,40.16,40.16,100.0,29.0957,29.0957,29.0957,29.0957,100.0
2009-09-10 13:00:00,40.11,40.11,40.1,40.1,200.0,29.0595,29.0595,29.0522,29.0522,200.0
2009-09-10 13:05:00,40.15,40.16,40.15,40.16,300.0,29.0885,29.0957,29.0885,29.0957,300.0
2009-09-10 13:10:00,40.16,40.16,40.16,40.16,0.0,29.0957,29.0957,29.0957,29.0957,0.0
2009-09-10 13:15:00,40.16,40.16,40.16,40.16,0.0,29.0957,29.0957,29.0957,29.0957,0.0
2009-09-10 13:20:00,40.16,40.16,40.16,40.16,0.0,29.0957,29.0957,29.0957,29.0957,0.0
2009-09-10 13:25:00,40.16,40.16,40.16,40.16,0.0,29.0957,29.0957,29.0957,29.0957,0.0
2009-09-10 13:30:00,40.18,40.18,40.18,40.18,100.0,29.1102,29.1102,29.1102,29.1102,100.0
2009-09-10 13:35:00,40.18,40.18,40.18,40.18,0.0,29.1102,29.1102,29.1102,29.1102,0.0
2009-09-10 13:40:00,40.18,40.18,40.18,40.18,0.0,29.1102,29.1102,29.1102,29.1102,0.0
2009-09-10 13:45:00,40.18,40.18,40.18,40.18,0.0,29.1102,29.1102,29.1102,29.1102,0.0
2009-09-10 13:50:00,40.31,40.35,40.31,40.35,5000.0,29.2044,29.2334,29.2044,29.2334,5000.0
2009-09-10 13:55:00,40.35,40.35,40.35,40.35,0.0,29.2334,29.2334,29.2334,29.2334,0.0
2009-09-10 14:00:00,40.36,40.38,40.36,40.36,1200.0,29.2406,29.2551,29.2406,29.2406,1200.0
2009-09-10 14:05:00,40.36,40.36,40.36,40.36,200.0,29.2406,29.2406,29.2406,29.2406,200.0
2009-09-10 14:10:00,40.33,40.36,40.32,40.32,152700.0,29.2189,29.2406,29.2116,29.2116,152700.0
2009-09-10 14:15:00,40.33,40.33,40.28,40.3,35900.0,29.2189,29.2189,29.1827,29.1971,35900.0
2009-09-10 14:20:00,40.29,40.29,40.29,40.29,9400.0,29.1899,29.1899,29.1899,29.1899,9400.0
2009-09-10 14:25:00,40.31,40.32,40.31,40.32,10900.0,29.2044,29.2116,29.2044,29.2116,10900.0
2009-09-10 14:30:00,40.32,40.32,40.31,40.31,12500.0,29.2116,29.2116,29.2044,29.2044,12500.0
2009-09-10 14:35:00,40.32,40.32,40.32,40.32,3400.0,29.2116,29.2116,29.2116,29.2116,3400.0
2009-09-10 14:40:00,40.32,40.34,40.31,40.33,800.0,29.2116,29.2261,29.2044,29.2189,800.0
2009-09-10 14:45:00,40.34,40.34,40.27,40.27,300.0,29.2261,29.2261,29.1754,29.1754,300.0
2009-09-10 14:50:00,40.3,40.32,40.29,40.32,22400.0,29.1971,29.2116,29.1899,29.2116,22400.0
2009-09-10 14:55:00,40.31,40.31,40.31,40.31,100.0,29.2044,29.2044,29.2044,29.2044,100.0
2009-09-10 15:00:00,40.26,40.26,40.26,40.26,100.0,29.1682,29.1682,29.1682,29.1682,100.0
2009-09-10 15:05:00,40.26,40.26,40.26,40.26,0.0,29.1682,29.1682,29.1682,29.1682,0.0
2009-09-10 15:10:00,40.26,40.26,40.26,40.26,0.0,29.1682,29.1682,29.1682,29.1682,0.0
2009-09-10 15:15:00,40.23,40.23,40.23,40.23,1100.0,29.1464,29.1464,29.1464,29.1464,1100.0
2009-09-10 15:20:00,40.24,40.24,40.22,40.22,300.0,29.1537,29.1537,29.1392,29.1392,300.0
2009-09-10 15:25:00,40.21,40.24,40.21,40.24,200.0,29.1319,29.1537,29.1319,29.1537,200.0
2009-09-10 15:30:00,40.26,40.26,40.26,40.26,100.0,29.1682,29.1682,29.1682,29.1682,100.0
2009-09-10 15:35:00,40.27,40.27,40.27,40.27,100.0,29.1754,29.1754,29.1754,29.1754,100.0
2009-09-10 15:40:00,40.3,40.3,40.29,40.29,200.0,29.1971,29.1971,29.1899,29.1899,200.0
2009-09-10 15:45:00,40.33,40.35,40.33,40.35,3800.0,29.2189,29.2334,29.2189,29.2334,3800.0
2009-09-10 15:50:00,40.35,40.37,40.34,40.34,2200.0,29.2334,29.2479,29.2261,29.2261,2200.0
2009-09-10 15:55:00,40.34,40.38,40.34,40.38,5700.0,29.2261,29.2551,29.2261,29.2551,5700.0
2009-09-11 09:30:00,40.52,40.52,40.45,40.45,2100.0,29.3565,29.3565,29.3058,29.3058,2100.0
2009-09-11 09:35:00,40.5,40.5,40.49,40.49,1100.0,29.342,29.342,29.3348,29.3348,1100.0
2009-09-11 09:40:00,40.49,40.49,40.49,40.49,0.0,29.3348,29.3348,29.3348,29.3348,0.0
2009-09-11 09:45:00,40.46,40.5,40.46,40.5,6200.0,29.3131,29.342,29.3131,29.342,6200.0
2009-09-11 09:50:00,40.51,40.53,40.51,40.53,1800.0,29.3493,29.3638,29.3493,29.3638,1800.0
2009-09-11 09:55:00,40.55,40.55,40.5,40.5,1400.0,29.3783,29.3783,29.342,29.342,1400.0
2009-09-11 10:00:00,40.57,40.57,40.44,40.45,2200.0,29.3928,29.3928,29.2986,29.3058,2200.0
2009-09-11 10:05:00,40.43,40.43,40.34,40.4,2500.0,29.2913,29.2913,29.2261,29.2696,2500.0
2009-09-11 10:10:00,40.38,40.38,40.38,40.38,600.0,29.2551,29.2551,29.2551,29.2551,600.0
2009-09-11 10:15:00,40.38,40.38,40.38,40.38,0.0,29.2551,29.2551,29.2551,29.2551,0.0
2009-09-11 10:20:00,40.43,40.45,40.43,40.45,1000.0,29.2913,29.3058,29.2913,29.3058,1000.0
2009-09-11 10:25:00,40.45,40.45,40.45,40.45,700.0,29.3058,29.3058,29.3058,29.3058,700.0
2009-09-11 10:30:00,40.45,40.45,40.45,40.45,0.0,29.3058,29.3058,29.3058,29.3058,0.0
2009-09-11 10:35:00,40.45,40.45,40.45,40.45,0.0,29.3058,29.3058,29.3058,29.3058,0.0
2009-09-11 10:40:00,40.45,40.45,40.45,40.45,0.0,29.3058,29.3058,29.3058,29.3058,0.0
2009-09-11 10:45:00,40.5,40.5,40.5,40.5,200.0,29.342,29.342,29.342,29.342,200.0
2009-09-11 10:50:00,40.5,40.5,40.5,40.5,0.0,29.342,29.342,29.342,29.342,0.0
2009-09-11 10:55:00,40.5,40.5,40.5,40.5,0.0,29.342,29.342,29.342,29.342,0.0
2009-09-11 11:00:00,40.5,40.5,40.5,40.5,0.0,29.342,29.342,29.342,29.342,0.0
2009-09-11 11:05:00,40.5,40.5,40.5,40.5,0.0,29.342,29.342,29.342,29.342,0.0
2009-09-11 11:10:00,40.54,40.54,40.54,40.54,200.0,29.371,29.371,29.371,29.371,200.0
2009-09-11 11:15:00,40.53,40.53,40.53,40.53,2300.0,29.3638,29.3638,29.3638,29.3638,2300.0
2009-09-11 11:20:00,40.53,40.53,40.51,40.51,800.0,29.3638,29.3638,29.3493,29.3493,800.0
2009-09-11 11:25:00,40.51,40.51,40.51,40.51,0.0,29.3493,29.3493,29.3493,29.3493,0.0
2009-09-11 11:30:00,40.51,40.51,40.51,40.51,0.0,29.3493,29.3493,29.3493,29.3493,0.0
2009-09-11 11:35:00,40.4,40.4,40.4,40.4,200.0,29.2696,29.2696,29.2696,29.2696,200.0
2009-09-11 11:40:00,40.4,40.4,40.35,40.35,200.0,29.2696,29.2696,29.2334,29.2334,200.0
2009-09-11 11:45:00,40.35,40.35,40.35,40.35,0.0,29.2334,29.2334,29.2334,29.2334,0.0
2009-09-11 11:50:00,40.35,40.35,40.35,40.35,0.0,29.2334,29.2334,29.2334,29.2334,0.0
2009-09-11 11:55:00,40.36,40.36,40.36,40.36,100.0,29.2406,29.2406,29.2406,29.2406,100.0
2009-09-11 12:00:00,40.36,40.36,40.36,40.36,200.0,29.2406,29.2406,29.2406,29.2406,200.0
2009-09-11 12:05:00,40.36,40.36,40.36,40.36,0.0,29.2406,29.2406,29.2406,29.2406,0.0
2009-09-11 12:10:00,40.36,40.36,40.36,40.36,0.0,29.2406,29.2406,29.2406,29.2406,0.0
2009-09-11 12:15:00,40.36,40.36,40.36,40.36,0.0,29.2406,29.2406,29.2406,29.2406,0.0
2009-09-11 12:20:00,40.36,40.36,40.36,40.36,400.0,29.2406,29.2406,29.2406,29.2406,400.0
2009-09-11 12:25:00,40.36,40.36,40.36,40.36,0.0,29.2406,29.2406,29.2406,29.2406,0.0
2009-09-11 12:30:00,40.36,40.36,40.36,40.36,0.0,29.2406,29.2406,29.2406,29.2406,0.0
2009-09-11 12:35:00,40.36,40.36,40.36,40.36,0.0,29.2406,29.2406,29.2406,29.2406,0.0
2009-09-11 12:40:00,40.36,40.36,40.36,40.36,0.0,29.2406,29.2406,29.2406,29.2406,0.0
2009-09-11 12:45:00,40.36,40.36,40.36,40.36,0.0,29.2406,29.2406,29.2406,29.2406,0.0
2009-09-11 12:50:00,40.22,40.22,40.22,40.22,200.0,29.1392,29.1392,29.1392,29.1392,200.0
2009-09-11 12:55:00,40.24,40.24,40.24,40.24,200.0,29.1537,29.1537,29.1537,29.1537,200.0
2009-09-11 13:00:00,40.27,40.27,40.27,40.27,14500.0,29.1754,29.1754,29.1754,29.1754,14500.0
2009-09-11 13:05:00,40.27,40.27,40.27,40.27,0.0,29.1754,29.1754,29.1754,29.1754,0.0
2009-09-11 13:10:00,40.27,40.27,40.27,40.27,0.0,29.1754,29.1754,29.1754,29.1754,0.0
2009-09-11 13:15:00,40.27,40.27,40.27,40.27,0.0,29.1754,29.1754,29.1754,29.1754,0.0
2009-09-11 13:20:00,40.27,40.27,40.27,40.27,0.0,29.1754,29.1754,29.1754,29.1754,0.0
2009-09-11 13:25:00,40.27,40.27,40.27,40.27,0.0,29.1754,29.1754,29.1754,29.1754,0.0
2009-09-11 13:30:00,40.27,40.27,40.27,40.27,0.0,29.1754,29.1754,29.1754,29.1754,0.0
2009-09-11 13:35:00,40.27,40.27,40.27,40.27,0.0,29.1754,29.1754,29.1754,29.1754,0.0
2009-09-11 13:40:00,40.28,40.28,40.28,40.28,100.0,29.1827,29.1827,29.1827,29.1827,100.0
2009-09-11 13:45:00,40.28,40.28,40.28,40.28,0.0,29.1827,29.1827,29.1827,29.1827,0.0
2009-09-11 13:50:00,40.29,40.29,40.28,40.28,600.0,29.1899,29.1899,29.1827,29.1827,600.0
2009-09-11 13:55:00,40.31,40.31,40.28,40.28,1000.0,29.2044,29.2044,29.1827,29.1827,1000.0
2009-09-11 14:00:00,40.25,40.25,40.25,40.25,200.0,29.1609,29.1609,29.1609,29.1609,200.0
2009-09-11 14:05:00,40.25,40.25,40.25,40.25,0.0,29.1609,29.1609,29.1609,29.1609,0.0
2009-09-11 14:10:00,40.25,40.25,40.25,40.25,0.0,29.1609,29.1609,29.1609,29.1609,0.0
2009-09-11 14:15:00,40.25,40.25,40.25,40.25,0.0,29.1609,29.1609,29.1609,29.1609,0.0
2009-09-11 14:20:00,40.25,40.25,40.25,40.25,0.0,29.1609,29.1609,29.1609,29.1609,0.0
2009-09-11 14:25:00,40.25,40.25,40.25,40.25,0.0,29.1609,29.1609,29.1609,29.1609,0.0
2009-09-11 14:30:00,40.25,40.25,40.25,40.25,0.0,29.1609,29.1609,29.1609,29.1609,0.0
2009-09-11 14:35:00,40.25,40.25,40.25,40.25,0.0,29.1609,29.1609,29.1609,29.1609,0.0
2009-09-11 14:40:00,40.34,40.34,40.34,40.34,100.0,29.2261,29.2261,29.2261,29.2261,100.0
2009-09-11 14:45:00,40.32,40.32,40.32,40.32,100.0,29.2116,29.2116,29.2116,29.2116,100.0
2009-09-11 14:50:00,40.32,40.32,40.32,40.32,0.0,29.2116,29.2116,29.2116,29.2116,0.0
2009-09-11 14:55:00,40.34,40.34,40.34,40.34,200.0,29.2261,29.2261,29.2261,29.2261,200.0
2009-09-11 15:00:00,40.33,40.33,40.33,40.33,1200.0,29.2189,29.2189,29.2189,29.2189,1200.0
2009-09-11 15:05:00,40.3,40.3,40.3,40.3,100.0,29.1971,29.1971,29.1971,29.1971,100.0
2009-09-11 15:10:00,40.3,40.3,40.3,40.3,0.0,29.1971,29.1971,29.1971,29.1971,0.0
2009-09-11 15:15:00,40.33,40.33,40.33,40.33,100.0,29.2189,29.2189,29.2189,29.2189,100.0
2009-09-11 15:20:00,40.36,40.36,40.36,40.36,300.0,29.2406,29.2406,29.2406,29.2406,300.0
2009-09-11 15:25:00,40.36,40.36,40.36,40.36,0.0,29.2406,29.2406,29.2406,29.2406,0.0
2009-09-11 15:30:00,40.36,40.36,40.36,40.36,0.0,29.2406,29.2406,29.2406,29.2406,0.0
2009-09-11 15:35:00,40.35,40.36,40.35,40.35,2900.0,29.2334,29.2406,29.2334,29.2334,2900.0
2009-09-11 15:40:00,40.39,40.39,40.39,40.39,200.0,29.2623,29.2623,29.2623,29.2623,200.0
2009-09-11 15:45:00,40.39,40.39,40.39,40.39,0.0,29.2623,29.2623,29.2623,29.2623,0.0
2009-09-11 15:50:00,40.4,40.4,40.37,40.37,200.0,29.2696,29.2696,29.2479,29.2479,200.0
2009-09-11 15:55:00,40.35,40.35,40.33,40.33,4100.0,29.2334,29.2334,29.2189,29.2189,4100.0
2009-09-14 09:30:00,39.82,39.96,39.69,39.96,8200.0,28.8494,28.9508,28.7552,28.9508,8200.0
2009-09-14 09:35:00,39.95,39.95,39.95,39.95,100.0,28.9436,28.9436,28.9436,28.9436,100.0
2009-09-14 09:40:00,39.94,39.94,39.94,39.94,100.0,28.9363,28.9363,28.9363,28.9363,100.0
2009-09-14 09:45:00,39.94,39.94,39.94,39.94,0.0,28.9363,28.9363,28.9363,28.9363,0.0
2009-09-14 09:50:00,39.99,40.04,39.97,40.04,300.0,28.9725,29.0088,28.9581,29.0088,300.0
2009-09-14 09:55:00,40.04,40.04,40.04,40.04,0.0,29.0088,29.0088,29.0088,29.0088,0.0
2009-09-14 10:00:00,40.12,40.12,40.09,40.09,200.0,29.0667,29.0667,29.045,29.045,200.0
2009-09-14 10:05:00,40.09,40.09,40.09,40.09,100.0,29.045,29.045,29.045,29.045,100.0
2009-09-14 10:10:00,40.0,40.05,40.0,40.05,300.0,28.9798,29.016,28.9798,29.016,300.0
2009-09-14 10:15:00,40.05,40.05,40.05,40.05,0.0,29.016,29.016,29.016,29.016,0.0
2009-09-14 10:20:00,40.05,40.05,40.05,40.05,0.0,29.016,29.016,29.016,29.016,0.0
2009-09-14 10:25:00,40.05,40.05,40.05,40.05,0.0,29.016,29.016,29.016,29.016,0.0
2009-09-14 10:30:00,40.05,40.05,40.05,40.05,0.0,29.016,29.016,29.016,29.016,0.0
2009-09-14 10:35:00,40.05,40.05,40.05,40.05,0.0,29.016,29.016,29.016,29.016,0.0
2009-09-14 10:40:00,40.05,40.05,40.05,40.05,0.0,29.016,29.016,29.016,29.016,0.0
2009-09-14 10:45:00,40.28,40.28,40.28,40.28,100.0,29.1827,29.1827,29.1827,29.1827,100.0
2009-09-14 10:50:00,40.25,40.25,40.25,40.25,200.0,29.1609,29.1609,29.1609,29.1609,200.0
2009-09-14 10:55:00,40.29,40.29,40.26,40.29,5500.0,29.1899,29.1899,29.1682,29.1899,5500.0
2009-09-14 11:00:00,40.29,40.29,40.29,40.29,0.0,29.1899,29.1899,29.1899,29.1899,0.0
2009-09-14 11:05:00,40.29,40.29,40.29,40.29,0.0,29.1899,29.1899,29.1899,29.1899,0.0
2009-09-14 11:10:00,40.29,40.29,40.29,40.29,0.0,29.1899,29.1899,29.1899,29.1899,0.0
2009-09-14 11:15:00,40.33,40.33,40.33,40.33,200.0,29.2189,29.2189,29.2189,29.2189,200.0
2009-09-14 11:20:00,40.3,40.32,40.3,40.32,200.0,29.1971,29.2116,29.1971,29.2116,200.0
2009-09-14 11:25:00,40.32,40.32,40.32,40.32,0.0,29.2116,29.2116,29.2116,29.2116,0.0
2009-09-14 11:30:00,40.32,40.32,40.32,40.32,0.0,29.2116,29.2116,29.2116,29.2116,0.0
2009-09-14 11:35:00,40.3,40.3,40.3,40.3,4800.0,29.1971,29.1971,29.1971,29.1971,4800.0
2009-09-14 11:40:00,40.25,40.25,40.24,40.24,2000.0,29.1609,29.1609,29.1537,29.1537,2000.0
2009-09-14 11:45:00,40.24,40.25,40.24,40.25,2000.0,29.1537,29.1609,29.1537,29.1609,2000.0
2009-09-14 11:50:00,40.25,40.25,40.25,40.25,0.0,29.1609,29.1609,29.1609,29.1609,0.0
2009-09-14 11:55:00,40.25,40.25,40.17,40.17,4300.0,29.1609,29.1609,29.103,29.103,4300.0
2009-09-14 12:00:00,40.2,40.2,40.2,40.2,200.0,29.1247,29.1247,29.1247,29.1247,200.0
2009-09-14 12:05:00,40.2,40.2,40.2,40.2,0.0,29.1247,29.1247,29.1247,29.1247,0.0
2009-09-14 12:10:00,40.2,40.2,40.2,40.2,0.0,29.1247,29.1247,29.1247,29.1247,0.0
2009-09-14 12:15:00,40.2,40.2,40.2,40.2,0.0,29.1247,29.1247,29.1247,29.1247,0.0
2009-09-14 12:20:00,40.23,40.24,40.23,40.24,200.0,29.1464,29.1537,29.1464,29.1537,200.0
2009-09-14 12:25:00,40.24,40.24,40.24,40.24,0.0,29.1537,29.1537,29.1537,29.1537,0.0
2009-09-14 12:30:00,40.23,40.23,40.23,40.23,100.0,29.1464,29.1464,29.1464,29.1464,100.0
2009-09-14 12:35:00,40.23,40.23,40.23,40.23,0.0,29.1464,29.1464,29.1464,29.1464,0.0
2009-09-14 12:40:00,40.23,40.23,40.23,40.23,0.0,29.1464,29.1464,29.1464,29.1464,0.0
2009-09-14 12:45:00,40.23,40.23,40.22,40.22,600.0,29.1464,29.1464,29.1392,29.1392,600.0
2009-09-14 12:50:00,40.22,40.22,40.22,40.22,0.0,29.1392,29.1392,29.1392,29.1392,0.0
2009-09-14 12:55:00,40.25,40.25,40.18,40.18,6700.0,29.1609,29.1609,29.1102,29.1102,6700.0
2009-09-14 13:00:00,40.18,40.18,40.18,40.18,1300.0,29.1102,29.1102,29.1102,29.1102,1300.0
2009-09-14 13:05:00,40.18,40.18,40.18,40.18,0.0,29.1102,29.1102,29.1102,29.1102,0.0
2009-09-14 13:10:00,40.2,40.21,40.2,40.21,800.0,29.1247,29.1319,29.1247,29.1319,800.0
2009-09-14 13:15:00,40.21,40.21,40.21,40.21,0.0,29.1319,29.1319,29.1319,29.1319,0.0
2009-09-14 13:20:00,40.19,40.19,40.19,40.19,100.0,29.1174,29.1174,29.1174,29.1174,100.0
2009-09-14 13:25:00,40.19,40.19,40.19,40.19,0.0,29.1174,29.1174,29.1174,29.1174,0.0
2009-09-14 13:30:00,40.19,40.19,40.19,40.19,0.0,29.1174,29.1174,29.1174,29.1174,0.0
2009-09-14 13:35:00,40.19,40.19,40.19,40.19,0.0,29.1174,29.1174,29.1174,29.1174,0.0
2009-09-14 13:40:00,40.19,40.19,40.19,40.19,0.0,29.1174,29.1174,29.1174,29.1174,0.0
2009-09-14 13:45:00,40.19,40.19,40.19,40.19,0.0,29.1174,29.1174,29.1174,29.1174,0.0
2009-09-14 13:50:00,40.24,40.27,40.24,40.27,200.0,29.1537,29.1754,29.1537,29.1754,200.0
2009-09-14 13:55:00,40.27,40.27,40.27,40.27,0.0,29.1754,29.1754,29.1754,29.1754,0.0
2009-09-14 14:00:00,40.27,40.27,40.27,40.27,0.0,29.1754,29.1754,29.1754,29.1754,0.0
2009-09-14 14:05:00,40.27,40.27,40.27,40.27,0.0,29.1754,29.1754,29.1754,29.1754,0.0
2009-09-14 14:10:00,40.24,40.26,40.24,40.26,500.0,29.1537,29.1682,29.1537,29.1682,500.0
2009-09-14 14:15:00,40.26,40.26,40.26,40.26,0.0,29.1682,29.1682,29.1682,29.1682,0.0
2009-09-14 14:20:00,40.25,40.25,40.25,40.25,500.0,29.1609,29.1609,29.1609,29.1609,500.0
2009-09-14 14:25:00,40.3,40.36,40.3,40.36,300.0,29.1971,29.2406,29.1971,29.2406,300.0
2009-09-14 14:30:00,40.37,40.38,40.37,40.38,300.0,29.2479,29.2551,29.2479,29.2551,300.0
2009-09-14 14:35:00,40.38,40.38,40.38,40.38,200.0,29.2551,29.2551,29.2551,29.2551,200.0
2009-09-14 14:40:00,40.39,40.39,40.39,40.39,200.0,29.2623,29.2623,29.2623,29.2623,200.0
2009-09-14 14:45:00,40.42,40.42,40.39,40.39,200.0,29.2841,29.2841,29.2623,29.2623,200.0
2009-09-14 14:50:00,40.39,40.39,40.39,40.39,0.0,29.2623,29.2623,29.2623,29.2623,0.0
2009-09-14 14:55:00,40.39,40.39,40.39,40.39,0.0,29.2623,29.2623,29.2623,29.2623,0.0
2009-09-14 15:00:00,40.39,40.39,40.39,40.39,0.0,29.2623,29.2623,29.2623,29.2623,0.0
2009-09-14 15:05:00,40.38,40.38,40.38,40.38,500.0,29.2551,29.2551,29.2551,29.2551,500.0
2009-09-14 15:10:00,40.38,40.38,40.38,40.38,300.0,29.2551,29.2551,29.2551,29.2551,300.0
2009-09-14 15:15:00,40.38,40.38,40.38,40.38,100.0,29.2551,29.2551,29.2551,29.2551,100.0
2009-09-14 15:20:00,40.39,40.39,40.38,40.38,500.0,29.2623,29.2623,29.2551,29.2551,500.0
2009-09-14 15:25:00,40.37,40.37,40.36,40.36,2500.0,29.2479,29.2479,29.2406,29.2406,2500.0
2009-09-14 15:30:00,40.36,40.36,40.36,40.36,0.0,29.2406,29.2406,29.2406,29.2406,0.0
2009-09-14 15:35:00,40.36,40.36,40.36,40.36,0.0,29.2406,29.2406,29.2406,29.2406,0.0
2009-09-14 15:40:00,40.36,40.36,40.36,40.36,0.0,29.2406,29.2406,29.2406,29.2406,0.0
2009-09-14 15:45:00,40.4,40.4,40.4,40.4,100.0,29.2696,29.2696,29.2696,29.2696,100.0
2009-09-14 15:50:00,40.46,40.46,40.46,40.46,4900.0,29.3131,29.3131,29.3131,29.3131,4900.0
2009-09-14 15:55:00,40.46,40.48,40.42,40.42,2800.0,29.3131,29.3276,29.2841,29.2841,2800.0
2009-09-15 09:35:00,40.43,40.43,40.43,40.43,200.0,29.2913,29.2913,29.2913,29.2913,200.0
2009-09-15 09:40:00,40.47,40.47,40.47,40.47,1200.0,29.3203,29.3203,29.3203,29.3203,1200.0
2009-09-15 09:45:00,40.45,40.47,40.45,40.45,13500.0,29.3058,29.3203,29.3058,29.3058,13500.0
2009-09-15 09:50:00,40.38,40.38,40.37,40.37,800.0,29.2551,29.2551,29.2479,29.2479,800.0
2009-09-15 09:55:00,40.37,40.37,40.37,40.37,0.0,29.2479,29.2479,29.2479,29.2479,0.0
2009-09-15 10:00:00,40.37,40.37,40.37,40.37,0.0,29.2479,29.2479,29.2479,29.2479,0.0
2009-09-15 10:05:00,40.23,40.27,40.23,40.27,86600.0,29.1464,29.1754,29.1464,29.1754,86600.0
2009-09-15 10:10:00,40.32,40.32,40.25,40.25,5000.0,29.2116,29.2116,29.1609,29.1609,5000.0
2009-09-15 10:15:00,40.21,40.21,40.21,40.21,2000.0,29.1319,29.1319,29.1319,29.1319,2000.0
2009-09-15 10:20:00,40.2,40.26,40.2,40.26,2500.0,29.1247,29.1682,29.1247,29.1682,2500.0
2009-09-15 10:25:00,40.22,40.24,40.22,40.24,900.0,29.1392,29.1537,29.1392,29.1537,900.0
2009-09-15 10:30:00,40.24,40.24,40.24,40.24,0.0,29.1537,29.1537,29.1537,29.1537,0.0
2009-09-15 10:35:00,40.34,40.35,40.34,40.34,7200.0,29.2261,29.2334,29.2261,29.2261,7200.0
2009-09-15 10:40:00,40.34,40.34,40.34,40.34,0.0,29.2261,29.2261,29.2261,29.2261,0.0
2009-09-15 10:45:00,40.41,40.42,40.41,40.42,204200.0,29.2768,29.2841,29.2768,29.2841,204200.0
2009-09-15 10:50:00,40.37,40.37,40.37,40.37,300.0,29.2479,29.2479,29.2479,29.2479,300.0
2009-09-15 10:55:00,40.33,40.33,40.33,40.33,500.0,29.2189,29.2189,29.2189,29.2189,500.0
2009-09-15 11:00:00,40.35,40.35,40.35,40.35,300.0,29.2334,29.2334,29.2334,29.2334,300.0
2009-09-15 11:05:00,40.35,40.35,40.35,40.35,0.0,29.2334,29.2334,29.2334,29.2334,0.0
2009-09-15 11:10:00,40.35,40.35,40.35,40.35,0.0,29.2334,29.2334,29.2334,29.2334,0.0
2009-09-15 11:15:00,40.35,40.35,40.35,40.35,0.0,29.2334,29.2334,29.2334,29.2334,0.0
2009-09-15 11:20:00,40.35,40.35,40.35,40.35,0.0,29.2334,29.2334,29.2334,29.2334,0.0
2009-09-15 11:25:00,40.38,40.38,40.3,40.32,907000.0,29.2551,29.2551,29.1971,29.2116,907000.0
2009-09-15 11:30:00,40.32,40.37,40.27,40.31,605700.0,29.2116,29.2479,29.1754,29.2044,605700.0
2009-09-15 11:35:00,40.31,40.33,40.31,40.33,2000.0,29.2044,29.2189,29.2044,29.2189,2000.0
2009-09-15 11:40:00,40.35,40.35,40.35,40.35,100.0,29.2334,29.2334,29.2334,29.2334,100.0
2009-09-15 11:45:00,40.35,40.35,40.35,40.35,0.0,29.2334,29.2334,29.2334,29.2334,0.0
2009-09-15 11:50:00,40.35,40.35,40.35,40.35,0.0,29.2334,29.2334,29.2334,29.2334,0.0
2009-09-15 11:55:00,40.35,40.35,40.35,40.35,0.0,29.2334,29.2334,29.2334,29.2334,0.0
2009-09-15 12:00:00,40.35,40.35,40.35,40.35,0.0,29.2334,29.2334,29.2334,29.2334,0.0
2009-09-15 12:05:00,40.35,40.35,40.35,40.35,0.0,29.2334,29.2334,29.2334,29.2334,0.0
2009-09-15 12:10:00,40.35,40.35,40.35,40.35,0.0,29.2334,29.2334,29.2334,29.2334,0.0
2009-09-15 12:15:00,40.45,40.45,40.45,40.45,5000.0,29.3058,29.3058,29.3058,29.3058,5000.0
2009-09-15 12:20:00,40.45,40.45,40.45,40.45,0.0,29.3058,29.3058,29.3058,29.3058,0.0
2009-09-15 12:25:00,40.45,40.45,40.45,40.45,0.0,29.3058,29.3058,29.3058,29.3058,0.0
2009-09-15 12:30:00,40.4,40.4,40.39,40.39,800.0,29.2696,29.2696,29.2623,29.2623,800.0
2009-09-15 12:35:00,40.4,40.4,40.4,40.4,100.0,29.2696,29.2696,29.2696,29.2696,100.0
2009-09-15 12:40:00,40.43,40.43,40.43,40.43,100.0,29.2913,29.2913,29.2913,29.2913,100.0
2009-09-15 12:45:00,40.41,40.41,40.41,40.41,100.0,29.2768,29.2768,29.2768,29.2768,100.0
2009-09-15 12:50:00,40.44,40.44,40.44,40.44,100.0,29.2986,29.2986,29.2986,29.2986,100.0
2009-09-15 12:55:00,40.51,40.51,40.51,40.51,500.0,29.3493,29.3493,29.3493,29.3493,500.0
2009-09-15 13:00:00,40.51,40.51,40.51,40.51,0.0,29.3493,29.3493,29.3493,29.3493,0.0
2009-09-15 13:05:00,40.51,40.51,40.51,40.51,0.0,29.3493,29.3493,29.3493,29.3493,0.0
2009-09-15 13:10:00,40.51,40.51,40.51,40.51,0.0,29.3493,29.3493,29.3493,29.3493,0.0
2009-09-15 13:15:00,40.59,40.59,40.59,40.59,300.0,29.4072,29.4072,29.4072,29.4072,300.0
2009-09-15 13:20:00,40.55,40.55,40.55,40.55,100.0,29.3783,29.3783,29.3783,29.3783,100.0
2009-09-15 13:25:00,40.55,40.55,40.55,40.55,0.0,29.3783,29.3783,29.3783,29.3783,0.0
2009-09-15 13:30:00,40.56,40.56,40.56,40.56,200.0,29.3855,29.3855,29.3855,29.3855,200.0
2009-09-15 13:35:00,40.56,40.56,40.56,40.56,0.0,29.3855,29.3855,29.3855,29.3855,0.0
2009-09-15 13:40:00,40.56,40.56,40.56,40.56,0.0,29.3855,29.3855,29.3855,29.3855,0.0
2009-09-15 13:45:00,40.56,40.56,40.56,40.56,0.0,29.3855,29.3855,29.3855,29.3855,0.0
2009-09-15 13:50:00,40.56,40.56,40.56,40.56,0.0,29.3855,29.3855,29.3855,29.3855,0.0
2009-09-15 13:55:00,40.67,40.67,40.67,40.67,100.0,29.4652,29.4652,29.4652,29.4652,100.0
2009-09-15 14:00:00,40.63,40.63,40.63,40.63,200.0,29.4362,29.4362,29.4362,29.4362,200.0
2009-09-15 14:05:00,40.61,40.61,40.61,40.61,1000.0,29.4217,29.4217,29.4217,29.4217,1000.0
2009-09-15 14:10:00,40.61,40.61,40.61,40.61,0.0,29.4217,29.4217,29.4217,29.4217,0.0
2009-09-15 14:15:00,40.61,40.61,40.61,40.61,0.0,29.4217,29.4217,29.4217,29.4217,0.0
2009-09-15 14:20:00,40.62,40.62,40.62,40.62,900.0,29.429,29.429,29.429,29.429,900.0
2009-09-15 14:25:00,40.62,40.62,40.62,40.62,0.0,29.429,29.429,29.429,29.429,0.0
2009-09-15 14:30:00,40.62,40.62,40.62,40.62,0.0,29.429,29.429,29.429,29.429,0.0
2009-09-15 14:35:00,40.62,40.62,40.62,40.62,0.0,29.429,29.429,29.429,29.429,0.0
2009-09-15 14:40:00,40.62,40.62,40.62,40.62,0.0,29.429,29.429,29.429,29.429,0.0
2009-09-15 14:45:00,40.54,40.54,40.54,40.54,200.0,29.371,29.371,29.371,29.371,200.0
2009-09-15 14:50:00,40.54,40.54,40.54,40.54,0.0,29.371,29.371,29.371,29.371,0.0
2009-09-15 14:55:00,40.58,40.59,40.58,40.59,400.0,29.4,29.4072,29.4,29.4072,400.0
2009-09-15 15:00:00,40.6,40.6,40.59,40.59,2000.0,29.4145,29.4145,29.4072,29.4072,2000.0
2009-09-15 15:05:00,40.59,40.59,40.59,40.59,0.0,29.4072,29.4072,29.4072,29.4072,0.0
2009-09-15 15:10:00,40.59,40.59,40.59,40.59,0.0,29.4072,29.4072,29.4072,29.4072,0.0
2009-09-15 15:15:00,40.63,40.66,40.63,40.65,24700.0,29.4362,29.458,29.4362,29.4507,24700.0
2009-09-15 15:20:00,40.65,40.65,40.65,40.65,0.0,29.4507,29.4507,29.4507,29.4507,0.0
2009-09-15 15:25:00,40.65,40.65,40.65,40.65,0.0,29.4507,29.4507,29.4507,29.4507,0.0
2009-09-15 15:30:00,40.7,40.7,40.7,40.7,100.0,29.4869,29.4869,29.4869,29.4869,100.0
2009-09-15 15:35:00,40.62,40.62,40.62,40.62,200.0,29.429,29.429,29.429,29.429,200.0
2009-09-15 15:40:00,40.6,40.6,40.59,40.6,3400.0,29.4145,29.4145,29.4072,29.4145,3400.0
2009-09-15 15:45:00,40.59,40.62,40.59,40.62,1400.0,29.4072,29.429,29.4072,29.429,1400.0
2009-09-15 15:50:00,40.6,40.6,40.6,40.6,400.0,29.4145,29.4145,29.4145,29.4145,400.0
2009-09-15 15:55:00,40.6,40.6,40.58,40.58,400.0,29.4145,29.4145,29.4,29.4,400.0
2009-09-16 09:30:00,40.98,41.11,40.98,41.01,28000.0,29.6898,29.784,29.6898,29.7115,28000.0
2009-09-16 09:35:00,41.02,41.02,40.92,40.94,4200.0,29.7188,29.7188,29.6463,29.6608,4200.0
2009-09-16 09:40:00,40.91,40.92,40.87,40.87,6300.0,29.6391,29.6463,29.6101,29.6101,6300.0
2009-09-16 09:45:00,40.87,40.87,40.85,40.86,1000.0,29.6101,29.6101,29.5956,29.6029,1000.0
2009-09-16 09:50:00,40.85,40.85,40.83,40.83,1300.0,29.5956,29.5956,29.5811,29.5811,1300.0
2009-09-16 09:55:00,40.83,40.9,40.83,40.9,6700.0,29.5811,29.6318,29.5811,29.6318,6700.0
2009-09-16 10:00:00,40.92,40.93,40.89,40.92,2500.0,29.6463,29.6536,29.6246,29.6463,2500.0
2009-09-16 10:05:00,40.96,40.98,40.95,40.97,1000.0,29.6753,29.6898,29.6681,29.6826,1000.0
2009-09-16 10:10:00,40.96,40.97,40.95,40.97,2300.0,29.6753,29.6826,29.6681,29.6826,2300.0
2009-09-16 10:15:00,40.97,40.97,40.96,40.96,400.0,29.6826,29.6826,29.6753,29.6753,400.0
2009-09-16 10:20:00,40.95,40.95,40.9,40.9,6100.0,29.6681,29.6681,29.6318,29.6318,6100.0
2009-09-16 10:25:00,40.86,40.89,40.86,40.89,400.0,29.6029,29.6246,29.6029,29.6246,400.0
2009-09-16 10:30:00,40.92,40.95,40.92,40.92,600.0,29.6463,29.6681,29.6463,29.6463,600.0
2009-09-16 10:35:00,40.92,40.92,40.91,40.91,500.0,29.6463,29.6463,29.6391,29.6391,500.0
2009-09-16 10:40:00,40.97,40.97,40.97,40.97,600.0,29.6826,29.6826,29.6826,29.6826,600.0
2009-09-16 10:45:00,40.98,41.0,40.96,41.0,300.0,29.6898,29.7043,29.6753,29.7043,300.0
2009-09-16 10:50:00,41.0,41.0,41.0,41.0,0.0,29.7043,29.7043,29.7043,29.7043,0.0
2009-09-16 10:55:00,41.08,41.08,41.05,41.06,900.0,29.7622,29.7622,29.7405,29.7478,900.0
2009-09-16 11:00:00,41.04,41.04,41.04,41.04,400.0,29.7333,29.7333,29.7333,29.7333,400.0
2009-09-16 11:05:00,41.04,41.04,41.02,41.02,1600.0,29.7333,29.7333,29.7188,29.7188,1600.0
2009-09-16 11:10:00,41.07,41.07,41.06,41.06,11500.0,29.755,29.755,29.7478,29.7478,11500.0
2009-09-16 11:15:00,41.06,41.06,41.06,41.06,0.0,29.7478,29.7478,29.7478,29.7478,0.0
2009-09-16 11:20:00,41.05,41.05,41.01,41.01,4300.0,29.7405,29.7405,29.7115,29.7115,4300.0
2009-09-16 11:25:00,41.01,41.01,41.01,41.01,0.0,29.7115,29.7115,29.7115,29.7115,0.0
2009-09-16 11:30:00,41.02,41.02,41.02,41.02,100.0,29.7188,29.7188,29.7188,29.7188,100.0
2009-09-16 11:35:00,41.06,41.06,41.06,41.06,200.0,29.7478,29.7478,29.7478,29.7478,200.0
2009-09-16 11:40:00,41.07,41.07,41.07,41.07,800.0,29.755,29.755,29.755,29.755,800.0
2009-09-16 11:45:00,41.15,41.15,41.09,41.09,1900.0,29.813,29.813,29.7695,29.7695,1900.0
2009-09-16 11:50:00,41.09,41.09,41.09,41.09,0.0,29.7695,29.7695,29.7695,29.7695,0.0
2009-09-16 11:55:00,41.11,41.11,41.11,41.11,100.0,29.784,29.784,29.784,29.784,100.0
2009-09-16 12:00:00,41.19,41.19,41.19,41.19,100.0,29.8419,29.8419,29.8419,29.8419,100.0
2009-09-16 12:05:00,41.23,41.23,41.23,41.23,100.0,29.8709,29.8709,29.8709,29.8709,100.0
2009-09-16 12:10:00,41.21,41.21,41.2,41.21,500.0,29.8564,29.8564,29.8492,29.8564,500.0
2009-09-16 12:15:00,41.21,41.21,41.2,41.21,800.0,29.8564,29.8564,29.8492,29.8564,800.0
2009-09-16 12:20:00,41.24,41.25,41.24,41.25,700.0,29.8782,29.8854,29.8782,29.8854,700.0
2009-09-16 12:25:00,41.27,41.27,41.22,41.22,1000.0,29.8999,29.8999,29.8637,29.8637,1000.0
2009-09-16 12:30:00,41.2,41.2,41.18,41.2,500.0,29.8492,29.8492,29.8347,29.8492,500.0
2009-09-16 12:35:00,41.21,41.21,41.21,41.21,1600.0,29.8564,29.8564,29.8564,29.8564,1600.0
2009-09-16 12:40:00,41.21,41.21,41.21,41.21,300.0,29.8564,29.8564,29.8564,29.8564,300.0
2009-09-16 12:45:00,41.23,41.23,41.23,41.23,1100.0,29.8709,29.8709,29.8709,29.8709,1100.0
2009-09-16 12:50:00,41.22,41.22,41.2,41.2,900.0,29.8637,29.8637,29.8492,29.8492,900.0
2009-09-16 12:55:00,41.2,41.2,41.17,41.17,400.0,29.8492,29.8492,29.8275,29.8275,400.0
2009-09-16 13:00:00,41.17,41.22,41.17,41.22,600.0,29.8275,29.8637,29.8275,29.8637,600.0
2009-09-16 13:05:00,41.2,41.2,41.2,41.2,400.0,29.8492,29.8492,29.8492,29.8492,400.0
2009-09-16 13:10:00,41.2,41.2,41.19,41.19,800.0,29.8492,29.8492,29.8419,29.8419,800.0
2009-09-16 13:15:00,41.24,41.28,41.24,41.28,5400.0,29.8782,29.9071,29.8782,29.9071,5400.0
2009-09-16 13:20:00,41.29,41.29,41.28,41.28,200.0,29.9144,29.9144,29.9071,29.9071,200.0
2009-09-16 13:25:00,41.28,41.28,41.28,41.28,0.0,29.9071,29.9071,29.9071,29.9071,0.0
2009-09-16 13:30:00,41.3,41.31,41.28,41.28,800.0,29.9216,29.9289,29.9071,29.9071,800.0
2009-09-16 13:35:00,41.27,41.27,41.25,41.25,700.0,29.8999,29.8999,29.8854,29.8854,700.0
2009-09-16 13:40:00,41.25,41.25,41.25,41.25,0.0,29.8854,29.8854,29.8854,29.8854,0.0
2009-09-16 13:45:00,41.28,41.28,41.27,41.27,1300.0,29.9071,29.9071,29.8999,29.8999,1300.0
2009-09-16 13:50:00,41.26,41.26,41.25,41.25,400.0,29.8927,29.8927,29.8854,29.8854,400.0
2009-09-16 13:55:00,41.27,41.27,41.27,41.27,400.0,29.8999,29.8999,29.8999,29.8999,400.0
2009-09-16 14:00:00,41.29,41.29,41.29,41.29,7000.0,29.9144,29.9144,29.9144,29.9144,7000.0
2009-09-16 14:05:00,41.3,41.3,41.29,41.29,600.0,29.9216,29.9216,29.9144,29.9144,600.0
2009-09-16 14:10:00,41.31,41.31,41.3,41.3,400.0,29.9289,29.9289,29.9216,29.9216,400.0
2009-09-16 14:15:00,41.31,41.34,41.31,41.32,3000.0,29.9289,29.9506,29.9289,29.9361,3000.0
2009-09-16 14:20:00,41.31,41.32,41.31,41.32,400.0,29.9289,29.9361,29.9289,29.9361,400.0
2009-09-16 14:25:00,41.32,41.32,41.3,41.3,1100.0,29.9361,29.9361,29.9216,29.9216,1100.0
2009-09-16 14:30:00,41.3,41.32,41.3,41.3,700.0,29.9216,29.9361,29.9216,29.9216,700.0
2009-09-16 14:35:00,41.3,41.3,41.28,41.28,1000.0,29.9216,29.9216,29.9071,29.9071,1000.0
2009-09-16 14:40:00,41.33,41.33,41.3,41.3,1000.0,29.9434,29.9434,29.9216,29.9216,1000.0
2009-09-16 14:45:00,41.29,41.29,41.25,41.26,2600.0,29.9144,29.9144,29.8854,29.8927,2600.0
2009-09-16 14:50:00,41.28,41.32,41.28,41.31,900.0,29.9071,29.9361,29.9071,29.9289,900.0
2009-09-16 14:55:00,41.31,41.31,41.26,41.26,900.0,29.9289,29.9289,29.8927,29.8927,900.0
2009-09-16 15:00:00,41.25,41.26,41.23,41.26,1600.0,29.8854,29.8927,29.8709,29.8927,1600.0
2009-09-16 15:05:00,41.26,41.26,41.24,41.24,6200.0,29.8927,29.8927,29.8782,29.8782,6200.0
2009-09-16 15:10:00,41.23,41.24,41.23,41.23,1400.0,29.8709,29.8782,29.8709,29.8709,1400.0
2009-09-16 15:15:00,41.25,41.25,41.25,41.25,400.0,29.8854,29.8854,29.8854,29.8854,400.0
2009-09-16 15:20:00,41.27,41.29,41.27,41.27,1500.0,29.8999,29.9144,29.8999,29.8999,1500.0
2009-09-16 15:25:00,41.29,41.31,41.27,41.29,1400.0,29.9144,29.9289,29.8999,29.9144,1400.0
2009-09-16 15:30:00,41.3,41.3,41.26,41.26,1100.0,29.9216,29.9216,29.8927,29.8927,1100.0
2009-09-16 15:35:00,41.29,41.31,41.29,41.31,700.0,29.9144,29.9289,29.9144,29.9289,700.0
2009-09-16 15:40:00,41.31,41.32,41.3,41.32,1100.0,29.9289,29.9361,29.9216,29.9361,1100.0
2009-09-16 15:45:00,41.32,41.36,41.32,41.35,1800.0,29.9361,29.9651,29.9361,29.9579,1800.0
2009-09-16 15:50:00,41.34,41.34,41.32,41.32,3200.0,29.9506,29.9506,29.9361,29.9361,3200.0
2009-09-16 15:55:00,41.33,41.33,41.31,41.32,3100.0,29.9434,29.9434,29.9289,29.9361,3100.0
2009-09-17 09:30:00,41.33,41.33,41.22,41.22,2800.0,29.9434,29.9434,29.8637,29.8637,2800.0
2009-09-17 09:35:00,41.29,41.29,41.28,41.28,800.0,29.9144,29.9144,29.9071,29.9071,800.0
2009-09-17 09:40:00,41.26,41.26,41.22,41.22,500.0,29.8927,29.8927,29.8637,29.8637,500.0
2009-09-17 09:45:00,41.28,41.28,41.28,41.28,200.0,29.9071,29.9071,29.9071,29.9071,200.0
2009-09-17 09:50:00,41.3,41.3,41.3,41.3,200.0,29.9216,29.9216,29.9216,29.9216,200.0
2009-09-17 09:55:00,41.3,41.3,41.3,41.3,0.0,29.9216,29.9216,29.9216,29.9216,0.0
2009-09-17 10:00:00,41.44,41.48,41.35,41.35,1900.0,30.0231,30.052,29.9579,29.9579,1900.0
2009-09-17 10:05:00,41.35,41.35,41.35,41.35,0.0,29.9579,29.9579,29.9579,29.9579,0.0
2009-09-17 10:10:00,41.43,41.45,41.43,41.45,300.0,30.0158,30.0303,30.0158,30.0303,300.0
2009-09-17 10:15:00,41.37,41.37,41.37,41.37,400.0,29.9724,29.9724,29.9724,29.9724,400.0
2009-09-17 10:20:00,41.37,41.37,41.37,41.37,0.0,29.9724,29.9724,29.9724,29.9724,0.0
2009-09-17 10:25:00,41.31,41.31,41.31,41.31,4000.0,29.9289,29.9289,29.9289,29.9289,4000.0
2009-09-17 10:30:00,41.25,41.29,41.25,41.29,2500.0,29.8854,29.9144,29.8854,29.9144,2500.0
2009-09-17 10:35:00,41.37,41.37,41.37,41.37,100.0,29.9724,29.9724,29.9724,29.9724,100.0
2009-09-17 10:40:00,41.35,41.35,41.32,41.32,300.0,29.9579,29.9579,29.9361,29.9361,300.0
2009-09-17 10:45:00,41.32,41.32,41.32,41.32,0.0,29.9361,29.9361,29.9361,29.9361,0.0
2009-09-17 10:50:00,41.32,41.32,41.32,41.32,0.0,29.9361,29.9361,29.9361,29.9361,0.0
2009-09-17 10:55:00,41.42,41.42,41.42,41.42,100.0,30.0086,30.0086,30.0086,30.0086,100.0
2009-09-17 11:00:00,41.41,41.41,41.39,41.39,300.0,30.0013,30.0013,29.9868,29.9868,300.0
2009-09-17 11:05:00,41.39,41.39,41.39,41.39,0.0,29.9868,29.9868,29.9868,29.9868,0.0
2009-09-17 11:10:00,41.39,41.39,41.39,41.39,0.0,29.9868,29.9868,29.9868,29.9868,0.0
2009-09-17 11:15:00,41.39,41.39,41.39,41.39,0.0,29.9868,29.9868,29.9868,29.9868,0.0
2009-09-17 11:20:00,41.39,41.39,41.39,41.39,0.0,29.9868,29.9868,29.9868,29.9868,0.0
2009-09-17 11:25:00,41.46,41.46,41.44,41.44,500.0,30.0376,30.0376,30.0231,30.0231,500.0
2009-09-17 11:30:00,41.44,41.44,41.44,41.44,0.0,30.0231,30.0231,30.0231,30.0231,0.0
2009-09-17 11:35:00,41.39,41.39,41.33,41.33,5400.0,29.9868,29.9868,29.9434,29.9434,5400.0
2009-09-17 11:40:00,41.35,41.37,41.35,41.37,300.0,29.9579,29.9724,29.9579,29.9724,300.0
2009-09-17 11:45:00,41.33,41.33,41.33,41.33,100.0,29.9434,29.9434,29.9434,29.9434,100.0
2009-09-17 11:50:00,41.33,41.33,41.25,41.25,10100.0,29.9434,29.9434,29.8854,29.8854,10100.0
2009-09-17 11:55:00,41.22,41.22,41.22,41.22,300.0,29.8637,29.8637,29.8637,29.8637,300.0
2009-09-17 12:00:00,41.26,41.26,41.26,41.26,100.0,29.8927,29.8927,29.8927,29.8927,100.0
2009-09-17 12:05:00,41.23,41.26,41.23,41.26,300.0,29.8709,29.8927,29.8709,29.8927,300.0
2009-09-17 12:10:00,41.22,41.22,41.22,41.22,200.0,29.8637,29.8637,29.8637,29.8637,200.0
2009-09-17 12:15:00,41.16,41.16,41.16,41.16,100.0,29.8202,29.8202,29.8202,29.8202,100.0
2009-09-17 12:20:00,41.11,41.11,41.11,41.11,100.0,29.784,29.784,29.784,29.784,100.0
2009-09-17 12:25:00,41.19,41.2,41.19,41.2,200.0,29.8419,29.8492,29.8419,29.8492,200.0
2009-09-17 12:30:00,41.2,41.2,41.2,41.2,0.0,29.8492,29.8492,29.8492,29.8492,0.0
2009-09-17 12:35:00,41.18,41.18,41.16,41.16,200.0,29.8347,29.8347,29.8202,29.8202,200.0
2009-09-17 12:40:00,41.16,41.16,41.16,41.16,0.0,29.8202,29.8202,29.8202,29.8202,0.0
2009-09-17 12:45:00,41.16,41.16,41.16,41.16,0.0,29.8202,29.8202,29.8202,29.8202,0.0
2009-09-17 12:50:00,41.16,41.16,41.16,41.16,0.0,29.8202,29.8202,29.8202,29.8202,0.0
2009-09-17 12:55:00,41.06,41.06,41.06,41.06,100.0,29.7478,29.7478,29.7478,29.7478,100.0
2009-09-17 13:00:00,41.06,41.06,41.06,41.06,0.0,29.7478,29.7478,29.7478,29.7478,0.0
2009-09-17 13:05:00,41.05,41.05,41.05,41.05,100.0,29.7405,29.7405,29.7405,29.7405,100.0
2009-09-17 13:10:00,41.05,41.05,41.05,41.05,0.0,29.7405,29.7405,29.7405,29.7405,0.0
2009-09-17 13:15:00,41.05,41.05,41.05,41.05,0.0,29.7405,29.7405,29.7405,29.7405,0.0
2009-09-17 13:20:00,41.05,41.05,41.05,41.05,0.0,29.7405,29.7405,29.7405,29.7405,0.0
2009-09-17 13:25:00,41.0,41.0,41.0,41.0,100.0,29.7043,29.7043,29.7043,29.7043,100.0
2009-09-17 13:30:00,41.0,41.0,41.0,41.0,0.0,29.7043,29.7043,29.7043,29.7043,0.0
2009-09-17 13:35:00,41.0,41.0,41.0,41.0,100.0,29.7043,29.7043,29.7043,29.7043,100.0
2009-09-17 13:40:00,41.0,41.0,41.0,41.0,900.0,29.7043,29.7043,29.7043,29.7043,900.0
2009-09-17 13:45:00,41.0,41.0,41.0,41.0,0.0,29.7043,29.7043,29.7043,29.7043,0.0
2009-09-17 13:50:00,41.0,41.0,41.0,41.0,0.0,29.7043,29.7043,29.7043,29.7043,0.0
2009-09-17 13:55:00,41.0,41.0,41.0,41.0,0.0,29.7043,29.7043,29.7043,29.7043,0.0
2009-09-17 14:00:00,41.09,41.09,41.09,41.09,100.0,29.7695,29.7695,29.7695,29.7695,100.0
2009-09-17 14:05:00,41.09,41.09,41.09,41.09,0.0,29.7695,29.7695,29.7695,29.7695,0.0
2009-09-17 14:10:00,41.09,41.09,41.09,41.09,0.0,29.7695,29.7695,29.7695,29.7695,0.0
2009-09-17 14:15:00,41.09,41.09,41.09,41.09,100.0,29.7695,29.7695,29.7695,29.7695,100.0
2009-09-17 14:20:00,41.09,41.09,41.09,41.09,0.0,29.7695,29.7695,29.7695,29.7695,0.0
2009-09-17 14:25:00,41.09,41.09,41.09,41.09,0.0,29.7695,29.7695,29.7695,29.7695,0.0
2009-09-17 14:30:00,41.13,41.13,41.13,41.13,100.0,29.7985,29.7985,29.7985,29.7985,100.0
2009-09-17 14:35:00,41.14,41.15,41.13,41.15,2000.0,29.8057,29.813,29.7985,29.813,2000.0
2009-09-17 14:40:00,41.15,41.15,41.15,41.15,0.0,29.813,29.813,29.813,29.813,0.0
2009-09-17 14:45:00,41.18,41.18,41.18,41.18,100.0,29.8347,29.8347,29.8347,29.8347,100.0
2009-09-17 14:50:00,41.23,41.23,41.23,41.23,100.0,29.8709,29.8709,29.8709,29.8709,100.0
2009-09-17 14:55:00,41.23,41.23,41.23,41.23,0.0,29.8709,29.8709,29.8709,29.8709,0.0
2009-09-17 15:00:00,41.2,41.2,41.2,41.2,100.0,29.8492,29.8492,29.8492,29.8492,100.0
2009-09-17 15:05:00,41.16,41.16,41.16,41.16,100.0,29.8202,29.8202,29.8202,29.8202,100.0
2009-09-17 15:10:00,41.16,41.16,41.16,41.16,0.0,29.8202,29.8202,29.8202,29.8202,0.0
2009-09-17 15:15:00,41.16,41.16,41.16,41.16,100.0,29.8202,29.8202,29.8202,29.8202,100.0
2009-09-17 15:20:00,41.23,41.24,41.23,41.24,300.0,29.8709,29.8782,29.8709,29.8782,300.0
2009-09-17 15:25:00,41.24,41.24,41.24,41.24,0.0,29.8782,29.8782,29.8782,29.8782,0.0
2009-09-17 15:30:00,41.24,41.24,41.24,41.24,0.0,29.8782,29.8782,29.8782,29.8782,0.0
2009-09-17 15:35:00,41.24,41.24,41.24,41.24,0.0,29.8782,29.8782,29.8782,29.8782,0.0
2009-09-17 15:40:00,41.24,41.24,41.24,41.24,0.0,29.8782,29.8782,29.8782,29.8782,0.0
2009-09-17 15:45:00,41.24,41.24,41.24,41.24,0.0,29.8782,29.8782,29.8782,29.8782,0.0
2009-09-17 15:50:00,41.1,41.12,41.1,41.12,1600.0,29.7767,29.7912,29.7767,29.7912,1600.0
2009-09-17 15:55:00,41.16,42.15,41.16,41.18,5700.0,29.8202,30.5375,29.8202,29.8347,5700.0
2009-09-18 09:30:00,41.21,41.32,41.21,41.28,3300.0,29.8564,29.9361,29.8564,29.9071,3300.0
2009-09-18 09:35:00,41.35,41.35,41.28,41.28,1800.0,29.9579,29.9579,29.9071,29.9071,1800.0
2009-09-18 09:40:00,41.27,41.31,41.26,41.31,3400.0,29.8999,29.9289,29.8927,29.9289,3400.0
2009-09-18 09:45:00,41.29,41.29,41.29,41.29,900.0,29.9144,29.9144,29.9144,29.9144,900.0
2009-09-18 09:50:00,41.28,41.3,41.24,41.27,3000.0,29.9071,29.9216,29.8782,29.8999,3000.0
2009-09-18 09:55:00,41.25,41.25,41.1,41.23,8300.0,29.8854,29.8854,29.7767,29.8709,8300.0
2009-09-18 10:00:00,41.21,41.23,41.19,41.23,3500.0,29.8564,29.8709,29.8419,29.8709,3500.0
2009-09-18 10:05:00,41.21,41.21,41.1,41.14,3300.0,29.8564,29.8564,29.7767,29.8057,3300.0
2009-09-18 10:10:00,41.16,41.16,41.04,41.16,22000.0,29.8202,29.8202,29.7333,29.8202,22000.0
2009-09-18 10:15:00,41.07,41.07,41.07,41.07,100.0,29.755,29.755,29.755,29.755,100.0
2009-09-18 10:20:00,41.07,41.07,41.07,41.07,0.0,29.755,29.755,29.755,29.755,0.0
2009-09-18 10:25:00,41.07,41.07,41.07,41.07,0.0,29.755,29.755,29.755,29.755,0.0
2009-09-18 10:30:00,41.07,41.07,41.07,41.07,0.0,29.755,29.755,29.755,29.755,0.0
2009-09-18 10:35:00,41.2,41.2,41.2,41.2,700.0,29.8492,29.8492,29.8492,29.8492,700.0
2009-09-18 10:40:00,41.2,41.2,41.2,41.2,0.0,29.8492,29.8492,29.8492,29.8492,0.0
2009-09-18 10:45:00,41.17,41.19,41.15,41.17,7500.0,29.8275,29.8419,29.813,29.8275,7500.0
2009-09-18 10:50:00,41.17,41.17,41.17,41.17,0.0,29.8275,29.8275,29.8275,29.8275,0.0
2009-09-18 10:55:00,41.17,41.17,41.17,41.17,0.0,29.8275,29.8275,29.8275,29.8275,0.0
2009-09-18 11:00:00,41.19,41.19,41.19,41.19,100.0,29.8419,29.8419,29.8419,29.8419,100.0
2009-09-18 11:05:00,41.22,41.22,41.22,41.22,400.0,29.8637,29.8637,29.8637,29.8637,400.0
2009-09-18 11:10:00,41.2,41.2,41.19,41.19,400.0,29.8492,29.8492,29.8419,29.8419,400.0
2009-09-18 11:15:00,41.21,41.21,41.19,41.2,2200.0,29.8564,29.8564,29.8419,29.8492,2200.0
2009-09-18 11:20:00,41.19,41.19,41.19,41.19,700.0,29.8419,29.8419,29.8419,29.8419,700.0
2009-09-18 11:25:00,41.19,41.2,41.19,41.2,300.0,29.8419,29.8492,29.8419,29.8492,300.0
2009-09-18 11:30:00,41.2,41.2,41.2,41.2,0.0,29.8492,29.8492,29.8492,29.8492,0.0
2009-09-18 11:35:00,41.2,41.2,41.2,41.2,0.0,29.8492,29.8492,29.8492,29.8492,0.0
2009-09-18 11:40:00,41.2,41.2,41.2,41.2,0.0,29.8492,29.8492,29.8492,29.8492,0.0
2009-09-18 11:45:00,41.2,41.2,41.2,41.2,300.0,29.8492,29.8492,29.8492,29.8492,300.0
2009-09-18 11:50:00,41.19,41.19,41.19,41.19,300.0,29.8419,29.8419,29.8419,29.8419,300.0
2009-09-18 11:55:00,41.21,41.21,41.15,41.15,1400.0,29.8564,29.8564,29.813,29.813,1400.0
2009-09-18 12:00:00,41.15,41.15,41.15,41.15,0.0,29.813,29.813,29.813,29.813,0.0
2009-09-18 12:05:00,41.15,41.15,41.15,41.15,0.0,29.813,29.813,29.813,29.813,0.0
2009-09-18 12:10:00,41.16,41.16,41.16,41.16,100.0,29.8202,29.8202,29.8202,29.8202,100.0
2009-09-18 12:15:00,41.19,41.19,41.19,41.19,1800.0,29.8419,29.8419,29.8419,29.8419,1800.0
2009-09-18 12:20:00,41.16,41.16,41.16,41.16,100.0,29.8202,29.8202,29.8202,29.8202,100.0
2009-09-18 12:25:00,41.16,41.16,41.16,41.16,0.0,29.8202,29.8202,29.8202,29.8202,0.0
2009-09-18 12:30:00,41.16,41.16,41.16,41.16,0.0,29.8202,29.8202,29.8202,29.8202,0.0
2009-09-18 12:35:00,41.16,41.16,41.16,41.16,0.0,29.8202,29.8202,29.8202,29.8202,0.0
2009-09-18 12:40:00,41.16,41.16,41.16,41.16,0.0,29.8202,29.8202,29.8202,29.8202,0.0
2009-09-18 12:45:00,41.16,41.16,41.16,41.16,0.0,29.8202,29.8202,29.8202,29.8202,0.0
2009-09-18 12:50:00,41.16,41.16,41.16,41.16,0.0,29.8202,29.8202,29.8202,29.8202,0.0
2009-09-18 12:55:00,41.27,41.27,41.27,41.27,2300.0,29.8999,29.8999,29.8999,29.8999,2300.0
2009-09-18 13:00:00,41.28,41.28,41.28,41.28,100.0,29.9071,29.9071,29.9071,29.9071,100.0
2009-09-18 13:05:00,41.31,41.31,41.31,41.31,100.0,29.9289,29.9289,29.9289,29.9289,100.0
2009-09-18 13:10:00,41.31,41.31,41.31,41.31,0.0,29.9289,29.9289,29.9289,29.9289,0.0
2009-09-18 13:15:00,41.29,41.29,41.27,41.27,300.0,29.9144,29.9144,29.8999,29.8999,300.0
2009-09-18 13:20:00,41.26,41.27,41.26,41.27,400.0,29.8927,29.8999,29.8927,29.8999,400.0
2009-09-18 13:25:00,41.28,41.28,41.28,41.28,100.0,29.9071,29.9071,29.9071,29.9071,100.0
2009-09-18 13:30:00,41.28,41.28,41.28,41.28,100.0,29.9071,29.9071,29.9071,29.9071,100.0
2009-09-18 13:35:00,41.28,41.29,41.27,41.27,300.0,29.9071,29.9144,29.8999,29.8999,300.0
2009-09-18 13:40:00,41.27,41.27,41.27,41.27,0.0,29.8999,29.8999,29.8999,29.8999,0.0
2009-09-18 13:45:00,41.27,41.27,41.27,41.27,0.0,29.8999,29.8999,29.8999,29.8999,0.0
2009-09-18 13:50:00,41.34,41.34,41.32,41.32,5400.0,29.9506,29.9506,29.9361,29.9361,5400.0
2009-09-18 13:55:00,41.33,41.33,41.33,41.33,100.0,29.9434,29.9434,29.9434,29.9434,100.0
2009-09-18 14:00:00,41.31,41.31,41.31,41.31,200.0,29.9289,29.9289,29.9289,29.9289,200.0
2009-09-18 14:05:00,41.31,41.31,41.31,41.31,0.0,29.9289,29.9289,29.9289,29.9289,0.0
2009-09-18 14:10:00,41.32,41.32,41.32,41.32,100.0,29.9361,29.9361,29.9361,29.9361,100.0
2009-09-18 14:15:00,41.34,41.36,41.34,41.36,1200.0,29.9506,29.9651,29.9506,29.9651,1200.0
2009-09-18 14:20:00,41.36,41.36,41.36,41.36,0.0,29.9651,29.9651,29.9651,29.9651,0.0
2009-09-18 14:25:00,41.34,41.34,41.32,41.32,400.0,29.9506,29.9506,29.9361,29.9361,400.0
2009-09-18 14:30:00,41.3,41.3,41.3,41.3,300.0,29.9216,29.9216,29.9216,29.9216,300.0
2009-09-18 14:35:00,41.3,41.3,41.3,41.3,200.0,29.9216,29.9216,29.9216,29.9216,200.0
2009-09-18 14:40:00,41.28,41.28,41.28,41.28,100.0,29.9071,29.9071,29.9071,29.9071,100.0
2009-09-18 14:45:00,41.27,41.27,41.27,41.27,100.0,29.8999,29.8999,29.8999,29.8999,100.0
2009-09-18 14:50:00,41.34,41.34,41.32,41.33,2100.0,29.9506,29.9506,29.9361,29.9434,2100.0
2009-09-18 14:55:00,41.33,41.33,41.3,41.3,400.0,29.9434,29.9434,29.9216,29.9216,400.0
2009-09-18 15:00:00,41.3,41.3,41.3,41.3,0.0,29.9216,29.9216,29.9216,29.9216,0.0
2009-09-18 15:05:00,41.31,41.31,41.31,41.31,400.0,29.9289,29.9289,29.9289,29.9289,400.0
2009-09-18 15:10:00,41.33,41.33,41.29,41.29,300.0,29.9434,29.9434,29.9144,29.9144,300.0
2009-09-18 15:15:00,41.32,41.32,41.32,41.32,100.0,29.9361,29.9361,29.9361,29.9361,100.0
2009-09-18 15:20:00,41.31,41.31,41.31,41.31,200.0,29.9289,29.9289,29.9289,29.9289,200.0
2009-09-18 15:25:00,41.33,41.37,41.33,41.37,300.0,29.9434,29.9724,29.9434,29.9724,300.0
2009-09-18 15:30:00,41.3,41.3,41.3,41.3,100.0,29.9216,29.9216,29.9216,29.9216,100.0
2009-09-18 15:35:00,41.3,41.33,41.3,41.33,3500.0,29.9216,29.9434,29.9216,29.9434,3500.0
2009-09-18 15:40:00,41.29,41.31,41.29,41.31,500.0,29.9144,29.9289,29.9144,29.9289,500.0
2009-09-18 15:45:00,41.28,41.28,41.28,41.28,200.0,29.9071,29.9071,29.9071,29.9071,200.0
2009-09-18 15:50:00,41.25,41.25,41.25,41.25,100.0,29.8854,29.8854,29.8854,29.8854,100.0
2009-09-18 15:55:00,41.25,41.25,41.25,41.25,600.0,29.8854,29.8854,29.8854,29.8854,600.0
2009-09-21 09:30:00,40.8,40.8,40.7,40.73,7500.0,29.5594,29.5594,29.4869,29.5087,7500.0
2009-09-21 09:35:00,40.68,40.68,40.65,40.65,3600.0,29.4725,29.4725,29.4507,29.4507,3600.0
2009-09-21 09:40:00,40.67,40.67,40.66,40.67,8100.0,29.4652,29.4652,29.458,29.4652,8100.0
2009-09-21 09:45:00,40.68,40.81,40.68,40.71,4900.0,29.4725,29.5666,29.4725,29.4942,4900.0
2009-09-21 09:50:00,40.75,40.75,40.67,40.67,5100.0,29.5232,29.5232,29.4652,29.4652,5100.0
2009-09-21 09:55:00,40.61,40.61,40.61,40.61,100.0,29.4217,29.4217,29.4217,29.4217,100.0
2009-09-21 10:00:00,40.61,40.61,40.61,40.61,0.0,29.4217,29.4217,29.4217,29.4217,0.0
2009-09-21 10:05:00,40.61,40.61,40.61,40.61,0.0,29.4217,29.4217,29.4217,29.4217,0.0
2009-09-21 10:10:00,40.61,40.61,40.61,40.61,0.0,29.4217,29.4217,29.4217,29.4217,0.0
2009-09-21 10:15:00,40.58,40.58,40.58,40.58,400.0,29.4,29.4,29.4,29.4,400.0
2009-09-21 10:20:00,40.58,40.58,40.58,40.58,0.0,29.4,29.4,29.4,29.4,0.0
2009-09-21 10:25:00,40.58,40.58,40.58,40.58,0.0,29.4,29.4,29.4,29.4,0.0
2009-09-21 10:30:00,40.58,40.58,40.58,40.58,0.0,29.4,29.4,29.4,29.4,0.0
2009-09-21 10:35:00,40.58,40.58,40.58,40.58,0.0,29.4,29.4,29.4,29.4,0.0
2009-09-21 10:40:00,40.58,40.58,40.58,40.58,0.0,29.4,29.4,29.4,29.4,0.0
2009-09-21 10:45:00,40.58,40.58,40.58,40.58,0.0,29.4,29.4,29.4,29.4,0.0
2009-09-21 10:50:00,40.58,40.58,40.58,40.58,0.0,29.4,29.4,29.4,29.4,0.0
2009-09-21 10:55:00,40.63,40.63,40.63,40.63,100.0,29.4362,29.4362,29.4362,29.4362,100.0
2009-09-21 11:00:00,40.63,40.63,40.63,40.63,0.0,29.4362,29.4362,29.4362,29.4362,0.0
2009-09-21 11:05:00,40.63,40.63,40.63,40.63,0.0,29.4362,29.4362,29.4362,29.4362,0.0
2009-09-21 11:10:00,40.63,40.63,40.63,40.63,0.0,29.4362,29.4362,29.4362,29.4362,0.0
2009-09-21 11:15:00,40.63,40.63,40.63,40.63,0.0,29.4362,29.4362,29.4362,29.4362,0.0
2009-09-21 11:20:00,40.85,40.85,40.85,40.85,100.0,29.5956,29.5956,29.5956,29.5956,100.0
2009-09-21 11:25:00,40.89,40.89,40.89,40.89,100.0,29.6246,29.6246,29.6246,29.6246,100.0
2009-09-21 11:30:00,40.89,40.89,40.89,40.89,0.0,29.6246,29.6246,29.6246,29.6246,0.0
2009-09-21 11:35:00,40.97,40.97,40.97,40.97,800.0,29.6826,29.6826,29.6826,29.6826,800.0
2009-09-21 11:40:00,40.97,40.97,40.97,40.97,0.0,29.6826,29.6826,29.6826,29.6826,0.0
2009-09-21 11:45:00,40.97,40.97,40.97,40.97,0.0,29.6826,29.6826,29.6826,29.6826,0.0
2009-09-21 11:50:00,40.97,40.97,40.97,40.97,0.0,29.6826,29.6826,29.6826,29.6826,0.0
2009-09-21 11:55:00,40.97,40.97,40.97,40.97,0.0,29.6826,29.6826,29.6826,29.6826,0.0
2009-09-21 12:00:00,40.86,40.86,40.86,40.86,1300.0,29.6029,29.6029,29.6029,29.6029,1300.0
2009-09-21 12:05:00,40.86,40.86,40.86,40.86,0.0,29.6029,29.6029,29.6029,29.6029,0.0
2009-09-21 12:10:00,40.86,40.86,40.86,40.86,0.0,29.6029,29.6029,29.6029,29.6029,0.0
2009-09-21 12:15:00,40.86,40.86,40.86,40.86,0.0,29.6029,29.6029,29.6029,29.6029,0.0
2009-09-21 12:20:00,40.86,40.86,40.86,40.86,0.0,29.6029,29.6029,29.6029,29.6029,0.0
2009-09-21 12:25:00,40.86,40.86,40.86,40.86,0.0,29.6029,29.6029,29.6029,29.6029,0.0
2009-09-21 12:30:00,40.86,40.86,40.86,40.86,0.0,29.6029,29.6029,29.6029,29.6029,0.0
2009-09-21 12:35:00,40.84,40.84,40.84,40.84,300.0,29.5884,29.5884,29.5884,29.5884,300.0
2009-09-21 12:40:00,40.84,40.84,40.84,40.84,0.0,29.5884,29.5884,29.5884,29.5884,0.0
2009-09-21 12:45:00,40.84,40.84,40.84,40.84,0.0,29.5884,29.5884,29.5884,29.5884,0.0
2009-09-21 12:50:00,40.84,40.84,40.84,40.84,0.0,29.5884,29.5884,29.5884,29.5884,0.0
2009-09-21 12:55:00,40.8,40.8,40.8,40.8,100.0,29.5594,29.5594,29.5594,29.5594,100.0
2009-09-21 13:00:00,40.8,40.8,40.8,40.8,0.0,29.5594,29.5594,29.5594,29.5594,0.0
2009-09-21 13:05:00,40.8,40.8,40.8,40.8,0.0,29.5594,29.5594,29.5594,29.5594,0.0
2009-09-21 13:10:00,40.8,40.8,40.8,40.8,0.0,29.5594,29.5594,29.5594,29.5594,0.0
2009-09-21 13:15:00,40.8,40.8,40.8,40.8,0.0,29.5594,29.5594,29.5594,29.5594,0.0
2009-09-21 13:20:00,40.8,40.8,40.8,40.8,0.0,29.5594,29.5594,29.5594,29.5594,0.0
2009-09-21 13:25:00,40.8,40.8,40.8,40.8,0.0,29.5594,29.5594,29.5594,29.5594,0.0
2009-09-21 13:30:00,40.8,40.8,40.8,40.8,0.0,29.5594,29.5594,29.5594,29.5594,0.0
2009-09-21 13:35:00,40.8,40.8,40.8,40.8,0.0,29.5594,29.5594,29.5594,29.5594,0.0
2009-09-21 13:40:00,40.89,40.89,40.89,40.89,200.0,29.6246,29.6246,29.6246,29.6246,200.0
2009-09-21 13:45:00,40.89,40.89,40.89,40.89,0.0,29.6246,29.6246,29.6246,29.6246,0.0
2009-09-21 13:50:00,40.89,40.89,40.89,40.89,0.0,29.6246,29.6246,29.6246,29.6246,0.0
2009-09-21 13:55:00,40.88,40.88,40.88,40.88,100.0,29.6174,29.6174,29.6174,29.6174,100.0
2009-09-21 14:00:00,40.88,40.88,40.88,40.88,0.0,29.6174,29.6174,29.6174,29.6174,0.0
2009-09-21 14:05:00,40.88,40.88,40.88,40.88,0.0,29.6174,29.6174,29.6174,29.6174,0.0
2009-09-21 14:10:00,40.88,40.88,40.88,40.88,0.0,29.6174,29.6174,29.6174,29.6174,0.0
2009-09-21 14:15:00,40.88,40.88,40.88,40.88,0.0,29.6174,29.6174,29.6174,29.6174,0.0
2009-09-21 14:20:00,40.87,40.87,40.87,40.87,200.0,29.6101,29.6101,29.6101,29.6101,200.0
2009-09-21 14:25:00,40.84,40.84,40.84,40.84,100.0,29.5884,29.5884,29.5884,29.5884,100.0
2009-09-21 14:30:00,40.84,40.84,40.84,40.84,0.0,29.5884,29.5884,29.5884,29.5884,0.0
2009-09-21 14:35:00,40.84,40.84,40.84,40.84,0.0,29.5884,29.5884,29.5884,29.5884,0.0
2009-09-21 14:40:00,40.84,40.84,40.84,40.84,0.0,29.5884,29.5884,29.5884,29.5884,0.0
2009-09-21 14:45:00,40.84,40.84,40.84,40.84,0.0,29.5884,29.5884,29.5884,29.5884,0.0
2009-09-21 14:50:00,40.84,40.84,40.84,40.84,0.0,29.5884,29.5884,29.5884,29.5884,0.0
2009-09-21 14:55:00,40.84,40.84,40.84,40.84,0.0,29.5884,29.5884,29.5884,29.5884,0.0
2009-09-21 15:00:00,40.84,40.84,40.84,40.84,0.0,29.5884,29.5884,29.5884,29.5884,0.0
2009-09-21 15:05:00,40.91,40.91,40.91,40.91,1600.0,29.6391,29.6391,29.6391,29.6391,1600.0
2009-09-21 15:10:00,40.91,40.91,40.91,40.91,0.0,29.6391,29.6391,29.6391,29.6391,0.0
2009-09-21 15:15:00,40.91,40.97,40.9,40.97,900.0,29.6391,29.6826,29.6318,29.6826,900.0
2009-09-21 15:20:00,40.97,40.97,40.97,40.97,0.0,29.6826,29.6826,29.6826,29.6826,0.0
2009-09-21 15:25:00,40.97,40.97,40.97,40.97,0.0,29.6826,29.6826,29.6826,29.6826,0.0
2009-09-21 15:30:00,40.97,40.97,40.97,40.97,0.0,29.6826,29.6826,29.6826,29.6826,0.0
2009-09-21 15:35:00,40.86,40.86,40.86,40.86,200.0,29.6029,29.6029,29.6029,29.6029,200.0
2009-09-21 15:40:00,40.85,40.85,40.85,40.85,200.0,29.5956,29.5956,29.5956,29.5956,200.0
2009-09-21 15:45:00,40.88,40.88,40.87,40.87,1800.0,29.6174,29.6174,29.6101,29.6101,1800.0
2009-09-21 15:50:00,40.87,40.87,40.87,40.87,0.0,29.6101,29.6101,29.6101,29.6101,0.0
2009-09-21 15:55:00,40.88,40.9,40.84,40.9,300.0,29.6174,29.6318,29.5884,29.6318,300.0
2009-09-22 09:30:00,41.39,41.48,41.22,41.39,57400.0,29.9868,30.052,29.8637,29.9868,57400.0
2009-09-22 09:35:00,41.3,41.3,41.3,41.3,100.0,29.9216,29.9216,29.9216,29.9216,100.0
2009-09-22 09:40:00,41.34,41.34,41.34,41.34,600.0,29.9506,29.9506,29.9506,29.9506,600.0
2009-09-22 09:45:00,41.29,41.29,41.26,41.26,1400.0,29.9144,29.9144,29.8927,29.8927,1400.0
2009-09-22 09:50:00,41.28,41.28,41.25,41.27,800.0,29.9071,29.9071,29.8854,29.8999,800.0
2009-09-22 09:55:00,41.29,41.3,41.26,41.26,1200.0,29.9144,29.9216,29.8927,29.8927,1200.0
2009-09-22 10:00:00,41.24,41.24,41.21,41.23,700.0,29.8782,29.8782,29.8564,29.8709,700.0
2009-09-22 10:05:00,41.23,41.26,41.23,41.26,6100.0,29.8709,29.8927,29.8709,29.8927,6100.0
2009-09-22 10:10:00,41.3,41.3,41.3,41.3,400.0,29.9216,29.9216,29.9216,29.9216,400.0
2009-09-22 10:15:00,41.33,41.33,41.33,41.33,100.0,29.9434,29.9434,29.9434,29.9434,100.0
2009-09-22 10:20:00,41.32,41.33,41.29,41.33,300.0,29.9361,29.9434,29.9144,29.9434,300.0
2009-09-22 10:25:00,41.3,41.3,41.26,41.26,200.0,29.9216,29.9216,29.8927,29.8927,200.0
2009-09-22 10:30:00,41.23,41.23,41.17,41.17,400.0,29.8709,29.8709,29.8275,29.8275,400.0
2009-09-22 10:35:00,41.2,41.2,41.2,41.2,100.0,29.8492,29.8492,29.8492,29.8492,100.0
2009-09-22 10:40:00,41.25,41.25,41.25,41.25,100.0,29.8854,29.8854,29.8854,29.8854,100.0
2009-09-22 10:45:00,41.26,41.26,41.26,41.26,100.0,29.8927,29.8927,29.8927,29.8927,100.0
2009-09-22 10:50:00,41.21,41.25,41.21,41.25,300.0,29.8564,29.8854,29.8564,29.8854,300.0
2009-09-22 10:55:00,41.29,41.29,41.26,41.26,300.0,29.9144,29.9144,29.8927,29.8927,300.0
2009-09-22 11:00:00,41.26,41.26,41.26,41.26,0.0,29.8927,29.8927,29.8927,29.8927,0.0
2009-09-22 11:05:00,41.26,41.26,41.26,41.26,0.0,29.8927,29.8927,29.8927,29.8927,0.0
2009-09-22 11:10:00,41.34,41.37,41.32,41.37,2600.0,29.9506,29.9724,29.9361,29.9724,2600.0
2009-09-22 11:15:00,41.34,41.38,41.34,41.38,1400.0,29.9506,29.9796,29.9506,29.9796,1400.0
2009-09-22 11:20:00,41.38,41.38,41.36,41.37,5600.0,29.9796,29.9796,29.9651,29.9724,5600.0
2009-09-22 11:25:00,41.37,41.37,41.31,41.31,5500.0,29.9724,29.9724,29.9289,29.9289,5500.0
2009-09-22 11:30:00,41.31,41.34,41.31,41.33,3500.0,29.9289,29.9506,29.9289,29.9434,3500.0
2009-09-22 11:35:00,41.33,41.33,41.33,41.33,0.0,29.9434,29.9434,29.9434,29.9434,0.0
2009-09-22 11:40:00,41.27,41.27,41.27,41.27,600.0,29.8999,29.8999,29.8999,29.8999,600.0
2009-09-22 11:45:00,41.26,41.28,41.26,41.28,400.0,29.8927,29.9071,29.8927,29.9071,400.0
2009-09-22 11:50:00,41.28,41.28,41.28,41.28,0.0,29.9071,29.9071,29.9071,29.9071,0.0
2009-09-22 11:55:00,41.28,41.28,41.28,41.28,0.0,29.9071,29.9071,29.9071,29.9071,0.0
2009-09-22 12:00:00,41.28,41.28,41.28,41.28,0.0,29.9071,29.9071,29.9071,29.9071,0.0
2009-09-22 12:05:00,41.4,41.4,41.39,41.39,1500.0,29.9941,29.9941,29.9868,29.9868,1500.0
2009-09-22 12:10:00,41.39,41.39,41.39,41.39,0.0,29.9868,29.9868,29.9868,29.9868,0.0
2009-09-22 12:15:00,41.41,41.41,41.41,41.41,100.0,30.0013,30.0013,30.0013,30.0013,100.0
2009-09-22 12:20:00,41.42,41.42,41.36,41.36,2700.0,30.0086,30.0086,29.9651,29.9651,2700.0
2009-09-22 12:25:00,41.36,41.36,41.36,41.36,0.0,29.9651,29.9651,29.9651,29.9651,0.0
2009-09-22 12:30:00,41.36,41.36,41.36,41.36,0.0,29.9651,29.9651,29.9651,29.9651,0.0
2009-09-22 12:35:00,41.36,41.36,41.36,41.36,0.0,29.9651,29.9651,29.9651,29.9651,0.0
2009-09-22 12:40:00,41.35,41.38,41.35,41.38,2500.0,29.9579,29.9796,29.9579,29.9796,2500.0
2009-09-22 12:45:00,41.38,41.38,41.38,41.38,100.0,29.9796,29.9796,29.9796,29.9796,100.0
2009-09-22 12:50:00,41.38,41.4,41.38,41.4,5000.0,29.9796,29.9941,29.9796,29.9941,5000.0
2009-09-22 12:55:00,41.4,41.4,41.4,41.4,0.0,29.9941,29.9941,29.9941,29.9941,0.0
2009-09-22 13:00:00,41.4,41.4,41.4,41.4,0.0,29.9941,29.9941,29.9941,29.9941,0.0
2009-09-22 13:05:00,41.39,41.39,41.39,41.39,100.0,29.9868,29.9868,29.9868,29.9868,100.0
2009-09-22 13:10:00,41.33,41.36,41.33,41.36,800.0,29.9434,29.9651,29.9434,29.9651,800.0
2009-09-22 13:15:00,41.36,41.36,41.36,41.36,0.0,29.9651,29.9651,29.9651,29.9651,0.0
2009-09-22 13:20:00,41.36,41.36,41.36,41.36,0.0,29.9651,29.9651,29.9651,29.9651,0.0
2009-09-22 13:25:00,41.33,41.33,41.32,41.32,200.0,29.9434,29.9434,29.9361,29.9361,200.0
2009-09-22 13:30:00,41.34,41.34,41.34,41.34,5000.0,29.9506,29.9506,29.9506,29.9506,5000.0
2009-09-22 13:35:00,41.34,41.34,41.34,41.34,0.0,29.9506,29.9506,29.9506,29.9506,0.0
2009-09-22 13:40:00,41.34,41.34,41.34,41.34,0.0,29.9506,29.9506,29.9506,29.9506,0.0
2009-09-22 13:45:00,41.34,41.34,41.33,41.33,800.0,29.9506,29.9506,29.9434,29.9434,800.0
2009-09-22 13:50:00,41.33,41.33,41.33,41.33,800.0,29.9434,29.9434,29.9434,29.9434,800.0
2009-09-22 13:55:00,41.34,41.34,41.34,41.34,100.0,29.9506,29.9506,29.9506,29.9506,100.0
2009-09-22 14:00:00,41.34,41.34,41.34,41.34,0.0,29.9506,29.9506,29.9506,29.9506,0.0
2009-09-22 14:05:00,41.34,41.34,41.34,41.34,0.0,29.9506,29.9506,29.9506,29.9506,0.0
2009-09-22 14:10:00,41.37,41.37,41.33,41.33,700.0,29.9724,29.9724,29.9434,29.9434,700.0
2009-09-22 14:15:00,41.32,41.32,41.32,41.32,200.0,29.9361,29.9361,29.9361,29.9361,200.0
2009-09-22 14:20:00,41.32,41.35,41.31,41.35,600.0,29.9361,29.9579,29.9289,29.9579,600.0
2009-09-22 14:25:00,41.35,41.35,41.35,41.35,0.0,29.9579,29.9579,29.9579,29.9579,0.0
2009-09-22 14:30:00,41.35,41.35,41.34,41.34,300.0,29.9579,29.9579,29.9506,29.9506,300.0
2009-09-22 14:35:00,41.34,41.34,41.34,41.34,0.0,29.9506,29.9506,29.9506,29.9506,0.0
2009-09-22 14:40:00,41.34,41.34,41.34,41.34,0.0,29.9506,29.9506,29.9506,29.9506,0.0
2009-09-22 14:45:00,41.39,41.39,41.38,41.38,5000.0,29.9868,29.9868,29.9796,29.9796,5000.0
2009-09-22 14:50:00,41.38,41.38,41.38,41.38,0.0,29.9796,29.9796,29.9796,29.9796,0.0
2009-09-22 14:55:00,41.35,41.4,41.35,41.39,5000.0,29.9579,29.9941,29.9579,29.9868,5000.0
2009-09-22 15:00:00,41.4,41.4,41.32,41.37,2200.0,29.9941,29.9941,29.9361,29.9724,2200.0
2009-09-22 15:05:00,41.37,41.37,41.37,41.37,0.0,29.9724,29.9724,29.9724,29.9724,0.0
2009-09-22 15:10:00,41.33,41.33,41.33,41.33,100.0,29.9434,29.9434,29.9434,29.9434,100.0
2009-09-22 15:15:00,41.32,41.36,41.31,41.36,400.0,29.9361,29.9651,29.9289,29.9651,400.0
2009-09-22 15:20:00,41.35,41.35,41.34,41.34,400.0,29.9579,29.9579,29.9506,29.9506,400.0
2009-09-22 15:25:00,41.34,41.34,41.34,41.34,0.0,29.9506,29.9506,29.9506,29.9506,0.0
2009-09-22 15:30:00,41.34,41.34,41.34,41.34,0.0,29.9506,29.9506,29.9506,29.9506,0.0
2009-09-22 15:35:00,41.34,41.34,41.34,41.34,0.0,29.9506,29.9506,29.9506,29.9506,0.0
2009-09-22 15:40:00,41.41,41.41,41.41,41.41,100.0,30.0013,30.0013,30.0013,30.0013,100.0
2009-09-22 15:45:00,41.4,41.4,41.4,41.4,100.0,29.9941,29.9941,29.9941,29.9941,100.0
2009-09-22 15:50:00,41.39,41.39,41.39,41.39,100.0,29.9868,29.9868,29.9868,29.9868,100.0
2009-09-22 15:55:00,41.32,41.34,41.32,41.32,300.0,29.9361,29.9506,29.9361,29.9361,300.0
2009-09-23 09:30:00,41.57,41.57,41.41,41.41,8900.0,30.1173,30.1173,30.0013,30.0013,8900.0
2009-09-23 09:35:00,41.36,41.36,41.36,41.36,400.0,29.9651,29.9651,29.9651,29.9651,400.0
2009-09-23 09:40:00,41.36,41.36,41.36,41.36,0.0,29.9651,29.9651,29.9651,29.9651,0.0
2009-09-23 09:45:00,41.4,41.4,41.4,41.4,200.0,29.9941,29.9941,29.9941,29.9941,200.0
2009-09-23 09:50:00,41.4,41.4,41.4,41.4,0.0,29.9941,29.9941,29.9941,29.9941,0.0
2009-09-23 09:55:00,41.3,41.3,41.3,41.3,500.0,29.9216,29.9216,29.9216,29.9216,500.0
2009-09-23 10:00:00,41.29,41.29,41.28,41.28,1500.0,29.9144,29.9144,29.9071,29.9071,1500.0
2009-09-23 10:05:00,41.28,41.28,41.28,41.28,0.0,29.9071,29.9071,29.9071,29.9071,0.0
2009-09-23 10:10:00,41.33,41.37,41.32,41.36,26300.0,29.9434,29.9724,29.9361,29.9651,26300.0
2009-09-23 10:15:00,41.34,41.37,41.34,41.37,600.0,29.9506,29.9724,29.9506,29.9724,600.0
2009-09-23 10:20:00,41.37,41.37,41.37,41.37,0.0,29.9724,29.9724,29.9724,29.9724,0.0
2009-09-23 10:25:00,41.34,41.34,41.34,41.34,400.0,29.9506,29.9506,29.9506,29.9506,400.0
2009-09-23 10:30:00,41.33,41.33,41.28,41.3,2100.0,29.9434,29.9434,29.9071,29.9216,2100.0
2009-09-23 10:35:00,41.21,41.21,41.18,41.19,1500.0,29.8564,29.8564,29.8347,29.8419,1500.0
2009-09-23 10:40:00,41.14,41.16,41.07,41.16,6100.0,29.8057,29.8202,29.755,29.8202,6100.0
2009-09-23 10:45:00,41.16,41.16,41.16,41.16,0.0,29.8202,29.8202,29.8202,29.8202,0.0
2009-09-23 10:50:00,41.16,41.16,41.16,41.16,0.0,29.8202,29.8202,29.8202,29.8202,0.0
2009-09-23 10:55:00,41.21,41.21,41.18,41.18,4200.0,29.8564,29.8564,29.8347,29.8347,4200.0
2009-09-23 11:00:00,41.21,41.21,41.21,41.21,200.0,29.8564,29.8564,29.8564,29.8564,200.0
2009-09-23 11:05:00,41.2,41.2,41.15,41.15,14500.0,29.8492,29.8492,29.813,29.813,14500.0
2009-09-23 11:10:00,41.16,41.16,41.16,41.16,100.0,29.8202,29.8202,29.8202,29.8202,100.0
2009-09-23 11:15:00,41.19,41.2,41.19,41.2,7500.0,29.8419,29.8492,29.8419,29.8492,7500.0
2009-09-23 11:20:00,41.19,41.19,41.19,41.19,100.0,29.8419,29.8419,29.8419,29.8419,100.0
2009-09-23 11:25:00,41.19,41.19,41.19,41.19,0.0,29.8419,29.8419,29.8419,29.8419,0.0
2009-09-23 11:30:00,41.19,41.19,41.19,41.19,0.0,29.8419,29.8419,29.8419,29.8419,0.0
2009-09-23 11:35:00,41.25,41.25,41.25,41.25,100.0,29.8854,29.8854,29.8854,29.8854,100.0
2009-09-23 11:40:00,41.21,41.21,41.21,41.21,100.0,29.8564,29.8564,29.8564,29.8564,100.0
2009-09-23 11:45:00,41.21,41.21,41.21,41.21,0.0,29.8564,29.8564,29.8564,29.8564,0.0
2009-09-23 11:50:00,41.21,41.21,41.21,41.21,0.0,29.8564,29.8564,29.8564,29.8564,0.0
2009-09-23 11:55:00,41.22,41.22,41.22,41.22,2500.0,29.8637,29.8637,29.8637,29.8637,2500.0
2009-09-23 12:00:00,41.32,41.32,41.32,41.32,200.0,29.9361,29.9361,29.9361,29.9361,200.0
2009-09-23 12:05:00,41.32,41.32,41.32,41.32,0.0,29.9361,29.9361,29.9361,29.9361,0.0
2009-09-23 12:10:00,41.33,41.35,41.29,41.29,800.0,29.9434,29.9579,29.9144,29.9144,800.0
2009-09-23 12:15:00,41.29,41.29,41.29,41.29,0.0,29.9144,29.9144,29.9144,29.9144,0.0
2009-09-23 12:20:00,41.29,41.29,41.29,41.29,0.0,29.9144,29.9144,29.9144,29.9144,0.0
2009-09-23 12:25:00,41.29,41.29,41.29,41.29,0.0,29.9144,29.9144,29.9144,29.9144,0.0
2009-09-23 12:30:00,41.34,41.34,41.34,41.34,400.0,29.9506,29.9506,29.9506,29.9506,400.0
2009-09-23 12:35:00,41.34,41.34,41.34,41.34,0.0,29.9506,29.9506,29.9506,29.9506,0.0
2009-09-23 12:40:00,41.34,41.34,41.34,41.34,0.0,29.9506,29.9506,29.9506,29.9506,0.0
2009-09-23 12:45:00,41.34,41.34,41.34,41.34,600.0,29.9506,29.9506,29.9506,29.9506,600.0
2009-09-23 12:50:00,41.34,41.34,41.34,41.34,0.0,29.9506,29.9506,29.9506,29.9506,0.0
2009-09-23 12:55:00,41.34,41.34,41.34,41.34,0.0,29.9506,29.9506,29.9506,29.9506,0.0
2009-09-23 13:00:00,41.33,41.34,41.33,41.34,800.0,29.9434,29.9506,29.9434,29.9506,800.0
2009-09-23 13:05:00,41.34,41.34,41.34,41.34,0.0,29.9506,29.9506,29.9506,29.9506,0.0
2009-09-23 13:10:00,41.34,41.34,41.34,41.34,0.0,29.9506,29.9506,29.9506,29.9506,0.0
2009-09-23 13:15:00,41.34,41.34,41.34,41.34,0.0,29.9506,29.9506,29.9506,29.9506,0.0
2009-09-23 13:20:00,41.44,41.44,41.44,41.44,19700.0,30.0231,30.0231,30.0231,30.0231,19700.0
2009-09-23 13:25:00,41.44,41.44,41.44,41.44,0.0,30.0231,30.0231,30.0231,30.0231,0.0
2009-09-23 13:30:00,41.44,41.44,41.44,41.44,0.0,30.0231,30.0231,30.0231,30.0231,0.0
2009-09-23 13:35:00,41.35,41.35,41.35,41.35,200.0,29.9579,29.9579,29.9579,29.9579,200.0
2009-09-23 13:40:00,41.35,41.35,41.35,41.35,0.0,29.9579,29.9579,29.9579,29.9579,0.0
2009-09-23 13:45:00,41.35,41.35,41.35,41.35,0.0,29.9579,29.9579,29.9579,29.9579,0.0
2009-09-23 13:50:00,41.39,41.39,41.39,41.39,400.0,29.9868,29.9868,29.9868,29.9868,400.0
2009-09-23 13:55:00,41.39,41.39,41.39,41.39,0.0,29.9868,29.9868,29.9868,29.9868,0.0
2009-09-23 14:00:00,41.44,41.44,41.44,41.44,400.0,30.0231,30.0231,30.0231,30.0231,400.0
2009-09-23 14:05:00,41.44,41.44,41.44,41.44,0.0,30.0231,30.0231,30.0231,30.0231,0.0
2009-09-23 14:10:00,41.39,41.39,41.38,41.38,900.0,29.9868,29.9868,29.9796,29.9796,900.0
2009-09-23 14:15:00,41.43,41.53,41.43,41.47,900.0,30.0158,30.0883,30.0158,30.0448,900.0
2009-09-23 14:20:00,41.53,41.53,41.53,41.53,200.0,30.0883,30.0883,30.0883,30.0883,200.0
2009-09-23 14:25:00,41.52,41.57,41.52,41.57,200.0,30.081,30.1173,30.081,30.1173,200.0
2009-09-23 14:30:00,41.6,41.62,41.6,41.62,3800.0,30.139,30.1535,30.139,30.1535,3800.0
2009-09-23 14:35:00,41.66,41.67,41.65,41.67,600.0,30.1825,30.1897,30.1752,30.1897,600.0
2009-09-23 14:40:00,41.61,41.62,41.57,41.57,800.0,30.1462,30.1535,30.1173,30.1173,800.0
2009-09-23 14:45:00,41.6,41.6,41.53,41.53,500.0,30.139,30.139,30.0883,30.0883,500.0
2009-09-23 14:50:00,41.6,41.6,41.6,41.6,1200.0,30.139,30.139,30.139,30.139,1200.0
2009-09-23 14:55:00,41.59,41.59,41.59,41.59,200.0,30.1317,30.1317,30.1317,30.1317,200.0
2009-09-23 15:00:00,41.59,41.59,41.59,41.59,0.0,30.1317,30.1317,30.1317,30.1317,0.0
2009-09-23 15:05:00,41.49,41.51,41.47,41.51,1800.0,30.0593,30.0738,30.0448,30.0738,1800.0
2009-09-23 15:10:00,41.47,41.51,41.39,41.39,1100.0,30.0448,30.0738,29.9868,29.9868,1100.0
2009-09-23 15:15:00,41.35,41.36,41.35,41.36,10700.0,29.9579,29.9651,29.9579,29.9651,10700.0
2009-09-23 15:20:00,41.35,41.36,41.33,41.33,1200.0,29.9579,29.9651,29.9434,29.9434,1200.0
2009-09-23 15:25:00,41.26,41.26,41.25,41.25,300.0,29.8927,29.8927,29.8854,29.8854,300.0
2009-09-23 15:30:00,41.21,41.21,41.15,41.17,1600.0,29.8564,29.8564,29.813,29.8275,1600.0
2009-09-23 15:35:00,41.17,41.17,41.17,41.17,0.0,29.8275,29.8275,29.8275,29.8275,0.0
2009-09-23 15:40:00,41.17,41.17,41.17,41.17,0.0,29.8275,29.8275,29.8275,29.8275,0.0
2009-09-23 15:45:00,41.17,41.17,41.07,41.09,800.0,29.8275,29.8275,29.755,29.7695,800.0
2009-09-23 15:50:00,41.03,41.03,40.98,40.98,200.0,29.726,29.726,29.6898,29.6898,200.0
2009-09-23 15:55:00,40.95,41.0,40.9,40.9,22500.0,29.6681,29.7043,29.6318,29.6318,22500.0
2009-09-24 09:30:00,41.07,41.26,41.04,41.26,4200.0,29.755,29.8927,29.7333,29.8927,4200.0
2009-09-24 09:35:00,41.25,41.25,41.12,41.12,3500.0,29.8854,29.8854,29.7912,29.7912,3500.0
2009-09-24 09:40:00,41.14,41.14,41.05,41.06,4700.0,29.8057,29.8057,29.7405,29.7478,4700.0
2009-09-24 09:45:00,41.04,41.11,41.03,41.11,1200.0,29.7333,29.784,29.726,29.784,1200.0
2009-09-24 09:50:00,41.11,41.13,41.01,41.03,5600.0,29.784,29.7985,29.7115,29.726,5600.0
2009-09-24 09:55:00,41.03,41.03,41.03,41.03,400.0,29.726,29.726,29.726,29.726,400.0
2009-09-24 10:00:00,41.06,41.06,41.0,41.0,3300.0,29.7478,29.7478,29.7043,29.7043,3300.0
2009-09-24 10:05:00,40.83,40.84,40.7,40.7,3900.0,29.5811,29.5884,29.4869,29.4869,3900.0
2009-09-24 10:10:00,40.71,40.73,40.68,40.68,2300.0,29.4942,29.5087,29.4725,29.4725,2300.0
2009-09-24 10:15:00,40.6,40.6,40.56,40.56,3000.0,29.4145,29.4145,29.3855,29.3855,3000.0
2009-09-24 10:20:00,40.57,40.57,40.53,40.57,3000.0,29.3928,29.3928,29.3638,29.3928,3000.0
2009-09-24 10:25:00,40.64,40.65,40.61,40.62,4500.0,29.4435,29.4507,29.4217,29.429,4500.0
2009-09-24 10:30:00,40.62,40.62,40.53,40.53,5300.0,29.429,29.429,29.3638,29.3638,5300.0
2009-09-24 10:35:00,40.55,40.55,40.43,40.43,3000.0,29.3783,29.3783,29.2913,29.2913,3000.0
2009-09-24 10:40:00,40.44,40.44,40.44,40.44,3600.0,29.2986,29.2986,29.2986,29.2986,3600.0
2009-09-24 10:45:00,40.41,40.5,40.41,40.5,1300.0,29.2768,29.342,29.2768,29.342,1300.0
2009-09-24 10:50:00,40.5,40.55,40.49,40.55,1600.0,29.342,29.3783,29.3348,29.3783,1600.0
2009-09-24 10:55:00,40.55,40.55,40.5,40.55,3800.0,29.3783,29.3783,29.342,29.3783,3800.0
2009-09-24 11:00:00,40.55,40.55,40.52,40.52,1900.0,29.3783,29.3783,29.3565,29.3565,1900.0
2009-09-24 11:05:00,40.52,40.54,40.51,40.54,1900.0,29.3565,29.371,29.3493,29.371,1900.0
2009-09-24 11:10:00,40.55,40.55,40.55,40.55,3000.0,29.3783,29.3783,29.3783,29.3783,3000.0
2009-09-24 11:15:00,40.55,40.55,40.54,40.54,2300.0,29.3783,29.3783,29.371,29.371,2300.0
2009-09-24 11:20:00,40.51,40.51,40.5,40.5,2200.0,29.3493,29.3493,29.342,29.342,2200.0
2009-09-24 11:25:00,40.49,40.49,40.49,40.49,200.0,29.3348,29.3348,29.3348,29.3348,200.0
2009-09-24 11:30:00,40.53,40.55,40.52,40.52,3600.0,29.3638,29.3783,29.3565,29.3565,3600.0
2009-09-24 11:35:00,40.46,40.46,40.44,40.44,600.0,29.3131,29.3131,29.2986,29.2986,600.0
2009-09-24 11:40:00,40.47,40.49,40.45,40.49,1000.0,29.3203,29.3348,29.3058,29.3348,1000.0
2009-09-24 11:45:00,40.51,40.53,40.48,40.5,1400.0,29.3493,29.3638,29.3276,29.342,1400.0
2009-09-24 11:50:00,40.5,40.51,40.35,40.35,2300.0,29.342,29.3493,29.2334,29.2334,2300.0
2009-09-24 11:55:00,40.4,40.4,40.4,40.4,1800.0,29.2696,29.2696,29.2696,29.2696,1800.0
2009-09-24 12:00:00,40.4,40.46,40.39,40.46,1600.0,29.2696,29.3131,29.2623,29.3131,1600.0
2009-09-24 12:05:00,40.47,40.49,40.44,40.48,1200.0,29.3203,29.3348,29.2986,29.3276,1200.0
2009-09-24 12:10:00,40.49,40.5,40.45,40.5,1300.0,29.3348,29.342,29.3058,29.342,1300.0
2009-09-24 12:15:00,40.5,40.51,40.48,40.49,1500.0,29.342,29.3493,29.3276,29.3348,1500.0
2009-09-24 12:20:00,40.51,40.52,40.47,40.47,1600.0,29.3493,29.3565,29.3203,29.3203,1600.0
2009-09-24 12:25:00,40.43,40.46,40.43,40.46,800.0,29.2913,29.3131,29.2913,29.3131,800.0
2009-09-24 12:30:00,40.46,40.48,40.41,40.41,4300.0,29.3131,29.3276,29.2768,29.2768,4300.0
2009-09-24 12:35:00,40.41,40.41,40.41,40.41,0.0,29.2768,29.2768,29.2768,29.2768,0.0
2009-09-24 12:40:00,40.44,40.45,40.43,40.44,800.0,29.2986,29.3058,29.2913,29.2986,800.0
2009-09-24 12:45:00,40.44,40.45,40.42,40.43,1200.0,29.2986,29.3058,29.2841,29.2913,1200.0
2009-09-24 12:50:00,40.44,40.48,40.44,40.46,1300.0,29.2986,29.3276,29.2986,29.3131,1300.0
2009-09-24 12:55:00,40.46,40.46,40.39,40.39,2800.0,29.3131,29.3131,29.2623,29.2623,2800.0
2009-09-24 13:00:00,40.43,40.44,40.43,40.44,700.0,29.2913,29.2986,29.2913,29.2986,700.0
2009-09-24 13:05:00,40.44,40.46,40.44,40.45,1300.0,29.2986,29.3131,29.2986,29.3058,1300.0
2009-09-24 13:10:00,40.45,40.5,40.45,40.48,1400.0,29.3058,29.342,29.3058,29.3276,1400.0
2009-09-24 13:15:00,40.48,40.48,40.36,40.36,3000.0,29.3276,29.3276,29.2406,29.2406,3000.0
2009-09-24 13:20:00,40.38,40.39,40.38,40.39,400.0,29.2551,29.2623,29.2551,29.2623,400.0
2009-09-24 13:25:00,40.39,40.41,40.39,40.39,1600.0,29.2623,29.2768,29.2623,29.2623,1600.0
2009-09-24 13:30:00,40.39,40.41,40.39,40.41,1600.0,29.2623,29.2768,29.2623,29.2768,1600.0
2009-09-24 13:35:00,40.41,40.41,40.38,40.38,2300.0,29.2768,29.2768,29.2551,29.2551,2300.0
2009-09-24 13:40:00,40.34,40.34,40.3,40.3,16900.0,29.2261,29.2261,29.1971,29.1971,16900.0
2009-09-24 13:45:00,40.36,40.36,40.36,40.36,300.0,29.2406,29.2406,29.2406,29.2406,300.0
2009-09-24 13:50:00,40.34,40.34,40.29,40.29,2500.0,29.2261,29.2261,29.1899,29.1899,2500.0
2009-09-24 13:55:00,40.29,40.33,40.29,40.31,700.0,29.1899,29.2189,29.1899,29.2044,700.0
2009-09-24 14:00:00,40.31,40.31,40.29,40.29,2100.0,29.2044,29.2044,29.1899,29.1899,2100.0
2009-09-24 14:05:00,40.33,40.33,40.3,40.31,1200.0,29.2189,29.2189,29.1971,29.2044,1200.0
2009-09-24 14:10:00,40.3,40.32,40.29,40.31,1500.0,29.1971,29.2116,29.1899,29.2044,1500.0
2009-09-24 14:15:00,40.3,40.32,40.25,40.32,1900.0,29.1971,29.2116,29.1609,29.2116,1900.0
2009-09-24 14:20:00,40.32,40.34,40.28,40.28,2400.0,29.2116,29.2261,29.1827,29.1827,2400.0
2009-09-24 14:25:00,40.32,40.32,40.32,40.32,7800.0,29.2116,29.2116,29.2116,29.2116,7800.0
2009-09-24 14:30:00,40.32,40.37,40.32,40.37,1900.0,29.2116,29.2479,29.2116,29.2479,1900.0
2009-09-24 14:35:00,40.37,40.39,40.36,40.38,1700.0,29.2479,29.2623,29.2406,29.2551,1700.0
2009-09-24 14:40:00,40.39,40.39,40.37,40.38,1600.0,29.2623,29.2623,29.2479,29.2551,1600.0
2009-09-24 14:45:00,40.38,40.38,40.34,40.38,8200.0,29.2551,29.2551,29.2261,29.2551,8200.0
2009-09-24 14:50:00,40.39,40.43,40.39,40.43,1600.0,29.2623,29.2913,29.2623,29.2913,1600.0
2009-09-24 14:55:00,40.42,40.48,40.42,40.48,2300.0,29.2841,29.3276,29.2841,29.3276,2300.0
2009-09-24 15:00:00,40.48,40.5,40.47,40.48,2100.0,29.3276,29.342,29.3203,29.3276,2100.0
2009-09-24 15:05:00,40.48,40.48,40.45,40.48,1800.0,29.3276,29.3276,29.3058,29.3276,1800.0
2009-09-24 15:10:00,40.47,40.57,40.45,40.56,2200.0,29.3203,29.3928,29.3058,29.3855,2200.0
2009-09-24 15:15:00,40.56,40.56,40.53,40.54,2200.0,29.3855,29.3855,29.3638,29.371,2200.0
2009-09-24 15:20:00,40.54,40.58,40.52,40.54,2800.0,29.371,29.4,29.3565,29.371,2800.0
2009-09-24 15:25:00,40.52,40.53,40.48,40.48,3000.0,29.3565,29.3638,29.3276,29.3276,3000.0
2009-09-24 15:30:00,40.54,40.54,40.49,40.5,2500.0,29.371,29.371,29.3348,29.342,2500.0
2009-09-24 15:35:00,40.5,40.51,40.46,40.47,3600.0,29.342,29.3493,29.3131,29.3203,3600.0
2009-09-24 15:40:00,40.47,40.48,40.37,40.42,12400.0,29.3203,29.3276,29.2479,29.2841,12400.0
2009-09-24 15:45:00,40.45,40.54,40.45,40.48,3400.0,29.3058,29.371,29.3058,29.3276,3400.0
2009-09-24 15:50:00,40.52,40.57,40.48,40.48,8200.0,29.3565,29.3928,29.3276,29.3276,8200.0
2009-09-24 15:55:00,40.5,40.51,40.46,40.46,6700.0,29.342,29.3493,29.3131,29.3131,6700.0
2009-09-25 09:30:00,40.34,40.41,40.3,40.35,4800.0,29.2261,29.2768,29.1971,29.2334,4800.0
2009-09-25 09:35:00,40.31,40.31,40.31,40.31,200.0,29.2044,29.2044,29.2044,29.2044,200.0
2009-09-25 09:40:00,40.23,40.33,40.23,40.33,400.0,29.1464,29.2189,29.1464,29.2189,400.0
2009-09-25 09:45:00,40.42,40.42,40.42,40.42,100.0,29.2841,29.2841,29.2841,29.2841,100.0
2009-09-25 09:50:00,40.4,40.4,40.36,40.36,1100.0,29.2696,29.2696,29.2406,29.2406,1100.0
2009-09-25 09:55:00,40.49,40.54,40.39,40.39,400.0,29.3348,29.371,29.2623,29.2623,400.0
2009-09-25 10:00:00,40.38,40.43,40.36,40.43,2700.0,29.2551,29.2913,29.2406,29.2913,2700.0
2009-09-25 10:05:00,40.49,40.49,40.49,40.49,100.0,29.3348,29.3348,29.3348,29.3348,100.0
2009-09-25 10:10:00,40.49,40.49,40.49,40.49,0.0,29.3348,29.3348,29.3348,29.3348,0.0
2009-09-25 10:15:00,40.49,40.49,40.49,40.49,0.0,29.3348,29.3348,29.3348,29.3348,0.0
2009-09-25 10:20:00,40.56,40.56,40.56,40.56,100.0,29.3855,29.3855,29.3855,29.3855,100.0
2009-09-25 10:25:00,40.56,40.56,40.56,40.56,0.0,29.3855,29.3855,29.3855,29.3855,0.0
2009-09-25 10:30:00,40.56,40.56,40.56,40.56,0.0,29.3855,29.3855,29.3855,29.3855,0.0
2009-09-25 10:35:00,40.56,40.56,40.56,40.56,0.0,29.3855,29.3855,29.3855,29.3855,0.0
2009-09-25 10:40:00,40.56,40.56,40.56,40.56,0.0,29.3855,29.3855,29.3855,29.3855,0.0
2009-09-25 10:45:00,40.56,40.56,40.56,40.56,0.0,29.3855,29.3855,29.3855,29.3855,0.0
2009-09-25 10:50:00,40.56,40.56,40.56,40.56,0.0,29.3855,29.3855,29.3855,29.3855,0.0
2009-09-25 10:55:00,40.56,40.56,40.56,40.56,0.0,29.3855,29.3855,29.3855,29.3855,0.0
2009-09-25 11:00:00,40.41,40.41,40.41,40.41,300.0,29.2768,29.2768,29.2768,29.2768,300.0
2009-09-25 11:05:00,40.41,40.41,40.41,40.41,0.0,29.2768,29.2768,29.2768,29.2768,0.0
2009-09-25 11:10:00,40.41,40.41,40.41,40.41,0.0,29.2768,29.2768,29.2768,29.2768,0.0
2009-09-25 11:15:00,40.36,40.36,40.36,40.36,100.0,29.2406,29.2406,29.2406,29.2406,100.0
2009-09-25 11:20:00,40.36,40.36,40.36,40.36,0.0,29.2406,29.2406,29.2406,29.2406,0.0
2009-09-25 11:25:00,40.36,40.36,40.36,40.36,0.0,29.2406,29.2406,29.2406,29.2406,0.0
2009-09-25 11:30:00,40.47,40.47,40.47,40.47,200.0,29.3203,29.3203,29.3203,29.3203,200.0
2009-09-25 11:35:00,40.47,40.47,40.47,40.47,0.0,29.3203,29.3203,29.3203,29.3203,0.0
2009-09-25 11:40:00,40.45,40.45,40.4,40.4,400.0,29.3058,29.3058,29.2696,29.2696,400.0
2009-09-25 11:45:00,40.43,40.43,40.43,40.43,100.0,29.2913,29.2913,29.2913,29.2913,100.0
2009-09-25 11:50:00,40.43,40.43,40.43,40.43,0.0,29.2913,29.2913,29.2913,29.2913,0.0
2009-09-25 11:55:00,40.43,40.43,40.43,40.43,0.0,29.2913,29.2913,29.2913,29.2913,0.0
2009-09-25 12:00:00,40.43,40.43,40.43,40.43,0.0,29.2913,29.2913,29.2913,29.2913,0.0
2009-09-25 12:05:00,40.43,40.43,40.43,40.43,0.0,29.2913,29.2913,29.2913,29.2913,0.0
2009-09-25 12:10:00,40.43,40.43,40.43,40.43,0.0,29.2913,29.2913,29.2913,29.2913,0.0
2009-09-25 12:15:00,40.43,40.43,40.43,40.43,0.0,29.2913,29.2913,29.2913,29.2913,0.0
2009-09-25 12:20:00,40.43,40.43,40.43,40.43,0.0,29.2913,29.2913,29.2913,29.2913,0.0
2009-09-25 12:25:00,40.43,40.43,40.43,40.43,0.0,29.2913,29.2913,29.2913,29.2913,0.0
2009-09-25 12:30:00,40.43,40.43,40.43,40.43,0.0,29.2913,29.2913,29.2913,29.2913,0.0
2009-09-25 12:35:00,40.43,40.43,40.43,40.43,0.0,29.2913,29.2913,29.2913,29.2913,0.0
2009-09-25 12:40:00,40.43,40.43,40.43,40.43,0.0,29.2913,29.2913,29.2913,29.2913,0.0
2009-09-25 12:45:00,40.43,40.43,40.43,40.43,0.0,29.2913,29.2913,29.2913,29.2913,0.0
2009-09-25 12:50:00,40.43,40.43,40.43,40.43,0.0,29.2913,29.2913,29.2913,29.2913,0.0
2009-09-25 12:55:00,40.43,40.43,40.43,40.43,0.0,29.2913,29.2913,29.2913,29.2913,0.0
2009-09-25 13:00:00,40.43,40.43,40.43,40.43,0.0,29.2913,29.2913,29.2913,29.2913,0.0
2009-09-25 13:05:00,40.43,40.43,40.43,40.43,0.0,29.2913,29.2913,29.2913,29.2913,0.0
2009-09-25 13:10:00,40.14,40.14,40.14,40.14,500.0,29.0812,29.0812,29.0812,29.0812,500.0
2009-09-25 13:15:00,40.14,40.14,40.14,40.14,0.0,29.0812,29.0812,29.0812,29.0812,0.0
2009-09-25 13:20:00,40.14,40.14,40.14,40.14,0.0,29.0812,29.0812,29.0812,29.0812,0.0
2009-09-25 13:25:00,40.14,40.14,40.14,40.14,0.0,29.0812,29.0812,29.0812,29.0812,0.0
2009-09-25 13:30:00,40.14,40.14,40.14,40.14,0.0,29.0812,29.0812,29.0812,29.0812,0.0
2009-09-25 13:35:00,40.14,40.14,40.14,40.14,0.0,29.0812,29.0812,29.0812,29.0812,0.0
2009-09-25 13:40:00,40.14,40.14,40.14,40.14,0.0,29.0812,29.0812,29.0812,29.0812,0.0
2009-09-25 13:45:00,40.14,40.14,40.14,40.14,0.0,29.0812,29.0812,29.0812,29.0812,0.0
2009-09-25 13:50:00,40.18,40.18,40.18,40.18,100.0,29.1102,29.1102,29.1102,29.1102,100.0
2009-09-25 13:55:00,40.18,40.18,40.18,40.18,0.0,29.1102,29.1102,29.1102,29.1102,0.0
2009-09-25 14:00:00,40.18,40.18,40.18,40.18,0.0,29.1102,29.1102,29.1102,29.1102,0.0
2009-09-25 14:05:00,40.18,40.18,40.18,40.18,0.0,29.1102,29.1102,29.1102,29.1102,0.0
2009-09-25 14:10:00,40.18,40.18,40.18,40.18,0.0,29.1102,29.1102,29.1102,29.1102,0.0
2009-09-25 14:15:00,40.18,40.18,40.18,40.18,0.0,29.1102,29.1102,29.1102,29.1102,0.0
2009-09-25 14:20:00,40.28,40.3,40.28,40.3,300.0,29.1827,29.1971,29.1827,29.1971,300.0
2009-09-25 14:25:00,40.3,40.31,40.3,40.31,8500.0,29.1971,29.2044,29.1971,29.2044,8500.0
2009-09-25 14:30:00,40.31,40.31,40.31,40.31,0.0,29.2044,29.2044,29.2044,29.2044,0.0
2009-09-25 14:35:00,40.26,40.27,40.26,40.27,5500.0,29.1682,29.1754,29.1682,29.1754,5500.0
2009-09-25 14:40:00,40.27,40.27,40.27,40.27,0.0,29.1754,29.1754,29.1754,29.1754,0.0
2009-09-25 14:45:00,40.26,40.26,40.26,40.26,100.0,29.1682,29.1682,29.1682,29.1682,100.0
2009-09-25 14:50:00,40.31,40.31,40.31,40.31,300.0,29.2044,29.2044,29.2044,29.2044,300.0
2009-09-25 14:55:00,40.37,40.38,40.37,40.38,11400.0,29.2479,29.2551,29.2479,29.2551,11400.0
2009-09-25 15:00:00,40.32,40.32,40.32,40.32,300.0,29.2116,29.2116,29.2116,29.2116,300.0
2009-09-25 15:05:00,40.32,40.32,40.32,40.32,0.0,29.2116,29.2116,29.2116,29.2116,0.0
2009-09-25 15:10:00,40.35,40.35,40.35,40.35,100.0,29.2334,29.2334,29.2334,29.2334,100.0
2009-09-25 15:15:00,40.28,40.28,40.28,40.28,100.0,29.1827,29.1827,29.1827,29.1827,100.0
2009-09-25 15:20:00,40.28,40.28,40.28,40.28,0.0,29.1827,29.1827,29.1827,29.1827,0.0
2009-09-25 15:25:00,40.32,40.32,40.32,40.32,100.0,29.2116,29.2116,29.2116,29.2116,100.0
2009-09-25 15:30:00,40.32,40.32,40.32,40.32,0.0,29.2116,29.2116,29.2116,29.2116,0.0
2009-09-25 15:35:00,40.35,40.35,40.35,40.35,100.0,29.2334,29.2334,29.2334,29.2334,100.0
2009-09-25 15:40:00,40.35,40.35,40.35,40.35,0.0,29.2334,29.2334,29.2334,29.2334,0.0
2009-09-25 15:45:00,40.23,40.23,40.23,40.23,600.0,29.1464,29.1464,29.1464,29.1464,600.0
2009-09-25 15:50:00,40.27,40.27,40.27,40.27,200.0,29.1754,29.1754,29.1754,29.1754,200.0
2009-09-25 15:55:00,40.25,40.25,40.25,40.25,1200.0,29.1609,29.1609,29.1609,29.1609,1200.0
2009-09-28 09:35:00,40.37,40.37,40.36,40.36,700.0,29.2479,29.2479,29.2406,29.2406,700.0
2009-09-28 09:40:00,40.35,40.42,40.35,40.42,1000.0,29.2334,29.2841,29.2334,29.2841,1000.0
2009-09-28 09:45:00,40.54,40.58,40.54,40.58,1000.0,29.371,29.4,29.371,29.4,1000.0
2009-09-28 09:50:00,40.58,40.58,40.58,40.58,0.0,29.4,29.4,29.4,29.4,0.0
2009-09-28 09:55:00,40.58,40.58,40.58,40.58,0.0,29.4,29.4,29.4,29.4,0.0
2009-09-28 10:00:00,40.58,40.58,40.58,40.58,0.0,29.4,29.4,29.4,29.4,0.0
2009-09-28 10:05:00,40.58,40.58,40.58,40.58,0.0,29.4,29.4,29.4,29.4,0.0
2009-09-28 10:10:00,40.66,40.66,40.66,40.66,3900.0,29.458,29.458,29.458,29.458,3900.0
2009-09-28 10:15:00,40.69,40.69,40.68,40.68,300.0,29.4797,29.4797,29.4725,29.4725,300.0
2009-09-28 10:20:00,40.68,40.68,40.68,40.68,0.0,29.4725,29.4725,29.4725,29.4725,0.0
2009-09-28 10:25:00,40.68,40.68,40.68,40.68,0.0,29.4725,29.4725,29.4725,29.4725,0.0
2009-09-28 10:30:00,40.71,40.71,40.71,40.71,100.0,29.4942,29.4942,29.4942,29.4942,100.0
2009-09-28 10:35:00,40.71,40.71,40.71,40.71,0.0,29.4942,29.4942,29.4942,29.4942,0.0
2009-09-28 10:40:00,40.71,40.71,40.71,40.71,0.0,29.4942,29.4942,29.4942,29.4942,0.0
2009-09-28 10:45:00,40.71,40.71,40.71,40.71,0.0,29.4942,29.4942,29.4942,29.4942,0.0
2009-09-28 10:50:00,40.71,40.71,40.71,40.71,0.0,29.4942,29.4942,29.4942,29.4942,0.0
2009-09-28 10:55:00,40.71,40.71,40.71,40.71,0.0,29.4942,29.4942,29.4942,29.4942,0.0
2009-09-28 11:00:00,40.71,40.71,40.71,40.71,0.0,29.4942,29.4942,29.4942,29.4942,0.0
2009-09-28 11:05:00,40.71,40.71,40.71,40.71,0.0,29.4942,29.4942,29.4942,29.4942,0.0
2009-09-28 11:10:00,40.71,40.71,40.71,40.71,0.0,29.4942,29.4942,29.4942,29.4942,0.0
2009-09-28 11:15:00,40.71,40.71,40.71,40.71,0.0,29.4942,29.4942,29.4942,29.4942,0.0
2009-09-28 11:20:00,40.79,40.79,40.79,40.79,100.0,29.5521,29.5521,29.5521,29.5521,100.0
2009-09-28 11:25:00,40.79,40.79,40.79,40.79,0.0,29.5521,29.5521,29.5521,29.5521,0.0
2009-09-28 11:30:00,40.79,40.79,40.79,40.79,0.0,29.5521,29.5521,29.5521,29.5521,0.0
2009-09-28 11:35:00,40.79,40.79,40.79,40.79,0.0,29.5521,29.5521,29.5521,29.5521,0.0
2009-09-28 11:40:00,40.87,40.88,40.84,40.86,7200.0,29.6101,29.6174,29.5884,29.6029,7200.0
2009-09-28 11:45:00,40.86,40.86,40.86,40.86,0.0,29.6029,29.6029,29.6029,29.6029,0.0
2009-09-28 11:50:00,40.86,40.86,40.86,40.86,0.0,29.6029,29.6029,29.6029,29.6029,0.0
2009-09-28 11:55:00,40.86,40.86,40.86,40.86,0.0,29.6029,29.6029,29.6029,29.6029,0.0
2009-09-28 12:00:00,40.86,40.86,40.86,40.86,0.0,29.6029,29.6029,29.6029,29.6029,0.0
2009-09-28 12:05:00,40.86,40.86,40.86,40.86,0.0,29.6029,29.6029,29.6029,29.6029,0.0
2009-09-28 12:10:00,40.86,40.86,40.86,40.86,0.0,29.6029,29.6029,29.6029,29.6029,0.0
2009-09-28 12:15:00,40.93,40.93,40.93,40.93,1100.0,29.6536,29.6536,29.6536,29.6536,1100.0
2009-09-28 12:20:00,40.93,40.93,40.93,40.93,0.0,29.6536,29.6536,29.6536,29.6536,0.0
2009-09-28 12:25:00,40.95,40.95,40.95,40.95,1000.0,29.6681,29.6681,29.6681,29.6681,1000.0
2009-09-28 12:30:00,40.92,40.92,40.92,40.92,100.0,29.6463,29.6463,29.6463,29.6463,100.0
2009-09-28 12:35:00,40.92,40.92,40.92,40.92,0.0,29.6463,29.6463,29.6463,29.6463,0.0
2009-09-28 12:40:00,40.92,40.92,40.92,40.92,1000.0,29.6463,29.6463,29.6463,29.6463,1000.0
2009-09-28 12:45:00,40.92,40.92,40.92,40.92,0.0,29.6463,29.6463,29.6463,29.6463,0.0
2009-09-28 12:50:00,40.92,40.92,40.92,40.92,0.0,29.6463,29.6463,29.6463,29.6463,0.0
2009-09-28 12:55:00,40.84,40.84,40.84,40.84,4000.0,29.5884,29.5884,29.5884,29.5884,4000.0
2009-09-28 13:00:00,40.84,40.84,40.84,40.84,0.0,29.5884,29.5884,29.5884,29.5884,0.0
2009-09-28 13:05:00,40.83,40.84,40.83,40.84,1800.0,29.5811,29.5884,29.5811,29.5884,1800.0
2009-09-28 13:10:00,40.84,40.84,40.84,40.84,0.0,29.5884,29.5884,29.5884,29.5884,0.0
2009-09-28 13:15:00,40.88,40.89,40.88,40.89,2100.0,29.6174,29.6246,29.6174,29.6246,2100.0
2009-09-28 13:20:00,40.87,40.87,40.87,40.87,1000.0,29.6101,29.6101,29.6101,29.6101,1000.0
2009-09-28 13:25:00,40.87,40.87,40.87,40.87,0.0,29.6101,29.6101,29.6101,29.6101,0.0
2009-09-28 13:30:00,40.87,40.87,40.87,40.87,0.0,29.6101,29.6101,29.6101,29.6101,0.0
2009-09-28 13:35:00,40.89,40.89,40.89,40.89,2000.0,29.6246,29.6246,29.6246,29.6246,2000.0
2009-09-28 13:40:00,40.88,40.88,40.88,40.88,100.0,29.6174,29.6174,29.6174,29.6174,100.0
2009-09-28 13:45:00,40.88,40.88,40.88,40.88,0.0,29.6174,29.6174,29.6174,29.6174,0.0
2009-09-28 13:50:00,40.88,40.88,40.88,40.88,1600.0,29.6174,29.6174,29.6174,29.6174,1600.0
2009-09-28 13:55:00,40.88,40.88,40.88,40.88,0.0,29.6174,29.6174,29.6174,29.6174,0.0
2009-09-28 14:00:00,40.88,40.88,40.88,40.88,0.0,29.6174,29.6174,29.6174,29.6174,0.0
2009-09-28 14:05:00,40.82,40.82,40.82,40.82,800.0,29.5739,29.5739,29.5739,29.5739,800.0
2009-09-28 14:10:00,40.82,40.82,40.82,40.82,5000.0,29.5739,29.5739,29.5739,29.5739,5000.0
2009-09-28 14:15:00,40.82,40.82,40.82,40.82,0.0,29.5739,29.5739,29.5739,29.5739,0.0
2009-09-28 14:20:00,40.82,40.84,40.82,40.84,1000.0,29.5739,29.5884,29.5739,29.5884,1000.0
2009-09-28 14:25:00,40.84,40.84,40.84,40.84,0.0,29.5884,29.5884,29.5884,29.5884,0.0
2009-09-28 14:30:00,40.84,40.84,40.84,40.84,100.0,29.5884,29.5884,29.5884,29.5884,100.0
2009-09-28 14:35:00,40.84,40.84,40.84,40.84,0.0,29.5884,29.5884,29.5884,29.5884,0.0
2009-09-28 14:40:00,40.83,40.84,40.83,40.84,8100.0,29.5811,29.5884,29.5811,29.5884,8100.0
2009-09-28 14:45:00,40.84,40.84,40.84,40.84,0.0,29.5884,29.5884,29.5884,29.5884,0.0
2009-09-28 14:50:00,40.84,40.84,40.84,40.84,0.0,29.5884,29.5884,29.5884,29.5884,0.0
2009-09-28 14:55:00,40.84,40.84,40.84,40.84,0.0,29.5884,29.5884,29.5884,29.5884,0.0
2009-09-28 15:00:00,40.84,40.84,40.84,40.84,0.0,29.5884,29.5884,29.5884,29.5884,0.0
2009-09-28 15:05:00,40.8,40.8,40.78,40.78,1100.0,29.5594,29.5594,29.5449,29.5449,1100.0
2009-09-28 15:10:00,40.78,40.78,40.78,40.78,100.0,29.5449,29.5449,29.5449,29.5449,100.0
2009-09-28 15:15:00,40.79,40.79,40.79,40.79,300.0,29.5521,29.5521,29.5521,29.5521,300.0
2009-09-28 15:20:00,40.79,40.79,40.79,40.79,0.0,29.5521,29.5521,29.5521,29.5521,0.0
2009-09-28 15:25:00,40.79,40.79,40.79,40.79,0.0,29.5521,29.5521,29.5521,29.5521,0.0
2009-09-28 15:30:00,40.77,40.77,40.77,40.77,200.0,29.5377,29.5377,29.5377,29.5377,200.0
2009-09-28 15:35:00,40.77,40.77,40.77,40.77,0.0,29.5377,29.5377,29.5377,29.5377,0.0
2009-09-28 15:40:00,40.8,40.8,40.8,40.8,900.0,29.5594,29.5594,29.5594,29.5594,900.0
2009-09-28 15:45:00,40.78,40.78,40.78,40.78,600.0,29.5449,29.5449,29.5449,29.5449,600.0
2009-09-28 15:50:00,40.78,40.78,40.78,40.78,0.0,29.5449,29.5449,29.5449,29.5449,0.0
2009-09-28 15:55:00,40.74,40.81,40.74,40.77,6500.0,29.5159,29.5666,29.5159,29.5377,6500.0
2009-09-29 09:30:00,40.72,40.86,40.7,40.86,4300.0,29.5014,29.6029,29.4869,29.6029,4300.0
2009-09-29 09:35:00,40.87,40.9,40.86,40.86,4500.0,29.6101,29.6318,29.6029,29.6029,4500.0
2009-09-29 09:40:00,40.89,40.91,40.89,40.91,2000.0,29.6246,29.6391,29.6246,29.6391,2000.0
2009-09-29 09:45:00,40.93,40.93,40.84,40.84,1000.0,29.6536,29.6536,29.5884,29.5884,1000.0
2009-09-29 09:50:00,40.83,40.86,40.79,40.79,1000.0,29.5811,29.6029,29.5521,29.5521,1000.0
2009-09-29 09:55:00,40.95,40.95,40.93,40.93,300.0,29.6681,29.6681,29.6536,29.6536,300.0
2009-09-29 10:00:00,40.9,40.9,40.66,40.66,7800.0,29.6318,29.6318,29.458,29.458,7800.0
2009-09-29 10:05:00,40.69,40.71,40.65,40.71,3600.0,29.4797,29.4942,29.4507,29.4942,3600.0
2009-09-29 10:10:00,40.71,40.71,40.71,40.71,0.0,29.4942,29.4942,29.4942,29.4942,0.0
2009-09-29 10:15:00,40.76,40.77,40.75,40.75,300.0,29.5304,29.5377,29.5232,29.5232,300.0
2009-09-29 10:20:00,40.73,40.77,40.72,40.72,600.0,29.5087,29.5377,29.5014,29.5014,600.0
2009-09-29 10:25:00,40.72,40.72,40.72,40.72,0.0,29.5014,29.5014,29.5014,29.5014,0.0
2009-09-29 10:30:00,40.72,40.72,40.72,40.72,0.0,29.5014,29.5014,29.5014,29.5014,0.0
2009-09-29 10:35:00,40.83,40.83,40.83,40.83,700.0,29.5811,29.5811,29.5811,29.5811,700.0
2009-09-29 10:40:00,40.86,40.86,40.78,40.78,700.0,29.6029,29.6029,29.5449,29.5449,700.0
2009-09-29 10:45:00,40.79,40.82,40.76,40.76,500.0,29.5521,29.5739,29.5304,29.5304,500.0
2009-09-29 10:50:00,40.74,40.74,40.71,40.71,300.0,29.5159,29.5159,29.4942,29.4942,300.0
2009-09-29 10:55:00,40.71,40.71,40.71,40.71,0.0,29.4942,29.4942,29.4942,29.4942,0.0
2009-09-29 11:00:00,40.63,40.63,40.63,40.63,100.0,29.4362,29.4362,29.4362,29.4362,100.0
2009-09-29 11:05:00,40.63,40.63,40.63,40.63,0.0,29.4362,29.4362,29.4362,29.4362,0.0
2009-09-29 11:10:00,40.68,40.68,40.68,40.68,200.0,29.4725,29.4725,29.4725,29.4725,200.0
2009-09-29 11:15:00,40.68,40.68,40.68,40.68,0.0,29.4725,29.4725,29.4725,29.4725,0.0
2009-09-29 11:20:00,40.65,40.65,40.65,40.65,100.0,29.4507,29.4507,29.4507,29.4507,100.0
2009-09-29 11:25:00,40.69,40.73,40.69,40.73,400.0,29.4797,29.5087,29.4797,29.5087,400.0
2009-09-29 11:30:00,40.73,40.73,40.73,40.73,0.0,29.5087,29.5087,29.5087,29.5087,0.0
2009-09-29 11:35:00,40.7,40.7,40.68,40.68,200.0,29.4869,29.4869,29.4725,29.4725,200.0
2009-09-29 11:40:00,40.64,40.64,40.64,40.64,100.0,29.4435,29.4435,29.4435,29.4435,100.0
2009-09-29 11:45:00,40.61,40.61,40.56,40.56,200.0,29.4217,29.4217,29.3855,29.3855,200.0
2009-09-29 11:50:00,40.55,40.63,40.55,40.63,1000.0,29.3783,29.4362,29.3783,29.4362,1000.0
2009-09-29 11:55:00,40.61,40.61,40.6,40.61,1200.0,29.4217,29.4217,29.4145,29.4217,1200.0
2009-09-29 12:00:00,40.65,40.65,40.65,40.65,100.0,29.4507,29.4507,29.4507,29.4507,100.0
2009-09-29 12:05:00,40.65,40.65,40.65,40.65,0.0,29.4507,29.4507,29.4507,29.4507,0.0
2009-09-29 12:10:00,40.64,40.66,40.63,40.66,1500.0,29.4435,29.458,29.4362,29.458,1500.0
2009-09-29 12:15:00,40.68,40.68,40.68,40.68,300.0,29.4725,29.4725,29.4725,29.4725,300.0
2009-09-29 12:20:00,40.69,40.69,40.62,40.62,3100.0,29.4797,29.4797,29.429,29.429,3100.0
2009-09-29 12:25:00,40.67,40.67,40.67,40.67,600.0,29.4652,29.4652,29.4652,29.4652,600.0
2009-09-29 12:30:00,40.67,40.67,40.67,40.67,0.0,29.4652,29.4652,29.4652,29.4652,0.0
2009-09-29 12:35:00,40.67,40.67,40.67,40.67,0.0,29.4652,29.4652,29.4652,29.4652,0.0
2009-09-29 12:40:00,40.7,40.7,40.7,40.7,1500.0,29.4869,29.4869,29.4869,29.4869,1500.0
2009-09-29 12:45:00,40.73,40.74,40.73,40.74,1300.0,29.5087,29.5159,29.5087,29.5159,1300.0
2009-09-29 12:50:00,40.73,40.73,40.73,40.73,400.0,29.5087,29.5087,29.5087,29.5087,400.0
2009-09-29 12:55:00,40.76,40.76,40.75,40.75,1400.0,29.5304,29.5304,29.5232,29.5232,1400.0
2009-09-29 13:00:00,40.82,40.82,40.81,40.81,1800.0,29.5739,29.5739,29.5666,29.5666,1800.0
2009-09-29 13:05:00,40.81,40.84,40.81,40.82,2300.0,29.5666,29.5884,29.5666,29.5739,2300.0
2009-09-29 13:10:00,40.84,40.84,40.82,40.82,10500.0,29.5884,29.5884,29.5739,29.5739,10500.0
2009-09-29 13:15:00,40.82,40.82,40.79,40.79,1200.0,29.5739,29.5739,29.5521,29.5521,1200.0
2009-09-29 13:20:00,40.79,40.79,40.79,40.79,500.0,29.5521,29.5521,29.5521,29.5521,500.0
2009-09-29 13:25:00,40.79,40.79,40.79,40.79,0.0,29.5521,29.5521,29.5521,29.5521,0.0
2009-09-29 13:30:00,40.82,40.82,40.8,40.8,2200.0,29.5739,29.5739,29.5594,29.5594,2200.0
2009-09-29 13:35:00,40.79,40.81,40.79,40.81,700.0,29.5521,29.5666,29.5521,29.5666,700.0
2009-09-29 13:40:00,40.81,40.81,40.8,40.8,900.0,29.5666,29.5666,29.5594,29.5594,900.0
2009-09-29 13:45:00,40.82,40.82,40.81,40.81,1400.0,29.5739,29.5739,29.5666,29.5666,1400.0
2009-09-29 13:50:00,40.84,40.84,40.84,40.84,600.0,29.5884,29.5884,29.5884,29.5884,600.0
2009-09-29 13:55:00,40.84,40.84,40.81,40.84,2700.0,29.5884,29.5884,29.5666,29.5884,2700.0
2009-09-29 14:00:00,40.84,40.84,40.81,40.81,1500.0,29.5884,29.5884,29.5666,29.5666,1500.0
2009-09-29 14:05:00,40.8,40.8,40.77,40.77,700.0,29.5594,29.5594,29.5377,29.5377,700.0
2009-09-29 14:10:00,40.77,40.77,40.77,40.77,4000.0,29.5377,29.5377,29.5377,29.5377,4000.0
2009-09-29 14:15:00,40.76,40.77,40.76,40.77,3500.0,29.5304,29.5377,29.5304,29.5377,3500.0
2009-09-29 14:20:00,40.76,40.76,40.76,40.76,400.0,29.5304,29.5304,29.5304,29.5304,400.0
2009-09-29 14:25:00,40.77,40.77,40.77,40.77,900.0,29.5377,29.5377,29.5377,29.5377,900.0
2009-09-29 14:30:00,40.77,40.77,40.75,40.77,2300.0,29.5377,29.5377,29.5232,29.5377,2300.0
2009-09-29 14:35:00,40.76,40.76,40.76,40.76,400.0,29.5304,29.5304,29.5304,29.5304,400.0
2009-09-29 14:40:00,40.76,40.76,40.76,40.76,3900.0,29.5304,29.5304,29.5304,29.5304,3900.0
2009-09-29 14:45:00,40.76,40.77,40.75,40.77,1800.0,29.5304,29.5377,29.5232,29.5377,1800.0
2009-09-29 14:50:00,40.77,40.77,40.76,40.76,1400.0,29.5377,29.5377,29.5304,29.5304,1400.0
2009-09-29 14:55:00,40.77,40.77,40.76,40.76,1400.0,29.5377,29.5377,29.5304,29.5304,1400.0
2009-09-29 15:00:00,40.77,40.82,40.76,40.8,10400.0,29.5377,29.5739,29.5304,29.5594,10400.0
2009-09-29 15:05:00,40.82,40.82,40.81,40.81,1200.0,29.5739,29.5739,29.5666,29.5666,1200.0
2009-09-29 15:10:00,40.81,40.82,40.79,40.79,1500.0,29.5666,29.5739,29.5521,29.5521,1500.0
2009-09-29 15:15:00,40.8,40.8,40.8,40.8,700.0,29.5594,29.5594,29.5594,29.5594,700.0
2009-09-29 15:20:00,40.8,40.83,40.8,40.83,2100.0,29.5594,29.5811,29.5594,29.5811,2100.0
2009-09-29 15:25:00,40.84,40.84,40.78,40.78,2100.0,29.5884,29.5884,29.5449,29.5449,2100.0
2009-09-29 15:30:00,40.76,40.76,40.75,40.75,300.0,29.5304,29.5304,29.5232,29.5232,300.0
2009-09-29 15:35:00,40.78,40.79,40.78,40.79,2100.0,29.5449,29.5521,29.5449,29.5521,2100.0
2009-09-29 15:40:00,40.8,40.81,40.79,40.81,6700.0,29.5594,29.5666,29.5521,29.5666,6700.0
2009-09-29 15:45:00,40.81,40.81,40.77,40.78,3300.0,29.5666,29.5666,29.5377,29.5449,3300.0
2009-09-29 15:50:00,40.76,40.78,40.72,40.73,5500.0,29.5304,29.5449,29.5014,29.5087,5500.0
2009-09-29 15:55:00,40.75,40.76,40.73,40.76,5600.0,29.5232,29.5304,29.5087,29.5304,5600.0
2009-09-30 09:30:00,40.98,40.98,40.94,40.94,700.0,29.6898,29.6898,29.6608,29.6608,700.0
2009-09-30 09:35:00,40.92,40.92,40.92,40.92,200.0,29.6463,29.6463,29.6463,29.6463,200.0
2009-09-30 09:40:00,40.92,40.92,40.72,40.72,900.0,29.6463,29.6463,29.5014,29.5014,900.0
2009-09-30 09:45:00,40.67,40.67,40.56,40.56,1100.0,29.4652,29.4652,29.3855,29.3855,1100.0
2009-09-30 09:50:00,40.54,40.55,40.5,40.55,900.0,29.371,29.3783,29.342,29.3783,900.0
2009-09-30 09:55:00,40.52,40.52,40.36,40.36,800.0,29.3565,29.3565,29.2406,29.2406,800.0
2009-09-30 10:00:00,40.38,40.38,40.38,40.38,200.0,29.2551,29.2551,29.2551,29.2551,200.0
2009-09-30 10:05:00,40.36,40.36,40.31,40.31,900.0,29.2406,29.2406,29.2044,29.2044,900.0
2009-09-30 10:10:00,40.35,40.42,40.33,40.42,400.0,29.2334,29.2841,29.2189,29.2841,400.0
2009-09-30 10:15:00,40.39,40.39,40.37,40.37,200.0,29.2623,29.2623,29.2479,29.2479,200.0
2009-09-30 10:20:00,40.37,40.37,40.36,40.36,200.0,29.2479,29.2479,29.2406,29.2406,200.0
2009-09-30 10:25:00,40.34,40.34,40.32,40.32,500.0,29.2261,29.2261,29.2116,29.2116,500.0
2009-09-30 10:30:00,40.36,40.4,40.36,40.37,1000.0,29.2406,29.2696,29.2406,29.2479,1000.0
2009-09-30 10:35:00,40.43,40.43,40.38,40.38,600.0,29.2913,29.2913,29.2551,29.2551,600.0
2009-09-30 10:40:00,40.39,40.4,40.39,40.4,500.0,29.2623,29.2696,29.2623,29.2696,500.0
2009-09-30 10:45:00,40.41,40.41,40.41,40.41,100.0,29.2768,29.2768,29.2768,29.2768,100.0
2009-09-30 10:50:00,40.46,40.46,40.46,40.46,100.0,29.3131,29.3131,29.3131,29.3131,100.0
2009-09-30 10:55:00,40.43,40.43,40.43,40.43,100.0,29.2913,29.2913,29.2913,29.2913,100.0
2009-09-30 11:00:00,40.5,40.5,40.5,40.5,100.0,29.342,29.342,29.342,29.342,100.0
2009-09-30 11:05:00,40.57,40.57,40.51,40.51,3200.0,29.3928,29.3928,29.3493,29.3493,3200.0
2009-09-30 11:10:00,40.51,40.51,40.51,40.51,0.0,29.3493,29.3493,29.3493,29.3493,0.0
2009-09-30 11:15:00,40.58,40.58,40.58,40.58,100.0,29.4,29.4,29.4,29.4,100.0
2009-09-30 11:20:00,40.58,40.58,40.58,40.58,0.0,29.4,29.4,29.4,29.4,0.0
2009-09-30 11:25:00,40.58,40.58,40.58,40.58,0.0,29.4,29.4,29.4,29.4,0.0
2009-09-30 11:30:00,40.6,40.6,40.58,40.58,400.0,29.4145,29.4145,29.4,29.4,400.0
2009-09-30 11:35:00,40.63,40.64,40.61,40.61,900.0,29.4362,29.4435,29.4217,29.4217,900.0
2009-09-30 11:40:00,40.59,40.59,40.59,40.59,100.0,29.4072,29.4072,29.4072,29.4072,100.0
2009-09-30 11:45:00,40.59,40.59,40.59,40.59,0.0,29.4072,29.4072,29.4072,29.4072,0.0
2009-09-30 11:50:00,40.59,40.61,40.59,40.61,9600.0,29.4072,29.4217,29.4072,29.4217,9600.0
2009-09-30 11:55:00,40.63,40.69,40.63,40.69,500.0,29.4362,29.4797,29.4362,29.4797,500.0
2009-09-30 12:00:00,40.67,40.67,40.65,40.65,200.0,29.4652,29.4652,29.4507,29.4507,200.0
2009-09-30 12:05:00,40.66,40.66,40.66,40.66,100.0,29.458,29.458,29.458,29.458,100.0
2009-09-30 12:10:00,40.69,40.69,40.69,40.69,100.0,29.4797,29.4797,29.4797,29.4797,100.0
2009-09-30 12:15:00,40.72,40.72,40.72,40.72,200.0,29.5014,29.5014,29.5014,29.5014,200.0
2009-09-30 12:20:00,40.72,40.72,40.72,40.72,0.0,29.5014,29.5014,29.5014,29.5014,0.0
2009-09-30 12:25:00,40.72,40.72,40.72,40.72,0.0,29.5014,29.5014,29.5014,29.5014,0.0
2009-09-30 12:30:00,40.72,40.72,40.72,40.72,0.0,29.5014,29.5014,29.5014,29.5014,0.0
2009-09-30 12:35:00,40.72,40.72,40.72,40.72,0.0,29.5014,29.5014,29.5014,29.5014,0.0
2009-09-30 12:40:00,40.72,40.72,40.72,40.72,0.0,29.5014,29.5014,29.5014,29.5014,0.0
2009-09-30 12:45:00,40.72,40.72,40.72,40.72,0.0,29.5014,29.5014,29.5014,29.5014,0.0
2009-09-30 12:50:00,40.72,40.72,40.72,40.72,0.0,29.5014,29.5014,29.5014,29.5014,0.0
2009-09-30 12:55:00,40.94,40.94,40.91,40.91,1100.0,29.6608,29.6608,29.6391,29.6391,1100.0
2009-09-30 13:00:00,40.93,40.99,40.93,40.96,700.0,29.6536,29.697,29.6536,29.6753,700.0
2009-09-30 13:05:00,41.0,41.0,41.0,41.0,100.0,29.7043,29.7043,29.7043,29.7043,100.0
2009-09-30 13:10:00,40.96,40.96,40.96,40.96,100.0,29.6753,29.6753,29.6753,29.6753,100.0
2009-09-30 13:15:00,40.94,40.94,40.94,40.94,100.0,29.6608,29.6608,29.6608,29.6608,100.0
2009-09-30 13:20:00,40.94,40.94,40.94,40.94,0.0,29.6608,29.6608,29.6608,29.6608,0.0
2009-09-30 13:25:00,40.94,40.94,40.94,40.94,0.0,29.6608,29.6608,29.6608,29.6608,0.0
2009-09-30 13:30:00,40.95,40.95,40.95,40.95,100.0,29.6681,29.6681,29.6681,29.6681,100.0
2009-09-30 13:35:00,40.94,40.94,40.92,40.92,200.0,29.6608,29.6608,29.6463,29.6463,200.0
2009-09-30 13:40:00,40.9,40.9,40.9,40.9,100.0,29.6318,29.6318,29.6318,29.6318,100.0
2009-09-30 13:45:00,40.88,40.88,40.88,40.88,100.0,29.6174,29.6174,29.6174,29.6174,100.0
2009-09-30 13:50:00,40.88,40.88,40.88,40.88,0.0,29.6174,29.6174,29.6174,29.6174,0.0
2009-09-30 13:55:00,40.91,40.91,40.91,40.91,200.0,29.6391,29.6391,29.6391,29.6391,200.0
2009-09-30 14:00:00,40.88,40.9,40.88,40.9,200.0,29.6174,29.6318,29.6174,29.6318,200.0
2009-09-30 14:05:00,40.88,40.88,40.88,40.88,100.0,29.6174,29.6174,29.6174,29.6174,100.0
2009-09-30 14:10:00,40.88,40.88,40.88,40.88,0.0,29.6174,29.6174,29.6174,29.6174,0.0
2009-09-30 14:15:00,40.88,40.88,40.88,40.88,0.0,29.6174,29.6174,29.6174,29.6174,0.0
2009-09-30 14:20:00,40.91,40.91,40.91,40.91,400.0,29.6391,29.6391,29.6391,29.6391,400.0
2009-09-30 14:25:00,40.91,40.91,40.91,40.91,0.0,29.6391,29.6391,29.6391,29.6391,0.0
2009-09-30 14:30:00,40.88,40.88,40.88,40.88,200.0,29.6174,29.6174,29.6174,29.6174,200.0
2009-09-30 14:35:00,40.88,40.88,40.88,40.88,0.0,29.6174,29.6174,29.6174,29.6174,0.0
2009-09-30 14:40:00,40.94,40.94,40.94,40.94,300.0,29.6608,29.6608,29.6608,29.6608,300.0
2009-09-30 14:45:00,40.95,40.95,40.93,40.93,800.0,29.6681,29.6681,29.6536,29.6536,800.0
2009-09-30 14:50:00,40.91,40.91,40.87,40.87,300.0,29.6391,29.6391,29.6101,29.6101,300.0
2009-09-30 14:55:00,40.86,40.86,40.81,40.81,500.0,29.6029,29.6029,29.5666,29.5666,500.0
2009-09-30 15:00:00,40.79,40.79,40.71,40.71,500.0,29.5521,29.5521,29.4942,29.4942,500.0
2009-09-30 15:05:00,40.72,40.72,40.67,40.67,500.0,29.5014,29.5014,29.4652,29.4652,500.0
2009-09-30 15:10:00,40.65,40.65,40.62,40.62,2100.0,29.4507,29.4507,29.429,29.429,2100.0
2009-09-30 15:15:00,40.68,40.68,40.65,40.65,1400.0,29.4725,29.4725,29.4507,29.4507,1400.0
2009-09-30 15:20:00,40.68,40.68,40.65,40.65,500.0,29.4725,29.4725,29.4507,29.4507,500.0
2009-09-30 15:25:00,40.69,40.7,40.63,40.66,1300.0,29.4797,29.4869,29.4362,29.458,1300.0
2009-09-30 15:30:00,40.68,40.74,40.68,40.74,700.0,29.4725,29.5159,29.4725,29.5159,700.0
2009-09-30 15:35:00,40.72,40.72,40.69,40.69,500.0,29.5014,29.5014,29.4797,29.4797,500.0
2009-09-30 15:40:00,40.76,40.78,40.75,40.75,600.0,29.5304,29.5449,29.5232,29.5232,600.0
2009-09-30 15:45:00,40.72,40.79,40.7,40.79,7600.0,29.5014,29.5521,29.4869,29.5521,7600.0
2009-09-30 15:50:00,40.86,40.86,40.83,40.83,600.0,29.6029,29.6029,29.5811,29.5811,600.0
2009-09-30 15:55:00,40.82,40.84,40.75,40.75,800.0,29.5739,29.5884,29.5232,29.5232,800.0
2009-10-01 09:30:00,40.65,40.66,40.54,40.54,4600.0,29.4507,29.458,29.371,29.371,4600.0
2009-10-01 09:35:00,40.53,40.53,40.42,40.46,1300.0,29.3638,29.3638,29.2841,29.3131,1300.0
2009-10-01 09:40:00,40.44,40.46,40.38,40.43,4000.0,29.2986,29.3131,29.2551,29.2913,4000.0
2009-10-01 09:45:00,40.45,40.48,40.45,40.48,400.0,29.3058,29.3276,29.3058,29.3276,400.0
2009-10-01 09:50:00,40.49,40.49,40.42,40.42,700.0,29.3348,29.3348,29.2841,29.2841,700.0
2009-10-01 09:55:00,40.43,40.43,40.4,40.43,700.0,29.2913,29.2913,29.2696,29.2913,700.0
2009-10-01 10:00:00,40.45,40.45,40.23,40.23,2200.0,29.3058,29.3058,29.1464,29.1464,2200.0
2009-10-01 10:05:00,40.28,40.28,40.15,40.18,900.0,29.1827,29.1827,29.0885,29.1102,900.0
2009-10-01 10:10:00,40.16,40.21,40.16,40.21,400.0,29.0957,29.1319,29.0957,29.1319,400.0
2009-10-01 10:15:00,40.2,40.2,40.15,40.15,1200.0,29.1247,29.1247,29.0885,29.0885,1200.0
2009-10-01 10:20:00,40.21,40.21,40.2,40.2,1900.0,29.1319,29.1319,29.1247,29.1247,1900.0
2009-10-01 10:25:00,40.22,40.22,40.19,40.22,700.0,29.1392,29.1392,29.1174,29.1392,700.0
2009-10-01 10:30:00,40.16,40.18,40.15,40.16,800.0,29.0957,29.1102,29.0885,29.0957,800.0
2009-10-01 10:35:00,40.19,40.29,40.19,40.24,25600.0,29.1174,29.1899,29.1174,29.1537,25600.0
2009-10-01 10:40:00,40.24,40.28,40.24,40.24,19200.0,29.1537,29.1827,29.1537,29.1537,19200.0
2009-10-01 10:45:00,40.25,40.25,40.19,40.19,800.0,29.1609,29.1609,29.1174,29.1174,800.0
2009-10-01 10:50:00,40.22,40.22,40.13,40.2,21200.0,29.1392,29.1392,29.074,29.1247,21200.0
2009-10-01 10:55:00,40.18,40.22,40.17,40.18,700.0,29.1102,29.1392,29.103,29.1102,700.0
2009-10-01 11:00:00,40.12,40.12,40.07,40.07,1100.0,29.0667,29.0667,29.0305,29.0305,1100.0
2009-10-01 11:05:00,40.05,40.06,39.94,39.96,5400.0,29.016,29.0233,28.9363,28.9508,5400.0
2009-10-01 11:10:00,39.98,39.98,39.97,39.97,300.0,28.9653,28.9653,28.9581,28.9581,300.0
2009-10-01 11:15:00,39.95,39.99,39.87,39.99,1900.0,28.9436,28.9725,28.8856,28.9725,1900.0
2009-10-01 11:20:00,39.97,40.0,39.97,39.98,400.0,28.9581,28.9798,28.9581,28.9653,400.0
2009-10-01 11:25:00,39.95,39.95,39.91,39.91,300.0,28.9436,28.9436,28.9146,28.9146,300.0
2009-10-01 11:30:00,39.9,39.96,39.9,39.93,655600.0,28.9073,28.9508,28.9073,28.9291,655600.0
2009-10-01 11:35:00,39.9,39.91,39.89,39.9,1100.0,28.9073,28.9146,28.9001,28.9073,1100.0
2009-10-01 11:40:00,39.92,39.97,39.92,39.97,900.0,28.9218,28.9581,28.9218,28.9581,900.0
2009-10-01 11:45:00,39.96,39.96,39.95,39.95,500.0,28.9508,28.9508,28.9436,28.9436,500.0
2009-10-01 11:50:00,39.96,39.96,39.95,39.96,800.0,28.9508,28.9508,28.9436,28.9508,800.0
2009-10-01 11:55:00,39.96,39.96,39.91,39.91,500.0,28.9508,28.9508,28.9146,28.9146,500.0
2009-10-01 12:00:00,39.93,39.96,39.93,39.93,500.0,28.9291,28.9508,28.9291,28.9291,500.0
2009-10-01 12:05:00,39.87,39.92,39.87,39.92,200.0,28.8856,28.9218,28.8856,28.9218,200.0
2009-10-01 12:10:00,39.96,39.97,39.96,39.97,4400.0,28.9508,28.9581,28.9508,28.9581,4400.0
2009-10-01 12:15:00,39.98,39.98,39.98,39.98,100.0,28.9653,28.9653,28.9653,28.9653,100.0
2009-10-01 12:20:00,39.98,40.02,39.98,40.02,200.0,28.9653,28.9943,28.9653,28.9943,200.0
2009-10-01 12:25:00,40.01,40.03,40.0,40.03,50800.0,28.987,29.0015,28.9798,29.0015,50800.0
2009-10-01 12:30:00,40.02,40.03,40.02,40.02,400.0,28.9943,29.0015,28.9943,28.9943,400.0
2009-10-01 12:35:00,40.03,40.05,40.01,40.01,50700.0,29.0015,29.016,28.987,28.987,50700.0
2009-10-01 12:40:00,40.0,40.03,39.98,39.98,50600.0,28.9798,29.0015,28.9653,28.9653,50600.0
2009-10-01 12:45:00,39.97,40.0,39.96,39.98,50700.0,28.9581,28.9798,28.9508,28.9653,50700.0
2009-10-01 12:50:00,39.98,40.01,39.97,40.01,51800.0,28.9653,28.987,28.9581,28.987,51800.0
2009-10-01 12:55:00,39.99,40.0,39.99,39.99,600.0,28.9725,28.9798,28.9725,28.9725,600.0
2009-10-01 13:00:00,39.99,39.99,39.97,39.97,400.0,28.9725,28.9725,28.9581,28.9581,400.0
2009-10-01 13:05:00,39.95,39.97,39.95,39.95,600.0,28.9436,28.9581,28.9436,28.9436,600.0
2009-10-01 13:10:00,39.91,39.91,39.91,39.91,100.0,28.9146,28.9146,28.9146,28.9146,100.0
2009-10-01 13:15:00,39.89,39.89,39.85,39.85,200.0,28.9001,28.9001,28.8711,28.8711,200.0
2009-10-01 13:20:00,39.82,39.82,39.82,39.82,100.0,28.8494,28.8494,28.8494,28.8494,100.0
2009-10-01 13:25:00,39.79,39.81,39.79,39.81,7000.0,28.8277,28.8421,28.8277,28.8421,7000.0
2009-10-01 13:30:00,39.85,39.85,39.85,39.85,100.0,28.8711,28.8711,28.8711,28.8711,100.0
2009-10-01 13:35:00,39.83,39.86,39.83,39.86,200.0,28.8566,28.8784,28.8566,28.8784,200.0
2009-10-01 13:40:00,39.91,39.91,39.91,39.91,100.0,28.9146,28.9146,28.9146,28.9146,100.0
2009-10-01 13:45:00,39.91,39.91,39.91,39.91,100.0,28.9146,28.9146,28.9146,28.9146,100.0
2009-10-01 13:50:00,39.93,39.93,39.91,39.93,400.0,28.9291,28.9291,28.9146,28.9291,400.0
2009-10-01 13:55:00,39.88,39.89,39.88,39.89,200.0,28.8929,28.9001,28.8929,28.9001,200.0
2009-10-01 14:00:00,39.88,39.88,39.88,39.88,100.0,28.8929,28.8929,28.8929,28.8929,100.0
2009-10-01 14:05:00,39.86,39.93,39.86,39.93,500.0,28.8784,28.9291,28.8784,28.9291,500.0
2009-10-01 14:10:00,39.94,39.94,39.92,39.94,300.0,28.9363,28.9363,28.9218,28.9363,300.0
2009-10-01 14:15:00,39.94,39.94,39.87,39.93,7100.0,28.9363,28.9363,28.8856,28.9291,7100.0
2009-10-01 14:20:00,39.93,39.94,39.9,39.9,600.0,28.9291,28.9363,28.9073,28.9073,600.0
2009-10-01 14:25:00,39.9,39.97,39.9,39.97,8200.0,28.9073,28.9581,28.9073,28.9581,8200.0
2009-10-01 14:30:00,39.98,39.98,39.93,39.93,1400.0,28.9653,28.9653,28.9291,28.9291,1400.0
2009-10-01 14:35:00,39.93,39.96,39.92,39.94,600.0,28.9291,28.9508,28.9218,28.9363,600.0
2009-10-01 14:40:00,39.89,39.89,39.89,39.89,100.0,28.9001,28.9001,28.9001,28.9001,100.0
2009-10-01 14:45:00,39.91,39.92,39.91,39.92,300.0,28.9146,28.9218,28.9146,28.9218,300.0
2009-10-01 14:50:00,39.93,39.96,39.93,39.94,400.0,28.9291,28.9508,28.9291,28.9363,400.0
2009-10-01 14:55:00,39.93,39.93,39.9,39.93,2800.0,28.9291,28.9291,28.9073,28.9291,2800.0
2009-10-01 15:00:00,39.9,39.9,39.9,39.9,200.0,28.9073,28.9073,28.9073,28.9073,200.0
2009-10-01 15:05:00,39.87,39.87,39.83,39.83,500.0,28.8856,28.8856,28.8566,28.8566,500.0
2009-10-01 15:10:00,39.87,39.87,39.84,39.84,600.0,28.8856,28.8856,28.8639,28.8639,600.0
2009-10-01 15:15:00,39.89,39.89,39.86,39.88,300.0,28.9001,28.9001,28.8784,28.8929,300.0
2009-10-01 15:20:00,39.9,39.9,39.82,39.85,400.0,28.9073,28.9073,28.8494,28.8711,400.0
2009-10-01 15:25:00,39.84,39.86,39.83,39.83,300.0,28.8639,28.8784,28.8566,28.8566,300.0
2009-10-01 15:30:00,39.87,39.88,39.87,39.88,200.0,28.8856,28.8929,28.8856,28.8929,200.0
2009-10-01 15:35:00,39.87,39.89,39.87,39.88,600.0,28.8856,28.9001,28.8856,28.8929,600.0
2009-10-01 15:40:00,39.9,39.92,39.88,39.91,700.0,28.9073,28.9218,28.8929,28.9146,700.0
2009-10-01 15:45:00,39.87,39.88,39.86,39.88,500.0,28.8856,28.8929,28.8784,28.8929,500.0
2009-10-01 15:50:00,39.87,39.87,39.73,39.73,1100.0,28.8856,28.8856,28.7842,28.7842,1100.0
2009-10-01 15:55:00,39.73,39.73,39.69,39.69,2000.0,28.7842,28.7842,28.7552,28.7552,2000.0
2009-10-02 09:30:00,39.06,39.29,38.99,39.15,7100.0,28.2988,28.4654,28.2481,28.364,7100.0
2009-10-02 09:35:00,39.28,39.3,39.24,39.24,700.0,28.4582,28.4726,28.4292,28.4292,700.0
2009-10-02 09:40:00,39.24,39.24,39.24,39.24,0.0,28.4292,28.4292,28.4292,28.4292,0.0
2009-10-02 09:45:00,39.26,39.3,39.26,39.3,3100.0,28.4437,28.4726,28.4437,28.4726,3100.0
2009-10-02 09:50:00,39.41,39.42,39.41,39.42,500.0,28.5523,28.5596,28.5523,28.5596,500.0
2009-10-02 09:55:00,39.42,39.42,39.42,39.42,0.0,28.5596,28.5596,28.5596,28.5596,0.0
2009-10-02 10:00:00,39.33,39.37,39.31,39.37,400.0,28.4944,28.5234,28.4799,28.5234,400.0
2009-10-02 10:05:00,39.34,39.34,39.34,39.34,100.0,28.5016,28.5016,28.5016,28.5016,100.0
2009-10-02 10:10:00,39.36,39.39,39.36,39.37,600.0,28.5161,28.5379,28.5161,28.5234,600.0
2009-10-02 10:15:00,39.41,39.41,39.41,39.41,200.0,28.5523,28.5523,28.5523,28.5523,200.0
2009-10-02 10:20:00,39.4,39.45,39.4,39.45,600.0,28.5451,28.5813,28.5451,28.5813,600.0
2009-10-02 10:25:00,39.49,39.54,39.49,39.53,400.0,28.6103,28.6465,28.6103,28.6393,400.0
2009-10-02 10:30:00,39.52,39.54,39.52,39.54,200.0,28.632,28.6465,28.632,28.6465,200.0
2009-10-02 10:35:00,39.68,39.68,39.64,39.64,1000.0,28.748,28.748,28.719,28.719,1000.0
2009-10-02 10:40:00,39.6,39.62,39.58,39.6,800.0,28.69,28.7045,28.6755,28.69,800.0
2009-10-02 10:45:00,39.57,39.58,39.57,39.58,700.0,28.6683,28.6755,28.6683,28.6755,700.0
2009-10-02 10:50:00,39.5,39.5,39.5,39.5,200.0,28.6175,28.6175,28.6175,28.6175,200.0
2009-10-02 10:55:00,39.5,39.5,39.5,39.5,0.0,28.6175,28.6175,28.6175,28.6175,0.0
2009-10-02 11:00:00,39.5,39.5,39.5,39.5,0.0,28.6175,28.6175,28.6175,28.6175,0.0
2009-10-02 11:05:00,39.5,39.5,39.5,39.5,0.0,28.6175,28.6175,28.6175,28.6175,0.0
2009-10-02 11:10:00,39.5,39.5,39.5,39.5,0.0,28.6175,28.6175,28.6175,28.6175,0.0
2009-10-02 11:15:00,39.38,39.4,39.36,39.39,2400.0,28.5306,28.5451,28.5161,28.5379,2400.0
2009-10-02 11:20:00,39.35,39.35,39.35,39.35,100.0,28.5089,28.5089,28.5089,28.5089,100.0
2009-10-02 11:25:00,39.35,39.35,39.35,39.35,0.0,28.5089,28.5089,28.5089,28.5089,0.0
2009-10-02 11:30:00,39.49,39.49,39.43,39.43,600.0,28.6103,28.6103,28.5668,28.5668,600.0
2009-10-02 11:35:00,39.36,39.36,39.36,39.36,100.0,28.5161,28.5161,28.5161,28.5161,100.0
2009-10-02 11:40:00,39.36,39.36,39.36,39.36,0.0,28.5161,28.5161,28.5161,28.5161,0.0
2009-10-02 11:45:00,39.36,39.36,39.36,39.36,0.0,28.5161,28.5161,28.5161,28.5161,0.0
2009-10-02 11:50:00,39.37,39.37,39.37,39.37,300.0,28.5234,28.5234,28.5234,28.5234,300.0
2009-10-02 11:55:00,39.37,39.37,39.37,39.37,0.0,28.5234,28.5234,28.5234,28.5234,0.0
2009-10-02 12:00:00,39.37,39.37,39.37,39.37,0.0,28.5234,28.5234,28.5234,28.5234,0.0
2009-10-02 12:05:00,39.35,39.42,39.35,39.41,700.0,28.5089,28.5596,28.5089,28.5523,700.0
2009-10-02 12:10:00,39.38,39.4,39.38,39.4,200.0,28.5306,28.5451,28.5306,28.5451,200.0
2009-10-02 12:15:00,39.4,39.4,39.4,39.4,0.0,28.5451,28.5451,28.5451,28.5451,0.0
2009-10-02 12:20:00,39.4,39.4,39.4,39.4,0.0,28.5451,28.5451,28.5451,28.5451,0.0
2009-10-02 12:25:00,39.4,39.4,39.4,39.4,100.0,28.5451,28.5451,28.5451,28.5451,100.0
2009-10-02 12:30:00,39.4,39.4,39.4,39.4,0.0,28.5451,28.5451,28.5451,28.5451,0.0
2009-10-02 12:35:00,39.4,39.4,39.4,39.4,0.0,28.5451,28.5451,28.5451,28.5451,0.0
2009-10-02 12:40:00,39.4,39.4,39.4,39.4,0.0,28.5451,28.5451,28.5451,28.5451,0.0
2009-10-02 12:45:00,39.41,39.41,39.41,39.41,100.0,28.5523,28.5523,28.5523,28.5523,100.0
2009-10-02 12:50:00,39.41,39.41,39.41,39.41,0.0,28.5523,28.5523,28.5523,28.5523,0.0
2009-10-02 12:55:00,39.44,39.44,39.44,39.44,200.0,28.5741,28.5741,28.5741,28.5741,200.0
2009-10-02 13:00:00,39.44,39.44,39.44,39.44,0.0,28.5741,28.5741,28.5741,28.5741,0.0
2009-10-02 13:05:00,39.44,39.44,39.44,39.44,0.0,28.5741,28.5741,28.5741,28.5741,0.0
2009-10-02 13:10:00,39.44,39.44,39.44,39.44,0.0,28.5741,28.5741,28.5741,28.5741,0.0
2009-10-02 13:15:00,39.52,39.52,39.52,39.52,100.0,28.632,28.632,28.632,28.632,100.0
2009-10-02 13:20:00,39.52,39.52,39.52,39.52,0.0,28.632,28.632,28.632,28.632,0.0
2009-10-02 13:25:00,39.52,39.52,39.52,39.52,0.0,28.632,28.632,28.632,28.632,0.0
2009-10-02 13:30:00,39.58,39.58,39.58,39.58,2500.0,28.6755,28.6755,28.6755,28.6755,2500.0
2009-10-02 13:35:00,39.58,39.58,39.58,39.58,0.0,28.6755,28.6755,28.6755,28.6755,0.0
2009-10-02 13:40:00,39.58,39.58,39.58,39.58,0.0,28.6755,28.6755,28.6755,28.6755,0.0
2009-10-02 13:45:00,39.58,39.58,39.58,39.58,0.0,28.6755,28.6755,28.6755,28.6755,0.0
2009-10-02 13:50:00,39.58,39.58,39.58,39.58,0.0,28.6755,28.6755,28.6755,28.6755,0.0
2009-10-02 13:55:00,39.54,39.54,39.54,39.54,200.0,28.6465,28.6465,28.6465,28.6465,200.0
2009-10-02 14:00:00,39.5,39.5,39.48,39.48,900.0,28.6175,28.6175,28.6031,28.6031,900.0
2009-10-02 14:05:00,39.51,39.51,39.5,39.5,800.0,28.6248,28.6248,28.6175,28.6175,800.0
2009-10-02 14:10:00,39.5,39.5,39.5,39.5,0.0,28.6175,28.6175,28.6175,28.6175,0.0
2009-10-02 14:15:00,39.52,39.52,39.52,39.52,100.0,28.632,28.632,28.632,28.632,100.0
2009-10-02 14:20:00,39.53,39.53,39.53,39.53,100.0,28.6393,28.6393,28.6393,28.6393,100.0
2009-10-02 14:25:00,39.54,39.54,39.52,39.54,800.0,28.6465,28.6465,28.632,28.6465,800.0
2009-10-02 14:30:00,39.54,39.54,39.54,39.54,0.0,28.6465,28.6465,28.6465,28.6465,0.0
2009-10-02 14:35:00,39.52,39.52,39.52,39.52,100.0,28.632,28.632,28.632,28.632,100.0
2009-10-02 14:40:00,39.52,39.52,39.5,39.5,200.0,28.632,28.632,28.6175,28.6175,200.0
2009-10-02 14:45:00,39.5,39.5,39.5,39.5,0.0,28.6175,28.6175,28.6175,28.6175,0.0
2009-10-02 14:50:00,39.47,39.5,39.47,39.47,7700.0,28.5958,28.6175,28.5958,28.5958,7700.0
2009-10-02 14:55:00,39.47,39.47,39.47,39.47,0.0,28.5958,28.5958,28.5958,28.5958,0.0
2009-10-02 15:00:00,39.47,39.5,39.46,39.5,10700.0,28.5958,28.6175,28.5886,28.6175,10700.0
2009-10-02 15:05:00,39.5,39.5,39.5,39.5,0.0,28.6175,28.6175,28.6175,28.6175,0.0
2009-10-02 15:10:00,39.5,39.5,39.5,39.5,0.0,28.6175,28.6175,28.6175,28.6175,0.0
2009-10-02 15:15:00,39.46,39.46,39.46,39.46,20500.0,28.5886,28.5886,28.5886,28.5886,20500.0
2009-10-02 15:20:00,39.48,39.48,39.48,39.48,100.0,28.6031,28.6031,28.6031,28.6031,100.0
2009-10-02 15:25:00,39.46,39.47,39.46,39.47,3000.0,28.5886,28.5958,28.5886,28.5958,3000.0
2009-10-02 15:30:00,39.47,39.49,39.43,39.45,95700.0,28.5958,28.6103,28.5668,28.5813,95700.0
2009-10-02 15:35:00,39.45,39.46,39.45,39.46,200.0,28.5813,28.5886,28.5813,28.5886,200.0
2009-10-02 15:40:00,39.43,39.45,39.43,39.45,200.0,28.5668,28.5813,28.5668,28.5813,200.0
2009-10-02 15:45:00,39.49,39.49,39.45,39.45,400.0,28.6103,28.6103,28.5813,28.5813,400.0
2009-10-02 15:50:00,39.42,39.42,39.37,39.41,800.0,28.5596,28.5596,28.5234,28.5523,800.0
2009-10-02 15:55:00,39.38,39.43,39.38,39.43,600.0,28.5306,28.5668,28.5306,28.5668,600.0
2009-10-05 09:30:00,39.64,39.64,39.64,39.64,600.0,28.719,28.719,28.719,28.719,600.0
2009-10-05 09:35:00,39.64,39.64,39.64,39.64,0.0,28.719,28.719,28.719,28.719,0.0
2009-10-05 09:40:00,39.55,39.64,39.55,39.64,400.0,28.6538,28.719,28.6538,28.719,400.0
2009-10-05 09:45:00,39.64,39.64,39.64,39.64,0.0,28.719,28.719,28.719,28.719,0.0
2009-10-05 09:50:00,39.69,39.75,39.68,39.75,3300.0,28.7552,28.7987,28.748,28.7987,3300.0
2009-10-05 09:55:00,39.75,39.75,39.71,39.71,1000.0,28.7987,28.7987,28.7697,28.7697,1000.0
2009-10-05 10:00:00,39.73,39.78,39.68,39.68,3800.0,28.7842,28.8204,28.748,28.748,3800.0
2009-10-05 10:05:00,39.69,39.69,39.52,39.52,1100.0,28.7552,28.7552,28.632,28.632,1100.0
2009-10-05 10:10:00,39.52,39.52,39.52,39.52,0.0,28.632,28.632,28.632,28.632,0.0
2009-10-05 10:15:00,39.61,39.62,39.61,39.62,200.0,28.6972,28.7045,28.6972,28.7045,200.0
2009-10-05 10:20:00,39.67,39.69,39.67,39.69,600.0,28.7407,28.7552,28.7407,28.7552,600.0
2009-10-05 10:25:00,39.6,39.64,39.6,39.64,1200.0,28.69,28.719,28.69,28.719,1200.0
2009-10-05 10:30:00,39.66,39.66,39.66,39.66,400.0,28.7335,28.7335,28.7335,28.7335,400.0
2009-10-05 10:35:00,39.71,39.71,39.71,39.71,200.0,28.7697,28.7697,28.7697,28.7697,200.0
2009-10-05 10:40:00,39.71,39.71,39.71,39.71,0.0,28.7697,28.7697,28.7697,28.7697,0.0
2009-10-05 10:45:00,39.7,39.7,39.7,39.7,500.0,28.7624,28.7624,28.7624,28.7624,500.0
2009-10-05 10:50:00,39.7,39.73,39.7,39.73,900.0,28.7624,28.7842,28.7624,28.7842,900.0
2009-10-05 10:55:00,39.79,39.79,39.79,39.79,1000.0,28.8277,28.8277,28.8277,28.8277,1000.0
2009-10-05 11:00:00,39.8,39.8,39.8,39.8,200.0,28.8349,28.8349,28.8349,28.8349,200.0
2009-10-05 11:05:00,39.82,39.82,39.82,39.82,400.0,28.8494,28.8494,28.8494,28.8494,400.0
2009-10-05 11:10:00,39.77,39.77,39.77,39.77,300.0,28.8132,28.8132,28.8132,28.8132,300.0
2009-10-05 11:15:00,39.77,39.77,39.77,39.77,0.0,28.8132,28.8132,28.8132,28.8132,0.0
2009-10-05 11:20:00,39.73,39.73,39.7,39.72,11800.0,28.7842,28.7842,28.7624,28.7769,11800.0
2009-10-05 11:25:00,39.72,39.72,39.72,39.72,100.0,28.7769,28.7769,28.7769,28.7769,100.0
2009-10-05 11:30:00,39.75,39.75,39.75,39.75,100.0,28.7987,28.7987,28.7987,28.7987,100.0
2009-10-05 11:35:00,39.75,39.75,39.75,39.75,0.0,28.7987,28.7987,28.7987,28.7987,0.0
2009-10-05 11:40:00,39.75,39.75,39.75,39.75,0.0,28.7987,28.7987,28.7987,28.7987,0.0
2009-10-05 11:45:00,39.75,39.75,39.75,39.75,0.0,28.7987,28.7987,28.7987,28.7987,0.0
2009-10-05 11:50:00,39.76,39.78,39.76,39.78,300.0,28.8059,28.8204,28.8059,28.8204,300.0
2009-10-05 11:55:00,39.78,39.78,39.78,39.78,0.0,28.8204,28.8204,28.8204,28.8204,0.0
2009-10-05 12:00:00,39.78,39.78,39.78,39.78,0.0,28.8204,28.8204,28.8204,28.8204,0.0
2009-10-05 12:05:00,39.78,39.78,39.78,39.78,0.0,28.8204,28.8204,28.8204,28.8204,0.0
2009-10-05 12:10:00,39.75,39.75,39.74,39.74,9900.0,28.7987,28.7987,28.7914,28.7914,9900.0
2009-10-05 12:15:00,39.74,39.74,39.74,39.74,0.0,28.7914,28.7914,28.7914,28.7914,0.0
2009-10-05 12:20:00,39.74,39.74,39.74,39.74,0.0,28.7914,28.7914,28.7914,28.7914,0.0
2009-10-05 12:25:00,39.74,39.74,39.74,39.74,0.0,28.7914,28.7914,28.7914,28.7914,0.0
2009-10-05 12:30:00,39.74,39.74,39.74,39.74,0.0,28.7914,28.7914,28.7914,28.7914,0.0
2009-10-05 12:35:00,39.74,39.74,39.74,39.74,0.0,28.7914,28.7914,28.7914,28.7914,0.0
2009-10-05 12:40:00,39.85,39.85,39.85,39.85,600.0,28.8711,28.8711,28.8711,28.8711,600.0
2009-10-05 12:45:00,39.85,39.85,39.85,39.85,0.0,28.8711,28.8711,28.8711,28.8711,0.0
2009-10-05 12:50:00,39.85,39.85,39.85,39.85,0.0,28.8711,28.8711,28.8711,28.8711,0.0
2009-10-05 12:55:00,39.85,39.85,39.85,39.85,0.0,28.8711,28.8711,28.8711,28.8711,0.0
2009-10-05 13:00:00,39.85,39.85,39.85,39.85,0.0,28.8711,28.8711,28.8711,28.8711,0.0
2009-10-05 13:05:00,39.85,39.85,39.85,39.85,0.0,28.8711,28.8711,28.8711,28.8711,0.0
2009-10-05 13:10:00,39.85,39.85,39.85,39.85,0.0,28.8711,28.8711,28.8711,28.8711,0.0
2009-10-05 13:15:00,39.85,39.85,39.85,39.85,0.0,28.8711,28.8711,28.8711,28.8711,0.0
2009-10-05 13:20:00,39.85,39.85,39.85,39.85,0.0,28.8711,28.8711,28.8711,28.8711,0.0
2009-10-05 13:25:00,39.85,39.85,39.85,39.85,0.0,28.8711,28.8711,28.8711,28.8711,0.0
2009-10-05 13:30:00,39.93,39.93,39.93,39.93,500.0,28.9291,28.9291,28.9291,28.9291,500.0
2009-10-05 13:35:00,39.87,39.87,39.87,39.87,100.0,28.8856,28.8856,28.8856,28.8856,100.0
2009-10-05 13:40:00,39.87,39.87,39.87,39.87,0.0,28.8856,28.8856,28.8856,28.8856,0.0
2009-10-05 13:45:00,39.87,39.87,39.87,39.87,0.0,28.8856,28.8856,28.8856,28.8856,0.0
2009-10-05 13:50:00,39.87,39.87,39.87,39.87,0.0,28.8856,28.8856,28.8856,28.8856,0.0
2009-10-05 13:55:00,39.87,39.87,39.87,39.87,0.0,28.8856,28.8856,28.8856,28.8856,0.0
2009-10-05 14:00:00,39.91,39.91,39.91,39.91,100.0,28.9146,28.9146,28.9146,28.9146,100.0
2009-10-05 14:05:00,39.91,39.91,39.91,39.91,0.0,28.9146,28.9146,28.9146,28.9146,0.0
2009-10-05 14:10:00,39.85,39.88,39.85,39.88,300.0,28.8711,28.8929,28.8711,28.8929,300.0
2009-10-05 14:15:00,39.88,39.88,39.88,39.88,0.0,28.8929,28.8929,28.8929,28.8929,0.0
2009-10-05 14:20:00,39.84,39.84,39.84,39.84,200.0,28.8639,28.8639,28.8639,28.8639,200.0
2009-10-05 14:25:00,39.84,39.84,39.84,39.84,0.0,28.8639,28.8639,28.8639,28.8639,0.0
2009-10-05 14:30:00,39.95,39.95,39.95,39.95,100.0,28.9436,28.9436,28.9436,28.9436,100.0
2009-10-05 14:35:00,39.94,39.94,39.94,39.94,400.0,28.9363,28.9363,28.9363,28.9363,400.0
2009-10-05 14:40:00,39.94,39.94,39.94,39.94,0.0,28.9363,28.9363,28.9363,28.9363,0.0
2009-10-05 14:45:00,39.94,39.94,39.94,39.94,0.0,28.9363,28.9363,28.9363,28.9363,0.0
2009-10-05 14:50:00,39.94,39.94,39.94,39.94,0.0,28.9363,28.9363,28.9363,28.9363,0.0
2009-10-05 14:55:00,40.06,40.06,40.05,40.05,400.0,29.0233,29.0233,29.016,29.016,400.0
2009-10-05 15:00:00,40.05,40.05,40.05,40.05,0.0,29.016,29.016,29.016,29.016,0.0
2009-10-05 15:05:00,40.05,40.05,40.05,40.05,300.0,29.016,29.016,29.016,29.016,300.0
2009-10-05 15:10:00,40.04,40.04,40.04,40.04,100.0,29.0088,29.0088,29.0088,29.0088,100.0
2009-10-05 15:15:00,40.0,40.0,40.0,40.0,600.0,28.9798,28.9798,28.9798,28.9798,600.0
2009-10-05 15:20:00,40.04,40.04,40.04,40.04,100.0,29.0088,29.0088,29.0088,29.0088,100.0
2009-10-05 15:25:00,40.04,40.04,40.04,40.04,0.0,29.0088,29.0088,29.0088,29.0088,0.0
2009-10-05 15:30:00,40.04,40.04,40.04,40.04,0.0,29.0088,29.0088,29.0088,29.0088,0.0
2009-10-05 15:35:00,40.03,40.03,40.03,40.03,300.0,29.0015,29.0015,29.0015,29.0015,300.0
2009-10-05 15:40:00,40.03,40.03,40.03,40.03,0.0,29.0015,29.0015,29.0015,29.0015,0.0
2009-10-05 15:45:00,39.95,40.01,39.95,40.01,400.0,28.9436,28.987,28.9436,28.987,400.0
2009-10-05 15:50:00,40.02,40.02,39.98,40.0,2000.0,28.9943,28.9943,28.9653,28.9798,2000.0
2009-10-05 15:55:00,40.0,40.0,39.97,39.97,3900.0,28.9798,28.9798,28.9581,28.9581,3900.0
2009-10-06 09:30:00,40.54,40.57,40.41,40.41,9700.0,29.371,29.3928,29.2768,29.2768,9700.0
2009-10-06 09:35:00,40.53,40.54,40.48,40.48,400.0,29.3638,29.371,29.3276,29.3276,400.0
2009-10-06 09:40:00,40.62,40.62,40.61,40.61,1500.0,29.429,29.429,29.4217,29.4217,1500.0
2009-10-06 09:45:00,40.61,40.61,40.58,40.58,200.0,29.4217,29.4217,29.4,29.4,200.0
2009-10-06 09:50:00,40.68,40.68,40.68,40.68,100.0,29.4725,29.4725,29.4725,29.4725,100.0
2009-10-06 09:55:00,40.72,40.73,40.64,40.64,17300.0,29.5014,29.5087,29.4435,29.4435,17300.0
2009-10-06 10:00:00,40.7,40.7,40.69,40.7,500.0,29.4869,29.4869,29.4797,29.4869,500.0
2009-10-06 10:05:00,40.7,40.7,40.7,40.7,0.0,29.4869,29.4869,29.4869,29.4869,0.0
2009-10-06 10:10:00,40.74,40.74,40.74,40.74,300.0,29.5159,29.5159,29.5159,29.5159,300.0
2009-10-06 10:15:00,40.74,40.74,40.74,40.74,100.0,29.5159,29.5159,29.5159,29.5159,100.0
2009-10-06 10:20:00,40.77,40.77,40.77,40.77,300.0,29.5377,29.5377,29.5377,29.5377,300.0
2009-10-06 10:25:00,40.77,40.77,40.77,40.77,0.0,29.5377,29.5377,29.5377,29.5377,0.0
2009-10-06 10:30:00,40.71,40.71,40.71,40.71,200.0,29.4942,29.4942,29.4942,29.4942,200.0
2009-10-06 10:35:00,40.71,40.71,40.71,40.71,0.0,29.4942,29.4942,29.4942,29.4942,0.0
2009-10-06 10:40:00,40.78,40.78,40.78,40.78,700.0,29.5449,29.5449,29.5449,29.5449,700.0
2009-10-06 10:45:00,40.78,40.78,40.78,40.78,0.0,29.5449,29.5449,29.5449,29.5449,0.0
2009-10-06 10:50:00,40.8,40.8,40.8,40.8,300.0,29.5594,29.5594,29.5594,29.5594,300.0
2009-10-06 10:55:00,40.82,40.82,40.82,40.82,200.0,29.5739,29.5739,29.5739,29.5739,200.0
2009-10-06 11:00:00,40.82,40.82,40.82,40.82,0.0,29.5739,29.5739,29.5739,29.5739,0.0
2009-10-06 11:05:00,40.87,40.87,40.87,40.87,400.0,29.6101,29.6101,29.6101,29.6101,400.0
2009-10-06 11:10:00,40.94,40.94,40.94,40.94,9600.0,29.6608,29.6608,29.6608,29.6608,9600.0
2009-10-06 11:15:00,40.87,40.9,40.87,40.9,900.0,29.6101,29.6318,29.6101,29.6318,900.0
2009-10-06 11:20:00,40.88,40.88,40.86,40.86,1000.0,29.6174,29.6174,29.6029,29.6029,1000.0
2009-10-06 11:25:00,40.85,40.85,40.85,40.85,100.0,29.5956,29.5956,29.5956,29.5956,100.0
2009-10-06 11:30:00,40.88,40.89,40.88,40.89,19600.0,29.6174,29.6246,29.6174,29.6246,19600.0
2009-10-06 11:35:00,40.9,40.9,40.85,40.85,3000.0,29.6318,29.6318,29.5956,29.5956,3000.0
2009-10-06 11:40:00,40.83,40.83,40.83,40.83,1000.0,29.5811,29.5811,29.5811,29.5811,1000.0
2009-10-06 11:45:00,40.83,40.83,40.83,40.83,0.0,29.5811,29.5811,29.5811,29.5811,0.0
2009-10-06 11:50:00,40.81,40.81,40.81,40.81,200.0,29.5666,29.5666,29.5666,29.5666,200.0
2009-10-06 11:55:00,40.81,40.81,40.81,40.81,0.0,29.5666,29.5666,29.5666,29.5666,0.0
2009-10-06 12:00:00,40.85,40.85,40.85,40.85,200.0,29.5956,29.5956,29.5956,29.5956,200.0
2009-10-06 12:05:00,40.86,40.86,40.86,40.86,100.0,29.6029,29.6029,29.6029,29.6029,100.0
2009-10-06 12:10:00,40.79,40.79,40.79,40.79,200.0,29.5521,29.5521,29.5521,29.5521,200.0
2009-10-06 12:15:00,40.87,40.87,40.87,40.87,200.0,29.6101,29.6101,29.6101,29.6101,200.0
2009-10-06 12:20:00,40.85,40.85,40.85,40.85,300.0,29.5956,29.5956,29.5956,29.5956,300.0
2009-10-06 12:25:00,40.87,40.87,40.87,40.87,100.0,29.6101,29.6101,29.6101,29.6101,100.0
2009-10-06 12:30:00,40.87,40.87,40.87,40.87,0.0,29.6101,29.6101,29.6101,29.6101,0.0
2009-10-06 12:35:00,40.9,40.9,40.9,40.9,1900.0,29.6318,29.6318,29.6318,29.6318,1900.0
2009-10-06 12:40:00,40.89,40.89,40.89,40.89,1600.0,29.6246,29.6246,29.6246,29.6246,1600.0
2009-10-06 12:45:00,40.89,40.89,40.89,40.89,0.0,29.6246,29.6246,29.6246,29.6246,0.0
2009-10-06 12:50:00,40.79,40.79,40.79,40.79,200.0,29.5521,29.5521,29.5521,29.5521,200.0
2009-10-06 12:55:00,40.74,40.74,40.74,40.74,100.0,29.5159,29.5159,29.5159,29.5159,100.0
2009-10-06 13:00:00,40.74,40.74,40.74,40.74,200.0,29.5159,29.5159,29.5159,29.5159,200.0
2009-10-06 13:05:00,40.74,40.74,40.74,40.74,0.0,29.5159,29.5159,29.5159,29.5159,0.0
2009-10-06 13:10:00,40.72,40.72,40.72,40.72,200.0,29.5014,29.5014,29.5014,29.5014,200.0
2009-10-06 13:15:00,40.72,40.72,40.72,40.72,0.0,29.5014,29.5014,29.5014,29.5014,0.0
2009-10-06 13:20:00,40.77,40.77,40.77,40.77,600.0,29.5377,29.5377,29.5377,29.5377,600.0
2009-10-06 13:25:00,40.77,40.77,40.77,40.77,0.0,29.5377,29.5377,29.5377,29.5377,0.0
2009-10-06 13:30:00,40.74,40.74,40.7,40.7,8000.0,29.5159,29.5159,29.4869,29.4869,8000.0
2009-10-06 13:35:00,40.7,40.77,40.7,40.77,600.0,29.4869,29.5377,29.4869,29.5377,600.0
2009-10-06 13:40:00,40.66,40.66,40.64,40.64,700.0,29.458,29.458,29.4435,29.4435,700.0
2009-10-06 13:45:00,40.63,40.68,40.63,40.68,200.0,29.4362,29.4725,29.4362,29.4725,200.0
2009-10-06 13:50:00,40.58,40.58,40.58,40.58,100.0,29.4,29.4,29.4,29.4,100.0
2009-10-06 13:55:00,40.58,40.58,40.58,40.58,400.0,29.4,29.4,29.4,29.4,400.0
2009-10-06 14:00:00,40.6,40.6,40.55,40.57,2600.0,29.4145,29.4145,29.3783,29.3928,2600.0
2009-10-06 14:05:00,40.48,40.48,40.48,40.48,3600.0,29.3276,29.3276,29.3276,29.3276,3600.0
2009-10-06 14:10:00,40.48,40.48,40.48,40.48,0.0,29.3276,29.3276,29.3276,29.3276,0.0
2009-10-06 14:15:00,40.58,40.58,40.55,40.55,500.0,29.4,29.4,29.3783,29.3783,500.0
2009-10-06 14:20:00,40.49,40.49,40.49,40.49,100.0,29.3348,29.3348,29.3348,29.3348,100.0
2009-10-06 14:25:00,40.44,40.44,40.44,40.44,700.0,29.2986,29.2986,29.2986,29.2986,700.0
2009-10-06 14:30:00,40.42,40.45,40.42,40.45,50200.0,29.2841,29.3058,29.2841,29.3058,50200.0
2009-10-06 14:35:00,40.49,40.52,40.49,40.52,500.0,29.3348,29.3565,29.3348,29.3565,500.0
2009-10-06 14:40:00,40.53,40.53,40.52,40.52,200.0,29.3638,29.3638,29.3565,29.3565,200.0
2009-10-06 14:45:00,40.53,40.61,40.52,40.55,1100.0,29.3638,29.4217,29.3565,29.3783,1100.0
2009-10-06 14:50:00,40.53,40.53,40.51,40.51,300.0,29.3638,29.3638,29.3493,29.3493,300.0
2009-10-06 14:55:00,40.55,40.55,40.55,40.55,100.0,29.3783,29.3783,29.3783,29.3783,100.0
2009-10-06 15:00:00,40.57,40.57,40.57,40.57,200.0,29.3928,29.3928,29.3928,29.3928,200.0
2009-10-06 15:05:00,40.59,40.62,40.59,40.62,500.0,29.4072,29.429,29.4072,29.429,500.0
2009-10-06 15:10:00,40.71,40.71,40.71,40.71,400.0,29.4942,29.4942,29.4942,29.4942,400.0
2009-10-06 15:15:00,40.7,40.7,40.69,40.69,1000.0,29.4869,29.4869,29.4797,29.4797,1000.0
2009-10-06 15:20:00,40.67,40.7,40.67,40.7,27000.0,29.4652,29.4869,29.4652,29.4869,27000.0
2009-10-06 15:25:00,40.73,40.73,40.45,40.45,50100.0,29.5087,29.5087,29.3058,29.3058,50100.0
2009-10-06 15:30:00,40.73,40.74,40.68,40.73,2300.0,29.5087,29.5159,29.4725,29.5087,2300.0
2009-10-06 15:35:00,40.75,40.75,40.74,40.74,1800.0,29.5232,29.5232,29.5159,29.5159,1800.0
2009-10-06 15:40:00,40.69,40.69,40.69,40.69,300.0,29.4797,29.4797,29.4797,29.4797,300.0
2009-10-06 15:45:00,40.63,40.66,40.63,40.63,700.0,29.4362,29.458,29.4362,29.4362,700.0
2009-10-06 15:50:00,40.64,40.64,40.58,40.58,200.0,29.4435,29.4435,29.4,29.4,200.0
2009-10-06 15:55:00,40.63,40.68,40.63,40.64,4800.0,29.4362,29.4725,29.4362,29.4435,4800.0
2009-10-07 09:30:00,40.79,40.83,40.57,40.62,50000.0,29.5521,29.5811,29.3928,29.429,50000.0
2009-10-07 09:35:00,40.63,40.74,40.63,40.74,1800.0,29.4362,29.5159,29.4362,29.5159,1800.0
2009-10-07 09:40:00,40.67,40.67,40.63,40.63,600.0,29.4652,29.4652,29.4362,29.4362,600.0
2009-10-07 09:45:00,40.61,40.63,40.51,40.51,29800.0,29.4217,29.4362,29.3493,29.3493,29800.0
2009-10-07 09:50:00,40.57,40.63,40.56,40.61,26700.0,29.3928,29.4362,29.3855,29.4217,26700.0
2009-10-07 09:55:00,40.59,40.68,40.59,40.67,50100.0,29.4072,29.4725,29.4072,29.4652,50100.0
2009-10-07 10:00:00,40.61,40.64,40.58,40.62,6900.0,29.4217,29.4435,29.4,29.429,6900.0
2009-10-07 10:05:00,40.63,40.66,40.58,40.66,11900.0,29.4362,29.458,29.4,29.458,11900.0
2009-10-07 10:10:00,40.66,40.66,40.66,40.66,0.0,29.458,29.458,29.458,29.458,0.0
2009-10-07 10:15:00,40.66,40.66,40.66,40.66,0.0,29.458,29.458,29.458,29.458,0.0
2009-10-07 10:20:00,40.74,40.75,40.73,40.75,1100.0,29.5159,29.5232,29.5087,29.5232,1100.0
2009-10-07 10:25:00,40.75,40.75,40.75,40.75,0.0,29.5232,29.5232,29.5232,29.5232,0.0
2009-10-07 10:30:00,40.71,40.71,40.59,40.59,1900.0,29.4942,29.4942,29.4072,29.4072,1900.0
2009-10-07 10:35:00,40.59,40.63,40.59,40.63,1000.0,29.4072,29.4362,29.4072,29.4362,1000.0
2009-10-07 10:40:00,40.63,40.63,40.63,40.63,0.0,29.4362,29.4362,29.4362,29.4362,0.0
2009-10-07 10:45:00,40.69,40.69,40.61,40.61,500.0,29.4797,29.4797,29.4217,29.4217,500.0
2009-10-07 10:50:00,40.63,40.63,40.63,40.63,400.0,29.4362,29.4362,29.4362,29.4362,400.0
2009-10-07 10:55:00,40.63,40.63,40.63,40.63,0.0,29.4362,29.4362,29.4362,29.4362,0.0
2009-10-07 11:00:00,40.63,40.63,40.63,40.63,0.0,29.4362,29.4362,29.4362,29.4362,0.0
2009-10-07 11:05:00,40.78,40.78,40.78,40.78,2700.0,29.5449,29.5449,29.5449,29.5449,2700.0
2009-10-07 11:10:00,40.74,40.74,40.74,40.74,100.0,29.5159,29.5159,29.5159,29.5159,100.0
2009-10-07 11:15:00,40.74,40.74,40.74,40.74,0.0,29.5159,29.5159,29.5159,29.5159,0.0
2009-10-07 11:20:00,40.74,40.74,40.74,40.74,0.0,29.5159,29.5159,29.5159,29.5159,0.0
2009-10-07 11:25:00,40.74,40.74,40.71,40.71,600.0,29.5159,29.5159,29.4942,29.4942,600.0
2009-10-07 11:30:00,40.7,40.71,40.67,40.67,500.0,29.4869,29.4942,29.4652,29.4652,500.0
2009-10-07 11:35:00,40.64,40.64,40.64,40.64,100.0,29.4435,29.4435,29.4435,29.4435,100.0
2009-10-07 11:40:00,40.6,40.6,40.6,40.6,200.0,29.4145,29.4145,29.4145,29.4145,200.0
2009-10-07 11:45:00,40.59,40.61,40.59,40.61,300.0,29.4072,29.4217,29.4072,29.4217,300.0
2009-10-07 11:50:00,40.61,40.61,40.61,40.61,0.0,29.4217,29.4217,29.4217,29.4217,0.0
2009-10-07 11:55:00,40.57,40.57,40.56,40.57,10800.0,29.3928,29.3928,29.3855,29.3928,10800.0
2009-10-07 12:00:00,40.57,40.57,40.57,40.57,900.0,29.3928,29.3928,29.3928,29.3928,900.0
2009-10-07 12:05:00,40.57,40.57,40.57,40.57,0.0,29.3928,29.3928,29.3928,29.3928,0.0
2009-10-07 12:10:00,40.57,40.57,40.57,40.57,0.0,29.3928,29.3928,29.3928,29.3928,0.0
2009-10-07 12:15:00,40.57,40.57,40.57,40.57,0.0,29.3928,29.3928,29.3928,29.3928,0.0
2009-10-07 12:20:00,40.57,40.57,40.57,40.57,0.0,29.3928,29.3928,29.3928,29.3928,0.0
2009-10-07 12:25:00,40.57,40.57,40.57,40.57,0.0,29.3928,29.3928,29.3928,29.3928,0.0
2009-10-07 12:30:00,40.6,40.6,40.58,40.58,300.0,29.4145,29.4145,29.4,29.4,300.0
2009-10-07 12:35:00,40.58,40.58,40.58,40.58,0.0,29.4,29.4,29.4,29.4,0.0
2009-10-07 12:40:00,40.58,40.58,40.58,40.58,0.0,29.4,29.4,29.4,29.4,0.0
2009-10-07 12:45:00,40.58,40.58,40.58,40.58,0.0,29.4,29.4,29.4,29.4,0.0
2009-10-07 12:50:00,40.58,40.58,40.58,40.58,0.0,29.4,29.4,29.4,29.4,0.0
2009-10-07 12:55:00,40.58,40.58,40.58,40.58,0.0,29.4,29.4,29.4,29.4,0.0
2009-10-07 13:00:00,40.64,40.64,40.64,40.64,600.0,29.4435,29.4435,29.4435,29.4435,600.0
2009-10-07 13:05:00,40.62,40.62,40.62,40.62,100.0,29.429,29.429,29.429,29.429,100.0
2009-10-07 13:10:00,40.6,40.6,40.6,40.6,100.0,29.4145,29.4145,29.4145,29.4145,100.0
2009-10-07 13:15:00,40.63,40.63,40.63,40.63,200.0,29.4362,29.4362,29.4362,29.4362,200.0
2009-10-07 13:20:00,40.63,40.63,40.63,40.63,0.0,29.4362,29.4362,29.4362,29.4362,0.0
2009-10-07 13:25:00,40.63,40.63,40.63,40.63,0.0,29.4362,29.4362,29.4362,29.4362,0.0
2009-10-07 13:30:00,40.63,40.63,40.63,40.63,0.0,29.4362,29.4362,29.4362,29.4362,0.0
2009-10-07 13:35:00,40.63,40.63,40.63,40.63,0.0,29.4362,29.4362,29.4362,29.4362,0.0
2009-10-07 13:40:00,40.64,40.64,40.64,40.64,100.0,29.4435,29.4435,29.4435,29.4435,100.0
2009-10-07 13:45:00,40.62,40.62,40.62,40.62,100.0,29.429,29.429,29.429,29.429,100.0
2009-10-07 13:50:00,40.61,40.61,40.57,40.57,2500.0,29.4217,29.4217,29.3928,29.3928,2500.0
2009-10-07 13:55:00,40.57,40.57,40.57,40.57,0.0,29.3928,29.3928,29.3928,29.3928,0.0
2009-10-07 14:00:00,40.6,40.6,40.56,40.56,4000.0,29.4145,29.4145,29.3855,29.3855,4000.0
2009-10-07 14:05:00,40.56,40.61,40.56,40.61,1000.0,29.3855,29.4217,29.3855,29.4217,1000.0
2009-10-07 14:10:00,40.6,40.6,40.55,40.57,26400.0,29.4145,29.4145,29.3783,29.3928,26400.0
2009-10-07 14:15:00,40.57,40.59,40.56,40.59,3000.0,29.3928,29.4072,29.3855,29.4072,3000.0
2009-10-07 14:20:00,40.57,40.57,40.57,40.57,11300.0,29.3928,29.3928,29.3928,29.3928,11300.0
2009-10-07 14:25:00,40.57,40.59,40.57,40.59,4200.0,29.3928,29.4072,29.3928,29.4072,4200.0
2009-10-07 14:30:00,40.59,40.59,40.59,40.59,0.0,29.4072,29.4072,29.4072,29.4072,0.0
2009-10-07 14:35:00,40.59,40.59,40.59,40.59,0.0,29.4072,29.4072,29.4072,29.4072,0.0
2009-10-07 14:40:00,40.59,40.59,40.59,40.59,0.0,29.4072,29.4072,29.4072,29.4072,0.0
2009-10-07 14:45:00,40.59,40.59,40.59,40.59,0.0,29.4072,29.4072,29.4072,29.4072,0.0
2009-10-07 14:50:00,40.59,40.59,40.59,40.59,0.0,29.4072,29.4072,29.4072,29.4072,0.0
2009-10-07 14:55:00,40.59,40.59,40.59,40.59,0.0,29.4072,29.4072,29.4072,29.4072,0.0
2009-10-07 15:00:00,40.65,40.65,40.63,40.63,400.0,29.4507,29.4507,29.4362,29.4362,400.0
2009-10-07 15:05:00,40.63,40.63,40.63,40.63,0.0,29.4362,29.4362,29.4362,29.4362,0.0
2009-10-07 15:10:00,40.63,40.63,40.63,40.63,0.0,29.4362,29.4362,29.4362,29.4362,0.0
2009-10-07 15:15:00,40.63,40.63,40.63,40.63,0.0,29.4362,29.4362,29.4362,29.4362,0.0
2009-10-07 15:20:00,40.66,40.66,40.65,40.66,800.0,29.458,29.458,29.4507,29.458,800.0
2009-10-07 15:25:00,40.68,40.68,40.68,40.68,1700.0,29.4725,29.4725,29.4725,29.4725,1700.0
2009-10-07 15:30:00,40.66,40.66,40.66,40.66,800.0,29.458,29.458,29.458,29.458,800.0
2009-10-07 15:35:00,40.78,40.78,40.72,40.77,3300.0,29.5449,29.5449,29.5014,29.5377,3300.0
2009-10-07 15:40:00,40.77,40.77,40.77,40.77,0.0,29.5377,29.5377,29.5377,29.5377,0.0
2009-10-07 15:45:00,40.78,40.78,40.75,40.75,2600.0,29.5449,29.5449,29.5232,29.5232,2600.0
2009-10-07 15:50:00,40.74,40.78,40.74,40.78,800.0,29.5159,29.5449,29.5159,29.5449,800.0
2009-10-07 15:55:00,40.78,40.81,40.78,40.81,2000.0,29.5449,29.5666,29.5449,29.5666,2000.0
2009-10-08 09:30:00,41.3,41.3,41.11,41.14,53200.0,29.9216,29.9216,29.784,29.8057,53200.0
2009-10-08 09:35:00,41.16,41.21,41.16,41.21,2900.0,29.8202,29.8564,29.8202,29.8564,2900.0
2009-10-08 09:40:00,41.24,41.24,41.24,41.24,600.0,29.8782,29.8782,29.8782,29.8782,600.0
2009-10-08 09:45:00,41.26,41.26,41.23,41.23,2900.0,29.8927,29.8927,29.8709,29.8709,2900.0
2009-10-08 09:50:00,41.2,41.22,41.11,41.12,1100.0,29.8492,29.8637,29.784,29.7912,1100.0
2009-10-08 09:55:00,41.1,41.1,41.1,41.1,300.0,29.7767,29.7767,29.7767,29.7767,300.0
2009-10-08 10:00:00,41.12,41.12,41.04,41.04,1800.0,29.7912,29.7912,29.7333,29.7333,1800.0
2009-10-08 10:05:00,41.04,41.04,41.04,41.04,0.0,29.7333,29.7333,29.7333,29.7333,0.0
2009-10-08 10:10:00,41.04,41.04,41.04,41.04,0.0,29.7333,29.7333,29.7333,29.7333,0.0
2009-10-08 10:15:00,41.14,41.14,41.14,41.14,300.0,29.8057,29.8057,29.8057,29.8057,300.0
2009-10-08 10:20:00,41.12,41.18,41.12,41.18,8000.0,29.7912,29.8347,29.7912,29.8347,8000.0
2009-10-08 10:25:00,41.18,41.19,41.17,41.17,11100.0,29.8347,29.8419,29.8275,29.8275,11100.0
2009-10-08 10:30:00,41.23,41.23,41.23,41.23,3100.0,29.8709,29.8709,29.8709,29.8709,3100.0
2009-10-08 10:35:00,41.21,41.21,41.21,41.21,300.0,29.8564,29.8564,29.8564,29.8564,300.0
2009-10-08 10:40:00,41.21,41.21,41.21,41.21,0.0,29.8564,29.8564,29.8564,29.8564,0.0
2009-10-08 10:45:00,41.21,41.21,41.21,41.21,0.0,29.8564,29.8564,29.8564,29.8564,0.0
2009-10-08 10:50:00,41.25,41.25,41.24,41.24,500.0,29.8854,29.8854,29.8782,29.8782,500.0
2009-10-08 10:55:00,41.26,41.26,41.25,41.25,600.0,29.8927,29.8927,29.8854,29.8854,600.0
2009-10-08 11:00:00,41.27,41.27,41.23,41.24,900.0,29.8999,29.8999,29.8709,29.8782,900.0
2009-10-08 11:05:00,41.24,41.24,41.24,41.24,0.0,29.8782,29.8782,29.8782,29.8782,0.0
2009-10-08 11:10:00,41.24,41.24,41.24,41.24,0.0,29.8782,29.8782,29.8782,29.8782,0.0
2009-10-08 11:15:00,41.24,41.24,41.24,41.24,0.0,29.8782,29.8782,29.8782,29.8782,0.0
2009-10-08 11:20:00,41.41,41.41,41.41,41.41,100.0,30.0013,30.0013,30.0013,30.0013,100.0
2009-10-08 11:25:00,41.4,41.4,41.4,41.4,300.0,29.9941,29.9941,29.9941,29.9941,300.0
2009-10-08 11:30:00,41.38,41.38,41.38,41.38,100.0,29.9796,29.9796,29.9796,29.9796,100.0
2009-10-08 11:35:00,41.44,41.44,41.44,41.44,2000.0,30.0231,30.0231,30.0231,30.0231,2000.0
2009-10-08 11:40:00,41.44,41.44,41.44,41.44,0.0,30.0231,30.0231,30.0231,30.0231,0.0
2009-10-08 11:45:00,41.38,41.38,41.38,41.38,100.0,29.9796,29.9796,29.9796,29.9796,100.0
2009-10-08 11:50:00,41.38,41.38,41.38,41.38,0.0,29.9796,29.9796,29.9796,29.9796,0.0
2009-10-08 11:55:00,41.39,41.39,41.39,41.39,400.0,29.9868,29.9868,29.9868,29.9868,400.0
2009-10-08 12:00:00,41.39,41.39,41.39,41.39,0.0,29.9868,29.9868,29.9868,29.9868,0.0
2009-10-08 12:05:00,41.39,41.39,41.39,41.39,0.0,29.9868,29.9868,29.9868,29.9868,0.0
2009-10-08 12:10:00,41.39,41.39,41.39,41.39,0.0,29.9868,29.9868,29.9868,29.9868,0.0
2009-10-08 12:15:00,41.39,41.39,41.39,41.39,0.0,29.9868,29.9868,29.9868,29.9868,0.0
2009-10-08 12:20:00,41.4,41.42,41.39,41.42,5500.0,29.9941,30.0086,29.9868,30.0086,5500.0
2009-10-08 12:25:00,41.42,41.5,41.42,41.5,400.0,30.0086,30.0665,30.0086,30.0665,400.0
2009-10-08 12:30:00,41.5,41.5,41.5,41.5,0.0,30.0665,30.0665,30.0665,30.0665,0.0
2009-10-08 12:35:00,41.46,41.46,41.46,41.46,100.0,30.0376,30.0376,30.0376,30.0376,100.0
2009-10-08 12:40:00,41.46,41.46,41.46,41.46,0.0,30.0376,30.0376,30.0376,30.0376,0.0
2009-10-08 12:45:00,41.46,41.46,41.46,41.46,0.0,30.0376,30.0376,30.0376,30.0376,0.0
2009-10-08 12:50:00,41.44,41.47,41.44,41.47,600.0,30.0231,30.0448,30.0231,30.0448,600.0
2009-10-08 12:55:00,41.47,41.47,41.47,41.47,300.0,30.0448,30.0448,30.0448,30.0448,300.0
2009-10-08 13:00:00,41.44,41.45,41.41,41.41,2400.0,30.0231,30.0303,30.0013,30.0013,2400.0
2009-10-08 13:05:00,41.41,41.41,41.41,41.41,100.0,30.0013,30.0013,30.0013,30.0013,100.0
2009-10-08 13:10:00,41.33,41.33,41.33,41.33,100.0,29.9434,29.9434,29.9434,29.9434,100.0
2009-10-08 13:15:00,41.33,41.33,41.33,41.33,0.0,29.9434,29.9434,29.9434,29.9434,0.0
2009-10-08 13:20:00,41.33,41.33,41.33,41.33,0.0,29.9434,29.9434,29.9434,29.9434,0.0
2009-10-08 13:25:00,41.33,41.33,41.33,41.33,0.0,29.9434,29.9434,29.9434,29.9434,0.0
2009-10-08 13:30:00,41.36,41.36,41.34,41.36,700.0,29.9651,29.9651,29.9506,29.9651,700.0
2009-10-08 13:35:00,41.36,41.36,41.36,41.36,0.0,29.9651,29.9651,29.9651,29.9651,0.0
2009-10-08 13:40:00,41.28,41.29,41.28,41.28,400.0,29.9071,29.9144,29.9071,29.9071,400.0
2009-10-08 13:45:00,41.28,41.28,41.28,41.28,0.0,29.9071,29.9071,29.9071,29.9071,0.0
2009-10-08 13:50:00,41.36,41.36,41.36,41.36,100.0,29.9651,29.9651,29.9651,29.9651,100.0
2009-10-08 13:55:00,41.36,41.36,41.36,41.36,0.0,29.9651,29.9651,29.9651,29.9651,0.0
2009-10-08 14:00:00,41.34,41.34,41.34,41.34,900.0,29.9506,29.9506,29.9506,29.9506,900.0
2009-10-08 14:05:00,41.32,41.34,41.32,41.34,600.0,29.9361,29.9506,29.9361,29.9506,600.0
2009-10-08 14:10:00,41.3,41.3,41.3,41.3,100.0,29.9216,29.9216,29.9216,29.9216,100.0
2009-10-08 14:15:00,41.3,41.31,41.28,41.31,1200.0,29.9216,29.9289,29.9071,29.9289,1200.0
2009-10-08 14:20:00,41.31,41.32,41.3,41.3,600.0,29.9289,29.9361,29.9216,29.9216,600.0
2009-10-08 14:25:00,41.3,41.3,41.25,41.29,5100.0,29.9216,29.9216,29.8854,29.9144,5100.0
2009-10-08 14:30:00,41.36,41.36,41.36,41.36,300.0,29.9651,29.9651,29.9651,29.9651,300.0
2009-10-08 14:35:00,41.35,41.35,41.35,41.35,300.0,29.9579,29.9579,29.9579,29.9579,300.0
2009-10-08 14:40:00,41.3,41.33,41.3,41.33,800.0,29.9216,29.9434,29.9216,29.9434,800.0
2009-10-08 14:45:00,41.33,41.33,41.33,41.33,0.0,29.9434,29.9434,29.9434,29.9434,0.0
2009-10-08 14:50:00,41.36,41.36,41.35,41.35,400.0,29.9651,29.9651,29.9579,29.9579,400.0
2009-10-08 14:55:00,41.34,41.34,41.32,41.32,1200.0,29.9506,29.9506,29.9361,29.9361,1200.0
2009-10-08 15:00:00,41.32,41.32,41.32,41.32,0.0,29.9361,29.9361,29.9361,29.9361,0.0
2009-10-08 15:05:00,41.39,41.39,41.39,41.39,300.0,29.9868,29.9868,29.9868,29.9868,300.0
2009-10-08 15:10:00,41.39,41.39,41.39,41.39,0.0,29.9868,29.9868,29.9868,29.9868,0.0
2009-10-08 15:15:00,41.39,41.39,41.37,41.37,400.0,29.9868,29.9868,29.9724,29.9724,400.0
2009-10-08 15:20:00,41.41,41.41,41.41,41.41,300.0,30.0013,30.0013,30.0013,30.0013,300.0
2009-10-08 15:25:00,41.4,41.4,41.36,41.36,1300.0,29.9941,29.9941,29.9651,29.9651,1300.0
2009-10-08 15:30:00,41.35,41.37,41.33,41.33,1200.0,29.9579,29.9724,29.9434,29.9434,1200.0
2009-10-08 15:35:00,41.29,41.31,41.27,41.27,1700.0,29.9144,29.9289,29.8999,29.8999,1700.0
2009-10-08 15:40:00,41.29,41.32,41.29,41.31,1200.0,29.9144,29.9361,29.9144,29.9289,1200.0
2009-10-08 15:45:00,41.3,41.35,41.3,41.35,50400.0,29.9216,29.9579,29.9216,29.9579,50400.0
2009-10-08 15:50:00,41.32,41.32,41.31,41.31,900.0,29.9361,29.9361,29.9289,29.9289,900.0
2009-10-08 15:55:00,41.29,41.31,41.29,41.31,1000.0,29.9144,29.9289,29.9144,29.9289,1000.0
2009-10-09 09:30:00,41.27,41.27,41.27,41.27,4500.0,29.8999,29.8999,29.8999,29.8999,4500.0
2009-10-09 09:35:00,41.27,41.27,41.27,41.27,0.0,29.8999,29.8999,29.8999,29.8999,0.0
2009-10-09 09:40:00,41.27,41.27,41.27,41.27,0.0,29.8999,29.8999,29.8999,29.8999,0.0
2009-10-09 09:45:00,41.23,41.23,41.23,41.23,1900.0,29.8709,29.8709,29.8709,29.8709,1900.0
2009-10-09 09:50:00,41.23,41.23,41.23,41.23,0.0,29.8709,29.8709,29.8709,29.8709,0.0
2009-10-09 09:55:00,41.23,41.23,41.23,41.23,0.0,29.8709,29.8709,29.8709,29.8709,0.0
2009-10-09 10:00:00,41.23,41.23,41.23,41.23,0.0,29.8709,29.8709,29.8709,29.8709,0.0
2009-10-09 10:05:00,41.23,41.23,41.23,41.23,0.0,29.8709,29.8709,29.8709,29.8709,0.0
2009-10-09 10:10:00,41.32,41.32,41.32,41.32,1500.0,29.9361,29.9361,29.9361,29.9361,1500.0
2009-10-09 10:15:00,41.3,41.34,41.3,41.34,4700.0,29.9216,29.9506,29.9216,29.9506,4700.0
2009-10-09 10:20:00,41.34,41.34,41.34,41.34,0.0,29.9506,29.9506,29.9506,29.9506,0.0
2009-10-09 10:25:00,41.34,41.34,41.34,41.34,0.0,29.9506,29.9506,29.9506,29.9506,0.0
2009-10-09 10:30:00,41.31,41.36,41.31,41.36,5300.0,29.9289,29.9651,29.9289,29.9651,5300.0
2009-10-09 10:35:00,41.36,41.36,41.36,41.36,0.0,29.9651,29.9651,29.9651,29.9651,0.0
2009-10-09 10:40:00,41.27,41.32,41.27,41.32,900.0,29.8999,29.9361,29.8999,29.9361,900.0
2009-10-09 10:45:00,41.32,41.32,41.32,41.32,0.0,29.9361,29.9361,29.9361,29.9361,0.0
2009-10-09 10:50:00,41.32,41.32,41.32,41.32,0.0,29.9361,29.9361,29.9361,29.9361,0.0
2009-10-09 10:55:00,41.32,41.32,41.32,41.32,0.0,29.9361,29.9361,29.9361,29.9361,0.0
2009-10-09 11:00:00,41.32,41.32,41.32,41.32,1100.0,29.9361,29.9361,29.9361,29.9361,1100.0
2009-10-09 11:05:00,41.33,41.33,41.33,41.33,500.0,29.9434,29.9434,29.9434,29.9434,500.0
2009-10-09 11:10:00,41.33,41.33,41.32,41.32,400.0,29.9434,29.9434,29.9361,29.9361,400.0
2009-10-09 11:15:00,41.32,41.32,41.27,41.27,6500.0,29.9361,29.9361,29.8999,29.8999,6500.0
2009-10-09 11:20:00,41.27,41.27,41.27,41.27,0.0,29.8999,29.8999,29.8999,29.8999,0.0
2009-10-09 11:25:00,41.27,41.27,41.27,41.27,0.0,29.8999,29.8999,29.8999,29.8999,0.0
2009-10-09 11:30:00,41.27,41.27,41.27,41.27,0.0,29.8999,29.8999,29.8999,29.8999,0.0
2009-10-09 11:35:00,41.27,41.27,41.27,41.27,0.0,29.8999,29.8999,29.8999,29.8999,0.0
2009-10-09 11:40:00,41.27,41.27,41.27,41.27,0.0,29.8999,29.8999,29.8999,29.8999,0.0
2009-10-09 11:45:00,41.27,41.27,41.27,41.27,0.0,29.8999,29.8999,29.8999,29.8999,0.0
2009-10-09 11:50:00,41.25,41.27,41.25,41.27,400.0,29.8854,29.8999,29.8854,29.8999,400.0
2009-10-09 11:55:00,41.29,41.29,41.29,41.29,100.0,29.9144,29.9144,29.9144,29.9144,100.0
2009-10-09 12:00:00,41.27,41.27,41.27,41.27,400.0,29.8999,29.8999,29.8999,29.8999,400.0
2009-10-09 12:05:00,41.25,41.25,41.25,41.25,4900.0,29.8854,29.8854,29.8854,29.8854,4900.0
2009-10-09 12:10:00,41.25,41.25,41.25,41.25,0.0,29.8854,29.8854,29.8854,29.8854,0.0
2009-10-09 12:15:00,41.25,41.25,41.25,41.25,0.0,29.8854,29.8854,29.8854,29.8854,0.0
2009-10-09 12:20:00,41.16,41.16,41.16,41.16,200.0,29.8202,29.8202,29.8202,29.8202,200.0
2009-10-09 12:25:00,41.16,41.16,41.16,41.16,0.0,29.8202,29.8202,29.8202,29.8202,0.0
2009-10-09 12:30:00,41.16,41.16,41.16,41.16,0.0,29.8202,29.8202,29.8202,29.8202,0.0
2009-10-09 12:35:00,41.16,41.16,41.16,41.16,0.0,29.8202,29.8202,29.8202,29.8202,0.0
2009-10-09 12:40:00,41.16,41.16,41.16,41.16,0.0,29.8202,29.8202,29.8202,29.8202,0.0
2009-10-09 12:45:00,41.16,41.16,41.16,41.16,0.0,29.8202,29.8202,29.8202,29.8202,0.0
2009-10-09 12:50:00,41.16,41.16,41.16,41.16,0.0,29.8202,29.8202,29.8202,29.8202,0.0
2009-10-09 12:55:00,41.19,41.19,41.19,41.19,600.0,29.8419,29.8419,29.8419,29.8419,600.0
2009-10-09 13:00:00,41.19,41.19,41.19,41.19,0.0,29.8419,29.8419,29.8419,29.8419,0.0
2009-10-09 13:05:00,41.19,41.19,41.19,41.19,0.0,29.8419,29.8419,29.8419,29.8419,0.0
2009-10-09 13:10:00,41.19,41.19,41.19,41.19,0.0,29.8419,29.8419,29.8419,29.8419,0.0
2009-10-09 13:15:00,41.19,41.19,41.19,41.19,0.0,29.8419,29.8419,29.8419,29.8419,0.0
2009-10-09 13:20:00,41.19,41.19,41.19,41.19,0.0,29.8419,29.8419,29.8419,29.8419,0.0
2009-10-09 13:25:00,41.19,41.19,41.19,41.19,0.0,29.8419,29.8419,29.8419,29.8419,0.0
2009-10-09 13:30:00,41.19,41.19,41.19,41.19,0.0,29.8419,29.8419,29.8419,29.8419,0.0
2009-10-09 13:35:00,41.19,41.19,41.19,41.19,0.0,29.8419,29.8419,29.8419,29.8419,0.0
2009-10-09 13:40:00,41.19,41.19,41.19,41.19,0.0,29.8419,29.8419,29.8419,29.8419,0.0
2009-10-09 13:45:00,41.19,41.19,41.19,41.19,0.0,29.8419,29.8419,29.8419,29.8419,0.0
2009-10-09 13:50:00,41.19,41.19,41.19,41.19,0.0,29.8419,29.8419,29.8419,29.8419,0.0
2009-10-09 13:55:00,41.19,41.19,41.19,41.19,0.0,29.8419,29.8419,29.8419,29.8419,0.0
2009-10-09 14:00:00,41.19,41.19,41.19,41.19,0.0,29.8419,29.8419,29.8419,29.8419,0.0
2009-10-09 14:05:00,41.19,41.19,41.19,41.19,0.0,29.8419,29.8419,29.8419,29.8419,0.0
2009-10-09 14:10:00,41.19,41.19,41.19,41.19,0.0,29.8419,29.8419,29.8419,29.8419,0.0
2009-10-09 14:15:00,41.23,41.23,41.22,41.22,600.0,29.8709,29.8709,29.8637,29.8637,600.0
2009-10-09 14:20:00,41.22,41.22,41.22,41.22,0.0,29.8637,29.8637,29.8637,29.8637,0.0
2009-10-09 14:25:00,41.22,41.22,41.22,41.22,0.0,29.8637,29.8637,29.8637,29.8637,0.0
2009-10-09 14:30:00,41.22,41.22,41.22,41.22,0.0,29.8637,29.8637,29.8637,29.8637,0.0
2009-10-09 14:35:00,41.22,41.22,41.22,41.22,0.0,29.8637,29.8637,29.8637,29.8637,0.0
2009-10-09 14:40:00,41.22,41.22,41.22,41.22,0.0,29.8637,29.8637,29.8637,29.8637,0.0
2009-10-09 14:45:00,41.22,41.22,41.22,41.22,0.0,29.8637,29.8637,29.8637,29.8637,0.0
2009-10-09 14:50:00,41.22,41.22,41.22,41.22,0.0,29.8637,29.8637,29.8637,29.8637,0.0
2009-10-09 14:55:00,41.22,41.22,41.22,41.22,0.0,29.8637,29.8637,29.8637,29.8637,0.0
2009-10-09 15:00:00,41.22,41.22,41.22,41.22,0.0,29.8637,29.8637,29.8637,29.8637,0.0
2009-10-09 15:05:00,41.22,41.22,41.22,41.22,0.0,29.8637,29.8637,29.8637,29.8637,0.0
2009-10-09 15:10:00,41.22,41.22,41.22,41.22,0.0,29.8637,29.8637,29.8637,29.8637,0.0
2009-10-09 15:15:00,41.22,41.22,41.22,41.22,0.0,29.8637,29.8637,29.8637,29.8637,0.0
2009-10-09 15:20:00,41.22,41.22,41.22,41.22,0.0,29.8637,29.8637,29.8637,29.8637,0.0
2009-10-09 15:25:00,41.31,41.31,41.31,41.31,1000.0,29.9289,29.9289,29.9289,29.9289,1000.0
2009-10-09 15:30:00,41.35,41.35,41.35,41.35,4400.0,29.9579,29.9579,29.9579,29.9579,4400.0
2009-10-09 15:35:00,41.35,41.35,41.35,41.35,0.0,29.9579,29.9579,29.9579,29.9579,0.0
2009-10-09 15:40:00,41.35,41.35,41.35,41.35,300.0,29.9579,29.9579,29.9579,29.9579,300.0
2009-10-09 15:45:00,41.35,41.35,41.31,41.31,1000.0,29.9579,29.9579,29.9289,29.9289,1000.0
2009-10-09 15:50:00,41.34,41.34,41.34,41.34,1900.0,29.9506,29.9506,29.9506,29.9506,1900.0
2009-10-09 15:55:00,41.33,41.38,41.33,41.38,400.0,29.9434,29.9796,29.9434,29.9796,400.0
2009-10-12 09:30:00,41.43,41.7,41.43,41.7,22900.0,30.0158,30.2114,30.0158,30.2114,22900.0
2009-10-12 09:35:00,41.74,41.74,41.74,41.74,100.0,30.2404,30.2404,30.2404,30.2404,100.0
2009-10-12 09:40:00,41.72,41.74,41.72,41.74,600.0,30.2259,30.2404,30.2259,30.2404,600.0
2009-10-12 09:45:00,41.74,41.74,41.74,41.74,0.0,30.2404,30.2404,30.2404,30.2404,0.0
2009-10-12 09:50:00,41.68,41.68,41.68,41.68,200.0,30.1969,30.1969,30.1969,30.1969,200.0
2009-10-12 09:55:00,41.68,41.68,41.68,41.68,0.0,30.1969,30.1969,30.1969,30.1969,0.0
2009-10-12 10:00:00,41.75,41.75,41.75,41.75,200.0,30.2477,30.2477,30.2477,30.2477,200.0
2009-10-12 10:05:00,41.75,41.75,41.75,41.75,0.0,30.2477,30.2477,30.2477,30.2477,0.0
2009-10-12 10:10:00,41.75,41.75,41.75,41.75,0.0,30.2477,30.2477,30.2477,30.2477,0.0
2009-10-12 10:15:00,41.7,41.7,41.7,41.7,200.0,30.2114,30.2114,30.2114,30.2114,200.0
2009-10-12 10:20:00,41.73,41.73,41.7,41.7,400.0,30.2332,30.2332,30.2114,30.2114,400.0
2009-10-12 10:25:00,41.69,41.72,41.62,41.72,15000.0,30.2042,30.2259,30.1535,30.2259,15000.0
2009-10-12 10:30:00,41.72,41.76,41.72,41.76,1800.0,30.2259,30.2549,30.2259,30.2549,1800.0
2009-10-12 10:35:00,41.76,41.76,41.74,41.74,2000.0,30.2549,30.2549,30.2404,30.2404,2000.0
2009-10-12 10:40:00,41.75,41.75,41.75,41.75,1700.0,30.2477,30.2477,30.2477,30.2477,1700.0
2009-10-12 10:45:00,41.75,41.75,41.75,41.75,2000.0,30.2477,30.2477,30.2477,30.2477,2000.0
2009-10-12 10:50:00,41.75,41.76,41.75,41.76,1800.0,30.2477,30.2549,30.2477,30.2549,1800.0
2009-10-12 10:55:00,41.76,41.76,41.74,41.76,1300.0,30.2549,30.2549,30.2404,30.2549,1300.0
2009-10-12 11:00:00,41.78,41.78,41.76,41.76,1600.0,30.2694,30.2694,30.2549,30.2549,1600.0
2009-10-12 11:05:00,41.76,41.76,41.76,41.76,1600.0,30.2549,30.2549,30.2549,30.2549,1600.0
2009-10-12 11:10:00,41.76,41.76,41.76,41.76,1500.0,30.2549,30.2549,30.2549,30.2549,1500.0
2009-10-12 11:15:00,41.76,41.76,41.76,41.76,1300.0,30.2549,30.2549,30.2549,30.2549,1300.0
2009-10-12 11:20:00,41.76,41.76,41.75,41.75,1600.0,30.2549,30.2549,30.2477,30.2477,1600.0
2009-10-12 11:25:00,41.75,41.75,41.74,41.74,1100.0,30.2477,30.2477,30.2404,30.2404,1100.0
2009-10-12 11:30:00,41.71,41.71,41.69,41.69,1600.0,30.2187,30.2187,30.2042,30.2042,1600.0
2009-10-12 11:35:00,41.69,41.69,41.69,41.69,1000.0,30.2042,30.2042,30.2042,30.2042,1000.0
2009-10-12 11:40:00,41.7,41.7,41.69,41.69,1500.0,30.2114,30.2114,30.2042,30.2042,1500.0
2009-10-12 11:45:00,41.69,41.69,41.65,41.68,3300.0,30.2042,30.2042,30.1752,30.1969,3300.0
2009-10-12 11:50:00,41.66,41.66,41.64,41.66,3500.0,30.1825,30.1825,30.168,30.1825,3500.0
2009-10-12 11:55:00,41.67,41.67,41.67,41.67,2400.0,30.1897,30.1897,30.1897,30.1897,2400.0
2009-10-12 12:00:00,41.67,41.67,41.67,41.67,0.0,30.1897,30.1897,30.1897,30.1897,0.0
2009-10-12 12:05:00,41.66,41.66,41.64,41.64,7400.0,30.1825,30.1825,30.168,30.168,7400.0
2009-10-12 12:10:00,41.66,41.66,41.66,41.66,1400.0,30.1825,30.1825,30.1825,30.1825,1400.0
2009-10-12 12:15:00,41.66,41.66,41.64,41.64,16900.0,30.1825,30.1825,30.168,30.168,16900.0
2009-10-12 12:20:00,41.64,41.64,41.64,41.64,0.0,30.168,30.168,30.168,30.168,0.0
2009-10-12 12:25:00,41.64,41.64,41.64,41.64,0.0,30.168,30.168,30.168,30.168,0.0
2009-10-12 12:30:00,41.6,41.6,41.6,41.6,5000.0,30.139,30.139,30.139,30.139,5000.0
2009-10-12 12:35:00,41.6,41.6,41.6,41.6,0.0,30.139,30.139,30.139,30.139,0.0
2009-10-12 12:40:00,41.59,41.59,41.59,41.59,10000.0,30.1317,30.1317,30.1317,30.1317,10000.0
2009-10-12 12:45:00,41.59,41.59,41.59,41.59,0.0,30.1317,30.1317,30.1317,30.1317,0.0
2009-10-12 12:50:00,41.63,41.63,41.63,41.63,400.0,30.1607,30.1607,30.1607,30.1607,400.0
2009-10-12 12:55:00,41.61,41.61,41.6,41.6,11700.0,30.1462,30.1462,30.139,30.139,11700.0
2009-10-12 13:00:00,41.6,41.6,41.6,41.6,11300.0,30.139,30.139,30.139,30.139,11300.0
2009-10-12 13:05:00,41.6,41.6,41.6,41.6,0.0,30.139,30.139,30.139,30.139,0.0
2009-10-12 13:10:00,41.61,41.61,41.6,41.6,5100.0,30.1462,30.1462,30.139,30.139,5100.0
2009-10-12 13:15:00,41.6,41.6,41.6,41.6,0.0,30.139,30.139,30.139,30.139,0.0
2009-10-12 13:20:00,41.62,41.62,41.62,41.62,100.0,30.1535,30.1535,30.1535,30.1535,100.0
2009-10-12 13:25:00,41.59,41.6,41.59,41.6,700.0,30.1317,30.139,30.1317,30.139,700.0
2009-10-12 13:30:00,41.6,41.6,41.6,41.6,0.0,30.139,30.139,30.139,30.139,0.0
2009-10-12 13:35:00,41.6,41.6,41.6,41.6,0.0,30.139,30.139,30.139,30.139,0.0
2009-10-12 13:40:00,41.6,41.6,41.6,41.6,0.0,30.139,30.139,30.139,30.139,0.0
2009-10-12 13:45:00,41.6,41.63,41.6,41.63,6100.0,30.139,30.1607,30.139,30.1607,6100.0
2009-10-12 13:50:00,41.6,41.62,41.59,41.62,600.0,30.139,30.1535,30.1317,30.1535,600.0
2009-10-12 13:55:00,41.62,41.62,41.62,41.62,0.0,30.1535,30.1535,30.1535,30.1535,0.0
2009-10-12 14:00:00,41.63,41.63,41.63,41.63,1000.0,30.1607,30.1607,30.1607,30.1607,1000.0
2009-10-12 14:05:00,41.63,41.63,41.63,41.63,100.0,30.1607,30.1607,30.1607,30.1607,100.0
2009-10-12 14:10:00,41.63,41.63,41.63,41.63,0.0,30.1607,30.1607,30.1607,30.1607,0.0
2009-10-12 14:15:00,41.63,41.63,41.63,41.63,0.0,30.1607,30.1607,30.1607,30.1607,0.0
2009-10-12 14:20:00,41.5,41.5,41.45,41.45,900.0,30.0665,30.0665,30.0303,30.0303,900.0
2009-10-12 14:25:00,41.45,41.45,41.45,41.45,100.0,30.0303,30.0303,30.0303,30.0303,100.0
2009-10-12 14:30:00,41.45,41.45,41.45,41.45,0.0,30.0303,30.0303,30.0303,30.0303,0.0
2009-10-12 14:35:00,41.38,41.38,41.38,41.38,100.0,29.9796,29.9796,29.9796,29.9796,100.0
2009-10-12 14:40:00,41.39,41.4,41.39,41.4,400.0,29.9868,29.9941,29.9868,29.9941,400.0
2009-10-12 14:45:00,41.4,41.4,41.37,41.4,1100.0,29.9941,29.9941,29.9724,29.9941,1100.0
2009-10-12 14:50:00,41.39,41.39,41.37,41.38,500.0,29.9868,29.9868,29.9724,29.9796,500.0
2009-10-12 14:55:00,41.38,41.41,41.36,41.41,1100.0,29.9796,30.0013,29.9651,30.0013,1100.0
2009-10-12 15:00:00,41.41,41.48,41.41,41.48,1400.0,30.0013,30.052,30.0013,30.052,1400.0
2009-10-12 15:05:00,41.43,41.43,41.41,41.42,1500.0,30.0158,30.0158,30.0013,30.0086,1500.0
2009-10-12 15:10:00,41.43,41.48,41.43,41.45,2700.0,30.0158,30.052,30.0158,30.0303,2700.0
2009-10-12 15:15:00,41.44,41.44,41.42,41.42,700.0,30.0231,30.0231,30.0086,30.0086,700.0
2009-10-12 15:20:00,41.42,41.45,41.42,41.45,600.0,30.0086,30.0303,30.0086,30.0303,600.0
2009-10-12 15:25:00,41.46,41.46,41.43,41.44,900.0,30.0376,30.0376,30.0158,30.0231,900.0
2009-10-12 15:30:00,41.45,41.5,41.45,41.49,1000.0,30.0303,30.0665,30.0303,30.0593,1000.0
2009-10-12 15:35:00,41.49,41.49,41.42,41.43,1000.0,30.0593,30.0593,30.0086,30.0158,1000.0
2009-10-12 15:40:00,41.41,41.41,41.41,41.41,2200.0,30.0013,30.0013,30.0013,30.0013,2200.0
2009-10-12 15:45:00,41.42,41.46,41.41,41.42,1000.0,30.0086,30.0376,30.0013,30.0086,1000.0
2009-10-12 15:50:00,41.46,41.46,41.41,41.44,3300.0,30.0376,30.0376,30.0013,30.0231,3300.0
2009-10-12 15:55:00,41.48,41.5,41.43,41.45,11500.0,30.052,30.0665,30.0158,30.0303,11500.0
2009-10-13 09:30:00,41.58,41.58,41.41,41.43,14800.0,30.1245,30.1245,30.0013,30.0158,14800.0
2009-10-13 09:35:00,41.46,41.48,41.46,41.48,5700.0,30.0376,30.052,30.0376,30.052,5700.0
2009-10-13 09:40:00,41.46,41.46,41.34,41.34,7200.0,30.0376,30.0376,29.9506,29.9506,7200.0
2009-10-13 09:45:00,41.38,41.38,41.38,41.38,1100.0,29.9796,29.9796,29.9796,29.9796,1100.0
2009-10-13 09:50:00,41.41,41.42,41.35,41.35,4200.0,30.0013,30.0086,29.9579,29.9579,4200.0
2009-10-13 09:55:00,41.29,41.36,41.24,41.24,1700.0,29.9144,29.9651,29.8782,29.8782,1700.0
2009-10-13 10:00:00,41.16,41.18,41.16,41.17,1500.0,29.8202,29.8347,29.8202,29.8275,1500.0
2009-10-13 10:05:00,41.18,41.28,41.16,41.19,3000.0,29.8347,29.9071,29.8202,29.8419,3000.0
2009-10-13 10:10:00,41.28,41.31,41.21,41.31,1600.0,29.9071,29.9289,29.8564,29.9289,1600.0
2009-10-13 10:15:00,41.31,41.31,41.31,41.31,0.0,29.9289,29.9289,29.9289,29.9289,0.0
2009-10-13 10:20:00,41.3,41.3,41.24,41.24,500.0,29.9216,29.9216,29.8782,29.8782,500.0
2009-10-13 10:25:00,41.24,41.24,41.24,41.24,0.0,29.8782,29.8782,29.8782,29.8782,0.0
2009-10-13 10:30:00,41.24,41.24,41.24,41.24,0.0,29.8782,29.8782,29.8782,29.8782,0.0
2009-10-13 10:35:00,41.24,41.24,41.24,41.24,0.0,29.8782,29.8782,29.8782,29.8782,0.0
2009-10-13 10:40:00,41.24,41.24,41.24,41.24,0.0,29.8782,29.8782,29.8782,29.8782,0.0
2009-10-13 10:45:00,41.33,41.33,41.26,41.26,800.0,29.9434,29.9434,29.8927,29.8927,800.0
2009-10-13 10:50:00,41.26,41.26,41.26,41.26,0.0,29.8927,29.8927,29.8927,29.8927,0.0
2009-10-13 10:55:00,41.29,41.3,41.29,41.3,400.0,29.9144,29.9216,29.9144,29.9216,400.0
2009-10-13 11:00:00,41.32,41.32,41.32,41.32,200.0,29.9361,29.9361,29.9361,29.9361,200.0
2009-10-13 11:05:00,41.27,41.27,41.27,41.27,100.0,29.8999,29.8999,29.8999,29.8999,100.0
2009-10-13 11:10:00,41.25,41.26,41.25,41.26,200.0,29.8854,29.8927,29.8854,29.8927,200.0
2009-10-13 11:15:00,41.25,41.26,41.25,41.25,700.0,29.8854,29.8927,29.8854,29.8854,700.0
2009-10-13 11:20:00,41.25,41.25,41.21,41.21,7500.0,29.8854,29.8854,29.8564,29.8564,7500.0
2009-10-13 11:25:00,41.26,41.28,41.25,41.25,7200.0,29.8927,29.9071,29.8854,29.8854,7200.0
2009-10-13 11:30:00,41.27,41.3,41.27,41.3,800.0,29.8999,29.9216,29.8999,29.9216,800.0
2009-10-13 11:35:00,41.24,41.28,41.24,41.28,4400.0,29.8782,29.9071,29.8782,29.9071,4400.0
2009-10-13 11:40:00,41.33,41.37,41.33,41.36,15100.0,29.9434,29.9724,29.9434,29.9651,15100.0
2009-10-13 11:45:00,41.39,41.42,41.38,41.4,24800.0,29.9868,30.0086,29.9796,29.9941,24800.0
2009-10-13 11:50:00,41.4,41.43,41.39,41.39,45600.0,29.9941,30.0158,29.9868,29.9868,45600.0
2009-10-13 11:55:00,41.4,41.41,41.4,41.41,3000.0,29.9941,30.0013,29.9941,30.0013,3000.0
2009-10-13 12:00:00,41.41,41.41,41.4,41.4,1800.0,30.0013,30.0013,29.9941,29.9941,1800.0
2009-10-13 12:05:00,41.4,41.4,41.4,41.4,0.0,29.9941,29.9941,29.9941,29.9941,0.0
2009-10-13 12:10:00,41.4,41.4,41.4,41.4,0.0,29.9941,29.9941,29.9941,29.9941,0.0
2009-10-13 12:15:00,41.4,41.4,41.4,41.4,6300.0,29.9941,29.9941,29.9941,29.9941,6300.0
2009-10-13 12:20:00,41.4,41.4,41.4,41.4,0.0,29.9941,29.9941,29.9941,29.9941,0.0
2009-10-13 12:25:00,41.4,41.4,41.4,41.4,0.0,29.9941,29.9941,29.9941,29.9941,0.0
2009-10-13 12:30:00,41.37,41.37,41.37,41.37,100.0,29.9724,29.9724,29.9724,29.9724,100.0
2009-10-13 12:35:00,41.38,41.38,41.38,41.38,500.0,29.9796,29.9796,29.9796,29.9796,500.0
2009-10-13 12:40:00,41.38,41.38,41.38,41.38,0.0,29.9796,29.9796,29.9796,29.9796,0.0
2009-10-13 12:45:00,41.38,41.38,41.38,41.38,0.0,29.9796,29.9796,29.9796,29.9796,0.0
2009-10-13 12:50:00,41.38,41.38,41.38,41.38,0.0,29.9796,29.9796,29.9796,29.9796,0.0
2009-10-13 12:55:00,41.38,41.38,41.38,41.38,1000.0,29.9796,29.9796,29.9796,29.9796,1000.0
2009-10-13 13:00:00,41.38,41.38,41.38,41.38,0.0,29.9796,29.9796,29.9796,29.9796,0.0
2009-10-13 13:05:00,41.35,41.35,41.35,41.35,100.0,29.9579,29.9579,29.9579,29.9579,100.0
2009-10-13 13:10:00,41.35,41.35,41.35,41.35,0.0,29.9579,29.9579,29.9579,29.9579,0.0
2009-10-13 13:15:00,41.35,41.35,41.35,41.35,0.0,29.9579,29.9579,29.9579,29.9579,0.0
2009-10-13 13:20:00,41.35,41.35,41.35,41.35,0.0,29.9579,29.9579,29.9579,29.9579,0.0
2009-10-13 13:25:00,41.35,41.35,41.35,41.35,0.0,29.9579,29.9579,29.9579,29.9579,0.0
2009-10-13 13:30:00,41.39,41.39,41.38,41.38,800.0,29.9868,29.9868,29.9796,29.9796,800.0
2009-10-13 13:35:00,41.38,41.38,41.38,41.38,0.0,29.9796,29.9796,29.9796,29.9796,0.0
2009-10-13 13:40:00,41.38,41.38,41.38,41.38,0.0,29.9796,29.9796,29.9796,29.9796,0.0
2009-10-13 13:45:00,41.38,41.38,41.38,41.38,100.0,29.9796,29.9796,29.9796,29.9796,100.0
2009-10-13 13:50:00,41.38,41.38,41.38,41.38,0.0,29.9796,29.9796,29.9796,29.9796,0.0
2009-10-13 13:55:00,41.38,41.38,41.38,41.38,0.0,29.9796,29.9796,29.9796,29.9796,0.0
2009-10-13 14:00:00,41.38,41.38,41.38,41.38,0.0,29.9796,29.9796,29.9796,29.9796,0.0
2009-10-13 14:05:00,41.38,41.38,41.38,41.38,0.0,29.9796,29.9796,29.9796,29.9796,0.0
2009-10-13 14:10:00,41.23,41.26,41.23,41.26,600.0,29.8709,29.8927,29.8709,29.8927,600.0
2009-10-13 14:15:00,41.25,41.26,41.25,41.26,500.0,29.8854,29.8927,29.8854,29.8927,500.0
2009-10-13 14:20:00,41.26,41.29,41.26,41.29,1400.0,29.8927,29.9144,29.8927,29.9144,1400.0
2009-10-13 14:25:00,41.3,41.3,41.29,41.3,1400.0,29.9216,29.9216,29.9144,29.9216,1400.0
2009-10-13 14:30:00,41.3,41.3,41.29,41.29,1300.0,29.9216,29.9216,29.9144,29.9144,1300.0
2009-10-13 14:35:00,41.28,41.34,41.28,41.29,900.0,29.9071,29.9506,29.9071,29.9144,900.0
2009-10-13 14:40:00,41.32,41.32,41.32,41.32,400.0,29.9361,29.9361,29.9361,29.9361,400.0
2009-10-13 14:45:00,41.32,41.35,41.32,41.35,900.0,29.9361,29.9579,29.9361,29.9579,900.0
2009-10-13 14:50:00,41.33,41.35,41.33,41.33,600.0,29.9434,29.9579,29.9434,29.9434,600.0
2009-10-13 14:55:00,41.33,41.33,41.32,41.32,700.0,29.9434,29.9434,29.9361,29.9361,700.0
2009-10-13 15:00:00,41.33,41.35,41.32,41.35,700.0,29.9434,29.9579,29.9361,29.9579,700.0
2009-10-13 15:05:00,41.38,41.38,41.34,41.34,1000.0,29.9796,29.9796,29.9506,29.9506,1000.0
2009-10-13 15:10:00,41.33,41.35,41.33,41.33,800.0,29.9434,29.9579,29.9434,29.9434,800.0
2009-10-13 15:15:00,41.35,41.45,41.35,41.39,6300.0,29.9579,30.0303,29.9579,29.9868,6300.0
2009-10-13 15:20:00,41.39,41.47,41.39,41.4,24500.0,29.9868,30.0448,29.9868,29.9941,24500.0
2009-10-13 15:25:00,41.44,41.45,41.4,41.45,2000.0,30.0231,30.0303,29.9941,30.0303,2000.0
2009-10-13 15:30:00,41.39,41.45,41.39,41.39,900.0,29.9868,30.0303,29.9868,29.9868,900.0
2009-10-13 15:35:00,41.36,41.36,41.32,41.33,700.0,29.9651,29.9651,29.9361,29.9434,700.0
2009-10-13 15:40:00,41.34,41.34,41.33,41.33,500.0,29.9506,29.9506,29.9434,29.9434,500.0
2009-10-13 15:45:00,41.34,41.34,41.32,41.33,800.0,29.9506,29.9506,29.9361,29.9434,800.0
2009-10-13 15:50:00,41.32,41.38,41.32,41.38,900.0,29.9361,29.9796,29.9361,29.9796,900.0
2009-10-13 15:55:00,41.37,41.37,41.33,41.33,700.0,29.9724,29.9724,29.9434,29.9434,700.0
2009-10-14 09:30:00,42.25,42.25,42.08,42.08,8900.0,30.6099,30.6099,30.4867,30.4867,8900.0
2009-10-14 09:35:00,42.12,42.12,42.02,42.11,2700.0,30.5157,30.5157,30.4433,30.5085,2700.0
2009-10-14 09:40:00,42.11,42.11,42.11,42.11,0.0,30.5085,30.5085,30.5085,30.5085,0.0
2009-10-14 09:45:00,41.97,41.97,41.97,41.97,100.0,30.407,30.407,30.407,30.407,100.0
2009-10-14 09:50:00,41.97,41.97,41.97,41.97,0.0,30.407,30.407,30.407,30.407,0.0
2009-10-14 09:55:00,42.02,42.02,41.98,42.0,900.0,30.4433,30.4433,30.4143,30.4288,900.0
2009-10-14 10:00:00,42.0,42.0,42.0,42.0,0.0,30.4288,30.4288,30.4288,30.4288,0.0
2009-10-14 10:05:00,42.0,42.0,42.0,42.0,0.0,30.4288,30.4288,30.4288,30.4288,0.0
2009-10-14 10:10:00,42.0,42.0,42.0,42.0,0.0,30.4288,30.4288,30.4288,30.4288,0.0
2009-10-14 10:15:00,42.0,42.0,42.0,42.0,0.0,30.4288,30.4288,30.4288,30.4288,0.0
2009-10-14 10:20:00,41.91,41.91,41.91,41.91,200.0,30.3636,30.3636,30.3636,30.3636,200.0
2009-10-14 10:25:00,41.91,41.91,41.91,41.91,0.0,30.3636,30.3636,30.3636,30.3636,0.0
2009-10-14 10:30:00,41.91,41.91,41.91,41.91,0.0,30.3636,30.3636,30.3636,30.3636,0.0
2009-10-14 10:35:00,41.91,41.91,41.91,41.91,0.0,30.3636,30.3636,30.3636,30.3636,0.0
2009-10-14 10:40:00,42.01,42.02,41.95,42.0,2500.0,30.436,30.4433,30.3926,30.4288,2500.0
2009-10-14 10:45:00,42.03,42.03,41.94,41.94,800.0,30.4505,30.4505,30.3853,30.3853,800.0
2009-10-14 10:50:00,42.0,42.04,41.93,41.93,5200.0,30.4288,30.4578,30.3781,30.3781,5200.0
2009-10-14 10:55:00,42.0,42.0,42.0,42.0,200.0,30.4288,30.4288,30.4288,30.4288,200.0
2009-10-14 11:00:00,42.0,42.0,42.0,42.0,0.0,30.4288,30.4288,30.4288,30.4288,0.0
2009-10-14 11:05:00,42.02,42.02,41.99,42.02,1900.0,30.4433,30.4433,30.4215,30.4433,1900.0
2009-10-14 11:10:00,42.04,42.05,42.0,42.05,300.0,30.4578,30.465,30.4288,30.465,300.0
2009-10-14 11:15:00,42.0,42.0,42.0,42.0,200.0,30.4288,30.4288,30.4288,30.4288,200.0
2009-10-14 11:20:00,42.0,42.0,42.0,42.0,0.0,30.4288,30.4288,30.4288,30.4288,0.0
2009-10-14 11:25:00,42.0,42.0,42.0,42.0,0.0,30.4288,30.4288,30.4288,30.4288,0.0
2009-10-14 11:30:00,42.1,42.1,42.1,42.1,100.0,30.5012,30.5012,30.5012,30.5012,100.0
2009-10-14 11:35:00,42.05,42.05,42.04,42.04,1900.0,30.465,30.465,30.4578,30.4578,1900.0
2009-10-14 11:40:00,42.04,42.04,42.04,42.04,0.0,30.4578,30.4578,30.4578,30.4578,0.0
2009-10-14 11:45:00,42.04,42.04,42.04,42.04,0.0,30.4578,30.4578,30.4578,30.4578,0.0
2009-10-14 11:50:00,42.1,42.13,42.03,42.03,6900.0,30.5012,30.523,30.4505,30.4505,6900.0
2009-10-14 11:55:00,42.02,42.04,42.0,42.0,27800.0,30.4433,30.4578,30.4288,30.4288,27800.0
2009-10-14 12:00:00,42.05,42.05,42.0,42.0,300.0,30.465,30.465,30.4288,30.4288,300.0
2009-10-14 12:05:00,42.0,42.0,42.0,42.0,0.0,30.4288,30.4288,30.4288,30.4288,0.0
2009-10-14 12:10:00,41.99,41.99,41.99,41.99,6300.0,30.4215,30.4215,30.4215,30.4215,6300.0
2009-10-14 12:15:00,41.99,41.99,41.99,41.99,0.0,30.4215,30.4215,30.4215,30.4215,0.0
2009-10-14 12:20:00,41.99,41.99,41.99,41.99,0.0,30.4215,30.4215,30.4215,30.4215,0.0
2009-10-14 12:25:00,41.99,41.99,41.99,41.99,0.0,30.4215,30.4215,30.4215,30.4215,0.0
2009-10-14 12:30:00,41.99,41.99,41.99,41.99,0.0,30.4215,30.4215,30.4215,30.4215,0.0
2009-10-14 12:35:00,41.99,41.99,41.99,41.99,0.0,30.4215,30.4215,30.4215,30.4215,0.0
2009-10-14 12:40:00,41.99,41.99,41.99,41.99,0.0,30.4215,30.4215,30.4215,30.4215,0.0
2009-10-14 12:45:00,41.99,41.99,41.99,41.99,0.0,30.4215,30.4215,30.4215,30.4215,0.0
2009-10-14 12:50:00,41.99,41.99,41.99,41.99,0.0,30.4215,30.4215,30.4215,30.4215,0.0
2009-10-14 12:55:00,42.0,42.0,42.0,42.0,1400.0,30.4288,30.4288,30.4288,30.4288,1400.0
2009-10-14 13:00:00,42.0,42.11,42.0,42.01,10800.0,30.4288,30.5085,30.4288,30.436,10800.0
2009-10-14 13:05:00,42.03,42.05,42.03,42.04,4800.0,30.4505,30.465,30.4505,30.4578,4800.0
2009-10-14 13:10:00,42.09,42.09,42.05,42.09,900.0,30.494,30.494,30.465,30.494,900.0
2009-10-14 13:15:00,42.09,42.09,42.09,42.09,0.0,30.494,30.494,30.494,30.494,0.0
2009-10-14 13:20:00,42.09,42.09,42.03,42.03,800.0,30.494,30.494,30.4505,30.4505,800.0
2009-10-14 13:25:00,42.05,42.05,42.04,42.04,7900.0,30.465,30.465,30.4578,30.4578,7900.0
2009-10-14 13:30:00,42.05,42.05,42.05,42.05,100.0,30.465,30.465,30.465,30.465,100.0
2009-10-14 13:35:00,42.07,42.07,42.07,42.07,100.0,30.4795,30.4795,30.4795,30.4795,100.0
2009-10-14 13:40:00,42.05,42.07,42.05,42.05,3300.0,30.465,30.4795,30.465,30.465,3300.0
2009-10-14 13:45:00,42.05,42.05,42.05,42.05,100.0,30.465,30.465,30.465,30.465,100.0
2009-10-14 13:50:00,42.06,42.07,42.06,42.07,2800.0,30.4723,30.4795,30.4723,30.4795,2800.0
2009-10-14 13:55:00,42.07,42.13,42.07,42.1,29800.0,30.4795,30.523,30.4795,30.5012,29800.0
2009-10-14 14:00:00,42.1,42.13,42.05,42.13,20600.0,30.5012,30.523,30.465,30.523,20600.0
2009-10-14 14:05:00,42.08,42.14,42.08,42.14,8200.0,30.4867,30.5302,30.4867,30.5302,8200.0
2009-10-14 14:10:00,42.15,42.18,42.08,42.1,170800.0,30.5375,30.5592,30.4867,30.5012,170800.0
2009-10-14 14:15:00,42.1,42.1,42.1,42.1,0.0,30.5012,30.5012,30.5012,30.5012,0.0
2009-10-14 14:20:00,42.07,42.07,42.07,42.07,17000.0,30.4795,30.4795,30.4795,30.4795,17000.0
2009-10-14 14:25:00,42.1,42.1,42.1,42.1,36300.0,30.5012,30.5012,30.5012,30.5012,36300.0
2009-10-14 14:30:00,42.1,42.1,42.09,42.1,15200.0,30.5012,30.5012,30.494,30.5012,15200.0
2009-10-14 14:35:00,42.11,42.11,42.1,42.1,500.0,30.5085,30.5085,30.5012,30.5012,500.0
2009-10-14 14:40:00,42.1,42.1,42.1,42.1,4200.0,30.5012,30.5012,30.5012,30.5012,4200.0
2009-10-14 14:45:00,42.1,42.1,42.1,42.1,0.0,30.5012,30.5012,30.5012,30.5012,0.0
2009-10-14 14:50:00,42.1,42.11,42.1,42.1,11100.0,30.5012,30.5085,30.5012,30.5012,11100.0
2009-10-14 14:55:00,42.1,42.1,42.1,42.1,0.0,30.5012,30.5012,30.5012,30.5012,0.0
2009-10-14 15:00:00,42.1,42.11,42.1,42.11,5500.0,30.5012,30.5085,30.5012,30.5085,5500.0
2009-10-14 15:05:00,42.1,42.12,42.1,42.12,15600.0,30.5012,30.5157,30.5012,30.5157,15600.0
2009-10-14 15:10:00,42.12,42.15,42.12,42.15,6000.0,30.5157,30.5375,30.5157,30.5375,6000.0
2009-10-14 15:15:00,42.14,42.15,42.11,42.15,15100.0,30.5302,30.5375,30.5085,30.5375,15100.0
2009-10-14 15:20:00,42.12,42.14,42.12,42.13,15000.0,30.5157,30.5302,30.5157,30.523,15000.0
2009-10-14 15:25:00,42.13,42.22,42.13,42.2,50000.0,30.523,30.5882,30.523,30.5737,50000.0
2009-10-14 15:30:00,42.18,42.19,42.17,42.17,17100.0,30.5592,30.5664,30.5519,30.5519,17100.0
2009-10-14 15:35:00,42.17,42.17,42.17,42.17,0.0,30.5519,30.5519,30.5519,30.5519,0.0
2009-10-14 15:40:00,42.17,42.17,42.17,42.17,0.0,30.5519,30.5519,30.5519,30.5519,0.0
2009-10-14 15:45:00,42.2,42.27,42.2,42.23,5600.0,30.5737,30.6244,30.5737,30.5954,5600.0
2009-10-14 15:50:00,42.21,42.21,42.21,42.21,100.0,30.5809,30.5809,30.5809,30.5809,100.0
2009-10-14 15:55:00,42.26,42.26,42.26,42.26,200.0,30.6172,30.6172,30.6172,30.6172,200.0
2009-10-15 09:30:00,42.04,42.04,42.04,42.04,3900.0,30.4578,30.4578,30.4578,30.4578,3900.0
2009-10-15 09:35:00,42.04,42.04,42.04,42.04,0.0,30.4578,30.4578,30.4578,30.4578,0.0
2009-10-15 09:40:00,42.04,42.04,42.04,42.04,0.0,30.4578,30.4578,30.4578,30.4578,0.0
2009-10-15 09:45:00,42.04,42.04,42.04,42.04,0.0,30.4578,30.4578,30.4578,30.4578,0.0
2009-10-15 09:50:00,42.04,42.04,42.04,42.04,0.0,30.4578,30.4578,30.4578,30.4578,0.0
2009-10-15 09:55:00,42.04,42.04,42.04,42.04,0.0,30.4578,30.4578,30.4578,30.4578,0.0
2009-10-15 10:00:00,42.13,42.13,42.11,42.11,2500.0,30.523,30.523,30.5085,30.5085,2500.0
2009-10-15 10:05:00,42.04,42.14,42.04,42.14,400.0,30.4578,30.5302,30.4578,30.5302,400.0
2009-10-15 10:10:00,42.14,42.14,42.14,42.14,0.0,30.5302,30.5302,30.5302,30.5302,0.0
2009-10-15 10:15:00,42.14,42.14,42.14,42.14,0.0,30.5302,30.5302,30.5302,30.5302,0.0
2009-10-15 10:20:00,42.1,42.1,42.1,42.1,25000.0,30.5012,30.5012,30.5012,30.5012,25000.0
2009-10-15 10:25:00,42.1,42.1,42.1,42.1,25000.0,30.5012,30.5012,30.5012,30.5012,25000.0
2009-10-15 10:30:00,42.07,42.07,42.07,42.07,25200.0,30.4795,30.4795,30.4795,30.4795,25200.0
2009-10-15 10:35:00,42.07,42.07,42.06,42.06,600.0,30.4795,30.4795,30.4723,30.4723,600.0
2009-10-15 10:40:00,42.03,42.03,42.03,42.03,100.0,30.4505,30.4505,30.4505,30.4505,100.0
2009-10-15 10:45:00,42.02,42.06,42.02,42.06,5900.0,30.4433,30.4723,30.4433,30.4723,5900.0
2009-10-15 10:50:00,42.05,42.06,42.05,42.06,300.0,30.465,30.4723,30.465,30.4723,300.0
2009-10-15 10:55:00,42.13,42.13,42.11,42.11,700.0,30.523,30.523,30.5085,30.5085,700.0
2009-10-15 11:00:00,42.19,42.19,42.19,42.19,300.0,30.5664,30.5664,30.5664,30.5664,300.0
2009-10-15 11:05:00,42.19,42.19,42.19,42.19,0.0,30.5664,30.5664,30.5664,30.5664,0.0
2009-10-15 11:10:00,42.2,42.2,42.2,42.2,100.0,30.5737,30.5737,30.5737,30.5737,100.0
2009-10-15 11:15:00,42.16,42.16,42.13,42.13,1500.0,30.5447,30.5447,30.523,30.523,1500.0
2009-10-15 11:20:00,42.1,42.1,42.06,42.06,300.0,30.5012,30.5012,30.4723,30.4723,300.0
2009-10-15 11:25:00,42.06,42.06,42.06,42.06,0.0,30.4723,30.4723,30.4723,30.4723,0.0
2009-10-15 11:30:00,42.08,42.08,42.08,42.08,100.0,30.4867,30.4867,30.4867,30.4867,100.0
2009-10-15 11:35:00,42.11,42.11,42.11,42.11,100.0,30.5085,30.5085,30.5085,30.5085,100.0
2009-10-15 11:40:00,42.16,42.16,42.14,42.16,500.0,30.5447,30.5447,30.5302,30.5447,500.0
2009-10-15 11:45:00,42.16,42.16,42.16,42.16,0.0,30.5447,30.5447,30.5447,30.5447,0.0
2009-10-15 11:50:00,42.16,42.16,42.16,42.16,0.0,30.5447,30.5447,30.5447,30.5447,0.0
2009-10-15 11:55:00,42.14,42.18,42.14,42.18,800.0,30.5302,30.5592,30.5302,30.5592,800.0
2009-10-15 12:00:00,42.18,42.18,42.18,42.18,0.0,30.5592,30.5592,30.5592,30.5592,0.0
2009-10-15 12:05:00,42.2,42.2,42.18,42.19,2600.0,30.5737,30.5737,30.5592,30.5664,2600.0
2009-10-15 12:10:00,42.21,42.25,42.21,42.24,3600.0,30.5809,30.6099,30.5809,30.6027,3600.0
2009-10-15 12:15:00,42.24,42.24,42.24,42.24,0.0,30.6027,30.6027,30.6027,30.6027,0.0
2009-10-15 12:20:00,42.24,42.24,42.24,42.24,0.0,30.6027,30.6027,30.6027,30.6027,0.0
2009-10-15 12:25:00,42.24,42.24,42.24,42.24,0.0,30.6027,30.6027,30.6027,30.6027,0.0
2009-10-15 12:30:00,42.24,42.24,42.24,42.24,0.0,30.6027,30.6027,30.6027,30.6027,0.0
2009-10-15 12:35:00,42.24,42.24,42.24,42.24,0.0,30.6027,30.6027,30.6027,30.6027,0.0
2009-10-15 12:40:00,42.24,42.26,42.24,42.25,7100.0,30.6027,30.6172,30.6027,30.6099,7100.0
2009-10-15 12:45:00,42.25,42.25,42.25,42.25,0.0,30.6099,30.6099,30.6099,30.6099,0.0
2009-10-15 12:50:00,42.25,42.25,42.25,42.25,0.0,30.6099,30.6099,30.6099,30.6099,0.0
2009-10-15 12:55:00,42.19,42.19,42.19,42.19,100.0,30.5664,30.5664,30.5664,30.5664,100.0
2009-10-15 13:00:00,42.19,42.19,42.19,42.19,0.0,30.5664,30.5664,30.5664,30.5664,0.0
2009-10-15 13:05:00,42.2,42.2,42.16,42.18,1800.0,30.5737,30.5737,30.5447,30.5592,1800.0
2009-10-15 13:10:00,42.18,42.18,42.18,42.18,0.0,30.5592,30.5592,30.5592,30.5592,0.0
2009-10-15 13:15:00,42.2,42.2,42.2,42.2,100.0,30.5737,30.5737,30.5737,30.5737,100.0
2009-10-15 13:20:00,42.2,42.2,42.2,42.2,500.0,30.5737,30.5737,30.5737,30.5737,500.0
2009-10-15 13:25:00,42.22,42.22,42.22,42.22,100.0,30.5882,30.5882,30.5882,30.5882,100.0
2009-10-15 13:30:00,42.22,42.22,42.22,42.22,0.0,30.5882,30.5882,30.5882,30.5882,0.0
2009-10-15 13:35:00,42.2,42.2,42.2,42.2,200.0,30.5737,30.5737,30.5737,30.5737,200.0
2009-10-15 13:40:00,42.2,42.2,42.2,42.2,0.0,30.5737,30.5737,30.5737,30.5737,0.0
2009-10-15 13:45:00,42.2,42.2,42.2,42.2,0.0,30.5737,30.5737,30.5737,30.5737,0.0
2009-10-15 13:50:00,42.2,42.2,42.2,42.2,0.0,30.5737,30.5737,30.5737,30.5737,0.0
2009-10-15 13:55:00,42.2,42.2,42.2,42.2,0.0,30.5737,30.5737,30.5737,30.5737,0.0
2009-10-15 14:00:00,42.2,42.2,42.2,42.2,0.0,30.5737,30.5737,30.5737,30.5737,0.0
2009-10-15 14:05:00,42.25,42.25,42.25,42.25,100.0,30.6099,30.6099,30.6099,30.6099,100.0
2009-10-15 14:10:00,42.25,42.25,42.25,42.25,200.0,30.6099,30.6099,30.6099,30.6099,200.0
2009-10-15 14:15:00,42.25,42.25,42.25,42.25,0.0,30.6099,30.6099,30.6099,30.6099,0.0
2009-10-15 14:20:00,42.25,42.25,42.25,42.25,400.0,30.6099,30.6099,30.6099,30.6099,400.0
2009-10-15 14:25:00,42.23,42.23,42.23,42.23,200.0,30.5954,30.5954,30.5954,30.5954,200.0
2009-10-15 14:30:00,42.23,42.23,42.23,42.23,0.0,30.5954,30.5954,30.5954,30.5954,0.0
2009-10-15 14:35:00,42.23,42.23,42.23,42.23,0.0,30.5954,30.5954,30.5954,30.5954,0.0
2009-10-15 14:40:00,42.23,42.23,42.23,42.23,0.0,30.5954,30.5954,30.5954,30.5954,0.0
2009-10-15 14:45:00,42.31,42.31,42.31,42.31,500.0,30.6534,30.6534,30.6534,30.6534,500.0
2009-10-15 14:50:00,42.31,42.31,42.31,42.31,0.0,30.6534,30.6534,30.6534,30.6534,0.0
2009-10-15 14:55:00,42.38,42.38,42.38,42.38,100.0,30.7041,30.7041,30.7041,30.7041,100.0
2009-10-15 15:00:00,42.35,42.35,42.35,42.35,300.0,30.6824,30.6824,30.6824,30.6824,300.0
2009-10-15 15:05:00,42.35,42.35,42.35,42.35,0.0,30.6824,30.6824,30.6824,30.6824,0.0
2009-10-15 15:10:00,42.35,42.35,42.35,42.35,0.0,30.6824,30.6824,30.6824,30.6824,0.0
2009-10-15 15:15:00,42.37,42.37,42.36,42.36,1900.0,30.6968,30.6968,30.6896,30.6896,1900.0
2009-10-15 15:20:00,42.36,42.36,42.36,42.36,0.0,30.6896,30.6896,30.6896,30.6896,0.0
2009-10-15 15:25:00,42.31,42.31,42.29,42.29,1100.0,30.6534,30.6534,30.6389,30.6389,1100.0
2009-10-15 15:30:00,42.29,42.3,42.29,42.29,3000.0,30.6389,30.6461,30.6389,30.6389,3000.0
2009-10-15 15:35:00,42.29,42.29,42.29,42.29,0.0,30.6389,30.6389,30.6389,30.6389,0.0
2009-10-15 15:40:00,42.34,42.34,42.34,42.34,300.0,30.6751,30.6751,30.6751,30.6751,300.0
2009-10-15 15:45:00,42.34,42.34,42.33,42.33,300.0,30.6751,30.6751,30.6679,30.6679,300.0
2009-10-15 15:50:00,42.37,42.39,42.36,42.39,1500.0,30.6968,30.7113,30.6896,30.7113,1500.0
2009-10-15 15:55:00,42.4,42.42,42.38,42.42,1900.0,30.7186,30.7331,30.7041,30.7331,1900.0
2009-10-16 09:30:00,41.91,41.94,41.91,41.94,5500.0,30.3636,30.3853,30.3636,30.3853,5500.0
2009-10-16 09:35:00,41.94,41.94,41.94,41.94,0.0,30.3853,30.3853,30.3853,30.3853,0.0
2009-10-16 09:40:00,41.94,41.94,41.94,41.94,0.0,30.3853,30.3853,30.3853,30.3853,0.0
2009-10-16 09:45:00,41.92,41.92,41.89,41.92,9400.0,30.3708,30.3708,30.3491,30.3708,9400.0
2009-10-16 09:50:00,41.93,41.93,41.93,41.93,100.0,30.3781,30.3781,30.3781,30.3781,100.0
2009-10-16 09:55:00,41.91,41.91,41.91,41.91,400.0,30.3636,30.3636,30.3636,30.3636,400.0
2009-10-16 10:00:00,41.75,41.77,41.75,41.76,2400.0,30.2477,30.2622,30.2477,30.2549,2400.0
2009-10-16 10:05:00,41.7,41.7,41.7,41.7,200.0,30.2114,30.2114,30.2114,30.2114,200.0
2009-10-16 10:10:00,41.7,41.7,41.7,41.7,0.0,30.2114,30.2114,30.2114,30.2114,0.0
2009-10-16 10:15:00,41.8,41.82,41.8,41.82,600.0,30.2839,30.2984,30.2839,30.2984,600.0
2009-10-16 10:20:00,41.83,41.83,41.83,41.83,300.0,30.3056,30.3056,30.3056,30.3056,300.0
2009-10-16 10:25:00,41.83,41.83,41.83,41.83,0.0,30.3056,30.3056,30.3056,30.3056,0.0
2009-10-16 10:30:00,41.83,41.83,41.83,41.83,0.0,30.3056,30.3056,30.3056,30.3056,0.0
2009-10-16 10:35:00,41.83,41.83,41.83,41.83,0.0,30.3056,30.3056,30.3056,30.3056,0.0
2009-10-16 10:40:00,41.75,41.75,41.75,41.75,100.0,30.2477,30.2477,30.2477,30.2477,100.0
2009-10-16 10:45:00,41.75,41.75,41.75,41.75,1000.0,30.2477,30.2477,30.2477,30.2477,1000.0
2009-10-16 10:50:00,41.73,41.73,41.72,41.72,3500.0,30.2332,30.2332,30.2259,30.2259,3500.0
2009-10-16 10:55:00,41.72,41.72,41.72,41.72,0.0,30.2259,30.2259,30.2259,30.2259,0.0
2009-10-16 11:00:00,41.7,41.7,41.7,41.7,300.0,30.2114,30.2114,30.2114,30.2114,300.0
2009-10-16 11:05:00,41.81,41.85,41.81,41.85,900.0,30.2911,30.3201,30.2911,30.3201,900.0
2009-10-16 11:10:00,41.8,41.83,41.8,41.83,1900.0,30.2839,30.3056,30.2839,30.3056,1900.0
2009-10-16 11:15:00,41.83,41.83,41.83,41.83,0.0,30.3056,30.3056,30.3056,30.3056,0.0
2009-10-16 11:20:00,41.83,41.83,41.83,41.83,0.0,30.3056,30.3056,30.3056,30.3056,0.0
2009-10-16 11:25:00,41.83,41.83,41.83,41.83,0.0,30.3056,30.3056,30.3056,30.3056,0.0
2009-10-16 11:30:00,41.83,41.83,41.83,41.83,0.0,30.3056,30.3056,30.3056,30.3056,0.0
2009-10-16 11:35:00,41.78,41.78,41.76,41.76,4500.0,30.2694,30.2694,30.2549,30.2549,4500.0
2009-10-16 11:40:00,41.71,41.75,41.7,41.71,4700.0,30.2187,30.2477,30.2114,30.2187,4700.0
2009-10-16 11:45:00,41.8,41.8,41.8,41.8,600.0,30.2839,30.2839,30.2839,30.2839,600.0
2009-10-16 11:50:00,41.8,41.8,41.8,41.8,0.0,30.2839,30.2839,30.2839,30.2839,0.0
2009-10-16 11:55:00,41.8,41.8,41.8,41.8,0.0,30.2839,30.2839,30.2839,30.2839,0.0
2009-10-16 12:00:00,41.8,41.8,41.8,41.8,0.0,30.2839,30.2839,30.2839,30.2839,0.0
2009-10-16 12:05:00,41.8,41.8,41.8,41.8,0.0,30.2839,30.2839,30.2839,30.2839,0.0
2009-10-16 12:10:00,41.79,41.79,41.79,41.79,100.0,30.2766,30.2766,30.2766,30.2766,100.0
2009-10-16 12:15:00,41.79,41.79,41.79,41.79,0.0,30.2766,30.2766,30.2766,30.2766,0.0
2009-10-16 12:20:00,41.78,41.78,41.75,41.75,1700.0,30.2694,30.2694,30.2477,30.2477,1700.0
2009-10-16 12:25:00,41.75,41.75,41.75,41.75,0.0,30.2477,30.2477,30.2477,30.2477,0.0
2009-10-16 12:30:00,41.75,41.75,41.75,41.75,0.0,30.2477,30.2477,30.2477,30.2477,0.0
2009-10-16 12:35:00,41.81,41.82,41.81,41.82,1000.0,30.2911,30.2984,30.2911,30.2984,1000.0
2009-10-16 12:40:00,41.82,41.82,41.82,41.82,0.0,30.2984,30.2984,30.2984,30.2984,0.0
2009-10-16 12:45:00,41.81,41.82,41.78,41.78,1100.0,30.2911,30.2984,30.2694,30.2694,1100.0
2009-10-16 12:50:00,41.78,41.78,41.78,41.78,0.0,30.2694,30.2694,30.2694,30.2694,0.0
2009-10-16 12:55:00,41.78,41.78,41.78,41.78,0.0,30.2694,30.2694,30.2694,30.2694,0.0
2009-10-16 13:00:00,41.87,41.87,41.87,41.87,3000.0,30.3346,30.3346,30.3346,30.3346,3000.0
2009-10-16 13:05:00,41.82,41.82,41.82,41.82,100.0,30.2984,30.2984,30.2984,30.2984,100.0
2009-10-16 13:10:00,41.82,41.82,41.82,41.82,0.0,30.2984,30.2984,30.2984,30.2984,0.0
2009-10-16 13:15:00,41.82,41.82,41.82,41.82,0.0,30.2984,30.2984,30.2984,30.2984,0.0
2009-10-16 13:20:00,41.97,41.97,41.97,41.97,100.0,30.407,30.407,30.407,30.407,100.0
2009-10-16 13:25:00,41.97,41.97,41.97,41.97,0.0,30.407,30.407,30.407,30.407,0.0
2009-10-16 13:30:00,41.97,41.97,41.97,41.97,0.0,30.407,30.407,30.407,30.407,0.0
2009-10-16 13:35:00,41.97,41.97,41.97,41.97,0.0,30.407,30.407,30.407,30.407,0.0
2009-10-16 13:40:00,41.97,41.97,41.97,41.97,0.0,30.407,30.407,30.407,30.407,0.0
2009-10-16 13:45:00,42.03,42.03,42.03,42.03,500.0,30.4505,30.4505,30.4505,30.4505,500.0
2009-10-16 13:50:00,42.03,42.03,42.03,42.03,0.0,30.4505,30.4505,30.4505,30.4505,0.0
2009-10-16 13:55:00,42.03,42.03,42.03,42.03,0.0,30.4505,30.4505,30.4505,30.4505,0.0
2009-10-16 14:00:00,42.03,42.03,42.03,42.03,0.0,30.4505,30.4505,30.4505,30.4505,0.0
2009-10-16 14:05:00,41.93,41.96,41.93,41.95,1500.0,30.3781,30.3998,30.3781,30.3926,1500.0
2009-10-16 14:10:00,41.94,41.94,41.94,41.94,1200.0,30.3853,30.3853,30.3853,30.3853,1200.0
2009-10-16 14:15:00,41.93,41.93,41.93,41.93,1800.0,30.3781,30.3781,30.3781,30.3781,1800.0
2009-10-16 14:20:00,41.93,41.93,41.93,41.93,0.0,30.3781,30.3781,30.3781,30.3781,0.0
2009-10-16 14:25:00,41.99,41.99,41.99,41.99,3200.0,30.4215,30.4215,30.4215,30.4215,3200.0
2009-10-16 14:30:00,41.99,41.99,41.99,41.99,0.0,30.4215,30.4215,30.4215,30.4215,0.0
2009-10-16 14:35:00,42.0,42.0,42.0,42.0,100.0,30.4288,30.4288,30.4288,30.4288,100.0
2009-10-16 14:40:00,42.0,42.0,41.94,41.94,6900.0,30.4288,30.4288,30.3853,30.3853,6900.0
2009-10-16 14:45:00,41.94,41.94,41.94,41.94,0.0,30.3853,30.3853,30.3853,30.3853,0.0
2009-10-16 14:50:00,42.0,42.0,42.0,42.0,7700.0,30.4288,30.4288,30.4288,30.4288,7700.0
2009-10-16 14:55:00,41.98,41.98,41.96,41.98,1000.0,30.4143,30.4143,30.3998,30.4143,1000.0
2009-10-16 15:00:00,41.94,41.94,41.94,41.94,200.0,30.3853,30.3853,30.3853,30.3853,200.0
2009-10-16 15:05:00,41.99,42.01,41.99,42.01,600.0,30.4215,30.436,30.4215,30.436,600.0
2009-10-16 15:10:00,42.01,42.01,42.01,42.01,100.0,30.436,30.436,30.436,30.436,100.0
2009-10-16 15:15:00,42.01,42.01,42.01,42.01,0.0,30.436,30.436,30.436,30.436,0.0
2009-10-16 15:20:00,42.01,42.01,42.01,42.01,0.0,30.436,30.436,30.436,30.436,0.0
2009-10-16 15:25:00,42.0,42.0,42.0,42.0,100.0,30.4288,30.4288,30.4288,30.4288,100.0
2009-10-16 15:30:00,42.02,42.02,42.02,42.02,100.0,30.4433,30.4433,30.4433,30.4433,100.0
2009-10-16 15:35:00,42.03,42.1,42.03,42.1,600.0,30.4505,30.5012,30.4505,30.5012,600.0
2009-10-16 15:40:00,42.09,42.1,42.09,42.1,600.0,30.494,30.5012,30.494,30.5012,600.0
2009-10-16 15:45:00,42.06,42.06,42.01,42.02,1800.0,30.4723,30.4723,30.436,30.4433,1800.0
2009-10-16 15:50:00,41.94,41.95,41.89,41.92,3900.0,30.3853,30.3926,30.3491,30.3708,3900.0
2009-10-16 15:55:00,41.93,41.96,41.93,41.95,1100.0,30.3781,30.3998,30.3781,30.3926,1100.0
2009-10-19 09:30:00,42.31,42.31,42.31,42.31,10700.0,30.6534,30.6534,30.6534,30.6534,10700.0
2009-10-19 09:35:00,42.24,42.24,42.24,42.24,1800.0,30.6027,30.6027,30.6027,30.6027,1800.0
2009-10-19 09:40:00,42.21,42.21,42.21,42.21,100.0,30.5809,30.5809,30.5809,30.5809,100.0
2009-10-19 09:45:00,42.21,42.21,42.21,42.21,0.0,30.5809,30.5809,30.5809,30.5809,0.0
2009-10-19 09:50:00,42.21,42.21,42.21,42.21,0.0,30.5809,30.5809,30.5809,30.5809,0.0
2009-10-19 09:55:00,42.08,42.08,42.08,42.08,100.0,30.4867,30.4867,30.4867,30.4867,100.0
2009-10-19 10:00:00,42.07,42.07,42.07,42.07,1000.0,30.4795,30.4795,30.4795,30.4795,1000.0
2009-10-19 10:05:00,42.07,42.07,42.07,42.07,0.0,30.4795,30.4795,30.4795,30.4795,0.0
2009-10-19 10:10:00,42.07,42.07,42.07,42.07,0.0,30.4795,30.4795,30.4795,30.4795,0.0
2009-10-19 10:15:00,42.07,42.07,42.07,42.07,0.0,30.4795,30.4795,30.4795,30.4795,0.0
2009-10-19 10:20:00,42.16,42.27,42.16,42.27,300.0,30.5447,30.6244,30.5447,30.6244,300.0
2009-10-19 10:25:00,42.27,42.27,42.27,42.27,0.0,30.6244,30.6244,30.6244,30.6244,0.0
2009-10-19 10:30:00,42.27,42.27,42.27,42.27,0.0,30.6244,30.6244,30.6244,30.6244,0.0
2009-10-19 10:35:00,42.27,42.27,42.27,42.27,0.0,30.6244,30.6244,30.6244,30.6244,0.0
2009-10-19 10:40:00,42.35,42.37,42.35,42.37,200.0,30.6824,30.6968,30.6824,30.6968,200.0
2009-10-19 10:45:00,42.37,42.37,42.37,42.37,0.0,30.6968,30.6968,30.6968,30.6968,0.0
2009-10-19 10:50:00,42.37,42.37,42.37,42.37,0.0,30.6968,30.6968,30.6968,30.6968,0.0
2009-10-19 10:55:00,42.37,42.37,42.37,42.37,0.0,30.6968,30.6968,30.6968,30.6968,0.0
2009-10-19 11:00:00,42.44,42.44,42.44,42.44,900.0,30.7476,30.7476,30.7476,30.7476,900.0
2009-10-19 11:05:00,42.44,42.44,42.44,42.44,0.0,30.7476,30.7476,30.7476,30.7476,0.0
2009-10-19 11:10:00,42.44,42.44,42.44,42.44,0.0,30.7476,30.7476,30.7476,30.7476,0.0
2009-10-19 11:15:00,42.44,42.44,42.44,42.44,0.0,30.7476,30.7476,30.7476,30.7476,0.0
2009-10-19 11:20:00,42.47,42.47,42.47,42.47,30000.0,30.7693,30.7693,30.7693,30.7693,30000.0
2009-10-19 11:25:00,42.47,42.47,42.47,42.47,0.0,30.7693,30.7693,30.7693,30.7693,0.0
2009-10-19 11:30:00,42.53,42.53,42.48,42.48,300.0,30.8128,30.8128,30.7765,30.7765,300.0
2009-10-19 11:35:00,42.49,42.49,42.47,42.47,43900.0,30.7838,30.7838,30.7693,30.7693,43900.0
2009-10-19 11:40:00,42.47,42.47,42.47,42.47,0.0,30.7693,30.7693,30.7693,30.7693,0.0
2009-10-19 11:45:00,42.47,42.47,42.47,42.47,0.0,30.7693,30.7693,30.7693,30.7693,0.0
2009-10-19 11:50:00,42.53,42.54,42.52,42.53,6700.0,30.8128,30.82,30.8055,30.8128,6700.0
2009-10-19 11:55:00,42.54,42.54,42.54,42.54,500.0,30.82,30.82,30.82,30.82,500.0
2009-10-19 12:00:00,42.54,42.54,42.54,42.54,0.0,30.82,30.82,30.82,30.82,0.0
2009-10-19 12:05:00,42.54,42.54,42.54,42.54,0.0,30.82,30.82,30.82,30.82,0.0
2009-10-19 12:10:00,42.54,42.54,42.54,42.54,0.0,30.82,30.82,30.82,30.82,0.0
2009-10-19 12:15:00,42.54,42.54,42.54,42.54,0.0,30.82,30.82,30.82,30.82,0.0
2009-10-19 12:20:00,42.54,42.54,42.54,42.54,0.0,30.82,30.82,30.82,30.82,0.0
2009-10-19 12:25:00,42.54,42.54,42.54,42.54,0.0,30.82,30.82,30.82,30.82,0.0
2009-10-19 12:30:00,42.54,42.54,42.54,42.54,0.0,30.82,30.82,30.82,30.82,0.0
2009-10-19 12:35:00,42.54,42.54,42.54,42.54,0.0,30.82,30.82,30.82,30.82,0.0
2009-10-19 12:40:00,42.54,42.54,42.54,42.54,0.0,30.82,30.82,30.82,30.82,0.0
2009-10-19 12:45:00,42.54,42.54,42.54,42.54,0.0,30.82,30.82,30.82,30.82,0.0
2009-10-19 12:50:00,42.54,42.54,42.54,42.54,0.0,30.82,30.82,30.82,30.82,0.0
2009-10-19 12:55:00,42.54,42.54,42.54,42.54,0.0,30.82,30.82,30.82,30.82,0.0
2009-10-19 13:00:00,42.49,42.49,42.49,42.49,100.0,30.7838,30.7838,30.7838,30.7838,100.0
2009-10-19 13:05:00,42.49,42.49,42.49,42.49,300.0,30.7838,30.7838,30.7838,30.7838,300.0
2009-10-19 13:10:00,42.49,42.49,42.49,42.49,0.0,30.7838,30.7838,30.7838,30.7838,0.0
2009-10-19 13:15:00,42.51,42.51,42.51,42.51,100.0,30.7983,30.7983,30.7983,30.7983,100.0
2009-10-19 13:20:00,42.48,42.48,42.48,42.48,1600.0,30.7765,30.7765,30.7765,30.7765,1600.0
2009-10-19 13:25:00,42.48,42.48,42.48,42.48,0.0,30.7765,30.7765,30.7765,30.7765,0.0
2009-10-19 13:30:00,42.48,42.48,42.48,42.48,0.0,30.7765,30.7765,30.7765,30.7765,0.0
2009-10-19 13:35:00,42.48,42.48,42.48,42.48,0.0,30.7765,30.7765,30.7765,30.7765,0.0
2009-10-19 13:40:00,42.48,42.48,42.48,42.48,0.0,30.7765,30.7765,30.7765,30.7765,0.0
2009-10-19 13:45:00,42.47,42.47,42.47,42.47,100.0,30.7693,30.7693,30.7693,30.7693,100.0
2009-10-19 13:50:00,42.47,42.47,42.47,42.47,0.0,30.7693,30.7693,30.7693,30.7693,0.0
2009-10-19 13:55:00,42.54,42.54,42.54,42.54,100.0,30.82,30.82,30.82,30.82,100.0
2009-10-19 14:00:00,42.54,42.54,42.54,42.54,0.0,30.82,30.82,30.82,30.82,0.0
2009-10-19 14:05:00,42.54,42.54,42.54,42.54,0.0,30.82,30.82,30.82,30.82,0.0
2009-10-19 14:10:00,42.56,42.56,42.56,42.56,700.0,30.8345,30.8345,30.8345,30.8345,700.0
2009-10-19 14:15:00,42.56,42.56,42.56,42.56,0.0,30.8345,30.8345,30.8345,30.8345,0.0
2009-10-19 14:20:00,42.56,42.56,42.56,42.56,0.0,30.8345,30.8345,30.8345,30.8345,0.0
2009-10-19 14:25:00,42.56,42.56,42.56,42.56,0.0,30.8345,30.8345,30.8345,30.8345,0.0
2009-10-19 14:30:00,42.56,42.56,42.56,42.56,0.0,30.8345,30.8345,30.8345,30.8345,0.0
2009-10-19 14:35:00,42.54,42.54,42.52,42.52,1300.0,30.82,30.82,30.8055,30.8055,1300.0
2009-10-19 14:40:00,42.52,42.52,42.52,42.52,0.0,30.8055,30.8055,30.8055,30.8055,0.0
2009-10-19 14:45:00,42.52,42.52,42.52,42.52,0.0,30.8055,30.8055,30.8055,30.8055,0.0
2009-10-19 14:50:00,42.49,42.5,42.49,42.49,2300.0,30.7838,30.791,30.7838,30.7838,2300.0
2009-10-19 14:55:00,42.49,42.49,42.49,42.49,0.0,30.7838,30.7838,30.7838,30.7838,0.0
2009-10-19 15:00:00,42.55,42.57,42.55,42.56,2000.0,30.8273,30.8417,30.8273,30.8345,2000.0
2009-10-19 15:05:00,42.56,42.56,42.56,42.56,0.0,30.8345,30.8345,30.8345,30.8345,0.0
2009-10-19 15:10:00,42.56,42.56,42.56,42.56,0.0,30.8345,30.8345,30.8345,30.8345,0.0
2009-10-19 15:15:00,42.5,42.5,42.5,42.5,100.0,30.791,30.791,30.791,30.791,100.0
2009-10-19 15:20:00,42.5,42.5,42.5,42.5,0.0,30.791,30.791,30.791,30.791,0.0
2009-10-19 15:25:00,42.47,42.47,42.47,42.47,300.0,30.7693,30.7693,30.7693,30.7693,300.0
2009-10-19 15:30:00,42.47,42.47,42.47,42.47,0.0,30.7693,30.7693,30.7693,30.7693,0.0
2009-10-19 15:35:00,42.47,42.47,42.47,42.47,0.0,30.7693,30.7693,30.7693,30.7693,0.0
2009-10-19 15:40:00,42.47,42.47,42.47,42.47,100.0,30.7693,30.7693,30.7693,30.7693,100.0
2009-10-19 15:45:00,42.49,42.49,42.49,42.49,100.0,30.7838,30.7838,30.7838,30.7838,100.0
2009-10-19 15:50:00,42.49,42.5,42.49,42.5,2600.0,30.7838,30.791,30.7838,30.791,2600.0
2009-10-19 15:55:00,42.49,42.49,42.49,42.49,200.0,30.7838,30.7838,30.7838,30.7838,200.0
2009-10-20 09:30:00,42.61,42.61,42.45,42.45,2200.0,30.8707,30.8707,30.7548,30.7548,2200.0
2009-10-20 09:35:00,42.45,42.46,42.34,42.34,1600.0,30.7548,30.7621,30.6751,30.6751,1600.0
2009-10-20 09:40:00,42.36,42.36,42.27,42.27,900.0,30.6896,30.6896,30.6244,30.6244,900.0
2009-10-20 09:45:00,42.26,42.34,42.26,42.32,5500.0,30.6172,30.6751,30.6172,30.6606,5500.0
2009-10-20 09:50:00,42.37,42.37,42.33,42.35,400.0,30.6968,30.6968,30.6679,30.6824,400.0
2009-10-20 09:55:00,42.35,42.35,42.33,42.33,400.0,30.6824,30.6824,30.6679,30.6679,400.0
2009-10-20 10:00:00,42.33,42.33,42.33,42.33,0.0,30.6679,30.6679,30.6679,30.6679,0.0
2009-10-20 10:05:00,42.43,42.44,42.39,42.44,1300.0,30.7403,30.7476,30.7113,30.7476,1300.0
2009-10-20 10:10:00,42.39,42.39,42.39,42.39,100.0,30.7113,30.7113,30.7113,30.7113,100.0
2009-10-20 10:15:00,42.35,42.35,42.35,42.35,500.0,30.6824,30.6824,30.6824,30.6824,500.0
2009-10-20 10:20:00,42.26,42.26,42.22,42.22,2000.0,30.6172,30.6172,30.5882,30.5882,2000.0
2009-10-20 10:25:00,42.28,42.3,42.27,42.27,1000.0,30.6316,30.6461,30.6244,30.6244,1000.0
2009-10-20 10:30:00,42.27,42.27,42.27,42.27,500.0,30.6244,30.6244,30.6244,30.6244,500.0
2009-10-20 10:35:00,42.27,42.27,42.27,42.27,0.0,30.6244,30.6244,30.6244,30.6244,0.0
2009-10-20 10:40:00,42.33,42.34,42.33,42.34,500.0,30.6679,30.6751,30.6679,30.6751,500.0
2009-10-20 10:45:00,42.29,42.29,42.29,42.29,100.0,30.6389,30.6389,30.6389,30.6389,100.0
2009-10-20 10:50:00,42.31,42.31,42.31,42.31,400.0,30.6534,30.6534,30.6534,30.6534,400.0
2009-10-20 10:55:00,42.31,42.31,42.29,42.3,1800.0,30.6534,30.6534,30.6389,30.6461,1800.0
2009-10-20 11:00:00,42.34,42.34,42.34,42.34,600.0,30.6751,30.6751,30.6751,30.6751,600.0
2009-10-20 11:05:00,42.33,42.33,42.33,42.33,100.0,30.6679,30.6679,30.6679,30.6679,100.0
2009-10-20 11:10:00,42.33,42.33,42.27,42.27,600.0,30.6679,30.6679,30.6244,30.6244,600.0
2009-10-20 11:15:00,42.28,42.32,42.28,42.32,200.0,30.6316,30.6606,30.6316,30.6606,200.0
2009-10-20 11:20:00,42.32,42.32,42.31,42.31,500.0,30.6606,30.6606,30.6534,30.6534,500.0
2009-10-20 11:25:00,42.28,42.28,42.22,42.24,500.0,30.6316,30.6316,30.5882,30.6027,500.0
2009-10-20 11:30:00,42.23,42.23,42.21,42.21,200.0,30.5954,30.5954,30.5809,30.5809,200.0
2009-10-20 11:35:00,42.1,42.1,42.08,42.08,500.0,30.5012,30.5012,30.4867,30.4867,500.0
2009-10-20 11:40:00,42.06,42.1,42.06,42.1,600.0,30.4723,30.5012,30.4723,30.5012,600.0
2009-10-20 11:45:00,42.0,42.04,42.0,42.04,500.0,30.4288,30.4578,30.4288,30.4578,500.0
2009-10-20 11:50:00,42.06,42.07,42.06,42.07,200.0,30.4723,30.4795,30.4723,30.4795,200.0
2009-10-20 11:55:00,42.07,42.07,42.07,42.07,500.0,30.4795,30.4795,30.4795,30.4795,500.0
2009-10-20 12:00:00,42.09,42.09,42.03,42.03,200.0,30.494,30.494,30.4505,30.4505,200.0
2009-10-20 12:05:00,42.0,42.0,41.99,42.0,700.0,30.4288,30.4288,30.4215,30.4288,700.0
2009-10-20 12:10:00,42.01,42.01,42.01,42.01,4000.0,30.436,30.436,30.436,30.436,4000.0
2009-10-20 12:15:00,42.05,42.06,42.03,42.03,700.0,30.465,30.4723,30.4505,30.4505,700.0
2009-10-20 12:20:00,42.02,42.05,42.02,42.05,600.0,30.4433,30.465,30.4433,30.465,600.0
2009-10-20 12:25:00,42.07,42.07,42.07,42.07,100.0,30.4795,30.4795,30.4795,30.4795,100.0
2009-10-20 12:30:00,42.05,42.05,42.02,42.02,600.0,30.465,30.465,30.4433,30.4433,600.0
2009-10-20 12:35:00,41.97,41.97,41.97,41.97,100.0,30.407,30.407,30.407,30.407,100.0
2009-10-20 12:40:00,42.01,42.01,42.01,42.01,500.0,30.436,30.436,30.436,30.436,500.0
2009-10-20 12:45:00,42.04,42.04,42.04,42.04,100.0,30.4578,30.4578,30.4578,30.4578,100.0
2009-10-20 12:50:00,42.06,42.06,42.06,42.06,400.0,30.4723,30.4723,30.4723,30.4723,400.0
2009-10-20 12:55:00,42.06,42.06,42.04,42.04,800.0,30.4723,30.4723,30.4578,30.4578,800.0
2009-10-20 13:00:00,42.05,42.09,42.05,42.09,500.0,30.465,30.494,30.465,30.494,500.0
2009-10-20 13:05:00,42.08,42.08,42.08,42.08,100.0,30.4867,30.4867,30.4867,30.4867,100.0
2009-10-20 13:10:00,42.09,42.1,42.09,42.1,500.0,30.494,30.5012,30.494,30.5012,500.0
2009-10-20 13:15:00,42.11,42.11,42.11,42.11,500.0,30.5085,30.5085,30.5085,30.5085,500.0
2009-10-20 13:20:00,42.11,42.11,42.11,42.11,0.0,30.5085,30.5085,30.5085,30.5085,0.0
2009-10-20 13:25:00,42.12,42.12,42.12,42.12,400.0,30.5157,30.5157,30.5157,30.5157,400.0
2009-10-20 13:30:00,42.12,42.12,42.12,42.12,0.0,30.5157,30.5157,30.5157,30.5157,0.0
2009-10-20 13:35:00,42.11,42.11,42.11,42.11,400.0,30.5085,30.5085,30.5085,30.5085,400.0
2009-10-20 13:40:00,42.11,42.11,42.11,42.11,0.0,30.5085,30.5085,30.5085,30.5085,0.0
2009-10-20 13:45:00,42.13,42.13,42.13,42.13,500.0,30.523,30.523,30.523,30.523,500.0
2009-10-20 13:50:00,42.15,42.15,42.15,42.15,100.0,30.5375,30.5375,30.5375,30.5375,100.0
2009-10-20 13:55:00,42.12,42.12,42.11,42.11,600.0,30.5157,30.5157,30.5085,30.5085,600.0
2009-10-20 14:00:00,42.06,42.06,42.06,42.06,300.0,30.4723,30.4723,30.4723,30.4723,300.0
2009-10-20 14:05:00,42.09,42.1,42.09,42.1,800.0,30.494,30.5012,30.494,30.5012,800.0
2009-10-20 14:10:00,42.12,42.14,42.12,42.14,500.0,30.5157,30.5302,30.5157,30.5302,500.0
2009-10-20 14:15:00,42.16,42.2,42.16,42.2,300.0,30.5447,30.5737,30.5447,30.5737,300.0
2009-10-20 14:20:00,42.2,42.21,42.2,42.21,1900.0,30.5737,30.5809,30.5737,30.5809,1900.0
2009-10-20 14:25:00,42.15,42.15,42.15,42.15,200.0,30.5375,30.5375,30.5375,30.5375,200.0
2009-10-20 14:30:00,42.14,42.14,42.14,42.14,500.0,30.5302,30.5302,30.5302,30.5302,500.0
2009-10-20 14:35:00,42.2,42.21,42.2,42.2,400.0,30.5737,30.5809,30.5737,30.5737,400.0
2009-10-20 14:40:00,42.19,42.2,42.19,42.2,500.0,30.5664,30.5737,30.5664,30.5737,500.0
2009-10-20 14:45:00,42.21,42.21,42.21,42.21,100.0,30.5809,30.5809,30.5809,30.5809,100.0
2009-10-20 14:50:00,42.2,42.21,42.17,42.19,800.0,30.5737,30.5809,30.5519,30.5664,800.0
2009-10-20 14:55:00,42.17,42.18,42.17,42.17,1600.0,30.5519,30.5592,30.5519,30.5519,1600.0
2009-10-20 15:00:00,42.2,42.23,42.2,42.21,600.0,30.5737,30.5954,30.5737,30.5809,600.0
2009-10-20 15:05:00,42.21,42.21,42.16,42.16,800.0,30.5809,30.5809,30.5447,30.5447,800.0
2009-10-20 15:10:00,42.14,42.14,42.12,42.14,700.0,30.5302,30.5302,30.5157,30.5302,700.0
2009-10-20 15:15:00,42.14,42.14,42.11,42.14,1800.0,30.5302,30.5302,30.5085,30.5302,1800.0
2009-10-20 15:20:00,42.15,42.15,42.12,42.13,700.0,30.5375,30.5375,30.5157,30.523,700.0
2009-10-20 15:25:00,42.12,42.14,42.12,42.14,700.0,30.5157,30.5302,30.5157,30.5302,700.0
2009-10-20 15:30:00,42.23,42.23,42.21,42.21,200.0,30.5954,30.5954,30.5809,30.5809,200.0
2009-10-20 15:35:00,42.21,42.24,42.21,42.21,1600.0,30.5809,30.6027,30.5809,30.5809,1600.0
2009-10-20 15:40:00,42.22,42.25,42.22,42.25,18900.0,30.5882,30.6099,30.5882,30.6099,18900.0
2009-10-20 15:45:00,42.22,42.23,42.21,42.23,7300.0,30.5882,30.5954,30.5809,30.5954,7300.0
2009-10-20 15:50:00,42.23,42.24,42.2,42.22,800.0,30.5954,30.6027,30.5737,30.5882,800.0
2009-10-20 15:55:00,42.21,42.22,42.21,42.22,300.0,30.5809,30.5882,30.5809,30.5882,300.0
2009-10-21 09:30:00,42.06,42.15,42.06,42.15,6900.0,30.4723,30.5375,30.4723,30.5375,6900.0
2009-10-21 09:35:00,42.26,42.26,42.26,42.26,100.0,30.6172,30.6172,30.6172,30.6172,100.0
2009-10-21 09:40:00,42.24,42.26,42.21,42.25,9300.0,30.6027,30.6172,30.5809,30.6099,9300.0
2009-10-21 09:45:00,42.31,42.34,42.31,42.34,900.0,30.6534,30.6751,30.6534,30.6751,900.0
2009-10-21 09:50:00,42.34,42.34,42.34,42.34,0.0,30.6751,30.6751,30.6751,30.6751,0.0
2009-10-21 09:55:00,42.34,42.34,42.34,42.34,0.0,30.6751,30.6751,30.6751,30.6751,0.0
2009-10-21 10:00:00,42.34,42.34,42.34,42.34,0.0,30.6751,30.6751,30.6751,30.6751,0.0
2009-10-21 10:05:00,42.51,42.51,42.51,42.51,600.0,30.7983,30.7983,30.7983,30.7983,600.0
2009-10-21 10:10:00,42.51,42.51,42.51,42.51,0.0,30.7983,30.7983,30.7983,30.7983,0.0
2009-10-21 10:15:00,42.51,42.51,42.51,42.51,0.0,30.7983,30.7983,30.7983,30.7983,0.0
2009-10-21 10:20:00,42.51,42.51,42.51,42.51,0.0,30.7983,30.7983,30.7983,30.7983,0.0
2009-10-21 10:25:00,42.51,42.51,42.51,42.51,0.0,30.7983,30.7983,30.7983,30.7983,0.0
2009-10-21 10:30:00,42.51,42.51,42.51,42.51,0.0,30.7983,30.7983,30.7983,30.7983,0.0
2009-10-21 10:35:00,42.51,42.51,42.51,42.51,0.0,30.7983,30.7983,30.7983,30.7983,0.0
2009-10-21 10:40:00,42.51,42.51,42.51,42.51,0.0,30.7983,30.7983,30.7983,30.7983,0.0
2009-10-21 10:45:00,42.7,42.7,42.7,42.7,500.0,30.9359,30.9359,30.9359,30.9359,500.0
2009-10-21 10:50:00,42.7,42.7,42.7,42.7,0.0,30.9359,30.9359,30.9359,30.9359,0.0
2009-10-21 10:55:00,42.66,42.66,42.59,42.59,1000.0,30.907,30.907,30.8562,30.8562,1000.0
2009-10-21 11:00:00,42.58,42.58,42.56,42.56,700.0,30.849,30.849,30.8345,30.8345,700.0
2009-10-21 11:05:00,42.56,42.56,42.56,42.56,0.0,30.8345,30.8345,30.8345,30.8345,0.0
2009-10-21 11:10:00,42.56,42.56,42.56,42.56,0.0,30.8345,30.8345,30.8345,30.8345,0.0
2009-10-21 11:15:00,42.56,42.56,42.56,42.56,0.0,30.8345,30.8345,30.8345,30.8345,0.0
2009-10-21 11:20:00,42.56,42.56,42.56,42.56,0.0,30.8345,30.8345,30.8345,30.8345,0.0
2009-10-21 11:25:00,42.56,42.56,42.56,42.56,0.0,30.8345,30.8345,30.8345,30.8345,0.0
2009-10-21 11:30:00,42.56,42.56,42.56,42.56,0.0,30.8345,30.8345,30.8345,30.8345,0.0
2009-10-21 11:35:00,42.56,42.56,42.56,42.56,0.0,30.8345,30.8345,30.8345,30.8345,0.0
2009-10-21 11:40:00,42.56,42.56,42.56,42.56,0.0,30.8345,30.8345,30.8345,30.8345,0.0
2009-10-21 11:45:00,42.54,42.54,42.54,42.54,100.0,30.82,30.82,30.82,30.82,100.0
2009-10-21 11:50:00,42.54,42.54,42.54,42.54,0.0,30.82,30.82,30.82,30.82,0.0
2009-10-21 11:55:00,42.54,42.54,42.54,42.54,0.0,30.82,30.82,30.82,30.82,0.0
2009-10-21 12:00:00,42.53,42.53,42.53,42.53,300.0,30.8128,30.8128,30.8128,30.8128,300.0
2009-10-21 12:05:00,42.52,42.52,42.49,42.49,2300.0,30.8055,30.8055,30.7838,30.7838,2300.0
2009-10-21 12:10:00,42.48,42.49,42.44,42.45,4000.0,30.7765,30.7838,30.7476,30.7548,4000.0
2009-10-21 12:15:00,42.45,42.49,42.45,42.49,31700.0,30.7548,30.7838,30.7548,30.7838,31700.0
2009-10-21 12:20:00,42.49,42.49,42.49,42.49,0.0,30.7838,30.7838,30.7838,30.7838,0.0
2009-10-21 12:25:00,42.5,42.5,42.5,42.5,400.0,30.791,30.791,30.791,30.791,400.0
2009-10-21 12:30:00,42.53,42.54,42.53,42.54,200.0,30.8128,30.82,30.8128,30.82,200.0
2009-10-21 12:35:00,42.54,42.54,42.54,42.54,0.0,30.82,30.82,30.82,30.82,0.0
2009-10-21 12:40:00,42.54,42.54,42.54,42.54,0.0,30.82,30.82,30.82,30.82,0.0
2009-10-21 12:45:00,42.54,42.54,42.54,42.54,0.0,30.82,30.82,30.82,30.82,0.0
2009-10-21 12:50:00,42.54,42.54,42.54,42.54,0.0,30.82,30.82,30.82,30.82,0.0
2009-10-21 12:55:00,42.54,42.54,42.54,42.54,0.0,30.82,30.82,30.82,30.82,0.0
2009-10-21 13:00:00,42.54,42.54,42.54,42.54,0.0,30.82,30.82,30.82,30.82,0.0
2009-10-21 13:05:00,42.54,42.54,42.54,42.54,0.0,30.82,30.82,30.82,30.82,0.0
2009-10-21 13:10:00,42.58,42.58,42.58,42.58,200.0,30.849,30.849,30.849,30.849,200.0
2009-10-21 13:15:00,42.59,42.59,42.59,42.59,100.0,30.8562,30.8562,30.8562,30.8562,100.0
2009-10-21 13:20:00,42.59,42.59,42.59,42.59,0.0,30.8562,30.8562,30.8562,30.8562,0.0
2009-10-21 13:25:00,42.59,42.59,42.59,42.59,0.0,30.8562,30.8562,30.8562,30.8562,0.0
2009-10-21 13:30:00,42.59,42.59,42.59,42.59,0.0,30.8562,30.8562,30.8562,30.8562,0.0
2009-10-21 13:35:00,42.59,42.59,42.59,42.59,0.0,30.8562,30.8562,30.8562,30.8562,0.0
2009-10-21 13:40:00,42.63,42.63,42.63,42.63,300.0,30.8852,30.8852,30.8852,30.8852,300.0
2009-10-21 13:45:00,42.63,42.63,42.63,42.63,0.0,30.8852,30.8852,30.8852,30.8852,0.0
2009-10-21 13:50:00,42.62,42.63,42.61,42.63,600.0,30.878,30.8852,30.8707,30.8852,600.0
2009-10-21 13:55:00,42.63,42.63,42.63,42.63,0.0,30.8852,30.8852,30.8852,30.8852,0.0
2009-10-21 14:00:00,42.65,42.65,42.65,42.65,700.0,30.8997,30.8997,30.8997,30.8997,700.0
2009-10-21 14:05:00,42.61,42.61,42.61,42.61,100.0,30.8707,30.8707,30.8707,30.8707,100.0
2009-10-21 14:10:00,42.59,42.59,42.54,42.54,6500.0,30.8562,30.8562,30.82,30.82,6500.0
2009-10-21 14:15:00,42.54,42.54,42.54,42.54,0.0,30.82,30.82,30.82,30.82,0.0
2009-10-21 14:20:00,42.54,42.54,42.54,42.54,0.0,30.82,30.82,30.82,30.82,0.0
2009-10-21 14:25:00,42.54,42.54,42.54,42.54,0.0,30.82,30.82,30.82,30.82,0.0
2009-10-21 14:30:00,42.53,42.54,42.53,42.54,300.0,30.8128,30.82,30.8128,30.82,300.0
2009-10-21 14:35:00,42.54,42.54,42.54,42.54,0.0,30.82,30.82,30.82,30.82,0.0
2009-10-21 14:40:00,42.54,42.54,42.54,42.54,0.0,30.82,30.82,30.82,30.82,0.0
2009-10-21 14:45:00,42.54,42.54,42.54,42.54,0.0,30.82,30.82,30.82,30.82,0.0
2009-10-21 14:50:00,42.55,42.55,42.55,42.55,100.0,30.8273,30.8273,30.8273,30.8273,100.0
2009-10-21 14:55:00,42.55,42.55,42.55,42.55,0.0,30.8273,30.8273,30.8273,30.8273,0.0
2009-10-21 15:00:00,42.55,42.55,42.55,42.55,0.0,30.8273,30.8273,30.8273,30.8273,0.0
2009-10-21 15:05:00,42.62,42.62,42.62,42.62,100.0,30.878,30.878,30.878,30.878,100.0
2009-10-21 15:10:00,42.62,42.62,42.62,42.62,0.0,30.878,30.878,30.878,30.878,0.0
2009-10-21 15:15:00,42.56,42.56,42.56,42.56,100.0,30.8345,30.8345,30.8345,30.8345,100.0
2009-10-21 15:20:00,42.37,42.37,42.37,42.37,200.0,30.6968,30.6968,30.6968,30.6968,200.0
2009-10-21 15:25:00,42.35,42.35,42.35,42.35,200.0,30.6824,30.6824,30.6824,30.6824,200.0
2009-10-21 15:30:00,42.24,42.24,42.22,42.22,200.0,30.6027,30.6027,30.5882,30.5882,200.0
2009-10-21 15:35:00,42.22,42.22,42.22,42.22,0.0,30.5882,30.5882,30.5882,30.5882,0.0
2009-10-21 15:40:00,42.2,42.2,42.08,42.08,18900.0,30.5737,30.5737,30.4867,30.4867,18900.0
2009-10-21 15:45:00,42.08,42.08,42.08,42.08,0.0,30.4867,30.4867,30.4867,30.4867,0.0
2009-10-21 15:50:00,42.1,42.12,42.09,42.1,1300.0,30.5012,30.5157,30.494,30.5012,1300.0
2009-10-21 15:55:00,42.04,42.04,42.02,42.03,8200.0,30.4578,30.4578,30.4433,30.4505,8200.0
2009-10-22 09:30:00,42.04,42.04,42.02,42.04,2900.0,30.4578,30.4578,30.4433,30.4578,2900.0
2009-10-22 09:35:00,42.04,42.04,42.04,42.04,0.0,30.4578,30.4578,30.4578,30.4578,0.0
2009-10-22 09:40:00,42.05,42.05,42.0,42.0,400.0,30.465,30.465,30.4288,30.4288,400.0
2009-10-22 09:45:00,42.0,42.0,42.0,42.0,0.0,30.4288,30.4288,30.4288,30.4288,0.0
2009-10-22 09:50:00,41.84,41.84,41.84,41.84,300.0,30.3129,30.3129,30.3129,30.3129,300.0
2009-10-22 09:55:00,41.74,41.74,41.74,41.74,100.0,30.2404,30.2404,30.2404,30.2404,100.0
2009-10-22 10:00:00,41.83,41.86,41.83,41.86,300.0,30.3056,30.3274,30.3056,30.3274,300.0
2009-10-22 10:05:00,41.79,41.79,41.78,41.78,3600.0,30.2766,30.2766,30.2694,30.2694,3600.0
2009-10-22 10:10:00,41.81,41.81,41.81,41.81,100.0,30.2911,30.2911,30.2911,30.2911,100.0
2009-10-22 10:15:00,41.83,41.83,41.83,41.83,100.0,30.3056,30.3056,30.3056,30.3056,100.0
2009-10-22 10:20:00,41.83,41.83,41.83,41.83,0.0,30.3056,30.3056,30.3056,30.3056,0.0
2009-10-22 10:25:00,41.95,41.95,41.88,41.88,300.0,30.3926,30.3926,30.3418,30.3418,300.0
2009-10-22 10:30:00,41.93,41.93,41.8,41.8,500.0,30.3781,30.3781,30.2839,30.2839,500.0
2009-10-22 10:35:00,41.82,41.82,41.82,41.82,300.0,30.2984,30.2984,30.2984,30.2984,300.0
2009-10-22 10:40:00,41.92,41.92,41.92,41.92,100.0,30.3708,30.3708,30.3708,30.3708,100.0
2009-10-22 10:45:00,41.89,41.89,41.89,41.89,100.0,30.3491,30.3491,30.3491,30.3491,100.0
2009-10-22 10:50:00,41.96,41.96,41.96,41.96,200.0,30.3998,30.3998,30.3998,30.3998,200.0
2009-10-22 10:55:00,42.04,42.04,42.04,42.04,100.0,30.4578,30.4578,30.4578,30.4578,100.0
2009-10-22 11:00:00,42.05,42.05,42.05,42.05,100.0,30.465,30.465,30.465,30.465,100.0
2009-10-22 11:05:00,42.07,42.08,42.06,42.06,5500.0,30.4795,30.4867,30.4723,30.4723,5500.0
2009-10-22 11:10:00,42.08,42.08,42.08,42.08,100.0,30.4867,30.4867,30.4867,30.4867,100.0
2009-10-22 11:15:00,41.98,41.98,41.98,41.98,100.0,30.4143,30.4143,30.4143,30.4143,100.0
2009-10-22 11:20:00,41.98,41.98,41.98,41.98,0.0,30.4143,30.4143,30.4143,30.4143,0.0
2009-10-22 11:25:00,42.09,42.09,42.09,42.09,100.0,30.494,30.494,30.494,30.494,100.0
2009-10-22 11:30:00,42.05,42.05,42.03,42.03,300.0,30.465,30.465,30.4505,30.4505,300.0
2009-10-22 11:35:00,42.04,42.04,42.04,42.04,100.0,30.4578,30.4578,30.4578,30.4578,100.0
2009-10-22 11:40:00,42.04,42.04,42.04,42.04,0.0,30.4578,30.4578,30.4578,30.4578,0.0
2009-10-22 11:45:00,42.05,42.05,42.05,42.05,100.0,30.465,30.465,30.465,30.465,100.0
2009-10-22 11:50:00,42.07,42.07,42.07,42.07,100.0,30.4795,30.4795,30.4795,30.4795,100.0
2009-10-22 11:55:00,42.05,42.05,42.05,42.05,100.0,30.465,30.465,30.465,30.465,100.0
2009-10-22 12:00:00,42.05,42.05,42.05,42.05,100.0,30.465,30.465,30.465,30.465,100.0
2009-10-22 12:05:00,42.05,42.05,42.05,42.05,0.0,30.465,30.465,30.465,30.465,0.0
2009-10-22 12:10:00,42.08,42.08,42.08,42.08,100.0,30.4867,30.4867,30.4867,30.4867,100.0
2009-10-22 12:15:00,42.06,42.06,42.06,42.06,100.0,30.4723,30.4723,30.4723,30.4723,100.0
2009-10-22 12:20:00,42.04,42.04,42.0,42.0,300.0,30.4578,30.4578,30.4288,30.4288,300.0
2009-10-22 12:25:00,42.0,42.0,42.0,42.0,0.0,30.4288,30.4288,30.4288,30.4288,0.0
2009-10-22 12:30:00,42.02,42.02,42.02,42.02,4900.0,30.4433,30.4433,30.4433,30.4433,4900.0
2009-10-22 12:35:00,42.04,42.05,42.03,42.05,2000.0,30.4578,30.465,30.4505,30.465,2000.0
2009-10-22 12:40:00,42.03,42.03,42.03,42.03,100.0,30.4505,30.4505,30.4505,30.4505,100.0
2009-10-22 12:45:00,42.11,42.14,42.11,42.14,300.0,30.5085,30.5302,30.5085,30.5302,300.0
2009-10-22 12:50:00,42.15,42.15,42.15,42.15,400.0,30.5375,30.5375,30.5375,30.5375,400.0
2009-10-22 12:55:00,42.15,42.15,42.15,42.15,100.0,30.5375,30.5375,30.5375,30.5375,100.0
2009-10-22 13:00:00,42.14,42.14,42.14,42.14,100.0,30.5302,30.5302,30.5302,30.5302,100.0
2009-10-22 13:05:00,42.16,42.16,42.16,42.16,100.0,30.5447,30.5447,30.5447,30.5447,100.0
2009-10-22 13:10:00,42.13,42.13,42.13,42.13,100.0,30.523,30.523,30.523,30.523,100.0
2009-10-22 13:15:00,42.08,42.08,42.08,42.08,100.0,30.4867,30.4867,30.4867,30.4867,100.0
2009-10-22 13:20:00,42.11,42.11,42.11,42.11,100.0,30.5085,30.5085,30.5085,30.5085,100.0
2009-10-22 13:25:00,42.11,42.11,42.11,42.11,0.0,30.5085,30.5085,30.5085,30.5085,0.0
2009-10-22 13:30:00,42.09,42.09,42.06,42.06,300.0,30.494,30.494,30.4723,30.4723,300.0
2009-10-22 13:35:00,42.11,42.11,42.11,42.11,100.0,30.5085,30.5085,30.5085,30.5085,100.0
2009-10-22 13:40:00,42.11,42.11,42.05,42.05,300.0,30.5085,30.5085,30.465,30.465,300.0
2009-10-22 13:45:00,42.08,42.08,42.08,42.08,100.0,30.4867,30.4867,30.4867,30.4867,100.0
2009-10-22 13:50:00,42.08,42.08,42.08,42.08,0.0,30.4867,30.4867,30.4867,30.4867,0.0
2009-10-22 13:55:00,42.12,42.12,42.12,42.12,100.0,30.5157,30.5157,30.5157,30.5157,100.0
2009-10-22 14:00:00,42.12,42.2,42.12,42.17,400.0,30.5157,30.5737,30.5157,30.5519,400.0
2009-10-22 14:05:00,42.23,42.23,42.23,42.23,100.0,30.5954,30.5954,30.5954,30.5954,100.0
2009-10-22 14:10:00,42.23,42.27,42.23,42.27,400.0,30.5954,30.6244,30.5954,30.6244,400.0
2009-10-22 14:15:00,42.31,42.31,42.31,42.31,200.0,30.6534,30.6534,30.6534,30.6534,200.0
2009-10-22 14:20:00,42.3,42.38,42.3,42.38,6100.0,30.6461,30.7041,30.6461,30.7041,6100.0
2009-10-22 14:25:00,42.39,42.39,42.39,42.39,100.0,30.7113,30.7113,30.7113,30.7113,100.0
2009-10-22 14:30:00,42.41,42.41,42.41,42.41,100.0,30.7258,30.7258,30.7258,30.7258,100.0
2009-10-22 14:35:00,42.34,42.44,42.34,42.44,200.0,30.6751,30.7476,30.6751,30.7476,200.0
2009-10-22 14:40:00,42.44,42.44,42.44,42.44,0.0,30.7476,30.7476,30.7476,30.7476,0.0
2009-10-22 14:45:00,42.39,42.39,42.39,42.39,100.0,30.7113,30.7113,30.7113,30.7113,100.0
2009-10-22 14:50:00,42.35,42.35,42.35,42.35,100.0,30.6824,30.6824,30.6824,30.6824,100.0
2009-10-22 14:55:00,42.34,42.4,42.34,42.4,200.0,30.6751,30.7186,30.6751,30.7186,200.0
2009-10-22 15:00:00,42.46,42.46,42.46,42.46,100.0,30.7621,30.7621,30.7621,30.7621,100.0
2009-10-22 15:05:00,42.41,42.41,42.41,42.41,100.0,30.7258,30.7258,30.7258,30.7258,100.0
2009-10-22 15:10:00,42.44,42.44,42.44,42.44,100.0,30.7476,30.7476,30.7476,30.7476,100.0
2009-10-22 15:15:00,42.44,42.44,42.44,42.44,100.0,30.7476,30.7476,30.7476,30.7476,100.0
2009-10-22 15:20:00,42.5,42.55,42.49,42.55,300.0,30.791,30.8273,30.7838,30.8273,300.0
2009-10-22 15:25:00,42.53,42.53,42.53,42.53,100.0,30.8128,30.8128,30.8128,30.8128,100.0
2009-10-22 15:30:00,42.53,42.53,42.53,42.53,0.0,30.8128,30.8128,30.8128,30.8128,0.0
2009-10-22 15:35:00,42.51,42.51,42.49,42.49,200.0,30.7983,30.7983,30.7838,30.7838,200.0
2009-10-22 15:40:00,42.49,42.49,42.49,42.49,0.0,30.7838,30.7838,30.7838,30.7838,0.0
2009-10-22 15:45:00,42.48,42.48,42.48,42.48,200.0,30.7765,30.7765,30.7765,30.7765,200.0
2009-10-22 15:50:00,42.5,42.5,42.46,42.46,400.0,30.791,30.791,30.7621,30.7621,400.0
2009-10-22 15:55:00,42.45,42.46,42.45,42.46,600.0,30.7548,30.7621,30.7548,30.7621,600.0
2009-10-23 09:30:00,42.56,42.56,42.41,42.41,2700.0,30.8345,30.8345,30.7258,30.7258,2700.0
2009-10-23 09:35:00,42.39,42.39,42.39,42.39,200.0,30.7113,30.7113,30.7113,30.7113,200.0
2009-10-23 09:40:00,42.32,42.32,42.32,42.32,200.0,30.6606,30.6606,30.6606,30.6606,200.0
2009-10-23 09:45:00,42.32,42.32,42.32,42.32,200.0,30.6606,30.6606,30.6606,30.6606,200.0
2009-10-23 09:50:00,42.35,42.35,42.34,42.35,400.0,30.6824,30.6824,30.6751,30.6824,400.0
2009-10-23 09:55:00,42.35,42.35,42.35,42.35,2800.0,30.6824,30.6824,30.6824,30.6824,2800.0
2009-10-23 10:00:00,42.36,42.4,42.36,42.4,4300.0,30.6896,30.7186,30.6896,30.7186,4300.0
2009-10-23 10:05:00,42.4,42.4,42.4,42.4,0.0,30.7186,30.7186,30.7186,30.7186,0.0
2009-10-23 10:10:00,42.1,42.1,42.1,42.1,100.0,30.5012,30.5012,30.5012,30.5012,100.0
2009-10-23 10:15:00,42.1,42.1,42.1,42.1,0.0,30.5012,30.5012,30.5012,30.5012,0.0
2009-10-23 10:20:00,42.22,42.25,42.22,42.25,600.0,30.5882,30.6099,30.5882,30.6099,600.0
2009-10-23 10:25:00,42.25,42.25,42.25,42.25,1100.0,30.6099,30.6099,30.6099,30.6099,1100.0
2009-10-23 10:30:00,42.23,42.23,42.13,42.17,700.0,30.5954,30.5954,30.523,30.5519,700.0
2009-10-23 10:35:00,42.16,42.16,42.16,42.16,200.0,30.5447,30.5447,30.5447,30.5447,200.0
2009-10-23 10:40:00,42.19,42.19,42.15,42.15,400.0,30.5664,30.5664,30.5375,30.5375,400.0
2009-10-23 10:45:00,42.12,42.15,42.12,42.15,500.0,30.5157,30.5375,30.5157,30.5375,500.0
2009-10-23 10:50:00,42.15,42.15,42.15,42.15,0.0,30.5375,30.5375,30.5375,30.5375,0.0
2009-10-23 10:55:00,42.06,42.06,42.06,42.06,200.0,30.4723,30.4723,30.4723,30.4723,200.0
2009-10-23 11:00:00,42.06,42.06,42.06,42.06,0.0,30.4723,30.4723,30.4723,30.4723,0.0
2009-10-23 11:05:00,42.06,42.06,42.06,42.06,0.0,30.4723,30.4723,30.4723,30.4723,0.0
2009-10-23 11:10:00,42.06,42.06,42.06,42.06,0.0,30.4723,30.4723,30.4723,30.4723,0.0
2009-10-23 11:15:00,42.06,42.06,42.06,42.06,0.0,30.4723,30.4723,30.4723,30.4723,0.0
2009-10-23 11:20:00,42.06,42.06,42.06,42.06,0.0,30.4723,30.4723,30.4723,30.4723,0.0
2009-10-23 11:25:00,41.87,41.91,41.87,41.91,2000.0,30.3346,30.3636,30.3346,30.3636,2000.0
2009-10-23 11:30:00,41.89,41.89,41.89,41.89,100.0,30.3491,30.3491,30.3491,30.3491,100.0
2009-10-23 11:35:00,41.89,41.89,41.89,41.89,0.0,30.3491,30.3491,30.3491,30.3491,0.0
2009-10-23 11:40:00,41.95,41.95,41.95,41.95,4600.0,30.3926,30.3926,30.3926,30.3926,4600.0
2009-10-23 11:45:00,41.95,41.95,41.95,41.95,0.0,30.3926,30.3926,30.3926,30.3926,0.0
2009-10-23 11:50:00,42.04,42.04,42.03,42.03,300.0,30.4578,30.4578,30.4505,30.4505,300.0
2009-10-23 11:55:00,42.03,42.03,42.03,42.03,0.0,30.4505,30.4505,30.4505,30.4505,0.0
2009-10-23 12:00:00,42.03,42.03,42.03,42.03,0.0,30.4505,30.4505,30.4505,30.4505,0.0
2009-10-23 12:05:00,42.03,42.03,42.03,42.03,0.0,30.4505,30.4505,30.4505,30.4505,0.0
2009-10-23 12:10:00,42.03,42.03,42.03,42.03,0.0,30.4505,30.4505,30.4505,30.4505,0.0
2009-10-23 12:15:00,42.03,42.03,42.03,42.03,0.0,30.4505,30.4505,30.4505,30.4505,0.0
2009-10-23 12:20:00,42.03,42.03,42.03,42.03,0.0,30.4505,30.4505,30.4505,30.4505,0.0
2009-10-23 12:25:00,42.03,42.03,42.03,42.03,0.0,30.4505,30.4505,30.4505,30.4505,0.0
2009-10-23 12:30:00,41.99,41.99,41.99,41.99,600.0,30.4215,30.4215,30.4215,30.4215,600.0
2009-10-23 12:35:00,41.99,41.99,41.99,41.99,0.0,30.4215,30.4215,30.4215,30.4215,0.0
2009-10-23 12:40:00,41.99,41.99,41.99,41.99,0.0,30.4215,30.4215,30.4215,30.4215,0.0
2009-10-23 12:45:00,42.08,42.08,42.08,42.08,100.0,30.4867,30.4867,30.4867,30.4867,100.0
2009-10-23 12:50:00,42.08,42.08,42.08,42.08,0.0,30.4867,30.4867,30.4867,30.4867,0.0
2009-10-23 12:55:00,42.08,42.08,42.08,42.08,0.0,30.4867,30.4867,30.4867,30.4867,0.0
2009-10-23 13:00:00,42.08,42.08,42.08,42.08,0.0,30.4867,30.4867,30.4867,30.4867,0.0
2009-10-23 13:05:00,42.08,42.08,42.08,42.08,0.0,30.4867,30.4867,30.4867,30.4867,0.0
2009-10-23 13:10:00,42.08,42.08,42.08,42.08,0.0,30.4867,30.4867,30.4867,30.4867,0.0
2009-10-23 13:15:00,42.08,42.08,42.08,42.08,0.0,30.4867,30.4867,30.4867,30.4867,0.0
2009-10-23 13:20:00,41.97,41.97,41.97,41.97,100.0,30.407,30.407,30.407,30.407,100.0
2009-10-23 13:25:00,41.97,41.97,41.97,41.97,0.0,30.407,30.407,30.407,30.407,0.0
2009-10-23 13:30:00,41.76,41.76,41.76,41.76,100.0,30.2549,30.2549,30.2549,30.2549,100.0
2009-10-23 13:35:00,41.76,41.76,41.76,41.76,0.0,30.2549,30.2549,30.2549,30.2549,0.0
2009-10-23 13:40:00,41.76,41.76,41.76,41.76,0.0,30.2549,30.2549,30.2549,30.2549,0.0
2009-10-23 13:45:00,41.76,41.76,41.76,41.76,0.0,30.2549,30.2549,30.2549,30.2549,0.0
2009-10-23 13:50:00,41.76,41.76,41.76,41.76,0.0,30.2549,30.2549,30.2549,30.2549,0.0
2009-10-23 13:55:00,41.76,41.76,41.76,41.76,0.0,30.2549,30.2549,30.2549,30.2549,0.0
2009-10-23 14:00:00,41.76,41.76,41.76,41.76,0.0,30.2549,30.2549,30.2549,30.2549,0.0
2009-10-23 14:05:00,41.77,41.77,41.77,41.77,200.0,30.2622,30.2622,30.2622,30.2622,200.0
2009-10-23 14:10:00,41.77,41.77,41.77,41.77,0.0,30.2622,30.2622,30.2622,30.2622,0.0
2009-10-23 14:15:00,41.77,41.77,41.77,41.77,0.0,30.2622,30.2622,30.2622,30.2622,0.0
2009-10-23 14:20:00,41.77,41.77,41.77,41.77,0.0,30.2622,30.2622,30.2622,30.2622,0.0
2009-10-23 14:25:00,41.77,41.77,41.77,41.77,0.0,30.2622,30.2622,30.2622,30.2622,0.0
2009-10-23 14:30:00,41.77,41.77,41.77,41.77,0.0,30.2622,30.2622,30.2622,30.2622,0.0
2009-10-23 14:35:00,41.77,41.77,41.77,41.77,0.0,30.2622,30.2622,30.2622,30.2622,0.0
2009-10-23 14:40:00,41.77,41.77,41.77,41.77,0.0,30.2622,30.2622,30.2622,30.2622,0.0
2009-10-23 14:45:00,41.77,41.77,41.77,41.77,0.0,30.2622,30.2622,30.2622,30.2622,0.0
2009-10-23 14:50:00,41.77,41.77,41.77,41.77,0.0,30.2622,30.2622,30.2622,30.2622,0.0
2009-10-23 14:55:00,41.81,41.81,41.8,41.8,600.0,30.2911,30.2911,30.2839,30.2839,600.0
2009-10-23 15:00:00,41.8,41.8,41.8,41.8,0.0,30.2839,30.2839,30.2839,30.2839,0.0
2009-10-23 15:05:00,41.8,41.8,41.8,41.8,0.0,30.2839,30.2839,30.2839,30.2839,0.0
2009-10-23 15:10:00,41.78,41.78,41.78,41.78,100.0,30.2694,30.2694,30.2694,30.2694,100.0
2009-10-23 15:15:00,41.78,41.78,41.78,41.78,0.0,30.2694,30.2694,30.2694,30.2694,0.0
2009-10-23 15:20:00,41.78,41.78,41.78,41.78,0.0,30.2694,30.2694,30.2694,30.2694,0.0
2009-10-23 15:25:00,41.8,41.81,41.78,41.81,600.0,30.2839,30.2911,30.2694,30.2911,600.0
2009-10-23 15:30:00,41.75,41.75,41.75,41.75,700.0,30.2477,30.2477,30.2477,30.2477,700.0
2009-10-23 15:35:00,41.75,41.75,41.7,41.72,1500.0,30.2477,30.2477,30.2114,30.2259,1500.0
2009-10-23 15:40:00,41.74,41.74,41.74,41.74,100.0,30.2404,30.2404,30.2404,30.2404,100.0
2009-10-23 15:45:00,41.74,41.74,41.74,41.74,0.0,30.2404,30.2404,30.2404,30.2404,0.0
2009-10-23 15:50:00,41.76,41.76,41.76,41.76,100.0,30.2549,30.2549,30.2549,30.2549,100.0
2009-10-23 15:55:00,41.84,41.88,41.84,41.88,400.0,30.3129,30.3418,30.3129,30.3418,400.0
2009-10-26 09:30:00,41.85,42.0,41.85,42.0,46600.0,30.3201,30.4288,30.3201,30.4288,46600.0
2009-10-26 09:35:00,42.06,42.09,42.06,42.09,1000.0,30.4723,30.494,30.4723,30.494,1000.0
2009-10-26 09:40:00,42.09,42.1,42.05,42.09,4900.0,30.494,30.5012,30.465,30.494,4900.0
2009-10-26 09:45:00,42.09,42.09,42.09,42.09,0.0,30.494,30.494,30.494,30.494,0.0
2009-10-26 09:50:00,42.27,42.27,42.27,42.27,700.0,30.6244,30.6244,30.6244,30.6244,700.0
2009-10-26 09:55:00,42.27,42.27,42.27,42.27,0.0,30.6244,30.6244,30.6244,30.6244,0.0
2009-10-26 10:00:00,42.27,42.27,42.27,42.27,1400.0,30.6244,30.6244,30.6244,30.6244,1400.0
2009-10-26 10:05:00,42.27,42.27,42.27,42.27,0.0,30.6244,30.6244,30.6244,30.6244,0.0
2009-10-26 10:10:00,42.3,42.3,42.28,42.28,1500.0,30.6461,30.6461,30.6316,30.6316,1500.0
2009-10-26 10:15:00,42.28,42.28,42.28,42.28,0.0,30.6316,30.6316,30.6316,30.6316,0.0
2009-10-26 10:20:00,42.31,42.31,42.3,42.3,300.0,30.6534,30.6534,30.6461,30.6461,300.0
2009-10-26 10:25:00,42.3,42.3,42.3,42.3,0.0,30.6461,30.6461,30.6461,30.6461,0.0
2009-10-26 10:30:00,42.3,42.3,42.3,42.3,0.0,30.6461,30.6461,30.6461,30.6461,0.0
2009-10-26 10:35:00,42.3,42.3,42.3,42.3,0.0,30.6461,30.6461,30.6461,30.6461,0.0
2009-10-26 10:40:00,42.3,42.3,42.3,42.3,0.0,30.6461,30.6461,30.6461,30.6461,0.0
2009-10-26 10:45:00,42.3,42.3,42.3,42.3,0.0,30.6461,30.6461,30.6461,30.6461,0.0
2009-10-26 10:50:00,42.3,42.3,42.3,42.3,0.0,30.6461,30.6461,30.6461,30.6461,0.0
2009-10-26 10:55:00,42.19,42.19,42.19,42.19,200.0,30.5664,30.5664,30.5664,30.5664,200.0
2009-10-26 11:00:00,42.19,42.19,42.19,42.19,0.0,30.5664,30.5664,30.5664,30.5664,0.0
2009-10-26 11:05:00,42.21,42.24,42.21,42.24,1300.0,30.5809,30.6027,30.5809,30.6027,1300.0
2009-10-26 11:10:00,42.2,42.2,42.15,42.15,17300.0,30.5737,30.5737,30.5375,30.5375,17300.0
2009-10-26 11:15:00,42.15,42.15,42.15,42.15,0.0,30.5375,30.5375,30.5375,30.5375,0.0
2009-10-26 11:20:00,42.09,42.09,42.09,42.09,500.0,30.494,30.494,30.494,30.494,500.0
2009-10-26 11:25:00,42.09,42.09,42.05,42.05,500.0,30.494,30.494,30.465,30.465,500.0
2009-10-26 11:30:00,41.97,41.97,41.79,41.81,900.0,30.407,30.407,30.2766,30.2911,900.0
2009-10-26 11:35:00,41.6,41.66,41.6,41.66,1300.0,30.139,30.1825,30.139,30.1825,1300.0
2009-10-26 11:40:00,41.64,41.64,41.64,41.64,200.0,30.168,30.168,30.168,30.168,200.0
2009-10-26 11:45:00,41.65,41.65,41.6,41.6,500.0,30.1752,30.1752,30.139,30.139,500.0
2009-10-26 11:50:00,41.64,41.64,41.63,41.63,200.0,30.168,30.168,30.1607,30.1607,200.0
2009-10-26 11:55:00,41.5,41.5,41.42,41.42,33200.0,30.0665,30.0665,30.0086,30.0086,33200.0
2009-10-26 12:00:00,41.38,41.38,41.33,41.33,200.0,29.9796,29.9796,29.9434,29.9434,200.0
2009-10-26 12:05:00,41.31,41.31,41.3,41.3,1400.0,29.9289,29.9289,29.9216,29.9216,1400.0
2009-10-26 12:10:00,41.3,41.3,41.3,41.3,0.0,29.9216,29.9216,29.9216,29.9216,0.0
2009-10-26 12:15:00,41.3,41.3,41.3,41.3,0.0,29.9216,29.9216,29.9216,29.9216,0.0
2009-10-26 12:20:00,41.44,41.46,41.44,41.46,700.0,30.0231,30.0376,30.0231,30.0376,700.0
2009-10-26 12:25:00,41.42,41.42,41.42,41.42,100.0,30.0086,30.0086,30.0086,30.0086,100.0
2009-10-26 12:30:00,41.42,41.42,41.42,41.42,0.0,30.0086,30.0086,30.0086,30.0086,0.0
2009-10-26 12:35:00,41.42,41.42,41.42,41.42,0.0,30.0086,30.0086,30.0086,30.0086,0.0
2009-10-26 12:40:00,41.42,41.42,41.42,41.42,0.0,30.0086,30.0086,30.0086,30.0086,0.0
2009-10-26 12:45:00,41.4,41.42,41.4,41.42,2600.0,29.9941,30.0086,29.9941,30.0086,2600.0
2009-10-26 12:50:00,41.42,41.42,41.42,41.42,0.0,30.0086,30.0086,30.0086,30.0086,0.0
2009-10-26 12:55:00,41.45,41.53,41.45,41.51,1600.0,30.0303,30.0883,30.0303,30.0738,1600.0
2009-10-26 13:00:00,41.52,41.52,41.52,41.52,100.0,30.081,30.081,30.081,30.081,100.0
2009-10-26 13:05:00,41.52,41.52,41.52,41.52,0.0,30.081,30.081,30.081,30.081,0.0
2009-10-26 13:10:00,41.52,41.52,41.52,41.52,0.0,30.081,30.081,30.081,30.081,0.0
2009-10-26 13:15:00,41.52,41.52,41.52,41.52,0.0,30.081,30.081,30.081,30.081,0.0
2009-10-26 13:20:00,41.31,41.31,41.31,41.31,100.0,29.9289,29.9289,29.9289,29.9289,100.0
2009-10-26 13:25:00,41.31,41.31,41.31,41.31,0.0,29.9289,29.9289,29.9289,29.9289,0.0
2009-10-26 13:30:00,41.31,41.31,41.31,41.31,0.0,29.9289,29.9289,29.9289,29.9289,0.0
2009-10-26 13:35:00,41.39,41.41,41.39,41.41,6100.0,29.9868,30.0013,29.9868,30.0013,6100.0
2009-10-26 13:40:00,41.44,41.44,41.44,41.44,200.0,30.0231,30.0231,30.0231,30.0231,200.0
2009-10-26 13:45:00,41.41,41.41,41.41,41.41,100.0,30.0013,30.0013,30.0013,30.0013,100.0
2009-10-26 13:50:00,41.41,41.41,41.41,41.41,0.0,30.0013,30.0013,30.0013,30.0013,0.0
2009-10-26 13:55:00,41.41,41.41,41.41,41.41,0.0,30.0013,30.0013,30.0013,30.0013,0.0
2009-10-26 14:00:00,41.41,41.41,41.41,41.41,0.0,30.0013,30.0013,30.0013,30.0013,0.0
2009-10-26 14:05:00,41.41,41.41,41.41,41.41,0.0,30.0013,30.0013,30.0013,30.0013,0.0
2009-10-26 14:10:00,41.41,41.41,41.41,41.41,0.0,30.0013,30.0013,30.0013,30.0013,0.0
2009-10-26 14:15:00,41.36,41.36,41.28,41.28,600.0,29.9651,29.9651,29.9071,29.9071,600.0
2009-10-26 14:20:00,41.28,41.28,41.28,41.28,0.0,29.9071,29.9071,29.9071,29.9071,0.0
2009-10-26 14:25:00,41.28,41.28,41.28,41.28,0.0,29.9071,29.9071,29.9071,29.9071,0.0
2009-10-26 14:30:00,41.33,41.33,41.3,41.3,600.0,29.9434,29.9434,29.9216,29.9216,600.0
2009-10-26 14:35:00,41.26,41.26,41.26,41.26,200.0,29.8927,29.8927,29.8927,29.8927,200.0
2009-10-26 14:40:00,41.27,41.27,41.27,41.27,400.0,29.8999,29.8999,29.8999,29.8999,400.0
2009-10-26 14:45:00,41.2,41.2,41.19,41.19,200.0,29.8492,29.8492,29.8419,29.8419,200.0
2009-10-26 14:50:00,41.25,41.27,41.25,41.27,1200.0,29.8854,29.8999,29.8854,29.8999,1200.0
2009-10-26 14:55:00,41.29,41.34,41.29,41.34,2700.0,29.9144,29.9506,29.9144,29.9506,2700.0
2009-10-26 15:00:00,41.28,41.29,41.28,41.29,200.0,29.9071,29.9144,29.9071,29.9144,200.0
2009-10-26 15:05:00,41.35,41.35,41.28,41.28,3300.0,29.9579,29.9579,29.9071,29.9071,3300.0
2009-10-26 15:10:00,41.29,41.29,41.26,41.26,200.0,29.9144,29.9144,29.8927,29.8927,200.0
2009-10-26 15:15:00,41.25,41.29,41.25,41.29,300.0,29.8854,29.9144,29.8854,29.9144,300.0
2009-10-26 15:20:00,41.31,41.31,41.26,41.26,1300.0,29.9289,29.9289,29.8927,29.8927,1300.0
2009-10-26 15:25:00,41.26,41.26,41.26,41.26,0.0,29.8927,29.8927,29.8927,29.8927,0.0
2009-10-26 15:30:00,41.26,41.26,41.26,41.26,0.0,29.8927,29.8927,29.8927,29.8927,0.0
2009-10-26 15:35:00,41.25,41.25,41.24,41.24,200.0,29.8854,29.8854,29.8782,29.8782,200.0
2009-10-26 15:40:00,41.26,41.26,41.26,41.26,200.0,29.8927,29.8927,29.8927,29.8927,200.0
2009-10-26 15:45:00,41.26,41.26,41.26,41.26,0.0,29.8927,29.8927,29.8927,29.8927,0.0
2009-10-26 15:50:00,41.44,41.44,41.38,41.38,500.0,30.0231,30.0231,29.9796,29.9796,500.0
2009-10-26 15:55:00,41.33,41.33,41.27,41.27,4300.0,29.9434,29.9434,29.8999,29.8999,4300.0
2009-10-27 09:30:00,41.43,41.43,41.43,41.43,200.0,30.0158,30.0158,30.0158,30.0158,200.0
2009-10-27 09:35:00,41.43,41.43,41.43,41.43,0.0,30.0158,30.0158,30.0158,30.0158,0.0
2009-10-27 09:40:00,41.3,41.33,41.28,41.28,8800.0,29.9216,29.9434,29.9071,29.9071,8800.0
2009-10-27 09:45:00,41.34,41.34,41.34,41.34,300.0,29.9506,29.9506,29.9506,29.9506,300.0
2009-10-27 09:50:00,41.41,41.41,41.41,41.41,500.0,30.0013,30.0013,30.0013,30.0013,500.0
2009-10-27 09:55:00,41.41,41.41,41.41,41.41,0.0,30.0013,30.0013,30.0013,30.0013,0.0
2009-10-27 10:00:00,41.24,41.26,41.0,41.05,5200.0,29.8782,29.8927,29.7043,29.7405,5200.0
2009-10-27 10:05:00,41.0,41.02,41.0,41.0,6600.0,29.7043,29.7188,29.7043,29.7043,6600.0
2009-10-27 10:10:00,41.07,41.17,41.07,41.17,1500.0,29.755,29.8275,29.755,29.8275,1500.0
2009-10-27 10:15:00,41.17,41.17,41.17,41.17,0.0,29.8275,29.8275,29.8275,29.8275,0.0
2009-10-27 10:20:00,41.13,41.13,41.08,41.08,13400.0,29.7985,29.7985,29.7622,29.7622,13400.0
2009-10-27 10:25:00,41.08,41.08,41.08,41.08,0.0,29.7622,29.7622,29.7622,29.7622,0.0
2009-10-27 10:30:00,41.22,41.22,41.22,41.22,400.0,29.8637,29.8637,29.8637,29.8637,400.0
2009-10-27 10:35:00,41.22,41.22,41.22,41.22,0.0,29.8637,29.8637,29.8637,29.8637,0.0
2009-10-27 10:40:00,41.28,41.34,41.28,41.34,600.0,29.9071,29.9506,29.9071,29.9506,600.0
2009-10-27 10:45:00,41.36,41.36,41.36,41.36,400.0,29.9651,29.9651,29.9651,29.9651,400.0
2009-10-27 10:50:00,41.36,41.36,41.36,41.36,0.0,29.9651,29.9651,29.9651,29.9651,0.0
2009-10-27 10:55:00,41.28,41.28,41.2,41.2,700.0,29.9071,29.9071,29.8492,29.8492,700.0
2009-10-27 11:00:00,41.24,41.24,41.24,41.24,400.0,29.8782,29.8782,29.8782,29.8782,400.0
2009-10-27 11:05:00,41.24,41.24,41.24,41.24,0.0,29.8782,29.8782,29.8782,29.8782,0.0
2009-10-27 11:10:00,41.23,41.3,41.23,41.28,1600.0,29.8709,29.9216,29.8709,29.9071,1600.0
2009-10-27 11:15:00,41.28,41.28,41.28,41.28,0.0,29.9071,29.9071,29.9071,29.9071,0.0
2009-10-27 11:20:00,41.25,41.26,41.25,41.26,400.0,29.8854,29.8927,29.8854,29.8927,400.0
2009-10-27 11:25:00,41.28,41.28,41.28,41.28,500.0,29.9071,29.9071,29.9071,29.9071,500.0
2009-10-27 11:30:00,41.28,41.28,41.28,41.28,0.0,29.9071,29.9071,29.9071,29.9071,0.0
2009-10-27 11:35:00,41.33,41.34,41.33,41.34,400.0,29.9434,29.9506,29.9434,29.9506,400.0
2009-10-27 11:40:00,41.34,41.34,41.34,41.34,0.0,29.9506,29.9506,29.9506,29.9506,0.0
2009-10-27 11:45:00,41.32,41.32,41.32,41.32,300.0,29.9361,29.9361,29.9361,29.9361,300.0
2009-10-27 11:50:00,41.34,41.34,41.34,41.34,400.0,29.9506,29.9506,29.9506,29.9506,400.0
2009-10-27 11:55:00,41.34,41.34,41.34,41.34,0.0,29.9506,29.9506,29.9506,29.9506,0.0
2009-10-27 12:00:00,41.33,41.34,41.33,41.34,400.0,29.9434,29.9506,29.9434,29.9506,400.0
2009-10-27 12:05:00,41.3,41.3,41.3,41.3,400.0,29.9216,29.9216,29.9216,29.9216,400.0
2009-10-27 12:10:00,41.3,41.3,41.3,41.3,0.0,29.9216,29.9216,29.9216,29.9216,0.0
2009-10-27 12:15:00,41.32,41.32,41.3,41.32,3600.0,29.9361,29.9361,29.9216,29.9361,3600.0
2009-10-27 12:20:00,41.32,41.32,41.32,41.32,0.0,29.9361,29.9361,29.9361,29.9361,0.0
2009-10-27 12:25:00,41.3,41.3,41.3,41.3,400.0,29.9216,29.9216,29.9216,29.9216,400.0
2009-10-27 12:30:00,41.24,41.24,41.23,41.23,600.0,29.8782,29.8782,29.8709,29.8709,600.0
2009-10-27 12:35:00,41.23,41.23,41.23,41.23,0.0,29.8709,29.8709,29.8709,29.8709,0.0
2009-10-27 12:40:00,41.2,41.2,41.2,41.2,400.0,29.8492,29.8492,29.8492,29.8492,400.0
2009-10-27 12:45:00,41.22,41.22,41.22,41.22,200.0,29.8637,29.8637,29.8637,29.8637,200.0
2009-10-27 12:50:00,41.25,41.25,41.25,41.25,400.0,29.8854,29.8854,29.8854,29.8854,400.0
2009-10-27 12:55:00,41.22,41.22,41.22,41.22,400.0,29.8637,29.8637,29.8637,29.8637,400.0
2009-10-27 13:00:00,41.22,41.22,41.22,41.22,0.0,29.8637,29.8637,29.8637,29.8637,0.0
2009-10-27 13:05:00,41.15,41.15,41.08,41.08,1500.0,29.813,29.813,29.7622,29.7622,1500.0
2009-10-27 13:10:00,41.11,41.16,41.11,41.16,500.0,29.784,29.8202,29.784,29.8202,500.0
2009-10-27 13:15:00,41.1,41.12,41.1,41.12,200.0,29.7767,29.7912,29.7767,29.7912,200.0
2009-10-27 13:20:00,41.0,41.0,41.0,41.0,400.0,29.7043,29.7043,29.7043,29.7043,400.0
2009-10-27 13:25:00,41.0,41.0,41.0,41.0,0.0,29.7043,29.7043,29.7043,29.7043,0.0
2009-10-27 13:30:00,41.01,41.01,41.01,41.01,400.0,29.7115,29.7115,29.7115,29.7115,400.0
2009-10-27 13:35:00,41.03,41.03,41.03,41.03,400.0,29.726,29.726,29.726,29.726,400.0
2009-10-27 13:40:00,41.03,41.03,41.03,41.03,0.0,29.726,29.726,29.726,29.726,0.0
2009-10-27 13:45:00,41.07,41.07,41.07,41.07,400.0,29.755,29.755,29.755,29.755,400.0
2009-10-27 13:50:00,41.07,41.07,41.07,41.07,0.0,29.755,29.755,29.755,29.755,0.0
2009-10-27 13:55:00,41.05,41.05,41.04,41.04,2800.0,29.7405,29.7405,29.7333,29.7333,2800.0
2009-10-27 14:00:00,41.02,41.02,41.02,41.02,400.0,29.7188,29.7188,29.7188,29.7188,400.0
2009-10-27 14:05:00,41.02,41.02,41.02,41.02,0.0,29.7188,29.7188,29.7188,29.7188,0.0
2009-10-27 14:10:00,41.06,41.06,41.06,41.06,400.0,29.7478,29.7478,29.7478,29.7478,400.0
2009-10-27 14:15:00,41.06,41.06,41.06,41.06,1000.0,29.7478,29.7478,29.7478,29.7478,1000.0
2009-10-27 14:20:00,41.15,41.15,41.1,41.1,500.0,29.813,29.813,29.7767,29.7767,500.0
2009-10-27 14:25:00,41.18,41.19,41.18,41.19,500.0,29.8347,29.8419,29.8347,29.8419,500.0
2009-10-27 14:30:00,41.16,41.16,41.16,41.16,100.0,29.8202,29.8202,29.8202,29.8202,100.0
2009-10-27 14:35:00,41.16,41.16,41.1,41.1,500.0,29.8202,29.8202,29.7767,29.7767,500.0
2009-10-27 14:40:00,41.15,41.15,41.15,41.15,400.0,29.813,29.813,29.813,29.813,400.0
2009-10-27 14:45:00,41.14,41.15,41.14,41.15,200.0,29.8057,29.813,29.8057,29.813,200.0
2009-10-27 14:50:00,41.21,41.21,41.21,41.21,400.0,29.8564,29.8564,29.8564,29.8564,400.0
2009-10-27 14:55:00,41.25,41.25,41.24,41.24,1000.0,29.8854,29.8854,29.8782,29.8782,1000.0
2009-10-27 15:00:00,41.24,41.24,41.23,41.23,1400.0,29.8782,29.8782,29.8709,29.8709,1400.0
2009-10-27 15:05:00,41.23,41.23,41.2,41.2,1900.0,29.8709,29.8709,29.8492,29.8492,1900.0
2009-10-27 15:10:00,41.18,41.18,41.15,41.15,1000.0,29.8347,29.8347,29.813,29.813,1000.0
2009-10-27 15:15:00,41.19,41.2,41.14,41.2,1400.0,29.8419,29.8492,29.8057,29.8492,1400.0
2009-10-27 15:20:00,41.19,41.19,41.14,41.16,20200.0,29.8419,29.8419,29.8057,29.8202,20200.0
2009-10-27 15:25:00,41.15,41.15,41.14,41.14,1200.0,29.813,29.813,29.8057,29.8057,1200.0
2009-10-27 15:30:00,41.14,41.14,41.07,41.07,1200.0,29.8057,29.8057,29.755,29.755,1200.0
2009-10-27 15:35:00,41.07,41.07,41.07,41.07,0.0,29.755,29.755,29.755,29.755,0.0
2009-10-27 15:40:00,41.03,41.03,41.01,41.03,900.0,29.726,29.726,29.7115,29.726,900.0
2009-10-27 15:45:00,41.08,41.08,41.04,41.04,300.0,29.7622,29.7622,29.7333,29.7333,300.0
2009-10-27 15:50:00,41.06,41.06,41.06,41.06,400.0,29.7478,29.7478,29.7478,29.7478,400.0
2009-10-27 15:55:00,41.04,41.05,41.04,41.05,3000.0,29.7333,29.7405,29.7333,29.7405,3000.0
2009-10-28 09:30:00,40.73,40.73,40.49,40.73,10900.0,29.5087,29.5087,29.3348,29.5087,10900.0
2009-10-28 09:35:00,40.77,40.77,40.77,40.77,5000.0,29.5377,29.5377,29.5377,29.5377,5000.0
2009-10-28 09:40:00,40.77,40.77,40.77,40.77,0.0,29.5377,29.5377,29.5377,29.5377,0.0
2009-10-28 09:45:00,40.8,40.8,40.74,40.74,7000.0,29.5594,29.5594,29.5159,29.5159,7000.0
2009-10-28 09:50:00,40.77,40.77,40.77,40.77,100.0,29.5377,29.5377,29.5377,29.5377,100.0
2009-10-28 09:55:00,40.66,40.7,40.66,40.7,5100.0,29.458,29.4869,29.458,29.4869,5100.0
2009-10-28 10:00:00,40.6,40.6,40.48,40.52,3100.0,29.4145,29.4145,29.3276,29.3565,3100.0
2009-10-28 10:05:00,40.54,40.55,40.54,40.55,500.0,29.371,29.3783,29.371,29.3783,500.0
2009-10-28 10:10:00,40.57,40.65,40.57,40.65,5700.0,29.3928,29.4507,29.3928,29.4507,5700.0
2009-10-28 10:15:00,40.58,40.58,40.58,40.58,300.0,29.4,29.4,29.4,29.4,300.0
2009-10-28 10:20:00,40.58,40.58,40.58,40.58,0.0,29.4,29.4,29.4,29.4,0.0
2009-10-28 10:25:00,40.57,40.57,40.55,40.56,7200.0,29.3928,29.3928,29.3783,29.3855,7200.0
2009-10-28 10:30:00,40.55,40.6,40.55,40.57,3800.0,29.3783,29.4145,29.3783,29.3928,3800.0
2009-10-28 10:35:00,40.52,40.52,40.52,40.52,200.0,29.3565,29.3565,29.3565,29.3565,200.0
2009-10-28 10:40:00,40.52,40.52,40.51,40.51,500.0,29.3565,29.3565,29.3493,29.3493,500.0
2009-10-28 10:45:00,40.51,40.51,40.45,40.45,3500.0,29.3493,29.3493,29.3058,29.3058,3500.0
2009-10-28 10:50:00,40.33,40.33,40.33,40.33,400.0,29.2189,29.2189,29.2189,29.2189,400.0
2009-10-28 10:55:00,40.43,40.43,40.43,40.43,100.0,29.2913,29.2913,29.2913,29.2913,100.0
2009-10-28 11:00:00,40.43,40.43,40.43,40.43,0.0,29.2913,29.2913,29.2913,29.2913,0.0
2009-10-28 11:05:00,40.43,40.43,40.43,40.43,0.0,29.2913,29.2913,29.2913,29.2913,0.0
2009-10-28 11:10:00,40.43,40.43,40.43,40.43,0.0,29.2913,29.2913,29.2913,29.2913,0.0
2009-10-28 11:15:00,40.36,40.38,40.35,40.38,49900.0,29.2406,29.2551,29.2334,29.2551,49900.0
2009-10-28 11:20:00,40.38,40.38,40.38,40.38,0.0,29.2551,29.2551,29.2551,29.2551,0.0
2009-10-28 11:25:00,40.36,40.4,40.36,40.4,40000.0,29.2406,29.2696,29.2406,29.2696,40000.0
2009-10-28 11:30:00,40.38,40.38,40.36,40.36,29500.0,29.2551,29.2551,29.2406,29.2406,29500.0
2009-10-28 11:35:00,40.36,40.36,40.36,40.36,0.0,29.2406,29.2406,29.2406,29.2406,0.0
2009-10-28 11:40:00,40.36,40.36,40.36,40.36,0.0,29.2406,29.2406,29.2406,29.2406,0.0
2009-10-28 11:45:00,40.32,40.32,40.32,40.32,6000.0,29.2116,29.2116,29.2116,29.2116,6000.0
2009-10-28 11:50:00,40.32,40.32,40.32,40.32,0.0,29.2116,29.2116,29.2116,29.2116,0.0
2009-10-28 11:55:00,40.32,40.32,40.32,40.32,0.0,29.2116,29.2116,29.2116,29.2116,0.0
2009-10-28 12:00:00,40.32,40.32,40.32,40.32,0.0,29.2116,29.2116,29.2116,29.2116,0.0
2009-10-28 12:05:00,40.32,40.32,40.32,40.32,0.0,29.2116,29.2116,29.2116,29.2116,0.0
2009-10-28 12:10:00,40.32,40.32,40.32,40.32,0.0,29.2116,29.2116,29.2116,29.2116,0.0
2009-10-28 12:15:00,40.28,40.28,40.28,40.28,900.0,29.1827,29.1827,29.1827,29.1827,900.0
2009-10-28 12:20:00,40.16,40.16,40.09,40.09,24500.0,29.0957,29.0957,29.045,29.045,24500.0
2009-10-28 12:25:00,40.18,40.26,40.16,40.21,1200.0,29.1102,29.1682,29.0957,29.1319,1200.0
2009-10-28 12:30:00,40.18,40.26,40.18,40.26,2600.0,29.1102,29.1682,29.1102,29.1682,2600.0
2009-10-28 12:35:00,40.26,40.26,40.26,40.26,0.0,29.1682,29.1682,29.1682,29.1682,0.0
2009-10-28 12:40:00,40.13,40.14,40.13,40.14,1100.0,29.074,29.0812,29.074,29.0812,1100.0
2009-10-28 12:45:00,40.16,40.16,40.16,40.16,4200.0,29.0957,29.0957,29.0957,29.0957,4200.0
2009-10-28 12:50:00,40.02,40.02,39.95,39.95,49100.0,28.9943,28.9943,28.9436,28.9436,49100.0
2009-10-28 12:55:00,40.0,40.0,40.0,40.0,10100.0,28.9798,28.9798,28.9798,28.9798,10100.0
2009-10-28 13:00:00,40.03,40.03,40.03,40.03,100.0,29.0015,29.0015,29.0015,29.0015,100.0
2009-10-28 13:05:00,40.12,40.12,40.1,40.11,10100.0,29.0667,29.0667,29.0522,29.0595,10100.0
2009-10-28 13:10:00,40.2,40.2,40.2,40.2,400.0,29.1247,29.1247,29.1247,29.1247,400.0
2009-10-28 13:15:00,40.2,40.28,40.2,40.2,10500.0,29.1247,29.1827,29.1247,29.1247,10500.0
2009-10-28 13:20:00,40.2,40.2,40.2,40.2,0.0,29.1247,29.1247,29.1247,29.1247,0.0
2009-10-28 13:25:00,40.22,40.22,40.17,40.17,600.0,29.1392,29.1392,29.103,29.103,600.0
2009-10-28 13:30:00,40.2,40.2,40.2,40.2,200.0,29.1247,29.1247,29.1247,29.1247,200.0
2009-10-28 13:35:00,40.2,40.2,40.2,40.2,0.0,29.1247,29.1247,29.1247,29.1247,0.0
2009-10-28 13:40:00,40.2,40.2,40.14,40.15,20100.0,29.1247,29.1247,29.0812,29.0885,20100.0
2009-10-28 13:45:00,40.16,40.23,40.16,40.17,4600.0,29.0957,29.1464,29.0957,29.103,4600.0
2009-10-28 13:50:00,40.17,40.17,40.17,40.17,0.0,29.103,29.103,29.103,29.103,0.0
2009-10-28 13:55:00,40.17,40.17,40.17,40.17,300.0,29.103,29.103,29.103,29.103,300.0
2009-10-28 14:00:00,40.11,40.13,40.11,40.13,4000.0,29.0595,29.074,29.0595,29.074,4000.0
2009-10-28 14:05:00,40.13,40.13,40.13,40.13,0.0,29.074,29.074,29.074,29.074,0.0
2009-10-28 14:10:00,40.13,40.13,40.13,40.13,0.0,29.074,29.074,29.074,29.074,0.0
2009-10-28 14:15:00,40.13,40.13,40.13,40.13,0.0,29.074,29.074,29.074,29.074,0.0
2009-10-28 14:20:00,40.13,40.13,40.13,40.13,0.0,29.074,29.074,29.074,29.074,0.0
2009-10-28 14:25:00,40.13,40.13,40.13,40.13,0.0,29.074,29.074,29.074,29.074,0.0
2009-10-28 14:30:00,39.98,39.98,39.98,39.98,1000.0,28.9653,28.9653,28.9653,28.9653,1000.0
2009-10-28 14:35:00,39.98,39.98,39.98,39.98,0.0,28.9653,28.9653,28.9653,28.9653,0.0
2009-10-28 14:40:00,40.01,40.01,40.01,40.01,100.0,28.987,28.987,28.987,28.987,100.0
2009-10-28 14:45:00,40.01,40.01,40.01,40.01,0.0,28.987,28.987,28.987,28.987,0.0
2009-10-28 14:50:00,40.05,40.05,40.05,40.05,100.0,29.016,29.016,29.016,29.016,100.0
2009-10-28 14:55:00,40.03,40.03,40.03,40.03,3700.0,29.0015,29.0015,29.0015,29.0015,3700.0
2009-10-28 15:00:00,40.03,40.03,40.03,40.03,100.0,29.0015,29.0015,29.0015,29.0015,100.0
2009-10-28 15:05:00,40.03,40.03,40.03,40.03,0.0,29.0015,29.0015,29.0015,29.0015,0.0
2009-10-28 15:10:00,39.94,39.94,39.94,39.94,200.0,28.9363,28.9363,28.9363,28.9363,200.0
2009-10-28 15:15:00,39.94,40.0,39.94,39.99,14500.0,28.9363,28.9798,28.9363,28.9725,14500.0
2009-10-28 15:20:00,39.99,39.99,39.99,39.99,0.0,28.9725,28.9725,28.9725,28.9725,0.0
2009-10-28 15:25:00,39.92,39.92,39.91,39.91,200.0,28.9218,28.9218,28.9146,28.9146,200.0
2009-10-28 15:30:00,39.91,39.91,39.86,39.86,300.0,28.9146,28.9146,28.8784,28.8784,300.0
2009-10-28 15:35:00,39.85,39.85,39.77,39.77,1300.0,28.8711,28.8711,28.8132,28.8132,1300.0
2009-10-28 15:40:00,39.86,39.86,39.86,39.86,100.0,28.8784,28.8784,28.8784,28.8784,100.0
2009-10-28 15:45:00,39.86,39.89,39.86,39.89,500.0,28.8784,28.9001,28.8784,28.9001,500.0
2009-10-28 15:50:00,39.94,39.95,39.88,39.9,3700.0,28.9363,28.9436,28.8929,28.9073,3700.0
2009-10-28 15:55:00,39.88,39.91,39.82,39.82,1400.0,28.8929,28.9146,28.8494,28.8494,1400.0
2009-10-29 09:30:00,40.36,40.54,40.26,40.49,5100.0,29.2406,29.371,29.1682,29.3348,5100.0
2009-10-29 09:35:00,40.41,40.54,40.41,40.54,4500.0,29.2768,29.371,29.2768,29.371,4500.0
2009-10-29 09:40:00,40.52,40.52,40.52,40.52,800.0,29.3565,29.3565,29.3565,29.3565,800.0
2009-10-29 09:45:00,40.52,40.52,40.52,40.52,0.0,29.3565,29.3565,29.3565,29.3565,0.0
2009-10-29 09:50:00,40.46,40.46,40.46,40.46,1000.0,29.3131,29.3131,29.3131,29.3131,1000.0
2009-10-29 09:55:00,40.47,40.47,40.45,40.45,600.0,29.3203,29.3203,29.3058,29.3058,600.0
2009-10-29 10:00:00,40.49,40.64,40.49,40.64,600.0,29.3348,29.4435,29.3348,29.4435,600.0
2009-10-29 10:05:00,40.64,40.64,40.64,40.64,0.0,29.4435,29.4435,29.4435,29.4435,0.0
2009-10-29 10:10:00,40.64,40.64,40.64,40.64,100.0,29.4435,29.4435,29.4435,29.4435,100.0
2009-10-29 10:15:00,40.62,40.62,40.62,40.62,200.0,29.429,29.429,29.429,29.429,200.0
2009-10-29 10:20:00,40.68,40.7,40.68,40.68,1800.0,29.4725,29.4869,29.4725,29.4725,1800.0
2009-10-29 10:25:00,40.68,40.68,40.68,40.68,0.0,29.4725,29.4725,29.4725,29.4725,0.0
2009-10-29 10:30:00,40.63,40.63,40.63,40.63,100.0,29.4362,29.4362,29.4362,29.4362,100.0
2009-10-29 10:35:00,40.61,40.65,40.61,40.65,700.0,29.4217,29.4507,29.4217,29.4507,700.0
2009-10-29 10:40:00,40.65,40.65,40.65,40.65,0.0,29.4507,29.4507,29.4507,29.4507,0.0
2009-10-29 10:45:00,40.62,40.62,40.62,40.62,3600.0,29.429,29.429,29.429,29.429,3600.0
2009-10-29 10:50:00,40.65,40.65,40.65,40.65,500.0,29.4507,29.4507,29.4507,29.4507,500.0
2009-10-29 10:55:00,40.66,40.66,40.66,40.66,1000.0,29.458,29.458,29.458,29.458,1000.0
2009-10-29 11:00:00,40.74,40.75,40.74,40.75,900.0,29.5159,29.5232,29.5159,29.5232,900.0
2009-10-29 11:05:00,40.76,40.76,40.76,40.76,200.0,29.5304,29.5304,29.5304,29.5304,200.0
2009-10-29 11:10:00,40.74,40.74,40.74,40.74,200.0,29.5159,29.5159,29.5159,29.5159,200.0
2009-10-29 11:15:00,40.74,40.76,40.74,40.76,900.0,29.5159,29.5304,29.5159,29.5304,900.0
2009-10-29 11:20:00,40.73,40.73,40.72,40.72,700.0,29.5087,29.5087,29.5014,29.5014,700.0
2009-10-29 11:25:00,40.74,40.74,40.74,40.74,100.0,29.5159,29.5159,29.5159,29.5159,100.0
2009-10-29 11:30:00,40.75,40.8,40.75,40.8,800.0,29.5232,29.5594,29.5232,29.5594,800.0
2009-10-29 11:35:00,40.79,40.79,40.79,40.79,500.0,29.5521,29.5521,29.5521,29.5521,500.0
2009-10-29 11:40:00,40.77,40.78,40.71,40.72,700.0,29.5377,29.5449,29.4942,29.5014,700.0
2009-10-29 11:45:00,40.71,40.75,40.71,40.75,500.0,29.4942,29.5232,29.4942,29.5232,500.0
2009-10-29 11:50:00,40.75,40.75,40.75,40.75,0.0,29.5232,29.5232,29.5232,29.5232,0.0
2009-10-29 11:55:00,40.7,40.7,40.7,40.7,500.0,29.4869,29.4869,29.4869,29.4869,500.0
2009-10-29 12:00:00,40.7,40.7,40.7,40.7,0.0,29.4869,29.4869,29.4869,29.4869,0.0
2009-10-29 12:05:00,40.7,40.7,40.7,40.7,0.0,29.4869,29.4869,29.4869,29.4869,0.0
2009-10-29 12:10:00,40.7,40.7,40.7,40.7,0.0,29.4869,29.4869,29.4869,29.4869,0.0
2009-10-29 12:15:00,40.83,40.83,40.78,40.78,1300.0,29.5811,29.5811,29.5449,29.5449,1300.0
2009-10-29 12:20:00,40.78,40.78,40.78,40.78,0.0,29.5449,29.5449,29.5449,29.5449,0.0
2009-10-29 12:25:00,40.78,40.78,40.78,40.78,0.0,29.5449,29.5449,29.5449,29.5449,0.0
2009-10-29 12:30:00,40.89,40.89,40.89,40.89,100.0,29.6246,29.6246,29.6246,29.6246,100.0
2009-10-29 12:35:00,40.9,40.9,40.9,40.9,24400.0,29.6318,29.6318,29.6318,29.6318,24400.0
2009-10-29 12:40:00,40.9,40.9,40.9,40.9,0.0,29.6318,29.6318,29.6318,29.6318,0.0
2009-10-29 12:45:00,40.9,40.9,40.9,40.9,0.0,29.6318,29.6318,29.6318,29.6318,0.0
2009-10-29 12:50:00,40.9,40.9,40.9,40.9,0.0,29.6318,29.6318,29.6318,29.6318,0.0
2009-10-29 12:55:00,40.9,40.9,40.9,40.9,0.0,29.6318,29.6318,29.6318,29.6318,0.0
2009-10-29 13:00:00,40.9,40.9,40.9,40.9,0.0,29.6318,29.6318,29.6318,29.6318,0.0
2009-10-29 13:05:00,40.9,40.9,40.9,40.9,0.0,29.6318,29.6318,29.6318,29.6318,0.0
2009-10-29 13:10:00,40.9,40.9,40.9,40.9,100.0,29.6318,29.6318,29.6318,29.6318,100.0
2009-10-29 13:15:00,40.9,40.9,40.9,40.9,0.0,29.6318,29.6318,29.6318,29.6318,0.0
2009-10-29 13:20:00,40.9,40.9,40.9,40.9,0.0,29.6318,29.6318,29.6318,29.6318,0.0
2009-10-29 13:25:00,40.9,40.9,40.9,40.9,0.0,29.6318,29.6318,29.6318,29.6318,0.0
2009-10-29 13:30:00,40.94,40.94,40.94,40.94,100.0,29.6608,29.6608,29.6608,29.6608,100.0
2009-10-29 13:35:00,40.95,40.95,40.95,40.95,100.0,29.6681,29.6681,29.6681,29.6681,100.0
2009-10-29 13:40:00,40.95,40.95,40.95,40.95,0.0,29.6681,29.6681,29.6681,29.6681,0.0
2009-10-29 13:45:00,40.95,40.95,40.95,40.95,0.0,29.6681,29.6681,29.6681,29.6681,0.0
2009-10-29 13:50:00,40.95,40.95,40.95,40.95,0.0,29.6681,29.6681,29.6681,29.6681,0.0
2009-10-29 13:55:00,40.95,40.95,40.95,40.95,0.0,29.6681,29.6681,29.6681,29.6681,0.0
2009-10-29 14:00:00,40.95,40.95,40.95,40.95,0.0,29.6681,29.6681,29.6681,29.6681,0.0
2009-10-29 14:05:00,40.95,40.95,40.95,40.95,0.0,29.6681,29.6681,29.6681,29.6681,0.0
2009-10-29 14:10:00,40.93,40.93,40.91,40.92,5500.0,29.6536,29.6536,29.6391,29.6463,5500.0
2009-10-29 14:15:00,40.93,40.96,40.9,40.9,10100.0,29.6536,29.6753,29.6318,29.6318,10100.0
2009-10-29 14:20:00,40.9,40.9,40.9,40.9,0.0,29.6318,29.6318,29.6318,29.6318,0.0
2009-10-29 14:25:00,40.9,40.9,40.9,40.9,0.0,29.6318,29.6318,29.6318,29.6318,0.0
2009-10-29 14:30:00,40.93,40.93,40.93,40.93,200.0,29.6536,29.6536,29.6536,29.6536,200.0
2009-10-29 14:35:00,40.93,40.93,40.93,40.93,0.0,29.6536,29.6536,29.6536,29.6536,0.0
2009-10-29 14:40:00,40.93,40.93,40.93,40.93,0.0,29.6536,29.6536,29.6536,29.6536,0.0
2009-10-29 14:45:00,40.93,40.93,40.93,40.93,0.0,29.6536,29.6536,29.6536,29.6536,0.0
2009-10-29 14:50:00,41.04,41.06,41.04,41.06,5200.0,29.7333,29.7478,29.7333,29.7478,5200.0
2009-10-29 14:55:00,41.06,41.06,41.06,41.06,0.0,29.7478,29.7478,29.7478,29.7478,0.0
2009-10-29 15:00:00,41.08,41.08,41.08,41.08,100.0,29.7622,29.7622,29.7622,29.7622,100.0
2009-10-29 15:05:00,41.08,41.08,41.08,41.08,0.0,29.7622,29.7622,29.7622,29.7622,0.0
2009-10-29 15:10:00,41.13,41.13,41.09,41.11,4900.0,29.7985,29.7985,29.7695,29.784,4900.0
2009-10-29 15:15:00,41.12,41.12,41.08,41.08,2900.0,29.7912,29.7912,29.7622,29.7622,2900.0
2009-10-29 15:20:00,41.08,41.1,41.05,41.08,5900.0,29.7622,29.7767,29.7405,29.7622,5900.0
2009-10-29 15:25:00,41.09,41.1,41.08,41.09,1200.0,29.7695,29.7767,29.7622,29.7695,1200.0
2009-10-29 15:30:00,41.06,41.08,41.05,41.05,2100.0,29.7478,29.7622,29.7405,29.7405,2100.0
2009-10-29 15:35:00,41.05,41.08,41.04,41.08,1800.0,29.7405,29.7622,29.7333,29.7622,1800.0
2009-10-29 15:40:00,41.05,41.06,41.03,41.03,1200.0,29.7405,29.7478,29.726,29.726,1200.0
2009-10-29 15:45:00,40.98,41.0,40.98,41.0,500.0,29.6898,29.7043,29.6898,29.7043,500.0
2009-10-29 15:50:00,41.01,41.01,41.01,41.01,400.0,29.7115,29.7115,29.7115,29.7115,400.0
2009-10-29 15:55:00,41.04,41.09,41.02,41.07,1100.0,29.7333,29.7695,29.7188,29.755,1100.0
2009-10-30 09:30:00,40.66,40.87,40.65,40.7,7700.0,29.458,29.6101,29.4507,29.4869,7700.0
2009-10-30 09:35:00,40.7,40.7,40.7,40.7,0.0,29.4869,29.4869,29.4869,29.4869,0.0
2009-10-30 09:40:00,40.71,40.73,40.7,40.73,1800.0,29.4942,29.5087,29.4869,29.5087,1800.0
2009-10-30 09:45:00,40.74,40.74,40.72,40.72,200.0,29.5159,29.5159,29.5014,29.5014,200.0
2009-10-30 09:50:00,40.63,40.63,40.63,40.63,100.0,29.4362,29.4362,29.4362,29.4362,100.0
2009-10-30 09:55:00,40.6,40.6,40.6,40.6,200.0,29.4145,29.4145,29.4145,29.4145,200.0
2009-10-30 10:00:00,40.6,40.6,40.6,40.6,0.0,29.4145,29.4145,29.4145,29.4145,0.0
2009-10-30 10:05:00,40.74,40.74,40.74,40.74,200.0,29.5159,29.5159,29.5159,29.5159,200.0
2009-10-30 10:10:00,40.78,40.78,40.7,40.7,600.0,29.5449,29.5449,29.4869,29.4869,600.0
2009-10-30 10:15:00,40.7,40.7,40.66,40.66,200.0,29.4869,29.4869,29.458,29.458,200.0
2009-10-30 10:20:00,40.66,40.66,40.66,40.66,0.0,29.458,29.458,29.458,29.458,0.0
2009-10-30 10:25:00,40.66,40.66,40.66,40.66,0.0,29.458,29.458,29.458,29.458,0.0
2009-10-30 10:30:00,40.66,40.66,40.66,40.66,0.0,29.458,29.458,29.458,29.458,0.0
2009-10-30 10:35:00,40.66,40.66,40.66,40.66,0.0,29.458,29.458,29.458,29.458,0.0
2009-10-30 10:40:00,40.66,40.66,40.66,40.66,0.0,29.458,29.458,29.458,29.458,0.0
2009-10-30 10:45:00,40.66,40.66,40.66,40.66,0.0,29.458,29.458,29.458,29.458,0.0
2009-10-30 10:50:00,40.66,40.66,40.66,40.66,0.0,29.458,29.458,29.458,29.458,0.0
2009-10-30 10:55:00,40.6,40.6,40.55,40.55,600.0,29.4145,29.4145,29.3783,29.3783,600.0
2009-10-30 11:00:00,40.55,40.55,40.55,40.55,0.0,29.3783,29.3783,29.3783,29.3783,0.0
2009-10-30 11:05:00,40.55,40.55,40.55,40.55,0.0,29.3783,29.3783,29.3783,29.3783,0.0
2009-10-30 11:10:00,40.5,40.5,40.5,40.5,200.0,29.342,29.342,29.342,29.342,200.0
2009-10-30 11:15:00,40.51,40.51,40.51,40.51,1300.0,29.3493,29.3493,29.3493,29.3493,1300.0
2009-10-30 11:20:00,40.43,40.43,40.43,40.43,100.0,29.2913,29.2913,29.2913,29.2913,100.0
2009-10-30 11:25:00,40.43,40.43,40.43,40.43,100.0,29.2913,29.2913,29.2913,29.2913,100.0
2009-10-30 11:30:00,40.43,40.43,40.43,40.43,0.0,29.2913,29.2913,29.2913,29.2913,0.0
2009-10-30 11:35:00,40.33,40.33,40.25,40.25,200.0,29.2189,29.2189,29.1609,29.1609,200.0
2009-10-30 11:40:00,40.25,40.25,40.25,40.25,0.0,29.1609,29.1609,29.1609,29.1609,0.0
2009-10-30 11:45:00,40.25,40.25,40.25,40.25,100.0,29.1609,29.1609,29.1609,29.1609,100.0
2009-10-30 11:50:00,40.05,40.05,40.04,40.05,6100.0,29.016,29.016,29.0088,29.016,6100.0
2009-10-30 11:55:00,39.99,40.0,39.99,39.99,300.0,28.9725,28.9798,28.9725,28.9725,300.0
2009-10-30 12:00:00,39.99,39.99,39.99,39.99,0.0,28.9725,28.9725,28.9725,28.9725,0.0
2009-10-30 12:05:00,40.16,40.25,40.16,40.25,1300.0,29.0957,29.1609,29.0957,29.1609,1300.0
2009-10-30 12:10:00,40.25,40.26,40.2,40.2,3800.0,29.1609,29.1682,29.1247,29.1247,3800.0
2009-10-30 12:15:00,40.11,40.11,40.11,40.11,200.0,29.0595,29.0595,29.0595,29.0595,200.0
2009-10-30 12:20:00,40.11,40.11,40.11,40.11,0.0,29.0595,29.0595,29.0595,29.0595,0.0
2009-10-30 12:25:00,40.0,40.0,39.86,39.86,15100.0,28.9798,28.9798,28.8784,28.8784,15100.0
2009-10-30 12:30:00,39.85,39.85,39.85,39.85,100.0,28.8711,28.8711,28.8711,28.8711,100.0
2009-10-30 12:35:00,39.85,39.85,39.85,39.85,0.0,28.8711,28.8711,28.8711,28.8711,0.0
2009-10-30 12:40:00,39.85,39.85,39.85,39.85,0.0,28.8711,28.8711,28.8711,28.8711,0.0
2009-10-30 12:45:00,39.85,39.85,39.85,39.85,0.0,28.8711,28.8711,28.8711,28.8711,0.0
2009-10-30 12:50:00,39.85,39.85,39.85,39.85,0.0,28.8711,28.8711,28.8711,28.8711,0.0
2009-10-30 12:55:00,39.78,39.81,39.78,39.78,500.0,28.8204,28.8421,28.8204,28.8204,500.0
2009-10-30 13:00:00,39.77,39.77,39.77,39.77,200.0,28.8132,28.8132,28.8132,28.8132,200.0
2009-10-30 13:05:00,39.77,39.77,39.77,39.77,0.0,28.8132,28.8132,28.8132,28.8132,0.0
2009-10-30 13:10:00,39.77,39.77,39.77,39.77,0.0,28.8132,28.8132,28.8132,28.8132,0.0
2009-10-30 13:15:00,39.8,39.8,39.8,39.8,100.0,28.8349,28.8349,28.8349,28.8349,100.0
2009-10-30 13:20:00,39.8,39.8,39.8,39.8,0.0,28.8349,28.8349,28.8349,28.8349,0.0
2009-10-30 13:25:00,39.8,39.8,39.8,39.8,0.0,28.8349,28.8349,28.8349,28.8349,0.0
2009-10-30 13:30:00,39.71,39.71,39.61,39.61,300.0,28.7697,28.7697,28.6972,28.6972,300.0
2009-10-30 13:35:00,39.64,39.64,39.64,39.64,100.0,28.719,28.719,28.719,28.719,100.0
2009-10-30 13:40:00,39.64,39.64,39.64,39.64,0.0,28.719,28.719,28.719,28.719,0.0
2009-10-30 13:45:00,39.64,39.64,39.64,39.64,0.0,28.719,28.719,28.719,28.719,0.0
2009-10-30 13:50:00,39.78,39.78,39.78,39.78,100.0,28.8204,28.8204,28.8204,28.8204,100.0
2009-10-30 13:55:00,39.76,39.76,39.75,39.75,2500.0,28.8059,28.8059,28.7987,28.7987,2500.0
2009-10-30 14:00:00,39.74,39.75,39.74,39.75,1100.0,28.7914,28.7987,28.7914,28.7987,1100.0
2009-10-30 14:05:00,39.75,39.75,39.75,39.75,0.0,28.7987,28.7987,28.7987,28.7987,0.0
2009-10-30 14:10:00,39.75,39.75,39.75,39.75,0.0,28.7987,28.7987,28.7987,28.7987,0.0
2009-10-30 14:15:00,39.87,39.87,39.79,39.79,400.0,28.8856,28.8856,28.8277,28.8277,400.0
2009-10-30 14:20:00,39.82,39.82,39.8,39.8,1600.0,28.8494,28.8494,28.8349,28.8349,1600.0
2009-10-30 14:25:00,39.81,39.83,39.81,39.83,3600.0,28.8421,28.8566,28.8421,28.8566,3600.0
2009-10-30 14:30:00,39.83,39.83,39.83,39.83,0.0,28.8566,28.8566,28.8566,28.8566,0.0
2009-10-30 14:35:00,39.74,39.74,39.7,39.7,800.0,28.7914,28.7914,28.7624,28.7624,800.0
2009-10-30 14:40:00,39.75,39.75,39.68,39.7,15200.0,28.7987,28.7987,28.748,28.7624,15200.0
2009-10-30 14:45:00,39.75,39.77,39.73,39.76,5400.0,28.7987,28.8132,28.7842,28.8059,5400.0
2009-10-30 14:50:00,39.69,39.79,39.69,39.79,20300.0,28.7552,28.8277,28.7552,28.8277,20300.0
2009-10-30 14:55:00,39.81,39.81,39.75,39.75,300.0,28.8421,28.8421,28.7987,28.7987,300.0
2009-10-30 15:00:00,39.73,39.73,39.67,39.67,500.0,28.7842,28.7842,28.7407,28.7407,500.0
2009-10-30 15:05:00,39.63,39.63,39.63,39.63,100.0,28.7117,28.7117,28.7117,28.7117,100.0
2009-10-30 15:10:00,39.63,39.69,39.63,39.69,300.0,28.7117,28.7552,28.7117,28.7552,300.0
2009-10-30 15:15:00,39.7,39.7,39.7,39.7,100.0,28.7624,28.7624,28.7624,28.7624,100.0
2009-10-30 15:20:00,39.69,39.72,39.69,39.72,200.0,28.7552,28.7769,28.7552,28.7769,200.0
2009-10-30 15:25:00,39.68,39.72,39.62,39.69,1000.0,28.748,28.7769,28.7045,28.7552,1000.0
2009-10-30 15:30:00,39.76,39.78,39.76,39.78,200.0,28.8059,28.8204,28.8059,28.8204,200.0
2009-10-30 15:35:00,39.76,39.82,39.76,39.82,7400.0,28.8059,28.8494,28.8059,28.8494,7400.0
2009-10-30 15:40:00,39.84,39.85,39.8,39.85,9100.0,28.8639,28.8711,28.8349,28.8711,9100.0
2009-10-30 15:45:00,39.79,39.87,39.78,39.87,3100.0,28.8277,28.8856,28.8204,28.8856,3100.0
2009-10-30 15:50:00,39.85,39.85,39.71,39.71,6500.0,28.8711,28.8711,28.7697,28.7697,6500.0
2009-10-30 15:55:00,39.73,39.73,39.64,39.68,1200.0,28.7842,28.7842,28.719,28.748,1200.0
2009-11-02 09:30:00,40.05,40.12,40.05,40.12,1300.0,29.016,29.0667,29.016,29.0667,1300.0
2009-11-02 09:35:00,40.0,40.0,40.0,40.0,900.0,28.9798,28.9798,28.9798,28.9798,900.0
2009-11-02 09:40:00,40.06,40.06,40.0,40.0,1900.0,29.0233,29.0233,28.9798,28.9798,1900.0
2009-11-02 09:45:00,39.97,39.97,39.89,39.89,1800.0,28.9581,28.9581,28.9001,28.9001,1800.0
2009-11-02 09:50:00,39.99,40.08,39.99,40.08,700.0,28.9725,29.0378,28.9725,29.0378,700.0
2009-11-02 09:55:00,40.07,40.07,40.05,40.05,200.0,29.0305,29.0305,29.016,29.016,200.0
2009-11-02 10:00:00,40.12,40.45,40.12,40.45,15200.0,29.0667,29.3058,29.0667,29.3058,15200.0
2009-11-02 10:05:00,40.45,40.45,40.37,40.37,2400.0,29.3058,29.3058,29.2479,29.2479,2400.0
2009-11-02 10:10:00,40.3,40.3,40.3,40.3,800.0,29.1971,29.1971,29.1971,29.1971,800.0
2009-11-02 10:15:00,40.42,40.42,40.42,40.42,100.0,29.2841,29.2841,29.2841,29.2841,100.0
2009-11-02 10:20:00,40.42,40.42,40.42,40.42,0.0,29.2841,29.2841,29.2841,29.2841,0.0
2009-11-02 10:25:00,40.42,40.42,40.42,40.42,0.0,29.2841,29.2841,29.2841,29.2841,0.0
2009-11-02 10:30:00,40.47,40.47,40.47,40.47,700.0,29.3203,29.3203,29.3203,29.3203,700.0
2009-11-02 10:35:00,40.47,40.47,40.47,40.47,0.0,29.3203,29.3203,29.3203,29.3203,0.0
2009-11-02 10:40:00,40.5,40.5,40.44,40.44,800.0,29.342,29.342,29.2986,29.2986,800.0
2009-11-02 10:45:00,40.39,40.42,40.32,40.41,1900.0,29.2623,29.2841,29.2116,29.2768,1900.0
2009-11-02 10:50:00,40.39,40.39,40.33,40.38,3700.0,29.2623,29.2623,29.2189,29.2551,3700.0
2009-11-02 10:55:00,40.35,40.35,40.3,40.3,1100.0,29.2334,29.2334,29.1971,29.1971,1100.0
2009-11-02 11:00:00,40.24,40.24,40.24,40.24,400.0,29.1537,29.1537,29.1537,29.1537,400.0
2009-11-02 11:05:00,40.28,40.29,40.25,40.25,1200.0,29.1827,29.1899,29.1609,29.1609,1200.0
2009-11-02 11:10:00,40.24,40.28,40.24,40.28,800.0,29.1537,29.1827,29.1537,29.1827,800.0
2009-11-02 11:15:00,40.39,40.39,40.39,40.39,400.0,29.2623,29.2623,29.2623,29.2623,400.0
2009-11-02 11:20:00,40.35,40.43,40.35,40.43,600.0,29.2334,29.2913,29.2334,29.2913,600.0
2009-11-02 11:25:00,40.38,40.38,40.38,40.38,400.0,29.2551,29.2551,29.2551,29.2551,400.0
2009-11-02 11:30:00,40.37,40.37,40.37,40.37,400.0,29.2479,29.2479,29.2479,29.2479,400.0
2009-11-02 11:35:00,40.38,40.38,40.38,40.38,400.0,29.2551,29.2551,29.2551,29.2551,400.0
2009-11-02 11:40:00,40.31,40.37,40.31,40.37,600.0,29.2044,29.2479,29.2044,29.2479,600.0
2009-11-02 11:45:00,40.39,40.39,40.39,40.39,400.0,29.2623,29.2623,29.2623,29.2623,400.0
2009-11-02 11:50:00,40.39,40.39,40.39,40.39,0.0,29.2623,29.2623,29.2623,29.2623,0.0
2009-11-02 11:55:00,40.37,40.38,40.37,40.38,400.0,29.2479,29.2551,29.2479,29.2551,400.0
2009-11-02 12:00:00,40.33,40.34,40.33,40.34,400.0,29.2189,29.2261,29.2189,29.2261,400.0
2009-11-02 12:05:00,40.27,40.29,40.27,40.29,500.0,29.1754,29.1899,29.1754,29.1899,500.0
2009-11-02 12:10:00,40.29,40.29,40.29,40.29,0.0,29.1899,29.1899,29.1899,29.1899,0.0
2009-11-02 12:15:00,40.15,40.19,40.15,40.19,6300.0,29.0885,29.1174,29.0885,29.1174,6300.0
2009-11-02 12:20:00,40.19,40.19,40.19,40.19,0.0,29.1174,29.1174,29.1174,29.1174,0.0
2009-11-02 12:25:00,40.19,40.19,40.19,40.19,0.0,29.1174,29.1174,29.1174,29.1174,0.0
2009-11-02 12:30:00,40.19,40.19,40.19,40.19,0.0,29.1174,29.1174,29.1174,29.1174,0.0
2009-11-02 12:35:00,40.19,40.19,40.19,40.19,0.0,29.1174,29.1174,29.1174,29.1174,0.0
2009-11-02 12:40:00,39.99,39.99,39.99,39.99,100.0,28.9725,28.9725,28.9725,28.9725,100.0
2009-11-02 12:45:00,39.99,39.99,39.99,39.99,0.0,28.9725,28.9725,28.9725,28.9725,0.0
2009-11-02 12:50:00,39.99,39.99,39.99,39.99,0.0,28.9725,28.9725,28.9725,28.9725,0.0
2009-11-02 12:55:00,39.71,39.71,39.71,39.71,1800.0,28.7697,28.7697,28.7697,28.7697,1800.0
2009-11-02 13:00:00,39.71,39.71,39.71,39.71,0.0,28.7697,28.7697,28.7697,28.7697,0.0
2009-11-02 13:05:00,39.84,39.84,39.84,39.84,600.0,28.8639,28.8639,28.8639,28.8639,600.0
2009-11-02 13:10:00,39.84,39.84,39.84,39.84,0.0,28.8639,28.8639,28.8639,28.8639,0.0
2009-11-02 13:15:00,39.85,39.85,39.85,39.85,200.0,28.8711,28.8711,28.8711,28.8711,200.0
2009-11-02 13:20:00,39.85,39.85,39.85,39.85,0.0,28.8711,28.8711,28.8711,28.8711,0.0
2009-11-02 13:25:00,39.91,39.91,39.91,39.91,1500.0,28.9146,28.9146,28.9146,28.9146,1500.0
2009-11-02 13:30:00,39.83,39.83,39.83,39.83,100.0,28.8566,28.8566,28.8566,28.8566,100.0
2009-11-02 13:35:00,39.83,39.83,39.83,39.83,0.0,28.8566,28.8566,28.8566,28.8566,0.0
2009-11-02 13:40:00,39.74,39.74,39.74,39.74,100.0,28.7914,28.7914,28.7914,28.7914,100.0
2009-11-02 13:45:00,39.74,39.74,39.74,39.74,0.0,28.7914,28.7914,28.7914,28.7914,0.0
2009-11-02 13:50:00,39.74,39.74,39.74,39.74,0.0,28.7914,28.7914,28.7914,28.7914,0.0
2009-11-02 13:55:00,39.67,39.69,39.65,39.69,600.0,28.7407,28.7552,28.7262,28.7552,600.0
2009-11-02 14:00:00,39.62,39.62,39.6,39.6,400.0,28.7045,28.7045,28.69,28.69,400.0
2009-11-02 14:05:00,39.58,39.58,39.58,39.58,400.0,28.6755,28.6755,28.6755,28.6755,400.0
2009-11-02 14:10:00,39.58,39.58,39.58,39.58,0.0,28.6755,28.6755,28.6755,28.6755,0.0
2009-11-02 14:15:00,39.71,39.71,39.7,39.7,200.0,28.7697,28.7697,28.7624,28.7624,200.0
2009-11-02 14:20:00,39.7,39.7,39.7,39.7,0.0,28.7624,28.7624,28.7624,28.7624,0.0
2009-11-02 14:25:00,39.7,39.7,39.7,39.7,0.0,28.7624,28.7624,28.7624,28.7624,0.0
2009-11-02 14:30:00,39.7,39.7,39.7,39.7,0.0,28.7624,28.7624,28.7624,28.7624,0.0
2009-11-02 14:35:00,39.9,39.9,39.9,39.9,800.0,28.9073,28.9073,28.9073,28.9073,800.0
2009-11-02 14:40:00,39.95,39.95,39.95,39.95,100.0,28.9436,28.9436,28.9436,28.9436,100.0
2009-11-02 14:45:00,39.95,39.95,39.95,39.95,0.0,28.9436,28.9436,28.9436,28.9436,0.0
2009-11-02 14:50:00,39.95,39.95,39.95,39.95,0.0,28.9436,28.9436,28.9436,28.9436,0.0
2009-11-02 14:55:00,39.86,39.86,39.86,39.86,100.0,28.8784,28.8784,28.8784,28.8784,100.0
2009-11-02 15:00:00,39.94,39.94,39.94,39.94,100.0,28.9363,28.9363,28.9363,28.9363,100.0
2009-11-02 15:05:00,39.94,39.94,39.94,39.94,0.0,28.9363,28.9363,28.9363,28.9363,0.0
2009-11-02 15:10:00,39.91,39.91,39.91,39.91,100.0,28.9146,28.9146,28.9146,28.9146,100.0
2009-11-02 15:15:00,39.84,39.84,39.81,39.81,200.0,28.8639,28.8639,28.8421,28.8421,200.0
2009-11-02 15:20:00,39.82,39.82,39.79,39.79,1600.0,28.8494,28.8494,28.8277,28.8277,1600.0
2009-11-02 15:25:00,39.79,39.79,39.79,39.79,0.0,28.8277,28.8277,28.8277,28.8277,0.0
2009-11-02 15:30:00,39.85,39.85,39.85,39.85,500.0,28.8711,28.8711,28.8711,28.8711,500.0
2009-11-02 15:35:00,39.99,39.99,39.99,39.99,100.0,28.9725,28.9725,28.9725,28.9725,100.0
2009-11-02 15:40:00,40.03,40.03,40.03,40.03,500.0,29.0015,29.0015,29.0015,29.0015,500.0
2009-11-02 15:45:00,39.96,39.96,39.96,39.96,100.0,28.9508,28.9508,28.9508,28.9508,100.0
2009-11-02 15:50:00,39.98,40.08,39.98,40.08,8200.0,28.9653,29.0378,28.9653,29.0378,8200.0
2009-11-02 15:55:00,40.08,40.1,40.07,40.09,1100.0,29.0378,29.0522,29.0305,29.045,1100.0
2009-11-03 09:30:00,39.77,39.77,39.58,39.59,10600.0,28.8132,28.8132,28.6755,28.6828,10600.0
2009-11-03 09:35:00,39.56,39.56,39.56,39.56,600.0,28.661,28.661,28.661,28.661,600.0
2009-11-03 09:40:00,39.67,39.75,39.67,39.75,500.0,28.7407,28.7987,28.7407,28.7987,500.0
2009-11-03 09:45:00,39.72,39.72,39.69,39.69,400.0,28.7769,28.7769,28.7552,28.7552,400.0
2009-11-03 09:50:00,39.69,39.69,39.69,39.69,0.0,28.7552,28.7552,28.7552,28.7552,0.0
2009-11-03 09:55:00,39.87,39.87,39.87,39.87,400.0,28.8856,28.8856,28.8856,28.8856,400.0
2009-11-03 10:00:00,39.87,39.87,39.87,39.87,0.0,28.8856,28.8856,28.8856,28.8856,0.0
2009-11-03 10:05:00,39.9,39.91,39.9,39.91,900.0,28.9073,28.9146,28.9073,28.9146,900.0
2009-11-03 10:10:00,39.91,39.91,39.91,39.91,0.0,28.9146,28.9146,28.9146,28.9146,0.0
2009-11-03 10:15:00,39.91,39.91,39.91,39.91,0.0,28.9146,28.9146,28.9146,28.9146,0.0
2009-11-03 10:20:00,39.91,39.91,39.91,39.91,0.0,28.9146,28.9146,28.9146,28.9146,0.0
2009-11-03 10:25:00,39.83,39.83,39.83,39.83,400.0,28.8566,28.8566,28.8566,28.8566,400.0
2009-11-03 10:30:00,39.83,39.83,39.83,39.83,0.0,28.8566,28.8566,28.8566,28.8566,0.0
2009-11-03 10:35:00,39.83,39.83,39.83,39.83,0.0,28.8566,28.8566,28.8566,28.8566,0.0
2009-11-03 10:40:00,39.83,39.83,39.83,39.83,0.0,28.8566,28.8566,28.8566,28.8566,0.0
2009-11-03 10:45:00,39.83,39.83,39.83,39.83,0.0,28.8566,28.8566,28.8566,28.8566,0.0
2009-11-03 10:50:00,39.93,40.0,39.93,40.0,1400.0,28.9291,28.9798,28.9291,28.9798,1400.0
2009-11-03 10:55:00,40.0,40.0,40.0,40.0,0.0,28.9798,28.9798,28.9798,28.9798,0.0
2009-11-03 11:00:00,40.0,40.0,40.0,40.0,0.0,28.9798,28.9798,28.9798,28.9798,0.0
2009-11-03 11:05:00,40.0,40.0,40.0,40.0,0.0,28.9798,28.9798,28.9798,28.9798,0.0
2009-11-03 11:10:00,40.0,40.0,40.0,40.0,0.0,28.9798,28.9798,28.9798,28.9798,0.0
2009-11-03 11:15:00,40.0,40.0,40.0,40.0,0.0,28.9798,28.9798,28.9798,28.9798,0.0
2009-11-03 11:20:00,40.0,40.0,40.0,40.0,0.0,28.9798,28.9798,28.9798,28.9798,0.0
2009-11-03 11:25:00,39.79,39.79,39.79,39.79,400.0,28.8277,28.8277,28.8277,28.8277,400.0
2009-11-03 11:30:00,39.79,39.79,39.79,39.79,0.0,28.8277,28.8277,28.8277,28.8277,0.0
2009-11-03 11:35:00,39.79,39.79,39.79,39.79,0.0,28.8277,28.8277,28.8277,28.8277,0.0
2009-11-03 11:40:00,39.79,39.79,39.79,39.79,0.0,28.8277,28.8277,28.8277,28.8277,0.0
2009-11-03 11:45:00,39.79,39.79,39.79,39.79,0.0,28.8277,28.8277,28.8277,28.8277,0.0
2009-11-03 11:50:00,39.79,39.79,39.79,39.79,0.0,28.8277,28.8277,28.8277,28.8277,0.0
2009-11-03 11:55:00,39.79,39.79,39.79,39.79,0.0,28.8277,28.8277,28.8277,28.8277,0.0
2009-11-03 12:00:00,39.8,39.8,39.8,39.8,300.0,28.8349,28.8349,28.8349,28.8349,300.0
2009-11-03 12:05:00,39.78,39.78,39.75,39.75,700.0,28.8204,28.8204,28.7987,28.7987,700.0
2009-11-03 12:10:00,39.75,39.75,39.75,39.75,0.0,28.7987,28.7987,28.7987,28.7987,0.0
2009-11-03 12:15:00,39.75,39.75,39.75,39.75,0.0,28.7987,28.7987,28.7987,28.7987,0.0
2009-11-03 12:20:00,39.7,39.79,39.7,39.76,1700.0,28.7624,28.8277,28.7624,28.8059,1700.0
2009-11-03 12:25:00,39.76,39.76,39.76,39.76,0.0,28.8059,28.8059,28.8059,28.8059,0.0
2009-11-03 12:30:00,39.76,39.76,39.76,39.76,0.0,28.8059,28.8059,28.8059,28.8059,0.0
2009-11-03 12:35:00,40.0,40.0,39.96,39.96,400.0,28.9798,28.9798,28.9508,28.9508,400.0
2009-11-03 12:40:00,39.96,39.96,39.96,39.96,0.0,28.9508,28.9508,28.9508,28.9508,0.0
2009-11-03 12:45:00,39.96,39.96,39.96,39.96,0.0,28.9508,28.9508,28.9508,28.9508,0.0
2009-11-03 12:50:00,39.96,39.96,39.96,39.96,0.0,28.9508,28.9508,28.9508,28.9508,0.0
2009-11-03 12:55:00,39.97,39.97,39.97,39.97,300.0,28.9581,28.9581,28.9581,28.9581,300.0
2009-11-03 13:00:00,39.97,39.97,39.97,39.97,1000.0,28.9581,28.9581,28.9581,28.9581,1000.0
2009-11-03 13:05:00,39.97,39.97,39.97,39.97,0.0,28.9581,28.9581,28.9581,28.9581,0.0
2009-11-03 13:10:00,39.97,39.97,39.97,39.97,0.0,28.9581,28.9581,28.9581,28.9581,0.0
2009-11-03 13:15:00,39.97,39.97,39.97,39.97,0.0,28.9581,28.9581,28.9581,28.9581,0.0
2009-11-03 13:20:00,39.97,39.97,39.97,39.97,0.0,28.9581,28.9581,28.9581,28.9581,0.0
2009-11-03 13:25:00,39.97,39.97,39.97,39.97,0.0,28.9581,28.9581,28.9581,28.9581,0.0
2009-11-03 13:30:00,39.97,39.97,39.97,39.97,0.0,28.9581,28.9581,28.9581,28.9581,0.0
2009-11-03 13:35:00,39.97,39.97,39.97,39.97,0.0,28.9581,28.9581,28.9581,28.9581,0.0
2009-11-03 13:40:00,39.97,39.97,39.97,39.97,0.0,28.9581,28.9581,28.9581,28.9581,0.0
2009-11-03 13:45:00,39.97,39.97,39.97,39.97,300.0,28.9581,28.9581,28.9581,28.9581,300.0
2009-11-03 13:50:00,40.05,40.05,40.05,40.05,200.0,29.016,29.016,29.016,29.016,200.0
2009-11-03 13:55:00,40.05,40.05,40.05,40.05,0.0,29.016,29.016,29.016,29.016,0.0
2009-11-03 14:00:00,40.09,40.09,40.09,40.09,200.0,29.045,29.045,29.045,29.045,200.0
2009-11-03 14:05:00,40.09,40.09,40.09,40.09,0.0,29.045,29.045,29.045,29.045,0.0
2009-11-03 14:10:00,40.09,40.09,40.09,40.09,0.0,29.045,29.045,29.045,29.045,0.0
2009-11-03 14:15:00,40.09,40.09,40.09,40.09,0.0,29.045,29.045,29.045,29.045,0.0
2009-11-03 14:20:00,40.09,40.09,40.09,40.09,0.0,29.045,29.045,29.045,29.045,0.0
2009-11-03 14:25:00,40.09,40.09,40.09,40.09,0.0,29.045,29.045,29.045,29.045,0.0
2009-11-03 14:30:00,40.09,40.09,40.09,40.09,0.0,29.045,29.045,29.045,29.045,0.0
2009-11-03 14:35:00,40.08,40.08,40.06,40.06,200.0,29.0378,29.0378,29.0233,29.0233,200.0
2009-11-03 14:40:00,40.04,40.04,40.04,40.04,600.0,29.0088,29.0088,29.0088,29.0088,600.0
2009-11-03 14:45:00,40.04,40.04,40.04,40.04,0.0,29.0088,29.0088,29.0088,29.0088,0.0
2009-11-03 14:50:00,40.0,40.0,40.0,40.0,100.0,28.9798,28.9798,28.9798,28.9798,100.0
2009-11-03 14:55:00,40.0,40.0,40.0,40.0,0.0,28.9798,28.9798,28.9798,28.9798,0.0
2009-11-03 15:00:00,40.0,40.0,40.0,40.0,0.0,28.9798,28.9798,28.9798,28.9798,0.0
2009-11-03 15:05:00,39.97,39.98,39.94,39.98,600.0,28.9581,28.9653,28.9363,28.9653,600.0
2009-11-03 15:10:00,39.98,39.98,39.98,39.98,0.0,28.9653,28.9653,28.9653,28.9653,0.0
2009-11-03 15:15:00,39.98,39.98,39.98,39.98,0.0,28.9653,28.9653,28.9653,28.9653,0.0
2009-11-03 15:20:00,39.98,39.98,39.98,39.98,0.0,28.9653,28.9653,28.9653,28.9653,0.0
2009-11-03 15:25:00,40.02,40.02,40.02,40.02,200.0,28.9943,28.9943,28.9943,28.9943,200.0
2009-11-03 15:30:00,40.02,40.02,40.02,40.02,0.0,28.9943,28.9943,28.9943,28.9943,0.0
2009-11-03 15:35:00,40.16,40.16,40.16,40.16,2900.0,29.0957,29.0957,29.0957,29.0957,2900.0
2009-11-03 15:40:00,40.16,40.16,40.16,40.16,0.0,29.0957,29.0957,29.0957,29.0957,0.0
2009-11-03 15:45:00,40.11,40.11,40.11,40.11,100.0,29.0595,29.0595,29.0595,29.0595,100.0
2009-11-03 15:50:00,40.11,40.11,40.11,40.11,0.0,29.0595,29.0595,29.0595,29.0595,0.0
2009-11-03 15:55:00,40.06,40.06,40.04,40.04,20100.0,29.0233,29.0233,29.0088,29.0088,20100.0
2009-11-04 09:30:00,40.43,40.69,40.43,40.63,9100.0,29.2913,29.4797,29.2913,29.4362,9100.0
2009-11-04 09:35:00,40.63,40.63,40.63,40.63,0.0,29.4362,29.4362,29.4362,29.4362,0.0
2009-11-04 09:40:00,40.54,40.54,40.52,40.52,6200.0,29.371,29.371,29.3565,29.3565,6200.0
2009-11-04 09:45:00,40.6,40.61,40.6,40.61,1700.0,29.4145,29.4217,29.4145,29.4217,1700.0
2009-11-04 09:50:00,40.61,40.61,40.61,40.61,0.0,29.4217,29.4217,29.4217,29.4217,0.0
2009-11-04 09:55:00,40.61,40.61,40.61,40.61,200.0,29.4217,29.4217,29.4217,29.4217,200.0
2009-11-04 10:00:00,40.55,40.7,40.55,40.7,600.0,29.3783,29.4869,29.3783,29.4869,600.0
2009-11-04 10:05:00,40.7,40.7,40.7,40.7,900.0,29.4869,29.4869,29.4869,29.4869,900.0
2009-11-04 10:10:00,40.82,40.82,40.82,40.82,200.0,29.5739,29.5739,29.5739,29.5739,200.0
2009-11-04 10:15:00,40.82,40.82,40.82,40.82,0.0,29.5739,29.5739,29.5739,29.5739,0.0
2009-11-04 10:20:00,40.82,40.82,40.82,40.82,0.0,29.5739,29.5739,29.5739,29.5739,0.0
2009-11-04 10:25:00,40.83,40.83,40.83,40.83,1000.0,29.5811,29.5811,29.5811,29.5811,1000.0
2009-11-04 10:30:00,40.83,40.83,40.83,40.83,0.0,29.5811,29.5811,29.5811,29.5811,0.0
2009-11-04 10:35:00,40.82,40.82,40.82,40.82,500.0,29.5739,29.5739,29.5739,29.5739,500.0
2009-11-04 10:40:00,40.82,40.82,40.82,40.82,0.0,29.5739,29.5739,29.5739,29.5739,0.0
2009-11-04 10:45:00,40.82,40.82,40.82,40.82,0.0,29.5739,29.5739,29.5739,29.5739,0.0
2009-11-04 10:50:00,40.82,40.82,40.82,40.82,0.0,29.5739,29.5739,29.5739,29.5739,0.0
2009-11-04 10:55:00,40.82,40.82,40.82,40.82,3700.0,29.5739,29.5739,29.5739,29.5739,3700.0
2009-11-04 11:00:00,40.82,40.82,40.82,40.82,200.0,29.5739,29.5739,29.5739,29.5739,200.0
2009-11-04 11:05:00,40.83,40.83,40.83,40.83,200.0,29.5811,29.5811,29.5811,29.5811,200.0
2009-11-04 11:10:00,40.83,40.83,40.83,40.83,0.0,29.5811,29.5811,29.5811,29.5811,0.0
2009-11-04 11:15:00,40.82,40.82,40.82,40.82,700.0,29.5739,29.5739,29.5739,29.5739,700.0
2009-11-04 11:20:00,40.82,40.82,40.82,40.82,0.0,29.5739,29.5739,29.5739,29.5739,0.0
2009-11-04 11:25:00,40.82,40.82,40.82,40.82,300.0,29.5739,29.5739,29.5739,29.5739,300.0
2009-11-04 11:30:00,40.76,40.76,40.76,40.76,1000.0,29.5304,29.5304,29.5304,29.5304,1000.0
2009-11-04 11:35:00,40.76,40.76,40.76,40.76,0.0,29.5304,29.5304,29.5304,29.5304,0.0
2009-11-04 11:40:00,40.75,40.75,40.75,40.75,2000.0,29.5232,29.5232,29.5232,29.5232,2000.0
2009-11-04 11:45:00,40.75,40.75,40.75,40.75,0.0,29.5232,29.5232,29.5232,29.5232,0.0
2009-11-04 11:50:00,40.8,40.8,40.8,40.8,100.0,29.5594,29.5594,29.5594,29.5594,100.0
2009-11-04 11:55:00,40.76,40.76,40.76,40.76,1000.0,29.5304,29.5304,29.5304,29.5304,1000.0
2009-11-04 12:00:00,40.74,40.86,40.74,40.79,522300.0,29.5159,29.6029,29.5159,29.5521,522300.0
2009-11-04 12:05:00,40.76,40.76,40.69,40.7,36700.0,29.5304,29.5304,29.4797,29.4869,36700.0
2009-11-04 12:10:00,40.75,40.76,40.68,40.71,12900.0,29.5232,29.5304,29.4725,29.4942,12900.0
2009-11-04 12:15:00,40.7,40.7,40.7,40.7,17200.0,29.4869,29.4869,29.4869,29.4869,17200.0
2009-11-04 12:20:00,40.7,40.7,40.7,40.7,0.0,29.4869,29.4869,29.4869,29.4869,0.0
2009-11-04 12:25:00,40.77,40.77,40.77,40.77,200.0,29.5377,29.5377,29.5377,29.5377,200.0
2009-11-04 12:30:00,40.74,40.74,40.74,40.74,11800.0,29.5159,29.5159,29.5159,29.5159,11800.0
2009-11-04 12:35:00,40.74,40.74,40.74,40.74,6600.0,29.5159,29.5159,29.5159,29.5159,6600.0
2009-11-04 12:40:00,40.74,40.74,40.74,40.74,0.0,29.5159,29.5159,29.5159,29.5159,0.0
2009-11-04 12:45:00,40.74,40.74,40.74,40.74,0.0,29.5159,29.5159,29.5159,29.5159,0.0
2009-11-04 12:50:00,40.74,40.74,40.74,40.74,500.0,29.5159,29.5159,29.5159,29.5159,500.0
2009-11-04 12:55:00,40.74,40.74,40.74,40.74,0.0,29.5159,29.5159,29.5159,29.5159,0.0
2009-11-04 13:00:00,40.72,40.74,40.7,40.71,900.0,29.5014,29.5159,29.4869,29.4942,900.0
2009-11-04 13:05:00,40.71,40.71,40.71,40.71,200.0,29.4942,29.4942,29.4942,29.4942,200.0
2009-11-04 13:10:00,40.71,40.71,40.71,40.71,0.0,29.4942,29.4942,29.4942,29.4942,0.0
2009-11-04 13:15:00,40.7,40.72,40.66,40.72,46600.0,29.4869,29.5014,29.458,29.5014,46600.0
2009-11-04 13:20:00,40.72,40.72,40.72,40.72,0.0,29.5014,29.5014,29.5014,29.5014,0.0
2009-11-04 13:25:00,40.72,40.72,40.72,40.72,0.0,29.5014,29.5014,29.5014,29.5014,0.0
2009-11-04 13:30:00,40.69,40.7,40.69,40.7,2000.0,29.4797,29.4869,29.4797,29.4869,2000.0
2009-11-04 13:35:00,40.71,40.71,40.71,40.71,300.0,29.4942,29.4942,29.4942,29.4942,300.0
2009-11-04 13:40:00,40.71,40.71,40.71,40.71,0.0,29.4942,29.4942,29.4942,29.4942,0.0
2009-11-04 13:45:00,40.71,40.71,40.71,40.71,0.0,29.4942,29.4942,29.4942,29.4942,0.0
2009-11-04 13:50:00,40.72,40.72,40.7,40.7,200.0,29.5014,29.5014,29.4869,29.4869,200.0
2009-11-04 13:55:00,40.7,40.7,40.7,40.7,0.0,29.4869,29.4869,29.4869,29.4869,0.0
2009-11-04 14:00:00,40.74,40.74,40.74,40.74,100.0,29.5159,29.5159,29.5159,29.5159,100.0
2009-11-04 14:05:00,40.74,40.76,40.74,40.76,200.0,29.5159,29.5304,29.5159,29.5304,200.0
2009-11-04 14:10:00,40.76,40.76,40.76,40.76,0.0,29.5304,29.5304,29.5304,29.5304,0.0
2009-11-04 14:15:00,40.77,40.86,40.7,40.73,53800.0,29.5377,29.6029,29.4869,29.5087,53800.0
2009-11-04 14:20:00,40.68,40.83,40.59,40.82,20500.0,29.4725,29.5811,29.4072,29.5739,20500.0
2009-11-04 14:25:00,40.75,40.75,40.52,40.52,52300.0,29.5232,29.5232,29.3565,29.3565,52300.0
2009-11-04 14:30:00,40.54,40.65,40.54,40.6,10100.0,29.371,29.4507,29.371,29.4145,10100.0
2009-11-04 14:35:00,40.8,40.8,40.8,40.8,100.0,29.5594,29.5594,29.5594,29.5594,100.0
2009-11-04 14:40:00,40.8,40.94,40.79,40.94,1700.0,29.5594,29.6608,29.5521,29.6608,1700.0
2009-11-04 14:45:00,40.9,40.94,40.88,40.91,13700.0,29.6318,29.6608,29.6174,29.6391,13700.0
2009-11-04 14:50:00,40.92,40.92,40.86,40.9,14200.0,29.6463,29.6463,29.6029,29.6318,14200.0
2009-11-04 14:55:00,40.88,40.88,40.88,40.88,100.0,29.6174,29.6174,29.6174,29.6174,100.0
2009-11-04 15:00:00,40.88,40.88,40.84,40.84,300.0,29.6174,29.6174,29.5884,29.5884,300.0
2009-11-04 15:05:00,40.85,40.85,40.85,40.85,200.0,29.5956,29.5956,29.5956,29.5956,200.0
2009-11-04 15:10:00,40.89,40.89,40.71,40.71,10200.0,29.6246,29.6246,29.4942,29.4942,10200.0
2009-11-04 15:15:00,40.82,40.86,40.82,40.86,400.0,29.5739,29.6029,29.5739,29.6029,400.0
2009-11-04 15:20:00,40.81,40.88,40.81,40.81,4900.0,29.5666,29.6174,29.5666,29.5666,4900.0
2009-11-04 15:25:00,40.86,40.86,40.84,40.84,200.0,29.6029,29.6029,29.5884,29.5884,200.0
2009-11-04 15:30:00,40.81,40.81,40.72,40.72,400.0,29.5666,29.5666,29.5014,29.5014,400.0
2009-11-04 15:35:00,40.76,40.76,40.76,40.76,100.0,29.5304,29.5304,29.5304,29.5304,100.0
2009-11-04 15:40:00,40.56,40.56,40.56,40.56,400.0,29.3855,29.3855,29.3855,29.3855,400.0
2009-11-04 15:45:00,40.57,40.57,40.52,40.52,24000.0,29.3928,29.3928,29.3565,29.3565,24000.0
2009-11-04 15:50:00,40.57,40.58,40.44,40.53,9800.0,29.3928,29.4,29.2986,29.3638,9800.0
2009-11-04 15:55:00,40.56,40.56,40.43,40.43,10100.0,29.3855,29.3855,29.2913,29.2913,10100.0
2009-11-05 09:30:00,40.65,40.65,40.65,40.65,1800.0,29.4507,29.4507,29.4507,29.4507,1800.0
2009-11-05 09:35:00,40.65,40.65,40.65,40.65,0.0,29.4507,29.4507,29.4507,29.4507,0.0
2009-11-05 09:40:00,40.65,40.65,40.65,40.65,0.0,29.4507,29.4507,29.4507,29.4507,0.0
2009-11-05 09:45:00,40.74,40.86,40.71,40.86,700.0,29.5159,29.6029,29.4942,29.6029,700.0
2009-11-05 09:50:00,40.94,41.02,40.94,41.01,3700.0,29.6608,29.7188,29.6608,29.7115,3700.0
2009-11-05 09:55:00,40.96,40.96,40.94,40.95,1100.0,29.6753,29.6753,29.6608,29.6681,1100.0
2009-11-05 10:00:00,41.02,41.02,40.99,41.02,800.0,29.7188,29.7188,29.697,29.7188,800.0
2009-11-05 10:05:00,41.02,41.02,41.02,41.02,0.0,29.7188,29.7188,29.7188,29.7188,0.0
2009-11-05 10:10:00,41.02,41.02,41.02,41.02,0.0,29.7188,29.7188,29.7188,29.7188,0.0
2009-11-05 10:15:00,41.02,41.02,41.02,41.02,0.0,29.7188,29.7188,29.7188,29.7188,0.0
2009-11-05 10:20:00,40.95,40.95,40.95,40.95,200.0,29.6681,29.6681,29.6681,29.6681,200.0
2009-11-05 10:25:00,40.95,40.95,40.95,40.95,0.0,29.6681,29.6681,29.6681,29.6681,0.0
2009-11-05 10:30:00,40.95,40.95,40.95,40.95,0.0,29.6681,29.6681,29.6681,29.6681,0.0
2009-11-05 10:35:00,41.13,41.13,41.13,41.13,700.0,29.7985,29.7985,29.7985,29.7985,700.0
2009-11-05 10:40:00,41.13,41.13,41.13,41.13,0.0,29.7985,29.7985,29.7985,29.7985,0.0
2009-11-05 10:45:00,41.13,41.13,41.13,41.13,0.0,29.7985,29.7985,29.7985,29.7985,0.0
2009-11-05 10:50:00,41.13,41.13,41.13,41.13,0.0,29.7985,29.7985,29.7985,29.7985,0.0
2009-11-05 10:55:00,41.13,41.13,41.13,41.13,0.0,29.7985,29.7985,29.7985,29.7985,0.0
2009-11-05 11:00:00,41.14,41.14,41.14,41.14,200.0,29.8057,29.8057,29.8057,29.8057,200.0
2009-11-05 11:05:00,41.14,41.14,41.14,41.14,2100.0,29.8057,29.8057,29.8057,29.8057,2100.0
2009-11-05 11:10:00,41.14,41.14,41.14,41.14,0.0,29.8057,29.8057,29.8057,29.8057,0.0
2009-11-05 11:15:00,41.14,41.14,41.14,41.14,0.0,29.8057,29.8057,29.8057,29.8057,0.0
2009-11-05 11:20:00,41.14,41.14,41.14,41.14,0.0,29.8057,29.8057,29.8057,29.8057,0.0
2009-11-05 11:25:00,41.14,41.14,41.14,41.14,0.0,29.8057,29.8057,29.8057,29.8057,0.0
2009-11-05 11:30:00,41.14,41.14,41.14,41.14,0.0,29.8057,29.8057,29.8057,29.8057,0.0
2009-11-05 11:35:00,41.14,41.14,41.14,41.14,0.0,29.8057,29.8057,29.8057,29.8057,0.0
2009-11-05 11:40:00,41.14,41.14,41.14,41.14,0.0,29.8057,29.8057,29.8057,29.8057,0.0
2009-11-05 11:45:00,41.14,41.14,41.14,41.14,0.0,29.8057,29.8057,29.8057,29.8057,0.0
2009-11-05 11:50:00,40.98,40.98,40.95,40.95,9100.0,29.6898,29.6898,29.6681,29.6681,9100.0
2009-11-05 11:55:00,40.95,40.97,40.95,40.96,3300.0,29.6681,29.6826,29.6681,29.6753,3300.0
2009-11-05 12:00:00,40.96,40.96,40.96,40.96,0.0,29.6753,29.6753,29.6753,29.6753,0.0
2009-11-05 12:05:00,40.96,40.96,40.96,40.96,0.0,29.6753,29.6753,29.6753,29.6753,0.0
2009-11-05 12:10:00,40.96,40.96,40.96,40.96,0.0,29.6753,29.6753,29.6753,29.6753,0.0
2009-11-05 12:15:00,40.96,40.96,40.96,40.96,0.0,29.6753,29.6753,29.6753,29.6753,0.0
2009-11-05 12:20:00,40.96,40.96,40.96,40.96,0.0,29.6753,29.6753,29.6753,29.6753,0.0
2009-11-05 12:25:00,41.02,41.02,41.02,41.02,100.0,29.7188,29.7188,29.7188,29.7188,100.0
2009-11-05 12:30:00,41.02,41.02,41.02,41.02,0.0,29.7188,29.7188,29.7188,29.7188,0.0
2009-11-05 12:35:00,41.01,41.01,41.01,41.01,300.0,29.7115,29.7115,29.7115,29.7115,300.0
2009-11-05 12:40:00,41.01,41.01,41.01,41.01,0.0,29.7115,29.7115,29.7115,29.7115,0.0
2009-11-05 12:45:00,41.01,41.01,41.01,41.01,0.0,29.7115,29.7115,29.7115,29.7115,0.0
2009-11-05 12:50:00,41.01,41.01,41.01,41.01,0.0,29.7115,29.7115,29.7115,29.7115,0.0
2009-11-05 12:55:00,41.02,41.02,41.02,41.02,1700.0,29.7188,29.7188,29.7188,29.7188,1700.0
2009-11-05 13:00:00,41.02,41.02,41.02,41.02,0.0,29.7188,29.7188,29.7188,29.7188,0.0
2009-11-05 13:05:00,41.02,41.02,41.02,41.02,0.0,29.7188,29.7188,29.7188,29.7188,0.0
2009-11-05 13:10:00,41.02,41.02,41.02,41.02,0.0,29.7188,29.7188,29.7188,29.7188,0.0
2009-11-05 13:15:00,41.02,41.02,41.02,41.02,0.0,29.7188,29.7188,29.7188,29.7188,0.0
2009-11-05 13:20:00,41.02,41.02,41.02,41.02,0.0,29.7188,29.7188,29.7188,29.7188,0.0
2009-11-05 13:25:00,41.02,41.02,41.02,41.02,0.0,29.7188,29.7188,29.7188,29.7188,0.0
2009-11-05 13:30:00,41.1,41.1,41.1,41.1,300.0,29.7767,29.7767,29.7767,29.7767,300.0
2009-11-05 13:35:00,41.1,41.1,41.1,41.1,0.0,29.7767,29.7767,29.7767,29.7767,0.0
2009-11-05 13:40:00,41.1,41.1,41.1,41.1,0.0,29.7767,29.7767,29.7767,29.7767,0.0
2009-11-05 13:45:00,41.1,41.1,41.1,41.1,0.0,29.7767,29.7767,29.7767,29.7767,0.0
2009-11-05 13:50:00,41.13,41.14,41.09,41.14,4100.0,29.7985,29.8057,29.7695,29.8057,4100.0
2009-11-05 13:55:00,41.14,41.14,41.14,41.14,0.0,29.8057,29.8057,29.8057,29.8057,0.0
2009-11-05 14:00:00,41.14,41.14,41.14,41.14,0.0,29.8057,29.8057,29.8057,29.8057,0.0
2009-11-05 14:05:00,41.14,41.14,41.14,41.14,0.0,29.8057,29.8057,29.8057,29.8057,0.0
2009-11-05 14:10:00,41.14,41.14,41.14,41.14,0.0,29.8057,29.8057,29.8057,29.8057,0.0
2009-11-05 14:15:00,41.14,41.14,41.14,41.14,0.0,29.8057,29.8057,29.8057,29.8057,0.0
2009-11-05 14:20:00,41.14,41.14,41.14,41.14,0.0,29.8057,29.8057,29.8057,29.8057,0.0
2009-11-05 14:25:00,41.14,41.14,41.14,41.14,0.0,29.8057,29.8057,29.8057,29.8057,0.0
2009-11-05 14:30:00,41.14,41.14,41.14,41.14,0.0,29.8057,29.8057,29.8057,29.8057,0.0
2009-11-05 14:35:00,41.14,41.14,41.14,41.14,0.0,29.8057,29.8057,29.8057,29.8057,0.0
2009-11-05 14:40:00,41.14,41.14,41.14,41.14,0.0,29.8057,29.8057,29.8057,29.8057,0.0
2009-11-05 14:45:00,41.14,41.14,41.14,41.14,0.0,29.8057,29.8057,29.8057,29.8057,0.0
2009-11-05 14:50:00,41.12,41.12,41.12,41.12,200.0,29.7912,29.7912,29.7912,29.7912,200.0
2009-11-05 14:55:00,41.15,41.15,41.15,41.15,100.0,29.813,29.813,29.813,29.813,100.0
2009-11-05 15:00:00,41.15,41.15,41.15,41.15,0.0,29.813,29.813,29.813,29.813,0.0
2009-11-05 15:05:00,41.15,41.15,41.15,41.15,0.0,29.813,29.813,29.813,29.813,0.0
2009-11-05 15:10:00,41.15,41.15,41.15,41.15,0.0,29.813,29.813,29.813,29.813,0.0
2009-11-05 15:15:00,41.15,41.15,41.15,41.15,0.0,29.813,29.813,29.813,29.813,0.0
2009-11-05 15:20:00,41.17,41.19,41.17,41.19,200.0,29.8275,29.8419,29.8275,29.8419,200.0
2009-11-05 15:25:00,41.17,41.17,41.12,41.15,2800.0,29.8275,29.8275,29.7912,29.813,2800.0
2009-11-05 15:30:00,41.15,41.15,41.15,41.15,0.0,29.813,29.813,29.813,29.813,0.0
2009-11-05 15:35:00,41.15,41.15,41.15,41.15,0.0,29.813,29.813,29.813,29.813,0.0
2009-11-05 15:40:00,41.15,41.15,41.11,41.15,2000.0,29.813,29.813,29.784,29.813,2000.0
2009-11-05 15:45:00,41.12,41.12,41.12,41.12,600.0,29.7912,29.7912,29.7912,29.7912,600.0
2009-11-05 15:50:00,41.12,41.18,41.12,41.17,800.0,29.7912,29.8347,29.7912,29.8275,800.0
2009-11-05 15:55:00,41.17,41.2,41.17,41.2,2100.0,29.8275,29.8492,29.8275,29.8492,2100.0
2009-11-06 09:30:00,41.06,41.06,40.89,40.89,3600.0,29.7478,29.7478,29.6246,29.6246,3600.0
2009-11-06 09:35:00,40.96,40.96,40.96,40.96,800.0,29.6753,29.6753,29.6753,29.6753,800.0
2009-11-06 09:40:00,41.01,41.22,41.01,41.22,2300.0,29.7115,29.8637,29.7115,29.8637,2300.0
2009-11-06 09:45:00,41.2,41.32,41.2,41.32,1400.0,29.8492,29.9361,29.8492,29.9361,1400.0
2009-11-06 09:50:00,41.19,41.19,41.17,41.17,3100.0,29.8419,29.8419,29.8275,29.8275,3100.0
2009-11-06 09:55:00,41.17,41.17,41.17,41.17,0.0,29.8275,29.8275,29.8275,29.8275,0.0
2009-11-06 10:00:00,41.31,41.36,41.31,41.36,2400.0,29.9289,29.9651,29.9289,29.9651,2400.0
2009-11-06 10:05:00,41.36,41.36,41.36,41.36,0.0,29.9651,29.9651,29.9651,29.9651,0.0
2009-11-06 10:10:00,41.32,41.32,41.31,41.31,1000.0,29.9361,29.9361,29.9289,29.9289,1000.0
2009-11-06 10:15:00,41.22,41.22,41.22,41.22,200.0,29.8637,29.8637,29.8637,29.8637,200.0
2009-11-06 10:20:00,41.22,41.22,41.22,41.22,0.0,29.8637,29.8637,29.8637,29.8637,0.0
2009-11-06 10:25:00,41.22,41.22,41.22,41.22,0.0,29.8637,29.8637,29.8637,29.8637,0.0
2009-11-06 10:30:00,40.98,41.02,40.98,41.02,1000.0,29.6898,29.7188,29.6898,29.7188,1000.0
2009-11-06 10:35:00,41.01,41.02,41.0,41.02,1400.0,29.7115,29.7188,29.7043,29.7188,1400.0
2009-11-06 10:40:00,41.0,41.0,41.0,41.0,300.0,29.7043,29.7043,29.7043,29.7043,300.0
2009-11-06 10:45:00,40.95,41.05,40.95,41.04,700.0,29.6681,29.7405,29.6681,29.7333,700.0
2009-11-06 10:50:00,41.0,41.03,41.0,41.03,400.0,29.7043,29.726,29.7043,29.726,400.0
2009-11-06 10:55:00,41.03,41.03,41.03,41.03,0.0,29.726,29.726,29.726,29.726,0.0
2009-11-06 11:00:00,41.03,41.03,41.03,41.03,0.0,29.726,29.726,29.726,29.726,0.0
2009-11-06 11:05:00,41.09,41.12,41.09,41.12,800.0,29.7695,29.7912,29.7695,29.7912,800.0
2009-11-06 11:10:00,41.17,41.17,41.13,41.13,2200.0,29.8275,29.8275,29.7985,29.7985,2200.0
2009-11-06 11:15:00,41.13,41.13,41.13,41.13,0.0,29.7985,29.7985,29.7985,29.7985,0.0
2009-11-06 11:20:00,41.11,41.11,41.11,41.11,100.0,29.784,29.784,29.784,29.784,100.0
2009-11-06 11:25:00,41.08,41.08,41.08,41.08,200.0,29.7622,29.7622,29.7622,29.7622,200.0
2009-11-06 11:30:00,41.09,41.11,41.09,41.11,200.0,29.7695,29.784,29.7695,29.784,200.0
2009-11-06 11:35:00,41.11,41.11,41.11,41.11,0.0,29.784,29.784,29.784,29.784,0.0
2009-11-06 11:40:00,41.12,41.13,41.12,41.13,400.0,29.7912,29.7985,29.7912,29.7985,400.0
2009-11-06 11:45:00,41.13,41.13,41.13,41.13,0.0,29.7985,29.7985,29.7985,29.7985,0.0
2009-11-06 11:50:00,41.13,41.13,41.13,41.13,0.0,29.7985,29.7985,29.7985,29.7985,0.0
2009-11-06 11:55:00,41.13,41.13,41.13,41.13,0.0,29.7985,29.7985,29.7985,29.7985,0.0
2009-11-06 12:00:00,41.13,41.13,41.13,41.13,0.0,29.7985,29.7985,29.7985,29.7985,0.0
2009-11-06 12:05:00,41.13,41.13,41.13,41.13,0.0,29.7985,29.7985,29.7985,29.7985,0.0
2009-11-06 12:10:00,41.13,41.13,41.13,41.13,0.0,29.7985,29.7985,29.7985,29.7985,0.0
2009-11-06 12:15:00,41.25,41.28,41.25,41.28,3100.0,29.8854,29.9071,29.8854,29.9071,3100.0
2009-11-06 12:20:00,41.28,41.28,41.28,41.28,0.0,29.9071,29.9071,29.9071,29.9071,0.0
2009-11-06 12:25:00,41.26,41.26,41.26,41.26,100.0,29.8927,29.8927,29.8927,29.8927,100.0
2009-11-06 12:30:00,41.28,41.28,41.28,41.28,100.0,29.9071,29.9071,29.9071,29.9071,100.0
2009-11-06 12:35:00,41.29,41.29,41.21,41.21,1000.0,29.9144,29.9144,29.8564,29.8564,1000.0
2009-11-06 12:40:00,41.21,41.21,41.21,41.21,0.0,29.8564,29.8564,29.8564,29.8564,0.0
2009-11-06 12:45:00,41.21,41.21,41.21,41.21,0.0,29.8564,29.8564,29.8564,29.8564,0.0
2009-11-06 12:50:00,41.21,41.21,41.21,41.21,0.0,29.8564,29.8564,29.8564,29.8564,0.0
2009-11-06 12:55:00,41.21,41.21,41.21,41.21,0.0,29.8564,29.8564,29.8564,29.8564,0.0
2009-11-06 13:00:00,41.21,41.21,41.21,41.21,0.0,29.8564,29.8564,29.8564,29.8564,0.0
2009-11-06 13:05:00,41.21,41.21,41.21,41.21,0.0,29.8564,29.8564,29.8564,29.8564,0.0
2009-11-06 13:10:00,41.21,41.21,41.21,41.21,0.0,29.8564,29.8564,29.8564,29.8564,0.0
2009-11-06 13:15:00,41.21,41.21,41.21,41.21,0.0,29.8564,29.8564,29.8564,29.8564,0.0
2009-11-06 13:20:00,41.21,41.21,41.21,41.21,0.0,29.8564,29.8564,29.8564,29.8564,0.0
2009-11-06 13:25:00,41.22,41.22,41.22,41.22,100.0,29.8637,29.8637,29.8637,29.8637,100.0
2009-11-06 13:30:00,41.22,41.22,41.22,41.22,0.0,29.8637,29.8637,29.8637,29.8637,0.0
2009-11-06 13:35:00,41.22,41.22,41.22,41.22,0.0,29.8637,29.8637,29.8637,29.8637,0.0
2009-11-06 13:40:00,41.22,41.22,41.22,41.22,0.0,29.8637,29.8637,29.8637,29.8637,0.0
2009-11-06 13:45:00,41.22,41.22,41.22,41.22,0.0,29.8637,29.8637,29.8637,29.8637,0.0
2009-11-06 13:50:00,41.22,41.22,41.22,41.22,0.0,29.8637,29.8637,29.8637,29.8637,0.0
2009-11-06 13:55:00,41.22,41.22,41.21,41.21,200.0,29.8637,29.8637,29.8564,29.8564,200.0
2009-11-06 14:00:00,41.21,41.21,41.21,41.21,0.0,29.8564,29.8564,29.8564,29.8564,0.0
2009-11-06 14:05:00,41.21,41.21,41.21,41.21,0.0,29.8564,29.8564,29.8564,29.8564,0.0
2009-11-06 14:10:00,41.21,41.21,41.21,41.21,0.0,29.8564,29.8564,29.8564,29.8564,0.0
2009-11-06 14:15:00,41.2,41.2,41.2,41.2,400.0,29.8492,29.8492,29.8492,29.8492,400.0
2009-11-06 14:20:00,41.2,41.2,41.2,41.2,0.0,29.8492,29.8492,29.8492,29.8492,0.0
2009-11-06 14:25:00,41.23,41.23,41.21,41.21,2400.0,29.8709,29.8709,29.8564,29.8564,2400.0
2009-11-06 14:30:00,41.21,41.21,41.21,41.21,0.0,29.8564,29.8564,29.8564,29.8564,0.0
2009-11-06 14:35:00,41.23,41.23,41.23,41.23,100.0,29.8709,29.8709,29.8709,29.8709,100.0
2009-11-06 14:40:00,41.23,41.23,41.23,41.23,0.0,29.8709,29.8709,29.8709,29.8709,0.0
2009-11-06 14:45:00,41.23,41.23,41.23,41.23,0.0,29.8709,29.8709,29.8709,29.8709,0.0
2009-11-06 14:50:00,41.22,41.22,41.21,41.22,4900.0,29.8637,29.8637,29.8564,29.8637,4900.0
2009-11-06 14:55:00,41.17,41.17,41.17,41.17,100.0,29.8275,29.8275,29.8275,29.8275,100.0
2009-11-06 15:00:00,41.14,41.14,41.14,41.14,100.0,29.8057,29.8057,29.8057,29.8057,100.0
2009-11-06 15:05:00,41.14,41.14,41.14,41.14,0.0,29.8057,29.8057,29.8057,29.8057,0.0
2009-11-06 15:10:00,41.14,41.14,41.14,41.14,0.0,29.8057,29.8057,29.8057,29.8057,0.0
2009-11-06 15:15:00,41.1,41.1,41.06,41.06,3800.0,29.7767,29.7767,29.7478,29.7478,3800.0
2009-11-06 15:20:00,41.06,41.06,41.06,41.06,0.0,29.7478,29.7478,29.7478,29.7478,0.0
2009-11-06 15:25:00,41.06,41.06,41.06,41.06,0.0,29.7478,29.7478,29.7478,29.7478,0.0
2009-11-06 15:30:00,41.23,41.23,41.23,41.23,100.0,29.8709,29.8709,29.8709,29.8709,100.0
2009-11-06 15:35:00,41.23,41.23,41.23,41.23,0.0,29.8709,29.8709,29.8709,29.8709,0.0
2009-11-06 15:40:00,41.22,41.22,41.18,41.21,2200.0,29.8637,29.8637,29.8347,29.8564,2200.0
2009-11-06 15:45:00,41.18,41.18,41.18,41.18,100.0,29.8347,29.8347,29.8347,29.8347,100.0
2009-11-06 15:50:00,41.21,41.26,41.21,41.26,1200.0,29.8564,29.8927,29.8564,29.8927,1200.0
2009-11-06 15:55:00,41.27,41.28,41.27,41.28,1600.0,29.8999,29.9071,29.8999,29.9071,1600.0
2009-11-09 09:30:00,42.0,42.0,41.88,41.88,22300.0,30.4288,30.4288,30.3418,30.3418,22300.0
2009-11-09 09:35:00,41.86,41.86,41.86,41.86,300.0,30.3274,30.3274,30.3274,30.3274,300.0
2009-11-09 09:40:00,41.98,42.01,41.98,42.01,600.0,30.4143,30.436,30.4143,30.436,600.0
2009-11-09 09:45:00,41.96,41.96,41.95,41.95,500.0,30.3998,30.3998,30.3926,30.3926,500.0
2009-11-09 09:50:00,42.0,42.06,42.0,42.06,8500.0,30.4288,30.4723,30.4288,30.4723,8500.0
2009-11-09 09:55:00,42.01,42.01,41.98,41.98,5000.0,30.436,30.436,30.4143,30.4143,5000.0
2009-11-09 10:00:00,42.01,42.05,42.01,42.05,1100.0,30.436,30.465,30.436,30.465,1100.0
2009-11-09 10:05:00,42.1,42.13,42.1,42.11,9800.0,30.5012,30.523,30.5012,30.5085,9800.0
2009-11-09 10:10:00,42.11,42.11,42.11,42.11,0.0,30.5085,30.5085,30.5085,30.5085,0.0
2009-11-09 10:15:00,42.1,42.1,42.1,42.1,100.0,30.5012,30.5012,30.5012,30.5012,100.0
2009-11-09 10:20:00,42.13,42.13,42.06,42.06,2000.0,30.523,30.523,30.4723,30.4723,2000.0
2009-11-09 10:25:00,42.06,42.06,42.06,42.06,0.0,30.4723,30.4723,30.4723,30.4723,0.0
2009-11-09 10:30:00,42.07,42.07,42.07,42.07,100.0,30.4795,30.4795,30.4795,30.4795,100.0
2009-11-09 10:35:00,42.07,42.07,42.07,42.07,0.0,30.4795,30.4795,30.4795,30.4795,0.0
2009-11-09 10:40:00,42.06,42.09,42.06,42.09,8200.0,30.4723,30.494,30.4723,30.494,8200.0
2009-11-09 10:45:00,42.09,42.09,42.09,42.09,0.0,30.494,30.494,30.494,30.494,0.0
2009-11-09 10:50:00,42.08,42.08,42.08,42.08,500.0,30.4867,30.4867,30.4867,30.4867,500.0
2009-11-09 10:55:00,42.12,42.12,42.12,42.12,200.0,30.5157,30.5157,30.5157,30.5157,200.0
2009-11-09 11:00:00,42.12,42.12,42.12,42.12,0.0,30.5157,30.5157,30.5157,30.5157,0.0
2009-11-09 11:05:00,42.08,42.08,42.08,42.08,1200.0,30.4867,30.4867,30.4867,30.4867,1200.0
2009-11-09 11:10:00,42.12,42.12,42.12,42.12,200.0,30.5157,30.5157,30.5157,30.5157,200.0
2009-11-09 11:15:00,42.12,42.12,42.12,42.12,400.0,30.5157,30.5157,30.5157,30.5157,400.0
2009-11-09 11:20:00,42.12,42.12,42.12,42.12,0.0,30.5157,30.5157,30.5157,30.5157,0.0
2009-11-09 11:25:00,42.15,42.16,42.15,42.16,200.0,30.5375,30.5447,30.5375,30.5447,200.0
2009-11-09 11:30:00,42.16,42.16,42.16,42.16,0.0,30.5447,30.5447,30.5447,30.5447,0.0
2009-11-09 11:35:00,42.19,42.19,42.17,42.17,400.0,30.5664,30.5664,30.5519,30.5519,400.0
2009-11-09 11:40:00,42.17,42.17,42.17,42.17,100.0,30.5519,30.5519,30.5519,30.5519,100.0
2009-11-09 11:45:00,42.17,42.17,42.17,42.17,0.0,30.5519,30.5519,30.5519,30.5519,0.0
2009-11-09 11:50:00,42.17,42.17,42.17,42.17,0.0,30.5519,30.5519,30.5519,30.5519,0.0
2009-11-09 11:55:00,42.17,42.17,42.17,42.17,0.0,30.5519,30.5519,30.5519,30.5519,0.0
2009-11-09 12:00:00,42.17,42.17,42.17,42.17,0.0,30.5519,30.5519,30.5519,30.5519,0.0
2009-11-09 12:05:00,42.18,42.18,42.18,42.18,100.0,30.5592,30.5592,30.5592,30.5592,100.0
2009-11-09 12:10:00,42.18,42.18,42.18,42.18,0.0,30.5592,30.5592,30.5592,30.5592,0.0
2009-11-09 12:15:00,42.18,42.18,42.18,42.18,0.0,30.5592,30.5592,30.5592,30.5592,0.0
2009-11-09 12:20:00,42.18,42.18,42.18,42.18,0.0,30.5592,30.5592,30.5592,30.5592,0.0
2009-11-09 12:25:00,42.22,42.22,42.21,42.21,900.0,30.5882,30.5882,30.5809,30.5809,900.0
2009-11-09 12:30:00,42.21,42.21,42.21,42.21,0.0,30.5809,30.5809,30.5809,30.5809,0.0
2009-11-09 12:35:00,42.21,42.21,42.21,42.21,0.0,30.5809,30.5809,30.5809,30.5809,0.0
2009-11-09 12:40:00,42.21,42.21,42.21,42.21,0.0,30.5809,30.5809,30.5809,30.5809,0.0
2009-11-09 12:45:00,42.21,42.21,42.21,42.21,2000.0,30.5809,30.5809,30.5809,30.5809,2000.0
2009-11-09 12:50:00,42.19,42.19,42.18,42.18,200.0,30.5664,30.5664,30.5592,30.5592,200.0
2009-11-09 12:55:00,42.2,42.23,42.2,42.22,5700.0,30.5737,30.5954,30.5737,30.5882,5700.0
2009-11-09 13:00:00,42.22,42.22,42.22,42.22,0.0,30.5882,30.5882,30.5882,30.5882,0.0
2009-11-09 13:05:00,42.25,42.25,42.25,42.25,300.0,30.6099,30.6099,30.6099,30.6099,300.0
2009-11-09 13:10:00,42.25,42.25,42.25,42.25,0.0,30.6099,30.6099,30.6099,30.6099,0.0
2009-11-09 13:15:00,42.19,42.19,42.19,42.19,200.0,30.5664,30.5664,30.5664,30.5664,200.0
2009-11-09 13:20:00,42.19,42.19,42.19,42.19,0.0,30.5664,30.5664,30.5664,30.5664,0.0
2009-11-09 13:25:00,42.19,42.19,42.19,42.19,0.0,30.5664,30.5664,30.5664,30.5664,0.0
2009-11-09 13:30:00,42.19,42.19,42.18,42.18,1000.0,30.5664,30.5664,30.5592,30.5592,1000.0
2009-11-09 13:35:00,42.17,42.26,42.17,42.26,300.0,30.5519,30.6172,30.5519,30.6172,300.0
2009-11-09 13:40:00,42.26,42.26,42.26,42.26,100.0,30.6172,30.6172,30.6172,30.6172,100.0
2009-11-09 13:45:00,42.25,42.25,42.25,42.25,100.0,30.6099,30.6099,30.6099,30.6099,100.0
2009-11-09 13:50:00,42.25,42.25,42.25,42.25,0.0,30.6099,30.6099,30.6099,30.6099,0.0
2009-11-09 13:55:00,42.25,42.25,42.25,42.25,0.0,30.6099,30.6099,30.6099,30.6099,0.0
2009-11-09 14:00:00,42.25,42.25,42.25,42.25,0.0,30.6099,30.6099,30.6099,30.6099,0.0
2009-11-09 14:05:00,42.25,42.25,42.25,42.25,0.0,30.6099,30.6099,30.6099,30.6099,0.0
2009-11-09 14:10:00,42.25,42.25,42.25,42.25,0.0,30.6099,30.6099,30.6099,30.6099,0.0
2009-11-09 14:15:00,42.25,42.25,42.25,42.25,0.0,30.6099,30.6099,30.6099,30.6099,0.0
2009-11-09 14:20:00,42.25,42.25,42.25,42.25,0.0,30.6099,30.6099,30.6099,30.6099,0.0
2009-11-09 14:25:00,42.25,42.25,42.25,42.25,0.0,30.6099,30.6099,30.6099,30.6099,0.0
2009-11-09 14:30:00,42.29,42.29,42.29,42.29,100.0,30.6389,30.6389,30.6389,30.6389,100.0
2009-11-09 14:35:00,42.29,42.29,42.29,42.29,0.0,30.6389,30.6389,30.6389,30.6389,0.0
2009-11-09 14:40:00,42.29,42.29,42.29,42.29,0.0,30.6389,30.6389,30.6389,30.6389,0.0
2009-11-09 14:45:00,42.35,42.35,42.35,42.35,100.0,30.6824,30.6824,30.6824,30.6824,100.0
2009-11-09 14:50:00,42.35,42.35,42.35,42.35,0.0,30.6824,30.6824,30.6824,30.6824,0.0
2009-11-09 14:55:00,42.36,42.36,42.36,42.36,100.0,30.6896,30.6896,30.6896,30.6896,100.0
2009-11-09 15:00:00,42.36,42.36,42.36,42.36,0.0,30.6896,30.6896,30.6896,30.6896,0.0
2009-11-09 15:05:00,42.36,42.36,42.36,42.36,0.0,30.6896,30.6896,30.6896,30.6896,0.0
2009-11-09 15:10:00,42.36,42.36,42.36,42.36,0.0,30.6896,30.6896,30.6896,30.6896,0.0
2009-11-09 15:15:00,42.35,42.35,42.35,42.35,100.0,30.6824,30.6824,30.6824,30.6824,100.0
2009-11-09 15:20:00,42.35,42.35,42.35,42.35,0.0,30.6824,30.6824,30.6824,30.6824,0.0
2009-11-09 15:25:00,42.33,42.33,42.33,42.33,200.0,30.6679,30.6679,30.6679,30.6679,200.0
2009-11-09 15:30:00,42.29,42.29,42.29,42.29,100.0,30.6389,30.6389,30.6389,30.6389,100.0
2009-11-09 15:35:00,42.29,42.29,42.29,42.29,0.0,30.6389,30.6389,30.6389,30.6389,0.0
2009-11-09 15:40:00,42.3,42.31,42.3,42.31,300.0,30.6461,30.6534,30.6461,30.6534,300.0
2009-11-09 15:45:00,42.32,42.34,42.32,42.34,2600.0,30.6606,30.6751,30.6606,30.6751,2600.0
2009-11-09 15:50:00,42.33,42.36,42.33,42.36,400.0,30.6679,30.6896,30.6679,30.6896,400.0
2009-11-09 15:55:00,42.36,42.4,42.36,42.4,800.0,30.6896,30.7186,30.6896,30.7186,800.0
2009-11-10 09:30:00,42.17,42.17,41.85,42.11,7300.0,30.5519,30.5519,30.3201,30.5085,7300.0
2009-11-10 09:35:00,42.2,42.2,42.19,42.19,600.0,30.5737,30.5737,30.5664,30.5664,600.0
2009-11-10 09:40:00,42.19,42.19,42.19,42.19,0.0,30.5664,30.5664,30.5664,30.5664,0.0
2009-11-10 09:45:00,42.19,42.19,42.19,42.19,0.0,30.5664,30.5664,30.5664,30.5664,0.0
2009-11-10 09:50:00,42.26,42.32,42.26,42.32,500.0,30.6172,30.6606,30.6172,30.6606,500.0
2009-11-10 09:55:00,42.31,42.32,42.31,42.32,2500.0,30.6534,30.6606,30.6534,30.6606,2500.0
2009-11-10 10:00:00,42.32,42.32,42.32,42.32,0.0,30.6606,30.6606,30.6606,30.6606,0.0
2009-11-10 10:05:00,42.24,42.26,42.24,42.26,1700.0,30.6027,30.6172,30.6027,30.6172,1700.0
2009-11-10 10:10:00,42.27,42.27,42.27,42.27,1000.0,30.6244,30.6244,30.6244,30.6244,1000.0
2009-11-10 10:15:00,42.27,42.27,42.27,42.27,0.0,30.6244,30.6244,30.6244,30.6244,0.0
2009-11-10 10:20:00,42.33,42.34,42.33,42.34,300.0,30.6679,30.6751,30.6679,30.6751,300.0
2009-11-10 10:25:00,42.34,42.34,42.34,42.34,0.0,30.6751,30.6751,30.6751,30.6751,0.0
2009-11-10 10:30:00,42.34,42.34,42.34,42.34,0.0,30.6751,30.6751,30.6751,30.6751,0.0
2009-11-10 10:35:00,42.34,42.34,42.34,42.34,0.0,30.6751,30.6751,30.6751,30.6751,0.0
2009-11-10 10:40:00,42.34,42.34,42.34,42.34,0.0,30.6751,30.6751,30.6751,30.6751,0.0
2009-11-10 10:45:00,42.22,42.22,42.21,42.21,1400.0,30.5882,30.5882,30.5809,30.5809,1400.0
2009-11-10 10:50:00,42.2,42.2,42.15,42.15,1400.0,30.5737,30.5737,30.5375,30.5375,1400.0
2009-11-10 10:55:00,42.14,42.16,42.14,42.16,400.0,30.5302,30.5447,30.5302,30.5447,400.0
2009-11-10 11:00:00,42.16,42.16,42.16,42.16,0.0,30.5447,30.5447,30.5447,30.5447,0.0
2009-11-10 11:05:00,42.1,42.1,42.1,42.1,300.0,30.5012,30.5012,30.5012,30.5012,300.0
2009-11-10 11:10:00,42.07,42.07,42.06,42.06,600.0,30.4795,30.4795,30.4723,30.4723,600.0
2009-11-10 11:15:00,42.08,42.08,42.08,42.08,200.0,30.4867,30.4867,30.4867,30.4867,200.0
2009-11-10 11:20:00,42.08,42.08,42.08,42.08,0.0,30.4867,30.4867,30.4867,30.4867,0.0
2009-11-10 11:25:00,42.08,42.08,42.08,42.08,0.0,30.4867,30.4867,30.4867,30.4867,0.0
2009-11-10 11:30:00,42.11,42.11,42.1,42.1,300.0,30.5085,30.5085,30.5012,30.5012,300.0
2009-11-10 11:35:00,42.09,42.17,42.09,42.17,1200.0,30.494,30.5519,30.494,30.5519,1200.0
2009-11-10 11:40:00,42.17,42.17,42.17,42.17,200.0,30.5519,30.5519,30.5519,30.5519,200.0
2009-11-10 11:45:00,42.17,42.17,42.17,42.17,0.0,30.5519,30.5519,30.5519,30.5519,0.0
2009-11-10 11:50:00,42.19,42.19,42.19,42.19,100.0,30.5664,30.5664,30.5664,30.5664,100.0
2009-11-10 11:55:00,42.15,42.15,42.15,42.15,600.0,30.5375,30.5375,30.5375,30.5375,600.0
2009-11-10 12:00:00,42.07,42.13,42.07,42.13,2300.0,30.4795,30.523,30.4795,30.523,2300.0
2009-11-10 12:05:00,42.13,42.13,42.13,42.13,0.0,30.523,30.523,30.523,30.523,0.0
2009-11-10 12:10:00,42.13,42.13,42.13,42.13,200.0,30.523,30.523,30.523,30.523,200.0
2009-11-10 12:15:00,42.13,42.13,42.13,42.13,0.0,30.523,30.523,30.523,30.523,0.0
2009-11-10 12:20:00,42.13,42.13,42.13,42.13,0.0,30.523,30.523,30.523,30.523,0.0
2009-11-10 12:25:00,42.07,42.07,42.04,42.04,900.0,30.4795,30.4795,30.4578,30.4578,900.0
2009-11-10 12:30:00,42.01,42.03,42.0,42.01,800.0,30.436,30.4505,30.4288,30.436,800.0
2009-11-10 12:35:00,42.01,42.01,42.01,42.01,0.0,30.436,30.436,30.436,30.436,0.0
2009-11-10 12:40:00,42.01,42.01,42.0,42.0,200.0,30.436,30.436,30.4288,30.4288,200.0
2009-11-10 12:45:00,42.01,42.02,42.01,42.02,300.0,30.436,30.4433,30.436,30.4433,300.0
2009-11-10 12:50:00,42.02,42.02,42.02,42.02,0.0,30.4433,30.4433,30.4433,30.4433,0.0
2009-11-10 12:55:00,42.07,42.09,42.07,42.09,900.0,30.4795,30.494,30.4795,30.494,900.0
2009-11-10 13:00:00,42.09,42.09,42.09,42.09,0.0,30.494,30.494,30.494,30.494,0.0
2009-11-10 13:05:00,42.09,42.09,42.09,42.09,0.0,30.494,30.494,30.494,30.494,0.0
2009-11-10 13:10:00,42.07,42.07,42.07,42.07,100.0,30.4795,30.4795,30.4795,30.4795,100.0
2009-11-10 13:15:00,42.08,42.08,42.08,42.08,100.0,30.4867,30.4867,30.4867,30.4867,100.0
2009-11-10 13:20:00,42.08,42.08,42.08,42.08,200.0,30.4867,30.4867,30.4867,30.4867,200.0
2009-11-10 13:25:00,42.08,42.08,42.08,42.08,0.0,30.4867,30.4867,30.4867,30.4867,0.0
2009-11-10 13:30:00,42.08,42.08,42.08,42.08,0.0,30.4867,30.4867,30.4867,30.4867,0.0
2009-11-10 13:35:00,42.11,42.11,42.08,42.08,200.0,30.5085,30.5085,30.4867,30.4867,200.0
2009-11-10 13:40:00,42.08,42.08,42.08,42.08,0.0,30.4867,30.4867,30.4867,30.4867,0.0
2009-11-10 13:45:00,42.06,42.06,42.06,42.06,100.0,30.4723,30.4723,30.4723,30.4723,100.0
2009-11-10 13:50:00,42.06,42.06,42.06,42.06,0.0,30.4723,30.4723,30.4723,30.4723,0.0
2009-11-10 13:55:00,42.12,42.12,42.12,42.12,100.0,30.5157,30.5157,30.5157,30.5157,100.0
2009-11-10 14:00:00,42.15,42.16,42.15,42.15,1000.0,30.5375,30.5447,30.5375,30.5375,1000.0
2009-11-10 14:05:00,42.15,42.15,42.15,42.15,0.0,30.5375,30.5375,30.5375,30.5375,0.0
2009-11-10 14:10:00,42.17,42.17,42.17,42.17,200.0,30.5519,30.5519,30.5519,30.5519,200.0
2009-11-10 14:15:00,42.16,42.16,42.16,42.16,100.0,30.5447,30.5447,30.5447,30.5447,100.0
2009-11-10 14:20:00,42.16,42.16,42.16,42.16,0.0,30.5447,30.5447,30.5447,30.5447,0.0
2009-11-10 14:25:00,42.16,42.16,42.16,42.16,0.0,30.5447,30.5447,30.5447,30.5447,0.0
2009-11-10 14:30:00,42.16,42.16,42.16,42.16,0.0,30.5447,30.5447,30.5447,30.5447,0.0
2009-11-10 14:35:00,42.23,42.23,42.23,42.23,100.0,30.5954,30.5954,30.5954,30.5954,100.0
2009-11-10 14:40:00,42.23,42.23,42.23,42.23,100.0,30.5954,30.5954,30.5954,30.5954,100.0
2009-11-10 14:45:00,42.26,42.26,42.26,42.26,800.0,30.6172,30.6172,30.6172,30.6172,800.0
2009-11-10 14:50:00,42.26,42.26,42.26,42.26,0.0,30.6172,30.6172,30.6172,30.6172,0.0
2009-11-10 14:55:00,42.28,42.28,42.28,42.28,100.0,30.6316,30.6316,30.6316,30.6316,100.0
2009-11-10 15:00:00,42.28,42.28,42.28,42.28,0.0,30.6316,30.6316,30.6316,30.6316,0.0
2009-11-10 15:05:00,42.28,42.28,42.28,42.28,0.0,30.6316,30.6316,30.6316,30.6316,0.0
2009-11-10 15:10:00,42.28,42.28,42.27,42.27,2500.0,30.6316,30.6316,30.6244,30.6244,2500.0
2009-11-10 15:15:00,42.24,42.32,42.24,42.32,400.0,30.6027,30.6606,30.6027,30.6606,400.0
2009-11-10 15:20:00,42.31,42.33,42.31,42.33,8800.0,30.6534,30.6679,30.6534,30.6679,8800.0
2009-11-10 15:25:00,42.33,42.33,42.33,42.33,0.0,30.6679,30.6679,30.6679,30.6679,0.0
2009-11-10 15:30:00,42.3,42.32,42.3,42.32,25500.0,30.6461,30.6606,30.6461,30.6606,25500.0
2009-11-10 15:35:00,42.29,42.29,42.29,42.29,100.0,30.6389,30.6389,30.6389,30.6389,100.0
2009-11-10 15:40:00,42.29,42.29,42.29,42.29,0.0,30.6389,30.6389,30.6389,30.6389,0.0
2009-11-10 15:45:00,42.26,42.26,42.26,42.26,900.0,30.6172,30.6172,30.6172,30.6172,900.0
2009-11-10 15:50:00,42.26,42.27,42.26,42.27,3000.0,30.6172,30.6244,30.6172,30.6244,3000.0
2009-11-10 15:55:00,42.27,42.28,42.27,42.28,400.0,30.6244,30.6316,30.6244,30.6316,400.0
2009-11-11 09:30:00,42.52,42.61,42.52,42.59,8200.0,30.8055,30.8707,30.8055,30.8562,8200.0
2009-11-11 09:35:00,42.58,42.62,42.55,42.61,15600.0,30.849,30.878,30.8273,30.8707,15600.0
2009-11-11 09:40:00,42.61,42.61,42.58,42.59,7000.0,30.8707,30.8707,30.849,30.8562,7000.0
2009-11-11 09:45:00,42.59,42.6,42.51,42.57,21500.0,30.8562,30.8635,30.7983,30.8417,21500.0
2009-11-11 09:50:00,42.55,42.57,42.54,42.56,10900.0,30.8273,30.8417,30.82,30.8345,10900.0
2009-11-11 09:55:00,42.53,42.67,42.53,42.65,8100.0,30.8128,30.9142,30.8128,30.8997,8100.0
2009-11-11 10:00:00,42.7,42.7,42.64,42.69,7700.0,30.9359,30.9359,30.8925,30.9287,7700.0
2009-11-11 10:05:00,42.66,42.72,42.66,42.68,8300.0,30.907,30.9504,30.907,30.9214,8300.0
2009-11-11 10:10:00,42.72,42.76,42.7,42.75,6700.0,30.9504,30.9794,30.9359,30.9722,6700.0
2009-11-11 10:15:00,42.79,42.79,42.75,42.75,19200.0,31.0011,31.0011,30.9722,30.9722,19200.0
2009-11-11 10:20:00,42.78,42.8,42.74,42.8,8300.0,30.9939,31.0084,30.9649,31.0084,8300.0
2009-11-11 10:25:00,42.76,42.8,42.72,42.73,6500.0,30.9794,31.0084,30.9504,30.9577,6500.0
2009-11-11 10:30:00,42.73,42.73,42.69,42.69,6200.0,30.9577,30.9577,30.9287,30.9287,6200.0
2009-11-11 10:35:00,42.7,42.7,42.67,42.67,7400.0,30.9359,30.9359,30.9142,30.9142,7400.0
2009-11-11 10:40:00,42.67,42.68,42.59,42.59,36300.0,30.9142,30.9214,30.8562,30.8562,36300.0
2009-11-11 10:45:00,42.58,42.58,42.48,42.54,9000.0,30.849,30.849,30.7765,30.82,9000.0
2009-11-11 10:50:00,42.51,42.53,42.39,42.43,6100.0,30.7983,30.8128,30.7113,30.7403,6100.0
2009-11-11 10:55:00,42.46,42.46,42.42,42.45,5600.0,30.7621,30.7621,30.7331,30.7548,5600.0
2009-11-11 11:00:00,42.46,42.49,42.46,42.49,6100.0,30.7621,30.7838,30.7621,30.7838,6100.0
2009-11-11 11:05:00,42.47,42.5,42.36,42.36,8300.0,30.7693,30.791,30.6896,30.6896,8300.0
2009-11-11 11:10:00,42.33,42.42,42.33,42.38,11000.0,30.6679,30.7331,30.6679,30.7041,11000.0
2009-11-11 11:15:00,42.36,42.42,42.25,42.42,14400.0,30.6896,30.7331,30.6099,30.7331,14400.0
2009-11-11 11:20:00,42.39,42.43,42.3,42.4,212200.0,30.7113,30.7403,30.6461,30.7186,212200.0
2009-11-11 11:25:00,42.41,42.42,42.34,42.42,7200.0,30.7258,30.7331,30.6751,30.7331,7200.0
2009-11-11 11:30:00,42.41,42.45,42.4,42.43,6600.0,30.7258,30.7548,30.7186,30.7403,6600.0
2009-11-11 11:35:00,42.45,42.51,42.45,42.49,2500.0,30.7548,30.7983,30.7548,30.7838,2500.0
2009-11-11 11:40:00,42.49,42.51,42.47,42.51,2700.0,30.7838,30.7983,30.7693,30.7983,2700.0
2009-11-11 11:45:00,42.48,42.51,42.46,42.46,8300.0,30.7765,30.7983,30.7621,30.7621,8300.0
2009-11-11 11:50:00,42.42,42.42,42.31,42.37,146800.0,30.7331,30.7331,30.6534,30.6968,146800.0
2009-11-11 11:55:00,42.35,42.39,42.32,42.38,4200.0,30.6824,30.7113,30.6606,30.7041,4200.0
2009-11-11 12:00:00,42.37,42.38,42.35,42.36,3500.0,30.6968,30.7041,30.6824,30.6896,3500.0
2009-11-11 12:05:00,42.35,42.37,42.34,42.37,1100.0,30.6824,30.6968,30.6751,30.6968,1100.0
2009-11-11 12:10:00,42.4,42.41,42.38,42.39,1200.0,30.7186,30.7258,30.7041,30.7113,1200.0
2009-11-11 12:15:00,42.4,42.4,42.37,42.37,3600.0,30.7186,30.7186,30.6968,30.6968,3600.0
2009-11-11 12:20:00,42.37,42.37,42.37,42.37,900.0,30.6968,30.6968,30.6968,30.6968,900.0
2009-11-11 12:25:00,42.39,42.39,42.39,42.39,300.0,30.7113,30.7113,30.7113,30.7113,300.0
2009-11-11 12:30:00,42.43,42.46,42.43,42.46,3100.0,30.7403,30.7621,30.7403,30.7621,3100.0
2009-11-11 12:35:00,42.5,42.5,42.5,42.5,800.0,30.791,30.791,30.791,30.791,800.0
2009-11-11 12:40:00,42.46,42.46,42.46,42.46,1300.0,30.7621,30.7621,30.7621,30.7621,1300.0
2009-11-11 12:45:00,42.45,42.45,42.44,42.44,4400.0,30.7548,30.7548,30.7476,30.7476,4400.0
2009-11-11 12:50:00,42.44,42.44,42.44,42.44,1000.0,30.7476,30.7476,30.7476,30.7476,1000.0
2009-11-11 12:55:00,42.45,42.45,42.4,42.4,3800.0,30.7548,30.7548,30.7186,30.7186,3800.0
2009-11-11 13:00:00,42.39,42.39,42.39,42.39,6800.0,30.7113,30.7113,30.7113,30.7113,6800.0
2009-11-11 13:05:00,42.42,42.42,42.42,42.42,800.0,30.7331,30.7331,30.7331,30.7331,800.0
2009-11-11 13:10:00,42.42,42.44,42.42,42.44,1800.0,30.7331,30.7476,30.7331,30.7476,1800.0
2009-11-11 13:15:00,42.44,42.44,42.44,42.44,0.0,30.7476,30.7476,30.7476,30.7476,0.0
2009-11-11 13:20:00,42.45,42.45,42.45,42.45,800.0,30.7548,30.7548,30.7548,30.7548,800.0
2009-11-11 13:25:00,42.45,42.45,42.4,42.4,7500.0,30.7548,30.7548,30.7186,30.7186,7500.0
2009-11-11 13:30:00,42.4,42.42,42.4,42.42,1500.0,30.7186,30.7331,30.7186,30.7331,1500.0
2009-11-11 13:35:00,42.39,42.39,42.39,42.39,800.0,30.7113,30.7113,30.7113,30.7113,800.0
2009-11-11 13:40:00,42.31,42.31,42.31,42.31,800.0,30.6534,30.6534,30.6534,30.6534,800.0
2009-11-11 13:45:00,42.31,42.31,42.31,42.31,0.0,30.6534,30.6534,30.6534,30.6534,0.0
2009-11-11 13:50:00,42.31,42.31,42.31,42.31,800.0,30.6534,30.6534,30.6534,30.6534,800.0
2009-11-11 13:55:00,42.31,42.31,42.3,42.3,1000.0,30.6534,30.6534,30.6461,30.6461,1000.0
2009-11-11 14:00:00,42.35,42.35,42.35,42.35,800.0,30.6824,30.6824,30.6824,30.6824,800.0
2009-11-11 14:05:00,42.38,42.38,42.37,42.37,900.0,30.7041,30.7041,30.6968,30.6968,900.0
2009-11-11 14:10:00,42.38,42.38,42.38,42.38,900.0,30.7041,30.7041,30.7041,30.7041,900.0
2009-11-11 14:15:00,42.38,42.38,42.35,42.38,3900.0,30.7041,30.7041,30.6824,30.7041,3900.0
2009-11-11 14:20:00,42.38,42.38,42.38,42.38,800.0,30.7041,30.7041,30.7041,30.7041,800.0
2009-11-11 14:25:00,42.39,42.39,42.39,42.39,800.0,30.7113,30.7113,30.7113,30.7113,800.0
2009-11-11 14:30:00,42.4,42.42,42.4,42.42,1200.0,30.7186,30.7331,30.7186,30.7331,1200.0
2009-11-11 14:35:00,42.4,42.42,42.4,42.42,1800.0,30.7186,30.7331,30.7186,30.7331,1800.0
2009-11-11 14:40:00,42.42,42.42,42.37,42.37,600.0,30.7331,30.7331,30.6968,30.6968,600.0
2009-11-11 14:45:00,42.38,42.4,42.38,42.4,1200.0,30.7041,30.7186,30.7041,30.7186,1200.0
2009-11-11 14:50:00,42.43,42.46,42.42,42.42,1700.0,30.7403,30.7621,30.7331,30.7331,1700.0
2009-11-11 14:55:00,42.43,42.43,42.43,42.43,800.0,30.7403,30.7403,30.7403,30.7403,800.0
2009-11-11 15:00:00,42.41,42.42,42.41,42.41,2000.0,30.7258,30.7331,30.7258,30.7258,2000.0
2009-11-11 15:05:00,42.41,42.44,42.41,42.44,2000.0,30.7258,30.7476,30.7258,30.7476,2000.0
2009-11-11 15:10:00,42.37,42.38,42.36,42.38,1300.0,30.6968,30.7041,30.6896,30.7041,1300.0
2009-11-11 15:15:00,42.38,42.38,42.33,42.37,4300.0,30.7041,30.7041,30.6679,30.6968,4300.0
2009-11-11 15:20:00,42.38,42.38,42.38,42.38,800.0,30.7041,30.7041,30.7041,30.7041,800.0
2009-11-11 15:25:00,42.4,42.44,42.36,42.44,2500.0,30.7186,30.7476,30.6896,30.7476,2500.0
2009-11-11 15:30:00,42.47,42.47,42.47,42.47,800.0,30.7693,30.7693,30.7693,30.7693,800.0
2009-11-11 15:35:00,42.46,42.46,42.39,42.44,1700.0,30.7621,30.7621,30.7113,30.7476,1700.0
2009-11-11 15:40:00,42.44,42.44,42.43,42.44,1700.0,30.7476,30.7476,30.7403,30.7476,1700.0
2009-11-11 15:45:00,42.41,42.43,42.39,42.39,2700.0,30.7258,30.7403,30.7113,30.7113,2700.0
2009-11-11 15:50:00,42.44,42.44,42.38,42.42,3300.0,30.7476,30.7476,30.7041,30.7331,3300.0
2009-11-11 15:55:00,42.43,42.45,42.43,42.45,4600.0,30.7403,30.7548,30.7403,30.7548,4600.0
2009-11-12 09:30:00,42.08,42.35,42.08,42.27,3100.0,30.4867,30.6824,30.4867,30.6244,3100.0
2009-11-12 09:35:00,42.26,42.28,42.26,42.28,1900.0,30.6172,30.6316,30.6172,30.6316,1900.0
2009-11-12 09:40:00,42.28,42.28,42.28,42.28,0.0,30.6316,30.6316,30.6316,30.6316,0.0
2009-11-12 09:45:00,42.2,42.26,42.18,42.26,1600.0,30.5737,30.6172,30.5592,30.6172,1600.0
2009-11-12 09:50:00,42.26,42.26,42.26,42.26,0.0,30.6172,30.6172,30.6172,30.6172,0.0
2009-11-12 09:55:00,42.26,42.26,42.26,42.26,0.0,30.6172,30.6172,30.6172,30.6172,0.0
2009-11-12 10:00:00,42.46,42.46,42.46,42.46,1900.0,30.7621,30.7621,30.7621,30.7621,1900.0
2009-11-12 10:05:00,42.46,42.46,42.46,42.46,0.0,30.7621,30.7621,30.7621,30.7621,0.0
2009-11-12 10:10:00,42.28,42.28,42.27,42.27,800.0,30.6316,30.6316,30.6244,30.6244,800.0
2009-11-12 10:15:00,42.27,42.27,42.27,42.27,600.0,30.6244,30.6244,30.6244,30.6244,600.0
2009-11-12 10:20:00,42.27,42.3,42.27,42.3,500.0,30.6244,30.6461,30.6244,30.6461,500.0
2009-11-12 10:25:00,42.3,42.3,42.3,42.3,0.0,30.6461,30.6461,30.6461,30.6461,0.0
2009-11-12 10:30:00,42.28,42.28,42.28,42.28,600.0,30.6316,30.6316,30.6316,30.6316,600.0
2009-11-12 10:35:00,42.29,42.29,42.29,42.29,200.0,30.6389,30.6389,30.6389,30.6389,200.0
2009-11-12 10:40:00,42.29,42.36,42.29,42.35,1100.0,30.6389,30.6896,30.6389,30.6824,1100.0
2009-11-12 10:45:00,42.4,42.4,42.34,42.34,200.0,30.7186,30.7186,30.6751,30.6751,200.0
2009-11-12 10:50:00,42.34,42.34,42.34,42.34,0.0,30.6751,30.6751,30.6751,30.6751,0.0
2009-11-12 10:55:00,42.29,42.31,42.29,42.29,2800.0,30.6389,30.6534,30.6389,30.6389,2800.0
2009-11-12 11:00:00,42.27,42.27,42.25,42.25,300.0,30.6244,30.6244,30.6099,30.6099,300.0
2009-11-12 11:05:00,42.14,42.14,42.14,42.14,200.0,30.5302,30.5302,30.5302,30.5302,200.0
2009-11-12 11:10:00,42.11,42.12,42.11,42.12,200.0,30.5085,30.5157,30.5085,30.5157,200.0
2009-11-12 11:15:00,42.12,42.12,42.12,42.12,0.0,30.5157,30.5157,30.5157,30.5157,0.0
2009-11-12 11:20:00,42.12,42.12,42.12,42.12,0.0,30.5157,30.5157,30.5157,30.5157,0.0
2009-11-12 11:25:00,42.1,42.13,42.09,42.09,7200.0,30.5012,30.523,30.494,30.494,7200.0
2009-11-12 11:30:00,42.0,42.04,42.0,42.04,300.0,30.4288,30.4578,30.4288,30.4578,300.0
2009-11-12 11:35:00,42.04,42.04,42.02,42.02,300.0,30.4578,30.4578,30.4433,30.4433,300.0
2009-11-12 11:40:00,42.0,42.0,42.0,42.0,500.0,30.4288,30.4288,30.4288,30.4288,500.0
2009-11-12 11:45:00,42.0,42.0,42.0,42.0,0.0,30.4288,30.4288,30.4288,30.4288,0.0
2009-11-12 11:50:00,42.0,42.0,42.0,42.0,0.0,30.4288,30.4288,30.4288,30.4288,0.0
2009-11-12 11:55:00,42.0,42.0,42.0,42.0,0.0,30.4288,30.4288,30.4288,30.4288,0.0
2009-11-12 12:00:00,42.03,42.1,42.03,42.1,800.0,30.4505,30.5012,30.4505,30.5012,800.0
2009-11-12 12:05:00,42.08,42.11,42.08,42.11,500.0,30.4867,30.5085,30.4867,30.5085,500.0
2009-11-12 12:10:00,42.1,42.1,42.1,42.1,100.0,30.5012,30.5012,30.5012,30.5012,100.0
2009-11-12 12:15:00,42.1,42.1,42.1,42.1,0.0,30.5012,30.5012,30.5012,30.5012,0.0
2009-11-12 12:20:00,42.12,42.12,42.07,42.11,600.0,30.5157,30.5157,30.4795,30.5085,600.0
2009-11-12 12:25:00,42.11,42.11,42.11,42.11,0.0,30.5085,30.5085,30.5085,30.5085,0.0
2009-11-12 12:30:00,42.11,42.11,42.11,42.11,0.0,30.5085,30.5085,30.5085,30.5085,0.0
2009-11-12 12:35:00,42.04,42.07,42.04,42.07,300.0,30.4578,30.4795,30.4578,30.4795,300.0
2009-11-12 12:40:00,42.07,42.07,42.07,42.07,0.0,30.4795,30.4795,30.4795,30.4795,0.0
2009-11-12 12:45:00,42.07,42.07,42.07,42.07,0.0,30.4795,30.4795,30.4795,30.4795,0.0
2009-11-12 12:50:00,42.09,42.09,42.09,42.09,100.0,30.494,30.494,30.494,30.494,100.0
2009-11-12 12:55:00,42.12,42.12,42.05,42.05,800.0,30.5157,30.5157,30.465,30.465,800.0
2009-11-12 13:00:00,42.05,42.05,42.05,42.05,100.0,30.465,30.465,30.465,30.465,100.0
2009-11-12 13:05:00,42.04,42.04,42.0,42.0,400.0,30.4578,30.4578,30.4288,30.4288,400.0
2009-11-12 13:10:00,42.0,42.0,42.0,42.0,0.0,30.4288,30.4288,30.4288,30.4288,0.0
2009-11-12 13:15:00,42.03,42.03,42.03,42.03,200.0,30.4505,30.4505,30.4505,30.4505,200.0
2009-11-12 13:20:00,42.03,42.03,42.03,42.03,0.0,30.4505,30.4505,30.4505,30.4505,0.0
2009-11-12 13:25:00,42.01,42.01,42.01,42.01,100.0,30.436,30.436,30.436,30.436,100.0
2009-11-12 13:30:00,41.98,42.01,41.98,42.01,600.0,30.4143,30.436,30.4143,30.436,600.0
2009-11-12 13:35:00,41.99,41.99,41.99,41.99,100.0,30.4215,30.4215,30.4215,30.4215,100.0
2009-11-12 13:40:00,42.0,42.0,42.0,42.0,100.0,30.4288,30.4288,30.4288,30.4288,100.0
2009-11-12 13:45:00,42.0,42.0,42.0,42.0,0.0,30.4288,30.4288,30.4288,30.4288,0.0
2009-11-12 13:50:00,42.0,42.0,42.0,42.0,0.0,30.4288,30.4288,30.4288,30.4288,0.0
2009-11-12 13:55:00,42.0,42.0,42.0,42.0,0.0,30.4288,30.4288,30.4288,30.4288,0.0
2009-11-12 14:00:00,42.01,42.01,42.01,42.01,100.0,30.436,30.436,30.436,30.436,100.0
2009-11-12 14:05:00,42.06,42.06,42.06,42.06,100.0,30.4723,30.4723,30.4723,30.4723,100.0
2009-11-12 14:10:00,42.08,42.12,42.08,42.12,1000.0,30.4867,30.5157,30.4867,30.5157,1000.0
2009-11-12 14:15:00,42.12,42.12,42.12,42.12,0.0,30.5157,30.5157,30.5157,30.5157,0.0
2009-11-12 14:20:00,42.12,42.12,42.12,42.12,0.0,30.5157,30.5157,30.5157,30.5157,0.0
2009-11-12 14:25:00,42.12,42.12,42.12,42.12,0.0,30.5157,30.5157,30.5157,30.5157,0.0
2009-11-12 14:30:00,42.03,42.03,42.03,42.03,200.0,30.4505,30.4505,30.4505,30.4505,200.0
2009-11-12 14:35:00,42.03,42.03,42.03,42.03,0.0,30.4505,30.4505,30.4505,30.4505,0.0
2009-11-12 14:40:00,41.99,41.99,41.99,41.99,500.0,30.4215,30.4215,30.4215,30.4215,500.0
2009-11-12 14:45:00,41.95,41.95,41.95,41.95,200.0,30.3926,30.3926,30.3926,30.3926,200.0
2009-11-12 14:50:00,41.92,41.92,41.92,41.92,200.0,30.3708,30.3708,30.3708,30.3708,200.0
2009-11-12 14:55:00,41.95,41.95,41.92,41.92,1500.0,30.3926,30.3926,30.3708,30.3708,1500.0
2009-11-12 15:00:00,41.95,41.95,41.92,41.92,300.0,30.3926,30.3926,30.3708,30.3708,300.0
2009-11-12 15:05:00,41.89,41.89,41.89,41.89,300.0,30.3491,30.3491,30.3491,30.3491,300.0
2009-11-12 15:10:00,41.88,41.88,41.88,41.88,100.0,30.3418,30.3418,30.3418,30.3418,100.0
2009-11-12 15:15:00,41.92,41.92,41.91,41.91,1000.0,30.3708,30.3708,30.3636,30.3636,1000.0
2009-11-12 15:20:00,41.9,41.92,41.9,41.91,1200.0,30.3563,30.3708,30.3563,30.3636,1200.0
2009-11-12 15:25:00,41.91,41.91,41.91,41.91,100.0,30.3636,30.3636,30.3636,30.3636,100.0
2009-11-12 15:30:00,41.85,41.87,41.85,41.87,700.0,30.3201,30.3346,30.3201,30.3346,700.0
2009-11-12 15:35:00,41.9,41.91,41.9,41.91,300.0,30.3563,30.3636,30.3563,30.3636,300.0
2009-11-12 15:40:00,41.77,41.81,41.77,41.81,400.0,30.2622,30.2911,30.2622,30.2911,400.0
2009-11-12 15:45:00,41.81,41.84,41.81,41.84,300.0,30.2911,30.3129,30.2911,30.3129,300.0
2009-11-12 15:50:00,41.85,41.87,41.85,41.86,2000.0,30.3201,30.3346,30.3201,30.3274,2000.0
2009-11-12 15:55:00,41.89,41.91,41.83,41.83,17500.0,30.3491,30.3636,30.3056,30.3056,17500.0
2009-11-13 09:30:00,42.03,42.1,41.98,42.01,28800.0,30.4505,30.5012,30.4143,30.436,28800.0
2009-11-13 09:35:00,42.02,42.03,41.93,42.02,38100.0,30.4433,30.4505,30.3781,30.4433,38100.0
2009-11-13 09:40:00,41.99,42.06,41.93,42.01,21900.0,30.4215,30.4723,30.3781,30.436,21900.0
2009-11-13 09:45:00,42.01,42.05,42.0,42.05,8400.0,30.436,30.465,30.4288,30.465,8400.0
2009-11-13 09:50:00,42.05,42.05,41.99,41.99,400.0,30.465,30.465,30.4215,30.4215,400.0
2009-11-13 09:55:00,41.94,41.94,41.79,41.87,7100.0,30.3853,30.3853,30.2766,30.3346,7100.0
2009-11-13 10:00:00,41.83,41.88,41.82,41.88,800.0,30.3056,30.3418,30.2984,30.3418,800.0
2009-11-13 10:05:00,41.91,42.0,41.89,41.96,8400.0,30.3636,30.4288,30.3491,30.3998,8400.0
2009-11-13 10:10:00,41.94,41.94,41.93,41.93,400.0,30.3853,30.3853,30.3781,30.3781,400.0
2009-11-13 10:15:00,41.94,42.0,41.94,42.0,600.0,30.3853,30.4288,30.3853,30.4288,600.0
2009-11-13 10:20:00,42.02,42.07,42.02,42.06,3800.0,30.4433,30.4795,30.4433,30.4723,3800.0
2009-11-13 10:25:00,42.01,42.01,42.0,42.0,500.0,30.436,30.436,30.4288,30.4288,500.0
2009-11-13 10:30:00,42.0,42.0,42.0,42.0,2100.0,30.4288,30.4288,30.4288,30.4288,2100.0
2009-11-13 10:35:00,42.07,42.07,42.07,42.07,100.0,30.4795,30.4795,30.4795,30.4795,100.0
2009-11-13 10:40:00,42.1,42.1,42.1,42.1,1000.0,30.5012,30.5012,30.5012,30.5012,1000.0
2009-11-13 10:45:00,42.15,42.15,42.15,42.15,3400.0,30.5375,30.5375,30.5375,30.5375,3400.0
2009-11-13 10:50:00,42.15,42.15,42.15,42.15,0.0,30.5375,30.5375,30.5375,30.5375,0.0
2009-11-13 10:55:00,42.15,42.15,42.15,42.15,0.0,30.5375,30.5375,30.5375,30.5375,0.0
2009-11-13 11:00:00,42.15,42.15,42.15,42.15,0.0,30.5375,30.5375,30.5375,30.5375,0.0
2009-11-13 11:05:00,42.23,42.24,42.23,42.24,6000.0,30.5954,30.6027,30.5954,30.6027,6000.0
2009-11-13 11:10:00,42.21,42.21,42.2,42.2,1100.0,30.5809,30.5809,30.5737,30.5737,1100.0
2009-11-13 11:15:00,42.18,42.18,42.18,42.18,100.0,30.5592,30.5592,30.5592,30.5592,100.0
2009-11-13 11:20:00,42.21,42.21,42.21,42.21,100.0,30.5809,30.5809,30.5809,30.5809,100.0
2009-11-13 11:25:00,42.24,42.24,42.24,42.24,4100.0,30.6027,30.6027,30.6027,30.6027,4100.0
2009-11-13 11:30:00,42.24,42.24,42.24,42.24,0.0,30.6027,30.6027,30.6027,30.6027,0.0
2009-11-13 11:35:00,42.24,42.24,42.24,42.24,0.0,30.6027,30.6027,30.6027,30.6027,0.0
2009-11-13 11:40:00,42.24,42.24,42.23,42.23,400.0,30.6027,30.6027,30.5954,30.5954,400.0
2009-11-13 11:45:00,42.18,42.18,42.18,42.18,100.0,30.5592,30.5592,30.5592,30.5592,100.0
2009-11-13 11:50:00,42.18,42.18,42.18,42.18,0.0,30.5592,30.5592,30.5592,30.5592,0.0
2009-11-13 11:55:00,42.19,42.19,42.17,42.17,400.0,30.5664,30.5664,30.5519,30.5519,400.0
2009-11-13 12:00:00,42.27,42.27,42.27,42.27,100.0,30.6244,30.6244,30.6244,30.6244,100.0
2009-11-13 12:05:00,42.27,42.27,42.27,42.27,0.0,30.6244,30.6244,30.6244,30.6244,0.0
2009-11-13 12:10:00,42.28,42.28,42.28,42.28,100.0,30.6316,30.6316,30.6316,30.6316,100.0
2009-11-13 12:15:00,42.36,42.37,42.36,42.37,300.0,30.6896,30.6968,30.6896,30.6968,300.0
2009-11-13 12:20:00,42.37,42.37,42.37,42.37,0.0,30.6968,30.6968,30.6968,30.6968,0.0
2009-11-13 12:25:00,42.37,42.37,42.37,42.37,0.0,30.6968,30.6968,30.6968,30.6968,0.0
2009-11-13 12:30:00,42.37,42.37,42.37,42.37,0.0,30.6968,30.6968,30.6968,30.6968,0.0
2009-11-13 12:35:00,42.37,42.37,42.37,42.37,0.0,30.6968,30.6968,30.6968,30.6968,0.0
2009-11-13 12:40:00,42.39,42.39,42.38,42.38,4700.0,30.7113,30.7113,30.7041,30.7041,4700.0
2009-11-13 12:45:00,42.38,42.38,42.38,42.38,0.0,30.7041,30.7041,30.7041,30.7041,0.0
2009-11-13 12:50:00,42.4,42.4,42.4,42.4,100.0,30.7186,30.7186,30.7186,30.7186,100.0
2009-11-13 12:55:00,42.35,42.35,42.35,42.35,900.0,30.6824,30.6824,30.6824,30.6824,900.0
2009-11-13 13:00:00,42.35,42.35,42.35,42.35,0.0,30.6824,30.6824,30.6824,30.6824,0.0
2009-11-13 13:05:00,42.35,42.35,42.35,42.35,0.0,30.6824,30.6824,30.6824,30.6824,0.0
2009-11-13 13:10:00,42.35,42.35,42.35,42.35,0.0,30.6824,30.6824,30.6824,30.6824,0.0
2009-11-13 13:15:00,42.35,42.35,42.35,42.35,100.0,30.6824,30.6824,30.6824,30.6824,100.0
2009-11-13 13:20:00,42.36,42.37,42.36,42.37,300.0,30.6896,30.6968,30.6896,30.6968,300.0
2009-11-13 13:25:00,42.37,42.37,42.37,42.37,0.0,30.6968,30.6968,30.6968,30.6968,0.0
2009-11-13 13:30:00,42.37,42.37,42.37,42.37,0.0,30.6968,30.6968,30.6968,30.6968,0.0
2009-11-13 13:35:00,42.37,42.37,42.37,42.37,200.0,30.6968,30.6968,30.6968,30.6968,200.0
2009-11-13 13:40:00,42.37,42.37,42.36,42.36,2000.0,30.6968,30.6968,30.6896,30.6896,2000.0
2009-11-13 13:45:00,42.33,42.33,42.33,42.33,100.0,30.6679,30.6679,30.6679,30.6679,100.0
2009-11-13 13:50:00,42.3,42.32,42.3,42.31,900.0,30.6461,30.6606,30.6461,30.6534,900.0
2009-11-13 13:55:00,42.31,42.31,42.31,42.31,0.0,30.6534,30.6534,30.6534,30.6534,0.0
2009-11-13 14:00:00,42.3,42.31,42.3,42.31,1000.0,30.6461,30.6534,30.6461,30.6534,1000.0
2009-11-13 14:05:00,42.31,42.31,42.31,42.31,0.0,30.6534,30.6534,30.6534,30.6534,0.0
2009-11-13 14:10:00,42.31,42.31,42.31,42.31,0.0,30.6534,30.6534,30.6534,30.6534,0.0
2009-11-13 14:15:00,42.31,42.31,42.31,42.31,0.0,30.6534,30.6534,30.6534,30.6534,0.0
2009-11-13 14:20:00,42.31,42.31,42.31,42.31,0.0,30.6534,30.6534,30.6534,30.6534,0.0
2009-11-13 14:25:00,42.22,42.22,42.22,42.22,400.0,30.5882,30.5882,30.5882,30.5882,400.0
2009-11-13 14:30:00,42.22,42.22,42.22,42.22,100.0,30.5882,30.5882,30.5882,30.5882,100.0
2009-11-13 14:35:00,42.22,42.22,42.22,42.22,0.0,30.5882,30.5882,30.5882,30.5882,0.0
2009-11-13 14:40:00,42.19,42.19,42.15,42.15,1100.0,30.5664,30.5664,30.5375,30.5375,1100.0
2009-11-13 14:45:00,42.16,42.19,42.16,42.19,2300.0,30.5447,30.5664,30.5447,30.5664,2300.0
2009-11-13 14:50:00,42.15,42.15,42.14,42.14,300.0,30.5375,30.5375,30.5302,30.5302,300.0
2009-11-13 14:55:00,42.14,42.14,42.14,42.14,0.0,30.5302,30.5302,30.5302,30.5302,0.0
2009-11-13 15:00:00,42.05,42.05,42.05,42.05,100.0,30.465,30.465,30.465,30.465,100.0
2009-11-13 15:05:00,42.11,42.11,42.11,42.11,100.0,30.5085,30.5085,30.5085,30.5085,100.0
2009-11-13 15:10:00,42.17,42.21,42.17,42.17,12100.0,30.5519,30.5809,30.5519,30.5519,12100.0
2009-11-13 15:15:00,42.18,42.2,42.18,42.2,500.0,30.5592,30.5737,30.5592,30.5737,500.0
2009-11-13 15:20:00,42.17,42.21,42.17,42.18,1300.0,30.5519,30.5809,30.5519,30.5592,1300.0
2009-11-13 15:25:00,42.18,42.18,42.18,42.18,0.0,30.5592,30.5592,30.5592,30.5592,0.0
2009-11-13 15:30:00,42.18,42.18,42.18,42.18,0.0,30.5592,30.5592,30.5592,30.5592,0.0
2009-11-13 15:35:00,42.25,42.25,42.25,42.25,400.0,30.6099,30.6099,30.6099,30.6099,400.0
2009-11-13 15:40:00,42.25,42.27,42.25,42.27,1400.0,30.6099,30.6244,30.6099,30.6244,1400.0
2009-11-13 15:45:00,42.27,42.27,42.27,42.27,0.0,30.6244,30.6244,30.6244,30.6244,0.0
2009-11-13 15:50:00,42.29,42.29,42.29,42.29,100.0,30.6389,30.6389,30.6389,30.6389,100.0
2009-11-13 15:55:00,42.27,42.3,42.24,42.3,500.0,30.6244,30.6461,30.6027,30.6461,500.0
2009-11-16 09:30:00,42.78,42.78,42.68,42.68,4900.0,30.9939,30.9939,30.9214,30.9214,4900.0
2009-11-16 09:35:00,42.76,42.76,42.76,42.76,100.0,30.9794,30.9794,30.9794,30.9794,100.0
2009-11-16 09:40:00,42.76,42.86,42.76,42.86,2000.0,30.9794,31.0519,30.9794,31.0519,2000.0
2009-11-16 09:45:00,42.89,42.89,42.87,42.87,5700.0,31.0736,31.0736,31.0591,31.0591,5700.0
2009-11-16 09:50:00,42.87,42.87,42.87,42.87,0.0,31.0591,31.0591,31.0591,31.0591,0.0
2009-11-16 09:55:00,42.93,42.93,42.92,42.92,1200.0,31.1026,31.1026,31.0953,31.0953,1200.0
2009-11-16 10:00:00,42.92,42.92,42.92,42.92,0.0,31.0953,31.0953,31.0953,31.0953,0.0
2009-11-16 10:05:00,43.0,43.0,43.0,43.0,200.0,31.1533,31.1533,31.1533,31.1533,200.0
2009-11-16 10:10:00,43.0,43.0,43.0,43.0,0.0,31.1533,31.1533,31.1533,31.1533,0.0
2009-11-16 10:15:00,43.01,43.01,42.99,42.99,400.0,31.1605,31.1605,31.146,31.146,400.0
2009-11-16 10:20:00,42.99,42.99,42.99,42.99,0.0,31.146,31.146,31.146,31.146,0.0
2009-11-16 10:25:00,43.0,43.0,42.99,42.99,400.0,31.1533,31.1533,31.146,31.146,400.0
2009-11-16 10:30:00,43.0,43.0,42.99,42.99,4900.0,31.1533,31.1533,31.146,31.146,4900.0
2009-11-16 10:35:00,42.99,42.99,42.99,42.99,0.0,31.146,31.146,31.146,31.146,0.0
2009-11-16 10:40:00,43.01,43.01,43.0,43.0,400.0,31.1605,31.1605,31.1533,31.1533,400.0
2009-11-16 10:45:00,42.99,42.99,42.99,42.99,100.0,31.146,31.146,31.146,31.146,100.0
2009-11-16 10:50:00,42.99,42.99,42.99,42.99,0.0,31.146,31.146,31.146,31.146,0.0
2009-11-16 10:55:00,42.99,42.99,42.99,42.99,0.0,31.146,31.146,31.146,31.146,0.0
2009-11-16 11:00:00,42.99,42.99,42.99,42.99,0.0,31.146,31.146,31.146,31.146,0.0
2009-11-16 11:05:00,43.0,43.0,43.0,43.0,5200.0,31.1533,31.1533,31.1533,31.1533,5200.0
2009-11-16 11:10:00,42.99,42.99,42.99,42.99,200.0,31.146,31.146,31.146,31.146,200.0
2009-11-16 11:15:00,42.99,42.99,42.99,42.99,0.0,31.146,31.146,31.146,31.146,0.0
2009-11-16 11:20:00,42.91,42.92,42.91,42.92,1700.0,31.0881,31.0953,31.0881,31.0953,1700.0
2009-11-16 11:25:00,42.92,42.92,42.92,42.92,0.0,31.0953,31.0953,31.0953,31.0953,0.0
2009-11-16 11:30:00,42.92,42.92,42.92,42.92,0.0,31.0953,31.0953,31.0953,31.0953,0.0
2009-11-16 11:35:00,42.92,42.92,42.92,42.92,0.0,31.0953,31.0953,31.0953,31.0953,0.0
2009-11-16 11:40:00,43.02,43.02,43.02,43.02,1600.0,31.1678,31.1678,31.1678,31.1678,1600.0
2009-11-16 11:45:00,43.01,43.01,43.01,43.01,200.0,31.1605,31.1605,31.1605,31.1605,200.0
2009-11-16 11:50:00,43.01,43.01,43.01,43.01,0.0,31.1605,31.1605,31.1605,31.1605,0.0
2009-11-16 11:55:00,43.01,43.01,43.01,43.01,0.0,31.1605,31.1605,31.1605,31.1605,0.0
2009-11-16 12:00:00,43.01,43.01,43.01,43.01,0.0,31.1605,31.1605,31.1605,31.1605,0.0
2009-11-16 12:05:00,43.01,43.01,43.01,43.01,0.0,31.1605,31.1605,31.1605,31.1605,0.0
2009-11-16 12:10:00,43.01,43.03,43.01,43.03,3200.0,31.1605,31.175,31.1605,31.175,3200.0
2009-11-16 12:15:00,43.0,43.0,42.9,42.93,31700.0,31.1533,31.1533,31.0808,31.1026,31700.0
2009-11-16 12:20:00,42.94,42.94,42.88,42.88,5600.0,31.1098,31.1098,31.0663,31.0663,5600.0
2009-11-16 12:25:00,42.85,42.85,42.85,42.85,900.0,31.0446,31.0446,31.0446,31.0446,900.0
2009-11-16 12:30:00,42.85,42.85,42.85,42.85,100.0,31.0446,31.0446,31.0446,31.0446,100.0
2009-11-16 12:35:00,42.9,42.91,42.9,42.91,200.0,31.0808,31.0881,31.0808,31.0881,200.0
2009-11-16 12:40:00,42.91,42.94,42.91,42.94,200.0,31.0881,31.1098,31.0881,31.1098,200.0
2009-11-16 12:45:00,42.95,42.95,42.95,42.95,100.0,31.1171,31.1171,31.1171,31.1171,100.0
2009-11-16 12:50:00,42.99,42.99,42.98,42.98,600.0,31.146,31.146,31.1388,31.1388,600.0
2009-11-16 12:55:00,42.97,43.03,42.97,43.03,1200.0,31.1315,31.175,31.1315,31.175,1200.0
2009-11-16 13:00:00,43.02,43.08,43.02,43.08,400.0,31.1678,31.2112,31.1678,31.2112,400.0
2009-11-16 13:05:00,43.02,43.07,43.02,43.07,400.0,31.1678,31.204,31.1678,31.204,400.0
2009-11-16 13:10:00,43.06,43.06,43.01,43.01,3600.0,31.1967,31.1967,31.1605,31.1605,3600.0
2009-11-16 13:15:00,42.98,43.01,42.98,43.01,200.0,31.1388,31.1605,31.1388,31.1605,200.0
2009-11-16 13:20:00,42.99,43.0,42.99,43.0,400.0,31.146,31.1533,31.146,31.1533,400.0
2009-11-16 13:25:00,43.0,43.02,43.0,43.02,400.0,31.1533,31.1678,31.1533,31.1678,400.0
2009-11-16 13:30:00,43.01,43.06,43.01,43.06,500.0,31.1605,31.1967,31.1605,31.1967,500.0
2009-11-16 13:35:00,43.03,43.06,43.03,43.06,700.0,31.175,31.1967,31.175,31.1967,700.0
2009-11-16 13:40:00,43.04,43.06,43.03,43.06,1400.0,31.1823,31.1967,31.175,31.1967,1400.0
2009-11-16 13:45:00,43.08,43.08,43.07,43.07,600.0,31.2112,31.2112,31.204,31.204,600.0
2009-11-16 13:50:00,43.07,43.07,43.07,43.07,500.0,31.204,31.204,31.204,31.204,500.0
2009-11-16 13:55:00,43.07,43.09,43.07,43.08,400.0,31.204,31.2185,31.204,31.2112,400.0
2009-11-16 14:00:00,43.1,43.12,43.1,43.12,400.0,31.2257,31.2402,31.2257,31.2402,400.0
2009-11-16 14:05:00,43.16,43.17,43.15,43.17,500.0,31.2692,31.2764,31.262,31.2764,500.0
2009-11-16 14:10:00,43.17,43.17,43.17,43.17,600.0,31.2764,31.2764,31.2764,31.2764,600.0
2009-11-16 14:15:00,43.2,43.2,43.17,43.17,700.0,31.2982,31.2982,31.2764,31.2764,700.0
2009-11-16 14:20:00,43.19,43.19,43.16,43.16,600.0,31.2909,31.2909,31.2692,31.2692,600.0
2009-11-16 14:25:00,43.16,43.17,43.16,43.16,4700.0,31.2692,31.2764,31.2692,31.2692,4700.0
2009-11-16 14:30:00,43.18,43.19,43.18,43.19,500.0,31.2837,31.2909,31.2837,31.2909,500.0
2009-11-16 14:35:00,43.17,43.18,43.16,43.16,2900.0,31.2764,31.2837,31.2692,31.2692,2900.0
2009-11-16 14:40:00,43.16,43.18,43.16,43.17,2200.0,31.2692,31.2837,31.2692,31.2764,2200.0
2009-11-16 14:45:00,43.17,43.19,43.11,43.11,4700.0,31.2764,31.2909,31.233,31.233,4700.0
2009-11-16 14:50:00,43.11,43.11,43.11,43.11,0.0,31.233,31.233,31.233,31.233,0.0
2009-11-16 14:55:00,43.03,43.03,43.03,43.03,800.0,31.175,31.175,31.175,31.175,800.0
2009-11-16 15:00:00,43.06,43.06,43.06,43.06,300.0,31.1967,31.1967,31.1967,31.1967,300.0
2009-11-16 15:05:00,43.06,43.06,43.06,43.06,0.0,31.1967,31.1967,31.1967,31.1967,0.0
2009-11-16 15:10:00,43.03,43.03,43.03,43.03,12800.0,31.175,31.175,31.175,31.175,12800.0
2009-11-16 15:15:00,42.94,42.94,42.91,42.91,300.0,31.1098,31.1098,31.0881,31.0881,300.0
2009-11-16 15:20:00,42.91,42.91,42.91,42.91,400.0,31.0881,31.0881,31.0881,31.0881,400.0
2009-11-16 15:25:00,42.91,42.91,42.91,42.91,0.0,31.0881,31.0881,31.0881,31.0881,0.0
2009-11-16 15:30:00,42.86,42.86,42.86,42.86,100.0,31.0519,31.0519,31.0519,31.0519,100.0
2009-11-16 15:35:00,42.89,42.89,42.89,42.89,100.0,31.0736,31.0736,31.0736,31.0736,100.0
2009-11-16 15:40:00,42.9,42.9,42.9,42.9,100.0,31.0808,31.0808,31.0808,31.0808,100.0
2009-11-16 15:45:00,42.91,42.91,42.91,42.91,100.0,31.0881,31.0881,31.0881,31.0881,100.0
2009-11-16 15:50:00,42.91,42.96,42.91,42.96,300.0,31.0881,31.1243,31.0881,31.1243,300.0
2009-11-16 15:55:00,42.96,43.0,42.92,43.0,2500.0,31.1243,31.1533,31.0953,31.1533,2500.0
2009-11-17 09:30:00,42.8,42.8,42.8,42.8,800.0,31.0084,31.0084,31.0084,31.0084,800.0
2009-11-17 09:35:00,42.8,42.8,42.8,42.8,0.0,31.0084,31.0084,31.0084,31.0084,0.0
2009-11-17 09:40:00,42.64,42.67,42.64,42.67,1600.0,30.8925,30.9142,30.8925,30.9142,1600.0
2009-11-17 09:45:00,42.7,42.7,42.7,42.7,300.0,30.9359,30.9359,30.9359,30.9359,300.0
2009-11-17 09:50:00,42.74,42.74,42.69,42.74,1600.0,30.9649,30.9649,30.9287,30.9649,1600.0
2009-11-17 09:55:00,42.74,42.74,42.74,42.74,600.0,30.9649,30.9649,30.9649,30.9649,600.0
2009-11-17 10:00:00,42.74,42.74,42.74,42.74,0.0,30.9649,30.9649,30.9649,30.9649,0.0
2009-11-17 10:05:00,42.65,42.65,42.6,42.6,2100.0,30.8997,30.8997,30.8635,30.8635,2100.0
2009-11-17 10:10:00,42.63,42.63,42.63,42.63,1900.0,30.8852,30.8852,30.8852,30.8852,1900.0
2009-11-17 10:15:00,42.64,42.64,42.64,42.64,300.0,30.8925,30.8925,30.8925,30.8925,300.0
2009-11-17 10:20:00,42.69,42.69,42.69,42.69,300.0,30.9287,30.9287,30.9287,30.9287,300.0
2009-11-17 10:25:00,42.72,42.72,42.72,42.72,300.0,30.9504,30.9504,30.9504,30.9504,300.0
2009-11-17 10:30:00,42.72,42.72,42.72,42.72,0.0,30.9504,30.9504,30.9504,30.9504,0.0
2009-11-17 10:35:00,42.72,42.72,42.72,42.72,0.0,30.9504,30.9504,30.9504,30.9504,0.0
2009-11-17 10:40:00,42.72,42.72,42.72,42.72,0.0,30.9504,30.9504,30.9504,30.9504,0.0
2009-11-17 10:45:00,42.72,42.72,42.72,42.72,0.0,30.9504,30.9504,30.9504,30.9504,0.0
2009-11-17 10:50:00,42.47,42.48,42.47,42.47,1200.0,30.7693,30.7765,30.7693,30.7693,1200.0
2009-11-17 10:55:00,42.47,42.47,42.47,42.47,0.0,30.7693,30.7693,30.7693,30.7693,0.0
2009-11-17 11:00:00,42.47,42.47,42.47,42.47,0.0,30.7693,30.7693,30.7693,30.7693,0.0
2009-11-17 11:05:00,42.54,42.54,42.52,42.52,1400.0,30.82,30.82,30.8055,30.8055,1400.0
2009-11-17 11:10:00,42.52,42.52,42.52,42.52,0.0,30.8055,30.8055,30.8055,30.8055,0.0
2009-11-17 11:15:00,42.5,42.51,42.5,42.5,9600.0,30.791,30.7983,30.791,30.791,9600.0
2009-11-17 11:20:00,42.5,42.52,42.45,42.52,1600.0,30.791,30.8055,30.7548,30.8055,1600.0
2009-11-17 11:25:00,42.52,42.53,42.52,42.53,300.0,30.8055,30.8128,30.8055,30.8128,300.0
2009-11-17 11:30:00,42.52,42.56,42.52,42.56,500.0,30.8055,30.8345,30.8055,30.8345,500.0
2009-11-17 11:35:00,42.6,42.6,42.6,42.6,300.0,30.8635,30.8635,30.8635,30.8635,300.0
2009-11-17 11:40:00,42.6,42.6,42.6,42.6,1600.0,30.8635,30.8635,30.8635,30.8635,1600.0
2009-11-17 11:45:00,42.49,42.49,42.48,42.48,400.0,30.7838,30.7838,30.7765,30.7765,400.0
2009-11-17 11:50:00,42.54,42.58,42.54,42.58,4100.0,30.82,30.849,30.82,30.849,4100.0
2009-11-17 11:55:00,42.58,42.58,42.57,42.57,300.0,30.849,30.849,30.8417,30.8417,300.0
2009-11-17 12:00:00,42.57,42.57,42.57,42.57,0.0,30.8417,30.8417,30.8417,30.8417,0.0
2009-11-17 12:05:00,42.59,42.6,42.59,42.6,500.0,30.8562,30.8635,30.8562,30.8635,500.0
2009-11-17 12:10:00,42.62,42.64,42.6,42.62,6300.0,30.878,30.8925,30.8635,30.878,6300.0
2009-11-17 12:15:00,42.62,42.62,42.62,42.62,0.0,30.878,30.878,30.878,30.878,0.0
2009-11-17 12:20:00,42.66,42.66,42.66,42.66,300.0,30.907,30.907,30.907,30.907,300.0
2009-11-17 12:25:00,42.65,42.65,42.65,42.65,500.0,30.8997,30.8997,30.8997,30.8997,500.0
2009-11-17 12:30:00,42.68,42.74,42.68,42.74,1200.0,30.9214,30.9649,30.9214,30.9649,1200.0
2009-11-17 12:35:00,42.75,42.75,42.73,42.73,15600.0,30.9722,30.9722,30.9577,30.9577,15600.0
2009-11-17 12:40:00,42.7,42.7,42.68,42.68,900.0,30.9359,30.9359,30.9214,30.9214,900.0
2009-11-17 12:45:00,42.68,42.68,42.68,42.68,0.0,30.9214,30.9214,30.9214,30.9214,0.0
2009-11-17 12:50:00,42.71,42.71,42.7,42.7,300.0,30.9432,30.9432,30.9359,30.9359,300.0
2009-11-17 12:55:00,42.7,42.7,42.7,42.7,500.0,30.9359,30.9359,30.9359,30.9359,500.0
2009-11-17 13:00:00,42.66,42.68,42.65,42.65,400.0,30.907,30.9214,30.8997,30.8997,400.0
2009-11-17 13:05:00,42.65,42.65,42.65,42.65,0.0,30.8997,30.8997,30.8997,30.8997,0.0
2009-11-17 13:10:00,42.7,42.7,42.7,42.7,200.0,30.9359,30.9359,30.9359,30.9359,200.0
2009-11-17 13:15:00,42.7,42.7,42.7,42.7,0.0,30.9359,30.9359,30.9359,30.9359,0.0
2009-11-17 13:20:00,42.73,42.73,42.73,42.73,100.0,30.9577,30.9577,30.9577,30.9577,100.0
2009-11-17 13:25:00,42.7,42.7,42.69,42.69,400.0,30.9359,30.9359,30.9287,30.9287,400.0
2009-11-17 13:30:00,42.7,42.7,42.7,42.7,200.0,30.9359,30.9359,30.9359,30.9359,200.0
2009-11-17 13:35:00,42.72,42.72,42.72,42.72,100.0,30.9504,30.9504,30.9504,30.9504,100.0
2009-11-17 13:40:00,42.74,42.74,42.74,42.74,200.0,30.9649,30.9649,30.9649,30.9649,200.0
2009-11-17 13:45:00,42.74,42.74,42.74,42.74,0.0,30.9649,30.9649,30.9649,30.9649,0.0
2009-11-17 13:50:00,42.76,42.76,42.75,42.75,500.0,30.9794,30.9794,30.9722,30.9722,500.0
2009-11-17 13:55:00,42.75,42.75,42.75,42.75,0.0,30.9722,30.9722,30.9722,30.9722,0.0
2009-11-17 14:00:00,42.77,42.77,42.77,42.77,700.0,30.9866,30.9866,30.9866,30.9866,700.0
2009-11-17 14:05:00,42.77,42.77,42.77,42.77,0.0,30.9866,30.9866,30.9866,30.9866,0.0
2009-11-17 14:10:00,42.77,42.77,42.77,42.77,0.0,30.9866,30.9866,30.9866,30.9866,0.0
2009-11-17 14:15:00,42.77,42.77,42.77,42.77,0.0,30.9866,30.9866,30.9866,30.9866,0.0
2009-11-17 14:20:00,42.71,42.71,42.71,42.71,800.0,30.9432,30.9432,30.9432,30.9432,800.0
2009-11-17 14:25:00,42.69,42.69,42.69,42.69,400.0,30.9287,30.9287,30.9287,30.9287,400.0
2009-11-17 14:30:00,42.69,42.69,42.69,42.69,0.0,30.9287,30.9287,30.9287,30.9287,0.0
2009-11-17 14:35:00,42.7,42.7,42.7,42.7,100.0,30.9359,30.9359,30.9359,30.9359,100.0
2009-11-17 14:40:00,42.74,42.74,42.74,42.74,300.0,30.9649,30.9649,30.9649,30.9649,300.0
2009-11-17 14:45:00,42.74,42.74,42.74,42.74,0.0,30.9649,30.9649,30.9649,30.9649,0.0
2009-11-17 14:50:00,42.69,42.7,42.67,42.67,2800.0,30.9287,30.9359,30.9142,30.9142,2800.0
2009-11-17 14:55:00,42.7,42.72,42.7,42.72,800.0,30.9359,30.9504,30.9359,30.9504,800.0
2009-11-17 15:00:00,42.74,42.74,42.73,42.74,400.0,30.9649,30.9649,30.9577,30.9649,400.0
2009-11-17 15:05:00,42.74,42.8,42.74,42.74,1400.0,30.9649,31.0084,30.9649,30.9649,1400.0
2009-11-17 15:10:00,42.74,42.74,42.74,42.74,0.0,30.9649,30.9649,30.9649,30.9649,0.0
2009-11-17 15:15:00,42.77,42.78,42.77,42.78,1000.0,30.9866,30.9939,30.9866,30.9939,1000.0
2009-11-17 15:20:00,42.78,42.8,42.78,42.8,700.0,30.9939,31.0084,30.9939,31.0084,700.0
2009-11-17 15:25:00,42.8,42.8,42.77,42.79,1100.0,31.0084,31.0084,30.9866,31.0011,1100.0
2009-11-17 15:30:00,42.79,42.84,42.79,42.84,900.0,31.0011,31.0374,31.0011,31.0374,900.0
2009-11-17 15:35:00,42.82,42.82,42.8,42.8,1100.0,31.0229,31.0229,31.0084,31.0084,1100.0
2009-11-17 15:40:00,42.82,42.84,42.82,42.84,1300.0,31.0229,31.0374,31.0229,31.0374,1300.0
2009-11-17 15:45:00,42.84,42.84,42.84,42.84,200.0,31.0374,31.0374,31.0374,31.0374,200.0
2009-11-17 15:50:00,42.89,42.89,42.88,42.88,500.0,31.0736,31.0736,31.0663,31.0663,500.0
2009-11-17 15:55:00,42.79,42.88,42.79,42.88,1500.0,31.0011,31.0663,31.0011,31.0663,1500.0
2009-11-18 09:30:00,42.89,42.89,42.8,42.8,1300.0,31.0736,31.0736,31.0084,31.0084,1300.0
2009-11-18 09:35:00,42.76,42.8,42.76,42.8,400.0,30.9794,31.0084,30.9794,31.0084,400.0
2009-11-18 09:40:00,42.82,42.82,42.82,42.82,800.0,31.0229,31.0229,31.0229,31.0229,800.0
2009-11-18 09:45:00,42.82,42.82,42.82,42.82,0.0,31.0229,31.0229,31.0229,31.0229,0.0
2009-11-18 09:50:00,42.72,42.72,42.72,42.72,100.0,30.9504,30.9504,30.9504,30.9504,100.0
2009-11-18 09:55:00,42.64,42.64,42.64,42.64,200.0,30.8925,30.8925,30.8925,30.8925,200.0
2009-11-18 10:00:00,42.61,42.63,42.61,42.61,6300.0,30.8707,30.8852,30.8707,30.8707,6300.0
2009-11-18 10:05:00,42.61,42.63,42.57,42.63,4300.0,30.8707,30.8852,30.8417,30.8852,4300.0
2009-11-18 10:10:00,42.62,42.63,42.59,42.59,5800.0,30.878,30.8852,30.8562,30.8562,5800.0
2009-11-18 10:15:00,42.56,42.58,42.56,42.58,200.0,30.8345,30.849,30.8345,30.849,200.0
2009-11-18 10:20:00,42.68,42.68,42.65,42.68,4200.0,30.9214,30.9214,30.8997,30.9214,4200.0
2009-11-18 10:25:00,42.7,42.7,42.7,42.7,200.0,30.9359,30.9359,30.9359,30.9359,200.0
2009-11-18 10:30:00,42.63,42.63,42.63,42.63,100.0,30.8852,30.8852,30.8852,30.8852,100.0
2009-11-18 10:35:00,42.73,42.73,42.73,42.73,100.0,30.9577,30.9577,30.9577,30.9577,100.0
2009-11-18 10:40:00,42.73,42.73,42.73,42.73,0.0,30.9577,30.9577,30.9577,30.9577,0.0
2009-11-18 10:45:00,42.8,42.8,42.8,42.8,100.0,31.0084,31.0084,31.0084,31.0084,100.0
2009-11-18 10:50:00,42.78,42.8,42.78,42.8,5300.0,30.9939,31.0084,30.9939,31.0084,5300.0
2009-11-18 10:55:00,42.75,42.75,42.73,42.73,200.0,30.9722,30.9722,30.9577,30.9577,200.0
2009-11-18 11:00:00,42.73,42.73,42.73,42.73,0.0,30.9577,30.9577,30.9577,30.9577,0.0
2009-11-18 11:05:00,42.73,42.73,42.73,42.73,0.0,30.9577,30.9577,30.9577,30.9577,0.0
2009-11-18 11:10:00,42.76,42.76,42.75,42.76,4600.0,30.9794,30.9794,30.9722,30.9794,4600.0
2009-11-18 11:15:00,42.72,42.72,42.72,42.72,100.0,30.9504,30.9504,30.9504,30.9504,100.0
2009-11-18 11:20:00,42.72,42.72,42.72,42.72,0.0,30.9504,30.9504,30.9504,30.9504,0.0
2009-11-18 11:25:00,42.76,42.76,42.76,42.76,100.0,30.9794,30.9794,30.9794,30.9794,100.0
2009-11-18 11:30:00,42.76,42.76,42.73,42.73,1300.0,30.9794,30.9794,30.9577,30.9577,1300.0
2009-11-18 11:35:00,42.68,42.68,42.66,42.68,1700.0,30.9214,30.9214,30.907,30.9214,1700.0
2009-11-18 11:40:00,42.69,42.71,42.69,42.71,1300.0,30.9287,30.9432,30.9287,30.9432,1300.0
2009-11-18 11:45:00,42.71,42.71,42.71,42.71,0.0,30.9432,30.9432,30.9432,30.9432,0.0
2009-11-18 11:50:00,42.75,42.75,42.75,42.75,200.0,30.9722,30.9722,30.9722,30.9722,200.0
2009-11-18 11:55:00,42.73,42.73,42.73,42.73,100.0,30.9577,30.9577,30.9577,30.9577,100.0
2009-11-18 12:00:00,42.71,42.71,42.71,42.71,400.0,30.9432,30.9432,30.9432,30.9432,400.0
2009-11-18 12:05:00,42.71,42.71,42.71,42.71,0.0,30.9432,30.9432,30.9432,30.9432,0.0
2009-11-18 12:10:00,42.75,42.75,42.72,42.72,300.0,30.9722,30.9722,30.9504,30.9504,300.0
2009-11-18 12:15:00,42.72,42.72,42.64,42.64,2900.0,30.9504,30.9504,30.8925,30.8925,2900.0
2009-11-18 12:20:00,42.64,42.66,42.64,42.66,800.0,30.8925,30.907,30.8925,30.907,800.0
2009-11-18 12:25:00,42.65,42.65,42.65,42.65,100.0,30.8997,30.8997,30.8997,30.8997,100.0
2009-11-18 12:30:00,42.68,42.68,42.68,42.68,100.0,30.9214,30.9214,30.9214,30.9214,100.0
2009-11-18 12:35:00,42.68,42.68,42.68,42.68,0.0,30.9214,30.9214,30.9214,30.9214,0.0
2009-11-18 12:40:00,42.68,42.68,42.68,42.68,0.0,30.9214,30.9214,30.9214,30.9214,0.0
2009-11-18 12:45:00,42.68,42.68,42.68,42.68,0.0,30.9214,30.9214,30.9214,30.9214,0.0
2009-11-18 12:50:00,42.66,42.71,42.66,42.71,11600.0,30.907,30.9432,30.907,30.9432,11600.0
2009-11-18 12:55:00,42.71,42.71,42.71,42.71,0.0,30.9432,30.9432,30.9432,30.9432,0.0
2009-11-18 13:00:00,42.59,42.59,42.55,42.55,200.0,30.8562,30.8562,30.8273,30.8273,200.0
2009-11-18 13:05:00,42.55,42.55,42.55,42.55,0.0,30.8273,30.8273,30.8273,30.8273,0.0
2009-11-18 13:10:00,42.62,42.62,42.6,42.6,1500.0,30.878,30.878,30.8635,30.8635,1500.0
2009-11-18 13:15:00,42.62,42.62,42.6,42.6,700.0,30.878,30.878,30.8635,30.8635,700.0
2009-11-18 13:20:00,42.55,42.55,42.55,42.55,2100.0,30.8273,30.8273,30.8273,30.8273,2100.0
2009-11-18 13:25:00,42.58,42.58,42.57,42.58,600.0,30.849,30.849,30.8417,30.849,600.0
2009-11-18 13:30:00,42.58,42.58,42.58,42.58,0.0,30.849,30.849,30.849,30.849,0.0
2009-11-18 13:35:00,42.58,42.58,42.58,42.58,0.0,30.849,30.849,30.849,30.849,0.0
2009-11-18 13:40:00,42.58,42.58,42.58,42.58,0.0,30.849,30.849,30.849,30.849,0.0
2009-11-18 13:45:00,42.58,42.58,42.58,42.58,0.0,30.849,30.849,30.849,30.849,0.0
2009-11-18 13:50:00,42.58,42.58,42.58,42.58,0.0,30.849,30.849,30.849,30.849,0.0
2009-11-18 13:55:00,42.63,42.65,42.63,42.65,800.0,30.8852,30.8997,30.8852,30.8997,800.0
2009-11-18 14:00:00,42.65,42.65,42.65,42.65,0.0,30.8997,30.8997,30.8997,30.8997,0.0
2009-11-18 14:05:00,42.62,42.69,42.62,42.69,13900.0,30.878,30.9287,30.878,30.9287,13900.0
2009-11-18 14:10:00,42.69,42.69,42.69,42.69,0.0,30.9287,30.9287,30.9287,30.9287,0.0
2009-11-18 14:15:00,42.68,42.69,42.67,42.67,800.0,30.9214,30.9287,30.9142,30.9142,800.0
2009-11-18 14:20:00,42.68,42.68,42.67,42.67,400.0,30.9214,30.9214,30.9142,30.9142,400.0
2009-11-18 14:25:00,42.67,42.67,42.67,42.67,0.0,30.9142,30.9142,30.9142,30.9142,0.0
2009-11-18 14:30:00,42.64,42.64,42.64,42.64,100.0,30.8925,30.8925,30.8925,30.8925,100.0
2009-11-18 14:35:00,42.68,42.68,42.67,42.67,5000.0,30.9214,30.9214,30.9142,30.9142,5000.0
2009-11-18 14:40:00,42.67,42.67,42.67,42.67,0.0,30.9142,30.9142,30.9142,30.9142,0.0
2009-11-18 14:45:00,42.67,42.67,42.67,42.67,0.0,30.9142,30.9142,30.9142,30.9142,0.0
2009-11-18 14:50:00,42.67,42.67,42.67,42.67,0.0,30.9142,30.9142,30.9142,30.9142,0.0
2009-11-18 14:55:00,42.6,42.6,42.6,42.6,100.0,30.8635,30.8635,30.8635,30.8635,100.0
2009-11-18 15:00:00,42.62,42.62,42.62,42.62,100.0,30.878,30.878,30.878,30.878,100.0
2009-11-18 15:05:00,42.64,42.64,42.64,42.64,400.0,30.8925,30.8925,30.8925,30.8925,400.0
2009-11-18 15:10:00,42.66,42.66,42.66,42.66,100.0,30.907,30.907,30.907,30.907,100.0
2009-11-18 15:15:00,42.69,42.72,42.69,42.7,3400.0,30.9287,30.9504,30.9287,30.9359,3400.0
2009-11-18 15:20:00,42.7,42.7,42.7,42.7,0.0,30.9359,30.9359,30.9359,30.9359,0.0
2009-11-18 15:25:00,42.72,42.72,42.7,42.7,600.0,30.9504,30.9504,30.9359,30.9359,600.0
2009-11-18 15:30:00,42.71,42.71,42.67,42.67,700.0,30.9432,30.9432,30.9142,30.9142,700.0
2009-11-18 15:35:00,42.69,42.72,42.69,42.72,1500.0,30.9287,30.9504,30.9287,30.9504,1500.0
2009-11-18 15:40:00,42.71,42.72,42.68,42.69,800.0,30.9432,30.9504,30.9214,30.9287,800.0
2009-11-18 15:45:00,42.74,42.74,42.69,42.69,1300.0,30.9649,30.9649,30.9287,30.9287,1300.0
2009-11-18 15:50:00,42.75,42.79,42.75,42.77,9800.0,30.9722,31.0011,30.9722,30.9866,9800.0
2009-11-18 15:55:00,42.77,42.81,42.77,42.81,8000.0,30.9866,31.0156,30.9866,31.0156,8000.0
2009-11-19 09:30:00,42.34,42.34,42.21,42.21,5900.0,30.6751,30.6751,30.5809,30.5809,5900.0
2009-11-19 09:35:00,42.16,42.16,42.16,42.16,1000.0,30.5447,30.5447,30.5447,30.5447,1000.0
2009-11-19 09:40:00,42.05,42.05,41.95,41.95,1200.0,30.465,30.465,30.3926,30.3926,1200.0
2009-11-19 09:45:00,41.92,41.94,41.92,41.94,300.0,30.3708,30.3853,30.3708,30.3853,300.0
2009-11-19 09:50:00,41.94,41.94,41.94,41.94,0.0,30.3853,30.3853,30.3853,30.3853,0.0
2009-11-19 09:55:00,41.81,41.81,41.81,41.81,200.0,30.2911,30.2911,30.2911,30.2911,200.0
2009-11-19 10:00:00,41.94,41.94,41.94,41.94,100.0,30.3853,30.3853,30.3853,30.3853,100.0
2009-11-19 10:05:00,41.94,41.94,41.94,41.94,0.0,30.3853,30.3853,30.3853,30.3853,0.0
2009-11-19 10:10:00,41.91,41.91,41.91,41.91,400.0,30.3636,30.3636,30.3636,30.3636,400.0
2009-11-19 10:15:00,41.89,41.89,41.89,41.89,500.0,30.3491,30.3491,30.3491,30.3491,500.0
2009-11-19 10:20:00,41.89,41.89,41.89,41.89,0.0,30.3491,30.3491,30.3491,30.3491,0.0
2009-11-19 10:25:00,41.99,41.99,41.99,41.99,1200.0,30.4215,30.4215,30.4215,30.4215,1200.0
2009-11-19 10:30:00,41.89,41.89,41.89,41.89,300.0,30.3491,30.3491,30.3491,30.3491,300.0
2009-11-19 10:35:00,41.9,41.94,41.89,41.89,7300.0,30.3563,30.3853,30.3491,30.3491,7300.0
2009-11-19 10:40:00,41.89,41.89,41.89,41.89,0.0,30.3491,30.3491,30.3491,30.3491,0.0
2009-11-19 10:45:00,41.89,41.89,41.89,41.89,0.0,30.3491,30.3491,30.3491,30.3491,0.0
2009-11-19 10:50:00,41.75,41.75,41.75,41.75,900.0,30.2477,30.2477,30.2477,30.2477,900.0
2009-11-19 10:55:00,41.75,41.75,41.75,41.75,0.0,30.2477,30.2477,30.2477,30.2477,0.0
2009-11-19 11:00:00,41.75,41.75,41.75,41.75,0.0,30.2477,30.2477,30.2477,30.2477,0.0
2009-11-19 11:05:00,41.75,41.75,41.75,41.75,900.0,30.2477,30.2477,30.2477,30.2477,900.0
2009-11-19 11:10:00,41.72,41.77,41.71,41.75,2200.0,30.2259,30.2622,30.2187,30.2477,2200.0
2009-11-19 11:15:00,41.78,41.78,41.78,41.78,700.0,30.2694,30.2694,30.2694,30.2694,700.0
2009-11-19 11:20:00,41.76,41.76,41.76,41.76,200.0,30.2549,30.2549,30.2549,30.2549,200.0
2009-11-19 11:25:00,41.76,41.76,41.76,41.76,0.0,30.2549,30.2549,30.2549,30.2549,0.0
2009-11-19 11:30:00,41.84,41.84,41.84,41.84,2000.0,30.3129,30.3129,30.3129,30.3129,2000.0
2009-11-19 11:35:00,41.84,41.84,41.83,41.83,500.0,30.3129,30.3129,30.3056,30.3056,500.0
2009-11-19 11:40:00,41.84,41.84,41.84,41.84,500.0,30.3129,30.3129,30.3129,30.3129,500.0
2009-11-19 11:45:00,41.84,41.84,41.84,41.84,0.0,30.3129,30.3129,30.3129,30.3129,0.0
2009-11-19 11:50:00,41.82,41.82,41.82,41.82,200.0,30.2984,30.2984,30.2984,30.2984,200.0
2009-11-19 11:55:00,41.89,41.89,41.87,41.87,2400.0,30.3491,30.3491,30.3346,30.3346,2400.0
2009-11-19 12:00:00,41.87,41.87,41.87,41.87,200.0,30.3346,30.3346,30.3346,30.3346,200.0
2009-11-19 12:05:00,41.95,41.95,41.95,41.95,100.0,30.3926,30.3926,30.3926,30.3926,100.0
2009-11-19 12:10:00,41.95,41.95,41.95,41.95,0.0,30.3926,30.3926,30.3926,30.3926,0.0
2009-11-19 12:15:00,41.86,41.88,41.86,41.88,1400.0,30.3274,30.3418,30.3274,30.3418,1400.0
2009-11-19 12:20:00,41.87,41.96,41.87,41.96,500.0,30.3346,30.3998,30.3346,30.3998,500.0
2009-11-19 12:25:00,41.95,41.95,41.95,41.95,100.0,30.3926,30.3926,30.3926,30.3926,100.0
2009-11-19 12:30:00,41.97,41.97,41.97,41.97,100.0,30.407,30.407,30.407,30.407,100.0
2009-11-19 12:35:00,41.97,41.97,41.97,41.97,0.0,30.407,30.407,30.407,30.407,0.0
2009-11-19 12:40:00,41.97,41.97,41.97,41.97,0.0,30.407,30.407,30.407,30.407,0.0
2009-11-19 12:45:00,41.97,41.97,41.97,41.97,0.0,30.407,30.407,30.407,30.407,0.0
2009-11-19 12:50:00,41.97,41.97,41.97,41.97,0.0,30.407,30.407,30.407,30.407,0.0
2009-11-19 12:55:00,41.92,41.93,41.92,41.93,400.0,30.3708,30.3781,30.3708,30.3781,400.0
2009-11-19 13:00:00,41.93,41.93,41.93,41.93,0.0,30.3781,30.3781,30.3781,30.3781,0.0
2009-11-19 13:05:00,41.93,41.93,41.93,41.93,0.0,30.3781,30.3781,30.3781,30.3781,0.0
2009-11-19 13:10:00,41.92,41.92,41.9,41.9,700.0,30.3708,30.3708,30.3563,30.3563,700.0
2009-11-19 13:15:00,41.88,41.88,41.87,41.87,300.0,30.3418,30.3418,30.3346,30.3346,300.0
2009-11-19 13:20:00,41.88,41.9,41.88,41.88,700.0,30.3418,30.3563,30.3418,30.3418,700.0
2009-11-19 13:25:00,41.9,41.91,41.9,41.91,200.0,30.3563,30.3636,30.3563,30.3636,200.0
2009-11-19 13:30:00,41.91,41.91,41.91,41.91,0.0,30.3636,30.3636,30.3636,30.3636,0.0
2009-11-19 13:35:00,41.91,41.91,41.91,41.91,0.0,30.3636,30.3636,30.3636,30.3636,0.0
2009-11-19 13:40:00,41.94,41.95,41.94,41.95,300.0,30.3853,30.3926,30.3853,30.3926,300.0
2009-11-19 13:45:00,41.95,41.95,41.95,41.95,0.0,30.3926,30.3926,30.3926,30.3926,0.0
2009-11-19 13:50:00,41.98,41.98,41.98,41.98,500.0,30.4143,30.4143,30.4143,30.4143,500.0
2009-11-19 13:55:00,41.98,41.98,41.98,41.98,0.0,30.4143,30.4143,30.4143,30.4143,0.0
2009-11-19 14:00:00,41.98,41.98,41.98,41.98,0.0,30.4143,30.4143,30.4143,30.4143,0.0
2009-11-19 14:05:00,41.98,41.98,41.98,41.98,0.0,30.4143,30.4143,30.4143,30.4143,0.0
2009-11-19 14:10:00,41.98,41.98,41.98,41.98,0.0,30.4143,30.4143,30.4143,30.4143,0.0
2009-11-19 14:15:00,41.92,41.92,41.92,41.92,100.0,30.3708,30.3708,30.3708,30.3708,100.0
2009-11-19 14:20:00,41.92,41.92,41.92,41.92,100.0,30.3708,30.3708,30.3708,30.3708,100.0
2009-11-19 14:25:00,41.95,41.95,41.95,41.95,100.0,30.3926,30.3926,30.3926,30.3926,100.0
2009-11-19 14:30:00,41.95,41.95,41.95,41.95,0.0,30.3926,30.3926,30.3926,30.3926,0.0
2009-11-19 14:35:00,41.95,41.95,41.95,41.95,0.0,30.3926,30.3926,30.3926,30.3926,0.0
2009-11-19 14:40:00,41.98,41.98,41.98,41.98,100.0,30.4143,30.4143,30.4143,30.4143,100.0
2009-11-19 14:45:00,41.96,41.96,41.96,41.96,100.0,30.3998,30.3998,30.3998,30.3998,100.0
2009-11-19 14:50:00,42.02,42.05,42.02,42.05,300.0,30.4433,30.465,30.4433,30.465,300.0
2009-11-19 14:55:00,42.05,42.05,42.05,42.05,0.0,30.465,30.465,30.465,30.465,0.0
2009-11-19 15:00:00,42.02,42.02,41.97,41.97,700.0,30.4433,30.4433,30.407,30.407,700.0
2009-11-19 15:05:00,41.98,41.98,41.98,41.98,100.0,30.4143,30.4143,30.4143,30.4143,100.0
2009-11-19 15:10:00,41.99,41.99,41.98,41.98,300.0,30.4215,30.4215,30.4143,30.4143,300.0
2009-11-19 15:15:00,42.02,42.02,42.02,42.02,500.0,30.4433,30.4433,30.4433,30.4433,500.0
2009-11-19 15:20:00,42.03,42.03,42.01,42.01,1000.0,30.4505,30.4505,30.436,30.436,1000.0
2009-11-19 15:25:00,41.98,41.99,41.98,41.99,400.0,30.4143,30.4215,30.4143,30.4215,400.0
2009-11-19 15:30:00,41.98,42.03,41.98,42.03,800.0,30.4143,30.4505,30.4143,30.4505,800.0
2009-11-19 15:35:00,41.98,42.02,41.98,42.02,700.0,30.4143,30.4433,30.4143,30.4433,700.0
2009-11-19 15:40:00,41.97,42.1,41.97,42.1,1900.0,30.407,30.5012,30.407,30.5012,1900.0
2009-11-19 15:45:00,42.13,42.13,42.08,42.08,800.0,30.523,30.523,30.4867,30.4867,800.0
2009-11-19 15:50:00,42.13,42.13,42.1,42.11,2200.0,30.523,30.523,30.5012,30.5085,2200.0
2009-11-19 15:55:00,42.09,42.12,42.08,42.09,2300.0,30.494,30.5157,30.4867,30.494,2300.0
2009-11-20 09:30:00,41.87,41.87,41.74,41.75,11200.0,30.3346,30.3346,30.2404,30.2477,11200.0
2009-11-20 09:35:00,41.74,41.74,41.72,41.72,1200.0,30.2404,30.2404,30.2259,30.2259,1200.0
2009-11-20 09:40:00,41.87,41.87,41.8,41.83,10500.0,30.3346,30.3346,30.2839,30.3056,10500.0
2009-11-20 09:45:00,41.78,41.79,41.78,41.79,2300.0,30.2694,30.2766,30.2694,30.2766,2300.0
2009-11-20 09:50:00,41.83,41.87,41.83,41.87,1600.0,30.3056,30.3346,30.3056,30.3346,1600.0
2009-11-20 09:55:00,41.76,41.79,41.71,41.71,4400.0,30.2549,30.2766,30.2187,30.2187,4400.0
2009-11-20 10:00:00,41.71,41.71,41.71,41.71,2100.0,30.2187,30.2187,30.2187,30.2187,2100.0
2009-11-20 10:05:00,41.64,41.64,41.63,41.64,4200.0,30.168,30.168,30.1607,30.168,4200.0
2009-11-20 10:10:00,41.64,41.64,41.64,41.64,0.0,30.168,30.168,30.168,30.168,0.0
2009-11-20 10:15:00,41.79,41.79,41.79,41.79,2100.0,30.2766,30.2766,30.2766,30.2766,2100.0
2009-11-20 10:20:00,41.8,41.8,41.8,41.8,100.0,30.2839,30.2839,30.2839,30.2839,100.0
2009-11-20 10:25:00,41.8,41.8,41.8,41.8,0.0,30.2839,30.2839,30.2839,30.2839,0.0
2009-11-20 10:30:00,41.8,41.8,41.8,41.8,0.0,30.2839,30.2839,30.2839,30.2839,0.0
2009-11-20 10:35:00,41.8,41.8,41.8,41.8,0.0,30.2839,30.2839,30.2839,30.2839,0.0
2009-11-20 10:40:00,41.8,41.8,41.8,41.8,0.0,30.2839,30.2839,30.2839,30.2839,0.0
2009-11-20 10:45:00,41.65,41.65,41.65,41.65,400.0,30.1752,30.1752,30.1752,30.1752,400.0
2009-11-20 10:50:00,41.65,41.65,41.65,41.65,900.0,30.1752,30.1752,30.1752,30.1752,900.0
2009-11-20 10:55:00,41.65,41.65,41.65,41.65,0.0,30.1752,30.1752,30.1752,30.1752,0.0
2009-11-20 11:00:00,41.65,41.65,41.65,41.65,0.0,30.1752,30.1752,30.1752,30.1752,0.0
2009-11-20 11:05:00,41.65,41.65,41.65,41.65,0.0,30.1752,30.1752,30.1752,30.1752,0.0
2009-11-20 11:10:00,41.71,41.71,41.71,41.71,200.0,30.2187,30.2187,30.2187,30.2187,200.0
2009-11-20 11:15:00,41.71,41.71,41.63,41.65,11000.0,30.2187,30.2187,30.1607,30.1752,11000.0
2009-11-20 11:20:00,41.65,41.65,41.65,41.65,0.0,30.1752,30.1752,30.1752,30.1752,0.0
2009-11-20 11:25:00,41.65,41.65,41.65,41.65,0.0,30.1752,30.1752,30.1752,30.1752,0.0
2009-11-20 11:30:00,41.65,41.65,41.65,41.65,0.0,30.1752,30.1752,30.1752,30.1752,0.0
2009-11-20 11:35:00,41.64,41.67,41.64,41.67,2900.0,30.168,30.1897,30.168,30.1897,2900.0
2009-11-20 11:40:00,41.67,41.67,41.67,41.67,100.0,30.1897,30.1897,30.1897,30.1897,100.0
2009-11-20 11:45:00,41.67,41.67,41.67,41.67,0.0,30.1897,30.1897,30.1897,30.1897,0.0
2009-11-20 11:50:00,41.67,41.67,41.67,41.67,0.0,30.1897,30.1897,30.1897,30.1897,0.0
2009-11-20 11:55:00,41.72,41.72,41.72,41.72,200.0,30.2259,30.2259,30.2259,30.2259,200.0
2009-11-20 12:00:00,41.71,41.71,41.71,41.71,100.0,30.2187,30.2187,30.2187,30.2187,100.0
2009-11-20 12:05:00,41.71,41.71,41.71,41.71,0.0,30.2187,30.2187,30.2187,30.2187,0.0
2009-11-20 12:10:00,41.71,41.71,41.71,41.71,0.0,30.2187,30.2187,30.2187,30.2187,0.0
2009-11-20 12:15:00,41.71,41.71,41.71,41.71,0.0,30.2187,30.2187,30.2187,30.2187,0.0
2009-11-20 12:20:00,41.69,41.72,41.68,41.72,1500.0,30.2042,30.2259,30.1969,30.2259,1500.0
2009-11-20 12:25:00,41.7,41.71,41.7,41.71,1300.0,30.2114,30.2187,30.2114,30.2187,1300.0
2009-11-20 12:30:00,41.72,41.72,41.72,41.72,2600.0,30.2259,30.2259,30.2259,30.2259,2600.0
2009-11-20 12:35:00,41.72,41.72,41.72,41.72,0.0,30.2259,30.2259,30.2259,30.2259,0.0
2009-11-20 12:40:00,41.72,41.73,41.72,41.73,1400.0,30.2259,30.2332,30.2259,30.2332,1400.0
2009-11-20 12:45:00,41.73,41.73,41.73,41.73,0.0,30.2332,30.2332,30.2332,30.2332,0.0
2009-11-20 12:50:00,41.72,41.72,41.7,41.7,11600.0,30.2259,30.2259,30.2114,30.2114,11600.0
2009-11-20 12:55:00,41.7,41.72,41.7,41.72,2700.0,30.2114,30.2259,30.2114,30.2259,2700.0
2009-11-20 13:00:00,41.73,41.75,41.69,41.75,20300.0,30.2332,30.2477,30.2042,30.2477,20300.0
2009-11-20 13:05:00,41.75,41.75,41.75,41.75,0.0,30.2477,30.2477,30.2477,30.2477,0.0
2009-11-20 13:10:00,41.73,41.73,41.71,41.71,700.0,30.2332,30.2332,30.2187,30.2187,700.0
2009-11-20 13:15:00,41.71,41.71,41.71,41.71,0.0,30.2187,30.2187,30.2187,30.2187,0.0
2009-11-20 13:20:00,41.71,41.71,41.7,41.7,1300.0,30.2187,30.2187,30.2114,30.2114,1300.0
2009-11-20 13:25:00,41.7,41.7,41.7,41.7,0.0,30.2114,30.2114,30.2114,30.2114,0.0
2009-11-20 13:30:00,41.7,41.7,41.7,41.7,0.0,30.2114,30.2114,30.2114,30.2114,0.0
2009-11-20 13:35:00,41.7,41.7,41.7,41.7,0.0,30.2114,30.2114,30.2114,30.2114,0.0
2009-11-20 13:40:00,41.7,41.7,41.7,41.7,0.0,30.2114,30.2114,30.2114,30.2114,0.0
2009-11-20 13:45:00,41.75,41.77,41.75,41.77,1100.0,30.2477,30.2622,30.2477,30.2622,1100.0
2009-11-20 13:50:00,41.78,41.8,41.78,41.8,1600.0,30.2694,30.2839,30.2694,30.2839,1600.0
2009-11-20 13:55:00,41.8,41.8,41.8,41.8,0.0,30.2839,30.2839,30.2839,30.2839,0.0
2009-11-20 14:00:00,41.8,41.8,41.8,41.8,0.0,30.2839,30.2839,30.2839,30.2839,0.0
2009-11-20 14:05:00,41.79,41.81,41.78,41.81,3900.0,30.2766,30.2911,30.2694,30.2911,3900.0
2009-11-20 14:10:00,41.83,41.84,41.83,41.84,2400.0,30.3056,30.3129,30.3056,30.3129,2400.0
2009-11-20 14:15:00,41.84,41.84,41.84,41.84,0.0,30.3129,30.3129,30.3129,30.3129,0.0
2009-11-20 14:20:00,41.81,41.81,41.8,41.8,200.0,30.2911,30.2911,30.2839,30.2839,200.0
2009-11-20 14:25:00,41.8,41.84,41.8,41.84,3500.0,30.2839,30.3129,30.2839,30.3129,3500.0
2009-11-20 14:30:00,41.84,41.84,41.84,41.84,500.0,30.3129,30.3129,30.3129,30.3129,500.0
2009-11-20 14:35:00,41.84,41.88,41.84,41.88,700.0,30.3129,30.3418,30.3129,30.3418,700.0
2009-11-20 14:40:00,41.87,41.87,41.86,41.86,1200.0,30.3346,30.3346,30.3274,30.3274,1200.0
2009-11-20 14:45:00,41.81,41.82,41.81,41.82,1000.0,30.2911,30.2984,30.2911,30.2984,1000.0
2009-11-20 14:50:00,41.82,41.82,41.82,41.82,1200.0,30.2984,30.2984,30.2984,30.2984,1200.0
2009-11-20 14:55:00,41.82,41.82,41.81,41.82,1300.0,30.2984,30.2984,30.2911,30.2984,1300.0
2009-11-20 15:00:00,41.82,41.82,41.8,41.8,2300.0,30.2984,30.2984,30.2839,30.2839,2300.0
2009-11-20 15:05:00,41.8,41.8,41.8,41.8,0.0,30.2839,30.2839,30.2839,30.2839,0.0
2009-11-20 15:10:00,41.84,41.85,41.84,41.84,1200.0,30.3129,30.3201,30.3129,30.3129,1200.0
2009-11-20 15:15:00,41.84,41.84,41.84,41.84,3600.0,30.3129,30.3129,30.3129,30.3129,3600.0
2009-11-20 15:20:00,41.84,41.87,41.84,41.87,2200.0,30.3129,30.3346,30.3129,30.3346,2200.0
2009-11-20 15:25:00,41.87,41.87,41.86,41.87,1900.0,30.3346,30.3346,30.3274,30.3346,1900.0
2009-11-20 15:30:00,41.87,41.91,41.87,41.91,1400.0,30.3346,30.3636,30.3346,30.3636,1400.0
2009-11-20 15:35:00,41.91,41.91,41.91,41.91,0.0,30.3636,30.3636,30.3636,30.3636,0.0
2009-11-20 15:40:00,41.94,41.94,41.92,41.92,2600.0,30.3853,30.3853,30.3708,30.3708,2600.0
2009-11-20 15:45:00,41.94,41.94,41.9,41.9,1700.0,30.3853,30.3853,30.3563,30.3563,1700.0
2009-11-20 15:50:00,41.89,41.89,41.89,41.89,8400.0,30.3491,30.3491,30.3491,30.3491,8400.0
2009-11-20 15:55:00,41.89,41.89,41.88,41.88,2200.0,30.3491,30.3491,30.3418,30.3418,2200.0
2009-11-23 09:30:00,42.34,42.63,42.34,42.63,12000.0,30.6751,30.8852,30.6751,30.8852,12000.0
2009-11-23 09:35:00,42.66,42.71,42.66,42.69,1500.0,30.907,30.9432,30.907,30.9287,1500.0
2009-11-23 09:40:00,42.7,42.7,42.69,42.69,2700.0,30.9359,30.9359,30.9287,30.9287,2700.0
2009-11-23 09:45:00,42.69,42.74,42.69,42.74,4100.0,30.9287,30.9649,30.9287,30.9649,4100.0
2009-11-23 09:50:00,42.74,42.74,42.72,42.72,1600.0,30.9649,30.9649,30.9504,30.9504,1600.0
2009-11-23 09:55:00,42.72,42.73,42.71,42.73,2200.0,30.9504,30.9577,30.9432,30.9577,2200.0
2009-11-23 10:00:00,42.72,42.8,42.72,42.79,1900.0,30.9504,31.0084,30.9504,31.0011,1900.0
2009-11-23 10:05:00,42.78,42.84,42.78,42.83,3600.0,30.9939,31.0374,30.9939,31.0301,3600.0
2009-11-23 10:10:00,42.82,42.82,42.76,42.79,6800.0,31.0229,31.0229,30.9794,31.0011,6800.0
2009-11-23 10:15:00,42.81,42.82,42.79,42.79,2100.0,31.0156,31.0229,31.0011,31.0011,2100.0
2009-11-23 10:20:00,42.78,42.78,42.77,42.77,1600.0,30.9939,30.9939,30.9866,30.9866,1600.0
2009-11-23 10:25:00,42.77,42.79,42.77,42.78,2000.0,30.9866,31.0011,30.9866,30.9939,2000.0
2009-11-23 10:30:00,42.8,42.81,42.79,42.8,2600.0,31.0084,31.0156,31.0011,31.0084,2600.0
2009-11-23 10:35:00,42.76,42.8,42.76,42.8,3100.0,30.9794,31.0084,30.9794,31.0084,3100.0
2009-11-23 10:40:00,42.8,42.8,42.79,42.79,2200.0,31.0084,31.0084,31.0011,31.0011,2200.0
2009-11-23 10:45:00,42.75,42.77,42.71,42.72,6800.0,30.9722,30.9866,30.9432,30.9504,6800.0
2009-11-23 10:50:00,42.75,42.75,42.7,42.7,1900.0,30.9722,30.9722,30.9359,30.9359,1900.0
2009-11-23 10:55:00,42.69,42.71,42.66,42.71,5200.0,30.9287,30.9432,30.907,30.9432,5200.0
2009-11-23 11:00:00,42.68,42.69,42.63,42.67,3600.0,30.9214,30.9287,30.8852,30.9142,3600.0
2009-11-23 11:05:00,42.67,42.68,42.66,42.67,1900.0,30.9142,30.9214,30.907,30.9142,1900.0
2009-11-23 11:10:00,42.68,42.69,42.68,42.69,1700.0,30.9214,30.9287,30.9214,30.9287,1700.0
2009-11-23 11:15:00,42.65,42.65,42.63,42.65,5800.0,30.8997,30.8997,30.8852,30.8997,5800.0
2009-11-23 11:20:00,42.67,42.67,42.66,42.66,2000.0,30.9142,30.9142,30.907,30.907,2000.0
2009-11-23 11:25:00,42.66,42.68,42.63,42.63,2000.0,30.907,30.9214,30.8852,30.8852,2000.0
2009-11-23 11:30:00,42.65,42.68,42.65,42.65,3600.0,30.8997,30.9214,30.8997,30.8997,3600.0
2009-11-23 11:35:00,42.63,42.65,42.62,42.65,3500.0,30.8852,30.8997,30.878,30.8997,3500.0
2009-11-23 11:40:00,42.62,42.64,42.6,42.62,4900.0,30.878,30.8925,30.8635,30.878,4900.0
2009-11-23 11:45:00,42.64,42.66,42.63,42.64,1500.0,30.8925,30.907,30.8852,30.8925,1500.0
2009-11-23 11:50:00,42.65,42.65,42.57,42.57,7700.0,30.8997,30.8997,30.8417,30.8417,7700.0
2009-11-23 11:55:00,42.57,42.57,42.55,42.56,2400.0,30.8417,30.8417,30.8273,30.8345,2400.0
2009-11-23 12:00:00,42.56,42.57,42.56,42.57,1800.0,30.8345,30.8417,30.8345,30.8417,1800.0
2009-11-23 12:05:00,42.57,42.57,42.57,42.57,1500.0,30.8417,30.8417,30.8417,30.8417,1500.0
2009-11-23 12:10:00,42.57,42.59,42.55,42.57,2300.0,30.8417,30.8562,30.8273,30.8417,2300.0
2009-11-23 12:15:00,42.59,42.6,42.59,42.6,2000.0,30.8562,30.8635,30.8562,30.8635,2000.0
2009-11-23 12:20:00,42.59,42.6,42.58,42.6,2900.0,30.8562,30.8635,30.849,30.8635,2900.0
2009-11-23 12:25:00,42.6,42.6,42.54,42.57,2500.0,30.8635,30.8635,30.82,30.8417,2500.0
2009-11-23 12:30:00,42.53,42.53,42.51,42.51,1700.0,30.8128,30.8128,30.7983,30.7983,1700.0
2009-11-23 12:35:00,42.51,42.55,42.51,42.55,1500.0,30.7983,30.8273,30.7983,30.8273,1500.0
2009-11-23 12:40:00,42.55,42.55,42.53,42.53,1600.0,30.8273,30.8273,30.8128,30.8128,1600.0
2009-11-23 12:45:00,42.54,42.59,42.54,42.59,2300.0,30.82,30.8562,30.82,30.8562,2300.0
2009-11-23 12:50:00,42.56,42.56,42.54,42.54,1800.0,30.8345,30.8345,30.82,30.82,1800.0
2009-11-23 12:55:00,42.56,42.57,42.56,42.57,2300.0,30.8345,30.8417,30.8345,30.8417,2300.0
2009-11-23 13:00:00,42.57,42.57,42.56,42.56,1900.0,30.8417,30.8417,30.8345,30.8345,1900.0
2009-11-23 13:05:00,42.56,42.56,42.56,42.56,1200.0,30.8345,30.8345,30.8345,30.8345,1200.0
2009-11-23 13:10:00,42.56,42.56,42.54,42.55,6200.0,30.8345,30.8345,30.82,30.8273,6200.0
2009-11-23 13:15:00,42.55,42.55,42.54,42.54,6900.0,30.8273,30.8273,30.82,30.82,6900.0
2009-11-23 13:20:00,42.56,42.57,42.56,42.56,2300.0,30.8345,30.8417,30.8345,30.8345,2300.0
2009-11-23 13:25:00,42.56,42.56,42.56,42.56,1600.0,30.8345,30.8345,30.8345,30.8345,1600.0
2009-11-23 13:30:00,42.54,42.55,42.54,42.54,1700.0,30.82,30.8273,30.82,30.82,1700.0
2009-11-23 13:35:00,42.56,42.59,42.55,42.59,2800.0,30.8345,30.8562,30.8273,30.8562,2800.0
2009-11-23 13:40:00,42.58,42.58,42.57,42.57,1800.0,30.849,30.849,30.8417,30.8417,1800.0
2009-11-23 13:45:00,42.58,42.58,42.57,42.57,1600.0,30.849,30.849,30.8417,30.8417,1600.0
2009-11-23 13:50:00,42.55,42.55,42.52,42.53,1500.0,30.8273,30.8273,30.8055,30.8128,1500.0
2009-11-23 13:55:00,42.52,42.52,42.5,42.51,2000.0,30.8055,30.8055,30.791,30.7983,2000.0
2009-11-23 14:00:00,42.51,42.51,42.51,42.51,1300.0,30.7983,30.7983,30.7983,30.7983,1300.0
2009-11-23 14:05:00,42.51,42.51,42.51,42.51,2100.0,30.7983,30.7983,30.7983,30.7983,2100.0
2009-11-23 14:10:00,42.5,42.5,42.47,42.47,2000.0,30.791,30.791,30.7693,30.7693,2000.0
2009-11-23 14:15:00,42.47,42.47,42.47,42.47,2000.0,30.7693,30.7693,30.7693,30.7693,2000.0
2009-11-23 14:20:00,42.47,42.47,42.42,42.42,1800.0,30.7693,30.7693,30.7331,30.7331,1800.0
2009-11-23 14:25:00,42.47,42.51,42.47,42.51,8000.0,30.7693,30.7983,30.7693,30.7983,8000.0
2009-11-23 14:30:00,42.51,42.51,42.51,42.51,2000.0,30.7983,30.7983,30.7983,30.7983,2000.0
2009-11-23 14:35:00,42.54,42.54,42.53,42.53,3100.0,30.82,30.82,30.8128,30.8128,3100.0
2009-11-23 14:40:00,42.53,42.53,42.53,42.53,2200.0,30.8128,30.8128,30.8128,30.8128,2200.0
2009-11-23 14:45:00,42.56,42.56,42.55,42.55,1700.0,30.8345,30.8345,30.8273,30.8273,1700.0
2009-11-23 14:50:00,42.55,42.55,42.55,42.55,1400.0,30.8273,30.8273,30.8273,30.8273,1400.0
2009-11-23 14:55:00,42.55,42.56,42.55,42.56,2400.0,30.8273,30.8345,30.8273,30.8345,2400.0
2009-11-23 15:00:00,42.53,42.57,42.53,42.57,2000.0,30.8128,30.8417,30.8128,30.8417,2000.0
2009-11-23 15:05:00,42.58,42.58,42.57,42.57,1300.0,30.849,30.849,30.8417,30.8417,1300.0
2009-11-23 15:10:00,42.58,42.58,42.55,42.57,3900.0,30.849,30.849,30.8273,30.8417,3900.0
2009-11-23 15:15:00,42.57,42.6,42.57,42.58,1900.0,30.8417,30.8635,30.8417,30.849,1900.0
2009-11-23 15:20:00,42.58,42.58,42.56,42.56,1900.0,30.849,30.849,30.8345,30.8345,1900.0
2009-11-23 15:25:00,42.56,42.56,42.54,42.54,2200.0,30.8345,30.8345,30.82,30.82,2200.0
2009-11-23 15:30:00,42.54,42.54,42.49,42.49,2300.0,30.82,30.82,30.7838,30.7838,2300.0
2009-11-23 15:35:00,42.47,42.48,42.45,42.48,1800.0,30.7693,30.7765,30.7548,30.7765,1800.0
2009-11-23 15:40:00,42.48,42.48,42.48,42.48,1400.0,30.7765,30.7765,30.7765,30.7765,1400.0
2009-11-23 15:45:00,42.46,42.48,42.46,42.48,2100.0,30.7621,30.7765,30.7621,30.7765,2100.0
2009-11-23 15:50:00,42.51,42.53,42.46,42.53,4900.0,30.7983,30.8128,30.7621,30.8128,4900.0
2009-11-23 15:55:00,42.53,42.53,42.49,42.53,3800.0,30.8128,30.8128,30.7838,30.8128,3800.0
2009-11-24 09:30:00,42.54,42.54,42.27,42.28,55200.0,30.82,30.82,30.6244,30.6316,55200.0
2009-11-24 09:35:00,42.28,42.28,42.28,42.28,0.0,30.6316,30.6316,30.6316,30.6316,0.0
2009-11-24 09:40:00,42.33,42.33,42.33,42.33,300.0,30.6679,30.6679,30.6679,30.6679,300.0
2009-11-24 09:45:00,42.23,42.23,42.17,42.17,900.0,30.5954,30.5954,30.5519,30.5519,900.0
2009-11-24 09:50:00,42.14,42.14,42.11,42.14,2600.0,30.5302,30.5302,30.5085,30.5302,2600.0
2009-11-24 09:55:00,42.15,42.15,41.95,42.12,121200.0,30.5375,30.5375,30.3926,30.5157,121200.0
2009-11-24 10:00:00,42.08,42.24,42.08,42.09,29900.0,30.4867,30.6027,30.4867,30.494,29900.0
2009-11-24 10:05:00,42.13,42.13,42.05,42.05,3100.0,30.523,30.523,30.465,30.465,3100.0
2009-11-24 10:10:00,42.07,42.07,42.07,42.07,700.0,30.4795,30.4795,30.4795,30.4795,700.0
2009-11-24 10:15:00,42.08,42.08,42.07,42.07,4300.0,30.4867,30.4867,30.4795,30.4795,4300.0
2009-11-24 10:20:00,42.07,42.07,42.07,42.07,100.0,30.4795,30.4795,30.4795,30.4795,100.0
2009-11-24 10:25:00,42.07,42.07,42.07,42.07,0.0,30.4795,30.4795,30.4795,30.4795,0.0
2009-11-24 10:30:00,42.07,42.07,42.07,42.07,0.0,30.4795,30.4795,30.4795,30.4795,0.0
2009-11-24 10:35:00,42.07,42.07,42.07,42.07,0.0,30.4795,30.4795,30.4795,30.4795,0.0
2009-11-24 10:40:00,42.07,42.07,42.07,42.07,0.0,30.4795,30.4795,30.4795,30.4795,0.0
2009-11-24 10:45:00,42.32,42.32,42.32,42.32,1200.0,30.6606,30.6606,30.6606,30.6606,1200.0
2009-11-24 10:50:00,42.32,42.32,42.32,42.32,0.0,30.6606,30.6606,30.6606,30.6606,0.0
2009-11-24 10:55:00,42.3,42.3,42.3,42.3,900.0,30.6461,30.6461,30.6461,30.6461,900.0
2009-11-24 11:00:00,42.3,42.3,42.3,42.3,0.0,30.6461,30.6461,30.6461,30.6461,0.0
2009-11-24 11:05:00,42.28,42.28,42.28,42.28,100.0,30.6316,30.6316,30.6316,30.6316,100.0
2009-11-24 11:10:00,42.28,42.28,42.28,42.28,0.0,30.6316,30.6316,30.6316,30.6316,0.0
2009-11-24 11:15:00,42.28,42.28,42.28,42.28,0.0,30.6316,30.6316,30.6316,30.6316,0.0
2009-11-24 11:20:00,42.17,42.19,42.17,42.19,4200.0,30.5519,30.5664,30.5519,30.5664,4200.0
2009-11-24 11:25:00,42.15,42.16,42.12,42.12,2100.0,30.5375,30.5447,30.5157,30.5157,2100.0
2009-11-24 11:30:00,42.11,42.11,42.11,42.11,300.0,30.5085,30.5085,30.5085,30.5085,300.0
2009-11-24 11:35:00,42.1,42.16,42.1,42.16,1300.0,30.5012,30.5447,30.5012,30.5447,1300.0
2009-11-24 11:40:00,42.16,42.16,42.16,42.16,0.0,30.5447,30.5447,30.5447,30.5447,0.0
2009-11-24 11:45:00,42.11,42.11,42.11,42.11,100.0,30.5085,30.5085,30.5085,30.5085,100.0
2009-11-24 11:50:00,42.11,42.11,42.11,42.11,0.0,30.5085,30.5085,30.5085,30.5085,0.0
2009-11-24 11:55:00,42.11,42.11,42.11,42.11,0.0,30.5085,30.5085,30.5085,30.5085,0.0
2009-11-24 12:00:00,42.16,42.16,42.16,42.16,200.0,30.5447,30.5447,30.5447,30.5447,200.0
2009-11-24 12:05:00,42.16,42.16,42.16,42.16,0.0,30.5447,30.5447,30.5447,30.5447,0.0
2009-11-24 12:10:00,42.16,42.16,42.16,42.16,0.0,30.5447,30.5447,30.5447,30.5447,0.0
2009-11-24 12:15:00,42.16,42.16,42.16,42.16,0.0,30.5447,30.5447,30.5447,30.5447,0.0
2009-11-24 12:20:00,42.16,42.16,42.16,42.16,0.0,30.5447,30.5447,30.5447,30.5447,0.0
2009-11-24 12:25:00,42.16,42.16,42.16,42.16,0.0,30.5447,30.5447,30.5447,30.5447,0.0
2009-11-24 12:30:00,42.16,42.16,42.16,42.16,0.0,30.5447,30.5447,30.5447,30.5447,0.0
2009-11-24 12:35:00,42.16,42.16,42.16,42.16,0.0,30.5447,30.5447,30.5447,30.5447,0.0
2009-11-24 12:40:00,42.16,42.16,42.16,42.16,0.0,30.5447,30.5447,30.5447,30.5447,0.0
2009-11-24 12:45:00,42.16,42.16,42.16,42.16,0.0,30.5447,30.5447,30.5447,30.5447,0.0
2009-11-24 12:50:00,42.16,42.16,42.16,42.16,0.0,30.5447,30.5447,30.5447,30.5447,0.0
2009-11-24 12:55:00,42.16,42.16,42.16,42.16,0.0,30.5447,30.5447,30.5447,30.5447,0.0
2009-11-24 13:00:00,42.16,42.16,42.16,42.16,0.0,30.5447,30.5447,30.5447,30.5447,0.0
2009-11-24 13:05:00,42.19,42.19,42.19,42.19,300.0,30.5664,30.5664,30.5664,30.5664,300.0
2009-11-24 13:10:00,42.25,42.25,42.25,42.25,1200.0,30.6099,30.6099,30.6099,30.6099,1200.0
2009-11-24 13:15:00,42.25,42.25,42.25,42.25,0.0,30.6099,30.6099,30.6099,30.6099,0.0
2009-11-24 13:20:00,42.25,42.25,42.25,42.25,0.0,30.6099,30.6099,30.6099,30.6099,0.0
2009-11-24 13:25:00,42.25,42.25,42.25,42.25,0.0,30.6099,30.6099,30.6099,30.6099,0.0
2009-11-24 13:30:00,42.25,42.25,42.25,42.25,0.0,30.6099,30.6099,30.6099,30.6099,0.0
2009-11-24 13:35:00,42.2,42.2,42.19,42.19,1000.0,30.5737,30.5737,30.5664,30.5664,1000.0
2009-11-24 13:40:00,42.19,42.19,42.19,42.19,0.0,30.5664,30.5664,30.5664,30.5664,0.0
2009-11-24 13:45:00,42.19,42.19,42.19,42.19,0.0,30.5664,30.5664,30.5664,30.5664,0.0
2009-11-24 13:50:00,42.22,42.22,42.22,42.22,100.0,30.5882,30.5882,30.5882,30.5882,100.0
2009-11-24 13:55:00,42.23,42.23,42.23,42.23,1600.0,30.5954,30.5954,30.5954,30.5954,1600.0
2009-11-24 14:00:00,42.18,42.18,42.18,42.18,1900.0,30.5592,30.5592,30.5592,30.5592,1900.0
2009-11-24 14:05:00,42.18,42.18,42.18,42.18,0.0,30.5592,30.5592,30.5592,30.5592,0.0
2009-11-24 14:10:00,42.25,42.26,42.25,42.26,1000.0,30.6099,30.6172,30.6099,30.6172,1000.0
2009-11-24 14:15:00,42.26,42.26,42.26,42.26,0.0,30.6172,30.6172,30.6172,30.6172,0.0
2009-11-24 14:20:00,42.26,42.26,42.26,42.26,0.0,30.6172,30.6172,30.6172,30.6172,0.0
2009-11-24 14:25:00,42.31,42.31,42.28,42.28,1800.0,30.6534,30.6534,30.6316,30.6316,1800.0
2009-11-24 14:30:00,42.32,42.33,42.26,42.26,16000.0,30.6606,30.6679,30.6172,30.6172,16000.0
2009-11-24 14:35:00,42.26,42.26,42.26,42.26,0.0,30.6172,30.6172,30.6172,30.6172,0.0
2009-11-24 14:40:00,42.26,42.26,42.26,42.26,0.0,30.6172,30.6172,30.6172,30.6172,0.0
2009-11-24 14:45:00,42.26,42.26,42.26,42.26,0.0,30.6172,30.6172,30.6172,30.6172,0.0
2009-11-24 14:50:00,42.39,42.42,42.38,42.41,19900.0,30.7113,30.7331,30.7041,30.7258,19900.0
2009-11-24 14:55:00,42.42,42.42,42.39,42.4,10500.0,30.7331,30.7331,30.7113,30.7186,10500.0
2009-11-24 15:00:00,42.38,42.38,42.38,42.38,100.0,30.7041,30.7041,30.7041,30.7041,100.0
2009-11-24 15:05:00,42.38,42.4,42.35,42.4,1900.0,30.7041,30.7186,30.6824,30.7186,1900.0
2009-11-24 15:10:00,42.36,42.36,42.36,42.36,100.0,30.6896,30.6896,30.6896,30.6896,100.0
2009-11-24 15:15:00,42.36,42.36,42.36,42.36,0.0,30.6896,30.6896,30.6896,30.6896,0.0
2009-11-24 15:20:00,42.3,42.34,42.29,42.34,800.0,30.6461,30.6751,30.6389,30.6751,800.0
2009-11-24 15:25:00,42.35,42.35,42.35,42.35,100.0,30.6824,30.6824,30.6824,30.6824,100.0
2009-11-24 15:30:00,42.33,42.33,42.33,42.33,100.0,30.6679,30.6679,30.6679,30.6679,100.0
2009-11-24 15:35:00,42.29,42.29,42.29,42.29,100.0,30.6389,30.6389,30.6389,30.6389,100.0
2009-11-24 15:40:00,42.29,42.29,42.29,42.29,0.0,30.6389,30.6389,30.6389,30.6389,0.0
2009-11-24 15:45:00,42.29,42.29,42.29,42.29,100.0,30.6389,30.6389,30.6389,30.6389,100.0
2009-11-24 15:50:00,42.28,42.28,42.28,42.28,100.0,30.6316,30.6316,30.6316,30.6316,100.0
2009-11-24 15:55:00,42.31,42.35,42.31,42.35,2000.0,30.6534,30.6824,30.6534,30.6824,2000.0
2009-11-25 09:30:00,42.69,42.69,42.48,42.54,2200.0,30.9287,30.9287,30.7765,30.82,2200.0
2009-11-25 09:35:00,42.54,42.54,42.54,42.54,0.0,30.82,30.82,30.82,30.82,0.0
2009-11-25 09:40:00,42.51,42.51,42.5,42.5,300.0,30.7983,30.7983,30.791,30.791,300.0
2009-11-25 09:45:00,42.5,42.5,42.5,42.5,0.0,30.791,30.791,30.791,30.791,0.0
2009-11-25 09:50:00,42.5,42.5,42.5,42.5,0.0,30.791,30.791,30.791,30.791,0.0
2009-11-25 09:55:00,42.54,42.56,42.54,42.56,300.0,30.82,30.8345,30.82,30.8345,300.0
2009-11-25 10:00:00,42.57,42.57,42.57,42.57,900.0,30.8417,30.8417,30.8417,30.8417,900.0
2009-11-25 10:05:00,42.59,42.62,42.59,42.62,2000.0,30.8562,30.878,30.8562,30.878,2000.0
2009-11-25 10:10:00,42.62,42.62,42.62,42.62,0.0,30.878,30.878,30.878,30.878,0.0
2009-11-25 10:15:00,42.62,42.62,42.62,42.62,0.0,30.878,30.878,30.878,30.878,0.0
2009-11-25 10:20:00,42.59,42.59,42.59,42.59,100.0,30.8562,30.8562,30.8562,30.8562,100.0
2009-11-25 10:25:00,42.59,42.59,42.59,42.59,0.0,30.8562,30.8562,30.8562,30.8562,0.0
2009-11-25 10:30:00,42.57,42.57,42.57,42.57,100.0,30.8417,30.8417,30.8417,30.8417,100.0
2009-11-25 10:35:00,42.57,42.57,42.57,42.57,0.0,30.8417,30.8417,30.8417,30.8417,0.0
2009-11-25 10:40:00,42.57,42.57,42.57,42.57,0.0,30.8417,30.8417,30.8417,30.8417,0.0
2009-11-25 10:45:00,42.56,42.63,42.54,42.62,4700.0,30.8345,30.8852,30.82,30.878,4700.0
2009-11-25 10:50:00,42.62,42.62,42.62,42.62,0.0,30.878,30.878,30.878,30.878,0.0
2009-11-25 10:55:00,42.62,42.62,42.62,42.62,0.0,30.878,30.878,30.878,30.878,0.0
2009-11-25 11:00:00,42.62,42.62,42.62,42.62,0.0,30.878,30.878,30.878,30.878,0.0
2009-11-25 11:05:00,42.63,42.64,42.63,42.64,600.0,30.8852,30.8925,30.8852,30.8925,600.0
2009-11-25 11:10:00,42.64,42.64,42.64,42.64,0.0,30.8925,30.8925,30.8925,30.8925,0.0
2009-11-25 11:15:00,42.7,42.7,42.7,42.7,300.0,30.9359,30.9359,30.9359,30.9359,300.0
2009-11-25 11:20:00,42.7,42.7,42.7,42.7,0.0,30.9359,30.9359,30.9359,30.9359,0.0
2009-11-25 11:25:00,42.7,42.7,42.7,42.7,0.0,30.9359,30.9359,30.9359,30.9359,0.0
2009-11-25 11:30:00,42.68,42.68,42.68,42.68,700.0,30.9214,30.9214,30.9214,30.9214,700.0
2009-11-25 11:35:00,42.72,42.73,42.72,42.73,1100.0,30.9504,30.9577,30.9504,30.9577,1100.0
2009-11-25 11:40:00,42.74,42.74,42.74,42.74,1500.0,30.9649,30.9649,30.9649,30.9649,1500.0
2009-11-25 11:45:00,42.72,42.72,42.72,42.72,300.0,30.9504,30.9504,30.9504,30.9504,300.0
2009-11-25 11:50:00,42.72,42.72,42.72,42.72,0.0,30.9504,30.9504,30.9504,30.9504,0.0
2009-11-25 11:55:00,42.72,42.72,42.72,42.72,0.0,30.9504,30.9504,30.9504,30.9504,0.0
2009-11-25 12:00:00,42.72,42.72,42.72,42.72,0.0,30.9504,30.9504,30.9504,30.9504,0.0
2009-11-25 12:05:00,42.72,42.72,42.72,42.72,0.0,30.9504,30.9504,30.9504,30.9504,0.0
2009-11-25 12:10:00,42.65,42.65,42.65,42.65,100.0,30.8997,30.8997,30.8997,30.8997,100.0
2009-11-25 12:15:00,42.65,42.65,42.65,42.65,0.0,30.8997,30.8997,30.8997,30.8997,0.0
2009-11-25 12:20:00,42.65,42.65,42.65,42.65,0.0,30.8997,30.8997,30.8997,30.8997,0.0
2009-11-25 12:25:00,42.67,42.67,42.67,42.67,100.0,30.9142,30.9142,30.9142,30.9142,100.0
2009-11-25 12:30:00,42.67,42.67,42.67,42.67,0.0,30.9142,30.9142,30.9142,30.9142,0.0
2009-11-25 12:35:00,42.67,42.67,42.67,42.67,0.0,30.9142,30.9142,30.9142,30.9142,0.0
2009-11-25 12:40:00,42.67,42.67,42.67,42.67,0.0,30.9142,30.9142,30.9142,30.9142,0.0
2009-11-25 12:45:00,42.67,42.67,42.67,42.67,0.0,30.9142,30.9142,30.9142,30.9142,0.0
2009-11-25 12:50:00,42.67,42.67,42.67,42.67,0.0,30.9142,30.9142,30.9142,30.9142,0.0
2009-11-25 12:55:00,42.67,42.67,42.67,42.67,0.0,30.9142,30.9142,30.9142,30.9142,0.0
2009-11-25 13:00:00,42.62,42.62,42.62,42.62,500.0,30.878,30.878,30.878,30.878,500.0
2009-11-25 13:05:00,42.62,42.62,42.62,42.62,0.0,30.878,30.878,30.878,30.878,0.0
2009-11-25 13:10:00,42.62,42.62,42.62,42.62,0.0,30.878,30.878,30.878,30.878,0.0
2009-11-25 13:15:00,42.68,42.68,42.68,42.68,100.0,30.9214,30.9214,30.9214,30.9214,100.0
2009-11-25 13:20:00,42.68,42.68,42.68,42.68,1400.0,30.9214,30.9214,30.9214,30.9214,1400.0
2009-11-25 13:25:00,42.68,42.68,42.68,42.68,0.0,30.9214,30.9214,30.9214,30.9214,0.0
2009-11-25 13:30:00,42.68,42.68,42.68,42.68,0.0,30.9214,30.9214,30.9214,30.9214,0.0
2009-11-25 13:35:00,42.68,42.68,42.68,42.68,0.0,30.9214,30.9214,30.9214,30.9214,0.0
2009-11-25 13:40:00,42.68,42.68,42.68,42.68,0.0,30.9214,30.9214,30.9214,30.9214,0.0
2009-11-25 13:45:00,42.68,42.68,42.68,42.68,0.0,30.9214,30.9214,30.9214,30.9214,0.0
2009-11-25 13:50:00,42.66,42.69,42.66,42.69,600.0,30.907,30.9287,30.907,30.9287,600.0
2009-11-25 13:55:00,42.7,42.7,42.7,42.7,400.0,30.9359,30.9359,30.9359,30.9359,400.0
2009-11-25 14:00:00,42.7,42.7,42.7,42.7,0.0,30.9359,30.9359,30.9359,30.9359,0.0
2009-11-25 14:05:00,42.7,42.7,42.7,42.7,0.0,30.9359,30.9359,30.9359,30.9359,0.0
2009-11-25 14:10:00,42.7,42.7,42.7,42.7,0.0,30.9359,30.9359,30.9359,30.9359,0.0
2009-11-25 14:15:00,42.7,42.7,42.7,42.7,0.0,30.9359,30.9359,30.9359,30.9359,0.0
2009-11-25 14:20:00,42.69,42.69,42.69,42.69,100.0,30.9287,30.9287,30.9287,30.9287,100.0
2009-11-25 14:25:00,42.69,42.69,42.69,42.69,0.0,30.9287,30.9287,30.9287,30.9287,0.0
2009-11-25 14:30:00,42.73,42.73,42.73,42.73,800.0,30.9577,30.9577,30.9577,30.9577,800.0
2009-11-25 14:35:00,42.73,42.73,42.73,42.73,0.0,30.9577,30.9577,30.9577,30.9577,0.0
2009-11-25 14:40:00,42.78,42.78,42.77,42.77,500.0,30.9939,30.9939,30.9866,30.9866,500.0
2009-11-25 14:45:00,42.77,42.77,42.77,42.77,0.0,30.9866,30.9866,30.9866,30.9866,0.0
2009-11-25 14:50:00,42.77,42.77,42.77,42.77,0.0,30.9866,30.9866,30.9866,30.9866,0.0
2009-11-25 14:55:00,42.74,42.75,42.74,42.74,1200.0,30.9649,30.9722,30.9649,30.9649,1200.0
2009-11-25 15:00:00,42.75,42.77,42.73,42.74,4200.0,30.9722,30.9866,30.9577,30.9649,4200.0
2009-11-25 15:05:00,42.74,42.74,42.74,42.74,0.0,30.9649,30.9649,30.9649,30.9649,0.0
2009-11-25 15:10:00,42.73,42.73,42.73,42.73,1200.0,30.9577,30.9577,30.9577,30.9577,1200.0
2009-11-25 15:15:00,42.73,42.73,42.73,42.73,0.0,30.9577,30.9577,30.9577,30.9577,0.0
2009-11-25 15:20:00,42.76,42.76,42.75,42.75,700.0,30.9794,30.9794,30.9722,30.9722,700.0
2009-11-25 15:25:00,42.77,42.77,42.77,42.77,100.0,30.9866,30.9866,30.9866,30.9866,100.0
2009-11-25 15:30:00,42.77,42.77,42.77,42.77,0.0,30.9866,30.9866,30.9866,30.9866,0.0
2009-11-25 15:35:00,42.77,42.77,42.77,42.77,0.0,30.9866,30.9866,30.9866,30.9866,0.0
2009-11-25 15:40:00,42.77,42.77,42.77,42.77,0.0,30.9866,30.9866,30.9866,30.9866,0.0
2009-11-25 15:45:00,42.74,42.74,42.74,42.74,100.0,30.9649,30.9649,30.9649,30.9649,100.0
2009-11-25 15:50:00,42.74,42.74,42.74,42.74,0.0,30.9649,30.9649,30.9649,30.9649,0.0
2009-11-25 15:55:00,42.72,42.78,42.72,42.77,2100.0,30.9504,30.9939,30.9504,30.9866,2100.0
2009-11-27 09:30:00,41.1,41.38,41.08,41.38,12900.0,29.7767,29.9796,29.7622,29.9796,12900.0
2009-11-27 09:35:00,41.33,41.43,41.33,41.43,4600.0,29.9434,30.0158,29.9434,30.0158,4600.0
2009-11-27 09:40:00,41.38,41.52,41.38,41.42,6800.0,29.9796,30.081,29.9796,30.0086,6800.0
2009-11-27 09:45:00,41.4,41.47,41.35,41.46,1900.0,29.9941,30.0448,29.9579,30.0376,1900.0
2009-11-27 09:50:00,41.47,41.51,41.47,41.51,3700.0,30.0448,30.0738,30.0448,30.0738,3700.0
2009-11-27 09:55:00,41.56,41.56,41.54,41.55,2700.0,30.11,30.11,30.0955,30.1028,2700.0
2009-11-27 10:00:00,41.56,41.72,41.56,41.65,3000.0,30.11,30.2259,30.11,30.1752,3000.0
2009-11-27 10:05:00,41.61,41.63,41.55,41.55,3500.0,30.1462,30.1607,30.1028,30.1028,3500.0
2009-11-27 10:10:00,41.6,41.67,41.6,41.67,2400.0,30.139,30.1897,30.139,30.1897,2400.0
2009-11-27 10:15:00,41.71,41.75,41.71,41.75,2700.0,30.2187,30.2477,30.2187,30.2477,2700.0
2009-11-27 10:20:00,41.8,41.8,41.8,41.8,2100.0,30.2839,30.2839,30.2839,30.2839,2100.0
2009-11-27 10:25:00,41.73,41.8,41.73,41.76,2100.0,30.2332,30.2839,30.2332,30.2549,2100.0
2009-11-27 10:30:00,41.7,41.7,41.7,41.7,100.0,30.2114,30.2114,30.2114,30.2114,100.0
2009-11-27 10:35:00,41.7,41.7,41.7,41.7,0.0,30.2114,30.2114,30.2114,30.2114,0.0
2009-11-27 10:40:00,41.87,41.87,41.87,41.87,200.0,30.3346,30.3346,30.3346,30.3346,200.0
2009-11-27 10:45:00,41.87,41.87,41.87,41.87,0.0,30.3346,30.3346,30.3346,30.3346,0.0
2009-11-27 10:50:00,41.91,41.96,41.91,41.96,300.0,30.3636,30.3998,30.3636,30.3998,300.0
2009-11-27 10:55:00,41.96,41.96,41.96,41.96,0.0,30.3998,30.3998,30.3998,30.3998,0.0
2009-11-27 11:00:00,41.96,41.96,41.96,41.96,0.0,30.3998,30.3998,30.3998,30.3998,0.0
2009-11-27 11:05:00,42.01,42.01,42.01,42.01,100.0,30.436,30.436,30.436,30.436,100.0
2009-11-27 11:10:00,42.0,42.0,41.89,41.89,300.0,30.4288,30.4288,30.3491,30.3491,300.0
2009-11-27 11:15:00,41.89,41.89,41.89,41.89,0.0,30.3491,30.3491,30.3491,30.3491,0.0
2009-11-27 11:20:00,41.89,41.89,41.89,41.89,0.0,30.3491,30.3491,30.3491,30.3491,0.0
2009-11-27 11:25:00,41.83,41.83,41.83,41.83,100.0,30.3056,30.3056,30.3056,30.3056,100.0
2009-11-27 11:30:00,41.82,41.83,41.82,41.83,200.0,30.2984,30.3056,30.2984,30.3056,200.0
2009-11-27 11:35:00,41.83,41.83,41.83,41.83,0.0,30.3056,30.3056,30.3056,30.3056,0.0
2009-11-27 11:40:00,41.79,41.79,41.79,41.79,200.0,30.2766,30.2766,30.2766,30.2766,200.0
2009-11-27 11:45:00,41.85,41.88,41.84,41.84,6000.0,30.3201,30.3418,30.3129,30.3129,6000.0
2009-11-27 11:50:00,41.84,41.84,41.84,41.84,0.0,30.3129,30.3129,30.3129,30.3129,0.0
2009-11-27 11:55:00,41.88,41.88,41.88,41.88,400.0,30.3418,30.3418,30.3418,30.3418,400.0
2009-11-27 12:00:00,41.88,41.88,41.88,41.88,0.0,30.3418,30.3418,30.3418,30.3418,0.0
2009-11-27 12:05:00,41.79,41.79,41.79,41.79,200.0,30.2766,30.2766,30.2766,30.2766,200.0
2009-11-27 12:10:00,41.77,41.77,41.77,41.77,100.0,30.2622,30.2622,30.2622,30.2622,100.0
2009-11-27 12:15:00,41.81,41.81,41.81,41.81,100.0,30.2911,30.2911,30.2911,30.2911,100.0
2009-11-27 12:20:00,41.75,41.75,41.75,41.75,200.0,30.2477,30.2477,30.2477,30.2477,200.0
2009-11-27 12:25:00,41.77,41.77,41.77,41.77,100.0,30.2622,30.2622,30.2622,30.2622,100.0
2009-11-27 12:30:00,41.77,41.77,41.77,41.77,0.0,30.2622,30.2622,30.2622,30.2622,0.0
2009-11-27 12:35:00,41.79,41.79,41.79,41.79,200.0,30.2766,30.2766,30.2766,30.2766,200.0
2009-11-27 12:40:00,41.82,41.82,41.82,41.82,100.0,30.2984,30.2984,30.2984,30.2984,100.0
2009-11-27 12:45:00,41.89,41.89,41.89,41.89,900.0,30.3491,30.3491,30.3491,30.3491,900.0
2009-11-27 12:50:00,41.87,41.88,41.87,41.88,700.0,30.3346,30.3418,30.3346,30.3418,700.0
2009-11-27 12:55:00,41.75,41.75,41.75,41.75,300.0,30.2477,30.2477,30.2477,30.2477,300.0
2009-11-27 13:00:00,41.75,41.75,41.75,41.75,0.0,30.2477,30.2477,30.2477,30.2477,0.0
2009-11-27 13:05:00,38.51,38.51,38.51,38.51,200.0,27.9003,27.9003,27.9003,27.9003,200.0
2009-11-27 13:10:00,38.51,38.51,38.51,38.51,0.0,27.9003,27.9003,27.9003,27.9003,0.0
2009-11-27 13:15:00,38.51,38.51,38.51,38.51,0.0,27.9003,27.9003,27.9003,27.9003,0.0
2009-11-27 13:20:00,38.51,38.51,38.51,38.51,0.0,27.9003,27.9003,27.9003,27.9003,0.0
2009-11-27 13:25:00,38.51,38.51,38.51,38.51,0.0,27.9003,27.9003,27.9003,27.9003,0.0
2009-11-27 13:30:00,38.51,38.51,38.51,38.51,0.0,27.9003,27.9003,27.9003,27.9003,0.0
2009-11-27 13:35:00,38.51,38.51,38.51,38.51,0.0,27.9003,27.9003,27.9003,27.9003,0.0
2009-11-27 13:40:00,38.51,38.51,38.51,38.51,0.0,27.9003,27.9003,27.9003,27.9003,0.0
2009-11-27 13:45:00,38.51,38.51,38.51,38.51,0.0,27.9003,27.9003,27.9003,27.9003,0.0
2009-11-27 13:50:00,38.51,38.51,38.51,38.51,0.0,27.9003,27.9003,27.9003,27.9003,0.0
2009-11-27 13:55:00,38.51,38.51,38.51,38.51,0.0,27.9003,27.9003,27.9003,27.9003,0.0
2009-11-27 14:00:00,38.51,38.51,38.51,38.51,0.0,27.9003,27.9003,27.9003,27.9003,0.0
2009-11-27 14:05:00,38.51,38.51,38.51,38.51,0.0,27.9003,27.9003,27.9003,27.9003,0.0
2009-11-27 14:10:00,38.51,38.51,38.51,38.51,0.0,27.9003,27.9003,27.9003,27.9003,0.0
2009-11-27 14:15:00,38.51,38.51,38.51,38.51,0.0,27.9003,27.9003,27.9003,27.9003,0.0
2009-11-27 14:20:00,38.51,38.51,38.51,38.51,0.0,27.9003,27.9003,27.9003,27.9003,0.0
2009-11-27 14:25:00,38.51,38.51,38.51,38.51,0.0,27.9003,27.9003,27.9003,27.9003,0.0
2009-11-27 14:30:00,38.51,38.51,38.51,38.51,0.0,27.9003,27.9003,27.9003,27.9003,0.0
2009-11-27 14:35:00,38.51,38.51,38.51,38.51,0.0,27.9003,27.9003,27.9003,27.9003,0.0
2009-11-27 14:40:00,38.51,38.51,38.51,38.51,0.0,27.9003,27.9003,27.9003,27.9003,0.0
2009-11-27 14:45:00,38.51,38.51,38.51,38.51,0.0,27.9003,27.9003,27.9003,27.9003,0.0
2009-11-27 14:50:00,38.51,38.51,38.51,38.51,0.0,27.9003,27.9003,27.9003,27.9003,0.0
2009-11-27 14:55:00,38.51,38.51,38.51,38.51,0.0,27.9003,27.9003,27.9003,27.9003,0.0
2009-11-27 15:00:00,38.51,38.51,38.51,38.51,0.0,27.9003,27.9003,27.9003,27.9003,0.0
2009-11-27 15:05:00,38.51,38.51,38.51,38.51,0.0,27.9003,27.9003,27.9003,27.9003,0.0
2009-11-27 15:10:00,38.51,38.51,38.51,38.51,0.0,27.9003,27.9003,27.9003,27.9003,0.0
2009-11-27 15:15:00,38.51,38.51,38.51,38.51,0.0,27.9003,27.9003,27.9003,27.9003,0.0
2009-11-27 15:20:00,38.51,38.51,38.51,38.51,0.0,27.9003,27.9003,27.9003,27.9003,0.0
2009-11-27 15:25:00,38.51,38.51,38.51,38.51,0.0,27.9003,27.9003,27.9003,27.9003,0.0
2009-11-27 15:30:00,38.51,38.51,38.51,38.51,0.0,27.9003,27.9003,27.9003,27.9003,0.0
2009-11-27 15:35:00,38.51,38.51,38.51,38.51,0.0,27.9003,27.9003,27.9003,27.9003,0.0
2009-11-27 15:40:00,38.51,38.51,38.51,38.51,0.0,27.9003,27.9003,27.9003,27.9003,0.0
2009-11-27 15:45:00,38.51,38.51,38.51,38.51,0.0,27.9003,27.9003,27.9003,27.9003,0.0
2009-11-27 15:50:00,38.51,38.51,38.51,38.51,0.0,27.9003,27.9003,27.9003,27.9003,0.0
2009-11-27 15:55:00,38.51,38.51,38.51,38.51,0.0,27.9003,27.9003,27.9003,27.9003,0.0
2009-11-30 09:30:00,41.85,41.86,41.68,41.68,6600.0,30.3201,30.3274,30.1969,30.1969,6600.0
2009-11-30 09:35:00,41.78,41.78,41.78,41.78,500.0,30.2694,30.2694,30.2694,30.2694,500.0
2009-11-30 09:40:00,41.69,41.83,41.69,41.83,1300.0,30.2042,30.3056,30.2042,30.3056,1300.0
2009-11-30 09:45:00,41.74,41.74,41.69,41.7,333300.0,30.2404,30.2404,30.2042,30.2114,333300.0
2009-11-30 09:50:00,41.74,41.75,41.66,41.66,2600.0,30.2404,30.2477,30.1825,30.1825,2600.0
2009-11-30 09:55:00,41.66,41.66,41.66,41.66,0.0,30.1825,30.1825,30.1825,30.1825,0.0
2009-11-30 10:00:00,41.66,41.66,41.66,41.66,0.0,30.1825,30.1825,30.1825,30.1825,0.0
2009-11-30 10:05:00,41.88,41.9,41.87,41.87,10600.0,30.3418,30.3563,30.3346,30.3346,10600.0
2009-11-30 10:10:00,41.87,41.87,41.87,41.87,0.0,30.3346,30.3346,30.3346,30.3346,0.0
2009-11-30 10:15:00,41.9,41.9,41.9,41.9,400.0,30.3563,30.3563,30.3563,30.3563,400.0
2009-11-30 10:20:00,41.9,41.9,41.9,41.9,0.0,30.3563,30.3563,30.3563,30.3563,0.0
2009-11-30 10:25:00,41.9,41.9,41.9,41.9,0.0,30.3563,30.3563,30.3563,30.3563,0.0
2009-11-30 10:30:00,41.97,41.99,41.97,41.99,3400.0,30.407,30.4215,30.407,30.4215,3400.0
2009-11-30 10:35:00,42.02,42.03,41.99,41.99,4000.0,30.4433,30.4505,30.4215,30.4215,4000.0
2009-11-30 10:40:00,41.96,41.96,41.96,41.96,100.0,30.3998,30.3998,30.3998,30.3998,100.0
2009-11-30 10:45:00,41.96,41.96,41.96,41.96,0.0,30.3998,30.3998,30.3998,30.3998,0.0
2009-11-30 10:50:00,41.96,41.96,41.96,41.96,0.0,30.3998,30.3998,30.3998,30.3998,0.0
2009-11-30 10:55:00,41.82,41.82,41.82,41.82,100.0,30.2984,30.2984,30.2984,30.2984,100.0
2009-11-30 11:00:00,41.82,41.82,41.82,41.82,0.0,30.2984,30.2984,30.2984,30.2984,0.0
2009-11-30 11:05:00,41.82,41.82,41.82,41.82,0.0,30.2984,30.2984,30.2984,30.2984,0.0
2009-11-30 11:10:00,41.74,41.74,41.74,41.74,100.0,30.2404,30.2404,30.2404,30.2404,100.0
2009-11-30 11:15:00,41.72,41.72,41.68,41.68,1700.0,30.2259,30.2259,30.1969,30.1969,1700.0
2009-11-30 11:20:00,41.69,41.69,41.69,41.69,200.0,30.2042,30.2042,30.2042,30.2042,200.0
2009-11-30 11:25:00,41.68,41.68,41.68,41.68,400.0,30.1969,30.1969,30.1969,30.1969,400.0
2009-11-30 11:30:00,41.68,41.68,41.68,41.68,0.0,30.1969,30.1969,30.1969,30.1969,0.0
2009-11-30 11:35:00,41.68,41.68,41.68,41.68,0.0,30.1969,30.1969,30.1969,30.1969,0.0
2009-11-30 11:40:00,41.58,41.58,41.58,41.58,300.0,30.1245,30.1245,30.1245,30.1245,300.0
2009-11-30 11:45:00,41.57,41.57,41.57,41.57,100.0,30.1173,30.1173,30.1173,30.1173,100.0
2009-11-30 11:50:00,41.56,41.57,41.56,41.57,300.0,30.11,30.1173,30.11,30.1173,300.0
2009-11-30 11:55:00,41.57,41.57,41.57,41.57,0.0,30.1173,30.1173,30.1173,30.1173,0.0
2009-11-30 12:00:00,41.57,41.57,41.57,41.57,0.0,30.1173,30.1173,30.1173,30.1173,0.0
2009-11-30 12:05:00,41.58,41.59,41.58,41.59,400.0,30.1245,30.1317,30.1245,30.1317,400.0
2009-11-30 12:10:00,41.57,41.58,41.57,41.57,400.0,30.1173,30.1245,30.1173,30.1173,400.0
2009-11-30 12:15:00,41.6,41.6,41.6,41.6,200.0,30.139,30.139,30.139,30.139,200.0
2009-11-30 12:20:00,41.6,41.6,41.6,41.6,0.0,30.139,30.139,30.139,30.139,0.0
2009-11-30 12:25:00,41.6,41.6,41.6,41.6,0.0,30.139,30.139,30.139,30.139,0.0
2009-11-30 12:30:00,41.58,41.58,41.52,41.53,1800.0,30.1245,30.1245,30.081,30.0883,1800.0
2009-11-30 12:35:00,41.53,41.57,41.53,41.57,300.0,30.0883,30.1173,30.0883,30.1173,300.0
2009-11-30 12:40:00,41.58,41.58,41.57,41.58,700.0,30.1245,30.1245,30.1173,30.1245,700.0
2009-11-30 12:45:00,41.58,41.58,41.58,41.58,0.0,30.1245,30.1245,30.1245,30.1245,0.0
2009-11-30 12:50:00,41.58,41.58,41.58,41.58,0.0,30.1245,30.1245,30.1245,30.1245,0.0
2009-11-30 12:55:00,41.58,41.58,41.58,41.58,0.0,30.1245,30.1245,30.1245,30.1245,0.0
2009-11-30 13:00:00,41.51,41.51,41.51,41.51,100.0,30.0738,30.0738,30.0738,30.0738,100.0
2009-11-30 13:05:00,41.53,41.53,41.53,41.53,200.0,30.0883,30.0883,30.0883,30.0883,200.0
2009-11-30 13:10:00,41.53,41.54,41.53,41.54,1400.0,30.0883,30.0955,30.0883,30.0955,1400.0
2009-11-30 13:15:00,41.54,41.54,41.54,41.54,0.0,30.0955,30.0955,30.0955,30.0955,0.0
2009-11-30 13:20:00,41.54,41.54,41.54,41.54,900.0,30.0955,30.0955,30.0955,30.0955,900.0
2009-11-30 13:25:00,41.6,41.62,41.6,41.6,4400.0,30.139,30.1535,30.139,30.139,4400.0
2009-11-30 13:30:00,41.61,41.61,41.61,41.61,100.0,30.1462,30.1462,30.1462,30.1462,100.0
2009-11-30 13:35:00,41.61,41.61,41.61,41.61,0.0,30.1462,30.1462,30.1462,30.1462,0.0
2009-11-30 13:40:00,41.62,41.62,41.62,41.62,1300.0,30.1535,30.1535,30.1535,30.1535,1300.0
2009-11-30 13:45:00,41.62,41.62,41.62,41.62,0.0,30.1535,30.1535,30.1535,30.1535,0.0
2009-11-30 13:50:00,41.62,41.62,41.62,41.62,0.0,30.1535,30.1535,30.1535,30.1535,0.0
2009-11-30 13:55:00,41.69,41.7,41.69,41.7,500.0,30.2042,30.2114,30.2042,30.2114,500.0
2009-11-30 14:00:00,41.7,41.7,41.7,41.7,0.0,30.2114,30.2114,30.2114,30.2114,0.0
2009-11-30 14:05:00,41.68,41.7,41.65,41.65,10700.0,30.1969,30.2114,30.1752,30.1752,10700.0
2009-11-30 14:10:00,41.64,41.64,41.64,41.64,100.0,30.168,30.168,30.168,30.168,100.0
2009-11-30 14:15:00,41.67,41.67,41.66,41.66,3100.0,30.1897,30.1897,30.1825,30.1825,3100.0
2009-11-30 14:20:00,41.66,41.66,41.66,41.66,0.0,30.1825,30.1825,30.1825,30.1825,0.0
2009-11-30 14:25:00,41.66,41.66,41.66,41.66,0.0,30.1825,30.1825,30.1825,30.1825,0.0
2009-11-30 14:30:00,41.67,41.69,41.65,41.69,12500.0,30.1897,30.2042,30.1752,30.2042,12500.0
2009-11-30 14:35:00,41.66,41.66,41.63,41.63,900.0,30.1825,30.1825,30.1607,30.1607,900.0
2009-11-30 14:40:00,41.63,41.63,41.63,41.63,100.0,30.1607,30.1607,30.1607,30.1607,100.0
2009-11-30 14:45:00,41.63,41.63,41.63,41.63,0.0,30.1607,30.1607,30.1607,30.1607,0.0
2009-11-30 14:50:00,41.63,41.63,41.63,41.63,900.0,30.1607,30.1607,30.1607,30.1607,900.0
2009-11-30 14:55:00,41.6,41.64,41.6,41.64,500.0,30.139,30.168,30.139,30.168,500.0
2009-11-30 15:00:00,41.61,41.61,41.61,41.61,700.0,30.1462,30.1462,30.1462,30.1462,700.0
2009-11-30 15:05:00,41.61,41.61,41.61,41.61,0.0,30.1462,30.1462,30.1462,30.1462,0.0
2009-11-30 15:10:00,41.61,41.61,41.61,41.61,0.0,30.1462,30.1462,30.1462,30.1462,0.0
2009-11-30 15:15:00,41.74,41.74,41.74,41.74,100.0,30.2404,30.2404,30.2404,30.2404,100.0
2009-11-30 15:20:00,41.74,41.74,41.73,41.73,5600.0,30.2404,30.2404,30.2332,30.2332,5600.0
2009-11-30 15:25:00,41.7,41.73,41.7,41.73,1100.0,30.2114,30.2332,30.2114,30.2332,1100.0
2009-11-30 15:30:00,41.73,41.81,41.73,41.81,1600.0,30.2332,30.2911,30.2332,30.2911,1600.0
2009-11-30 15:35:00,41.79,41.84,41.78,41.84,10700.0,30.2766,30.3129,30.2694,30.3129,10700.0
2009-11-30 15:40:00,41.8,41.8,41.75,41.75,5100.0,30.2839,30.2839,30.2477,30.2477,5100.0
2009-11-30 15:45:00,41.77,41.77,41.77,41.77,1600.0,30.2622,30.2622,30.2622,30.2622,1600.0
2009-11-30 15:50:00,41.82,41.82,41.79,41.8,6000.0,30.2984,30.2984,30.2766,30.2839,6000.0
2009-11-30 15:55:00,41.8,41.8,41.79,41.79,200.0,30.2839,30.2839,30.2766,30.2766,200.0
2009-12-01 09:30:00,42.36,42.56,42.36,42.52,9100.0,30.6896,30.8345,30.6896,30.8055,9100.0
2009-12-01 09:35:00,42.52,42.56,42.51,42.56,3600.0,30.8055,30.8345,30.7983,30.8345,3600.0
2009-12-01 09:40:00,42.59,42.6,42.51,42.51,7700.0,30.8562,30.8635,30.7983,30.7983,7700.0
2009-12-01 09:45:00,42.52,42.56,42.5,42.5,6900.0,30.8055,30.8345,30.791,30.791,6900.0
2009-12-01 09:50:00,42.5,42.5,42.47,42.47,5400.0,30.791,30.791,30.7693,30.7693,5400.0
2009-12-01 09:55:00,42.5,42.5,42.47,42.47,3500.0,30.791,30.791,30.7693,30.7693,3500.0
2009-12-01 10:00:00,42.46,42.47,42.46,42.46,3100.0,30.7621,30.7693,30.7621,30.7621,3100.0
2009-12-01 10:05:00,42.54,42.54,42.54,42.54,700.0,30.82,30.82,30.82,30.82,700.0
2009-12-01 10:10:00,42.54,42.54,42.54,42.54,0.0,30.82,30.82,30.82,30.82,0.0
2009-12-01 10:15:00,42.46,42.46,42.46,42.46,100.0,30.7621,30.7621,30.7621,30.7621,100.0
2009-12-01 10:20:00,42.41,42.45,42.41,42.45,500.0,30.7258,30.7548,30.7258,30.7548,500.0
2009-12-01 10:25:00,42.46,42.46,42.46,42.46,200.0,30.7621,30.7621,30.7621,30.7621,200.0
2009-12-01 10:30:00,42.46,42.46,42.46,42.46,0.0,30.7621,30.7621,30.7621,30.7621,0.0
2009-12-01 10:35:00,42.48,42.49,42.48,42.49,500.0,30.7765,30.7838,30.7765,30.7838,500.0
2009-12-01 10:40:00,42.49,42.49,42.49,42.49,0.0,30.7838,30.7838,30.7838,30.7838,0.0
2009-12-01 10:45:00,42.49,42.49,42.49,42.49,100.0,30.7838,30.7838,30.7838,30.7838,100.0
2009-12-01 10:50:00,42.49,42.49,42.49,42.49,0.0,30.7838,30.7838,30.7838,30.7838,0.0
2009-12-01 10:55:00,42.48,42.49,42.48,42.49,11700.0,30.7765,30.7838,30.7765,30.7838,11700.0
2009-12-01 11:00:00,42.49,42.49,42.49,42.49,0.0,30.7838,30.7838,30.7838,30.7838,0.0
2009-12-01 11:05:00,42.49,42.49,42.49,42.49,0.0,30.7838,30.7838,30.7838,30.7838,0.0
2009-12-01 11:10:00,42.57,42.58,42.57,42.58,700.0,30.8417,30.849,30.8417,30.849,700.0
2009-12-01 11:15:00,42.65,42.65,42.65,42.65,100.0,30.8997,30.8997,30.8997,30.8997,100.0
2009-12-01 11:20:00,42.68,42.68,42.68,42.68,200.0,30.9214,30.9214,30.9214,30.9214,200.0
2009-12-01 11:25:00,42.68,42.68,42.68,42.68,100.0,30.9214,30.9214,30.9214,30.9214,100.0
2009-12-01 11:30:00,42.69,42.71,42.69,42.69,700.0,30.9287,30.9432,30.9287,30.9287,700.0
2009-12-01 11:35:00,42.73,42.73,42.66,42.67,4600.0,30.9577,30.9577,30.907,30.9142,4600.0
2009-12-01 11:40:00,42.67,42.67,42.67,42.67,0.0,30.9142,30.9142,30.9142,30.9142,0.0
2009-12-01 11:45:00,42.67,42.68,42.65,42.65,3000.0,30.9142,30.9214,30.8997,30.8997,3000.0
2009-12-01 11:50:00,42.65,42.65,42.65,42.65,0.0,30.8997,30.8997,30.8997,30.8997,0.0
2009-12-01 11:55:00,42.69,42.7,42.69,42.7,200.0,30.9287,30.9359,30.9287,30.9359,200.0
2009-12-01 12:00:00,42.7,42.7,42.7,42.7,0.0,30.9359,30.9359,30.9359,30.9359,0.0
2009-12-01 12:05:00,42.7,42.7,42.7,42.7,0.0,30.9359,30.9359,30.9359,30.9359,0.0
2009-12-01 12:10:00,42.71,42.71,42.71,42.71,200.0,30.9432,30.9432,30.9432,30.9432,200.0
2009-12-01 12:15:00,42.71,42.71,42.71,42.71,0.0,30.9432,30.9432,30.9432,30.9432,0.0
2009-12-01 12:20:00,42.71,42.72,42.71,42.71,400.0,30.9432,30.9504,30.9432,30.9432,400.0
2009-12-01 12:25:00,42.67,42.67,42.67,42.67,100.0,30.9142,30.9142,30.9142,30.9142,100.0
2009-12-01 12:30:00,42.67,42.67,42.67,42.67,0.0,30.9142,30.9142,30.9142,30.9142,0.0
2009-12-01 12:35:00,42.67,42.67,42.67,42.67,0.0,30.9142,30.9142,30.9142,30.9142,0.0
2009-12-01 12:40:00,42.67,42.67,42.67,42.67,0.0,30.9142,30.9142,30.9142,30.9142,0.0
2009-12-01 12:45:00,42.67,42.67,42.67,42.67,0.0,30.9142,30.9142,30.9142,30.9142,0.0
2009-12-01 12:50:00,42.66,42.66,42.66,42.66,100.0,30.907,30.907,30.907,30.907,100.0
2009-12-01 12:55:00,42.66,42.66,42.66,42.66,0.0,30.907,30.907,30.907,30.907,0.0
2009-12-01 13:00:00,42.67,42.67,42.67,42.67,1300.0,30.9142,30.9142,30.9142,30.9142,1300.0
2009-12-01 13:05:00,42.67,42.67,42.67,42.67,0.0,30.9142,30.9142,30.9142,30.9142,0.0
2009-12-01 13:10:00,42.67,42.67,42.67,42.67,100.0,30.9142,30.9142,30.9142,30.9142,100.0
2009-12-01 13:15:00,42.67,42.67,42.67,42.67,0.0,30.9142,30.9142,30.9142,30.9142,0.0
2009-12-01 13:20:00,42.67,42.67,42.67,42.67,0.0,30.9142,30.9142,30.9142,30.9142,0.0
2009-12-01 13:25:00,42.73,42.73,42.73,42.73,100.0,30.9577,30.9577,30.9577,30.9577,100.0
2009-12-01 13:30:00,42.76,42.76,42.76,42.76,300.0,30.9794,30.9794,30.9794,30.9794,300.0
2009-12-01 13:35:00,42.76,42.76,42.76,42.76,0.0,30.9794,30.9794,30.9794,30.9794,0.0
2009-12-01 13:40:00,42.76,42.76,42.76,42.76,0.0,30.9794,30.9794,30.9794,30.9794,0.0
2009-12-01 13:45:00,42.79,42.79,42.79,42.79,100.0,31.0011,31.0011,31.0011,31.0011,100.0
2009-12-01 13:50:00,42.79,42.82,42.76,42.81,8500.0,31.0011,31.0229,30.9794,31.0156,8500.0
2009-12-01 13:55:00,42.82,42.82,42.82,42.82,600.0,31.0229,31.0229,31.0229,31.0229,600.0
2009-12-01 14:00:00,42.82,42.82,42.82,42.82,0.0,31.0229,31.0229,31.0229,31.0229,0.0
2009-12-01 14:05:00,42.79,42.79,42.79,42.79,100.0,31.0011,31.0011,31.0011,31.0011,100.0
2009-12-01 14:10:00,42.79,42.79,42.79,42.79,0.0,31.0011,31.0011,31.0011,31.0011,0.0
2009-12-01 14:15:00,42.78,42.78,42.78,42.78,100.0,30.9939,30.9939,30.9939,30.9939,100.0
2009-12-01 14:20:00,42.78,42.78,42.78,42.78,0.0,30.9939,30.9939,30.9939,30.9939,0.0
2009-12-01 14:25:00,42.78,42.79,42.78,42.79,8800.0,30.9939,31.0011,30.9939,31.0011,8800.0
2009-12-01 14:30:00,42.81,42.81,42.81,42.81,300.0,31.0156,31.0156,31.0156,31.0156,300.0
2009-12-01 14:35:00,42.79,42.79,42.79,42.79,100.0,31.0011,31.0011,31.0011,31.0011,100.0
2009-12-01 14:40:00,42.78,42.79,42.76,42.76,2400.0,30.9939,31.0011,30.9794,30.9794,2400.0
2009-12-01 14:45:00,42.76,42.76,42.76,42.76,0.0,30.9794,30.9794,30.9794,30.9794,0.0
2009-12-01 14:50:00,42.77,42.77,42.75,42.75,1200.0,30.9866,30.9866,30.9722,30.9722,1200.0
2009-12-01 14:55:00,42.72,42.73,42.72,42.73,200.0,30.9504,30.9577,30.9504,30.9577,200.0
2009-12-01 15:00:00,42.68,42.68,42.68,42.68,100.0,30.9214,30.9214,30.9214,30.9214,100.0
2009-12-01 15:05:00,42.73,42.75,42.73,42.75,1300.0,30.9577,30.9722,30.9577,30.9722,1300.0
2009-12-01 15:10:00,42.75,42.75,42.75,42.75,0.0,30.9722,30.9722,30.9722,30.9722,0.0
2009-12-01 15:15:00,42.76,42.76,42.76,42.76,100.0,30.9794,30.9794,30.9794,30.9794,100.0
2009-12-01 15:20:00,42.76,42.76,42.76,42.76,0.0,30.9794,30.9794,30.9794,30.9794,0.0
2009-12-01 15:25:00,42.74,42.77,42.74,42.75,34600.0,30.9649,30.9866,30.9649,30.9722,34600.0
2009-12-01 15:30:00,42.73,42.73,42.67,42.67,1400.0,30.9577,30.9577,30.9142,30.9142,1400.0
2009-12-01 15:35:00,42.7,42.7,42.68,42.68,900.0,30.9359,30.9359,30.9214,30.9214,900.0
2009-12-01 15:40:00,42.68,42.7,42.68,42.7,1200.0,30.9214,30.9359,30.9214,30.9359,1200.0
2009-12-01 15:45:00,42.73,42.74,42.73,42.74,1200.0,30.9577,30.9649,30.9577,30.9649,1200.0
2009-12-01 15:50:00,42.74,42.75,42.7,42.72,1800.0,30.9649,30.9722,30.9359,30.9504,1800.0
2009-12-01 15:55:00,42.68,42.72,42.68,42.69,2800.0,30.9214,30.9504,30.9214,30.9287,2800.0
2009-12-02 09:30:00,42.81,42.81,42.69,42.7,2000.0,31.0156,31.0156,30.9287,30.9359,2000.0
2009-12-02 09:35:00,42.7,42.7,42.7,42.7,0.0,30.9359,30.9359,30.9359,30.9359,0.0
2009-12-02 09:40:00,42.76,42.9,42.74,42.74,607100.0,30.9794,31.0808,30.9649,30.9649,607100.0
2009-12-02 09:45:00,42.7,42.75,42.7,42.75,26900.0,30.9359,30.9722,30.9359,30.9722,26900.0
2009-12-02 09:50:00,42.78,42.78,42.78,42.78,400.0,30.9939,30.9939,30.9939,30.9939,400.0
2009-12-02 09:55:00,42.78,42.78,42.78,42.78,0.0,30.9939,30.9939,30.9939,30.9939,0.0
2009-12-02 10:00:00,42.78,42.78,42.78,42.78,0.0,30.9939,30.9939,30.9939,30.9939,0.0
2009-12-02 10:05:00,42.9,42.9,42.9,42.9,800.0,31.0808,31.0808,31.0808,31.0808,800.0
2009-12-02 10:10:00,42.9,42.9,42.9,42.9,0.0,31.0808,31.0808,31.0808,31.0808,0.0
2009-12-02 10:15:00,43.07,43.09,43.07,43.09,1500.0,31.204,31.2185,31.204,31.2185,1500.0
2009-12-02 10:20:00,43.02,43.02,43.02,43.02,500.0,31.1678,31.1678,31.1678,31.1678,500.0
2009-12-02 10:25:00,43.02,43.02,43.02,43.02,0.0,31.1678,31.1678,31.1678,31.1678,0.0
2009-12-02 10:30:00,42.96,42.96,42.96,42.96,200.0,31.1243,31.1243,31.1243,31.1243,200.0
2009-12-02 10:35:00,42.97,42.97,42.97,42.97,100.0,31.1315,31.1315,31.1315,31.1315,100.0
2009-12-02 10:40:00,42.94,42.94,42.94,42.94,100.0,31.1098,31.1098,31.1098,31.1098,100.0
2009-12-02 10:45:00,42.99,42.99,42.99,42.99,100.0,31.146,31.146,31.146,31.146,100.0
2009-12-02 10:50:00,42.99,42.99,42.99,42.99,0.0,31.146,31.146,31.146,31.146,0.0
2009-12-02 10:55:00,42.99,42.99,42.99,42.99,0.0,31.146,31.146,31.146,31.146,0.0
2009-12-02 11:00:00,42.85,42.85,42.85,42.85,200.0,31.0446,31.0446,31.0446,31.0446,200.0
2009-12-02 11:05:00,42.78,42.78,42.78,42.78,500.0,30.9939,30.9939,30.9939,30.9939,500.0
2009-12-02 11:10:00,42.78,42.78,42.78,42.78,0.0,30.9939,30.9939,30.9939,30.9939,0.0
2009-12-02 11:15:00,42.75,42.76,42.75,42.75,10100.0,30.9722,30.9794,30.9722,30.9722,10100.0
2009-12-02 11:20:00,42.74,42.74,42.72,42.72,200.0,30.9649,30.9649,30.9504,30.9504,200.0
2009-12-02 11:25:00,42.72,42.72,42.72,42.72,0.0,30.9504,30.9504,30.9504,30.9504,0.0
2009-12-02 11:30:00,42.72,42.72,42.72,42.72,0.0,30.9504,30.9504,30.9504,30.9504,0.0
2009-12-02 11:35:00,42.72,42.72,42.72,42.72,0.0,30.9504,30.9504,30.9504,30.9504,0.0
2009-12-02 11:40:00,42.83,42.83,42.83,42.83,300.0,31.0301,31.0301,31.0301,31.0301,300.0
2009-12-02 11:45:00,42.83,42.83,42.83,42.83,0.0,31.0301,31.0301,31.0301,31.0301,0.0
2009-12-02 11:50:00,42.83,42.83,42.83,42.83,0.0,31.0301,31.0301,31.0301,31.0301,0.0
2009-12-02 11:55:00,42.83,42.83,42.83,42.83,0.0,31.0301,31.0301,31.0301,31.0301,0.0
2009-12-02 12:00:00,42.83,42.83,42.83,42.83,0.0,31.0301,31.0301,31.0301,31.0301,0.0
2009-12-02 12:05:00,42.83,42.83,42.83,42.83,0.0,31.0301,31.0301,31.0301,31.0301,0.0
2009-12-02 12:10:00,42.84,42.84,42.84,42.84,400.0,31.0374,31.0374,31.0374,31.0374,400.0
2009-12-02 12:15:00,42.84,42.84,42.84,42.84,0.0,31.0374,31.0374,31.0374,31.0374,0.0
2009-12-02 12:20:00,42.71,42.71,42.68,42.68,9800.0,30.9432,30.9432,30.9214,30.9214,9800.0
2009-12-02 12:25:00,42.68,42.68,42.68,42.68,0.0,30.9214,30.9214,30.9214,30.9214,0.0
2009-12-02 12:30:00,42.68,42.68,42.68,42.68,0.0,30.9214,30.9214,30.9214,30.9214,0.0
2009-12-02 12:35:00,42.73,42.73,42.67,42.68,3200.0,30.9577,30.9577,30.9142,30.9214,3200.0
2009-12-02 12:40:00,42.68,42.68,42.68,42.68,0.0,30.9214,30.9214,30.9214,30.9214,0.0
2009-12-02 12:45:00,42.74,42.74,42.74,42.74,100.0,30.9649,30.9649,30.9649,30.9649,100.0
2009-12-02 12:50:00,42.74,42.77,42.74,42.75,300.0,30.9649,30.9866,30.9649,30.9722,300.0
2009-12-02 12:55:00,42.75,42.75,42.75,42.75,0.0,30.9722,30.9722,30.9722,30.9722,0.0
2009-12-02 13:00:00,42.75,42.75,42.75,42.75,0.0,30.9722,30.9722,30.9722,30.9722,0.0
2009-12-02 13:05:00,42.75,42.75,42.75,42.75,0.0,30.9722,30.9722,30.9722,30.9722,0.0
2009-12-02 13:10:00,42.76,42.76,42.76,42.76,700.0,30.9794,30.9794,30.9794,30.9794,700.0
2009-12-02 13:15:00,42.76,42.76,42.76,42.76,0.0,30.9794,30.9794,30.9794,30.9794,0.0
2009-12-02 13:20:00,42.76,42.76,42.76,42.76,0.0,30.9794,30.9794,30.9794,30.9794,0.0
2009-12-02 13:25:00,42.77,42.77,42.77,42.77,200.0,30.9866,30.9866,30.9866,30.9866,200.0
2009-12-02 13:30:00,42.77,42.77,42.77,42.77,0.0,30.9866,30.9866,30.9866,30.9866,0.0
2009-12-02 13:35:00,42.77,42.77,42.77,42.77,0.0,30.9866,30.9866,30.9866,30.9866,0.0
2009-12-02 13:40:00,42.76,42.76,42.76,42.76,200.0,30.9794,30.9794,30.9794,30.9794,200.0
2009-12-02 13:45:00,42.81,42.81,42.81,42.81,100.0,31.0156,31.0156,31.0156,31.0156,100.0
2009-12-02 13:50:00,42.81,42.81,42.81,42.81,0.0,31.0156,31.0156,31.0156,31.0156,0.0
2009-12-02 13:55:00,42.81,42.81,42.81,42.81,0.0,31.0156,31.0156,31.0156,31.0156,0.0
2009-12-02 14:00:00,42.8,42.8,42.76,42.76,200.0,31.0084,31.0084,30.9794,30.9794,200.0
2009-12-02 14:05:00,42.74,42.77,42.74,42.76,2600.0,30.9649,30.9866,30.9649,30.9794,2600.0
2009-12-02 14:10:00,42.76,42.76,42.76,42.76,0.0,30.9794,30.9794,30.9794,30.9794,0.0
2009-12-02 14:15:00,42.77,42.77,42.73,42.73,200.0,30.9866,30.9866,30.9577,30.9577,200.0
2009-12-02 14:20:00,42.73,42.73,42.73,42.73,0.0,30.9577,30.9577,30.9577,30.9577,0.0
2009-12-02 14:25:00,42.73,42.73,42.73,42.73,0.0,30.9577,30.9577,30.9577,30.9577,0.0
2009-12-02 14:30:00,42.73,42.73,42.73,42.73,0.0,30.9577,30.9577,30.9577,30.9577,0.0
2009-12-02 14:35:00,42.73,42.73,42.73,42.73,0.0,30.9577,30.9577,30.9577,30.9577,0.0
2009-12-02 14:40:00,42.75,42.76,42.74,42.74,600.0,30.9722,30.9794,30.9649,30.9649,600.0
2009-12-02 14:45:00,42.74,42.74,42.74,42.74,0.0,30.9649,30.9649,30.9649,30.9649,0.0
2009-12-02 14:50:00,42.74,42.74,42.74,42.74,0.0,30.9649,30.9649,30.9649,30.9649,0.0
2009-12-02 14:55:00,42.78,42.78,42.78,42.78,100.0,30.9939,30.9939,30.9939,30.9939,100.0
2009-12-02 15:00:00,42.78,42.78,42.78,42.78,0.0,30.9939,30.9939,30.9939,30.9939,0.0
2009-12-02 15:05:00,42.75,42.75,42.75,42.75,400.0,30.9722,30.9722,30.9722,30.9722,400.0
2009-12-02 15:10:00,42.72,42.76,42.72,42.75,3900.0,30.9504,30.9794,30.9504,30.9722,3900.0
2009-12-02 15:15:00,42.73,42.77,42.73,42.77,600.0,30.9577,30.9866,30.9577,30.9866,600.0
2009-12-02 15:20:00,42.77,42.77,42.77,42.77,0.0,30.9866,30.9866,30.9866,30.9866,0.0
2009-12-02 15:25:00,42.79,42.79,42.79,42.79,100.0,31.0011,31.0011,31.0011,31.0011,100.0
2009-12-02 15:30:00,42.77,42.77,42.77,42.77,100.0,30.9866,30.9866,30.9866,30.9866,100.0
2009-12-02 15:35:00,42.72,42.72,42.72,42.72,200.0,30.9504,30.9504,30.9504,30.9504,200.0
2009-12-02 15:40:00,42.75,42.75,42.75,42.75,300.0,30.9722,30.9722,30.9722,30.9722,300.0
2009-12-02 15:45:00,42.82,42.82,42.82,42.82,1300.0,31.0229,31.0229,31.0229,31.0229,1300.0
2009-12-02 15:50:00,42.87,42.87,42.83,42.83,200.0,31.0591,31.0591,31.0301,31.0301,200.0
2009-12-02 15:55:00,42.83,42.85,42.82,42.84,23500.0,31.0301,31.0446,31.0229,31.0374,23500.0
2009-12-03 09:30:00,43.02,43.02,43.02,43.02,500.0,31.1678,31.1678,31.1678,31.1678,500.0
2009-12-03 09:35:00,43.01,43.01,43.01,43.01,500.0,31.1605,31.1605,31.1605,31.1605,500.0
2009-12-03 09:40:00,43.09,43.1,43.09,43.09,900.0,31.2185,31.2257,31.2185,31.2185,900.0
2009-12-03 09:45:00,43.12,43.23,43.12,43.23,4300.0,31.2402,31.3199,31.2402,31.3199,4300.0
2009-12-03 09:50:00,43.09,43.09,43.05,43.08,1800.0,31.2185,31.2185,31.1895,31.2112,1800.0
2009-12-03 09:55:00,43.02,43.02,43.02,43.02,100.0,31.1678,31.1678,31.1678,31.1678,100.0
2009-12-03 10:00:00,43.01,43.01,42.89,42.89,900.0,31.1605,31.1605,31.0736,31.0736,900.0
2009-12-03 10:05:00,42.88,42.88,42.88,42.88,500.0,31.0663,31.0663,31.0663,31.0663,500.0
2009-12-03 10:10:00,42.88,42.88,42.88,42.88,0.0,31.0663,31.0663,31.0663,31.0663,0.0
2009-12-03 10:15:00,42.85,42.85,42.8,42.8,700.0,31.0446,31.0446,31.0084,31.0084,700.0
2009-12-03 10:20:00,42.8,42.8,42.8,42.8,0.0,31.0084,31.0084,31.0084,31.0084,0.0
2009-12-03 10:25:00,42.86,42.86,42.86,42.86,100.0,31.0519,31.0519,31.0519,31.0519,100.0
2009-12-03 10:30:00,42.86,42.86,42.86,42.86,0.0,31.0519,31.0519,31.0519,31.0519,0.0
2009-12-03 10:35:00,42.86,42.86,42.86,42.86,0.0,31.0519,31.0519,31.0519,31.0519,0.0
2009-12-03 10:40:00,42.86,42.86,42.86,42.86,0.0,31.0519,31.0519,31.0519,31.0519,0.0
2009-12-03 10:45:00,42.83,42.83,42.83,42.83,200.0,31.0301,31.0301,31.0301,31.0301,200.0
2009-12-03 10:50:00,42.83,42.83,42.83,42.83,0.0,31.0301,31.0301,31.0301,31.0301,0.0
2009-12-03 10:55:00,42.83,42.83,42.83,42.83,0.0,31.0301,31.0301,31.0301,31.0301,0.0
2009-12-03 11:00:00,42.83,42.83,42.83,42.83,0.0,31.0301,31.0301,31.0301,31.0301,0.0
2009-12-03 11:05:00,42.91,42.91,42.91,42.91,300.0,31.0881,31.0881,31.0881,31.0881,300.0
2009-12-03 11:10:00,42.91,42.91,42.91,42.91,0.0,31.0881,31.0881,31.0881,31.0881,0.0
2009-12-03 11:15:00,42.91,42.91,42.91,42.91,0.0,31.0881,31.0881,31.0881,31.0881,0.0
2009-12-03 11:20:00,42.87,42.87,42.86,42.86,600.0,31.0591,31.0591,31.0519,31.0519,600.0
2009-12-03 11:25:00,42.92,42.92,42.92,42.92,1400.0,31.0953,31.0953,31.0953,31.0953,1400.0
2009-12-03 11:30:00,42.92,42.92,42.92,42.92,0.0,31.0953,31.0953,31.0953,31.0953,0.0
2009-12-03 11:35:00,42.82,42.82,42.82,42.82,200.0,31.0229,31.0229,31.0229,31.0229,200.0
2009-12-03 11:40:00,42.83,42.87,42.83,42.83,900.0,31.0301,31.0591,31.0301,31.0301,900.0
2009-12-03 11:45:00,42.84,42.84,42.84,42.84,300.0,31.0374,31.0374,31.0374,31.0374,300.0
2009-12-03 11:50:00,42.84,42.84,42.84,42.84,800.0,31.0374,31.0374,31.0374,31.0374,800.0
2009-12-03 11:55:00,42.84,42.84,42.84,42.84,0.0,31.0374,31.0374,31.0374,31.0374,0.0
2009-12-03 12:00:00,42.84,42.84,42.84,42.84,0.0,31.0374,31.0374,31.0374,31.0374,0.0
2009-12-03 12:05:00,42.84,42.84,42.84,42.84,200.0,31.0374,31.0374,31.0374,31.0374,200.0
2009-12-03 12:10:00,42.84,42.84,42.84,42.84,0.0,31.0374,31.0374,31.0374,31.0374,0.0
2009-12-03 12:15:00,42.83,42.83,42.83,42.83,300.0,31.0301,31.0301,31.0301,31.0301,300.0
2009-12-03 12:20:00,42.85,42.85,42.85,42.85,200.0,31.0446,31.0446,31.0446,31.0446,200.0
2009-12-03 12:25:00,42.85,42.85,42.85,42.85,0.0,31.0446,31.0446,31.0446,31.0446,0.0
2009-12-03 12:30:00,42.85,42.85,42.85,42.85,0.0,31.0446,31.0446,31.0446,31.0446,0.0
2009-12-03 12:35:00,42.85,42.85,42.85,42.85,0.0,31.0446,31.0446,31.0446,31.0446,0.0
2009-12-03 12:40:00,42.86,42.86,42.86,42.86,1700.0,31.0519,31.0519,31.0519,31.0519,1700.0
2009-12-03 12:45:00,42.85,42.85,42.85,42.85,100.0,31.0446,31.0446,31.0446,31.0446,100.0
2009-12-03 12:50:00,42.85,42.85,42.85,42.85,100.0,31.0446,31.0446,31.0446,31.0446,100.0
2009-12-03 12:55:00,42.85,42.85,42.85,42.85,0.0,31.0446,31.0446,31.0446,31.0446,0.0
2009-12-03 13:00:00,42.85,42.85,42.85,42.85,0.0,31.0446,31.0446,31.0446,31.0446,0.0
2009-12-03 13:05:00,42.85,42.85,42.85,42.85,0.0,31.0446,31.0446,31.0446,31.0446,0.0
2009-12-03 13:10:00,42.86,42.87,42.86,42.87,300.0,31.0519,31.0591,31.0519,31.0591,300.0
2009-12-03 13:15:00,42.87,42.87,42.87,42.87,0.0,31.0591,31.0591,31.0591,31.0591,0.0
2009-12-03 13:20:00,42.88,42.88,42.88,42.88,100.0,31.0663,31.0663,31.0663,31.0663,100.0
2009-12-03 13:25:00,42.88,42.88,42.87,42.87,200.0,31.0663,31.0663,31.0591,31.0591,200.0
2009-12-03 13:30:00,42.87,42.87,42.87,42.87,0.0,31.0591,31.0591,31.0591,31.0591,0.0
2009-12-03 13:35:00,42.87,42.87,42.87,42.87,0.0,31.0591,31.0591,31.0591,31.0591,0.0
2009-12-03 13:40:00,42.94,42.94,42.94,42.94,300.0,31.1098,31.1098,31.1098,31.1098,300.0
2009-12-03 13:45:00,42.93,42.93,42.93,42.93,1500.0,31.1026,31.1026,31.1026,31.1026,1500.0
2009-12-03 13:50:00,42.93,42.93,42.93,42.93,0.0,31.1026,31.1026,31.1026,31.1026,0.0
2009-12-03 13:55:00,42.93,42.93,42.93,42.93,0.0,31.1026,31.1026,31.1026,31.1026,0.0
2009-12-03 14:00:00,42.93,42.93,42.93,42.93,0.0,31.1026,31.1026,31.1026,31.1026,0.0
2009-12-03 14:05:00,42.93,42.93,42.93,42.93,0.0,31.1026,31.1026,31.1026,31.1026,0.0
2009-12-03 14:10:00,42.91,42.91,42.9,42.9,200.0,31.0881,31.0881,31.0808,31.0808,200.0
2009-12-03 14:15:00,42.89,42.91,42.86,42.86,500.0,31.0736,31.0881,31.0519,31.0519,500.0
2009-12-03 14:20:00,42.86,42.86,42.86,42.86,0.0,31.0519,31.0519,31.0519,31.0519,0.0
2009-12-03 14:25:00,42.88,42.88,42.88,42.88,100.0,31.0663,31.0663,31.0663,31.0663,100.0
2009-12-03 14:30:00,42.88,42.88,42.88,42.88,1700.0,31.0663,31.0663,31.0663,31.0663,1700.0
2009-12-03 14:35:00,42.88,42.88,42.88,42.88,200.0,31.0663,31.0663,31.0663,31.0663,200.0
2009-12-03 14:40:00,42.88,42.88,42.88,42.88,0.0,31.0663,31.0663,31.0663,31.0663,0.0
2009-12-03 14:45:00,42.88,42.88,42.88,42.88,0.0,31.0663,31.0663,31.0663,31.0663,0.0
2009-12-03 14:50:00,42.84,42.84,42.84,42.84,300.0,31.0374,31.0374,31.0374,31.0374,300.0
2009-12-03 14:55:00,42.83,42.83,42.82,42.82,300.0,31.0301,31.0301,31.0229,31.0229,300.0
2009-12-03 15:00:00,42.82,42.82,42.82,42.82,0.0,31.0229,31.0229,31.0229,31.0229,0.0
2009-12-03 15:05:00,42.82,42.82,42.82,42.82,0.0,31.0229,31.0229,31.0229,31.0229,0.0
2009-12-03 15:10:00,42.83,42.83,42.83,42.83,100.0,31.0301,31.0301,31.0301,31.0301,100.0
2009-12-03 15:15:00,42.85,42.85,42.83,42.85,2300.0,31.0446,31.0446,31.0301,31.0446,2300.0
2009-12-03 15:20:00,42.83,42.83,42.83,42.83,600.0,31.0301,31.0301,31.0301,31.0301,600.0
2009-12-03 15:25:00,42.83,42.83,42.83,42.83,0.0,31.0301,31.0301,31.0301,31.0301,0.0
2009-12-03 15:30:00,42.83,42.83,42.83,42.83,0.0,31.0301,31.0301,31.0301,31.0301,0.0
2009-12-03 15:35:00,42.83,42.83,42.83,42.83,0.0,31.0301,31.0301,31.0301,31.0301,0.0
2009-12-03 15:40:00,42.71,42.71,42.63,42.63,2000.0,30.9432,30.9432,30.8852,30.8852,2000.0
2009-12-03 15:45:00,42.63,42.63,42.63,42.63,0.0,30.8852,30.8852,30.8852,30.8852,0.0
2009-12-03 15:50:00,42.63,42.63,42.63,42.63,0.0,30.8852,30.8852,30.8852,30.8852,0.0
2009-12-03 15:55:00,42.51,42.56,42.5,42.54,2700.0,30.7983,30.8345,30.791,30.82,2700.0
2009-12-04 09:30:00,43.24,43.24,43.06,43.06,600.0,31.3272,31.3272,31.1967,31.1967,600.0
2009-12-04 09:35:00,43.06,43.06,43.06,43.06,0.0,31.1967,31.1967,31.1967,31.1967,0.0
2009-12-04 09:40:00,43.24,43.25,43.22,43.24,12500.0,31.3272,31.3344,31.3127,31.3272,12500.0
2009-12-04 09:45:00,43.19,43.24,43.19,43.21,500.0,31.2909,31.3272,31.2909,31.3054,500.0
2009-12-04 09:50:00,43.22,43.22,43.22,43.22,100.0,31.3127,31.3127,31.3127,31.3127,100.0
2009-12-04 09:55:00,43.21,43.21,43.2,43.2,300.0,31.3054,31.3054,31.2982,31.2982,300.0
2009-12-04 10:00:00,43.12,43.12,43.12,43.12,400.0,31.2402,31.2402,31.2402,31.2402,400.0
2009-12-04 10:05:00,43.12,43.12,43.08,43.08,500.0,31.2402,31.2402,31.2112,31.2112,500.0
2009-12-04 10:10:00,43.07,43.07,43.05,43.05,400.0,31.204,31.204,31.1895,31.1895,400.0
2009-12-04 10:15:00,43.05,43.05,43.05,43.05,0.0,31.1895,31.1895,31.1895,31.1895,0.0
2009-12-04 10:20:00,43.05,43.05,43.05,43.05,0.0,31.1895,31.1895,31.1895,31.1895,0.0
2009-12-04 10:25:00,43.05,43.05,43.05,43.05,0.0,31.1895,31.1895,31.1895,31.1895,0.0
2009-12-04 10:30:00,43.04,43.07,43.04,43.07,2300.0,31.1823,31.204,31.1823,31.204,2300.0
2009-12-04 10:35:00,43.03,43.03,43.03,43.03,500.0,31.175,31.175,31.175,31.175,500.0
2009-12-04 10:40:00,43.03,43.03,43.03,43.03,0.0,31.175,31.175,31.175,31.175,0.0
2009-12-04 10:45:00,43.03,43.03,43.03,43.03,0.0,31.175,31.175,31.175,31.175,0.0
2009-12-04 10:50:00,43.0,43.01,42.97,42.97,1900.0,31.1533,31.1605,31.1315,31.1315,1900.0
2009-12-04 10:55:00,42.97,42.97,42.97,42.97,0.0,31.1315,31.1315,31.1315,31.1315,0.0
2009-12-04 11:00:00,42.83,42.83,42.83,42.83,300.0,31.0301,31.0301,31.0301,31.0301,300.0
2009-12-04 11:05:00,42.83,42.83,42.83,42.83,0.0,31.0301,31.0301,31.0301,31.0301,0.0
2009-12-04 11:10:00,42.9,42.9,42.9,42.9,1000.0,31.0808,31.0808,31.0808,31.0808,1000.0
2009-12-04 11:15:00,42.91,42.91,42.89,42.91,400.0,31.0881,31.0881,31.0736,31.0881,400.0
2009-12-04 11:20:00,42.91,42.91,42.91,42.91,0.0,31.0881,31.0881,31.0881,31.0881,0.0
2009-12-04 11:25:00,42.88,42.88,42.86,42.86,400.0,31.0663,31.0663,31.0519,31.0519,400.0
2009-12-04 11:30:00,42.72,42.72,42.71,42.72,2200.0,30.9504,30.9504,30.9432,30.9504,2200.0
2009-12-04 11:35:00,42.72,42.72,42.66,42.66,900.0,30.9504,30.9504,30.907,30.907,900.0
2009-12-04 11:40:00,42.52,42.52,42.52,42.52,100.0,30.8055,30.8055,30.8055,30.8055,100.0
2009-12-04 11:45:00,42.41,42.45,42.41,42.44,500.0,30.7258,30.7548,30.7258,30.7476,500.0
2009-12-04 11:50:00,42.44,42.44,42.44,42.44,0.0,30.7476,30.7476,30.7476,30.7476,0.0
2009-12-04 11:55:00,42.55,42.58,42.5,42.51,4500.0,30.8273,30.849,30.791,30.7983,4500.0
2009-12-04 12:00:00,42.51,42.51,42.51,42.51,0.0,30.7983,30.7983,30.7983,30.7983,0.0
2009-12-04 12:05:00,42.51,42.51,42.51,42.51,0.0,30.7983,30.7983,30.7983,30.7983,0.0
2009-12-04 12:10:00,42.55,42.56,42.55,42.56,300.0,30.8273,30.8345,30.8273,30.8345,300.0
2009-12-04 12:15:00,42.54,42.54,42.54,42.54,100.0,30.82,30.82,30.82,30.82,100.0
2009-12-04 12:20:00,42.55,42.55,42.52,42.53,2000.0,30.8273,30.8273,30.8055,30.8128,2000.0
2009-12-04 12:25:00,42.53,42.53,42.53,42.53,0.0,30.8128,30.8128,30.8128,30.8128,0.0
2009-12-04 12:30:00,42.53,42.53,42.53,42.53,0.0,30.8128,30.8128,30.8128,30.8128,0.0
2009-12-04 12:35:00,42.53,42.53,42.53,42.53,0.0,30.8128,30.8128,30.8128,30.8128,0.0
2009-12-04 12:40:00,42.53,42.53,42.53,42.53,0.0,30.8128,30.8128,30.8128,30.8128,0.0
2009-12-04 12:45:00,42.66,42.66,42.66,42.66,100.0,30.907,30.907,30.907,30.907,100.0
2009-12-04 12:50:00,42.66,42.66,42.66,42.66,0.0,30.907,30.907,30.907,30.907,0.0
2009-12-04 12:55:00,42.65,42.66,42.65,42.66,500.0,30.8997,30.907,30.8997,30.907,500.0
2009-12-04 13:00:00,42.66,42.66,42.66,42.66,0.0,30.907,30.907,30.907,30.907,0.0
2009-12-04 13:05:00,42.66,42.66,42.66,42.66,0.0,30.907,30.907,30.907,30.907,0.0
2009-12-04 13:10:00,42.66,42.66,42.66,42.66,0.0,30.907,30.907,30.907,30.907,0.0
2009-12-04 13:15:00,42.66,42.66,42.66,42.66,0.0,30.907,30.907,30.907,30.907,0.0
2009-12-04 13:20:00,42.63,42.63,42.62,42.62,200.0,30.8852,30.8852,30.878,30.878,200.0
2009-12-04 13:25:00,42.62,42.62,42.62,42.62,0.0,30.878,30.878,30.878,30.878,0.0
2009-12-04 13:30:00,42.57,42.57,42.57,42.57,100.0,30.8417,30.8417,30.8417,30.8417,100.0
2009-12-04 13:35:00,42.57,42.57,42.57,42.57,0.0,30.8417,30.8417,30.8417,30.8417,0.0
2009-12-04 13:40:00,42.57,42.57,42.57,42.57,0.0,30.8417,30.8417,30.8417,30.8417,0.0
2009-12-04 13:45:00,42.54,42.54,42.54,42.54,100.0,30.82,30.82,30.82,30.82,100.0
2009-12-04 13:50:00,42.47,42.47,42.44,42.44,300.0,30.7693,30.7693,30.7476,30.7476,300.0
2009-12-04 13:55:00,42.44,42.44,42.44,42.44,0.0,30.7476,30.7476,30.7476,30.7476,0.0
2009-12-04 14:00:00,42.44,42.44,42.44,42.44,0.0,30.7476,30.7476,30.7476,30.7476,0.0
2009-12-04 14:05:00,42.44,42.44,42.44,42.44,0.0,30.7476,30.7476,30.7476,30.7476,0.0
2009-12-04 14:10:00,42.4,42.4,42.39,42.39,200.0,30.7186,30.7186,30.7113,30.7113,200.0
2009-12-04 14:15:00,42.39,42.39,42.39,42.39,0.0,30.7113,30.7113,30.7113,30.7113,0.0
2009-12-04 14:20:00,42.35,42.35,42.35,42.35,100.0,30.6824,30.6824,30.6824,30.6824,100.0
2009-12-04 14:25:00,42.35,42.35,42.35,42.35,0.0,30.6824,30.6824,30.6824,30.6824,0.0
2009-12-04 14:30:00,42.35,42.35,42.35,42.35,0.0,30.6824,30.6824,30.6824,30.6824,0.0
2009-12-04 14:35:00,42.49,42.49,42.48,42.48,300.0,30.7838,30.7838,30.7765,30.7765,300.0
2009-12-04 14:40:00,42.48,42.48,42.48,42.48,0.0,30.7765,30.7765,30.7765,30.7765,0.0
2009-12-04 14:45:00,42.49,42.49,42.43,42.43,300.0,30.7838,30.7838,30.7403,30.7403,300.0
2009-12-04 14:50:00,42.43,42.43,42.43,42.43,0.0,30.7403,30.7403,30.7403,30.7403,0.0
2009-12-04 14:55:00,42.43,42.43,42.43,42.43,0.0,30.7403,30.7403,30.7403,30.7403,0.0
2009-12-04 15:00:00,42.48,42.49,42.48,42.49,4500.0,30.7765,30.7838,30.7765,30.7838,4500.0
2009-12-04 15:05:00,42.53,42.57,42.53,42.54,400.0,30.8128,30.8417,30.8128,30.82,400.0
2009-12-04 15:10:00,42.54,42.54,42.54,42.54,0.0,30.82,30.82,30.82,30.82,0.0
2009-12-04 15:15:00,42.56,42.56,42.56,42.56,2000.0,30.8345,30.8345,30.8345,30.8345,2000.0
2009-12-04 15:20:00,42.63,42.65,42.63,42.65,2500.0,30.8852,30.8997,30.8852,30.8997,2500.0
2009-12-04 15:25:00,42.64,42.64,42.64,42.64,100.0,30.8925,30.8925,30.8925,30.8925,100.0
2009-12-04 15:30:00,42.64,42.64,42.64,42.64,0.0,30.8925,30.8925,30.8925,30.8925,0.0
2009-12-04 15:35:00,42.62,42.62,42.62,42.62,500.0,30.878,30.878,30.878,30.878,500.0
2009-12-04 15:40:00,42.57,42.57,42.57,42.57,200.0,30.8417,30.8417,30.8417,30.8417,200.0
2009-12-04 15:45:00,42.64,42.64,42.64,42.64,100.0,30.8925,30.8925,30.8925,30.8925,100.0
2009-12-04 15:50:00,42.64,42.64,42.64,42.64,500.0,30.8925,30.8925,30.8925,30.8925,500.0
2009-12-04 15:55:00,42.64,42.67,42.63,42.65,2600.0,30.8925,30.9142,30.8852,30.8997,2600.0
2009-12-07 09:30:00,42.49,42.49,42.42,42.42,4200.0,30.7838,30.7838,30.7331,30.7331,4200.0
2009-12-07 09:35:00,42.57,42.58,42.57,42.58,200.0,30.8417,30.849,30.8417,30.849,200.0
2009-12-07 09:40:00,42.54,42.54,42.51,42.54,3100.0,30.82,30.82,30.7983,30.82,3100.0
2009-12-07 09:45:00,42.54,42.54,42.54,42.54,0.0,30.82,30.82,30.82,30.82,0.0
2009-12-07 09:50:00,42.69,42.69,42.66,42.67,1900.0,30.9287,30.9287,30.907,30.9142,1900.0
2009-12-07 09:55:00,42.66,42.66,42.66,42.66,100.0,30.907,30.907,30.907,30.907,100.0
2009-12-07 10:00:00,42.63,42.64,42.54,42.54,5400.0,30.8852,30.8925,30.82,30.82,5400.0
2009-12-07 10:05:00,42.53,42.53,42.53,42.53,200.0,30.8128,30.8128,30.8128,30.8128,200.0
2009-12-07 10:10:00,42.53,42.53,42.53,42.53,0.0,30.8128,30.8128,30.8128,30.8128,0.0
2009-12-07 10:15:00,42.53,42.53,42.53,42.53,0.0,30.8128,30.8128,30.8128,30.8128,0.0
2009-12-07 10:20:00,42.59,42.59,42.58,42.58,1300.0,30.8562,30.8562,30.849,30.849,1300.0
2009-12-07 10:25:00,42.58,42.58,42.58,42.58,0.0,30.849,30.849,30.849,30.849,0.0
2009-12-07 10:30:00,42.66,42.66,42.66,42.66,200.0,30.907,30.907,30.907,30.907,200.0
2009-12-07 10:35:00,42.68,42.68,42.68,42.68,500.0,30.9214,30.9214,30.9214,30.9214,500.0
2009-12-07 10:40:00,42.65,42.66,42.65,42.66,600.0,30.8997,30.907,30.8997,30.907,600.0
2009-12-07 10:45:00,42.66,42.66,42.66,42.66,1100.0,30.907,30.907,30.907,30.907,1100.0
2009-12-07 10:50:00,42.66,42.66,42.66,42.66,0.0,30.907,30.907,30.907,30.907,0.0
2009-12-07 10:55:00,42.61,42.61,42.61,42.61,300.0,30.8707,30.8707,30.8707,30.8707,300.0
2009-12-07 11:00:00,42.61,42.61,42.58,42.58,300.0,30.8707,30.8707,30.849,30.849,300.0
2009-12-07 11:05:00,42.58,42.58,42.58,42.58,0.0,30.849,30.849,30.849,30.849,0.0
2009-12-07 11:10:00,42.59,42.59,42.59,42.59,100.0,30.8562,30.8562,30.8562,30.8562,100.0
2009-12-07 11:15:00,42.6,42.6,42.6,42.6,400.0,30.8635,30.8635,30.8635,30.8635,400.0
2009-12-07 11:20:00,42.59,42.59,42.59,42.59,500.0,30.8562,30.8562,30.8562,30.8562,500.0
2009-12-07 11:25:00,42.57,42.6,42.57,42.6,500.0,30.8417,30.8635,30.8417,30.8635,500.0
2009-12-07 11:30:00,42.6,42.6,42.6,42.6,100.0,30.8635,30.8635,30.8635,30.8635,100.0
2009-12-07 11:35:00,42.6,42.6,42.58,42.58,200.0,30.8635,30.8635,30.849,30.849,200.0
2009-12-07 11:40:00,42.62,42.62,42.61,42.61,300.0,30.878,30.878,30.8707,30.8707,300.0
2009-12-07 11:45:00,42.6,42.6,42.6,42.6,100.0,30.8635,30.8635,30.8635,30.8635,100.0
2009-12-07 11:50:00,42.6,42.6,42.6,42.6,0.0,30.8635,30.8635,30.8635,30.8635,0.0
2009-12-07 11:55:00,42.63,42.64,42.63,42.64,400.0,30.8852,30.8925,30.8852,30.8925,400.0
2009-12-07 12:00:00,42.62,42.62,42.6,42.6,200.0,30.878,30.878,30.8635,30.8635,200.0
2009-12-07 12:05:00,42.61,42.61,42.61,42.61,100.0,30.8707,30.8707,30.8707,30.8707,100.0
2009-12-07 12:10:00,42.61,42.61,42.61,42.61,100.0,30.8707,30.8707,30.8707,30.8707,100.0
2009-12-07 12:15:00,42.59,42.59,42.58,42.58,600.0,30.8562,30.8562,30.849,30.849,600.0
2009-12-07 12:20:00,42.58,42.58,42.58,42.58,0.0,30.849,30.849,30.849,30.849,0.0
2009-12-07 12:25:00,42.58,42.58,42.58,42.58,700.0,30.849,30.849,30.849,30.849,700.0
2009-12-07 12:30:00,42.58,42.58,42.58,42.58,0.0,30.849,30.849,30.849,30.849,0.0
2009-12-07 12:35:00,42.74,42.75,42.71,42.71,4300.0,30.9649,30.9722,30.9432,30.9432,4300.0
2009-12-07 12:40:00,42.71,42.71,42.71,42.71,0.0,30.9432,30.9432,30.9432,30.9432,0.0
2009-12-07 12:45:00,42.73,42.73,42.73,42.73,300.0,30.9577,30.9577,30.9577,30.9577,300.0
2009-12-07 12:50:00,42.73,42.74,42.72,42.72,300.0,30.9577,30.9649,30.9504,30.9504,300.0
2009-12-07 12:55:00,42.71,42.71,42.71,42.71,200.0,30.9432,30.9432,30.9432,30.9432,200.0
2009-12-07 13:00:00,42.71,42.71,42.71,42.71,0.0,30.9432,30.9432,30.9432,30.9432,0.0
2009-12-07 13:05:00,42.7,42.7,42.7,42.7,500.0,30.9359,30.9359,30.9359,30.9359,500.0
2009-12-07 13:10:00,42.7,42.7,42.7,42.7,0.0,30.9359,30.9359,30.9359,30.9359,0.0
2009-12-07 13:15:00,42.7,42.7,42.7,42.7,0.0,30.9359,30.9359,30.9359,30.9359,0.0
2009-12-07 13:20:00,42.77,42.81,42.77,42.81,800.0,30.9866,31.0156,30.9866,31.0156,800.0
2009-12-07 13:25:00,42.77,42.78,42.77,42.78,400.0,30.9866,30.9939,30.9866,30.9939,400.0
2009-12-07 13:30:00,42.76,42.76,42.76,42.76,300.0,30.9794,30.9794,30.9794,30.9794,300.0
2009-12-07 13:35:00,42.76,42.78,42.7,42.76,9000.0,30.9794,30.9939,30.9359,30.9794,9000.0
2009-12-07 13:40:00,42.77,42.77,42.77,42.77,100.0,30.9866,30.9866,30.9866,30.9866,100.0
2009-12-07 13:45:00,42.75,42.76,42.75,42.76,200.0,30.9722,30.9794,30.9722,30.9794,200.0
2009-12-07 13:50:00,42.74,42.74,42.73,42.73,300.0,30.9649,30.9649,30.9577,30.9577,300.0
2009-12-07 13:55:00,42.73,42.73,42.73,42.73,0.0,30.9577,30.9577,30.9577,30.9577,0.0
2009-12-07 14:00:00,42.72,42.72,42.7,42.7,500.0,30.9504,30.9504,30.9359,30.9359,500.0
2009-12-07 14:05:00,42.74,42.74,42.74,42.74,200.0,30.9649,30.9649,30.9649,30.9649,200.0
2009-12-07 14:10:00,42.71,42.71,42.7,42.7,500.0,30.9432,30.9432,30.9359,30.9359,500.0
2009-12-07 14:15:00,42.73,42.73,42.67,42.67,700.0,30.9577,30.9577,30.9142,30.9142,700.0
2009-12-07 14:20:00,42.68,42.68,42.67,42.67,800.0,30.9214,30.9214,30.9142,30.9142,800.0
2009-12-07 14:25:00,42.65,42.65,42.65,42.65,200.0,30.8997,30.8997,30.8997,30.8997,200.0
2009-12-07 14:30:00,42.62,42.63,42.59,42.59,700.0,30.878,30.8852,30.8562,30.8562,700.0
2009-12-07 14:35:00,42.55,42.58,42.49,42.49,1000.0,30.8273,30.849,30.7838,30.7838,1000.0
2009-12-07 14:40:00,42.52,42.52,42.48,42.49,500.0,30.8055,30.8055,30.7765,30.7838,500.0
2009-12-07 14:45:00,42.45,42.46,42.45,42.46,200.0,30.7548,30.7621,30.7548,30.7621,200.0
2009-12-07 14:50:00,42.46,42.46,42.46,42.46,0.0,30.7621,30.7621,30.7621,30.7621,0.0
2009-12-07 14:55:00,42.46,42.46,42.46,42.46,0.0,30.7621,30.7621,30.7621,30.7621,0.0
2009-12-07 15:00:00,42.47,42.47,42.46,42.46,200.0,30.7693,30.7693,30.7621,30.7621,200.0
2009-12-07 15:05:00,42.49,42.49,42.49,42.49,300.0,30.7838,30.7838,30.7838,30.7838,300.0
2009-12-07 15:10:00,42.49,42.49,42.49,42.49,0.0,30.7838,30.7838,30.7838,30.7838,0.0
2009-12-07 15:15:00,42.53,42.53,42.51,42.51,400.0,30.8128,30.8128,30.7983,30.7983,400.0
2009-12-07 15:20:00,42.51,42.51,42.49,42.49,600.0,30.7983,30.7983,30.7838,30.7838,600.0
2009-12-07 15:25:00,42.47,42.47,42.46,42.46,1800.0,30.7693,30.7693,30.7621,30.7621,1800.0
2009-12-07 15:30:00,42.49,42.49,42.48,42.49,3900.0,30.7838,30.7838,30.7765,30.7838,3900.0
2009-12-07 15:35:00,42.57,42.57,42.52,42.53,500.0,30.8417,30.8417,30.8055,30.8128,500.0
2009-12-07 15:40:00,42.55,42.56,42.53,42.56,2700.0,30.8273,30.8345,30.8128,30.8345,2700.0
2009-12-07 15:45:00,42.58,42.58,42.53,42.54,8300.0,30.849,30.849,30.8128,30.82,8300.0
2009-12-07 15:50:00,42.53,42.55,42.52,42.53,2100.0,30.8128,30.8273,30.8055,30.8128,2100.0
2009-12-07 15:55:00,42.52,42.54,42.52,42.53,1600.0,30.8055,30.82,30.8055,30.8128,1600.0
2009-12-08 09:30:00,42.25,42.25,42.0,42.0,4000.0,30.6099,30.6099,30.4288,30.4288,4000.0
2009-12-08 09:35:00,41.88,41.9,41.87,41.87,300.0,30.3418,30.3563,30.3346,30.3346,300.0
2009-12-08 09:40:00,41.92,41.92,41.85,41.85,1900.0,30.3708,30.3708,30.3201,30.3201,1900.0
2009-12-08 09:45:00,41.77,41.8,41.77,41.8,1000.0,30.2622,30.2839,30.2622,30.2839,1000.0
2009-12-08 09:50:00,41.86,41.91,41.86,41.91,1300.0,30.3274,30.3636,30.3274,30.3636,1300.0
2009-12-08 09:55:00,41.94,41.97,41.9,41.9,6500.0,30.3853,30.407,30.3563,30.3563,6500.0
2009-12-08 10:00:00,41.91,41.92,41.9,41.9,1600.0,30.3636,30.3708,30.3563,30.3563,1600.0
2009-12-08 10:05:00,41.9,41.94,41.9,41.92,1300.0,30.3563,30.3853,30.3563,30.3708,1300.0
2009-12-08 10:10:00,41.92,41.96,41.89,41.94,1200.0,30.3708,30.3998,30.3491,30.3853,1200.0
2009-12-08 10:15:00,41.89,41.91,41.86,41.9,6900.0,30.3491,30.3636,30.3274,30.3563,6900.0
2009-12-08 10:20:00,41.93,41.96,41.91,41.91,700.0,30.3781,30.3998,30.3636,30.3636,700.0
2009-12-08 10:25:00,41.95,41.95,41.88,41.88,3800.0,30.3926,30.3926,30.3418,30.3418,3800.0
2009-12-08 10:30:00,41.9,41.95,41.9,41.95,500.0,30.3563,30.3926,30.3563,30.3926,500.0
2009-12-08 10:35:00,41.9,41.98,41.9,41.92,8000.0,30.3563,30.4143,30.3563,30.3708,8000.0
2009-12-08 10:40:00,41.92,41.96,41.91,41.91,1500.0,30.3708,30.3998,30.3636,30.3636,1500.0
2009-12-08 10:45:00,41.87,41.87,41.87,41.87,300.0,30.3346,30.3346,30.3346,30.3346,300.0
2009-12-08 10:50:00,41.87,41.9,41.84,41.9,1000.0,30.3346,30.3563,30.3129,30.3563,1000.0
2009-12-08 10:55:00,41.87,41.88,41.82,41.88,700.0,30.3346,30.3418,30.2984,30.3418,700.0
2009-12-08 11:00:00,41.92,41.92,41.9,41.9,200.0,30.3708,30.3708,30.3563,30.3563,200.0
2009-12-08 11:05:00,41.92,41.98,41.91,41.91,7600.0,30.3708,30.4143,30.3636,30.3636,7600.0
2009-12-08 11:10:00,41.98,41.99,41.93,41.96,700.0,30.4143,30.4215,30.3781,30.3998,700.0
2009-12-08 11:15:00,41.94,41.94,41.92,41.92,3600.0,30.3853,30.3853,30.3708,30.3708,3600.0
2009-12-08 11:20:00,41.91,41.95,41.88,41.95,1300.0,30.3636,30.3926,30.3418,30.3926,1300.0
2009-12-08 11:25:00,41.95,41.95,41.95,41.95,0.0,30.3926,30.3926,30.3926,30.3926,0.0
2009-12-08 11:30:00,41.95,41.95,41.95,41.95,300.0,30.3926,30.3926,30.3926,30.3926,300.0
2009-12-08 11:35:00,41.93,41.93,41.9,41.9,4200.0,30.3781,30.3781,30.3563,30.3563,4200.0
2009-12-08 11:40:00,41.9,41.99,41.9,41.99,2700.0,30.3563,30.4215,30.3563,30.4215,2700.0
2009-12-08 11:45:00,41.97,41.98,41.97,41.98,2700.0,30.407,30.4143,30.407,30.4143,2700.0
2009-12-08 11:50:00,41.99,41.99,41.95,41.99,800.0,30.4215,30.4215,30.3926,30.4215,800.0
2009-12-08 11:55:00,41.95,41.96,41.95,41.96,800.0,30.3926,30.3998,30.3926,30.3998,800.0
2009-12-08 12:00:00,41.94,41.94,41.93,41.93,200.0,30.3853,30.3853,30.3781,30.3781,200.0
2009-12-08 12:05:00,41.94,41.95,41.94,41.95,500.0,30.3853,30.3926,30.3853,30.3926,500.0
2009-12-08 12:10:00,41.97,41.97,41.93,41.96,1800.0,30.407,30.407,30.3781,30.3998,1800.0
2009-12-08 12:15:00,41.93,41.93,41.93,41.93,300.0,30.3781,30.3781,30.3781,30.3781,300.0
2009-12-08 12:20:00,41.92,41.94,41.92,41.94,1000.0,30.3708,30.3853,30.3708,30.3853,1000.0
2009-12-08 12:25:00,41.91,41.91,41.89,41.89,700.0,30.3636,30.3636,30.3491,30.3491,700.0
2009-12-08 12:30:00,41.89,41.89,41.89,41.89,0.0,30.3491,30.3491,30.3491,30.3491,0.0
2009-12-08 12:35:00,41.85,41.86,41.85,41.86,400.0,30.3201,30.3274,30.3201,30.3274,400.0
2009-12-08 12:40:00,41.87,41.89,41.84,41.88,1100.0,30.3346,30.3491,30.3129,30.3418,1100.0
2009-12-08 12:45:00,41.87,41.87,41.87,41.87,200.0,30.3346,30.3346,30.3346,30.3346,200.0
2009-12-08 12:50:00,41.85,41.88,41.85,41.86,600.0,30.3201,30.3418,30.3201,30.3274,600.0
2009-12-08 12:55:00,41.88,41.92,41.88,41.92,1200.0,30.3418,30.3708,30.3418,30.3708,1200.0
2009-12-08 13:00:00,41.92,41.92,41.92,41.92,0.0,30.3708,30.3708,30.3708,30.3708,0.0
2009-12-08 13:05:00,41.89,41.93,41.89,41.93,300.0,30.3491,30.3781,30.3491,30.3781,300.0
2009-12-08 13:10:00,41.92,41.92,41.87,41.88,2000.0,30.3708,30.3708,30.3346,30.3418,2000.0
2009-12-08 13:15:00,41.88,41.88,41.88,41.88,0.0,30.3418,30.3418,30.3418,30.3418,0.0
2009-12-08 13:20:00,41.82,41.84,41.8,41.8,600.0,30.2984,30.3129,30.2839,30.2839,600.0
2009-12-08 13:25:00,41.8,41.8,41.8,41.8,100.0,30.2839,30.2839,30.2839,30.2839,100.0
2009-12-08 13:30:00,41.8,41.8,41.8,41.8,0.0,30.2839,30.2839,30.2839,30.2839,0.0
2009-12-08 13:35:00,41.82,41.87,41.82,41.84,700.0,30.2984,30.3346,30.2984,30.3129,700.0
2009-12-08 13:40:00,41.83,41.89,41.82,41.82,1500.0,30.3056,30.3491,30.2984,30.2984,1500.0
2009-12-08 13:45:00,41.84,41.85,41.83,41.83,300.0,30.3129,30.3201,30.3056,30.3056,300.0
2009-12-08 13:50:00,41.86,41.88,41.86,41.88,400.0,30.3274,30.3418,30.3274,30.3418,400.0
2009-12-08 13:55:00,41.87,41.87,41.84,41.84,1700.0,30.3346,30.3346,30.3129,30.3129,1700.0
2009-12-08 14:00:00,41.82,41.82,41.82,41.82,300.0,30.2984,30.2984,30.2984,30.2984,300.0
2009-12-08 14:05:00,41.82,41.88,41.82,41.88,1700.0,30.2984,30.3418,30.2984,30.3418,1700.0
2009-12-08 14:10:00,41.88,41.88,41.85,41.87,1200.0,30.3418,30.3418,30.3201,30.3346,1200.0
2009-12-08 14:15:00,41.83,41.84,41.83,41.84,500.0,30.3056,30.3129,30.3056,30.3129,500.0
2009-12-08 14:20:00,41.83,41.84,41.81,41.81,2100.0,30.3056,30.3129,30.2911,30.2911,2100.0
2009-12-08 14:25:00,41.8,41.8,41.8,41.8,400.0,30.2839,30.2839,30.2839,30.2839,400.0
2009-12-08 14:30:00,41.81,41.83,41.81,41.83,700.0,30.2911,30.3056,30.2911,30.3056,700.0
2009-12-08 14:35:00,41.79,41.8,41.78,41.78,400.0,30.2766,30.2839,30.2694,30.2694,400.0
2009-12-08 14:40:00,41.81,41.81,41.8,41.81,300.0,30.2911,30.2911,30.2839,30.2911,300.0
2009-12-08 14:45:00,41.8,41.8,41.8,41.8,100.0,30.2839,30.2839,30.2839,30.2839,100.0
2009-12-08 14:50:00,41.79,41.79,41.74,41.76,1700.0,30.2766,30.2766,30.2404,30.2549,1700.0
2009-12-08 14:55:00,41.76,41.76,41.74,41.74,200.0,30.2549,30.2549,30.2404,30.2404,200.0
2009-12-08 15:00:00,41.74,41.74,41.74,41.74,100.0,30.2404,30.2404,30.2404,30.2404,100.0
2009-12-08 15:05:00,41.75,41.8,41.75,41.79,700.0,30.2477,30.2839,30.2477,30.2766,700.0
2009-12-08 15:10:00,41.81,41.81,41.79,41.8,700.0,30.2911,30.2911,30.2766,30.2839,700.0
2009-12-08 15:15:00,41.8,41.8,41.8,41.8,0.0,30.2839,30.2839,30.2839,30.2839,0.0
2009-12-08 15:20:00,41.81,41.84,41.81,41.84,800.0,30.2911,30.3129,30.2911,30.3129,800.0
2009-12-08 15:25:00,41.84,41.88,41.84,41.88,1600.0,30.3129,30.3418,30.3129,30.3418,1600.0
2009-12-08 15:30:00,41.85,41.87,41.84,41.84,1600.0,30.3201,30.3346,30.3129,30.3129,1600.0
2009-12-08 15:35:00,41.84,41.85,41.82,41.82,3800.0,30.3129,30.3201,30.2984,30.2984,3800.0
2009-12-08 15:40:00,41.83,41.86,41.83,41.86,1300.0,30.3056,30.3274,30.3056,30.3274,1300.0
2009-12-08 15:45:00,41.88,41.89,41.86,41.86,2300.0,30.3418,30.3491,30.3274,30.3274,2300.0
2009-12-08 15:50:00,41.87,41.87,41.79,41.79,3500.0,30.3346,30.3346,30.2766,30.2766,3500.0
2009-12-08 15:55:00,41.85,41.9,41.8,41.8,3300.0,30.3201,30.3563,30.2839,30.2839,3300.0
2009-12-09 09:30:00,41.74,41.74,41.74,41.74,2500.0,30.2404,30.2404,30.2404,30.2404,2500.0
2009-12-09 09:35:00,41.7,41.7,41.7,41.7,2000.0,30.2114,30.2114,30.2114,30.2114,2000.0
2009-12-09 09:40:00,41.69,41.69,41.69,41.69,200.0,30.2042,30.2042,30.2042,30.2042,200.0
2009-12-09 09:45:00,41.56,41.56,41.56,41.56,200.0,30.11,30.11,30.11,30.11,200.0
2009-12-09 09:50:00,41.55,41.66,41.55,41.66,2100.0,30.1028,30.1825,30.1028,30.1825,2100.0
2009-12-09 09:55:00,41.66,41.76,41.64,41.64,11700.0,30.1825,30.2549,30.168,30.168,11700.0
2009-12-09 10:00:00,41.69,41.72,41.69,41.72,2400.0,30.2042,30.2259,30.2042,30.2259,2400.0
2009-12-09 10:05:00,41.72,41.72,41.72,41.72,0.0,30.2259,30.2259,30.2259,30.2259,0.0
2009-12-09 10:10:00,41.72,41.72,41.72,41.72,0.0,30.2259,30.2259,30.2259,30.2259,0.0
2009-12-09 10:15:00,41.7,41.7,41.68,41.68,800.0,30.2114,30.2114,30.1969,30.1969,800.0
2009-12-09 10:20:00,41.68,41.68,41.66,41.66,10800.0,30.1969,30.1969,30.1825,30.1825,10800.0
2009-12-09 10:25:00,41.67,41.67,41.63,41.63,300.0,30.1897,30.1897,30.1607,30.1607,300.0
2009-12-09 10:30:00,41.67,41.67,41.67,41.67,100.0,30.1897,30.1897,30.1897,30.1897,100.0
2009-12-09 10:35:00,41.66,41.67,41.66,41.67,600.0,30.1825,30.1897,30.1825,30.1897,600.0
2009-12-09 10:40:00,41.69,41.79,41.69,41.79,600.0,30.2042,30.2766,30.2042,30.2766,600.0
2009-12-09 10:45:00,41.82,41.87,41.82,41.84,1002000.0,30.2984,30.3346,30.2984,30.3129,1002000.0
2009-12-09 10:50:00,41.89,41.9,41.89,41.9,1000.0,30.3491,30.3563,30.3491,30.3563,1000.0
2009-12-09 10:55:00,41.9,41.9,41.9,41.9,0.0,30.3563,30.3563,30.3563,30.3563,0.0
2009-12-09 11:00:00,41.9,41.9,41.9,41.9,0.0,30.3563,30.3563,30.3563,30.3563,0.0
2009-12-09 11:05:00,41.86,41.86,41.83,41.83,1300.0,30.3274,30.3274,30.3056,30.3056,1300.0
2009-12-09 11:10:00,41.77,41.77,41.77,41.77,100.0,30.2622,30.2622,30.2622,30.2622,100.0
2009-12-09 11:15:00,41.79,41.8,41.79,41.8,500.0,30.2766,30.2839,30.2766,30.2839,500.0
2009-12-09 11:20:00,41.78,41.79,41.78,41.79,200.0,30.2694,30.2766,30.2694,30.2766,200.0
2009-12-09 11:25:00,41.74,41.74,41.74,41.74,100.0,30.2404,30.2404,30.2404,30.2404,100.0
2009-12-09 11:30:00,41.75,41.84,41.74,41.75,9100.0,30.2477,30.3129,30.2404,30.2477,9100.0
2009-12-09 11:35:00,41.75,41.75,41.67,41.68,3000.0,30.2477,30.2477,30.1897,30.1969,3000.0
2009-12-09 11:40:00,41.72,41.72,41.72,41.72,300.0,30.2259,30.2259,30.2259,30.2259,300.0
2009-12-09 11:45:00,41.72,41.72,41.72,41.72,0.0,30.2259,30.2259,30.2259,30.2259,0.0
2009-12-09 11:50:00,41.77,41.77,41.77,41.77,100.0,30.2622,30.2622,30.2622,30.2622,100.0
2009-12-09 11:55:00,41.77,41.78,41.77,41.78,200.0,30.2622,30.2694,30.2622,30.2694,200.0
2009-12-09 12:00:00,41.73,41.73,41.69,41.69,300.0,30.2332,30.2332,30.2042,30.2042,300.0
2009-12-09 12:05:00,41.69,41.69,41.69,41.69,0.0,30.2042,30.2042,30.2042,30.2042,0.0
2009-12-09 12:10:00,41.69,41.69,41.69,41.69,0.0,30.2042,30.2042,30.2042,30.2042,0.0
2009-12-09 12:15:00,41.69,41.69,41.61,41.61,15600.0,30.2042,30.2042,30.1462,30.1462,15600.0
2009-12-09 12:20:00,41.65,41.66,41.58,41.58,7800.0,30.1752,30.1825,30.1245,30.1245,7800.0
2009-12-09 12:25:00,41.58,41.58,41.58,41.58,0.0,30.1245,30.1245,30.1245,30.1245,0.0
2009-12-09 12:30:00,41.58,41.58,41.58,41.58,0.0,30.1245,30.1245,30.1245,30.1245,0.0
2009-12-09 12:35:00,41.67,41.67,41.64,41.64,200.0,30.1897,30.1897,30.168,30.168,200.0
2009-12-09 12:40:00,41.64,41.64,41.64,41.64,0.0,30.168,30.168,30.168,30.168,0.0
2009-12-09 12:45:00,41.64,41.64,41.64,41.64,0.0,30.168,30.168,30.168,30.168,0.0
2009-12-09 12:50:00,41.64,41.64,41.64,41.64,0.0,30.168,30.168,30.168,30.168,0.0
2009-12-09 12:55:00,41.64,41.64,41.64,41.64,0.0,30.168,30.168,30.168,30.168,0.0
2009-12-09 13:00:00,41.6,41.6,41.58,41.6,2300.0,30.139,30.139,30.1245,30.139,2300.0
2009-12-09 13:05:00,41.6,41.6,41.6,41.6,0.0,30.139,30.139,30.139,30.139,0.0
2009-12-09 13:10:00,41.6,41.6,41.6,41.6,0.0,30.139,30.139,30.139,30.139,0.0
2009-12-09 13:15:00,41.6,41.6,41.6,41.6,0.0,30.139,30.139,30.139,30.139,0.0
2009-12-09 13:20:00,41.59,41.59,41.59,41.59,100.0,30.1317,30.1317,30.1317,30.1317,100.0
2009-12-09 13:25:00,41.59,41.59,41.59,41.59,0.0,30.1317,30.1317,30.1317,30.1317,0.0
2009-12-09 13:30:00,41.6,41.6,41.6,41.6,600.0,30.139,30.139,30.139,30.139,600.0
2009-12-09 13:35:00,41.61,41.61,41.6,41.6,400.0,30.1462,30.1462,30.139,30.139,400.0
2009-12-09 13:40:00,41.6,41.6,41.6,41.6,0.0,30.139,30.139,30.139,30.139,0.0
2009-12-09 13:45:00,41.6,41.6,41.6,41.6,0.0,30.139,30.139,30.139,30.139,0.0
2009-12-09 13:50:00,41.6,41.6,41.6,41.6,0.0,30.139,30.139,30.139,30.139,0.0
2009-12-09 13:55:00,41.56,41.56,41.56,41.56,100.0,30.11,30.11,30.11,30.11,100.0
2009-12-09 14:00:00,41.56,41.56,41.56,41.56,0.0,30.11,30.11,30.11,30.11,0.0
2009-12-09 14:05:00,41.63,41.63,41.63,41.63,100.0,30.1607,30.1607,30.1607,30.1607,100.0
2009-12-09 14:10:00,41.65,41.65,41.65,41.65,200.0,30.1752,30.1752,30.1752,30.1752,200.0
2009-12-09 14:15:00,41.62,41.65,41.62,41.65,500.0,30.1535,30.1752,30.1535,30.1752,500.0
2009-12-09 14:20:00,41.65,41.65,41.65,41.65,0.0,30.1752,30.1752,30.1752,30.1752,0.0
2009-12-09 14:25:00,41.67,41.67,41.64,41.64,200.0,30.1897,30.1897,30.168,30.168,200.0
2009-12-09 14:30:00,41.64,41.64,41.64,41.64,0.0,30.168,30.168,30.168,30.168,0.0
2009-12-09 14:35:00,41.71,41.71,41.71,41.71,1000.0,30.2187,30.2187,30.2187,30.2187,1000.0
2009-12-09 14:40:00,41.74,41.74,41.74,41.74,2200.0,30.2404,30.2404,30.2404,30.2404,2200.0
2009-12-09 14:45:00,41.74,41.75,41.74,41.74,1400.0,30.2404,30.2477,30.2404,30.2404,1400.0
2009-12-09 14:50:00,41.75,41.76,41.74,41.76,400.0,30.2477,30.2549,30.2404,30.2549,400.0
2009-12-09 14:55:00,41.77,41.77,41.76,41.77,800.0,30.2622,30.2622,30.2549,30.2622,800.0
2009-12-09 15:00:00,41.73,41.82,41.73,41.82,800.0,30.2332,30.2984,30.2332,30.2984,800.0
2009-12-09 15:05:00,41.84,41.84,41.84,41.84,100.0,30.3129,30.3129,30.3129,30.3129,100.0
2009-12-09 15:10:00,41.85,41.85,41.84,41.84,300.0,30.3201,30.3201,30.3129,30.3129,300.0
2009-12-09 15:15:00,41.91,41.91,41.89,41.91,400.0,30.3636,30.3636,30.3491,30.3636,400.0
2009-12-09 15:20:00,41.97,41.97,41.96,41.96,200.0,30.407,30.407,30.3998,30.3998,200.0
2009-12-09 15:25:00,41.95,41.95,41.92,41.92,500.0,30.3926,30.3926,30.3708,30.3708,500.0
2009-12-09 15:30:00,41.9,41.9,41.85,41.85,200.0,30.3563,30.3563,30.3201,30.3201,200.0
2009-12-09 15:35:00,41.82,41.88,41.82,41.88,2700.0,30.2984,30.3418,30.2984,30.3418,2700.0
2009-12-09 15:40:00,41.88,41.88,41.88,41.88,0.0,30.3418,30.3418,30.3418,30.3418,0.0
2009-12-09 15:45:00,41.94,41.94,41.94,41.94,2000.0,30.3853,30.3853,30.3853,30.3853,2000.0
2009-12-09 15:50:00,41.93,41.94,41.91,41.91,800.0,30.3781,30.3853,30.3636,30.3636,800.0
2009-12-09 15:55:00,41.92,41.95,41.92,41.95,700.0,30.3708,30.3926,30.3708,30.3926,700.0
2009-12-10 09:30:00,42.24,42.24,42.24,42.24,400.0,30.6027,30.6027,30.6027,30.6027,400.0
2009-12-10 09:35:00,42.2,42.27,42.2,42.24,500.0,30.5737,30.6244,30.5737,30.6027,500.0
2009-12-10 09:40:00,42.24,42.25,42.24,42.25,300.0,30.6027,30.6099,30.6027,30.6099,300.0
2009-12-10 09:45:00,42.23,42.23,42.21,42.21,600.0,30.5954,30.5954,30.5809,30.5809,600.0
2009-12-10 09:50:00,42.23,42.23,42.18,42.18,800.0,30.5954,30.5954,30.5592,30.5592,800.0
2009-12-10 09:55:00,42.17,42.17,42.14,42.14,200.0,30.5519,30.5519,30.5302,30.5302,200.0
2009-12-10 10:00:00,42.06,42.07,42.06,42.07,300.0,30.4723,30.4795,30.4723,30.4795,300.0
2009-12-10 10:05:00,42.07,42.07,42.07,42.07,0.0,30.4795,30.4795,30.4795,30.4795,0.0
2009-12-10 10:10:00,42.0,42.0,42.0,42.0,100.0,30.4288,30.4288,30.4288,30.4288,100.0
2009-12-10 10:15:00,42.03,42.03,42.01,42.01,400.0,30.4505,30.4505,30.436,30.436,400.0
2009-12-10 10:20:00,41.98,41.98,41.98,41.98,100.0,30.4143,30.4143,30.4143,30.4143,100.0
2009-12-10 10:25:00,41.98,41.98,41.98,41.98,0.0,30.4143,30.4143,30.4143,30.4143,0.0
2009-12-10 10:30:00,42.09,42.09,42.09,42.09,100.0,30.494,30.494,30.494,30.494,100.0
2009-12-10 10:35:00,42.08,42.08,42.08,42.08,200.0,30.4867,30.4867,30.4867,30.4867,200.0
2009-12-10 10:40:00,42.09,42.09,42.07,42.07,300.0,30.494,30.494,30.4795,30.4795,300.0
2009-12-10 10:45:00,42.07,42.09,42.07,42.07,3400.0,30.4795,30.494,30.4795,30.4795,3400.0
2009-12-10 10:50:00,42.08,42.1,42.07,42.07,1000.0,30.4867,30.5012,30.4795,30.4795,1000.0
2009-12-10 10:55:00,42.1,42.1,42.07,42.07,3100.0,30.5012,30.5012,30.4795,30.4795,3100.0
2009-12-10 11:00:00,42.07,42.07,42.07,42.07,100.0,30.4795,30.4795,30.4795,30.4795,100.0
2009-12-10 11:05:00,42.08,42.1,42.08,42.1,1200.0,30.4867,30.5012,30.4867,30.5012,1200.0
2009-12-10 11:10:00,42.1,42.1,42.1,42.1,600.0,30.5012,30.5012,30.5012,30.5012,600.0
2009-12-10 11:15:00,42.09,42.13,42.09,42.13,4300.0,30.494,30.523,30.494,30.523,4300.0
2009-12-10 11:20:00,42.13,42.14,42.13,42.14,400.0,30.523,30.5302,30.523,30.5302,400.0
2009-12-10 11:25:00,42.13,42.13,42.13,42.13,700.0,30.523,30.523,30.523,30.523,700.0
2009-12-10 11:30:00,42.14,42.14,42.14,42.14,100.0,30.5302,30.5302,30.5302,30.5302,100.0
2009-12-10 11:35:00,42.14,42.14,42.14,42.14,0.0,30.5302,30.5302,30.5302,30.5302,0.0
2009-12-10 11:40:00,42.15,42.15,42.12,42.13,300.0,30.5375,30.5375,30.5157,30.523,300.0
2009-12-10 11:45:00,42.13,42.13,42.13,42.13,200.0,30.523,30.523,30.523,30.523,200.0
2009-12-10 11:50:00,42.14,42.14,42.13,42.13,200.0,30.5302,30.5302,30.523,30.523,200.0
2009-12-10 11:55:00,42.14,42.14,42.14,42.14,2300.0,30.5302,30.5302,30.5302,30.5302,2300.0
2009-12-10 12:00:00,42.13,42.15,42.13,42.15,1000.0,30.523,30.5375,30.523,30.5375,1000.0
2009-12-10 12:05:00,42.15,42.15,42.15,42.15,0.0,30.5375,30.5375,30.5375,30.5375,0.0
2009-12-10 12:10:00,42.14,42.14,42.12,42.12,700.0,30.5302,30.5302,30.5157,30.5157,700.0
2009-12-10 12:15:00,42.1,42.1,42.1,42.1,100.0,30.5012,30.5012,30.5012,30.5012,100.0
2009-12-10 12:20:00,42.1,42.1,42.1,42.1,0.0,30.5012,30.5012,30.5012,30.5012,0.0
2009-12-10 12:25:00,42.11,42.11,42.1,42.1,200.0,30.5085,30.5085,30.5012,30.5012,200.0
2009-12-10 12:30:00,42.1,42.1,42.1,42.1,0.0,30.5012,30.5012,30.5012,30.5012,0.0
2009-12-10 12:35:00,42.06,42.06,42.06,42.06,100.0,30.4723,30.4723,30.4723,30.4723,100.0
2009-12-10 12:40:00,42.06,42.06,42.06,42.06,0.0,30.4723,30.4723,30.4723,30.4723,0.0
2009-12-10 12:45:00,42.09,42.1,42.09,42.1,300.0,30.494,30.5012,30.494,30.5012,300.0
2009-12-10 12:50:00,42.1,42.1,42.1,42.1,0.0,30.5012,30.5012,30.5012,30.5012,0.0
2009-12-10 12:55:00,42.13,42.13,42.13,42.13,100.0,30.523,30.523,30.523,30.523,100.0
2009-12-10 13:00:00,42.13,42.13,42.06,42.08,9800.0,30.523,30.523,30.4723,30.4867,9800.0
2009-12-10 13:05:00,42.08,42.08,42.08,42.08,200.0,30.4867,30.4867,30.4867,30.4867,200.0
2009-12-10 13:10:00,42.06,42.06,42.06,42.06,200.0,30.4723,30.4723,30.4723,30.4723,200.0
2009-12-10 13:15:00,42.02,42.03,42.0,42.0,300.0,30.4433,30.4505,30.4288,30.4288,300.0
2009-12-10 13:20:00,42.0,42.0,42.0,42.0,0.0,30.4288,30.4288,30.4288,30.4288,0.0
2009-12-10 13:25:00,42.0,42.0,42.0,42.0,0.0,30.4288,30.4288,30.4288,30.4288,0.0
2009-12-10 13:30:00,42.03,42.03,42.03,42.03,200.0,30.4505,30.4505,30.4505,30.4505,200.0
2009-12-10 13:35:00,42.06,42.06,42.06,42.06,100.0,30.4723,30.4723,30.4723,30.4723,100.0
2009-12-10 13:40:00,42.08,42.08,42.07,42.07,300.0,30.4867,30.4867,30.4795,30.4795,300.0
2009-12-10 13:45:00,42.07,42.07,42.07,42.07,100.0,30.4795,30.4795,30.4795,30.4795,100.0
2009-12-10 13:50:00,42.07,42.08,42.07,42.08,200.0,30.4795,30.4867,30.4795,30.4867,200.0
2009-12-10 13:55:00,42.09,42.09,42.09,42.09,200.0,30.494,30.494,30.494,30.494,200.0
2009-12-10 14:00:00,42.13,42.13,42.13,42.13,500.0,30.523,30.523,30.523,30.523,500.0
2009-12-10 14:05:00,42.16,42.16,42.15,42.16,700.0,30.5447,30.5447,30.5375,30.5447,700.0
2009-12-10 14:10:00,42.14,42.14,42.14,42.14,200.0,30.5302,30.5302,30.5302,30.5302,200.0
2009-12-10 14:15:00,42.14,42.14,42.14,42.14,0.0,30.5302,30.5302,30.5302,30.5302,0.0
2009-12-10 14:20:00,42.2,42.2,42.2,42.2,200.0,30.5737,30.5737,30.5737,30.5737,200.0
2009-12-10 14:25:00,42.2,42.2,42.17,42.17,200.0,30.5737,30.5737,30.5519,30.5519,200.0
2009-12-10 14:30:00,42.2,42.22,42.2,42.22,2300.0,30.5737,30.5882,30.5737,30.5882,2300.0
2009-12-10 14:35:00,42.21,42.21,42.19,42.2,600.0,30.5809,30.5809,30.5664,30.5737,600.0
2009-12-10 14:40:00,42.14,42.15,42.14,42.15,1700.0,30.5302,30.5375,30.5302,30.5375,1700.0
2009-12-10 14:45:00,42.15,42.15,42.15,42.15,0.0,30.5375,30.5375,30.5375,30.5375,0.0
2009-12-10 14:50:00,42.17,42.17,42.17,42.17,400.0,30.5519,30.5519,30.5519,30.5519,400.0
2009-12-10 14:55:00,42.17,42.17,42.16,42.16,700.0,30.5519,30.5519,30.5447,30.5447,700.0
2009-12-10 15:00:00,42.16,42.16,42.14,42.14,1900.0,30.5447,30.5447,30.5302,30.5302,1900.0
2009-12-10 15:05:00,42.13,42.13,42.13,42.13,400.0,30.523,30.523,30.523,30.523,400.0
2009-12-10 15:10:00,42.13,42.17,42.13,42.15,500.0,30.523,30.5519,30.523,30.5375,500.0
2009-12-10 15:15:00,42.13,42.13,42.13,42.13,200.0,30.523,30.523,30.523,30.523,200.0
2009-12-10 15:20:00,42.12,42.12,42.08,42.08,3000.0,30.5157,30.5157,30.4867,30.4867,3000.0
2009-12-10 15:25:00,42.1,42.1,42.03,42.03,600.0,30.5012,30.5012,30.4505,30.4505,600.0
2009-12-10 15:30:00,42.04,42.08,42.04,42.08,1300.0,30.4578,30.4867,30.4578,30.4867,1300.0
2009-12-10 15:35:00,42.08,42.12,42.07,42.12,3200.0,30.4867,30.5157,30.4795,30.5157,3200.0
2009-12-10 15:40:00,42.11,42.12,42.09,42.12,3800.0,30.5085,30.5157,30.494,30.5157,3800.0
2009-12-10 15:45:00,42.12,42.12,42.1,42.11,9400.0,30.5157,30.5157,30.5012,30.5085,9400.0
2009-12-10 15:50:00,42.12,42.12,42.11,42.12,2400.0,30.5157,30.5157,30.5085,30.5157,2400.0
2009-12-10 15:55:00,42.13,42.13,42.12,42.13,3000.0,30.523,30.523,30.5157,30.523,3000.0
2009-12-11 09:30:00,42.14,42.14,42.14,42.14,2400.0,30.5302,30.5302,30.5302,30.5302,2400.0
2009-12-11 09:35:00,42.25,42.25,42.21,42.21,2500.0,30.6099,30.6099,30.5809,30.5809,2500.0
2009-12-11 09:40:00,42.29,42.29,42.23,42.23,200.0,30.6389,30.6389,30.5954,30.5954,200.0
2009-12-11 09:45:00,42.24,42.24,42.16,42.17,6000.0,30.6027,30.6027,30.5447,30.5519,6000.0
2009-12-11 09:50:00,42.19,42.19,42.17,42.18,700.0,30.5664,30.5664,30.5519,30.5592,700.0
2009-12-11 09:55:00,42.2,42.34,42.2,42.34,1800.0,30.5737,30.6751,30.5737,30.6751,1800.0
2009-12-11 10:00:00,42.33,42.35,42.33,42.35,1400.0,30.6679,30.6824,30.6679,30.6824,1400.0
2009-12-11 10:05:00,42.26,42.27,42.26,42.26,1500.0,30.6172,30.6244,30.6172,30.6172,1500.0
2009-12-11 10:10:00,42.2,42.28,42.2,42.22,5400.0,30.5737,30.6316,30.5737,30.5882,5400.0
2009-12-11 10:15:00,42.21,42.24,42.2,42.22,2000.0,30.5809,30.6027,30.5737,30.5882,2000.0
2009-12-11 10:20:00,42.17,42.21,42.16,42.21,2200.0,30.5519,30.5809,30.5447,30.5809,2200.0
2009-12-11 10:25:00,42.25,42.3,42.25,42.29,11100.0,30.6099,30.6461,30.6099,30.6389,11100.0
2009-12-11 10:30:00,42.3,42.32,42.28,42.32,1500.0,30.6461,30.6606,30.6316,30.6606,1500.0
2009-12-11 10:35:00,42.32,42.32,42.26,42.26,1800.0,30.6606,30.6606,30.6172,30.6172,1800.0
2009-12-11 10:40:00,42.3,42.3,42.27,42.27,1400.0,30.6461,30.6461,30.6244,30.6244,1400.0
2009-12-11 10:45:00,42.24,42.28,42.24,42.28,1500.0,30.6027,30.6316,30.6027,30.6316,1500.0
2009-12-11 10:50:00,42.27,42.27,42.27,42.27,1400.0,30.6244,30.6244,30.6244,30.6244,1400.0
2009-12-11 10:55:00,42.27,42.33,42.27,42.33,1900.0,30.6244,30.6679,30.6244,30.6679,1900.0
2009-12-11 11:00:00,42.3,42.3,42.27,42.27,1400.0,30.6461,30.6461,30.6244,30.6244,1400.0
2009-12-11 11:05:00,42.27,42.27,42.23,42.23,900.0,30.6244,30.6244,30.5954,30.5954,900.0
2009-12-11 11:10:00,42.24,42.24,42.22,42.22,5400.0,30.6027,30.6027,30.5882,30.5882,5400.0
2009-12-11 11:15:00,42.23,42.24,42.23,42.24,1900.0,30.5954,30.6027,30.5954,30.6027,1900.0
2009-12-11 11:20:00,42.15,42.15,42.15,42.15,700.0,30.5375,30.5375,30.5375,30.5375,700.0
2009-12-11 11:25:00,42.15,42.15,42.1,42.13,2500.0,30.5375,30.5375,30.5012,30.523,2500.0
2009-12-11 11:30:00,42.14,42.14,42.14,42.14,700.0,30.5302,30.5302,30.5302,30.5302,700.0
2009-12-11 11:35:00,42.13,42.16,42.13,42.16,1600.0,30.523,30.5447,30.523,30.5447,1600.0
2009-12-11 11:40:00,42.14,42.14,42.12,42.12,800.0,30.5302,30.5302,30.5157,30.5157,800.0
2009-12-11 11:45:00,42.09,42.11,42.09,42.11,1400.0,30.494,30.5085,30.494,30.5085,1400.0
2009-12-11 11:50:00,42.07,42.12,42.07,42.12,800.0,30.4795,30.5157,30.4795,30.5157,800.0
2009-12-11 11:55:00,42.11,42.11,42.11,42.11,700.0,30.5085,30.5085,30.5085,30.5085,700.0
2009-12-11 12:00:00,42.14,42.15,42.09,42.09,1500.0,30.5302,30.5375,30.494,30.494,1500.0
2009-12-11 12:05:00,42.15,42.15,42.15,42.15,700.0,30.5375,30.5375,30.5375,30.5375,700.0
2009-12-11 12:10:00,42.19,42.19,42.16,42.16,800.0,30.5664,30.5664,30.5447,30.5447,800.0
2009-12-11 12:15:00,42.16,42.17,42.16,42.17,1400.0,30.5447,30.5519,30.5447,30.5519,1400.0
2009-12-11 12:20:00,42.19,42.19,42.19,42.19,700.0,30.5664,30.5664,30.5664,30.5664,700.0
2009-12-11 12:25:00,42.17,42.17,42.15,42.16,1400.0,30.5519,30.5519,30.5375,30.5447,1400.0
2009-12-11 12:30:00,42.13,42.15,42.13,42.15,1400.0,30.523,30.5375,30.523,30.5375,1400.0
2009-12-11 12:35:00,42.17,42.17,42.17,42.17,800.0,30.5519,30.5519,30.5519,30.5519,800.0
2009-12-11 12:40:00,42.18,42.18,42.18,42.18,700.0,30.5592,30.5592,30.5592,30.5592,700.0
2009-12-11 12:45:00,42.17,42.17,42.15,42.15,1300.0,30.5519,30.5519,30.5375,30.5375,1300.0
2009-12-11 12:50:00,42.17,42.21,42.16,42.21,2000.0,30.5519,30.5809,30.5447,30.5809,2000.0
2009-12-11 12:55:00,42.21,42.22,42.21,42.22,700.0,30.5809,30.5882,30.5809,30.5882,700.0
2009-12-11 13:00:00,42.22,42.23,42.2,42.21,1400.0,30.5882,30.5954,30.5737,30.5809,1400.0
2009-12-11 13:05:00,42.16,42.21,42.16,42.21,800.0,30.5447,30.5809,30.5447,30.5809,800.0
2009-12-11 13:10:00,42.21,42.21,42.21,42.21,700.0,30.5809,30.5809,30.5809,30.5809,700.0
2009-12-11 13:15:00,42.21,42.21,42.21,42.21,1400.0,30.5809,30.5809,30.5809,30.5809,1400.0
2009-12-11 13:20:00,42.21,42.21,42.21,42.21,700.0,30.5809,30.5809,30.5809,30.5809,700.0
2009-12-11 13:25:00,42.17,42.21,42.15,42.21,1000.0,30.5519,30.5809,30.5375,30.5809,1000.0
2009-12-11 13:30:00,42.24,42.24,42.23,42.23,1400.0,30.6027,30.6027,30.5954,30.5954,1400.0
2009-12-11 13:35:00,42.23,42.23,42.23,42.23,900.0,30.5954,30.5954,30.5954,30.5954,900.0
2009-12-11 13:40:00,42.22,42.22,42.2,42.2,1200.0,30.5882,30.5882,30.5737,30.5737,1200.0
2009-12-11 13:45:00,42.21,42.21,42.21,42.21,1800.0,30.5809,30.5809,30.5809,30.5809,1800.0
2009-12-11 13:50:00,42.21,42.21,42.21,42.21,800.0,30.5809,30.5809,30.5809,30.5809,800.0
2009-12-11 13:55:00,42.21,42.21,42.21,42.21,800.0,30.5809,30.5809,30.5809,30.5809,800.0
2009-12-11 14:00:00,42.21,42.22,42.21,42.22,1900.0,30.5809,30.5882,30.5809,30.5882,1900.0
2009-12-11 14:05:00,42.22,42.22,42.22,42.22,700.0,30.5882,30.5882,30.5882,30.5882,700.0
2009-12-11 14:10:00,42.25,42.25,42.25,42.25,1700.0,30.6099,30.6099,30.6099,30.6099,1700.0
2009-12-11 14:15:00,42.24,42.24,42.23,42.24,1800.0,30.6027,30.6027,30.5954,30.6027,1800.0
2009-12-11 14:20:00,42.25,42.25,42.23,42.23,1400.0,30.6099,30.6099,30.5954,30.5954,1400.0
2009-12-11 14:25:00,42.23,42.23,42.23,42.23,700.0,30.5954,30.5954,30.5954,30.5954,700.0
2009-12-11 14:30:00,42.22,42.23,42.22,42.22,3800.0,30.5882,30.5954,30.5882,30.5882,3800.0
2009-12-11 14:35:00,42.21,42.21,42.19,42.19,900.0,30.5809,30.5809,30.5664,30.5664,900.0
2009-12-11 14:40:00,42.2,42.22,42.17,42.2,1900.0,30.5737,30.5882,30.5519,30.5737,1900.0
2009-12-11 14:45:00,42.21,42.23,42.21,42.23,1400.0,30.5809,30.5954,30.5809,30.5954,1400.0
2009-12-11 14:50:00,42.23,42.23,42.23,42.23,700.0,30.5954,30.5954,30.5954,30.5954,700.0
2009-12-11 14:55:00,42.2,42.21,42.2,42.21,1400.0,30.5737,30.5809,30.5737,30.5809,1400.0
2009-12-11 15:00:00,42.18,42.2,42.18,42.2,3000.0,30.5592,30.5737,30.5592,30.5737,3000.0
2009-12-11 15:05:00,42.21,42.21,42.19,42.19,1900.0,30.5809,30.5809,30.5664,30.5664,1900.0
2009-12-11 15:10:00,42.2,42.2,42.2,42.2,1500.0,30.5737,30.5737,30.5737,30.5737,1500.0
2009-12-11 15:15:00,42.21,42.21,42.17,42.2,4300.0,30.5809,30.5809,30.5519,30.5737,4300.0
2009-12-11 15:20:00,42.2,42.2,42.2,42.2,1400.0,30.5737,30.5737,30.5737,30.5737,1400.0
2009-12-11 15:25:00,42.22,42.24,42.22,42.24,1800.0,30.5882,30.6027,30.5882,30.6027,1800.0
2009-12-11 15:30:00,42.26,42.26,42.22,42.24,3000.0,30.6172,30.6172,30.5882,30.6027,3000.0
2009-12-11 15:35:00,42.24,42.25,42.24,42.25,2700.0,30.6027,30.6099,30.6027,30.6099,2700.0
2009-12-11 15:40:00,42.23,42.23,42.16,42.16,2600.0,30.5954,30.5954,30.5447,30.5447,2600.0
2009-12-11 15:45:00,42.19,42.2,42.18,42.18,5000.0,30.5664,30.5737,30.5592,30.5592,5000.0
2009-12-11 15:50:00,42.18,42.2,42.16,42.2,3800.0,30.5592,30.5737,30.5447,30.5737,3800.0
2009-12-11 15:55:00,42.2,42.23,42.2,42.22,7300.0,30.5737,30.5954,30.5737,30.5882,7300.0
2009-12-14 09:30:00,42.64,42.64,42.41,42.41,4700.0,30.8925,30.8925,30.7258,30.7258,4700.0
2009-12-14 09:35:00,42.41,42.41,42.41,42.41,0.0,30.7258,30.7258,30.7258,30.7258,0.0
2009-12-14 09:40:00,42.44,42.44,42.44,42.44,2400.0,30.7476,30.7476,30.7476,30.7476,2400.0
2009-12-14 09:45:00,42.44,42.44,42.42,42.44,2600.0,30.7476,30.7476,30.7331,30.7476,2600.0
2009-12-14 09:50:00,42.48,42.49,42.47,42.47,800.0,30.7765,30.7838,30.7693,30.7693,800.0
2009-12-14 09:55:00,42.45,42.45,42.42,42.43,900.0,30.7548,30.7548,30.7331,30.7403,900.0
2009-12-14 10:00:00,42.41,42.41,42.38,42.38,2000.0,30.7258,30.7258,30.7041,30.7041,2000.0
2009-12-14 10:05:00,42.35,42.35,42.35,42.35,100.0,30.6824,30.6824,30.6824,30.6824,100.0
2009-12-14 10:10:00,42.35,42.35,42.35,42.35,0.0,30.6824,30.6824,30.6824,30.6824,0.0
2009-12-14 10:15:00,42.39,42.39,42.33,42.33,400.0,30.7113,30.7113,30.6679,30.6679,400.0
2009-12-14 10:20:00,42.32,42.33,42.29,42.33,300.0,30.6606,30.6679,30.6389,30.6679,300.0
2009-12-14 10:25:00,42.39,42.39,42.39,42.39,100.0,30.7113,30.7113,30.7113,30.7113,100.0
2009-12-14 10:30:00,42.36,42.36,42.36,42.36,200.0,30.6896,30.6896,30.6896,30.6896,200.0
2009-12-14 10:35:00,42.39,42.39,42.39,42.39,100.0,30.7113,30.7113,30.7113,30.7113,100.0
2009-12-14 10:40:00,42.35,42.35,42.35,42.35,100.0,30.6824,30.6824,30.6824,30.6824,100.0
2009-12-14 10:45:00,42.35,42.35,42.29,42.3,6000.0,30.6824,30.6824,30.6389,30.6461,6000.0
2009-12-14 10:50:00,42.35,42.36,42.33,42.36,700.0,30.6824,30.6896,30.6679,30.6896,700.0
2009-12-14 10:55:00,42.41,42.42,42.4,42.42,1900.0,30.7258,30.7331,30.7186,30.7331,1900.0
2009-12-14 11:00:00,42.39,42.39,42.39,42.39,200.0,30.7113,30.7113,30.7113,30.7113,200.0
2009-12-14 11:05:00,42.39,42.39,42.39,42.39,0.0,30.7113,30.7113,30.7113,30.7113,0.0
2009-12-14 11:10:00,42.41,42.41,42.41,42.41,100.0,30.7258,30.7258,30.7258,30.7258,100.0
2009-12-14 11:15:00,42.41,42.41,42.41,42.41,100.0,30.7258,30.7258,30.7258,30.7258,100.0
2009-12-14 11:20:00,42.41,42.41,42.41,42.41,0.0,30.7258,30.7258,30.7258,30.7258,0.0
2009-12-14 11:25:00,42.44,42.44,42.44,42.44,100.0,30.7476,30.7476,30.7476,30.7476,100.0
2009-12-14 11:30:00,42.45,42.49,42.45,42.49,7600.0,30.7548,30.7838,30.7548,30.7838,7600.0
2009-12-14 11:35:00,42.49,42.49,42.49,42.49,0.0,30.7838,30.7838,30.7838,30.7838,0.0
2009-12-14 11:40:00,42.52,42.52,42.52,42.52,200.0,30.8055,30.8055,30.8055,30.8055,200.0
2009-12-14 11:45:00,42.51,42.51,42.48,42.5,2700.0,30.7983,30.7983,30.7765,30.791,2700.0
2009-12-14 11:50:00,42.5,42.5,42.5,42.5,0.0,30.791,30.791,30.791,30.791,0.0
2009-12-14 11:55:00,42.49,42.49,42.48,42.49,2900.0,30.7838,30.7838,30.7765,30.7838,2900.0
2009-12-14 12:00:00,42.49,42.49,42.49,42.49,0.0,30.7838,30.7838,30.7838,30.7838,0.0
2009-12-14 12:05:00,42.49,42.49,42.49,42.49,0.0,30.7838,30.7838,30.7838,30.7838,0.0
2009-12-14 12:10:00,42.49,42.49,42.49,42.49,0.0,30.7838,30.7838,30.7838,30.7838,0.0
2009-12-14 12:15:00,42.52,42.52,42.52,42.52,100.0,30.8055,30.8055,30.8055,30.8055,100.0
2009-12-14 12:20:00,42.54,42.54,42.54,42.54,1000.0,30.82,30.82,30.82,30.82,1000.0
2009-12-14 12:25:00,42.53,42.53,42.53,42.53,200.0,30.8128,30.8128,30.8128,30.8128,200.0
2009-12-14 12:30:00,42.53,42.53,42.53,42.53,0.0,30.8128,30.8128,30.8128,30.8128,0.0
2009-12-14 12:35:00,42.57,42.57,42.57,42.57,100.0,30.8417,30.8417,30.8417,30.8417,100.0
2009-12-14 12:40:00,42.57,42.57,42.57,42.57,0.0,30.8417,30.8417,30.8417,30.8417,0.0
2009-12-14 12:45:00,42.58,42.58,42.58,42.58,2500.0,30.849,30.849,30.849,30.849,2500.0
2009-12-14 12:50:00,42.58,42.58,42.56,42.57,1100.0,30.849,30.849,30.8345,30.8417,1100.0
2009-12-14 12:55:00,42.56,42.56,42.56,42.56,100.0,30.8345,30.8345,30.8345,30.8345,100.0
2009-12-14 13:00:00,42.56,42.56,42.56,42.56,2300.0,30.8345,30.8345,30.8345,30.8345,2300.0
2009-12-14 13:05:00,42.54,42.54,42.52,42.52,700.0,30.82,30.82,30.8055,30.8055,700.0
2009-12-14 13:10:00,42.51,42.51,42.51,42.51,100.0,30.7983,30.7983,30.7983,30.7983,100.0
2009-12-14 13:15:00,42.52,42.53,42.5,42.5,5900.0,30.8055,30.8128,30.791,30.791,5900.0
2009-12-14 13:20:00,42.5,42.5,42.5,42.5,0.0,30.791,30.791,30.791,30.791,0.0
2009-12-14 13:25:00,42.52,42.52,42.52,42.52,100.0,30.8055,30.8055,30.8055,30.8055,100.0
2009-12-14 13:30:00,42.52,42.52,42.52,42.52,0.0,30.8055,30.8055,30.8055,30.8055,0.0
2009-12-14 13:35:00,42.52,42.52,42.52,42.52,400.0,30.8055,30.8055,30.8055,30.8055,400.0
2009-12-14 13:40:00,42.49,42.49,42.49,42.49,200.0,30.7838,30.7838,30.7838,30.7838,200.0
2009-12-14 13:45:00,42.47,42.47,42.47,42.47,100.0,30.7693,30.7693,30.7693,30.7693,100.0
2009-12-14 13:50:00,42.47,42.47,42.47,42.47,0.0,30.7693,30.7693,30.7693,30.7693,0.0
2009-12-14 13:55:00,42.47,42.47,42.47,42.47,0.0,30.7693,30.7693,30.7693,30.7693,0.0
2009-12-14 14:00:00,42.52,42.52,42.51,42.51,200.0,30.8055,30.8055,30.7983,30.7983,200.0
2009-12-14 14:05:00,42.48,42.48,42.48,42.48,200.0,30.7765,30.7765,30.7765,30.7765,200.0
2009-12-14 14:10:00,42.48,42.48,42.48,42.48,0.0,30.7765,30.7765,30.7765,30.7765,0.0
2009-12-14 14:15:00,42.51,42.51,42.51,42.51,500.0,30.7983,30.7983,30.7983,30.7983,500.0
2009-12-14 14:20:00,42.53,42.53,42.53,42.53,1100.0,30.8128,30.8128,30.8128,30.8128,1100.0
2009-12-14 14:25:00,42.49,42.5,42.49,42.5,200.0,30.7838,30.791,30.7838,30.791,200.0
2009-12-14 14:30:00,42.5,42.5,42.48,42.48,300.0,30.791,30.791,30.7765,30.7765,300.0
2009-12-14 14:35:00,42.51,42.51,42.51,42.51,1000.0,30.7983,30.7983,30.7983,30.7983,1000.0
2009-12-14 14:40:00,42.53,42.54,42.53,42.53,900.0,30.8128,30.82,30.8128,30.8128,900.0
2009-12-14 14:45:00,42.51,42.51,42.51,42.51,300.0,30.7983,30.7983,30.7983,30.7983,300.0
2009-12-14 14:50:00,42.53,42.53,42.53,42.53,100.0,30.8128,30.8128,30.8128,30.8128,100.0
2009-12-14 14:55:00,42.52,42.52,42.49,42.5,400.0,30.8055,30.8055,30.7838,30.791,400.0
2009-12-14 15:00:00,42.5,42.5,42.5,42.5,0.0,30.791,30.791,30.791,30.791,0.0
2009-12-14 15:05:00,42.53,42.53,42.52,42.53,500.0,30.8128,30.8128,30.8055,30.8128,500.0
2009-12-14 15:10:00,42.56,42.56,42.54,42.54,300.0,30.8345,30.8345,30.82,30.82,300.0
2009-12-14 15:15:00,42.52,42.54,42.52,42.53,300.0,30.8055,30.82,30.8055,30.8128,300.0
2009-12-14 15:20:00,42.54,42.54,42.5,42.5,3300.0,30.82,30.82,30.791,30.791,3300.0
2009-12-14 15:25:00,42.5,42.5,42.49,42.49,3300.0,30.791,30.791,30.7838,30.7838,3300.0
2009-12-14 15:30:00,42.5,42.5,42.5,42.5,200.0,30.791,30.791,30.791,30.791,200.0
2009-12-14 15:35:00,42.5,42.5,42.5,42.5,100.0,30.791,30.791,30.791,30.791,100.0
2009-12-14 15:40:00,42.5,42.5,42.49,42.5,800.0,30.791,30.791,30.7838,30.791,800.0
2009-12-14 15:45:00,42.5,42.5,42.5,42.5,0.0,30.791,30.791,30.791,30.791,0.0
2009-12-14 15:50:00,42.5,42.5,42.5,42.5,200.0,30.791,30.791,30.791,30.791,200.0
2009-12-14 15:55:00,42.49,42.5,42.49,42.5,3800.0,30.7838,30.791,30.7838,30.791,3800.0
2009-12-15 09:30:00,42.17,42.17,42.12,42.15,5400.0,30.5519,30.5519,30.5157,30.5375,5400.0
2009-12-15 09:35:00,42.23,42.24,42.22,42.22,2600.0,30.5954,30.6027,30.5882,30.5882,2600.0
2009-12-15 09:40:00,42.23,42.23,42.23,42.23,200.0,30.5954,30.5954,30.5954,30.5954,200.0
2009-12-15 09:45:00,42.25,42.26,42.23,42.23,300.0,30.6099,30.6172,30.5954,30.5954,300.0
2009-12-15 09:50:00,42.2,42.23,42.2,42.22,500.0,30.5737,30.5954,30.5737,30.5882,500.0
2009-12-15 09:55:00,42.22,42.22,42.21,42.21,200.0,30.5882,30.5882,30.5809,30.5809,200.0
2009-12-15 10:00:00,42.23,42.24,42.21,42.21,400.0,30.5954,30.6027,30.5809,30.5809,400.0
2009-12-15 10:05:00,42.21,42.23,42.16,42.23,154600.0,30.5809,30.5954,30.5447,30.5954,154600.0
2009-12-15 10:10:00,42.23,42.23,42.22,42.22,1400.0,30.5954,30.5954,30.5882,30.5882,1400.0
2009-12-15 10:15:00,42.25,42.3,42.25,42.3,400.0,30.6099,30.6461,30.6099,30.6461,400.0
2009-12-15 10:20:00,42.32,42.35,42.32,42.35,700.0,30.6606,30.6824,30.6606,30.6824,700.0
2009-12-15 10:25:00,42.36,42.37,42.36,42.37,800.0,30.6896,30.6968,30.6896,30.6968,800.0
2009-12-15 10:30:00,42.35,42.36,42.35,42.35,1100.0,30.6824,30.6896,30.6824,30.6824,1100.0
2009-12-15 10:35:00,42.36,42.36,42.35,42.35,900.0,30.6896,30.6896,30.6824,30.6824,900.0
2009-12-15 10:40:00,42.36,42.37,42.35,42.37,1300.0,30.6896,30.6968,30.6824,30.6968,1300.0
2009-12-15 10:45:00,42.38,42.38,42.38,42.38,100.0,30.7041,30.7041,30.7041,30.7041,100.0
2009-12-15 10:50:00,42.41,42.41,42.41,42.41,100.0,30.7258,30.7258,30.7258,30.7258,100.0
2009-12-15 10:55:00,42.42,42.42,42.4,42.41,500.0,30.7331,30.7331,30.7186,30.7258,500.0
2009-12-15 11:00:00,42.41,42.42,42.39,42.39,600.0,30.7258,30.7331,30.7113,30.7113,600.0
2009-12-15 11:05:00,42.39,42.39,42.39,42.39,0.0,30.7113,30.7113,30.7113,30.7113,0.0
2009-12-15 11:10:00,42.37,42.37,42.34,42.34,400.0,30.6968,30.6968,30.6751,30.6751,400.0
2009-12-15 11:15:00,42.35,42.37,42.34,42.35,1700.0,30.6824,30.6968,30.6751,30.6824,1700.0
2009-12-15 11:20:00,42.35,42.35,42.35,42.35,100.0,30.6824,30.6824,30.6824,30.6824,100.0
2009-12-15 11:25:00,42.33,42.33,42.28,42.28,1800.0,30.6679,30.6679,30.6316,30.6316,1800.0
2009-12-15 11:30:00,42.26,42.28,42.26,42.28,8500.0,30.6172,30.6316,30.6172,30.6316,8500.0
2009-12-15 11:35:00,42.28,42.31,42.28,42.31,10500.0,30.6316,30.6534,30.6316,30.6534,10500.0
2009-12-15 11:40:00,42.3,42.3,42.3,42.3,300.0,30.6461,30.6461,30.6461,30.6461,300.0
2009-12-15 11:45:00,42.27,42.27,42.27,42.27,100.0,30.6244,30.6244,30.6244,30.6244,100.0
2009-12-15 11:50:00,42.26,42.26,42.26,42.26,200.0,30.6172,30.6172,30.6172,30.6172,200.0
2009-12-15 11:55:00,42.27,42.28,42.27,42.28,600.0,30.6244,30.6316,30.6244,30.6316,600.0
2009-12-15 12:00:00,42.28,42.28,42.28,42.28,100.0,30.6316,30.6316,30.6316,30.6316,100.0
2009-12-15 12:05:00,42.3,42.3,42.29,42.29,300.0,30.6461,30.6461,30.6389,30.6389,300.0
2009-12-15 12:10:00,42.29,42.29,42.29,42.29,0.0,30.6389,30.6389,30.6389,30.6389,0.0
2009-12-15 12:15:00,42.3,42.3,42.29,42.29,1300.0,30.6461,30.6461,30.6389,30.6389,1300.0
2009-12-15 12:20:00,42.29,42.29,42.29,42.29,0.0,30.6389,30.6389,30.6389,30.6389,0.0
2009-12-15 12:25:00,42.27,42.27,42.27,42.27,300.0,30.6244,30.6244,30.6244,30.6244,300.0
2009-12-15 12:30:00,42.27,42.27,42.27,42.27,0.0,30.6244,30.6244,30.6244,30.6244,0.0
2009-12-15 12:35:00,42.27,42.27,42.27,42.27,0.0,30.6244,30.6244,30.6244,30.6244,0.0
2009-12-15 12:40:00,42.26,42.26,42.26,42.26,200.0,30.6172,30.6172,30.6172,30.6172,200.0
2009-12-15 12:45:00,42.24,42.24,42.24,42.24,100.0,30.6027,30.6027,30.6027,30.6027,100.0
2009-12-15 12:50:00,42.24,42.24,42.23,42.23,300.0,30.6027,30.6027,30.5954,30.5954,300.0
2009-12-15 12:55:00,42.23,42.23,42.23,42.23,0.0,30.5954,30.5954,30.5954,30.5954,0.0
2009-12-15 13:00:00,42.24,42.24,42.24,42.24,300.0,30.6027,30.6027,30.6027,30.6027,300.0
2009-12-15 13:05:00,42.24,42.24,42.24,42.24,0.0,30.6027,30.6027,30.6027,30.6027,0.0
2009-12-15 13:10:00,42.26,42.28,42.26,42.28,300.0,30.6172,30.6316,30.6172,30.6316,300.0
2009-12-15 13:15:00,42.27,42.27,42.27,42.27,2000.0,30.6244,30.6244,30.6244,30.6244,2000.0
2009-12-15 13:20:00,42.26,42.26,42.23,42.24,1400.0,30.6172,30.6172,30.5954,30.6027,1400.0
2009-12-15 13:25:00,42.23,42.23,42.22,42.22,2500.0,30.5954,30.5954,30.5882,30.5882,2500.0
2009-12-15 13:30:00,42.21,42.22,42.21,42.21,1200.0,30.5809,30.5882,30.5809,30.5809,1200.0
2009-12-15 13:35:00,42.21,42.21,42.21,42.21,100.0,30.5809,30.5809,30.5809,30.5809,100.0
2009-12-15 13:40:00,42.2,42.2,42.19,42.19,200.0,30.5737,30.5737,30.5664,30.5664,200.0
2009-12-15 13:45:00,42.19,42.19,42.19,42.19,0.0,30.5664,30.5664,30.5664,30.5664,0.0
2009-12-15 13:50:00,42.19,42.19,42.19,42.19,0.0,30.5664,30.5664,30.5664,30.5664,0.0
2009-12-15 13:55:00,42.23,42.24,42.23,42.24,1300.0,30.5954,30.6027,30.5954,30.6027,1300.0
2009-12-15 14:00:00,42.24,42.24,42.24,42.24,0.0,30.6027,30.6027,30.6027,30.6027,0.0
2009-12-15 14:05:00,42.26,42.27,42.26,42.26,600.0,30.6172,30.6244,30.6172,30.6172,600.0
2009-12-15 14:10:00,42.25,42.25,42.25,42.25,100.0,30.6099,30.6099,30.6099,30.6099,100.0
2009-12-15 14:15:00,42.25,42.25,42.25,42.25,700.0,30.6099,30.6099,30.6099,30.6099,700.0
2009-12-15 14:20:00,42.25,42.25,42.25,42.25,0.0,30.6099,30.6099,30.6099,30.6099,0.0
2009-12-15 14:25:00,42.24,42.25,42.24,42.25,500.0,30.6027,30.6099,30.6027,30.6099,500.0
2009-12-15 14:30:00,42.25,42.25,42.25,42.25,0.0,30.6099,30.6099,30.6099,30.6099,0.0
2009-12-15 14:35:00,42.25,42.25,42.25,42.25,0.0,30.6099,30.6099,30.6099,30.6099,0.0
2009-12-15 14:40:00,42.26,42.26,42.26,42.26,400.0,30.6172,30.6172,30.6172,30.6172,400.0
2009-12-15 14:45:00,42.26,42.26,42.26,42.26,100.0,30.6172,30.6172,30.6172,30.6172,100.0
2009-12-15 14:50:00,42.26,42.26,42.24,42.24,300.0,30.6172,30.6172,30.6027,30.6027,300.0
2009-12-15 14:55:00,42.23,42.24,42.23,42.24,300.0,30.5954,30.6027,30.5954,30.6027,300.0
2009-12-15 15:00:00,42.25,42.26,42.25,42.26,800.0,30.6099,30.6172,30.6099,30.6172,800.0
2009-12-15 15:05:00,42.26,42.26,42.26,42.26,0.0,30.6172,30.6172,30.6172,30.6172,0.0
2009-12-15 15:10:00,42.27,42.27,42.27,42.27,400.0,30.6244,30.6244,30.6244,30.6244,400.0
2009-12-15 15:15:00,42.27,42.27,42.25,42.25,1900.0,30.6244,30.6244,30.6099,30.6099,1900.0
2009-12-15 15:20:00,42.23,42.23,42.18,42.19,2900.0,30.5954,30.5954,30.5592,30.5664,2900.0
2009-12-15 15:25:00,42.19,42.2,42.18,42.18,600.0,30.5664,30.5737,30.5592,30.5592,600.0
2009-12-15 15:30:00,42.17,42.17,42.15,42.15,6300.0,30.5519,30.5519,30.5375,30.5375,6300.0
2009-12-15 15:35:00,42.16,42.16,42.15,42.15,300.0,30.5447,30.5447,30.5375,30.5375,300.0
2009-12-15 15:40:00,42.16,42.16,42.12,42.12,500.0,30.5447,30.5447,30.5157,30.5157,500.0
2009-12-15 15:45:00,42.13,42.13,42.1,42.1,200.0,30.523,30.523,30.5012,30.5012,200.0
2009-12-15 15:50:00,42.13,42.15,42.13,42.15,600.0,30.523,30.5375,30.523,30.5375,600.0
2009-12-15 15:55:00,42.16,42.17,42.16,42.16,1600.0,30.5447,30.5519,30.5447,30.5447,1600.0
2009-12-16 09:30:00,42.6,42.6,42.37,42.49,1700.0,30.8635,30.8635,30.6968,30.7838,1700.0
2009-12-16 09:35:00,42.49,42.5,42.48,42.5,11000.0,30.7838,30.791,30.7765,30.791,11000.0
2009-12-16 09:40:00,42.5,42.5,42.49,42.49,1300.0,30.791,30.791,30.7838,30.7838,1300.0
2009-12-16 09:45:00,42.5,42.56,42.5,42.56,7700.0,30.791,30.8345,30.791,30.8345,7700.0
2009-12-16 09:50:00,42.61,42.61,42.6,42.6,300.0,30.8707,30.8707,30.8635,30.8635,300.0
2009-12-16 09:55:00,42.58,42.58,42.54,42.55,1400.0,30.849,30.849,30.82,30.8273,1400.0
2009-12-16 10:00:00,42.55,42.55,42.55,42.55,0.0,30.8273,30.8273,30.8273,30.8273,0.0
2009-12-16 10:05:00,42.58,42.61,42.58,42.6,1000.0,30.849,30.8707,30.849,30.8635,1000.0
2009-12-16 10:10:00,42.59,42.59,42.56,42.56,300.0,30.8562,30.8562,30.8345,30.8345,300.0
2009-12-16 10:15:00,42.56,42.56,42.54,42.56,600.0,30.8345,30.8345,30.82,30.8345,600.0
2009-12-16 10:20:00,42.53,42.53,42.53,42.53,100.0,30.8128,30.8128,30.8128,30.8128,100.0
2009-12-16 10:25:00,42.53,42.53,42.53,42.53,200.0,30.8128,30.8128,30.8128,30.8128,200.0
2009-12-16 10:30:00,42.53,42.53,42.53,42.53,0.0,30.8128,30.8128,30.8128,30.8128,0.0
2009-12-16 10:35:00,42.6,42.61,42.6,42.61,200.0,30.8635,30.8707,30.8635,30.8707,200.0
2009-12-16 10:40:00,42.62,42.63,42.61,42.61,1400.0,30.878,30.8852,30.8707,30.8707,1400.0
2009-12-16 10:45:00,42.61,42.61,42.61,42.61,0.0,30.8707,30.8707,30.8707,30.8707,0.0
2009-12-16 10:50:00,42.62,42.63,42.61,42.61,900.0,30.878,30.8852,30.8707,30.8707,900.0
2009-12-16 10:55:00,42.61,42.61,42.61,42.61,0.0,30.8707,30.8707,30.8707,30.8707,0.0
2009-12-16 11:00:00,42.62,42.63,42.62,42.62,700.0,30.878,30.8852,30.878,30.878,700.0
2009-12-16 11:05:00,42.6,42.61,42.6,42.6,500.0,30.8635,30.8707,30.8635,30.8635,500.0
2009-12-16 11:10:00,42.6,42.6,42.6,42.6,0.0,30.8635,30.8635,30.8635,30.8635,0.0
2009-12-16 11:15:00,42.6,42.6,42.6,42.6,0.0,30.8635,30.8635,30.8635,30.8635,0.0
2009-12-16 11:20:00,42.62,42.62,42.62,42.62,500.0,30.878,30.878,30.878,30.878,500.0
2009-12-16 11:25:00,42.65,42.65,42.63,42.64,800.0,30.8997,30.8997,30.8852,30.8925,800.0
2009-12-16 11:30:00,42.65,42.67,42.65,42.66,7900.0,30.8997,30.9142,30.8997,30.907,7900.0
2009-12-16 11:35:00,42.66,42.67,42.65,42.65,900.0,30.907,30.9142,30.8997,30.8997,900.0
2009-12-16 11:40:00,42.65,42.65,42.65,42.65,0.0,30.8997,30.8997,30.8997,30.8997,0.0
2009-12-16 11:45:00,42.65,42.65,42.65,42.65,100.0,30.8997,30.8997,30.8997,30.8997,100.0
2009-12-16 11:50:00,42.64,42.65,42.63,42.63,800.0,30.8925,30.8997,30.8852,30.8852,800.0
2009-12-16 11:55:00,42.63,42.63,42.63,42.63,0.0,30.8852,30.8852,30.8852,30.8852,0.0
2009-12-16 12:00:00,42.65,42.65,42.65,42.65,100.0,30.8997,30.8997,30.8997,30.8997,100.0
2009-12-16 12:05:00,42.65,42.65,42.65,42.65,0.0,30.8997,30.8997,30.8997,30.8997,0.0
2009-12-16 12:10:00,42.66,42.66,42.65,42.65,500.0,30.907,30.907,30.8997,30.8997,500.0
2009-12-16 12:15:00,42.65,42.65,42.63,42.63,1200.0,30.8997,30.8997,30.8852,30.8852,1200.0
2009-12-16 12:20:00,42.63,42.63,42.62,42.62,200.0,30.8852,30.8852,30.878,30.878,200.0
2009-12-16 12:25:00,42.61,42.61,42.61,42.61,200.0,30.8707,30.8707,30.8707,30.8707,200.0
2009-12-16 12:30:00,42.61,42.61,42.61,42.61,0.0,30.8707,30.8707,30.8707,30.8707,0.0
2009-12-16 12:35:00,42.61,42.61,42.61,42.61,0.0,30.8707,30.8707,30.8707,30.8707,0.0
2009-12-16 12:40:00,42.62,42.63,42.61,42.61,400.0,30.878,30.8852,30.8707,30.8707,400.0
2009-12-16 12:45:00,42.6,42.6,42.59,42.6,600.0,30.8635,30.8635,30.8562,30.8635,600.0
2009-12-16 12:50:00,42.58,42.58,42.58,42.58,100.0,30.849,30.849,30.849,30.849,100.0
2009-12-16 12:55:00,42.59,42.59,42.59,42.59,100.0,30.8562,30.8562,30.8562,30.8562,100.0
2009-12-16 13:00:00,42.57,42.57,42.57,42.57,100.0,30.8417,30.8417,30.8417,30.8417,100.0
2009-12-16 13:05:00,42.6,42.6,42.6,42.6,100.0,30.8635,30.8635,30.8635,30.8635,100.0
2009-12-16 13:10:00,42.62,42.62,42.62,42.62,400.0,30.878,30.878,30.878,30.878,400.0
2009-12-16 13:15:00,42.61,42.61,42.61,42.61,100.0,30.8707,30.8707,30.8707,30.8707,100.0
2009-12-16 13:20:00,42.62,42.62,42.62,42.62,200.0,30.878,30.878,30.878,30.878,200.0
2009-12-16 13:25:00,42.62,42.63,42.62,42.63,700.0,30.878,30.8852,30.878,30.8852,700.0
2009-12-16 13:30:00,42.64,42.64,42.64,42.64,100.0,30.8925,30.8925,30.8925,30.8925,100.0
2009-12-16 13:35:00,42.64,42.64,42.64,42.64,700.0,30.8925,30.8925,30.8925,30.8925,700.0
2009-12-16 13:40:00,42.63,42.63,42.61,42.61,1200.0,30.8852,30.8852,30.8707,30.8707,1200.0
2009-12-16 13:45:00,42.6,42.6,42.59,42.59,200.0,30.8635,30.8635,30.8562,30.8562,200.0
2009-12-16 13:50:00,42.59,42.59,42.59,42.59,0.0,30.8562,30.8562,30.8562,30.8562,0.0
2009-12-16 13:55:00,42.6,42.6,42.6,42.6,100.0,30.8635,30.8635,30.8635,30.8635,100.0
2009-12-16 14:00:00,42.59,42.6,42.59,42.6,1400.0,30.8562,30.8635,30.8562,30.8635,1400.0
2009-12-16 14:05:00,42.6,42.6,42.6,42.6,0.0,30.8635,30.8635,30.8635,30.8635,0.0
2009-12-16 14:10:00,42.6,42.6,42.6,42.6,2400.0,30.8635,30.8635,30.8635,30.8635,2400.0
2009-12-16 14:15:00,42.67,42.68,42.62,42.67,1400.0,30.9142,30.9214,30.878,30.9142,1400.0
2009-12-16 14:20:00,42.63,42.63,42.5,42.5,1100.0,30.8852,30.8852,30.791,30.791,1100.0
2009-12-16 14:25:00,42.49,42.56,42.45,42.54,4900.0,30.7838,30.8345,30.7548,30.82,4900.0
2009-12-16 14:30:00,42.54,42.54,42.52,42.52,200.0,30.82,30.82,30.8055,30.8055,200.0
2009-12-16 14:35:00,42.53,42.57,42.53,42.57,300.0,30.8128,30.8417,30.8128,30.8417,300.0
2009-12-16 14:40:00,42.55,42.56,42.54,42.56,800.0,30.8273,30.8345,30.82,30.8345,800.0
2009-12-16 14:45:00,42.55,42.56,42.54,42.56,21700.0,30.8273,30.8345,30.82,30.8345,21700.0
2009-12-16 14:50:00,42.5,42.5,42.49,42.49,10500.0,30.791,30.791,30.7838,30.7838,10500.0
2009-12-16 14:55:00,42.46,42.46,42.46,42.46,10100.0,30.7621,30.7621,30.7621,30.7621,10100.0
2009-12-16 15:00:00,42.47,42.47,42.42,42.43,2500.0,30.7693,30.7693,30.7331,30.7403,2500.0
2009-12-16 15:05:00,42.47,42.49,42.47,42.48,9500.0,30.7693,30.7838,30.7693,30.7765,9500.0
2009-12-16 15:10:00,42.49,42.49,42.48,42.48,600.0,30.7838,30.7838,30.7765,30.7765,600.0
2009-12-16 15:15:00,42.47,42.47,42.47,42.47,100.0,30.7693,30.7693,30.7693,30.7693,100.0
2009-12-16 15:20:00,42.52,42.52,42.47,42.47,1100.0,30.8055,30.8055,30.7693,30.7693,1100.0
2009-12-16 15:25:00,42.47,42.47,42.41,42.41,1700.0,30.7693,30.7693,30.7258,30.7258,1700.0
2009-12-16 15:30:00,42.41,42.42,42.41,42.42,300.0,30.7258,30.7331,30.7258,30.7331,300.0
2009-12-16 15:35:00,42.42,42.46,42.42,42.46,300.0,30.7331,30.7621,30.7331,30.7621,300.0
2009-12-16 15:40:00,42.47,42.48,42.45,42.48,300.0,30.7693,30.7765,30.7548,30.7765,300.0
2009-12-16 15:45:00,42.47,42.49,42.46,42.48,3400.0,30.7693,30.7838,30.7621,30.7765,3400.0
2009-12-16 15:50:00,42.49,42.49,42.48,42.49,300.0,30.7838,30.7838,30.7765,30.7838,300.0
2009-12-16 15:55:00,42.5,42.52,42.49,42.52,4400.0,30.791,30.8055,30.7838,30.8055,4400.0
2009-12-17 09:30:00,41.81,41.94,41.81,41.91,2600.0,30.2911,30.3853,30.2911,30.3636,2600.0
2009-12-17 09:35:00,41.97,41.99,41.96,41.96,3600.0,30.407,30.4215,30.3998,30.3998,3600.0
2009-12-17 09:40:00,41.95,42.0,41.95,41.98,5300.0,30.3926,30.4288,30.3926,30.4143,5300.0
2009-12-17 09:45:00,41.95,41.95,41.95,41.95,200.0,30.3926,30.3926,30.3926,30.3926,200.0
2009-12-17 09:50:00,41.9,41.91,41.87,41.87,2000.0,30.3563,30.3636,30.3346,30.3346,2000.0
2009-12-17 09:55:00,41.9,41.9,41.82,41.82,2100.0,30.3563,30.3563,30.2984,30.2984,2100.0
2009-12-17 10:00:00,41.81,41.89,41.81,41.89,2300.0,30.2911,30.3491,30.2911,30.3491,2300.0
2009-12-17 10:05:00,41.8,41.83,41.8,41.83,300.0,30.2839,30.3056,30.2839,30.3056,300.0
2009-12-17 10:10:00,41.86,41.87,41.86,41.86,6400.0,30.3274,30.3346,30.3274,30.3274,6400.0
2009-12-17 10:15:00,41.85,41.85,41.85,41.85,100.0,30.3201,30.3201,30.3201,30.3201,100.0
2009-12-17 10:20:00,41.88,41.88,41.88,41.88,100.0,30.3418,30.3418,30.3418,30.3418,100.0
2009-12-17 10:25:00,41.88,41.88,41.88,41.88,300.0,30.3418,30.3418,30.3418,30.3418,300.0
2009-12-17 10:30:00,41.89,41.9,41.88,41.88,9300.0,30.3491,30.3563,30.3418,30.3418,9300.0
2009-12-17 10:35:00,41.84,41.84,41.84,41.84,600.0,30.3129,30.3129,30.3129,30.3129,600.0
2009-12-17 10:40:00,41.84,41.84,41.84,41.84,0.0,30.3129,30.3129,30.3129,30.3129,0.0
2009-12-17 10:45:00,41.84,41.84,41.84,41.84,0.0,30.3129,30.3129,30.3129,30.3129,0.0
2009-12-17 10:50:00,41.86,41.86,41.86,41.86,200.0,30.3274,30.3274,30.3274,30.3274,200.0
2009-12-17 10:55:00,41.93,41.93,41.93,41.93,100.0,30.3781,30.3781,30.3781,30.3781,100.0
2009-12-17 11:00:00,41.89,41.89,41.89,41.89,100.0,30.3491,30.3491,30.3491,30.3491,100.0
2009-12-17 11:05:00,41.91,41.94,41.91,41.93,1300.0,30.3636,30.3853,30.3636,30.3781,1300.0
2009-12-17 11:10:00,41.89,41.89,41.89,41.89,400.0,30.3491,30.3491,30.3491,30.3491,400.0
2009-12-17 11:15:00,41.88,41.88,41.88,41.88,100.0,30.3418,30.3418,30.3418,30.3418,100.0
2009-12-17 11:20:00,41.93,41.93,41.9,41.9,7300.0,30.3781,30.3781,30.3563,30.3563,7300.0
2009-12-17 11:25:00,41.91,41.91,41.91,41.91,100.0,30.3636,30.3636,30.3636,30.3636,100.0
2009-12-17 11:30:00,41.85,41.85,41.85,41.85,700.0,30.3201,30.3201,30.3201,30.3201,700.0
2009-12-17 11:35:00,41.82,41.82,41.82,41.82,100.0,30.2984,30.2984,30.2984,30.2984,100.0
2009-12-17 11:40:00,41.81,41.81,41.81,41.81,100.0,30.2911,30.2911,30.2911,30.2911,100.0
2009-12-17 11:45:00,41.78,41.78,41.74,41.74,400.0,30.2694,30.2694,30.2404,30.2404,400.0
2009-12-17 11:50:00,41.71,41.71,41.71,41.71,200.0,30.2187,30.2187,30.2187,30.2187,200.0
2009-12-17 11:55:00,41.71,41.71,41.71,41.71,0.0,30.2187,30.2187,30.2187,30.2187,0.0
2009-12-17 12:00:00,41.73,41.73,41.73,41.73,100.0,30.2332,30.2332,30.2332,30.2332,100.0
2009-12-17 12:05:00,41.72,41.73,41.72,41.73,200.0,30.2259,30.2332,30.2259,30.2332,200.0
2009-12-17 12:10:00,41.73,41.73,41.73,41.73,100.0,30.2332,30.2332,30.2332,30.2332,100.0
2009-12-17 12:15:00,41.74,41.74,41.74,41.74,100.0,30.2404,30.2404,30.2404,30.2404,100.0
2009-12-17 12:20:00,41.74,41.74,41.74,41.74,100.0,30.2404,30.2404,30.2404,30.2404,100.0
2009-12-17 12:25:00,41.71,41.71,41.71,41.71,100.0,30.2187,30.2187,30.2187,30.2187,100.0
2009-12-17 12:30:00,41.71,41.73,41.71,41.73,7200.0,30.2187,30.2332,30.2187,30.2332,7200.0
2009-12-17 12:35:00,41.71,41.71,41.7,41.7,200.0,30.2187,30.2187,30.2114,30.2114,200.0
2009-12-17 12:40:00,41.7,41.7,41.7,41.7,0.0,30.2114,30.2114,30.2114,30.2114,0.0
2009-12-17 12:45:00,41.66,41.66,41.66,41.66,300.0,30.1825,30.1825,30.1825,30.1825,300.0
2009-12-17 12:50:00,41.68,41.71,41.68,41.71,1400.0,30.1969,30.2187,30.1969,30.2187,1400.0
2009-12-17 12:55:00,41.69,41.69,41.69,41.69,100.0,30.2042,30.2042,30.2042,30.2042,100.0
2009-12-17 13:00:00,41.69,41.69,41.69,41.69,0.0,30.2042,30.2042,30.2042,30.2042,0.0
2009-12-17 13:05:00,41.73,41.76,41.71,41.76,2200.0,30.2332,30.2549,30.2187,30.2549,2200.0
2009-12-17 13:10:00,41.73,41.73,41.73,41.73,100.0,30.2332,30.2332,30.2332,30.2332,100.0
2009-12-17 13:15:00,41.73,41.73,41.73,41.73,0.0,30.2332,30.2332,30.2332,30.2332,0.0
2009-12-17 13:20:00,41.73,41.73,41.73,41.73,0.0,30.2332,30.2332,30.2332,30.2332,0.0
2009-12-17 13:25:00,41.71,41.71,41.71,41.71,100.0,30.2187,30.2187,30.2187,30.2187,100.0
2009-12-17 13:30:00,41.73,41.74,41.73,41.74,200.0,30.2332,30.2404,30.2332,30.2404,200.0
2009-12-17 13:35:00,41.76,41.77,41.76,41.77,400.0,30.2549,30.2622,30.2549,30.2622,400.0
2009-12-17 13:40:00,41.77,41.77,41.77,41.77,0.0,30.2622,30.2622,30.2622,30.2622,0.0
2009-12-17 13:45:00,41.75,41.75,41.73,41.73,600.0,30.2477,30.2477,30.2332,30.2332,600.0
2009-12-17 13:50:00,41.76,41.76,41.76,41.76,100.0,30.2549,30.2549,30.2549,30.2549,100.0
2009-12-17 13:55:00,41.76,41.76,41.76,41.76,200.0,30.2549,30.2549,30.2549,30.2549,200.0
2009-12-17 14:00:00,41.76,41.76,41.76,41.76,0.0,30.2549,30.2549,30.2549,30.2549,0.0
2009-12-17 14:05:00,41.77,41.77,41.77,41.77,200.0,30.2622,30.2622,30.2622,30.2622,200.0
2009-12-17 14:10:00,41.77,41.77,41.77,41.77,0.0,30.2622,30.2622,30.2622,30.2622,0.0
2009-12-17 14:15:00,41.78,41.79,41.78,41.79,400.0,30.2694,30.2766,30.2694,30.2766,400.0
2009-12-17 14:20:00,41.78,41.78,41.78,41.78,100.0,30.2694,30.2694,30.2694,30.2694,100.0
2009-12-17 14:25:00,41.78,41.78,41.78,41.78,100.0,30.2694,30.2694,30.2694,30.2694,100.0
2009-12-17 14:30:00,41.82,41.82,41.8,41.8,300.0,30.2984,30.2984,30.2839,30.2839,300.0
2009-12-17 14:35:00,41.82,41.88,41.82,41.88,8500.0,30.2984,30.3418,30.2984,30.3418,8500.0
2009-12-17 14:40:00,41.84,41.84,41.84,41.84,900.0,30.3129,30.3129,30.3129,30.3129,900.0
2009-12-17 14:45:00,41.84,41.84,41.84,41.84,0.0,30.3129,30.3129,30.3129,30.3129,0.0
2009-12-17 14:50:00,41.8,41.8,41.78,41.78,200.0,30.2839,30.2839,30.2694,30.2694,200.0
2009-12-17 14:55:00,41.81,41.81,41.78,41.78,1200.0,30.2911,30.2911,30.2694,30.2694,1200.0
2009-12-17 15:00:00,41.76,41.77,41.76,41.77,200.0,30.2549,30.2622,30.2549,30.2622,200.0
2009-12-17 15:05:00,41.82,41.83,41.8,41.83,1100.0,30.2984,30.3056,30.2839,30.3056,1100.0
2009-12-17 15:10:00,41.79,41.79,41.79,41.79,500.0,30.2766,30.2766,30.2766,30.2766,500.0
2009-12-17 15:15:00,41.76,41.78,41.75,41.78,300.0,30.2549,30.2694,30.2477,30.2694,300.0
2009-12-17 15:20:00,41.78,41.79,41.78,41.79,200.0,30.2694,30.2766,30.2694,30.2766,200.0
2009-12-17 15:25:00,41.77,41.77,41.76,41.77,500.0,30.2622,30.2622,30.2549,30.2622,500.0
2009-12-17 15:30:00,41.74,41.77,41.74,41.77,300.0,30.2404,30.2622,30.2404,30.2622,300.0
2009-12-17 15:35:00,41.77,41.81,41.77,41.81,1000.0,30.2622,30.2911,30.2622,30.2911,1000.0
2009-12-17 15:40:00,41.8,41.8,41.79,41.8,900.0,30.2839,30.2839,30.2766,30.2839,900.0
2009-12-17 15:45:00,41.82,41.82,41.8,41.8,2800.0,30.2984,30.2984,30.2839,30.2839,2800.0
2009-12-17 15:50:00,41.8,41.8,41.77,41.77,1200.0,30.2839,30.2839,30.2622,30.2622,1200.0
2009-12-17 15:55:00,41.77,41.77,41.75,41.75,4500.0,30.2622,30.2622,30.2477,30.2477,4500.0
2009-12-18 09:30:00,42.04,42.06,41.65,41.83,17400.0,30.4578,30.4723,30.1752,30.3056,17400.0
2009-12-18 09:35:00,41.83,41.84,41.82,41.84,700.0,30.3056,30.3129,30.2984,30.3129,700.0
2009-12-18 09:40:00,41.84,41.85,41.83,41.85,1600.0,30.3129,30.3201,30.3056,30.3201,1600.0
2009-12-18 09:45:00,41.88,41.9,41.88,41.9,500.0,30.3418,30.3563,30.3418,30.3563,500.0
2009-12-18 09:50:00,41.9,41.9,41.9,41.9,0.0,30.3563,30.3563,30.3563,30.3563,0.0
2009-12-18 09:55:00,41.9,41.9,41.9,41.9,0.0,30.3563,30.3563,30.3563,30.3563,0.0
2009-12-18 10:00:00,41.86,41.86,41.81,41.81,2600.0,30.3274,30.3274,30.2911,30.2911,2600.0
2009-12-18 10:05:00,41.84,41.84,41.83,41.83,9500.0,30.3129,30.3129,30.3056,30.3056,9500.0
2009-12-18 10:10:00,41.83,41.83,41.83,41.83,0.0,30.3056,30.3056,30.3056,30.3056,0.0
2009-12-18 10:15:00,41.87,41.87,41.84,41.84,700.0,30.3346,30.3346,30.3129,30.3129,700.0
2009-12-18 10:20:00,41.78,41.81,41.78,41.81,15000.0,30.2694,30.2911,30.2694,30.2911,15000.0
2009-12-18 10:25:00,41.81,41.81,41.81,41.81,0.0,30.2911,30.2911,30.2911,30.2911,0.0
2009-12-18 10:30:00,41.8,41.8,41.79,41.79,500.0,30.2839,30.2839,30.2766,30.2766,500.0
2009-12-18 10:35:00,41.79,41.79,41.79,41.79,0.0,30.2766,30.2766,30.2766,30.2766,0.0
2009-12-18 10:40:00,41.76,41.76,41.76,41.76,100.0,30.2549,30.2549,30.2549,30.2549,100.0
2009-12-18 10:45:00,41.76,41.76,41.76,41.76,0.0,30.2549,30.2549,30.2549,30.2549,0.0
2009-12-18 10:50:00,41.68,41.68,41.66,41.66,700.0,30.1969,30.1969,30.1825,30.1825,700.0
2009-12-18 10:55:00,41.69,41.69,41.69,41.69,200.0,30.2042,30.2042,30.2042,30.2042,200.0
2009-12-18 11:00:00,41.69,41.69,41.69,41.69,0.0,30.2042,30.2042,30.2042,30.2042,0.0
2009-12-18 11:05:00,41.69,41.69,41.69,41.69,0.0,30.2042,30.2042,30.2042,30.2042,0.0
2009-12-18 11:10:00,41.69,41.69,41.69,41.69,0.0,30.2042,30.2042,30.2042,30.2042,0.0
2009-12-18 11:15:00,41.61,41.61,41.6,41.6,10500.0,30.1462,30.1462,30.139,30.139,10500.0
2009-12-18 11:20:00,41.6,41.6,41.6,41.6,0.0,30.139,30.139,30.139,30.139,0.0
2009-12-18 11:25:00,41.6,41.6,41.6,41.6,0.0,30.139,30.139,30.139,30.139,0.0
2009-12-18 11:30:00,41.54,41.59,41.54,41.54,1100.0,30.0955,30.1317,30.0955,30.0955,1100.0
2009-12-18 11:35:00,41.53,41.53,41.5,41.5,2000.0,30.0883,30.0883,30.0665,30.0665,2000.0
2009-12-18 11:40:00,41.5,41.51,41.44,41.44,2200.0,30.0665,30.0738,30.0231,30.0231,2200.0
2009-12-18 11:45:00,41.5,41.5,41.5,41.5,100.0,30.0665,30.0665,30.0665,30.0665,100.0
2009-12-18 11:50:00,41.52,41.52,41.47,41.47,1900.0,30.081,30.081,30.0448,30.0448,1900.0
2009-12-18 11:55:00,41.47,41.47,41.47,41.47,5200.0,30.0448,30.0448,30.0448,30.0448,5200.0
2009-12-18 12:00:00,41.47,41.47,41.47,41.47,0.0,30.0448,30.0448,30.0448,30.0448,0.0
2009-12-18 12:05:00,41.47,41.47,41.47,41.47,0.0,30.0448,30.0448,30.0448,30.0448,0.0
2009-12-18 12:10:00,41.54,41.55,41.53,41.55,6900.0,30.0955,30.1028,30.0883,30.1028,6900.0
2009-12-18 12:15:00,41.57,41.57,41.57,41.57,600.0,30.1173,30.1173,30.1173,30.1173,600.0
2009-12-18 12:20:00,41.57,41.57,41.57,41.57,0.0,30.1173,30.1173,30.1173,30.1173,0.0
2009-12-18 12:25:00,41.63,41.63,41.63,41.63,100.0,30.1607,30.1607,30.1607,30.1607,100.0
2009-12-18 12:30:00,41.63,41.63,41.63,41.63,0.0,30.1607,30.1607,30.1607,30.1607,0.0
2009-12-18 12:35:00,41.63,41.63,41.63,41.63,0.0,30.1607,30.1607,30.1607,30.1607,0.0
2009-12-18 12:40:00,41.62,41.62,41.62,41.62,100.0,30.1535,30.1535,30.1535,30.1535,100.0
2009-12-18 12:45:00,41.62,41.62,41.62,41.62,0.0,30.1535,30.1535,30.1535,30.1535,0.0
2009-12-18 12:50:00,41.62,41.62,41.62,41.62,0.0,30.1535,30.1535,30.1535,30.1535,0.0
2009-12-18 12:55:00,41.68,41.69,41.68,41.69,400.0,30.1969,30.2042,30.1969,30.2042,400.0
2009-12-18 13:00:00,41.69,41.69,41.69,41.69,0.0,30.2042,30.2042,30.2042,30.2042,0.0
2009-12-18 13:05:00,41.69,41.69,41.69,41.69,0.0,30.2042,30.2042,30.2042,30.2042,0.0
2009-12-18 13:10:00,41.69,41.69,41.69,41.69,0.0,30.2042,30.2042,30.2042,30.2042,0.0
2009-12-18 13:15:00,41.71,41.74,41.71,41.74,2000.0,30.2187,30.2404,30.2187,30.2404,2000.0
2009-12-18 13:20:00,41.74,41.74,41.74,41.74,0.0,30.2404,30.2404,30.2404,30.2404,0.0
2009-12-18 13:25:00,41.74,41.74,41.74,41.74,0.0,30.2404,30.2404,30.2404,30.2404,0.0
2009-12-18 13:30:00,41.79,41.79,41.78,41.78,300.0,30.2766,30.2766,30.2694,30.2694,300.0
2009-12-18 13:35:00,41.75,41.75,41.74,41.75,1200.0,30.2477,30.2477,30.2404,30.2477,1200.0
2009-12-18 13:40:00,41.76,41.76,41.76,41.76,100.0,30.2549,30.2549,30.2549,30.2549,100.0
2009-12-18 13:45:00,41.76,41.76,41.76,41.76,100.0,30.2549,30.2549,30.2549,30.2549,100.0
2009-12-18 13:50:00,41.76,41.76,41.76,41.76,0.0,30.2549,30.2549,30.2549,30.2549,0.0
2009-12-18 13:55:00,41.73,41.73,41.73,41.73,100.0,30.2332,30.2332,30.2332,30.2332,100.0
2009-12-18 14:00:00,41.73,41.73,41.73,41.73,0.0,30.2332,30.2332,30.2332,30.2332,0.0
2009-12-18 14:05:00,41.73,41.73,41.73,41.73,0.0,30.2332,30.2332,30.2332,30.2332,0.0
2009-12-18 14:10:00,41.73,41.73,41.73,41.73,200.0,30.2332,30.2332,30.2332,30.2332,200.0
2009-12-18 14:15:00,41.73,41.73,41.73,41.73,0.0,30.2332,30.2332,30.2332,30.2332,0.0
2009-12-18 14:20:00,41.73,41.73,41.73,41.73,0.0,30.2332,30.2332,30.2332,30.2332,0.0
2009-12-18 14:25:00,41.73,41.73,41.73,41.73,0.0,30.2332,30.2332,30.2332,30.2332,0.0
2009-12-18 14:30:00,41.73,41.73,41.73,41.73,0.0,30.2332,30.2332,30.2332,30.2332,0.0
2009-12-18 14:35:00,41.73,41.73,41.73,41.73,100.0,30.2332,30.2332,30.2332,30.2332,100.0
2009-12-18 14:40:00,41.73,41.73,41.73,41.73,0.0,30.2332,30.2332,30.2332,30.2332,0.0
2009-12-18 14:45:00,41.75,41.75,41.74,41.74,400.0,30.2477,30.2477,30.2404,30.2404,400.0
2009-12-18 14:50:00,41.74,41.74,41.74,41.74,0.0,30.2404,30.2404,30.2404,30.2404,0.0
2009-12-18 14:55:00,41.77,41.78,41.77,41.78,3500.0,30.2622,30.2694,30.2622,30.2694,3500.0
2009-12-18 15:00:00,41.79,41.79,41.79,41.79,100.0,30.2766,30.2766,30.2766,30.2766,100.0
2009-12-18 15:05:00,41.79,41.79,41.79,41.79,0.0,30.2766,30.2766,30.2766,30.2766,0.0
2009-12-18 15:10:00,41.79,41.79,41.79,41.79,0.0,30.2766,30.2766,30.2766,30.2766,0.0
2009-12-18 15:15:00,41.78,41.79,41.78,41.79,300.0,30.2694,30.2766,30.2694,30.2766,300.0
2009-12-18 15:20:00,41.8,41.8,41.8,41.8,1600.0,30.2839,30.2839,30.2839,30.2839,1600.0
2009-12-18 15:25:00,41.76,41.76,41.76,41.76,400.0,30.2549,30.2549,30.2549,30.2549,400.0
2009-12-18 15:30:00,41.74,41.74,41.7,41.7,900.0,30.2404,30.2404,30.2114,30.2114,900.0
2009-12-18 15:35:00,41.7,41.7,41.7,41.7,0.0,30.2114,30.2114,30.2114,30.2114,0.0
2009-12-18 15:40:00,41.71,41.74,41.71,41.74,500.0,30.2187,30.2404,30.2187,30.2404,500.0
2009-12-18 15:45:00,41.74,41.74,41.74,41.74,400.0,30.2404,30.2404,30.2404,30.2404,400.0
2009-12-18 15:50:00,41.75,41.79,41.75,41.78,1000.0,30.2477,30.2766,30.2477,30.2694,1000.0
2009-12-18 15:55:00,41.79,41.86,41.77,41.86,3800.0,30.2766,30.3274,30.2622,30.3274,3800.0
2009-12-21 09:30:00,42.1,42.13,41.9,42.13,4600.0,30.5012,30.523,30.3563,30.523,4600.0
2009-12-21 09:35:00,42.11,42.11,42.11,42.11,200.0,30.5085,30.5085,30.5085,30.5085,200.0
2009-12-21 09:40:00,42.08,42.08,42.08,42.08,200.0,30.4867,30.4867,30.4867,30.4867,200.0
2009-12-21 09:45:00,42.14,42.17,42.13,42.13,1200.0,30.5302,30.5519,30.523,30.523,1200.0
2009-12-21 09:50:00,42.07,42.07,42.07,42.07,100.0,30.4795,30.4795,30.4795,30.4795,100.0
2009-12-21 09:55:00,42.04,42.04,42.04,42.04,200.0,30.4578,30.4578,30.4578,30.4578,200.0
2009-12-21 10:00:00,42.1,42.12,42.1,42.12,1100.0,30.5012,30.5157,30.5012,30.5157,1100.0
2009-12-21 10:05:00,42.13,42.19,42.13,42.19,5700.0,30.523,30.5664,30.523,30.5664,5700.0
2009-12-21 10:10:00,42.19,42.19,42.18,42.19,600.0,30.5664,30.5664,30.5592,30.5664,600.0
2009-12-21 10:15:00,42.22,42.22,42.22,42.22,300.0,30.5882,30.5882,30.5882,30.5882,300.0
2009-12-21 10:20:00,42.23,42.23,42.22,42.22,4600.0,30.5954,30.5954,30.5882,30.5882,4600.0
2009-12-21 10:25:00,42.19,42.19,42.17,42.17,500.0,30.5664,30.5664,30.5519,30.5519,500.0
2009-12-21 10:30:00,42.17,42.17,42.17,42.17,200.0,30.5519,30.5519,30.5519,30.5519,200.0
2009-12-21 10:35:00,42.17,42.17,42.17,42.17,0.0,30.5519,30.5519,30.5519,30.5519,0.0
2009-12-21 10:40:00,42.19,42.19,42.19,42.19,1700.0,30.5664,30.5664,30.5664,30.5664,1700.0
2009-12-21 10:45:00,42.16,42.16,42.16,42.16,200.0,30.5447,30.5447,30.5447,30.5447,200.0
2009-12-21 10:50:00,42.12,42.13,42.1,42.13,14100.0,30.5157,30.523,30.5012,30.523,14100.0
2009-12-21 10:55:00,42.12,42.12,42.07,42.07,3500.0,30.5157,30.5157,30.4795,30.4795,3500.0
2009-12-21 11:00:00,42.06,42.06,42.05,42.06,1100.0,30.4723,30.4723,30.465,30.4723,1100.0
2009-12-21 11:05:00,42.07,42.1,42.07,42.1,3100.0,30.4795,30.5012,30.4795,30.5012,3100.0
2009-12-21 11:10:00,42.1,42.1,42.1,42.1,7000.0,30.5012,30.5012,30.5012,30.5012,7000.0
2009-12-21 11:15:00,42.1,42.12,42.1,42.12,300.0,30.5012,30.5157,30.5012,30.5157,300.0
2009-12-21 11:20:00,42.11,42.11,42.11,42.11,200.0,30.5085,30.5085,30.5085,30.5085,200.0
2009-12-21 11:25:00,42.1,42.1,42.09,42.09,300.0,30.5012,30.5012,30.494,30.494,300.0
2009-12-21 11:30:00,42.09,42.09,42.09,42.09,0.0,30.494,30.494,30.494,30.494,0.0
2009-12-21 11:35:00,42.09,42.09,42.09,42.09,0.0,30.494,30.494,30.494,30.494,0.0
2009-12-21 11:40:00,42.13,42.13,42.1,42.1,600.0,30.523,30.523,30.5012,30.5012,600.0
2009-12-21 11:45:00,42.1,42.1,42.1,42.1,0.0,30.5012,30.5012,30.5012,30.5012,0.0
2009-12-21 11:50:00,42.1,42.1,42.1,42.1,200.0,30.5012,30.5012,30.5012,30.5012,200.0
2009-12-21 11:55:00,42.12,42.12,42.12,42.12,100.0,30.5157,30.5157,30.5157,30.5157,100.0
2009-12-21 12:00:00,42.12,42.14,42.12,42.14,900.0,30.5157,30.5302,30.5157,30.5302,900.0
2009-12-21 12:05:00,42.16,42.18,42.16,42.18,1700.0,30.5447,30.5592,30.5447,30.5592,1700.0
2009-12-21 12:10:00,42.19,42.19,42.19,42.19,100.0,30.5664,30.5664,30.5664,30.5664,100.0
2009-12-21 12:15:00,42.19,42.19,42.19,42.19,0.0,30.5664,30.5664,30.5664,30.5664,0.0
2009-12-21 12:20:00,42.18,42.18,42.18,42.18,300.0,30.5592,30.5592,30.5592,30.5592,300.0
2009-12-21 12:25:00,42.15,42.15,42.15,42.15,2000.0,30.5375,30.5375,30.5375,30.5375,2000.0
2009-12-21 12:30:00,42.11,42.11,42.11,42.11,200.0,30.5085,30.5085,30.5085,30.5085,200.0
2009-12-21 12:35:00,42.13,42.13,42.12,42.13,4100.0,30.523,30.523,30.5157,30.523,4100.0
2009-12-21 12:40:00,42.13,42.13,42.11,42.11,3100.0,30.523,30.523,30.5085,30.5085,3100.0
2009-12-21 12:45:00,42.11,42.11,42.11,42.11,200.0,30.5085,30.5085,30.5085,30.5085,200.0
2009-12-21 12:50:00,42.07,42.07,42.07,42.07,100.0,30.4795,30.4795,30.4795,30.4795,100.0
2009-12-21 12:55:00,42.09,42.09,42.09,42.09,100.0,30.494,30.494,30.494,30.494,100.0
2009-12-21 13:00:00,42.1,42.1,42.1,42.1,900.0,30.5012,30.5012,30.5012,30.5012,900.0
2009-12-21 13:05:00,42.11,42.11,42.09,42.09,1200.0,30.5085,30.5085,30.494,30.494,1200.0
2009-12-21 13:10:00,42.1,42.1,42.08,42.09,2000.0,30.5012,30.5012,30.4867,30.494,2000.0
2009-12-21 13:15:00,42.04,42.04,42.04,42.04,100.0,30.4578,30.4578,30.4578,30.4578,100.0
2009-12-21 13:20:00,42.04,42.04,42.04,42.04,0.0,30.4578,30.4578,30.4578,30.4578,0.0
2009-12-21 13:25:00,42.07,42.07,42.07,42.07,200.0,30.4795,30.4795,30.4795,30.4795,200.0
2009-12-21 13:30:00,42.07,42.07,42.07,42.07,200.0,30.4795,30.4795,30.4795,30.4795,200.0
2009-12-21 13:35:00,42.05,42.05,42.05,42.05,300.0,30.465,30.465,30.465,30.465,300.0
2009-12-21 13:40:00,42.01,42.01,42.01,42.01,1000.0,30.436,30.436,30.436,30.436,1000.0
2009-12-21 13:45:00,42.05,42.05,42.05,42.05,600.0,30.465,30.465,30.465,30.465,600.0
2009-12-21 13:50:00,42.05,42.05,42.05,42.05,3100.0,30.465,30.465,30.465,30.465,3100.0
2009-12-21 13:55:00,42.07,42.07,42.07,42.07,200.0,30.4795,30.4795,30.4795,30.4795,200.0
2009-12-21 14:00:00,42.07,42.07,42.07,42.07,0.0,30.4795,30.4795,30.4795,30.4795,0.0
2009-12-21 14:05:00,42.07,42.07,42.07,42.07,0.0,30.4795,30.4795,30.4795,30.4795,0.0
2009-12-21 14:10:00,42.07,42.07,42.07,42.07,0.0,30.4795,30.4795,30.4795,30.4795,0.0
2009-12-21 14:15:00,42.07,42.07,42.07,42.07,0.0,30.4795,30.4795,30.4795,30.4795,0.0
2009-12-21 14:20:00,42.08,42.08,42.08,42.08,19500.0,30.4867,30.4867,30.4867,30.4867,19500.0
2009-12-21 14:25:00,42.08,42.08,42.08,42.08,0.0,30.4867,30.4867,30.4867,30.4867,0.0
2009-12-21 14:30:00,42.08,42.08,42.08,42.08,400.0,30.4867,30.4867,30.4867,30.4867,400.0
2009-12-21 14:35:00,42.08,42.08,42.08,42.08,0.0,30.4867,30.4867,30.4867,30.4867,0.0
2009-12-21 14:40:00,42.08,42.08,42.08,42.08,0.0,30.4867,30.4867,30.4867,30.4867,0.0
2009-12-21 14:45:00,42.08,42.08,42.08,42.08,0.0,30.4867,30.4867,30.4867,30.4867,0.0
2009-12-21 14:50:00,42.08,42.08,42.08,42.08,0.0,30.4867,30.4867,30.4867,30.4867,0.0
2009-12-21 14:55:00,42.08,42.08,42.08,42.08,0.0,30.4867,30.4867,30.4867,30.4867,0.0
2009-12-21 15:00:00,42.08,42.08,42.08,42.08,0.0,30.4867,30.4867,30.4867,30.4867,0.0
2009-12-21 15:05:00,42.03,42.04,42.03,42.04,900.0,30.4505,30.4578,30.4505,30.4578,900.0
2009-12-21 15:10:00,42.02,42.02,42.02,42.02,13300.0,30.4433,30.4433,30.4433,30.4433,13300.0
2009-12-21 15:15:00,42.02,42.02,42.02,42.02,2500.0,30.4433,30.4433,30.4433,30.4433,2500.0
2009-12-21 15:20:00,42.02,42.02,42.02,42.02,0.0,30.4433,30.4433,30.4433,30.4433,0.0
2009-12-21 15:25:00,42.04,42.04,42.03,42.03,1500.0,30.4578,30.4578,30.4505,30.4505,1500.0
2009-12-21 15:30:00,42.03,42.03,42.03,42.03,0.0,30.4505,30.4505,30.4505,30.4505,0.0
2009-12-21 15:35:00,42.03,42.03,42.03,42.03,0.0,30.4505,30.4505,30.4505,30.4505,0.0
2009-12-21 15:40:00,42.03,42.03,42.03,42.03,0.0,30.4505,30.4505,30.4505,30.4505,0.0
2009-12-21 15:45:00,42.06,42.06,42.06,42.06,1500.0,30.4723,30.4723,30.4723,30.4723,1500.0
2009-12-21 15:50:00,42.06,42.06,42.06,42.06,2700.0,30.4723,30.4723,30.4723,30.4723,2700.0
2009-12-21 15:55:00,42.07,42.1,42.07,42.1,1200.0,30.4795,30.5012,30.4795,30.5012,1200.0
2009-12-22 09:30:00,42.12,42.17,41.94,41.98,19800.0,30.7189,30.7554,30.5877,30.6168,19800.0
2009-12-22 09:35:00,41.98,41.98,41.98,41.98,3100.0,30.6168,30.6168,30.6168,30.6168,3100.0
2009-12-22 09:40:00,42.07,42.08,42.04,42.04,12100.0,30.6825,30.6898,30.6606,30.6606,12100.0
2009-12-22 09:45:00,42.04,42.04,41.98,41.98,400.0,30.6606,30.6606,30.6168,30.6168,400.0
2009-12-22 09:50:00,42.0,42.01,42.0,42.01,1200.0,30.6314,30.6387,30.6314,30.6387,1200.0
2009-12-22 09:55:00,41.98,41.98,41.98,41.98,400.0,30.6168,30.6168,30.6168,30.6168,400.0
2009-12-22 10:00:00,42.0,42.01,41.96,41.96,7300.0,30.6314,30.6387,30.6023,30.6023,7300.0
2009-12-22 10:05:00,41.98,42.1,41.98,42.1,1300.0,30.6168,30.7044,30.6168,30.7044,1300.0
2009-12-22 10:10:00,42.1,42.1,42.08,42.08,1000.0,30.7044,30.7044,30.6898,30.6898,1000.0
2009-12-22 10:15:00,42.08,42.08,42.06,42.06,2300.0,30.6898,30.6898,30.6752,30.6752,2300.0
2009-12-22 10:20:00,42.05,42.05,42.03,42.05,1100.0,30.6679,30.6679,30.6533,30.6679,1100.0
2009-12-22 10:25:00,42.05,42.09,42.05,42.08,900.0,30.6679,30.6971,30.6679,30.6898,900.0
2009-12-22 10:30:00,42.08,42.08,42.04,42.04,1100.0,30.6898,30.6898,30.6606,30.6606,1100.0
2009-12-22 10:35:00,42.05,42.07,42.04,42.05,1200.0,30.6679,30.6825,30.6606,30.6679,1200.0
2009-12-22 10:40:00,42.07,42.07,42.01,42.01,1300.0,30.6825,30.6825,30.6387,30.6387,1300.0
2009-12-22 10:45:00,42.02,42.02,41.93,41.93,1900.0,30.646,30.646,30.5804,30.5804,1900.0
2009-12-22 10:50:00,41.93,41.95,41.93,41.94,700.0,30.5804,30.595,30.5804,30.5877,700.0
2009-12-22 10:55:00,41.94,41.95,41.94,41.94,2700.0,30.5877,30.595,30.5877,30.5877,2700.0
2009-12-22 11:00:00,41.93,41.93,41.86,41.86,4000.0,30.5804,30.5804,30.5293,30.5293,4000.0
2009-12-22 11:05:00,41.88,41.88,41.85,41.86,21800.0,30.5439,30.5439,30.522,30.5293,21800.0
2009-12-22 11:10:00,41.88,41.92,41.85,41.87,50800.0,30.5439,30.5731,30.522,30.5366,50800.0
2009-12-22 11:15:00,41.92,41.94,41.92,41.94,1000.0,30.5731,30.5877,30.5731,30.5877,1000.0
2009-12-22 11:20:00,41.95,41.95,41.93,41.94,2500.0,30.595,30.595,30.5804,30.5877,2500.0
2009-12-22 11:25:00,41.95,41.95,41.91,41.92,5800.0,30.595,30.595,30.5658,30.5731,5800.0
2009-12-22 11:30:00,41.9,41.92,41.88,41.9,5000.0,30.5585,30.5731,30.5439,30.5585,5000.0
2009-12-22 11:35:00,41.91,41.92,41.91,41.92,500.0,30.5658,30.5731,30.5658,30.5731,500.0
2009-12-22 11:40:00,41.93,41.94,41.92,41.94,92600.0,30.5804,30.5877,30.5731,30.5877,92600.0
2009-12-22 11:45:00,41.95,41.97,41.95,41.96,21300.0,30.595,30.6095,30.595,30.6023,21300.0
2009-12-22 11:50:00,41.96,41.97,41.95,41.96,11800.0,30.6023,30.6095,30.595,30.6023,11800.0
2009-12-22 11:55:00,41.94,41.97,41.94,41.97,1800.0,30.5877,30.6095,30.5877,30.6095,1800.0
2009-12-22 12:00:00,41.96,41.97,41.95,41.97,2200.0,30.6023,30.6095,30.595,30.6095,2200.0
2009-12-22 12:05:00,41.97,41.99,41.97,41.99,700.0,30.6095,30.6241,30.6095,30.6241,700.0
2009-12-22 12:10:00,41.99,41.99,41.97,41.99,18700.0,30.6241,30.6241,30.6095,30.6241,18700.0
2009-12-22 12:15:00,41.99,41.99,41.98,41.99,4600.0,30.6241,30.6241,30.6168,30.6241,4600.0
2009-12-22 12:20:00,41.99,42.0,41.98,42.0,13000.0,30.6241,30.6314,30.6168,30.6314,13000.0
2009-12-22 12:25:00,42.0,42.01,41.99,42.01,1100.0,30.6314,30.6387,30.6241,30.6387,1100.0
2009-12-22 12:30:00,42.01,42.03,42.01,42.03,700.0,30.6387,30.6533,30.6387,30.6533,700.0
2009-12-22 12:35:00,42.04,42.04,42.03,42.04,1100.0,30.6606,30.6606,30.6533,30.6606,1100.0
2009-12-22 12:40:00,42.03,42.04,42.01,42.02,4300.0,30.6533,30.6606,30.6387,30.646,4300.0
2009-12-22 12:45:00,42.02,42.04,42.02,42.04,200.0,30.646,30.6606,30.646,30.6606,200.0
2009-12-22 12:50:00,42.04,42.06,42.04,42.06,2900.0,30.6606,30.6752,30.6606,30.6752,2900.0
2009-12-22 12:55:00,42.06,42.08,42.06,42.06,2200.0,30.6752,30.6898,30.6752,30.6752,2200.0
2009-12-22 13:00:00,42.06,42.06,42.05,42.06,1900.0,30.6752,30.6752,30.6679,30.6752,1900.0
2009-12-22 13:05:00,42.08,42.08,42.06,42.08,700.0,30.6898,30.6898,30.6752,30.6898,700.0
2009-12-22 13:10:00,42.09,42.1,42.08,42.08,900.0,30.6971,30.7044,30.6898,30.6898,900.0
2009-12-22 13:15:00,42.08,42.08,42.06,42.06,1000.0,30.6898,30.6898,30.6752,30.6752,1000.0
2009-12-22 13:20:00,42.06,42.06,42.05,42.06,500.0,30.6752,30.6752,30.6679,30.6752,500.0
2009-12-22 13:25:00,42.06,42.07,42.06,42.07,500.0,30.6752,30.6825,30.6752,30.6825,500.0
2009-12-22 13:30:00,42.06,42.06,42.05,42.06,600.0,30.6752,30.6752,30.6679,30.6752,600.0
2009-12-22 13:35:00,42.08,42.09,42.08,42.09,500.0,30.6898,30.6971,30.6898,30.6971,500.0
2009-12-22 13:40:00,42.1,42.1,42.08,42.08,2900.0,30.7044,30.7044,30.6898,30.6898,2900.0
2009-12-22 13:45:00,42.08,42.09,42.08,42.09,500.0,30.6898,30.6971,30.6898,30.6971,500.0
2009-12-22 13:50:00,42.07,42.13,42.07,42.1,11400.0,30.6825,30.7262,30.6825,30.7044,11400.0
2009-12-22 13:55:00,42.1,42.11,42.08,42.08,1800.0,30.7044,30.7117,30.6898,30.6898,1800.0
2009-12-22 14:00:00,42.08,42.08,42.05,42.07,1000.0,30.6898,30.6898,30.6679,30.6825,1000.0
2009-12-22 14:05:00,42.07,42.08,42.06,42.07,4700.0,30.6825,30.6898,30.6752,30.6825,4700.0
2009-12-22 14:10:00,42.07,42.07,42.06,42.07,1500.0,30.6825,30.6825,30.6752,30.6825,1500.0
2009-12-22 14:15:00,42.08,42.08,42.07,42.08,1000.0,30.6898,30.6898,30.6825,30.6898,1000.0
2009-12-22 14:20:00,42.07,42.07,42.05,42.05,3400.0,30.6825,30.6825,30.6679,30.6679,3400.0
2009-12-22 14:25:00,42.05,42.06,42.05,42.05,2000.0,30.6679,30.6752,30.6679,30.6679,2000.0
2009-12-22 14:30:00,42.05,42.05,42.04,42.05,1700.0,30.6679,30.6679,30.6606,30.6679,1700.0
2009-12-22 14:35:00,42.05,42.06,42.05,42.06,1300.0,30.6679,30.6752,30.6679,30.6752,1300.0
2009-12-22 14:40:00,42.06,42.07,42.05,42.06,1400.0,30.6752,30.6825,30.6679,30.6752,1400.0
2009-12-22 14:45:00,42.07,42.07,42.04,42.04,3300.0,30.6825,30.6825,30.6606,30.6606,3300.0
2009-12-22 14:50:00,42.05,42.05,42.05,42.05,1100.0,30.6679,30.6679,30.6679,30.6679,1100.0
2009-12-22 14:55:00,42.04,42.07,42.04,42.05,2900.0,30.6606,30.6825,30.6606,30.6679,2900.0
2009-12-22 15:00:00,42.05,42.05,42.03,42.04,1300.0,30.6679,30.6679,30.6533,30.6606,1300.0
2009-12-22 15:05:00,42.04,42.05,42.03,42.03,2400.0,30.6606,30.6679,30.6533,30.6533,2400.0
2009-12-22 15:10:00,42.02,42.03,42.01,42.01,4100.0,30.646,30.6533,30.6387,30.6387,4100.0
2009-12-22 15:15:00,42.02,42.04,42.0,42.04,2200.0,30.646,30.6606,30.6314,30.6606,2200.0
2009-12-22 15:20:00,42.04,42.04,42.03,42.04,1300.0,30.6606,30.6606,30.6533,30.6606,1300.0
2009-12-22 15:25:00,42.04,42.05,42.03,42.03,1500.0,30.6606,30.6679,30.6533,30.6533,1500.0
2009-12-22 15:30:00,42.04,42.05,42.03,42.05,4900.0,30.6606,30.6679,30.6533,30.6679,4900.0
2009-12-22 15:35:00,42.06,42.07,42.05,42.06,2400.0,30.6752,30.6825,30.6679,30.6752,2400.0
2009-12-22 15:40:00,42.04,42.04,42.04,42.04,300.0,30.6606,30.6606,30.6606,30.6606,300.0
2009-12-22 15:45:00,42.03,42.03,42.03,42.03,900.0,30.6533,30.6533,30.6533,30.6533,900.0
2009-12-22 15:50:00,42.05,42.05,42.05,42.05,800.0,30.6679,30.6679,30.6679,30.6679,800.0
2009-12-22 15:55:00,42.03,42.08,42.03,42.08,1400.0,30.6533,30.6898,30.6533,30.6898,1400.0
2009-12-23 09:30:00,42.39,42.39,42.0,42.14,5200.0,30.9159,30.9159,30.6314,30.7335,5200.0
2009-12-23 09:35:00,42.22,42.22,42.2,42.2,2400.0,30.7919,30.7919,30.7773,30.7773,2400.0
2009-12-23 09:40:00,42.22,42.22,42.13,42.16,1400.0,30.7919,30.7919,30.7262,30.7481,1400.0
2009-12-23 09:45:00,42.2,42.2,42.14,42.16,1800.0,30.7773,30.7773,30.7335,30.7481,1800.0
2009-12-23 09:50:00,42.19,42.19,42.12,42.12,1100.0,30.77,30.77,30.7189,30.7189,1100.0
2009-12-23 09:55:00,42.16,42.16,42.1,42.15,3000.0,30.7481,30.7481,30.7044,30.7408,3000.0
2009-12-23 10:00:00,42.15,42.15,42.04,42.07,3700.0,30.7408,30.7408,30.6606,30.6825,3700.0
2009-12-23 10:05:00,42.07,42.07,42.07,42.07,0.0,30.6825,30.6825,30.6825,30.6825,0.0
2009-12-23 10:10:00,42.08,42.08,42.08,42.08,100.0,30.6898,30.6898,30.6898,30.6898,100.0
2009-12-23 10:15:00,42.16,42.16,42.09,42.09,300.0,30.7481,30.7481,30.6971,30.6971,300.0
2009-12-23 10:20:00,42.13,42.13,42.1,42.1,4600.0,30.7262,30.7262,30.7044,30.7044,4600.0
2009-12-23 10:25:00,42.11,42.11,42.08,42.09,5600.0,30.7117,30.7117,30.6898,30.6971,5600.0
2009-12-23 10:30:00,42.1,42.12,42.1,42.1,2200.0,30.7044,30.7189,30.7044,30.7044,2200.0
2009-12-23 10:35:00,42.11,42.12,42.11,42.12,200.0,30.7117,30.7189,30.7117,30.7189,200.0
2009-12-23 10:40:00,42.12,42.12,42.12,42.12,0.0,30.7189,30.7189,30.7189,30.7189,0.0
2009-12-23 10:45:00,42.17,42.17,42.17,42.17,100.0,30.7554,30.7554,30.7554,30.7554,100.0
2009-12-23 10:50:00,42.17,42.17,42.17,42.17,1400.0,30.7554,30.7554,30.7554,30.7554,1400.0
2009-12-23 10:55:00,42.18,42.2,42.16,42.16,2000.0,30.7627,30.7773,30.7481,30.7481,2000.0
2009-12-23 11:00:00,42.2,42.2,42.17,42.17,500.0,30.7773,30.7773,30.7554,30.7554,500.0
2009-12-23 11:05:00,42.19,42.2,42.16,42.17,4200.0,30.77,30.7773,30.7481,30.7554,4200.0
2009-12-23 11:10:00,42.19,42.19,42.17,42.17,2200.0,30.77,30.77,30.7554,30.7554,2200.0
2009-12-23 11:15:00,42.17,42.17,42.17,42.17,0.0,30.7554,30.7554,30.7554,30.7554,0.0
2009-12-23 11:20:00,42.17,42.19,42.16,42.16,700.0,30.7554,30.77,30.7481,30.7481,700.0
2009-12-23 11:25:00,42.19,42.19,42.16,42.16,900.0,30.77,30.77,30.7481,30.7481,900.0
2009-12-23 11:30:00,42.17,42.17,42.17,42.17,900.0,30.7554,30.7554,30.7554,30.7554,900.0
2009-12-23 11:35:00,42.18,42.18,42.18,42.18,600.0,30.7627,30.7627,30.7627,30.7627,600.0
2009-12-23 11:40:00,42.2,42.25,42.2,42.22,1400.0,30.7773,30.8138,30.7773,30.7919,1400.0
2009-12-23 11:45:00,42.22,42.22,42.19,42.19,900.0,30.7919,30.7919,30.77,30.77,900.0
2009-12-23 11:50:00,42.24,42.24,42.24,42.24,100.0,30.8065,30.8065,30.8065,30.8065,100.0
2009-12-23 11:55:00,42.22,42.22,42.22,42.22,400.0,30.7919,30.7919,30.7919,30.7919,400.0
2009-12-23 12:00:00,42.23,42.24,42.21,42.21,600.0,30.7992,30.8065,30.7846,30.7846,600.0
2009-12-23 12:05:00,42.25,42.25,42.21,42.21,300.0,30.8138,30.8138,30.7846,30.7846,300.0
2009-12-23 12:10:00,42.21,42.21,42.21,42.21,0.0,30.7846,30.7846,30.7846,30.7846,0.0
2009-12-23 12:15:00,42.22,42.22,42.22,42.22,200.0,30.7919,30.7919,30.7919,30.7919,200.0
2009-12-23 12:20:00,42.24,42.26,42.24,42.26,3200.0,30.8065,30.8211,30.8065,30.8211,3200.0
2009-12-23 12:25:00,42.25,42.26,42.25,42.25,1000.0,30.8138,30.8211,30.8138,30.8138,1000.0
2009-12-23 12:30:00,42.25,42.25,42.24,42.24,1900.0,30.8138,30.8138,30.8065,30.8065,1900.0
2009-12-23 12:35:00,42.26,42.26,42.26,42.26,3400.0,30.8211,30.8211,30.8211,30.8211,3400.0
2009-12-23 12:40:00,42.25,42.26,42.25,42.26,800.0,30.8138,30.8211,30.8138,30.8211,800.0
2009-12-23 12:45:00,42.26,42.26,42.26,42.26,0.0,30.8211,30.8211,30.8211,30.8211,0.0
2009-12-23 12:50:00,42.27,42.27,42.26,42.26,900.0,30.8283,30.8283,30.8211,30.8211,900.0
2009-12-23 12:55:00,42.26,42.26,42.26,42.26,0.0,30.8211,30.8211,30.8211,30.8211,0.0
2009-12-23 13:00:00,42.27,42.28,42.26,42.26,700.0,30.8283,30.8356,30.8211,30.8211,700.0
2009-12-23 13:05:00,42.26,42.26,42.26,42.26,0.0,30.8211,30.8211,30.8211,30.8211,0.0
2009-12-23 13:10:00,42.27,42.28,42.26,42.28,1900.0,30.8283,30.8356,30.8211,30.8356,1900.0
2009-12-23 13:15:00,42.25,42.26,42.25,42.26,800.0,30.8138,30.8211,30.8138,30.8211,800.0
2009-12-23 13:20:00,42.26,42.26,42.26,42.26,0.0,30.8211,30.8211,30.8211,30.8211,0.0
2009-12-23 13:25:00,42.27,42.28,42.26,42.26,300.0,30.8283,30.8356,30.8211,30.8211,300.0
2009-12-23 13:30:00,42.28,42.29,42.27,42.27,500.0,30.8356,30.8429,30.8283,30.8283,500.0
2009-12-23 13:35:00,42.28,42.28,42.27,42.27,300.0,30.8356,30.8356,30.8283,30.8283,300.0
2009-12-23 13:40:00,42.29,42.3,42.28,42.28,3000.0,30.8429,30.8502,30.8356,30.8356,3000.0
2009-12-23 13:45:00,42.3,42.31,42.3,42.31,1600.0,30.8502,30.8575,30.8502,30.8575,1600.0
2009-12-23 13:50:00,42.3,42.33,42.3,42.32,13900.0,30.8502,30.8721,30.8502,30.8648,13900.0
2009-12-23 13:55:00,42.31,42.31,42.3,42.3,600.0,30.8575,30.8575,30.8502,30.8502,600.0
2009-12-23 14:00:00,42.3,42.3,42.29,42.29,700.0,30.8502,30.8502,30.8429,30.8429,700.0
2009-12-23 14:05:00,42.3,42.31,42.3,42.31,700.0,30.8502,30.8575,30.8502,30.8575,700.0
2009-12-23 14:10:00,42.29,42.29,42.29,42.29,700.0,30.8429,30.8429,30.8429,30.8429,700.0
2009-12-23 14:15:00,42.29,42.3,42.28,42.28,900.0,30.8429,30.8502,30.8356,30.8356,900.0
2009-12-23 14:20:00,42.29,42.29,42.27,42.27,800.0,30.8429,30.8429,30.8283,30.8283,800.0
2009-12-23 14:25:00,42.28,42.28,42.27,42.27,1200.0,30.8356,30.8356,30.8283,30.8283,1200.0
2009-12-23 14:30:00,42.27,42.27,42.27,42.27,0.0,30.8283,30.8283,30.8283,30.8283,0.0
2009-12-23 14:35:00,42.27,42.28,42.26,42.28,900.0,30.8283,30.8356,30.8211,30.8356,900.0
2009-12-23 14:40:00,42.28,42.3,42.28,42.3,800.0,30.8356,30.8502,30.8356,30.8502,800.0
2009-12-23 14:45:00,42.3,42.32,42.29,42.32,1100.0,30.8502,30.8648,30.8429,30.8648,1100.0
2009-12-23 14:50:00,42.32,42.33,42.3,42.33,2700.0,30.8648,30.8721,30.8502,30.8721,2700.0
2009-12-23 14:55:00,42.32,42.33,42.31,42.32,2600.0,30.8648,30.8721,30.8575,30.8648,2600.0
2009-12-23 15:00:00,42.3,42.3,42.29,42.3,1300.0,30.8502,30.8502,30.8429,30.8502,1300.0
2009-12-23 15:05:00,42.29,42.31,42.29,42.3,2100.0,30.8429,30.8575,30.8429,30.8502,2100.0
2009-12-23 15:10:00,42.3,42.3,42.3,42.3,0.0,30.8502,30.8502,30.8502,30.8502,0.0
2009-12-23 15:15:00,42.29,42.29,42.27,42.28,4900.0,30.8429,30.8429,30.8283,30.8356,4900.0
2009-12-23 15:20:00,42.28,42.31,42.28,42.3,2800.0,30.8356,30.8575,30.8356,30.8502,2800.0
2009-12-23 15:25:00,42.3,42.3,42.3,42.3,10400.0,30.8502,30.8502,30.8502,30.8502,10400.0
2009-12-23 15:30:00,42.3,42.3,42.28,42.28,2200.0,30.8502,30.8502,30.8356,30.8356,2200.0
2009-12-23 15:35:00,42.28,42.29,42.26,42.26,2300.0,30.8356,30.8429,30.8211,30.8211,2300.0
2009-12-23 15:40:00,42.27,42.29,42.26,42.29,5300.0,30.8283,30.8429,30.8211,30.8429,5300.0
2009-12-23 15:45:00,42.29,42.3,42.28,42.29,4000.0,30.8429,30.8502,30.8356,30.8429,4000.0
2009-12-23 15:50:00,42.3,42.32,42.28,42.31,5900.0,30.8502,30.8648,30.8356,30.8575,5900.0
2009-12-23 15:55:00,42.32,42.34,42.29,42.32,21900.0,30.8648,30.8794,30.8429,30.8648,21900.0
2009-12-24 09:30:00,42.23,42.38,42.23,42.38,400.0,30.7992,30.9086,30.7992,30.9086,400.0
2009-12-24 09:35:00,42.44,42.44,42.4,42.4,400.0,30.9523,30.9523,30.9232,30.9232,400.0
2009-12-24 09:40:00,42.4,42.4,42.4,42.4,0.0,30.9232,30.9232,30.9232,30.9232,0.0
2009-12-24 09:45:00,42.4,42.4,42.4,42.4,0.0,30.9232,30.9232,30.9232,30.9232,0.0
2009-12-24 09:50:00,42.47,42.47,42.47,42.47,100.0,30.9742,30.9742,30.9742,30.9742,100.0
2009-12-24 09:55:00,42.47,42.47,42.47,42.47,0.0,30.9742,30.9742,30.9742,30.9742,0.0
2009-12-24 10:00:00,42.47,42.48,42.47,42.48,400.0,30.9742,30.9815,30.9742,30.9815,400.0
2009-12-24 10:05:00,42.53,42.53,42.53,42.53,100.0,31.018,31.018,31.018,31.018,100.0
2009-12-24 10:10:00,42.53,42.53,42.53,42.53,0.0,31.018,31.018,31.018,31.018,0.0
2009-12-24 10:15:00,42.51,42.51,42.51,42.51,3300.0,31.0034,31.0034,31.0034,31.0034,3300.0
2009-12-24 10:20:00,42.51,42.53,42.51,42.53,1200.0,31.0034,31.018,31.0034,31.018,1200.0
2009-12-24 10:25:00,42.52,42.57,42.51,42.53,6400.0,31.0107,31.0471,31.0034,31.018,6400.0
2009-12-24 10:30:00,42.51,42.53,42.51,42.52,10400.0,31.0034,31.018,31.0034,31.0107,10400.0
2009-12-24 10:35:00,42.51,42.51,42.47,42.47,900.0,31.0034,31.0034,30.9742,30.9742,900.0
2009-12-24 10:40:00,42.45,42.46,42.44,42.44,1300.0,30.9596,30.9669,30.9523,30.9523,1300.0
2009-12-24 10:45:00,42.44,42.45,42.42,42.45,900.0,30.9523,30.9596,30.9377,30.9596,900.0
2009-12-24 10:50:00,42.41,42.42,42.41,42.42,300.0,30.9305,30.9377,30.9305,30.9377,300.0
2009-12-24 10:55:00,42.42,42.42,42.4,42.4,1100.0,30.9377,30.9377,30.9232,30.9232,1100.0
2009-12-24 11:00:00,42.4,42.41,42.4,42.41,900.0,30.9232,30.9305,30.9232,30.9305,900.0
2009-12-24 11:05:00,42.4,42.4,42.38,42.4,5500.0,30.9232,30.9232,30.9086,30.9232,5500.0
2009-12-24 11:10:00,42.38,42.39,42.38,42.38,2000.0,30.9086,30.9159,30.9086,30.9086,2000.0
2009-12-24 11:15:00,42.4,42.4,42.4,42.4,800.0,30.9232,30.9232,30.9232,30.9232,800.0
2009-12-24 11:20:00,42.4,42.4,42.4,42.4,400.0,30.9232,30.9232,30.9232,30.9232,400.0
2009-12-24 11:25:00,42.39,42.39,42.39,42.39,600.0,30.9159,30.9159,30.9159,30.9159,600.0
2009-12-24 11:30:00,42.4,42.42,42.4,42.41,1100.0,30.9232,30.9377,30.9232,30.9305,1100.0
2009-12-24 11:35:00,42.41,42.41,42.41,42.41,300.0,30.9305,30.9305,30.9305,30.9305,300.0
2009-12-24 11:40:00,42.42,42.44,42.42,42.44,600.0,30.9377,30.9523,30.9377,30.9523,600.0
2009-12-24 11:45:00,42.43,42.43,42.42,42.43,600.0,30.945,30.945,30.9377,30.945,600.0
2009-12-24 11:50:00,42.45,42.45,42.44,42.44,500.0,30.9596,30.9596,30.9523,30.9523,500.0
2009-12-24 11:55:00,42.46,42.48,42.44,42.48,900.0,30.9669,30.9815,30.9523,30.9815,900.0
2009-12-24 12:00:00,42.45,42.45,42.45,42.45,300.0,30.9596,30.9596,30.9596,30.9596,300.0
2009-12-24 12:05:00,42.45,42.45,42.45,42.45,300.0,30.9596,30.9596,30.9596,30.9596,300.0
2009-12-24 12:10:00,42.46,42.46,42.44,42.44,400.0,30.9669,30.9669,30.9523,30.9523,400.0
2009-12-24 12:15:00,42.44,42.44,42.44,42.44,300.0,30.9523,30.9523,30.9523,30.9523,300.0
2009-12-24 12:20:00,42.46,42.46,42.44,42.45,1200.0,30.9669,30.9669,30.9523,30.9596,1200.0
2009-12-24 12:25:00,42.45,42.45,42.43,42.43,900.0,30.9596,30.9596,30.945,30.945,900.0
2009-12-24 12:30:00,42.44,42.45,42.42,42.43,7200.0,30.9523,30.9596,30.9377,30.945,7200.0
2009-12-24 12:35:00,42.43,42.54,42.43,42.44,13700.0,30.945,31.0253,30.945,30.9523,13700.0
2009-12-24 12:40:00,42.44,42.45,42.43,42.45,2500.0,30.9523,30.9596,30.945,30.9596,2500.0
2009-12-24 12:45:00,42.43,42.45,42.42,42.45,2600.0,30.945,30.9596,30.9377,30.9596,2600.0
2009-12-24 12:50:00,42.42,42.45,42.42,42.45,1900.0,30.9377,30.9596,30.9377,30.9596,1900.0
2009-12-24 12:55:00,42.44,42.5,42.43,42.49,13200.0,30.9523,30.9961,30.945,30.9888,13200.0
2009-12-28 09:30:00,42.81,42.81,42.61,42.67,2400.0,31.2222,31.2222,31.0763,31.1201,2400.0
2009-12-28 09:35:00,42.69,42.69,42.65,42.65,900.0,31.1347,31.1347,31.1055,31.1055,900.0
2009-12-28 09:40:00,42.67,42.67,42.66,42.66,300.0,31.1201,31.1201,31.1128,31.1128,300.0
2009-12-28 09:45:00,42.66,42.66,42.66,42.66,0.0,31.1128,31.1128,31.1128,31.1128,0.0
2009-12-28 09:50:00,42.67,42.67,42.64,42.64,1500.0,31.1201,31.1201,31.0982,31.0982,1500.0
2009-12-28 09:55:00,42.62,42.62,42.61,42.61,400.0,31.0836,31.0836,31.0763,31.0763,400.0
2009-12-28 10:00:00,42.61,42.61,42.6,42.6,4200.0,31.0763,31.0763,31.069,31.069,4200.0
2009-12-28 10:05:00,42.61,42.62,42.59,42.59,8800.0,31.0763,31.0836,31.0617,31.0617,8800.0
2009-12-28 10:10:00,42.62,42.62,42.56,42.56,11300.0,31.0836,31.0836,31.0398,31.0398,11300.0
2009-12-28 10:15:00,42.52,42.52,42.51,42.51,700.0,31.0107,31.0107,31.0034,31.0034,700.0
2009-12-28 10:20:00,42.52,42.52,42.51,42.51,11500.0,31.0107,31.0107,31.0034,31.0034,11500.0
2009-12-28 10:25:00,42.48,42.51,42.48,42.49,800.0,30.9815,31.0034,30.9815,30.9888,800.0
2009-12-28 10:30:00,42.5,42.52,42.5,42.52,1600.0,30.9961,31.0107,30.9961,31.0107,1600.0
2009-12-28 10:35:00,42.52,42.53,42.5,42.51,7300.0,31.0107,31.018,30.9961,31.0034,7300.0
2009-12-28 10:40:00,42.5,42.5,42.5,42.5,700.0,30.9961,30.9961,30.9961,30.9961,700.0
2009-12-28 10:45:00,42.5,42.5,42.47,42.47,15700.0,30.9961,30.9961,30.9742,30.9742,15700.0
2009-12-28 10:50:00,42.5,42.5,42.47,42.47,1700.0,30.9961,30.9961,30.9742,30.9742,1700.0
2009-12-28 10:55:00,42.48,42.48,42.48,42.48,700.0,30.9815,30.9815,30.9815,30.9815,700.0
2009-12-28 11:00:00,42.48,42.5,42.48,42.48,1400.0,30.9815,30.9961,30.9815,30.9815,1400.0
2009-12-28 11:05:00,42.49,42.53,42.49,42.52,1200.0,30.9888,31.018,30.9888,31.0107,1200.0
2009-12-28 11:10:00,42.52,42.52,42.49,42.49,8700.0,31.0107,31.0107,30.9888,30.9888,8700.0
2009-12-28 11:15:00,42.49,42.5,42.49,42.5,1400.0,30.9888,30.9961,30.9888,30.9961,1400.0
2009-12-28 11:20:00,42.51,42.51,42.5,42.5,700.0,31.0034,31.0034,30.9961,30.9961,700.0
2009-12-28 11:25:00,42.51,42.53,42.51,42.53,800.0,31.0034,31.018,31.0034,31.018,800.0
2009-12-28 11:30:00,42.58,42.59,42.55,42.55,1100.0,31.0544,31.0617,31.0326,31.0326,1100.0
2009-12-28 11:35:00,42.54,42.54,42.54,42.54,700.0,31.0253,31.0253,31.0253,31.0253,700.0
2009-12-28 11:40:00,42.55,42.55,42.54,42.54,900.0,31.0326,31.0326,31.0253,31.0253,900.0
2009-12-28 11:45:00,42.54,42.54,42.54,42.54,0.0,31.0253,31.0253,31.0253,31.0253,0.0
2009-12-28 11:50:00,42.56,42.56,42.53,42.56,800.0,31.0398,31.0398,31.018,31.0398,800.0
2009-12-28 11:55:00,42.55,42.55,42.53,42.53,600.0,31.0326,31.0326,31.018,31.018,600.0
2009-12-28 12:00:00,42.52,42.52,42.52,42.52,700.0,31.0107,31.0107,31.0107,31.0107,700.0
2009-12-28 12:05:00,42.52,42.52,42.52,42.52,0.0,31.0107,31.0107,31.0107,31.0107,0.0
2009-12-28 12:10:00,42.5,42.5,42.5,42.5,700.0,30.9961,30.9961,30.9961,30.9961,700.0
2009-12-28 12:15:00,42.55,42.55,42.55,42.55,100.0,31.0326,31.0326,31.0326,31.0326,100.0
2009-12-28 12:20:00,42.53,42.53,42.5,42.5,700.0,31.018,31.018,30.9961,30.9961,700.0
2009-12-28 12:25:00,42.5,42.5,42.5,42.5,0.0,30.9961,30.9961,30.9961,30.9961,0.0
2009-12-28 12:30:00,42.5,42.5,42.5,42.5,0.0,30.9961,30.9961,30.9961,30.9961,0.0
2009-12-28 12:35:00,42.5,42.5,42.5,42.5,0.0,30.9961,30.9961,30.9961,30.9961,0.0
2009-12-28 12:40:00,42.51,42.51,42.51,42.51,700.0,31.0034,31.0034,31.0034,31.0034,700.0
2009-12-28 12:45:00,42.51,42.51,42.51,42.51,0.0,31.0034,31.0034,31.0034,31.0034,0.0
2009-12-28 12:50:00,42.51,42.51,42.51,42.51,0.0,31.0034,31.0034,31.0034,31.0034,0.0
2009-12-28 12:55:00,42.55,42.55,42.55,42.55,300.0,31.0326,31.0326,31.0326,31.0326,300.0
2009-12-28 13:00:00,42.55,42.55,42.55,42.55,0.0,31.0326,31.0326,31.0326,31.0326,0.0
2009-12-28 13:05:00,42.53,42.54,42.52,42.52,10000.0,31.018,31.0253,31.0107,31.0107,10000.0
2009-12-28 13:10:00,42.52,42.52,42.52,42.52,0.0,31.0107,31.0107,31.0107,31.0107,0.0
2009-12-28 13:15:00,42.52,42.52,42.52,42.52,700.0,31.0107,31.0107,31.0107,31.0107,700.0
2009-12-28 13:20:00,42.53,42.54,42.53,42.53,8800.0,31.018,31.0253,31.018,31.018,8800.0
2009-12-28 13:25:00,42.53,42.53,42.52,42.52,8000.0,31.018,31.018,31.0107,31.0107,8000.0
2009-12-28 13:30:00,42.51,42.51,42.5,42.5,11500.0,31.0034,31.0034,30.9961,30.9961,11500.0
2009-12-28 13:35:00,42.49,42.53,42.49,42.49,18900.0,30.9888,31.018,30.9888,30.9888,18900.0
2009-12-28 13:40:00,42.48,42.48,42.48,42.48,1400.0,30.9815,30.9815,30.9815,30.9815,1400.0
2009-12-28 13:45:00,42.5,42.5,42.47,42.47,9000.0,30.9961,30.9961,30.9742,30.9742,9000.0
2009-12-28 13:50:00,42.46,42.47,42.46,42.46,1500.0,30.9669,30.9742,30.9669,30.9669,1500.0
2009-12-28 13:55:00,42.46,42.49,42.46,42.47,9800.0,30.9669,30.9888,30.9669,30.9742,9800.0
2009-12-28 14:00:00,42.47,42.47,42.47,42.47,1300.0,30.9742,30.9742,30.9742,30.9742,1300.0
2009-12-28 14:05:00,42.44,42.46,42.44,42.44,2500.0,30.9523,30.9669,30.9523,30.9523,2500.0
2009-12-28 14:10:00,42.47,42.47,42.42,42.42,9300.0,30.9742,30.9742,30.9377,30.9377,9300.0
2009-12-28 14:15:00,42.42,42.45,42.4,42.45,4700.0,30.9377,30.9596,30.9232,30.9596,4700.0
2009-12-28 14:20:00,42.42,42.44,42.4,42.4,1700.0,30.9377,30.9523,30.9232,30.9232,1700.0
2009-12-28 14:25:00,42.4,42.4,42.39,42.39,2100.0,30.9232,30.9232,30.9159,30.9159,2100.0
2009-12-28 14:30:00,42.4,42.44,42.4,42.4,1400.0,30.9232,30.9523,30.9232,30.9232,1400.0
2009-12-28 14:35:00,42.42,42.43,42.42,42.42,1400.0,30.9377,30.945,30.9377,30.9377,1400.0
2009-12-28 14:40:00,42.42,42.42,42.4,42.4,800.0,30.9377,30.9377,30.9232,30.9232,800.0
2009-12-28 14:45:00,42.43,42.47,42.4,42.47,800.0,30.945,30.9742,30.9232,30.9742,800.0
2009-12-28 14:50:00,42.42,42.48,42.41,42.41,1500.0,30.9377,30.9815,30.9305,30.9305,1500.0
2009-12-28 14:55:00,42.41,42.47,42.41,42.47,900.0,30.9305,30.9742,30.9305,30.9742,900.0
2009-12-28 15:00:00,42.44,42.44,42.43,42.43,600.0,30.9523,30.9523,30.945,30.945,600.0
2009-12-28 15:05:00,42.46,42.46,42.41,42.45,1600.0,30.9669,30.9669,30.9305,30.9596,1600.0
2009-12-28 15:10:00,42.44,42.47,42.44,42.47,800.0,30.9523,30.9742,30.9523,30.9742,800.0
2009-12-28 15:15:00,42.49,42.49,42.47,42.47,1300.0,30.9888,30.9888,30.9742,30.9742,1300.0
2009-12-28 15:20:00,42.49,42.5,42.49,42.5,400.0,30.9888,30.9961,30.9888,30.9961,400.0
2009-12-28 15:25:00,42.5,42.5,42.47,42.47,1400.0,30.9961,30.9961,30.9742,30.9742,1400.0
2009-12-28 15:30:00,42.47,42.48,42.47,42.48,600.0,30.9742,30.9815,30.9742,30.9815,600.0
2009-12-28 15:35:00,42.44,42.45,42.42,42.42,1100.0,30.9523,30.9596,30.9377,30.9377,1100.0
2009-12-28 15:40:00,42.46,42.48,42.43,42.48,900.0,30.9669,30.9815,30.945,30.9815,900.0
2009-12-28 15:45:00,42.48,42.48,42.47,42.47,700.0,30.9815,30.9815,30.9742,30.9742,700.0
2009-12-28 15:50:00,42.43,42.49,42.43,42.48,1400.0,30.945,30.9888,30.945,30.9815,1400.0
2009-12-28 15:55:00,42.54,42.55,42.5,42.5,1800.0,31.0253,31.0326,30.9961,30.9961,1800.0
2009-12-29 09:30:00,42.89,42.89,42.7,42.7,6700.0,31.2805,31.2805,31.142,31.142,6700.0
2009-12-29 09:35:00,42.72,42.72,42.72,42.72,100.0,31.1565,31.1565,31.1565,31.1565,100.0
2009-12-29 09:40:00,42.67,42.67,42.64,42.64,10000.0,31.1201,31.1201,31.0982,31.0982,10000.0
2009-12-29 09:45:00,42.71,42.71,42.71,42.71,100.0,31.1492,31.1492,31.1492,31.1492,100.0
2009-12-29 09:50:00,42.67,42.67,42.67,42.67,6000.0,31.1201,31.1201,31.1201,31.1201,6000.0
2009-12-29 09:55:00,42.7,42.7,42.7,42.7,500.0,31.142,31.142,31.142,31.142,500.0
2009-12-29 10:00:00,42.67,42.68,42.67,42.67,3400.0,31.1201,31.1274,31.1201,31.1201,3400.0
2009-12-29 10:05:00,42.67,42.67,42.63,42.63,1100.0,31.1201,31.1201,31.0909,31.0909,1100.0
2009-12-29 10:10:00,42.63,42.63,42.63,42.63,0.0,31.0909,31.0909,31.0909,31.0909,0.0
2009-12-29 10:15:00,42.71,42.72,42.71,42.72,500.0,31.1492,31.1565,31.1492,31.1565,500.0
2009-12-29 10:20:00,42.72,42.72,42.72,42.72,300.0,31.1565,31.1565,31.1565,31.1565,300.0
2009-12-29 10:25:00,42.73,42.73,42.73,42.73,200.0,31.1638,31.1638,31.1638,31.1638,200.0
2009-12-29 10:30:00,42.73,42.73,42.71,42.71,300.0,31.1638,31.1638,31.1492,31.1492,300.0
2009-12-29 10:35:00,42.72,42.72,42.72,42.72,200.0,31.1565,31.1565,31.1565,31.1565,200.0
2009-12-29 10:40:00,42.69,42.69,42.64,42.64,1400.0,31.1347,31.1347,31.0982,31.0982,1400.0
2009-12-29 10:45:00,42.67,42.67,42.66,42.66,400.0,31.1201,31.1201,31.1128,31.1128,400.0
2009-12-29 10:50:00,42.66,42.66,42.65,42.65,300.0,31.1128,31.1128,31.1055,31.1055,300.0
2009-12-29 10:55:00,42.64,42.64,42.63,42.63,200.0,31.0982,31.0982,31.0909,31.0909,200.0
2009-12-29 11:00:00,42.62,42.63,42.62,42.63,200.0,31.0836,31.0909,31.0836,31.0909,200.0
2009-12-29 11:05:00,42.62,42.63,42.61,42.61,3600.0,31.0836,31.0909,31.0763,31.0763,3600.0
2009-12-29 11:10:00,42.57,42.57,42.55,42.56,500.0,31.0471,31.0471,31.0326,31.0398,500.0
2009-12-29 11:15:00,42.55,42.55,42.55,42.55,100.0,31.0326,31.0326,31.0326,31.0326,100.0
2009-12-29 11:20:00,42.55,42.55,42.55,42.55,0.0,31.0326,31.0326,31.0326,31.0326,0.0
2009-12-29 11:25:00,42.54,42.54,42.5,42.5,300.0,31.0253,31.0253,30.9961,30.9961,300.0
2009-12-29 11:30:00,42.47,42.51,42.46,42.51,2000.0,30.9742,31.0034,30.9669,31.0034,2000.0
2009-12-29 11:35:00,42.53,42.55,42.53,42.53,3600.0,31.018,31.0326,31.018,31.018,3600.0
2009-12-29 11:40:00,42.56,42.57,42.55,42.55,700.0,31.0398,31.0471,31.0326,31.0326,700.0
2009-12-29 11:45:00,42.56,42.56,42.56,42.56,400.0,31.0398,31.0398,31.0398,31.0398,400.0
2009-12-29 11:50:00,42.56,42.56,42.56,42.56,100.0,31.0398,31.0398,31.0398,31.0398,100.0
2009-12-29 11:55:00,42.56,42.56,42.56,42.56,5000.0,31.0398,31.0398,31.0398,31.0398,5000.0
2009-12-29 12:00:00,42.57,42.57,42.57,42.57,100.0,31.0471,31.0471,31.0471,31.0471,100.0
2009-12-29 12:05:00,42.58,42.58,42.58,42.58,300.0,31.0544,31.0544,31.0544,31.0544,300.0
2009-12-29 12:10:00,42.59,42.59,42.59,42.59,100.0,31.0617,31.0617,31.0617,31.0617,100.0
2009-12-29 12:15:00,42.59,42.59,42.58,42.58,300.0,31.0617,31.0617,31.0544,31.0544,300.0
2009-12-29 12:20:00,42.57,42.6,42.57,42.59,1200.0,31.0471,31.069,31.0471,31.0617,1200.0
2009-12-29 12:25:00,42.58,42.58,42.58,42.58,100.0,31.0544,31.0544,31.0544,31.0544,100.0
2009-12-29 12:30:00,42.58,42.58,42.58,42.58,100.0,31.0544,31.0544,31.0544,31.0544,100.0
2009-12-29 12:35:00,42.59,42.6,42.59,42.6,400.0,31.0617,31.069,31.0617,31.069,400.0
2009-12-29 12:40:00,42.59,42.59,42.58,42.58,200.0,31.0617,31.0617,31.0544,31.0544,200.0
2009-12-29 12:45:00,42.62,42.62,42.62,42.62,100.0,31.0836,31.0836,31.0836,31.0836,100.0
2009-12-29 12:50:00,42.62,42.62,42.61,42.61,300.0,31.0836,31.0836,31.0763,31.0763,300.0
2009-12-29 12:55:00,42.6,42.6,42.59,42.6,400.0,31.069,31.069,31.0617,31.069,400.0
2009-12-29 13:00:00,42.58,42.58,42.58,42.58,200.0,31.0544,31.0544,31.0544,31.0544,200.0
2009-12-29 13:05:00,42.58,42.58,42.58,42.58,100.0,31.0544,31.0544,31.0544,31.0544,100.0
2009-12-29 13:10:00,42.59,42.6,42.57,42.57,1900.0,31.0617,31.069,31.0471,31.0471,1900.0
2009-12-29 13:15:00,42.6,42.6,42.59,42.59,400.0,31.069,31.069,31.0617,31.0617,400.0
2009-12-29 13:20:00,42.59,42.59,42.59,42.59,0.0,31.0617,31.0617,31.0617,31.0617,0.0
2009-12-29 13:25:00,42.58,42.59,42.58,42.59,300.0,31.0544,31.0617,31.0544,31.0617,300.0
2009-12-29 13:30:00,42.58,42.6,42.58,42.6,200.0,31.0544,31.069,31.0544,31.069,200.0
2009-12-29 13:35:00,42.6,42.64,42.6,42.64,7200.0,31.069,31.0982,31.069,31.0982,7200.0
2009-12-29 13:40:00,42.64,42.64,42.64,42.64,200.0,31.0982,31.0982,31.0982,31.0982,200.0
2009-12-29 13:45:00,42.65,42.65,42.64,42.64,6500.0,31.1055,31.1055,31.0982,31.0982,6500.0
2009-12-29 13:50:00,42.63,42.65,42.63,42.65,200.0,31.0909,31.1055,31.0909,31.1055,200.0
2009-12-29 13:55:00,42.66,42.66,42.66,42.66,200.0,31.1128,31.1128,31.1128,31.1128,200.0
2009-12-29 14:00:00,42.65,42.65,42.64,42.65,2600.0,31.1055,31.1055,31.0982,31.1055,2600.0
2009-12-29 14:05:00,42.65,42.65,42.65,42.65,100.0,31.1055,31.1055,31.1055,31.1055,100.0
2009-12-29 14:10:00,42.64,42.65,42.64,42.65,300.0,31.0982,31.1055,31.0982,31.1055,300.0
2009-12-29 14:15:00,42.64,42.64,42.63,42.63,800.0,31.0982,31.0982,31.0909,31.0909,800.0
2009-12-29 14:20:00,42.63,42.63,42.63,42.63,100.0,31.0909,31.0909,31.0909,31.0909,100.0
2009-12-29 14:25:00,42.63,42.63,42.62,42.62,400.0,31.0909,31.0909,31.0836,31.0836,400.0
2009-12-29 14:30:00,42.62,42.62,42.62,42.62,200.0,31.0836,31.0836,31.0836,31.0836,200.0
2009-12-29 14:35:00,42.61,42.61,42.56,42.59,7500.0,31.0763,31.0763,31.0398,31.0617,7500.0
2009-12-29 14:40:00,42.59,42.6,42.58,42.6,1200.0,31.0617,31.069,31.0544,31.069,1200.0
2009-12-29 14:45:00,42.59,42.59,42.59,42.59,400.0,31.0617,31.0617,31.0617,31.0617,400.0
2009-12-29 14:50:00,42.59,42.59,42.59,42.59,600.0,31.0617,31.0617,31.0617,31.0617,600.0
2009-12-29 14:55:00,42.6,42.6,42.59,42.59,400.0,31.069,31.069,31.0617,31.0617,400.0
2009-12-29 15:00:00,42.6,42.63,42.59,42.63,1100.0,31.069,31.0909,31.0617,31.0909,1100.0
2009-12-29 15:05:00,42.63,42.63,42.63,42.63,100.0,31.0909,31.0909,31.0909,31.0909,100.0
2009-12-29 15:10:00,42.61,42.65,42.61,42.65,7100.0,31.0763,31.1055,31.0763,31.1055,7100.0
2009-12-29 15:15:00,42.64,42.66,42.64,42.66,900.0,31.0982,31.1128,31.0982,31.1128,900.0
2009-12-29 15:20:00,42.66,42.68,42.66,42.67,1000.0,31.1128,31.1274,31.1128,31.1201,1000.0
2009-12-29 15:25:00,42.68,42.68,42.68,42.68,1000.0,31.1274,31.1274,31.1274,31.1274,1000.0
2009-12-29 15:30:00,42.68,42.68,42.67,42.68,700.0,31.1274,31.1274,31.1201,31.1274,700.0
2009-12-29 15:35:00,42.68,42.68,42.67,42.68,700.0,31.1274,31.1274,31.1201,31.1274,700.0
2009-12-29 15:40:00,42.67,42.67,42.63,42.64,1600.0,31.1201,31.1201,31.0909,31.0982,1600.0
2009-12-29 15:45:00,42.65,42.65,42.64,42.65,1200.0,31.1055,31.1055,31.0982,31.1055,1200.0
2009-12-29 15:50:00,42.65,42.65,42.6,42.6,3700.0,31.1055,31.1055,31.069,31.069,3700.0
2009-12-29 15:55:00,42.61,42.62,42.61,42.61,2400.0,31.0763,31.0836,31.0763,31.0763,2400.0
2009-12-30 09:30:00,42.45,42.45,42.28,42.29,3700.0,30.9596,30.9596,30.8356,30.8429,3700.0
2009-12-30 09:35:00,42.27,42.28,42.26,42.28,2400.0,30.8283,30.8356,30.8211,30.8356,2400.0
2009-12-30 09:40:00,42.3,42.41,42.29,42.41,5300.0,30.8502,30.9305,30.8429,30.9305,5300.0
2009-12-30 09:45:00,42.41,42.42,42.35,42.35,13000.0,30.9305,30.9377,30.8867,30.8867,13000.0
2009-12-30 09:50:00,42.35,42.38,42.35,42.38,2900.0,30.8867,30.9086,30.8867,30.9086,2900.0
2009-12-30 09:55:00,42.39,42.41,42.36,42.39,6800.0,30.9159,30.9305,30.894,30.9159,6800.0
2009-12-30 10:00:00,42.36,42.39,42.36,42.38,4200.0,30.894,30.9159,30.894,30.9086,4200.0
2009-12-30 10:05:00,42.39,42.42,42.39,42.39,6300.0,30.9159,30.9377,30.9159,30.9159,6300.0
2009-12-30 10:10:00,42.41,42.41,42.37,42.37,3400.0,30.9305,30.9305,30.9013,30.9013,3400.0
2009-12-30 10:15:00,42.39,42.4,42.39,42.39,5900.0,30.9159,30.9232,30.9159,30.9159,5900.0
2009-12-30 10:20:00,42.38,42.38,42.36,42.38,2900.0,30.9086,30.9086,30.894,30.9086,2900.0
2009-12-30 10:25:00,42.38,42.38,42.37,42.37,3800.0,30.9086,30.9086,30.9013,30.9013,3800.0
2009-12-30 10:30:00,42.37,42.38,42.37,42.38,3600.0,30.9013,30.9086,30.9013,30.9086,3600.0
2009-12-30 10:35:00,42.39,42.39,42.33,42.33,3400.0,30.9159,30.9159,30.8721,30.8721,3400.0
2009-12-30 10:40:00,42.33,42.33,42.29,42.31,5400.0,30.8721,30.8721,30.8429,30.8575,5400.0
2009-12-30 10:45:00,42.29,42.32,42.28,42.28,6400.0,30.8429,30.8648,30.8356,30.8356,6400.0
2009-12-30 10:50:00,42.28,42.31,42.28,42.29,1800.0,30.8356,30.8575,30.8356,30.8429,1800.0
2009-12-30 10:55:00,42.32,42.32,42.29,42.29,3800.0,30.8648,30.8648,30.8429,30.8429,3800.0
2009-12-30 11:00:00,42.33,42.34,42.3,42.34,4100.0,30.8721,30.8794,30.8502,30.8794,4100.0
2009-12-30 11:05:00,42.34,42.36,42.33,42.34,3300.0,30.8794,30.894,30.8721,30.8794,3300.0
2009-12-30 11:10:00,42.34,42.38,42.34,42.35,3000.0,30.8794,30.9086,30.8794,30.8867,3000.0
2009-12-30 11:15:00,42.35,42.35,42.33,42.33,3000.0,30.8867,30.8867,30.8721,30.8721,3000.0
2009-12-30 11:20:00,42.33,42.33,42.32,42.32,3300.0,30.8721,30.8721,30.8648,30.8648,3300.0
2009-12-30 11:25:00,42.32,42.33,42.29,42.29,10500.0,30.8648,30.8721,30.8429,30.8429,10500.0
2009-12-30 11:30:00,42.29,42.31,42.28,42.29,2900.0,30.8429,30.8575,30.8356,30.8429,2900.0
2009-12-30 11:35:00,42.3,42.31,42.29,42.29,3100.0,30.8502,30.8575,30.8429,30.8429,3100.0
2009-12-30 11:40:00,42.3,42.3,42.3,42.3,4500.0,30.8502,30.8502,30.8502,30.8502,4500.0
2009-12-30 11:45:00,42.3,42.34,42.3,42.34,3800.0,30.8502,30.8794,30.8502,30.8794,3800.0
2009-12-30 11:50:00,42.37,42.39,42.37,42.38,6900.0,30.9013,30.9159,30.9013,30.9086,6900.0
2009-12-30 11:55:00,42.37,42.37,42.37,42.37,2000.0,30.9013,30.9013,30.9013,30.9013,2000.0
2009-12-30 12:00:00,42.39,42.39,42.39,42.39,3900.0,30.9159,30.9159,30.9159,30.9159,3900.0
2009-12-30 12:05:00,42.4,42.43,42.4,42.42,8100.0,30.9232,30.945,30.9232,30.9377,8100.0
2009-12-30 12:10:00,42.42,42.42,42.41,42.41,2400.0,30.9377,30.9377,30.9305,30.9305,2400.0
2009-12-30 12:15:00,42.41,42.45,42.4,42.4,6200.0,30.9305,30.9596,30.9232,30.9232,6200.0
2009-12-30 12:20:00,42.4,42.41,42.4,42.41,3200.0,30.9232,30.9305,30.9232,30.9305,3200.0
2009-12-30 12:25:00,42.42,42.42,42.4,42.4,2500.0,30.9377,30.9377,30.9232,30.9232,2500.0
2009-12-30 12:30:00,42.4,42.4,42.39,42.39,2400.0,30.9232,30.9232,30.9159,30.9159,2400.0
2009-12-30 12:35:00,42.38,42.41,42.38,42.38,8100.0,30.9086,30.9305,30.9086,30.9086,8100.0
2009-12-30 12:40:00,42.37,42.37,42.36,42.36,3000.0,30.9013,30.9013,30.894,30.894,3000.0
2009-12-30 12:45:00,42.37,42.37,42.35,42.36,3400.0,30.9013,30.9013,30.8867,30.894,3400.0
2009-12-30 12:50:00,42.36,42.37,42.36,42.37,3400.0,30.894,30.9013,30.894,30.9013,3400.0
2009-12-30 12:55:00,42.38,42.38,42.37,42.37,2600.0,30.9086,30.9086,30.9013,30.9013,2600.0
2009-12-30 13:00:00,42.37,42.39,42.37,42.39,2000.0,30.9013,30.9159,30.9013,30.9159,2000.0
2009-12-30 13:05:00,42.39,42.39,42.37,42.37,4400.0,30.9159,30.9159,30.9013,30.9013,4400.0
2009-12-30 13:10:00,42.37,42.37,42.36,42.37,4600.0,30.9013,30.9013,30.894,30.9013,4600.0
2009-12-30 13:15:00,42.36,42.4,42.36,42.36,2800.0,30.894,30.9232,30.894,30.894,2800.0
2009-12-30 13:20:00,42.36,42.36,42.35,42.35,3400.0,30.894,30.894,30.8867,30.8867,3400.0
2009-12-30 13:25:00,42.35,42.35,42.34,42.34,6400.0,30.8867,30.8867,30.8794,30.8794,6400.0
2009-12-30 13:30:00,42.34,42.34,42.34,42.34,9700.0,30.8794,30.8794,30.8794,30.8794,9700.0
2009-12-30 13:35:00,42.34,42.34,42.34,42.34,3200.0,30.8794,30.8794,30.8794,30.8794,3200.0
2009-12-30 13:40:00,42.34,42.35,42.33,42.35,8300.0,30.8794,30.8867,30.8721,30.8867,8300.0
2009-12-30 13:45:00,42.35,42.36,42.35,42.36,2900.0,30.8867,30.894,30.8867,30.894,2900.0
2009-12-30 13:50:00,42.36,42.38,42.34,42.35,3400.0,30.894,30.9086,30.8794,30.8867,3400.0
2009-12-30 13:55:00,42.35,42.37,42.35,42.35,3300.0,30.8867,30.9013,30.8867,30.8867,3300.0
2009-12-30 14:00:00,42.35,42.35,42.34,42.34,2500.0,30.8867,30.8867,30.8794,30.8794,2500.0
2009-12-30 14:05:00,42.34,42.38,42.34,42.35,9000.0,30.8794,30.9086,30.8794,30.8867,9000.0
2009-12-30 14:10:00,42.35,42.36,42.35,42.36,3400.0,30.8867,30.894,30.8867,30.894,3400.0
2009-12-30 14:15:00,42.35,42.36,42.35,42.35,5600.0,30.8867,30.894,30.8867,30.8867,5600.0
2009-12-30 14:20:00,42.34,42.36,42.34,42.35,4700.0,30.8794,30.894,30.8794,30.8867,4700.0
2009-12-30 14:25:00,42.35,42.35,42.34,42.34,3300.0,30.8867,30.8867,30.8794,30.8794,3300.0
2009-12-30 14:30:00,42.34,42.35,42.34,42.34,2600.0,30.8794,30.8867,30.8794,30.8794,2600.0
2009-12-30 14:35:00,42.35,42.36,42.34,42.35,3800.0,30.8867,30.894,30.8794,30.8867,3800.0
2009-12-30 14:40:00,42.35,42.39,42.35,42.39,5700.0,30.8867,30.9159,30.8867,30.9159,5700.0
2009-12-30 14:45:00,42.35,42.37,42.35,42.37,3400.0,30.8867,30.9013,30.8867,30.9013,3400.0
2009-12-30 14:50:00,42.37,42.38,42.36,42.36,12300.0,30.9013,30.9086,30.894,30.894,12300.0
2009-12-30 14:55:00,42.38,42.38,42.35,42.35,10200.0,30.9086,30.9086,30.8867,30.8867,10200.0
2009-12-30 15:00:00,42.35,42.35,42.31,42.33,4900.0,30.8867,30.8867,30.8575,30.8721,4900.0
2009-12-30 15:05:00,42.32,42.33,42.32,42.32,4600.0,30.8648,30.8721,30.8648,30.8648,4600.0
2009-12-30 15:10:00,42.32,42.33,42.31,42.32,6300.0,30.8648,30.8721,30.8575,30.8648,6300.0
2009-12-30 15:15:00,42.32,42.34,42.31,42.31,4800.0,30.8648,30.8794,30.8575,30.8575,4800.0
2009-12-30 15:20:00,42.32,42.32,42.3,42.31,3500.0,30.8648,30.8648,30.8502,30.8575,3500.0
2009-12-30 15:25:00,42.31,42.34,42.31,42.32,3800.0,30.8575,30.8794,30.8575,30.8648,3800.0
2009-12-30 15:30:00,42.32,42.34,42.32,42.34,3900.0,30.8648,30.8794,30.8648,30.8794,3900.0
2009-12-30 15:35:00,42.35,42.35,42.31,42.32,5100.0,30.8867,30.8867,30.8575,30.8648,5100.0
2009-12-30 15:40:00,42.32,42.34,42.32,42.32,10600.0,30.8648,30.8794,30.8648,30.8648,10600.0
2009-12-30 15:45:00,42.32,42.35,42.32,42.33,6500.0,30.8648,30.8867,30.8648,30.8721,6500.0
2009-12-30 15:50:00,42.34,42.37,42.34,42.37,9300.0,30.8794,30.9013,30.8794,30.9013,9300.0
2009-12-30 15:55:00,42.37,42.37,42.34,42.36,7400.0,30.9013,30.9013,30.8794,30.894,7400.0
2009-12-31 09:30:00,42.49,42.56,42.23,42.52,61700.0,30.9888,31.0398,30.7992,31.0107,61700.0
2009-12-31 09:35:00,42.53,42.54,42.53,42.54,6600.0,31.018,31.0253,31.018,31.0253,6600.0
2009-12-31 09:40:00,42.54,42.54,42.5,42.5,1500.0,31.0253,31.0253,30.9961,30.9961,1500.0
2009-12-31 09:45:00,42.51,42.51,42.51,42.51,3900.0,31.0034,31.0034,31.0034,31.0034,3900.0
2009-12-31 09:50:00,42.51,42.55,42.51,42.55,4400.0,31.0034,31.0326,31.0034,31.0326,4400.0
2009-12-31 09:55:00,42.54,42.54,42.54,42.54,500.0,31.0253,31.0253,31.0253,31.0253,500.0
2009-12-31 10:00:00,42.49,42.52,42.48,42.49,3300.0,30.9888,31.0107,30.9815,30.9888,3300.0
2009-12-31 10:05:00,42.45,42.49,42.45,42.49,6000.0,30.9596,30.9888,30.9596,30.9888,6000.0
2009-12-31 10:10:00,42.46,42.46,42.45,42.45,600.0,30.9669,30.9669,30.9596,30.9596,600.0
2009-12-31 10:15:00,42.45,42.45,42.43,42.43,2300.0,30.9596,30.9596,30.945,30.945,2300.0
2009-12-31 10:20:00,42.44,42.44,42.44,42.44,200.0,30.9523,30.9523,30.9523,30.9523,200.0
2009-12-31 10:25:00,42.42,42.42,42.42,42.42,300.0,30.9377,30.9377,30.9377,30.9377,300.0
2009-12-31 10:30:00,42.41,42.41,42.39,42.39,200.0,30.9305,30.9305,30.9159,30.9159,200.0
2009-12-31 10:35:00,42.39,42.39,42.39,42.39,0.0,30.9159,30.9159,30.9159,30.9159,0.0
2009-12-31 10:40:00,42.39,42.39,42.39,42.39,0.0,30.9159,30.9159,30.9159,30.9159,0.0
2009-12-31 10:45:00,42.42,42.45,42.42,42.45,200000.0,30.9377,30.9596,30.9377,30.9596,200000.0
2009-12-31 10:50:00,42.42,42.42,42.38,42.42,23800.0,30.9377,30.9377,30.9086,30.9377,23800.0
2009-12-31 10:55:00,42.42,42.42,42.42,42.42,0.0,30.9377,30.9377,30.9377,30.9377,0.0
2009-12-31 11:00:00,42.42,42.42,42.42,42.42,5800.0,30.9377,30.9377,30.9377,30.9377,5800.0
2009-12-31 11:05:00,42.39,42.39,42.38,42.38,3200.0,30.9159,30.9159,30.9086,30.9086,3200.0
2009-12-31 11:10:00,42.38,42.38,42.38,42.38,0.0,30.9086,30.9086,30.9086,30.9086,0.0
2009-12-31 11:15:00,42.36,42.36,42.33,42.33,500.0,30.894,30.894,30.8721,30.8721,500.0
2009-12-31 11:20:00,42.33,42.33,42.33,42.33,0.0,30.8721,30.8721,30.8721,30.8721,0.0
2009-12-31 11:25:00,42.33,42.34,42.33,42.34,9700.0,30.8721,30.8794,30.8721,30.8794,9700.0
2009-12-31 11:30:00,42.35,42.35,42.35,42.35,2100.0,30.8867,30.8867,30.8867,30.8867,2100.0
2009-12-31 11:35:00,42.36,42.37,42.36,42.37,8600.0,30.894,30.9013,30.894,30.9013,8600.0
2009-12-31 11:40:00,42.39,42.42,42.39,42.42,1700.0,30.9159,30.9377,30.9159,30.9377,1700.0
2009-12-31 11:45:00,42.42,42.42,42.42,42.42,0.0,30.9377,30.9377,30.9377,30.9377,0.0
2009-12-31 11:50:00,42.45,42.45,42.45,42.45,200.0,30.9596,30.9596,30.9596,30.9596,200.0
2009-12-31 11:55:00,42.44,42.44,42.43,42.43,300.0,30.9523,30.9523,30.945,30.945,300.0
2009-12-31 12:00:00,42.42,42.43,42.42,42.43,17900.0,30.9377,30.945,30.9377,30.945,17900.0
2009-12-31 12:05:00,42.43,42.43,42.42,42.43,600.0,30.945,30.945,30.9377,30.945,600.0
2009-12-31 12:10:00,42.43,42.43,42.43,42.43,0.0,30.945,30.945,30.945,30.945,0.0
2009-12-31 12:15:00,42.43,42.43,42.43,42.43,0.0,30.945,30.945,30.945,30.945,0.0
2009-12-31 12:20:00,42.43,42.45,42.39,42.44,5500.0,30.945,30.9596,30.9159,30.9523,5500.0
2009-12-31 12:25:00,42.44,42.44,42.44,42.44,0.0,30.9523,30.9523,30.9523,30.9523,0.0
2009-12-31 12:30:00,42.4,42.42,42.37,42.37,5700.0,30.9232,30.9377,30.9013,30.9013,5700.0
2009-12-31 12:35:00,42.37,42.42,42.37,42.37,1900.0,30.9013,30.9377,30.9013,30.9013,1900.0
2009-12-31 12:40:00,42.4,42.42,42.37,42.42,1400.0,30.9232,30.9377,30.9013,30.9377,1400.0
2009-12-31 12:45:00,42.39,42.41,42.38,42.38,1600.0,30.9159,30.9305,30.9086,30.9086,1600.0
2009-12-31 12:50:00,42.41,42.43,42.38,42.43,2900.0,30.9305,30.945,30.9086,30.945,2900.0
2009-12-31 12:55:00,42.43,42.46,42.43,42.46,3300.0,30.945,30.9669,30.945,30.9669,3300.0
2009-12-31 13:00:00,42.46,42.46,42.45,42.45,8200.0,30.9669,30.9669,30.9596,30.9596,8200.0
2009-12-31 13:05:00,42.45,42.46,42.45,42.45,1200.0,30.9596,30.9669,30.9596,30.9596,1200.0
2009-12-31 13:10:00,42.45,42.45,42.45,42.45,0.0,30.9596,30.9596,30.9596,30.9596,0.0
2009-12-31 13:15:00,42.42,42.43,42.42,42.43,26600.0,30.9377,30.945,30.9377,30.945,26600.0
2009-12-31 13:20:00,42.44,42.44,42.44,42.44,500.0,30.9523,30.9523,30.9523,30.9523,500.0
2009-12-31 13:25:00,42.44,42.44,42.44,42.44,0.0,30.9523,30.9523,30.9523,30.9523,0.0
2009-12-31 13:30:00,42.44,42.44,42.44,42.44,0.0,30.9523,30.9523,30.9523,30.9523,0.0
2009-12-31 13:35:00,42.44,42.44,42.44,42.44,0.0,30.9523,30.9523,30.9523,30.9523,0.0
2009-12-31 13:40:00,42.46,42.5,42.46,42.5,57300.0,30.9669,30.9961,30.9669,30.9961,57300.0
2009-12-31 13:45:00,42.5,42.52,42.5,42.52,3200.0,30.9961,31.0107,30.9961,31.0107,3200.0
2009-12-31 13:50:00,42.52,42.52,42.52,42.52,0.0,31.0107,31.0107,31.0107,31.0107,0.0
2009-12-31 13:55:00,42.52,42.52,42.52,42.52,0.0,31.0107,31.0107,31.0107,31.0107,0.0
2009-12-31 14:00:00,42.51,42.52,42.51,42.52,1400.0,31.0034,31.0107,31.0034,31.0107,1400.0
2009-12-31 14:05:00,42.51,42.51,42.51,42.51,3600.0,31.0034,31.0034,31.0034,31.0034,3600.0
2009-12-31 14:10:00,42.51,42.51,42.51,42.51,0.0,31.0034,31.0034,31.0034,31.0034,0.0
2009-12-31 14:15:00,42.53,42.53,42.53,42.53,500.0,31.018,31.018,31.018,31.018,500.0
2009-12-31 14:20:00,42.52,42.52,42.52,42.52,13900.0,31.0107,31.0107,31.0107,31.0107,13900.0
2009-12-31 14:25:00,42.51,42.51,42.51,42.51,400.0,31.0034,31.0034,31.0034,31.0034,400.0
2009-12-31 14:30:00,42.51,42.51,42.51,42.51,0.0,31.0034,31.0034,31.0034,31.0034,0.0
2009-12-31 14:35:00,42.49,42.49,42.49,42.49,100.0,30.9888,30.9888,30.9888,30.9888,100.0
2009-12-31 14:40:00,42.5,42.52,42.5,42.52,1300.0,30.9961,31.0107,30.9961,31.0107,1300.0
2009-12-31 14:45:00,42.52,42.52,42.52,42.52,0.0,31.0107,31.0107,31.0107,31.0107,0.0
2009-12-31 14:50:00,42.53,42.53,42.53,42.53,100.0,31.018,31.018,31.018,31.018,100.0
2009-12-31 14:55:00,42.53,42.53,42.53,42.53,2200.0,31.018,31.018,31.018,31.018,2200.0
2009-12-31 15:00:00,42.53,42.53,42.53,42.53,0.0,31.018,31.018,31.018,31.018,0.0
2009-12-31 15:05:00,42.56,42.56,42.54,42.54,600.0,31.0398,31.0398,31.0253,31.0253,600.0
2009-12-31 15:10:00,42.55,42.55,42.55,42.55,100.0,31.0326,31.0326,31.0326,31.0326,100.0
2009-12-31 15:15:00,42.55,42.55,42.54,42.54,900.0,31.0326,31.0326,31.0253,31.0253,900.0
2009-12-31 15:20:00,42.54,42.56,42.53,42.53,5400.0,31.0253,31.0398,31.018,31.018,5400.0
2009-12-31 15:25:00,42.53,42.55,42.53,42.55,300.0,31.018,31.0326,31.018,31.0326,300.0
2009-12-31 15:30:00,42.55,42.55,42.53,42.54,1600.0,31.0326,31.0326,31.018,31.0253,1600.0
2009-12-31 15:35:00,42.52,42.52,42.45,42.46,3500.0,31.0107,31.0107,30.9596,30.9669,3500.0
2009-12-31 15:40:00,42.46,42.46,42.42,42.42,2400.0,30.9669,30.9669,30.9377,30.9377,2400.0
2009-12-31 15:45:00,42.41,42.41,42.33,42.35,25700.0,30.9305,30.9305,30.8721,30.8867,25700.0
2009-12-31 15:50:00,42.36,42.36,42.31,42.34,7200.0,30.894,30.894,30.8575,30.8794,7200.0
2009-12-31 15:55:00,42.32,42.32,42.28,42.29,23600.0,30.8648,30.8648,30.8356,30.8429,23600.0
2010-01-04 09:30:00,43.11,43.11,42.84,42.84,62700.0,31.441,31.441,31.2441,31.2441,62700.0
2010-01-04 09:35:00,42.96,43.04,42.96,43.03,7100.0,31.3316,31.3899,31.3316,31.3826,7100.0
2010-01-04 09:40:00,43.03,43.06,43.03,43.04,14100.0,31.3826,31.4045,31.3826,31.3899,14100.0
2010-01-04 09:45:00,43.07,43.07,43.07,43.07,200.0,31.4118,31.4118,31.4118,31.4118,200.0
2010-01-04 09:50:00,43.07,43.07,43.07,43.07,0.0,31.4118,31.4118,31.4118,31.4118,0.0
2010-01-04 09:55:00,43.03,43.03,43.03,43.03,800.0,31.3826,31.3826,31.3826,31.3826,800.0
2010-01-04 10:00:00,43.01,43.05,43.0,43.0,4300.0,31.368,31.3972,31.3607,31.3607,4300.0
2010-01-04 10:05:00,43.0,43.02,43.0,43.02,2500.0,31.3607,31.3753,31.3607,31.3753,2500.0
2010-01-04 10:10:00,43.02,43.04,43.02,43.04,2100.0,31.3753,31.3899,31.3753,31.3899,2100.0
2010-01-04 10:15:00,43.02,43.02,43.01,43.01,2000.0,31.3753,31.3753,31.368,31.368,2000.0
2010-01-04 10:20:00,43.01,43.01,43.01,43.01,500.0,31.368,31.368,31.368,31.368,500.0
2010-01-04 10:25:00,43.01,43.06,43.01,43.06,5400.0,31.368,31.4045,31.368,31.4045,5400.0
2010-01-04 10:30:00,43.06,43.06,43.06,43.06,0.0,31.4045,31.4045,31.4045,31.4045,0.0
2010-01-04 10:35:00,43.09,43.09,43.09,43.09,3000.0,31.4264,31.4264,31.4264,31.4264,3000.0
2010-01-04 10:40:00,43.09,43.09,43.09,43.09,0.0,31.4264,31.4264,31.4264,31.4264,0.0
2010-01-04 10:45:00,43.13,43.13,43.13,43.13,100.0,31.4556,31.4556,31.4556,31.4556,100.0
2010-01-04 10:50:00,43.14,43.16,43.14,43.16,1100.0,31.4629,31.4774,31.4629,31.4774,1100.0
2010-01-04 10:55:00,43.16,43.16,43.16,43.16,0.0,31.4774,31.4774,31.4774,31.4774,0.0
2010-01-04 11:00:00,43.15,43.15,43.15,43.15,1600.0,31.4701,31.4701,31.4701,31.4701,1600.0
2010-01-04 11:05:00,43.15,43.15,43.15,43.15,0.0,31.4701,31.4701,31.4701,31.4701,0.0
2010-01-04 11:10:00,43.15,43.16,43.15,43.16,800.0,31.4701,31.4774,31.4701,31.4774,800.0
2010-01-04 11:15:00,43.15,43.15,43.12,43.12,2400.0,31.4701,31.4701,31.4483,31.4483,2400.0
2010-01-04 11:20:00,43.13,43.14,43.13,43.14,1100.0,31.4556,31.4629,31.4556,31.4629,1100.0
2010-01-04 11:25:00,43.16,43.18,43.16,43.16,800.0,31.4774,31.492,31.4774,31.4774,800.0
2010-01-04 11:30:00,43.2,43.2,43.2,43.2,400.0,31.5066,31.5066,31.5066,31.5066,400.0
2010-01-04 11:35:00,43.2,43.2,43.2,43.2,0.0,31.5066,31.5066,31.5066,31.5066,0.0
2010-01-04 11:40:00,43.22,43.23,43.22,43.23,4600.0,31.5212,31.5285,31.5212,31.5285,4600.0
2010-01-04 11:45:00,43.25,43.25,43.23,43.23,1200.0,31.5431,31.5431,31.5285,31.5285,1200.0
2010-01-04 11:50:00,43.23,43.25,43.22,43.24,38300.0,31.5285,31.5431,31.5212,31.5358,38300.0
2010-01-04 11:55:00,43.24,43.25,43.23,43.23,13300.0,31.5358,31.5431,31.5285,31.5285,13300.0
2010-01-04 12:00:00,43.23,43.23,43.23,43.23,500.0,31.5285,31.5285,31.5285,31.5285,500.0
2010-01-04 12:05:00,43.23,43.23,43.23,43.23,0.0,31.5285,31.5285,31.5285,31.5285,0.0
2010-01-04 12:10:00,43.23,43.23,43.18,43.18,5000.0,31.5285,31.5285,31.492,31.492,5000.0
2010-01-04 12:15:00,43.18,43.18,43.18,43.18,0.0,31.492,31.492,31.492,31.492,0.0
2010-01-04 12:20:00,43.22,43.22,43.22,43.22,1900.0,31.5212,31.5212,31.5212,31.5212,1900.0
2010-01-04 12:25:00,43.22,43.22,43.22,43.22,100.0,31.5212,31.5212,31.5212,31.5212,100.0
2010-01-04 12:30:00,43.22,43.22,43.22,43.22,0.0,31.5212,31.5212,31.5212,31.5212,0.0
2010-01-04 12:35:00,43.22,43.22,43.22,43.22,0.0,31.5212,31.5212,31.5212,31.5212,0.0
2010-01-04 12:40:00,43.22,43.22,43.22,43.22,0.0,31.5212,31.5212,31.5212,31.5212,0.0
2010-01-04 12:45:00,43.24,43.25,43.24,43.25,4800.0,31.5358,31.5431,31.5358,31.5431,4800.0
2010-01-04 12:50:00,43.25,43.25,43.25,43.25,0.0,31.5431,31.5431,31.5431,31.5431,0.0
2010-01-04 12:55:00,43.23,43.24,43.23,43.24,2700.0,31.5285,31.5358,31.5285,31.5358,2700.0
2010-01-04 13:00:00,43.24,43.24,43.24,43.24,2000.0,31.5358,31.5358,31.5358,31.5358,2000.0
2010-01-04 13:05:00,43.22,43.22,43.22,43.22,2500.0,31.5212,31.5212,31.5212,31.5212,2500.0
2010-01-04 13:10:00,43.23,43.23,43.21,43.21,700.0,31.5285,31.5285,31.5139,31.5139,700.0
2010-01-04 13:15:00,43.21,43.21,43.21,43.21,0.0,31.5139,31.5139,31.5139,31.5139,0.0
2010-01-04 13:20:00,43.21,43.21,43.21,43.21,0.0,31.5139,31.5139,31.5139,31.5139,0.0
2010-01-04 13:25:00,43.25,43.26,43.25,43.26,6700.0,31.5431,31.5504,31.5431,31.5504,6700.0
2010-01-04 13:30:00,43.26,43.26,43.26,43.26,0.0,31.5504,31.5504,31.5504,31.5504,0.0
2010-01-04 13:35:00,43.26,43.26,43.26,43.26,0.0,31.5504,31.5504,31.5504,31.5504,0.0
2010-01-04 13:40:00,43.21,43.21,43.21,43.21,100.0,31.5139,31.5139,31.5139,31.5139,100.0
2010-01-04 13:45:00,43.21,43.21,43.21,43.21,0.0,31.5139,31.5139,31.5139,31.5139,0.0
2010-01-04 13:50:00,43.19,43.19,43.19,43.19,900.0,31.4993,31.4993,31.4993,31.4993,900.0
2010-01-04 13:55:00,43.19,43.19,43.19,43.19,0.0,31.4993,31.4993,31.4993,31.4993,0.0
2010-01-04 14:00:00,43.2,43.2,43.19,43.19,1300.0,31.5066,31.5066,31.4993,31.4993,1300.0
2010-01-04 14:05:00,43.19,43.19,43.19,43.19,0.0,31.4993,31.4993,31.4993,31.4993,0.0
2010-01-04 14:10:00,43.19,43.2,43.19,43.2,1300.0,31.4993,31.5066,31.4993,31.5066,1300.0
2010-01-04 14:15:00,43.2,43.2,43.2,43.2,0.0,31.5066,31.5066,31.5066,31.5066,0.0
2010-01-04 14:20:00,43.2,43.2,43.2,43.2,100.0,31.5066,31.5066,31.5066,31.5066,100.0
2010-01-04 14:25:00,43.18,43.18,43.17,43.18,7800.0,31.492,31.492,31.4847,31.492,7800.0
2010-01-04 14:30:00,43.18,43.18,43.18,43.18,0.0,31.492,31.492,31.492,31.492,0.0
2010-01-04 14:35:00,43.2,43.2,43.2,43.2,400.0,31.5066,31.5066,31.5066,31.5066,400.0
2010-01-04 14:40:00,43.21,43.21,43.21,43.21,300.0,31.5139,31.5139,31.5139,31.5139,300.0
2010-01-04 14:45:00,43.21,43.21,43.21,43.21,0.0,31.5139,31.5139,31.5139,31.5139,0.0
2010-01-04 14:50:00,43.22,43.22,43.22,43.22,300.0,31.5212,31.5212,31.5212,31.5212,300.0
2010-01-04 14:55:00,43.22,43.22,43.22,43.22,800.0,31.5212,31.5212,31.5212,31.5212,800.0
2010-01-04 15:00:00,43.21,43.23,43.21,43.23,7300.0,31.5139,31.5285,31.5139,31.5285,7300.0
2010-01-04 15:05:00,43.24,43.24,43.24,43.24,5100.0,31.5358,31.5358,31.5358,31.5358,5100.0
2010-01-04 15:10:00,43.23,43.24,43.23,43.24,500.0,31.5285,31.5358,31.5285,31.5358,500.0
2010-01-04 15:15:00,43.24,43.27,43.2,43.23,90000.0,31.5358,31.5577,31.5066,31.5285,90000.0
2010-01-04 15:20:00,43.22,43.22,43.22,43.22,100.0,31.5212,31.5212,31.5212,31.5212,100.0
2010-01-04 15:25:00,43.22,43.22,43.22,43.22,100.0,31.5212,31.5212,31.5212,31.5212,100.0
2010-01-04 15:30:00,43.22,43.22,43.21,43.21,3800.0,31.5212,31.5212,31.5139,31.5139,3800.0
2010-01-04 15:35:00,43.21,43.21,43.21,43.21,0.0,31.5139,31.5139,31.5139,31.5139,0.0
2010-01-04 15:40:00,43.2,43.2,43.2,43.2,2500.0,31.5066,31.5066,31.5066,31.5066,2500.0
2010-01-04 15:45:00,43.22,43.22,43.21,43.21,300.0,31.5212,31.5212,31.5139,31.5139,300.0
2010-01-04 15:50:00,43.2,43.23,43.15,43.23,7500.0,31.5066,31.5285,31.4701,31.5285,7500.0
2010-01-04 15:55:00,43.22,43.24,43.16,43.17,19200.0,31.5212,31.5358,31.4774,31.4847,19200.0
2010-01-05 09:30:00,43.34,43.38,43.28,43.28,4300.0,31.6087,31.6379,31.565,31.565,4300.0
2010-01-05 09:35:00,43.24,43.25,43.23,43.24,800.0,31.5358,31.5431,31.5285,31.5358,800.0
2010-01-05 09:40:00,43.2,43.2,43.2,43.2,700.0,31.5066,31.5066,31.5066,31.5066,700.0
2010-01-05 09:45:00,43.2,43.2,43.2,43.2,0.0,31.5066,31.5066,31.5066,31.5066,0.0
2010-01-05 09:50:00,43.26,43.26,43.26,43.26,800.0,31.5504,31.5504,31.5504,31.5504,800.0
2010-01-05 09:55:00,43.27,43.27,43.27,43.27,1300.0,31.5577,31.5577,31.5577,31.5577,1300.0
2010-01-05 10:00:00,43.2,43.2,43.2,43.2,500.0,31.5066,31.5066,31.5066,31.5066,500.0
2010-01-05 10:05:00,43.2,43.2,43.2,43.2,0.0,31.5066,31.5066,31.5066,31.5066,0.0
2010-01-05 10:10:00,43.2,43.2,43.2,43.2,0.0,31.5066,31.5066,31.5066,31.5066,0.0
2010-01-05 10:15:00,43.2,43.2,43.2,43.2,0.0,31.5066,31.5066,31.5066,31.5066,0.0
2010-01-05 10:20:00,43.3,43.36,43.3,43.36,600.0,31.5795,31.6233,31.5795,31.6233,600.0
2010-01-05 10:25:00,43.37,43.38,43.37,43.38,9600.0,31.6306,31.6379,31.6306,31.6379,9600.0
2010-01-05 10:30:00,43.38,43.38,43.38,43.38,0.0,31.6379,31.6379,31.6379,31.6379,0.0
2010-01-05 10:35:00,43.38,43.38,43.38,43.38,0.0,31.6379,31.6379,31.6379,31.6379,0.0
2010-01-05 10:40:00,43.38,43.38,43.38,43.38,0.0,31.6379,31.6379,31.6379,31.6379,0.0
2010-01-05 10:45:00,43.39,43.4,43.39,43.4,1100.0,31.6452,31.6525,31.6452,31.6525,1100.0
2010-01-05 10:50:00,43.38,43.38,43.38,43.38,200.0,31.6379,31.6379,31.6379,31.6379,200.0
2010-01-05 10:55:00,43.38,43.38,43.37,43.37,5100.0,31.6379,31.6379,31.6306,31.6306,5100.0
2010-01-05 11:00:00,43.37,43.37,43.37,43.37,0.0,31.6306,31.6306,31.6306,31.6306,0.0
2010-01-05 11:05:00,43.37,43.37,43.37,43.37,0.0,31.6306,31.6306,31.6306,31.6306,0.0
2010-01-05 11:10:00,43.38,43.38,43.38,43.38,500.0,31.6379,31.6379,31.6379,31.6379,500.0
2010-01-05 11:15:00,43.33,43.33,43.3,43.3,900.0,31.6014,31.6014,31.5795,31.5795,900.0
2010-01-05 11:20:00,43.3,43.3,43.3,43.3,17900.0,31.5795,31.5795,31.5795,31.5795,17900.0
2010-01-05 11:25:00,43.27,43.27,43.27,43.27,1000.0,31.5577,31.5577,31.5577,31.5577,1000.0
2010-01-05 11:30:00,43.24,43.24,43.19,43.19,38500.0,31.5358,31.5358,31.4993,31.4993,38500.0
2010-01-05 11:35:00,43.19,43.19,43.19,43.19,0.0,31.4993,31.4993,31.4993,31.4993,0.0
2010-01-05 11:40:00,43.23,43.23,43.23,43.23,100.0,31.5285,31.5285,31.5285,31.5285,100.0
2010-01-05 11:45:00,43.22,43.22,43.22,43.22,200.0,31.5212,31.5212,31.5212,31.5212,200.0
2010-01-05 11:50:00,43.22,43.22,43.22,43.22,1000.0,31.5212,31.5212,31.5212,31.5212,1000.0
2010-01-05 11:55:00,43.23,43.23,43.23,43.23,200.0,31.5285,31.5285,31.5285,31.5285,200.0
2010-01-05 12:00:00,43.25,43.25,43.22,43.23,11300.0,31.5431,31.5431,31.5212,31.5285,11300.0
2010-01-05 12:05:00,43.23,43.23,43.23,43.23,0.0,31.5285,31.5285,31.5285,31.5285,0.0
2010-01-05 12:10:00,43.28,43.28,43.27,43.27,400.0,31.565,31.565,31.5577,31.5577,400.0
2010-01-05 12:15:00,43.28,43.28,43.27,43.27,200.0,31.565,31.565,31.5577,31.5577,200.0
2010-01-05 12:20:00,43.25,43.25,43.25,43.25,600.0,31.5431,31.5431,31.5431,31.5431,600.0
2010-01-05 12:25:00,43.24,43.24,43.21,43.21,2400.0,31.5358,31.5358,31.5139,31.5139,2400.0
2010-01-05 12:30:00,43.21,43.21,43.21,43.21,0.0,31.5139,31.5139,31.5139,31.5139,0.0
2010-01-05 12:35:00,43.21,43.21,43.21,43.21,0.0,31.5139,31.5139,31.5139,31.5139,0.0
2010-01-05 12:40:00,43.21,43.21,43.21,43.21,0.0,31.5139,31.5139,31.5139,31.5139,0.0
2010-01-05 12:45:00,43.25,43.25,43.25,43.25,100.0,31.5431,31.5431,31.5431,31.5431,100.0
2010-01-05 12:50:00,43.25,43.25,43.25,43.25,0.0,31.5431,31.5431,31.5431,31.5431,0.0
2010-01-05 12:55:00,43.25,43.25,43.25,43.25,0.0,31.5431,31.5431,31.5431,31.5431,0.0
2010-01-05 13:00:00,43.24,43.24,43.24,43.24,100.0,31.5358,31.5358,31.5358,31.5358,100.0
2010-01-05 13:05:00,43.19,43.19,43.19,43.19,100.0,31.4993,31.4993,31.4993,31.4993,100.0
2010-01-05 13:10:00,43.19,43.19,43.19,43.19,0.0,31.4993,31.4993,31.4993,31.4993,0.0
2010-01-05 13:15:00,43.19,43.19,43.19,43.19,0.0,31.4993,31.4993,31.4993,31.4993,0.0
2010-01-05 13:20:00,43.21,43.21,43.21,43.21,4300.0,31.5139,31.5139,31.5139,31.5139,4300.0
2010-01-05 13:25:00,43.21,43.21,43.21,43.21,0.0,31.5139,31.5139,31.5139,31.5139,0.0
2010-01-05 13:30:00,43.18,43.18,43.18,43.18,100.0,31.492,31.492,31.492,31.492,100.0
2010-01-05 13:35:00,43.18,43.18,43.18,43.18,0.0,31.492,31.492,31.492,31.492,0.0
2010-01-05 13:40:00,43.18,43.18,43.18,43.18,0.0,31.492,31.492,31.492,31.492,0.0
2010-01-05 13:45:00,43.21,43.21,43.21,43.21,100.0,31.5139,31.5139,31.5139,31.5139,100.0
2010-01-05 13:50:00,43.18,43.18,43.15,43.15,800.0,31.492,31.492,31.4701,31.4701,800.0
2010-01-05 13:55:00,43.19,43.19,43.16,43.16,5900.0,31.4993,31.4993,31.4774,31.4774,5900.0
2010-01-05 14:00:00,43.17,43.17,43.17,43.17,200.0,31.4847,31.4847,31.4847,31.4847,200.0
2010-01-05 14:05:00,43.14,43.14,43.14,43.14,2400.0,31.4629,31.4629,31.4629,31.4629,2400.0
2010-01-05 14:10:00,43.15,43.15,43.11,43.11,6300.0,31.4701,31.4701,31.441,31.441,6300.0
2010-01-05 14:15:00,43.14,43.14,43.14,43.14,100.0,31.4629,31.4629,31.4629,31.4629,100.0
2010-01-05 14:20:00,43.09,43.09,43.08,43.09,2800.0,31.4264,31.4264,31.4191,31.4264,2800.0
2010-01-05 14:25:00,43.09,43.11,43.08,43.11,2000.0,31.4264,31.441,31.4191,31.441,2000.0
2010-01-05 14:30:00,43.13,43.13,43.13,43.13,100.0,31.4556,31.4556,31.4556,31.4556,100.0
2010-01-05 14:35:00,43.16,43.16,43.15,43.15,200.0,31.4774,31.4774,31.4701,31.4701,200.0
2010-01-05 14:40:00,43.15,43.15,43.15,43.15,300.0,31.4701,31.4701,31.4701,31.4701,300.0
2010-01-05 14:45:00,43.18,43.19,43.18,43.19,200.0,31.492,31.4993,31.492,31.4993,200.0
2010-01-05 14:50:00,43.2,43.2,43.19,43.19,200.0,31.5066,31.5066,31.4993,31.4993,200.0
2010-01-05 14:55:00,43.19,43.19,43.19,43.19,0.0,31.4993,31.4993,31.4993,31.4993,0.0
2010-01-05 15:00:00,43.17,43.28,43.17,43.28,21500.0,31.4847,31.565,31.4847,31.565,21500.0
2010-01-05 15:05:00,43.29,43.31,43.23,43.23,4600.0,31.5723,31.5868,31.5285,31.5285,4600.0
2010-01-05 15:10:00,43.23,43.23,43.23,43.23,0.0,31.5285,31.5285,31.5285,31.5285,0.0
2010-01-05 15:15:00,43.28,43.28,43.28,43.28,100.0,31.565,31.565,31.565,31.565,100.0
2010-01-05 15:20:00,43.29,43.29,43.29,43.29,2600.0,31.5723,31.5723,31.5723,31.5723,2600.0
2010-01-05 15:25:00,43.32,43.32,43.32,43.32,200.0,31.5941,31.5941,31.5941,31.5941,200.0
2010-01-05 15:30:00,43.34,43.34,43.34,43.34,100.0,31.6087,31.6087,31.6087,31.6087,100.0
2010-01-05 15:35:00,43.34,43.34,43.34,43.34,2400.0,31.6087,31.6087,31.6087,31.6087,2400.0
2010-01-05 15:40:00,43.35,43.36,43.35,43.35,400.0,31.616,31.6233,31.616,31.616,400.0
2010-01-05 15:45:00,43.35,43.36,43.35,43.36,200.0,31.616,31.6233,31.616,31.6233,200.0
2010-01-05 15:50:00,43.37,43.37,43.35,43.35,2800.0,31.6306,31.6306,31.616,31.616,2800.0
2010-01-05 15:55:00,43.37,43.37,43.35,43.37,2600.0,31.6306,31.6306,31.616,31.6306,2600.0
2010-01-06 09:30:00,43.32,43.37,43.32,43.34,6000.0,31.5941,31.6306,31.5941,31.6087,6000.0
2010-01-06 09:35:00,43.35,43.36,43.34,43.34,1600.0,31.616,31.6233,31.6087,31.6087,1600.0
2010-01-06 09:40:00,43.35,43.35,43.3,43.3,3600.0,31.616,31.616,31.5795,31.5795,3600.0
2010-01-06 09:45:00,43.29,43.3,43.29,43.3,300.0,31.5723,31.5795,31.5723,31.5795,300.0
2010-01-06 09:50:00,43.29,43.31,43.28,43.31,1500.0,31.5723,31.5868,31.565,31.5868,1500.0
2010-01-06 09:55:00,43.31,43.33,43.31,43.33,200.0,31.5868,31.6014,31.5868,31.6014,200.0
2010-01-06 10:00:00,43.31,43.38,43.3,43.38,2600.0,31.5868,31.6379,31.5795,31.6379,2600.0
2010-01-06 10:05:00,43.38,43.4,43.37,43.4,6200.0,31.6379,31.6525,31.6306,31.6525,6200.0
2010-01-06 10:10:00,43.41,43.41,43.41,43.41,100.0,31.6598,31.6598,31.6598,31.6598,100.0
2010-01-06 10:15:00,43.41,43.41,43.41,43.41,100.0,31.6598,31.6598,31.6598,31.6598,100.0
2010-01-06 10:20:00,43.41,43.41,43.41,43.41,0.0,31.6598,31.6598,31.6598,31.6598,0.0
2010-01-06 10:25:00,43.39,43.43,43.39,43.43,800.0,31.6452,31.6744,31.6452,31.6744,800.0
2010-01-06 10:30:00,43.38,43.4,43.38,43.4,1100.0,31.6379,31.6525,31.6379,31.6525,1100.0
2010-01-06 10:35:00,43.33,43.33,43.33,43.33,2700.0,31.6014,31.6014,31.6014,31.6014,2700.0
2010-01-06 10:40:00,43.31,43.31,43.31,43.31,300.0,31.5868,31.5868,31.5868,31.5868,300.0
2010-01-06 10:45:00,43.3,43.33,43.3,43.33,5500.0,31.5795,31.6014,31.5795,31.6014,5500.0
2010-01-06 10:50:00,43.32,43.34,43.32,43.34,300.0,31.5941,31.6087,31.5941,31.6087,300.0
2010-01-06 10:55:00,43.34,43.37,43.28,43.37,50100.0,31.6087,31.6306,31.565,31.6306,50100.0
2010-01-06 11:00:00,43.36,43.36,43.36,43.36,7400.0,31.6233,31.6233,31.6233,31.6233,7400.0
2010-01-06 11:05:00,43.36,43.36,43.34,43.34,35100.0,31.6233,31.6233,31.6087,31.6087,35100.0
2010-01-06 11:10:00,43.35,43.37,43.33,43.37,16600.0,31.616,31.6306,31.6014,31.6306,16600.0
2010-01-06 11:15:00,43.37,43.39,43.37,43.39,200.0,31.6306,31.6452,31.6306,31.6452,200.0
2010-01-06 11:20:00,43.39,43.39,43.39,43.39,0.0,31.6452,31.6452,31.6452,31.6452,0.0
2010-01-06 11:25:00,43.4,43.4,43.4,43.4,200.0,31.6525,31.6525,31.6525,31.6525,200.0
2010-01-06 11:30:00,43.41,43.41,43.41,43.41,2800.0,31.6598,31.6598,31.6598,31.6598,2800.0
2010-01-06 11:35:00,43.43,43.43,43.43,43.43,100.0,31.6744,31.6744,31.6744,31.6744,100.0
2010-01-06 11:40:00,43.45,43.45,43.45,43.45,100.0,31.6889,31.6889,31.6889,31.6889,100.0
2010-01-06 11:45:00,43.45,43.45,43.44,43.44,400.0,31.6889,31.6889,31.6816,31.6816,400.0
2010-01-06 11:50:00,43.44,43.44,43.44,43.44,0.0,31.6816,31.6816,31.6816,31.6816,0.0
2010-01-06 11:55:00,43.41,43.41,43.4,43.4,1800.0,31.6598,31.6598,31.6525,31.6525,1800.0
2010-01-06 12:00:00,43.41,43.41,43.39,43.39,2500.0,31.6598,31.6598,31.6452,31.6452,2500.0
2010-01-06 12:05:00,43.39,43.39,43.39,43.39,200.0,31.6452,31.6452,31.6452,31.6452,200.0
2010-01-06 12:10:00,43.38,43.38,43.35,43.35,4900.0,31.6379,31.6379,31.616,31.616,4900.0
2010-01-06 12:15:00,43.36,43.36,43.36,43.36,500.0,31.6233,31.6233,31.6233,31.6233,500.0
2010-01-06 12:20:00,43.34,43.37,43.34,43.37,3100.0,31.6087,31.6306,31.6087,31.6306,3100.0
2010-01-06 12:25:00,43.37,43.37,43.37,43.37,0.0,31.6306,31.6306,31.6306,31.6306,0.0
2010-01-06 12:30:00,43.35,43.35,43.35,43.35,400.0,31.616,31.616,31.616,31.616,400.0
2010-01-06 12:35:00,43.35,43.35,43.35,43.35,0.0,31.616,31.616,31.616,31.616,0.0
2010-01-06 12:40:00,43.35,43.35,43.35,43.35,0.0,31.616,31.616,31.616,31.616,0.0
2010-01-06 12:45:00,43.35,43.35,43.35,43.35,0.0,31.616,31.616,31.616,31.616,0.0
2010-01-06 12:50:00,43.39,43.41,43.39,43.41,4100.0,31.6452,31.6598,31.6452,31.6598,4100.0
2010-01-06 12:55:00,43.42,43.42,43.42,43.42,1400.0,31.6671,31.6671,31.6671,31.6671,1400.0
2010-01-06 13:00:00,43.42,43.42,43.42,43.42,0.0,31.6671,31.6671,31.6671,31.6671,0.0
2010-01-06 13:05:00,43.43,43.43,43.43,43.43,6000.0,31.6744,31.6744,31.6744,31.6744,6000.0
2010-01-06 13:10:00,43.42,43.42,43.42,43.42,1300.0,31.6671,31.6671,31.6671,31.6671,1300.0
2010-01-06 13:15:00,43.42,43.42,43.42,43.42,0.0,31.6671,31.6671,31.6671,31.6671,0.0
2010-01-06 13:20:00,43.42,43.42,43.42,43.42,0.0,31.6671,31.6671,31.6671,31.6671,0.0
2010-01-06 13:25:00,43.41,43.42,43.41,43.42,200.0,31.6598,31.6671,31.6598,31.6671,200.0
2010-01-06 13:30:00,43.43,43.43,43.43,43.43,12000.0,31.6744,31.6744,31.6744,31.6744,12000.0
2010-01-06 13:35:00,43.43,43.43,43.43,43.43,500.0,31.6744,31.6744,31.6744,31.6744,500.0
2010-01-06 13:40:00,43.41,43.41,43.41,43.41,1000.0,31.6598,31.6598,31.6598,31.6598,1000.0
2010-01-06 13:45:00,43.41,43.41,43.41,43.41,0.0,31.6598,31.6598,31.6598,31.6598,0.0
2010-01-06 13:50:00,43.41,43.41,43.41,43.41,0.0,31.6598,31.6598,31.6598,31.6598,0.0
2010-01-06 13:55:00,43.4,43.4,43.39,43.39,1600.0,31.6525,31.6525,31.6452,31.6452,1600.0
2010-01-06 14:00:00,43.41,43.43,43.41,43.41,1400.0,31.6598,31.6744,31.6598,31.6598,1400.0
2010-01-06 14:05:00,43.42,43.47,43.42,43.47,16100.0,31.6671,31.7035,31.6671,31.7035,16100.0
2010-01-06 14:10:00,43.48,43.51,43.48,43.49,1800.0,31.7108,31.7327,31.7108,31.7181,1800.0
2010-01-06 14:15:00,43.49,43.5,43.47,43.48,51600.0,31.7181,31.7254,31.7035,31.7108,51600.0
2010-01-06 14:20:00,43.48,43.49,43.48,43.49,500.0,31.7108,31.7181,31.7108,31.7181,500.0
2010-01-06 14:25:00,43.49,43.5,43.48,43.49,18900.0,31.7181,31.7254,31.7108,31.7181,18900.0
2010-01-06 14:30:00,43.54,43.55,43.54,43.55,25800.0,31.7546,31.7619,31.7546,31.7619,25800.0
2010-01-06 14:35:00,43.54,43.55,43.54,43.55,3800.0,31.7546,31.7619,31.7546,31.7619,3800.0
2010-01-06 14:40:00,43.55,43.55,43.55,43.55,1000.0,31.7619,31.7619,31.7619,31.7619,1000.0
2010-01-06 14:45:00,43.55,43.55,43.55,43.55,600.0,31.7619,31.7619,31.7619,31.7619,600.0
2010-01-06 14:50:00,43.53,43.56,43.53,43.53,4400.0,31.7473,31.7692,31.7473,31.7473,4400.0
2010-01-06 14:55:00,43.52,43.52,43.52,43.52,100.0,31.74,31.74,31.74,31.74,100.0
2010-01-06 15:00:00,43.53,43.53,43.53,43.53,3000.0,31.7473,31.7473,31.7473,31.7473,3000.0
2010-01-06 15:05:00,43.52,43.52,43.5,43.51,5500.0,31.74,31.74,31.7254,31.7327,5500.0
2010-01-06 15:10:00,43.5,43.5,43.49,43.49,2200.0,31.7254,31.7254,31.7181,31.7181,2200.0
2010-01-06 15:15:00,43.49,43.49,43.48,43.48,700.0,31.7181,31.7181,31.7108,31.7108,700.0
2010-01-06 15:20:00,43.49,43.49,43.48,43.48,2100.0,31.7181,31.7181,31.7108,31.7108,2100.0
2010-01-06 15:25:00,43.49,43.49,43.49,43.49,500.0,31.7181,31.7181,31.7181,31.7181,500.0
2010-01-06 15:30:00,43.49,43.49,43.49,43.49,0.0,31.7181,31.7181,31.7181,31.7181,0.0
2010-01-06 15:35:00,43.49,43.49,43.49,43.49,900.0,31.7181,31.7181,31.7181,31.7181,900.0
2010-01-06 15:40:00,43.5,43.52,43.49,43.51,4000.0,31.7254,31.74,31.7181,31.7327,4000.0
2010-01-06 15:45:00,43.47,43.47,43.46,43.47,4600.0,31.7035,31.7035,31.6962,31.7035,4600.0
2010-01-06 15:50:00,43.44,43.47,43.44,43.47,3200.0,31.6816,31.7035,31.6816,31.7035,3200.0
2010-01-06 15:55:00,43.49,43.52,43.48,43.51,3800.0,31.7181,31.74,31.7108,31.7327,3800.0
2010-01-07 09:30:00,43.17,43.42,43.16,43.29,5200.0,31.4847,31.6671,31.4774,31.5723,5200.0
2010-01-07 09:35:00,43.32,43.32,43.27,43.27,1200.0,31.5941,31.5941,31.5577,31.5577,1200.0
2010-01-07 09:40:00,43.27,43.27,43.27,43.27,0.0,31.5577,31.5577,31.5577,31.5577,0.0
2010-01-07 09:45:00,43.27,43.27,43.27,43.27,0.0,31.5577,31.5577,31.5577,31.5577,0.0
2010-01-07 09:50:00,43.22,43.22,43.22,43.22,100.0,31.5212,31.5212,31.5212,31.5212,100.0
2010-01-07 09:55:00,43.15,43.15,43.08,43.08,1100.0,31.4701,31.4701,31.4191,31.4191,1100.0
2010-01-07 10:00:00,43.12,43.12,43.12,43.12,100.0,31.4483,31.4483,31.4483,31.4483,100.0
2010-01-07 10:05:00,43.12,43.12,43.12,43.12,0.0,31.4483,31.4483,31.4483,31.4483,0.0
2010-01-07 10:10:00,43.16,43.16,43.16,43.16,100.0,31.4774,31.4774,31.4774,31.4774,100.0
2010-01-07 10:15:00,43.2,43.2,43.17,43.17,300.0,31.5066,31.5066,31.4847,31.4847,300.0
2010-01-07 10:20:00,43.17,43.17,43.17,43.17,0.0,31.4847,31.4847,31.4847,31.4847,0.0
2010-01-07 10:25:00,43.19,43.2,43.19,43.2,200.0,31.4993,31.5066,31.4993,31.5066,200.0
2010-01-07 10:30:00,43.22,43.25,43.22,43.25,200.0,31.5212,31.5431,31.5212,31.5431,200.0
2010-01-07 10:35:00,43.25,43.25,43.24,43.24,300.0,31.5431,31.5431,31.5358,31.5358,300.0
2010-01-07 10:40:00,43.25,43.25,43.25,43.25,100.0,31.5431,31.5431,31.5431,31.5431,100.0
2010-01-07 10:45:00,43.33,43.33,43.33,43.33,100.0,31.6014,31.6014,31.6014,31.6014,100.0
2010-01-07 10:50:00,43.36,43.36,43.36,43.36,200.0,31.6233,31.6233,31.6233,31.6233,200.0
2010-01-07 10:55:00,43.33,43.36,43.33,43.34,2400.0,31.6014,31.6233,31.6014,31.6087,2400.0
2010-01-07 11:00:00,43.35,43.35,43.35,43.35,100.0,31.616,31.616,31.616,31.616,100.0
2010-01-07 11:05:00,43.35,43.35,43.35,43.35,7900.0,31.616,31.616,31.616,31.616,7900.0
2010-01-07 11:10:00,43.35,43.35,43.35,43.35,100.0,31.616,31.616,31.616,31.616,100.0
2010-01-07 11:15:00,43.32,43.32,43.32,43.32,100.0,31.5941,31.5941,31.5941,31.5941,100.0
2010-01-07 11:20:00,43.32,43.32,43.32,43.32,200.0,31.5941,31.5941,31.5941,31.5941,200.0
2010-01-07 11:25:00,43.29,43.29,43.29,43.29,100.0,31.5723,31.5723,31.5723,31.5723,100.0
2010-01-07 11:30:00,43.3,43.31,43.3,43.31,200.0,31.5795,31.5868,31.5795,31.5868,200.0
2010-01-07 11:35:00,43.28,43.28,43.28,43.28,100.0,31.565,31.565,31.565,31.565,100.0
2010-01-07 11:40:00,43.28,43.28,43.28,43.28,0.0,31.565,31.565,31.565,31.565,0.0
2010-01-07 11:45:00,43.26,43.26,43.26,43.26,100.0,31.5504,31.5504,31.5504,31.5504,100.0
2010-01-07 11:50:00,43.28,43.28,43.28,43.28,500.0,31.565,31.565,31.565,31.565,500.0
2010-01-07 11:55:00,43.28,43.28,43.28,43.28,700.0,31.565,31.565,31.565,31.565,700.0
2010-01-07 12:00:00,43.28,43.28,43.25,43.25,200.0,31.565,31.565,31.5431,31.5431,200.0
2010-01-07 12:05:00,43.26,43.28,43.26,43.28,500.0,31.5504,31.565,31.5504,31.565,500.0
2010-01-07 12:10:00,43.29,43.29,43.29,43.29,100.0,31.5723,31.5723,31.5723,31.5723,100.0
2010-01-07 12:15:00,43.29,43.29,43.29,43.29,0.0,31.5723,31.5723,31.5723,31.5723,0.0
2010-01-07 12:20:00,43.33,43.33,43.32,43.32,300.0,31.6014,31.6014,31.5941,31.5941,300.0
2010-01-07 12:25:00,43.31,43.31,43.31,43.31,300.0,31.5868,31.5868,31.5868,31.5868,300.0
2010-01-07 12:30:00,43.34,43.34,43.34,43.34,100.0,31.6087,31.6087,31.6087,31.6087,100.0
2010-01-07 12:35:00,43.36,43.36,43.36,43.36,100.0,31.6233,31.6233,31.6233,31.6233,100.0
2010-01-07 12:40:00,43.33,43.34,43.33,43.34,2400.0,31.6014,31.6087,31.6014,31.6087,2400.0
2010-01-07 12:45:00,43.34,43.34,43.34,43.34,100.0,31.6087,31.6087,31.6087,31.6087,100.0
2010-01-07 12:50:00,43.35,43.35,43.34,43.34,300.0,31.616,31.616,31.6087,31.6087,300.0
2010-01-07 12:55:00,43.34,43.34,43.34,43.34,100.0,31.6087,31.6087,31.6087,31.6087,100.0
2010-01-07 13:00:00,43.34,43.34,43.34,43.34,100.0,31.6087,31.6087,31.6087,31.6087,100.0
2010-01-07 13:05:00,43.31,43.31,43.3,43.3,1000.0,31.5868,31.5868,31.5795,31.5795,1000.0
2010-01-07 13:10:00,43.32,43.32,43.32,43.32,200.0,31.5941,31.5941,31.5941,31.5941,200.0
2010-01-07 13:15:00,43.32,43.32,43.32,43.32,200.0,31.5941,31.5941,31.5941,31.5941,200.0
2010-01-07 13:20:00,43.32,43.32,43.32,43.32,0.0,31.5941,31.5941,31.5941,31.5941,0.0
2010-01-07 13:25:00,43.32,43.32,43.32,43.32,100.0,31.5941,31.5941,31.5941,31.5941,100.0
2010-01-07 13:30:00,43.32,43.32,43.32,43.32,200.0,31.5941,31.5941,31.5941,31.5941,200.0
2010-01-07 13:35:00,43.34,43.34,43.34,43.34,100.0,31.6087,31.6087,31.6087,31.6087,100.0
2010-01-07 13:40:00,43.32,43.34,43.32,43.34,300.0,31.5941,31.6087,31.5941,31.6087,300.0
2010-01-07 13:45:00,43.34,43.34,43.34,43.34,600.0,31.6087,31.6087,31.6087,31.6087,600.0
2010-01-07 13:50:00,43.34,43.34,43.34,43.34,100.0,31.6087,31.6087,31.6087,31.6087,100.0
2010-01-07 13:55:00,43.33,43.33,43.31,43.31,400.0,31.6014,31.6014,31.5868,31.5868,400.0
2010-01-07 14:00:00,43.33,43.33,43.32,43.32,3400.0,31.6014,31.6014,31.5941,31.5941,3400.0
2010-01-07 14:05:00,43.35,43.35,43.35,43.35,100.0,31.616,31.616,31.616,31.616,100.0
2010-01-07 14:10:00,43.35,43.36,43.35,43.36,300.0,31.616,31.6233,31.616,31.6233,300.0
2010-01-07 14:15:00,43.34,43.34,43.34,43.34,200.0,31.6087,31.6087,31.6087,31.6087,200.0
2010-01-07 14:20:00,43.34,43.37,43.34,43.37,2200.0,31.6087,31.6306,31.6087,31.6306,2200.0
2010-01-07 14:25:00,43.36,43.37,43.36,43.36,1400.0,31.6233,31.6306,31.6233,31.6233,1400.0
2010-01-07 14:30:00,43.38,43.38,43.38,43.38,200.0,31.6379,31.6379,31.6379,31.6379,200.0
2010-01-07 14:35:00,43.43,43.43,43.43,43.43,100.0,31.6744,31.6744,31.6744,31.6744,100.0
2010-01-07 14:40:00,43.43,43.43,43.43,43.43,100.0,31.6744,31.6744,31.6744,31.6744,100.0
2010-01-07 14:45:00,43.42,43.46,43.42,43.46,300.0,31.6671,31.6962,31.6671,31.6962,300.0
2010-01-07 14:50:00,43.45,43.45,43.44,43.44,700.0,31.6889,31.6889,31.6816,31.6816,700.0
2010-01-07 14:55:00,43.43,43.44,43.42,43.44,600.0,31.6744,31.6816,31.6671,31.6816,600.0
2010-01-07 15:00:00,43.37,43.37,43.34,43.35,600.0,31.6306,31.6306,31.6087,31.616,600.0
2010-01-07 15:05:00,43.35,43.38,43.34,43.38,1200.0,31.616,31.6379,31.6087,31.6379,1200.0
2010-01-07 15:10:00,43.4,43.4,43.39,43.39,500.0,31.6525,31.6525,31.6452,31.6452,500.0
2010-01-07 15:15:00,43.38,43.39,43.38,43.39,900.0,31.6379,31.6452,31.6379,31.6452,900.0
2010-01-07 15:20:00,43.39,43.43,43.38,43.42,3200.0,31.6452,31.6744,31.6379,31.6671,3200.0
2010-01-07 15:25:00,43.43,43.43,43.4,43.4,60000.0,31.6744,31.6744,31.6525,31.6525,60000.0
2010-01-07 15:30:00,43.42,43.44,43.42,43.44,200.0,31.6671,31.6816,31.6671,31.6816,200.0
2010-01-07 15:35:00,43.42,43.42,43.41,43.41,800.0,31.6671,31.6671,31.6598,31.6598,800.0
2010-01-07 15:40:00,43.42,43.42,43.42,43.42,200.0,31.6671,31.6671,31.6671,31.6671,200.0
2010-01-07 15:45:00,43.42,43.42,43.4,43.4,300.0,31.6671,31.6671,31.6525,31.6525,300.0
2010-01-07 15:50:00,43.4,43.41,43.4,43.4,1600.0,31.6525,31.6598,31.6525,31.6525,1600.0
2010-01-07 15:55:00,43.4,43.41,43.4,43.41,3000.0,31.6525,31.6598,31.6525,31.6598,3000.0
2010-01-08 09:30:00,43.54,43.54,43.27,43.27,10200.0,31.7546,31.7546,31.5577,31.5577,10200.0
2010-01-08 09:35:00,43.38,43.38,43.32,43.35,1700.0,31.6379,31.6379,31.5941,31.616,1700.0
2010-01-08 09:40:00,43.31,43.31,43.29,43.3,1600.0,31.5868,31.5868,31.5723,31.5795,1600.0
2010-01-08 09:45:00,43.35,43.39,43.35,43.39,18600.0,31.616,31.6452,31.616,31.6452,18600.0
2010-01-08 09:50:00,43.39,43.39,43.35,43.35,45700.0,31.6452,31.6452,31.616,31.616,45700.0
2010-01-08 09:55:00,43.41,43.41,43.41,43.41,100.0,31.6598,31.6598,31.6598,31.6598,100.0
2010-01-08 10:00:00,43.47,43.47,43.44,43.44,2800.0,31.7035,31.7035,31.6816,31.6816,2800.0
2010-01-08 10:05:00,43.44,43.44,43.44,43.44,0.0,31.6816,31.6816,31.6816,31.6816,0.0
2010-01-08 10:10:00,43.42,43.42,43.42,43.42,1000.0,31.6671,31.6671,31.6671,31.6671,1000.0
2010-01-08 10:15:00,43.42,43.42,43.42,43.42,0.0,31.6671,31.6671,31.6671,31.6671,0.0
2010-01-08 10:20:00,43.42,43.42,43.42,43.42,0.0,31.6671,31.6671,31.6671,31.6671,0.0
2010-01-08 10:25:00,43.42,43.42,43.42,43.42,0.0,31.6671,31.6671,31.6671,31.6671,0.0
2010-01-08 10:30:00,43.46,43.46,43.46,43.46,300.0,31.6962,31.6962,31.6962,31.6962,300.0
2010-01-08 10:35:00,43.46,43.46,43.44,43.45,4800.0,31.6962,31.6962,31.6816,31.6889,4800.0
2010-01-08 10:40:00,43.44,43.44,43.33,43.4,125200.0,31.6816,31.6816,31.6014,31.6525,125200.0
2010-01-08 10:45:00,43.42,43.42,43.42,43.42,5000.0,31.6671,31.6671,31.6671,31.6671,5000.0
2010-01-08 10:50:00,43.42,43.42,43.42,43.42,0.0,31.6671,31.6671,31.6671,31.6671,0.0
2010-01-08 10:55:00,43.4,43.4,43.4,43.4,100.0,31.6525,31.6525,31.6525,31.6525,100.0
2010-01-08 11:00:00,43.44,43.44,43.42,43.42,200.0,31.6816,31.6816,31.6671,31.6671,200.0
2010-01-08 11:05:00,43.42,43.42,43.42,43.42,0.0,31.6671,31.6671,31.6671,31.6671,0.0
2010-01-08 11:10:00,43.42,43.42,43.42,43.42,0.0,31.6671,31.6671,31.6671,31.6671,0.0
2010-01-08 11:15:00,43.42,43.42,43.42,43.42,0.0,31.6671,31.6671,31.6671,31.6671,0.0
2010-01-08 11:20:00,43.5,43.5,43.5,43.5,100.0,31.7254,31.7254,31.7254,31.7254,100.0
2010-01-08 11:25:00,43.47,43.47,43.47,43.47,2000.0,31.7035,31.7035,31.7035,31.7035,2000.0
2010-01-08 11:30:00,43.46,43.46,43.35,43.36,16000.0,31.6962,31.6962,31.616,31.6233,16000.0
2010-01-08 11:35:00,43.41,43.41,43.37,43.37,200.0,31.6598,31.6598,31.6306,31.6306,200.0
2010-01-08 11:40:00,43.38,43.38,43.38,43.38,300.0,31.6379,31.6379,31.6379,31.6379,300.0
2010-01-08 11:45:00,43.38,43.38,43.38,43.38,0.0,31.6379,31.6379,31.6379,31.6379,0.0
2010-01-08 11:50:00,43.38,43.38,43.38,43.38,0.0,31.6379,31.6379,31.6379,31.6379,0.0
2010-01-08 11:55:00,43.45,43.45,43.42,43.42,1000.0,31.6889,31.6889,31.6671,31.6671,1000.0
2010-01-08 12:00:00,43.45,43.45,43.45,43.45,100.0,31.6889,31.6889,31.6889,31.6889,100.0
2010-01-08 12:05:00,43.45,43.45,43.45,43.45,0.0,31.6889,31.6889,31.6889,31.6889,0.0
2010-01-08 12:10:00,43.48,43.48,43.48,43.48,100.0,31.7108,31.7108,31.7108,31.7108,100.0
2010-01-08 12:15:00,43.47,43.47,43.47,43.47,200.0,31.7035,31.7035,31.7035,31.7035,200.0
2010-01-08 12:20:00,43.47,43.47,43.47,43.47,0.0,31.7035,31.7035,31.7035,31.7035,0.0
2010-01-08 12:25:00,43.47,43.47,43.47,43.47,0.0,31.7035,31.7035,31.7035,31.7035,0.0
2010-01-08 12:30:00,43.47,43.47,43.47,43.47,0.0,31.7035,31.7035,31.7035,31.7035,0.0
2010-01-08 12:35:00,43.47,43.47,43.47,43.47,100.0,31.7035,31.7035,31.7035,31.7035,100.0
2010-01-08 12:40:00,43.47,43.47,43.47,43.47,0.0,31.7035,31.7035,31.7035,31.7035,0.0
2010-01-08 12:45:00,43.5,43.51,43.49,43.49,300.0,31.7254,31.7327,31.7181,31.7181,300.0
2010-01-08 12:50:00,43.49,43.49,43.49,43.49,0.0,31.7181,31.7181,31.7181,31.7181,0.0
2010-01-08 12:55:00,43.5,43.5,43.42,43.44,8200.0,31.7254,31.7254,31.6671,31.6816,8200.0
2010-01-08 13:00:00,43.48,43.48,43.48,43.48,200.0,31.7108,31.7108,31.7108,31.7108,200.0
2010-01-08 13:05:00,43.49,43.49,43.49,43.49,100.0,31.7181,31.7181,31.7181,31.7181,100.0
2010-01-08 13:10:00,43.49,43.49,43.49,43.49,0.0,31.7181,31.7181,31.7181,31.7181,0.0
2010-01-08 13:15:00,43.53,43.53,43.53,43.53,100.0,31.7473,31.7473,31.7473,31.7473,100.0
2010-01-08 13:20:00,43.53,43.53,43.53,43.53,0.0,31.7473,31.7473,31.7473,31.7473,0.0
2010-01-08 13:25:00,43.53,43.53,43.53,43.53,0.0,31.7473,31.7473,31.7473,31.7473,0.0
2010-01-08 13:30:00,43.53,43.53,43.53,43.53,0.0,31.7473,31.7473,31.7473,31.7473,0.0
2010-01-08 13:35:00,43.59,43.6,43.59,43.6,200.0,31.791,31.7983,31.791,31.7983,200.0
2010-01-08 13:40:00,43.59,43.6,43.59,43.6,600.0,31.791,31.7983,31.791,31.7983,600.0
2010-01-08 13:45:00,43.57,43.57,43.57,43.57,200.0,31.7765,31.7765,31.7765,31.7765,200.0
2010-01-08 13:50:00,43.54,43.54,43.51,43.51,3700.0,31.7546,31.7546,31.7327,31.7327,3700.0
2010-01-08 13:55:00,43.54,43.54,43.54,43.54,100.0,31.7546,31.7546,31.7546,31.7546,100.0
2010-01-08 14:00:00,43.52,43.52,43.52,43.52,300.0,31.74,31.74,31.74,31.74,300.0
2010-01-08 14:05:00,43.53,43.53,43.53,43.53,100.0,31.7473,31.7473,31.7473,31.7473,100.0
2010-01-08 14:10:00,43.51,43.51,43.51,43.51,100.0,31.7327,31.7327,31.7327,31.7327,100.0
2010-01-08 14:15:00,43.51,43.51,43.51,43.51,200.0,31.7327,31.7327,31.7327,31.7327,200.0
2010-01-08 14:20:00,43.52,43.52,43.52,43.52,200.0,31.74,31.74,31.74,31.74,200.0
2010-01-08 14:25:00,43.53,43.53,43.53,43.53,100.0,31.7473,31.7473,31.7473,31.7473,100.0
2010-01-08 14:30:00,43.54,43.54,43.54,43.54,200.0,31.7546,31.7546,31.7546,31.7546,200.0
2010-01-08 14:35:00,43.52,43.52,43.52,43.52,1400.0,31.74,31.74,31.74,31.74,1400.0
2010-01-08 14:40:00,43.52,43.53,43.52,43.53,200.0,31.74,31.7473,31.74,31.7473,200.0
2010-01-08 14:45:00,43.53,43.53,43.53,43.53,0.0,31.7473,31.7473,31.7473,31.7473,0.0
2010-01-08 14:50:00,43.53,43.54,43.52,43.52,300.0,31.7473,31.7546,31.74,31.74,300.0
2010-01-08 14:55:00,43.54,43.54,43.53,43.53,500.0,31.7546,31.7546,31.7473,31.7473,500.0
2010-01-08 15:00:00,43.53,43.53,43.53,43.53,0.0,31.7473,31.7473,31.7473,31.7473,0.0
2010-01-08 15:05:00,43.56,43.56,43.56,43.56,100.0,31.7692,31.7692,31.7692,31.7692,100.0
2010-01-08 15:10:00,43.56,43.56,43.56,43.56,100.0,31.7692,31.7692,31.7692,31.7692,100.0
2010-01-08 15:15:00,43.58,43.58,43.58,43.58,400.0,31.7838,31.7838,31.7838,31.7838,400.0
2010-01-08 15:20:00,43.58,43.58,43.57,43.57,2900.0,31.7838,31.7838,31.7765,31.7765,2900.0
2010-01-08 15:25:00,43.58,43.58,43.58,43.58,3200.0,31.7838,31.7838,31.7838,31.7838,3200.0
2010-01-08 15:30:00,43.58,43.58,43.58,43.58,100.0,31.7838,31.7838,31.7838,31.7838,100.0
2010-01-08 15:35:00,43.58,43.59,43.58,43.59,1000.0,31.7838,31.791,31.7838,31.791,1000.0
2010-01-08 15:40:00,43.63,43.63,43.63,43.63,1100.0,31.8202,31.8202,31.8202,31.8202,1100.0
2010-01-08 15:45:00,43.65,43.65,43.65,43.65,100.0,31.8348,31.8348,31.8348,31.8348,100.0
2010-01-08 15:50:00,43.65,43.7,43.65,43.67,1100.0,31.8348,31.8713,31.8348,31.8494,1100.0
2010-01-08 15:55:00,43.68,43.68,43.65,43.68,1800.0,31.8567,31.8567,31.8348,31.8567,1800.0
2010-01-11 09:30:00,43.78,43.8,43.78,43.8,1100.0,31.9296,31.9442,31.9296,31.9442,1100.0
2010-01-11 09:35:00,43.83,43.83,43.81,43.81,600.0,31.9661,31.9661,31.9515,31.9515,600.0
2010-01-11 09:40:00,43.81,43.81,43.81,43.81,0.0,31.9515,31.9515,31.9515,31.9515,0.0
2010-01-11 09:45:00,43.8,43.8,43.8,43.8,1700.0,31.9442,31.9442,31.9442,31.9442,1700.0
2010-01-11 09:50:00,43.83,43.83,43.83,43.83,2800.0,31.9661,31.9661,31.9661,31.9661,2800.0
2010-01-11 09:55:00,43.83,43.83,43.83,43.83,0.0,31.9661,31.9661,31.9661,31.9661,0.0
2010-01-11 10:00:00,43.77,43.8,43.77,43.8,200.0,31.9223,31.9442,31.9223,31.9442,200.0
2010-01-11 10:05:00,43.8,43.8,43.69,43.69,200.0,31.9442,31.9442,31.864,31.864,200.0
2010-01-11 10:10:00,43.69,43.69,43.69,43.69,0.0,31.864,31.864,31.864,31.864,0.0
2010-01-11 10:15:00,43.7,43.72,43.66,43.72,2800.0,31.8713,31.8859,31.8421,31.8859,2800.0
2010-01-11 10:20:00,43.73,43.73,43.73,43.73,100.0,31.8932,31.8932,31.8932,31.8932,100.0
2010-01-11 10:25:00,43.76,43.76,43.76,43.76,100.0,31.915,31.915,31.915,31.915,100.0
2010-01-11 10:30:00,43.73,43.77,43.73,43.77,900.0,31.8932,31.9223,31.8932,31.9223,900.0
2010-01-11 10:35:00,43.77,43.77,43.77,43.77,2000.0,31.9223,31.9223,31.9223,31.9223,2000.0
2010-01-11 10:40:00,43.77,43.77,43.77,43.77,0.0,31.9223,31.9223,31.9223,31.9223,0.0
2010-01-11 10:45:00,43.77,43.77,43.77,43.77,0.0,31.9223,31.9223,31.9223,31.9223,0.0
2010-01-11 10:50:00,43.82,43.84,43.82,43.84,5100.0,31.9588,31.9734,31.9588,31.9734,5100.0
2010-01-11 10:55:00,43.82,43.82,43.81,43.81,500.0,31.9588,31.9588,31.9515,31.9515,500.0
2010-01-11 11:00:00,43.78,43.8,43.73,43.74,4900.0,31.9296,31.9442,31.8932,31.9004,4900.0
2010-01-11 11:05:00,43.73,43.73,43.73,43.73,600.0,31.8932,31.8932,31.8932,31.8932,600.0
2010-01-11 11:10:00,43.73,43.73,43.73,43.73,0.0,31.8932,31.8932,31.8932,31.8932,0.0
2010-01-11 11:15:00,43.73,43.73,43.73,43.73,0.0,31.8932,31.8932,31.8932,31.8932,0.0
2010-01-11 11:20:00,43.72,43.73,43.72,43.73,1000.0,31.8859,31.8932,31.8859,31.8932,1000.0
2010-01-11 11:25:00,43.73,43.73,43.73,43.73,0.0,31.8932,31.8932,31.8932,31.8932,0.0
2010-01-11 11:30:00,43.72,43.72,43.71,43.71,1400.0,31.8859,31.8859,31.8786,31.8786,1400.0
2010-01-11 11:35:00,43.71,43.71,43.71,43.71,0.0,31.8786,31.8786,31.8786,31.8786,0.0
2010-01-11 11:40:00,43.71,43.71,43.67,43.67,3100.0,31.8786,31.8786,31.8494,31.8494,3100.0
2010-01-11 11:45:00,43.67,43.67,43.67,43.67,0.0,31.8494,31.8494,31.8494,31.8494,0.0
2010-01-11 11:50:00,43.67,43.67,43.67,43.67,0.0,31.8494,31.8494,31.8494,31.8494,0.0
2010-01-11 11:55:00,43.69,43.69,43.69,43.69,1800.0,31.864,31.864,31.864,31.864,1800.0
2010-01-11 12:00:00,43.69,43.69,43.69,43.69,0.0,31.864,31.864,31.864,31.864,0.0
2010-01-11 12:05:00,43.69,43.69,43.69,43.69,0.0,31.864,31.864,31.864,31.864,0.0
2010-01-11 12:10:00,43.69,43.69,43.69,43.69,0.0,31.864,31.864,31.864,31.864,0.0
2010-01-11 12:15:00,43.71,43.71,43.71,43.71,900.0,31.8786,31.8786,31.8786,31.8786,900.0
2010-01-11 12:20:00,43.71,43.71,43.71,43.71,0.0,31.8786,31.8786,31.8786,31.8786,0.0
2010-01-11 12:25:00,43.71,43.71,43.71,43.71,0.0,31.8786,31.8786,31.8786,31.8786,0.0
2010-01-11 12:30:00,43.71,43.71,43.71,43.71,0.0,31.8786,31.8786,31.8786,31.8786,0.0
2010-01-11 12:35:00,43.71,43.71,43.71,43.71,0.0,31.8786,31.8786,31.8786,31.8786,0.0
2010-01-11 12:40:00,43.71,43.71,43.71,43.71,0.0,31.8786,31.8786,31.8786,31.8786,0.0
2010-01-11 12:45:00,43.62,43.62,43.62,43.62,500.0,31.8129,31.8129,31.8129,31.8129,500.0
2010-01-11 12:50:00,43.64,43.64,43.64,43.64,200.0,31.8275,31.8275,31.8275,31.8275,200.0
2010-01-11 12:55:00,43.64,43.64,43.64,43.64,300.0,31.8275,31.8275,31.8275,31.8275,300.0
2010-01-11 13:00:00,43.64,43.64,43.64,43.64,0.0,31.8275,31.8275,31.8275,31.8275,0.0
2010-01-11 13:05:00,43.63,43.63,43.63,43.63,2000.0,31.8202,31.8202,31.8202,31.8202,2000.0
2010-01-11 13:10:00,43.65,43.65,43.65,43.65,100.0,31.8348,31.8348,31.8348,31.8348,100.0
2010-01-11 13:15:00,43.65,43.65,43.65,43.65,0.0,31.8348,31.8348,31.8348,31.8348,0.0
2010-01-11 13:20:00,43.65,43.65,43.65,43.65,0.0,31.8348,31.8348,31.8348,31.8348,0.0
2010-01-11 13:25:00,43.64,43.64,43.64,43.64,200.0,31.8275,31.8275,31.8275,31.8275,200.0
2010-01-11 13:30:00,43.64,43.64,43.64,43.64,0.0,31.8275,31.8275,31.8275,31.8275,0.0
2010-01-11 13:35:00,43.64,43.64,43.64,43.64,0.0,31.8275,31.8275,31.8275,31.8275,0.0
2010-01-11 13:40:00,43.64,43.64,43.64,43.64,100.0,31.8275,31.8275,31.8275,31.8275,100.0
2010-01-11 13:45:00,43.64,43.64,43.64,43.64,0.0,31.8275,31.8275,31.8275,31.8275,0.0
2010-01-11 13:50:00,43.67,43.67,43.67,43.67,400.0,31.8494,31.8494,31.8494,31.8494,400.0
2010-01-11 13:55:00,43.69,43.69,43.69,43.69,100.0,31.864,31.864,31.864,31.864,100.0
2010-01-11 14:00:00,43.68,43.68,43.68,43.68,600.0,31.8567,31.8567,31.8567,31.8567,600.0
2010-01-11 14:05:00,43.67,43.67,43.67,43.67,300.0,31.8494,31.8494,31.8494,31.8494,300.0
2010-01-11 14:10:00,43.67,43.67,43.67,43.67,0.0,31.8494,31.8494,31.8494,31.8494,0.0
2010-01-11 14:15:00,43.67,43.67,43.67,43.67,0.0,31.8494,31.8494,31.8494,31.8494,0.0
2010-01-11 14:20:00,43.67,43.67,43.67,43.67,0.0,31.8494,31.8494,31.8494,31.8494,0.0
2010-01-11 14:25:00,43.67,43.67,43.67,43.67,0.0,31.8494,31.8494,31.8494,31.8494,0.0
2010-01-11 14:30:00,43.67,43.67,43.67,43.67,0.0,31.8494,31.8494,31.8494,31.8494,0.0
2010-01-11 14:35:00,43.69,43.69,43.69,43.69,100.0,31.864,31.864,31.864,31.864,100.0
2010-01-11 14:40:00,43.68,43.68,43.68,43.68,300.0,31.8567,31.8567,31.8567,31.8567,300.0
2010-01-11 14:45:00,43.68,43.68,43.68,43.68,0.0,31.8567,31.8567,31.8567,31.8567,0.0
2010-01-11 14:50:00,43.7,43.7,43.68,43.69,400.0,31.8713,31.8713,31.8567,31.864,400.0
2010-01-11 14:55:00,43.71,43.71,43.71,43.71,1700.0,31.8786,31.8786,31.8786,31.8786,1700.0
2010-01-11 15:00:00,43.72,43.75,43.72,43.75,600.0,31.8859,31.9077,31.8859,31.9077,600.0
2010-01-11 15:05:00,43.75,43.75,43.75,43.75,0.0,31.9077,31.9077,31.9077,31.9077,0.0
2010-01-11 15:10:00,43.77,43.78,43.74,43.77,9700.0,31.9223,31.9296,31.9004,31.9223,9700.0
2010-01-11 15:15:00,43.77,43.84,43.77,43.84,15300.0,31.9223,31.9734,31.9223,31.9734,15300.0
2010-01-11 15:20:00,43.84,43.84,43.84,43.84,0.0,31.9734,31.9734,31.9734,31.9734,0.0
2010-01-11 15:25:00,43.84,43.84,43.84,43.84,0.0,31.9734,31.9734,31.9734,31.9734,0.0
2010-01-11 15:30:00,43.84,43.84,43.84,43.84,0.0,31.9734,31.9734,31.9734,31.9734,0.0
2010-01-11 15:35:00,43.84,43.84,43.84,43.84,0.0,31.9734,31.9734,31.9734,31.9734,0.0
2010-01-11 15:40:00,43.85,43.87,43.85,43.87,23000.0,31.9807,31.9953,31.9807,31.9953,23000.0
2010-01-11 15:45:00,43.88,43.88,43.85,43.85,1100.0,32.0026,32.0026,31.9807,31.9807,1100.0
2010-01-11 15:50:00,43.84,43.88,43.84,43.84,20300.0,31.9734,32.0026,31.9734,31.9734,20300.0
2010-01-11 15:55:00,43.82,43.86,43.82,43.85,1400.0,31.9588,31.988,31.9588,31.9807,1400.0
2010-01-12 09:30:00,43.55,43.55,43.43,43.46,1800.0,31.7619,31.7619,31.6744,31.6962,1800.0
2010-01-12 09:35:00,43.48,43.49,43.47,43.48,16300.0,31.7108,31.7181,31.7035,31.7108,16300.0
2010-01-12 09:40:00,43.47,43.47,43.47,43.47,700.0,31.7035,31.7035,31.7035,31.7035,700.0
2010-01-12 09:45:00,43.35,43.38,43.35,43.38,1100.0,31.616,31.6379,31.616,31.6379,1100.0
2010-01-12 09:50:00,43.42,43.49,43.42,43.49,2200.0,31.6671,31.7181,31.6671,31.7181,2200.0
2010-01-12 09:55:00,43.49,43.49,43.49,43.49,0.0,31.7181,31.7181,31.7181,31.7181,0.0
2010-01-12 10:00:00,43.55,43.55,43.55,43.55,200.0,31.7619,31.7619,31.7619,31.7619,200.0
2010-01-12 10:05:00,43.55,43.55,43.55,43.55,0.0,31.7619,31.7619,31.7619,31.7619,0.0
2010-01-12 10:10:00,43.52,43.52,43.52,43.52,100.0,31.74,31.74,31.74,31.74,100.0
2010-01-12 10:15:00,43.48,43.48,43.48,43.48,100.0,31.7108,31.7108,31.7108,31.7108,100.0
2010-01-12 10:20:00,43.47,43.47,43.44,43.44,12500.0,31.7035,31.7035,31.6816,31.6816,12500.0
2010-01-12 10:25:00,43.45,43.49,43.45,43.48,9100.0,31.6889,31.7181,31.6889,31.7108,9100.0
2010-01-12 10:30:00,43.48,43.48,43.48,43.48,0.0,31.7108,31.7108,31.7108,31.7108,0.0
2010-01-12 10:35:00,43.48,43.48,43.48,43.48,1000.0,31.7108,31.7108,31.7108,31.7108,1000.0
2010-01-12 10:40:00,43.5,43.54,43.5,43.51,800.0,31.7254,31.7546,31.7254,31.7327,800.0
2010-01-12 10:45:00,43.51,43.51,43.51,43.51,0.0,31.7327,31.7327,31.7327,31.7327,0.0
2010-01-12 10:50:00,43.51,43.51,43.51,43.51,0.0,31.7327,31.7327,31.7327,31.7327,0.0
2010-01-12 10:55:00,43.51,43.51,43.51,43.51,0.0,31.7327,31.7327,31.7327,31.7327,0.0
2010-01-12 11:00:00,43.51,43.51,43.51,43.51,0.0,31.7327,31.7327,31.7327,31.7327,0.0
2010-01-12 11:05:00,43.51,43.51,43.51,43.51,0.0,31.7327,31.7327,31.7327,31.7327,0.0
2010-01-12 11:10:00,43.52,43.52,43.47,43.47,1700.0,31.74,31.74,31.7035,31.7035,1700.0
2010-01-12 11:15:00,43.47,43.47,43.47,43.47,0.0,31.7035,31.7035,31.7035,31.7035,0.0
2010-01-12 11:20:00,43.5,43.51,43.5,43.51,2100.0,31.7254,31.7327,31.7254,31.7327,2100.0
2010-01-12 11:25:00,43.53,43.53,43.53,43.53,400.0,31.7473,31.7473,31.7473,31.7473,400.0
2010-01-12 11:30:00,43.54,43.55,43.54,43.55,3100.0,31.7546,31.7619,31.7546,31.7619,3100.0
2010-01-12 11:35:00,43.55,43.55,43.55,43.55,0.0,31.7619,31.7619,31.7619,31.7619,0.0
2010-01-12 11:40:00,43.55,43.55,43.55,43.55,0.0,31.7619,31.7619,31.7619,31.7619,0.0
2010-01-12 11:45:00,43.52,43.52,43.52,43.52,100.0,31.74,31.74,31.74,31.74,100.0
2010-01-12 11:50:00,43.52,43.52,43.52,43.52,0.0,31.74,31.74,31.74,31.74,0.0
2010-01-12 11:55:00,43.47,43.47,43.46,43.46,2400.0,31.7035,31.7035,31.6962,31.6962,2400.0
2010-01-12 12:00:00,43.46,43.46,43.4,43.4,16100.0,31.6962,31.6962,31.6525,31.6525,16100.0
2010-01-12 12:05:00,43.44,43.44,43.44,43.44,100.0,31.6816,31.6816,31.6816,31.6816,100.0
2010-01-12 12:10:00,43.44,43.44,43.44,43.44,0.0,31.6816,31.6816,31.6816,31.6816,0.0
2010-01-12 12:15:00,43.44,43.44,43.4,43.4,32500.0,31.6816,31.6816,31.6525,31.6525,32500.0
2010-01-12 12:20:00,43.4,43.4,43.33,43.33,1100.0,31.6525,31.6525,31.6014,31.6014,1100.0
2010-01-12 12:25:00,43.33,43.33,43.33,43.33,0.0,31.6014,31.6014,31.6014,31.6014,0.0
2010-01-12 12:30:00,43.29,43.31,43.29,43.31,2300.0,31.5723,31.5868,31.5723,31.5868,2300.0
2010-01-12 12:35:00,43.31,43.31,43.31,43.31,0.0,31.5868,31.5868,31.5868,31.5868,0.0
2010-01-12 12:40:00,43.31,43.31,43.31,43.31,0.0,31.5868,31.5868,31.5868,31.5868,0.0
2010-01-12 12:45:00,43.32,43.34,43.32,43.34,9500.0,31.5941,31.6087,31.5941,31.6087,9500.0
2010-01-12 12:50:00,43.29,43.29,43.25,43.25,1900.0,31.5723,31.5723,31.5431,31.5431,1900.0
2010-01-12 12:55:00,43.25,43.25,43.25,43.25,0.0,31.5431,31.5431,31.5431,31.5431,0.0
2010-01-12 13:00:00,43.25,43.25,43.25,43.25,0.0,31.5431,31.5431,31.5431,31.5431,0.0
2010-01-12 13:05:00,43.25,43.25,43.25,43.25,0.0,31.5431,31.5431,31.5431,31.5431,0.0
2010-01-12 13:10:00,43.25,43.25,43.25,43.25,0.0,31.5431,31.5431,31.5431,31.5431,0.0
2010-01-12 13:15:00,43.25,43.25,43.25,43.25,0.0,31.5431,31.5431,31.5431,31.5431,0.0
2010-01-12 13:20:00,43.21,43.21,43.18,43.18,3500.0,31.5139,31.5139,31.492,31.492,3500.0
2010-01-12 13:25:00,43.18,43.18,43.18,43.18,0.0,31.492,31.492,31.492,31.492,0.0
2010-01-12 13:30:00,43.22,43.22,43.21,43.21,200.0,31.5212,31.5212,31.5139,31.5139,200.0
2010-01-12 13:35:00,43.22,43.22,43.22,43.22,100.0,31.5212,31.5212,31.5212,31.5212,100.0
2010-01-12 13:40:00,43.22,43.22,43.22,43.22,400.0,31.5212,31.5212,31.5212,31.5212,400.0
2010-01-12 13:45:00,43.22,43.22,43.22,43.22,0.0,31.5212,31.5212,31.5212,31.5212,0.0
2010-01-12 13:50:00,43.21,43.25,43.21,43.25,2100.0,31.5139,31.5431,31.5139,31.5431,2100.0
2010-01-12 13:55:00,43.24,43.24,43.24,43.24,100.0,31.5358,31.5358,31.5358,31.5358,100.0
2010-01-12 14:00:00,43.24,43.24,43.24,43.24,0.0,31.5358,31.5358,31.5358,31.5358,0.0
2010-01-12 14:05:00,43.25,43.25,43.25,43.25,500.0,31.5431,31.5431,31.5431,31.5431,500.0
2010-01-12 14:10:00,43.25,43.26,43.24,43.24,500.0,31.5431,31.5504,31.5358,31.5358,500.0
2010-01-12 14:15:00,43.23,43.25,43.23,43.25,1200.0,31.5285,31.5431,31.5285,31.5431,1200.0
2010-01-12 14:20:00,43.25,43.25,43.25,43.25,0.0,31.5431,31.5431,31.5431,31.5431,0.0
2010-01-12 14:25:00,43.25,43.25,43.25,43.25,0.0,31.5431,31.5431,31.5431,31.5431,0.0
2010-01-12 14:30:00,43.25,43.25,43.25,43.25,0.0,31.5431,31.5431,31.5431,31.5431,0.0
2010-01-12 14:35:00,43.28,43.32,43.28,43.31,4700.0,31.565,31.5941,31.565,31.5868,4700.0
2010-01-12 14:40:00,43.25,43.25,43.25,43.25,100.0,31.5431,31.5431,31.5431,31.5431,100.0
2010-01-12 14:45:00,43.26,43.26,43.21,43.24,13400.0,31.5504,31.5504,31.5139,31.5358,13400.0
2010-01-12 14:50:00,43.26,43.29,43.26,43.29,500.0,31.5504,31.5723,31.5504,31.5723,500.0
2010-01-12 14:55:00,43.31,43.31,43.31,43.31,600.0,31.5868,31.5868,31.5868,31.5868,600.0
2010-01-12 15:00:00,43.31,43.31,43.31,43.31,0.0,31.5868,31.5868,31.5868,31.5868,0.0
2010-01-12 15:05:00,43.27,43.27,43.27,43.27,100.0,31.5577,31.5577,31.5577,31.5577,100.0
2010-01-12 15:10:00,43.28,43.29,43.24,43.24,500.0,31.565,31.5723,31.5358,31.5358,500.0
2010-01-12 15:15:00,43.24,43.24,43.24,43.24,0.0,31.5358,31.5358,31.5358,31.5358,0.0
2010-01-12 15:20:00,43.25,43.26,43.25,43.26,300.0,31.5431,31.5504,31.5431,31.5504,300.0
2010-01-12 15:25:00,43.25,43.29,43.25,43.28,800.0,31.5431,31.5723,31.5431,31.565,800.0
2010-01-12 15:30:00,43.29,43.3,43.29,43.29,1600.0,31.5723,31.5795,31.5723,31.5723,1600.0
2010-01-12 15:35:00,43.29,43.3,43.27,43.27,2700.0,31.5723,31.5795,31.5577,31.5577,2700.0
2010-01-12 15:40:00,43.31,43.31,43.26,43.26,3500.0,31.5868,31.5868,31.5504,31.5504,3500.0
2010-01-12 15:45:00,43.26,43.26,43.26,43.26,100.0,31.5504,31.5504,31.5504,31.5504,100.0
2010-01-12 15:50:00,43.28,43.28,43.28,43.28,200.0,31.565,31.565,31.565,31.565,200.0
2010-01-12 15:55:00,43.33,43.33,43.29,43.3,7400.0,31.6014,31.6014,31.5723,31.5795,7400.0
2010-01-13 09:30:00,43.36,43.49,43.36,43.49,800.0,31.6233,31.7181,31.6233,31.7181,800.0
2010-01-13 09:35:00,43.47,43.5,43.38,43.43,106300.0,31.7035,31.7254,31.6379,31.6744,106300.0
2010-01-13 09:40:00,43.43,43.44,43.37,43.44,4800.0,31.6744,31.6816,31.6306,31.6816,4800.0
2010-01-13 09:45:00,43.47,43.47,43.47,43.47,400.0,31.7035,31.7035,31.7035,31.7035,400.0
2010-01-13 09:50:00,43.45,43.45,43.45,43.45,600.0,31.6889,31.6889,31.6889,31.6889,600.0
2010-01-13 09:55:00,43.45,43.47,43.45,43.47,4000.0,31.6889,31.7035,31.6889,31.7035,4000.0
2010-01-13 10:00:00,43.45,43.45,43.45,43.45,900.0,31.6889,31.6889,31.6889,31.6889,900.0
2010-01-13 10:05:00,43.36,43.36,43.34,43.34,400.0,31.6233,31.6233,31.6087,31.6087,400.0
2010-01-13 10:10:00,43.34,43.34,43.34,43.34,0.0,31.6087,31.6087,31.6087,31.6087,0.0
2010-01-13 10:15:00,43.3,43.3,43.19,43.19,3600.0,31.5795,31.5795,31.4993,31.4993,3600.0
2010-01-13 10:20:00,43.19,43.19,43.19,43.19,0.0,31.4993,31.4993,31.4993,31.4993,0.0
2010-01-13 10:25:00,43.21,43.22,43.21,43.22,200.0,31.5139,31.5212,31.5139,31.5212,200.0
2010-01-13 10:30:00,43.22,43.22,43.19,43.22,1200.0,31.5212,31.5212,31.4993,31.5212,1200.0
2010-01-13 10:35:00,43.24,43.24,43.24,43.24,100.0,31.5358,31.5358,31.5358,31.5358,100.0
2010-01-13 10:40:00,43.26,43.26,43.26,43.26,100.0,31.5504,31.5504,31.5504,31.5504,100.0
2010-01-13 10:45:00,43.26,43.26,43.26,43.26,0.0,31.5504,31.5504,31.5504,31.5504,0.0
2010-01-13 10:50:00,43.23,43.25,43.23,43.24,1200.0,31.5285,31.5431,31.5285,31.5358,1200.0
2010-01-13 10:55:00,43.24,43.24,43.24,43.24,0.0,31.5358,31.5358,31.5358,31.5358,0.0
2010-01-13 11:00:00,43.24,43.24,43.24,43.24,0.0,31.5358,31.5358,31.5358,31.5358,0.0
2010-01-13 11:05:00,43.26,43.31,43.26,43.31,1200.0,31.5504,31.5868,31.5504,31.5868,1200.0
2010-01-13 11:10:00,43.31,43.31,43.31,43.31,0.0,31.5868,31.5868,31.5868,31.5868,0.0
2010-01-13 11:15:00,43.31,43.31,43.31,43.31,0.0,31.5868,31.5868,31.5868,31.5868,0.0
2010-01-13 11:20:00,43.3,43.3,43.3,43.3,100.0,31.5795,31.5795,31.5795,31.5795,100.0
2010-01-13 11:25:00,43.34,43.37,43.34,43.37,200.0,31.6087,31.6306,31.6087,31.6306,200.0
2010-01-13 11:30:00,43.37,43.37,43.37,43.37,0.0,31.6306,31.6306,31.6306,31.6306,0.0
2010-01-13 11:35:00,43.37,43.37,43.37,43.37,0.0,31.6306,31.6306,31.6306,31.6306,0.0
2010-01-13 11:40:00,43.37,43.37,43.37,43.37,100.0,31.6306,31.6306,31.6306,31.6306,100.0
2010-01-13 11:45:00,43.37,43.37,43.37,43.37,0.0,31.6306,31.6306,31.6306,31.6306,0.0
2010-01-13 11:50:00,43.37,43.37,43.37,43.37,0.0,31.6306,31.6306,31.6306,31.6306,0.0
2010-01-13 11:55:00,43.39,43.4,43.39,43.4,700.0,31.6452,31.6525,31.6452,31.6525,700.0
2010-01-13 12:00:00,43.4,43.4,43.4,43.4,0.0,31.6525,31.6525,31.6525,31.6525,0.0
2010-01-13 12:05:00,43.4,43.4,43.4,43.4,0.0,31.6525,31.6525,31.6525,31.6525,0.0
2010-01-13 12:10:00,43.43,43.44,43.43,43.44,900.0,31.6744,31.6816,31.6744,31.6816,900.0
2010-01-13 12:15:00,43.44,43.44,43.44,43.44,0.0,31.6816,31.6816,31.6816,31.6816,0.0
2010-01-13 12:20:00,43.45,43.47,43.45,43.46,1500.0,31.6889,31.7035,31.6889,31.6962,1500.0
2010-01-13 12:25:00,43.47,43.53,43.47,43.53,800.0,31.7035,31.7473,31.7035,31.7473,800.0
2010-01-13 12:30:00,43.5,43.52,43.5,43.52,300.0,31.7254,31.74,31.7254,31.74,300.0
2010-01-13 12:35:00,43.52,43.52,43.52,43.52,500.0,31.74,31.74,31.74,31.74,500.0
2010-01-13 12:40:00,43.59,43.62,43.56,43.6,2800.0,31.791,31.8129,31.7692,31.7983,2800.0
2010-01-13 12:45:00,43.6,43.6,43.57,43.6,1600.0,31.7983,31.7983,31.7765,31.7983,1600.0
2010-01-13 12:50:00,43.59,43.67,43.59,43.67,1500.0,31.791,31.8494,31.791,31.8494,1500.0
2010-01-13 12:55:00,43.62,43.62,43.6,43.6,500.0,31.8129,31.8129,31.7983,31.7983,500.0
2010-01-13 13:00:00,43.57,43.57,43.54,43.54,400.0,31.7765,31.7765,31.7546,31.7546,400.0
2010-01-13 13:05:00,43.54,43.54,43.54,43.54,500.0,31.7546,31.7546,31.7546,31.7546,500.0
2010-01-13 13:10:00,43.55,43.55,43.54,43.54,900.0,31.7619,31.7619,31.7546,31.7546,900.0
2010-01-13 13:15:00,43.56,43.56,43.53,43.53,800.0,31.7692,31.7692,31.7473,31.7473,800.0
2010-01-13 13:20:00,43.53,43.53,43.53,43.53,0.0,31.7473,31.7473,31.7473,31.7473,0.0
2010-01-13 13:25:00,43.51,43.51,43.51,43.51,400.0,31.7327,31.7327,31.7327,31.7327,400.0
2010-01-13 13:30:00,43.53,43.53,43.53,43.53,500.0,31.7473,31.7473,31.7473,31.7473,500.0
2010-01-13 13:35:00,43.54,43.54,43.54,43.54,600.0,31.7546,31.7546,31.7546,31.7546,600.0
2010-01-13 13:40:00,43.54,43.54,43.54,43.54,900.0,31.7546,31.7546,31.7546,31.7546,900.0
2010-01-13 13:45:00,43.57,43.57,43.54,43.54,1200.0,31.7765,31.7765,31.7546,31.7546,1200.0
2010-01-13 13:50:00,43.49,43.52,43.49,43.52,500.0,31.7181,31.74,31.7181,31.74,500.0
2010-01-13 13:55:00,43.52,43.54,43.52,43.54,2600.0,31.74,31.7546,31.74,31.7546,2600.0
2010-01-13 14:00:00,43.52,43.52,43.52,43.52,100.0,31.74,31.74,31.74,31.74,100.0
2010-01-13 14:05:00,43.52,43.52,43.51,43.51,800.0,31.74,31.74,31.7327,31.7327,800.0
2010-01-13 14:10:00,43.51,43.54,43.47,43.54,34400.0,31.7327,31.7546,31.7035,31.7546,34400.0
2010-01-13 14:15:00,43.51,43.52,43.51,43.52,700.0,31.7327,31.74,31.7327,31.74,700.0
2010-01-13 14:20:00,43.5,43.5,43.5,43.5,600.0,31.7254,31.7254,31.7254,31.7254,600.0
2010-01-13 14:25:00,43.51,43.51,43.51,43.51,900.0,31.7327,31.7327,31.7327,31.7327,900.0
2010-01-13 14:30:00,43.53,43.53,43.53,43.53,600.0,31.7473,31.7473,31.7473,31.7473,600.0
2010-01-13 14:35:00,43.53,43.57,43.53,43.54,1000.0,31.7473,31.7765,31.7473,31.7546,1000.0
2010-01-13 14:40:00,43.53,43.53,43.53,43.53,900.0,31.7473,31.7473,31.7473,31.7473,900.0
2010-01-13 14:45:00,43.57,43.61,43.57,43.61,2600.0,31.7765,31.8056,31.7765,31.8056,2600.0
2010-01-13 14:50:00,43.61,43.61,43.61,43.61,0.0,31.8056,31.8056,31.8056,31.8056,0.0
2010-01-13 14:55:00,43.59,43.64,43.59,43.64,1200.0,31.791,31.8275,31.791,31.8275,1200.0
2010-01-13 15:00:00,43.63,43.63,43.58,43.58,600.0,31.8202,31.8202,31.7838,31.7838,600.0
2010-01-13 15:05:00,43.61,43.62,43.59,43.62,1300.0,31.8056,31.8129,31.791,31.8129,1300.0
2010-01-13 15:10:00,43.62,43.62,43.62,43.62,1200.0,31.8129,31.8129,31.8129,31.8129,1200.0
2010-01-13 15:15:00,43.64,43.65,43.62,43.62,2000.0,31.8275,31.8348,31.8129,31.8129,2000.0
2010-01-13 15:20:00,43.62,43.62,43.62,43.62,700.0,31.8129,31.8129,31.8129,31.8129,700.0
2010-01-13 15:25:00,43.68,43.68,43.65,43.65,800.0,31.8567,31.8567,31.8348,31.8348,800.0
2010-01-13 15:30:00,43.64,43.66,43.64,43.66,700.0,31.8275,31.8421,31.8275,31.8421,700.0
2010-01-13 15:35:00,43.7,43.73,43.68,43.69,2200.0,31.8713,31.8932,31.8567,31.864,2200.0
2010-01-13 15:40:00,43.68,43.68,43.65,43.65,900.0,31.8567,31.8567,31.8348,31.8348,900.0
2010-01-13 15:45:00,43.65,43.69,43.65,43.65,1300.0,31.8348,31.864,31.8348,31.8348,1300.0
2010-01-13 15:50:00,43.68,43.68,43.64,43.66,3100.0,31.8567,31.8567,31.8275,31.8421,3100.0
2010-01-13 15:55:00,43.66,43.67,43.62,43.66,2000.0,31.8421,31.8494,31.8129,31.8421,2000.0
2010-01-14 09:30:00,43.69,43.69,43.59,43.62,1600.0,31.864,31.864,31.791,31.8129,1600.0
2010-01-14 09:35:00,43.65,43.69,43.65,43.65,700.0,31.8348,31.864,31.8348,31.8348,700.0
2010-01-14 09:40:00,43.69,43.69,43.67,43.67,800.0,31.864,31.864,31.8494,31.8494,800.0
2010-01-14 09:45:00,43.68,43.73,43.68,43.73,1700.0,31.8567,31.8932,31.8567,31.8932,1700.0
2010-01-14 09:50:00,43.72,43.72,43.71,43.71,400.0,31.8859,31.8859,31.8786,31.8786,400.0
2010-01-14 09:55:00,43.7,43.7,43.69,43.69,500.0,31.8713,31.8713,31.864,31.864,500.0
2010-01-14 10:00:00,43.68,43.69,43.68,43.69,800.0,31.8567,31.864,31.8567,31.864,800.0
2010-01-14 10:05:00,43.7,43.74,43.7,43.74,400.0,31.8713,31.9004,31.8713,31.9004,400.0
2010-01-14 10:10:00,43.76,43.79,43.76,43.79,300.0,31.915,31.9369,31.915,31.9369,300.0
2010-01-14 10:15:00,43.8,43.81,43.78,43.78,400.0,31.9442,31.9515,31.9296,31.9296,400.0
2010-01-14 10:20:00,43.76,43.77,43.76,43.77,600.0,31.915,31.9223,31.915,31.9223,600.0
2010-01-14 10:25:00,43.78,43.78,43.78,43.78,200.0,31.9296,31.9296,31.9296,31.9296,200.0
2010-01-14 10:30:00,43.76,43.76,43.76,43.76,100.0,31.915,31.915,31.915,31.915,100.0
2010-01-14 10:35:00,43.77,43.8,43.77,43.8,200.0,31.9223,31.9442,31.9223,31.9442,200.0
2010-01-14 10:40:00,43.77,43.77,43.77,43.77,300.0,31.9223,31.9223,31.9223,31.9223,300.0
2010-01-14 10:45:00,43.77,43.77,43.77,43.77,0.0,31.9223,31.9223,31.9223,31.9223,0.0
2010-01-14 10:50:00,43.73,43.73,43.7,43.7,200.0,31.8932,31.8932,31.8713,31.8713,200.0
2010-01-14 10:55:00,43.67,43.67,43.67,43.67,400.0,31.8494,31.8494,31.8494,31.8494,400.0
2010-01-14 11:00:00,43.65,43.65,43.64,43.64,3200.0,31.8348,31.8348,31.8275,31.8275,3200.0
2010-01-14 11:05:00,43.64,43.64,43.64,43.64,0.0,31.8275,31.8275,31.8275,31.8275,0.0
2010-01-14 11:10:00,43.59,43.6,43.57,43.6,1800.0,31.791,31.7983,31.7765,31.7983,1800.0
2010-01-14 11:15:00,43.63,43.64,43.63,43.64,200.0,31.8202,31.8275,31.8202,31.8275,200.0
2010-01-14 11:20:00,43.64,43.64,43.64,43.64,100.0,31.8275,31.8275,31.8275,31.8275,100.0
2010-01-14 11:25:00,43.64,43.67,43.64,43.67,200.0,31.8275,31.8494,31.8275,31.8494,200.0
2010-01-14 11:30:00,43.67,43.67,43.67,43.67,0.0,31.8494,31.8494,31.8494,31.8494,0.0
2010-01-14 11:35:00,43.67,43.67,43.67,43.67,0.0,31.8494,31.8494,31.8494,31.8494,0.0
2010-01-14 11:40:00,43.67,43.67,43.67,43.67,0.0,31.8494,31.8494,31.8494,31.8494,0.0
2010-01-14 11:45:00,43.67,43.67,43.67,43.67,0.0,31.8494,31.8494,31.8494,31.8494,0.0
2010-01-14 11:50:00,43.69,43.69,43.69,43.69,100.0,31.864,31.864,31.864,31.864,100.0
2010-01-14 11:55:00,43.69,43.69,43.69,43.69,0.0,31.864,31.864,31.864,31.864,0.0
2010-01-14 12:00:00,43.69,43.69,43.69,43.69,0.0,31.864,31.864,31.864,31.864,0.0
2010-01-14 12:05:00,43.73,43.73,43.73,43.73,100.0,31.8932,31.8932,31.8932,31.8932,100.0
2010-01-14 12:10:00,43.74,43.74,43.74,43.74,200.0,31.9004,31.9004,31.9004,31.9004,200.0
2010-01-14 12:15:00,43.74,43.74,43.74,43.74,100.0,31.9004,31.9004,31.9004,31.9004,100.0
2010-01-14 12:20:00,43.73,43.75,43.73,43.75,1600.0,31.8932,31.9077,31.8932,31.9077,1600.0
2010-01-14 12:25:00,43.75,43.75,43.75,43.75,0.0,31.9077,31.9077,31.9077,31.9077,0.0
2010-01-14 12:30:00,43.74,43.74,43.74,43.74,2400.0,31.9004,31.9004,31.9004,31.9004,2400.0
2010-01-14 12:35:00,43.79,43.79,43.79,43.79,200.0,31.9369,31.9369,31.9369,31.9369,200.0
2010-01-14 12:40:00,43.74,43.74,43.69,43.69,3500.0,31.9004,31.9004,31.864,31.864,3500.0
2010-01-14 12:45:00,43.75,43.75,43.73,43.73,400.0,31.9077,31.9077,31.8932,31.8932,400.0
2010-01-14 12:50:00,43.73,43.73,43.73,43.73,0.0,31.8932,31.8932,31.8932,31.8932,0.0
2010-01-14 12:55:00,43.73,43.73,43.73,43.73,100.0,31.8932,31.8932,31.8932,31.8932,100.0
2010-01-14 13:00:00,43.73,43.73,43.73,43.73,0.0,31.8932,31.8932,31.8932,31.8932,0.0
2010-01-14 13:05:00,43.7,43.74,43.7,43.72,800.0,31.8713,31.9004,31.8713,31.8859,800.0
2010-01-14 13:10:00,43.74,43.74,43.74,43.74,200.0,31.9004,31.9004,31.9004,31.9004,200.0
2010-01-14 13:15:00,43.74,43.74,43.74,43.74,0.0,31.9004,31.9004,31.9004,31.9004,0.0
2010-01-14 13:20:00,43.74,43.74,43.74,43.74,0.0,31.9004,31.9004,31.9004,31.9004,0.0
2010-01-14 13:25:00,43.74,43.74,43.74,43.74,0.0,31.9004,31.9004,31.9004,31.9004,0.0
2010-01-14 13:30:00,43.77,43.77,43.77,43.77,100.0,31.9223,31.9223,31.9223,31.9223,100.0
2010-01-14 13:35:00,43.77,43.77,43.77,43.77,0.0,31.9223,31.9223,31.9223,31.9223,0.0
2010-01-14 13:40:00,43.77,43.77,43.77,43.77,0.0,31.9223,31.9223,31.9223,31.9223,0.0
2010-01-14 13:45:00,43.77,43.77,43.77,43.77,0.0,31.9223,31.9223,31.9223,31.9223,0.0
2010-01-14 13:50:00,43.77,43.77,43.77,43.77,0.0,31.9223,31.9223,31.9223,31.9223,0.0
2010-01-14 13:55:00,43.77,43.77,43.77,43.77,100.0,31.9223,31.9223,31.9223,31.9223,100.0
2010-01-14 14:00:00,43.77,43.77,43.77,43.77,0.0,31.9223,31.9223,31.9223,31.9223,0.0
2010-01-14 14:05:00,43.8,43.8,43.8,43.8,300.0,31.9442,31.9442,31.9442,31.9442,300.0
2010-01-14 14:10:00,43.77,43.77,43.76,43.76,200.0,31.9223,31.9223,31.915,31.915,200.0
2010-01-14 14:15:00,43.76,43.78,43.76,43.78,1000.0,31.915,31.9296,31.915,31.9296,1000.0
2010-01-14 14:20:00,43.78,43.81,43.78,43.81,10200.0,31.9296,31.9515,31.9296,31.9515,10200.0
2010-01-14 14:25:00,43.78,43.79,43.78,43.79,400.0,31.9296,31.9369,31.9296,31.9369,400.0
2010-01-14 14:30:00,43.79,43.79,43.78,43.78,1000.0,31.9369,31.9369,31.9296,31.9296,1000.0
2010-01-14 14:35:00,43.78,43.78,43.78,43.78,0.0,31.9296,31.9296,31.9296,31.9296,0.0
2010-01-14 14:40:00,43.79,43.79,43.78,43.78,300.0,31.9369,31.9369,31.9296,31.9296,300.0
2010-01-14 14:45:00,43.81,43.81,43.79,43.79,600.0,31.9515,31.9515,31.9369,31.9369,600.0
2010-01-14 14:50:00,43.81,43.81,43.79,43.8,700.0,31.9515,31.9515,31.9369,31.9442,700.0
2010-01-14 14:55:00,43.8,43.8,43.8,43.8,0.0,31.9442,31.9442,31.9442,31.9442,0.0
2010-01-14 15:00:00,43.82,43.82,43.82,43.82,100.0,31.9588,31.9588,31.9588,31.9588,100.0
2010-01-14 15:05:00,43.84,43.84,43.83,43.83,1000.0,31.9734,31.9734,31.9661,31.9661,1000.0
2010-01-14 15:10:00,43.82,43.83,43.82,43.83,300.0,31.9588,31.9661,31.9588,31.9661,300.0
2010-01-14 15:15:00,43.81,43.81,43.81,43.81,600.0,31.9515,31.9515,31.9515,31.9515,600.0
2010-01-14 15:20:00,43.81,43.81,43.79,43.79,1400.0,31.9515,31.9515,31.9369,31.9369,1400.0
2010-01-14 15:25:00,43.79,43.79,43.78,43.78,1000.0,31.9369,31.9369,31.9296,31.9296,1000.0
2010-01-14 15:30:00,43.77,43.77,43.77,43.77,600.0,31.9223,31.9223,31.9223,31.9223,600.0
2010-01-14 15:35:00,43.77,43.77,43.74,43.74,1100.0,31.9223,31.9223,31.9004,31.9004,1100.0
2010-01-14 15:40:00,43.77,43.81,43.77,43.81,2300.0,31.9223,31.9515,31.9223,31.9515,2300.0
2010-01-14 15:45:00,43.79,43.81,43.79,43.81,1400.0,31.9369,31.9515,31.9369,31.9515,1400.0
2010-01-14 15:50:00,43.81,43.81,43.76,43.76,1600.0,31.9515,31.9515,31.915,31.915,1600.0
2010-01-14 15:55:00,43.76,43.77,43.74,43.75,4100.0,31.915,31.9223,31.9004,31.9077,4100.0
2010-01-15 09:30:00,43.7,43.7,43.59,43.6,2000.0,31.8713,31.8713,31.791,31.7983,2000.0
2010-01-15 09:35:00,43.61,43.61,43.59,43.59,1000.0,31.8056,31.8056,31.791,31.791,1000.0
2010-01-15 09:40:00,43.55,43.55,43.55,43.55,300.0,31.7619,31.7619,31.7619,31.7619,300.0
2010-01-15 09:45:00,43.55,43.55,43.52,43.52,300.0,31.7619,31.7619,31.74,31.74,300.0
2010-01-15 09:50:00,43.51,43.51,43.49,43.49,200.0,31.7327,31.7327,31.7181,31.7181,200.0
2010-01-15 09:55:00,43.42,43.42,43.42,43.42,100.0,31.6671,31.6671,31.6671,31.6671,100.0
2010-01-15 10:00:00,43.4,43.4,43.32,43.35,3500.0,31.6525,31.6525,31.5941,31.616,3500.0
2010-01-15 10:05:00,43.34,43.34,43.29,43.29,600.0,31.6087,31.6087,31.5723,31.5723,600.0
2010-01-15 10:10:00,43.24,43.24,43.24,43.24,100.0,31.5358,31.5358,31.5358,31.5358,100.0
2010-01-15 10:15:00,43.24,43.24,43.21,43.21,300.0,31.5358,31.5358,31.5139,31.5139,300.0
2010-01-15 10:20:00,43.21,43.21,43.21,43.21,0.0,31.5139,31.5139,31.5139,31.5139,0.0
2010-01-15 10:25:00,43.28,43.28,43.28,43.28,100.0,31.565,31.565,31.565,31.565,100.0
2010-01-15 10:30:00,43.28,43.28,43.27,43.27,1000.0,31.565,31.565,31.5577,31.5577,1000.0
2010-01-15 10:35:00,43.27,43.27,43.2,43.2,600.0,31.5577,31.5577,31.5066,31.5066,600.0
2010-01-15 10:40:00,43.2,43.2,43.18,43.18,400.0,31.5066,31.5066,31.492,31.492,400.0
2010-01-15 10:45:00,43.2,43.2,43.2,43.2,100.0,31.5066,31.5066,31.5066,31.5066,100.0
2010-01-15 10:50:00,43.2,43.2,43.2,43.2,0.0,31.5066,31.5066,31.5066,31.5066,0.0
2010-01-15 10:55:00,43.21,43.21,43.2,43.21,700.0,31.5139,31.5139,31.5066,31.5139,700.0
2010-01-15 11:00:00,43.2,43.2,43.2,43.2,100.0,31.5066,31.5066,31.5066,31.5066,100.0
2010-01-15 11:05:00,43.22,43.22,43.22,43.22,200.0,31.5212,31.5212,31.5212,31.5212,200.0
2010-01-15 11:10:00,43.22,43.22,43.22,43.22,200.0,31.5212,31.5212,31.5212,31.5212,200.0
2010-01-15 11:15:00,43.23,43.24,43.23,43.24,200.0,31.5285,31.5358,31.5285,31.5358,200.0
2010-01-15 11:20:00,43.24,43.24,43.21,43.23,1200.0,31.5358,31.5358,31.5139,31.5285,1200.0
2010-01-15 11:25:00,43.22,43.23,43.21,43.21,400.0,31.5212,31.5285,31.5139,31.5139,400.0
2010-01-15 11:30:00,43.21,43.21,43.21,43.21,0.0,31.5139,31.5139,31.5139,31.5139,0.0
2010-01-15 11:35:00,43.2,43.2,43.2,43.2,100.0,31.5066,31.5066,31.5066,31.5066,100.0
2010-01-15 11:40:00,43.22,43.22,43.22,43.22,100.0,31.5212,31.5212,31.5212,31.5212,100.0
2010-01-15 11:45:00,43.23,43.25,43.23,43.25,600.0,31.5285,31.5431,31.5285,31.5431,600.0
2010-01-15 11:50:00,43.23,43.24,43.23,43.24,200.0,31.5285,31.5358,31.5285,31.5358,200.0
2010-01-15 11:55:00,43.23,43.23,43.2,43.2,600.0,31.5285,31.5285,31.5066,31.5066,600.0
2010-01-15 12:00:00,43.2,43.2,43.18,43.18,200.0,31.5066,31.5066,31.492,31.492,200.0
2010-01-15 12:05:00,43.21,43.21,43.21,43.21,100.0,31.5139,31.5139,31.5139,31.5139,100.0
2010-01-15 12:10:00,43.21,43.21,43.21,43.21,0.0,31.5139,31.5139,31.5139,31.5139,0.0
2010-01-15 12:15:00,43.2,43.2,43.2,43.2,100.0,31.5066,31.5066,31.5066,31.5066,100.0
2010-01-15 12:20:00,43.19,43.19,43.18,43.18,300.0,31.4993,31.4993,31.492,31.492,300.0
2010-01-15 12:25:00,43.17,43.17,43.15,43.15,200.0,31.4847,31.4847,31.4701,31.4701,200.0
2010-01-15 12:30:00,43.14,43.14,43.14,43.14,100.0,31.4629,31.4629,31.4629,31.4629,100.0
2010-01-15 12:35:00,43.14,43.14,43.14,43.14,0.0,31.4629,31.4629,31.4629,31.4629,0.0
2010-01-15 12:40:00,43.13,43.13,43.13,43.13,100.0,31.4556,31.4556,31.4556,31.4556,100.0
2010-01-15 12:45:00,43.12,43.12,43.07,43.07,400.0,31.4483,31.4483,31.4118,31.4118,400.0
2010-01-15 12:50:00,43.07,43.07,43.07,43.07,0.0,31.4118,31.4118,31.4118,31.4118,0.0
2010-01-15 12:55:00,43.07,43.1,43.07,43.1,400.0,31.4118,31.4337,31.4118,31.4337,400.0
2010-01-15 13:00:00,43.11,43.11,43.11,43.11,100.0,31.441,31.441,31.441,31.441,100.0
2010-01-15 13:05:00,43.11,43.11,43.11,43.11,100.0,31.441,31.441,31.441,31.441,100.0
2010-01-15 13:10:00,43.11,43.11,43.11,43.11,0.0,31.441,31.441,31.441,31.441,0.0
2010-01-15 13:15:00,43.11,43.11,43.11,43.11,100.0,31.441,31.441,31.441,31.441,100.0
2010-01-15 13:20:00,43.11,43.11,43.1,43.11,500.0,31.441,31.441,31.4337,31.441,500.0
2010-01-15 13:25:00,43.11,43.11,43.11,43.11,100.0,31.441,31.441,31.441,31.441,100.0
2010-01-15 13:30:00,43.11,43.11,43.11,43.11,0.0,31.441,31.441,31.441,31.441,0.0
2010-01-15 13:35:00,43.11,43.11,43.11,43.11,0.0,31.441,31.441,31.441,31.441,0.0
2010-01-15 13:40:00,43.15,43.15,43.15,43.15,100.0,31.4701,31.4701,31.4701,31.4701,100.0
2010-01-15 13:45:00,43.15,43.22,43.15,43.21,1100.0,31.4701,31.5212,31.4701,31.5139,1100.0
2010-01-15 13:50:00,43.19,43.19,43.19,43.19,200.0,31.4993,31.4993,31.4993,31.4993,200.0
2010-01-15 13:55:00,43.19,43.19,43.19,43.19,0.0,31.4993,31.4993,31.4993,31.4993,0.0
2010-01-15 14:00:00,43.19,43.19,43.19,43.19,0.0,31.4993,31.4993,31.4993,31.4993,0.0
2010-01-15 14:05:00,43.19,43.19,43.19,43.19,0.0,31.4993,31.4993,31.4993,31.4993,0.0
2010-01-15 14:10:00,43.19,43.2,43.19,43.2,200.0,31.4993,31.5066,31.4993,31.5066,200.0
2010-01-15 14:15:00,43.2,43.2,43.2,43.2,0.0,31.5066,31.5066,31.5066,31.5066,0.0
2010-01-15 14:20:00,43.2,43.2,43.2,43.2,0.0,31.5066,31.5066,31.5066,31.5066,0.0
2010-01-15 14:25:00,43.19,43.19,43.19,43.19,200.0,31.4993,31.4993,31.4993,31.4993,200.0
2010-01-15 14:30:00,43.18,43.18,43.18,43.18,100.0,31.492,31.492,31.492,31.492,100.0
2010-01-15 14:35:00,43.18,43.18,43.18,43.18,0.0,31.492,31.492,31.492,31.492,0.0
2010-01-15 14:40:00,43.17,43.18,43.17,43.17,500.0,31.4847,31.492,31.4847,31.4847,500.0
2010-01-15 14:45:00,43.15,43.15,43.15,43.15,200.0,31.4701,31.4701,31.4701,31.4701,200.0
2010-01-15 14:50:00,43.15,43.15,43.15,43.15,0.0,31.4701,31.4701,31.4701,31.4701,0.0
2010-01-15 14:55:00,43.15,43.15,43.15,43.15,0.0,31.4701,31.4701,31.4701,31.4701,0.0
2010-01-15 15:00:00,43.14,43.2,43.14,43.2,300.0,31.4629,31.5066,31.4629,31.5066,300.0
2010-01-15 15:05:00,43.2,43.2,43.2,43.2,0.0,31.5066,31.5066,31.5066,31.5066,0.0
2010-01-15 15:10:00,43.23,43.23,43.23,43.23,200.0,31.5285,31.5285,31.5285,31.5285,200.0
2010-01-15 15:15:00,43.27,43.28,43.27,43.28,2100.0,31.5577,31.565,31.5577,31.565,2100.0
2010-01-15 15:20:00,43.27,43.3,43.27,43.28,2300.0,31.5577,31.5795,31.5577,31.565,2300.0
2010-01-15 15:25:00,43.29,43.29,43.27,43.29,1400.0,31.5723,31.5723,31.5577,31.5723,1400.0
2010-01-15 15:30:00,43.3,43.31,43.3,43.31,3000.0,31.5795,31.5868,31.5795,31.5868,3000.0
2010-01-15 15:35:00,43.3,43.32,43.3,43.31,1100.0,31.5795,31.5941,31.5795,31.5868,1100.0
2010-01-15 15:40:00,43.32,43.32,43.3,43.3,1700.0,31.5941,31.5941,31.5795,31.5795,1700.0
2010-01-15 15:45:00,43.31,43.32,43.31,43.32,3100.0,31.5868,31.5941,31.5868,31.5941,3100.0
2010-01-15 15:50:00,43.3,43.31,43.28,43.31,2600.0,31.5795,31.5868,31.565,31.5868,2600.0
2010-01-15 15:55:00,43.3,43.33,43.3,43.32,8100.0,31.5795,31.6014,31.5795,31.5941,8100.0
2010-01-19 09:30:00,43.2,43.34,43.01,43.34,16700.0,31.5066,31.6087,31.368,31.6087,16700.0
2010-01-19 09:35:00,43.34,43.34,43.34,43.34,2400.0,31.6087,31.6087,31.6087,31.6087,2400.0
2010-01-19 09:40:00,43.35,43.39,43.25,43.39,4700.0,31.616,31.6452,31.5431,31.6452,4700.0
2010-01-19 09:45:00,43.43,43.48,43.43,43.48,2600.0,31.6744,31.7108,31.6744,31.7108,2600.0
2010-01-19 09:50:00,43.48,43.53,43.46,43.51,2600.0,31.7108,31.7473,31.6962,31.7327,2600.0
2010-01-19 09:55:00,43.5,43.51,43.49,43.51,2600.0,31.7254,31.7327,31.7181,31.7327,2600.0
2010-01-19 10:00:00,43.49,43.51,43.48,43.49,3200.0,31.7181,31.7327,31.7108,31.7181,3200.0
2010-01-19 10:05:00,43.53,43.54,43.53,43.53,2400.0,31.7473,31.7546,31.7473,31.7473,2400.0
2010-01-19 10:10:00,43.54,43.58,43.5,43.58,3200.0,31.7546,31.7838,31.7254,31.7838,3200.0
2010-01-19 10:15:00,43.61,43.62,43.61,43.61,2400.0,31.8056,31.8129,31.8056,31.8056,2400.0
2010-01-19 10:20:00,43.58,43.58,43.55,43.57,1700.0,31.7838,31.7838,31.7619,31.7765,1700.0
2010-01-19 10:25:00,43.57,43.59,43.45,43.45,10800.0,31.7765,31.791,31.6889,31.6889,10800.0
2010-01-19 10:30:00,43.54,43.57,43.53,43.57,1800.0,31.7546,31.7765,31.7473,31.7765,1800.0
2010-01-19 10:35:00,43.55,43.56,43.55,43.56,2300.0,31.7619,31.7692,31.7619,31.7692,2300.0
2010-01-19 10:40:00,43.55,43.62,43.55,43.62,3600.0,31.7619,31.8129,31.7619,31.8129,3600.0
2010-01-19 10:45:00,43.6,43.66,43.6,43.64,1500.0,31.7983,31.8421,31.7983,31.8275,1500.0
2010-01-19 10:50:00,43.66,43.66,43.64,43.64,2200.0,31.8421,31.8421,31.8275,31.8275,2200.0
2010-01-19 10:55:00,43.64,43.64,43.6,43.63,1800.0,31.8275,31.8275,31.7983,31.8202,1800.0
2010-01-19 11:00:00,43.62,43.62,43.58,43.61,1800.0,31.8129,31.8129,31.7838,31.8056,1800.0
2010-01-19 11:05:00,43.6,43.61,43.49,43.57,24600.0,31.7983,31.8056,31.7181,31.7765,24600.0
2010-01-19 11:10:00,43.58,43.59,43.58,43.59,2000.0,31.7838,31.791,31.7838,31.791,2000.0
2010-01-19 11:15:00,43.57,43.59,43.55,43.59,1900.0,31.7765,31.791,31.7619,31.791,1900.0
2010-01-19 11:20:00,43.57,43.58,43.57,43.57,1500.0,31.7765,31.7838,31.7765,31.7765,1500.0
2010-01-19 11:25:00,43.56,43.56,43.54,43.56,1800.0,31.7692,31.7692,31.7546,31.7692,1800.0
2010-01-19 11:30:00,43.56,43.58,43.56,43.58,1300.0,31.7692,31.7838,31.7692,31.7838,1300.0
2010-01-19 11:35:00,43.53,43.58,43.53,43.57,2000.0,31.7473,31.7838,31.7473,31.7765,2000.0
2010-01-19 11:40:00,43.54,43.56,43.53,43.53,2900.0,31.7546,31.7692,31.7473,31.7473,2900.0
2010-01-19 11:45:00,43.52,43.58,43.52,43.58,1900.0,31.74,31.7838,31.74,31.7838,1900.0
2010-01-19 11:50:00,43.55,43.59,43.55,43.59,1500.0,31.7619,31.791,31.7619,31.791,1500.0
2010-01-19 11:55:00,43.58,43.59,43.51,43.54,6900.0,31.7838,31.791,31.7327,31.7546,6900.0
2010-01-19 12:00:00,43.55,43.59,43.55,43.59,1600.0,31.7619,31.791,31.7619,31.791,1600.0
2010-01-19 12:05:00,43.59,43.6,43.56,43.6,1000.0,31.791,31.7983,31.7692,31.7983,1000.0
2010-01-19 12:10:00,43.61,43.62,43.59,43.59,1400.0,31.8056,31.8129,31.791,31.791,1400.0
2010-01-19 12:15:00,43.65,43.65,43.62,43.64,1700.0,31.8348,31.8348,31.8129,31.8275,1700.0
2010-01-19 12:20:00,43.64,43.68,43.64,43.64,1400.0,31.8275,31.8567,31.8275,31.8275,1400.0
2010-01-19 12:25:00,43.66,43.72,43.66,43.71,1800.0,31.8421,31.8859,31.8421,31.8786,1800.0
2010-01-19 12:30:00,43.66,43.7,43.66,43.68,1300.0,31.8421,31.8713,31.8421,31.8567,1300.0
2010-01-19 12:35:00,43.68,43.7,43.68,43.7,1600.0,31.8567,31.8713,31.8567,31.8713,1600.0
2010-01-19 12:40:00,43.7,43.7,43.69,43.69,1600.0,31.8713,31.8713,31.864,31.864,1600.0
2010-01-19 12:45:00,43.65,43.7,43.65,43.68,2100.0,31.8348,31.8713,31.8348,31.8567,2100.0
2010-01-19 12:50:00,43.72,43.73,43.67,43.73,2600.0,31.8859,31.8932,31.8494,31.8932,2600.0
2010-01-19 12:55:00,43.74,43.76,43.7,43.76,1800.0,31.9004,31.915,31.8713,31.915,1800.0
2010-01-19 13:00:00,43.73,43.75,43.73,43.75,1600.0,31.8932,31.9077,31.8932,31.9077,1600.0
2010-01-19 13:05:00,43.74,43.74,43.74,43.74,800.0,31.9004,31.9004,31.9004,31.9004,800.0
2010-01-19 13:10:00,43.71,43.71,43.66,43.69,1800.0,31.8786,31.8786,31.8421,31.864,1800.0
2010-01-19 13:15:00,43.69,43.71,43.69,43.71,1100.0,31.864,31.8786,31.864,31.8786,1100.0
2010-01-19 13:20:00,43.71,43.71,43.69,43.71,1800.0,31.8786,31.8786,31.864,31.8786,1800.0
2010-01-19 13:25:00,43.71,43.71,43.7,43.7,1800.0,31.8786,31.8786,31.8713,31.8713,1800.0
2010-01-19 13:30:00,43.7,43.7,43.7,43.7,0.0,31.8713,31.8713,31.8713,31.8713,0.0
2010-01-19 13:35:00,43.71,43.71,43.68,43.68,200.0,31.8786,31.8786,31.8567,31.8567,200.0
2010-01-19 13:40:00,43.68,43.68,43.68,43.68,0.0,31.8567,31.8567,31.8567,31.8567,0.0
2010-01-19 13:45:00,43.69,43.69,43.69,43.69,500.0,31.864,31.864,31.864,31.864,500.0
2010-01-19 13:50:00,43.69,43.69,43.65,43.66,1800.0,31.864,31.864,31.8348,31.8421,1800.0
2010-01-19 13:55:00,43.65,43.65,43.65,43.65,300.0,31.8348,31.8348,31.8348,31.8348,300.0
2010-01-19 14:00:00,43.65,43.66,43.65,43.66,200.0,31.8348,31.8421,31.8348,31.8421,200.0
2010-01-19 14:05:00,43.65,43.66,43.65,43.66,2500.0,31.8348,31.8421,31.8348,31.8421,2500.0
2010-01-19 14:10:00,43.65,43.66,43.65,43.66,400.0,31.8348,31.8421,31.8348,31.8421,400.0
2010-01-19 14:15:00,43.66,43.66,43.66,43.66,500.0,31.8421,31.8421,31.8421,31.8421,500.0
2010-01-19 14:20:00,43.66,43.66,43.65,43.66,400.0,31.8421,31.8421,31.8348,31.8421,400.0
2010-01-19 14:25:00,43.65,43.66,43.64,43.66,3100.0,31.8348,31.8421,31.8275,31.8421,3100.0
2010-01-19 14:30:00,43.66,43.66,43.66,43.66,400.0,31.8421,31.8421,31.8421,31.8421,400.0
2010-01-19 14:35:00,43.65,43.65,43.65,43.65,100.0,31.8348,31.8348,31.8348,31.8348,100.0
2010-01-19 14:40:00,43.64,43.65,43.62,43.63,500.0,31.8275,31.8348,31.8129,31.8202,500.0
2010-01-19 14:45:00,43.63,43.63,43.63,43.63,200.0,31.8202,31.8202,31.8202,31.8202,200.0
2010-01-19 14:50:00,43.63,43.65,43.63,43.65,300.0,31.8202,31.8348,31.8202,31.8348,300.0
2010-01-19 14:55:00,43.63,43.63,43.63,43.63,300.0,31.8202,31.8202,31.8202,31.8202,300.0
2010-01-19 15:00:00,43.63,43.64,43.62,43.62,400.0,31.8202,31.8275,31.8129,31.8129,400.0
2010-01-19 15:05:00,43.61,43.61,43.61,43.61,200.0,31.8056,31.8056,31.8056,31.8056,200.0
2010-01-19 15:10:00,43.62,43.62,43.62,43.62,300.0,31.8129,31.8129,31.8129,31.8129,300.0
2010-01-19 15:15:00,43.63,43.66,43.63,43.64,2300.0,31.8202,31.8421,31.8202,31.8275,2300.0
2010-01-19 15:20:00,43.63,43.69,43.63,43.69,2000.0,31.8202,31.864,31.8202,31.864,2000.0
2010-01-19 15:25:00,43.66,43.72,43.66,43.7,6100.0,31.8421,31.8859,31.8421,31.8713,6100.0
2010-01-19 15:30:00,43.7,43.7,43.68,43.68,800.0,31.8713,31.8713,31.8567,31.8567,800.0
2010-01-19 15:35:00,43.68,43.69,43.68,43.69,1000.0,31.8567,31.864,31.8567,31.864,1000.0
2010-01-19 15:40:00,43.69,43.69,43.67,43.68,1300.0,31.864,31.864,31.8494,31.8567,1300.0
2010-01-19 15:45:00,43.69,43.72,43.69,43.72,1100.0,31.864,31.8859,31.864,31.8859,1100.0
2010-01-19 15:50:00,43.74,43.77,43.74,43.74,2800.0,31.9004,31.9223,31.9004,31.9004,2800.0
2010-01-19 15:55:00,43.75,43.82,43.72,43.79,7900.0,31.9077,31.9588,31.8859,31.9369,7900.0
2010-01-20 09:30:00,43.27,43.27,43.04,43.04,14600.0,31.5577,31.5577,31.3899,31.3899,14600.0
2010-01-20 09:35:00,43.03,43.03,43.03,43.03,400.0,31.3826,31.3826,31.3826,31.3826,400.0
2010-01-20 09:40:00,43.03,43.03,43.03,43.03,0.0,31.3826,31.3826,31.3826,31.3826,0.0
2010-01-20 09:45:00,43.01,43.01,42.95,42.99,1400.0,31.368,31.368,31.3243,31.3535,1400.0
2010-01-20 09:50:00,43.0,43.07,43.0,43.07,2400.0,31.3607,31.4118,31.3607,31.4118,2400.0
2010-01-20 09:55:00,43.05,43.09,43.05,43.06,1700.0,31.3972,31.4264,31.3972,31.4045,1700.0
2010-01-20 10:00:00,43.02,43.02,42.98,42.98,1500.0,31.3753,31.3753,31.3462,31.3462,1500.0
2010-01-20 10:05:00,42.9,42.9,42.87,42.87,1100.0,31.2878,31.2878,31.2659,31.2659,1100.0
2010-01-20 10:10:00,42.92,42.92,42.92,42.92,400.0,31.3024,31.3024,31.3024,31.3024,400.0
2010-01-20 10:15:00,42.9,42.9,42.9,42.9,1600.0,31.2878,31.2878,31.2878,31.2878,1600.0
2010-01-20 10:20:00,42.9,42.9,42.86,42.86,1100.0,31.2878,31.2878,31.2586,31.2586,1100.0
2010-01-20 10:25:00,42.85,42.85,42.85,42.85,400.0,31.2514,31.2514,31.2514,31.2514,400.0
2010-01-20 10:30:00,42.8,42.81,42.74,42.77,8900.0,31.2149,31.2222,31.1711,31.193,8900.0
2010-01-20 10:35:00,42.77,42.84,42.77,42.84,10400.0,31.193,31.2441,31.193,31.2441,10400.0
2010-01-20 10:40:00,42.84,42.84,42.84,42.84,400.0,31.2441,31.2441,31.2441,31.2441,400.0
2010-01-20 10:45:00,42.84,42.84,42.81,42.81,700.0,31.2441,31.2441,31.2222,31.2222,700.0
2010-01-20 10:50:00,42.78,42.79,42.78,42.79,600.0,31.2003,31.2076,31.2003,31.2076,600.0
2010-01-20 10:55:00,42.72,42.72,42.7,42.7,800.0,31.1565,31.1565,31.142,31.142,800.0
2010-01-20 11:00:00,42.7,42.71,42.59,42.6,3800.0,31.142,31.1492,31.0617,31.069,3800.0
2010-01-20 11:05:00,42.61,42.61,42.61,42.61,400.0,31.0763,31.0763,31.0763,31.0763,400.0
2010-01-20 11:10:00,42.63,42.64,42.63,42.64,300.0,31.0909,31.0982,31.0909,31.0982,300.0
2010-01-20 11:15:00,42.67,42.68,42.66,42.68,1000.0,31.1201,31.1274,31.1128,31.1274,1000.0
2010-01-20 11:20:00,42.66,42.67,42.66,42.66,600.0,31.1128,31.1201,31.1128,31.1128,600.0
2010-01-20 11:25:00,42.69,42.69,42.65,42.66,1800.0,31.1347,31.1347,31.1055,31.1128,1800.0
2010-01-20 11:30:00,42.66,42.68,42.64,42.68,1600.0,31.1128,31.1274,31.0982,31.1274,1600.0
2010-01-20 11:35:00,42.7,42.71,42.7,42.71,200.0,31.142,31.1492,31.142,31.1492,200.0
2010-01-20 11:40:00,42.71,42.73,42.71,42.73,900.0,31.1492,31.1638,31.1492,31.1638,900.0
2010-01-20 11:45:00,42.72,42.73,42.72,42.73,500.0,31.1565,31.1638,31.1565,31.1638,500.0
2010-01-20 11:50:00,42.71,42.71,42.7,42.7,1100.0,31.1492,31.1492,31.142,31.142,1100.0
2010-01-20 11:55:00,42.7,42.7,42.7,42.7,0.0,31.142,31.142,31.142,31.142,0.0
2010-01-20 12:00:00,42.7,42.7,42.7,42.7,0.0,31.142,31.142,31.142,31.142,0.0
2010-01-20 12:05:00,42.67,42.7,42.67,42.7,1500.0,31.1201,31.142,31.1201,31.142,1500.0
2010-01-20 12:10:00,42.7,42.7,42.7,42.7,300.0,31.142,31.142,31.142,31.142,300.0
2010-01-20 12:15:00,42.7,42.7,42.7,42.7,0.0,31.142,31.142,31.142,31.142,0.0
2010-01-20 12:20:00,42.73,42.73,42.73,42.73,100.0,31.1638,31.1638,31.1638,31.1638,100.0
2010-01-20 12:25:00,42.71,42.71,42.71,42.71,2000.0,31.1492,31.1492,31.1492,31.1492,2000.0
2010-01-20 12:30:00,42.71,42.71,42.71,42.71,0.0,31.1492,31.1492,31.1492,31.1492,0.0
2010-01-20 12:35:00,42.71,42.71,42.71,42.71,0.0,31.1492,31.1492,31.1492,31.1492,0.0
2010-01-20 12:40:00,42.71,42.72,42.71,42.71,3300.0,31.1492,31.1565,31.1492,31.1492,3300.0
2010-01-20 12:45:00,42.71,42.71,42.71,42.71,0.0,31.1492,31.1492,31.1492,31.1492,0.0
2010-01-20 12:50:00,42.7,42.7,42.7,42.7,300.0,31.142,31.142,31.142,31.142,300.0
2010-01-20 12:55:00,42.7,42.7,42.7,42.7,0.0,31.142,31.142,31.142,31.142,0.0
2010-01-20 13:00:00,42.7,42.7,42.7,42.7,0.0,31.142,31.142,31.142,31.142,0.0
2010-01-20 13:05:00,42.7,42.7,42.67,42.67,800.0,31.142,31.142,31.1201,31.1201,800.0
2010-01-20 13:10:00,42.67,42.67,42.67,42.67,0.0,31.1201,31.1201,31.1201,31.1201,0.0
2010-01-20 13:15:00,42.67,42.67,42.61,42.62,1300.0,31.1201,31.1201,31.0763,31.0836,1300.0
2010-01-20 13:20:00,42.63,42.65,42.63,42.65,2600.0,31.0909,31.1055,31.0909,31.1055,2600.0
2010-01-20 13:25:00,42.64,42.65,42.64,42.65,300.0,31.0982,31.1055,31.0982,31.1055,300.0
2010-01-20 13:30:00,42.63,42.67,42.63,42.67,200.0,31.0909,31.1201,31.0909,31.1201,200.0
2010-01-20 13:35:00,42.7,42.7,42.7,42.7,400.0,31.142,31.142,31.142,31.142,400.0
2010-01-20 13:40:00,42.7,42.7,42.7,42.7,0.0,31.142,31.142,31.142,31.142,0.0
2010-01-20 13:45:00,42.74,42.74,42.74,42.74,300.0,31.1711,31.1711,31.1711,31.1711,300.0
2010-01-20 13:50:00,42.75,42.75,42.74,42.74,700.0,31.1784,31.1784,31.1711,31.1711,700.0
2010-01-20 13:55:00,42.75,42.85,42.75,42.85,31800.0,31.1784,31.2514,31.1784,31.2514,31800.0
2010-01-20 14:00:00,42.83,42.84,42.82,42.83,1700.0,31.2368,31.2441,31.2295,31.2368,1700.0
2010-01-20 14:05:00,42.8,42.81,42.78,42.78,1700.0,31.2149,31.2222,31.2003,31.2003,1700.0
2010-01-20 14:10:00,42.78,42.79,42.78,42.79,700.0,31.2003,31.2076,31.2003,31.2076,700.0
2010-01-20 14:15:00,42.79,42.79,42.79,42.79,0.0,31.2076,31.2076,31.2076,31.2076,0.0
2010-01-20 14:20:00,42.77,42.77,42.75,42.75,400.0,31.193,31.193,31.1784,31.1784,400.0
2010-01-20 14:25:00,42.75,42.75,42.75,42.75,300.0,31.1784,31.1784,31.1784,31.1784,300.0
2010-01-20 14:30:00,42.75,42.75,42.75,42.75,0.0,31.1784,31.1784,31.1784,31.1784,0.0
2010-01-20 14:35:00,42.75,42.78,42.75,42.76,2300.0,31.1784,31.2003,31.1784,31.1857,2300.0
2010-01-20 14:40:00,42.76,42.77,42.76,42.77,2600.0,31.1857,31.193,31.1857,31.193,2600.0
2010-01-20 14:45:00,42.77,42.77,42.77,42.77,0.0,31.193,31.193,31.193,31.193,0.0
2010-01-20 14:50:00,42.81,42.84,42.8,42.84,1600.0,31.2222,31.2441,31.2149,31.2441,1600.0
2010-01-20 14:55:00,42.8,42.8,42.79,42.79,1500.0,31.2149,31.2149,31.2076,31.2076,1500.0
2010-01-20 15:00:00,42.83,42.86,42.83,42.86,2700.0,31.2368,31.2586,31.2368,31.2586,2700.0
2010-01-20 15:05:00,42.84,42.84,42.84,42.84,700.0,31.2441,31.2441,31.2441,31.2441,700.0
2010-01-20 15:10:00,42.81,42.83,42.81,42.81,2000.0,31.2222,31.2368,31.2222,31.2222,2000.0
2010-01-20 15:15:00,42.82,42.82,42.82,42.82,200.0,31.2295,31.2295,31.2295,31.2295,200.0
2010-01-20 15:20:00,42.82,42.82,42.82,42.82,0.0,31.2295,31.2295,31.2295,31.2295,0.0
2010-01-20 15:25:00,42.85,42.85,42.85,42.85,100.0,31.2514,31.2514,31.2514,31.2514,100.0
2010-01-20 15:30:00,42.85,42.85,42.85,42.85,1500.0,31.2514,31.2514,31.2514,31.2514,1500.0
2010-01-20 15:35:00,42.83,42.83,42.81,42.83,2800.0,31.2368,31.2368,31.2222,31.2368,2800.0
2010-01-20 15:40:00,42.84,42.88,42.84,42.88,4300.0,31.2441,31.2732,31.2441,31.2732,4300.0
2010-01-20 15:45:00,42.88,42.88,42.88,42.88,0.0,31.2732,31.2732,31.2732,31.2732,0.0
2010-01-20 15:50:00,42.9,42.9,42.9,42.9,100.0,31.2878,31.2878,31.2878,31.2878,100.0
2010-01-20 15:55:00,42.88,42.9,42.87,42.87,600.0,31.2732,31.2878,31.2659,31.2659,600.0
2010-01-21 09:30:00,42.73,42.91,42.73,42.91,2500.0,31.1638,31.2951,31.1638,31.2951,2500.0
2010-01-21 09:35:00,42.94,43.0,42.94,43.0,300.0,31.317,31.3607,31.317,31.3607,300.0
2010-01-21 09:40:00,42.99,42.99,42.9,42.9,1600.0,31.3535,31.3535,31.2878,31.2878,1600.0
2010-01-21 09:45:00,42.87,42.87,42.77,42.77,9500.0,31.2659,31.2659,31.193,31.193,9500.0
2010-01-21 09:50:00,42.77,42.77,42.77,42.77,0.0,31.193,31.193,31.193,31.193,0.0
2010-01-21 09:55:00,42.82,42.82,42.82,42.82,800.0,31.2295,31.2295,31.2295,31.2295,800.0
2010-01-21 10:00:00,42.82,42.82,42.82,42.82,0.0,31.2295,31.2295,31.2295,31.2295,0.0
2010-01-21 10:05:00,42.82,42.82,42.82,42.82,0.0,31.2295,31.2295,31.2295,31.2295,0.0
2010-01-21 10:10:00,42.82,42.82,42.82,42.82,0.0,31.2295,31.2295,31.2295,31.2295,0.0
2010-01-21 10:15:00,42.82,42.82,42.82,42.82,0.0,31.2295,31.2295,31.2295,31.2295,0.0
2010-01-21 10:20:00,42.82,42.82,42.82,42.82,0.0,31.2295,31.2295,31.2295,31.2295,0.0
2010-01-21 10:25:00,42.43,42.43,42.4,42.4,3700.0,30.945,30.945,30.9232,30.9232,3700.0
2010-01-21 10:30:00,42.39,42.39,42.29,42.29,1800.0,30.9159,30.9159,30.8429,30.8429,1800.0
2010-01-21 10:35:00,42.39,42.4,42.39,42.4,3500.0,30.9159,30.9232,30.9159,30.9232,3500.0
2010-01-21 10:40:00,42.4,42.4,42.4,42.4,0.0,30.9232,30.9232,30.9232,30.9232,0.0
2010-01-21 10:45:00,42.4,42.4,42.4,42.4,0.0,30.9232,30.9232,30.9232,30.9232,0.0
2010-01-21 10:50:00,42.4,42.4,42.4,42.4,0.0,30.9232,30.9232,30.9232,30.9232,0.0
2010-01-21 10:55:00,42.25,42.31,42.25,42.31,600.0,30.8138,30.8575,30.8138,30.8575,600.0
2010-01-21 11:00:00,42.28,42.28,42.28,42.28,200.0,30.8356,30.8356,30.8356,30.8356,200.0
2010-01-21 11:05:00,42.2,42.2,42.15,42.15,500.0,30.7773,30.7773,30.7408,30.7408,500.0
2010-01-21 11:10:00,42.21,42.24,42.13,42.16,55900.0,30.7846,30.8065,30.7262,30.7481,55900.0
2010-01-21 11:15:00,42.14,42.15,42.14,42.15,600.0,30.7335,30.7408,30.7335,30.7408,600.0
2010-01-21 11:20:00,42.14,42.14,42.13,42.14,4600.0,30.7335,30.7335,30.7262,30.7335,4600.0
2010-01-21 11:25:00,42.14,42.14,42.14,42.14,0.0,30.7335,30.7335,30.7335,30.7335,0.0
2010-01-21 11:30:00,42.09,42.11,42.09,42.11,200.0,30.6971,30.7117,30.6971,30.7117,200.0
2010-01-21 11:35:00,42.09,42.09,42.09,42.09,100.0,30.6971,30.6971,30.6971,30.6971,100.0
2010-01-21 11:40:00,42.12,42.12,42.0,42.0,300.0,30.7189,30.7189,30.6314,30.6314,300.0
2010-01-21 11:45:00,42.01,42.01,42.01,42.01,100.0,30.6387,30.6387,30.6387,30.6387,100.0
2010-01-21 11:50:00,42.16,42.23,42.13,42.14,700.0,30.7481,30.7992,30.7262,30.7335,700.0
2010-01-21 11:55:00,42.05,42.05,42.05,42.05,100.0,30.6679,30.6679,30.6679,30.6679,100.0
2010-01-21 12:00:00,42.1,42.1,42.1,42.1,100.0,30.7044,30.7044,30.7044,30.7044,100.0
2010-01-21 12:05:00,42.18,42.18,42.14,42.14,400.0,30.7627,30.7627,30.7335,30.7335,400.0
2010-01-21 12:10:00,42.22,42.23,42.22,42.23,200.0,30.7919,30.7992,30.7919,30.7992,200.0
2010-01-21 12:15:00,42.23,42.23,42.23,42.23,0.0,30.7992,30.7992,30.7992,30.7992,0.0
2010-01-21 12:20:00,42.15,42.19,42.11,42.11,41500.0,30.7408,30.77,30.7117,30.7117,41500.0
2010-01-21 12:25:00,42.11,42.11,42.11,42.11,0.0,30.7117,30.7117,30.7117,30.7117,0.0
2010-01-21 12:30:00,41.99,42.05,41.95,42.05,1300.0,30.6241,30.6679,30.595,30.6679,1300.0
2010-01-21 12:35:00,42.05,42.05,42.05,42.05,0.0,30.6679,30.6679,30.6679,30.6679,0.0
2010-01-21 12:40:00,42.05,42.05,42.05,42.05,0.0,30.6679,30.6679,30.6679,30.6679,0.0
2010-01-21 12:45:00,42.05,42.05,42.05,42.05,0.0,30.6679,30.6679,30.6679,30.6679,0.0
2010-01-21 12:50:00,41.97,41.97,41.97,41.97,100.0,30.6095,30.6095,30.6095,30.6095,100.0
2010-01-21 12:55:00,42.02,42.12,42.02,42.1,34000.0,30.646,30.7189,30.646,30.7044,34000.0
2010-01-21 13:00:00,42.1,42.1,42.1,42.1,0.0,30.7044,30.7044,30.7044,30.7044,0.0
2010-01-21 13:05:00,42.01,42.01,42.01,42.01,100.0,30.6387,30.6387,30.6387,30.6387,100.0
2010-01-21 13:10:00,42.06,42.08,42.04,42.04,300.0,30.6752,30.6898,30.6606,30.6606,300.0
2010-01-21 13:15:00,42.04,42.04,42.04,42.04,0.0,30.6606,30.6606,30.6606,30.6606,0.0
2010-01-21 13:20:00,42.08,42.08,42.08,42.08,200.0,30.6898,30.6898,30.6898,30.6898,200.0
2010-01-21 13:25:00,42.12,42.12,42.12,42.12,200.0,30.7189,30.7189,30.7189,30.7189,200.0
2010-01-21 13:30:00,42.12,42.12,42.12,42.12,0.0,30.7189,30.7189,30.7189,30.7189,0.0
2010-01-21 13:35:00,42.12,42.12,42.12,42.12,0.0,30.7189,30.7189,30.7189,30.7189,0.0
2010-01-21 13:40:00,42.14,42.14,42.14,42.14,100.0,30.7335,30.7335,30.7335,30.7335,100.0
2010-01-21 13:45:00,42.14,42.14,42.14,42.14,0.0,30.7335,30.7335,30.7335,30.7335,0.0
2010-01-21 13:50:00,42.14,42.15,42.14,42.15,200.0,30.7335,30.7408,30.7335,30.7408,200.0
2010-01-21 13:55:00,42.16,42.18,42.16,42.16,700.0,30.7481,30.7627,30.7481,30.7481,700.0
2010-01-21 14:00:00,42.2,42.2,42.18,42.19,800.0,30.7773,30.7773,30.7627,30.77,800.0
2010-01-21 14:05:00,42.19,42.19,42.19,42.19,0.0,30.77,30.77,30.77,30.77,0.0
2010-01-21 14:10:00,42.14,42.14,42.1,42.1,2100.0,30.7335,30.7335,30.7044,30.7044,2100.0
2010-01-21 14:15:00,42.1,42.1,42.1,42.1,0.0,30.7044,30.7044,30.7044,30.7044,0.0
2010-01-21 14:20:00,42.11,42.13,42.11,42.13,500.0,30.7117,30.7262,30.7117,30.7262,500.0
2010-01-21 14:25:00,42.13,42.13,42.13,42.13,300.0,30.7262,30.7262,30.7262,30.7262,300.0
2010-01-21 14:30:00,42.25,42.26,42.25,42.26,600.0,30.8138,30.8211,30.8138,30.8211,600.0
2010-01-21 14:35:00,42.26,42.26,42.26,42.26,0.0,30.8211,30.8211,30.8211,30.8211,0.0
2010-01-21 14:40:00,42.26,42.26,42.26,42.26,0.0,30.8211,30.8211,30.8211,30.8211,0.0
2010-01-21 14:45:00,42.26,42.26,42.26,42.26,0.0,30.8211,30.8211,30.8211,30.8211,0.0
2010-01-21 14:50:00,42.17,42.17,42.17,42.17,100.0,30.7554,30.7554,30.7554,30.7554,100.0
2010-01-21 14:55:00,42.17,42.17,42.17,42.17,0.0,30.7554,30.7554,30.7554,30.7554,0.0
2010-01-21 15:00:00,42.11,42.13,42.08,42.11,3100.0,30.7117,30.7262,30.6898,30.7117,3100.0
2010-01-21 15:05:00,42.09,42.1,42.09,42.1,700.0,30.6971,30.7044,30.6971,30.7044,700.0
2010-01-21 15:10:00,42.1,42.1,42.06,42.09,4000.0,30.7044,30.7044,30.6752,30.6971,4000.0
2010-01-21 15:15:00,42.06,42.09,42.06,42.09,3200.0,30.6752,30.6971,30.6752,30.6971,3200.0
2010-01-21 15:20:00,42.12,42.12,42.07,42.09,5900.0,30.7189,30.7189,30.6825,30.6971,5900.0
2010-01-21 15:25:00,42.12,42.13,42.09,42.1,4000.0,30.7189,30.7262,30.6971,30.7044,4000.0
2010-01-21 15:30:00,42.1,42.17,42.1,42.17,4700.0,30.7044,30.7554,30.7044,30.7554,4700.0
2010-01-21 15:35:00,42.14,42.14,42.0,42.0,7300.0,30.7335,30.7335,30.6314,30.6314,7300.0
2010-01-21 15:40:00,42.06,42.12,42.06,42.11,7000.0,30.6752,30.7189,30.6752,30.7117,7000.0
2010-01-21 15:45:00,42.11,42.2,42.11,42.17,7900.0,30.7117,30.7773,30.7117,30.7554,7900.0
2010-01-21 15:50:00,42.17,42.17,42.11,42.11,10600.0,30.7554,30.7554,30.7117,30.7117,10600.0
2010-01-21 15:55:00,42.11,42.12,42.05,42.06,10900.0,30.7117,30.7189,30.6679,30.6752,10900.0
2010-01-22 09:30:00,41.98,41.98,41.73,41.88,5200.0,30.6168,30.6168,30.4345,30.5439,5200.0
2010-01-22 09:35:00,41.74,42.01,41.74,41.94,2000.0,30.4418,30.6387,30.4418,30.5877,2000.0
2010-01-22 09:40:00,41.91,41.92,41.85,41.85,600.0,30.5658,30.5731,30.522,30.522,600.0
2010-01-22 09:45:00,41.85,41.85,41.85,41.85,0.0,30.522,30.522,30.522,30.522,0.0
2010-01-22 09:50:00,41.83,41.83,41.82,41.82,300.0,30.5074,30.5074,30.5002,30.5002,300.0
2010-01-22 09:55:00,41.82,41.82,41.82,41.82,0.0,30.5002,30.5002,30.5002,30.5002,0.0
2010-01-22 10:00:00,41.86,41.86,41.81,41.81,1200.0,30.5293,30.5293,30.4929,30.4929,1200.0
2010-01-22 10:05:00,41.65,41.7,41.65,41.7,900.0,30.3762,30.4126,30.3762,30.4126,900.0
2010-01-22 10:10:00,41.66,41.66,41.66,41.66,100.0,30.3835,30.3835,30.3835,30.3835,100.0
2010-01-22 10:15:00,41.66,41.66,41.66,41.66,0.0,30.3835,30.3835,30.3835,30.3835,0.0
2010-01-22 10:20:00,41.61,41.61,41.61,41.61,200.0,30.347,30.347,30.347,30.347,200.0
2010-01-22 10:25:00,41.65,41.65,41.65,41.65,100.0,30.3762,30.3762,30.3762,30.3762,100.0
2010-01-22 10:30:00,41.8,41.8,41.8,41.8,300.0,30.4856,30.4856,30.4856,30.4856,300.0
2010-01-22 10:35:00,41.8,41.8,41.8,41.8,0.0,30.4856,30.4856,30.4856,30.4856,0.0
2010-01-22 10:40:00,41.88,41.89,41.88,41.88,300.0,30.5439,30.5512,30.5439,30.5439,300.0
2010-01-22 10:45:00,41.83,41.84,41.83,41.84,400.0,30.5074,30.5147,30.5074,30.5147,400.0
2010-01-22 10:50:00,41.8,41.8,41.8,41.8,100.0,30.4856,30.4856,30.4856,30.4856,100.0
2010-01-22 10:55:00,41.8,41.8,41.8,41.8,0.0,30.4856,30.4856,30.4856,30.4856,0.0
2010-01-22 11:00:00,41.98,41.98,41.98,41.98,2000.0,30.6168,30.6168,30.6168,30.6168,2000.0
2010-01-22 11:05:00,41.98,41.98,41.95,41.95,400.0,30.6168,30.6168,30.595,30.595,400.0
2010-01-22 11:10:00,41.9,41.9,41.9,41.9,100.0,30.5585,30.5585,30.5585,30.5585,100.0
2010-01-22 11:15:00,41.9,41.9,41.9,41.9,0.0,30.5585,30.5585,30.5585,30.5585,0.0
2010-01-22 11:20:00,41.9,41.9,41.9,41.9,0.0,30.5585,30.5585,30.5585,30.5585,0.0
2010-01-22 11:25:00,41.9,41.9,41.9,41.9,0.0,30.5585,30.5585,30.5585,30.5585,0.0
2010-01-22 11:30:00,41.9,41.9,41.9,41.9,0.0,30.5585,30.5585,30.5585,30.5585,0.0
2010-01-22 11:35:00,41.9,41.9,41.9,41.9,0.0,30.5585,30.5585,30.5585,30.5585,0.0
2010-01-22 11:40:00,41.9,41.9,41.9,41.9,0.0,30.5585,30.5585,30.5585,30.5585,0.0
2010-01-22 11:45:00,41.9,41.9,41.9,41.9,0.0,30.5585,30.5585,30.5585,30.5585,0.0
2010-01-22 11:50:00,41.9,41.9,41.9,41.9,0.0,30.5585,30.5585,30.5585,30.5585,0.0
2010-01-22 11:55:00,41.9,41.9,41.9,41.9,0.0,30.5585,30.5585,30.5585,30.5585,0.0
2010-01-22 12:00:00,41.9,41.9,41.9,41.9,0.0,30.5585,30.5585,30.5585,30.5585,0.0
2010-01-22 12:05:00,41.83,41.84,41.83,41.84,500.0,30.5074,30.5147,30.5074,30.5147,500.0
2010-01-22 12:10:00,41.84,41.84,41.84,41.84,0.0,30.5147,30.5147,30.5147,30.5147,0.0
2010-01-22 12:15:00,41.84,41.84,41.84,41.84,0.0,30.5147,30.5147,30.5147,30.5147,0.0
2010-01-22 12:20:00,41.84,41.84,41.84,41.84,0.0,30.5147,30.5147,30.5147,30.5147,0.0
2010-01-22 12:25:00,41.84,41.84,41.84,41.84,0.0,30.5147,30.5147,30.5147,30.5147,0.0
2010-01-22 12:30:00,41.97,41.97,41.96,41.96,300.0,30.6095,30.6095,30.6023,30.6023,300.0
2010-01-22 12:35:00,41.94,41.94,41.94,41.94,300.0,30.5877,30.5877,30.5877,30.5877,300.0
2010-01-22 12:40:00,41.94,41.94,41.94,41.94,200.0,30.5877,30.5877,30.5877,30.5877,200.0
2010-01-22 12:45:00,41.9,41.9,41.9,41.9,100.0,30.5585,30.5585,30.5585,30.5585,100.0
2010-01-22 12:50:00,41.9,41.9,41.9,41.9,0.0,30.5585,30.5585,30.5585,30.5585,0.0
2010-01-22 12:55:00,41.81,41.81,41.81,41.81,300.0,30.4929,30.4929,30.4929,30.4929,300.0
2010-01-22 13:00:00,41.81,41.81,41.81,41.81,0.0,30.4929,30.4929,30.4929,30.4929,0.0
2010-01-22 13:05:00,41.79,41.79,41.76,41.76,300.0,30.4783,30.4783,30.4564,30.4564,300.0
2010-01-22 13:10:00,41.76,41.76,41.76,41.76,0.0,30.4564,30.4564,30.4564,30.4564,0.0
2010-01-22 13:15:00,41.76,41.76,41.76,41.76,0.0,30.4564,30.4564,30.4564,30.4564,0.0
2010-01-22 13:20:00,41.76,41.76,41.76,41.76,0.0,30.4564,30.4564,30.4564,30.4564,0.0
2010-01-22 13:25:00,41.8,41.8,41.8,41.8,400.0,30.4856,30.4856,30.4856,30.4856,400.0
2010-01-22 13:30:00,41.78,41.78,41.78,41.78,100.0,30.471,30.471,30.471,30.471,100.0
2010-01-22 13:35:00,41.74,41.74,41.74,41.74,100.0,30.4418,30.4418,30.4418,30.4418,100.0
2010-01-22 13:40:00,41.74,41.74,41.74,41.74,0.0,30.4418,30.4418,30.4418,30.4418,0.0
2010-01-22 13:45:00,41.74,41.74,41.74,41.74,0.0,30.4418,30.4418,30.4418,30.4418,0.0
2010-01-22 13:50:00,41.65,41.65,41.65,41.65,100.0,30.3762,30.3762,30.3762,30.3762,100.0
2010-01-22 13:55:00,41.65,41.65,41.65,41.65,0.0,30.3762,30.3762,30.3762,30.3762,0.0
2010-01-22 14:00:00,41.65,41.65,41.65,41.65,0.0,30.3762,30.3762,30.3762,30.3762,0.0
2010-01-22 14:05:00,41.65,41.65,41.65,41.65,0.0,30.3762,30.3762,30.3762,30.3762,0.0
2010-01-22 14:10:00,41.65,41.65,41.65,41.65,0.0,30.3762,30.3762,30.3762,30.3762,0.0
2010-01-22 14:15:00,41.65,41.65,41.65,41.65,0.0,30.3762,30.3762,30.3762,30.3762,0.0
2010-01-22 14:20:00,41.67,41.67,41.67,41.67,400.0,30.3908,30.3908,30.3908,30.3908,400.0
2010-01-22 14:25:00,41.63,41.63,41.63,41.63,100.0,30.3616,30.3616,30.3616,30.3616,100.0
2010-01-22 14:30:00,41.63,41.63,41.63,41.63,0.0,30.3616,30.3616,30.3616,30.3616,0.0
2010-01-22 14:35:00,41.67,41.68,41.67,41.68,400.0,30.3908,30.398,30.3908,30.398,400.0
2010-01-22 14:40:00,41.62,41.62,41.54,41.54,300.0,30.3543,30.3543,30.2959,30.2959,300.0
2010-01-22 14:45:00,41.54,41.54,41.5,41.5,200.0,30.2959,30.2959,30.2668,30.2668,200.0
2010-01-22 14:50:00,41.5,41.5,41.5,41.5,0.0,30.2668,30.2668,30.2668,30.2668,0.0
2010-01-22 14:55:00,41.5,41.5,41.5,41.5,0.0,30.2668,30.2668,30.2668,30.2668,0.0
2010-01-22 15:00:00,41.5,41.5,41.5,41.5,0.0,30.2668,30.2668,30.2668,30.2668,0.0
2010-01-22 15:05:00,41.45,41.45,41.45,41.45,500.0,30.2303,30.2303,30.2303,30.2303,500.0
2010-01-22 15:10:00,41.39,41.39,41.35,41.39,1300.0,30.1865,30.1865,30.1574,30.1865,1300.0
2010-01-22 15:15:00,41.37,41.37,41.24,41.3,1600.0,30.172,30.172,30.0771,30.1209,1600.0
2010-01-22 15:20:00,41.23,41.23,41.23,41.23,100.0,30.0699,30.0699,30.0699,30.0699,100.0
2010-01-22 15:25:00,41.32,41.33,41.29,41.29,4700.0,30.1355,30.1428,30.1136,30.1136,4700.0
2010-01-22 15:30:00,41.32,41.32,41.3,41.3,700.0,30.1355,30.1355,30.1209,30.1209,700.0
2010-01-22 15:35:00,41.3,41.3,41.24,41.24,1300.0,30.1209,30.1209,30.0771,30.0771,1300.0
2010-01-22 15:40:00,41.25,41.25,41.23,41.23,1600.0,30.0844,30.0844,30.0699,30.0699,1600.0
2010-01-22 15:45:00,41.21,41.21,41.07,41.08,4200.0,30.0553,30.0553,29.9532,29.9605,4200.0
2010-01-22 15:50:00,41.1,41.14,41.1,41.14,1400.0,29.975,30.0042,29.975,30.0042,1400.0
2010-01-22 15:55:00,41.15,41.18,41.09,41.09,4600.0,30.0115,30.0334,29.9677,29.9677,4600.0
2010-01-25 09:30:00,41.57,41.64,41.52,41.59,60000.0,30.3178,30.3689,30.2814,30.3324,60000.0
2010-01-25 09:35:00,41.63,41.68,41.62,41.66,2900.0,30.3616,30.398,30.3543,30.3835,2900.0
2010-01-25 09:40:00,41.66,41.67,41.66,41.67,3600.0,30.3835,30.3908,30.3835,30.3908,3600.0
2010-01-25 09:45:00,41.67,41.67,41.67,41.67,0.0,30.3908,30.3908,30.3908,30.3908,0.0
2010-01-25 09:50:00,41.67,41.67,41.67,41.67,0.0,30.3908,30.3908,30.3908,30.3908,0.0
2010-01-25 09:55:00,41.7,41.7,41.7,41.7,9500.0,30.4126,30.4126,30.4126,30.4126,9500.0
2010-01-25 10:00:00,41.65,41.68,41.62,41.62,7800.0,30.3762,30.398,30.3543,30.3543,7800.0
2010-01-25 10:05:00,41.6,41.6,41.52,41.52,400.0,30.3397,30.3397,30.2814,30.2814,400.0
2010-01-25 10:10:00,41.49,41.49,41.47,41.47,300.0,30.2595,30.2595,30.2449,30.2449,300.0
2010-01-25 10:15:00,41.47,41.58,41.47,41.54,25500.0,30.2449,30.3251,30.2449,30.2959,25500.0
2010-01-25 10:20:00,41.54,41.56,41.5,41.56,23200.0,30.2959,30.3105,30.2668,30.3105,23200.0
2010-01-25 10:25:00,41.57,41.6,41.57,41.6,400.0,30.3178,30.3397,30.3178,30.3397,400.0
2010-01-25 10:30:00,41.63,41.63,41.58,41.58,900.0,30.3616,30.3616,30.3251,30.3251,900.0
2010-01-25 10:35:00,41.58,41.58,41.5,41.5,1000.0,30.3251,30.3251,30.2668,30.2668,1000.0
2010-01-25 10:40:00,41.49,41.49,41.49,41.49,200.0,30.2595,30.2595,30.2595,30.2595,200.0
2010-01-25 10:45:00,41.49,41.49,41.49,41.49,800.0,30.2595,30.2595,30.2595,30.2595,800.0
2010-01-25 10:50:00,41.49,41.49,41.49,41.49,100.0,30.2595,30.2595,30.2595,30.2595,100.0
2010-01-25 10:55:00,41.55,41.55,41.53,41.53,10200.0,30.3032,30.3032,30.2886,30.2886,10200.0
2010-01-25 11:00:00,41.5,41.5,41.48,41.48,700.0,30.2668,30.2668,30.2522,30.2522,700.0
2010-01-25 11:05:00,41.46,41.46,41.4,41.4,300.0,30.2376,30.2376,30.1938,30.1938,300.0
2010-01-25 11:10:00,41.42,41.42,41.42,41.42,600.0,30.2084,30.2084,30.2084,30.2084,600.0
2010-01-25 11:15:00,41.4,41.42,41.4,41.42,900.0,30.1938,30.2084,30.1938,30.2084,900.0
2010-01-25 11:20:00,41.42,41.42,41.42,41.42,0.0,30.2084,30.2084,30.2084,30.2084,0.0
2010-01-25 11:25:00,41.49,41.49,41.47,41.47,600.0,30.2595,30.2595,30.2449,30.2449,600.0
2010-01-25 11:30:00,41.47,41.47,41.47,41.47,700.0,30.2449,30.2449,30.2449,30.2449,700.0
2010-01-25 11:35:00,41.45,41.46,41.35,41.35,1000.0,30.2303,30.2376,30.1574,30.1574,1000.0
2010-01-25 11:40:00,41.35,41.35,41.35,41.35,0.0,30.1574,30.1574,30.1574,30.1574,0.0
2010-01-25 11:45:00,41.37,41.37,41.37,41.37,300.0,30.172,30.172,30.172,30.172,300.0
2010-01-25 11:50:00,41.41,41.48,41.41,41.48,1700.0,30.2011,30.2522,30.2011,30.2522,1700.0
2010-01-25 11:55:00,41.47,41.47,41.47,41.47,700.0,30.2449,30.2449,30.2449,30.2449,700.0
2010-01-25 12:00:00,41.47,41.47,41.47,41.47,0.0,30.2449,30.2449,30.2449,30.2449,0.0
2010-01-25 12:05:00,41.46,41.49,41.46,41.48,900.0,30.2376,30.2595,30.2376,30.2522,900.0
2010-01-25 12:10:00,41.49,41.49,41.49,41.49,200.0,30.2595,30.2595,30.2595,30.2595,200.0
2010-01-25 12:15:00,41.48,41.49,41.48,41.48,1800.0,30.2522,30.2595,30.2522,30.2522,1800.0
2010-01-25 12:20:00,41.52,41.52,41.52,41.52,2700.0,30.2814,30.2814,30.2814,30.2814,2700.0
2010-01-25 12:25:00,41.55,41.58,41.55,41.56,5000.0,30.3032,30.3251,30.3032,30.3105,5000.0
2010-01-25 12:30:00,41.56,41.56,41.56,41.56,0.0,30.3105,30.3105,30.3105,30.3105,0.0
2010-01-25 12:35:00,41.56,41.56,41.56,41.56,0.0,30.3105,30.3105,30.3105,30.3105,0.0
2010-01-25 12:40:00,41.58,41.58,41.56,41.56,900.0,30.3251,30.3251,30.3105,30.3105,900.0
2010-01-25 12:45:00,41.56,41.56,41.56,41.56,0.0,30.3105,30.3105,30.3105,30.3105,0.0
2010-01-25 12:50:00,41.56,41.56,41.56,41.56,600.0,30.3105,30.3105,30.3105,30.3105,600.0
2010-01-25 12:55:00,41.56,41.56,41.56,41.56,0.0,30.3105,30.3105,30.3105,30.3105,0.0
2010-01-25 13:00:00,41.56,41.61,41.56,41.59,7100.0,30.3105,30.347,30.3105,30.3324,7100.0
2010-01-25 13:05:00,41.56,41.56,41.53,41.53,900.0,30.3105,30.3105,30.2886,30.2886,900.0
2010-01-25 13:10:00,41.5,41.5,41.5,41.5,100.0,30.2668,30.2668,30.2668,30.2668,100.0
2010-01-25 13:15:00,41.5,41.5,41.5,41.5,0.0,30.2668,30.2668,30.2668,30.2668,0.0
2010-01-25 13:20:00,41.58,41.58,41.58,41.58,100.0,30.3251,30.3251,30.3251,30.3251,100.0
2010-01-25 13:25:00,41.6,41.6,41.6,41.6,500.0,30.3397,30.3397,30.3397,30.3397,500.0
2010-01-25 13:30:00,41.6,41.6,41.56,41.56,1100.0,30.3397,30.3397,30.3105,30.3105,1100.0
2010-01-25 13:35:00,41.56,41.56,41.56,41.56,0.0,30.3105,30.3105,30.3105,30.3105,0.0
2010-01-25 13:40:00,41.58,41.58,41.58,41.58,500.0,30.3251,30.3251,30.3251,30.3251,500.0
2010-01-25 13:45:00,41.58,41.58,41.58,41.58,0.0,30.3251,30.3251,30.3251,30.3251,0.0
2010-01-25 13:50:00,41.58,41.58,41.58,41.58,700.0,30.3251,30.3251,30.3251,30.3251,700.0
2010-01-25 13:55:00,41.59,41.59,41.59,41.59,600.0,30.3324,30.3324,30.3324,30.3324,600.0
2010-01-25 14:00:00,41.56,41.56,41.56,41.56,100.0,30.3105,30.3105,30.3105,30.3105,100.0
2010-01-25 14:05:00,41.59,41.59,41.59,41.59,500.0,30.3324,30.3324,30.3324,30.3324,500.0
2010-01-25 14:10:00,41.59,41.6,41.59,41.6,700.0,30.3324,30.3397,30.3324,30.3397,700.0
2010-01-25 14:15:00,41.6,41.6,41.6,41.6,0.0,30.3397,30.3397,30.3397,30.3397,0.0
2010-01-25 14:20:00,41.61,41.61,41.61,41.61,500.0,30.347,30.347,30.347,30.347,500.0
2010-01-25 14:25:00,41.63,41.63,41.62,41.63,800.0,30.3616,30.3616,30.3543,30.3616,800.0
2010-01-25 14:30:00,41.63,41.63,41.63,41.63,0.0,30.3616,30.3616,30.3616,30.3616,0.0
2010-01-25 14:35:00,41.63,41.63,41.58,41.58,800.0,30.3616,30.3616,30.3251,30.3251,800.0
2010-01-25 14:40:00,41.58,41.58,41.58,41.58,0.0,30.3251,30.3251,30.3251,30.3251,0.0
2010-01-25 14:45:00,41.63,41.63,41.63,41.63,500.0,30.3616,30.3616,30.3616,30.3616,500.0
2010-01-25 14:50:00,41.63,41.63,41.63,41.63,0.0,30.3616,30.3616,30.3616,30.3616,0.0
2010-01-25 14:55:00,41.68,41.68,41.65,41.65,2600.0,30.398,30.398,30.3762,30.3762,2600.0
2010-01-25 15:00:00,41.66,41.66,41.66,41.66,100.0,30.3835,30.3835,30.3835,30.3835,100.0
2010-01-25 15:05:00,41.65,41.65,41.65,41.65,500.0,30.3762,30.3762,30.3762,30.3762,500.0
2010-01-25 15:10:00,41.65,41.69,41.64,41.64,4600.0,30.3762,30.4053,30.3689,30.3689,4600.0
2010-01-25 15:15:00,41.61,41.63,41.61,41.62,700.0,30.347,30.3616,30.347,30.3543,700.0
2010-01-25 15:20:00,41.64,41.66,41.64,41.64,3200.0,30.3689,30.3835,30.3689,30.3689,3200.0
2010-01-25 15:25:00,41.63,41.63,41.62,41.62,5300.0,30.3616,30.3616,30.3543,30.3543,5300.0
2010-01-25 15:30:00,41.62,41.66,41.61,41.61,33200.0,30.3543,30.3835,30.347,30.347,33200.0
2010-01-25 15:35:00,41.59,41.62,41.59,41.62,3100.0,30.3324,30.3543,30.3324,30.3543,3100.0
2010-01-25 15:40:00,41.62,41.63,41.57,41.57,2900.0,30.3543,30.3616,30.3178,30.3178,2900.0
2010-01-25 15:45:00,41.57,41.57,41.5,41.51,4400.0,30.3178,30.3178,30.2668,30.2741,4400.0
2010-01-25 15:50:00,41.5,41.52,41.44,41.44,6000.0,30.2668,30.2814,30.223,30.223,6000.0
2010-01-25 15:55:00,41.48,41.54,41.47,41.53,5800.0,30.2522,30.2959,30.2449,30.2886,5800.0
2010-01-26 09:30:00,41.31,41.31,41.0,41.12,3800.0,30.1282,30.1282,29.9021,29.9896,3800.0
2010-01-26 09:35:00,41.12,41.12,41.12,41.12,0.0,29.9896,29.9896,29.9896,29.9896,0.0
2010-01-26 09:40:00,41.12,41.12,41.12,41.12,0.0,29.9896,29.9896,29.9896,29.9896,0.0
2010-01-26 09:45:00,41.22,41.22,41.22,41.22,100.0,30.0626,30.0626,30.0626,30.0626,100.0
2010-01-26 09:50:00,41.12,41.12,41.12,41.12,300.0,29.9896,29.9896,29.9896,29.9896,300.0
2010-01-26 09:55:00,41.11,41.11,41.11,41.11,100.0,29.9823,29.9823,29.9823,29.9823,100.0
2010-01-26 10:00:00,41.09,41.09,41.09,41.09,2300.0,29.9677,29.9677,29.9677,29.9677,2300.0
2010-01-26 10:05:00,41.09,41.09,41.09,41.09,0.0,29.9677,29.9677,29.9677,29.9677,0.0
2010-01-26 10:10:00,41.31,41.31,41.31,41.31,100.0,30.1282,30.1282,30.1282,30.1282,100.0
2010-01-26 10:15:00,41.31,41.31,41.31,41.31,0.0,30.1282,30.1282,30.1282,30.1282,0.0
2010-01-26 10:20:00,41.4,41.4,41.4,41.4,1600.0,30.1938,30.1938,30.1938,30.1938,1600.0
2010-01-26 10:25:00,41.4,41.4,41.4,41.4,0.0,30.1938,30.1938,30.1938,30.1938,0.0
2010-01-26 10:30:00,41.4,41.4,41.4,41.4,0.0,30.1938,30.1938,30.1938,30.1938,0.0
2010-01-26 10:35:00,41.31,41.31,41.31,41.31,1000.0,30.1282,30.1282,30.1282,30.1282,1000.0
2010-01-26 10:40:00,41.29,41.29,41.29,41.29,200.0,30.1136,30.1136,30.1136,30.1136,200.0
2010-01-26 10:45:00,41.31,41.31,41.31,41.31,100.0,30.1282,30.1282,30.1282,30.1282,100.0
2010-01-26 10:50:00,41.31,41.31,41.31,41.31,0.0,30.1282,30.1282,30.1282,30.1282,0.0
2010-01-26 10:55:00,41.29,41.29,41.29,41.29,900.0,30.1136,30.1136,30.1136,30.1136,900.0
2010-01-26 11:00:00,41.29,41.31,41.29,41.31,2600.0,30.1136,30.1282,30.1136,30.1282,2600.0
2010-01-26 11:05:00,41.31,41.31,41.31,41.31,0.0,30.1282,30.1282,30.1282,30.1282,0.0
2010-01-26 11:10:00,41.34,41.34,41.34,41.34,100.0,30.1501,30.1501,30.1501,30.1501,100.0
2010-01-26 11:15:00,41.34,41.34,41.34,41.34,0.0,30.1501,30.1501,30.1501,30.1501,0.0
2010-01-26 11:20:00,41.34,41.34,41.34,41.34,0.0,30.1501,30.1501,30.1501,30.1501,0.0
2010-01-26 11:25:00,41.34,41.34,41.34,41.34,0.0,30.1501,30.1501,30.1501,30.1501,0.0
2010-01-26 11:30:00,41.44,41.44,41.44,41.44,100.0,30.223,30.223,30.223,30.223,100.0
2010-01-26 11:35:00,41.47,41.47,41.45,41.45,600.0,30.2449,30.2449,30.2303,30.2303,600.0
2010-01-26 11:40:00,41.45,41.45,41.45,41.45,0.0,30.2303,30.2303,30.2303,30.2303,0.0
2010-01-26 11:45:00,41.45,41.45,41.45,41.45,0.0,30.2303,30.2303,30.2303,30.2303,0.0
2010-01-26 11:50:00,41.47,41.47,41.47,41.47,100.0,30.2449,30.2449,30.2449,30.2449,100.0
2010-01-26 11:55:00,41.47,41.47,41.47,41.47,0.0,30.2449,30.2449,30.2449,30.2449,0.0
2010-01-26 12:00:00,41.47,41.47,41.47,41.47,200.0,30.2449,30.2449,30.2449,30.2449,200.0
2010-01-26 12:05:00,41.47,41.47,41.47,41.47,0.0,30.2449,30.2449,30.2449,30.2449,0.0
2010-01-26 12:10:00,41.47,41.47,41.47,41.47,1600.0,30.2449,30.2449,30.2449,30.2449,1600.0
2010-01-26 12:15:00,41.49,41.49,41.49,41.49,100.0,30.2595,30.2595,30.2595,30.2595,100.0
2010-01-26 12:20:00,41.51,41.51,41.51,41.51,200.0,30.2741,30.2741,30.2741,30.2741,200.0
2010-01-26 12:25:00,41.51,41.51,41.51,41.51,0.0,30.2741,30.2741,30.2741,30.2741,0.0
2010-01-26 12:30:00,41.52,41.52,41.52,41.52,600.0,30.2814,30.2814,30.2814,30.2814,600.0
2010-01-26 12:35:00,41.53,41.53,41.53,41.53,100.0,30.2886,30.2886,30.2886,30.2886,100.0
2010-01-26 12:40:00,41.55,41.59,41.55,41.59,200.0,30.3032,30.3324,30.3032,30.3324,200.0
2010-01-26 12:45:00,41.6,41.6,41.6,41.6,100.0,30.3397,30.3397,30.3397,30.3397,100.0
2010-01-26 12:50:00,41.6,41.6,41.6,41.6,0.0,30.3397,30.3397,30.3397,30.3397,0.0
2010-01-26 12:55:00,41.6,41.6,41.6,41.6,400.0,30.3397,30.3397,30.3397,30.3397,400.0
2010-01-26 13:00:00,41.6,41.6,41.6,41.6,0.0,30.3397,30.3397,30.3397,30.3397,0.0
2010-01-26 13:05:00,41.57,41.57,41.57,41.57,300.0,30.3178,30.3178,30.3178,30.3178,300.0
2010-01-26 13:10:00,41.55,41.55,41.55,41.55,100.0,30.3032,30.3032,30.3032,30.3032,100.0
2010-01-26 13:15:00,41.55,41.55,41.55,41.55,0.0,30.3032,30.3032,30.3032,30.3032,0.0
2010-01-26 13:20:00,41.48,41.48,41.48,41.48,100.0,30.2522,30.2522,30.2522,30.2522,100.0
2010-01-26 13:25:00,41.48,41.48,41.48,41.48,0.0,30.2522,30.2522,30.2522,30.2522,0.0
2010-01-26 13:30:00,41.48,41.48,41.48,41.48,0.0,30.2522,30.2522,30.2522,30.2522,0.0
2010-01-26 13:35:00,41.5,41.5,41.5,41.5,200.0,30.2668,30.2668,30.2668,30.2668,200.0
2010-01-26 13:40:00,41.54,41.54,41.54,41.54,400.0,30.2959,30.2959,30.2959,30.2959,400.0
2010-01-26 13:45:00,41.54,41.54,41.54,41.54,0.0,30.2959,30.2959,30.2959,30.2959,0.0
2010-01-26 13:50:00,41.56,41.56,41.53,41.53,2200.0,30.3105,30.3105,30.2886,30.2886,2200.0
2010-01-26 13:55:00,41.53,41.53,41.53,41.53,0.0,30.2886,30.2886,30.2886,30.2886,0.0
2010-01-26 14:00:00,41.6,41.61,41.6,41.61,600.0,30.3397,30.347,30.3397,30.347,600.0
2010-01-26 14:05:00,41.52,41.52,41.52,41.52,100.0,30.2814,30.2814,30.2814,30.2814,100.0
2010-01-26 14:10:00,41.52,41.52,41.52,41.52,0.0,30.2814,30.2814,30.2814,30.2814,0.0
2010-01-26 14:15:00,41.52,41.52,41.52,41.52,0.0,30.2814,30.2814,30.2814,30.2814,0.0
2010-01-26 14:20:00,41.52,41.52,41.52,41.52,0.0,30.2814,30.2814,30.2814,30.2814,0.0
2010-01-26 14:25:00,41.44,41.44,41.44,41.44,100.0,30.223,30.223,30.223,30.223,100.0
2010-01-26 14:30:00,41.46,41.46,41.46,41.46,100.0,30.2376,30.2376,30.2376,30.2376,100.0
2010-01-26 14:35:00,41.46,41.46,41.46,41.46,0.0,30.2376,30.2376,30.2376,30.2376,0.0
2010-01-26 14:40:00,41.46,41.46,41.46,41.46,0.0,30.2376,30.2376,30.2376,30.2376,0.0
2010-01-26 14:45:00,41.45,41.47,41.45,41.46,1300.0,30.2303,30.2449,30.2303,30.2376,1300.0
2010-01-26 14:50:00,41.46,41.46,41.46,41.46,0.0,30.2376,30.2376,30.2376,30.2376,0.0
2010-01-26 14:55:00,41.48,41.48,41.48,41.48,200.0,30.2522,30.2522,30.2522,30.2522,200.0
2010-01-26 15:00:00,41.46,41.46,41.46,41.46,100.0,30.2376,30.2376,30.2376,30.2376,100.0
2010-01-26 15:05:00,41.52,41.54,41.51,41.54,42100.0,30.2814,30.2959,30.2741,30.2959,42100.0
2010-01-26 15:10:00,41.54,41.54,41.54,41.54,0.0,30.2959,30.2959,30.2959,30.2959,0.0
2010-01-26 15:15:00,41.36,41.36,41.36,41.36,100.0,30.1647,30.1647,30.1647,30.1647,100.0
2010-01-26 15:20:00,41.36,41.36,41.36,41.36,0.0,30.1647,30.1647,30.1647,30.1647,0.0
2010-01-26 15:25:00,41.36,41.36,41.36,41.36,0.0,30.1647,30.1647,30.1647,30.1647,0.0
2010-01-26 15:30:00,41.33,41.33,41.32,41.32,200.0,30.1428,30.1428,30.1355,30.1355,200.0
2010-01-26 15:35:00,41.27,41.27,41.26,41.27,2600.0,30.099,30.099,30.0917,30.099,2600.0
2010-01-26 15:40:00,41.26,41.26,41.26,41.26,200.0,30.0917,30.0917,30.0917,30.0917,200.0
2010-01-26 15:45:00,41.17,41.17,41.17,41.17,200.0,30.0261,30.0261,30.0261,30.0261,200.0
2010-01-26 15:50:00,41.24,41.25,41.24,41.25,700.0,30.0771,30.0844,30.0771,30.0844,700.0
2010-01-26 15:55:00,41.22,41.22,41.22,41.22,100.0,30.0626,30.0626,30.0626,30.0626,100.0
2010-01-27 09:30:00,40.98,41.12,40.94,41.09,2900.0,29.8875,29.9896,29.8584,29.9677,2900.0
2010-01-27 09:35:00,41.12,41.16,41.08,41.13,1800.0,29.9896,30.0188,29.9605,29.9969,1800.0
2010-01-27 09:40:00,41.12,41.17,41.09,41.12,4300.0,29.9896,30.0261,29.9677,29.9896,4300.0
2010-01-27 09:45:00,41.12,41.18,41.09,41.15,2500.0,29.9896,30.0334,29.9677,30.0115,2500.0
2010-01-27 09:50:00,41.17,41.19,41.1,41.1,3400.0,30.0261,30.0407,29.975,29.975,3400.0
2010-01-27 09:55:00,41.12,41.13,41.08,41.12,5200.0,29.9896,29.9969,29.9605,29.9896,5200.0
2010-01-27 10:00:00,41.12,41.12,41.03,41.06,15800.0,29.9896,29.9896,29.924,29.9459,15800.0
2010-01-27 10:05:00,41.05,41.06,40.99,41.01,4000.0,29.9386,29.9459,29.8948,29.9094,4000.0
2010-01-27 10:10:00,41.03,41.03,40.93,40.93,2700.0,29.924,29.924,29.8511,29.8511,2700.0
2010-01-27 10:15:00,40.97,40.97,40.85,40.85,1500.0,29.8802,29.8802,29.7927,29.7927,1500.0
2010-01-27 10:20:00,40.89,40.9,40.89,40.9,600.0,29.8219,29.8292,29.8219,29.8292,600.0
2010-01-27 10:25:00,40.9,40.97,40.9,40.97,800.0,29.8292,29.8802,29.8292,29.8802,800.0
2010-01-27 10:30:00,40.97,41.0,40.92,40.92,1900.0,29.8802,29.9021,29.8438,29.8438,1900.0
2010-01-27 10:35:00,40.93,40.93,40.92,40.92,200.0,29.8511,29.8511,29.8438,29.8438,200.0
2010-01-27 10:40:00,40.87,40.87,40.87,40.87,300.0,29.8073,29.8073,29.8073,29.8073,300.0
2010-01-27 10:45:00,40.91,40.91,40.89,40.89,200.0,29.8365,29.8365,29.8219,29.8219,200.0
2010-01-27 10:50:00,40.92,40.94,40.92,40.94,700.0,29.8438,29.8584,29.8438,29.8584,700.0
2010-01-27 10:55:00,40.94,41.04,40.94,41.04,2400.0,29.8584,29.9313,29.8584,29.9313,2400.0
2010-01-27 11:00:00,41.04,41.04,41.04,41.04,0.0,29.9313,29.9313,29.9313,29.9313,0.0
2010-01-27 11:05:00,41.06,41.06,41.04,41.04,300.0,29.9459,29.9459,29.9313,29.9313,300.0
2010-01-27 11:10:00,41.0,41.0,41.0,41.0,200.0,29.9021,29.9021,29.9021,29.9021,200.0
2010-01-27 11:15:00,40.96,41.05,40.96,41.01,1900.0,29.8729,29.9386,29.8729,29.9094,1900.0
2010-01-27 11:20:00,41.05,41.06,40.94,40.99,3000.0,29.9386,29.9459,29.8584,29.8948,3000.0
2010-01-27 11:25:00,40.99,40.99,40.99,40.99,0.0,29.8948,29.8948,29.8948,29.8948,0.0
2010-01-27 11:30:00,40.97,41.0,40.95,40.98,1300.0,29.8802,29.9021,29.8656,29.8875,1300.0
2010-01-27 11:35:00,40.99,40.99,40.96,40.98,1300.0,29.8948,29.8948,29.8729,29.8875,1300.0
2010-01-27 11:40:00,41.0,41.0,41.0,41.0,300.0,29.9021,29.9021,29.9021,29.9021,300.0
2010-01-27 11:45:00,41.0,41.0,41.0,41.0,0.0,29.9021,29.9021,29.9021,29.9021,0.0
2010-01-27 11:50:00,41.04,41.04,41.04,41.04,300.0,29.9313,29.9313,29.9313,29.9313,300.0
2010-01-27 11:55:00,41.04,41.04,41.04,41.04,0.0,29.9313,29.9313,29.9313,29.9313,0.0
2010-01-27 12:00:00,41.04,41.04,41.04,41.04,0.0,29.9313,29.9313,29.9313,29.9313,0.0
2010-01-27 12:05:00,41.02,41.02,41.02,41.02,200.0,29.9167,29.9167,29.9167,29.9167,200.0
2010-01-27 12:10:00,41.03,41.08,41.03,41.08,28400.0,29.924,29.9605,29.924,29.9605,28400.0
2010-01-27 12:15:00,41.01,41.01,41.01,41.01,1100.0,29.9094,29.9094,29.9094,29.9094,1100.0
2010-01-27 12:20:00,41.02,41.02,40.98,41.02,4500.0,29.9167,29.9167,29.8875,29.9167,4500.0
2010-01-27 12:25:00,41.06,41.06,41.04,41.04,1000.0,29.9459,29.9459,29.9313,29.9313,1000.0
2010-01-27 12:30:00,41.04,41.04,41.04,41.04,0.0,29.9313,29.9313,29.9313,29.9313,0.0
2010-01-27 12:35:00,40.98,40.98,40.98,40.98,100.0,29.8875,29.8875,29.8875,29.8875,100.0
2010-01-27 12:40:00,40.98,40.98,40.98,40.98,0.0,29.8875,29.8875,29.8875,29.8875,0.0
2010-01-27 12:45:00,40.98,40.98,40.98,40.98,0.0,29.8875,29.8875,29.8875,29.8875,0.0
2010-01-27 12:50:00,40.95,40.95,40.91,40.94,1300.0,29.8656,29.8656,29.8365,29.8584,1300.0
2010-01-27 12:55:00,40.92,40.93,40.91,40.92,1000.0,29.8438,29.8511,29.8365,29.8438,1000.0
2010-01-27 13:00:00,40.92,40.92,40.9,40.91,1200.0,29.8438,29.8438,29.8292,29.8365,1200.0
2010-01-27 13:05:00,40.95,40.95,40.95,40.95,300.0,29.8656,29.8656,29.8656,29.8656,300.0
2010-01-27 13:10:00,40.93,40.93,40.93,40.93,100.0,29.8511,29.8511,29.8511,29.8511,100.0
2010-01-27 13:15:00,40.95,40.95,40.89,40.92,1000.0,29.8656,29.8656,29.8219,29.8438,1000.0
2010-01-27 13:20:00,40.89,40.91,40.86,40.87,2500.0,29.8219,29.8365,29.8,29.8073,2500.0
2010-01-27 13:25:00,40.86,40.87,40.86,40.86,2100.0,29.8,29.8073,29.8,29.8,2100.0
2010-01-27 13:30:00,40.86,40.86,40.84,40.84,500.0,29.8,29.8,29.7854,29.7854,500.0
2010-01-27 13:35:00,40.88,40.89,40.88,40.89,2100.0,29.8146,29.8219,29.8146,29.8219,2100.0
2010-01-27 13:40:00,40.88,40.88,40.88,40.88,400.0,29.8146,29.8146,29.8146,29.8146,400.0
2010-01-27 13:45:00,40.9,40.9,40.9,40.9,100.0,29.8292,29.8292,29.8292,29.8292,100.0
2010-01-27 13:50:00,40.9,40.9,40.9,40.9,0.0,29.8292,29.8292,29.8292,29.8292,0.0
2010-01-27 13:55:00,40.88,40.88,40.88,40.88,100.0,29.8146,29.8146,29.8146,29.8146,100.0
2010-01-27 14:00:00,40.91,40.91,40.91,40.91,900.0,29.8365,29.8365,29.8365,29.8365,900.0
2010-01-27 14:05:00,40.91,40.91,40.91,40.91,0.0,29.8365,29.8365,29.8365,29.8365,0.0
2010-01-27 14:10:00,40.94,40.94,40.94,40.94,100.0,29.8584,29.8584,29.8584,29.8584,100.0
2010-01-27 14:15:00,40.92,40.95,40.8,40.95,4000.0,29.8438,29.8656,29.7562,29.8656,4000.0
2010-01-27 14:20:00,40.92,40.93,40.85,40.85,4300.0,29.8438,29.8511,29.7927,29.7927,4300.0
2010-01-27 14:25:00,40.87,40.87,40.82,40.86,2500.0,29.8073,29.8073,29.7708,29.8,2500.0
2010-01-27 14:30:00,40.85,40.9,40.85,40.89,2700.0,29.7927,29.8292,29.7927,29.8219,2700.0
2010-01-27 14:35:00,41.03,41.1,41.0,41.1,43600.0,29.924,29.975,29.9021,29.975,43600.0
2010-01-27 14:40:00,41.1,41.24,41.1,41.24,4600.0,29.975,30.0771,29.975,30.0771,4600.0
2010-01-27 14:45:00,41.13,41.15,41.13,41.15,300.0,29.9969,30.0115,29.9969,30.0115,300.0
2010-01-27 14:50:00,41.12,41.13,41.12,41.13,200.0,29.9896,29.9969,29.9896,29.9969,200.0
2010-01-27 14:55:00,41.08,41.15,41.08,41.15,1600.0,29.9605,30.0115,29.9605,30.0115,1600.0
2010-01-27 15:00:00,41.15,41.16,41.14,41.15,5000.0,30.0115,30.0188,30.0042,30.0115,5000.0
2010-01-27 15:05:00,41.13,41.14,41.05,41.07,32300.0,29.9969,30.0042,29.9386,29.9532,32300.0
2010-01-27 15:10:00,41.03,41.04,40.97,41.04,4300.0,29.924,29.9313,29.8802,29.9313,4300.0
2010-01-27 15:15:00,41.05,41.08,40.99,41.04,2000.0,29.9386,29.9605,29.8948,29.9313,2000.0
2010-01-27 15:20:00,41.05,41.14,41.05,41.14,1800.0,29.9386,30.0042,29.9386,30.0042,1800.0
2010-01-27 15:25:00,41.13,41.13,41.13,41.13,100.0,29.9969,29.9969,29.9969,29.9969,100.0
2010-01-27 15:30:00,41.28,41.28,41.28,41.28,2400.0,30.1063,30.1063,30.1063,30.1063,2400.0
2010-01-27 15:35:00,41.26,41.32,41.23,41.32,9100.0,30.0917,30.1355,30.0699,30.1355,9100.0
2010-01-27 15:40:00,41.31,41.32,41.3,41.32,1400.0,30.1282,30.1355,30.1209,30.1355,1400.0
2010-01-27 15:45:00,41.29,41.29,41.27,41.28,1800.0,30.1136,30.1136,30.099,30.1063,1800.0
2010-01-27 15:50:00,41.3,41.32,41.3,41.3,2200.0,30.1209,30.1355,30.1209,30.1209,2200.0
2010-01-27 15:55:00,41.3,41.33,41.3,41.33,2300.0,30.1209,30.1428,30.1209,30.1428,2300.0
2010-01-28 09:30:00,41.55,41.55,41.32,41.32,9900.0,30.3032,30.3032,30.1355,30.1355,9900.0
2010-01-28 09:35:00,41.32,41.32,41.32,41.32,0.0,30.1355,30.1355,30.1355,30.1355,0.0
2010-01-28 09:40:00,41.23,41.26,41.22,41.22,700.0,30.0699,30.0917,30.0626,30.0626,700.0
2010-01-28 09:45:00,41.25,41.25,41.19,41.19,800.0,30.0844,30.0844,30.0407,30.0407,800.0
2010-01-28 09:50:00,41.19,41.19,41.19,41.19,0.0,30.0407,30.0407,30.0407,30.0407,0.0
2010-01-28 09:55:00,41.13,41.18,41.13,41.18,500.0,29.9969,30.0334,29.9969,30.0334,500.0
2010-01-28 10:00:00,41.15,41.15,41.08,41.09,300.0,30.0115,30.0115,29.9605,29.9677,300.0
2010-01-28 10:05:00,41.03,41.03,41.03,41.03,200.0,29.924,29.924,29.924,29.924,200.0
2010-01-28 10:10:00,40.96,40.96,40.89,40.89,1700.0,29.8729,29.8729,29.8219,29.8219,1700.0
2010-01-28 10:15:00,40.93,40.93,40.88,40.91,1900.0,29.8511,29.8511,29.8146,29.8365,1900.0
2010-01-28 10:20:00,40.92,40.93,40.9,40.9,2900.0,29.8438,29.8511,29.8292,29.8292,2900.0
2010-01-28 10:25:00,40.9,40.9,40.9,40.9,100.0,29.8292,29.8292,29.8292,29.8292,100.0
2010-01-28 10:30:00,40.89,40.92,40.89,40.92,2300.0,29.8219,29.8438,29.8219,29.8438,2300.0
2010-01-28 10:35:00,40.93,40.97,40.93,40.96,1600.0,29.8511,29.8802,29.8511,29.8729,1600.0
2010-01-28 10:40:00,40.97,40.99,40.96,40.96,3700.0,29.8802,29.8948,29.8729,29.8729,3700.0
2010-01-28 10:45:00,40.95,40.95,40.86,40.86,400.0,29.8656,29.8656,29.8,29.8,400.0
2010-01-28 10:50:00,40.84,40.87,40.84,40.86,3300.0,29.7854,29.8073,29.7854,29.8,3300.0
2010-01-28 10:55:00,40.8,40.81,40.77,40.81,1400.0,29.7562,29.7635,29.7344,29.7635,1400.0
2010-01-28 11:00:00,40.81,40.82,40.69,40.69,3600.0,29.7635,29.7708,29.676,29.676,3600.0
2010-01-28 11:05:00,40.69,40.69,40.69,40.69,500.0,29.676,29.676,29.676,29.676,500.0
2010-01-28 11:10:00,40.73,40.81,40.73,40.81,1800.0,29.7052,29.7635,29.7052,29.7635,1800.0
2010-01-28 11:15:00,40.77,40.77,40.69,40.7,700.0,29.7344,29.7344,29.676,29.6833,700.0
2010-01-28 11:20:00,40.67,40.68,40.65,40.68,1400.0,29.6614,29.6687,29.6468,29.6687,1400.0
2010-01-28 11:25:00,40.66,40.7,40.65,40.66,2400.0,29.6541,29.6833,29.6468,29.6541,2400.0
2010-01-28 11:30:00,40.66,40.67,40.46,40.47,8600.0,29.6541,29.6614,29.5083,29.5156,8600.0
2010-01-28 11:35:00,40.44,40.5,40.44,40.5,1700.0,29.4937,29.5374,29.4937,29.5374,1700.0
2010-01-28 11:40:00,40.48,40.52,40.48,40.52,28400.0,29.5229,29.552,29.5229,29.552,28400.0
2010-01-28 11:45:00,40.51,40.56,40.5,40.56,28900.0,29.5447,29.5812,29.5374,29.5812,28900.0
2010-01-28 11:50:00,40.54,40.58,40.53,40.58,1600.0,29.5666,29.5958,29.5593,29.5958,1600.0
2010-01-28 11:55:00,40.6,40.62,40.6,40.62,3600.0,29.6104,29.625,29.6104,29.625,3600.0
2010-01-28 12:00:00,40.58,40.58,40.53,40.55,4700.0,29.5958,29.5958,29.5593,29.5739,4700.0
2010-01-28 12:05:00,40.54,40.57,40.54,40.57,12700.0,29.5666,29.5885,29.5666,29.5885,12700.0
2010-01-28 12:10:00,40.56,40.6,40.56,40.57,3600.0,29.5812,29.6104,29.5812,29.5885,3600.0
2010-01-28 12:15:00,40.56,40.58,40.56,40.56,3300.0,29.5812,29.5958,29.5812,29.5812,3300.0
2010-01-28 12:20:00,40.55,40.55,40.49,40.49,4500.0,29.5739,29.5739,29.5302,29.5302,4500.0
2010-01-28 12:25:00,40.47,40.52,40.46,40.48,11500.0,29.5156,29.552,29.5083,29.5229,11500.0
2010-01-28 12:30:00,40.48,40.49,40.48,40.49,1800.0,29.5229,29.5302,29.5229,29.5302,1800.0
2010-01-28 12:35:00,40.49,40.51,40.49,40.51,1100.0,29.5302,29.5447,29.5302,29.5447,1100.0
2010-01-28 12:40:00,40.48,40.48,40.48,40.48,4300.0,29.5229,29.5229,29.5229,29.5229,4300.0
2010-01-28 12:45:00,40.46,40.5,40.46,40.5,5700.0,29.5083,29.5374,29.5083,29.5374,5700.0
2010-01-28 12:50:00,40.51,40.56,40.5,40.55,9200.0,29.5447,29.5812,29.5374,29.5739,9200.0
2010-01-28 12:55:00,40.54,40.57,40.53,40.57,22500.0,29.5666,29.5885,29.5593,29.5885,22500.0
2010-01-28 13:00:00,40.58,40.59,40.56,40.57,4700.0,29.5958,29.6031,29.5812,29.5885,4700.0
2010-01-28 13:05:00,40.56,40.57,40.56,40.57,2900.0,29.5812,29.5885,29.5812,29.5885,2900.0
2010-01-28 13:10:00,40.6,40.63,40.58,40.58,3400.0,29.6104,29.6323,29.5958,29.5958,3400.0
2010-01-28 13:15:00,40.57,40.62,40.57,40.6,7900.0,29.5885,29.625,29.5885,29.6104,7900.0
2010-01-28 13:20:00,40.63,40.63,40.62,40.62,1600.0,29.6323,29.6323,29.625,29.625,1600.0
2010-01-28 13:25:00,40.66,40.67,40.62,40.66,2700.0,29.6541,29.6614,29.625,29.6541,2700.0
2010-01-28 13:30:00,40.68,40.7,40.67,40.68,2100.0,29.6687,29.6833,29.6614,29.6687,2100.0
2010-01-28 13:35:00,40.66,40.66,40.64,40.65,5900.0,29.6541,29.6541,29.6396,29.6468,5900.0
2010-01-28 13:40:00,40.67,40.74,40.66,40.74,8400.0,29.6614,29.7125,29.6541,29.7125,8400.0
2010-01-28 13:45:00,40.72,40.75,40.7,40.7,2900.0,29.6979,29.7198,29.6833,29.6833,2900.0
2010-01-28 13:50:00,40.76,40.76,40.74,40.74,1000.0,29.7271,29.7271,29.7125,29.7125,1000.0
2010-01-28 13:55:00,40.68,40.68,40.67,40.67,900.0,29.6687,29.6687,29.6614,29.6614,900.0
2010-01-28 14:00:00,40.64,40.64,40.64,40.64,500.0,29.6396,29.6396,29.6396,29.6396,500.0
2010-01-28 14:05:00,40.64,40.67,40.64,40.67,1000.0,29.6396,29.6614,29.6396,29.6614,1000.0
2010-01-28 14:10:00,40.55,40.55,40.55,40.55,900.0,29.5739,29.5739,29.5739,29.5739,900.0
2010-01-28 14:15:00,40.61,40.61,40.53,40.53,200.0,29.6177,29.6177,29.5593,29.5593,200.0
2010-01-28 14:20:00,40.58,40.61,40.58,40.58,2300.0,29.5958,29.6177,29.5958,29.5958,2300.0
2010-01-28 14:25:00,40.64,40.65,40.64,40.65,300.0,29.6396,29.6468,29.6396,29.6468,300.0
2010-01-28 14:30:00,40.61,40.61,40.61,40.61,900.0,29.6177,29.6177,29.6177,29.6177,900.0
2010-01-28 14:35:00,40.6,40.6,40.57,40.57,203800.0,29.6104,29.6104,29.5885,29.5885,203800.0
2010-01-28 14:40:00,40.58,40.62,40.58,40.62,1000.0,29.5958,29.625,29.5958,29.625,1000.0
2010-01-28 14:45:00,40.64,40.64,40.64,40.64,100.0,29.6396,29.6396,29.6396,29.6396,100.0
2010-01-28 14:50:00,40.7,40.7,40.69,40.69,9300.0,29.6833,29.6833,29.676,29.676,9300.0
2010-01-28 14:55:00,40.69,40.74,40.69,40.71,18400.0,29.676,29.7125,29.676,29.6906,18400.0
2010-01-28 15:00:00,40.67,40.74,40.67,40.69,23700.0,29.6614,29.7125,29.6614,29.676,23700.0
2010-01-28 15:05:00,40.72,40.76,40.72,40.76,17400.0,29.6979,29.7271,29.6979,29.7271,17400.0
2010-01-28 15:10:00,40.74,40.77,40.72,40.72,42300.0,29.7125,29.7344,29.6979,29.6979,42300.0
2010-01-28 15:15:00,40.72,40.72,40.67,40.71,22200.0,29.6979,29.6979,29.6614,29.6906,22200.0
2010-01-28 15:20:00,40.71,40.8,40.71,40.79,22500.0,29.6906,29.7562,29.6906,29.749,22500.0
2010-01-28 15:25:00,40.81,40.81,40.72,40.73,17000.0,29.7635,29.7635,29.6979,29.7052,17000.0
2010-01-28 15:30:00,40.72,40.75,40.72,40.75,10400.0,29.6979,29.7198,29.6979,29.7198,10400.0
2010-01-28 15:35:00,40.74,40.79,40.7,40.79,4100.0,29.7125,29.749,29.6833,29.749,4100.0
2010-01-28 15:40:00,40.82,40.82,40.7,40.7,4800.0,29.7708,29.7708,29.6833,29.6833,4800.0
2010-01-28 15:45:00,40.7,40.72,40.62,40.64,5200.0,29.6833,29.6979,29.625,29.6396,5200.0
2010-01-28 15:50:00,40.62,40.64,40.59,40.6,8100.0,29.625,29.6396,29.6031,29.6104,8100.0
2010-01-28 15:55:00,40.58,40.58,40.54,40.58,5800.0,29.5958,29.5958,29.5666,29.5958,5800.0
2010-01-29 09:30:00,40.69,40.82,40.69,40.8,9700.0,29.676,29.7708,29.676,29.7562,9700.0
2010-01-29 09:35:00,40.68,40.73,40.68,40.73,600.0,29.6687,29.7052,29.6687,29.7052,600.0
2010-01-29 09:40:00,40.7,40.77,40.66,40.77,4400.0,29.6833,29.7344,29.6541,29.7344,4400.0
2010-01-29 09:45:00,40.77,40.87,40.77,40.84,3800.0,29.7344,29.8073,29.7344,29.7854,3800.0
2010-01-29 09:50:00,40.81,40.86,40.81,40.84,1500.0,29.7635,29.8,29.7635,29.7854,1500.0
2010-01-29 09:55:00,40.88,40.89,40.8,40.86,2500.0,29.8146,29.8219,29.7562,29.8,2500.0
2010-01-29 10:00:00,40.84,40.84,40.84,40.84,1000.0,29.7854,29.7854,29.7854,29.7854,1000.0
2010-01-29 10:05:00,40.8,40.82,40.78,40.78,700.0,29.7562,29.7708,29.7417,29.7417,700.0
2010-01-29 10:10:00,40.72,40.79,40.72,40.77,3700.0,29.6979,29.749,29.6979,29.7344,3700.0
2010-01-29 10:15:00,40.77,40.86,40.76,40.86,6000.0,29.7344,29.8,29.7271,29.8,6000.0
2010-01-29 10:20:00,40.83,40.92,40.83,40.92,3200.0,29.7781,29.8438,29.7781,29.8438,3200.0
2010-01-29 10:25:00,40.91,40.97,40.9,40.97,1600.0,29.8365,29.8802,29.8292,29.8802,1600.0
2010-01-29 10:30:00,40.96,40.98,40.96,40.96,900.0,29.8729,29.8875,29.8729,29.8729,900.0
2010-01-29 10:35:00,40.97,40.97,40.94,40.94,600.0,29.8802,29.8802,29.8584,29.8584,600.0
2010-01-29 10:40:00,40.92,40.96,40.89,40.93,137900.0,29.8438,29.8729,29.8219,29.8511,137900.0
2010-01-29 10:45:00,40.93,40.94,40.89,40.91,25600.0,29.8511,29.8584,29.8219,29.8365,25600.0
2010-01-29 10:50:00,40.92,40.96,40.91,40.91,8200.0,29.8438,29.8729,29.8365,29.8365,8200.0
2010-01-29 10:55:00,40.88,40.88,40.82,40.86,1100.0,29.8146,29.8146,29.7708,29.8,1100.0
2010-01-29 11:00:00,40.82,40.87,40.82,40.87,5200.0,29.7708,29.8073,29.7708,29.8073,5200.0
2010-01-29 11:05:00,40.8,40.8,40.8,40.8,800.0,29.7562,29.7562,29.7562,29.7562,800.0
2010-01-29 11:10:00,40.79,40.81,40.79,40.81,2600.0,29.749,29.7635,29.749,29.7635,2600.0
2010-01-29 11:15:00,40.77,40.78,40.72,40.72,2700.0,29.7344,29.7417,29.6979,29.6979,2700.0
2010-01-29 11:20:00,40.68,40.7,40.68,40.7,1400.0,29.6687,29.6833,29.6687,29.6833,1400.0
2010-01-29 11:25:00,40.67,40.69,40.63,40.65,4400.0,29.6614,29.676,29.6323,29.6468,4400.0
2010-01-29 11:30:00,40.65,40.65,40.56,40.58,3900.0,29.6468,29.6468,29.5812,29.5958,3900.0
2010-01-29 11:35:00,40.58,40.65,40.58,40.65,4900.0,29.5958,29.6468,29.5958,29.6468,4900.0
2010-01-29 11:40:00,40.64,40.64,40.64,40.64,900.0,29.6396,29.6396,29.6396,29.6396,900.0
2010-01-29 11:45:00,40.61,40.64,40.61,40.61,2900.0,29.6177,29.6396,29.6177,29.6177,2900.0
2010-01-29 11:50:00,40.61,40.66,40.6,40.65,3000.0,29.6177,29.6541,29.6104,29.6468,3000.0
2010-01-29 11:55:00,40.66,40.66,40.66,40.66,700.0,29.6541,29.6541,29.6541,29.6541,700.0
2010-01-29 12:00:00,40.51,40.53,40.51,40.53,700.0,29.5447,29.5593,29.5447,29.5593,700.0
2010-01-29 12:05:00,40.5,40.5,40.45,40.5,8900.0,29.5374,29.5374,29.501,29.5374,8900.0
2010-01-29 12:10:00,40.45,40.51,40.45,40.5,2700.0,29.501,29.5447,29.501,29.5374,2700.0
2010-01-29 12:15:00,40.51,40.53,40.51,40.53,3700.0,29.5447,29.5593,29.5447,29.5593,3700.0
2010-01-29 12:20:00,40.54,40.55,40.53,40.55,1100.0,29.5666,29.5739,29.5593,29.5739,1100.0
2010-01-29 12:25:00,40.56,40.57,40.54,40.56,3600.0,29.5812,29.5885,29.5666,29.5812,3600.0
2010-01-29 12:30:00,40.55,40.55,40.51,40.52,1600.0,29.5739,29.5739,29.5447,29.552,1600.0
2010-01-29 12:35:00,40.54,40.57,40.54,40.55,2500.0,29.5666,29.5885,29.5666,29.5739,2500.0
2010-01-29 12:40:00,40.54,40.54,40.5,40.52,4600.0,29.5666,29.5666,29.5374,29.552,4600.0
2010-01-29 12:45:00,40.52,40.52,40.48,40.49,53400.0,29.552,29.552,29.5229,29.5302,53400.0
2010-01-29 12:50:00,40.52,40.57,40.51,40.57,76100.0,29.552,29.5885,29.5447,29.5885,76100.0
2010-01-29 12:55:00,40.56,40.57,40.54,40.56,3600.0,29.5812,29.5885,29.5666,29.5812,3600.0
2010-01-29 13:00:00,40.53,40.53,40.53,40.53,1500.0,29.5593,29.5593,29.5593,29.5593,1500.0
2010-01-29 13:05:00,40.54,40.57,40.54,40.57,2300.0,29.5666,29.5885,29.5666,29.5885,2300.0
2010-01-29 13:10:00,40.56,40.56,40.55,40.55,3000.0,29.5812,29.5812,29.5739,29.5739,3000.0
2010-01-29 13:15:00,40.54,40.55,40.53,40.55,4100.0,29.5666,29.5739,29.5593,29.5739,4100.0
2010-01-29 13:20:00,40.56,40.59,40.56,40.59,2400.0,29.5812,29.6031,29.5812,29.6031,2400.0
2010-01-29 13:25:00,40.58,40.58,40.54,40.54,3000.0,29.5958,29.5958,29.5666,29.5666,3000.0
2010-01-29 13:30:00,40.53,40.53,40.48,40.48,3100.0,29.5593,29.5593,29.5229,29.5229,3100.0
2010-01-29 13:35:00,40.49,40.55,40.49,40.55,3900.0,29.5302,29.5739,29.5302,29.5739,3900.0
2010-01-29 13:40:00,40.49,40.49,40.44,40.44,4600.0,29.5302,29.5302,29.4937,29.4937,4600.0
2010-01-29 13:45:00,40.45,40.46,40.4,40.4,3700.0,29.501,29.5083,29.4645,29.4645,3700.0
2010-01-29 13:50:00,40.41,40.43,40.4,40.42,3300.0,29.4718,29.4864,29.4645,29.4791,3300.0
2010-01-29 13:55:00,40.36,40.4,40.36,40.4,3000.0,29.4353,29.4645,29.4353,29.4645,3000.0
2010-01-29 14:00:00,40.4,40.43,40.39,40.43,3300.0,29.4645,29.4864,29.4572,29.4864,3300.0
2010-01-29 14:05:00,40.41,40.43,40.37,40.37,6200.0,29.4718,29.4864,29.4426,29.4426,6200.0
2010-01-29 14:10:00,40.38,40.46,40.38,40.46,4800.0,29.4499,29.5083,29.4499,29.5083,4800.0
2010-01-29 14:15:00,40.46,40.46,40.4,40.41,3300.0,29.5083,29.5083,29.4645,29.4718,3300.0
2010-01-29 14:20:00,40.38,40.41,40.35,40.37,31900.0,29.4499,29.4718,29.4281,29.4426,31900.0
2010-01-29 14:25:00,40.38,40.39,40.38,40.38,3100.0,29.4499,29.4572,29.4499,29.4499,3100.0
2010-01-29 14:30:00,40.37,40.38,40.29,40.29,9500.0,29.4426,29.4499,29.3843,29.3843,9500.0
2010-01-29 14:35:00,40.31,40.35,40.29,40.29,7600.0,29.3989,29.4281,29.3843,29.3843,7600.0
2010-01-29 14:40:00,40.28,40.3,40.26,40.29,2900.0,29.377,29.3916,29.3624,29.3843,2900.0
2010-01-29 14:45:00,40.29,40.29,40.22,40.22,6600.0,29.3843,29.3843,29.3332,29.3332,6600.0
2010-01-29 14:50:00,40.2,40.23,40.19,40.22,5000.0,29.3187,29.3405,29.3114,29.3332,5000.0
2010-01-29 14:55:00,40.22,40.22,40.13,40.21,5300.0,29.3332,29.3332,29.2676,29.3259,5300.0
2010-01-29 15:00:00,40.23,40.23,40.19,40.23,3500.0,29.3405,29.3405,29.3114,29.3405,3500.0
2010-01-29 15:05:00,40.22,40.23,40.21,40.23,1800.0,29.3332,29.3405,29.3259,29.3405,1800.0
2010-01-29 15:10:00,40.21,40.21,40.07,40.07,6000.0,29.3259,29.3259,29.2238,29.2238,6000.0
2010-01-29 15:15:00,40.06,40.1,40.04,40.1,5100.0,29.2165,29.2457,29.202,29.2457,5100.0
2010-01-29 15:20:00,40.12,40.13,40.09,40.09,3100.0,29.2603,29.2676,29.2384,29.2384,3100.0
2010-01-29 15:25:00,40.09,40.1,40.09,40.09,3400.0,29.2384,29.2457,29.2384,29.2384,3400.0
2010-01-29 15:30:00,40.09,40.09,39.95,40.03,32100.0,29.2384,29.2384,29.1363,29.1947,32100.0
2010-01-29 15:35:00,40.03,40.11,40.03,40.11,5600.0,29.1947,29.253,29.1947,29.253,5600.0
2010-01-29 15:40:00,40.15,40.18,40.1,40.18,4300.0,29.2822,29.3041,29.2457,29.3041,4300.0
2010-01-29 15:45:00,40.17,40.18,40.09,40.09,3200.0,29.2968,29.3041,29.2384,29.2384,3200.0
2010-01-29 15:50:00,40.1,40.19,40.08,40.19,5000.0,29.2457,29.3114,29.2311,29.3114,5000.0
2010-01-29 15:55:00,40.2,40.2,40.05,40.05,10500.0,29.3187,29.3187,29.2093,29.2093,10500.0
2010-02-01 09:30:00,40.41,40.56,40.41,40.54,13800.0,29.4718,29.5812,29.4718,29.5666,13800.0
2010-02-01 09:35:00,40.53,40.54,40.5,40.5,3600.0,29.5593,29.5666,29.5374,29.5374,3600.0
2010-02-01 09:40:00,40.46,40.48,40.45,40.47,2100.0,29.5083,29.5229,29.501,29.5156,2100.0
2010-02-01 09:45:00,40.49,40.57,40.49,40.57,1000.0,29.5302,29.5885,29.5302,29.5885,1000.0
2010-02-01 09:50:00,40.58,40.59,40.56,40.58,1600.0,29.5958,29.6031,29.5812,29.5958,1600.0
2010-02-01 09:55:00,40.56,40.57,40.55,40.57,5900.0,29.5812,29.5885,29.5739,29.5885,5900.0
2010-02-01 10:00:00,40.56,40.6,40.52,40.52,2200.0,29.5812,29.6104,29.552,29.552,2200.0
2010-02-01 10:05:00,40.51,40.52,40.5,40.51,2700.0,29.5447,29.552,29.5374,29.5447,2700.0
2010-02-01 10:10:00,40.55,40.58,40.54,40.55,1700.0,29.5739,29.5958,29.5666,29.5739,1700.0
2010-02-01 10:15:00,40.6,40.63,40.6,40.63,1200.0,29.6104,29.6323,29.6104,29.6323,1200.0
2010-02-01 10:20:00,40.67,40.67,40.66,40.66,600.0,29.6614,29.6614,29.6541,29.6541,600.0
2010-02-01 10:25:00,40.68,40.7,40.68,40.69,2000.0,29.6687,29.6833,29.6687,29.676,2000.0
2010-02-01 10:30:00,40.67,40.67,40.67,40.67,100.0,29.6614,29.6614,29.6614,29.6614,100.0
2010-02-01 10:35:00,40.7,40.71,40.68,40.69,1500.0,29.6833,29.6906,29.6687,29.676,1500.0
2010-02-01 10:40:00,40.68,40.69,40.64,40.64,700.0,29.6687,29.676,29.6396,29.6396,700.0
2010-02-01 10:45:00,40.64,40.65,40.63,40.63,1200.0,29.6396,29.6468,29.6323,29.6323,1200.0
2010-02-01 10:50:00,40.64,40.67,40.64,40.67,500.0,29.6396,29.6614,29.6396,29.6614,500.0
2010-02-01 10:55:00,40.66,40.66,40.58,40.58,4600.0,29.6541,29.6541,29.5958,29.5958,4600.0
2010-02-01 11:00:00,40.57,40.57,40.54,40.54,1000.0,29.5885,29.5885,29.5666,29.5666,1000.0
2010-02-01 11:05:00,40.57,40.58,40.57,40.58,700.0,29.5885,29.5958,29.5885,29.5958,700.0
2010-02-01 11:10:00,40.61,40.62,40.6,40.6,800.0,29.6177,29.625,29.6104,29.6104,800.0
2010-02-01 11:15:00,40.64,40.64,40.64,40.64,300.0,29.6396,29.6396,29.6396,29.6396,300.0
2010-02-01 11:20:00,40.67,40.69,40.67,40.68,1500.0,29.6614,29.676,29.6614,29.6687,1500.0
2010-02-01 11:25:00,40.69,40.72,40.69,40.72,1700.0,29.676,29.6979,29.676,29.6979,1700.0
2010-02-01 11:30:00,40.72,40.72,40.7,40.7,6200.0,29.6979,29.6979,29.6833,29.6833,6200.0
2010-02-01 11:35:00,40.72,40.72,40.7,40.71,1500.0,29.6979,29.6979,29.6833,29.6906,1500.0
2010-02-01 11:40:00,40.7,40.71,40.7,40.71,1600.0,29.6833,29.6906,29.6833,29.6906,1600.0
2010-02-01 11:45:00,40.69,40.69,40.65,40.66,1800.0,29.676,29.676,29.6468,29.6541,1800.0
2010-02-01 11:50:00,40.65,40.65,40.63,40.63,1600.0,29.6468,29.6468,29.6323,29.6323,1600.0
2010-02-01 11:55:00,40.62,40.63,40.61,40.61,600.0,29.625,29.6323,29.6177,29.6177,600.0
2010-02-01 12:00:00,40.6,40.61,40.6,40.6,600.0,29.6104,29.6177,29.6104,29.6104,600.0
2010-02-01 12:05:00,40.6,40.6,40.6,40.6,700.0,29.6104,29.6104,29.6104,29.6104,700.0
2010-02-01 12:10:00,40.59,40.6,40.58,40.6,4700.0,29.6031,29.6104,29.5958,29.6104,4700.0
2010-02-01 12:15:00,40.59,40.61,40.59,40.61,1600.0,29.6031,29.6177,29.6031,29.6177,1600.0
2010-02-01 12:20:00,40.61,40.61,40.59,40.6,5200.0,29.6177,29.6177,29.6031,29.6104,5200.0
2010-02-01 12:25:00,40.62,40.62,40.6,40.6,900.0,29.625,29.625,29.6104,29.6104,900.0
2010-02-01 12:30:00,40.6,40.6,40.6,40.6,100.0,29.6104,29.6104,29.6104,29.6104,100.0
2010-02-01 12:35:00,40.61,40.62,40.61,40.61,1500.0,29.6177,29.625,29.6177,29.6177,1500.0
2010-02-01 12:40:00,40.62,40.62,40.62,40.62,100.0,29.625,29.625,29.625,29.625,100.0
2010-02-01 12:45:00,40.66,40.7,40.66,40.7,6200.0,29.6541,29.6833,29.6541,29.6833,6200.0
2010-02-01 12:50:00,40.7,40.72,40.7,40.71,1300.0,29.6833,29.6979,29.6833,29.6906,1300.0
2010-02-01 12:55:00,40.71,40.71,40.71,40.71,0.0,29.6906,29.6906,29.6906,29.6906,0.0
2010-02-01 13:00:00,40.71,40.72,40.68,40.69,2100.0,29.6906,29.6979,29.6687,29.676,2100.0
2010-02-01 13:05:00,40.69,40.69,40.69,40.69,0.0,29.676,29.676,29.676,29.676,0.0
2010-02-01 13:10:00,40.71,40.72,40.7,40.7,1200.0,29.6906,29.6979,29.6833,29.6833,1200.0
2010-02-01 13:15:00,40.73,40.73,40.73,40.73,200.0,29.7052,29.7052,29.7052,29.7052,200.0
2010-02-01 13:20:00,40.75,40.76,40.74,40.76,600.0,29.7198,29.7271,29.7125,29.7271,600.0
2010-02-01 13:25:00,40.75,40.76,40.75,40.76,700.0,29.7198,29.7271,29.7198,29.7271,700.0
2010-02-01 13:30:00,40.75,40.76,40.72,40.72,5100.0,29.7198,29.7271,29.6979,29.6979,5100.0
2010-02-01 13:35:00,40.71,40.73,40.71,40.71,400.0,29.6906,29.7052,29.6906,29.6906,400.0
2010-02-01 13:40:00,40.72,40.72,40.7,40.71,800.0,29.6979,29.6979,29.6833,29.6906,800.0
2010-02-01 13:45:00,40.69,40.69,40.65,40.67,1000.0,29.676,29.676,29.6468,29.6614,1000.0
2010-02-01 13:50:00,40.7,40.7,40.7,40.7,100.0,29.6833,29.6833,29.6833,29.6833,100.0
2010-02-01 13:55:00,40.71,40.72,40.7,40.7,800.0,29.6906,29.6979,29.6833,29.6833,800.0
2010-02-01 14:00:00,40.72,40.72,40.71,40.71,800.0,29.6979,29.6979,29.6906,29.6906,800.0
2010-02-01 14:05:00,40.7,40.71,40.69,40.69,800.0,29.6833,29.6906,29.676,29.676,800.0
2010-02-01 14:10:00,40.69,40.69,40.65,40.65,900.0,29.676,29.676,29.6468,29.6468,900.0
2010-02-01 14:15:00,40.66,40.71,40.65,40.71,9600.0,29.6541,29.6906,29.6468,29.6906,9600.0
2010-02-01 14:20:00,40.71,40.72,40.69,40.71,16600.0,29.6906,29.6979,29.676,29.6906,16600.0
2010-02-01 14:25:00,40.72,40.75,40.7,40.75,15000.0,29.6979,29.7198,29.6833,29.7198,15000.0
2010-02-01 14:30:00,40.75,40.76,40.75,40.76,2000.0,29.7198,29.7271,29.7198,29.7271,2000.0
2010-02-01 14:35:00,40.75,40.78,40.75,40.78,800.0,29.7198,29.7417,29.7198,29.7417,800.0
2010-02-01 14:40:00,40.77,40.81,40.77,40.79,1000.0,29.7344,29.7635,29.7344,29.749,1000.0
2010-02-01 14:45:00,40.8,40.81,40.78,40.78,1800.0,29.7562,29.7635,29.7417,29.7417,1800.0
2010-02-01 14:50:00,40.76,40.78,40.75,40.78,700.0,29.7271,29.7417,29.7198,29.7417,700.0
2010-02-01 14:55:00,40.78,40.78,40.78,40.78,500.0,29.7417,29.7417,29.7417,29.7417,500.0
2010-02-01 15:00:00,40.76,40.76,40.74,40.74,1000.0,29.7271,29.7271,29.7125,29.7125,1000.0
2010-02-01 15:05:00,40.74,40.74,40.71,40.71,700.0,29.7125,29.7125,29.6906,29.6906,700.0
2010-02-01 15:10:00,40.72,40.73,40.72,40.73,300.0,29.6979,29.7052,29.6979,29.7052,300.0
2010-02-01 15:15:00,40.74,40.74,40.73,40.74,600.0,29.7125,29.7125,29.7052,29.7125,600.0
2010-02-01 15:20:00,40.74,40.77,40.74,40.77,1500.0,29.7125,29.7344,29.7125,29.7344,1500.0
2010-02-01 15:25:00,40.81,40.82,40.8,40.8,1000.0,29.7635,29.7708,29.7562,29.7562,1000.0
2010-02-01 15:30:00,40.79,40.79,40.78,40.78,800.0,29.749,29.749,29.7417,29.7417,800.0
2010-02-01 15:35:00,40.78,40.78,40.75,40.75,1500.0,29.7417,29.7417,29.7198,29.7198,1500.0
2010-02-01 15:40:00,40.75,40.78,40.74,40.77,1200.0,29.7198,29.7417,29.7125,29.7344,1200.0
2010-02-01 15:45:00,40.78,40.81,40.78,40.8,1400.0,29.7417,29.7635,29.7417,29.7562,1400.0
2010-02-01 15:50:00,40.82,40.85,40.8,40.84,1800.0,29.7708,29.7927,29.7562,29.7854,1800.0
2010-02-01 15:55:00,40.83,40.85,40.79,40.79,4900.0,29.7781,29.7927,29.749,29.749,4900.0
2010-02-02 09:30:00,41.2,41.2,40.92,40.92,6600.0,30.048,30.048,29.8438,29.8438,6600.0
2010-02-02 09:35:00,40.92,41.07,40.92,41.01,4100.0,29.8438,29.9532,29.8438,29.9094,4100.0
2010-02-02 09:40:00,40.98,41.02,40.94,40.97,1100.0,29.8875,29.9167,29.8584,29.8802,1100.0
2010-02-02 09:45:00,40.92,41.01,40.91,41.01,1000.0,29.8438,29.9094,29.8365,29.9094,1000.0
2010-02-02 09:50:00,40.97,41.01,40.96,41.01,4000.0,29.8802,29.9094,29.8729,29.9094,4000.0
2010-02-02 09:55:00,40.96,41.0,40.91,40.91,1800.0,29.8729,29.9021,29.8365,29.8365,1800.0
2010-02-02 10:00:00,40.96,40.97,40.91,40.91,2100.0,29.8729,29.8802,29.8365,29.8365,2100.0
2010-02-02 10:05:00,40.87,40.93,40.86,40.93,600.0,29.8073,29.8511,29.8,29.8511,600.0
2010-02-02 10:10:00,40.94,40.95,40.88,40.91,6300.0,29.8584,29.8656,29.8146,29.8365,6300.0
2010-02-02 10:15:00,40.96,41.03,40.96,41.02,33100.0,29.8729,29.924,29.8729,29.9167,33100.0
2010-02-02 10:20:00,41.01,41.03,41.01,41.03,10600.0,29.9094,29.924,29.9094,29.924,10600.0
2010-02-02 10:25:00,41.05,41.1,41.04,41.08,3600.0,29.9386,29.975,29.9313,29.9605,3600.0
2010-02-02 10:30:00,41.11,41.24,41.11,41.24,5500.0,29.9823,30.0771,29.9823,30.0771,5500.0
2010-02-02 10:35:00,41.2,41.2,41.18,41.2,1000.0,30.048,30.048,30.0334,30.048,1000.0
2010-02-02 10:40:00,41.18,41.19,41.16,41.16,1100.0,30.0334,30.0407,30.0188,30.0188,1100.0
2010-02-02 10:45:00,41.17,41.17,41.12,41.14,8400.0,30.0261,30.0261,29.9896,30.0042,8400.0
2010-02-02 10:50:00,41.13,41.17,41.13,41.15,2600.0,29.9969,30.0261,29.9969,30.0115,2600.0
2010-02-02 10:55:00,41.11,41.15,41.11,41.15,1000.0,29.9823,30.0115,29.9823,30.0115,1000.0
2010-02-02 11:00:00,41.14,41.15,41.11,41.12,6100.0,30.0042,30.0115,29.9823,29.9896,6100.0
2010-02-02 11:05:00,41.12,41.12,41.08,41.12,1000.0,29.9896,29.9896,29.9605,29.9896,1000.0
2010-02-02 11:10:00,41.1,41.1,41.1,41.1,100.0,29.975,29.975,29.975,29.975,100.0
2010-02-02 11:15:00,41.14,41.15,41.12,41.15,1300.0,30.0042,30.0115,29.9896,30.0115,1300.0
2010-02-02 11:20:00,41.18,41.18,41.18,41.18,100.0,30.0334,30.0334,30.0334,30.0334,100.0
2010-02-02 11:25:00,41.18,41.2,41.18,41.2,500.0,30.0334,30.048,30.0334,30.048,500.0
2010-02-02 11:30:00,41.19,41.23,41.16,41.16,8700.0,30.0407,30.0699,30.0188,30.0188,8700.0
2010-02-02 11:35:00,41.19,41.19,41.19,41.19,500.0,30.0407,30.0407,30.0407,30.0407,500.0
2010-02-02 11:40:00,41.18,41.18,41.18,41.18,400.0,30.0334,30.0334,30.0334,30.0334,400.0
2010-02-02 11:45:00,41.19,41.21,41.16,41.18,1400.0,30.0407,30.0553,30.0188,30.0334,1400.0
2010-02-02 11:50:00,41.17,41.17,41.15,41.16,2300.0,30.0261,30.0261,30.0115,30.0188,2300.0
2010-02-02 11:55:00,41.16,41.16,41.16,41.16,400.0,30.0188,30.0188,30.0188,30.0188,400.0
2010-02-02 12:00:00,41.14,41.14,41.13,41.13,400.0,30.0042,30.0042,29.9969,29.9969,400.0
2010-02-02 12:05:00,41.19,41.19,41.19,41.19,100.0,30.0407,30.0407,30.0407,30.0407,100.0
2010-02-02 12:10:00,41.16,41.24,41.16,41.24,4900.0,30.0188,30.0771,30.0188,30.0771,4900.0
2010-02-02 12:15:00,41.2,41.25,41.2,41.21,3300.0,30.048,30.0844,30.048,30.0553,3300.0
2010-02-02 12:20:00,41.23,41.28,41.22,41.24,8300.0,30.0699,30.1063,30.0626,30.0771,8300.0
2010-02-02 12:25:00,41.29,41.29,41.27,41.28,600.0,30.1136,30.1136,30.099,30.1063,600.0
2010-02-02 12:30:00,41.3,41.3,41.27,41.27,800.0,30.1209,30.1209,30.099,30.099,800.0
2010-02-02 12:35:00,41.27,41.27,41.23,41.23,2400.0,30.099,30.099,30.0699,30.0699,2400.0
2010-02-02 12:40:00,41.23,41.23,41.23,41.23,0.0,30.0699,30.0699,30.0699,30.0699,0.0
2010-02-02 12:45:00,41.24,41.24,41.21,41.22,1000.0,30.0771,30.0771,30.0553,30.0626,1000.0
2010-02-02 12:50:00,41.22,41.22,41.22,41.22,500.0,30.0626,30.0626,30.0626,30.0626,500.0
2010-02-02 12:55:00,41.24,41.24,41.23,41.24,5000.0,30.0771,30.0771,30.0699,30.0771,5000.0
2010-02-02 13:00:00,41.26,41.27,41.25,41.25,1100.0,30.0917,30.099,30.0844,30.0844,1100.0
2010-02-02 13:05:00,41.21,41.21,41.19,41.19,3500.0,30.0553,30.0553,30.0407,30.0407,3500.0
2010-02-02 13:10:00,41.18,41.2,41.18,41.2,900.0,30.0334,30.048,30.0334,30.048,900.0
2010-02-02 13:15:00,41.19,41.21,41.19,41.19,5400.0,30.0407,30.0553,30.0407,30.0407,5400.0
2010-02-02 13:20:00,41.22,41.26,41.22,41.23,1000.0,30.0626,30.0917,30.0626,30.0699,1000.0
2010-02-02 13:25:00,41.23,41.23,41.23,41.23,0.0,30.0699,30.0699,30.0699,30.0699,0.0
2010-02-02 13:30:00,41.28,41.28,41.27,41.27,500.0,30.1063,30.1063,30.099,30.099,500.0
2010-02-02 13:35:00,41.31,41.36,41.31,41.35,800.0,30.1282,30.1647,30.1282,30.1574,800.0
2010-02-02 13:40:00,41.39,41.4,41.39,41.4,400.0,30.1865,30.1938,30.1865,30.1938,400.0
2010-02-02 13:45:00,41.38,41.39,41.35,41.39,2600.0,30.1793,30.1865,30.1574,30.1865,2600.0
2010-02-02 13:50:00,41.36,41.36,41.36,41.36,100.0,30.1647,30.1647,30.1647,30.1647,100.0
2010-02-02 13:55:00,41.34,41.34,41.32,41.34,1100.0,30.1501,30.1501,30.1355,30.1501,1100.0
2010-02-02 14:00:00,41.36,41.36,41.34,41.36,1000.0,30.1647,30.1647,30.1501,30.1647,1000.0
2010-02-02 14:05:00,41.34,41.34,41.34,41.34,100.0,30.1501,30.1501,30.1501,30.1501,100.0
2010-02-02 14:10:00,41.33,41.33,41.33,41.33,100.0,30.1428,30.1428,30.1428,30.1428,100.0
2010-02-02 14:15:00,41.29,41.29,41.29,41.29,100.0,30.1136,30.1136,30.1136,30.1136,100.0
2010-02-02 14:20:00,41.3,41.3,41.3,41.3,100.0,30.1209,30.1209,30.1209,30.1209,100.0
2010-02-02 14:25:00,41.32,41.33,41.32,41.33,300.0,30.1355,30.1428,30.1355,30.1428,300.0
2010-02-02 14:30:00,41.32,41.32,41.32,41.32,400.0,30.1355,30.1355,30.1355,30.1355,400.0
2010-02-02 14:35:00,41.31,41.32,41.27,41.32,3100.0,30.1282,30.1355,30.099,30.1355,3100.0
2010-02-02 14:40:00,41.32,41.32,41.3,41.31,5000.0,30.1355,30.1355,30.1209,30.1282,5000.0
2010-02-02 14:45:00,41.23,41.25,41.22,41.25,5100.0,30.0699,30.0844,30.0626,30.0844,5100.0
2010-02-02 14:50:00,41.25,41.29,41.24,41.27,2100.0,30.0844,30.1136,30.0771,30.099,2100.0
2010-02-02 14:55:00,41.27,41.27,41.27,41.27,900.0,30.099,30.099,30.099,30.099,900.0
2010-02-02 15:00:00,41.3,41.31,41.26,41.31,2800.0,30.1209,30.1282,30.0917,30.1282,2800.0
2010-02-02 15:05:00,41.31,41.31,41.28,41.29,2400.0,30.1282,30.1282,30.1063,30.1136,2400.0
2010-02-02 15:10:00,41.33,41.33,41.32,41.32,600.0,30.1428,30.1428,30.1355,30.1355,600.0
2010-02-02 15:15:00,41.4,41.4,41.4,41.4,800.0,30.1938,30.1938,30.1938,30.1938,800.0
2010-02-02 15:20:00,41.41,41.41,41.36,41.36,1700.0,30.2011,30.2011,30.1647,30.1647,1700.0
2010-02-02 15:25:00,41.35,41.41,41.33,41.36,19300.0,30.1574,30.2011,30.1428,30.1647,19300.0
2010-02-02 15:30:00,41.34,41.39,41.33,41.35,6700.0,30.1501,30.1865,30.1428,30.1574,6700.0
2010-02-02 15:35:00,41.34,41.34,41.32,41.32,1500.0,30.1501,30.1501,30.1355,30.1355,1500.0
2010-02-02 15:40:00,41.34,41.36,41.3,41.3,1700.0,30.1501,30.1647,30.1209,30.1209,1700.0
2010-02-02 15:45:00,41.3,41.3,41.3,41.3,0.0,30.1209,30.1209,30.1209,30.1209,0.0
2010-02-02 15:50:00,41.34,41.44,41.34,41.39,22900.0,30.1501,30.223,30.1501,30.1865,22900.0
2010-02-02 15:55:00,41.37,41.46,41.36,41.45,174400.0,30.172,30.2376,30.1647,30.2303,174400.0
2010-02-03 09:30:00,41.28,41.28,41.17,41.17,600.0,30.1063,30.1063,30.0261,30.0261,600.0
2010-02-03 09:35:00,41.25,41.26,41.25,41.26,300.0,30.0844,30.0917,30.0844,30.0917,300.0
2010-02-03 09:40:00,41.29,41.36,41.29,41.3,400.0,30.1136,30.1647,30.1136,30.1209,400.0
2010-02-03 09:45:00,41.35,41.35,41.35,41.35,100.0,30.1574,30.1574,30.1574,30.1574,100.0
2010-02-03 09:50:00,41.35,41.35,41.35,41.35,0.0,30.1574,30.1574,30.1574,30.1574,0.0
2010-02-03 09:55:00,41.39,41.4,41.36,41.36,1200.0,30.1865,30.1938,30.1647,30.1647,1200.0
2010-02-03 10:00:00,41.34,41.34,41.34,41.34,100.0,30.1501,30.1501,30.1501,30.1501,100.0
2010-02-03 10:05:00,41.32,41.32,41.32,41.32,100.0,30.1355,30.1355,30.1355,30.1355,100.0
2010-02-03 10:10:00,41.32,41.32,41.32,41.32,0.0,30.1355,30.1355,30.1355,30.1355,0.0
2010-02-03 10:15:00,41.34,41.34,41.25,41.25,1900.0,30.1501,30.1501,30.0844,30.0844,1900.0
2010-02-03 10:20:00,41.25,41.25,41.25,41.25,0.0,30.0844,30.0844,30.0844,30.0844,0.0
2010-02-03 10:25:00,41.17,41.17,41.1,41.1,1300.0,30.0261,30.0261,29.975,29.975,1300.0
2010-02-03 10:30:00,41.1,41.1,41.1,41.1,0.0,29.975,29.975,29.975,29.975,0.0
2010-02-03 10:35:00,41.03,41.03,41.03,41.03,100.0,29.924,29.924,29.924,29.924,100.0
2010-02-03 10:40:00,41.03,41.03,41.03,41.03,0.0,29.924,29.924,29.924,29.924,0.0
2010-02-03 10:45:00,41.1,41.1,41.1,41.1,200.0,29.975,29.975,29.975,29.975,200.0
2010-02-03 10:50:00,41.1,41.1,41.09,41.09,600.0,29.975,29.975,29.9677,29.9677,600.0
2010-02-03 10:55:00,41.09,41.09,41.09,41.09,0.0,29.9677,29.9677,29.9677,29.9677,0.0
2010-02-03 11:00:00,41.12,41.12,41.12,41.12,100.0,29.9896,29.9896,29.9896,29.9896,100.0
2010-02-03 11:05:00,41.12,41.12,41.12,41.12,0.0,29.9896,29.9896,29.9896,29.9896,0.0
2010-02-03 11:10:00,41.16,41.19,41.16,41.19,300.0,30.0188,30.0407,30.0188,30.0407,300.0
2010-02-03 11:15:00,41.19,41.19,41.17,41.17,300.0,30.0407,30.0407,30.0261,30.0261,300.0
2010-02-03 11:20:00,41.14,41.14,41.1,41.1,300.0,30.0042,30.0042,29.975,29.975,300.0
2010-02-03 11:25:00,41.08,41.08,41.07,41.07,200.0,29.9605,29.9605,29.9532,29.9532,200.0
2010-02-03 11:30:00,41.1,41.1,41.1,41.1,100.0,29.975,29.975,29.975,29.975,100.0
2010-02-03 11:35:00,41.1,41.1,41.1,41.1,0.0,29.975,29.975,29.975,29.975,0.0
2010-02-03 11:40:00,41.06,41.06,41.0,41.0,1300.0,29.9459,29.9459,29.9021,29.9021,1300.0
2010-02-03 11:45:00,41.01,41.01,41.01,41.01,100.0,29.9094,29.9094,29.9094,29.9094,100.0
2010-02-03 11:50:00,41.01,41.01,41.01,41.01,0.0,29.9094,29.9094,29.9094,29.9094,0.0
2010-02-03 11:55:00,41.01,41.01,41.01,41.01,0.0,29.9094,29.9094,29.9094,29.9094,0.0
2010-02-03 12:00:00,41.01,41.01,41.01,41.01,0.0,29.9094,29.9094,29.9094,29.9094,0.0
2010-02-03 12:05:00,41.03,41.03,41.02,41.02,500.0,29.924,29.924,29.9167,29.9167,500.0
2010-02-03 12:10:00,41.03,41.03,41.03,41.03,100.0,29.924,29.924,29.924,29.924,100.0
2010-02-03 12:15:00,41.03,41.03,41.03,41.03,0.0,29.924,29.924,29.924,29.924,0.0
2010-02-03 12:20:00,41.03,41.03,41.03,41.03,0.0,29.924,29.924,29.924,29.924,0.0
2010-02-03 12:25:00,41.0,41.0,41.0,41.0,500.0,29.9021,29.9021,29.9021,29.9021,500.0
2010-02-03 12:30:00,41.0,41.0,41.0,41.0,100.0,29.9021,29.9021,29.9021,29.9021,100.0
2010-02-03 12:35:00,41.04,41.07,41.04,41.07,500.0,29.9313,29.9532,29.9313,29.9532,500.0
2010-02-03 12:40:00,41.07,41.07,41.07,41.07,0.0,29.9532,29.9532,29.9532,29.9532,0.0
2010-02-03 12:45:00,41.05,41.05,41.05,41.05,100.0,29.9386,29.9386,29.9386,29.9386,100.0
2010-02-03 12:50:00,41.05,41.05,41.05,41.05,0.0,29.9386,29.9386,29.9386,29.9386,0.0
2010-02-03 12:55:00,41.1,41.1,41.08,41.08,1500.0,29.975,29.975,29.9605,29.9605,1500.0
2010-02-03 13:00:00,41.06,41.06,41.06,41.06,100.0,29.9459,29.9459,29.9459,29.9459,100.0
2010-02-03 13:05:00,41.12,41.2,41.12,41.2,500.0,29.9896,30.048,29.9896,30.048,500.0
2010-02-03 13:10:00,41.2,41.2,41.2,41.2,0.0,30.048,30.048,30.048,30.048,0.0
2010-02-03 13:15:00,41.19,41.19,41.19,41.19,100.0,30.0407,30.0407,30.0407,30.0407,100.0
2010-02-03 13:20:00,41.18,41.18,41.16,41.16,400.0,30.0334,30.0334,30.0188,30.0188,400.0
2010-02-03 13:25:00,41.16,41.16,41.16,41.16,0.0,30.0188,30.0188,30.0188,30.0188,0.0
2010-02-03 13:30:00,41.16,41.16,41.16,41.16,0.0,30.0188,30.0188,30.0188,30.0188,0.0
2010-02-03 13:35:00,41.17,41.17,41.17,41.17,400.0,30.0261,30.0261,30.0261,30.0261,400.0
2010-02-03 13:40:00,41.17,41.18,41.17,41.18,200.0,30.0261,30.0334,30.0261,30.0334,200.0
2010-02-03 13:45:00,41.18,41.18,41.18,41.18,0.0,30.0334,30.0334,30.0334,30.0334,0.0
2010-02-03 13:50:00,41.17,41.17,41.12,41.12,1100.0,30.0261,30.0261,29.9896,29.9896,1100.0
2010-02-03 13:55:00,41.12,41.12,41.12,41.12,100.0,29.9896,29.9896,29.9896,29.9896,100.0
2010-02-03 14:00:00,41.12,41.12,41.12,41.12,200.0,29.9896,29.9896,29.9896,29.9896,200.0
2010-02-03 14:05:00,41.13,41.13,41.13,41.13,100.0,29.9969,29.9969,29.9969,29.9969,100.0
2010-02-03 14:10:00,41.13,41.13,41.11,41.11,200.0,29.9969,29.9969,29.9823,29.9823,200.0
2010-02-03 14:15:00,41.11,41.11,41.11,41.11,0.0,29.9823,29.9823,29.9823,29.9823,0.0
2010-02-03 14:20:00,41.11,41.11,41.11,41.11,0.0,29.9823,29.9823,29.9823,29.9823,0.0
2010-02-03 14:25:00,41.1,41.1,41.06,41.07,1200.0,29.975,29.975,29.9459,29.9532,1200.0
2010-02-03 14:30:00,41.07,41.09,41.07,41.09,1000.0,29.9532,29.9677,29.9532,29.9677,1000.0
2010-02-03 14:35:00,41.03,41.03,41.03,41.03,100.0,29.924,29.924,29.924,29.924,100.0
2010-02-03 14:40:00,41.02,41.02,41.02,41.02,100.0,29.9167,29.9167,29.9167,29.9167,100.0
2010-02-03 14:45:00,41.04,41.05,41.04,41.05,500.0,29.9313,29.9386,29.9313,29.9386,500.0
2010-02-03 14:50:00,41.03,41.06,41.03,41.06,200.0,29.924,29.9459,29.924,29.9459,200.0
2010-02-03 14:55:00,41.08,41.1,41.08,41.1,200.0,29.9605,29.975,29.9605,29.975,200.0
2010-02-03 15:00:00,41.11,41.14,41.11,41.14,200.0,29.9823,30.0042,29.9823,30.0042,200.0
2010-02-03 15:05:00,41.15,41.15,41.12,41.12,400.0,30.0115,30.0115,29.9896,29.9896,400.0
2010-02-03 15:10:00,41.12,41.12,41.12,41.12,0.0,29.9896,29.9896,29.9896,29.9896,0.0
2010-02-03 15:15:00,41.11,41.13,41.11,41.13,200.0,29.9823,29.9969,29.9823,29.9969,200.0
2010-02-03 15:20:00,41.1,41.1,41.1,41.1,3800.0,29.975,29.975,29.975,29.975,3800.0
2010-02-03 15:25:00,41.1,41.11,41.1,41.11,1300.0,29.975,29.9823,29.975,29.9823,1300.0
2010-02-03 15:30:00,41.1,41.14,41.1,41.13,1100.0,29.975,30.0042,29.975,29.9969,1100.0
2010-02-03 15:35:00,41.12,41.12,41.12,41.12,100.0,29.9896,29.9896,29.9896,29.9896,100.0
2010-02-03 15:40:00,41.15,41.2,41.15,41.17,500.0,30.0115,30.048,30.0115,30.0261,500.0
2010-02-03 15:45:00,41.17,41.17,41.15,41.15,1900.0,30.0261,30.0261,30.0115,30.0115,1900.0
2010-02-03 15:50:00,41.15,41.15,41.12,41.12,1700.0,30.0115,30.0115,29.9896,29.9896,1700.0
2010-02-03 15:55:00,41.12,41.13,41.1,41.1,2300.0,29.9896,29.9969,29.975,29.975,2300.0
2010-02-04 09:30:00,40.44,40.58,40.44,40.44,9200.0,29.4937,29.5958,29.4937,29.4937,9200.0
2010-02-04 09:35:00,40.48,40.52,40.44,40.52,1800.0,29.5229,29.552,29.4937,29.552,1800.0
2010-02-04 09:40:00,40.52,40.52,40.4,40.4,4800.0,29.552,29.552,29.4645,29.4645,4800.0
2010-02-04 09:45:00,40.37,40.37,40.21,40.24,11800.0,29.4426,29.4426,29.3259,29.3478,11800.0
2010-02-04 09:50:00,40.22,40.25,40.16,40.2,2500.0,29.3332,29.3551,29.2895,29.3187,2500.0
2010-02-04 09:55:00,40.19,40.19,40.09,40.11,2700.0,29.3114,29.3114,29.2384,29.253,2700.0
2010-02-04 10:00:00,40.13,40.2,40.1,40.2,4300.0,29.2676,29.3187,29.2457,29.3187,4300.0
2010-02-04 10:05:00,40.16,40.2,40.16,40.18,2100.0,29.2895,29.3187,29.2895,29.3041,2100.0
2010-02-04 10:10:00,40.14,40.14,39.97,39.98,5400.0,29.2749,29.2749,29.1509,29.1582,5400.0
2010-02-04 10:15:00,39.98,40.0,39.96,39.98,2800.0,29.1582,29.1728,29.1436,29.1582,2800.0
2010-02-04 10:20:00,40.02,40.02,40.0,40.0,300.0,29.1874,29.1874,29.1728,29.1728,300.0
2010-02-04 10:25:00,39.98,40.02,39.97,39.98,9900.0,29.1582,29.1874,29.1509,29.1582,9900.0
2010-02-04 10:30:00,39.99,40.04,39.98,40.01,2900.0,29.1655,29.202,29.1582,29.1801,2900.0
2010-02-04 10:35:00,40.0,40.01,39.97,39.99,1900.0,29.1728,29.1801,29.1509,29.1655,1900.0
2010-02-04 10:40:00,39.99,40.0,39.97,40.0,1600.0,29.1655,29.1728,29.1509,29.1728,1600.0
2010-02-04 10:45:00,39.98,40.02,39.98,40.02,1100.0,29.1582,29.1874,29.1582,29.1874,1100.0
2010-02-04 10:50:00,40.02,40.04,40.01,40.03,1700.0,29.1874,29.202,29.1801,29.1947,1700.0
2010-02-04 10:55:00,40.01,40.08,39.97,39.98,24800.0,29.1801,29.2311,29.1509,29.1582,24800.0
2010-02-04 11:00:00,39.97,39.98,39.93,39.95,6900.0,29.1509,29.1582,29.1217,29.1363,6900.0
2010-02-04 11:05:00,40.0,40.04,40.0,40.02,1300.0,29.1728,29.202,29.1728,29.1874,1300.0
2010-02-04 11:10:00,40.02,40.04,40.01,40.02,1000.0,29.1874,29.202,29.1801,29.1874,1000.0
2010-02-04 11:15:00,39.99,39.99,39.95,39.98,2500.0,29.1655,29.1655,29.1363,29.1582,2500.0
2010-02-04 11:20:00,39.99,39.99,39.95,39.95,2200.0,29.1655,29.1655,29.1363,29.1363,2200.0
2010-02-04 11:25:00,39.95,39.99,39.95,39.99,3000.0,29.1363,29.1655,29.1363,29.1655,3000.0
2010-02-04 11:30:00,39.98,39.98,39.95,39.95,2300.0,29.1582,29.1582,29.1363,29.1363,2300.0
2010-02-04 11:35:00,39.96,39.96,39.93,39.93,30000.0,29.1436,29.1436,29.1217,29.1217,30000.0
2010-02-04 11:40:00,39.93,39.94,39.78,39.84,15200.0,29.1217,29.129,29.0123,29.0561,15200.0
2010-02-04 11:45:00,39.86,39.91,39.86,39.9,2700.0,29.0707,29.1072,29.0707,29.0999,2700.0
2010-02-04 11:50:00,39.89,39.95,39.89,39.95,1200.0,29.0926,29.1363,29.0926,29.1363,1200.0
2010-02-04 11:55:00,39.91,39.91,39.91,39.91,900.0,29.1072,29.1072,29.1072,29.1072,900.0
2010-02-04 12:00:00,39.89,39.93,39.89,39.92,1800.0,29.0926,29.1217,29.0926,29.1144,1800.0
2010-02-04 12:05:00,39.91,39.91,39.87,39.89,1200.0,29.1072,29.1072,29.078,29.0926,1200.0
2010-02-04 12:10:00,39.9,39.93,39.87,39.87,1600.0,29.0999,29.1217,29.078,29.078,1600.0
2010-02-04 12:15:00,39.87,39.87,39.87,39.87,100.0,29.078,29.078,29.078,29.078,100.0
2010-02-04 12:20:00,39.84,39.87,39.84,39.87,1100.0,29.0561,29.078,29.0561,29.078,1100.0
2010-02-04 12:25:00,39.88,39.88,39.87,39.87,1000.0,29.0853,29.0853,29.078,29.078,1000.0
2010-02-04 12:30:00,39.86,39.87,39.85,39.87,1600.0,29.0707,29.078,29.0634,29.078,1600.0
2010-02-04 12:35:00,39.88,39.88,39.88,39.88,100.0,29.0853,29.0853,29.0853,29.0853,100.0
2010-02-04 12:40:00,39.84,39.85,39.8,39.85,800.0,29.0561,29.0634,29.0269,29.0634,800.0
2010-02-04 12:45:00,39.82,39.86,39.8,39.8,17500.0,29.0415,29.0707,29.0269,29.0269,17500.0
2010-02-04 12:50:00,39.8,39.83,39.8,39.83,6900.0,29.0269,29.0488,29.0269,29.0488,6900.0
2010-02-04 12:55:00,39.83,39.86,39.82,39.82,8600.0,29.0488,29.0707,29.0415,29.0415,8600.0
2010-02-04 13:00:00,39.84,39.85,39.83,39.83,1000.0,29.0561,29.0634,29.0488,29.0488,1000.0
2010-02-04 13:05:00,39.85,39.87,39.85,39.87,1200.0,29.0634,29.078,29.0634,29.078,1200.0
2010-02-04 13:10:00,39.86,39.86,39.83,39.83,2000.0,29.0707,29.0707,29.0488,29.0488,2000.0
2010-02-04 13:15:00,39.83,39.85,39.83,39.85,300.0,29.0488,29.0634,29.0488,29.0634,300.0
2010-02-04 13:20:00,39.85,39.85,39.76,39.76,2100.0,29.0634,29.0634,28.9978,28.9978,2100.0
2010-02-04 13:25:00,39.8,39.85,39.8,39.85,300.0,29.0269,29.0634,29.0269,29.0634,300.0
2010-02-04 13:30:00,39.84,39.85,39.83,39.84,1000.0,29.0561,29.0634,29.0488,29.0561,1000.0
2010-02-04 13:35:00,39.82,39.85,39.82,39.84,1400.0,29.0415,29.0634,29.0415,29.0561,1400.0
2010-02-04 13:40:00,39.8,39.8,39.76,39.76,2100.0,29.0269,29.0269,28.9978,28.9978,2100.0
2010-02-04 13:45:00,39.74,39.82,39.74,39.78,3100.0,28.9832,29.0415,28.9832,29.0123,3100.0
2010-02-04 13:50:00,39.8,39.8,39.74,39.76,1700.0,29.0269,29.0269,28.9832,28.9978,1700.0
2010-02-04 13:55:00,39.79,39.8,39.76,39.76,600.0,29.0196,29.0269,28.9978,28.9978,600.0
2010-02-04 14:00:00,39.77,39.8,39.77,39.8,200.0,29.005,29.0269,29.005,29.0269,200.0
2010-02-04 14:05:00,39.77,39.78,39.77,39.77,1000.0,29.005,29.0123,29.005,29.005,1000.0
2010-02-04 14:10:00,39.78,39.78,39.76,39.78,1200.0,29.0123,29.0123,28.9978,29.0123,1200.0
2010-02-04 14:15:00,39.76,39.76,39.74,39.75,2300.0,28.9978,28.9978,28.9832,28.9905,2300.0
2010-02-04 14:20:00,39.78,39.83,39.78,39.83,1400.0,29.0123,29.0488,29.0123,29.0488,1400.0
2010-02-04 14:25:00,39.82,39.83,39.82,39.83,400.0,29.0415,29.0488,29.0415,29.0488,400.0
2010-02-04 14:30:00,39.81,39.86,39.81,39.86,1400.0,29.0342,29.0707,29.0342,29.0707,1400.0
2010-02-04 14:35:00,39.87,39.87,39.87,39.87,100.0,29.078,29.078,29.078,29.078,100.0
2010-02-04 14:40:00,39.86,39.86,39.86,39.86,300.0,29.0707,29.0707,29.0707,29.0707,300.0
2010-02-04 14:45:00,39.83,39.86,39.82,39.86,1500.0,29.0488,29.0707,29.0415,29.0707,1500.0
2010-02-04 14:50:00,39.83,39.83,39.83,39.83,100.0,29.0488,29.0488,29.0488,29.0488,100.0
2010-02-04 14:55:00,39.82,39.84,39.82,39.83,2000.0,29.0415,29.0561,29.0415,29.0488,2000.0
2010-02-04 15:00:00,39.84,39.84,39.79,39.79,400.0,29.0561,29.0561,29.0196,29.0196,400.0
2010-02-04 15:05:00,39.77,39.77,39.77,39.77,200.0,29.005,29.005,29.005,29.005,200.0
2010-02-04 15:10:00,39.75,39.75,39.74,39.75,1300.0,28.9905,28.9905,28.9832,28.9905,1300.0
2010-02-04 15:15:00,39.77,39.79,39.76,39.76,26600.0,29.005,29.0196,28.9978,28.9978,26600.0
2010-02-04 15:20:00,39.76,39.77,39.75,39.75,25900.0,28.9978,29.005,28.9905,28.9905,25900.0
2010-02-04 15:25:00,39.77,39.8,39.76,39.8,50800.0,29.005,29.0269,28.9978,29.0269,50800.0
2010-02-04 15:30:00,39.78,39.79,39.76,39.77,3000.0,29.0123,29.0196,28.9978,29.005,3000.0
2010-02-04 15:35:00,39.74,39.74,39.68,39.68,2600.0,28.9832,28.9832,28.9394,28.9394,2600.0
2010-02-04 15:40:00,39.68,39.74,39.68,39.71,4500.0,28.9394,28.9832,28.9394,28.9613,4500.0
2010-02-04 15:45:00,39.74,39.74,39.66,39.66,6200.0,28.9832,28.9832,28.9248,28.9248,6200.0
2010-02-04 15:50:00,39.69,39.72,39.67,39.69,5100.0,28.9467,28.9686,28.9321,28.9467,5100.0
2010-02-04 15:55:00,39.67,39.67,39.61,39.61,4900.0,28.9321,28.9321,28.8884,28.8884,4900.0
2010-02-05 09:30:00,39.67,39.85,39.52,39.52,12000.0,28.9321,29.0634,28.8227,28.8227,12000.0
2010-02-05 09:35:00,39.54,39.57,39.32,39.32,5600.0,28.8373,28.8592,28.6769,28.6769,5600.0
2010-02-05 09:40:00,39.37,39.4,39.36,39.4,1900.0,28.7133,28.7352,28.706,28.7352,1900.0
2010-02-05 09:45:00,39.46,39.5,39.36,39.36,3500.0,28.779,28.8081,28.706,28.706,3500.0
2010-02-05 09:50:00,39.36,39.37,39.32,39.33,1300.0,28.706,28.7133,28.6769,28.6841,1300.0
2010-02-05 09:55:00,39.24,39.24,39.23,39.23,1200.0,28.6185,28.6185,28.6112,28.6112,1200.0
2010-02-05 10:00:00,39.25,39.25,39.25,39.25,900.0,28.6258,28.6258,28.6258,28.6258,900.0
2010-02-05 10:05:00,39.17,39.18,39.08,39.14,5300.0,28.5675,28.5747,28.5018,28.5456,5300.0
2010-02-05 10:10:00,39.19,39.19,39.15,39.15,3600.0,28.582,28.582,28.5529,28.5529,3600.0
2010-02-05 10:15:00,39.2,39.2,39.13,39.13,800.0,28.5893,28.5893,28.5383,28.5383,800.0
2010-02-05 10:20:00,39.13,39.2,39.13,39.2,1100.0,28.5383,28.5893,28.5383,28.5893,1100.0
2010-02-05 10:25:00,39.28,39.37,39.28,39.37,1300.0,28.6477,28.7133,28.6477,28.7133,1300.0
2010-02-05 10:30:00,39.36,39.39,39.36,39.39,400.0,28.706,28.7279,28.706,28.7279,400.0
2010-02-05 10:35:00,39.4,39.4,39.38,39.38,600.0,28.7352,28.7352,28.7206,28.7206,600.0
2010-02-05 10:40:00,39.43,39.48,39.41,39.41,1900.0,28.7571,28.7935,28.7425,28.7425,1900.0
2010-02-05 10:45:00,39.46,39.46,39.46,39.46,500.0,28.779,28.779,28.779,28.779,500.0
2010-02-05 10:50:00,39.43,39.43,39.36,39.37,3500.0,28.7571,28.7571,28.706,28.7133,3500.0
2010-02-05 10:55:00,39.36,39.37,39.35,39.35,1000.0,28.706,28.7133,28.6987,28.6987,1000.0
2010-02-05 11:00:00,39.34,39.34,39.24,39.24,1900.0,28.6914,28.6914,28.6185,28.6185,1900.0
2010-02-05 11:05:00,39.27,39.31,39.27,39.31,400.0,28.6404,28.6696,28.6404,28.6696,400.0
2010-02-05 11:10:00,39.34,39.34,39.29,39.32,2800.0,28.6914,28.6914,28.655,28.6769,2800.0
2010-02-05 11:15:00,39.26,39.33,39.26,39.33,1100.0,28.6331,28.6841,28.6331,28.6841,1100.0
2010-02-05 11:20:00,39.31,39.31,39.25,39.25,500.0,28.6696,28.6696,28.6258,28.6258,500.0
2010-02-05 11:25:00,39.3,39.3,39.3,39.3,200.0,28.6623,28.6623,28.6623,28.6623,200.0
2010-02-05 11:30:00,39.24,39.24,39.14,39.14,800.0,28.6185,28.6185,28.5456,28.5456,800.0
2010-02-05 11:35:00,39.13,39.13,39.07,39.07,2200.0,28.5383,28.5383,28.4945,28.4945,2200.0
2010-02-05 11:40:00,39.02,39.06,39.0,39.05,6100.0,28.4581,28.4872,28.4435,28.4799,6100.0
2010-02-05 11:45:00,39.01,39.07,38.97,39.07,1500.0,28.4508,28.4945,28.4216,28.4945,1500.0
2010-02-05 11:50:00,39.07,39.07,39.07,39.07,200.0,28.4945,28.4945,28.4945,28.4945,200.0
2010-02-05 11:55:00,39.06,39.06,39.05,39.05,500.0,28.4872,28.4872,28.4799,28.4799,500.0
2010-02-05 12:00:00,39.1,39.1,39.08,39.08,700.0,28.5164,28.5164,28.5018,28.5018,700.0
2010-02-05 12:05:00,39.13,39.13,39.1,39.1,700.0,28.5383,28.5383,28.5164,28.5164,700.0
2010-02-05 12:10:00,39.07,39.08,39.06,39.06,300.0,28.4945,28.5018,28.4872,28.4872,300.0
2010-02-05 12:15:00,39.08,39.08,39.01,39.07,1500.0,28.5018,28.5018,28.4508,28.4945,1500.0
2010-02-05 12:20:00,39.17,39.17,39.11,39.11,700.0,28.5675,28.5675,28.5237,28.5237,700.0
2010-02-05 12:25:00,39.11,39.11,39.11,39.11,0.0,28.5237,28.5237,28.5237,28.5237,0.0
2010-02-05 12:30:00,39.11,39.11,39.08,39.08,700.0,28.5237,28.5237,28.5018,28.5018,700.0
2010-02-05 12:35:00,39.1,39.1,39.1,39.1,200.0,28.5164,28.5164,28.5164,28.5164,200.0
2010-02-05 12:40:00,39.04,39.07,39.04,39.07,6000.0,28.4726,28.4945,28.4726,28.4945,6000.0
2010-02-05 12:45:00,39.08,39.09,39.08,39.09,500.0,28.5018,28.5091,28.5018,28.5091,500.0
2010-02-05 12:50:00,39.06,39.06,39.03,39.03,800.0,28.4872,28.4872,28.4653,28.4653,800.0
2010-02-05 12:55:00,39.03,39.03,39.03,39.03,0.0,28.4653,28.4653,28.4653,28.4653,0.0
2010-02-05 13:00:00,39.07,39.08,39.04,39.04,1000.0,28.4945,28.5018,28.4726,28.4726,1000.0
2010-02-05 13:05:00,39.05,39.06,39.01,39.01,2500.0,28.4799,28.4872,28.4508,28.4508,2500.0
2010-02-05 13:10:00,38.99,39.02,38.98,39.02,1200.0,28.4362,28.4581,28.4289,28.4581,1200.0
2010-02-05 13:15:00,39.0,39.0,39.0,39.0,500.0,28.4435,28.4435,28.4435,28.4435,500.0
2010-02-05 13:20:00,39.02,39.03,38.95,38.95,11200.0,28.4581,28.4653,28.407,28.407,11200.0
2010-02-05 13:25:00,38.92,38.94,38.92,38.92,2100.0,28.3851,28.3997,28.3851,28.3851,2100.0
2010-02-05 13:30:00,38.93,38.93,38.84,38.84,2000.0,28.3924,28.3924,28.3268,28.3268,2000.0
2010-02-05 13:35:00,38.88,38.88,38.74,38.74,1500.0,28.356,28.356,28.2538,28.2538,1500.0
2010-02-05 13:40:00,38.78,38.78,38.74,38.75,1000.0,28.283,28.283,28.2538,28.2611,1000.0
2010-02-05 13:45:00,38.75,38.75,38.75,38.75,0.0,28.2611,28.2611,28.2611,28.2611,0.0
2010-02-05 13:50:00,38.74,38.74,38.72,38.72,1200.0,28.2538,28.2538,28.2393,28.2393,1200.0
2010-02-05 13:55:00,38.72,38.72,38.72,38.72,300.0,28.2393,28.2393,28.2393,28.2393,300.0
2010-02-05 14:00:00,38.69,38.76,38.69,38.76,5300.0,28.2174,28.2684,28.2174,28.2684,5300.0
2010-02-05 14:05:00,38.76,38.78,38.75,38.75,1500.0,28.2684,28.283,28.2611,28.2611,1500.0
2010-02-05 14:10:00,38.71,38.79,38.71,38.79,4400.0,28.232,28.2903,28.232,28.2903,4400.0
2010-02-05 14:15:00,38.77,38.81,38.77,38.81,6600.0,28.2757,28.3049,28.2757,28.3049,6600.0
2010-02-05 14:20:00,38.81,38.83,38.78,38.78,5700.0,28.3049,28.3195,28.283,28.283,5700.0
2010-02-05 14:25:00,38.85,38.86,38.85,38.85,1000.0,28.3341,28.3414,28.3341,28.3341,1000.0
2010-02-05 14:30:00,38.85,38.85,38.8,38.8,1400.0,28.3341,28.3341,28.2976,28.2976,1400.0
2010-02-05 14:35:00,38.85,38.85,38.85,38.85,3600.0,28.3341,28.3341,28.3341,28.3341,3600.0
2010-02-05 14:40:00,38.8,38.8,38.76,38.76,1100.0,28.2976,28.2976,28.2684,28.2684,1100.0
2010-02-05 14:45:00,38.82,38.82,38.82,38.82,400.0,28.3122,28.3122,28.3122,28.3122,400.0
2010-02-05 14:50:00,38.9,38.91,38.87,38.87,1400.0,28.3705,28.3778,28.3487,28.3487,1400.0
2010-02-05 14:55:00,38.93,38.93,38.9,38.91,1300.0,28.3924,28.3924,28.3705,28.3778,1300.0
2010-02-05 15:00:00,38.95,39.0,38.95,38.97,4100.0,28.407,28.4435,28.407,28.4216,4100.0
2010-02-05 15:05:00,38.96,39.23,38.96,39.23,6800.0,28.4143,28.6112,28.4143,28.6112,6800.0
2010-02-05 15:10:00,39.2,39.39,39.14,39.39,5400.0,28.5893,28.7279,28.5456,28.7279,5400.0
2010-02-05 15:15:00,39.37,39.37,39.22,39.27,1200.0,28.7133,28.7133,28.6039,28.6404,1200.0
2010-02-05 15:20:00,39.32,39.38,39.25,39.26,1400.0,28.6769,28.7206,28.6258,28.6331,1400.0
2010-02-05 15:25:00,39.27,39.31,39.23,39.23,4300.0,28.6404,28.6696,28.6112,28.6112,4300.0
2010-02-05 15:30:00,39.27,39.39,39.24,39.36,3200.0,28.6404,28.7279,28.6185,28.706,3200.0
2010-02-05 15:35:00,39.39,39.4,39.29,39.38,3400.0,28.7279,28.7352,28.655,28.7206,3400.0
2010-02-05 15:40:00,39.37,39.4,39.33,39.34,2300.0,28.7133,28.7352,28.6841,28.6914,2300.0
2010-02-05 15:45:00,39.36,39.41,39.22,39.22,3900.0,28.706,28.7425,28.6039,28.6039,3900.0
2010-02-05 15:50:00,39.25,39.36,39.25,39.36,2900.0,28.6258,28.706,28.6258,28.706,2900.0
2010-02-05 15:55:00,39.41,39.49,39.41,39.49,2000.0,28.7425,28.8008,28.7425,28.8008,2000.0
2010-02-08 09:30:00,39.48,39.48,39.33,39.33,300.0,28.7935,28.7935,28.6841,28.6841,300.0
2010-02-08 09:35:00,39.31,39.38,39.25,39.38,3900.0,28.6696,28.7206,28.6258,28.7206,3900.0
2010-02-08 09:40:00,39.33,39.37,39.29,39.32,700.0,28.6841,28.7133,28.655,28.6769,700.0
2010-02-08 09:45:00,39.26,39.26,39.21,39.21,500.0,28.6331,28.6331,28.5966,28.5966,500.0
2010-02-08 09:50:00,39.28,39.28,39.28,39.28,300.0,28.6477,28.6477,28.6477,28.6477,300.0
2010-02-08 09:55:00,39.34,39.34,39.26,39.28,1800.0,28.6914,28.6914,28.6331,28.6477,1800.0
2010-02-08 10:00:00,39.35,39.35,39.28,39.34,2300.0,28.6987,28.6987,28.6477,28.6914,2300.0
2010-02-08 10:05:00,39.33,39.38,39.33,39.38,3800.0,28.6841,28.7206,28.6841,28.7206,3800.0
2010-02-08 10:10:00,39.4,39.47,39.4,39.46,4300.0,28.7352,28.7863,28.7352,28.779,4300.0
2010-02-08 10:15:00,39.5,39.53,39.5,39.5,10700.0,28.8081,28.83,28.8081,28.8081,10700.0
2010-02-08 10:20:00,39.5,39.5,39.43,39.43,4100.0,28.8081,28.8081,28.7571,28.7571,4100.0
2010-02-08 10:25:00,39.49,39.54,39.43,39.43,5900.0,28.8008,28.8373,28.7571,28.7571,5900.0
2010-02-08 10:30:00,39.46,39.49,39.44,39.49,6900.0,28.779,28.8008,28.7644,28.8008,6900.0
2010-02-08 10:35:00,39.45,39.5,39.41,39.43,9800.0,28.7717,28.8081,28.7425,28.7571,9800.0
2010-02-08 10:40:00,39.42,39.48,39.42,39.48,1900.0,28.7498,28.7935,28.7498,28.7935,1900.0
2010-02-08 10:45:00,39.5,39.53,39.5,39.53,3500.0,28.8081,28.83,28.8081,28.83,3500.0
2010-02-08 10:50:00,39.58,39.62,39.55,39.55,9500.0,28.8665,28.8956,28.8446,28.8446,9500.0
2010-02-08 10:55:00,39.58,39.65,39.58,39.65,2400.0,28.8665,28.9175,28.8665,28.9175,2400.0
2010-02-08 11:00:00,39.67,39.7,39.67,39.7,12600.0,28.9321,28.954,28.9321,28.954,12600.0
2010-02-08 11:05:00,39.69,39.74,39.69,39.74,3500.0,28.9467,28.9832,28.9467,28.9832,3500.0
2010-02-08 11:10:00,39.76,39.78,39.75,39.76,6400.0,28.9978,29.0123,28.9905,28.9978,6400.0
2010-02-08 11:15:00,39.74,39.74,39.68,39.68,2800.0,28.9832,28.9832,28.9394,28.9394,2800.0
2010-02-08 11:20:00,39.7,39.74,39.7,39.72,6100.0,28.954,28.9832,28.954,28.9686,6100.0
2010-02-08 11:25:00,39.73,39.73,39.68,39.68,4800.0,28.9759,28.9759,28.9394,28.9394,4800.0
2010-02-08 11:30:00,39.68,39.68,39.64,39.67,3700.0,28.9394,28.9394,28.9102,28.9321,3700.0
2010-02-08 11:35:00,39.65,39.65,39.62,39.62,1700.0,28.9175,28.9175,28.8956,28.8956,1700.0
2010-02-08 11:40:00,39.67,39.67,39.62,39.65,6400.0,28.9321,28.9321,28.8956,28.9175,6400.0
2010-02-08 11:45:00,39.66,39.69,39.66,39.67,5000.0,28.9248,28.9467,28.9248,28.9321,5000.0
2010-02-08 11:50:00,39.68,39.69,39.64,39.65,4700.0,28.9394,28.9467,28.9102,28.9175,4700.0
2010-02-08 11:55:00,39.66,39.66,39.61,39.61,4900.0,28.9248,28.9248,28.8884,28.8884,4900.0
2010-02-08 12:00:00,39.61,39.64,39.59,39.59,7000.0,28.8884,28.9102,28.8738,28.8738,7000.0
2010-02-08 12:05:00,39.58,39.62,39.57,39.6,7800.0,28.8665,28.8956,28.8592,28.8811,7800.0
2010-02-08 12:10:00,39.61,39.61,39.58,39.58,4100.0,28.8884,28.8884,28.8665,28.8665,4100.0
2010-02-08 12:15:00,39.59,39.61,39.59,39.6,3100.0,28.8738,28.8884,28.8738,28.8811,3100.0
2010-02-08 12:20:00,39.6,39.62,39.6,39.6,3600.0,28.8811,28.8956,28.8811,28.8811,3600.0
2010-02-08 12:25:00,39.62,39.63,39.62,39.63,1000.0,28.8956,28.9029,28.8956,28.9029,1000.0
2010-02-08 12:30:00,39.65,39.66,39.62,39.64,6000.0,28.9175,28.9248,28.8956,28.9102,6000.0
2010-02-08 12:35:00,39.62,39.65,39.62,39.65,3200.0,28.8956,28.9175,28.8956,28.9175,3200.0
2010-02-08 12:40:00,39.66,39.66,39.64,39.66,4400.0,28.9248,28.9248,28.9102,28.9248,4400.0
2010-02-08 12:45:00,39.65,39.66,39.65,39.65,4100.0,28.9175,28.9248,28.9175,28.9175,4100.0
2010-02-08 12:50:00,39.64,39.64,39.64,39.64,900.0,28.9102,28.9102,28.9102,28.9102,900.0
2010-02-08 12:55:00,39.65,39.65,39.63,39.63,8500.0,28.9175,28.9175,28.9029,28.9029,8500.0
2010-02-08 13:00:00,39.61,39.62,39.59,39.59,3100.0,28.8884,28.8956,28.8738,28.8738,3100.0
2010-02-08 13:05:00,39.57,39.57,39.56,39.56,2300.0,28.8592,28.8592,28.8519,28.8519,2300.0
2010-02-08 13:10:00,39.55,39.55,39.49,39.49,3500.0,28.8446,28.8446,28.8008,28.8008,3500.0
2010-02-08 13:15:00,39.49,39.49,39.42,39.45,5600.0,28.8008,28.8008,28.7498,28.7717,5600.0
2010-02-08 13:20:00,39.47,39.47,39.42,39.42,3300.0,28.7863,28.7863,28.7498,28.7498,3300.0
2010-02-08 13:25:00,39.45,39.48,39.43,39.43,4400.0,28.7717,28.7935,28.7571,28.7571,4400.0
2010-02-08 13:30:00,39.47,39.48,39.44,39.44,5500.0,28.7863,28.7935,28.7644,28.7644,5500.0
2010-02-08 13:35:00,39.48,39.48,39.45,39.46,1900.0,28.7935,28.7935,28.7717,28.779,1900.0
2010-02-08 13:40:00,39.45,39.46,39.45,39.45,5800.0,28.7717,28.779,28.7717,28.7717,5800.0
2010-02-08 13:45:00,39.43,39.43,39.42,39.42,2900.0,28.7571,28.7571,28.7498,28.7498,2900.0
2010-02-08 13:50:00,39.42,39.45,39.4,39.44,3800.0,28.7498,28.7717,28.7352,28.7644,3800.0
2010-02-08 13:55:00,39.43,39.43,39.38,39.4,5700.0,28.7571,28.7571,28.7206,28.7352,5700.0
2010-02-08 14:00:00,39.43,39.49,39.43,39.49,3400.0,28.7571,28.8008,28.7571,28.8008,3400.0
2010-02-08 14:05:00,39.5,39.52,39.49,39.51,6900.0,28.8081,28.8227,28.8008,28.8154,6900.0
2010-02-08 14:10:00,39.5,39.51,39.49,39.49,3000.0,28.8081,28.8154,28.8008,28.8008,3000.0
2010-02-08 14:15:00,39.55,39.56,39.51,39.52,7200.0,28.8446,28.8519,28.8154,28.8227,7200.0
2010-02-08 14:20:00,39.51,39.52,39.48,39.52,3800.0,28.8154,28.8227,28.7935,28.8227,3800.0
2010-02-08 14:25:00,39.52,39.54,39.51,39.53,7400.0,28.8227,28.8373,28.8154,28.83,7400.0
2010-02-08 14:30:00,39.5,39.53,39.49,39.49,6000.0,28.8081,28.83,28.8008,28.8008,6000.0
2010-02-08 14:35:00,39.47,39.5,39.43,39.43,5600.0,28.7863,28.8081,28.7571,28.7571,5600.0
2010-02-08 14:40:00,39.43,39.48,39.43,39.47,5200.0,28.7571,28.7935,28.7571,28.7863,5200.0
2010-02-08 14:45:00,39.47,39.49,39.43,39.48,4500.0,28.7863,28.8008,28.7571,28.7935,4500.0
2010-02-08 14:50:00,39.48,39.52,39.47,39.51,8300.0,28.7935,28.8227,28.7863,28.8154,8300.0
2010-02-08 14:55:00,39.49,39.51,39.43,39.44,8300.0,28.8008,28.8154,28.7571,28.7644,8300.0
2010-02-08 15:00:00,39.44,39.45,39.36,39.36,6000.0,28.7644,28.7717,28.706,28.706,6000.0
2010-02-08 15:05:00,39.39,39.42,39.38,39.42,7000.0,28.7279,28.7498,28.7206,28.7498,7000.0
2010-02-08 15:10:00,39.41,39.41,39.35,39.39,7400.0,28.7425,28.7425,28.6987,28.7279,7400.0
2010-02-08 15:15:00,39.41,39.41,39.34,39.35,10000.0,28.7425,28.7425,28.6914,28.6987,10000.0
2010-02-08 15:20:00,39.34,39.35,39.32,39.33,8200.0,28.6914,28.6987,28.6769,28.6841,8200.0
2010-02-08 15:25:00,39.35,39.36,39.31,39.36,8000.0,28.6987,28.706,28.6696,28.706,8000.0
2010-02-08 15:30:00,39.35,39.4,39.34,39.4,4900.0,28.6987,28.7352,28.6914,28.7352,4900.0
2010-02-08 15:35:00,39.38,39.38,39.35,39.37,6400.0,28.7206,28.7206,28.6987,28.7133,6400.0
2010-02-08 15:40:00,39.35,39.35,39.3,39.32,4600.0,28.6987,28.6987,28.6623,28.6769,4600.0
2010-02-08 15:45:00,39.32,39.33,39.28,39.32,17500.0,28.6769,28.6841,28.6477,28.6769,17500.0
2010-02-08 15:50:00,39.28,39.28,39.21,39.21,5800.0,28.6477,28.6477,28.5966,28.5966,5800.0
2010-02-08 15:55:00,39.2,39.22,39.14,39.14,1800.0,28.5893,28.6039,28.5456,28.5456,1800.0
2010-02-09 09:30:00,39.92,39.92,39.6,39.82,4300.0,29.1144,29.1144,28.8811,29.0415,4300.0
2010-02-09 09:35:00,39.82,39.82,39.82,39.82,0.0,29.0415,29.0415,29.0415,29.0415,0.0
2010-02-09 09:40:00,39.82,39.83,39.82,39.82,6400.0,29.0415,29.0488,29.0415,29.0415,6400.0
2010-02-09 09:45:00,39.82,39.84,39.82,39.82,5900.0,29.0415,29.0561,29.0415,29.0415,5900.0
2010-02-09 09:50:00,39.81,39.82,39.8,39.82,11800.0,29.0342,29.0415,29.0269,29.0415,11800.0
2010-02-09 09:55:00,39.82,39.82,39.82,39.82,500.0,29.0415,29.0415,29.0415,29.0415,500.0
2010-02-09 10:00:00,39.81,39.82,39.72,39.75,17700.0,29.0342,29.0415,28.9686,28.9905,17700.0
2010-02-09 10:05:00,39.75,39.83,39.75,39.83,2700.0,28.9905,29.0488,28.9905,29.0488,2700.0
2010-02-09 10:10:00,39.84,39.84,39.84,39.84,500.0,29.0561,29.0561,29.0561,29.0561,500.0
2010-02-09 10:15:00,39.86,39.86,39.86,39.86,400.0,29.0707,29.0707,29.0707,29.0707,400.0
2010-02-09 10:20:00,39.94,39.98,39.92,39.94,9200.0,29.129,29.1582,29.1144,29.129,9200.0
2010-02-09 10:25:00,39.97,39.97,39.93,39.93,2100.0,29.1509,29.1509,29.1217,29.1217,2100.0
2010-02-09 10:30:00,39.88,39.9,39.87,39.9,600.0,29.0853,29.0999,29.078,29.0999,600.0
2010-02-09 10:35:00,39.9,39.9,39.9,39.9,0.0,29.0999,29.0999,29.0999,29.0999,0.0
2010-02-09 10:40:00,39.83,39.86,39.83,39.85,700.0,29.0488,29.0707,29.0488,29.0634,700.0
2010-02-09 10:45:00,39.8,39.8,39.8,39.8,300.0,29.0269,29.0269,29.0269,29.0269,300.0
2010-02-09 10:50:00,39.81,39.81,39.74,39.78,1800.0,29.0342,29.0342,28.9832,29.0123,1800.0
2010-02-09 10:55:00,39.78,39.79,39.7,39.7,1500.0,29.0123,29.0196,28.954,28.954,1500.0
2010-02-09 11:00:00,39.72,39.72,39.62,39.63,7800.0,28.9686,28.9686,28.8956,28.9029,7800.0
2010-02-09 11:05:00,39.62,39.62,39.59,39.59,600.0,28.8956,28.8956,28.8738,28.8738,600.0
2010-02-09 11:10:00,39.51,39.55,39.51,39.55,200.0,28.8154,28.8446,28.8154,28.8446,200.0
2010-02-09 11:15:00,39.5,39.6,39.49,39.6,600.0,28.8081,28.8811,28.8008,28.8811,600.0
2010-02-09 11:20:00,39.6,39.6,39.6,39.6,0.0,28.8811,28.8811,28.8811,28.8811,0.0
2010-02-09 11:25:00,39.59,39.59,39.53,39.53,200.0,28.8738,28.8738,28.83,28.83,200.0
2010-02-09 11:30:00,39.47,39.47,39.47,39.47,500.0,28.7863,28.7863,28.7863,28.7863,500.0
2010-02-09 11:35:00,39.86,39.86,39.85,39.85,900.0,29.0707,29.0707,29.0634,29.0634,900.0
2010-02-09 11:40:00,39.9,39.96,39.87,39.94,13900.0,29.0999,29.1436,29.078,29.129,13900.0
2010-02-09 11:45:00,39.95,39.95,39.95,39.95,100.0,29.1363,29.1363,29.1363,29.1363,100.0
2010-02-09 11:50:00,39.95,39.95,39.95,39.95,0.0,29.1363,29.1363,29.1363,29.1363,0.0
2010-02-09 11:55:00,40.05,40.05,40.01,40.01,10500.0,29.2093,29.2093,29.1801,29.1801,10500.0
2010-02-09 12:00:00,40.06,40.06,40.04,40.04,10700.0,29.2165,29.2165,29.202,29.202,10700.0
2010-02-09 12:05:00,40.18,40.18,40.18,40.18,9300.0,29.3041,29.3041,29.3041,29.3041,9300.0
2010-02-09 12:10:00,40.28,40.28,40.28,40.28,100.0,29.377,29.377,29.377,29.377,100.0
2010-02-09 12:15:00,40.28,40.28,40.28,40.28,0.0,29.377,29.377,29.377,29.377,0.0
2010-02-09 12:20:00,40.35,40.35,40.32,40.32,1000.0,29.4281,29.4281,29.4062,29.4062,1000.0
2010-02-09 12:25:00,40.31,40.31,40.31,40.31,100.0,29.3989,29.3989,29.3989,29.3989,100.0
2010-02-09 12:30:00,40.31,40.31,40.31,40.31,0.0,29.3989,29.3989,29.3989,29.3989,0.0
2010-02-09 12:35:00,40.36,40.36,40.35,40.35,300.0,29.4353,29.4353,29.4281,29.4281,300.0
2010-02-09 12:40:00,40.01,40.01,39.97,39.97,1100.0,29.1801,29.1801,29.1509,29.1509,1100.0
2010-02-09 12:45:00,40.09,40.09,40.06,40.06,500.0,29.2384,29.2384,29.2165,29.2165,500.0
2010-02-09 12:50:00,40.1,40.1,40.1,40.1,300.0,29.2457,29.2457,29.2457,29.2457,300.0
2010-02-09 12:55:00,40.05,40.05,40.04,40.04,500.0,29.2093,29.2093,29.202,29.202,500.0
2010-02-09 13:00:00,40.2,40.2,40.2,40.2,100.0,29.3187,29.3187,29.3187,29.3187,100.0
2010-02-09 13:05:00,40.23,40.23,40.21,40.21,600.0,29.3405,29.3405,29.3259,29.3259,600.0
2010-02-09 13:10:00,40.21,40.21,40.21,40.21,0.0,29.3259,29.3259,29.3259,29.3259,0.0
2010-02-09 13:15:00,40.15,40.15,40.14,40.14,300.0,29.2822,29.2822,29.2749,29.2749,300.0
2010-02-09 13:20:00,40.11,40.12,40.08,40.08,1100.0,29.253,29.2603,29.2311,29.2311,1100.0
2010-02-09 13:25:00,40.13,40.13,40.07,40.07,200.0,29.2676,29.2676,29.2238,29.2238,200.0
2010-02-09 13:30:00,40.07,40.07,40.07,40.07,0.0,29.2238,29.2238,29.2238,29.2238,0.0
2010-02-09 13:35:00,40.08,40.08,40.07,40.07,300.0,29.2311,29.2311,29.2238,29.2238,300.0
2010-02-09 13:40:00,40.09,40.09,40.06,40.06,3000.0,29.2384,29.2384,29.2165,29.2165,3000.0
2010-02-09 13:45:00,40.1,40.1,40.09,40.09,500.0,29.2457,29.2457,29.2384,29.2384,500.0
2010-02-09 13:50:00,40.16,40.16,40.16,40.16,100.0,29.2895,29.2895,29.2895,29.2895,100.0
2010-02-09 13:55:00,40.14,40.14,40.14,40.14,100.0,29.2749,29.2749,29.2749,29.2749,100.0
2010-02-09 14:00:00,40.12,40.12,40.07,40.07,600.0,29.2603,29.2603,29.2238,29.2238,600.0
2010-02-09 14:05:00,40.07,40.07,40.07,40.07,0.0,29.2238,29.2238,29.2238,29.2238,0.0
2010-02-09 14:10:00,40.13,40.13,40.13,40.13,100.0,29.2676,29.2676,29.2676,29.2676,100.0
2010-02-09 14:15:00,40.11,40.11,40.03,40.03,500.0,29.253,29.253,29.1947,29.1947,500.0
2010-02-09 14:20:00,40.02,40.02,40.02,40.02,400.0,29.1874,29.1874,29.1874,29.1874,400.0
2010-02-09 14:25:00,40.07,40.07,40.07,40.07,100.0,29.2238,29.2238,29.2238,29.2238,100.0
2010-02-09 14:30:00,40.1,40.1,40.1,40.1,3400.0,29.2457,29.2457,29.2457,29.2457,3400.0
2010-02-09 14:35:00,40.11,40.11,40.1,40.1,200.0,29.253,29.253,29.2457,29.2457,200.0
2010-02-09 14:40:00,40.07,40.12,40.07,40.12,1000.0,29.2238,29.2603,29.2238,29.2603,1000.0
2010-02-09 14:45:00,40.05,40.05,40.02,40.02,400.0,29.2093,29.2093,29.1874,29.1874,400.0
2010-02-09 14:50:00,40.0,40.0,39.99,39.99,300.0,29.1728,29.1728,29.1655,29.1655,300.0
2010-02-09 14:55:00,39.97,40.01,39.97,40.01,1200.0,29.1509,29.1801,29.1509,29.1801,1200.0
2010-02-09 15:00:00,39.95,40.0,39.94,39.99,2200.0,29.1363,29.1728,29.129,29.1655,2200.0
2010-02-09 15:05:00,40.03,40.06,40.03,40.05,300.0,29.1947,29.2165,29.1947,29.2093,300.0
2010-02-09 15:10:00,40.01,40.09,40.0,40.09,3500.0,29.1801,29.2384,29.1728,29.2384,3500.0
2010-02-09 15:15:00,40.11,40.13,40.09,40.1,12100.0,29.253,29.2676,29.2384,29.2457,12100.0
2010-02-09 15:20:00,40.18,40.18,40.17,40.17,200.0,29.3041,29.3041,29.2968,29.2968,200.0
2010-02-09 15:25:00,40.17,40.17,40.17,40.17,300.0,29.2968,29.2968,29.2968,29.2968,300.0
2010-02-09 15:30:00,40.19,40.19,40.14,40.14,900.0,29.3114,29.3114,29.2749,29.2749,900.0
2010-02-09 15:35:00,40.15,40.15,40.14,40.15,600.0,29.2822,29.2822,29.2749,29.2822,600.0
2010-02-09 15:40:00,40.13,40.13,40.08,40.08,1600.0,29.2676,29.2676,29.2311,29.2311,1600.0
2010-02-09 15:45:00,40.1,40.1,40.04,40.04,600.0,29.2457,29.2457,29.202,29.202,600.0
2010-02-09 15:50:00,40.03,40.03,39.98,39.98,700.0,29.1947,29.1947,29.1582,29.1582,700.0
2010-02-09 15:55:00,39.95,40.1,39.95,40.09,9600.0,29.1363,29.2457,29.1363,29.2384,9600.0
2010-02-10 09:30:00,40.07,40.07,39.97,39.97,4800.0,29.2238,29.2238,29.1509,29.1509,4800.0
2010-02-10 09:35:00,39.96,39.96,39.96,39.96,100.0,29.1436,29.1436,29.1436,29.1436,100.0
2010-02-10 09:40:00,39.96,39.96,39.96,39.96,0.0,29.1436,29.1436,29.1436,29.1436,0.0
2010-02-10 09:45:00,39.96,39.96,39.96,39.96,0.0,29.1436,29.1436,29.1436,29.1436,0.0
2010-02-10 09:50:00,39.99,39.99,39.99,39.99,200.0,29.1655,29.1655,29.1655,29.1655,200.0
2010-02-10 09:55:00,39.99,40.01,39.99,40.01,500.0,29.1655,29.1801,29.1655,29.1801,500.0
2010-02-10 10:00:00,40.01,40.01,40.01,40.01,0.0,29.1801,29.1801,29.1801,29.1801,0.0
2010-02-10 10:05:00,40.01,40.01,40.01,40.01,0.0,29.1801,29.1801,29.1801,29.1801,0.0
2010-02-10 10:10:00,39.63,39.71,39.63,39.71,1000.0,28.9029,28.9613,28.9029,28.9613,1000.0
2010-02-10 10:15:00,39.58,39.61,39.58,39.61,600.0,28.8665,28.8884,28.8665,28.8884,600.0
2010-02-10 10:20:00,39.64,39.64,39.63,39.63,700.0,28.9102,28.9102,28.9029,28.9029,700.0
2010-02-10 10:25:00,39.63,39.63,39.63,39.63,0.0,28.9029,28.9029,28.9029,28.9029,0.0
2010-02-10 10:30:00,39.58,39.58,39.57,39.58,24900.0,28.8665,28.8665,28.8592,28.8665,24900.0
2010-02-10 10:35:00,39.58,39.58,39.58,39.58,9500.0,28.8665,28.8665,28.8665,28.8665,9500.0
2010-02-10 10:40:00,39.62,39.66,39.62,39.66,1900.0,28.8956,28.9248,28.8956,28.9248,1900.0
2010-02-10 10:45:00,39.66,39.66,39.66,39.66,0.0,28.9248,28.9248,28.9248,28.9248,0.0
2010-02-10 10:50:00,39.69,39.69,39.69,39.69,200.0,28.9467,28.9467,28.9467,28.9467,200.0
2010-02-10 10:55:00,39.69,39.69,39.69,39.69,0.0,28.9467,28.9467,28.9467,28.9467,0.0
2010-02-10 11:00:00,39.69,39.69,39.69,39.69,0.0,28.9467,28.9467,28.9467,28.9467,0.0
2010-02-10 11:05:00,39.69,39.69,39.69,39.69,0.0,28.9467,28.9467,28.9467,28.9467,0.0
2010-02-10 11:10:00,39.69,39.69,39.69,39.69,300.0,28.9467,28.9467,28.9467,28.9467,300.0
2010-02-10 11:15:00,39.69,39.69,39.69,39.69,0.0,28.9467,28.9467,28.9467,28.9467,0.0
2010-02-10 11:20:00,39.66,39.66,39.66,39.66,200.0,28.9248,28.9248,28.9248,28.9248,200.0
2010-02-10 11:25:00,39.66,39.66,39.66,39.66,0.0,28.9248,28.9248,28.9248,28.9248,0.0
2010-02-10 11:30:00,39.75,39.78,39.75,39.78,4800.0,28.9905,29.0123,28.9905,29.0123,4800.0
2010-02-10 11:35:00,39.76,39.76,39.75,39.75,5700.0,28.9978,28.9978,28.9905,28.9905,5700.0
2010-02-10 11:40:00,39.75,39.75,39.75,39.75,0.0,28.9905,28.9905,28.9905,28.9905,0.0
2010-02-10 11:45:00,39.76,39.76,39.76,39.76,500.0,28.9978,28.9978,28.9978,28.9978,500.0
2010-02-10 11:50:00,39.77,39.77,39.77,39.77,300.0,29.005,29.005,29.005,29.005,300.0
2010-02-10 11:55:00,39.76,39.76,39.72,39.72,200.0,28.9978,28.9978,28.9686,28.9686,200.0
2010-02-10 12:00:00,39.72,39.72,39.72,39.72,100.0,28.9686,28.9686,28.9686,28.9686,100.0
2010-02-10 12:05:00,39.72,39.72,39.72,39.72,0.0,28.9686,28.9686,28.9686,28.9686,0.0
2010-02-10 12:10:00,39.8,39.8,39.8,39.8,100.0,29.0269,29.0269,29.0269,29.0269,100.0
2010-02-10 12:15:00,39.8,39.8,39.8,39.8,0.0,29.0269,29.0269,29.0269,29.0269,0.0
2010-02-10 12:20:00,39.81,39.81,39.81,39.81,400.0,29.0342,29.0342,29.0342,29.0342,400.0
2010-02-10 12:25:00,39.81,39.81,39.81,39.81,0.0,29.0342,29.0342,29.0342,29.0342,0.0
2010-02-10 12:30:00,39.93,39.93,39.93,39.93,200.0,29.1217,29.1217,29.1217,29.1217,200.0
2010-02-10 12:35:00,39.92,39.92,39.87,39.87,500.0,29.1144,29.1144,29.078,29.078,500.0
2010-02-10 12:40:00,39.89,39.89,39.88,39.88,800.0,29.0926,29.0926,29.0853,29.0853,800.0
2010-02-10 12:45:00,39.88,39.88,39.88,39.88,0.0,29.0853,29.0853,29.0853,29.0853,0.0
2010-02-10 12:50:00,39.9,39.9,39.9,39.9,100.0,29.0999,29.0999,29.0999,29.0999,100.0
2010-02-10 12:55:00,39.9,39.9,39.9,39.9,0.0,29.0999,29.0999,29.0999,29.0999,0.0
2010-02-10 13:00:00,39.9,39.9,39.9,39.9,0.0,29.0999,29.0999,29.0999,29.0999,0.0
2010-02-10 13:05:00,39.94,39.94,39.94,39.94,200.0,29.129,29.129,29.129,29.129,200.0
2010-02-10 13:10:00,39.94,39.94,39.94,39.94,0.0,29.129,29.129,29.129,29.129,0.0
2010-02-10 13:15:00,39.94,39.94,39.94,39.94,0.0,29.129,29.129,29.129,29.129,0.0
2010-02-10 13:20:00,39.94,39.94,39.94,39.94,0.0,29.129,29.129,29.129,29.129,0.0
2010-02-10 13:25:00,39.94,39.94,39.94,39.94,0.0,29.129,29.129,29.129,29.129,0.0
2010-02-10 13:30:00,40.01,40.01,40.01,40.01,1000.0,29.1801,29.1801,29.1801,29.1801,1000.0
2010-02-10 13:35:00,40.0,40.0,40.0,40.0,100.0,29.1728,29.1728,29.1728,29.1728,100.0
2010-02-10 13:40:00,39.97,39.97,39.96,39.97,600.0,29.1509,29.1509,29.1436,29.1509,600.0
2010-02-10 13:45:00,39.97,39.97,39.97,39.97,0.0,29.1509,29.1509,29.1509,29.1509,0.0
2010-02-10 13:50:00,39.97,39.97,39.97,39.97,0.0,29.1509,29.1509,29.1509,29.1509,0.0
2010-02-10 13:55:00,39.93,39.93,39.93,39.93,100.0,29.1217,29.1217,29.1217,29.1217,100.0
2010-02-10 14:00:00,39.93,39.93,39.93,39.93,0.0,29.1217,29.1217,29.1217,29.1217,0.0
2010-02-10 14:05:00,39.93,39.93,39.93,39.93,0.0,29.1217,29.1217,29.1217,29.1217,0.0
2010-02-10 14:10:00,39.98,39.98,39.94,39.94,800.0,29.1582,29.1582,29.129,29.129,800.0
2010-02-10 14:15:00,39.94,39.94,39.94,39.94,0.0,29.129,29.129,29.129,29.129,0.0
2010-02-10 14:20:00,39.94,39.94,39.94,39.94,0.0,29.129,29.129,29.129,29.129,0.0
2010-02-10 14:25:00,39.94,39.94,39.94,39.94,0.0,29.129,29.129,29.129,29.129,0.0
2010-02-10 14:30:00,39.93,39.93,39.9,39.9,300.0,29.1217,29.1217,29.0999,29.0999,300.0
2010-02-10 14:35:00,39.92,39.94,39.91,39.92,16200.0,29.1144,29.129,29.1072,29.1144,16200.0
2010-02-10 14:40:00,39.92,39.92,39.92,39.92,0.0,29.1144,29.1144,29.1144,29.1144,0.0
2010-02-10 14:45:00,39.92,39.92,39.92,39.92,0.0,29.1144,29.1144,29.1144,29.1144,0.0
2010-02-10 14:50:00,39.91,39.92,39.91,39.92,400.0,29.1072,29.1144,29.1072,29.1144,400.0
2010-02-10 14:55:00,39.92,39.92,39.92,39.92,0.0,29.1144,29.1144,29.1144,29.1144,0.0
2010-02-10 15:00:00,39.95,39.95,39.95,39.95,1300.0,29.1363,29.1363,29.1363,29.1363,1300.0
2010-02-10 15:05:00,39.95,39.95,39.95,39.95,0.0,29.1363,29.1363,29.1363,29.1363,0.0
2010-02-10 15:10:00,39.95,39.95,39.95,39.95,0.0,29.1363,29.1363,29.1363,29.1363,0.0
2010-02-10 15:15:00,39.93,39.93,39.93,39.93,100.0,29.1217,29.1217,29.1217,29.1217,100.0
2010-02-10 15:20:00,39.93,39.93,39.93,39.93,0.0,29.1217,29.1217,29.1217,29.1217,0.0
2010-02-10 15:25:00,39.93,39.93,39.93,39.93,0.0,29.1217,29.1217,29.1217,29.1217,0.0
2010-02-10 15:30:00,39.88,39.88,39.88,39.88,900.0,29.0853,29.0853,29.0853,29.0853,900.0
2010-02-10 15:35:00,39.85,39.87,39.85,39.85,2900.0,29.0634,29.078,29.0634,29.0634,2900.0
2010-02-10 15:40:00,39.85,39.85,39.85,39.85,0.0,29.0634,29.0634,29.0634,29.0634,0.0
2010-02-10 15:45:00,39.87,39.87,39.87,39.87,200.0,29.078,29.078,29.078,29.078,200.0
2010-02-10 15:50:00,39.87,39.87,39.87,39.87,0.0,29.078,29.078,29.078,29.078,0.0
2010-02-10 15:55:00,39.87,39.89,39.86,39.86,700.0,29.078,29.0926,29.0707,29.0707,700.0
2010-02-11 09:30:00,39.78,39.79,39.75,39.76,2100.0,29.0123,29.0196,28.9905,28.9978,2100.0
2010-02-11 09:35:00,39.76,39.84,39.76,39.84,200.0,28.9978,29.0561,28.9978,29.0561,200.0
2010-02-11 09:40:00,39.78,39.78,39.7,39.7,11200.0,29.0123,29.0123,28.954,28.954,11200.0
2010-02-11 09:45:00,39.68,39.7,39.68,39.7,500.0,28.9394,28.954,28.9394,28.954,500.0
2010-02-11 09:50:00,39.73,39.73,39.72,39.72,3400.0,28.9759,28.9759,28.9686,28.9686,3400.0
2010-02-11 09:55:00,39.75,39.81,39.74,39.81,1600.0,28.9905,29.0342,28.9832,29.0342,1600.0
2010-02-11 10:00:00,39.69,39.7,39.67,39.7,2900.0,28.9467,28.954,28.9321,28.954,2900.0
2010-02-11 10:05:00,39.76,39.76,39.76,39.76,700.0,28.9978,28.9978,28.9978,28.9978,700.0
2010-02-11 10:10:00,39.84,39.87,39.84,39.87,3200.0,29.0561,29.078,29.0561,29.078,3200.0
2010-02-11 10:15:00,39.85,39.85,39.82,39.82,5700.0,29.0634,29.0634,29.0415,29.0415,5700.0
2010-02-11 10:20:00,39.84,39.84,39.79,39.82,3700.0,29.0561,29.0561,29.0196,29.0415,3700.0
2010-02-11 10:25:00,39.81,39.84,39.81,39.84,3000.0,29.0342,29.0561,29.0342,29.0561,3000.0
2010-02-11 10:30:00,39.85,39.85,39.72,39.72,700.0,29.0634,29.0634,28.9686,28.9686,700.0
2010-02-11 10:35:00,39.74,39.75,39.74,39.75,1000.0,28.9832,28.9905,28.9832,28.9905,1000.0
2010-02-11 10:40:00,39.77,39.77,39.72,39.72,300.0,29.005,29.005,28.9686,28.9686,300.0
2010-02-11 10:45:00,39.74,39.8,39.74,39.74,11500.0,28.9832,29.0269,28.9832,28.9832,11500.0
2010-02-11 10:50:00,39.69,39.69,39.61,39.64,7200.0,28.9467,28.9467,28.8884,28.9102,7200.0
2010-02-11 10:55:00,39.65,39.66,39.64,39.66,2900.0,28.9175,28.9248,28.9102,28.9248,2900.0
2010-02-11 11:00:00,39.67,39.7,39.67,39.7,400.0,28.9321,28.954,28.9321,28.954,400.0
2010-02-11 11:05:00,39.7,39.7,39.7,39.7,0.0,28.954,28.954,28.954,28.954,0.0
2010-02-11 11:10:00,39.7,39.7,39.7,39.7,0.0,28.954,28.954,28.954,28.954,0.0
2010-02-11 11:15:00,39.79,39.79,39.79,39.79,100.0,29.0196,29.0196,29.0196,29.0196,100.0
2010-02-11 11:20:00,39.84,39.92,39.84,39.92,7200.0,29.0561,29.1144,29.0561,29.1144,7200.0
2010-02-11 11:25:00,40.0,40.0,40.0,40.0,100.0,29.1728,29.1728,29.1728,29.1728,100.0
2010-02-11 11:30:00,40.02,40.02,39.96,39.97,800.0,29.1874,29.1874,29.1436,29.1509,800.0
2010-02-11 11:35:00,39.97,39.97,39.96,39.96,8600.0,29.1509,29.1509,29.1436,29.1436,8600.0
2010-02-11 11:40:00,39.96,39.96,39.96,39.96,0.0,29.1436,29.1436,29.1436,29.1436,0.0
2010-02-11 11:45:00,40.16,40.2,40.16,40.2,2500.0,29.2895,29.3187,29.2895,29.3187,2500.0
2010-02-11 11:50:00,40.2,40.2,40.2,40.2,0.0,29.3187,29.3187,29.3187,29.3187,0.0
2010-02-11 11:55:00,40.18,40.18,40.14,40.14,800.0,29.3041,29.3041,29.2749,29.2749,800.0
2010-02-11 12:00:00,40.14,40.14,40.14,40.14,0.0,29.2749,29.2749,29.2749,29.2749,0.0
2010-02-11 12:05:00,40.15,40.16,40.15,40.16,2400.0,29.2822,29.2895,29.2822,29.2895,2400.0
2010-02-11 12:10:00,40.18,40.18,40.18,40.18,100.0,29.3041,29.3041,29.3041,29.3041,100.0
2010-02-11 12:15:00,40.18,40.18,40.18,40.18,0.0,29.3041,29.3041,29.3041,29.3041,0.0
2010-02-11 12:20:00,40.18,40.18,40.18,40.18,0.0,29.3041,29.3041,29.3041,29.3041,0.0
2010-02-11 12:25:00,40.16,40.16,40.16,40.16,100.0,29.2895,29.2895,29.2895,29.2895,100.0
2010-02-11 12:30:00,40.16,40.16,40.16,40.16,0.0,29.2895,29.2895,29.2895,29.2895,0.0
2010-02-11 12:35:00,40.14,40.18,40.13,40.17,7300.0,29.2749,29.3041,29.2676,29.2968,7300.0
2010-02-11 12:40:00,40.17,40.17,40.17,40.17,0.0,29.2968,29.2968,29.2968,29.2968,0.0
2010-02-11 12:45:00,40.19,40.22,40.18,40.18,1500.0,29.3114,29.3332,29.3041,29.3041,1500.0
2010-02-11 12:50:00,40.18,40.18,40.18,40.18,0.0,29.3041,29.3041,29.3041,29.3041,0.0
2010-02-11 12:55:00,40.2,40.2,40.2,40.2,100.0,29.3187,29.3187,29.3187,29.3187,100.0
2010-02-11 13:00:00,40.19,40.19,40.19,40.19,100.0,29.3114,29.3114,29.3114,29.3114,100.0
2010-02-11 13:05:00,40.19,40.19,40.19,40.19,0.0,29.3114,29.3114,29.3114,29.3114,0.0
2010-02-11 13:10:00,40.19,40.19,40.19,40.19,0.0,29.3114,29.3114,29.3114,29.3114,0.0
2010-02-11 13:15:00,40.19,40.19,40.19,40.19,0.0,29.3114,29.3114,29.3114,29.3114,0.0
2010-02-11 13:20:00,40.19,40.19,40.19,40.19,0.0,29.3114,29.3114,29.3114,29.3114,0.0
2010-02-11 13:25:00,40.28,40.28,40.28,40.28,100.0,29.377,29.377,29.377,29.377,100.0
2010-02-11 13:30:00,40.3,40.35,40.3,40.35,2900.0,29.3916,29.4281,29.3916,29.4281,2900.0
2010-02-11 13:35:00,40.35,40.35,40.35,40.35,0.0,29.4281,29.4281,29.4281,29.4281,0.0
2010-02-11 13:40:00,40.35,40.35,40.35,40.35,0.0,29.4281,29.4281,29.4281,29.4281,0.0
2010-02-11 13:45:00,40.25,40.25,40.22,40.22,4200.0,29.3551,29.3551,29.3332,29.3332,4200.0
2010-02-11 13:50:00,40.22,40.22,40.22,40.22,0.0,29.3332,29.3332,29.3332,29.3332,0.0
2010-02-11 13:55:00,40.22,40.22,40.22,40.22,0.0,29.3332,29.3332,29.3332,29.3332,0.0
2010-02-11 14:00:00,40.26,40.26,40.26,40.26,100.0,29.3624,29.3624,29.3624,29.3624,100.0
2010-02-11 14:05:00,40.31,40.31,40.31,40.31,100.0,29.3989,29.3989,29.3989,29.3989,100.0
2010-02-11 14:10:00,40.32,40.32,40.32,40.32,400.0,29.4062,29.4062,29.4062,29.4062,400.0
2010-02-11 14:15:00,40.3,40.3,40.3,40.3,200.0,29.3916,29.3916,29.3916,29.3916,200.0
2010-02-11 14:20:00,40.31,40.31,40.31,40.31,200.0,29.3989,29.3989,29.3989,29.3989,200.0
2010-02-11 14:25:00,40.3,40.3,40.3,40.3,200.0,29.3916,29.3916,29.3916,29.3916,200.0
2010-02-11 14:30:00,40.31,40.31,40.31,40.31,100.0,29.3989,29.3989,29.3989,29.3989,100.0
2010-02-11 14:35:00,40.32,40.33,40.32,40.33,300.0,29.4062,29.4135,29.4062,29.4135,300.0
2010-02-11 14:40:00,40.34,40.34,40.34,40.34,100.0,29.4208,29.4208,29.4208,29.4208,100.0
2010-02-11 14:45:00,40.36,40.36,40.34,40.36,300.0,29.4353,29.4353,29.4208,29.4353,300.0
2010-02-11 14:50:00,40.36,40.36,40.36,40.36,0.0,29.4353,29.4353,29.4353,29.4353,0.0
2010-02-11 14:55:00,40.28,40.28,40.28,40.28,100.0,29.377,29.377,29.377,29.377,100.0
2010-02-11 15:00:00,40.28,40.28,40.28,40.28,0.0,29.377,29.377,29.377,29.377,0.0
2010-02-11 15:05:00,40.29,40.32,40.29,40.32,400.0,29.3843,29.4062,29.3843,29.4062,400.0
2010-02-11 15:10:00,40.32,40.32,40.32,40.32,0.0,29.4062,29.4062,29.4062,29.4062,0.0
2010-02-11 15:15:00,40.34,40.35,40.34,40.35,600.0,29.4208,29.4281,29.4208,29.4281,600.0
2010-02-11 15:20:00,40.35,40.35,40.35,40.35,0.0,29.4281,29.4281,29.4281,29.4281,0.0
2010-02-11 15:25:00,40.29,40.29,40.29,40.29,100.0,29.3843,29.3843,29.3843,29.3843,100.0
2010-02-11 15:30:00,40.28,40.28,40.25,40.28,2500.0,29.377,29.377,29.3551,29.377,2500.0
2010-02-11 15:35:00,40.28,40.28,40.28,40.28,0.0,29.377,29.377,29.377,29.377,0.0
2010-02-11 15:40:00,40.31,40.33,40.31,40.33,2900.0,29.3989,29.4135,29.3989,29.4135,2900.0
2010-02-11 15:45:00,40.32,40.33,40.32,40.33,5800.0,29.4062,29.4135,29.4062,29.4135,5800.0
2010-02-11 15:50:00,40.28,40.32,40.28,40.32,2300.0,29.377,29.4062,29.377,29.4062,2300.0
2010-02-11 15:55:00,40.37,40.37,40.35,40.36,1600.0,29.4426,29.4426,29.4281,29.4353,1600.0
2010-02-12 09:30:00,39.95,39.96,39.7,39.79,16000.0,29.1363,29.1436,28.954,29.0196,16000.0
2010-02-12 09:35:00,39.76,39.76,39.64,39.73,10900.0,28.9978,28.9978,28.9102,28.9759,10900.0
2010-02-12 09:40:00,39.64,39.72,39.64,39.72,6900.0,28.9102,28.9686,28.9102,28.9686,6900.0
2010-02-12 09:45:00,39.67,39.74,39.65,39.74,7900.0,28.9321,28.9832,28.9175,28.9832,7900.0
2010-02-12 09:50:00,39.72,39.73,39.71,39.72,7500.0,28.9686,28.9759,28.9613,28.9686,7500.0
2010-02-12 09:55:00,39.82,39.85,39.81,39.85,8700.0,29.0415,29.0634,29.0342,29.0634,8700.0
2010-02-12 10:00:00,39.85,39.85,39.85,39.85,0.0,29.0634,29.0634,29.0634,29.0634,0.0
2010-02-12 10:05:00,39.85,39.85,39.85,39.85,0.0,29.0634,29.0634,29.0634,29.0634,0.0
2010-02-12 10:10:00,39.82,39.82,39.81,39.81,200.0,29.0415,29.0415,29.0342,29.0342,200.0
2010-02-12 10:15:00,39.82,39.88,39.78,39.86,4400.0,29.0415,29.0853,29.0123,29.0707,4400.0
2010-02-12 10:20:00,39.85,39.85,39.82,39.82,1600.0,29.0634,29.0634,29.0415,29.0415,1600.0
2010-02-12 10:25:00,39.85,39.87,39.85,39.87,200.0,29.0634,29.078,29.0634,29.078,200.0
2010-02-12 10:30:00,39.89,39.91,39.88,39.91,6500.0,29.0926,29.1072,29.0853,29.1072,6500.0
2010-02-12 10:35:00,39.86,39.86,39.78,39.78,200.0,29.0707,29.0707,29.0123,29.0123,200.0
2010-02-12 10:40:00,39.78,39.78,39.78,39.78,200.0,29.0123,29.0123,29.0123,29.0123,200.0
2010-02-12 10:45:00,39.78,39.82,39.78,39.82,300.0,29.0123,29.0415,29.0123,29.0415,300.0
2010-02-12 10:50:00,39.81,39.84,39.81,39.84,200.0,29.0342,29.0561,29.0342,29.0561,200.0
2010-02-12 10:55:00,39.82,39.82,39.82,39.82,100.0,29.0415,29.0415,29.0415,29.0415,100.0
2010-02-12 11:00:00,39.81,39.81,39.77,39.77,300.0,29.0342,29.0342,29.005,29.005,300.0
2010-02-12 11:05:00,39.83,39.83,39.83,39.83,200.0,29.0488,29.0488,29.0488,29.0488,200.0
2010-02-12 11:10:00,39.79,39.79,39.79,39.79,200.0,29.0196,29.0196,29.0196,29.0196,200.0
2010-02-12 11:15:00,39.84,39.84,39.81,39.81,2100.0,29.0561,29.0561,29.0342,29.0342,2100.0
2010-02-12 11:20:00,39.87,39.92,39.87,39.88,1000.0,29.078,29.1144,29.078,29.0853,1000.0
2010-02-12 11:25:00,39.88,39.88,39.88,39.88,0.0,29.0853,29.0853,29.0853,29.0853,0.0
2010-02-12 11:30:00,39.86,39.88,39.85,39.85,2300.0,29.0707,29.0853,29.0634,29.0634,2300.0
2010-02-12 11:35:00,39.85,39.86,39.85,39.85,2300.0,29.0634,29.0707,29.0634,29.0634,2300.0
2010-02-12 11:40:00,39.88,39.91,39.88,39.91,200.0,29.0853,29.1072,29.0853,29.1072,200.0
2010-02-12 11:45:00,39.91,39.92,39.91,39.92,3200.0,29.1072,29.1144,29.1072,29.1144,3200.0
2010-02-12 11:50:00,39.88,39.88,39.86,39.86,300.0,29.0853,29.0853,29.0707,29.0707,300.0
2010-02-12 11:55:00,39.89,39.89,39.89,39.89,100.0,29.0926,29.0926,29.0926,29.0926,100.0
2010-02-12 12:00:00,39.93,39.93,39.93,39.93,100.0,29.1217,29.1217,29.1217,29.1217,100.0
2010-02-12 12:05:00,39.99,39.99,39.99,39.99,100.0,29.1655,29.1655,29.1655,29.1655,100.0
2010-02-12 12:10:00,40.04,40.04,40.04,40.04,100.0,29.202,29.202,29.202,29.202,100.0
2010-02-12 12:15:00,40.04,40.11,40.04,40.11,700.0,29.202,29.253,29.202,29.253,700.0
2010-02-12 12:20:00,40.14,40.16,40.14,40.16,300.0,29.2749,29.2895,29.2749,29.2895,300.0
2010-02-12 12:25:00,40.14,40.14,40.13,40.13,600.0,29.2749,29.2749,29.2676,29.2676,600.0
2010-02-12 12:30:00,40.11,40.11,40.1,40.11,400.0,29.253,29.253,29.2457,29.253,400.0
2010-02-12 12:35:00,40.11,40.11,40.11,40.11,0.0,29.253,29.253,29.253,29.253,0.0
2010-02-12 12:40:00,40.11,40.11,40.08,40.08,600.0,29.253,29.253,29.2311,29.2311,600.0
2010-02-12 12:45:00,40.08,40.08,40.08,40.08,0.0,29.2311,29.2311,29.2311,29.2311,0.0
2010-02-12 12:50:00,40.12,40.12,40.09,40.09,300.0,29.2603,29.2603,29.2384,29.2384,300.0
2010-02-12 12:55:00,40.07,40.07,40.07,40.07,100.0,29.2238,29.2238,29.2238,29.2238,100.0
2010-02-12 13:00:00,40.08,40.08,40.06,40.06,200.0,29.2311,29.2311,29.2165,29.2165,200.0
2010-02-12 13:05:00,40.06,40.06,40.06,40.06,0.0,29.2165,29.2165,29.2165,29.2165,0.0
2010-02-12 13:10:00,40.05,40.05,40.03,40.03,300.0,29.2093,29.2093,29.1947,29.1947,300.0
2010-02-12 13:15:00,39.96,39.96,39.89,39.89,500.0,29.1436,29.1436,29.0926,29.0926,500.0
2010-02-12 13:20:00,39.85,39.85,39.84,39.84,200.0,29.0634,29.0634,29.0561,29.0561,200.0
2010-02-12 13:25:00,39.89,39.89,39.87,39.89,800.0,29.0926,29.0926,29.078,29.0926,800.0
2010-02-12 13:30:00,39.86,39.88,39.86,39.88,300.0,29.0707,29.0853,29.0707,29.0853,300.0
2010-02-12 13:35:00,39.88,39.88,39.88,39.88,0.0,29.0853,29.0853,29.0853,29.0853,0.0
2010-02-12 13:40:00,39.88,39.88,39.88,39.88,0.0,29.0853,29.0853,29.0853,29.0853,0.0
2010-02-12 13:45:00,39.95,39.95,39.93,39.93,400.0,29.1363,29.1363,29.1217,29.1217,400.0
2010-02-12 13:50:00,39.93,39.93,39.93,39.93,0.0,29.1217,29.1217,29.1217,29.1217,0.0
2010-02-12 13:55:00,39.93,39.93,39.93,39.93,200.0,29.1217,29.1217,29.1217,29.1217,200.0
2010-02-12 14:00:00,39.93,39.93,39.93,39.93,200.0,29.1217,29.1217,29.1217,29.1217,200.0
2010-02-12 14:05:00,39.96,39.96,39.96,39.96,100.0,29.1436,29.1436,29.1436,29.1436,100.0
2010-02-12 14:10:00,39.96,39.96,39.96,39.96,0.0,29.1436,29.1436,29.1436,29.1436,0.0
2010-02-12 14:15:00,40.05,40.09,40.05,40.06,1400.0,29.2093,29.2384,29.2093,29.2165,1400.0
2010-02-12 14:20:00,40.15,40.15,40.15,40.15,500.0,29.2822,29.2822,29.2822,29.2822,500.0
2010-02-12 14:25:00,40.11,40.11,40.06,40.06,1400.0,29.253,29.253,29.2165,29.2165,1400.0
2010-02-12 14:30:00,40.12,40.12,40.12,40.12,200.0,29.2603,29.2603,29.2603,29.2603,200.0
2010-02-12 14:35:00,40.13,40.13,40.13,40.13,100.0,29.2676,29.2676,29.2676,29.2676,100.0
2010-02-12 14:40:00,40.09,40.09,40.03,40.03,300.0,29.2384,29.2384,29.1947,29.1947,300.0
2010-02-12 14:45:00,40.06,40.06,40.06,40.06,700.0,29.2165,29.2165,29.2165,29.2165,700.0
2010-02-12 14:50:00,40.06,40.06,40.06,40.06,0.0,29.2165,29.2165,29.2165,29.2165,0.0
2010-02-12 14:55:00,40.1,40.1,40.04,40.04,400.0,29.2457,29.2457,29.202,29.202,400.0
2010-02-12 15:00:00,40.06,40.06,40.01,40.01,1400.0,29.2165,29.2165,29.1801,29.1801,1400.0
2010-02-12 15:05:00,40.01,40.01,40.01,40.01,100.0,29.1801,29.1801,29.1801,29.1801,100.0
2010-02-12 15:10:00,40.03,40.03,40.02,40.02,200.0,29.1947,29.1947,29.1874,29.1874,200.0
2010-02-12 15:15:00,40.01,40.01,40.01,40.01,100.0,29.1801,29.1801,29.1801,29.1801,100.0
2010-02-12 15:20:00,40.0,40.0,40.0,40.0,600.0,29.1728,29.1728,29.1728,29.1728,600.0
2010-02-12 15:25:00,40.02,40.02,40.01,40.01,400.0,29.1874,29.1874,29.1801,29.1801,400.0
2010-02-12 15:30:00,39.99,39.99,39.95,39.95,700.0,29.1655,29.1655,29.1363,29.1363,700.0
2010-02-12 15:35:00,39.99,40.0,39.99,40.0,200.0,29.1655,29.1728,29.1655,29.1728,200.0
2010-02-12 15:40:00,40.01,40.11,40.01,40.11,600.0,29.1801,29.253,29.1801,29.253,600.0
2010-02-12 15:45:00,40.08,40.08,40.06,40.07,500.0,29.2311,29.2311,29.2165,29.2238,500.0
2010-02-12 15:50:00,40.09,40.16,40.08,40.15,1100.0,29.2384,29.2895,29.2311,29.2822,1100.0
2010-02-12 15:55:00,40.14,40.16,40.08,40.11,1400.0,29.2749,29.2895,29.2311,29.253,1400.0
2010-02-16 09:30:00,40.46,40.46,40.29,40.42,5900.0,29.5083,29.5083,29.3843,29.4791,5900.0
2010-02-16 09:35:00,40.41,40.41,40.39,40.39,1200.0,29.4718,29.4718,29.4572,29.4572,1200.0
2010-02-16 09:40:00,40.4,40.4,40.38,40.38,2100.0,29.4645,29.4645,29.4499,29.4499,2100.0
2010-02-16 09:45:00,40.35,40.35,40.29,40.31,700.0,29.4281,29.4281,29.3843,29.3989,700.0
2010-02-16 09:50:00,40.37,40.37,40.32,40.32,700.0,29.4426,29.4426,29.4062,29.4062,700.0
2010-02-16 09:55:00,40.42,40.42,40.38,40.38,400.0,29.4791,29.4791,29.4499,29.4499,400.0
2010-02-16 10:00:00,40.39,40.4,40.39,40.4,3500.0,29.4572,29.4645,29.4572,29.4645,3500.0
2010-02-16 10:05:00,40.34,40.34,40.34,40.34,2900.0,29.4208,29.4208,29.4208,29.4208,2900.0
2010-02-16 10:10:00,40.31,40.37,40.3,40.37,3200.0,29.3989,29.4426,29.3916,29.4426,3200.0
2010-02-16 10:15:00,40.38,40.41,40.38,40.41,300.0,29.4499,29.4718,29.4499,29.4718,300.0
2010-02-16 10:20:00,40.45,40.45,40.45,40.45,2100.0,29.501,29.501,29.501,29.501,2100.0
2010-02-16 10:25:00,40.45,40.45,40.45,40.45,0.0,29.501,29.501,29.501,29.501,0.0
2010-02-16 10:30:00,40.46,40.46,40.46,40.46,2500.0,29.5083,29.5083,29.5083,29.5083,2500.0
2010-02-16 10:35:00,40.54,40.54,40.54,40.54,200.0,29.5666,29.5666,29.5666,29.5666,200.0
2010-02-16 10:40:00,40.57,40.6,40.57,40.6,900.0,29.5885,29.6104,29.5885,29.6104,900.0
2010-02-16 10:45:00,40.62,40.63,40.62,40.62,2100.0,29.625,29.6323,29.625,29.625,2100.0
2010-02-16 10:50:00,40.62,40.62,40.6,40.62,6900.0,29.625,29.625,29.6104,29.625,6900.0
2010-02-16 10:55:00,40.56,40.58,40.53,40.58,1100.0,29.5812,29.5958,29.5593,29.5958,1100.0
2010-02-16 11:00:00,40.54,40.59,40.54,40.57,1200.0,29.5666,29.6031,29.5666,29.5885,1200.0
2010-02-16 11:05:00,40.57,40.57,40.57,40.57,0.0,29.5885,29.5885,29.5885,29.5885,0.0
2010-02-16 11:10:00,40.54,40.54,40.52,40.52,600.0,29.5666,29.5666,29.552,29.552,600.0
2010-02-16 11:15:00,40.53,40.54,40.53,40.54,400.0,29.5593,29.5666,29.5593,29.5666,400.0
2010-02-16 11:20:00,40.58,40.58,40.57,40.57,300.0,29.5958,29.5958,29.5885,29.5885,300.0
2010-02-16 11:25:00,40.56,40.58,40.56,40.58,300.0,29.5812,29.5958,29.5812,29.5958,300.0
2010-02-16 11:30:00,40.62,40.7,40.62,40.7,1600.0,29.625,29.6833,29.625,29.6833,1600.0
2010-02-16 11:35:00,40.68,40.68,40.68,40.68,200.0,29.6687,29.6687,29.6687,29.6687,200.0
2010-02-16 11:40:00,40.7,40.73,40.7,40.71,400.0,29.6833,29.7052,29.6833,29.6906,400.0
2010-02-16 11:45:00,40.72,40.72,40.72,40.72,100.0,29.6979,29.6979,29.6979,29.6979,100.0
2010-02-16 11:50:00,40.7,40.7,40.7,40.7,200.0,29.6833,29.6833,29.6833,29.6833,200.0
2010-02-16 11:55:00,40.7,40.7,40.7,40.7,200.0,29.6833,29.6833,29.6833,29.6833,200.0
2010-02-16 12:00:00,40.68,40.68,40.68,40.68,200.0,29.6687,29.6687,29.6687,29.6687,200.0
2010-02-16 12:05:00,40.71,40.71,40.71,40.71,500.0,29.6906,29.6906,29.6906,29.6906,500.0
2010-02-16 12:10:00,40.73,40.73,40.73,40.73,300.0,29.7052,29.7052,29.7052,29.7052,300.0
2010-02-16 12:15:00,40.72,40.75,40.71,40.75,1200.0,29.6979,29.7198,29.6906,29.7198,1200.0
2010-02-16 12:20:00,40.71,40.71,40.71,40.71,400.0,29.6906,29.6906,29.6906,29.6906,400.0
2010-02-16 12:25:00,40.72,40.73,40.72,40.73,400.0,29.6979,29.7052,29.6979,29.7052,400.0
2010-02-16 12:30:00,40.72,40.72,40.72,40.72,100.0,29.6979,29.6979,29.6979,29.6979,100.0
2010-02-16 12:35:00,40.72,40.72,40.72,40.72,200.0,29.6979,29.6979,29.6979,29.6979,200.0
2010-02-16 12:40:00,40.72,40.72,40.72,40.72,100.0,29.6979,29.6979,29.6979,29.6979,100.0
2010-02-16 12:45:00,40.72,40.72,40.72,40.72,200.0,29.6979,29.6979,29.6979,29.6979,200.0
2010-02-16 12:50:00,40.72,40.73,40.72,40.73,800.0,29.6979,29.7052,29.6979,29.7052,800.0
2010-02-16 12:55:00,40.73,40.73,40.73,40.73,0.0,29.7052,29.7052,29.7052,29.7052,0.0
2010-02-16 13:00:00,40.73,40.73,40.73,40.73,0.0,29.7052,29.7052,29.7052,29.7052,0.0
2010-02-16 13:05:00,40.7,40.71,40.7,40.71,200.0,29.6833,29.6906,29.6833,29.6906,200.0
2010-02-16 13:10:00,40.71,40.72,40.71,40.72,800.0,29.6906,29.6979,29.6906,29.6979,800.0
2010-02-16 13:15:00,40.72,40.72,40.72,40.72,0.0,29.6979,29.6979,29.6979,29.6979,0.0
2010-02-16 13:20:00,40.73,40.74,40.73,40.74,500.0,29.7052,29.7125,29.7052,29.7125,500.0
2010-02-16 13:25:00,40.74,40.74,40.74,40.74,200.0,29.7125,29.7125,29.7125,29.7125,200.0
2010-02-16 13:30:00,40.74,40.77,40.74,40.77,300.0,29.7125,29.7344,29.7125,29.7344,300.0
2010-02-16 13:35:00,40.77,40.77,40.77,40.77,0.0,29.7344,29.7344,29.7344,29.7344,0.0
2010-02-16 13:40:00,40.75,40.75,40.75,40.75,200.0,29.7198,29.7198,29.7198,29.7198,200.0
2010-02-16 13:45:00,40.74,40.74,40.74,40.74,400.0,29.7125,29.7125,29.7125,29.7125,400.0
2010-02-16 13:50:00,40.74,40.74,40.74,40.74,200.0,29.7125,29.7125,29.7125,29.7125,200.0
2010-02-16 13:55:00,40.74,40.75,40.74,40.75,500.0,29.7125,29.7198,29.7125,29.7198,500.0
2010-02-16 14:00:00,40.75,40.75,40.74,40.74,400.0,29.7198,29.7198,29.7125,29.7125,400.0
2010-02-16 14:05:00,40.74,40.74,40.74,40.74,100.0,29.7125,29.7125,29.7125,29.7125,100.0
2010-02-16 14:10:00,40.74,40.74,40.74,40.74,0.0,29.7125,29.7125,29.7125,29.7125,0.0
2010-02-16 14:15:00,40.74,40.74,40.74,40.74,0.0,29.7125,29.7125,29.7125,29.7125,0.0
2010-02-16 14:20:00,40.74,40.74,40.74,40.74,0.0,29.7125,29.7125,29.7125,29.7125,0.0
2010-02-16 14:25:00,40.74,40.75,40.74,40.75,1300.0,29.7125,29.7198,29.7125,29.7198,1300.0
2010-02-16 14:30:00,40.78,40.78,40.73,40.73,300.0,29.7417,29.7417,29.7052,29.7052,300.0
2010-02-16 14:35:00,40.74,40.74,40.72,40.72,500.0,29.7125,29.7125,29.6979,29.6979,500.0
2010-02-16 14:40:00,40.72,40.72,40.72,40.72,300.0,29.6979,29.6979,29.6979,29.6979,300.0
2010-02-16 14:45:00,40.73,40.73,40.73,40.73,600.0,29.7052,29.7052,29.7052,29.7052,600.0
2010-02-16 14:50:00,40.74,40.76,40.74,40.76,200.0,29.7125,29.7271,29.7125,29.7271,200.0
2010-02-16 14:55:00,40.76,40.76,40.76,40.76,100.0,29.7271,29.7271,29.7271,29.7271,100.0
2010-02-16 15:00:00,40.76,40.76,40.74,40.74,800.0,29.7271,29.7271,29.7125,29.7125,800.0
2010-02-16 15:05:00,40.74,40.75,40.74,40.75,500.0,29.7125,29.7198,29.7125,29.7198,500.0
2010-02-16 15:10:00,40.75,40.76,40.75,40.76,400.0,29.7198,29.7271,29.7198,29.7271,400.0
2010-02-16 15:15:00,40.76,40.79,40.76,40.76,1100.0,29.7271,29.749,29.7271,29.7271,1100.0
2010-02-16 15:20:00,40.76,40.76,40.76,40.76,100.0,29.7271,29.7271,29.7271,29.7271,100.0
2010-02-16 15:25:00,40.76,40.79,40.76,40.79,600.0,29.7271,29.749,29.7271,29.749,600.0
2010-02-16 15:30:00,40.8,40.87,40.8,40.84,7600.0,29.7562,29.8073,29.7562,29.7854,7600.0
2010-02-16 15:35:00,40.86,40.92,40.86,40.92,8200.0,29.8,29.8438,29.8,29.8438,8200.0
2010-02-16 15:40:00,40.91,40.92,40.91,40.92,600.0,29.8365,29.8438,29.8365,29.8438,600.0
2010-02-16 15:45:00,40.92,40.92,40.9,40.92,1000.0,29.8438,29.8438,29.8292,29.8438,1000.0
2010-02-16 15:50:00,40.93,40.93,40.92,40.92,1100.0,29.8511,29.8511,29.8438,29.8438,1100.0
2010-02-16 15:55:00,40.92,40.93,40.88,40.93,5900.0,29.8438,29.8511,29.8146,29.8511,5900.0
2010-02-17 09:30:00,41.18,41.18,41.0,41.0,6100.0,30.0334,30.0334,29.9021,29.9021,6100.0
2010-02-17 09:35:00,41.11,41.11,41.08,41.11,400.0,29.9823,29.9823,29.9605,29.9823,400.0
2010-02-17 09:40:00,41.11,41.11,41.02,41.08,700.0,29.9823,29.9823,29.9167,29.9605,700.0
2010-02-17 09:45:00,41.04,41.04,41.04,41.04,500.0,29.9313,29.9313,29.9313,29.9313,500.0
2010-02-17 09:50:00,41.1,41.1,41.1,41.1,400.0,29.975,29.975,29.975,29.975,400.0
2010-02-17 09:55:00,41.05,41.06,41.05,41.06,900.0,29.9386,29.9459,29.9386,29.9459,900.0
2010-02-17 10:00:00,41.06,41.06,41.06,41.06,0.0,29.9459,29.9459,29.9459,29.9459,0.0
2010-02-17 10:05:00,41.06,41.06,41.06,41.06,0.0,29.9459,29.9459,29.9459,29.9459,0.0
2010-02-17 10:10:00,41.08,41.1,41.08,41.1,300.0,29.9605,29.975,29.9605,29.975,300.0
2010-02-17 10:15:00,41.1,41.1,41.1,41.1,700.0,29.975,29.975,29.975,29.975,700.0
2010-02-17 10:20:00,41.1,41.1,41.1,41.1,200.0,29.975,29.975,29.975,29.975,200.0
2010-02-17 10:25:00,41.12,41.14,41.12,41.14,8500.0,29.9896,30.0042,29.9896,30.0042,8500.0
2010-02-17 10:30:00,41.16,41.16,41.15,41.15,600.0,30.0188,30.0188,30.0115,30.0115,600.0
2010-02-17 10:35:00,41.15,41.15,41.15,41.15,0.0,30.0115,30.0115,30.0115,30.0115,0.0
2010-02-17 10:40:00,41.15,41.15,41.15,41.15,0.0,30.0115,30.0115,30.0115,30.0115,0.0
2010-02-17 10:45:00,41.1,41.1,41.07,41.07,2300.0,29.975,29.975,29.9532,29.9532,2300.0
2010-02-17 10:50:00,41.07,41.07,41.07,41.07,0.0,29.9532,29.9532,29.9532,29.9532,0.0
2010-02-17 10:55:00,41.02,41.02,41.0,41.0,200.0,29.9167,29.9167,29.9021,29.9021,200.0
2010-02-17 11:00:00,40.98,41.0,40.96,40.97,1000.0,29.8875,29.9021,29.8729,29.8802,1000.0
2010-02-17 11:05:00,40.99,40.99,40.99,40.99,100.0,29.8948,29.8948,29.8948,29.8948,100.0
2010-02-17 11:10:00,41.01,41.01,41.01,41.01,1900.0,29.9094,29.9094,29.9094,29.9094,1900.0
2010-02-17 11:15:00,41.01,41.01,41.01,41.01,0.0,29.9094,29.9094,29.9094,29.9094,0.0
2010-02-17 11:20:00,41.0,41.0,41.0,41.0,100.0,29.9021,29.9021,29.9021,29.9021,100.0
2010-02-17 11:25:00,40.98,40.98,40.98,40.98,100.0,29.8875,29.8875,29.8875,29.8875,100.0
2010-02-17 11:30:00,40.98,40.98,40.98,40.98,0.0,29.8875,29.8875,29.8875,29.8875,0.0
2010-02-17 11:35:00,40.98,40.98,40.98,40.98,0.0,29.8875,29.8875,29.8875,29.8875,0.0
2010-02-17 11:40:00,40.94,40.94,40.91,40.91,200.0,29.8584,29.8584,29.8365,29.8365,200.0
2010-02-17 11:45:00,40.91,40.91,40.91,40.91,0.0,29.8365,29.8365,29.8365,29.8365,0.0
2010-02-17 11:50:00,41.01,41.01,41.01,41.01,100.0,29.9094,29.9094,29.9094,29.9094,100.0
2010-02-17 11:55:00,40.99,40.99,40.99,40.99,100.0,29.8948,29.8948,29.8948,29.8948,100.0
2010-02-17 12:00:00,40.99,40.99,40.99,40.99,0.0,29.8948,29.8948,29.8948,29.8948,0.0
2010-02-17 12:05:00,40.99,40.99,40.99,40.99,0.0,29.8948,29.8948,29.8948,29.8948,0.0
2010-02-17 12:10:00,41.05,41.05,41.04,41.04,500.0,29.9386,29.9386,29.9313,29.9313,500.0
2010-02-17 12:15:00,41.0,41.0,41.0,41.0,100.0,29.9021,29.9021,29.9021,29.9021,100.0
2010-02-17 12:20:00,41.07,41.08,41.06,41.07,1300.0,29.9532,29.9605,29.9459,29.9532,1300.0
2010-02-17 12:25:00,41.07,41.07,41.07,41.07,0.0,29.9532,29.9532,29.9532,29.9532,0.0
2010-02-17 12:30:00,41.07,41.07,41.07,41.07,0.0,29.9532,29.9532,29.9532,29.9532,0.0
2010-02-17 12:35:00,41.07,41.07,41.07,41.07,0.0,29.9532,29.9532,29.9532,29.9532,0.0
2010-02-17 12:40:00,41.01,41.01,41.01,41.01,100.0,29.9094,29.9094,29.9094,29.9094,100.0
2010-02-17 12:45:00,41.01,41.01,41.01,41.01,0.0,29.9094,29.9094,29.9094,29.9094,0.0
2010-02-17 12:50:00,41.0,41.0,41.0,41.0,100.0,29.9021,29.9021,29.9021,29.9021,100.0
2010-02-17 12:55:00,41.0,41.0,41.0,41.0,0.0,29.9021,29.9021,29.9021,29.9021,0.0
2010-02-17 13:00:00,41.0,41.0,41.0,41.0,0.0,29.9021,29.9021,29.9021,29.9021,0.0
2010-02-17 13:05:00,41.0,41.0,41.0,41.0,0.0,29.9021,29.9021,29.9021,29.9021,0.0
2010-02-17 13:10:00,41.07,41.07,41.03,41.04,500.0,29.9532,29.9532,29.924,29.9313,500.0
2010-02-17 13:15:00,41.04,41.04,41.04,41.04,0.0,29.9313,29.9313,29.9313,29.9313,0.0
2010-02-17 13:20:00,41.04,41.04,41.04,41.04,0.0,29.9313,29.9313,29.9313,29.9313,0.0
2010-02-17 13:25:00,41.04,41.04,41.04,41.04,0.0,29.9313,29.9313,29.9313,29.9313,0.0
2010-02-17 13:30:00,41.04,41.04,41.04,41.04,0.0,29.9313,29.9313,29.9313,29.9313,0.0
2010-02-17 13:35:00,41.02,41.02,41.02,41.02,100.0,29.9167,29.9167,29.9167,29.9167,100.0
2010-02-17 13:40:00,41.02,41.02,41.02,41.02,0.0,29.9167,29.9167,29.9167,29.9167,0.0
2010-02-17 13:45:00,41.0,41.0,41.0,41.0,100.0,29.9021,29.9021,29.9021,29.9021,100.0
2010-02-17 13:50:00,41.0,41.0,41.0,41.0,0.0,29.9021,29.9021,29.9021,29.9021,0.0
2010-02-17 13:55:00,41.0,41.0,40.99,40.99,2900.0,29.9021,29.9021,29.8948,29.8948,2900.0
2010-02-17 14:00:00,40.99,40.99,40.99,40.99,0.0,29.8948,29.8948,29.8948,29.8948,0.0
2010-02-17 14:05:00,40.99,40.99,40.99,40.99,0.0,29.8948,29.8948,29.8948,29.8948,0.0
2010-02-17 14:10:00,40.98,40.98,40.98,40.98,100.0,29.8875,29.8875,29.8875,29.8875,100.0
2010-02-17 14:15:00,40.98,40.98,40.98,40.98,0.0,29.8875,29.8875,29.8875,29.8875,0.0
2010-02-17 14:20:00,40.98,40.98,40.98,40.98,0.0,29.8875,29.8875,29.8875,29.8875,0.0
2010-02-17 14:25:00,40.98,40.98,40.98,40.98,0.0,29.8875,29.8875,29.8875,29.8875,0.0
2010-02-17 14:30:00,40.98,40.98,40.98,40.98,100.0,29.8875,29.8875,29.8875,29.8875,100.0
2010-02-17 14:35:00,41.0,41.01,41.0,41.01,900.0,29.9021,29.9094,29.9021,29.9094,900.0
2010-02-17 14:40:00,40.99,40.99,40.99,40.99,100.0,29.8948,29.8948,29.8948,29.8948,100.0
2010-02-17 14:45:00,40.99,40.99,40.99,40.99,0.0,29.8948,29.8948,29.8948,29.8948,0.0
2010-02-17 14:50:00,40.98,40.99,40.98,40.98,500.0,29.8875,29.8948,29.8875,29.8875,500.0
2010-02-17 14:55:00,40.98,40.98,40.98,40.98,0.0,29.8875,29.8875,29.8875,29.8875,0.0
2010-02-17 15:00:00,40.98,40.98,40.98,40.98,0.0,29.8875,29.8875,29.8875,29.8875,0.0
2010-02-17 15:05:00,41.03,41.04,41.03,41.04,200.0,29.924,29.9313,29.924,29.9313,200.0
2010-02-17 15:10:00,41.04,41.05,41.04,41.05,1300.0,29.9313,29.9386,29.9313,29.9386,1300.0
2010-02-17 15:15:00,41.03,41.03,41.03,41.03,100.0,29.924,29.924,29.924,29.924,100.0
2010-02-17 15:20:00,41.03,41.03,41.03,41.03,0.0,29.924,29.924,29.924,29.924,0.0
2010-02-17 15:25:00,41.07,41.07,41.06,41.07,3500.0,29.9532,29.9532,29.9459,29.9532,3500.0
2010-02-17 15:30:00,41.03,41.07,41.02,41.02,1400.0,29.924,29.9532,29.9167,29.9167,1400.0
2010-02-17 15:35:00,41.04,41.04,41.03,41.03,200.0,29.9313,29.9313,29.924,29.924,200.0
2010-02-17 15:40:00,41.02,41.02,41.02,41.02,100.0,29.9167,29.9167,29.9167,29.9167,100.0
2010-02-17 15:45:00,41.02,41.02,41.02,41.02,0.0,29.9167,29.9167,29.9167,29.9167,0.0
2010-02-17 15:50:00,41.04,41.08,41.04,41.08,45800.0,29.9313,29.9605,29.9313,29.9605,45800.0
2010-02-17 15:55:00,41.1,41.12,41.1,41.12,800.0,29.975,29.9896,29.975,29.9896,800.0
2010-02-18 09:35:00,41.05,41.05,41.05,41.05,500.0,29.9386,29.9386,29.9386,29.9386,500.0
2010-02-18 09:40:00,41.05,41.05,41.05,41.05,0.0,29.9386,29.9386,29.9386,29.9386,0.0
2010-02-18 09:45:00,41.05,41.05,41.05,41.05,0.0,29.9386,29.9386,29.9386,29.9386,0.0
2010-02-18 09:50:00,41.12,41.12,41.12,41.12,100.0,29.9896,29.9896,29.9896,29.9896,100.0
2010-02-18 09:55:00,41.2,41.2,41.2,41.2,100.0,30.048,30.048,30.048,30.048,100.0
2010-02-18 10:00:00,41.15,41.19,41.15,41.19,300.0,30.0115,30.0407,30.0115,30.0407,300.0
2010-02-18 10:05:00,41.19,41.19,41.19,41.19,0.0,30.0407,30.0407,30.0407,30.0407,0.0
2010-02-18 10:10:00,41.18,41.18,41.18,41.18,100.0,30.0334,30.0334,30.0334,30.0334,100.0
2010-02-18 10:15:00,41.18,41.18,41.18,41.18,0.0,30.0334,30.0334,30.0334,30.0334,0.0
2010-02-18 10:20:00,41.08,41.08,41.08,41.08,100.0,29.9605,29.9605,29.9605,29.9605,100.0
2010-02-18 10:25:00,41.07,41.08,41.07,41.08,600.0,29.9532,29.9605,29.9532,29.9605,600.0
2010-02-18 10:30:00,41.08,41.08,41.08,41.08,0.0,29.9605,29.9605,29.9605,29.9605,0.0
2010-02-18 10:35:00,41.06,41.08,41.06,41.08,1000.0,29.9459,29.9605,29.9459,29.9605,1000.0
2010-02-18 10:40:00,41.09,41.09,41.09,41.09,300.0,29.9677,29.9677,29.9677,29.9677,300.0
2010-02-18 10:45:00,41.08,41.08,41.08,41.08,100.0,29.9605,29.9605,29.9605,29.9605,100.0
2010-02-18 10:50:00,41.08,41.08,41.08,41.08,0.0,29.9605,29.9605,29.9605,29.9605,0.0
2010-02-18 10:55:00,41.16,41.16,41.16,41.16,300.0,30.0188,30.0188,30.0188,30.0188,300.0
2010-02-18 11:00:00,41.16,41.16,41.16,41.16,0.0,30.0188,30.0188,30.0188,30.0188,0.0
2010-02-18 11:05:00,41.14,41.15,41.14,41.14,600.0,30.0042,30.0115,30.0042,30.0042,600.0
2010-02-18 11:10:00,41.14,41.14,41.14,41.14,0.0,30.0042,30.0042,30.0042,30.0042,0.0
2010-02-18 11:15:00,41.14,41.15,41.08,41.08,2100.0,30.0042,30.0115,29.9605,29.9605,2100.0
2010-02-18 11:20:00,41.08,41.08,41.08,41.08,0.0,29.9605,29.9605,29.9605,29.9605,0.0
2010-02-18 11:25:00,41.09,41.13,41.09,41.13,1900.0,29.9677,29.9969,29.9677,29.9969,1900.0
2010-02-18 11:30:00,41.07,41.07,41.06,41.06,200.0,29.9532,29.9532,29.9459,29.9459,200.0
2010-02-18 11:35:00,41.06,41.06,41.06,41.06,0.0,29.9459,29.9459,29.9459,29.9459,0.0
2010-02-18 11:40:00,41.06,41.06,41.06,41.06,0.0,29.9459,29.9459,29.9459,29.9459,0.0
2010-02-18 11:45:00,41.06,41.06,41.06,41.06,0.0,29.9459,29.9459,29.9459,29.9459,0.0
2010-02-18 11:50:00,41.06,41.07,41.06,41.07,1200.0,29.9459,29.9532,29.9459,29.9532,1200.0
2010-02-18 11:55:00,41.03,41.03,41.03,41.03,200.0,29.924,29.924,29.924,29.924,200.0
2010-02-18 12:00:00,41.03,41.03,41.03,41.03,0.0,29.924,29.924,29.924,29.924,0.0
2010-02-18 12:05:00,41.05,41.05,41.05,41.05,400.0,29.9386,29.9386,29.9386,29.9386,400.0
2010-02-18 12:10:00,41.05,41.05,41.05,41.05,0.0,29.9386,29.9386,29.9386,29.9386,0.0
2010-02-18 12:15:00,41.07,41.07,41.07,41.07,100.0,29.9532,29.9532,29.9532,29.9532,100.0
2010-02-18 12:20:00,41.07,41.07,41.07,41.07,0.0,29.9532,29.9532,29.9532,29.9532,0.0
2010-02-18 12:25:00,41.06,41.06,41.05,41.06,800.0,29.9459,29.9459,29.9386,29.9459,800.0
2010-02-18 12:30:00,41.05,41.05,41.05,41.05,7000.0,29.9386,29.9386,29.9386,29.9386,7000.0
2010-02-18 12:35:00,41.04,41.05,41.04,41.05,3000.0,29.9313,29.9386,29.9313,29.9386,3000.0
2010-02-18 12:40:00,41.05,41.05,41.05,41.05,0.0,29.9386,29.9386,29.9386,29.9386,0.0
2010-02-18 12:45:00,41.05,41.05,41.05,41.05,0.0,29.9386,29.9386,29.9386,29.9386,0.0
2010-02-18 12:50:00,41.05,41.06,41.05,41.06,400.0,29.9386,29.9459,29.9386,29.9459,400.0
2010-02-18 12:55:00,41.04,41.04,41.04,41.04,3000.0,29.9313,29.9313,29.9313,29.9313,3000.0
2010-02-18 13:00:00,41.1,41.1,41.09,41.1,600.0,29.975,29.975,29.9677,29.975,600.0
2010-02-18 13:05:00,41.1,41.1,41.1,41.1,0.0,29.975,29.975,29.975,29.975,0.0
2010-02-18 13:10:00,41.1,41.1,41.1,41.1,0.0,29.975,29.975,29.975,29.975,0.0
2010-02-18 13:15:00,41.1,41.1,41.1,41.1,100.0,29.975,29.975,29.975,29.975,100.0
2010-02-18 13:20:00,41.1,41.1,41.1,41.1,0.0,29.975,29.975,29.975,29.975,0.0
2010-02-18 13:25:00,41.1,41.1,41.1,41.1,0.0,29.975,29.975,29.975,29.975,0.0
2010-02-18 13:30:00,41.12,41.13,41.12,41.13,500.0,29.9896,29.9969,29.9896,29.9969,500.0
2010-02-18 13:35:00,41.13,41.13,41.13,41.13,0.0,29.9969,29.9969,29.9969,29.9969,0.0
2010-02-18 13:40:00,41.12,41.12,41.12,41.12,200.0,29.9896,29.9896,29.9896,29.9896,200.0
2010-02-18 13:45:00,41.12,41.12,41.12,41.12,200.0,29.9896,29.9896,29.9896,29.9896,200.0
2010-02-18 13:50:00,41.13,41.14,41.13,41.14,900.0,29.9969,30.0042,29.9969,30.0042,900.0
2010-02-18 13:55:00,41.14,41.14,41.14,41.14,0.0,30.0042,30.0042,30.0042,30.0042,0.0
2010-02-18 14:00:00,41.18,41.18,41.18,41.18,100.0,30.0334,30.0334,30.0334,30.0334,100.0
2010-02-18 14:05:00,41.18,41.18,41.18,41.18,0.0,30.0334,30.0334,30.0334,30.0334,0.0
2010-02-18 14:10:00,41.18,41.18,41.18,41.18,0.0,30.0334,30.0334,30.0334,30.0334,0.0
2010-02-18 14:15:00,41.18,41.18,41.18,41.18,0.0,30.0334,30.0334,30.0334,30.0334,0.0
2010-02-18 14:20:00,41.18,41.18,41.18,41.18,0.0,30.0334,30.0334,30.0334,30.0334,0.0
2010-02-18 14:25:00,41.25,41.25,41.25,41.25,1400.0,30.0844,30.0844,30.0844,30.0844,1400.0
2010-02-18 14:30:00,41.25,41.25,41.25,41.25,0.0,30.0844,30.0844,30.0844,30.0844,0.0
2010-02-18 14:35:00,41.25,41.25,41.25,41.25,0.0,30.0844,30.0844,30.0844,30.0844,0.0
2010-02-18 14:40:00,41.25,41.25,41.25,41.25,0.0,30.0844,30.0844,30.0844,30.0844,0.0
2010-02-18 14:45:00,41.25,41.25,41.25,41.25,0.0,30.0844,30.0844,30.0844,30.0844,0.0
2010-02-18 14:50:00,41.25,41.25,41.25,41.25,0.0,30.0844,30.0844,30.0844,30.0844,0.0
2010-02-18 14:55:00,41.25,41.25,41.25,41.25,0.0,30.0844,30.0844,30.0844,30.0844,0.0
2010-02-18 15:00:00,41.25,41.25,41.25,41.25,0.0,30.0844,30.0844,30.0844,30.0844,0.0
2010-02-18 15:05:00,41.25,41.25,41.25,41.25,0.0,30.0844,30.0844,30.0844,30.0844,0.0
2010-02-18 15:10:00,41.29,41.3,41.29,41.29,800.0,30.1136,30.1209,30.1136,30.1136,800.0
2010-02-18 15:15:00,41.29,41.29,41.29,41.29,0.0,30.1136,30.1136,30.1136,30.1136,0.0
2010-02-18 15:20:00,41.29,41.29,41.29,41.29,500.0,30.1136,30.1136,30.1136,30.1136,500.0
2010-02-18 15:25:00,41.29,41.29,41.29,41.29,0.0,30.1136,30.1136,30.1136,30.1136,0.0
2010-02-18 15:30:00,41.31,41.31,41.31,41.31,700.0,30.1282,30.1282,30.1282,30.1282,700.0
2010-02-18 15:35:00,41.33,41.33,41.33,41.33,100.0,30.1428,30.1428,30.1428,30.1428,100.0
2010-02-18 15:40:00,41.33,41.33,41.33,41.33,0.0,30.1428,30.1428,30.1428,30.1428,0.0
2010-02-18 15:45:00,41.33,41.33,41.33,41.33,0.0,30.1428,30.1428,30.1428,30.1428,0.0
2010-02-18 15:50:00,41.33,41.33,41.33,41.33,0.0,30.1428,30.1428,30.1428,30.1428,0.0
2010-02-18 15:55:00,41.31,41.33,41.3,41.33,1300.0,30.1282,30.1428,30.1209,30.1428,1300.0
2010-02-19 09:30:00,41.04,41.04,40.88,40.89,9500.0,29.9313,29.9313,29.8146,29.8219,9500.0
2010-02-19 09:35:00,40.97,40.97,40.97,40.97,300.0,29.8802,29.8802,29.8802,29.8802,300.0
2010-02-19 09:40:00,41.03,41.04,41.03,41.04,600.0,29.924,29.9313,29.924,29.9313,600.0
2010-02-19 09:45:00,41.04,41.04,41.04,41.04,0.0,29.9313,29.9313,29.9313,29.9313,0.0
2010-02-19 09:50:00,40.98,40.98,40.96,40.96,400.0,29.8875,29.8875,29.8729,29.8729,400.0
2010-02-19 09:55:00,40.92,40.92,40.92,40.92,300.0,29.8438,29.8438,29.8438,29.8438,300.0
2010-02-19 10:00:00,40.9,40.9,40.85,40.88,1400.0,29.8292,29.8292,29.7927,29.8146,1400.0
2010-02-19 10:05:00,40.88,40.88,40.88,40.88,0.0,29.8146,29.8146,29.8146,29.8146,0.0
2010-02-19 10:10:00,40.88,40.88,40.88,40.88,0.0,29.8146,29.8146,29.8146,29.8146,0.0
2010-02-19 10:15:00,40.89,40.9,40.89,40.9,500.0,29.8219,29.8292,29.8219,29.8292,500.0
2010-02-19 10:20:00,40.9,40.92,40.9,40.92,300.0,29.8292,29.8438,29.8292,29.8438,300.0
2010-02-19 10:25:00,41.01,41.01,40.97,40.99,6000.0,29.9094,29.9094,29.8802,29.8948,6000.0
2010-02-19 10:30:00,40.99,40.99,40.99,40.99,0.0,29.8948,29.8948,29.8948,29.8948,0.0
2010-02-19 10:35:00,40.99,40.99,40.99,40.99,0.0,29.8948,29.8948,29.8948,29.8948,0.0
2010-02-19 10:40:00,41.01,41.01,40.99,40.99,200.0,29.9094,29.9094,29.8948,29.8948,200.0
2010-02-19 10:45:00,41.04,41.04,41.04,41.04,300.0,29.9313,29.9313,29.9313,29.9313,300.0
2010-02-19 10:50:00,41.04,41.04,41.04,41.04,0.0,29.9313,29.9313,29.9313,29.9313,0.0
2010-02-19 10:55:00,41.08,41.08,41.06,41.06,300.0,29.9605,29.9605,29.9459,29.9459,300.0
2010-02-19 11:00:00,41.06,41.08,41.05,41.06,1500.0,29.9459,29.9605,29.9386,29.9459,1500.0
2010-02-19 11:05:00,41.07,41.09,41.07,41.09,3100.0,29.9532,29.9677,29.9532,29.9677,3100.0
2010-02-19 11:10:00,41.11,41.11,41.11,41.11,200.0,29.9823,29.9823,29.9823,29.9823,200.0
2010-02-19 11:15:00,41.11,41.11,41.11,41.11,0.0,29.9823,29.9823,29.9823,29.9823,0.0
2010-02-19 11:20:00,41.16,41.16,41.16,41.16,200.0,30.0188,30.0188,30.0188,30.0188,200.0
2010-02-19 11:25:00,41.24,41.24,41.24,41.24,100.0,30.0771,30.0771,30.0771,30.0771,100.0
2010-02-19 11:30:00,41.24,41.24,41.24,41.24,0.0,30.0771,30.0771,30.0771,30.0771,0.0
2010-02-19 11:35:00,41.21,41.21,41.21,41.21,100.0,30.0553,30.0553,30.0553,30.0553,100.0
2010-02-19 11:40:00,41.18,41.18,41.18,41.18,600.0,30.0334,30.0334,30.0334,30.0334,600.0
2010-02-19 11:45:00,41.18,41.18,41.18,41.18,0.0,30.0334,30.0334,30.0334,30.0334,0.0
2010-02-19 11:50:00,41.11,41.12,41.11,41.12,800.0,29.9823,29.9896,29.9823,29.9896,800.0
2010-02-19 11:55:00,41.13,41.13,41.13,41.13,200.0,29.9969,29.9969,29.9969,29.9969,200.0
2010-02-19 12:00:00,41.13,41.13,41.13,41.13,0.0,29.9969,29.9969,29.9969,29.9969,0.0
2010-02-19 12:05:00,41.26,41.29,41.26,41.29,500.0,30.0917,30.1136,30.0917,30.1136,500.0
2010-02-19 12:10:00,41.29,41.29,41.29,41.29,0.0,30.1136,30.1136,30.1136,30.1136,0.0
2010-02-19 12:15:00,41.25,41.25,41.25,41.25,200.0,30.0844,30.0844,30.0844,30.0844,200.0
2010-02-19 12:20:00,41.23,41.24,41.21,41.24,35600.0,30.0699,30.0771,30.0553,30.0771,35600.0
2010-02-19 12:25:00,41.28,41.28,41.28,41.28,100.0,30.1063,30.1063,30.1063,30.1063,100.0
2010-02-19 12:30:00,41.28,41.28,41.28,41.28,0.0,30.1063,30.1063,30.1063,30.1063,0.0
2010-02-19 12:35:00,41.28,41.28,41.28,41.28,0.0,30.1063,30.1063,30.1063,30.1063,0.0
2010-02-19 12:40:00,41.28,41.28,41.28,41.28,0.0,30.1063,30.1063,30.1063,30.1063,0.0
2010-02-19 12:45:00,41.22,41.22,41.2,41.2,200.0,30.0626,30.0626,30.048,30.048,200.0
2010-02-19 12:50:00,41.19,41.19,41.19,41.19,100.0,30.0407,30.0407,30.0407,30.0407,100.0
2010-02-19 12:55:00,41.2,41.2,41.2,41.2,200.0,30.048,30.048,30.048,30.048,200.0
2010-02-19 13:00:00,41.2,41.2,41.2,41.2,0.0,30.048,30.048,30.048,30.048,0.0
2010-02-19 13:05:00,41.27,41.27,41.27,41.27,100.0,30.099,30.099,30.099,30.099,100.0
2010-02-19 13:10:00,41.26,41.26,41.26,41.26,300.0,30.0917,30.0917,30.0917,30.0917,300.0
2010-02-19 13:15:00,41.26,41.26,41.25,41.25,500.0,30.0917,30.0917,30.0844,30.0844,500.0
2010-02-19 13:20:00,41.27,41.27,41.24,41.24,500.0,30.099,30.099,30.0771,30.0771,500.0
2010-02-19 13:25:00,41.24,41.24,41.23,41.23,600.0,30.0771,30.0771,30.0699,30.0699,600.0
2010-02-19 13:30:00,41.22,41.23,41.22,41.23,2600.0,30.0626,30.0699,30.0626,30.0699,2600.0
2010-02-19 13:35:00,41.24,41.25,41.24,41.25,800.0,30.0771,30.0844,30.0771,30.0844,800.0
2010-02-19 13:40:00,41.26,41.26,41.26,41.26,800.0,30.0917,30.0917,30.0917,30.0917,800.0
2010-02-19 13:45:00,41.26,41.26,41.25,41.25,2000.0,30.0917,30.0917,30.0844,30.0844,2000.0
2010-02-19 13:50:00,41.23,41.23,41.22,41.22,300.0,30.0699,30.0699,30.0626,30.0626,300.0
2010-02-19 13:55:00,41.23,41.23,41.22,41.22,200.0,30.0699,30.0699,30.0626,30.0626,200.0
2010-02-19 14:00:00,41.21,41.21,41.21,41.21,600.0,30.0553,30.0553,30.0553,30.0553,600.0
2010-02-19 14:05:00,41.21,41.21,41.17,41.17,700.0,30.0553,30.0553,30.0261,30.0261,700.0
2010-02-19 14:10:00,41.17,41.17,41.17,41.17,0.0,30.0261,30.0261,30.0261,30.0261,0.0
2010-02-19 14:15:00,41.17,41.22,41.17,41.21,1100.0,30.0261,30.0626,30.0261,30.0553,1100.0
2010-02-19 14:20:00,41.21,41.21,41.21,41.21,0.0,30.0553,30.0553,30.0553,30.0553,0.0
2010-02-19 14:25:00,41.21,41.24,41.21,41.23,800.0,30.0553,30.0771,30.0553,30.0699,800.0
2010-02-19 14:30:00,41.23,41.24,41.23,41.24,200.0,30.0699,30.0771,30.0699,30.0771,200.0
2010-02-19 14:35:00,41.26,41.26,41.25,41.25,600.0,30.0917,30.0917,30.0844,30.0844,600.0
2010-02-19 14:40:00,41.24,41.24,41.23,41.23,500.0,30.0771,30.0771,30.0699,30.0699,500.0
2010-02-19 14:45:00,41.22,41.22,41.22,41.22,200.0,30.0626,30.0626,30.0626,30.0626,200.0
2010-02-19 14:50:00,41.24,41.26,41.24,41.26,400.0,30.0771,30.0917,30.0771,30.0917,400.0
2010-02-19 14:55:00,41.26,41.26,41.23,41.23,1900.0,30.0917,30.0917,30.0699,30.0699,1900.0
2010-02-19 15:00:00,41.23,41.23,41.23,41.23,0.0,30.0699,30.0699,30.0699,30.0699,0.0
2010-02-19 15:05:00,41.22,41.22,41.22,41.22,400.0,30.0626,30.0626,30.0626,30.0626,400.0
2010-02-19 15:10:00,41.22,41.22,41.19,41.19,2000.0,30.0626,30.0626,30.0407,30.0407,2000.0
2010-02-19 15:15:00,41.19,41.19,41.19,41.19,0.0,30.0407,30.0407,30.0407,30.0407,0.0
2010-02-19 15:20:00,41.17,41.17,41.17,41.17,800.0,30.0261,30.0261,30.0261,30.0261,800.0
2010-02-19 15:25:00,41.18,41.19,41.17,41.17,800.0,30.0334,30.0407,30.0261,30.0261,800.0
2010-02-19 15:30:00,41.17,41.2,41.17,41.2,800.0,30.0261,30.048,30.0261,30.048,800.0
2010-02-19 15:35:00,41.23,41.23,41.22,41.22,400.0,30.0699,30.0699,30.0626,30.0626,400.0
2010-02-19 15:40:00,41.22,41.29,41.22,41.28,1900.0,30.0626,30.1136,30.0626,30.1063,1900.0
2010-02-19 15:45:00,41.27,41.27,41.23,41.23,5300.0,30.099,30.099,30.0699,30.0699,5300.0
2010-02-19 15:50:00,41.22,41.22,41.2,41.2,800.0,30.0626,30.0626,30.048,30.048,800.0
2010-02-19 15:55:00,41.2,41.2,41.18,41.18,2600.0,30.048,30.048,30.0334,30.0334,2600.0
2010-02-22 09:30:00,41.26,41.44,41.19,41.4,9400.0,30.0917,30.223,30.0407,30.1938,9400.0
2010-02-22 09:35:00,41.36,41.41,41.36,41.41,400.0,30.1647,30.2011,30.1647,30.2011,400.0
2010-02-22 09:40:00,41.35,41.35,41.27,41.28,1200.0,30.1574,30.1574,30.099,30.1063,1200.0
2010-02-22 09:45:00,41.26,41.3,41.24,41.27,1500.0,30.0917,30.1209,30.0771,30.099,1500.0
2010-02-22 09:50:00,41.24,41.24,41.22,41.22,300.0,30.0771,30.0771,30.0626,30.0626,300.0
2010-02-22 09:55:00,41.22,41.22,41.22,41.22,0.0,30.0626,30.0626,30.0626,30.0626,0.0
2010-02-22 10:00:00,41.22,41.22,41.22,41.22,0.0,30.0626,30.0626,30.0626,30.0626,0.0
2010-02-22 10:05:00,41.22,41.22,41.22,41.22,0.0,30.0626,30.0626,30.0626,30.0626,0.0
2010-02-22 10:10:00,41.19,41.19,41.19,41.19,100.0,30.0407,30.0407,30.0407,30.0407,100.0
2010-02-22 10:15:00,41.21,41.21,41.21,41.21,200.0,30.0553,30.0553,30.0553,30.0553,200.0
2010-02-22 10:20:00,41.21,41.21,41.21,41.21,0.0,30.0553,30.0553,30.0553,30.0553,0.0
2010-02-22 10:25:00,41.29,41.29,41.29,41.29,100.0,30.1136,30.1136,30.1136,30.1136,100.0
2010-02-22 10:30:00,41.31,41.33,41.31,41.33,600.0,30.1282,30.1428,30.1282,30.1428,600.0
2010-02-22 10:35:00,41.32,41.32,41.32,41.32,400.0,30.1355,30.1355,30.1355,30.1355,400.0
2010-02-22 10:40:00,41.32,41.33,41.32,41.33,400.0,30.1355,30.1428,30.1355,30.1428,400.0
2010-02-22 10:45:00,41.32,41.32,41.29,41.29,300.0,30.1355,30.1355,30.1136,30.1136,300.0
2010-02-22 10:50:00,41.28,41.28,41.28,41.28,100.0,30.1063,30.1063,30.1063,30.1063,100.0
2010-02-22 10:55:00,41.28,41.28,41.24,41.24,200.0,30.1063,30.1063,30.0771,30.0771,200.0
2010-02-22 11:00:00,41.25,41.27,41.25,41.26,500.0,30.0844,30.099,30.0844,30.0917,500.0
2010-02-22 11:05:00,41.24,41.25,41.24,41.25,400.0,30.0771,30.0844,30.0771,30.0844,400.0
2010-02-22 11:10:00,41.21,41.21,41.15,41.2,10100.0,30.0553,30.0553,30.0115,30.048,10100.0
2010-02-22 11:15:00,41.2,41.2,41.2,41.2,0.0,30.048,30.048,30.048,30.048,0.0
2010-02-22 11:20:00,41.2,41.2,41.2,41.2,0.0,30.048,30.048,30.048,30.048,0.0
2010-02-22 11:25:00,41.17,41.17,41.17,41.17,400.0,30.0261,30.0261,30.0261,30.0261,400.0
2010-02-22 11:30:00,41.17,41.17,41.17,41.17,0.0,30.0261,30.0261,30.0261,30.0261,0.0
2010-02-22 11:35:00,41.17,41.17,41.17,41.17,0.0,30.0261,30.0261,30.0261,30.0261,0.0
2010-02-22 11:40:00,41.16,41.17,41.16,41.17,2700.0,30.0188,30.0261,30.0188,30.0261,2700.0
2010-02-22 11:45:00,41.17,41.17,41.17,41.17,0.0,30.0261,30.0261,30.0261,30.0261,0.0
2010-02-22 11:50:00,41.17,41.17,41.17,41.17,100.0,30.0261,30.0261,30.0261,30.0261,100.0
2010-02-22 11:55:00,41.17,41.17,41.17,41.17,0.0,30.0261,30.0261,30.0261,30.0261,0.0
2010-02-22 12:00:00,41.17,41.17,41.17,41.17,0.0,30.0261,30.0261,30.0261,30.0261,0.0
2010-02-22 12:05:00,41.22,41.27,41.21,41.27,59500.0,30.0626,30.099,30.0553,30.099,59500.0
2010-02-22 12:10:00,41.21,41.27,41.21,41.27,800.0,30.0553,30.099,30.0553,30.099,800.0
2010-02-22 12:15:00,41.26,41.26,41.24,41.24,18800.0,30.0917,30.0917,30.0771,30.0771,18800.0
2010-02-22 12:20:00,41.25,41.25,41.23,41.23,17900.0,30.0844,30.0844,30.0699,30.0699,17900.0
2010-02-22 12:25:00,41.23,41.25,41.22,41.25,7300.0,30.0699,30.0844,30.0626,30.0844,7300.0
2010-02-22 12:30:00,41.26,41.27,41.26,41.26,600.0,30.0917,30.099,30.0917,30.0917,600.0
2010-02-22 12:35:00,41.26,41.26,41.26,41.26,0.0,30.0917,30.0917,30.0917,30.0917,0.0
2010-02-22 12:40:00,41.27,41.27,41.27,41.27,200.0,30.099,30.099,30.099,30.099,200.0
2010-02-22 12:45:00,41.27,41.27,41.27,41.27,0.0,30.099,30.099,30.099,30.099,0.0
2010-02-22 12:50:00,41.27,41.27,41.27,41.27,0.0,30.099,30.099,30.099,30.099,0.0
2010-02-22 12:55:00,41.27,41.27,41.27,41.27,0.0,30.099,30.099,30.099,30.099,0.0
2010-02-22 13:00:00,41.27,41.27,41.27,41.27,0.0,30.099,30.099,30.099,30.099,0.0
2010-02-22 13:05:00,41.27,41.27,41.27,41.27,100.0,30.099,30.099,30.099,30.099,100.0
2010-02-22 13:10:00,41.27,41.27,41.27,41.27,0.0,30.099,30.099,30.099,30.099,0.0
2010-02-22 13:15:00,41.24,41.24,41.24,41.24,500.0,30.0771,30.0771,30.0771,30.0771,500.0
2010-02-22 13:20:00,41.24,41.24,41.24,41.24,0.0,30.0771,30.0771,30.0771,30.0771,0.0
2010-02-22 13:25:00,41.24,41.24,41.24,41.24,0.0,30.0771,30.0771,30.0771,30.0771,0.0
2010-02-22 13:30:00,41.24,41.24,41.24,41.24,0.0,30.0771,30.0771,30.0771,30.0771,0.0
2010-02-22 13:35:00,41.23,41.24,41.23,41.24,1300.0,30.0699,30.0771,30.0699,30.0771,1300.0
2010-02-22 13:40:00,41.24,41.24,41.24,41.24,0.0,30.0771,30.0771,30.0771,30.0771,0.0
2010-02-22 13:45:00,41.24,41.24,41.24,41.24,0.0,30.0771,30.0771,30.0771,30.0771,0.0
2010-02-22 13:50:00,41.3,41.3,41.3,41.3,100.0,30.1209,30.1209,30.1209,30.1209,100.0
2010-02-22 13:55:00,41.24,41.24,41.24,41.24,700.0,30.0771,30.0771,30.0771,30.0771,700.0
2010-02-22 14:00:00,41.27,41.27,41.27,41.27,100.0,30.099,30.099,30.099,30.099,100.0
2010-02-22 14:05:00,41.27,41.27,41.27,41.27,0.0,30.099,30.099,30.099,30.099,0.0
2010-02-22 14:10:00,41.28,41.28,41.28,41.28,100.0,30.1063,30.1063,30.1063,30.1063,100.0
2010-02-22 14:15:00,41.3,41.3,41.3,41.3,100.0,30.1209,30.1209,30.1209,30.1209,100.0
2010-02-22 14:20:00,41.34,41.34,41.34,41.34,200.0,30.1501,30.1501,30.1501,30.1501,200.0
2010-02-22 14:25:00,41.33,41.34,41.33,41.34,200.0,30.1428,30.1501,30.1428,30.1501,200.0
2010-02-22 14:30:00,41.34,41.34,41.34,41.34,0.0,30.1501,30.1501,30.1501,30.1501,0.0
2010-02-22 14:35:00,41.32,41.32,41.32,41.32,100.0,30.1355,30.1355,30.1355,30.1355,100.0
2010-02-22 14:40:00,41.33,41.34,41.31,41.34,2500.0,30.1428,30.1501,30.1282,30.1501,2500.0
2010-02-22 14:45:00,41.36,41.36,41.35,41.35,200.0,30.1647,30.1647,30.1574,30.1574,200.0
2010-02-22 14:50:00,41.35,41.35,41.35,41.35,0.0,30.1574,30.1574,30.1574,30.1574,0.0
2010-02-22 14:55:00,41.35,41.37,41.35,41.36,600.0,30.1574,30.172,30.1574,30.1647,600.0
2010-02-22 15:00:00,41.35,41.35,41.35,41.35,500.0,30.1574,30.1574,30.1574,30.1574,500.0
2010-02-22 15:05:00,41.38,41.38,41.38,41.38,100.0,30.1793,30.1793,30.1793,30.1793,100.0
2010-02-22 15:10:00,41.38,41.38,41.38,41.38,0.0,30.1793,30.1793,30.1793,30.1793,0.0
2010-02-22 15:15:00,41.4,41.4,41.4,41.4,300.0,30.1938,30.1938,30.1938,30.1938,300.0
2010-02-22 15:20:00,41.39,41.39,41.38,41.38,700.0,30.1865,30.1865,30.1793,30.1793,700.0
2010-02-22 15:25:00,41.38,41.38,41.38,41.38,0.0,30.1793,30.1793,30.1793,30.1793,0.0
2010-02-22 15:30:00,41.37,41.37,41.35,41.35,800.0,30.172,30.172,30.1574,30.1574,800.0
2010-02-22 15:35:00,41.36,41.36,41.36,41.36,100.0,30.1647,30.1647,30.1647,30.1647,100.0
2010-02-22 15:40:00,41.36,41.36,41.28,41.28,12300.0,30.1647,30.1647,30.1063,30.1063,12300.0
2010-02-22 15:45:00,41.26,41.26,41.26,41.26,400.0,30.0917,30.0917,30.0917,30.0917,400.0
2010-02-22 15:50:00,41.24,41.24,41.2,41.2,1600.0,30.0771,30.0771,30.048,30.048,1600.0
2010-02-22 15:55:00,41.21,41.29,41.21,41.29,1000.0,30.0553,30.1136,30.0553,30.1136,1000.0
2010-02-23 09:30:00,41.25,41.25,41.1,41.13,5000.0,30.0844,30.0844,29.975,29.9969,5000.0
2010-02-23 09:35:00,41.13,41.13,41.13,41.13,0.0,29.9969,29.9969,29.9969,29.9969,0.0
2010-02-23 09:40:00,41.13,41.13,41.13,41.13,0.0,29.9969,29.9969,29.9969,29.9969,0.0
2010-02-23 09:45:00,41.18,41.18,41.18,41.18,7100.0,30.0334,30.0334,30.0334,30.0334,7100.0
2010-02-23 09:50:00,41.16,41.16,41.16,41.16,300.0,30.0188,30.0188,30.0188,30.0188,300.0
2010-02-23 09:55:00,41.14,41.14,41.1,41.12,600.0,30.0042,30.0042,29.975,29.9896,600.0
2010-02-23 10:00:00,41.09,41.09,40.92,40.92,5100.0,29.9677,29.9677,29.8438,29.8438,5100.0
2010-02-23 10:05:00,40.87,40.87,40.87,40.87,1000.0,29.8073,29.8073,29.8073,29.8073,1000.0
2010-02-23 10:10:00,40.84,40.84,40.84,40.84,600.0,29.7854,29.7854,29.7854,29.7854,600.0
2010-02-23 10:15:00,40.84,40.84,40.84,40.84,0.0,29.7854,29.7854,29.7854,29.7854,0.0
2010-02-23 10:20:00,40.73,40.73,40.73,40.73,2500.0,29.7052,29.7052,29.7052,29.7052,2500.0
2010-02-23 10:25:00,40.77,40.77,40.77,40.77,100.0,29.7344,29.7344,29.7344,29.7344,100.0
2010-02-23 10:30:00,40.71,40.71,40.71,40.71,200.0,29.6906,29.6906,29.6906,29.6906,200.0
2010-02-23 10:35:00,40.71,40.71,40.71,40.71,100.0,29.6906,29.6906,29.6906,29.6906,100.0
2010-02-23 10:40:00,40.71,40.71,40.71,40.71,0.0,29.6906,29.6906,29.6906,29.6906,0.0
2010-02-23 10:45:00,40.78,40.78,40.78,40.78,100.0,29.7417,29.7417,29.7417,29.7417,100.0
2010-02-23 10:50:00,40.78,40.78,40.78,40.78,0.0,29.7417,29.7417,29.7417,29.7417,0.0
2010-02-23 10:55:00,40.83,40.83,40.83,40.83,100.0,29.7781,29.7781,29.7781,29.7781,100.0
2010-02-23 11:00:00,40.82,40.83,40.82,40.83,800.0,29.7708,29.7781,29.7708,29.7781,800.0
2010-02-23 11:05:00,40.83,40.83,40.83,40.83,0.0,29.7781,29.7781,29.7781,29.7781,0.0
2010-02-23 11:10:00,40.76,40.76,40.75,40.75,200.0,29.7271,29.7271,29.7198,29.7198,200.0
2010-02-23 11:15:00,40.75,40.75,40.75,40.75,0.0,29.7198,29.7198,29.7198,29.7198,0.0
2010-02-23 11:20:00,40.74,40.74,40.74,40.74,200.0,29.7125,29.7125,29.7125,29.7125,200.0
2010-02-23 11:25:00,40.75,40.75,40.75,40.75,100.0,29.7198,29.7198,29.7198,29.7198,100.0
2010-02-23 11:30:00,40.72,40.76,40.72,40.76,300.0,29.6979,29.7271,29.6979,29.7271,300.0
2010-02-23 11:35:00,40.76,40.76,40.76,40.76,0.0,29.7271,29.7271,29.7271,29.7271,0.0
2010-02-23 11:40:00,40.81,40.81,40.81,40.81,100.0,29.7635,29.7635,29.7635,29.7635,100.0
2010-02-23 11:45:00,40.79,40.81,40.78,40.79,1700.0,29.749,29.7635,29.7417,29.749,1700.0
2010-02-23 11:50:00,40.78,40.78,40.73,40.75,14400.0,29.7417,29.7417,29.7052,29.7198,14400.0
2010-02-23 11:55:00,40.72,40.73,40.72,40.73,2000.0,29.6979,29.7052,29.6979,29.7052,2000.0
2010-02-23 12:00:00,40.69,40.69,40.69,40.69,2000.0,29.676,29.676,29.676,29.676,2000.0
2010-02-23 12:05:00,40.69,40.69,40.69,40.69,700.0,29.676,29.676,29.676,29.676,700.0
2010-02-23 12:10:00,40.66,40.66,40.65,40.65,1200.0,29.6541,29.6541,29.6468,29.6468,1200.0
2010-02-23 12:15:00,40.65,40.65,40.65,40.65,0.0,29.6468,29.6468,29.6468,29.6468,0.0
2010-02-23 12:20:00,40.65,40.65,40.65,40.65,0.0,29.6468,29.6468,29.6468,29.6468,0.0
2010-02-23 12:25:00,40.65,40.65,40.65,40.65,0.0,29.6468,29.6468,29.6468,29.6468,0.0
2010-02-23 12:30:00,40.65,40.65,40.65,40.65,0.0,29.6468,29.6468,29.6468,29.6468,0.0
2010-02-23 12:35:00,40.62,40.62,40.62,40.62,100.0,29.625,29.625,29.625,29.625,100.0
2010-02-23 12:40:00,40.6,40.6,40.58,40.58,19800.0,29.6104,29.6104,29.5958,29.5958,19800.0
2010-02-23 12:45:00,40.58,40.58,40.58,40.58,0.0,29.5958,29.5958,29.5958,29.5958,0.0
2010-02-23 12:50:00,40.56,40.57,40.54,40.56,5100.0,29.5812,29.5885,29.5666,29.5812,5100.0
2010-02-23 12:55:00,40.62,40.62,40.62,40.62,100.0,29.625,29.625,29.625,29.625,100.0
2010-02-23 13:00:00,40.63,40.63,40.62,40.62,500.0,29.6323,29.6323,29.625,29.625,500.0
2010-02-23 13:05:00,40.62,40.62,40.62,40.62,0.0,29.625,29.625,29.625,29.625,0.0
2010-02-23 13:10:00,40.62,40.62,40.62,40.62,0.0,29.625,29.625,29.625,29.625,0.0
2010-02-23 13:15:00,40.62,40.62,40.62,40.62,0.0,29.625,29.625,29.625,29.625,0.0
2010-02-23 13:20:00,40.63,40.63,40.63,40.63,100.0,29.6323,29.6323,29.6323,29.6323,100.0
2010-02-23 13:25:00,40.68,40.68,40.68,40.68,400.0,29.6687,29.6687,29.6687,29.6687,400.0
2010-02-23 13:30:00,40.68,40.68,40.68,40.68,0.0,29.6687,29.6687,29.6687,29.6687,0.0
2010-02-23 13:35:00,40.68,40.68,40.68,40.68,0.0,29.6687,29.6687,29.6687,29.6687,0.0
2010-02-23 13:40:00,40.64,40.64,40.64,40.64,100.0,29.6396,29.6396,29.6396,29.6396,100.0
2010-02-23 13:45:00,40.64,40.64,40.64,40.64,0.0,29.6396,29.6396,29.6396,29.6396,0.0
2010-02-23 13:50:00,40.62,40.62,40.62,40.62,100.0,29.625,29.625,29.625,29.625,100.0
2010-02-23 13:55:00,40.62,40.62,40.62,40.62,0.0,29.625,29.625,29.625,29.625,0.0
2010-02-23 14:00:00,40.56,40.56,40.56,40.56,100.0,29.5812,29.5812,29.5812,29.5812,100.0
2010-02-23 14:05:00,40.56,40.56,40.56,40.56,0.0,29.5812,29.5812,29.5812,29.5812,0.0
2010-02-23 14:10:00,40.65,40.65,40.65,40.65,100.0,29.6468,29.6468,29.6468,29.6468,100.0
2010-02-23 14:15:00,40.65,40.65,40.63,40.63,800.0,29.6468,29.6468,29.6323,29.6323,800.0
2010-02-23 14:20:00,40.63,40.63,40.63,40.63,0.0,29.6323,29.6323,29.6323,29.6323,0.0
2010-02-23 14:25:00,40.61,40.61,40.61,40.61,200.0,29.6177,29.6177,29.6177,29.6177,200.0
2010-02-23 14:30:00,40.6,40.6,40.6,40.6,2500.0,29.6104,29.6104,29.6104,29.6104,2500.0
2010-02-23 14:35:00,40.6,40.6,40.6,40.6,0.0,29.6104,29.6104,29.6104,29.6104,0.0
2010-02-23 14:40:00,40.63,40.63,40.63,40.63,100.0,29.6323,29.6323,29.6323,29.6323,100.0
2010-02-23 14:45:00,40.67,40.67,40.67,40.67,100.0,29.6614,29.6614,29.6614,29.6614,100.0
2010-02-23 14:50:00,40.67,40.67,40.67,40.67,0.0,29.6614,29.6614,29.6614,29.6614,0.0
2010-02-23 14:55:00,40.67,40.67,40.67,40.67,0.0,29.6614,29.6614,29.6614,29.6614,0.0
2010-02-23 15:00:00,40.7,40.7,40.7,40.7,100.0,29.6833,29.6833,29.6833,29.6833,100.0
2010-02-23 15:05:00,40.67,40.68,40.67,40.68,300.0,29.6614,29.6687,29.6614,29.6687,300.0
2010-02-23 15:10:00,40.68,40.68,40.68,40.68,0.0,29.6687,29.6687,29.6687,29.6687,0.0
2010-02-23 15:15:00,40.68,40.69,40.68,40.69,400.0,29.6687,29.676,29.6687,29.676,400.0
2010-02-23 15:20:00,40.72,40.72,40.72,40.72,100.0,29.6979,29.6979,29.6979,29.6979,100.0
2010-02-23 15:25:00,40.72,40.72,40.72,40.72,400.0,29.6979,29.6979,29.6979,29.6979,400.0
2010-02-23 15:30:00,40.72,40.74,40.69,40.69,4500.0,29.6979,29.7125,29.676,29.676,4500.0
2010-02-23 15:35:00,40.69,40.69,40.69,40.69,0.0,29.676,29.676,29.676,29.676,0.0
2010-02-23 15:40:00,40.69,40.69,40.69,40.69,0.0,29.676,29.676,29.676,29.676,0.0
2010-02-23 15:45:00,40.67,40.67,40.67,40.67,300.0,29.6614,29.6614,29.6614,29.6614,300.0
2010-02-23 15:50:00,40.64,40.66,40.64,40.66,400.0,29.6396,29.6541,29.6396,29.6541,400.0
2010-02-23 15:55:00,40.64,40.65,40.62,40.65,1800.0,29.6396,29.6468,29.625,29.6468,1800.0
2010-02-24 09:30:00,40.7,40.84,40.7,40.84,6700.0,29.6833,29.7854,29.6833,29.7854,6700.0
2010-02-24 09:35:00,40.82,40.85,40.79,40.81,2500.0,29.7708,29.7927,29.749,29.7635,2500.0
2010-02-24 09:40:00,40.78,40.78,40.78,40.78,200.0,29.7417,29.7417,29.7417,29.7417,200.0
2010-02-24 09:45:00,40.86,40.9,40.86,40.9,200.0,29.8,29.8292,29.8,29.8292,200.0
2010-02-24 09:50:00,40.9,40.9,40.9,40.9,100.0,29.8292,29.8292,29.8292,29.8292,100.0
2010-02-24 09:55:00,40.89,40.89,40.88,40.88,200.0,29.8219,29.8219,29.8146,29.8146,200.0
2010-02-24 10:00:00,40.86,40.86,40.78,40.81,800.0,29.8,29.8,29.7417,29.7635,800.0
2010-02-24 10:05:00,40.81,40.81,40.81,40.81,0.0,29.7635,29.7635,29.7635,29.7635,0.0
2010-02-24 10:10:00,40.75,40.75,40.75,40.75,100.0,29.7198,29.7198,29.7198,29.7198,100.0
2010-02-24 10:15:00,40.71,40.71,40.64,40.64,900.0,29.6906,29.6906,29.6396,29.6396,900.0
2010-02-24 10:20:00,40.64,40.64,40.64,40.64,0.0,29.6396,29.6396,29.6396,29.6396,0.0
2010-02-24 10:25:00,40.66,40.66,40.66,40.66,100.0,29.6541,29.6541,29.6541,29.6541,100.0
2010-02-24 10:30:00,40.68,40.68,40.68,40.68,100.0,29.6687,29.6687,29.6687,29.6687,100.0
2010-02-24 10:35:00,40.83,40.89,40.83,40.89,500.0,29.7781,29.8219,29.7781,29.8219,500.0
2010-02-24 10:40:00,40.93,40.95,40.93,40.94,400.0,29.8511,29.8656,29.8511,29.8584,400.0
2010-02-24 10:45:00,40.95,41.06,40.95,41.05,3400.0,29.8656,29.9459,29.8656,29.9386,3400.0
2010-02-24 10:50:00,41.06,41.06,41.06,41.06,2400.0,29.9459,29.9459,29.9459,29.9459,2400.0
2010-02-24 10:55:00,41.04,41.04,41.03,41.03,300.0,29.9313,29.9313,29.924,29.924,300.0
2010-02-24 11:00:00,41.03,41.03,41.03,41.03,0.0,29.924,29.924,29.924,29.924,0.0
2010-02-24 11:05:00,41.07,41.08,41.03,41.03,2100.0,29.9532,29.9605,29.924,29.924,2100.0
2010-02-24 11:10:00,41.02,41.02,41.02,41.02,100.0,29.9167,29.9167,29.9167,29.9167,100.0
2010-02-24 11:15:00,40.92,40.92,40.92,40.92,400.0,29.8438,29.8438,29.8438,29.8438,400.0
2010-02-24 11:20:00,40.95,40.95,40.92,40.92,3900.0,29.8656,29.8656,29.8438,29.8438,3900.0
2010-02-24 11:25:00,40.91,40.91,40.9,40.9,136100.0,29.8365,29.8365,29.8292,29.8292,136100.0
2010-02-24 11:30:00,40.9,40.9,40.9,40.9,0.0,29.8292,29.8292,29.8292,29.8292,0.0
2010-02-24 11:35:00,40.95,40.95,40.93,40.93,200.0,29.8656,29.8656,29.8511,29.8511,200.0
2010-02-24 11:40:00,40.93,40.93,40.93,40.93,0.0,29.8511,29.8511,29.8511,29.8511,0.0
2010-02-24 11:45:00,40.94,40.94,40.91,40.91,700.0,29.8584,29.8584,29.8365,29.8365,700.0
2010-02-24 11:50:00,40.91,40.91,40.91,40.91,0.0,29.8365,29.8365,29.8365,29.8365,0.0
2010-02-24 11:55:00,40.91,40.91,40.91,40.91,0.0,29.8365,29.8365,29.8365,29.8365,0.0
2010-02-24 12:00:00,40.91,40.91,40.91,40.91,0.0,29.8365,29.8365,29.8365,29.8365,0.0
2010-02-24 12:05:00,40.91,40.91,40.89,40.89,300.0,29.8365,29.8365,29.8219,29.8219,300.0
2010-02-24 12:10:00,40.89,40.89,40.89,40.89,0.0,29.8219,29.8219,29.8219,29.8219,0.0
2010-02-24 12:15:00,40.93,40.93,40.93,40.93,100.0,29.8511,29.8511,29.8511,29.8511,100.0
2010-02-24 12:20:00,40.92,40.92,40.92,40.92,100.0,29.8438,29.8438,29.8438,29.8438,100.0
2010-02-24 12:25:00,40.92,40.92,40.92,40.92,0.0,29.8438,29.8438,29.8438,29.8438,0.0
2010-02-24 12:30:00,40.91,40.91,40.91,40.91,1100.0,29.8365,29.8365,29.8365,29.8365,1100.0
2010-02-24 12:35:00,40.91,40.91,40.91,40.91,0.0,29.8365,29.8365,29.8365,29.8365,0.0
2010-02-24 12:40:00,40.91,40.91,40.91,40.91,100.0,29.8365,29.8365,29.8365,29.8365,100.0
2010-02-24 12:45:00,40.91,40.91,40.91,40.91,0.0,29.8365,29.8365,29.8365,29.8365,0.0
2010-02-24 12:50:00,40.92,40.92,40.92,40.92,600.0,29.8438,29.8438,29.8438,29.8438,600.0
2010-02-24 12:55:00,40.92,40.92,40.91,40.91,300.0,29.8438,29.8438,29.8365,29.8365,300.0
2010-02-24 13:00:00,40.87,40.87,40.87,40.87,200.0,29.8073,29.8073,29.8073,29.8073,200.0
2010-02-24 13:05:00,40.91,40.91,40.91,40.91,100.0,29.8365,29.8365,29.8365,29.8365,100.0
2010-02-24 13:10:00,40.91,40.91,40.91,40.91,0.0,29.8365,29.8365,29.8365,29.8365,0.0
2010-02-24 13:15:00,40.91,40.91,40.91,40.91,0.0,29.8365,29.8365,29.8365,29.8365,0.0
2010-02-24 13:20:00,40.91,40.91,40.91,40.91,0.0,29.8365,29.8365,29.8365,29.8365,0.0
2010-02-24 13:25:00,40.91,40.91,40.91,40.91,0.0,29.8365,29.8365,29.8365,29.8365,0.0
2010-02-24 13:30:00,40.91,40.91,40.91,40.91,0.0,29.8365,29.8365,29.8365,29.8365,0.0
2010-02-24 13:35:00,40.91,40.91,40.91,40.91,0.0,29.8365,29.8365,29.8365,29.8365,0.0
2010-02-24 13:40:00,40.91,40.91,40.91,40.91,0.0,29.8365,29.8365,29.8365,29.8365,0.0
2010-02-24 13:45:00,40.96,40.96,40.96,40.96,100.0,29.8729,29.8729,29.8729,29.8729,100.0
2010-02-24 13:50:00,40.93,40.93,40.93,40.93,500.0,29.8511,29.8511,29.8511,29.8511,500.0
2010-02-24 13:55:00,40.98,40.98,40.98,40.98,100.0,29.8875,29.8875,29.8875,29.8875,100.0
2010-02-24 14:00:00,40.98,40.98,40.98,40.98,0.0,29.8875,29.8875,29.8875,29.8875,0.0
2010-02-24 14:05:00,40.98,40.98,40.98,40.98,0.0,29.8875,29.8875,29.8875,29.8875,0.0
2010-02-24 14:10:00,40.93,40.93,40.93,40.93,600.0,29.8511,29.8511,29.8511,29.8511,600.0
2010-02-24 14:15:00,40.93,40.94,40.9,40.9,1400.0,29.8511,29.8584,29.8292,29.8292,1400.0
2010-02-24 14:20:00,40.91,40.91,40.9,40.9,900.0,29.8365,29.8365,29.8292,29.8292,900.0
2010-02-24 14:25:00,40.89,40.89,40.89,40.89,1200.0,29.8219,29.8219,29.8219,29.8219,1200.0
2010-02-24 14:30:00,40.89,40.89,40.89,40.89,0.0,29.8219,29.8219,29.8219,29.8219,0.0
2010-02-24 14:35:00,40.82,40.83,40.82,40.83,200.0,29.7708,29.7781,29.7708,29.7781,200.0
2010-02-24 14:40:00,40.82,40.82,40.82,40.82,100.0,29.7708,29.7708,29.7708,29.7708,100.0
2010-02-24 14:45:00,40.86,40.86,40.85,40.85,200.0,29.8,29.8,29.7927,29.7927,200.0
2010-02-24 14:50:00,40.86,40.86,40.86,40.86,900.0,29.8,29.8,29.8,29.8,900.0
2010-02-24 14:55:00,40.85,40.85,40.84,40.84,200.0,29.7927,29.7927,29.7854,29.7854,200.0
2010-02-24 15:00:00,40.84,40.84,40.84,40.84,0.0,29.7854,29.7854,29.7854,29.7854,0.0
2010-02-24 15:05:00,40.84,40.84,40.84,40.84,0.0,29.7854,29.7854,29.7854,29.7854,0.0
2010-02-24 15:10:00,40.87,40.87,40.87,40.87,100.0,29.8073,29.8073,29.8073,29.8073,100.0
2010-02-24 15:15:00,40.9,40.9,40.88,40.88,300.0,29.8292,29.8292,29.8146,29.8146,300.0
2010-02-24 15:20:00,40.88,40.88,40.88,40.88,0.0,29.8146,29.8146,29.8146,29.8146,0.0
2010-02-24 15:25:00,40.89,40.89,40.89,40.89,100.0,29.8219,29.8219,29.8219,29.8219,100.0
2010-02-24 15:30:00,40.87,40.87,40.87,40.87,100.0,29.8073,29.8073,29.8073,29.8073,100.0
2010-02-24 15:35:00,40.89,40.93,40.89,40.93,1900.0,29.8219,29.8511,29.8219,29.8511,1900.0
2010-02-24 15:40:00,40.93,40.93,40.93,40.93,1100.0,29.8511,29.8511,29.8511,29.8511,1100.0
2010-02-24 15:45:00,40.94,40.94,40.93,40.93,300.0,29.8584,29.8584,29.8511,29.8511,300.0
2010-02-24 15:50:00,40.95,40.95,40.95,40.95,100.0,29.8656,29.8656,29.8656,29.8656,100.0
2010-02-24 15:55:00,40.94,40.97,40.94,40.97,1500.0,29.8584,29.8802,29.8584,29.8802,1500.0
2010-02-25 09:30:00,40.37,40.37,40.13,40.13,7900.0,29.4426,29.4426,29.2676,29.2676,7900.0
2010-02-25 09:35:00,40.21,40.21,40.21,40.21,100.0,29.3259,29.3259,29.3259,29.3259,100.0
2010-02-25 09:40:00,40.2,40.2,40.2,40.2,10000.0,29.3187,29.3187,29.3187,29.3187,10000.0
2010-02-25 09:45:00,40.12,40.12,40.12,40.12,21100.0,29.2603,29.2603,29.2603,29.2603,21100.0
2010-02-25 09:50:00,40.19,40.2,40.19,40.2,400.0,29.3114,29.3187,29.3114,29.3187,400.0
2010-02-25 09:55:00,40.24,40.24,40.24,40.24,100.0,29.3478,29.3478,29.3478,29.3478,100.0
2010-02-25 10:00:00,40.2,40.21,40.18,40.18,300.0,29.3187,29.3259,29.3041,29.3041,300.0
2010-02-25 10:05:00,40.22,40.22,40.22,40.22,8800.0,29.3332,29.3332,29.3332,29.3332,8800.0
2010-02-25 10:10:00,40.22,40.25,40.2,40.24,91600.0,29.3332,29.3551,29.3187,29.3478,91600.0
2010-02-25 10:15:00,40.25,40.25,40.25,40.25,100.0,29.3551,29.3551,29.3551,29.3551,100.0
2010-02-25 10:20:00,40.25,40.25,40.25,40.25,0.0,29.3551,29.3551,29.3551,29.3551,0.0
2010-02-25 10:25:00,40.24,40.27,40.22,40.27,2400.0,29.3478,29.3697,29.3332,29.3697,2400.0
2010-02-25 10:30:00,40.26,40.27,40.24,40.26,4000.0,29.3624,29.3697,29.3478,29.3624,4000.0
2010-02-25 10:35:00,40.29,40.29,40.25,40.25,1700.0,29.3843,29.3843,29.3551,29.3551,1700.0
2010-02-25 10:40:00,40.23,40.24,40.2,40.24,1700.0,29.3405,29.3478,29.3187,29.3478,1700.0
2010-02-25 10:45:00,40.22,40.28,40.22,40.28,1200.0,29.3332,29.377,29.3332,29.377,1200.0
2010-02-25 10:50:00,40.25,40.29,40.24,40.29,2300.0,29.3551,29.3843,29.3478,29.3843,2300.0
2010-02-25 10:55:00,40.28,40.28,40.28,40.28,100.0,29.377,29.377,29.377,29.377,100.0
2010-02-25 11:00:00,40.28,40.28,40.27,40.27,200.0,29.377,29.377,29.3697,29.3697,200.0
2010-02-25 11:05:00,40.21,40.23,40.21,40.22,1700.0,29.3259,29.3405,29.3259,29.3332,1700.0
2010-02-25 11:10:00,40.26,40.26,40.25,40.25,500.0,29.3624,29.3624,29.3551,29.3551,500.0
2010-02-25 11:15:00,40.22,40.22,40.17,40.17,1100.0,29.3332,29.3332,29.2968,29.2968,1100.0
2010-02-25 11:20:00,40.17,40.19,40.17,40.19,900.0,29.2968,29.3114,29.2968,29.3114,900.0
2010-02-25 11:25:00,40.19,40.24,40.19,40.2,2600.0,29.3114,29.3478,29.3114,29.3187,2600.0
2010-02-25 11:30:00,40.17,40.17,40.17,40.17,100.0,29.2968,29.2968,29.2968,29.2968,100.0
2010-02-25 11:35:00,40.17,40.17,40.17,40.17,700.0,29.2968,29.2968,29.2968,29.2968,700.0
2010-02-25 11:40:00,40.17,40.17,40.17,40.17,300.0,29.2968,29.2968,29.2968,29.2968,300.0
2010-02-25 11:45:00,40.17,40.17,40.17,40.17,0.0,29.2968,29.2968,29.2968,29.2968,0.0
2010-02-25 11:50:00,40.18,40.18,40.16,40.17,400.0,29.3041,29.3041,29.2895,29.2968,400.0
2010-02-25 11:55:00,40.17,40.17,40.17,40.17,0.0,29.2968,29.2968,29.2968,29.2968,0.0
2010-02-25 12:00:00,40.15,40.16,40.15,40.16,1300.0,29.2822,29.2895,29.2822,29.2895,1300.0
2010-02-25 12:05:00,40.16,40.2,40.16,40.2,400.0,29.2895,29.3187,29.2895,29.3187,400.0
2010-02-25 12:10:00,40.21,40.21,40.21,40.21,100.0,29.3259,29.3259,29.3259,29.3259,100.0
2010-02-25 12:15:00,40.21,40.27,40.21,40.26,2000.0,29.3259,29.3697,29.3259,29.3624,2000.0
2010-02-25 12:20:00,40.25,40.25,40.25,40.25,800.0,29.3551,29.3551,29.3551,29.3551,800.0
2010-02-25 12:25:00,40.23,40.23,40.22,40.22,200.0,29.3405,29.3405,29.3332,29.3332,200.0
2010-02-25 12:30:00,40.22,40.27,40.22,40.27,1900.0,29.3332,29.3697,29.3332,29.3697,1900.0
2010-02-25 12:35:00,40.25,40.25,40.25,40.25,1000.0,29.3551,29.3551,29.3551,29.3551,1000.0
2010-02-25 12:40:00,40.27,40.32,40.27,40.32,700.0,29.3697,29.4062,29.3697,29.4062,700.0
2010-02-25 12:45:00,40.3,40.3,40.3,40.3,100.0,29.3916,29.3916,29.3916,29.3916,100.0
2010-02-25 12:50:00,40.3,40.3,40.3,40.3,600.0,29.3916,29.3916,29.3916,29.3916,600.0
2010-02-25 12:55:00,40.3,40.3,40.3,40.3,0.0,29.3916,29.3916,29.3916,29.3916,0.0
2010-02-25 13:00:00,40.31,40.31,40.31,40.31,200.0,29.3989,29.3989,29.3989,29.3989,200.0
2010-02-25 13:05:00,40.3,40.3,40.3,40.3,100.0,29.3916,29.3916,29.3916,29.3916,100.0
2010-02-25 13:10:00,40.3,40.3,40.3,40.3,0.0,29.3916,29.3916,29.3916,29.3916,0.0
2010-02-25 13:15:00,40.3,40.3,40.3,40.3,0.0,29.3916,29.3916,29.3916,29.3916,0.0
2010-02-25 13:20:00,40.29,40.29,40.29,40.29,100.0,29.3843,29.3843,29.3843,29.3843,100.0
2010-02-25 13:25:00,40.3,40.3,40.29,40.29,300.0,29.3916,29.3916,29.3843,29.3843,300.0
2010-02-25 13:30:00,40.27,40.28,40.27,40.28,3000.0,29.3697,29.377,29.3697,29.377,3000.0
2010-02-25 13:35:00,40.28,40.28,40.28,40.28,500.0,29.377,29.377,29.377,29.377,500.0
2010-02-25 13:40:00,40.3,40.31,40.3,40.3,500.0,29.3916,29.3989,29.3916,29.3916,500.0
2010-02-25 13:45:00,40.37,40.37,40.37,40.37,300.0,29.4426,29.4426,29.4426,29.4426,300.0
2010-02-25 13:50:00,40.4,40.43,40.4,40.43,500.0,29.4645,29.4864,29.4645,29.4864,500.0
2010-02-25 13:55:00,40.48,40.48,40.48,40.48,400.0,29.5229,29.5229,29.5229,29.5229,400.0
2010-02-25 14:00:00,40.48,40.48,40.48,40.48,0.0,29.5229,29.5229,29.5229,29.5229,0.0
2010-02-25 14:05:00,40.6,40.6,40.57,40.57,400.0,29.6104,29.6104,29.5885,29.5885,400.0
2010-02-25 14:10:00,40.53,40.54,40.53,40.54,1200.0,29.5593,29.5666,29.5593,29.5666,1200.0
2010-02-25 14:15:00,40.54,40.54,40.54,40.54,0.0,29.5666,29.5666,29.5666,29.5666,0.0
2010-02-25 14:20:00,40.54,40.54,40.54,40.54,600.0,29.5666,29.5666,29.5666,29.5666,600.0
2010-02-25 14:25:00,40.54,40.55,40.53,40.53,600.0,29.5666,29.5739,29.5593,29.5593,600.0
2010-02-25 14:30:00,40.5,40.55,40.5,40.55,1100.0,29.5374,29.5739,29.5374,29.5739,1100.0
2010-02-25 14:35:00,40.55,40.55,40.55,40.55,100.0,29.5739,29.5739,29.5739,29.5739,100.0
2010-02-25 14:40:00,40.52,40.55,40.52,40.55,1800.0,29.552,29.5739,29.552,29.5739,1800.0
2010-02-25 14:45:00,40.57,40.57,40.55,40.55,200.0,29.5885,29.5885,29.5739,29.5739,200.0
2010-02-25 14:50:00,40.51,40.51,40.51,40.51,2000.0,29.5447,29.5447,29.5447,29.5447,2000.0
2010-02-25 14:55:00,40.54,40.54,40.54,40.54,600.0,29.5666,29.5666,29.5666,29.5666,600.0
2010-02-25 15:00:00,40.56,40.56,40.53,40.53,700.0,29.5812,29.5812,29.5593,29.5593,700.0
2010-02-25 15:05:00,40.53,40.62,40.53,40.62,1100.0,29.5593,29.625,29.5593,29.625,1100.0
2010-02-25 15:10:00,40.65,40.65,40.64,40.64,200.0,29.6468,29.6468,29.6396,29.6396,200.0
2010-02-25 15:15:00,40.64,40.64,40.64,40.64,0.0,29.6396,29.6396,29.6396,29.6396,0.0
2010-02-25 15:20:00,40.59,40.59,40.57,40.57,1500.0,29.6031,29.6031,29.5885,29.5885,1500.0
2010-02-25 15:25:00,40.58,40.61,40.58,40.61,600.0,29.5958,29.6177,29.5958,29.6177,600.0
2010-02-25 15:30:00,40.64,40.66,40.64,40.66,900.0,29.6396,29.6541,29.6396,29.6541,900.0
2010-02-25 15:35:00,40.67,40.67,40.66,40.66,200.0,29.6614,29.6614,29.6541,29.6541,200.0
2010-02-25 15:40:00,40.68,40.72,40.67,40.69,2600.0,29.6687,29.6979,29.6614,29.676,2600.0
2010-02-25 15:45:00,40.7,40.72,40.7,40.71,1000.0,29.6833,29.6979,29.6833,29.6906,1000.0
2010-02-25 15:50:00,40.7,40.71,40.67,40.69,1700.0,29.6833,29.6906,29.6614,29.676,1700.0
2010-02-25 15:55:00,40.68,40.73,40.68,40.73,3200.0,29.6687,29.7052,29.6687,29.7052,3200.0
2010-02-26 09:30:00,40.9,40.9,40.9,40.9,800.0,29.8292,29.8292,29.8292,29.8292,800.0
2010-02-26 09:35:00,40.75,40.75,40.75,40.75,100.0,29.7198,29.7198,29.7198,29.7198,100.0
2010-02-26 09:40:00,40.78,40.79,40.78,40.79,200.0,29.7417,29.749,29.7417,29.749,200.0
2010-02-26 09:45:00,40.78,40.78,40.78,40.78,200.0,29.7417,29.7417,29.7417,29.7417,200.0
2010-02-26 09:50:00,40.78,40.78,40.78,40.78,0.0,29.7417,29.7417,29.7417,29.7417,0.0
2010-02-26 09:55:00,40.8,40.81,40.8,40.81,5300.0,29.7562,29.7635,29.7562,29.7635,5300.0
2010-02-26 10:00:00,40.75,40.75,40.63,40.63,300.0,29.7198,29.7198,29.6323,29.6323,300.0
2010-02-26 10:05:00,40.56,40.56,40.56,40.56,500.0,29.5812,29.5812,29.5812,29.5812,500.0
2010-02-26 10:10:00,40.67,40.68,40.67,40.68,600.0,29.6614,29.6687,29.6614,29.6687,600.0
2010-02-26 10:15:00,40.74,40.74,40.74,40.74,100.0,29.7125,29.7125,29.7125,29.7125,100.0
2010-02-26 10:20:00,40.74,40.74,40.74,40.74,0.0,29.7125,29.7125,29.7125,29.7125,0.0
2010-02-26 10:25:00,40.76,40.81,40.76,40.79,900.0,29.7271,29.7635,29.7271,29.749,900.0
2010-02-26 10:30:00,40.88,40.88,40.82,40.82,1200.0,29.8146,29.8146,29.7708,29.7708,1200.0
2010-02-26 10:35:00,40.88,40.91,40.88,40.91,2800.0,29.8146,29.8365,29.8146,29.8365,2800.0
2010-02-26 10:40:00,40.95,40.95,40.95,40.95,100.0,29.8656,29.8656,29.8656,29.8656,100.0
2010-02-26 10:45:00,40.89,40.89,40.88,40.88,200.0,29.8219,29.8219,29.8146,29.8146,200.0
2010-02-26 10:50:00,40.92,40.92,40.92,40.92,100.0,29.8438,29.8438,29.8438,29.8438,100.0
2010-02-26 10:55:00,40.92,40.92,40.92,40.92,0.0,29.8438,29.8438,29.8438,29.8438,0.0
2010-02-26 11:00:00,40.92,40.92,40.92,40.92,0.0,29.8438,29.8438,29.8438,29.8438,0.0
2010-02-26 11:05:00,40.88,40.9,40.88,40.9,600.0,29.8146,29.8292,29.8146,29.8292,600.0
2010-02-26 11:10:00,40.9,40.9,40.9,40.9,0.0,29.8292,29.8292,29.8292,29.8292,0.0
2010-02-26 11:15:00,41.03,41.03,41.03,41.03,100.0,29.924,29.924,29.924,29.924,100.0
2010-02-26 11:20:00,40.94,40.94,40.94,40.94,100.0,29.8584,29.8584,29.8584,29.8584,100.0
2010-02-26 11:25:00,40.99,40.99,40.99,40.99,100.0,29.8948,29.8948,29.8948,29.8948,100.0
2010-02-26 11:30:00,40.99,40.99,40.99,40.99,0.0,29.8948,29.8948,29.8948,29.8948,0.0
2010-02-26 11:35:00,40.99,40.99,40.99,40.99,0.0,29.8948,29.8948,29.8948,29.8948,0.0
2010-02-26 11:40:00,41.04,41.04,41.04,41.04,200.0,29.9313,29.9313,29.9313,29.9313,200.0
2010-02-26 11:45:00,41.01,41.01,41.01,41.01,100.0,29.9094,29.9094,29.9094,29.9094,100.0
2010-02-26 11:50:00,40.98,40.98,40.92,40.92,600.0,29.8875,29.8875,29.8438,29.8438,600.0
2010-02-26 11:55:00,40.92,40.92,40.92,40.92,0.0,29.8438,29.8438,29.8438,29.8438,0.0
2010-02-26 12:00:00,40.95,40.95,40.95,40.95,200.0,29.8656,29.8656,29.8656,29.8656,200.0
2010-02-26 12:05:00,40.93,40.93,40.93,40.93,200.0,29.8511,29.8511,29.8511,29.8511,200.0
2010-02-26 12:10:00,40.91,40.91,40.91,40.91,100.0,29.8365,29.8365,29.8365,29.8365,100.0
2010-02-26 12:15:00,40.91,40.91,40.91,40.91,0.0,29.8365,29.8365,29.8365,29.8365,0.0
2010-02-26 12:20:00,40.91,40.91,40.91,40.91,0.0,29.8365,29.8365,29.8365,29.8365,0.0
2010-02-26 12:25:00,40.91,40.91,40.91,40.91,0.0,29.8365,29.8365,29.8365,29.8365,0.0
2010-02-26 12:30:00,40.91,40.91,40.91,40.91,0.0,29.8365,29.8365,29.8365,29.8365,0.0
2010-02-26 12:35:00,40.91,40.91,40.91,40.91,0.0,29.8365,29.8365,29.8365,29.8365,0.0
2010-02-26 12:40:00,40.87,40.87,40.87,40.87,100.0,29.8073,29.8073,29.8073,29.8073,100.0
2010-02-26 12:45:00,40.87,40.87,40.87,40.87,0.0,29.8073,29.8073,29.8073,29.8073,0.0
2010-02-26 12:50:00,40.87,40.87,40.87,40.87,0.0,29.8073,29.8073,29.8073,29.8073,0.0
2010-02-26 12:55:00,40.87,40.87,40.87,40.87,0.0,29.8073,29.8073,29.8073,29.8073,0.0
2010-02-26 13:00:00,40.85,40.85,40.85,40.85,100.0,29.7927,29.7927,29.7927,29.7927,100.0
2010-02-26 13:05:00,40.85,40.85,40.85,40.85,0.0,29.7927,29.7927,29.7927,29.7927,0.0
2010-02-26 13:10:00,40.85,40.85,40.85,40.85,0.0,29.7927,29.7927,29.7927,29.7927,0.0
2010-02-26 13:15:00,40.85,40.85,40.85,40.85,0.0,29.7927,29.7927,29.7927,29.7927,0.0
2010-02-26 13:20:00,40.87,40.87,40.87,40.87,100.0,29.8073,29.8073,29.8073,29.8073,100.0
2010-02-26 13:25:00,40.87,40.87,40.87,40.87,0.0,29.8073,29.8073,29.8073,29.8073,0.0
2010-02-26 13:30:00,40.87,40.87,40.87,40.87,0.0,29.8073,29.8073,29.8073,29.8073,0.0
2010-02-26 13:35:00,40.97,40.97,40.97,40.97,300.0,29.8802,29.8802,29.8802,29.8802,300.0
2010-02-26 13:40:00,40.97,40.97,40.97,40.97,0.0,29.8802,29.8802,29.8802,29.8802,0.0
2010-02-26 13:45:00,40.97,40.97,40.97,40.97,0.0,29.8802,29.8802,29.8802,29.8802,0.0
2010-02-26 13:50:00,40.98,40.98,40.98,40.98,100.0,29.8875,29.8875,29.8875,29.8875,100.0
2010-02-26 13:55:00,40.98,40.98,40.98,40.98,0.0,29.8875,29.8875,29.8875,29.8875,0.0
2010-02-26 14:00:00,40.95,40.95,40.94,40.94,400.0,29.8656,29.8656,29.8584,29.8584,400.0
2010-02-26 14:05:00,40.94,40.94,40.94,40.94,0.0,29.8584,29.8584,29.8584,29.8584,0.0
2010-02-26 14:10:00,40.93,40.97,40.93,40.97,6800.0,29.8511,29.8802,29.8511,29.8802,6800.0
2010-02-26 14:15:00,40.97,40.97,40.97,40.97,0.0,29.8802,29.8802,29.8802,29.8802,0.0
2010-02-26 14:20:00,40.96,40.96,40.96,40.96,400.0,29.8729,29.8729,29.8729,29.8729,400.0
2010-02-26 14:25:00,40.96,40.96,40.96,40.96,0.0,29.8729,29.8729,29.8729,29.8729,0.0
2010-02-26 14:30:00,40.96,40.96,40.96,40.96,0.0,29.8729,29.8729,29.8729,29.8729,0.0
2010-02-26 14:35:00,41.0,41.0,40.99,40.99,200.0,29.9021,29.9021,29.8948,29.8948,200.0
2010-02-26 14:40:00,40.99,40.99,40.99,40.99,0.0,29.8948,29.8948,29.8948,29.8948,0.0
2010-02-26 14:45:00,40.99,40.99,40.99,40.99,0.0,29.8948,29.8948,29.8948,29.8948,0.0
2010-02-26 14:50:00,40.96,40.96,40.96,40.96,100.0,29.8729,29.8729,29.8729,29.8729,100.0
2010-02-26 14:55:00,40.96,40.96,40.96,40.96,500.0,29.8729,29.8729,29.8729,29.8729,500.0
2010-02-26 15:00:00,41.02,41.05,41.02,41.03,40200.0,29.9167,29.9386,29.9167,29.924,40200.0
2010-02-26 15:05:00,40.99,41.0,40.99,41.0,400.0,29.8948,29.9021,29.8948,29.9021,400.0
2010-02-26 15:10:00,41.03,41.03,41.03,41.03,100.0,29.924,29.924,29.924,29.924,100.0
2010-02-26 15:15:00,41.05,41.05,41.05,41.05,400.0,29.9386,29.9386,29.9386,29.9386,400.0
2010-02-26 15:20:00,41.05,41.05,41.05,41.05,0.0,29.9386,29.9386,29.9386,29.9386,0.0
2010-02-26 15:25:00,41.06,41.09,41.05,41.05,900.0,29.9459,29.9677,29.9386,29.9386,900.0
2010-02-26 15:30:00,41.04,41.04,41.03,41.03,3200.0,29.9313,29.9313,29.924,29.924,3200.0
2010-02-26 15:35:00,41.03,41.03,41.02,41.02,300.0,29.924,29.924,29.9167,29.9167,300.0
2010-02-26 15:40:00,41.03,41.03,41.03,41.03,100.0,29.924,29.924,29.924,29.924,100.0
2010-02-26 15:45:00,41.04,41.04,41.01,41.01,600.0,29.9313,29.9313,29.9094,29.9094,600.0
2010-02-26 15:50:00,40.99,41.06,40.99,41.06,1200.0,29.8948,29.9459,29.8948,29.9459,1200.0
2010-02-26 15:55:00,41.07,41.07,40.97,40.97,2300.0,29.9532,29.9532,29.8802,29.8802,2300.0
2010-03-01 09:30:00,41.17,41.24,41.13,41.17,18100.0,30.0261,30.0771,29.9969,30.0261,18100.0
2010-03-01 09:35:00,41.18,41.2,41.15,41.2,4200.0,30.0334,30.048,30.0115,30.048,4200.0
2010-03-01 09:40:00,41.2,41.2,41.2,41.2,1200.0,30.048,30.048,30.048,30.048,1200.0
2010-03-01 09:45:00,41.19,41.2,41.19,41.19,500.0,30.0407,30.048,30.0407,30.0407,500.0
2010-03-01 09:50:00,41.19,41.19,41.16,41.17,1700.0,30.0407,30.0407,30.0188,30.0261,1700.0
2010-03-01 09:55:00,41.14,41.14,41.1,41.1,1100.0,30.0042,30.0042,29.975,29.975,1100.0
2010-03-01 10:00:00,41.09,41.2,41.08,41.19,4800.0,29.9677,30.048,29.9605,30.0407,4800.0
2010-03-01 10:05:00,41.21,41.26,41.21,41.26,1700.0,30.0553,30.0917,30.0553,30.0917,1700.0
2010-03-01 10:10:00,41.28,41.3,41.28,41.3,900.0,30.1063,30.1209,30.1063,30.1209,900.0
2010-03-01 10:15:00,41.3,41.31,41.3,41.31,200.0,30.1209,30.1282,30.1209,30.1282,200.0
2010-03-01 10:20:00,41.23,41.23,41.23,41.23,100.0,30.0699,30.0699,30.0699,30.0699,100.0
2010-03-01 10:25:00,41.18,41.18,41.18,41.18,700.0,30.0334,30.0334,30.0334,30.0334,700.0
2010-03-01 10:30:00,41.12,41.12,41.11,41.11,1100.0,29.9896,29.9896,29.9823,29.9823,1100.0
2010-03-01 10:35:00,41.11,41.11,41.09,41.1,3100.0,29.9823,29.9823,29.9677,29.975,3100.0
2010-03-01 10:40:00,41.1,41.21,41.1,41.21,2801300.0,29.975,30.0553,29.975,30.0553,2801300.0
2010-03-01 10:45:00,41.19,41.19,41.19,41.19,100.0,30.0407,30.0407,30.0407,30.0407,100.0
2010-03-01 10:50:00,41.22,41.22,41.22,41.22,100.0,30.0626,30.0626,30.0626,30.0626,100.0
2010-03-01 10:55:00,41.26,41.26,41.25,41.25,200.0,30.0917,30.0917,30.0844,30.0844,200.0
2010-03-01 11:00:00,41.26,41.26,41.25,41.25,200.0,30.0917,30.0917,30.0844,30.0844,200.0
2010-03-01 11:05:00,41.25,41.3,41.25,41.3,300.0,30.0844,30.1209,30.0844,30.1209,300.0
2010-03-01 11:10:00,41.35,41.35,41.35,41.35,200.0,30.1574,30.1574,30.1574,30.1574,200.0
2010-03-01 11:15:00,41.34,41.34,41.31,41.31,400.0,30.1501,30.1501,30.1282,30.1282,400.0
2010-03-01 11:20:00,41.31,41.31,41.31,41.31,0.0,30.1282,30.1282,30.1282,30.1282,0.0
2010-03-01 11:25:00,41.32,41.33,41.32,41.33,300.0,30.1355,30.1428,30.1355,30.1428,300.0
2010-03-01 11:30:00,41.33,41.33,41.33,41.33,100.0,30.1428,30.1428,30.1428,30.1428,100.0
2010-03-01 11:35:00,41.37,41.37,41.37,41.37,100.0,30.172,30.172,30.172,30.172,100.0
2010-03-01 11:40:00,41.38,41.38,41.37,41.37,300.0,30.1793,30.1793,30.172,30.172,300.0
2010-03-01 11:45:00,41.34,41.34,41.32,41.33,1600.0,30.1501,30.1501,30.1355,30.1428,1600.0
2010-03-01 11:50:00,41.33,41.33,41.33,41.33,100.0,30.1428,30.1428,30.1428,30.1428,100.0
2010-03-01 11:55:00,41.33,41.35,41.32,41.35,800.0,30.1428,30.1574,30.1355,30.1574,800.0
2010-03-01 12:00:00,41.35,41.35,41.35,41.35,0.0,30.1574,30.1574,30.1574,30.1574,0.0
2010-03-01 12:05:00,41.39,41.4,41.39,41.4,300.0,30.1865,30.1938,30.1865,30.1938,300.0
2010-03-01 12:10:00,41.39,41.4,41.39,41.4,300.0,30.1865,30.1938,30.1865,30.1938,300.0
2010-03-01 12:15:00,41.39,41.39,41.39,41.39,100.0,30.1865,30.1865,30.1865,30.1865,100.0
2010-03-01 12:20:00,41.37,41.4,41.37,41.4,1300.0,30.172,30.1938,30.172,30.1938,1300.0
2010-03-01 12:25:00,41.38,41.38,41.38,41.38,500.0,30.1793,30.1793,30.1793,30.1793,500.0
2010-03-01 12:30:00,41.38,41.38,41.37,41.37,300.0,30.1793,30.1793,30.172,30.172,300.0
2010-03-01 12:35:00,41.35,41.35,41.35,41.35,100.0,30.1574,30.1574,30.1574,30.1574,100.0
2010-03-01 12:40:00,41.34,41.34,41.34,41.34,100.0,30.1501,30.1501,30.1501,30.1501,100.0
2010-03-01 12:45:00,41.35,41.35,41.35,41.35,200.0,30.1574,30.1574,30.1574,30.1574,200.0
2010-03-01 12:50:00,41.36,41.36,41.35,41.35,200.0,30.1647,30.1647,30.1574,30.1574,200.0
2010-03-01 12:55:00,41.35,41.35,41.35,41.35,0.0,30.1574,30.1574,30.1574,30.1574,0.0
2010-03-01 13:00:00,41.33,41.33,41.32,41.32,200.0,30.1428,30.1428,30.1355,30.1355,200.0
2010-03-01 13:05:00,41.31,41.32,41.31,41.32,200.0,30.1282,30.1355,30.1282,30.1355,200.0
2010-03-01 13:10:00,41.32,41.32,41.32,41.32,0.0,30.1355,30.1355,30.1355,30.1355,0.0
2010-03-01 13:15:00,41.32,41.32,41.32,41.32,0.0,30.1355,30.1355,30.1355,30.1355,0.0
2010-03-01 13:20:00,41.34,41.34,41.34,41.34,200.0,30.1501,30.1501,30.1501,30.1501,200.0
2010-03-01 13:25:00,41.33,41.33,41.31,41.31,800.0,30.1428,30.1428,30.1282,30.1282,800.0
2010-03-01 13:30:00,41.32,41.34,41.32,41.34,200.0,30.1355,30.1501,30.1355,30.1501,200.0
2010-03-01 13:35:00,41.35,41.4,41.35,41.4,24200.0,30.1574,30.1938,30.1574,30.1938,24200.0
2010-03-01 13:40:00,41.4,41.4,41.4,41.4,0.0,30.1938,30.1938,30.1938,30.1938,0.0
2010-03-01 13:45:00,41.39,41.39,41.39,41.39,100.0,30.1865,30.1865,30.1865,30.1865,100.0
2010-03-01 13:50:00,41.42,41.42,41.42,41.42,400.0,30.2084,30.2084,30.2084,30.2084,400.0
2010-03-01 13:55:00,41.43,41.43,41.4,41.43,1600.0,30.2157,30.2157,30.1938,30.2157,1600.0
2010-03-01 14:00:00,41.41,41.41,41.41,41.41,100.0,30.2011,30.2011,30.2011,30.2011,100.0
2010-03-01 14:05:00,41.4,41.4,41.4,41.4,200.0,30.1938,30.1938,30.1938,30.1938,200.0
2010-03-01 14:10:00,41.4,41.4,41.4,41.4,0.0,30.1938,30.1938,30.1938,30.1938,0.0
2010-03-01 14:15:00,41.44,41.44,41.44,41.44,100.0,30.223,30.223,30.223,30.223,100.0
2010-03-01 14:20:00,41.43,41.43,41.42,41.43,300.0,30.2157,30.2157,30.2084,30.2157,300.0
2010-03-01 14:25:00,41.43,41.43,41.43,41.43,0.0,30.2157,30.2157,30.2157,30.2157,0.0
2010-03-01 14:30:00,41.43,41.43,41.43,41.43,0.0,30.2157,30.2157,30.2157,30.2157,0.0
2010-03-01 14:35:00,41.42,41.42,41.41,41.42,900.0,30.2084,30.2084,30.2011,30.2084,900.0
2010-03-01 14:40:00,41.41,41.41,41.41,41.41,100.0,30.2011,30.2011,30.2011,30.2011,100.0
2010-03-01 14:45:00,41.41,41.42,41.4,41.42,2500.0,30.2011,30.2084,30.1938,30.2084,2500.0
2010-03-01 14:50:00,41.4,41.4,41.37,41.37,200.0,30.1938,30.1938,30.172,30.172,200.0
2010-03-01 14:55:00,41.41,41.41,41.41,41.41,100.0,30.2011,30.2011,30.2011,30.2011,100.0
2010-03-01 15:00:00,41.39,41.39,41.39,41.39,100.0,30.1865,30.1865,30.1865,30.1865,100.0
2010-03-01 15:05:00,41.38,41.38,41.38,41.38,200.0,30.1793,30.1793,30.1793,30.1793,200.0
2010-03-01 15:10:00,41.37,41.37,41.37,41.37,100.0,30.172,30.172,30.172,30.172,100.0
2010-03-01 15:15:00,41.36,41.39,41.36,41.38,400.0,30.1647,30.1865,30.1647,30.1793,400.0
2010-03-01 15:20:00,41.39,41.41,41.39,41.41,400.0,30.1865,30.2011,30.1865,30.2011,400.0
2010-03-01 15:25:00,41.42,41.42,41.38,41.38,3900.0,30.2084,30.2084,30.1793,30.1793,3900.0
2010-03-01 15:30:00,41.38,41.4,41.38,41.39,500.0,30.1793,30.1938,30.1793,30.1865,500.0
2010-03-01 15:35:00,41.39,41.4,41.39,41.4,500.0,30.1865,30.1938,30.1865,30.1938,500.0
2010-03-01 15:40:00,41.39,41.39,41.37,41.38,300.0,30.1865,30.1865,30.172,30.1793,300.0
2010-03-01 15:45:00,41.39,41.39,41.34,41.34,400.0,30.1865,30.1865,30.1501,30.1501,400.0
2010-03-01 15:50:00,41.35,41.42,41.34,41.42,1000.0,30.1574,30.2084,30.1501,30.2084,1000.0
2010-03-01 15:55:00,41.4,41.43,41.39,41.43,1000.0,30.1938,30.2157,30.1865,30.2157,1000.0
2010-03-02 09:30:00,41.83,41.83,41.57,41.7,17600.0,30.5074,30.5074,30.3178,30.4126,17600.0
2010-03-02 09:35:00,41.69,41.69,41.62,41.62,2300.0,30.4053,30.4053,30.3543,30.3543,2300.0
2010-03-02 09:40:00,41.61,41.68,41.6,41.68,2800.0,30.347,30.398,30.3397,30.398,2800.0
2010-03-02 09:45:00,41.63,41.63,41.59,41.59,1300.0,30.3616,30.3616,30.3324,30.3324,1300.0
2010-03-02 09:50:00,41.62,41.62,41.56,41.58,1500.0,30.3543,30.3543,30.3105,30.3251,1500.0
2010-03-02 09:55:00,41.63,41.71,41.6,41.71,704100.0,30.3616,30.4199,30.3397,30.4199,704100.0
2010-03-02 10:00:00,41.68,41.68,41.61,41.61,900.0,30.398,30.398,30.347,30.347,900.0
2010-03-02 10:05:00,41.64,41.64,41.59,41.59,1300.0,30.3689,30.3689,30.3324,30.3324,1300.0
2010-03-02 10:10:00,41.58,41.59,41.52,41.52,2900.0,30.3251,30.3324,30.2814,30.2814,2900.0
2010-03-02 10:15:00,41.5,41.53,41.49,41.53,2700.0,30.2668,30.2886,30.2595,30.2886,2700.0
2010-03-02 10:20:00,41.54,41.56,41.53,41.56,1900.0,30.2959,30.3105,30.2886,30.3105,1900.0
2010-03-02 10:25:00,41.56,41.56,41.55,41.56,1900.0,30.3105,30.3105,30.3032,30.3105,1900.0
2010-03-02 10:30:00,41.56,41.59,41.56,41.57,1700.0,30.3105,30.3324,30.3105,30.3178,1700.0
2010-03-02 10:35:00,41.59,41.6,41.59,41.6,2600.0,30.3324,30.3397,30.3324,30.3397,2600.0
2010-03-02 10:40:00,41.64,41.64,41.61,41.62,1700.0,30.3689,30.3689,30.347,30.3543,1700.0
2010-03-02 10:45:00,41.64,41.64,41.63,41.64,1800.0,30.3689,30.3689,30.3616,30.3689,1800.0
2010-03-02 10:50:00,41.65,41.7,41.65,41.7,4500.0,30.3762,30.4126,30.3762,30.4126,4500.0
2010-03-02 10:55:00,41.7,41.7,41.7,41.7,11200.0,30.4126,30.4126,30.4126,30.4126,11200.0
2010-03-02 11:00:00,41.68,41.68,41.65,41.65,1300.0,30.398,30.398,30.3762,30.3762,1300.0
2010-03-02 11:05:00,41.64,41.66,41.64,41.64,1400.0,30.3689,30.3835,30.3689,30.3689,1400.0
2010-03-02 11:10:00,41.67,41.68,41.67,41.68,800.0,30.3908,30.398,30.3908,30.398,800.0
2010-03-02 11:15:00,41.69,41.71,41.65,41.71,6000.0,30.4053,30.4199,30.3762,30.4199,6000.0
2010-03-02 11:20:00,41.7,41.71,41.67,41.69,2100.0,30.4126,30.4199,30.3908,30.4053,2100.0
2010-03-02 11:25:00,41.71,41.71,41.7,41.7,800.0,30.4199,30.4199,30.4126,30.4126,800.0
2010-03-02 11:30:00,41.69,41.69,41.68,41.68,1300.0,30.4053,30.4053,30.398,30.398,1300.0
2010-03-02 11:35:00,41.72,41.74,41.71,41.74,700.0,30.4272,30.4418,30.4199,30.4418,700.0
2010-03-02 11:40:00,41.73,41.73,41.69,41.69,1400.0,30.4345,30.4345,30.4053,30.4053,1400.0
2010-03-02 11:45:00,41.71,41.71,41.67,41.67,1400.0,30.4199,30.4199,30.3908,30.3908,1400.0
2010-03-02 11:50:00,41.67,41.73,41.67,41.73,1800.0,30.3908,30.4345,30.3908,30.4345,1800.0
2010-03-02 11:55:00,41.73,41.73,41.7,41.7,700.0,30.4345,30.4345,30.4126,30.4126,700.0
2010-03-02 12:00:00,41.69,41.69,41.69,41.69,1400.0,30.4053,30.4053,30.4053,30.4053,1400.0
2010-03-02 12:05:00,41.69,41.72,41.69,41.69,1400.0,30.4053,30.4272,30.4053,30.4053,1400.0
2010-03-02 12:10:00,41.7,41.7,41.68,41.68,500.0,30.4126,30.4126,30.398,30.398,500.0
2010-03-02 12:15:00,41.66,41.66,41.64,41.64,1200.0,30.3835,30.3835,30.3689,30.3689,1200.0
2010-03-02 12:20:00,41.64,41.64,41.64,41.64,1100.0,30.3689,30.3689,30.3689,30.3689,1100.0
2010-03-02 12:25:00,41.63,41.63,41.63,41.63,600.0,30.3616,30.3616,30.3616,30.3616,600.0
2010-03-02 12:30:00,41.65,41.66,41.62,41.66,1300.0,30.3762,30.3835,30.3543,30.3835,1300.0
2010-03-02 12:35:00,41.62,41.64,41.62,41.64,1100.0,30.3543,30.3689,30.3543,30.3689,1100.0
2010-03-02 12:40:00,41.62,41.63,41.62,41.62,600.0,30.3543,30.3616,30.3543,30.3543,600.0
2010-03-02 12:45:00,41.64,41.65,41.63,41.65,1100.0,30.3689,30.3762,30.3616,30.3762,1100.0
2010-03-02 12:50:00,41.65,41.65,41.64,41.64,14200.0,30.3762,30.3762,30.3689,30.3689,14200.0
2010-03-02 12:55:00,41.65,41.67,41.65,41.67,900.0,30.3762,30.3908,30.3762,30.3908,900.0
2010-03-02 13:00:00,41.68,41.71,41.68,41.71,1400.0,30.398,30.4199,30.398,30.4199,1400.0
2010-03-02 13:05:00,41.7,41.7,41.7,41.7,1000.0,30.4126,30.4126,30.4126,30.4126,1000.0
2010-03-02 13:10:00,41.7,41.7,41.69,41.69,400.0,30.4126,30.4126,30.4053,30.4053,400.0
2010-03-02 13:15:00,41.72,41.73,41.72,41.73,1500.0,30.4272,30.4345,30.4272,30.4345,1500.0
2010-03-02 13:20:00,41.75,41.75,41.73,41.73,1700.0,30.4491,30.4491,30.4345,30.4345,1700.0
2010-03-02 13:25:00,41.74,41.74,41.72,41.72,1200.0,30.4418,30.4418,30.4272,30.4272,1200.0
2010-03-02 13:30:00,41.72,41.72,41.72,41.72,600.0,30.4272,30.4272,30.4272,30.4272,600.0
2010-03-02 13:35:00,41.71,41.71,41.7,41.7,1200.0,30.4199,30.4199,30.4126,30.4126,1200.0
2010-03-02 13:40:00,41.72,41.72,41.72,41.72,1300.0,30.4272,30.4272,30.4272,30.4272,1300.0
2010-03-02 13:45:00,41.74,41.74,41.74,41.74,800.0,30.4418,30.4418,30.4418,30.4418,800.0
2010-03-02 13:50:00,41.72,41.75,41.72,41.75,1600.0,30.4272,30.4491,30.4272,30.4491,1600.0
2010-03-02 13:55:00,41.75,41.78,41.75,41.77,1400.0,30.4491,30.471,30.4491,30.4637,1400.0
2010-03-02 14:00:00,41.76,41.76,41.76,41.76,700.0,30.4564,30.4564,30.4564,30.4564,700.0
2010-03-02 14:05:00,41.75,41.75,41.73,41.73,1500.0,30.4491,30.4491,30.4345,30.4345,1500.0
2010-03-02 14:10:00,41.75,41.75,41.71,41.71,1400.0,30.4491,30.4491,30.4199,30.4199,1400.0
2010-03-02 14:15:00,41.7,41.7,41.69,41.69,21600.0,30.4126,30.4126,30.4053,30.4053,21600.0
2010-03-02 14:20:00,41.7,41.7,41.7,41.7,800.0,30.4126,30.4126,30.4126,30.4126,800.0
2010-03-02 14:25:00,41.71,41.72,41.66,41.66,6700.0,30.4199,30.4272,30.3835,30.3835,6700.0
2010-03-02 14:30:00,41.63,41.65,41.63,41.65,11000.0,30.3616,30.3762,30.3616,30.3762,11000.0
2010-03-02 14:35:00,41.66,41.66,41.66,41.66,1300.0,30.3835,30.3835,30.3835,30.3835,1300.0
2010-03-02 14:40:00,41.68,41.68,41.65,41.65,2100.0,30.398,30.398,30.3762,30.3762,2100.0
2010-03-02 14:45:00,41.66,41.69,41.66,41.67,2000.0,30.3835,30.4053,30.3835,30.3908,2000.0
2010-03-02 14:50:00,41.64,41.64,41.63,41.64,5400.0,30.3689,30.3689,30.3616,30.3689,5400.0
2010-03-02 14:55:00,41.6,41.6,41.58,41.58,1500.0,30.3397,30.3397,30.3251,30.3251,1500.0
2010-03-02 15:00:00,41.61,41.61,41.61,41.61,1000.0,30.347,30.347,30.347,30.347,1000.0
2010-03-02 15:05:00,41.61,41.64,41.6,41.64,9500.0,30.347,30.3689,30.3397,30.3689,9500.0
2010-03-02 15:10:00,41.62,41.64,41.62,41.64,1700.0,30.3543,30.3689,30.3543,30.3689,1700.0
2010-03-02 15:15:00,41.64,41.66,41.6,41.6,1900.0,30.3689,30.3835,30.3397,30.3397,1900.0
2010-03-02 15:20:00,41.6,41.6,41.6,41.6,1200.0,30.3397,30.3397,30.3397,30.3397,1200.0
2010-03-02 15:25:00,41.57,41.58,41.55,41.55,22300.0,30.3178,30.3251,30.3032,30.3032,22300.0
2010-03-02 15:30:00,41.54,41.61,41.54,41.61,4300.0,30.2959,30.347,30.2959,30.347,4300.0
2010-03-02 15:35:00,41.59,41.59,41.56,41.58,2600.0,30.3324,30.3324,30.3105,30.3251,2600.0
2010-03-02 15:40:00,41.6,41.61,41.57,41.58,12800.0,30.3397,30.347,30.3178,30.3251,12800.0
2010-03-02 15:45:00,41.58,41.62,41.58,41.62,2400.0,30.3251,30.3543,30.3251,30.3543,2400.0
2010-03-02 15:50:00,41.62,41.62,41.61,41.62,2800.0,30.3543,30.3543,30.347,30.3543,2800.0
2010-03-02 15:55:00,41.6,41.64,41.6,41.64,4400.0,30.3397,30.3689,30.3397,30.3689,4400.0
2010-03-03 09:30:00,41.95,41.95,41.84,41.86,2700.0,30.595,30.595,30.5147,30.5293,2700.0
2010-03-03 09:35:00,41.83,41.87,41.82,41.85,600.0,30.5074,30.5366,30.5002,30.522,600.0
2010-03-03 09:40:00,41.84,41.84,41.83,41.84,1700.0,30.5147,30.5147,30.5074,30.5147,1700.0
2010-03-03 09:45:00,41.86,41.95,41.81,41.93,8500.0,30.5293,30.595,30.4929,30.5804,8500.0
2010-03-03 09:50:00,42.0,42.0,41.98,41.98,300.0,30.6314,30.6314,30.6168,30.6168,300.0
2010-03-03 09:55:00,41.97,41.98,41.97,41.97,900.0,30.6095,30.6168,30.6095,30.6095,900.0
2010-03-03 10:00:00,42.0,42.0,42.0,42.0,200.0,30.6314,30.6314,30.6314,30.6314,200.0
2010-03-03 10:05:00,41.95,41.96,41.93,41.93,500.0,30.595,30.6023,30.5804,30.5804,500.0
2010-03-03 10:10:00,41.92,41.93,41.92,41.93,200.0,30.5731,30.5804,30.5731,30.5804,200.0
2010-03-03 10:15:00,41.94,41.94,41.94,41.94,100.0,30.5877,30.5877,30.5877,30.5877,100.0
2010-03-03 10:20:00,42.0,42.0,41.98,41.98,1300.0,30.6314,30.6314,30.6168,30.6168,1300.0
2010-03-03 10:25:00,42.0,42.0,41.96,41.97,900.0,30.6314,30.6314,30.6023,30.6095,900.0
2010-03-03 10:30:00,41.96,41.98,41.94,41.98,600.0,30.6023,30.6168,30.5877,30.6168,600.0
2010-03-03 10:35:00,42.0,42.0,42.0,42.0,200.0,30.6314,30.6314,30.6314,30.6314,200.0
2010-03-03 10:40:00,42.04,42.04,41.98,42.02,1700.0,30.6606,30.6606,30.6168,30.646,1700.0
2010-03-03 10:45:00,42.03,42.03,42.02,42.02,600.0,30.6533,30.6533,30.646,30.646,600.0
2010-03-03 10:50:00,42.02,42.02,42.02,42.02,300.0,30.646,30.646,30.646,30.646,300.0
2010-03-03 10:55:00,42.07,42.11,42.07,42.09,700.0,30.6825,30.7117,30.6825,30.6971,700.0
2010-03-03 11:00:00,42.11,42.11,42.1,42.1,600.0,30.7117,30.7117,30.7044,30.7044,600.0
2010-03-03 11:05:00,42.11,42.14,42.11,42.12,800.0,30.7117,30.7335,30.7117,30.7189,800.0
2010-03-03 11:10:00,42.1,42.11,42.1,42.11,200.0,30.7044,30.7117,30.7044,30.7117,200.0
2010-03-03 11:15:00,42.12,42.12,42.11,42.11,1100.0,30.7189,30.7189,30.7117,30.7117,1100.0
2010-03-03 11:20:00,42.1,42.11,42.1,42.11,1900.0,30.7044,30.7117,30.7044,30.7117,1900.0
2010-03-03 11:25:00,42.12,42.15,42.12,42.15,3600.0,30.7189,30.7408,30.7189,30.7408,3600.0
2010-03-03 11:30:00,42.15,42.16,42.15,42.15,1500.0,30.7408,30.7481,30.7408,30.7408,1500.0
2010-03-03 11:35:00,42.16,42.16,42.12,42.12,13800.0,30.7481,30.7481,30.7189,30.7189,13800.0
2010-03-03 11:40:00,42.13,42.14,42.13,42.14,700.0,30.7262,30.7335,30.7262,30.7335,700.0
2010-03-03 11:45:00,42.14,42.16,42.14,42.16,400.0,30.7335,30.7481,30.7335,30.7481,400.0
2010-03-03 11:50:00,42.15,42.15,42.15,42.15,500.0,30.7408,30.7408,30.7408,30.7408,500.0
2010-03-03 11:55:00,42.16,42.16,42.15,42.15,1300.0,30.7481,30.7481,30.7408,30.7408,1300.0
2010-03-03 12:00:00,42.15,42.15,42.14,42.15,1900.0,30.7408,30.7408,30.7335,30.7408,1900.0
2010-03-03 12:05:00,42.13,42.13,42.1,42.1,1100.0,30.7262,30.7262,30.7044,30.7044,1100.0
2010-03-03 12:10:00,42.11,42.11,42.1,42.1,300.0,30.7117,30.7117,30.7044,30.7044,300.0
2010-03-03 12:15:00,42.11,42.11,42.11,42.11,100.0,30.7117,30.7117,30.7117,30.7117,100.0
2010-03-03 12:20:00,42.11,42.13,42.11,42.13,1500.0,30.7117,30.7262,30.7117,30.7262,1500.0
2010-03-03 12:25:00,42.11,42.11,42.11,42.11,200.0,30.7117,30.7117,30.7117,30.7117,200.0
2010-03-03 12:30:00,42.12,42.12,42.12,42.12,200.0,30.7189,30.7189,30.7189,30.7189,200.0
2010-03-03 12:35:00,42.12,42.12,42.1,42.1,900.0,30.7189,30.7189,30.7044,30.7044,900.0
2010-03-03 12:40:00,42.1,42.11,42.08,42.08,1100.0,30.7044,30.7117,30.6898,30.6898,1100.0
2010-03-03 12:45:00,42.08,42.09,42.08,42.09,1800.0,30.6898,30.6971,30.6898,30.6971,1800.0
2010-03-03 12:50:00,42.08,42.08,42.04,42.05,500.0,30.6898,30.6898,30.6606,30.6679,500.0
2010-03-03 12:55:00,42.04,42.04,42.04,42.04,300.0,30.6606,30.6606,30.6606,30.6606,300.0
2010-03-03 13:00:00,42.07,42.07,42.07,42.07,200.0,30.6825,30.6825,30.6825,30.6825,200.0
2010-03-03 13:05:00,42.07,42.07,42.06,42.06,1700.0,30.6825,30.6825,30.6752,30.6752,1700.0
2010-03-03 13:10:00,42.06,42.06,42.06,42.06,0.0,30.6752,30.6752,30.6752,30.6752,0.0
2010-03-03 13:15:00,42.06,42.06,42.06,42.06,0.0,30.6752,30.6752,30.6752,30.6752,0.0
2010-03-03 13:20:00,42.11,42.11,42.07,42.07,600.0,30.7117,30.7117,30.6825,30.6825,600.0
2010-03-03 13:25:00,42.08,42.08,42.08,42.08,100.0,30.6898,30.6898,30.6898,30.6898,100.0
2010-03-03 13:30:00,42.05,42.05,42.05,42.05,300.0,30.6679,30.6679,30.6679,30.6679,300.0
2010-03-03 13:35:00,42.05,42.05,42.05,42.05,100.0,30.6679,30.6679,30.6679,30.6679,100.0
2010-03-03 13:40:00,42.06,42.07,42.05,42.05,1000.0,30.6752,30.6825,30.6679,30.6679,1000.0
2010-03-03 13:45:00,42.05,42.07,42.05,42.06,500.0,30.6679,30.6825,30.6679,30.6752,500.0
2010-03-03 13:50:00,42.06,42.07,42.06,42.07,400.0,30.6752,30.6825,30.6752,30.6825,400.0
2010-03-03 13:55:00,42.06,42.07,42.06,42.06,400.0,30.6752,30.6825,30.6752,30.6752,400.0
2010-03-03 14:00:00,42.08,42.09,42.08,42.09,600.0,30.6898,30.6971,30.6898,30.6971,600.0
2010-03-03 14:05:00,42.09,42.09,42.08,42.09,400.0,30.6971,30.6971,30.6898,30.6971,400.0
2010-03-03 14:10:00,42.08,42.08,42.07,42.07,600.0,30.6898,30.6898,30.6825,30.6825,600.0
2010-03-03 14:15:00,42.05,42.05,42.05,42.05,100.0,30.6679,30.6679,30.6679,30.6679,100.0
2010-03-03 14:20:00,42.0,42.0,41.98,41.98,1100.0,30.6314,30.6314,30.6168,30.6168,1100.0
2010-03-03 14:25:00,41.96,41.96,41.92,41.94,700.0,30.6023,30.6023,30.5731,30.5877,700.0
2010-03-03 14:30:00,41.94,41.96,41.94,41.94,600.0,30.5877,30.6023,30.5877,30.5877,600.0
2010-03-03 14:35:00,41.97,41.97,41.94,41.94,2100.0,30.6095,30.6095,30.5877,30.5877,2100.0
2010-03-03 14:40:00,41.92,41.92,41.9,41.9,3600.0,30.5731,30.5731,30.5585,30.5585,3600.0
2010-03-03 14:45:00,41.84,41.86,41.84,41.84,500.0,30.5147,30.5293,30.5147,30.5147,500.0
2010-03-03 14:50:00,41.82,41.84,41.82,41.84,400.0,30.5002,30.5147,30.5002,30.5147,400.0
2010-03-03 14:55:00,41.84,41.87,41.84,41.85,1900.0,30.5147,30.5366,30.5147,30.522,1900.0
2010-03-03 15:00:00,41.86,41.86,41.85,41.85,500.0,30.5293,30.5293,30.522,30.522,500.0
2010-03-03 15:05:00,41.88,41.91,41.88,41.91,1100.0,30.5439,30.5658,30.5439,30.5658,1100.0
2010-03-03 15:10:00,41.92,41.92,41.9,41.9,700.0,30.5731,30.5731,30.5585,30.5585,700.0
2010-03-03 15:15:00,41.93,41.94,41.93,41.94,400.0,30.5804,30.5877,30.5804,30.5877,400.0
2010-03-03 15:20:00,41.92,41.92,41.92,41.92,300.0,30.5731,30.5731,30.5731,30.5731,300.0
2010-03-03 15:25:00,41.91,41.92,41.91,41.91,700.0,30.5658,30.5731,30.5658,30.5658,700.0
2010-03-03 15:30:00,41.91,41.92,41.9,41.92,600.0,30.5658,30.5731,30.5585,30.5731,600.0
2010-03-03 15:35:00,41.95,41.96,41.95,41.95,500.0,30.595,30.6023,30.595,30.595,500.0
2010-03-03 15:40:00,41.95,41.97,41.95,41.95,800.0,30.595,30.6095,30.595,30.595,800.0
2010-03-03 15:45:00,41.94,41.97,41.94,41.96,1100.0,30.5877,30.6095,30.5877,30.6023,1100.0
2010-03-03 15:50:00,41.94,41.94,41.93,41.93,800.0,30.5877,30.5877,30.5804,30.5804,800.0
2010-03-03 15:55:00,41.91,41.92,41.88,41.9,7100.0,30.5658,30.5731,30.5439,30.5585,7100.0
2010-03-04 09:30:00,41.99,41.99,41.95,41.95,900.0,30.6241,30.6241,30.595,30.595,900.0
2010-03-04 09:35:00,41.98,41.98,41.98,41.98,5000.0,30.6168,30.6168,30.6168,30.6168,5000.0
2010-03-04 09:40:00,42.0,42.01,42.0,42.01,5100.0,30.6314,30.6387,30.6314,30.6387,5100.0
2010-03-04 09:45:00,41.96,41.96,41.92,41.92,800.0,30.6023,30.6023,30.5731,30.5731,800.0
2010-03-04 09:50:00,41.92,41.92,41.92,41.92,0.0,30.5731,30.5731,30.5731,30.5731,0.0
2010-03-04 09:55:00,41.99,41.99,41.99,41.99,5000.0,30.6241,30.6241,30.6241,30.6241,5000.0
2010-03-04 10:00:00,41.96,41.96,41.93,41.93,5400.0,30.6023,30.6023,30.5804,30.5804,5400.0
2010-03-04 10:05:00,41.94,41.94,41.88,41.88,200.0,30.5877,30.5877,30.5439,30.5439,200.0
2010-03-04 10:10:00,41.88,41.88,41.88,41.88,0.0,30.5439,30.5439,30.5439,30.5439,0.0
2010-03-04 10:15:00,41.84,41.84,41.8,41.8,1500.0,30.5147,30.5147,30.4856,30.4856,1500.0
2010-03-04 10:20:00,41.79,41.8,41.79,41.8,5200.0,30.4783,30.4856,30.4783,30.4856,5200.0
2010-03-04 10:25:00,41.78,41.81,41.78,41.78,23400.0,30.471,30.4929,30.471,30.471,23400.0
2010-03-04 10:30:00,41.78,41.78,41.78,41.78,0.0,30.471,30.471,30.471,30.471,0.0
2010-03-04 10:35:00,41.71,41.71,41.71,41.71,700.0,30.4199,30.4199,30.4199,30.4199,700.0
2010-03-04 10:40:00,41.62,41.68,41.62,41.67,3300.0,30.3543,30.398,30.3543,30.3908,3300.0
2010-03-04 10:45:00,41.67,41.74,41.67,41.74,11200.0,30.3908,30.4418,30.3908,30.4418,11200.0
2010-03-04 10:50:00,41.71,41.71,41.71,41.71,400.0,30.4199,30.4199,30.4199,30.4199,400.0
2010-03-04 10:55:00,41.71,41.71,41.71,41.71,0.0,30.4199,30.4199,30.4199,30.4199,0.0
2010-03-04 11:00:00,41.72,41.75,41.72,41.72,18800.0,30.4272,30.4491,30.4272,30.4272,18800.0
2010-03-04 11:05:00,41.74,41.8,41.74,41.8,10100.0,30.4418,30.4856,30.4418,30.4856,10100.0
2010-03-04 11:10:00,41.76,41.76,41.76,41.76,200.0,30.4564,30.4564,30.4564,30.4564,200.0
2010-03-04 11:15:00,41.76,41.76,41.76,41.76,0.0,30.4564,30.4564,30.4564,30.4564,0.0
2010-03-04 11:20:00,41.76,41.76,41.76,41.76,0.0,30.4564,30.4564,30.4564,30.4564,0.0
2010-03-04 11:25:00,41.79,41.8,41.78,41.8,10000.0,30.4783,30.4856,30.471,30.4856,10000.0
2010-03-04 11:30:00,41.78,41.78,41.71,41.71,1300.0,30.471,30.471,30.4199,30.4199,1300.0
2010-03-04 11:35:00,41.69,41.7,41.68,41.69,8600.0,30.4053,30.4126,30.398,30.4053,8600.0
2010-03-04 11:40:00,41.7,41.71,41.7,41.71,1500.0,30.4126,30.4199,30.4126,30.4199,1500.0
2010-03-04 11:45:00,41.65,41.65,41.65,41.65,100.0,30.3762,30.3762,30.3762,30.3762,100.0
2010-03-04 11:50:00,41.65,41.65,41.65,41.65,0.0,30.3762,30.3762,30.3762,30.3762,0.0
2010-03-04 11:55:00,41.65,41.65,41.65,41.65,0.0,30.3762,30.3762,30.3762,30.3762,0.0
2010-03-04 12:00:00,41.75,41.75,41.7,41.7,800.0,30.4491,30.4491,30.4126,30.4126,800.0
2010-03-04 12:05:00,41.7,41.7,41.7,41.7,0.0,30.4126,30.4126,30.4126,30.4126,0.0
2010-03-04 12:10:00,41.7,41.7,41.7,41.7,0.0,30.4126,30.4126,30.4126,30.4126,0.0
2010-03-04 12:15:00,41.68,41.68,41.68,41.68,100.0,30.398,30.398,30.398,30.398,100.0
2010-03-04 12:20:00,41.72,41.72,41.72,41.72,100.0,30.4272,30.4272,30.4272,30.4272,100.0
2010-03-04 12:25:00,41.7,41.7,41.7,41.7,200.0,30.4126,30.4126,30.4126,30.4126,200.0
2010-03-04 12:30:00,41.7,41.7,41.7,41.7,0.0,30.4126,30.4126,30.4126,30.4126,0.0
2010-03-04 12:35:00,41.7,41.7,41.7,41.7,0.0,30.4126,30.4126,30.4126,30.4126,0.0
2010-03-04 12:40:00,41.69,41.69,41.66,41.67,4600.0,30.4053,30.4053,30.3835,30.3908,4600.0
2010-03-04 12:45:00,41.67,41.67,41.67,41.67,0.0,30.3908,30.3908,30.3908,30.3908,0.0
2010-03-04 12:50:00,41.69,41.69,41.69,41.69,100.0,30.4053,30.4053,30.4053,30.4053,100.0
2010-03-04 12:55:00,41.72,41.72,41.72,41.72,200.0,30.4272,30.4272,30.4272,30.4272,200.0
2010-03-04 13:00:00,41.72,41.72,41.72,41.72,200.0,30.4272,30.4272,30.4272,30.4272,200.0
2010-03-04 13:05:00,41.72,41.72,41.72,41.72,0.0,30.4272,30.4272,30.4272,30.4272,0.0
2010-03-04 13:10:00,41.72,41.72,41.72,41.72,1300.0,30.4272,30.4272,30.4272,30.4272,1300.0
2010-03-04 13:15:00,41.72,41.72,41.72,41.72,0.0,30.4272,30.4272,30.4272,30.4272,0.0
2010-03-04 13:20:00,41.72,41.72,41.72,41.72,0.0,30.4272,30.4272,30.4272,30.4272,0.0
2010-03-04 13:25:00,41.72,41.72,41.71,41.72,1100.0,30.4272,30.4272,30.4199,30.4272,1100.0
2010-03-04 13:30:00,41.72,41.72,41.72,41.72,0.0,30.4272,30.4272,30.4272,30.4272,0.0
2010-03-04 13:35:00,41.72,41.72,41.72,41.72,0.0,30.4272,30.4272,30.4272,30.4272,0.0
2010-03-04 13:40:00,41.67,41.67,41.67,41.67,300.0,30.3908,30.3908,30.3908,30.3908,300.0
2010-03-04 13:45:00,41.65,41.65,41.65,41.65,200.0,30.3762,30.3762,30.3762,30.3762,200.0
2010-03-04 13:50:00,41.67,41.67,41.67,41.67,200.0,30.3908,30.3908,30.3908,30.3908,200.0
2010-03-04 13:55:00,41.68,41.7,41.67,41.69,1700.0,30.398,30.4126,30.3908,30.4053,1700.0
2010-03-04 14:00:00,41.69,41.69,41.69,41.69,0.0,30.4053,30.4053,30.4053,30.4053,0.0
2010-03-04 14:05:00,41.68,41.7,41.68,41.7,1500.0,30.398,30.4126,30.398,30.4126,1500.0
2010-03-04 14:10:00,41.7,41.7,41.7,41.7,0.0,30.4126,30.4126,30.4126,30.4126,0.0
2010-03-04 14:15:00,41.72,41.72,41.72,41.72,300.0,30.4272,30.4272,30.4272,30.4272,300.0
2010-03-04 14:20:00,41.72,41.72,41.72,41.72,0.0,30.4272,30.4272,30.4272,30.4272,0.0
2010-03-04 14:25:00,41.72,41.72,41.72,41.72,0.0,30.4272,30.4272,30.4272,30.4272,0.0
2010-03-04 14:30:00,41.72,41.72,41.72,41.72,0.0,30.4272,30.4272,30.4272,30.4272,0.0
2010-03-04 14:35:00,41.72,41.72,41.72,41.72,0.0,30.4272,30.4272,30.4272,30.4272,0.0
2010-03-04 14:40:00,41.72,41.72,41.72,41.72,0.0,30.4272,30.4272,30.4272,30.4272,0.0
2010-03-04 14:45:00,41.75,41.75,41.75,41.75,600.0,30.4491,30.4491,30.4491,30.4491,600.0
2010-03-04 14:50:00,41.75,41.75,41.74,41.74,1800.0,30.4491,30.4491,30.4418,30.4418,1800.0
2010-03-04 14:55:00,41.74,41.74,41.74,41.74,0.0,30.4418,30.4418,30.4418,30.4418,0.0
2010-03-04 15:00:00,41.74,41.75,41.74,41.75,400.0,30.4418,30.4491,30.4418,30.4491,400.0
2010-03-04 15:05:00,41.75,41.75,41.75,41.75,0.0,30.4491,30.4491,30.4491,30.4491,0.0
2010-03-04 15:10:00,41.75,41.75,41.75,41.75,2100.0,30.4491,30.4491,30.4491,30.4491,2100.0
2010-03-04 15:15:00,41.75,41.75,41.75,41.75,0.0,30.4491,30.4491,30.4491,30.4491,0.0
2010-03-04 15:20:00,41.75,41.75,41.75,41.75,0.0,30.4491,30.4491,30.4491,30.4491,0.0
2010-03-04 15:25:00,41.78,41.78,41.78,41.78,100.0,30.471,30.471,30.471,30.471,100.0
2010-03-04 15:30:00,41.78,41.78,41.78,41.78,500.0,30.471,30.471,30.471,30.471,500.0
2010-03-04 15:35:00,41.78,41.78,41.78,41.78,0.0,30.471,30.471,30.471,30.471,0.0
2010-03-04 15:40:00,41.78,41.78,41.76,41.76,30900.0,30.471,30.471,30.4564,30.4564,30900.0
2010-03-04 15:45:00,41.76,41.8,41.76,41.79,24200.0,30.4564,30.4856,30.4564,30.4783,24200.0
2010-03-04 15:50:00,41.77,41.77,41.77,41.77,100.0,30.4637,30.4637,30.4637,30.4637,100.0
2010-03-04 15:55:00,41.77,41.78,41.77,41.77,800.0,30.4637,30.471,30.4637,30.4637,800.0
2010-03-05 09:30:00,42.27,42.27,42.1,42.11,6700.0,30.8283,30.8283,30.7044,30.7117,6700.0
2010-03-05 09:35:00,42.13,42.13,42.07,42.1,7800.0,30.7262,30.7262,30.6825,30.7044,7800.0
2010-03-05 09:40:00,42.09,42.09,42.09,42.09,100.0,30.6971,30.6971,30.6971,30.6971,100.0
2010-03-05 09:45:00,42.19,42.19,42.19,42.19,200.0,30.77,30.77,30.77,30.77,200.0
2010-03-05 09:50:00,42.21,42.21,42.19,42.19,500.0,30.7846,30.7846,30.77,30.77,500.0
2010-03-05 09:55:00,42.19,42.22,42.19,42.22,1000.0,30.77,30.7919,30.77,30.7919,1000.0
2010-03-05 10:00:00,42.2,42.2,42.2,42.2,100.0,30.7773,30.7773,30.7773,30.7773,100.0
2010-03-05 10:05:00,42.18,42.2,42.17,42.2,900.0,30.7627,30.7773,30.7554,30.7773,900.0
2010-03-05 10:10:00,42.27,42.27,42.27,42.27,300.0,30.8283,30.8283,30.8283,30.8283,300.0
2010-03-05 10:15:00,42.3,42.31,42.27,42.27,1100.0,30.8502,30.8575,30.8283,30.8283,1100.0
2010-03-05 10:20:00,42.27,42.31,42.27,42.31,1500.0,30.8283,30.8575,30.8283,30.8575,1500.0
2010-03-05 10:25:00,42.36,42.36,42.36,42.36,400.0,30.894,30.894,30.894,30.894,400.0
2010-03-05 10:30:00,42.38,42.38,42.38,42.38,300.0,30.9086,30.9086,30.9086,30.9086,300.0
2010-03-05 10:35:00,42.37,42.37,42.35,42.35,4800.0,30.9013,30.9013,30.8867,30.8867,4800.0
2010-03-05 10:40:00,42.34,42.35,42.34,42.35,300.0,30.8794,30.8867,30.8794,30.8867,300.0
2010-03-05 10:45:00,42.35,42.35,42.35,42.35,0.0,30.8867,30.8867,30.8867,30.8867,0.0
2010-03-05 10:50:00,42.36,42.38,42.36,42.37,1600.0,30.894,30.9086,30.894,30.9013,1600.0
2010-03-05 10:55:00,42.36,42.39,42.36,42.39,900.0,30.894,30.9159,30.894,30.9159,900.0
2010-03-05 11:00:00,42.4,42.4,42.39,42.39,1000.0,30.9232,30.9232,30.9159,30.9159,1000.0
2010-03-05 11:05:00,42.39,42.4,42.39,42.4,2400.0,30.9159,30.9232,30.9159,30.9232,2400.0
2010-03-05 11:10:00,42.42,42.43,42.42,42.43,1100.0,30.9377,30.945,30.9377,30.945,1100.0
2010-03-05 11:15:00,42.45,42.45,42.43,42.43,700.0,30.9596,30.9596,30.945,30.945,700.0
2010-03-05 11:20:00,42.43,42.43,42.43,42.43,100.0,30.945,30.945,30.945,30.945,100.0
2010-03-05 11:25:00,42.45,42.45,42.45,42.45,200.0,30.9596,30.9596,30.9596,30.9596,200.0
2010-03-05 11:30:00,42.44,42.44,42.42,42.42,500.0,30.9523,30.9523,30.9377,30.9377,500.0
2010-03-05 11:35:00,42.42,42.42,42.42,42.42,0.0,30.9377,30.9377,30.9377,30.9377,0.0
2010-03-05 11:40:00,42.41,42.41,42.4,42.4,300.0,30.9305,30.9305,30.9232,30.9232,300.0
2010-03-05 11:45:00,42.4,42.4,42.4,42.4,0.0,30.9232,30.9232,30.9232,30.9232,0.0
2010-03-05 11:50:00,42.41,42.41,42.41,42.41,200.0,30.9305,30.9305,30.9305,30.9305,200.0
2010-03-05 11:55:00,42.4,42.4,42.39,42.39,300.0,30.9232,30.9232,30.9159,30.9159,300.0
2010-03-05 12:00:00,42.39,42.39,42.39,42.39,0.0,30.9159,30.9159,30.9159,30.9159,0.0
2010-03-05 12:05:00,42.39,42.39,42.39,42.39,0.0,30.9159,30.9159,30.9159,30.9159,0.0
2010-03-05 12:10:00,42.39,42.39,42.38,42.38,300.0,30.9159,30.9159,30.9086,30.9086,300.0
2010-03-05 12:15:00,42.38,42.38,42.36,42.37,1000.0,30.9086,30.9086,30.894,30.9013,1000.0
2010-03-05 12:20:00,42.37,42.37,42.37,42.37,0.0,30.9013,30.9013,30.9013,30.9013,0.0
2010-03-05 12:25:00,42.4,42.4,42.39,42.39,300.0,30.9232,30.9232,30.9159,30.9159,300.0
2010-03-05 12:30:00,42.39,42.39,42.39,42.39,0.0,30.9159,30.9159,30.9159,30.9159,0.0
2010-03-05 12:35:00,42.39,42.39,42.39,42.39,100.0,30.9159,30.9159,30.9159,30.9159,100.0
2010-03-05 12:40:00,42.39,42.39,42.39,42.39,0.0,30.9159,30.9159,30.9159,30.9159,0.0
2010-03-05 12:45:00,42.42,42.42,42.42,42.42,300.0,30.9377,30.9377,30.9377,30.9377,300.0
2010-03-05 12:50:00,42.42,42.42,42.42,42.42,100.0,30.9377,30.9377,30.9377,30.9377,100.0
2010-03-05 12:55:00,42.42,42.42,42.42,42.42,0.0,30.9377,30.9377,30.9377,30.9377,0.0
2010-03-05 13:00:00,42.44,42.44,42.43,42.43,700.0,30.9523,30.9523,30.945,30.945,700.0
2010-03-05 13:05:00,42.43,42.43,42.41,42.41,400.0,30.945,30.945,30.9305,30.9305,400.0
2010-03-05 13:10:00,42.41,42.41,42.41,42.41,0.0,30.9305,30.9305,30.9305,30.9305,0.0
2010-03-05 13:15:00,42.41,42.41,42.41,42.41,0.0,30.9305,30.9305,30.9305,30.9305,0.0
2010-03-05 13:20:00,42.45,42.45,42.45,42.45,100.0,30.9596,30.9596,30.9596,30.9596,100.0
2010-03-05 13:25:00,42.45,42.46,42.45,42.46,400.0,30.9596,30.9669,30.9596,30.9669,400.0
2010-03-05 13:30:00,42.47,42.47,42.46,42.46,500.0,30.9742,30.9742,30.9669,30.9669,500.0
2010-03-05 13:35:00,42.43,42.43,42.43,42.43,300.0,30.945,30.945,30.945,30.945,300.0
2010-03-05 13:40:00,42.42,42.44,42.42,42.44,200.0,30.9377,30.9523,30.9377,30.9523,200.0
2010-03-05 13:45:00,42.44,42.44,42.44,42.44,0.0,30.9523,30.9523,30.9523,30.9523,0.0
2010-03-05 13:50:00,42.46,42.46,42.46,42.46,100.0,30.9669,30.9669,30.9669,30.9669,100.0
2010-03-05 13:55:00,42.46,42.46,42.46,42.46,100.0,30.9669,30.9669,30.9669,30.9669,100.0
2010-03-05 14:00:00,42.45,42.45,42.45,42.45,200.0,30.9596,30.9596,30.9596,30.9596,200.0
2010-03-05 14:05:00,42.48,42.48,42.48,42.48,100.0,30.9815,30.9815,30.9815,30.9815,100.0
2010-03-05 14:10:00,42.46,42.47,42.46,42.46,300.0,30.9669,30.9742,30.9669,30.9669,300.0
2010-03-05 14:15:00,42.45,42.45,42.45,42.45,100.0,30.9596,30.9596,30.9596,30.9596,100.0
2010-03-05 14:20:00,42.45,42.45,42.45,42.45,300.0,30.9596,30.9596,30.9596,30.9596,300.0
2010-03-05 14:25:00,42.45,42.45,42.45,42.45,0.0,30.9596,30.9596,30.9596,30.9596,0.0
2010-03-05 14:30:00,42.45,42.45,42.45,42.45,0.0,30.9596,30.9596,30.9596,30.9596,0.0
2010-03-05 14:35:00,42.48,42.48,42.48,42.48,100.0,30.9815,30.9815,30.9815,30.9815,100.0
2010-03-05 14:40:00,42.5,42.52,42.5,42.52,3900.0,30.9961,31.0107,30.9961,31.0107,3900.0
2010-03-05 14:45:00,42.54,42.54,42.54,42.54,700.0,31.0253,31.0253,31.0253,31.0253,700.0
2010-03-05 14:50:00,42.55,42.55,42.52,42.52,1200.0,31.0326,31.0326,31.0107,31.0107,1200.0
2010-03-05 14:55:00,42.55,42.55,42.55,42.55,100.0,31.0326,31.0326,31.0326,31.0326,100.0
2010-03-05 15:00:00,42.6,42.6,42.6,42.6,400.0,31.069,31.069,31.069,31.069,400.0
2010-03-05 15:05:00,42.61,42.65,42.61,42.62,12400.0,31.0763,31.1055,31.0763,31.0836,12400.0
2010-03-05 15:10:00,42.61,42.61,42.6,42.6,300.0,31.0763,31.0763,31.069,31.069,300.0
2010-03-05 15:15:00,42.59,42.59,42.56,42.56,2400.0,31.0617,31.0617,31.0398,31.0398,2400.0
2010-03-05 15:20:00,42.58,42.58,42.58,42.58,200.0,31.0544,31.0544,31.0544,31.0544,200.0
2010-03-05 15:25:00,42.58,42.58,42.56,42.56,200.0,31.0544,31.0544,31.0398,31.0398,200.0
2010-03-05 15:30:00,42.56,42.57,42.56,42.57,300.0,31.0398,31.0471,31.0398,31.0471,300.0
2010-03-05 15:35:00,42.58,42.6,42.58,42.59,700.0,31.0544,31.069,31.0544,31.0617,700.0
2010-03-05 15:40:00,42.58,42.59,42.58,42.59,200.0,31.0544,31.0617,31.0544,31.0617,200.0
2010-03-05 15:45:00,42.59,42.61,42.59,42.61,700.0,31.0617,31.0763,31.0617,31.0763,700.0
2010-03-05 15:50:00,42.61,42.61,42.61,42.61,400.0,31.0763,31.0763,31.0763,31.0763,400.0
2010-03-05 15:55:00,42.59,42.61,42.57,42.61,2500.0,31.0617,31.0763,31.0471,31.0763,2500.0
2010-03-08 09:30:00,42.56,42.65,42.56,42.65,1800.0,31.0398,31.1055,31.0398,31.1055,1800.0
2010-03-08 09:35:00,42.65,42.65,42.65,42.65,0.0,31.1055,31.1055,31.1055,31.1055,0.0
2010-03-08 09:40:00,42.7,42.7,42.7,42.7,100.0,31.142,31.142,31.142,31.142,100.0
2010-03-08 09:45:00,42.7,42.73,42.66,42.66,15400.0,31.142,31.1638,31.1128,31.1128,15400.0
2010-03-08 09:50:00,42.66,42.66,42.66,42.66,0.0,31.1128,31.1128,31.1128,31.1128,0.0
2010-03-08 09:55:00,42.66,42.66,42.66,42.66,0.0,31.1128,31.1128,31.1128,31.1128,0.0
2010-03-08 10:00:00,42.66,42.66,42.66,42.66,1100.0,31.1128,31.1128,31.1128,31.1128,1100.0
2010-03-08 10:05:00,42.66,42.66,42.65,42.65,1400.0,31.1128,31.1128,31.1055,31.1055,1400.0
2010-03-08 10:10:00,42.68,42.68,42.66,42.67,1000.0,31.1274,31.1274,31.1128,31.1201,1000.0
2010-03-08 10:15:00,42.66,42.66,42.66,42.66,100.0,31.1128,31.1128,31.1128,31.1128,100.0
2010-03-08 10:20:00,42.69,42.69,42.68,42.68,300.0,31.1347,31.1347,31.1274,31.1274,300.0
2010-03-08 10:25:00,42.67,42.67,42.67,42.67,200.0,31.1201,31.1201,31.1201,31.1201,200.0
2010-03-08 10:30:00,42.67,42.67,42.52,42.52,6500.0,31.1201,31.1201,31.0107,31.0107,6500.0
2010-03-08 10:35:00,42.53,42.54,42.53,42.54,14700.0,31.018,31.0253,31.018,31.0253,14700.0
2010-03-08 10:40:00,42.54,42.54,42.5,42.51,8600.0,31.0253,31.0253,30.9961,31.0034,8600.0
2010-03-08 10:45:00,42.53,42.6,42.52,42.6,9700.0,31.018,31.069,31.0107,31.069,9700.0
2010-03-08 10:50:00,42.59,42.59,42.56,42.57,6600.0,31.0617,31.0617,31.0398,31.0471,6600.0
2010-03-08 10:55:00,42.57,42.58,42.57,42.57,6300.0,31.0471,31.0544,31.0471,31.0471,6300.0
2010-03-08 11:00:00,42.57,42.58,42.56,42.56,6400.0,31.0471,31.0544,31.0398,31.0398,6400.0
2010-03-08 11:05:00,42.56,42.59,42.56,42.59,1600.0,31.0398,31.0617,31.0398,31.0617,1600.0
2010-03-08 11:10:00,42.6,42.6,42.6,42.6,200.0,31.069,31.069,31.069,31.069,200.0
2010-03-08 11:15:00,42.58,42.58,42.54,42.54,400.0,31.0544,31.0544,31.0253,31.0253,400.0
2010-03-08 11:20:00,42.5,42.5,42.46,42.47,6000.0,30.9961,30.9961,30.9669,30.9742,6000.0
2010-03-08 11:25:00,42.47,42.47,42.44,42.44,7400.0,30.9742,30.9742,30.9523,30.9523,7400.0
2010-03-08 11:30:00,42.43,42.45,42.43,42.44,10400.0,30.945,30.9596,30.945,30.9523,10400.0
2010-03-08 11:35:00,42.45,42.48,42.45,42.48,5400.0,30.9596,30.9815,30.9596,30.9815,5400.0
2010-03-08 11:40:00,42.48,42.5,42.47,42.5,4700.0,30.9815,30.9961,30.9742,30.9961,4700.0
2010-03-08 11:45:00,42.5,42.5,42.47,42.49,2100.0,30.9961,30.9961,30.9742,30.9888,2100.0
2010-03-08 11:50:00,42.49,42.5,42.49,42.49,1600.0,30.9888,30.9961,30.9888,30.9888,1600.0
2010-03-08 11:55:00,42.49,42.49,42.46,42.46,4400.0,30.9888,30.9888,30.9669,30.9669,4400.0
2010-03-08 12:00:00,42.44,42.46,42.43,42.45,4000.0,30.9523,30.9669,30.945,30.9596,4000.0
2010-03-08 12:05:00,42.45,42.47,42.45,42.46,10900.0,30.9596,30.9742,30.9596,30.9669,10900.0
2010-03-08 12:10:00,42.46,42.49,42.46,42.48,20900.0,30.9669,30.9888,30.9669,30.9815,20900.0
2010-03-08 12:15:00,42.48,42.51,42.48,42.51,22800.0,30.9815,31.0034,30.9815,31.0034,22800.0
2010-03-08 12:20:00,42.51,42.51,42.48,42.48,500.0,31.0034,31.0034,30.9815,30.9815,500.0
2010-03-08 12:25:00,42.48,42.51,42.48,42.51,7900.0,30.9815,31.0034,30.9815,31.0034,7900.0
2010-03-08 12:30:00,42.51,42.52,42.49,42.52,6400.0,31.0034,31.0107,30.9888,31.0107,6400.0
2010-03-08 12:35:00,42.52,42.52,42.5,42.51,5500.0,31.0107,31.0107,30.9961,31.0034,5500.0
2010-03-08 12:40:00,42.48,42.48,42.47,42.48,5900.0,30.9815,30.9815,30.9742,30.9815,5900.0
2010-03-08 12:45:00,42.48,42.48,42.47,42.48,4500.0,30.9815,30.9815,30.9742,30.9815,4500.0
2010-03-08 12:50:00,42.49,42.51,42.49,42.51,19400.0,30.9888,31.0034,30.9888,31.0034,19400.0
2010-03-08 12:55:00,42.5,42.53,42.5,42.53,5300.0,30.9961,31.018,30.9961,31.018,5300.0
2010-03-08 13:00:00,42.54,42.57,42.54,42.55,11100.0,31.0253,31.0471,31.0253,31.0326,11100.0
2010-03-08 13:05:00,42.55,42.55,42.53,42.53,900.0,31.0326,31.0326,31.018,31.018,900.0
2010-03-08 13:10:00,42.53,42.55,42.53,42.54,1000.0,31.018,31.0326,31.018,31.0253,1000.0
2010-03-08 13:15:00,42.54,42.55,42.53,42.53,16000.0,31.0253,31.0326,31.018,31.018,16000.0
2010-03-08 13:20:00,42.54,42.54,42.53,42.54,2700.0,31.0253,31.0253,31.018,31.0253,2700.0
2010-03-08 13:25:00,42.53,42.54,42.53,42.53,2300.0,31.018,31.0253,31.018,31.018,2300.0
2010-03-08 13:30:00,42.53,42.53,42.53,42.53,12200.0,31.018,31.018,31.018,31.018,12200.0
2010-03-08 13:35:00,42.55,42.55,42.55,42.55,9800.0,31.0326,31.0326,31.0326,31.0326,9800.0
2010-03-08 13:40:00,42.55,42.55,42.55,42.55,0.0,31.0326,31.0326,31.0326,31.0326,0.0
2010-03-08 13:45:00,42.61,42.62,42.61,42.62,200.0,31.0763,31.0836,31.0763,31.0836,200.0
2010-03-08 13:50:00,42.62,42.62,42.62,42.62,700.0,31.0836,31.0836,31.0836,31.0836,700.0
2010-03-08 13:55:00,42.62,42.62,42.62,42.62,0.0,31.0836,31.0836,31.0836,31.0836,0.0
2010-03-08 14:00:00,42.64,42.64,42.63,42.63,900.0,31.0982,31.0982,31.0909,31.0909,900.0
2010-03-08 14:05:00,42.62,42.62,42.62,42.62,200.0,31.0836,31.0836,31.0836,31.0836,200.0
2010-03-08 14:10:00,42.63,42.63,42.58,42.62,3600.0,31.0909,31.0909,31.0544,31.0836,3600.0
2010-03-08 14:15:00,42.62,42.62,42.6,42.6,200.0,31.0836,31.0836,31.069,31.069,200.0
2010-03-08 14:20:00,42.6,42.6,42.59,42.59,300.0,31.069,31.069,31.0617,31.0617,300.0
2010-03-08 14:25:00,42.59,42.59,42.59,42.59,0.0,31.0617,31.0617,31.0617,31.0617,0.0
2010-03-08 14:30:00,42.61,42.61,42.61,42.61,400.0,31.0763,31.0763,31.0763,31.0763,400.0
2010-03-08 14:35:00,42.61,42.61,42.61,42.61,100.0,31.0763,31.0763,31.0763,31.0763,100.0
2010-03-08 14:40:00,42.59,42.62,42.59,42.62,200.0,31.0617,31.0836,31.0617,31.0836,200.0
2010-03-08 14:45:00,42.61,42.61,42.61,42.61,100.0,31.0763,31.0763,31.0763,31.0763,100.0
2010-03-08 14:50:00,42.61,42.61,42.61,42.61,100.0,31.0763,31.0763,31.0763,31.0763,100.0
2010-03-08 14:55:00,42.62,42.62,42.6,42.6,5800.0,31.0836,31.0836,31.069,31.069,5800.0
2010-03-08 15:00:00,42.59,42.6,42.58,42.58,400.0,31.0617,31.069,31.0544,31.0544,400.0
2010-03-08 15:05:00,42.6,42.6,42.6,42.6,500.0,31.069,31.069,31.069,31.069,500.0
2010-03-08 15:10:00,42.58,42.58,42.58,42.58,400.0,31.0544,31.0544,31.0544,31.0544,400.0
2010-03-08 15:15:00,42.59,42.59,42.59,42.59,600.0,31.0617,31.0617,31.0617,31.0617,600.0
2010-03-08 15:20:00,42.6,42.6,42.6,42.6,100.0,31.069,31.069,31.069,31.069,100.0
2010-03-08 15:25:00,42.6,42.6,42.6,42.6,200.0,31.069,31.069,31.069,31.069,200.0
2010-03-08 15:30:00,42.6,42.6,42.59,42.59,500.0,31.069,31.069,31.0617,31.0617,500.0
2010-03-08 15:35:00,42.6,42.6,42.6,42.6,200.0,31.069,31.069,31.069,31.069,200.0
2010-03-08 15:40:00,42.6,42.62,42.6,42.62,700.0,31.069,31.0836,31.069,31.0836,700.0
2010-03-08 15:45:00,42.61,42.61,42.61,42.61,700.0,31.0763,31.0763,31.0763,31.0763,700.0
2010-03-08 15:50:00,42.6,42.6,42.58,42.59,800.0,31.069,31.069,31.0544,31.0617,800.0
2010-03-08 15:55:00,42.59,42.59,42.56,42.57,2800.0,31.0617,31.0617,31.0398,31.0471,2800.0
2010-03-09 09:30:00,42.4,42.4,42.3,42.3,8800.0,30.9232,30.9232,30.8502,30.8502,8800.0
2010-03-09 09:35:00,42.33,42.33,42.31,42.31,800.0,30.8721,30.8721,30.8575,30.8575,800.0
2010-03-09 09:40:00,42.4,42.4,42.4,42.4,400.0,30.9232,30.9232,30.9232,30.9232,400.0
2010-03-09 09:45:00,42.36,42.38,42.36,42.38,1000.0,30.894,30.9086,30.894,30.9086,1000.0
2010-03-09 09:50:00,42.38,42.38,42.38,42.38,0.0,30.9086,30.9086,30.9086,30.9086,0.0
2010-03-09 09:55:00,42.43,42.43,42.43,42.43,200.0,30.945,30.945,30.945,30.945,200.0
2010-03-09 10:00:00,42.43,42.43,42.41,42.41,500.0,30.945,30.945,30.9305,30.9305,500.0
2010-03-09 10:05:00,42.51,42.52,42.51,42.52,1100.0,31.0034,31.0107,31.0034,31.0107,1100.0
2010-03-09 10:10:00,42.52,42.52,42.52,42.52,0.0,31.0107,31.0107,31.0107,31.0107,0.0
2010-03-09 10:15:00,42.52,42.52,42.52,42.52,0.0,31.0107,31.0107,31.0107,31.0107,0.0
2010-03-09 10:20:00,42.54,42.54,42.53,42.53,200.0,31.0253,31.0253,31.018,31.018,200.0
2010-03-09 10:25:00,42.53,42.53,42.53,42.53,0.0,31.018,31.018,31.018,31.018,0.0
2010-03-09 10:30:00,42.53,42.53,42.53,42.53,0.0,31.018,31.018,31.018,31.018,0.0
2010-03-09 10:35:00,42.54,42.54,42.53,42.53,3900.0,31.0253,31.0253,31.018,31.018,3900.0
2010-03-09 10:40:00,42.56,42.56,42.56,42.56,100.0,31.0398,31.0398,31.0398,31.0398,100.0
2010-03-09 10:45:00,42.56,42.56,42.51,42.51,1500.0,31.0398,31.0398,31.0034,31.0034,1500.0
2010-03-09 10:50:00,42.56,42.56,42.56,42.56,300.0,31.0398,31.0398,31.0398,31.0398,300.0
2010-03-09 10:55:00,42.55,42.61,42.55,42.61,4600.0,31.0326,31.0763,31.0326,31.0763,4600.0
2010-03-09 11:00:00,42.56,42.56,42.56,42.56,400.0,31.0398,31.0398,31.0398,31.0398,400.0
2010-03-09 11:05:00,42.53,42.54,42.53,42.54,300.0,31.018,31.0253,31.018,31.0253,300.0
2010-03-09 11:10:00,42.54,42.54,42.54,42.54,0.0,31.0253,31.0253,31.0253,31.0253,0.0
2010-03-09 11:15:00,42.54,42.54,42.54,42.54,0.0,31.0253,31.0253,31.0253,31.0253,0.0
2010-03-09 11:20:00,42.54,42.54,42.54,42.54,0.0,31.0253,31.0253,31.0253,31.0253,0.0
2010-03-09 11:25:00,42.54,42.54,42.54,42.54,0.0,31.0253,31.0253,31.0253,31.0253,0.0
2010-03-09 11:30:00,42.54,42.54,42.54,42.54,0.0,31.0253,31.0253,31.0253,31.0253,0.0
2010-03-09 11:35:00,42.57,42.63,42.57,42.61,1800.0,31.0471,31.0909,31.0471,31.0763,1800.0
2010-03-09 11:40:00,42.61,42.61,42.61,42.61,0.0,31.0763,31.0763,31.0763,31.0763,0.0
2010-03-09 11:45:00,42.59,42.59,42.59,42.59,100.0,31.0617,31.0617,31.0617,31.0617,100.0
2010-03-09 11:50:00,42.58,42.62,42.58,42.62,1600.0,31.0544,31.0836,31.0544,31.0836,1600.0
2010-03-09 11:55:00,42.62,42.62,42.62,42.62,0.0,31.0836,31.0836,31.0836,31.0836,0.0
2010-03-09 12:00:00,42.62,42.62,42.62,42.62,0.0,31.0836,31.0836,31.0836,31.0836,0.0
2010-03-09 12:05:00,42.62,42.62,42.62,42.62,0.0,31.0836,31.0836,31.0836,31.0836,0.0
2010-03-09 12:10:00,42.62,42.62,42.62,42.62,100.0,31.0836,31.0836,31.0836,31.0836,100.0
2010-03-09 12:15:00,42.64,42.64,42.64,42.64,200.0,31.0982,31.0982,31.0982,31.0982,200.0
2010-03-09 12:20:00,42.64,42.64,42.64,42.64,0.0,31.0982,31.0982,31.0982,31.0982,0.0
2010-03-09 12:25:00,42.69,42.7,42.69,42.7,700.0,31.1347,31.142,31.1347,31.142,700.0
2010-03-09 12:30:00,42.7,42.7,42.7,42.7,0.0,31.142,31.142,31.142,31.142,0.0
2010-03-09 12:35:00,42.68,42.68,42.68,42.68,100.0,31.1274,31.1274,31.1274,31.1274,100.0
2010-03-09 12:40:00,42.68,42.68,42.68,42.68,0.0,31.1274,31.1274,31.1274,31.1274,0.0
2010-03-09 12:45:00,42.67,42.67,42.66,42.66,600.0,31.1201,31.1201,31.1128,31.1128,600.0
2010-03-09 12:50:00,42.67,42.67,42.67,42.67,400.0,31.1201,31.1201,31.1201,31.1201,400.0
2010-03-09 12:55:00,42.74,42.74,42.73,42.73,3200.0,31.1711,31.1711,31.1638,31.1638,3200.0
2010-03-09 13:00:00,42.73,42.73,42.73,42.73,100.0,31.1638,31.1638,31.1638,31.1638,100.0
2010-03-09 13:05:00,42.75,42.76,42.75,42.76,2500.0,31.1784,31.1857,31.1784,31.1857,2500.0
2010-03-09 13:10:00,42.74,42.74,42.72,42.72,1000.0,31.1711,31.1711,31.1565,31.1565,1000.0
2010-03-09 13:15:00,42.72,42.72,42.72,42.72,0.0,31.1565,31.1565,31.1565,31.1565,0.0
2010-03-09 13:20:00,42.72,42.72,42.72,42.72,300.0,31.1565,31.1565,31.1565,31.1565,300.0
2010-03-09 13:25:00,42.7,42.71,42.69,42.7,18600.0,31.142,31.1492,31.1347,31.142,18600.0
2010-03-09 13:30:00,42.69,42.7,42.69,42.7,1400.0,31.1347,31.142,31.1347,31.142,1400.0
2010-03-09 13:35:00,42.7,42.7,42.7,42.7,0.0,31.142,31.142,31.142,31.142,0.0
2010-03-09 13:40:00,42.7,42.7,42.7,42.7,0.0,31.142,31.142,31.142,31.142,0.0
2010-03-09 13:45:00,42.7,42.7,42.7,42.7,500.0,31.142,31.142,31.142,31.142,500.0
2010-03-09 13:50:00,42.72,42.72,42.72,42.72,100.0,31.1565,31.1565,31.1565,31.1565,100.0
2010-03-09 13:55:00,42.72,42.72,42.72,42.72,0.0,31.1565,31.1565,31.1565,31.1565,0.0
2010-03-09 14:00:00,42.68,42.69,42.67,42.68,400.0,31.1274,31.1347,31.1201,31.1274,400.0
2010-03-09 14:05:00,42.65,42.65,42.65,42.65,2000.0,31.1055,31.1055,31.1055,31.1055,2000.0
2010-03-09 14:10:00,42.66,42.66,42.65,42.65,300.0,31.1128,31.1128,31.1055,31.1055,300.0
2010-03-09 14:15:00,42.67,42.71,42.67,42.7,1900.0,31.1201,31.1492,31.1201,31.142,1900.0
2010-03-09 14:20:00,42.7,42.7,42.7,42.7,0.0,31.142,31.142,31.142,31.142,0.0
2010-03-09 14:25:00,42.69,42.69,42.67,42.67,12700.0,31.1347,31.1347,31.1201,31.1201,12700.0
2010-03-09 14:30:00,42.68,42.7,42.6,42.6,133100.0,31.1274,31.142,31.069,31.069,133100.0
2010-03-09 14:35:00,42.64,42.64,42.61,42.61,200.0,31.0982,31.0982,31.0763,31.0763,200.0
2010-03-09 14:40:00,42.61,42.61,42.61,42.61,0.0,31.0763,31.0763,31.0763,31.0763,0.0
2010-03-09 14:45:00,42.6,42.6,42.56,42.56,200.0,31.069,31.069,31.0398,31.0398,200.0
2010-03-09 14:50:00,42.58,42.58,42.57,42.57,200.0,31.0544,31.0544,31.0471,31.0471,200.0
2010-03-09 14:55:00,42.53,42.53,42.53,42.53,300.0,31.018,31.018,31.018,31.018,300.0
2010-03-09 15:00:00,42.56,42.57,42.56,42.56,300.0,31.0398,31.0471,31.0398,31.0398,300.0
2010-03-09 15:05:00,42.54,42.54,42.54,42.54,100.0,31.0253,31.0253,31.0253,31.0253,100.0
2010-03-09 15:10:00,42.54,42.56,42.54,42.55,24400.0,31.0253,31.0398,31.0253,31.0326,24400.0
2010-03-09 15:15:00,42.5,42.5,42.49,42.49,1900.0,30.9961,30.9961,30.9888,30.9888,1900.0
2010-03-09 15:20:00,42.45,42.45,42.45,42.45,100.0,30.9596,30.9596,30.9596,30.9596,100.0
2010-03-09 15:25:00,42.45,42.45,42.45,42.45,0.0,30.9596,30.9596,30.9596,30.9596,0.0
2010-03-09 15:30:00,42.41,42.41,42.41,42.41,100.0,30.9305,30.9305,30.9305,30.9305,100.0
2010-03-09 15:35:00,42.41,42.41,42.41,42.41,0.0,30.9305,30.9305,30.9305,30.9305,0.0
2010-03-09 15:40:00,42.41,42.41,42.41,42.41,0.0,30.9305,30.9305,30.9305,30.9305,0.0
2010-03-09 15:45:00,42.41,42.41,42.41,42.41,0.0,30.9305,30.9305,30.9305,30.9305,0.0
2010-03-09 15:50:00,42.49,42.49,42.49,42.49,1100.0,30.9888,30.9888,30.9888,30.9888,1100.0
2010-03-09 15:55:00,42.52,42.52,42.51,42.51,700.0,31.0107,31.0107,31.0034,31.0034,700.0
2010-03-10 09:30:00,42.61,42.61,42.61,42.61,100.0,31.0763,31.0763,31.0763,31.0763,100.0
2010-03-10 09:35:00,42.61,42.61,42.61,42.61,0.0,31.0763,31.0763,31.0763,31.0763,0.0
2010-03-10 09:40:00,42.61,42.61,42.61,42.61,0.0,31.0763,31.0763,31.0763,31.0763,0.0
2010-03-10 09:45:00,42.61,42.61,42.61,42.61,0.0,31.0763,31.0763,31.0763,31.0763,0.0
2010-03-10 09:50:00,42.61,42.61,42.61,42.61,0.0,31.0763,31.0763,31.0763,31.0763,0.0
2010-03-10 09:55:00,42.61,42.61,42.61,42.61,0.0,31.0763,31.0763,31.0763,31.0763,0.0
2010-03-10 10:00:00,42.64,42.64,42.64,42.64,200.0,31.0982,31.0982,31.0982,31.0982,200.0
2010-03-10 10:05:00,42.64,42.64,42.64,42.64,0.0,31.0982,31.0982,31.0982,31.0982,0.0
2010-03-10 10:10:00,42.67,42.67,42.67,42.67,400.0,31.1201,31.1201,31.1201,31.1201,400.0
2010-03-10 10:15:00,42.71,42.71,42.67,42.67,200.0,31.1492,31.1492,31.1201,31.1201,200.0
2010-03-10 10:20:00,42.65,42.67,42.64,42.66,34800.0,31.1055,31.1201,31.0982,31.1128,34800.0
2010-03-10 10:25:00,42.7,42.7,42.7,42.7,200.0,31.142,31.142,31.142,31.142,200.0
2010-03-10 10:30:00,42.73,42.78,42.73,42.78,2100.0,31.1638,31.2003,31.1638,31.2003,2100.0
2010-03-10 10:35:00,42.76,42.76,42.76,42.76,700.0,31.1857,31.1857,31.1857,31.1857,700.0
2010-03-10 10:40:00,42.79,42.8,42.79,42.8,700.0,31.2076,31.2149,31.2076,31.2149,700.0
2010-03-10 10:45:00,42.79,42.79,42.79,42.79,600.0,31.2076,31.2076,31.2076,31.2076,600.0
2010-03-10 10:50:00,42.79,42.79,42.79,42.79,200.0,31.2076,31.2076,31.2076,31.2076,200.0
2010-03-10 10:55:00,42.79,42.79,42.79,42.79,0.0,31.2076,31.2076,31.2076,31.2076,0.0
2010-03-10 11:00:00,42.8,42.8,42.8,42.8,500.0,31.2149,31.2149,31.2149,31.2149,500.0
2010-03-10 11:05:00,42.89,42.89,42.88,42.88,200.0,31.2805,31.2805,31.2732,31.2732,200.0
2010-03-10 11:10:00,42.83,42.83,42.83,42.83,500.0,31.2368,31.2368,31.2368,31.2368,500.0
2010-03-10 11:15:00,42.83,42.83,42.83,42.83,0.0,31.2368,31.2368,31.2368,31.2368,0.0
2010-03-10 11:20:00,42.85,42.85,42.81,42.81,9400.0,31.2514,31.2514,31.2222,31.2222,9400.0
2010-03-10 11:25:00,42.8,42.82,42.8,42.82,300.0,31.2149,31.2295,31.2149,31.2295,300.0
2010-03-10 11:30:00,42.82,42.82,42.82,42.82,0.0,31.2295,31.2295,31.2295,31.2295,0.0
2010-03-10 11:35:00,42.82,42.82,42.82,42.82,0.0,31.2295,31.2295,31.2295,31.2295,0.0
2010-03-10 11:40:00,42.75,42.75,42.74,42.74,1800.0,31.1784,31.1784,31.1711,31.1711,1800.0
2010-03-10 11:45:00,42.72,42.72,42.7,42.7,2200.0,31.1565,31.1565,31.142,31.142,2200.0
2010-03-10 11:50:00,42.7,42.7,42.7,42.7,0.0,31.142,31.142,31.142,31.142,0.0
2010-03-10 11:55:00,42.72,42.75,42.72,42.75,200.0,31.1565,31.1784,31.1565,31.1784,200.0
2010-03-10 12:00:00,42.75,42.75,42.75,42.75,0.0,31.1784,31.1784,31.1784,31.1784,0.0
2010-03-10 12:05:00,42.75,42.75,42.75,42.75,0.0,31.1784,31.1784,31.1784,31.1784,0.0
2010-03-10 12:10:00,42.61,42.61,42.61,42.61,700.0,31.0763,31.0763,31.0763,31.0763,700.0
2010-03-10 12:15:00,42.61,42.62,42.59,42.59,6000.0,31.0763,31.0836,31.0617,31.0617,6000.0
2010-03-10 12:20:00,42.63,42.65,42.61,42.61,400.0,31.0909,31.1055,31.0763,31.0763,400.0
2010-03-10 12:25:00,42.63,42.63,42.59,42.59,400.0,31.0909,31.0909,31.0617,31.0617,400.0
2010-03-10 12:30:00,42.57,42.57,42.54,42.56,400.0,31.0471,31.0471,31.0253,31.0398,400.0
2010-03-10 12:35:00,42.57,42.57,42.57,42.57,100.0,31.0471,31.0471,31.0471,31.0471,100.0
2010-03-10 12:40:00,42.59,42.6,42.58,42.58,500.0,31.0617,31.069,31.0544,31.0544,500.0
2010-03-10 12:45:00,42.6,42.6,42.6,42.6,100.0,31.069,31.069,31.069,31.069,100.0
2010-03-10 12:50:00,42.6,42.63,42.6,42.63,200.0,31.069,31.0909,31.069,31.0909,200.0
2010-03-10 12:55:00,42.66,42.66,42.66,42.66,100.0,31.1128,31.1128,31.1128,31.1128,100.0
2010-03-10 13:00:00,42.67,42.68,42.67,42.68,500.0,31.1201,31.1274,31.1201,31.1274,500.0
2010-03-10 13:05:00,42.66,42.66,42.62,42.64,2300.0,31.1128,31.1128,31.0836,31.0982,2300.0
2010-03-10 13:10:00,42.67,42.67,42.65,42.65,300.0,31.1201,31.1201,31.1055,31.1055,300.0
2010-03-10 13:15:00,42.69,42.73,42.68,42.7,800.0,31.1347,31.1638,31.1274,31.142,800.0
2010-03-10 13:20:00,42.69,42.69,42.69,42.69,200.0,31.1347,31.1347,31.1347,31.1347,200.0
2010-03-10 13:25:00,42.64,42.64,42.64,42.64,200.0,31.0982,31.0982,31.0982,31.0982,200.0
2010-03-10 13:30:00,42.63,42.7,42.63,42.7,300.0,31.0909,31.142,31.0909,31.142,300.0
2010-03-10 13:35:00,42.62,42.65,42.62,42.65,300.0,31.0836,31.1055,31.0836,31.1055,300.0
2010-03-10 13:40:00,42.65,42.65,42.65,42.65,100.0,31.1055,31.1055,31.1055,31.1055,100.0
2010-03-10 13:45:00,42.66,42.69,42.66,42.67,400.0,31.1128,31.1347,31.1128,31.1201,400.0
2010-03-10 13:50:00,42.65,42.66,42.65,42.66,200.0,31.1055,31.1128,31.1055,31.1128,200.0
2010-03-10 13:55:00,42.61,42.61,42.61,42.61,200.0,31.0763,31.0763,31.0763,31.0763,200.0
2010-03-10 14:00:00,42.61,42.61,42.59,42.6,300.0,31.0763,31.0763,31.0617,31.069,300.0
2010-03-10 14:05:00,42.6,42.67,42.6,42.66,3700.0,31.069,31.1201,31.069,31.1128,3700.0
2010-03-10 14:10:00,42.68,42.74,42.68,42.73,1800.0,31.1274,31.1711,31.1274,31.1638,1800.0
2010-03-10 14:15:00,42.74,42.75,42.74,42.75,300.0,31.1711,31.1784,31.1711,31.1784,300.0
2010-03-10 14:20:00,42.76,42.76,42.76,42.76,100.0,31.1857,31.1857,31.1857,31.1857,100.0
2010-03-10 14:25:00,42.76,42.76,42.75,42.75,2700.0,31.1857,31.1857,31.1784,31.1784,2700.0
2010-03-10 14:30:00,42.75,42.75,42.75,42.75,400.0,31.1784,31.1784,31.1784,31.1784,400.0
2010-03-10 14:35:00,42.73,42.73,42.73,42.73,100.0,31.1638,31.1638,31.1638,31.1638,100.0
2010-03-10 14:40:00,42.74,42.74,42.74,42.74,300.0,31.1711,31.1711,31.1711,31.1711,300.0
2010-03-10 14:45:00,42.76,42.76,42.76,42.76,300.0,31.1857,31.1857,31.1857,31.1857,300.0
2010-03-10 14:50:00,42.77,42.79,42.73,42.73,400.0,31.193,31.2076,31.1638,31.1638,400.0
2010-03-10 14:55:00,42.74,42.79,42.73,42.73,3600.0,31.1711,31.2076,31.1638,31.1638,3600.0
2010-03-10 15:00:00,42.75,42.77,42.73,42.76,6700.0,31.1784,31.193,31.1638,31.1857,6700.0
2010-03-10 15:05:00,42.75,42.75,42.73,42.73,2800.0,31.1784,31.1784,31.1638,31.1638,2800.0
2010-03-10 15:10:00,42.75,42.77,42.75,42.77,1000.0,31.1784,31.193,31.1784,31.193,1000.0
2010-03-10 15:15:00,42.75,42.8,42.75,42.8,2300.0,31.1784,31.2149,31.1784,31.2149,2300.0
2010-03-10 15:20:00,42.77,42.77,42.77,42.77,500.0,31.193,31.193,31.193,31.193,500.0
2010-03-10 15:25:00,42.75,42.75,42.65,42.65,400.0,31.1784,31.1784,31.1055,31.1055,400.0
2010-03-10 15:30:00,42.64,42.64,42.59,42.6,2100.0,31.0982,31.0982,31.0617,31.069,2100.0
2010-03-10 15:35:00,42.6,42.6,42.59,42.59,500.0,31.069,31.069,31.0617,31.0617,500.0
2010-03-10 15:40:00,42.62,42.63,42.61,42.61,1000.0,31.0836,31.0909,31.0763,31.0763,1000.0
2010-03-10 15:45:00,42.62,42.66,42.61,42.66,1200.0,31.0836,31.1128,31.0763,31.1128,1200.0
2010-03-10 15:50:00,42.67,42.69,42.67,42.68,1300.0,31.1201,31.1347,31.1201,31.1274,1300.0
2010-03-10 15:55:00,42.68,42.74,42.68,42.68,2200.0,31.1274,31.1711,31.1274,31.1274,2200.0
2010-03-11 09:30:00,42.51,42.56,42.51,42.56,6200.0,31.0034,31.0398,31.0034,31.0398,6200.0
2010-03-11 09:35:00,42.59,42.59,42.53,42.53,500.0,31.0617,31.0617,31.018,31.018,500.0
2010-03-11 09:40:00,42.62,42.62,42.61,42.61,900.0,31.0836,31.0836,31.0763,31.0763,900.0
2010-03-11 09:45:00,42.61,42.65,42.59,42.59,10400.0,31.0763,31.1055,31.0617,31.0617,10400.0
2010-03-11 09:50:00,42.49,42.49,42.49,42.49,100.0,30.9888,30.9888,30.9888,30.9888,100.0
2010-03-11 09:55:00,42.49,42.49,42.49,42.49,0.0,30.9888,30.9888,30.9888,30.9888,0.0
2010-03-11 10:00:00,42.53,42.53,42.53,42.53,1500.0,31.018,31.018,31.018,31.018,1500.0
2010-03-11 10:05:00,42.67,42.67,42.67,42.67,400.0,31.1201,31.1201,31.1201,31.1201,400.0
2010-03-11 10:10:00,42.59,42.61,42.55,42.61,2200.0,31.0617,31.0763,31.0326,31.0763,2200.0
2010-03-11 10:15:00,42.6,42.6,42.57,42.57,1700.0,31.069,31.069,31.0471,31.0471,1700.0
2010-03-11 10:20:00,42.57,42.57,42.57,42.57,0.0,31.0471,31.0471,31.0471,31.0471,0.0
2010-03-11 10:25:00,42.57,42.57,42.57,42.57,0.0,31.0471,31.0471,31.0471,31.0471,0.0
2010-03-11 10:30:00,42.57,42.57,42.57,42.57,0.0,31.0471,31.0471,31.0471,31.0471,0.0
2010-03-11 10:35:00,42.57,42.57,42.57,42.57,0.0,31.0471,31.0471,31.0471,31.0471,0.0
2010-03-11 10:40:00,42.7,42.74,42.7,42.73,26300.0,31.142,31.1711,31.142,31.1638,26300.0
2010-03-11 10:45:00,42.72,42.75,42.72,42.72,4800.0,31.1565,31.1784,31.1565,31.1565,4800.0
2010-03-11 10:50:00,42.72,42.79,42.71,42.79,1300.0,31.1565,31.2076,31.1492,31.2076,1300.0
2010-03-11 10:55:00,42.77,42.8,42.76,42.78,17000.0,31.193,31.2149,31.1857,31.2003,17000.0
2010-03-11 11:00:00,42.78,42.79,42.74,42.74,4300.0,31.2003,31.2076,31.1711,31.1711,4300.0
2010-03-11 11:05:00,42.72,42.73,42.72,42.73,2800.0,31.1565,31.1638,31.1565,31.1638,2800.0
2010-03-11 11:10:00,42.73,42.73,42.69,42.69,4100.0,31.1638,31.1638,31.1347,31.1347,4100.0
2010-03-11 11:15:00,42.7,42.72,42.7,42.72,1000.0,31.142,31.1565,31.142,31.1565,1000.0
2010-03-11 11:20:00,42.72,42.72,42.72,42.72,0.0,31.1565,31.1565,31.1565,31.1565,0.0
2010-03-11 11:25:00,42.72,42.72,42.72,42.72,500.0,31.1565,31.1565,31.1565,31.1565,500.0
2010-03-11 11:30:00,42.72,42.72,42.72,42.72,500.0,31.1565,31.1565,31.1565,31.1565,500.0
2010-03-11 11:35:00,42.69,42.69,42.69,42.69,100.0,31.1347,31.1347,31.1347,31.1347,100.0
2010-03-11 11:40:00,42.69,42.7,42.69,42.7,7000.0,31.1347,31.142,31.1347,31.142,7000.0
2010-03-11 11:45:00,42.7,42.71,42.7,42.71,600.0,31.142,31.1492,31.142,31.1492,600.0
2010-03-11 11:50:00,42.71,42.71,42.71,42.71,200.0,31.1492,31.1492,31.1492,31.1492,200.0
2010-03-11 11:55:00,42.7,42.7,42.7,42.7,300.0,31.142,31.142,31.142,31.142,300.0
2010-03-11 12:00:00,42.7,42.7,42.7,42.7,100.0,31.142,31.142,31.142,31.142,100.0
2010-03-11 12:05:00,42.69,42.7,42.69,42.7,1100.0,31.1347,31.142,31.1347,31.142,1100.0
2010-03-11 12:10:00,42.7,42.7,42.67,42.68,3900.0,31.142,31.142,31.1201,31.1274,3900.0
2010-03-11 12:15:00,42.63,42.68,42.63,42.68,11900.0,31.0909,31.1274,31.0909,31.1274,11900.0
2010-03-11 12:20:00,42.68,42.68,42.68,42.68,0.0,31.1274,31.1274,31.1274,31.1274,0.0
2010-03-11 12:25:00,42.62,42.62,42.62,42.62,700.0,31.0836,31.0836,31.0836,31.0836,700.0
2010-03-11 12:30:00,42.62,42.63,42.62,42.63,300.0,31.0836,31.0909,31.0836,31.0909,300.0
2010-03-11 12:35:00,42.63,42.63,42.63,42.63,100.0,31.0909,31.0909,31.0909,31.0909,100.0
2010-03-11 12:40:00,42.67,42.68,42.67,42.68,200.0,31.1201,31.1274,31.1201,31.1274,200.0
2010-03-11 12:45:00,42.68,42.68,42.68,42.68,400.0,31.1274,31.1274,31.1274,31.1274,400.0
2010-03-11 12:50:00,42.67,42.67,42.67,42.67,300.0,31.1201,31.1201,31.1201,31.1201,300.0
2010-03-11 12:55:00,42.67,42.67,42.67,42.67,0.0,31.1201,31.1201,31.1201,31.1201,0.0
2010-03-11 13:00:00,42.67,42.67,42.67,42.67,0.0,31.1201,31.1201,31.1201,31.1201,0.0
2010-03-11 13:05:00,42.7,42.7,42.7,42.7,900.0,31.142,31.142,31.142,31.142,900.0
2010-03-11 13:10:00,42.75,42.75,42.73,42.73,200.0,31.1784,31.1784,31.1638,31.1638,200.0
2010-03-11 13:15:00,42.71,42.71,42.71,42.71,300.0,31.1492,31.1492,31.1492,31.1492,300.0
2010-03-11 13:20:00,42.72,42.72,42.72,42.72,300.0,31.1565,31.1565,31.1565,31.1565,300.0
2010-03-11 13:25:00,42.72,42.72,42.71,42.71,400.0,31.1565,31.1565,31.1492,31.1492,400.0
2010-03-11 13:30:00,42.72,42.72,42.71,42.71,800.0,31.1565,31.1565,31.1492,31.1492,800.0
2010-03-11 13:35:00,42.72,42.73,42.72,42.73,200.0,31.1565,31.1638,31.1565,31.1638,200.0
2010-03-11 13:40:00,42.71,42.71,42.71,42.71,100.0,31.1492,31.1492,31.1492,31.1492,100.0
2010-03-11 13:45:00,42.74,42.74,42.74,42.74,200.0,31.1711,31.1711,31.1711,31.1711,200.0
2010-03-11 13:50:00,42.73,42.74,42.7,42.71,1100.0,31.1638,31.1711,31.142,31.1492,1100.0
2010-03-11 13:55:00,42.71,42.71,42.71,42.71,0.0,31.1492,31.1492,31.1492,31.1492,0.0
2010-03-11 14:00:00,42.71,42.71,42.71,42.71,0.0,31.1492,31.1492,31.1492,31.1492,0.0
2010-03-11 14:05:00,42.7,42.7,42.7,42.7,700.0,31.142,31.142,31.142,31.142,700.0
2010-03-11 14:10:00,42.68,42.68,42.68,42.68,1000.0,31.1274,31.1274,31.1274,31.1274,1000.0
2010-03-11 14:15:00,42.68,42.68,42.68,42.68,0.0,31.1274,31.1274,31.1274,31.1274,0.0
2010-03-11 14:20:00,42.69,42.69,42.69,42.69,100.0,31.1347,31.1347,31.1347,31.1347,100.0
2010-03-11 14:25:00,42.7,42.7,42.67,42.67,4000.0,31.142,31.142,31.1201,31.1201,4000.0
2010-03-11 14:30:00,42.67,42.68,42.67,42.68,900.0,31.1201,31.1274,31.1201,31.1274,900.0
2010-03-11 14:35:00,42.67,42.71,42.67,42.71,600.0,31.1201,31.1492,31.1201,31.1492,600.0
2010-03-11 14:40:00,42.71,42.71,42.71,42.71,1000.0,31.1492,31.1492,31.1492,31.1492,1000.0
2010-03-11 14:45:00,42.71,42.71,42.71,42.71,300.0,31.1492,31.1492,31.1492,31.1492,300.0
2010-03-11 14:50:00,42.71,42.71,42.71,42.71,0.0,31.1492,31.1492,31.1492,31.1492,0.0
2010-03-11 14:55:00,42.72,42.72,42.72,42.72,600.0,31.1565,31.1565,31.1565,31.1565,600.0
2010-03-11 15:00:00,42.74,42.74,42.73,42.73,500.0,31.1711,31.1711,31.1638,31.1638,500.0
2010-03-11 15:05:00,42.73,42.81,42.73,42.81,1500.0,31.1638,31.2222,31.1638,31.2222,1500.0
2010-03-11 15:10:00,42.81,42.86,42.8,42.8,1100.0,31.2222,31.2586,31.2149,31.2149,1100.0
2010-03-11 15:15:00,42.8,42.81,42.8,42.8,1100.0,31.2149,31.2222,31.2149,31.2149,1100.0
2010-03-11 15:20:00,42.81,42.81,42.8,42.8,200.0,31.2222,31.2222,31.2149,31.2149,200.0
2010-03-11 15:25:00,42.83,42.86,42.81,42.81,1500.0,31.2368,31.2586,31.2222,31.2222,1500.0
2010-03-11 15:30:00,42.82,42.83,42.82,42.83,1600.0,31.2295,31.2368,31.2295,31.2368,1600.0
2010-03-11 15:35:00,42.82,42.83,42.82,42.83,1000.0,31.2295,31.2368,31.2295,31.2368,1000.0
2010-03-11 15:40:00,42.82,42.82,42.82,42.82,300.0,31.2295,31.2295,31.2295,31.2295,300.0
2010-03-11 15:45:00,42.83,42.88,42.83,42.84,2900.0,31.2368,31.2732,31.2368,31.2441,2900.0
2010-03-11 15:50:00,42.84,42.89,42.84,42.87,5600.0,31.2441,31.2805,31.2441,31.2659,5600.0
2010-03-11 15:55:00,42.86,42.87,42.85,42.85,4500.0,31.2586,31.2659,31.2514,31.2514,4500.0
2010-03-12 09:30:00,43.25,43.25,43.14,43.14,2000.0,31.5431,31.5431,31.4629,31.4629,2000.0
2010-03-12 09:35:00,43.06,43.06,43.05,43.06,1300.0,31.4045,31.4045,31.3972,31.4045,1300.0
2010-03-12 09:40:00,43.06,43.06,43.04,43.04,1200.0,31.4045,31.4045,31.3899,31.3899,1200.0
2010-03-12 09:45:00,43.04,43.04,43.04,43.04,0.0,31.3899,31.3899,31.3899,31.3899,0.0
2010-03-12 09:50:00,43.04,43.04,43.04,43.04,0.0,31.3899,31.3899,31.3899,31.3899,0.0
2010-03-12 09:55:00,43.08,43.09,43.06,43.09,2700.0,31.4191,31.4264,31.4045,31.4264,2700.0
2010-03-12 10:00:00,43.08,43.08,42.93,42.97,6000.0,31.4191,31.4191,31.3097,31.3389,6000.0
2010-03-12 10:05:00,43.0,43.0,42.87,42.87,1000.0,31.3607,31.3607,31.2659,31.2659,1000.0
2010-03-12 10:10:00,42.93,42.93,42.89,42.92,4400.0,31.3097,31.3097,31.2805,31.3024,4400.0
2010-03-12 10:15:00,42.9,42.94,42.9,42.9,2700.0,31.2878,31.317,31.2878,31.2878,2700.0
2010-03-12 10:20:00,42.87,42.91,42.85,42.91,6300.0,31.2659,31.2951,31.2514,31.2951,6300.0
2010-03-12 10:25:00,42.93,42.96,42.86,42.96,6700.0,31.3097,31.3316,31.2586,31.3316,6700.0
2010-03-12 10:30:00,42.96,42.97,42.87,42.96,7900.0,31.3316,31.3389,31.2659,31.3316,7900.0
2010-03-12 10:35:00,42.96,42.99,42.96,42.97,2100.0,31.3316,31.3535,31.3316,31.3389,2100.0
2010-03-12 10:40:00,42.96,43.0,42.92,42.98,11100.0,31.3316,31.3607,31.3024,31.3462,11100.0
2010-03-12 10:45:00,42.98,42.98,42.87,42.92,6900.0,31.3462,31.3462,31.2659,31.3024,6900.0
2010-03-12 10:50:00,42.93,42.94,42.91,42.93,13700.0,31.3097,31.317,31.2951,31.3097,13700.0
2010-03-12 10:55:00,42.94,43.01,42.94,42.99,5000.0,31.317,31.368,31.317,31.3535,5000.0
2010-03-12 11:00:00,42.99,42.99,42.99,42.99,0.0,31.3535,31.3535,31.3535,31.3535,0.0
2010-03-12 11:05:00,42.91,42.93,42.88,42.93,5300.0,31.2951,31.3097,31.2732,31.3097,5300.0
2010-03-12 11:10:00,42.93,42.93,42.92,42.92,4900.0,31.3097,31.3097,31.3024,31.3024,4900.0
2010-03-12 11:15:00,42.94,42.94,42.94,42.94,5000.0,31.317,31.317,31.317,31.317,5000.0
2010-03-12 11:20:00,43.01,43.01,43.01,43.01,100.0,31.368,31.368,31.368,31.368,100.0
2010-03-12 11:25:00,43.01,43.01,43.01,43.01,0.0,31.368,31.368,31.368,31.368,0.0
2010-03-12 11:30:00,43.01,43.01,43.01,43.01,0.0,31.368,31.368,31.368,31.368,0.0
2010-03-12 11:35:00,42.96,42.98,42.96,42.98,400.0,31.3316,31.3462,31.3316,31.3462,400.0
2010-03-12 11:40:00,42.98,43.03,42.96,42.96,4300.0,31.3462,31.3826,31.3316,31.3316,4300.0
2010-03-12 11:45:00,42.98,42.99,42.98,42.99,7700.0,31.3462,31.3535,31.3462,31.3535,7700.0
2010-03-12 11:50:00,42.99,42.99,42.98,42.98,4300.0,31.3535,31.3535,31.3462,31.3462,4300.0
2010-03-12 11:55:00,42.98,42.98,42.98,42.98,0.0,31.3462,31.3462,31.3462,31.3462,0.0
2010-03-12 12:00:00,42.95,42.95,42.95,42.95,1100.0,31.3243,31.3243,31.3243,31.3243,1100.0
2010-03-12 12:05:00,42.95,42.95,42.95,42.95,0.0,31.3243,31.3243,31.3243,31.3243,0.0
2010-03-12 12:10:00,42.98,43.02,42.98,43.02,1300.0,31.3462,31.3753,31.3462,31.3753,1300.0
2010-03-12 12:15:00,43.01,43.01,42.98,42.98,5600.0,31.368,31.368,31.3462,31.3462,5600.0
2010-03-12 12:20:00,42.98,42.98,42.97,42.97,1200.0,31.3462,31.3462,31.3389,31.3389,1200.0
2010-03-12 12:25:00,42.97,42.97,42.97,42.97,0.0,31.3389,31.3389,31.3389,31.3389,0.0
2010-03-12 12:30:00,42.98,42.98,42.96,42.96,2900.0,31.3462,31.3462,31.3316,31.3316,2900.0
2010-03-12 12:35:00,42.94,42.94,42.93,42.93,1100.0,31.317,31.317,31.3097,31.3097,1100.0
2010-03-12 12:40:00,42.95,42.96,42.95,42.96,800.0,31.3243,31.3316,31.3243,31.3316,800.0
2010-03-12 12:45:00,42.96,42.96,42.96,42.96,0.0,31.3316,31.3316,31.3316,31.3316,0.0
2010-03-12 12:50:00,42.96,42.96,42.96,42.96,0.0,31.3316,31.3316,31.3316,31.3316,0.0
2010-03-12 12:55:00,42.96,42.99,42.96,42.99,1400.0,31.3316,31.3535,31.3316,31.3535,1400.0
2010-03-12 13:00:00,42.99,42.99,42.99,42.99,2000.0,31.3535,31.3535,31.3535,31.3535,2000.0
2010-03-12 13:05:00,42.99,42.99,42.99,42.99,0.0,31.3535,31.3535,31.3535,31.3535,0.0
2010-03-12 13:10:00,43.01,43.01,43.01,43.01,1000.0,31.368,31.368,31.368,31.368,1000.0
2010-03-12 13:15:00,43.01,43.01,43.01,43.01,0.0,31.368,31.368,31.368,31.368,0.0
2010-03-12 13:20:00,43.01,43.01,43.01,43.01,0.0,31.368,31.368,31.368,31.368,0.0
2010-03-12 13:25:00,43.01,43.01,43.01,43.01,0.0,31.368,31.368,31.368,31.368,0.0
2010-03-12 13:30:00,43.03,43.03,43.03,43.03,500.0,31.3826,31.3826,31.3826,31.3826,500.0
2010-03-12 13:35:00,43.04,43.04,43.04,43.04,100.0,31.3899,31.3899,31.3899,31.3899,100.0
2010-03-12 13:40:00,43.04,43.04,43.04,43.04,0.0,31.3899,31.3899,31.3899,31.3899,0.0
2010-03-12 13:45:00,43.04,43.04,43.04,43.04,0.0,31.3899,31.3899,31.3899,31.3899,0.0
2010-03-12 13:50:00,43.0,43.0,43.0,43.0,600.0,31.3607,31.3607,31.3607,31.3607,600.0
2010-03-12 13:55:00,43.0,43.0,43.0,43.0,0.0,31.3607,31.3607,31.3607,31.3607,0.0
2010-03-12 14:00:00,43.03,43.03,43.03,43.03,100.0,31.3826,31.3826,31.3826,31.3826,100.0
2010-03-12 14:05:00,43.03,43.03,43.03,43.03,0.0,31.3826,31.3826,31.3826,31.3826,0.0
2010-03-12 14:10:00,43.05,43.05,43.05,43.05,2700.0,31.3972,31.3972,31.3972,31.3972,2700.0
2010-03-12 14:15:00,43.05,43.05,43.05,43.05,0.0,31.3972,31.3972,31.3972,31.3972,0.0
2010-03-12 14:20:00,43.05,43.05,43.0,43.0,200.0,31.3972,31.3972,31.3607,31.3607,200.0
2010-03-12 14:25:00,43.0,43.0,43.0,43.0,0.0,31.3607,31.3607,31.3607,31.3607,0.0
2010-03-12 14:30:00,42.99,43.04,42.99,43.04,1100.0,31.3535,31.3899,31.3535,31.3899,1100.0
2010-03-12 14:35:00,43.04,43.04,43.04,43.04,0.0,31.3899,31.3899,31.3899,31.3899,0.0
2010-03-12 14:40:00,43.04,43.04,43.04,43.04,0.0,31.3899,31.3899,31.3899,31.3899,0.0
2010-03-12 14:45:00,42.99,42.99,42.99,42.99,100.0,31.3535,31.3535,31.3535,31.3535,100.0
2010-03-12 14:50:00,42.99,42.99,42.99,42.99,0.0,31.3535,31.3535,31.3535,31.3535,0.0
2010-03-12 14:55:00,42.99,42.99,42.99,42.99,0.0,31.3535,31.3535,31.3535,31.3535,0.0
2010-03-12 15:00:00,42.98,43.02,42.98,43.01,600.0,31.3462,31.3753,31.3462,31.368,600.0
2010-03-12 15:05:00,42.97,42.97,42.97,42.97,1100.0,31.3389,31.3389,31.3389,31.3389,1100.0
2010-03-12 15:10:00,42.99,42.99,42.99,42.99,100.0,31.3535,31.3535,31.3535,31.3535,100.0
2010-03-12 15:15:00,42.99,42.99,42.99,42.99,0.0,31.3535,31.3535,31.3535,31.3535,0.0
2010-03-12 15:20:00,42.95,42.95,42.95,42.95,100.0,31.3243,31.3243,31.3243,31.3243,100.0
2010-03-12 15:25:00,42.95,42.95,42.95,42.95,0.0,31.3243,31.3243,31.3243,31.3243,0.0
2010-03-12 15:30:00,42.95,42.97,42.95,42.97,5700.0,31.3243,31.3389,31.3243,31.3389,5700.0
2010-03-12 15:35:00,42.97,42.97,42.97,42.97,0.0,31.3389,31.3389,31.3389,31.3389,0.0
2010-03-12 15:40:00,42.98,42.99,42.98,42.99,200.0,31.3462,31.3535,31.3462,31.3535,200.0
2010-03-12 15:45:00,43.03,43.03,43.01,43.03,800.0,31.3826,31.3826,31.368,31.3826,800.0
2010-03-12 15:50:00,43.01,43.01,43.01,43.01,200.0,31.368,31.368,31.368,31.368,200.0
2010-03-12 15:55:00,43.01,43.05,43.01,43.05,500.0,31.368,31.3972,31.368,31.3972,500.0
2010-03-15 09:30:00,42.77,42.79,42.77,42.79,3300.0,31.193,31.2076,31.193,31.2076,3300.0
2010-03-15 09:35:00,42.81,42.81,42.81,42.81,200.0,31.2222,31.2222,31.2222,31.2222,200.0
2010-03-15 09:40:00,42.81,42.81,42.81,42.81,0.0,31.2222,31.2222,31.2222,31.2222,0.0
2010-03-15 09:45:00,42.91,42.91,42.91,42.91,200.0,31.2951,31.2951,31.2951,31.2951,200.0
2010-03-15 09:50:00,42.91,42.91,42.91,42.91,0.0,31.2951,31.2951,31.2951,31.2951,0.0
2010-03-15 09:55:00,42.91,42.91,42.91,42.91,0.0,31.2951,31.2951,31.2951,31.2951,0.0
2010-03-15 10:00:00,42.76,42.76,42.76,42.76,100.0,31.1857,31.1857,31.1857,31.1857,100.0
2010-03-15 10:05:00,42.76,42.8,42.76,42.8,2700.0,31.1857,31.2149,31.1857,31.2149,2700.0
2010-03-15 10:10:00,42.77,42.77,42.77,42.77,100.0,31.193,31.193,31.193,31.193,100.0
2010-03-15 10:15:00,42.81,42.81,42.78,42.8,1700.0,31.2222,31.2222,31.2003,31.2149,1700.0
2010-03-15 10:20:00,42.82,42.82,42.82,42.82,100.0,31.2295,31.2295,31.2295,31.2295,100.0
2010-03-15 10:25:00,42.82,42.82,42.8,42.8,200.0,31.2295,31.2295,31.2149,31.2149,200.0
2010-03-15 10:30:00,42.78,42.78,42.78,42.78,100.0,31.2003,31.2003,31.2003,31.2003,100.0
2010-03-15 10:35:00,42.79,42.82,42.79,42.82,300.0,31.2076,31.2295,31.2076,31.2295,300.0
2010-03-15 10:40:00,42.82,42.82,42.82,42.82,0.0,31.2295,31.2295,31.2295,31.2295,0.0
2010-03-15 10:45:00,42.77,42.77,42.77,42.77,100.0,31.193,31.193,31.193,31.193,100.0
2010-03-15 10:50:00,42.76,42.77,42.76,42.77,2200.0,31.1857,31.193,31.1857,31.193,2200.0
2010-03-15 10:55:00,42.79,42.79,42.79,42.79,100.0,31.2076,31.2076,31.2076,31.2076,100.0
2010-03-15 11:00:00,42.78,42.78,42.77,42.77,200.0,31.2003,31.2003,31.193,31.193,200.0
2010-03-15 11:05:00,42.72,42.72,42.72,42.72,200.0,31.1565,31.1565,31.1565,31.1565,200.0
2010-03-15 11:10:00,42.7,42.7,42.63,42.63,900.0,31.142,31.142,31.0909,31.0909,900.0
2010-03-15 11:15:00,42.59,42.63,42.59,42.62,6800.0,31.0617,31.0909,31.0617,31.0836,6800.0
2010-03-15 11:20:00,42.6,42.6,42.6,42.6,400.0,31.069,31.069,31.069,31.069,400.0
2010-03-15 11:25:00,42.62,42.64,42.62,42.64,1400.0,31.0836,31.0982,31.0836,31.0982,1400.0
2010-03-15 11:30:00,42.6,42.6,42.6,42.6,1000.0,31.069,31.069,31.069,31.069,1000.0
2010-03-15 11:35:00,42.61,42.61,42.6,42.61,900.0,31.0763,31.0763,31.069,31.0763,900.0
2010-03-15 11:40:00,42.66,42.66,42.66,42.66,100.0,31.1128,31.1128,31.1128,31.1128,100.0
2010-03-15 11:45:00,42.65,42.65,42.65,42.65,2400.0,31.1055,31.1055,31.1055,31.1055,2400.0
2010-03-15 11:50:00,42.64,42.64,42.62,42.62,500.0,31.0982,31.0982,31.0836,31.0836,500.0
2010-03-15 11:55:00,42.64,42.65,42.64,42.65,1300.0,31.0982,31.1055,31.0982,31.1055,1300.0
2010-03-15 12:00:00,42.63,42.63,42.61,42.61,3900.0,31.0909,31.0909,31.0763,31.0763,3900.0
2010-03-15 12:05:00,42.6,42.62,42.6,42.62,500.0,31.069,31.0836,31.069,31.0836,500.0
2010-03-15 12:10:00,42.62,42.62,42.62,42.62,0.0,31.0836,31.0836,31.0836,31.0836,0.0
2010-03-15 12:15:00,42.62,42.62,42.62,42.62,0.0,31.0836,31.0836,31.0836,31.0836,0.0
2010-03-15 12:20:00,42.66,42.66,42.66,42.66,100.0,31.1128,31.1128,31.1128,31.1128,100.0
2010-03-15 12:25:00,42.67,42.67,42.67,42.67,300.0,31.1201,31.1201,31.1201,31.1201,300.0
2010-03-15 12:30:00,42.66,42.66,42.66,42.66,100.0,31.1128,31.1128,31.1128,31.1128,100.0
2010-03-15 12:35:00,42.65,42.65,42.65,42.65,100.0,31.1055,31.1055,31.1055,31.1055,100.0
2010-03-15 12:40:00,42.65,42.65,42.65,42.65,0.0,31.1055,31.1055,31.1055,31.1055,0.0
2010-03-15 12:45:00,42.69,42.69,42.67,42.67,200.0,31.1347,31.1347,31.1201,31.1201,200.0
2010-03-15 12:50:00,42.68,42.68,42.67,42.68,2700.0,31.1274,31.1274,31.1201,31.1274,2700.0
2010-03-15 12:55:00,42.68,42.68,42.68,42.68,400.0,31.1274,31.1274,31.1274,31.1274,400.0
2010-03-15 13:00:00,42.67,42.68,42.67,42.68,200.0,31.1201,31.1274,31.1201,31.1274,200.0
2010-03-15 13:05:00,42.68,42.68,42.68,42.68,5000.0,31.1274,31.1274,31.1274,31.1274,5000.0
2010-03-15 13:10:00,42.68,42.68,42.68,42.68,0.0,31.1274,31.1274,31.1274,31.1274,0.0
2010-03-15 13:15:00,42.68,42.68,42.68,42.68,200.0,31.1274,31.1274,31.1274,31.1274,200.0
2010-03-15 13:20:00,42.69,42.7,42.69,42.7,2300.0,31.1347,31.142,31.1347,31.142,2300.0
2010-03-15 13:25:00,42.69,42.69,42.69,42.69,200.0,31.1347,31.1347,31.1347,31.1347,200.0
2010-03-15 13:30:00,42.71,42.72,42.71,42.72,300.0,31.1492,31.1565,31.1492,31.1565,300.0
2010-03-15 13:35:00,42.72,42.72,42.72,42.72,100.0,31.1565,31.1565,31.1565,31.1565,100.0
2010-03-15 13:40:00,42.73,42.73,42.73,42.73,200.0,31.1638,31.1638,31.1638,31.1638,200.0
2010-03-15 13:45:00,42.73,42.73,42.73,42.73,100.0,31.1638,31.1638,31.1638,31.1638,100.0
2010-03-15 13:50:00,42.73,42.73,42.73,42.73,0.0,31.1638,31.1638,31.1638,31.1638,0.0
2010-03-15 13:55:00,42.74,42.74,42.74,42.74,100.0,31.1711,31.1711,31.1711,31.1711,100.0
2010-03-15 14:00:00,42.74,42.74,42.72,42.73,5500.0,31.1711,31.1711,31.1565,31.1638,5500.0
2010-03-15 14:05:00,42.73,42.73,42.7,42.7,6400.0,31.1638,31.1638,31.142,31.142,6400.0
2010-03-15 14:10:00,42.69,42.69,42.69,42.69,200.0,31.1347,31.1347,31.1347,31.1347,200.0
2010-03-15 14:15:00,42.69,42.69,42.69,42.69,400.0,31.1347,31.1347,31.1347,31.1347,400.0
2010-03-15 14:20:00,42.7,42.7,42.7,42.7,200.0,31.142,31.142,31.142,31.142,200.0
2010-03-15 14:25:00,42.71,42.71,42.71,42.71,200.0,31.1492,31.1492,31.1492,31.1492,200.0
2010-03-15 14:30:00,42.7,42.7,42.68,42.68,3400.0,31.142,31.142,31.1274,31.1274,3400.0
2010-03-15 14:35:00,42.7,42.7,42.7,42.7,1000.0,31.142,31.142,31.142,31.142,1000.0
2010-03-15 14:40:00,42.71,42.74,42.71,42.74,200.0,31.1492,31.1711,31.1492,31.1711,200.0
2010-03-15 14:45:00,42.76,42.76,42.76,42.76,300.0,31.1857,31.1857,31.1857,31.1857,300.0
2010-03-15 14:50:00,42.76,42.79,42.76,42.79,1500.0,31.1857,31.2076,31.1857,31.2076,1500.0
2010-03-15 14:55:00,42.79,42.79,42.78,42.78,300.0,31.2076,31.2076,31.2003,31.2003,300.0
2010-03-15 15:00:00,42.77,42.79,42.77,42.79,300.0,31.193,31.2076,31.193,31.2076,300.0
2010-03-15 15:05:00,42.8,42.8,42.78,42.78,200.0,31.2149,31.2149,31.2003,31.2003,200.0
2010-03-15 15:10:00,42.8,42.8,42.8,42.8,400.0,31.2149,31.2149,31.2149,31.2149,400.0
2010-03-15 15:15:00,42.8,42.82,42.8,42.81,1300.0,31.2149,31.2295,31.2149,31.2222,1300.0
2010-03-15 15:20:00,42.84,42.86,42.82,42.86,2300.0,31.2441,31.2586,31.2295,31.2586,2300.0
2010-03-15 15:25:00,42.89,42.89,42.88,42.88,3200.0,31.2805,31.2805,31.2732,31.2732,3200.0
2010-03-15 15:30:00,42.87,42.87,42.86,42.86,900.0,31.2659,31.2659,31.2586,31.2586,900.0
2010-03-15 15:35:00,42.87,42.89,42.87,42.89,2200.0,31.2659,31.2805,31.2659,31.2805,2200.0
2010-03-15 15:40:00,42.9,42.91,42.9,42.9,1200.0,31.2878,31.2951,31.2878,31.2878,1200.0
2010-03-15 15:45:00,42.94,42.95,42.94,42.94,4300.0,31.317,31.3243,31.317,31.317,4300.0
2010-03-15 15:50:00,42.95,42.95,42.92,42.92,4600.0,31.3243,31.3243,31.3024,31.3024,4600.0
2010-03-15 15:55:00,42.93,42.93,42.93,42.93,1600.0,31.3097,31.3097,31.3097,31.3097,1600.0
2010-03-16 09:30:00,42.94,42.94,42.94,42.94,400.0,31.317,31.317,31.317,31.317,400.0
2010-03-16 09:35:00,42.94,42.94,42.94,42.94,0.0,31.317,31.317,31.317,31.317,0.0
2010-03-16 09:40:00,42.95,42.95,42.95,42.95,200.0,31.3243,31.3243,31.3243,31.3243,200.0
2010-03-16 09:45:00,42.95,42.95,42.95,42.95,0.0,31.3243,31.3243,31.3243,31.3243,0.0
2010-03-16 09:50:00,42.98,42.98,42.98,42.98,100.0,31.3462,31.3462,31.3462,31.3462,100.0
2010-03-16 09:55:00,43.0,43.03,43.0,43.03,4000.0,31.3607,31.3826,31.3607,31.3826,4000.0
2010-03-16 10:00:00,43.03,43.03,43.03,43.03,100.0,31.3826,31.3826,31.3826,31.3826,100.0
2010-03-16 10:05:00,43.03,43.03,43.03,43.03,200.0,31.3826,31.3826,31.3826,31.3826,200.0
2010-03-16 10:10:00,43.02,43.02,43.0,43.0,15300.0,31.3753,31.3753,31.3607,31.3607,15300.0
2010-03-16 10:15:00,42.99,43.0,42.99,43.0,1700.0,31.3535,31.3607,31.3535,31.3607,1700.0
2010-03-16 10:20:00,43.0,43.0,43.0,43.0,0.0,31.3607,31.3607,31.3607,31.3607,0.0
2010-03-16 10:25:00,43.0,43.0,43.0,43.0,0.0,31.3607,31.3607,31.3607,31.3607,0.0
2010-03-16 10:30:00,43.0,43.0,43.0,43.0,16800.0,31.3607,31.3607,31.3607,31.3607,16800.0
2010-03-16 10:35:00,43.0,43.0,43.0,43.0,0.0,31.3607,31.3607,31.3607,31.3607,0.0
2010-03-16 10:40:00,43.0,43.0,43.0,43.0,0.0,31.3607,31.3607,31.3607,31.3607,0.0
2010-03-16 10:45:00,43.0,43.0,43.0,43.0,0.0,31.3607,31.3607,31.3607,31.3607,0.0
2010-03-16 10:50:00,43.03,43.03,43.03,43.03,100.0,31.3826,31.3826,31.3826,31.3826,100.0
2010-03-16 10:55:00,43.03,43.03,43.03,43.03,0.0,31.3826,31.3826,31.3826,31.3826,0.0
2010-03-16 11:00:00,43.03,43.03,43.03,43.03,0.0,31.3826,31.3826,31.3826,31.3826,0.0
2010-03-16 11:05:00,43.18,43.2,43.18,43.2,2200.0,31.492,31.5066,31.492,31.5066,2200.0
2010-03-16 11:10:00,43.2,43.21,43.2,43.21,5100.0,31.5066,31.5139,31.5066,31.5139,5100.0
2010-03-16 11:15:00,43.21,43.21,43.21,43.21,0.0,31.5139,31.5139,31.5139,31.5139,0.0
2010-03-16 11:20:00,43.21,43.21,43.21,43.21,0.0,31.5139,31.5139,31.5139,31.5139,0.0
2010-03-16 11:25:00,43.21,43.21,43.21,43.21,0.0,31.5139,31.5139,31.5139,31.5139,0.0
2010-03-16 11:30:00,43.21,43.21,43.21,43.21,0.0,31.5139,31.5139,31.5139,31.5139,0.0
2010-03-16 11:35:00,43.21,43.21,43.21,43.21,0.0,31.5139,31.5139,31.5139,31.5139,0.0
2010-03-16 11:40:00,43.21,43.21,43.21,43.21,0.0,31.5139,31.5139,31.5139,31.5139,0.0
2010-03-16 11:45:00,43.25,43.26,43.24,43.26,400.0,31.5431,31.5504,31.5358,31.5504,400.0
2010-03-16 11:50:00,43.25,43.25,43.25,43.25,300.0,31.5431,31.5431,31.5431,31.5431,300.0
2010-03-16 11:55:00,43.24,43.25,43.24,43.25,4300.0,31.5358,31.5431,31.5358,31.5431,4300.0
2010-03-16 12:00:00,43.25,43.25,43.25,43.25,0.0,31.5431,31.5431,31.5431,31.5431,0.0
2010-03-16 12:05:00,43.25,43.25,43.25,43.25,0.0,31.5431,31.5431,31.5431,31.5431,0.0
2010-03-16 12:10:00,43.25,43.25,43.22,43.25,2900.0,31.5431,31.5431,31.5212,31.5431,2900.0
2010-03-16 12:15:00,43.25,43.25,43.25,43.25,0.0,31.5431,31.5431,31.5431,31.5431,0.0
2010-03-16 12:20:00,43.2,43.2,43.2,43.2,200.0,31.5066,31.5066,31.5066,31.5066,200.0
2010-03-16 12:25:00,43.2,43.2,43.2,43.2,0.0,31.5066,31.5066,31.5066,31.5066,0.0
2010-03-16 12:30:00,43.2,43.2,43.2,43.2,0.0,31.5066,31.5066,31.5066,31.5066,0.0
2010-03-16 12:35:00,43.2,43.2,43.2,43.2,3800.0,31.5066,31.5066,31.5066,31.5066,3800.0
2010-03-16 12:40:00,43.2,43.2,43.2,43.2,0.0,31.5066,31.5066,31.5066,31.5066,0.0
2010-03-16 12:45:00,43.2,43.2,43.2,43.2,0.0,31.5066,31.5066,31.5066,31.5066,0.0
2010-03-16 12:50:00,43.2,43.2,43.2,43.2,0.0,31.5066,31.5066,31.5066,31.5066,0.0
2010-03-16 12:55:00,43.15,43.15,43.15,43.15,300.0,31.4701,31.4701,31.4701,31.4701,300.0
2010-03-16 13:00:00,43.16,43.16,43.16,43.16,300.0,31.4774,31.4774,31.4774,31.4774,300.0
2010-03-16 13:05:00,43.16,43.16,43.16,43.16,0.0,31.4774,31.4774,31.4774,31.4774,0.0
2010-03-16 13:10:00,43.16,43.16,43.16,43.16,100.0,31.4774,31.4774,31.4774,31.4774,100.0
2010-03-16 13:15:00,43.16,43.16,43.16,43.16,0.0,31.4774,31.4774,31.4774,31.4774,0.0
2010-03-16 13:20:00,43.15,43.2,43.15,43.2,200.0,31.4701,31.5066,31.4701,31.5066,200.0
2010-03-16 13:25:00,43.15,43.15,43.15,43.15,900.0,31.4701,31.4701,31.4701,31.4701,900.0
2010-03-16 13:30:00,43.15,43.15,43.15,43.15,0.0,31.4701,31.4701,31.4701,31.4701,0.0
2010-03-16 13:35:00,43.17,43.17,43.17,43.17,300.0,31.4847,31.4847,31.4847,31.4847,300.0
2010-03-16 13:40:00,43.17,43.17,43.17,43.17,0.0,31.4847,31.4847,31.4847,31.4847,0.0
2010-03-16 13:45:00,43.16,43.16,43.15,43.15,2400.0,31.4774,31.4774,31.4701,31.4701,2400.0
2010-03-16 13:50:00,43.15,43.15,43.15,43.15,0.0,31.4701,31.4701,31.4701,31.4701,0.0
2010-03-16 13:55:00,43.15,43.15,43.15,43.15,0.0,31.4701,31.4701,31.4701,31.4701,0.0
2010-03-16 14:00:00,43.1,43.1,43.1,43.1,200.0,31.4337,31.4337,31.4337,31.4337,200.0
2010-03-16 14:05:00,43.1,43.1,43.1,43.1,0.0,31.4337,31.4337,31.4337,31.4337,0.0
2010-03-16 14:10:00,43.17,43.17,43.17,43.17,100.0,31.4847,31.4847,31.4847,31.4847,100.0
2010-03-16 14:15:00,43.23,43.23,43.23,43.23,100.0,31.5285,31.5285,31.5285,31.5285,100.0
2010-03-16 14:20:00,43.23,43.23,43.23,43.23,0.0,31.5285,31.5285,31.5285,31.5285,0.0
2010-03-16 14:25:00,43.28,43.28,43.28,43.28,100.0,31.565,31.565,31.565,31.565,100.0
2010-03-16 14:30:00,43.23,43.25,43.22,43.25,800.0,31.5285,31.5431,31.5212,31.5431,800.0
2010-03-16 14:35:00,43.25,43.25,43.25,43.25,0.0,31.5431,31.5431,31.5431,31.5431,0.0
2010-03-16 14:40:00,43.25,43.25,43.25,43.25,0.0,31.5431,31.5431,31.5431,31.5431,0.0
2010-03-16 14:45:00,43.13,43.13,43.07,43.07,30500.0,31.4556,31.4556,31.4118,31.4118,30500.0
2010-03-16 14:50:00,43.1,43.12,43.1,43.12,300.0,31.4337,31.4483,31.4337,31.4483,300.0
2010-03-16 14:55:00,43.19,43.19,43.19,43.19,200.0,31.4993,31.4993,31.4993,31.4993,200.0
2010-03-16 15:00:00,43.19,43.19,43.19,43.19,0.0,31.4993,31.4993,31.4993,31.4993,0.0
2010-03-16 15:05:00,43.19,43.19,43.19,43.19,900.0,31.4993,31.4993,31.4993,31.4993,900.0
2010-03-16 15:10:00,43.18,43.2,43.1,43.2,30600.0,31.492,31.5066,31.4337,31.5066,30600.0
2010-03-16 15:15:00,43.22,43.22,43.22,43.22,200.0,31.5212,31.5212,31.5212,31.5212,200.0
2010-03-16 15:20:00,43.24,43.24,43.23,43.23,300.0,31.5358,31.5358,31.5285,31.5285,300.0
2010-03-16 15:25:00,43.27,43.28,43.26,43.28,1000.0,31.5577,31.565,31.5504,31.565,1000.0
2010-03-16 15:30:00,43.28,43.28,43.28,43.28,0.0,31.565,31.565,31.565,31.565,0.0
2010-03-16 15:35:00,43.25,43.26,43.2,43.26,30800.0,31.5431,31.5504,31.5066,31.5504,30800.0
2010-03-16 15:40:00,43.26,43.26,43.26,43.26,0.0,31.5504,31.5504,31.5504,31.5504,0.0
2010-03-16 15:45:00,43.24,43.26,43.24,43.26,800.0,31.5358,31.5504,31.5358,31.5504,800.0
2010-03-16 15:50:00,43.3,43.3,43.3,43.3,2300.0,31.5795,31.5795,31.5795,31.5795,2300.0
2010-03-16 15:55:00,43.33,43.33,43.31,43.31,1500.0,31.6014,31.6014,31.5868,31.5868,1500.0
2010-03-17 09:30:00,43.63,43.63,43.5,43.57,9500.0,31.8202,31.8202,31.7254,31.7765,9500.0
2010-03-17 09:35:00,43.55,43.55,43.55,43.55,2100.0,31.7619,31.7619,31.7619,31.7619,2100.0
2010-03-17 09:40:00,43.55,43.55,43.55,43.55,0.0,31.7619,31.7619,31.7619,31.7619,0.0
2010-03-17 09:45:00,43.55,43.59,43.55,43.58,8000.0,31.7619,31.791,31.7619,31.7838,8000.0
2010-03-17 09:50:00,43.56,43.58,43.56,43.57,2700.0,31.7692,31.7838,31.7692,31.7765,2700.0
2010-03-17 09:55:00,43.57,43.57,43.57,43.57,0.0,31.7765,31.7765,31.7765,31.7765,0.0
2010-03-17 10:00:00,43.63,43.65,43.62,43.62,1200.0,31.8202,31.8348,31.8129,31.8129,1200.0
2010-03-17 10:05:00,43.62,43.64,43.61,43.63,3000.0,31.8129,31.8275,31.8056,31.8202,3000.0
2010-03-17 10:10:00,43.63,43.63,43.59,43.59,2900.0,31.8202,31.8202,31.791,31.791,2900.0
2010-03-17 10:15:00,43.59,43.64,43.59,43.63,5400.0,31.791,31.8275,31.791,31.8202,5400.0
2010-03-17 10:20:00,43.64,43.64,43.6,43.6,4200.0,31.8275,31.8275,31.7983,31.7983,4200.0
2010-03-17 10:25:00,43.61,43.61,43.6,43.6,2200.0,31.8056,31.8056,31.7983,31.7983,2200.0
2010-03-17 10:30:00,43.59,43.6,43.57,43.59,2400.0,31.791,31.7983,31.7765,31.791,2400.0
2010-03-17 10:35:00,43.58,43.58,43.56,43.57,8200.0,31.7838,31.7838,31.7692,31.7765,8200.0
2010-03-17 10:40:00,43.59,43.59,43.59,43.59,2500.0,31.791,31.791,31.791,31.791,2500.0
2010-03-17 10:45:00,43.6,43.6,43.6,43.6,100.0,31.7983,31.7983,31.7983,31.7983,100.0
2010-03-17 10:50:00,43.61,43.61,43.6,43.6,500.0,31.8056,31.8056,31.7983,31.7983,500.0
2010-03-17 10:55:00,43.62,43.62,43.62,43.62,500.0,31.8129,31.8129,31.8129,31.8129,500.0
2010-03-17 11:00:00,43.63,43.63,43.63,43.63,200.0,31.8202,31.8202,31.8202,31.8202,200.0
2010-03-17 11:05:00,43.62,43.62,43.6,43.6,800.0,31.8129,31.8129,31.7983,31.7983,800.0
2010-03-17 11:10:00,43.59,43.6,43.59,43.6,400.0,31.791,31.7983,31.791,31.7983,400.0
2010-03-17 11:15:00,43.6,43.63,43.6,43.63,1000.0,31.7983,31.8202,31.7983,31.8202,1000.0
2010-03-17 11:20:00,43.64,43.67,43.64,43.67,300.0,31.8275,31.8494,31.8275,31.8494,300.0
2010-03-17 11:25:00,43.66,43.67,43.66,43.67,300.0,31.8421,31.8494,31.8421,31.8494,300.0
2010-03-17 11:30:00,43.66,43.66,43.66,43.66,600.0,31.8421,31.8421,31.8421,31.8421,600.0
2010-03-17 11:35:00,43.66,43.66,43.65,43.65,400.0,31.8421,31.8421,31.8348,31.8348,400.0
2010-03-17 11:40:00,43.65,43.65,43.65,43.65,0.0,31.8348,31.8348,31.8348,31.8348,0.0
2010-03-17 11:45:00,43.67,43.68,43.67,43.68,400.0,31.8494,31.8567,31.8494,31.8567,400.0
2010-03-17 11:50:00,43.66,43.68,43.65,43.66,12200.0,31.8421,31.8567,31.8348,31.8421,12200.0
2010-03-17 11:55:00,43.65,43.66,43.65,43.66,2000.0,31.8348,31.8421,31.8348,31.8421,2000.0
2010-03-17 12:00:00,43.64,43.64,43.64,43.64,200.0,31.8275,31.8275,31.8275,31.8275,200.0
2010-03-17 12:05:00,43.67,43.67,43.67,43.67,400.0,31.8494,31.8494,31.8494,31.8494,400.0
2010-03-17 12:10:00,43.66,43.67,43.66,43.67,600.0,31.8421,31.8494,31.8421,31.8494,600.0
2010-03-17 12:15:00,43.67,43.67,43.67,43.67,200.0,31.8494,31.8494,31.8494,31.8494,200.0
2010-03-17 12:20:00,43.68,43.68,43.67,43.67,700.0,31.8567,31.8567,31.8494,31.8494,700.0
2010-03-17 12:25:00,43.67,43.67,43.66,43.67,800.0,31.8494,31.8494,31.8421,31.8494,800.0
2010-03-17 12:30:00,43.65,43.65,43.64,43.65,2400.0,31.8348,31.8348,31.8275,31.8348,2400.0
2010-03-17 12:35:00,43.66,43.66,43.66,43.66,700.0,31.8421,31.8421,31.8421,31.8421,700.0
2010-03-17 12:40:00,43.67,43.67,43.67,43.67,200.0,31.8494,31.8494,31.8494,31.8494,200.0
2010-03-17 12:45:00,43.67,43.67,43.67,43.67,0.0,31.8494,31.8494,31.8494,31.8494,0.0
2010-03-17 12:50:00,43.69,43.69,43.69,43.69,100.0,31.864,31.864,31.864,31.864,100.0
2010-03-17 12:55:00,43.7,43.7,43.7,43.7,1800.0,31.8713,31.8713,31.8713,31.8713,1800.0
2010-03-17 13:00:00,43.71,43.71,43.7,43.7,1100.0,31.8786,31.8786,31.8713,31.8713,1100.0
2010-03-17 13:05:00,43.71,43.71,43.69,43.7,4000.0,31.8786,31.8786,31.864,31.8713,4000.0
2010-03-17 13:10:00,43.7,43.7,43.7,43.7,0.0,31.8713,31.8713,31.8713,31.8713,0.0
2010-03-17 13:15:00,43.72,43.72,43.71,43.71,500.0,31.8859,31.8859,31.8786,31.8786,500.0
2010-03-17 13:20:00,43.71,43.71,43.71,43.71,0.0,31.8786,31.8786,31.8786,31.8786,0.0
2010-03-17 13:25:00,43.71,43.71,43.71,43.71,0.0,31.8786,31.8786,31.8786,31.8786,0.0
2010-03-17 13:30:00,43.75,43.79,43.75,43.79,700.0,31.9077,31.9369,31.9077,31.9369,700.0
2010-03-17 13:35:00,43.79,43.79,43.79,43.79,0.0,31.9369,31.9369,31.9369,31.9369,0.0
2010-03-17 13:40:00,43.79,43.81,43.79,43.8,900.0,31.9369,31.9515,31.9369,31.9442,900.0
2010-03-17 13:45:00,43.8,43.8,43.78,43.78,1100.0,31.9442,31.9442,31.9296,31.9296,1100.0
2010-03-17 13:50:00,43.77,43.79,43.77,43.77,900.0,31.9223,31.9369,31.9223,31.9223,900.0
2010-03-17 13:55:00,43.77,43.79,43.77,43.79,3500.0,31.9223,31.9369,31.9223,31.9369,3500.0
2010-03-17 14:00:00,43.78,43.78,43.78,43.78,1300.0,31.9296,31.9296,31.9296,31.9296,1300.0
2010-03-17 14:05:00,43.78,43.78,43.78,43.78,600.0,31.9296,31.9296,31.9296,31.9296,600.0
2010-03-17 14:10:00,43.77,43.79,43.77,43.79,300.0,31.9223,31.9369,31.9223,31.9369,300.0
2010-03-17 14:15:00,43.8,43.81,43.8,43.81,300.0,31.9442,31.9515,31.9442,31.9515,300.0
2010-03-17 14:20:00,43.8,43.81,43.78,43.81,11500.0,31.9442,31.9515,31.9296,31.9515,11500.0
2010-03-17 14:25:00,43.79,43.79,43.79,43.79,15500.0,31.9369,31.9369,31.9369,31.9369,15500.0
2010-03-17 14:30:00,43.79,43.79,43.78,43.78,20600.0,31.9369,31.9369,31.9296,31.9296,20600.0
2010-03-17 14:35:00,43.77,43.77,43.72,43.72,5500.0,31.9223,31.9223,31.8859,31.8859,5500.0
2010-03-17 14:40:00,43.72,43.73,43.72,43.73,200.0,31.8859,31.8932,31.8859,31.8932,200.0
2010-03-17 14:45:00,43.74,43.74,43.73,43.73,200.0,31.9004,31.9004,31.8932,31.8932,200.0
2010-03-17 14:50:00,43.68,43.69,43.65,43.69,6800.0,31.8567,31.864,31.8348,31.864,6800.0
2010-03-17 14:55:00,43.65,43.67,43.65,43.67,200.0,31.8348,31.8494,31.8348,31.8494,200.0
2010-03-17 15:00:00,43.65,43.65,43.64,43.65,700.0,31.8348,31.8348,31.8275,31.8348,700.0
2010-03-17 15:05:00,43.66,43.67,43.66,43.67,800.0,31.8421,31.8494,31.8421,31.8494,800.0
2010-03-17 15:10:00,43.64,43.64,43.64,43.64,300.0,31.8275,31.8275,31.8275,31.8275,300.0
2010-03-17 15:15:00,43.64,43.64,43.64,43.64,400.0,31.8275,31.8275,31.8275,31.8275,400.0
2010-03-17 15:20:00,43.63,43.64,43.57,43.58,1900.0,31.8202,31.8275,31.7765,31.7838,1900.0
2010-03-17 15:25:00,43.58,43.58,43.58,43.58,0.0,31.7838,31.7838,31.7838,31.7838,0.0
2010-03-17 15:30:00,43.59,43.59,43.59,43.59,500.0,31.791,31.791,31.791,31.791,500.0
2010-03-17 15:35:00,43.6,43.61,43.6,43.61,700.0,31.7983,31.8056,31.7983,31.8056,700.0
2010-03-17 15:40:00,43.61,43.61,43.6,43.6,600.0,31.8056,31.8056,31.7983,31.7983,600.0
2010-03-17 15:45:00,43.58,43.67,43.58,43.67,1500.0,31.7838,31.8494,31.7838,31.8494,1500.0
2010-03-17 15:50:00,43.65,43.65,43.64,43.65,800.0,31.8348,31.8348,31.8275,31.8348,800.0
2010-03-17 15:55:00,43.67,43.68,43.67,43.68,6300.0,31.8494,31.8567,31.8494,31.8567,6300.0
2010-03-18 09:30:00,43.67,43.67,43.45,43.56,6100.0,31.8494,31.8494,31.6889,31.7692,6100.0
2010-03-18 09:35:00,43.57,43.57,43.55,43.55,200.0,31.7765,31.7765,31.7619,31.7619,200.0
2010-03-18 09:40:00,43.56,43.56,43.54,43.54,200.0,31.7692,31.7692,31.7546,31.7546,200.0
2010-03-18 09:45:00,43.58,43.58,43.58,43.58,200.0,31.7838,31.7838,31.7838,31.7838,200.0
2010-03-18 09:50:00,43.56,43.56,43.56,43.56,100.0,31.7692,31.7692,31.7692,31.7692,100.0
2010-03-18 09:55:00,43.56,43.56,43.56,43.56,0.0,31.7692,31.7692,31.7692,31.7692,0.0
2010-03-18 10:00:00,43.6,43.6,43.6,43.6,100.0,31.7983,31.7983,31.7983,31.7983,100.0
2010-03-18 10:05:00,43.59,43.59,43.57,43.57,500.0,31.791,31.791,31.7765,31.7765,500.0
2010-03-18 10:10:00,43.54,43.54,43.54,43.54,400.0,31.7546,31.7546,31.7546,31.7546,400.0
2010-03-18 10:15:00,43.55,43.56,43.55,43.56,300.0,31.7619,31.7692,31.7619,31.7692,300.0
2010-03-18 10:20:00,43.59,43.59,43.55,43.59,500.0,31.791,31.791,31.7619,31.791,500.0
2010-03-18 10:25:00,43.57,43.57,43.57,43.57,400.0,31.7765,31.7765,31.7765,31.7765,400.0
2010-03-18 10:30:00,43.56,43.57,43.56,43.57,2500.0,31.7692,31.7765,31.7692,31.7765,2500.0
2010-03-18 10:35:00,43.54,43.54,43.49,43.49,600.0,31.7546,31.7546,31.7181,31.7181,600.0
2010-03-18 10:40:00,43.49,43.49,43.48,43.49,1100.0,31.7181,31.7181,31.7108,31.7181,1100.0
2010-03-18 10:45:00,43.48,43.49,43.45,43.48,7000.0,31.7108,31.7181,31.6889,31.7108,7000.0
2010-03-18 10:50:00,43.49,43.5,43.49,43.49,3900.0,31.7181,31.7254,31.7181,31.7181,3900.0
2010-03-18 10:55:00,43.53,43.53,43.53,43.53,200.0,31.7473,31.7473,31.7473,31.7473,200.0
2010-03-18 11:00:00,43.53,43.53,43.53,43.53,300.0,31.7473,31.7473,31.7473,31.7473,300.0
2010-03-18 11:05:00,43.53,43.56,43.53,43.54,700.0,31.7473,31.7692,31.7473,31.7546,700.0
2010-03-18 11:10:00,43.51,43.51,43.51,43.51,200.0,31.7327,31.7327,31.7327,31.7327,200.0
2010-03-18 11:15:00,43.51,43.51,43.51,43.51,0.0,31.7327,31.7327,31.7327,31.7327,0.0
2010-03-18 11:20:00,43.49,43.49,43.49,43.49,600.0,31.7181,31.7181,31.7181,31.7181,600.0
2010-03-18 11:25:00,43.5,43.5,43.5,43.5,400.0,31.7254,31.7254,31.7254,31.7254,400.0
2010-03-18 11:30:00,43.48,43.48,43.47,43.47,400.0,31.7108,31.7108,31.7035,31.7035,400.0
2010-03-18 11:35:00,43.43,43.43,43.4,43.4,500.0,31.6744,31.6744,31.6525,31.6525,500.0
2010-03-18 11:40:00,43.42,43.42,43.42,43.42,100.0,31.6671,31.6671,31.6671,31.6671,100.0
2010-03-18 11:45:00,43.35,43.35,43.33,43.34,300.0,31.616,31.616,31.6014,31.6087,300.0
2010-03-18 11:50:00,43.34,43.34,43.34,43.34,0.0,31.6087,31.6087,31.6087,31.6087,0.0
2010-03-18 11:55:00,43.37,43.37,43.37,43.37,600.0,31.6306,31.6306,31.6306,31.6306,600.0
2010-03-18 12:00:00,43.37,43.37,43.32,43.32,700.0,31.6306,31.6306,31.5941,31.5941,700.0
2010-03-18 12:05:00,43.32,43.32,43.32,43.32,100.0,31.5941,31.5941,31.5941,31.5941,100.0
2010-03-18 12:10:00,43.36,43.36,43.36,43.36,200.0,31.6233,31.6233,31.6233,31.6233,200.0
2010-03-18 12:15:00,43.36,43.36,43.36,43.36,200.0,31.6233,31.6233,31.6233,31.6233,200.0
2010-03-18 12:20:00,43.38,43.38,43.38,43.38,200.0,31.6379,31.6379,31.6379,31.6379,200.0
2010-03-18 12:25:00,43.38,43.39,43.37,43.39,6500.0,31.6379,31.6452,31.6306,31.6452,6500.0
2010-03-18 12:30:00,43.41,43.41,43.38,43.38,2200.0,31.6598,31.6598,31.6379,31.6379,2200.0
2010-03-18 12:35:00,43.38,43.38,43.38,43.38,500.0,31.6379,31.6379,31.6379,31.6379,500.0
2010-03-18 12:40:00,43.39,43.39,43.35,43.35,1700.0,31.6452,31.6452,31.616,31.616,1700.0
2010-03-18 12:45:00,43.4,43.4,43.4,43.4,100.0,31.6525,31.6525,31.6525,31.6525,100.0
2010-03-18 12:50:00,43.39,43.39,43.39,43.39,600.0,31.6452,31.6452,31.6452,31.6452,600.0
2010-03-18 12:55:00,43.39,43.39,43.39,43.39,0.0,31.6452,31.6452,31.6452,31.6452,0.0
2010-03-18 13:00:00,43.4,43.4,43.4,43.4,100.0,31.6525,31.6525,31.6525,31.6525,100.0
2010-03-18 13:05:00,43.4,43.4,43.4,43.4,0.0,31.6525,31.6525,31.6525,31.6525,0.0
2010-03-18 13:10:00,43.48,43.48,43.48,43.48,600.0,31.7108,31.7108,31.7108,31.7108,600.0
2010-03-18 13:15:00,43.49,43.49,43.48,43.48,900.0,31.7181,31.7181,31.7108,31.7108,900.0
2010-03-18 13:20:00,43.48,43.48,43.48,43.48,5300.0,31.7108,31.7108,31.7108,31.7108,5300.0
2010-03-18 13:25:00,43.48,43.48,43.48,43.48,1900.0,31.7108,31.7108,31.7108,31.7108,1900.0
2010-03-18 13:30:00,43.48,43.48,43.41,43.48,28900.0,31.7108,31.7108,31.6598,31.7108,28900.0
2010-03-18 13:35:00,43.48,43.48,43.48,43.48,0.0,31.7108,31.7108,31.7108,31.7108,0.0
2010-03-18 13:40:00,43.46,43.46,43.46,43.46,300.0,31.6962,31.6962,31.6962,31.6962,300.0
2010-03-18 13:45:00,43.45,43.45,43.45,43.45,3100.0,31.6889,31.6889,31.6889,31.6889,3100.0
2010-03-18 13:50:00,43.45,43.45,43.45,43.45,100.0,31.6889,31.6889,31.6889,31.6889,100.0
2010-03-18 13:55:00,43.45,43.45,43.45,43.45,0.0,31.6889,31.6889,31.6889,31.6889,0.0
2010-03-18 14:00:00,43.45,43.45,43.44,43.44,800.0,31.6889,31.6889,31.6816,31.6816,800.0
2010-03-18 14:05:00,43.44,43.44,43.44,43.44,100.0,31.6816,31.6816,31.6816,31.6816,100.0
2010-03-18 14:10:00,43.45,43.45,43.45,43.45,200.0,31.6889,31.6889,31.6889,31.6889,200.0
2010-03-18 14:15:00,43.45,43.45,43.45,43.45,0.0,31.6889,31.6889,31.6889,31.6889,0.0
2010-03-18 14:20:00,43.45,43.45,43.45,43.45,100.0,31.6889,31.6889,31.6889,31.6889,100.0
2010-03-18 14:25:00,43.44,43.44,43.41,43.41,6100.0,31.6816,31.6816,31.6598,31.6598,6100.0
2010-03-18 14:30:00,43.46,43.46,43.45,43.45,2800.0,31.6962,31.6962,31.6889,31.6889,2800.0
2010-03-18 14:35:00,43.45,43.45,43.45,43.45,0.0,31.6889,31.6889,31.6889,31.6889,0.0
2010-03-18 14:40:00,43.45,43.45,43.45,43.45,0.0,31.6889,31.6889,31.6889,31.6889,0.0
2010-03-18 14:45:00,43.44,43.44,43.43,43.44,9200.0,31.6816,31.6816,31.6744,31.6816,9200.0
2010-03-18 14:50:00,43.41,43.41,43.36,43.36,31200.0,31.6598,31.6598,31.6233,31.6233,31200.0
2010-03-18 14:55:00,43.38,43.4,43.38,43.38,8300.0,31.6379,31.6525,31.6379,31.6379,8300.0
2010-03-18 15:00:00,43.38,43.38,43.38,43.38,0.0,31.6379,31.6379,31.6379,31.6379,0.0
2010-03-18 15:05:00,43.38,43.39,43.37,43.38,16100.0,31.6379,31.6452,31.6306,31.6379,16100.0
2010-03-18 15:10:00,43.38,43.38,43.38,43.38,0.0,31.6379,31.6379,31.6379,31.6379,0.0
2010-03-18 15:15:00,43.39,43.39,43.39,43.39,300.0,31.6452,31.6452,31.6452,31.6452,300.0
2010-03-18 15:20:00,43.42,43.42,43.42,43.42,100.0,31.6671,31.6671,31.6671,31.6671,100.0
2010-03-18 15:25:00,43.42,43.42,43.42,43.42,600.0,31.6671,31.6671,31.6671,31.6671,600.0
2010-03-18 15:30:00,43.45,43.48,43.45,43.45,11000.0,31.6889,31.7108,31.6889,31.6889,11000.0
2010-03-18 15:35:00,43.45,43.53,43.45,43.48,4400.0,31.6889,31.7473,31.6889,31.7108,4400.0
2010-03-18 15:40:00,43.49,43.49,43.39,43.45,35300.0,31.7181,31.7181,31.6452,31.6889,35300.0
2010-03-18 15:45:00,43.46,43.47,43.45,43.46,7900.0,31.6962,31.7035,31.6889,31.6962,7900.0
2010-03-18 15:50:00,43.46,43.48,43.43,43.48,5300.0,31.6962,31.7108,31.6744,31.7108,5300.0
2010-03-18 15:55:00,43.46,43.46,43.41,43.41,1300.0,31.6962,31.6962,31.6598,31.6598,1300.0
2010-03-19 09:30:00,43.65,43.65,43.48,43.53,8200.0,31.8348,31.8348,31.7108,31.7473,8200.0
2010-03-19 09:35:00,43.54,43.54,43.42,43.47,5400.0,31.7546,31.7546,31.6671,31.7035,5400.0
2010-03-19 09:40:00,43.43,43.43,43.4,43.4,300.0,31.6744,31.6744,31.6525,31.6525,300.0
2010-03-19 09:45:00,43.39,43.39,43.39,43.39,100.0,31.6452,31.6452,31.6452,31.6452,100.0
2010-03-19 09:50:00,43.41,43.43,43.4,43.4,700.0,31.6598,31.6744,31.6525,31.6525,700.0
2010-03-19 09:55:00,43.39,43.39,43.39,43.39,100.0,31.6452,31.6452,31.6452,31.6452,100.0
2010-03-19 10:00:00,43.39,43.39,43.37,43.39,500.0,31.6452,31.6452,31.6306,31.6452,500.0
2010-03-19 10:05:00,43.31,43.36,43.3,43.34,600.0,31.5868,31.6233,31.5795,31.6087,600.0
2010-03-19 10:10:00,43.34,43.34,43.34,43.34,0.0,31.6087,31.6087,31.6087,31.6087,0.0
2010-03-19 10:15:00,43.25,43.25,43.25,43.25,300.0,31.5431,31.5431,31.5431,31.5431,300.0
2010-03-19 10:20:00,43.25,43.25,43.18,43.19,1400.0,31.5431,31.5431,31.492,31.4993,1400.0
2010-03-19 10:25:00,43.17,43.2,43.16,43.2,600.0,31.4847,31.5066,31.4774,31.5066,600.0
2010-03-19 10:30:00,43.18,43.18,43.15,43.15,500.0,31.492,31.492,31.4701,31.4701,500.0
2010-03-19 10:35:00,43.19,43.21,43.19,43.21,4700.0,31.4993,31.5139,31.4993,31.5139,4700.0
2010-03-19 10:40:00,43.21,43.22,43.2,43.22,1200.0,31.5139,31.5212,31.5066,31.5212,1200.0
2010-03-19 10:45:00,43.22,43.22,43.22,43.22,300.0,31.5212,31.5212,31.5212,31.5212,300.0
2010-03-19 10:50:00,43.21,43.21,43.19,43.19,2200.0,31.5139,31.5139,31.4993,31.4993,2200.0
2010-03-19 10:55:00,43.18,43.19,43.18,43.19,200.0,31.492,31.4993,31.492,31.4993,200.0
2010-03-19 11:00:00,43.18,43.18,43.14,43.14,1000.0,31.492,31.492,31.4629,31.4629,1000.0
2010-03-19 11:05:00,43.13,43.16,43.13,43.15,1500.0,31.4556,31.4774,31.4556,31.4701,1500.0
2010-03-19 11:10:00,43.14,43.15,43.03,43.03,3000.0,31.4629,31.4701,31.3826,31.3826,3000.0
2010-03-19 11:15:00,43.03,43.03,42.98,42.98,800.0,31.3826,31.3826,31.3462,31.3462,800.0
2010-03-19 11:20:00,43.04,43.04,43.04,43.04,1100.0,31.3899,31.3899,31.3899,31.3899,1100.0
2010-03-19 11:25:00,43.04,43.04,43.04,43.04,400.0,31.3899,31.3899,31.3899,31.3899,400.0
2010-03-19 11:30:00,43.04,43.04,43.04,43.04,0.0,31.3899,31.3899,31.3899,31.3899,0.0
2010-03-19 11:35:00,43.03,43.03,43.03,43.03,500.0,31.3826,31.3826,31.3826,31.3826,500.0
2010-03-19 11:40:00,43.04,43.04,43.04,43.04,200.0,31.3899,31.3899,31.3899,31.3899,200.0
2010-03-19 11:45:00,43.05,43.05,43.05,43.05,900.0,31.3972,31.3972,31.3972,31.3972,900.0
2010-03-19 11:50:00,43.05,43.05,43.05,43.05,0.0,31.3972,31.3972,31.3972,31.3972,0.0
2010-03-19 11:55:00,43.11,43.11,43.11,43.11,100.0,31.441,31.441,31.441,31.441,100.0
2010-03-19 12:00:00,43.12,43.12,43.11,43.12,900.0,31.4483,31.4483,31.441,31.4483,900.0
2010-03-19 12:05:00,43.14,43.14,43.14,43.14,100.0,31.4629,31.4629,31.4629,31.4629,100.0
2010-03-19 12:10:00,43.13,43.13,43.11,43.12,5000.0,31.4556,31.4556,31.441,31.4483,5000.0
2010-03-19 12:15:00,43.13,43.13,43.1,43.1,600.0,31.4556,31.4556,31.4337,31.4337,600.0
2010-03-19 12:20:00,43.07,43.08,43.07,43.08,600.0,31.4118,31.4191,31.4118,31.4191,600.0
2010-03-19 12:25:00,43.09,43.13,43.09,43.12,800.0,31.4264,31.4556,31.4264,31.4483,800.0
2010-03-19 12:30:00,43.13,43.13,43.13,43.13,200.0,31.4556,31.4556,31.4556,31.4556,200.0
2010-03-19 12:35:00,43.12,43.12,43.11,43.11,600.0,31.4483,31.4483,31.441,31.441,600.0
2010-03-19 12:40:00,43.11,43.11,43.1,43.1,500.0,31.441,31.441,31.4337,31.4337,500.0
2010-03-19 12:45:00,43.12,43.12,43.12,43.12,400.0,31.4483,31.4483,31.4483,31.4483,400.0
2010-03-19 12:50:00,43.12,43.12,43.11,43.11,400.0,31.4483,31.4483,31.441,31.441,400.0
2010-03-19 12:55:00,43.11,43.11,43.11,43.11,0.0,31.441,31.441,31.441,31.441,0.0
2010-03-19 13:00:00,43.12,43.14,43.1,43.14,5400.0,31.4483,31.4629,31.4337,31.4629,5400.0
2010-03-19 13:05:00,43.1,43.14,43.1,43.11,1500.0,31.4337,31.4629,31.4337,31.441,1500.0
2010-03-19 13:10:00,43.14,43.14,43.11,43.11,800.0,31.4629,31.4629,31.441,31.441,800.0
2010-03-19 13:15:00,43.11,43.11,43.11,43.11,1500.0,31.441,31.441,31.441,31.441,1500.0
2010-03-19 13:20:00,43.11,43.11,43.11,43.11,600.0,31.441,31.441,31.441,31.441,600.0
2010-03-19 13:25:00,43.1,43.11,43.05,43.05,28000.0,31.4337,31.441,31.3972,31.3972,28000.0
2010-03-19 13:30:00,43.05,43.05,43.05,43.05,0.0,31.3972,31.3972,31.3972,31.3972,0.0
2010-03-19 13:35:00,43.1,43.11,43.1,43.11,1000.0,31.4337,31.441,31.4337,31.441,1000.0
2010-03-19 13:40:00,43.1,43.1,43.1,43.1,400.0,31.4337,31.4337,31.4337,31.4337,400.0
2010-03-19 13:45:00,43.09,43.09,43.04,43.04,37200.0,31.4264,31.4264,31.3899,31.3899,37200.0
2010-03-19 13:50:00,43.09,43.09,43.07,43.07,4700.0,31.4264,31.4264,31.4118,31.4118,4700.0
2010-03-19 13:55:00,43.07,43.08,43.07,43.07,800.0,31.4118,31.4191,31.4118,31.4118,800.0
2010-03-19 14:00:00,43.07,43.09,43.07,43.08,800.0,31.4118,31.4264,31.4118,31.4191,800.0
2010-03-19 14:05:00,43.08,43.08,43.07,43.07,43100.0,31.4191,31.4191,31.4118,31.4118,43100.0
2010-03-19 14:10:00,43.08,43.08,43.07,43.07,400.0,31.4191,31.4191,31.4118,31.4118,400.0
2010-03-19 14:15:00,43.07,43.07,43.03,43.04,15400.0,31.4118,31.4118,31.3826,31.3899,15400.0
2010-03-19 14:20:00,43.03,43.09,43.03,43.09,31700.0,31.3826,31.4264,31.3826,31.4264,31700.0
2010-03-19 14:25:00,43.11,43.11,43.11,43.11,3600.0,31.441,31.441,31.441,31.441,3600.0
2010-03-19 14:30:00,43.11,43.11,43.09,43.1,6000.0,31.441,31.441,31.4264,31.4337,6000.0
2010-03-19 14:35:00,43.1,43.1,43.09,43.09,300.0,31.4337,31.4337,31.4264,31.4264,300.0
2010-03-19 14:40:00,43.08,43.08,43.08,43.08,100.0,31.4191,31.4191,31.4191,31.4191,100.0
2010-03-19 14:45:00,43.09,43.09,43.03,43.03,47000.0,31.4264,31.4264,31.3826,31.3826,47000.0
2010-03-19 14:50:00,43.06,43.06,43.05,43.05,17000.0,31.4045,31.4045,31.3972,31.3972,17000.0
2010-03-19 14:55:00,43.05,43.05,43.05,43.05,200.0,31.3972,31.3972,31.3972,31.3972,200.0
2010-03-19 15:00:00,43.05,43.05,43.05,43.05,200.0,31.3972,31.3972,31.3972,31.3972,200.0
2010-03-19 15:05:00,43.06,43.06,43.06,43.06,2000.0,31.4045,31.4045,31.4045,31.4045,2000.0
2010-03-19 15:10:00,43.06,43.06,43.02,43.06,29700.0,31.4045,31.4045,31.3753,31.4045,29700.0
2010-03-19 15:15:00,43.07,43.07,43.07,43.07,200.0,31.4118,31.4118,31.4118,31.4118,200.0
2010-03-19 15:20:00,43.06,43.09,43.06,43.08,2400.0,31.4045,31.4264,31.4045,31.4191,2400.0
2010-03-19 15:25:00,43.08,43.08,43.07,43.07,600.0,31.4191,31.4191,31.4118,31.4118,600.0
2010-03-19 15:30:00,43.02,43.02,43.0,43.0,800.0,31.3753,31.3753,31.3607,31.3607,800.0
2010-03-19 15:35:00,43.0,43.01,43.0,43.01,400.0,31.3607,31.368,31.3607,31.368,400.0
2010-03-19 15:40:00,43.01,43.01,42.96,42.97,1100.0,31.368,31.368,31.3316,31.3389,1100.0
2010-03-19 15:45:00,42.98,43.08,42.97,43.08,4300.0,31.3462,31.4191,31.3389,31.4191,4300.0
2010-03-19 15:50:00,43.1,43.1,43.07,43.09,900.0,31.4337,31.4337,31.4118,31.4264,900.0
2010-03-19 15:55:00,43.07,43.08,43.05,43.05,5700.0,31.4118,31.4191,31.3972,31.3972,5700.0
2010-03-22 09:30:00,42.86,42.89,42.48,42.62,4900.0,31.2586,31.2805,30.9815,31.0836,4900.0
2010-03-22 09:35:00,42.7,42.72,42.69,42.71,1800.0,31.142,31.1565,31.1347,31.1492,1800.0
2010-03-22 09:40:00,42.71,42.71,42.71,42.71,300.0,31.1492,31.1492,31.1492,31.1492,300.0
2010-03-22 09:45:00,42.82,42.84,42.82,42.83,500.0,31.2295,31.2441,31.2295,31.2368,500.0
2010-03-22 09:50:00,42.82,42.85,42.81,42.85,300.0,31.2295,31.2514,31.2222,31.2514,300.0
2010-03-22 09:55:00,42.87,42.91,42.87,42.9,600.0,31.2659,31.2951,31.2659,31.2878,600.0
2010-03-22 10:00:00,42.88,42.88,42.88,42.88,100.0,31.2732,31.2732,31.2732,31.2732,100.0
2010-03-22 10:05:00,42.88,42.88,42.85,42.85,300.0,31.2732,31.2732,31.2514,31.2514,300.0
2010-03-22 10:10:00,42.86,42.88,42.85,42.86,600.0,31.2586,31.2732,31.2514,31.2586,600.0
2010-03-22 10:15:00,42.86,42.86,42.86,42.86,100.0,31.2586,31.2586,31.2586,31.2586,100.0
2010-03-22 10:20:00,42.86,42.9,42.86,42.9,1300.0,31.2586,31.2878,31.2586,31.2878,1300.0
2010-03-22 10:25:00,42.98,43.05,42.98,43.04,1100.0,31.3462,31.3972,31.3462,31.3899,1100.0
2010-03-22 10:30:00,43.07,43.07,43.04,43.04,200.0,31.4118,31.4118,31.3899,31.3899,200.0
2010-03-22 10:35:00,43.07,43.07,43.04,43.04,1000.0,31.4118,31.4118,31.3899,31.3899,1000.0
2010-03-22 10:40:00,43.06,43.06,43.06,43.06,100.0,31.4045,31.4045,31.4045,31.4045,100.0
2010-03-22 10:45:00,43.06,43.06,43.06,43.06,0.0,31.4045,31.4045,31.4045,31.4045,0.0
2010-03-22 10:50:00,43.13,43.18,43.13,43.17,1300.0,31.4556,31.492,31.4556,31.4847,1300.0
2010-03-22 10:55:00,43.17,43.17,43.17,43.17,100.0,31.4847,31.4847,31.4847,31.4847,100.0
2010-03-22 11:00:00,43.15,43.18,43.15,43.18,400.0,31.4701,31.492,31.4701,31.492,400.0
2010-03-22 11:05:00,43.2,43.21,43.2,43.21,200.0,31.5066,31.5139,31.5066,31.5139,200.0
2010-03-22 11:10:00,43.21,43.21,43.17,43.17,3500.0,31.5139,31.5139,31.4847,31.4847,3500.0
2010-03-22 11:15:00,43.15,43.16,43.14,43.14,6800.0,31.4701,31.4774,31.4629,31.4629,6800.0
2010-03-22 11:20:00,43.15,43.15,43.15,43.15,100.0,31.4701,31.4701,31.4701,31.4701,100.0
2010-03-22 11:25:00,43.16,43.16,43.15,43.15,700.0,31.4774,31.4774,31.4701,31.4701,700.0
2010-03-22 11:30:00,43.12,43.12,43.1,43.1,600.0,31.4483,31.4483,31.4337,31.4337,600.0
2010-03-22 11:35:00,43.13,43.13,43.12,43.12,300.0,31.4556,31.4556,31.4483,31.4483,300.0
2010-03-22 11:40:00,43.12,43.12,43.12,43.12,0.0,31.4483,31.4483,31.4483,31.4483,0.0
2010-03-22 11:45:00,43.15,43.15,43.15,43.15,100.0,31.4701,31.4701,31.4701,31.4701,100.0
2010-03-22 11:50:00,43.16,43.16,43.16,43.16,100.0,31.4774,31.4774,31.4774,31.4774,100.0
2010-03-22 11:55:00,43.17,43.17,43.17,43.17,100.0,31.4847,31.4847,31.4847,31.4847,100.0
2010-03-22 12:00:00,43.17,43.18,43.15,43.15,4200.0,31.4847,31.492,31.4701,31.4701,4200.0
2010-03-22 12:05:00,43.16,43.16,43.16,43.16,100.0,31.4774,31.4774,31.4774,31.4774,100.0
2010-03-22 12:10:00,43.18,43.18,43.17,43.17,700.0,31.492,31.492,31.4847,31.4847,700.0
2010-03-22 12:15:00,43.16,43.16,43.16,43.16,200.0,31.4774,31.4774,31.4774,31.4774,200.0
2010-03-22 12:20:00,43.15,43.15,43.14,43.14,300.0,31.4701,31.4701,31.4629,31.4629,300.0
2010-03-22 12:25:00,43.14,43.14,43.14,43.14,0.0,31.4629,31.4629,31.4629,31.4629,0.0
2010-03-22 12:30:00,43.23,43.23,43.23,43.23,100.0,31.5285,31.5285,31.5285,31.5285,100.0
2010-03-22 12:35:00,43.27,43.27,43.24,43.24,1200.0,31.5577,31.5577,31.5358,31.5358,1200.0
2010-03-22 12:40:00,43.24,43.24,43.24,43.24,0.0,31.5358,31.5358,31.5358,31.5358,0.0
2010-03-22 12:45:00,43.24,43.24,43.24,43.24,0.0,31.5358,31.5358,31.5358,31.5358,0.0
2010-03-22 12:50:00,43.24,43.24,43.24,43.24,100.0,31.5358,31.5358,31.5358,31.5358,100.0
2010-03-22 12:55:00,43.25,43.25,43.25,43.25,200.0,31.5431,31.5431,31.5431,31.5431,200.0
2010-03-22 13:00:00,43.25,43.25,43.25,43.25,0.0,31.5431,31.5431,31.5431,31.5431,0.0
2010-03-22 13:05:00,43.33,43.33,43.32,43.32,200.0,31.6014,31.6014,31.5941,31.5941,200.0
2010-03-22 13:10:00,43.32,43.32,43.32,43.32,100.0,31.5941,31.5941,31.5941,31.5941,100.0
2010-03-22 13:15:00,43.33,43.33,43.33,43.33,200.0,31.6014,31.6014,31.6014,31.6014,200.0
2010-03-22 13:20:00,43.32,43.32,43.31,43.31,900.0,31.5941,31.5941,31.5868,31.5868,900.0
2010-03-22 13:25:00,43.31,43.31,43.29,43.29,900.0,31.5868,31.5868,31.5723,31.5723,900.0
2010-03-22 13:30:00,43.3,43.3,43.26,43.29,99400.0,31.5795,31.5795,31.5504,31.5723,99400.0
2010-03-22 13:35:00,43.29,43.29,43.29,43.29,0.0,31.5723,31.5723,31.5723,31.5723,0.0
2010-03-22 13:40:00,43.28,43.28,43.28,43.28,100.0,31.565,31.565,31.565,31.565,100.0
2010-03-22 13:45:00,43.29,43.29,43.29,43.29,100.0,31.5723,31.5723,31.5723,31.5723,100.0
2010-03-22 13:50:00,43.29,43.29,43.29,43.29,0.0,31.5723,31.5723,31.5723,31.5723,0.0
2010-03-22 13:55:00,43.31,43.31,43.3,43.3,500.0,31.5868,31.5868,31.5795,31.5795,500.0
2010-03-22 14:00:00,43.28,43.28,43.24,43.24,200.0,31.565,31.565,31.5358,31.5358,200.0
2010-03-22 14:05:00,43.26,43.26,43.26,43.26,100.0,31.5504,31.5504,31.5504,31.5504,100.0
2010-03-22 14:10:00,43.25,43.25,43.22,43.22,500.0,31.5431,31.5431,31.5212,31.5212,500.0
2010-03-22 14:15:00,43.22,43.22,43.22,43.22,3500.0,31.5212,31.5212,31.5212,31.5212,3500.0
2010-03-22 14:20:00,43.22,43.22,43.22,43.22,1000.0,31.5212,31.5212,31.5212,31.5212,1000.0
2010-03-22 14:25:00,43.22,43.22,43.21,43.21,300.0,31.5212,31.5212,31.5139,31.5139,300.0
2010-03-22 14:30:00,43.22,43.22,43.22,43.22,6800.0,31.5212,31.5212,31.5212,31.5212,6800.0
2010-03-22 14:35:00,43.22,43.28,43.21,43.22,15800.0,31.5212,31.565,31.5139,31.5212,15800.0
2010-03-22 14:40:00,43.22,43.22,43.22,43.22,4800.0,31.5212,31.5212,31.5212,31.5212,4800.0
2010-03-22 14:45:00,43.22,43.25,43.21,43.25,86400.0,31.5212,31.5431,31.5139,31.5431,86400.0
2010-03-22 14:50:00,43.26,43.28,43.26,43.26,500.0,31.5504,31.565,31.5504,31.5504,500.0
2010-03-22 14:55:00,43.26,43.26,43.26,43.26,200.0,31.5504,31.5504,31.5504,31.5504,200.0
2010-03-22 15:00:00,43.26,43.26,43.26,43.26,0.0,31.5504,31.5504,31.5504,31.5504,0.0
2010-03-22 15:05:00,43.23,43.23,43.22,43.22,700.0,31.5285,31.5285,31.5212,31.5212,700.0
2010-03-22 15:10:00,43.22,43.22,43.22,43.22,0.0,31.5212,31.5212,31.5212,31.5212,0.0
2010-03-22 15:15:00,43.23,43.23,43.23,43.23,300.0,31.5285,31.5285,31.5285,31.5285,300.0
2010-03-22 15:20:00,43.25,43.25,43.25,43.25,300.0,31.5431,31.5431,31.5431,31.5431,300.0
2010-03-22 15:25:00,43.27,43.27,43.26,43.26,400.0,31.5577,31.5577,31.5504,31.5504,400.0
2010-03-22 15:30:00,43.21,43.21,43.21,43.21,100.0,31.5139,31.5139,31.5139,31.5139,100.0
2010-03-22 15:35:00,43.22,43.22,43.22,43.22,200.0,31.5212,31.5212,31.5212,31.5212,200.0
2010-03-22 15:40:00,43.22,43.23,43.22,43.23,300.0,31.5212,31.5285,31.5212,31.5285,300.0
2010-03-22 15:45:00,43.23,43.24,43.23,43.24,500.0,31.5285,31.5358,31.5285,31.5358,500.0
2010-03-22 15:50:00,43.23,43.23,43.18,43.18,400.0,31.5285,31.5285,31.492,31.492,400.0
2010-03-22 15:55:00,43.2,43.22,43.16,43.22,1500.0,31.5066,31.5212,31.4774,31.5212,1500.0
2010-03-23 09:30:00,43.37,43.37,43.19,43.19,3500.0,31.6306,31.6306,31.4993,31.4993,3500.0
2010-03-23 09:35:00,43.21,43.23,43.2,43.23,3000.0,31.5139,31.5285,31.5066,31.5285,3000.0
2010-03-23 09:40:00,43.21,43.22,43.21,43.22,600.0,31.5139,31.5212,31.5139,31.5212,600.0
2010-03-23 09:45:00,43.22,43.22,43.22,43.22,0.0,31.5212,31.5212,31.5212,31.5212,0.0
2010-03-23 09:50:00,43.22,43.22,43.21,43.21,300.0,31.5212,31.5212,31.5139,31.5139,300.0
2010-03-23 09:55:00,43.2,43.2,43.19,43.19,200.0,31.5066,31.5066,31.4993,31.4993,200.0
2010-03-23 10:00:00,43.28,43.28,43.27,43.27,500.0,31.565,31.565,31.5577,31.5577,500.0
2010-03-23 10:05:00,43.19,43.25,43.19,43.25,300.0,31.4993,31.5431,31.4993,31.5431,300.0
2010-03-23 10:10:00,43.28,43.28,43.27,43.27,200.0,31.565,31.565,31.5577,31.5577,200.0
2010-03-23 10:15:00,43.33,43.34,43.27,43.34,500.0,31.6014,31.6087,31.5577,31.6087,500.0
2010-03-23 10:20:00,43.34,43.39,43.33,43.35,500.0,31.6087,31.6452,31.6014,31.616,500.0
2010-03-23 10:25:00,43.36,43.36,43.36,43.36,400.0,31.6233,31.6233,31.6233,31.6233,400.0
2010-03-23 10:30:00,43.34,43.34,43.34,43.34,100.0,31.6087,31.6087,31.6087,31.6087,100.0
2010-03-23 10:35:00,43.32,43.32,43.31,43.31,200.0,31.5941,31.5941,31.5868,31.5868,200.0
2010-03-23 10:40:00,43.29,43.35,43.29,43.35,200.0,31.5723,31.616,31.5723,31.616,200.0
2010-03-23 10:45:00,43.35,43.35,43.31,43.31,400.0,31.616,31.616,31.5868,31.5868,400.0
2010-03-23 10:50:00,43.34,43.34,43.34,43.34,400.0,31.6087,31.6087,31.6087,31.6087,400.0
2010-03-23 10:55:00,43.29,43.29,43.26,43.28,4800.0,31.5723,31.5723,31.5504,31.565,4800.0
2010-03-23 11:00:00,43.22,43.22,43.17,43.2,4500.0,31.5212,31.5212,31.4847,31.5066,4500.0
2010-03-23 11:05:00,43.17,43.17,43.17,43.17,100.0,31.4847,31.4847,31.4847,31.4847,100.0
2010-03-23 11:10:00,43.21,43.21,43.21,43.21,200.0,31.5139,31.5139,31.5139,31.5139,200.0
2010-03-23 11:15:00,43.21,43.21,43.21,43.21,5100.0,31.5139,31.5139,31.5139,31.5139,5100.0
2010-03-23 11:20:00,43.21,43.21,43.21,43.21,200.0,31.5139,31.5139,31.5139,31.5139,200.0
2010-03-23 11:25:00,43.2,43.2,43.2,43.2,200.0,31.5066,31.5066,31.5066,31.5066,200.0
2010-03-23 11:30:00,43.2,43.2,43.2,43.2,0.0,31.5066,31.5066,31.5066,31.5066,0.0
2010-03-23 11:35:00,43.21,43.21,43.21,43.21,200.0,31.5139,31.5139,31.5139,31.5139,200.0
2010-03-23 11:40:00,43.25,43.25,43.25,43.25,300.0,31.5431,31.5431,31.5431,31.5431,300.0
2010-03-23 11:45:00,43.24,43.25,43.24,43.25,300.0,31.5358,31.5431,31.5358,31.5431,300.0
2010-03-23 11:50:00,43.29,43.29,43.29,43.29,100.0,31.5723,31.5723,31.5723,31.5723,100.0
2010-03-23 11:55:00,43.3,43.3,43.3,43.3,200.0,31.5795,31.5795,31.5795,31.5795,200.0
2010-03-23 12:00:00,43.32,43.32,43.32,43.32,200.0,31.5941,31.5941,31.5941,31.5941,200.0
2010-03-23 12:05:00,43.31,43.42,43.31,43.42,2700.0,31.5868,31.6671,31.5868,31.6671,2700.0
2010-03-23 12:10:00,43.37,43.37,43.37,43.37,100.0,31.6306,31.6306,31.6306,31.6306,100.0
2010-03-23 12:15:00,43.37,43.37,43.37,43.37,100.0,31.6306,31.6306,31.6306,31.6306,100.0
2010-03-23 12:20:00,43.33,43.33,43.33,43.33,100.0,31.6014,31.6014,31.6014,31.6014,100.0
2010-03-23 12:25:00,43.32,43.32,43.32,43.32,300.0,31.5941,31.5941,31.5941,31.5941,300.0
2010-03-23 12:30:00,43.31,43.31,43.31,43.31,100.0,31.5868,31.5868,31.5868,31.5868,100.0
2010-03-23 12:35:00,43.26,43.28,43.26,43.28,200.0,31.5504,31.565,31.5504,31.565,200.0
2010-03-23 12:40:00,43.28,43.28,43.28,43.28,200.0,31.565,31.565,31.565,31.565,200.0
2010-03-23 12:45:00,43.27,43.3,43.25,43.3,4500.0,31.5577,31.5795,31.5431,31.5795,4500.0
2010-03-23 12:50:00,43.28,43.31,43.27,43.31,1400.0,31.565,31.5868,31.5577,31.5868,1400.0
2010-03-23 12:55:00,43.31,43.31,43.31,43.31,0.0,31.5868,31.5868,31.5868,31.5868,0.0
2010-03-23 13:00:00,43.31,43.31,43.31,43.31,0.0,31.5868,31.5868,31.5868,31.5868,0.0
2010-03-23 13:05:00,43.31,43.31,43.31,43.31,300.0,31.5868,31.5868,31.5868,31.5868,300.0
2010-03-23 13:10:00,43.29,43.32,43.28,43.28,800.0,31.5723,31.5941,31.565,31.565,800.0
2010-03-23 13:15:00,43.28,43.28,43.28,43.28,0.0,31.565,31.565,31.565,31.565,0.0
2010-03-23 13:20:00,43.28,43.28,43.28,43.28,0.0,31.565,31.565,31.565,31.565,0.0
2010-03-23 13:25:00,43.31,43.34,43.27,43.3,26900.0,31.5868,31.6087,31.5577,31.5795,26900.0
2010-03-23 13:30:00,43.34,43.34,43.34,43.34,100.0,31.6087,31.6087,31.6087,31.6087,100.0
2010-03-23 13:35:00,43.35,43.35,43.35,43.35,200.0,31.616,31.616,31.616,31.616,200.0
2010-03-23 13:40:00,43.32,43.32,43.28,43.31,900.0,31.5941,31.5941,31.565,31.5868,900.0
2010-03-23 13:45:00,43.29,43.29,43.24,43.24,200.0,31.5723,31.5723,31.5358,31.5358,200.0
2010-03-23 13:50:00,43.25,43.25,43.25,43.25,200.0,31.5431,31.5431,31.5431,31.5431,200.0
2010-03-23 13:55:00,43.28,43.29,43.28,43.29,200.0,31.565,31.5723,31.565,31.5723,200.0
2010-03-23 14:00:00,43.24,43.24,43.24,43.24,100.0,31.5358,31.5358,31.5358,31.5358,100.0
2010-03-23 14:05:00,43.24,43.26,43.19,43.26,56900.0,31.5358,31.5504,31.4993,31.5504,56900.0
2010-03-23 14:10:00,43.27,43.27,43.27,43.27,40000.0,31.5577,31.5577,31.5577,31.5577,40000.0
2010-03-23 14:15:00,43.27,43.27,43.26,43.26,300.0,31.5577,31.5577,31.5504,31.5504,300.0
2010-03-23 14:20:00,43.26,43.26,43.26,43.26,100.0,31.5504,31.5504,31.5504,31.5504,100.0
2010-03-23 14:25:00,43.28,43.3,43.28,43.29,900.0,31.565,31.5795,31.565,31.5723,900.0
2010-03-23 14:30:00,43.25,43.27,43.25,43.27,52000.0,31.5431,31.5577,31.5431,31.5577,52000.0
2010-03-23 14:35:00,43.27,43.3,43.25,43.29,46700.0,31.5577,31.5795,31.5431,31.5723,46700.0
2010-03-23 14:40:00,43.28,43.31,43.27,43.27,500.0,31.565,31.5868,31.5577,31.5577,500.0
2010-03-23 14:45:00,43.29,43.29,43.27,43.29,2100.0,31.5723,31.5723,31.5577,31.5723,2100.0
2010-03-23 14:50:00,43.26,43.26,43.26,43.26,200.0,31.5504,31.5504,31.5504,31.5504,200.0
2010-03-23 14:55:00,43.25,43.25,43.25,43.25,200.0,31.5431,31.5431,31.5431,31.5431,200.0
2010-03-23 15:00:00,43.29,43.29,43.25,43.26,700.0,31.5723,31.5723,31.5431,31.5504,700.0
2010-03-23 15:05:00,43.25,43.35,43.2,43.35,26800.0,31.5431,31.616,31.5066,31.616,26800.0
2010-03-23 15:10:00,43.31,43.36,43.31,43.36,500.0,31.5868,31.6233,31.5868,31.6233,500.0
2010-03-23 15:15:00,43.39,43.39,43.39,43.39,300.0,31.6452,31.6452,31.6452,31.6452,300.0
2010-03-23 15:20:00,43.37,43.39,43.36,43.39,31900.0,31.6306,31.6452,31.6233,31.6452,31900.0
2010-03-23 15:25:00,43.39,43.44,43.38,43.39,17900.0,31.6452,31.6816,31.6379,31.6452,17900.0
2010-03-23 15:30:00,43.41,43.41,43.38,43.38,600.0,31.6598,31.6598,31.6379,31.6379,600.0
2010-03-23 15:35:00,43.44,43.44,43.37,43.37,67800.0,31.6816,31.6816,31.6306,31.6306,67800.0
2010-03-23 15:40:00,43.4,43.47,43.4,43.45,6800.0,31.6525,31.7035,31.6525,31.6889,6800.0
2010-03-23 15:45:00,43.44,43.45,43.43,43.45,1200.0,31.6816,31.6889,31.6744,31.6889,1200.0
2010-03-23 15:50:00,43.44,43.44,43.42,43.42,3700.0,31.6816,31.6816,31.6671,31.6671,3700.0
2010-03-23 15:55:00,43.42,43.46,43.41,43.43,8200.0,31.6671,31.6962,31.6598,31.6744,8200.0
2010-03-24 09:30:00,43.2,43.2,43.03,43.03,4600.0,31.5066,31.5066,31.3826,31.3826,4600.0
2010-03-24 09:35:00,43.03,43.03,42.95,42.97,5200.0,31.3826,31.3826,31.3243,31.3389,5200.0
2010-03-24 09:40:00,42.97,42.97,42.97,42.97,0.0,31.3389,31.3389,31.3389,31.3389,0.0
2010-03-24 09:45:00,43.05,43.05,43.05,43.05,1000.0,31.3972,31.3972,31.3972,31.3972,1000.0
2010-03-24 09:50:00,43.09,43.09,43.09,43.09,200.0,31.4264,31.4264,31.4264,31.4264,200.0
2010-03-24 09:55:00,43.04,43.06,43.04,43.06,1300.0,31.3899,31.4045,31.3899,31.4045,1300.0
2010-03-24 10:00:00,43.06,43.06,43.06,43.06,0.0,31.4045,31.4045,31.4045,31.4045,0.0
2010-03-24 10:05:00,43.05,43.06,43.05,43.06,300.0,31.3972,31.4045,31.3972,31.4045,300.0
2010-03-24 10:10:00,43.13,43.15,43.13,43.14,900.0,31.4556,31.4701,31.4556,31.4629,900.0
2010-03-24 10:15:00,43.16,43.16,43.16,43.16,200.0,31.4774,31.4774,31.4774,31.4774,200.0
2010-03-24 10:20:00,43.16,43.16,43.16,43.16,0.0,31.4774,31.4774,31.4774,31.4774,0.0
2010-03-24 10:25:00,43.16,43.16,43.16,43.16,0.0,31.4774,31.4774,31.4774,31.4774,0.0
2010-03-24 10:30:00,43.16,43.16,43.16,43.16,0.0,31.4774,31.4774,31.4774,31.4774,0.0
2010-03-24 10:35:00,43.16,43.16,43.16,43.16,0.0,31.4774,31.4774,31.4774,31.4774,0.0
2010-03-24 10:40:00,43.1,43.14,43.1,43.13,900.0,31.4337,31.4629,31.4337,31.4556,900.0
2010-03-24 10:45:00,43.11,43.14,43.07,43.1,5000.0,31.441,31.4629,31.4118,31.4337,5000.0
2010-03-24 10:50:00,43.1,43.14,43.1,43.11,4600.0,31.4337,31.4629,31.4337,31.441,4600.0
2010-03-24 10:55:00,43.14,43.14,43.09,43.11,2700.0,31.4629,31.4629,31.4264,31.441,2700.0
2010-03-24 11:00:00,43.09,43.1,43.05,43.05,700.0,31.4264,31.4337,31.3972,31.3972,700.0
2010-03-24 11:05:00,43.03,43.03,43.03,43.03,600.0,31.3826,31.3826,31.3826,31.3826,600.0
2010-03-24 11:10:00,43.01,43.04,43.01,43.03,400.0,31.368,31.3899,31.368,31.3826,400.0
2010-03-24 11:15:00,42.97,42.97,42.92,42.92,200.0,31.3389,31.3389,31.3024,31.3024,200.0
2010-03-24 11:20:00,42.91,42.96,42.91,42.96,700.0,31.2951,31.3316,31.2951,31.3316,700.0
2010-03-24 11:25:00,42.96,42.97,42.95,42.95,1000.0,31.3316,31.3389,31.3243,31.3243,1000.0
2010-03-24 11:30:00,42.94,42.95,42.94,42.95,1400.0,31.317,31.3243,31.317,31.3243,1400.0
2010-03-24 11:35:00,42.95,42.97,42.95,42.97,300.0,31.3243,31.3389,31.3243,31.3389,300.0
2010-03-24 11:40:00,43.01,43.02,42.97,42.98,2600.0,31.368,31.3753,31.3389,31.3462,2600.0
2010-03-24 11:45:00,43.01,43.01,42.99,42.99,200.0,31.368,31.368,31.3535,31.3535,200.0
2010-03-24 11:50:00,43.0,43.02,43.0,43.02,800.0,31.3607,31.3753,31.3607,31.3753,800.0
2010-03-24 11:55:00,43.02,43.06,43.02,43.06,1500.0,31.3753,31.4045,31.3753,31.4045,1500.0
2010-03-24 12:00:00,43.03,43.04,43.01,43.01,1000.0,31.3826,31.3899,31.368,31.368,1000.0
2010-03-24 12:05:00,43.06,43.09,43.06,43.09,1000.0,31.4045,31.4264,31.4045,31.4264,1000.0
2010-03-24 12:10:00,43.08,43.08,43.06,43.06,9900.0,31.4191,31.4191,31.4045,31.4045,9900.0
2010-03-24 12:15:00,43.07,43.07,43.06,43.06,400.0,31.4118,31.4118,31.4045,31.4045,400.0
2010-03-24 12:20:00,43.07,43.07,43.07,43.07,1000.0,31.4118,31.4118,31.4118,31.4118,1000.0
2010-03-24 12:25:00,43.07,43.07,43.07,43.07,1700.0,31.4118,31.4118,31.4118,31.4118,1700.0
2010-03-24 12:30:00,43.07,43.07,43.07,43.07,0.0,31.4118,31.4118,31.4118,31.4118,0.0
2010-03-24 12:35:00,43.11,43.11,43.1,43.1,500.0,31.441,31.441,31.4337,31.4337,500.0
2010-03-24 12:40:00,43.09,43.09,43.09,43.09,100.0,31.4264,31.4264,31.4264,31.4264,100.0
2010-03-24 12:45:00,43.12,43.12,43.12,43.12,400.0,31.4483,31.4483,31.4483,31.4483,400.0
2010-03-24 12:50:00,43.13,43.13,43.13,43.13,400.0,31.4556,31.4556,31.4556,31.4556,400.0
2010-03-24 12:55:00,43.11,43.11,43.1,43.1,1100.0,31.441,31.441,31.4337,31.4337,1100.0
2010-03-24 13:00:00,43.09,43.09,43.02,43.02,800.0,31.4264,31.4264,31.3753,31.3753,800.0
2010-03-24 13:05:00,42.99,43.02,42.99,43.02,200.0,31.3535,31.3753,31.3535,31.3753,200.0
2010-03-24 13:10:00,43.03,43.03,43.03,43.03,200.0,31.3826,31.3826,31.3826,31.3826,200.0
2010-03-24 13:15:00,43.0,43.0,42.95,42.95,19400.0,31.3607,31.3607,31.3243,31.3243,19400.0
2010-03-24 13:20:00,42.95,42.95,42.95,42.95,0.0,31.3243,31.3243,31.3243,31.3243,0.0
2010-03-24 13:25:00,42.98,42.98,42.98,42.98,1500.0,31.3462,31.3462,31.3462,31.3462,1500.0
2010-03-24 13:30:00,43.01,43.01,43.0,43.01,400.0,31.368,31.368,31.3607,31.368,400.0
2010-03-24 13:35:00,43.01,43.01,43.01,43.01,1200.0,31.368,31.368,31.368,31.368,1200.0
2010-03-24 13:40:00,43.0,43.0,43.0,43.0,800.0,31.3607,31.3607,31.3607,31.3607,800.0
2010-03-24 13:45:00,42.99,42.99,42.99,42.99,200.0,31.3535,31.3535,31.3535,31.3535,200.0
2010-03-24 13:50:00,42.92,42.92,42.91,42.91,300.0,31.3024,31.3024,31.2951,31.2951,300.0
2010-03-24 13:55:00,42.95,42.95,42.95,42.95,700.0,31.3243,31.3243,31.3243,31.3243,700.0
2010-03-24 14:00:00,42.97,42.97,42.97,42.97,200.0,31.3389,31.3389,31.3389,31.3389,200.0
2010-03-24 14:05:00,42.97,43.0,42.97,43.0,1400.0,31.3389,31.3607,31.3389,31.3607,1400.0
2010-03-24 14:10:00,43.02,43.02,43.01,43.01,600.0,31.3753,31.3753,31.368,31.368,600.0
2010-03-24 14:15:00,43.04,43.04,43.04,43.04,1900.0,31.3899,31.3899,31.3899,31.3899,1900.0
2010-03-24 14:20:00,43.04,43.04,43.04,43.04,0.0,31.3899,31.3899,31.3899,31.3899,0.0
2010-03-24 14:25:00,43.04,43.04,43.04,43.04,400.0,31.3899,31.3899,31.3899,31.3899,400.0
2010-03-24 14:30:00,43.03,43.04,43.02,43.02,3800.0,31.3826,31.3899,31.3753,31.3753,3800.0
2010-03-24 14:35:00,43.03,43.03,43.03,43.03,500.0,31.3826,31.3826,31.3826,31.3826,500.0
2010-03-24 14:40:00,43.01,43.01,43.01,43.01,200.0,31.368,31.368,31.368,31.368,200.0
2010-03-24 14:45:00,43.05,43.05,43.02,43.02,3100.0,31.3972,31.3972,31.3753,31.3753,3100.0
2010-03-24 14:50:00,43.02,43.02,43.02,43.02,800.0,31.3753,31.3753,31.3753,31.3753,800.0
2010-03-24 14:55:00,43.01,43.01,42.99,42.99,800.0,31.368,31.368,31.3535,31.3535,800.0
2010-03-24 15:00:00,42.99,42.99,42.99,42.99,0.0,31.3535,31.3535,31.3535,31.3535,0.0
2010-03-24 15:05:00,43.04,43.04,43.03,43.03,800.0,31.3899,31.3899,31.3826,31.3826,800.0
2010-03-24 15:10:00,43.01,43.01,42.98,42.98,1300.0,31.368,31.368,31.3462,31.3462,1300.0
2010-03-24 15:15:00,43.01,43.01,43.0,43.0,1200.0,31.368,31.368,31.3607,31.3607,1200.0
2010-03-24 15:20:00,43.04,43.04,43.04,43.04,400.0,31.3899,31.3899,31.3899,31.3899,400.0
2010-03-24 15:25:00,43.04,43.04,43.02,43.02,2000.0,31.3899,31.3899,31.3753,31.3753,2000.0
2010-03-24 15:30:00,43.04,43.04,43.04,43.04,200.0,31.3899,31.3899,31.3899,31.3899,200.0
2010-03-24 15:35:00,43.07,43.1,43.07,43.1,900.0,31.4118,31.4337,31.4118,31.4337,900.0
2010-03-24 15:40:00,43.06,43.06,43.05,43.06,600.0,31.4045,31.4045,31.3972,31.4045,600.0
2010-03-24 15:45:00,43.07,43.07,43.03,43.03,2000.0,31.4118,31.4118,31.3826,31.3826,2000.0
2010-03-24 15:50:00,43.04,43.04,43.02,43.03,1300.0,31.3899,31.3899,31.3753,31.3826,1300.0
2010-03-24 15:55:00,43.03,43.03,43.01,43.03,1800.0,31.3826,31.3826,31.368,31.3826,1800.0
2010-03-25 09:30:00,43.28,43.37,43.28,43.35,2000.0,31.565,31.6306,31.565,31.616,2000.0
2010-03-25 09:35:00,43.35,43.35,43.31,43.31,900.0,31.616,31.616,31.5868,31.5868,900.0
2010-03-25 09:40:00,43.25,43.25,43.24,43.24,1000.0,31.5431,31.5431,31.5358,31.5358,1000.0
2010-03-25 09:45:00,43.28,43.28,43.28,43.28,300.0,31.565,31.565,31.565,31.565,300.0
2010-03-25 09:50:00,43.28,43.28,43.28,43.28,200.0,31.565,31.565,31.565,31.565,200.0
2010-03-25 09:55:00,43.25,43.25,43.25,43.25,100.0,31.5431,31.5431,31.5431,31.5431,100.0
2010-03-25 10:00:00,43.3,43.3,43.25,43.26,400.0,31.5795,31.5795,31.5431,31.5504,400.0
2010-03-25 10:05:00,43.18,43.18,43.18,43.18,600.0,31.492,31.492,31.492,31.492,600.0
2010-03-25 10:10:00,43.2,43.21,43.2,43.2,1800.0,31.5066,31.5139,31.5066,31.5066,1800.0
2010-03-25 10:15:00,43.22,43.22,43.22,43.22,1300.0,31.5212,31.5212,31.5212,31.5212,1300.0
2010-03-25 10:20:00,43.24,43.27,43.24,43.25,1100.0,31.5358,31.5577,31.5358,31.5431,1100.0
2010-03-25 10:25:00,43.23,43.23,43.21,43.21,700.0,31.5285,31.5285,31.5139,31.5139,700.0
2010-03-25 10:30:00,43.2,43.2,43.19,43.2,1600.0,31.5066,31.5066,31.4993,31.5066,1600.0
2010-03-25 10:35:00,43.2,43.21,43.2,43.21,2100.0,31.5066,31.5139,31.5066,31.5139,2100.0
2010-03-25 10:40:00,43.24,43.26,43.24,43.25,1900.0,31.5358,31.5504,31.5358,31.5431,1900.0
2010-03-25 10:45:00,43.22,43.29,43.22,43.28,2900.0,31.5212,31.5723,31.5212,31.565,2900.0
2010-03-25 10:50:00,43.3,43.3,43.29,43.29,300.0,31.5795,31.5795,31.5723,31.5723,300.0
2010-03-25 10:55:00,43.24,43.24,43.24,43.24,800.0,31.5358,31.5358,31.5358,31.5358,800.0
2010-03-25 11:00:00,43.25,43.31,43.25,43.31,1200.0,31.5431,31.5868,31.5431,31.5868,1200.0
2010-03-25 11:05:00,43.28,43.28,43.28,43.28,200.0,31.565,31.565,31.565,31.565,200.0
2010-03-25 11:10:00,43.29,43.39,43.29,43.38,3000.0,31.5723,31.6452,31.5723,31.6379,3000.0
2010-03-25 11:15:00,43.38,43.38,43.38,43.38,0.0,31.6379,31.6379,31.6379,31.6379,0.0
2010-03-25 11:20:00,43.38,43.4,43.38,43.4,1100.0,31.6379,31.6525,31.6379,31.6525,1100.0
2010-03-25 11:25:00,43.39,43.39,43.38,43.38,700.0,31.6452,31.6452,31.6379,31.6379,700.0
2010-03-25 11:30:00,43.4,43.44,43.4,43.44,1800.0,31.6525,31.6816,31.6525,31.6816,1800.0
2010-03-25 11:35:00,43.42,43.44,43.4,43.4,700.0,31.6671,31.6816,31.6525,31.6525,700.0
2010-03-25 11:40:00,43.4,43.41,43.4,43.41,900.0,31.6525,31.6598,31.6525,31.6598,900.0
2010-03-25 11:45:00,43.41,43.41,43.41,43.41,600.0,31.6598,31.6598,31.6598,31.6598,600.0
2010-03-25 11:50:00,43.41,43.41,43.41,43.41,1900.0,31.6598,31.6598,31.6598,31.6598,1900.0
2010-03-25 11:55:00,43.38,43.38,43.38,43.38,1400.0,31.6379,31.6379,31.6379,31.6379,1400.0
2010-03-25 12:00:00,43.38,43.38,43.38,43.38,300.0,31.6379,31.6379,31.6379,31.6379,300.0
2010-03-25 12:05:00,43.38,43.46,43.38,43.46,1000.0,31.6379,31.6962,31.6379,31.6962,1000.0
2010-03-25 12:10:00,43.46,43.46,43.4,43.4,400.0,31.6962,31.6962,31.6525,31.6525,400.0
2010-03-25 12:15:00,43.4,43.4,43.35,43.35,1300.0,31.6525,31.6525,31.616,31.616,1300.0
2010-03-25 12:20:00,43.35,43.35,43.35,43.35,1000.0,31.616,31.616,31.616,31.616,1000.0
2010-03-25 12:25:00,43.34,43.34,43.34,43.34,200.0,31.6087,31.6087,31.6087,31.6087,200.0
2010-03-25 12:30:00,43.36,43.37,43.35,43.37,1400.0,31.6233,31.6306,31.616,31.6306,1400.0
2010-03-25 12:35:00,43.38,43.38,43.36,43.36,9500.0,31.6379,31.6379,31.6233,31.6233,9500.0
2010-03-25 12:40:00,43.38,43.4,43.38,43.4,1000.0,31.6379,31.6525,31.6379,31.6525,1000.0
2010-03-25 12:45:00,43.43,43.47,43.43,43.47,5800.0,31.6744,31.7035,31.6744,31.7035,5800.0
2010-03-25 12:50:00,43.48,43.49,43.47,43.47,1400.0,31.7108,31.7181,31.7035,31.7035,1400.0
2010-03-25 12:55:00,43.47,43.47,43.47,43.47,0.0,31.7035,31.7035,31.7035,31.7035,0.0
2010-03-25 13:00:00,43.42,43.42,43.41,43.41,3200.0,31.6671,31.6671,31.6598,31.6598,3200.0
2010-03-25 13:05:00,43.41,43.41,43.41,43.41,500.0,31.6598,31.6598,31.6598,31.6598,500.0
2010-03-25 13:10:00,43.41,43.41,43.41,43.41,1900.0,31.6598,31.6598,31.6598,31.6598,1900.0
2010-03-25 13:15:00,43.43,43.43,43.41,43.41,700.0,31.6744,31.6744,31.6598,31.6598,700.0
2010-03-25 13:20:00,43.44,43.44,43.44,43.44,100.0,31.6816,31.6816,31.6816,31.6816,100.0
2010-03-25 13:25:00,43.41,43.41,43.41,43.41,300.0,31.6598,31.6598,31.6598,31.6598,300.0
2010-03-25 13:30:00,43.41,43.41,43.41,43.41,11000.0,31.6598,31.6598,31.6598,31.6598,11000.0
2010-03-25 13:35:00,43.35,43.35,43.28,43.29,1200.0,31.616,31.616,31.565,31.5723,1200.0
2010-03-25 13:40:00,43.24,43.25,43.24,43.25,2300.0,31.5358,31.5431,31.5358,31.5431,2300.0
2010-03-25 13:45:00,43.25,43.25,43.25,43.25,0.0,31.5431,31.5431,31.5431,31.5431,0.0
2010-03-25 13:50:00,43.21,43.21,43.21,43.21,200.0,31.5139,31.5139,31.5139,31.5139,200.0
2010-03-25 13:55:00,43.18,43.2,43.16,43.2,1000.0,31.492,31.5066,31.4774,31.5066,1000.0
2010-03-25 14:00:00,43.2,43.2,43.17,43.18,1200.0,31.5066,31.5066,31.4847,31.492,1200.0
2010-03-25 14:05:00,43.21,43.25,43.21,43.25,300.0,31.5139,31.5431,31.5139,31.5431,300.0
2010-03-25 14:10:00,43.22,43.26,43.19,43.26,24800.0,31.5212,31.5504,31.4993,31.5504,24800.0
2010-03-25 14:15:00,43.26,43.26,43.26,43.26,900.0,31.5504,31.5504,31.5504,31.5504,900.0
2010-03-25 14:20:00,43.26,43.26,43.24,43.24,56900.0,31.5504,31.5504,31.5358,31.5358,56900.0
2010-03-25 14:25:00,43.24,43.29,43.22,43.22,99100.0,31.5358,31.5723,31.5212,31.5212,99100.0
2010-03-25 14:30:00,43.22,43.3,43.22,43.26,223500.0,31.5212,31.5795,31.5212,31.5504,223500.0
2010-03-25 14:35:00,43.21,43.25,43.21,43.25,300.0,31.5139,31.5431,31.5139,31.5431,300.0
2010-03-25 14:40:00,43.22,43.29,43.21,43.29,19800.0,31.5212,31.5723,31.5139,31.5723,19800.0
2010-03-25 14:45:00,43.26,43.28,43.26,43.28,187500.0,31.5504,31.565,31.5504,31.565,187500.0
2010-03-25 14:50:00,43.19,43.2,43.19,43.19,1000.0,31.4993,31.5066,31.4993,31.4993,1000.0
2010-03-25 14:55:00,43.2,43.23,43.2,43.23,12000.0,31.5066,31.5285,31.5066,31.5285,12000.0
2010-03-25 15:00:00,43.24,43.29,43.24,43.29,7100.0,31.5358,31.5723,31.5358,31.5723,7100.0
2010-03-25 15:05:00,43.31,43.31,43.27,43.3,900.0,31.5868,31.5868,31.5577,31.5795,900.0
2010-03-25 15:10:00,43.3,43.38,43.3,43.38,14000.0,31.5795,31.6379,31.5795,31.6379,14000.0
2010-03-25 15:15:00,43.4,43.4,43.36,43.36,18500.0,31.6525,31.6525,31.6233,31.6233,18500.0
2010-03-25 15:20:00,43.31,43.31,43.3,43.3,400.0,31.5868,31.5868,31.5795,31.5795,400.0
2010-03-25 15:25:00,43.28,43.3,43.28,43.29,2600.0,31.565,31.5795,31.565,31.5723,2600.0
2010-03-25 15:30:00,43.23,43.27,43.19,43.19,1300.0,31.5285,31.5577,31.4993,31.4993,1300.0
2010-03-25 15:35:00,43.15,43.16,43.1,43.1,24200.0,31.4701,31.4774,31.4337,31.4337,24200.0
2010-03-25 15:40:00,43.09,43.09,43.06,43.07,2300.0,31.4264,31.4264,31.4045,31.4118,2300.0
2010-03-25 15:45:00,43.06,43.12,43.0,43.02,22200.0,31.4045,31.4483,31.3607,31.3753,22200.0
2010-03-25 15:50:00,43.02,43.03,42.99,43.03,3300.0,31.3753,31.3826,31.3535,31.3826,3300.0
2010-03-25 15:55:00,43.02,43.02,42.93,42.95,3800.0,31.3753,31.3753,31.3097,31.3243,3800.0
2010-03-26 09:30:00,43.22,43.32,43.22,43.3,8400.0,31.5212,31.5941,31.5212,31.5795,8400.0
2010-03-26 09:35:00,43.28,43.31,43.26,43.26,1200.0,31.565,31.5868,31.5504,31.5504,1200.0
2010-03-26 09:40:00,43.23,43.25,43.18,43.18,1400.0,31.5285,31.5431,31.492,31.492,1400.0
2010-03-26 09:45:00,43.18,43.22,43.18,43.22,900.0,31.492,31.5212,31.492,31.5212,900.0
2010-03-26 09:50:00,43.31,43.31,43.28,43.28,2600.0,31.5868,31.5868,31.565,31.565,2600.0
2010-03-26 09:55:00,43.31,43.31,43.31,43.31,200.0,31.5868,31.5868,31.5868,31.5868,200.0
2010-03-26 10:00:00,43.31,43.31,43.31,43.31,0.0,31.5868,31.5868,31.5868,31.5868,0.0
2010-03-26 10:05:00,43.42,43.42,43.38,43.42,800.0,31.6671,31.6671,31.6379,31.6671,800.0
2010-03-26 10:10:00,43.42,43.42,43.42,43.42,600.0,31.6671,31.6671,31.6671,31.6671,600.0
2010-03-26 10:15:00,43.4,43.4,43.4,43.4,400.0,31.6525,31.6525,31.6525,31.6525,400.0
2010-03-26 10:20:00,43.4,43.4,43.4,43.4,800.0,31.6525,31.6525,31.6525,31.6525,800.0
2010-03-26 10:25:00,43.4,43.4,43.4,43.4,100.0,31.6525,31.6525,31.6525,31.6525,100.0
2010-03-26 10:30:00,43.47,43.47,43.45,43.45,200.0,31.7035,31.7035,31.6889,31.6889,200.0
2010-03-26 10:35:00,43.4,43.45,43.4,43.41,5500.0,31.6525,31.6889,31.6525,31.6598,5500.0
2010-03-26 10:40:00,43.41,43.41,43.41,43.41,0.0,31.6598,31.6598,31.6598,31.6598,0.0
2010-03-26 10:45:00,43.41,43.41,43.39,43.4,1000.0,31.6598,31.6598,31.6452,31.6525,1000.0
2010-03-26 10:50:00,43.43,43.44,43.41,43.41,13200.0,31.6744,31.6816,31.6598,31.6598,13200.0
2010-03-26 10:55:00,43.41,43.41,43.39,43.39,1100.0,31.6598,31.6598,31.6452,31.6452,1100.0
2010-03-26 11:00:00,43.37,43.37,43.36,43.36,800.0,31.6306,31.6306,31.6233,31.6233,800.0
2010-03-26 11:05:00,43.38,43.38,43.35,43.35,3600.0,31.6379,31.6379,31.616,31.616,3600.0
2010-03-26 11:10:00,43.36,43.36,43.35,43.35,1400.0,31.6233,31.6233,31.616,31.616,1400.0
2010-03-26 11:15:00,43.36,43.39,43.36,43.39,500.0,31.6233,31.6452,31.6233,31.6452,500.0
2010-03-26 11:20:00,43.39,43.39,43.39,43.39,200.0,31.6452,31.6452,31.6452,31.6452,200.0
2010-03-26 11:25:00,43.39,43.39,43.39,43.39,200.0,31.6452,31.6452,31.6452,31.6452,200.0
2010-03-26 11:30:00,43.41,43.42,43.41,43.41,1600.0,31.6598,31.6671,31.6598,31.6598,1600.0
2010-03-26 11:35:00,43.43,43.43,43.43,43.43,2100.0,31.6744,31.6744,31.6744,31.6744,2100.0
2010-03-26 11:40:00,43.4,43.4,43.4,43.4,500.0,31.6525,31.6525,31.6525,31.6525,500.0
2010-03-26 11:45:00,43.37,43.37,43.37,43.37,500.0,31.6306,31.6306,31.6306,31.6306,500.0
2010-03-26 11:50:00,43.37,43.37,43.37,43.37,0.0,31.6306,31.6306,31.6306,31.6306,0.0
2010-03-26 11:55:00,43.35,43.35,43.35,43.35,500.0,31.616,31.616,31.616,31.616,500.0
2010-03-26 12:00:00,43.34,43.35,43.34,43.35,800.0,31.6087,31.616,31.6087,31.616,800.0
2010-03-26 12:05:00,43.35,43.35,43.35,43.35,100.0,31.616,31.616,31.616,31.616,100.0
2010-03-26 12:10:00,43.35,43.35,43.35,43.35,0.0,31.616,31.616,31.616,31.616,0.0
2010-03-26 12:15:00,43.37,43.37,43.37,43.37,500.0,31.6306,31.6306,31.6306,31.6306,500.0
2010-03-26 12:20:00,43.35,43.35,43.31,43.31,1000.0,31.616,31.616,31.5868,31.5868,1000.0
2010-03-26 12:25:00,43.28,43.28,43.25,43.25,1700.0,31.565,31.565,31.5431,31.5431,1700.0
2010-03-26 12:30:00,43.27,43.27,43.23,43.23,6000.0,31.5577,31.5577,31.5285,31.5285,6000.0
2010-03-26 12:35:00,43.23,43.24,43.21,43.21,6500.0,31.5285,31.5358,31.5139,31.5139,6500.0
2010-03-26 12:40:00,43.21,43.21,43.21,43.21,0.0,31.5139,31.5139,31.5139,31.5139,0.0
2010-03-26 12:45:00,43.25,43.25,43.2,43.2,900.0,31.5431,31.5431,31.5066,31.5066,900.0
2010-03-26 12:50:00,43.25,43.25,43.23,43.23,1400.0,31.5431,31.5431,31.5285,31.5285,1400.0
2010-03-26 12:55:00,43.22,43.23,43.15,43.15,5900.0,31.5212,31.5285,31.4701,31.4701,5900.0
2010-03-26 13:00:00,43.17,43.17,43.17,43.17,500.0,31.4847,31.4847,31.4847,31.4847,500.0
2010-03-26 13:05:00,43.15,43.15,43.01,43.01,3900.0,31.4701,31.4701,31.368,31.368,3900.0
2010-03-26 13:10:00,43.04,43.08,43.04,43.08,200.0,31.3899,31.4191,31.3899,31.4191,200.0
2010-03-26 13:15:00,43.08,43.08,43.08,43.08,0.0,31.4191,31.4191,31.4191,31.4191,0.0
2010-03-26 13:20:00,43.08,43.08,43.08,43.08,0.0,31.4191,31.4191,31.4191,31.4191,0.0
2010-03-26 13:25:00,43.08,43.08,43.08,43.08,0.0,31.4191,31.4191,31.4191,31.4191,0.0
2010-03-26 13:30:00,43.14,43.14,43.14,43.14,100.0,31.4629,31.4629,31.4629,31.4629,100.0
2010-03-26 13:35:00,43.14,43.14,43.14,43.14,0.0,31.4629,31.4629,31.4629,31.4629,0.0
2010-03-26 13:40:00,43.17,43.18,43.17,43.17,2100.0,31.4847,31.492,31.4847,31.4847,2100.0
2010-03-26 13:45:00,43.16,43.16,43.15,43.16,10900.0,31.4774,31.4774,31.4701,31.4774,10900.0
2010-03-26 13:50:00,43.16,43.16,43.16,43.16,100.0,31.4774,31.4774,31.4774,31.4774,100.0
2010-03-26 13:55:00,43.11,43.11,43.11,43.11,100.0,31.441,31.441,31.441,31.441,100.0
2010-03-26 14:00:00,43.13,43.13,43.11,43.11,1000.0,31.4556,31.4556,31.441,31.441,1000.0
2010-03-26 14:05:00,43.11,43.11,43.11,43.11,0.0,31.441,31.441,31.441,31.441,0.0
2010-03-26 14:10:00,43.11,43.11,43.11,43.11,0.0,31.441,31.441,31.441,31.441,0.0
2010-03-26 14:15:00,43.19,43.19,43.19,43.19,100.0,31.4993,31.4993,31.4993,31.4993,100.0
2010-03-26 14:20:00,43.18,43.18,43.18,43.18,500.0,31.492,31.492,31.492,31.492,500.0
2010-03-26 14:25:00,43.18,43.18,43.18,43.18,400.0,31.492,31.492,31.492,31.492,400.0
2010-03-26 14:30:00,43.18,43.18,43.18,43.18,0.0,31.492,31.492,31.492,31.492,0.0
2010-03-26 14:35:00,43.25,43.25,43.25,43.25,100.0,31.5431,31.5431,31.5431,31.5431,100.0
2010-03-26 14:40:00,43.25,43.25,43.25,43.25,0.0,31.5431,31.5431,31.5431,31.5431,0.0
2010-03-26 14:45:00,43.22,43.22,43.2,43.2,1800.0,31.5212,31.5212,31.5066,31.5066,1800.0
2010-03-26 14:50:00,43.21,43.21,43.2,43.2,700.0,31.5139,31.5139,31.5066,31.5066,700.0
2010-03-26 14:55:00,43.2,43.2,43.2,43.2,600.0,31.5066,31.5066,31.5066,31.5066,600.0
2010-03-26 15:00:00,43.21,43.21,43.21,43.21,1100.0,31.5139,31.5139,31.5139,31.5139,1100.0
2010-03-26 15:05:00,43.2,43.2,43.2,43.2,900.0,31.5066,31.5066,31.5066,31.5066,900.0
2010-03-26 15:10:00,43.18,43.18,43.15,43.15,1300.0,31.492,31.492,31.4701,31.4701,1300.0
2010-03-26 15:15:00,43.15,43.15,43.15,43.15,0.0,31.4701,31.4701,31.4701,31.4701,0.0
2010-03-26 15:20:00,43.15,43.15,43.15,43.15,0.0,31.4701,31.4701,31.4701,31.4701,0.0
2010-03-26 15:25:00,43.18,43.19,43.17,43.17,4200.0,31.492,31.4993,31.4847,31.4847,4200.0
2010-03-26 15:30:00,43.22,43.23,43.22,43.23,4800.0,31.5212,31.5285,31.5212,31.5285,4800.0
2010-03-26 15:35:00,43.2,43.23,43.2,43.23,10500.0,31.5066,31.5285,31.5066,31.5285,10500.0
2010-03-26 15:40:00,43.24,43.25,43.24,43.24,28100.0,31.5358,31.5431,31.5358,31.5358,28100.0
2010-03-26 15:45:00,43.21,43.22,43.2,43.22,10700.0,31.5139,31.5212,31.5066,31.5212,10700.0
2010-03-26 15:50:00,43.23,43.24,43.23,43.23,8000.0,31.5285,31.5358,31.5285,31.5285,8000.0
2010-03-26 15:55:00,43.25,43.29,43.23,43.25,7700.0,31.5431,31.5723,31.5285,31.5431,7700.0
2010-03-29 09:30:00,43.23,43.51,43.23,43.48,46300.0,31.5285,31.7327,31.5285,31.7108,46300.0
2010-03-29 09:35:00,43.47,43.5,43.47,43.5,2700.0,31.7035,31.7254,31.7035,31.7254,2700.0
2010-03-29 09:40:00,43.5,43.5,43.5,43.5,0.0,31.7254,31.7254,31.7254,31.7254,0.0
2010-03-29 09:45:00,43.54,43.54,43.48,43.48,400.0,31.7546,31.7546,31.7108,31.7108,400.0
2010-03-29 09:50:00,43.48,43.48,43.48,43.48,600.0,31.7108,31.7108,31.7108,31.7108,600.0
2010-03-29 09:55:00,43.5,43.5,43.49,43.5,4800.0,31.7254,31.7254,31.7181,31.7254,4800.0
2010-03-29 10:00:00,43.46,43.46,43.46,43.46,600.0,31.6962,31.6962,31.6962,31.6962,600.0
2010-03-29 10:05:00,43.46,43.46,43.46,43.46,0.0,31.6962,31.6962,31.6962,31.6962,0.0
2010-03-29 10:10:00,43.48,43.48,43.48,43.48,1300.0,31.7108,31.7108,31.7108,31.7108,1300.0
2010-03-29 10:15:00,43.48,43.48,43.48,43.48,0.0,31.7108,31.7108,31.7108,31.7108,0.0
2010-03-29 10:20:00,43.46,43.48,43.46,43.48,300.0,31.6962,31.7108,31.6962,31.7108,300.0
2010-03-29 10:25:00,43.47,43.47,43.46,43.46,4900.0,31.7035,31.7035,31.6962,31.6962,4900.0
2010-03-29 10:30:00,43.46,43.46,43.46,43.46,0.0,31.6962,31.6962,31.6962,31.6962,0.0
2010-03-29 10:35:00,43.47,43.47,43.47,43.47,3000.0,31.7035,31.7035,31.7035,31.7035,3000.0
2010-03-29 10:40:00,43.47,43.49,43.47,43.47,8000.0,31.7035,31.7181,31.7035,31.7035,8000.0
2010-03-29 10:45:00,43.51,43.51,43.51,43.51,200.0,31.7327,31.7327,31.7327,31.7327,200.0
2010-03-29 10:50:00,43.47,43.47,43.47,43.47,3300.0,31.7035,31.7035,31.7035,31.7035,3300.0
2010-03-29 10:55:00,43.47,43.47,43.47,43.47,0.0,31.7035,31.7035,31.7035,31.7035,0.0
2010-03-29 11:00:00,43.54,43.54,43.51,43.51,600.0,31.7546,31.7546,31.7327,31.7327,600.0
2010-03-29 11:05:00,43.52,43.52,43.52,43.52,100.0,31.74,31.74,31.74,31.74,100.0
2010-03-29 11:10:00,43.52,43.54,43.52,43.52,43700.0,31.74,31.7546,31.74,31.74,43700.0
2010-03-29 11:15:00,43.52,43.52,43.52,43.52,0.0,31.74,31.74,31.74,31.74,0.0
2010-03-29 11:20:00,43.52,43.52,43.52,43.52,0.0,31.74,31.74,31.74,31.74,0.0
2010-03-29 11:25:00,43.52,43.52,43.52,43.52,0.0,31.74,31.74,31.74,31.74,0.0
2010-03-29 11:30:00,43.59,43.59,43.54,43.55,700.0,31.791,31.791,31.7546,31.7619,700.0
2010-03-29 11:35:00,43.55,43.55,43.55,43.55,0.0,31.7619,31.7619,31.7619,31.7619,0.0
2010-03-29 11:40:00,43.55,43.55,43.55,43.55,0.0,31.7619,31.7619,31.7619,31.7619,0.0
2010-03-29 11:45:00,43.54,43.55,43.54,43.55,500.0,31.7546,31.7619,31.7546,31.7619,500.0
2010-03-29 11:50:00,43.55,43.55,43.55,43.55,4000.0,31.7619,31.7619,31.7619,31.7619,4000.0
2010-03-29 11:55:00,43.55,43.55,43.55,43.55,0.0,31.7619,31.7619,31.7619,31.7619,0.0
2010-03-29 12:00:00,43.55,43.55,43.55,43.55,0.0,31.7619,31.7619,31.7619,31.7619,0.0
2010-03-29 12:05:00,43.55,43.55,43.55,43.55,0.0,31.7619,31.7619,31.7619,31.7619,0.0
2010-03-29 12:10:00,43.55,43.55,43.55,43.55,2900.0,31.7619,31.7619,31.7619,31.7619,2900.0
2010-03-29 12:15:00,43.55,43.55,43.55,43.55,0.0,31.7619,31.7619,31.7619,31.7619,0.0
2010-03-29 12:20:00,43.53,43.55,43.53,43.54,1900.0,31.7473,31.7619,31.7473,31.7546,1900.0
2010-03-29 12:25:00,43.55,43.55,43.54,43.55,3700.0,31.7619,31.7619,31.7546,31.7619,3700.0
2010-03-29 12:30:00,43.55,43.55,43.55,43.55,0.0,31.7619,31.7619,31.7619,31.7619,0.0
2010-03-29 12:35:00,43.55,43.55,43.55,43.55,0.0,31.7619,31.7619,31.7619,31.7619,0.0
2010-03-29 12:40:00,43.55,43.55,43.54,43.55,2200.0,31.7619,31.7619,31.7546,31.7619,2200.0
2010-03-29 12:45:00,43.47,43.55,43.47,43.55,3300.0,31.7035,31.7619,31.7035,31.7619,3300.0
2010-03-29 12:50:00,43.55,43.55,43.55,43.55,0.0,31.7619,31.7619,31.7619,31.7619,0.0
2010-03-29 12:55:00,43.54,43.55,43.54,43.55,6900.0,31.7546,31.7619,31.7546,31.7619,6900.0
2010-03-29 13:00:00,43.55,43.55,43.55,43.55,0.0,31.7619,31.7619,31.7619,31.7619,0.0
2010-03-29 13:05:00,43.55,43.55,43.55,43.55,0.0,31.7619,31.7619,31.7619,31.7619,0.0
2010-03-29 13:10:00,43.57,43.57,43.57,43.57,1100.0,31.7765,31.7765,31.7765,31.7765,1100.0
2010-03-29 13:15:00,43.57,43.57,43.57,43.57,0.0,31.7765,31.7765,31.7765,31.7765,0.0
2010-03-29 13:20:00,43.57,43.6,43.57,43.59,2200.0,31.7765,31.7983,31.7765,31.791,2200.0
2010-03-29 13:25:00,43.59,43.59,43.59,43.59,0.0,31.791,31.791,31.791,31.791,0.0
2010-03-29 13:30:00,43.59,43.59,43.59,43.59,0.0,31.791,31.791,31.791,31.791,0.0
2010-03-29 13:35:00,43.59,43.59,43.59,43.59,0.0,31.791,31.791,31.791,31.791,0.0
2010-03-29 13:40:00,43.59,43.59,43.59,43.59,0.0,31.791,31.791,31.791,31.791,0.0
2010-03-29 13:45:00,43.59,43.59,43.59,43.59,0.0,31.791,31.791,31.791,31.791,0.0
2010-03-29 13:50:00,43.59,43.59,43.59,43.59,0.0,31.791,31.791,31.791,31.791,0.0
2010-03-29 13:55:00,43.57,43.6,43.57,43.59,25100.0,31.7765,31.7983,31.7765,31.791,25100.0
2010-03-29 14:00:00,43.59,43.59,43.59,43.59,0.0,31.791,31.791,31.791,31.791,0.0
2010-03-29 14:05:00,43.59,43.59,43.59,43.59,0.0,31.791,31.791,31.791,31.791,0.0
2010-03-29 14:10:00,43.59,43.59,43.59,43.59,0.0,31.791,31.791,31.791,31.791,0.0
2010-03-29 14:15:00,43.59,43.59,43.59,43.59,0.0,31.791,31.791,31.791,31.791,0.0
2010-03-29 14:20:00,43.55,43.55,43.55,43.55,100.0,31.7619,31.7619,31.7619,31.7619,100.0
2010-03-29 14:25:00,43.53,43.53,43.52,43.52,1300.0,31.7473,31.7473,31.74,31.74,1300.0
2010-03-29 14:30:00,43.52,43.52,43.52,43.52,0.0,31.74,31.74,31.74,31.74,0.0
2010-03-29 14:35:00,43.52,43.52,43.52,43.52,0.0,31.74,31.74,31.74,31.74,0.0
2010-03-29 14:40:00,43.57,43.57,43.57,43.57,200.0,31.7765,31.7765,31.7765,31.7765,200.0
2010-03-29 14:45:00,43.56,43.56,43.56,43.56,100.0,31.7692,31.7692,31.7692,31.7692,100.0
2010-03-29 14:50:00,43.56,43.56,43.56,43.56,0.0,31.7692,31.7692,31.7692,31.7692,0.0
2010-03-29 14:55:00,43.58,43.6,43.58,43.59,300.0,31.7838,31.7983,31.7838,31.791,300.0
2010-03-29 15:00:00,43.59,43.59,43.59,43.59,0.0,31.791,31.791,31.791,31.791,0.0
2010-03-29 15:05:00,43.59,43.59,43.59,43.59,0.0,31.791,31.791,31.791,31.791,0.0
2010-03-29 15:10:00,43.61,43.61,43.61,43.61,100.0,31.8056,31.8056,31.8056,31.8056,100.0
2010-03-29 15:15:00,43.61,43.64,43.61,43.64,200.0,31.8056,31.8275,31.8056,31.8275,200.0
2010-03-29 15:20:00,43.64,43.65,43.64,43.65,1500.0,31.8275,31.8348,31.8275,31.8348,1500.0
2010-03-29 15:25:00,43.64,43.64,43.64,43.64,200.0,31.8275,31.8275,31.8275,31.8275,200.0
2010-03-29 15:30:00,43.64,43.64,43.63,43.63,200.0,31.8275,31.8275,31.8202,31.8202,200.0
2010-03-29 15:35:00,43.64,43.64,43.64,43.64,100.0,31.8275,31.8275,31.8275,31.8275,100.0
2010-03-29 15:40:00,43.64,43.65,43.61,43.65,1000.0,31.8275,31.8348,31.8056,31.8348,1000.0
2010-03-29 15:45:00,43.64,43.64,43.64,43.64,100.0,31.8275,31.8275,31.8275,31.8275,100.0
2010-03-29 15:50:00,43.64,43.64,43.64,43.64,200.0,31.8275,31.8275,31.8275,31.8275,200.0
2010-03-29 15:55:00,43.63,43.63,43.63,43.63,100.0,31.8202,31.8202,31.8202,31.8202,100.0
2010-03-30 09:30:00,43.61,43.78,43.56,43.75,11100.0,31.8056,31.9296,31.7692,31.9077,11100.0
2010-03-30 09:35:00,43.75,43.76,43.7,43.7,7700.0,31.9077,31.915,31.8713,31.8713,7700.0
2010-03-30 09:40:00,43.67,43.68,43.67,43.68,500.0,31.8494,31.8567,31.8494,31.8567,500.0
2010-03-30 09:45:00,43.64,43.64,43.64,43.64,200.0,31.8275,31.8275,31.8275,31.8275,200.0
2010-03-30 09:50:00,43.75,43.77,43.75,43.77,800.0,31.9077,31.9223,31.9077,31.9223,800.0
2010-03-30 09:55:00,43.76,43.76,43.76,43.76,100.0,31.915,31.915,31.915,31.915,100.0
2010-03-30 10:00:00,43.79,43.81,43.79,43.81,400.0,31.9369,31.9515,31.9369,31.9515,400.0
2010-03-30 10:05:00,43.78,43.78,43.78,43.78,200.0,31.9296,31.9296,31.9296,31.9296,200.0
2010-03-30 10:10:00,43.78,43.78,43.78,43.78,0.0,31.9296,31.9296,31.9296,31.9296,0.0
2010-03-30 10:15:00,43.79,43.79,43.79,43.79,100.0,31.9369,31.9369,31.9369,31.9369,100.0
2010-03-30 10:20:00,43.7,43.7,43.7,43.7,100.0,31.8713,31.8713,31.8713,31.8713,100.0
2010-03-30 10:25:00,43.7,43.7,43.7,43.7,0.0,31.8713,31.8713,31.8713,31.8713,0.0
2010-03-30 10:30:00,43.69,43.69,43.69,43.69,4900.0,31.864,31.864,31.864,31.864,4900.0
2010-03-30 10:35:00,43.69,43.69,43.69,43.69,100.0,31.864,31.864,31.864,31.864,100.0
2010-03-30 10:40:00,43.73,43.75,43.7,43.7,11800.0,31.8932,31.9077,31.8713,31.8713,11800.0
2010-03-30 10:45:00,43.7,43.7,43.7,43.7,0.0,31.8713,31.8713,31.8713,31.8713,0.0
2010-03-30 10:50:00,43.7,43.7,43.7,43.7,0.0,31.8713,31.8713,31.8713,31.8713,0.0
2010-03-30 10:55:00,43.7,43.7,43.7,43.7,0.0,31.8713,31.8713,31.8713,31.8713,0.0
2010-03-30 11:00:00,43.65,43.65,43.6,43.6,17300.0,31.8348,31.8348,31.7983,31.7983,17300.0
2010-03-30 11:05:00,43.6,43.6,43.6,43.6,0.0,31.7983,31.7983,31.7983,31.7983,0.0
2010-03-30 11:10:00,43.55,43.55,43.55,43.55,10000.0,31.7619,31.7619,31.7619,31.7619,10000.0
2010-03-30 11:15:00,43.55,43.55,43.55,43.55,0.0,31.7619,31.7619,31.7619,31.7619,0.0
2010-03-30 11:20:00,43.55,43.55,43.55,43.55,0.0,31.7619,31.7619,31.7619,31.7619,0.0
2010-03-30 11:25:00,43.54,43.54,43.54,43.54,2300.0,31.7546,31.7546,31.7546,31.7546,2300.0
2010-03-30 11:30:00,43.54,43.54,43.54,43.54,0.0,31.7546,31.7546,31.7546,31.7546,0.0
2010-03-30 11:35:00,43.53,43.53,43.53,43.53,300.0,31.7473,31.7473,31.7473,31.7473,300.0
2010-03-30 11:40:00,43.59,43.59,43.59,43.59,100.0,31.791,31.791,31.791,31.791,100.0
2010-03-30 11:45:00,43.6,43.63,43.6,43.62,8600.0,31.7983,31.8202,31.7983,31.8129,8600.0
2010-03-30 11:50:00,43.61,43.61,43.61,43.61,200.0,31.8056,31.8056,31.8056,31.8056,200.0
2010-03-30 11:55:00,43.61,43.61,43.61,43.61,0.0,31.8056,31.8056,31.8056,31.8056,0.0
2010-03-30 12:00:00,43.63,43.63,43.63,43.63,100.0,31.8202,31.8202,31.8202,31.8202,100.0
2010-03-30 12:05:00,43.62,43.62,43.62,43.62,300.0,31.8129,31.8129,31.8129,31.8129,300.0
2010-03-30 12:10:00,43.62,43.62,43.62,43.62,0.0,31.8129,31.8129,31.8129,31.8129,0.0
2010-03-30 12:15:00,43.62,43.62,43.62,43.62,200.0,31.8129,31.8129,31.8129,31.8129,200.0
2010-03-30 12:20:00,43.6,43.61,43.6,43.61,500.0,31.7983,31.8056,31.7983,31.8056,500.0
2010-03-30 12:25:00,43.61,43.62,43.61,43.62,200.0,31.8056,31.8129,31.8056,31.8129,200.0
2010-03-30 12:30:00,43.67,43.67,43.66,43.66,200.0,31.8494,31.8494,31.8421,31.8421,200.0
2010-03-30 12:35:00,43.66,43.66,43.64,43.64,600.0,31.8421,31.8421,31.8275,31.8275,600.0
2010-03-30 12:40:00,43.65,43.65,43.65,43.65,300.0,31.8348,31.8348,31.8348,31.8348,300.0
2010-03-30 12:45:00,43.66,43.67,43.66,43.66,10100.0,31.8421,31.8494,31.8421,31.8421,10100.0
2010-03-30 12:50:00,43.65,43.65,43.63,43.63,1400.0,31.8348,31.8348,31.8202,31.8202,1400.0
2010-03-30 12:55:00,43.65,43.67,43.65,43.66,24300.0,31.8348,31.8494,31.8348,31.8421,24300.0
2010-03-30 13:00:00,43.66,43.66,43.63,43.63,6100.0,31.8421,31.8421,31.8202,31.8202,6100.0
2010-03-30 13:05:00,43.62,43.63,43.61,43.63,300.0,31.8129,31.8202,31.8056,31.8202,300.0
2010-03-30 13:10:00,43.63,43.63,43.63,43.63,100.0,31.8202,31.8202,31.8202,31.8202,100.0
2010-03-30 13:15:00,43.63,43.63,43.6,43.61,600.0,31.8202,31.8202,31.7983,31.8056,600.0
2010-03-30 13:20:00,43.6,43.6,43.57,43.57,4400.0,31.7983,31.7983,31.7765,31.7765,4400.0
2010-03-30 13:25:00,43.56,43.56,43.54,43.54,200.0,31.7692,31.7692,31.7546,31.7546,200.0
2010-03-30 13:30:00,43.58,43.59,43.57,43.57,1900.0,31.7838,31.791,31.7765,31.7765,1900.0
2010-03-30 13:35:00,43.6,43.6,43.59,43.59,300.0,31.7983,31.7983,31.791,31.791,300.0
2010-03-30 13:40:00,43.59,43.59,43.59,43.59,100.0,31.791,31.791,31.791,31.791,100.0
2010-03-30 13:45:00,43.59,43.59,43.59,43.59,200.0,31.791,31.791,31.791,31.791,200.0
2010-03-30 13:50:00,43.61,43.61,43.61,43.61,200.0,31.8056,31.8056,31.8056,31.8056,200.0
2010-03-30 13:55:00,43.6,43.62,43.6,43.62,300.0,31.7983,31.8129,31.7983,31.8129,300.0
2010-03-30 14:00:00,43.61,43.61,43.61,43.61,200.0,31.8056,31.8056,31.8056,31.8056,200.0
2010-03-30 14:05:00,43.61,43.61,43.61,43.61,100.0,31.8056,31.8056,31.8056,31.8056,100.0
2010-03-30 14:10:00,43.61,43.61,43.61,43.61,200.0,31.8056,31.8056,31.8056,31.8056,200.0
2010-03-30 14:15:00,43.61,43.61,43.61,43.61,200.0,31.8056,31.8056,31.8056,31.8056,200.0
2010-03-30 14:20:00,43.61,43.61,43.61,43.61,100.0,31.8056,31.8056,31.8056,31.8056,100.0
2010-03-30 14:25:00,43.61,43.61,43.61,43.61,300.0,31.8056,31.8056,31.8056,31.8056,300.0
2010-03-30 14:30:00,43.61,43.61,43.61,43.61,0.0,31.8056,31.8056,31.8056,31.8056,0.0
2010-03-30 14:35:00,43.67,43.67,43.67,43.67,600.0,31.8494,31.8494,31.8494,31.8494,600.0
2010-03-30 14:40:00,43.69,43.69,43.68,43.68,7800.0,31.864,31.864,31.8567,31.8567,7800.0
2010-03-30 14:45:00,43.67,43.67,43.67,43.67,200.0,31.8494,31.8494,31.8494,31.8494,200.0
2010-03-30 14:50:00,43.66,43.69,43.65,43.69,1900.0,31.8421,31.864,31.8348,31.864,1900.0
2010-03-30 14:55:00,43.72,43.73,43.65,43.66,24500.0,31.8859,31.8932,31.8348,31.8421,24500.0
2010-03-30 15:00:00,43.65,43.68,43.65,43.68,500.0,31.8348,31.8567,31.8348,31.8567,500.0
2010-03-30 15:05:00,43.68,43.68,43.68,43.68,0.0,31.8567,31.8567,31.8567,31.8567,0.0
2010-03-30 15:10:00,43.67,43.67,43.67,43.67,200.0,31.8494,31.8494,31.8494,31.8494,200.0
2010-03-30 15:15:00,43.7,43.7,43.69,43.69,400.0,31.8713,31.8713,31.864,31.864,400.0
2010-03-30 15:20:00,43.66,43.67,43.66,43.67,300.0,31.8421,31.8494,31.8421,31.8494,300.0
2010-03-30 15:25:00,43.67,43.67,43.67,43.67,0.0,31.8494,31.8494,31.8494,31.8494,0.0
2010-03-30 15:30:00,43.7,43.73,43.7,43.73,1700.0,31.8713,31.8932,31.8713,31.8932,1700.0
2010-03-30 15:35:00,43.74,43.74,43.71,43.71,600.0,31.9004,31.9004,31.8786,31.8786,600.0
2010-03-30 15:40:00,43.72,43.72,43.69,43.7,500.0,31.8859,31.8859,31.864,31.8713,500.0
2010-03-30 15:45:00,43.68,43.69,43.68,43.69,500.0,31.8567,31.864,31.8567,31.864,500.0
2010-03-30 15:50:00,43.68,43.69,43.68,43.69,700.0,31.8567,31.864,31.8567,31.864,700.0
2010-03-30 15:55:00,43.69,43.69,43.67,43.68,1700.0,31.864,31.864,31.8494,31.8567,1700.0
2010-03-31 09:30:00,43.6,43.6,43.6,43.6,100.0,31.7983,31.7983,31.7983,31.7983,100.0
2010-03-31 09:35:00,43.6,43.6,43.6,43.6,0.0,31.7983,31.7983,31.7983,31.7983,0.0
2010-03-31 09:40:00,43.5,43.5,43.5,43.5,100.0,31.7254,31.7254,31.7254,31.7254,100.0
2010-03-31 09:45:00,43.45,43.45,43.42,43.42,4000.0,31.6889,31.6889,31.6671,31.6671,4000.0
2010-03-31 09:50:00,43.38,43.38,43.38,43.38,200.0,31.6379,31.6379,31.6379,31.6379,200.0
2010-03-31 09:55:00,43.38,43.38,43.38,43.38,0.0,31.6379,31.6379,31.6379,31.6379,0.0
2010-03-31 10:00:00,43.49,43.49,43.49,43.49,900.0,31.7181,31.7181,31.7181,31.7181,900.0
2010-03-31 10:05:00,43.51,43.51,43.49,43.5,4900.0,31.7327,31.7327,31.7181,31.7254,4900.0
2010-03-31 10:10:00,43.48,43.48,43.48,43.48,600.0,31.7108,31.7108,31.7108,31.7108,600.0
2010-03-31 10:15:00,43.47,43.47,43.47,43.47,600.0,31.7035,31.7035,31.7035,31.7035,600.0
2010-03-31 10:20:00,43.47,43.47,43.47,43.47,0.0,31.7035,31.7035,31.7035,31.7035,0.0
2010-03-31 10:25:00,43.47,43.47,43.47,43.47,0.0,31.7035,31.7035,31.7035,31.7035,0.0
2010-03-31 10:30:00,43.58,43.58,43.58,43.58,200.0,31.7838,31.7838,31.7838,31.7838,200.0
2010-03-31 10:35:00,43.58,43.6,43.58,43.6,600.0,31.7838,31.7983,31.7838,31.7983,600.0
2010-03-31 10:40:00,43.59,43.59,43.59,43.59,100.0,31.791,31.791,31.791,31.791,100.0
2010-03-31 10:45:00,43.59,43.59,43.59,43.59,0.0,31.791,31.791,31.791,31.791,0.0
2010-03-31 10:50:00,43.54,43.54,43.54,43.54,100.0,31.7546,31.7546,31.7546,31.7546,100.0
2010-03-31 10:55:00,43.54,43.54,43.54,43.54,0.0,31.7546,31.7546,31.7546,31.7546,0.0
2010-03-31 11:00:00,43.57,43.57,43.57,43.57,100.0,31.7765,31.7765,31.7765,31.7765,100.0
2010-03-31 11:05:00,43.57,43.57,43.57,43.57,0.0,31.7765,31.7765,31.7765,31.7765,0.0
2010-03-31 11:10:00,43.57,43.57,43.57,43.57,0.0,31.7765,31.7765,31.7765,31.7765,0.0
2010-03-31 11:15:00,43.57,43.57,43.57,43.57,0.0,31.7765,31.7765,31.7765,31.7765,0.0
2010-03-31 11:20:00,43.46,43.5,43.43,43.5,12200.0,31.6962,31.7254,31.6744,31.7254,12200.0
2010-03-31 11:25:00,43.51,43.51,43.51,43.51,100.0,31.7327,31.7327,31.7327,31.7327,100.0
2010-03-31 11:30:00,43.54,43.54,43.54,43.54,100.0,31.7546,31.7546,31.7546,31.7546,100.0
2010-03-31 11:35:00,43.54,43.54,43.54,43.54,0.0,31.7546,31.7546,31.7546,31.7546,0.0
2010-03-31 11:40:00,43.54,43.54,43.54,43.54,0.0,31.7546,31.7546,31.7546,31.7546,0.0
2010-03-31 11:45:00,43.54,43.54,43.54,43.54,0.0,31.7546,31.7546,31.7546,31.7546,0.0
2010-03-31 11:50:00,43.65,43.65,43.65,43.65,100.0,31.8348,31.8348,31.8348,31.8348,100.0
2010-03-31 11:55:00,43.61,43.61,43.61,43.61,1000.0,31.8056,31.8056,31.8056,31.8056,1000.0
2010-03-31 12:00:00,43.61,43.61,43.61,43.61,0.0,31.8056,31.8056,31.8056,31.8056,0.0
2010-03-31 12:05:00,43.61,43.61,43.61,43.61,0.0,31.8056,31.8056,31.8056,31.8056,0.0
2010-03-31 12:10:00,43.61,43.61,43.61,43.61,0.0,31.8056,31.8056,31.8056,31.8056,0.0
2010-03-31 12:15:00,43.61,43.61,43.61,43.61,0.0,31.8056,31.8056,31.8056,31.8056,0.0
2010-03-31 12:20:00,43.61,43.61,43.61,43.61,0.0,31.8056,31.8056,31.8056,31.8056,0.0
2010-03-31 12:25:00,43.61,43.61,43.61,43.61,0.0,31.8056,31.8056,31.8056,31.8056,0.0
2010-03-31 12:30:00,43.61,43.61,43.61,43.61,0.0,31.8056,31.8056,31.8056,31.8056,0.0
2010-03-31 12:35:00,43.61,43.61,43.61,43.61,0.0,31.8056,31.8056,31.8056,31.8056,0.0
2010-03-31 12:40:00,43.61,43.61,43.61,43.61,0.0,31.8056,31.8056,31.8056,31.8056,0.0
2010-03-31 12:45:00,43.68,43.69,43.68,43.69,3100.0,31.8567,31.864,31.8567,31.864,3100.0
2010-03-31 12:50:00,43.69,43.69,43.69,43.69,0.0,31.864,31.864,31.864,31.864,0.0
2010-03-31 12:55:00,43.69,43.69,43.69,43.69,0.0,31.864,31.864,31.864,31.864,0.0
2010-03-31 13:00:00,43.69,43.69,43.69,43.69,0.0,31.864,31.864,31.864,31.864,0.0
2010-03-31 13:05:00,43.69,43.69,43.69,43.69,0.0,31.864,31.864,31.864,31.864,0.0
2010-03-31 13:10:00,43.69,43.69,43.69,43.69,100.0,31.864,31.864,31.864,31.864,100.0
2010-03-31 13:15:00,43.69,43.69,43.69,43.69,0.0,31.864,31.864,31.864,31.864,0.0
2010-03-31 13:20:00,43.67,43.69,43.67,43.69,2600.0,31.8494,31.864,31.8494,31.864,2600.0
2010-03-31 13:25:00,43.69,43.69,43.69,43.69,0.0,31.864,31.864,31.864,31.864,0.0
2010-03-31 13:30:00,43.69,43.7,43.69,43.7,200.0,31.864,31.8713,31.864,31.8713,200.0
2010-03-31 13:35:00,43.7,43.7,43.7,43.7,0.0,31.8713,31.8713,31.8713,31.8713,0.0
2010-03-31 13:40:00,43.7,43.7,43.7,43.7,100.0,31.8713,31.8713,31.8713,31.8713,100.0
2010-03-31 13:45:00,43.68,43.68,43.68,43.68,200.0,31.8567,31.8567,31.8567,31.8567,200.0
2010-03-31 13:50:00,43.68,43.68,43.68,43.68,0.0,31.8567,31.8567,31.8567,31.8567,0.0
2010-03-31 13:55:00,43.68,43.68,43.68,43.68,0.0,31.8567,31.8567,31.8567,31.8567,0.0
2010-03-31 14:00:00,43.69,43.69,43.69,43.69,200.0,31.864,31.864,31.864,31.864,200.0
2010-03-31 14:05:00,43.69,43.69,43.68,43.68,200.0,31.864,31.864,31.8567,31.8567,200.0
2010-03-31 14:10:00,43.68,43.68,43.68,43.68,0.0,31.8567,31.8567,31.8567,31.8567,0.0
2010-03-31 14:15:00,43.68,43.68,43.68,43.68,0.0,31.8567,31.8567,31.8567,31.8567,0.0
2010-03-31 14:20:00,43.68,43.68,43.68,43.68,0.0,31.8567,31.8567,31.8567,31.8567,0.0
2010-03-31 14:25:00,43.68,43.68,43.68,43.68,0.0,31.8567,31.8567,31.8567,31.8567,0.0
2010-03-31 14:30:00,43.72,43.72,43.68,43.68,200.0,31.8859,31.8859,31.8567,31.8567,200.0
2010-03-31 14:35:00,43.68,43.68,43.68,43.68,0.0,31.8567,31.8567,31.8567,31.8567,0.0
2010-03-31 14:40:00,43.68,43.68,43.67,43.67,200.0,31.8567,31.8567,31.8494,31.8494,200.0
2010-03-31 14:45:00,43.67,43.67,43.67,43.67,0.0,31.8494,31.8494,31.8494,31.8494,0.0
2010-03-31 14:50:00,43.6,43.6,43.57,43.57,400.0,31.7983,31.7983,31.7765,31.7765,400.0
2010-03-31 14:55:00,43.57,43.57,43.57,43.57,0.0,31.7765,31.7765,31.7765,31.7765,0.0
2010-03-31 15:00:00,43.6,43.6,43.58,43.58,1600.0,31.7983,31.7983,31.7838,31.7838,1600.0
2010-03-31 15:05:00,43.56,43.56,43.56,43.56,100.0,31.7692,31.7692,31.7692,31.7692,100.0
2010-03-31 15:10:00,43.58,43.58,43.58,43.58,200.0,31.7838,31.7838,31.7838,31.7838,200.0
2010-03-31 15:15:00,43.58,43.58,43.58,43.58,0.0,31.7838,31.7838,31.7838,31.7838,0.0
2010-03-31 15:20:00,43.51,43.51,43.51,43.51,200.0,31.7327,31.7327,31.7327,31.7327,200.0
2010-03-31 15:25:00,43.5,43.5,43.5,43.5,200.0,31.7254,31.7254,31.7254,31.7254,200.0
2010-03-31 15:30:00,43.58,43.58,43.58,43.58,100.0,31.7838,31.7838,31.7838,31.7838,100.0
2010-03-31 15:35:00,43.58,43.58,43.58,43.58,0.0,31.7838,31.7838,31.7838,31.7838,0.0
2010-03-31 15:40:00,43.52,43.52,43.51,43.51,4600.0,31.74,31.74,31.7327,31.7327,4600.0
2010-03-31 15:45:00,43.49,43.49,43.49,43.49,100.0,31.7181,31.7181,31.7181,31.7181,100.0
2010-03-31 15:50:00,43.48,43.56,43.48,43.55,2800.0,31.7108,31.7692,31.7108,31.7619,2800.0
2010-03-31 15:55:00,43.53,43.57,43.53,43.54,2400.0,31.7473,31.7765,31.7473,31.7546,2400.0
2010-04-01 09:30:00,44.11,44.11,44.01,44.06,2500.0,32.1703,32.1703,32.0974,32.1338,2500.0
2010-04-01 09:35:00,44.07,44.08,44.06,44.06,2700.0,32.1411,32.1484,32.1338,32.1338,2700.0
2010-04-01 09:40:00,44.04,44.06,43.99,44.04,57100.0,32.1192,32.1338,32.0828,32.1192,57100.0
2010-04-01 09:45:00,44.04,44.04,43.98,43.98,166100.0,32.1192,32.1192,32.0755,32.0755,166100.0
2010-04-01 09:50:00,43.98,43.98,43.95,43.96,59800.0,32.0755,32.0755,32.0536,32.0609,59800.0
2010-04-01 09:55:00,43.98,44.0,43.98,44.0,4500.0,32.0755,32.0901,32.0755,32.0901,4500.0
2010-04-01 10:00:00,43.98,44.02,43.95,43.96,50500.0,32.0755,32.1047,32.0536,32.0609,50500.0
2010-04-01 10:05:00,43.96,43.96,43.92,43.92,33100.0,32.0609,32.0609,32.0317,32.0317,33100.0
2010-04-01 10:10:00,43.91,43.91,43.9,43.9,19900.0,32.0244,32.0244,32.0171,32.0171,19900.0
2010-04-01 10:15:00,43.9,43.9,43.9,43.9,0.0,32.0171,32.0171,32.0171,32.0171,0.0
2010-04-01 10:20:00,43.9,43.9,43.85,43.87,24700.0,32.0171,32.0171,31.9807,31.9953,24700.0
2010-04-01 10:25:00,43.87,43.87,43.87,43.87,0.0,31.9953,31.9953,31.9953,31.9953,0.0
2010-04-01 10:30:00,43.91,43.91,43.91,43.91,200.0,32.0244,32.0244,32.0244,32.0244,200.0
2010-04-01 10:35:00,43.92,43.94,43.91,43.94,3500.0,32.0317,32.0463,32.0244,32.0463,3500.0
2010-04-01 10:40:00,43.98,43.99,43.98,43.99,2000.0,32.0755,32.0828,32.0755,32.0828,2000.0
2010-04-01 10:45:00,44.0,44.0,43.95,43.95,3900.0,32.0901,32.0901,32.0536,32.0536,3900.0
2010-04-01 10:50:00,43.96,43.96,43.92,43.94,900.0,32.0609,32.0609,32.0317,32.0463,900.0
2010-04-01 10:55:00,43.96,43.96,43.88,43.94,4800.0,32.0609,32.0609,32.0026,32.0463,4800.0
2010-04-01 11:00:00,43.92,43.92,43.89,43.89,2700.0,32.0317,32.0317,32.0098,32.0098,2700.0
2010-04-01 11:05:00,43.89,43.9,43.89,43.9,600.0,32.0098,32.0171,32.0098,32.0171,600.0
2010-04-01 11:10:00,43.92,43.95,43.92,43.94,700.0,32.0317,32.0536,32.0317,32.0463,700.0
2010-04-01 11:15:00,43.96,43.98,43.95,43.98,9700.0,32.0609,32.0755,32.0536,32.0755,9700.0
2010-04-01 11:20:00,43.94,43.94,43.94,43.94,100.0,32.0463,32.0463,32.0463,32.0463,100.0
2010-04-01 11:25:00,43.97,44.01,43.97,44.01,200.0,32.0682,32.0974,32.0682,32.0974,200.0
2010-04-01 11:30:00,44.01,44.03,44.01,44.01,800.0,32.0974,32.1119,32.0974,32.0974,800.0
2010-04-01 11:35:00,44.07,44.07,44.05,44.05,400.0,32.1411,32.1411,32.1265,32.1265,400.0
2010-04-01 11:40:00,44.07,44.09,44.07,44.09,200.0,32.1411,32.1557,32.1411,32.1557,200.0
2010-04-01 11:45:00,44.1,44.1,44.1,44.1,500.0,32.163,32.163,32.163,32.163,500.0
2010-04-01 11:50:00,44.1,44.1,44.1,44.1,100.0,32.163,32.163,32.163,32.163,100.0
2010-04-01 11:55:00,44.1,44.1,44.08,44.08,400.0,32.163,32.163,32.1484,32.1484,400.0
2010-04-01 12:00:00,44.07,44.07,44.07,44.07,100.0,32.1411,32.1411,32.1411,32.1411,100.0
2010-04-01 12:05:00,44.07,44.07,44.07,44.07,0.0,32.1411,32.1411,32.1411,32.1411,0.0
2010-04-01 12:10:00,44.08,44.09,44.08,44.09,400.0,32.1484,32.1557,32.1484,32.1557,400.0
2010-04-01 12:15:00,44.07,44.07,44.07,44.07,200.0,32.1411,32.1411,32.1411,32.1411,200.0
2010-04-01 12:20:00,44.06,44.06,44.06,44.06,100.0,32.1338,32.1338,32.1338,32.1338,100.0
2010-04-01 12:25:00,44.06,44.06,44.06,44.06,200.0,32.1338,32.1338,32.1338,32.1338,200.0
2010-04-01 12:30:00,44.05,44.05,44.05,44.05,200.0,32.1265,32.1265,32.1265,32.1265,200.0
2010-04-01 12:35:00,44.07,44.07,44.07,44.07,300.0,32.1411,32.1411,32.1411,32.1411,300.0
2010-04-01 12:40:00,44.05,44.05,44.05,44.05,500.0,32.1265,32.1265,32.1265,32.1265,500.0
2010-04-01 12:45:00,44.07,44.07,44.07,44.07,9900.0,32.1411,32.1411,32.1411,32.1411,9900.0
2010-04-01 12:50:00,44.07,44.07,44.07,44.07,0.0,32.1411,32.1411,32.1411,32.1411,0.0
2010-04-01 12:55:00,44.09,44.09,44.07,44.07,700.0,32.1557,32.1557,32.1411,32.1411,700.0
2010-04-01 13:00:00,44.06,44.06,44.06,44.06,100.0,32.1338,32.1338,32.1338,32.1338,100.0
2010-04-01 13:05:00,44.06,44.06,44.06,44.06,200.0,32.1338,32.1338,32.1338,32.1338,200.0
2010-04-01 13:10:00,44.07,44.07,44.07,44.07,300.0,32.1411,32.1411,32.1411,32.1411,300.0
2010-04-01 13:15:00,44.08,44.08,44.08,44.08,100.0,32.1484,32.1484,32.1484,32.1484,100.0
2010-04-01 13:20:00,44.08,44.08,44.08,44.08,0.0,32.1484,32.1484,32.1484,32.1484,0.0
2010-04-01 13:25:00,44.09,44.09,44.08,44.08,300.0,32.1557,32.1557,32.1484,32.1484,300.0
2010-04-01 13:30:00,44.08,44.08,44.08,44.08,200.0,32.1484,32.1484,32.1484,32.1484,200.0
2010-04-01 13:35:00,44.08,44.08,44.08,44.08,0.0,32.1484,32.1484,32.1484,32.1484,0.0
2010-04-01 13:40:00,44.08,44.08,44.05,44.05,300.0,32.1484,32.1484,32.1265,32.1265,300.0
2010-04-01 13:45:00,44.02,44.02,43.99,43.99,14700.0,32.1047,32.1047,32.0828,32.0828,14700.0
2010-04-01 13:50:00,43.99,43.99,43.99,43.99,0.0,32.0828,32.0828,32.0828,32.0828,0.0
2010-04-01 13:55:00,43.97,43.97,43.97,43.97,100.0,32.0682,32.0682,32.0682,32.0682,100.0
2010-04-01 14:00:00,43.98,43.99,43.98,43.98,400.0,32.0755,32.0828,32.0755,32.0755,400.0
2010-04-01 14:05:00,43.96,43.96,43.96,43.96,100.0,32.0609,32.0609,32.0609,32.0609,100.0
2010-04-01 14:10:00,43.96,43.96,43.96,43.96,0.0,32.0609,32.0609,32.0609,32.0609,0.0
2010-04-01 14:15:00,43.98,44.02,43.98,44.01,1000.0,32.0755,32.1047,32.0755,32.0974,1000.0
2010-04-01 14:20:00,44.01,44.01,44.01,44.01,0.0,32.0974,32.0974,32.0974,32.0974,0.0
2010-04-01 14:25:00,44.0,44.0,43.97,43.97,2400.0,32.0901,32.0901,32.0682,32.0682,2400.0
2010-04-01 14:30:00,43.97,43.97,43.97,43.97,200.0,32.0682,32.0682,32.0682,32.0682,200.0
2010-04-01 14:35:00,43.92,43.92,43.9,43.9,400.0,32.0317,32.0317,32.0171,32.0171,400.0
2010-04-01 14:40:00,43.89,43.89,43.86,43.86,200.0,32.0098,32.0098,31.988,31.988,200.0
2010-04-01 14:45:00,43.88,43.88,43.88,43.88,100.0,32.0026,32.0026,32.0026,32.0026,100.0
2010-04-01 14:50:00,43.92,43.92,43.92,43.92,100.0,32.0317,32.0317,32.0317,32.0317,100.0
2010-04-01 14:55:00,43.93,43.96,43.92,43.95,1000.0,32.039,32.0609,32.0317,32.0536,1000.0
2010-04-01 15:00:00,43.94,43.94,43.94,43.94,1600.0,32.0463,32.0463,32.0463,32.0463,1600.0
2010-04-01 15:05:00,43.94,43.95,43.93,43.95,1300.0,32.0463,32.0536,32.039,32.0536,1300.0
2010-04-01 15:10:00,43.96,43.96,43.96,43.96,400.0,32.0609,32.0609,32.0609,32.0609,400.0
2010-04-01 15:15:00,43.97,43.97,43.97,43.97,500.0,32.0682,32.0682,32.0682,32.0682,500.0
2010-04-01 15:20:00,43.99,43.99,43.98,43.98,700.0,32.0828,32.0828,32.0755,32.0755,700.0
2010-04-01 15:25:00,43.98,43.98,43.98,43.98,0.0,32.0755,32.0755,32.0755,32.0755,0.0
2010-04-01 15:30:00,44.02,44.05,44.02,44.03,800.0,32.1047,32.1265,32.1047,32.1119,800.0
2010-04-01 15:35:00,44.02,44.02,43.99,43.99,500.0,32.1047,32.1047,32.0828,32.0828,500.0
2010-04-01 15:40:00,44.04,44.04,44.04,44.04,400.0,32.1192,32.1192,32.1192,32.1192,400.0
2010-04-01 15:45:00,44.06,44.06,44.05,44.06,800.0,32.1338,32.1338,32.1265,32.1338,800.0
2010-04-01 15:50:00,44.06,44.06,44.04,44.06,1000.0,32.1338,32.1338,32.1192,32.1338,1000.0
2010-04-01 15:55:00,44.08,44.12,44.07,44.11,6100.0,32.1484,32.1776,32.1411,32.1703,6100.0
2010-04-05 09:30:00,44.42,44.42,44.12,44.12,7000.0,32.3964,32.3964,32.1776,32.1776,7000.0
2010-04-05 09:35:00,44.15,44.15,44.12,44.12,600.0,32.1995,32.1995,32.1776,32.1776,600.0
2010-04-05 09:40:00,44.15,44.22,44.15,44.22,600.0,32.1995,32.2505,32.1995,32.2505,600.0
2010-04-05 09:45:00,44.27,44.27,44.26,44.26,300.0,32.287,32.287,32.2797,32.2797,300.0
2010-04-05 09:50:00,44.31,44.31,44.31,44.31,100.0,32.3162,32.3162,32.3162,32.3162,100.0
2010-04-05 09:55:00,44.25,44.25,44.25,44.25,2000.0,32.2724,32.2724,32.2724,32.2724,2000.0
2010-04-05 10:00:00,44.25,44.25,44.25,44.25,0.0,32.2724,32.2724,32.2724,32.2724,0.0
2010-04-05 10:05:00,44.25,44.25,44.25,44.25,0.0,32.2724,32.2724,32.2724,32.2724,0.0
2010-04-05 10:10:00,44.3,44.35,44.3,44.33,600.0,32.3089,32.3453,32.3089,32.3307,600.0
2010-04-05 10:15:00,44.33,44.33,44.33,44.33,0.0,32.3307,32.3307,32.3307,32.3307,0.0
2010-04-05 10:20:00,44.39,44.45,44.39,44.45,300.0,32.3745,32.4183,32.3745,32.4183,300.0
2010-04-05 10:25:00,44.45,44.45,44.45,44.45,0.0,32.4183,32.4183,32.4183,32.4183,0.0
2010-04-05 10:30:00,44.32,44.34,44.32,44.34,200.0,32.3235,32.338,32.3235,32.338,200.0
2010-04-05 10:35:00,44.34,44.34,44.34,44.34,2100.0,32.338,32.338,32.338,32.338,2100.0
2010-04-05 10:40:00,44.42,44.42,44.41,44.42,300.0,32.3964,32.3964,32.3891,32.3964,300.0
2010-04-05 10:45:00,44.42,44.42,44.42,44.42,0.0,32.3964,32.3964,32.3964,32.3964,0.0
2010-04-05 10:50:00,44.43,44.44,44.43,44.44,300.0,32.4037,32.411,32.4037,32.411,300.0
2010-04-05 10:55:00,44.46,44.47,44.45,44.47,800.0,32.4256,32.4328,32.4183,32.4328,800.0
2010-04-05 11:00:00,44.42,44.42,44.42,44.42,200.0,32.3964,32.3964,32.3964,32.3964,200.0
2010-04-05 11:05:00,44.42,44.42,44.42,44.42,0.0,32.3964,32.3964,32.3964,32.3964,0.0
2010-04-05 11:10:00,44.39,44.39,44.39,44.39,100.0,32.3745,32.3745,32.3745,32.3745,100.0
2010-04-05 11:15:00,44.39,44.39,44.39,44.39,0.0,32.3745,32.3745,32.3745,32.3745,0.0
2010-04-05 11:20:00,44.39,44.39,44.39,44.39,0.0,32.3745,32.3745,32.3745,32.3745,0.0
2010-04-05 11:25:00,44.42,44.43,44.42,44.42,1000.0,32.3964,32.4037,32.3964,32.3964,1000.0
2010-04-05 11:30:00,44.39,44.39,44.38,44.38,800.0,32.3745,32.3745,32.3672,32.3672,800.0
2010-04-05 11:35:00,44.37,44.37,44.37,44.37,100.0,32.3599,32.3599,32.3599,32.3599,100.0
2010-04-05 11:40:00,44.37,44.37,44.37,44.37,0.0,32.3599,32.3599,32.3599,32.3599,0.0
2010-04-05 11:45:00,44.37,44.37,44.37,44.37,0.0,32.3599,32.3599,32.3599,32.3599,0.0
2010-04-05 11:50:00,44.38,44.43,44.38,44.39,1700.0,32.3672,32.4037,32.3672,32.3745,1700.0
2010-04-05 11:55:00,44.4,44.41,44.4,44.41,200.0,32.3818,32.3891,32.3818,32.3891,200.0
2010-04-05 12:00:00,44.41,44.42,44.4,44.4,2900.0,32.3891,32.3964,32.3818,32.3818,2900.0
2010-04-05 12:05:00,44.42,44.42,44.41,44.41,400.0,32.3964,32.3964,32.3891,32.3891,400.0
2010-04-05 12:10:00,44.41,44.41,44.41,44.41,0.0,32.3891,32.3891,32.3891,32.3891,0.0
2010-04-05 12:15:00,44.41,44.41,44.41,44.41,0.0,32.3891,32.3891,32.3891,32.3891,0.0
2010-04-05 12:20:00,44.41,44.41,44.41,44.41,0.0,32.3891,32.3891,32.3891,32.3891,0.0
2010-04-05 12:25:00,44.41,44.41,44.41,44.41,0.0,32.3891,32.3891,32.3891,32.3891,0.0
2010-04-05 12:30:00,44.41,44.41,44.41,44.41,0.0,32.3891,32.3891,32.3891,32.3891,0.0
2010-04-05 12:35:00,44.44,44.44,44.44,44.44,300.0,32.411,32.411,32.411,32.411,300.0
2010-04-05 12:40:00,44.44,44.44,44.44,44.44,0.0,32.411,32.411,32.411,32.411,0.0
2010-04-05 12:45:00,44.44,44.44,44.44,44.44,0.0,32.411,32.411,32.411,32.411,0.0
2010-04-05 12:50:00,44.44,44.44,44.44,44.44,0.0,32.411,32.411,32.411,32.411,0.0
2010-04-05 12:55:00,44.44,44.44,44.44,44.44,0.0,32.411,32.411,32.411,32.411,0.0
2010-04-05 13:00:00,44.44,44.44,44.44,44.44,200.0,32.411,32.411,32.411,32.411,200.0
2010-04-05 13:05:00,44.44,44.44,44.44,44.44,0.0,32.411,32.411,32.411,32.411,0.0
2010-04-05 13:10:00,44.44,44.44,44.44,44.44,0.0,32.411,32.411,32.411,32.411,0.0
2010-04-05 13:15:00,44.43,44.43,44.41,44.43,400.0,32.4037,32.4037,32.3891,32.4037,400.0
2010-04-05 13:20:00,44.43,44.43,44.43,44.43,0.0,32.4037,32.4037,32.4037,32.4037,0.0
2010-04-05 13:25:00,44.43,44.43,44.43,44.43,0.0,32.4037,32.4037,32.4037,32.4037,0.0
2010-04-05 13:30:00,44.45,44.45,44.44,44.44,400.0,32.4183,32.4183,32.411,32.411,400.0
2010-04-05 13:35:00,44.44,44.44,44.39,44.39,600.0,32.411,32.411,32.3745,32.3745,600.0
2010-04-05 13:40:00,44.38,44.38,44.38,44.38,200.0,32.3672,32.3672,32.3672,32.3672,200.0
2010-04-05 13:45:00,44.37,44.37,44.37,44.37,200.0,32.3599,32.3599,32.3599,32.3599,200.0
2010-04-05 13:50:00,44.37,44.37,44.37,44.37,0.0,32.3599,32.3599,32.3599,32.3599,0.0
2010-04-05 13:55:00,44.37,44.37,44.37,44.37,0.0,32.3599,32.3599,32.3599,32.3599,0.0
2010-04-05 14:00:00,44.37,44.37,44.37,44.37,0.0,32.3599,32.3599,32.3599,32.3599,0.0
2010-04-05 14:05:00,44.37,44.37,44.37,44.37,0.0,32.3599,32.3599,32.3599,32.3599,0.0
2010-04-05 14:10:00,44.36,44.37,44.36,44.37,200.0,32.3526,32.3599,32.3526,32.3599,200.0
2010-04-05 14:15:00,44.37,44.37,44.37,44.37,0.0,32.3599,32.3599,32.3599,32.3599,0.0
2010-04-05 14:20:00,44.35,44.35,44.35,44.35,200.0,32.3453,32.3453,32.3453,32.3453,200.0
2010-04-05 14:25:00,44.4,44.4,44.4,44.4,200.0,32.3818,32.3818,32.3818,32.3818,200.0
2010-04-05 14:30:00,44.4,44.4,44.4,44.4,0.0,32.3818,32.3818,32.3818,32.3818,0.0
2010-04-05 14:35:00,44.39,44.39,44.39,44.39,100.0,32.3745,32.3745,32.3745,32.3745,100.0
2010-04-05 14:40:00,44.42,44.42,44.41,44.41,200.0,32.3964,32.3964,32.3891,32.3891,200.0
2010-04-05 14:45:00,44.41,44.41,44.41,44.41,0.0,32.3891,32.3891,32.3891,32.3891,0.0
2010-04-05 14:50:00,44.44,44.44,44.44,44.44,100.0,32.411,32.411,32.411,32.411,100.0
2010-04-05 14:55:00,44.4,44.4,44.4,44.4,100.0,32.3818,32.3818,32.3818,32.3818,100.0
2010-04-05 15:00:00,44.4,44.4,44.4,44.4,100.0,32.3818,32.3818,32.3818,32.3818,100.0
2010-04-05 15:05:00,44.41,44.41,44.36,44.36,1200.0,32.3891,32.3891,32.3526,32.3526,1200.0
2010-04-05 15:10:00,44.36,44.36,44.36,44.36,0.0,32.3526,32.3526,32.3526,32.3526,0.0
2010-04-05 15:15:00,44.36,44.36,44.36,44.36,0.0,32.3526,32.3526,32.3526,32.3526,0.0
2010-04-05 15:20:00,44.41,44.41,44.41,44.41,200.0,32.3891,32.3891,32.3891,32.3891,200.0
2010-04-05 15:25:00,44.4,44.4,44.4,44.4,100.0,32.3818,32.3818,32.3818,32.3818,100.0
2010-04-05 15:30:00,44.4,44.4,44.4,44.4,100.0,32.3818,32.3818,32.3818,32.3818,100.0
2010-04-05 15:35:00,44.38,44.38,44.38,44.38,500.0,32.3672,32.3672,32.3672,32.3672,500.0
2010-04-05 15:40:00,44.38,44.38,44.38,44.38,0.0,32.3672,32.3672,32.3672,32.3672,0.0
2010-04-05 15:45:00,44.41,44.41,44.39,44.39,300.0,32.3891,32.3891,32.3745,32.3745,300.0
2010-04-05 15:50:00,44.38,44.42,44.38,44.42,1000.0,32.3672,32.3964,32.3672,32.3964,1000.0
2010-04-05 15:55:00,44.42,44.42,44.42,44.42,1100.0,32.3964,32.3964,32.3964,32.3964,1100.0
2010-04-06 09:30:00,44.11,44.14,44.01,44.01,15200.0,32.1703,32.1922,32.0974,32.0974,15200.0
2010-04-06 09:35:00,44.02,44.12,44.02,44.07,5700.0,32.1047,32.1776,32.1047,32.1411,5700.0
2010-04-06 09:40:00,44.05,44.11,44.05,44.11,500.0,32.1265,32.1703,32.1265,32.1703,500.0
2010-04-06 09:45:00,44.09,44.11,44.06,44.11,20200.0,32.1557,32.1703,32.1338,32.1703,20200.0
2010-04-06 09:50:00,44.13,44.14,44.13,44.14,200.0,32.1849,32.1922,32.1849,32.1922,200.0
2010-04-06 09:55:00,44.16,44.2,44.14,44.14,22900.0,32.2068,32.2359,32.1922,32.1922,22900.0
2010-04-06 10:00:00,44.1,44.18,44.08,44.13,35700.0,32.163,32.2213,32.1484,32.1849,35700.0
2010-04-06 10:05:00,44.14,44.15,44.14,44.15,1300.0,32.1922,32.1995,32.1922,32.1995,1300.0
2010-04-06 10:10:00,44.15,44.17,44.15,44.17,1300.0,32.1995,32.2141,32.1995,32.2141,1300.0
2010-04-06 10:15:00,44.2,44.2,44.17,44.17,1000.0,32.2359,32.2359,32.2141,32.2141,1000.0
2010-04-06 10:20:00,44.2,44.2,44.16,44.18,1400.0,32.2359,32.2359,32.2068,32.2213,1400.0
2010-04-06 10:25:00,44.2,44.2,44.19,44.2,7000.0,32.2359,32.2359,32.2286,32.2359,7000.0
2010-04-06 10:30:00,44.2,44.27,44.2,44.23,1200.0,32.2359,32.287,32.2359,32.2578,1200.0
2010-04-06 10:35:00,44.22,44.22,44.19,44.2,1100.0,32.2505,32.2505,32.2286,32.2359,1100.0
2010-04-06 10:40:00,44.18,44.26,44.18,44.22,1800.0,32.2213,32.2797,32.2213,32.2505,1800.0
2010-04-06 10:45:00,44.25,44.25,44.17,44.17,400.0,32.2724,32.2724,32.2141,32.2141,400.0
2010-04-06 10:50:00,44.17,44.17,44.17,44.17,0.0,32.2141,32.2141,32.2141,32.2141,0.0
2010-04-06 10:55:00,44.2,44.27,44.2,44.27,2000.0,32.2359,32.287,32.2359,32.287,2000.0
2010-04-06 11:00:00,44.27,44.27,44.27,44.27,0.0,32.287,32.287,32.287,32.287,0.0
2010-04-06 11:05:00,44.25,44.25,44.25,44.25,800.0,32.2724,32.2724,32.2724,32.2724,800.0
2010-04-06 11:10:00,44.25,44.25,44.25,44.25,0.0,32.2724,32.2724,32.2724,32.2724,0.0
2010-04-06 11:15:00,44.25,44.25,44.25,44.25,700.0,32.2724,32.2724,32.2724,32.2724,700.0
2010-04-06 11:20:00,44.25,44.25,44.24,44.25,2100.0,32.2724,32.2724,32.2651,32.2724,2100.0
2010-04-06 11:25:00,44.25,44.3,44.25,44.3,11300.0,32.2724,32.3089,32.2724,32.3089,11300.0
2010-04-06 11:30:00,44.31,44.33,44.26,44.33,8400.0,32.3162,32.3307,32.2797,32.3307,8400.0
2010-04-06 11:35:00,44.32,44.32,44.32,44.32,200.0,32.3235,32.3235,32.3235,32.3235,200.0
2010-04-06 11:40:00,44.31,44.31,44.31,44.31,100.0,32.3162,32.3162,32.3162,32.3162,100.0
2010-04-06 11:45:00,44.32,44.32,44.32,44.32,800.0,32.3235,32.3235,32.3235,32.3235,800.0
2010-04-06 11:50:00,44.33,44.33,44.29,44.29,300.0,32.3307,32.3307,32.3016,32.3016,300.0
2010-04-06 11:55:00,44.29,44.29,44.29,44.29,0.0,32.3016,32.3016,32.3016,32.3016,0.0
2010-04-06 12:00:00,44.26,44.26,44.25,44.25,1800.0,32.2797,32.2797,32.2724,32.2724,1800.0
2010-04-06 12:05:00,44.25,44.31,44.25,44.28,900.0,32.2724,32.3162,32.2724,32.2943,900.0
2010-04-06 12:10:00,44.28,44.28,44.28,44.28,0.0,32.2943,32.2943,32.2943,32.2943,0.0
2010-04-06 12:15:00,44.27,44.33,44.27,44.33,2400.0,32.287,32.3307,32.287,32.3307,2400.0
2010-04-06 12:20:00,44.33,44.33,44.33,44.33,100.0,32.3307,32.3307,32.3307,32.3307,100.0
2010-04-06 12:25:00,44.31,44.31,44.3,44.3,500.0,32.3162,32.3162,32.3089,32.3089,500.0
2010-04-06 12:30:00,44.33,44.33,44.25,44.25,1200.0,32.3307,32.3307,32.2724,32.2724,1200.0
2010-04-06 12:35:00,44.25,44.25,44.25,44.25,200.0,32.2724,32.2724,32.2724,32.2724,200.0
2010-04-06 12:40:00,44.25,44.25,44.25,44.25,0.0,32.2724,32.2724,32.2724,32.2724,0.0
2010-04-06 12:45:00,44.27,44.27,44.27,44.27,100.0,32.287,32.287,32.287,32.287,100.0
2010-04-06 12:50:00,44.27,44.27,44.27,44.27,0.0,32.287,32.287,32.287,32.287,0.0
2010-04-06 12:55:00,44.27,44.31,44.27,44.28,46700.0,32.287,32.3162,32.287,32.2943,46700.0
2010-04-06 13:00:00,44.3,44.32,44.3,44.3,1400.0,32.3089,32.3235,32.3089,32.3089,1400.0
2010-04-06 13:05:00,44.3,44.3,44.3,44.3,0.0,32.3089,32.3089,32.3089,32.3089,0.0
2010-04-06 13:10:00,44.31,44.31,44.31,44.31,1800.0,32.3162,32.3162,32.3162,32.3162,1800.0
2010-04-06 13:15:00,44.32,44.32,44.32,44.32,1300.0,32.3235,32.3235,32.3235,32.3235,1300.0
2010-04-06 13:20:00,44.32,44.35,44.32,44.35,3500.0,32.3235,32.3453,32.3235,32.3453,3500.0
2010-04-06 13:25:00,44.32,44.32,44.32,44.32,100.0,32.3235,32.3235,32.3235,32.3235,100.0
2010-04-06 13:30:00,44.32,44.32,44.32,44.32,0.0,32.3235,32.3235,32.3235,32.3235,0.0
2010-04-06 13:35:00,44.31,44.31,44.25,44.25,1400.0,32.3162,32.3162,32.2724,32.2724,1400.0
2010-04-06 13:40:00,44.28,44.32,44.28,44.32,29300.0,32.2943,32.3235,32.2943,32.3235,29300.0
2010-04-06 13:45:00,44.32,44.32,44.32,44.32,1000.0,32.3235,32.3235,32.3235,32.3235,1000.0
2010-04-06 13:50:00,44.31,44.31,44.28,44.28,1500.0,32.3162,32.3162,32.2943,32.2943,1500.0
2010-04-06 13:55:00,44.3,44.3,44.3,44.3,100.0,32.3089,32.3089,32.3089,32.3089,100.0
2010-04-06 14:00:00,44.3,44.3,44.27,44.28,1300.0,32.3089,32.3089,32.287,32.2943,1300.0
2010-04-06 14:05:00,44.32,44.39,44.32,44.39,2800.0,32.3235,32.3745,32.3235,32.3745,2800.0
2010-04-06 14:10:00,44.36,44.39,44.36,44.39,3300.0,32.3526,32.3745,32.3526,32.3745,3300.0
2010-04-06 14:15:00,44.36,44.44,44.36,44.42,4200.0,32.3526,32.411,32.3526,32.3964,4200.0
2010-04-06 14:20:00,44.43,44.47,44.43,44.46,4600.0,32.4037,32.4328,32.4037,32.4256,4600.0
2010-04-06 14:25:00,44.47,44.47,44.46,44.47,4100.0,32.4328,32.4328,32.4256,32.4328,4100.0
2010-04-06 14:30:00,44.47,44.5,44.47,44.5,5400.0,32.4328,32.4547,32.4328,32.4547,5400.0
2010-04-06 14:35:00,44.5,44.52,44.45,44.52,4400.0,32.4547,32.4693,32.4183,32.4693,4400.0
2010-04-06 14:40:00,44.5,44.51,44.5,44.51,4400.0,32.4547,32.462,32.4547,32.462,4400.0
2010-04-06 14:45:00,44.51,44.51,44.49,44.49,5800.0,32.462,32.462,32.4474,32.4474,5800.0
2010-04-06 14:50:00,44.5,44.5,44.5,44.5,4800.0,32.4547,32.4547,32.4547,32.4547,4800.0
2010-04-06 14:55:00,44.5,44.51,44.49,44.51,4500.0,32.4547,32.462,32.4474,32.462,4500.0
2010-04-06 15:00:00,44.51,44.53,44.5,44.51,5000.0,32.462,32.4766,32.4547,32.462,5000.0
2010-04-06 15:05:00,44.51,44.51,44.51,44.51,5500.0,32.462,32.462,32.462,32.462,5500.0
2010-04-06 15:10:00,44.51,44.51,44.49,44.5,5100.0,32.462,32.462,32.4474,32.4547,5100.0
2010-04-06 15:15:00,44.5,44.51,44.5,44.5,5000.0,32.4547,32.462,32.4547,32.4547,5000.0
2010-04-06 15:20:00,44.5,44.51,44.47,44.48,6000.0,32.4547,32.462,32.4328,32.4401,6000.0
2010-04-06 15:25:00,44.48,44.48,44.45,44.45,7100.0,32.4401,32.4401,32.4183,32.4183,7100.0
2010-04-06 15:30:00,44.44,44.47,44.44,44.47,7000.0,32.411,32.4328,32.411,32.4328,7000.0
2010-04-06 15:35:00,44.47,44.48,44.46,44.48,40600.0,32.4328,32.4401,32.4256,32.4401,40600.0
2010-04-06 15:40:00,44.48,44.51,44.45,44.51,9400.0,32.4401,32.462,32.4183,32.462,9400.0
2010-04-06 15:45:00,44.5,44.51,44.46,44.5,14000.0,32.4547,32.462,32.4256,32.4547,14000.0
2010-04-06 15:50:00,44.5,44.52,44.43,44.5,30900.0,32.4547,32.4693,32.4037,32.4547,30900.0
2010-04-06 15:55:00,44.5,44.52,44.43,44.5,16700.0,32.4547,32.4693,32.4037,32.4547,16700.0
2010-04-07 09:30:00,44.22,44.37,44.22,44.36,62700.0,32.2505,32.3599,32.2505,32.3526,62700.0
2010-04-07 09:35:00,44.31,44.31,44.26,44.26,3500.0,32.3162,32.3162,32.2797,32.2797,3500.0
2010-04-07 09:40:00,44.3,44.3,44.3,44.3,700.0,32.3089,32.3089,32.3089,32.3089,700.0
2010-04-07 09:45:00,44.36,44.36,44.36,44.36,100.0,32.3526,32.3526,32.3526,32.3526,100.0
2010-04-07 09:50:00,44.36,44.36,44.36,44.36,0.0,32.3526,32.3526,32.3526,32.3526,0.0
2010-04-07 09:55:00,44.32,44.32,44.3,44.3,400.0,32.3235,32.3235,32.3089,32.3089,400.0
2010-04-07 10:00:00,44.3,44.3,44.21,44.28,1900.0,32.3089,32.3089,32.2432,32.2943,1900.0
2010-04-07 10:05:00,44.27,44.28,44.27,44.28,200.0,32.287,32.2943,32.287,32.2943,200.0
2010-04-07 10:10:00,44.33,44.36,44.28,44.34,1700.0,32.3307,32.3526,32.2943,32.338,1700.0
2010-04-07 10:15:00,44.32,44.32,44.28,44.29,2400.0,32.3235,32.3235,32.2943,32.3016,2400.0
2010-04-07 10:20:00,44.31,44.31,44.3,44.3,300.0,32.3162,32.3162,32.3089,32.3089,300.0
2010-04-07 10:25:00,44.27,44.3,44.26,44.28,1300.0,32.287,32.3089,32.2797,32.2943,1300.0
2010-04-07 10:30:00,44.27,44.27,44.25,44.25,400.0,32.287,32.287,32.2724,32.2724,400.0
2010-04-07 10:35:00,44.25,44.25,44.25,44.25,0.0,32.2724,32.2724,32.2724,32.2724,0.0
2010-04-07 10:40:00,44.28,44.28,44.17,44.17,4500.0,32.2943,32.2943,32.2141,32.2141,4500.0
2010-04-07 10:45:00,44.15,44.15,44.11,44.11,500.0,32.1995,32.1995,32.1703,32.1703,500.0
2010-04-07 10:50:00,44.11,44.11,44.11,44.11,0.0,32.1703,32.1703,32.1703,32.1703,0.0
2010-04-07 10:55:00,44.14,44.17,44.13,44.13,1800.0,32.1922,32.2141,32.1849,32.1849,1800.0
2010-04-07 11:00:00,44.13,44.15,44.1,44.11,1400.0,32.1849,32.1995,32.163,32.1703,1400.0
2010-04-07 11:05:00,44.14,44.15,44.13,44.15,400.0,32.1922,32.1995,32.1849,32.1995,400.0
2010-04-07 11:10:00,44.19,44.23,44.17,44.23,400.0,32.2286,32.2578,32.2141,32.2578,400.0
2010-04-07 11:15:00,44.19,44.25,44.19,44.24,1300.0,32.2286,32.2724,32.2286,32.2651,1300.0
2010-04-07 11:20:00,44.23,44.23,44.23,44.23,200.0,32.2578,32.2578,32.2578,32.2578,200.0
2010-04-07 11:25:00,44.24,44.24,44.23,44.23,400.0,32.2651,32.2651,32.2578,32.2578,400.0
2010-04-07 11:30:00,44.26,44.26,44.25,44.25,900.0,32.2797,32.2797,32.2724,32.2724,900.0
2010-04-07 11:35:00,44.21,44.21,44.16,44.16,300.0,32.2432,32.2432,32.2068,32.2068,300.0
2010-04-07 11:40:00,44.16,44.16,44.16,44.16,0.0,32.2068,32.2068,32.2068,32.2068,0.0
2010-04-07 11:45:00,44.21,44.21,44.21,44.21,500.0,32.2432,32.2432,32.2432,32.2432,500.0
2010-04-07 11:50:00,44.26,44.26,44.26,44.26,1000.0,32.2797,32.2797,32.2797,32.2797,1000.0
2010-04-07 11:55:00,44.28,44.28,44.27,44.27,600.0,32.2943,32.2943,32.287,32.287,600.0
2010-04-07 12:00:00,44.28,44.28,44.27,44.27,800.0,32.2943,32.2943,32.287,32.287,800.0
2010-04-07 12:05:00,44.27,44.27,44.27,44.27,100.0,32.287,32.287,32.287,32.287,100.0
2010-04-07 12:10:00,44.27,44.3,44.27,44.3,2300.0,32.287,32.3089,32.287,32.3089,2300.0
2010-04-07 12:15:00,44.3,44.3,44.28,44.28,2800.0,32.3089,32.3089,32.2943,32.2943,2800.0
2010-04-07 12:20:00,44.27,44.27,44.27,44.27,400.0,32.287,32.287,32.287,32.287,400.0
2010-04-07 12:25:00,44.27,44.27,44.27,44.27,200.0,32.287,32.287,32.287,32.287,200.0
2010-04-07 12:30:00,44.27,44.27,44.27,44.27,100.0,32.287,32.287,32.287,32.287,100.0
2010-04-07 12:35:00,44.26,44.26,44.26,44.26,100.0,32.2797,32.2797,32.2797,32.2797,100.0
2010-04-07 12:40:00,44.27,44.27,44.27,44.27,500.0,32.287,32.287,32.287,32.287,500.0
2010-04-07 12:45:00,44.28,44.28,44.27,44.27,1600.0,32.2943,32.2943,32.287,32.287,1600.0
2010-04-07 12:50:00,44.28,44.28,44.21,44.21,400.0,32.2943,32.2943,32.2432,32.2432,400.0
2010-04-07 12:55:00,44.29,44.31,44.29,44.31,900.0,32.3016,32.3162,32.3016,32.3162,900.0
2010-04-07 13:00:00,44.32,44.38,44.32,44.37,1500.0,32.3235,32.3672,32.3235,32.3599,1500.0
2010-04-07 13:05:00,44.37,44.4,44.36,44.39,600.0,32.3599,32.3818,32.3526,32.3745,600.0
2010-04-07 13:10:00,44.4,44.4,44.39,44.39,600.0,32.3818,32.3818,32.3745,32.3745,600.0
2010-04-07 13:15:00,44.38,44.38,44.37,44.37,300.0,32.3672,32.3672,32.3599,32.3599,300.0
2010-04-07 13:20:00,44.37,44.37,44.37,44.37,0.0,32.3599,32.3599,32.3599,32.3599,0.0
2010-04-07 13:25:00,44.41,44.42,44.41,44.41,2200.0,32.3891,32.3964,32.3891,32.3891,2200.0
2010-04-07 13:30:00,44.41,44.41,44.41,44.41,200.0,32.3891,32.3891,32.3891,32.3891,200.0
2010-04-07 13:35:00,44.39,44.39,44.39,44.39,100.0,32.3745,32.3745,32.3745,32.3745,100.0
2010-04-07 13:40:00,44.39,44.39,44.38,44.38,300.0,32.3745,32.3745,32.3672,32.3672,300.0
2010-04-07 13:45:00,44.38,44.38,44.38,44.38,0.0,32.3672,32.3672,32.3672,32.3672,0.0
2010-04-07 13:50:00,44.37,44.37,44.37,44.37,300.0,32.3599,32.3599,32.3599,32.3599,300.0
2010-04-07 13:55:00,44.39,44.39,44.39,44.39,500.0,32.3745,32.3745,32.3745,32.3745,500.0
2010-04-07 14:00:00,44.35,44.35,44.35,44.35,200.0,32.3453,32.3453,32.3453,32.3453,200.0
2010-04-07 14:05:00,44.37,44.37,44.37,44.37,900.0,32.3599,32.3599,32.3599,32.3599,900.0
2010-04-07 14:10:00,44.37,44.37,44.35,44.35,400.0,32.3599,32.3599,32.3453,32.3453,400.0
2010-04-07 14:15:00,44.33,44.33,44.33,44.33,200.0,32.3307,32.3307,32.3307,32.3307,200.0
2010-04-07 14:20:00,44.33,44.33,44.3,44.3,500.0,32.3307,32.3307,32.3089,32.3089,500.0
2010-04-07 14:25:00,44.3,44.3,44.3,44.3,0.0,32.3089,32.3089,32.3089,32.3089,0.0
2010-04-07 14:30:00,44.27,44.27,44.23,44.23,700.0,32.287,32.287,32.2578,32.2578,700.0
2010-04-07 14:35:00,44.24,44.24,44.24,44.24,200.0,32.2651,32.2651,32.2651,32.2651,200.0
2010-04-07 14:40:00,44.25,44.25,44.24,44.24,400.0,32.2724,32.2724,32.2651,32.2651,400.0
2010-04-07 14:45:00,44.27,44.28,44.25,44.25,700.0,32.287,32.2943,32.2724,32.2724,700.0
2010-04-07 14:50:00,44.25,44.27,44.25,44.27,500.0,32.2724,32.287,32.2724,32.287,500.0
2010-04-07 14:55:00,44.24,44.24,44.23,44.23,900.0,32.2651,32.2651,32.2578,32.2578,900.0
2010-04-07 15:00:00,44.21,44.21,44.14,44.14,700.0,32.2432,32.2432,32.1922,32.1922,700.0
2010-04-07 15:05:00,44.14,44.14,44.09,44.09,600.0,32.1922,32.1922,32.1557,32.1557,600.0
2010-04-07 15:10:00,44.04,44.07,44.01,44.05,2700.0,32.1192,32.1411,32.0974,32.1265,2700.0
2010-04-07 15:15:00,44.04,44.08,44.03,44.08,900.0,32.1192,32.1484,32.1119,32.1484,900.0
2010-04-07 15:20:00,44.08,44.08,44.08,44.08,400.0,32.1484,32.1484,32.1484,32.1484,400.0
2010-04-07 15:25:00,44.09,44.12,44.08,44.1,500.0,32.1557,32.1776,32.1484,32.163,500.0
2010-04-07 15:30:00,44.09,44.09,44.08,44.08,600.0,32.1557,32.1557,32.1484,32.1484,600.0
2010-04-07 15:35:00,44.08,44.08,44.08,44.08,400.0,32.1484,32.1484,32.1484,32.1484,400.0
2010-04-07 15:40:00,44.12,44.12,44.12,44.12,900.0,32.1776,32.1776,32.1776,32.1776,900.0
2010-04-07 15:45:00,44.13,44.13,44.12,44.13,1000.0,32.1849,32.1849,32.1776,32.1849,1000.0
2010-04-07 15:50:00,44.16,44.16,44.13,44.14,2400.0,32.2068,32.2068,32.1849,32.1922,2400.0
2010-04-07 15:55:00,44.15,44.2,44.14,44.2,4600.0,32.1995,32.2359,32.1922,32.2359,4600.0
2010-04-08 09:30:00,44.0,44.0,43.77,43.8,24900.0,32.0901,32.0901,31.9223,31.9442,24900.0
2010-04-08 09:35:00,43.82,43.82,43.78,43.78,13400.0,31.9588,31.9588,31.9296,31.9296,13400.0
2010-04-08 09:40:00,43.76,43.76,43.75,43.75,600.0,31.915,31.915,31.9077,31.9077,600.0
2010-04-08 09:45:00,43.76,43.78,43.75,43.78,2900.0,31.915,31.9296,31.9077,31.9296,2900.0
2010-04-08 09:50:00,43.78,43.79,43.78,43.79,800.0,31.9296,31.9369,31.9296,31.9369,800.0
2010-04-08 09:55:00,43.79,43.79,43.79,43.79,0.0,31.9369,31.9369,31.9369,31.9369,0.0
2010-04-08 10:00:00,43.76,43.79,43.75,43.75,1500.0,31.915,31.9369,31.9077,31.9077,1500.0
2010-04-08 10:05:00,43.75,43.78,43.75,43.75,3800.0,31.9077,31.9296,31.9077,31.9077,3800.0
2010-04-08 10:10:00,43.75,43.76,43.75,43.76,2100.0,31.9077,31.915,31.9077,31.915,2100.0
2010-04-08 10:15:00,43.77,43.77,43.77,43.77,2900.0,31.9223,31.9223,31.9223,31.9223,2900.0
2010-04-08 10:20:00,43.83,43.83,43.83,43.83,100.0,31.9661,31.9661,31.9661,31.9661,100.0
2010-04-08 10:25:00,43.8,43.81,43.8,43.81,700.0,31.9442,31.9515,31.9442,31.9515,700.0
2010-04-08 10:30:00,43.86,43.86,43.86,43.86,1300.0,31.988,31.988,31.988,31.988,1300.0
2010-04-08 10:35:00,43.86,43.86,43.86,43.86,0.0,31.988,31.988,31.988,31.988,0.0
2010-04-08 10:40:00,43.81,43.82,43.81,43.81,1100.0,31.9515,31.9588,31.9515,31.9515,1100.0
2010-04-08 10:45:00,43.82,43.86,43.82,43.86,3000.0,31.9588,31.988,31.9588,31.988,3000.0
2010-04-08 10:50:00,43.91,43.91,43.91,43.91,200.0,32.0244,32.0244,32.0244,32.0244,200.0
2010-04-08 10:55:00,43.91,43.91,43.91,43.91,0.0,32.0244,32.0244,32.0244,32.0244,0.0
2010-04-08 11:00:00,43.88,43.95,43.88,43.95,1300.0,32.0026,32.0536,32.0026,32.0536,1300.0
2010-04-08 11:05:00,43.97,44.0,43.93,44.0,1700.0,32.0682,32.0901,32.039,32.0901,1700.0
2010-04-08 11:10:00,43.96,43.96,43.95,43.95,1300.0,32.0609,32.0609,32.0536,32.0536,1300.0
2010-04-08 11:15:00,43.93,43.94,43.93,43.94,1100.0,32.039,32.0463,32.039,32.0463,1100.0
2010-04-08 11:20:00,43.94,43.97,43.94,43.97,5500.0,32.0463,32.0682,32.0463,32.0682,5500.0
2010-04-08 11:25:00,43.92,43.96,43.92,43.95,1100.0,32.0317,32.0609,32.0317,32.0536,1100.0
2010-04-08 11:30:00,43.96,43.96,43.95,43.95,1000.0,32.0609,32.0609,32.0536,32.0536,1000.0
2010-04-08 11:35:00,43.94,44.0,43.94,44.0,2000.0,32.0463,32.0901,32.0463,32.0901,2000.0
2010-04-08 11:40:00,44.01,44.03,44.01,44.01,1300.0,32.0974,32.1119,32.0974,32.0974,1300.0
2010-04-08 11:45:00,44.03,44.06,44.01,44.06,1400.0,32.1119,32.1338,32.0974,32.1338,1400.0
2010-04-08 11:50:00,44.07,44.09,44.07,44.09,2800.0,32.1411,32.1557,32.1411,32.1557,2800.0
2010-04-08 11:55:00,44.1,44.11,44.1,44.1,1300.0,32.163,32.1703,32.163,32.163,1300.0
2010-04-08 12:00:00,44.1,44.1,44.1,44.1,1200.0,32.163,32.163,32.163,32.163,1200.0
2010-04-08 12:05:00,44.1,44.1,44.1,44.1,1100.0,32.163,32.163,32.163,32.163,1100.0
2010-04-08 12:10:00,44.1,44.1,44.04,44.04,3000.0,32.163,32.163,32.1192,32.1192,3000.0
2010-04-08 12:15:00,44.04,44.11,44.04,44.08,2100.0,32.1192,32.1703,32.1192,32.1484,2100.0
2010-04-08 12:20:00,44.11,44.15,44.11,44.15,900.0,32.1703,32.1995,32.1703,32.1995,900.0
2010-04-08 12:25:00,44.15,44.15,44.15,44.15,1100.0,32.1995,32.1995,32.1995,32.1995,1100.0
2010-04-08 12:30:00,44.16,44.16,44.11,44.11,1100.0,32.2068,32.2068,32.1703,32.1703,1100.0
2010-04-08 12:35:00,44.16,44.16,44.1,44.15,3500.0,32.2068,32.2068,32.163,32.1995,3500.0
2010-04-08 12:40:00,44.14,44.14,44.14,44.14,500.0,32.1922,32.1922,32.1922,32.1922,500.0
2010-04-08 12:45:00,44.16,44.16,44.16,44.16,1100.0,32.2068,32.2068,32.2068,32.2068,1100.0
2010-04-08 12:50:00,44.16,44.17,44.13,44.17,1600.0,32.2068,32.2141,32.1849,32.2141,1600.0
2010-04-08 12:55:00,44.17,44.21,44.15,44.21,1600.0,32.2141,32.2432,32.1995,32.2432,1600.0
2010-04-08 13:00:00,44.21,44.21,44.21,44.21,800.0,32.2432,32.2432,32.2432,32.2432,800.0
2010-04-08 13:05:00,44.25,44.26,44.22,44.22,1800.0,32.2724,32.2797,32.2505,32.2505,1800.0
2010-04-08 13:10:00,44.22,44.22,44.22,44.22,500.0,32.2505,32.2505,32.2505,32.2505,500.0
2010-04-08 13:15:00,44.21,44.21,44.21,44.21,900.0,32.2432,32.2432,32.2432,32.2432,900.0
2010-04-08 13:20:00,44.2,44.23,44.2,44.23,1600.0,32.2359,32.2578,32.2359,32.2578,1600.0
2010-04-08 13:25:00,44.22,44.22,44.22,44.22,800.0,32.2505,32.2505,32.2505,32.2505,800.0
2010-04-08 13:30:00,44.24,44.24,44.22,44.22,2400.0,32.2651,32.2651,32.2505,32.2505,2400.0
2010-04-08 13:35:00,44.24,44.25,44.24,44.25,1100.0,32.2651,32.2724,32.2651,32.2724,1100.0
2010-04-08 13:40:00,44.27,44.27,44.24,44.25,1300.0,32.287,32.287,32.2651,32.2724,1300.0
2010-04-08 13:45:00,44.27,44.27,44.27,44.27,1200.0,32.287,32.287,32.287,32.287,1200.0
2010-04-08 13:50:00,44.26,44.26,44.26,44.26,800.0,32.2797,32.2797,32.2797,32.2797,800.0
2010-04-08 13:55:00,44.24,44.24,44.22,44.22,1400.0,32.2651,32.2651,32.2505,32.2505,1400.0
2010-04-08 14:00:00,44.24,44.24,44.24,44.24,800.0,32.2651,32.2651,32.2651,32.2651,800.0
2010-04-08 14:05:00,44.24,44.24,44.23,44.23,1700.0,32.2651,32.2651,32.2578,32.2578,1700.0
2010-04-08 14:10:00,44.23,44.23,44.23,44.23,5700.0,32.2578,32.2578,32.2578,32.2578,5700.0
2010-04-08 14:15:00,44.25,44.25,44.24,44.24,1000.0,32.2724,32.2724,32.2651,32.2651,1000.0
2010-04-08 14:20:00,44.25,44.25,44.24,44.24,1400.0,32.2724,32.2724,32.2651,32.2651,1400.0
2010-04-08 14:25:00,44.25,44.27,44.25,44.26,3200.0,32.2724,32.287,32.2724,32.2797,3200.0
2010-04-08 14:30:00,44.27,44.27,44.24,44.25,1600.0,32.287,32.287,32.2651,32.2724,1600.0
2010-04-08 14:35:00,44.25,44.25,44.25,44.25,1300.0,32.2724,32.2724,32.2724,32.2724,1300.0
2010-04-08 14:40:00,44.25,44.3,44.25,44.3,2000.0,32.2724,32.3089,32.2724,32.3089,2000.0
2010-04-08 14:45:00,44.3,44.32,44.3,44.32,1200.0,32.3089,32.3235,32.3089,32.3235,1200.0
2010-04-08 14:50:00,44.32,44.32,44.32,44.32,2200.0,32.3235,32.3235,32.3235,32.3235,2200.0
2010-04-08 14:55:00,44.32,44.32,44.31,44.31,1600.0,32.3235,32.3235,32.3162,32.3162,1600.0
2010-04-08 15:00:00,44.31,44.31,44.31,44.31,1500.0,32.3162,32.3162,32.3162,32.3162,1500.0
2010-04-08 15:05:00,44.3,44.32,44.26,44.29,2000.0,32.3089,32.3235,32.2797,32.3016,2000.0
2010-04-08 15:10:00,44.28,44.31,44.26,44.27,2500.0,32.2943,32.3162,32.2797,32.287,2500.0
2010-04-08 15:15:00,44.27,44.28,44.25,44.28,4800.0,32.287,32.2943,32.2724,32.2943,4800.0
2010-04-08 15:20:00,44.29,44.31,44.27,44.31,2000.0,32.3016,32.3162,32.287,32.3162,2000.0
2010-04-08 15:25:00,44.34,44.34,44.27,44.3,2200.0,32.338,32.338,32.287,32.3089,2200.0
2010-04-08 15:30:00,44.3,44.3,44.26,44.29,2900.0,32.3089,32.3089,32.2797,32.3016,2900.0
2010-04-08 15:35:00,44.3,44.32,44.29,44.32,2900.0,32.3089,32.3235,32.3016,32.3235,2900.0
2010-04-08 15:40:00,44.32,44.32,44.31,44.31,2700.0,32.3235,32.3235,32.3162,32.3162,2700.0
2010-04-08 15:45:00,44.31,44.31,44.27,44.3,4200.0,32.3162,32.3162,32.287,32.3089,4200.0
2010-04-08 15:50:00,44.3,44.31,44.26,44.3,5300.0,32.3089,32.3162,32.2797,32.3089,5300.0
2010-04-08 15:55:00,44.3,44.31,44.27,44.27,20900.0,32.3089,32.3162,32.287,32.287,20900.0
2010-04-09 09:30:00,44.53,44.53,44.4,44.4,10500.0,32.4766,32.4766,32.3818,32.3818,10500.0
2010-04-09 09:35:00,44.39,44.43,44.39,44.43,1100.0,32.3745,32.4037,32.3745,32.4037,1100.0
2010-04-09 09:40:00,44.43,44.45,44.42,44.42,4700.0,32.4037,32.4183,32.3964,32.3964,4700.0
2010-04-09 09:45:00,44.39,44.4,44.39,44.4,3100.0,32.3745,32.3818,32.3745,32.3818,3100.0
2010-04-09 09:50:00,44.41,44.41,44.39,44.39,1400.0,32.3891,32.3891,32.3745,32.3745,1400.0
2010-04-09 09:55:00,44.39,44.39,44.39,44.39,0.0,32.3745,32.3745,32.3745,32.3745,0.0
2010-04-09 10:00:00,44.55,44.57,44.51,44.54,2700.0,32.4912,32.5058,32.462,32.4839,2700.0
2010-04-09 10:05:00,44.53,44.55,44.51,44.55,1200.0,32.4766,32.4912,32.462,32.4912,1200.0
2010-04-09 10:10:00,44.55,44.55,44.51,44.53,1100.0,32.4912,32.4912,32.462,32.4766,1100.0
2010-04-09 10:15:00,44.52,44.53,44.51,44.53,600.0,32.4693,32.4766,32.462,32.4766,600.0
2010-04-09 10:20:00,44.52,44.52,44.51,44.52,7200.0,32.4693,32.4693,32.462,32.4693,7200.0
2010-04-09 10:25:00,44.52,44.52,44.41,44.43,14300.0,32.4693,32.4693,32.3891,32.4037,14300.0
2010-04-09 10:30:00,44.42,44.43,44.42,44.43,400.0,32.3964,32.4037,32.3964,32.4037,400.0
2010-04-09 10:35:00,44.42,44.46,44.42,44.46,600.0,32.3964,32.4256,32.3964,32.4256,600.0
2010-04-09 10:40:00,44.48,44.49,44.44,44.49,2000.0,32.4401,32.4474,32.411,32.4474,2000.0
2010-04-09 10:45:00,44.49,44.52,44.49,44.5,39400.0,32.4474,32.4693,32.4474,32.4547,39400.0
2010-04-09 10:50:00,44.51,44.52,44.51,44.52,500.0,32.462,32.4693,32.462,32.4693,500.0
2010-04-09 10:55:00,44.48,44.48,44.46,44.47,600.0,32.4401,32.4401,32.4256,32.4328,600.0
2010-04-09 11:00:00,44.5,44.5,44.49,44.49,400.0,32.4547,32.4547,32.4474,32.4474,400.0
2010-04-09 11:05:00,44.49,44.49,44.43,44.43,500.0,32.4474,32.4474,32.4037,32.4037,500.0
2010-04-09 11:10:00,44.49,44.49,44.49,44.49,400.0,32.4474,32.4474,32.4474,32.4474,400.0
2010-04-09 11:15:00,44.53,44.55,44.53,44.55,600.0,32.4766,32.4912,32.4766,32.4912,600.0
2010-04-09 11:20:00,44.57,44.59,44.56,44.59,300.0,32.5058,32.5204,32.4985,32.5204,300.0
2010-04-09 11:25:00,44.6,44.62,44.6,44.62,2600.0,32.5277,32.5422,32.5277,32.5422,2600.0
2010-04-09 11:30:00,44.65,44.65,44.62,44.62,1800.0,32.5641,32.5641,32.5422,32.5422,1800.0
2010-04-09 11:35:00,44.62,44.62,44.61,44.62,900.0,32.5422,32.5422,32.535,32.5422,900.0
2010-04-09 11:40:00,44.63,44.64,44.63,44.64,500.0,32.5495,32.5568,32.5495,32.5568,500.0
2010-04-09 11:45:00,44.63,44.63,44.62,44.62,700.0,32.5495,32.5495,32.5422,32.5422,700.0
2010-04-09 11:50:00,44.6,44.6,44.6,44.6,200.0,32.5277,32.5277,32.5277,32.5277,200.0
2010-04-09 11:55:00,44.62,44.62,44.59,44.59,1000.0,32.5422,32.5422,32.5204,32.5204,1000.0
2010-04-09 12:00:00,44.59,44.59,44.59,44.59,0.0,32.5204,32.5204,32.5204,32.5204,0.0
2010-04-09 12:05:00,44.6,44.6,44.59,44.59,2400.0,32.5277,32.5277,32.5204,32.5204,2400.0
2010-04-09 12:10:00,44.61,44.61,44.6,44.6,1000.0,32.535,32.535,32.5277,32.5277,1000.0
2010-04-09 12:15:00,44.6,44.6,44.6,44.6,400.0,32.5277,32.5277,32.5277,32.5277,400.0
2010-04-09 12:20:00,44.6,44.6,44.6,44.6,200.0,32.5277,32.5277,32.5277,32.5277,200.0
2010-04-09 12:25:00,44.62,44.62,44.6,44.6,500.0,32.5422,32.5422,32.5277,32.5277,500.0
2010-04-09 12:30:00,44.6,44.6,44.59,44.59,900.0,32.5277,32.5277,32.5204,32.5204,900.0
2010-04-09 12:35:00,44.58,44.58,44.57,44.57,400.0,32.5131,32.5131,32.5058,32.5058,400.0
2010-04-09 12:40:00,44.56,44.57,44.56,44.57,500.0,32.4985,32.5058,32.4985,32.5058,500.0
2010-04-09 12:45:00,44.58,44.58,44.55,44.55,300.0,32.5131,32.5131,32.4912,32.4912,300.0
2010-04-09 12:50:00,44.56,44.56,44.55,44.55,200.0,32.4985,32.4985,32.4912,32.4912,200.0
2010-04-09 12:55:00,44.54,44.54,44.54,44.54,400.0,32.4839,32.4839,32.4839,32.4839,400.0
2010-04-09 13:00:00,44.55,44.55,44.52,44.52,1100.0,32.4912,32.4912,32.4693,32.4693,1100.0
2010-04-09 13:05:00,44.5,44.5,44.5,44.5,400.0,32.4547,32.4547,32.4547,32.4547,400.0
2010-04-09 13:10:00,44.5,44.52,44.5,44.52,600.0,32.4547,32.4693,32.4547,32.4693,600.0
2010-04-09 13:15:00,44.52,44.52,44.52,44.52,200.0,32.4693,32.4693,32.4693,32.4693,200.0
2010-04-09 13:20:00,44.53,44.53,44.53,44.53,300.0,32.4766,32.4766,32.4766,32.4766,300.0
2010-04-09 13:25:00,44.54,44.54,44.54,44.54,2800.0,32.4839,32.4839,32.4839,32.4839,2800.0
2010-04-09 13:30:00,44.54,44.54,44.54,44.54,400.0,32.4839,32.4839,32.4839,32.4839,400.0
2010-04-09 13:35:00,44.55,44.55,44.55,44.55,200.0,32.4912,32.4912,32.4912,32.4912,200.0
2010-04-09 13:40:00,44.55,44.55,44.55,44.55,0.0,32.4912,32.4912,32.4912,32.4912,0.0
2010-04-09 13:45:00,44.55,44.55,44.55,44.55,100.0,32.4912,32.4912,32.4912,32.4912,100.0
2010-04-09 13:50:00,44.55,44.55,44.55,44.55,100.0,32.4912,32.4912,32.4912,32.4912,100.0
2010-04-09 13:55:00,44.54,44.54,44.52,44.52,2100.0,32.4839,32.4839,32.4693,32.4693,2100.0
2010-04-09 14:00:00,44.51,44.51,44.51,44.51,300.0,32.462,32.462,32.462,32.462,300.0
2010-04-09 14:05:00,44.51,44.51,44.51,44.51,0.0,32.462,32.462,32.462,32.462,0.0
2010-04-09 14:10:00,44.53,44.53,44.53,44.53,100.0,32.4766,32.4766,32.4766,32.4766,100.0
2010-04-09 14:15:00,44.54,44.54,44.54,44.54,600.0,32.4839,32.4839,32.4839,32.4839,600.0
2010-04-09 14:20:00,44.55,44.55,44.55,44.55,200.0,32.4912,32.4912,32.4912,32.4912,200.0
2010-04-09 14:25:00,44.56,44.56,44.56,44.56,100.0,32.4985,32.4985,32.4985,32.4985,100.0
2010-04-09 14:30:00,44.55,44.56,44.55,44.55,4500.0,32.4912,32.4985,32.4912,32.4912,4500.0
2010-04-09 14:35:00,44.56,44.56,44.52,44.52,300.0,32.4985,32.4985,32.4693,32.4693,300.0
2010-04-09 14:40:00,44.55,44.56,44.55,44.56,700.0,32.4912,32.4985,32.4912,32.4985,700.0
2010-04-09 14:45:00,44.57,44.57,44.57,44.57,300.0,32.5058,32.5058,32.5058,32.5058,300.0
2010-04-09 14:50:00,44.57,44.57,44.57,44.57,0.0,32.5058,32.5058,32.5058,32.5058,0.0
2010-04-09 14:55:00,44.57,44.57,44.57,44.57,1000.0,32.5058,32.5058,32.5058,32.5058,1000.0
2010-04-09 15:00:00,44.56,44.57,44.56,44.57,1000.0,32.4985,32.5058,32.4985,32.5058,1000.0
2010-04-09 15:05:00,44.57,44.57,44.55,44.55,800.0,32.5058,32.5058,32.4912,32.4912,800.0
2010-04-09 15:10:00,44.54,44.55,44.54,44.55,300.0,32.4839,32.4912,32.4839,32.4912,300.0
2010-04-09 15:15:00,44.55,44.55,44.55,44.55,0.0,32.4912,32.4912,32.4912,32.4912,0.0
2010-04-09 15:20:00,44.57,44.57,44.56,44.56,500.0,32.5058,32.5058,32.4985,32.4985,500.0
2010-04-09 15:25:00,44.57,44.57,44.56,44.56,5000.0,32.5058,32.5058,32.4985,32.4985,5000.0
2010-04-09 15:30:00,44.58,44.58,44.58,44.58,100.0,32.5131,32.5131,32.5131,32.5131,100.0
2010-04-09 15:35:00,44.58,44.63,44.58,44.63,2300.0,32.5131,32.5495,32.5131,32.5495,2300.0
2010-04-09 15:40:00,44.63,44.63,44.63,44.63,800.0,32.5495,32.5495,32.5495,32.5495,800.0
2010-04-09 15:45:00,44.65,44.65,44.65,44.65,1700.0,32.5641,32.5641,32.5641,32.5641,1700.0
2010-04-09 15:50:00,44.67,44.72,44.67,44.72,2000.0,32.5787,32.6152,32.5787,32.6152,2000.0
2010-04-09 15:55:00,44.7,44.7,44.68,44.68,4000.0,32.6006,32.6006,32.586,32.586,4000.0
2010-04-12 09:30:00,44.86,44.86,44.72,44.73,10100.0,32.7173,32.7173,32.6152,32.6225,10100.0
2010-04-12 09:35:00,44.74,44.78,44.74,44.78,1800.0,32.6298,32.6589,32.6298,32.6589,1800.0
2010-04-12 09:40:00,44.78,44.83,44.78,44.83,3300.0,32.6589,32.6954,32.6589,32.6954,3300.0
2010-04-12 09:45:00,44.79,44.79,44.78,44.78,500.0,32.6662,32.6662,32.6589,32.6589,500.0
2010-04-12 09:50:00,44.78,44.78,44.78,44.78,0.0,32.6589,32.6589,32.6589,32.6589,0.0
2010-04-12 09:55:00,44.7,44.7,44.63,44.63,3700.0,32.6006,32.6006,32.5495,32.5495,3700.0
2010-04-12 10:00:00,44.63,44.63,44.63,44.63,0.0,32.5495,32.5495,32.5495,32.5495,0.0
2010-04-12 10:05:00,44.78,44.8,44.75,44.78,16100.0,32.6589,32.6735,32.6371,32.6589,16100.0
2010-04-12 10:10:00,44.78,44.78,44.78,44.78,0.0,32.6589,32.6589,32.6589,32.6589,0.0
2010-04-12 10:15:00,44.75,44.75,44.75,44.75,300.0,32.6371,32.6371,32.6371,32.6371,300.0
2010-04-12 10:20:00,44.73,44.73,44.71,44.71,800.0,32.6225,32.6225,32.6079,32.6079,800.0
2010-04-12 10:25:00,44.7,44.79,44.7,44.79,1200.0,32.6006,32.6662,32.6006,32.6662,1200.0
2010-04-12 10:30:00,44.76,44.76,44.76,44.76,600.0,32.6444,32.6444,32.6444,32.6444,600.0
2010-04-12 10:35:00,44.75,44.76,44.74,44.74,500.0,32.6371,32.6444,32.6298,32.6298,500.0
2010-04-12 10:40:00,44.74,44.78,44.74,44.78,500.0,32.6298,32.6589,32.6298,32.6589,500.0
2010-04-12 10:45:00,44.81,44.81,44.78,44.78,200.0,32.6808,32.6808,32.6589,32.6589,200.0
2010-04-12 10:50:00,44.78,44.81,44.78,44.81,2800.0,32.6589,32.6808,32.6589,32.6808,2800.0
2010-04-12 10:55:00,44.81,44.81,44.8,44.8,400.0,32.6808,32.6808,32.6735,32.6735,400.0
2010-04-12 11:00:00,44.8,44.8,44.8,44.8,300.0,32.6735,32.6735,32.6735,32.6735,300.0
2010-04-12 11:05:00,44.82,44.82,44.82,44.82,400.0,32.6881,32.6881,32.6881,32.6881,400.0
2010-04-12 11:10:00,44.82,44.82,44.82,44.82,100.0,32.6881,32.6881,32.6881,32.6881,100.0
2010-04-12 11:15:00,44.8,44.8,44.78,44.78,500.0,32.6735,32.6735,32.6589,32.6589,500.0
2010-04-12 11:20:00,44.76,44.76,44.75,44.76,10000.0,32.6444,32.6444,32.6371,32.6444,10000.0
2010-04-12 11:25:00,44.72,44.77,44.72,44.77,200.0,32.6152,32.6516,32.6152,32.6516,200.0
2010-04-12 11:30:00,44.74,44.74,44.74,44.74,300.0,32.6298,32.6298,32.6298,32.6298,300.0
2010-04-12 11:35:00,44.75,44.76,44.75,44.76,1400.0,32.6371,32.6444,32.6371,32.6444,1400.0
2010-04-12 11:40:00,44.77,44.77,44.77,44.77,300.0,32.6516,32.6516,32.6516,32.6516,300.0
2010-04-12 11:45:00,44.77,44.77,44.72,44.72,1200.0,32.6516,32.6516,32.6152,32.6152,1200.0
2010-04-12 11:50:00,44.74,44.75,44.74,44.75,500.0,32.6298,32.6371,32.6298,32.6371,500.0
2010-04-12 11:55:00,44.76,44.76,44.74,44.76,2900.0,32.6444,32.6444,32.6298,32.6444,2900.0
2010-04-12 12:00:00,44.77,44.78,44.77,44.78,200.0,32.6516,32.6589,32.6516,32.6589,200.0
2010-04-12 12:05:00,44.76,44.78,44.75,44.75,500.0,32.6444,32.6589,32.6371,32.6371,500.0
2010-04-12 12:10:00,44.76,44.79,44.76,44.76,2500.0,32.6444,32.6662,32.6444,32.6444,2500.0
2010-04-12 12:15:00,44.75,44.76,44.75,44.75,600.0,32.6371,32.6444,32.6371,32.6371,600.0
2010-04-12 12:20:00,44.74,44.75,44.74,44.75,300.0,32.6298,32.6371,32.6298,32.6371,300.0
2010-04-12 12:25:00,44.75,44.75,44.75,44.75,0.0,32.6371,32.6371,32.6371,32.6371,0.0
2010-04-12 12:30:00,44.75,44.78,44.75,44.78,13000.0,32.6371,32.6589,32.6371,32.6589,13000.0
2010-04-12 12:35:00,44.75,44.75,44.75,44.75,100.0,32.6371,32.6371,32.6371,32.6371,100.0
2010-04-12 12:40:00,44.76,44.76,44.76,44.76,100.0,32.6444,32.6444,32.6444,32.6444,100.0
2010-04-12 12:45:00,44.76,44.76,44.75,44.75,400.0,32.6444,32.6444,32.6371,32.6371,400.0
2010-04-12 12:50:00,44.75,44.76,44.75,44.76,300.0,32.6371,32.6444,32.6371,32.6444,300.0
2010-04-12 12:55:00,44.76,44.76,44.76,44.76,0.0,32.6444,32.6444,32.6444,32.6444,0.0
2010-04-12 13:00:00,44.79,44.8,44.79,44.8,500.0,32.6662,32.6735,32.6662,32.6735,500.0
2010-04-12 13:05:00,44.82,44.82,44.81,44.81,600.0,32.6881,32.6881,32.6808,32.6808,600.0
2010-04-12 13:10:00,44.81,44.81,44.81,44.81,0.0,32.6808,32.6808,32.6808,32.6808,0.0
2010-04-12 13:15:00,44.81,44.83,44.81,44.81,1700.0,32.6808,32.6954,32.6808,32.6808,1700.0
2010-04-12 13:20:00,44.82,44.82,44.81,44.81,500.0,32.6881,32.6881,32.6808,32.6808,500.0
2010-04-12 13:25:00,44.81,44.82,44.81,44.82,200.0,32.6808,32.6881,32.6808,32.6881,200.0
2010-04-12 13:30:00,44.81,44.84,44.81,44.84,400.0,32.6808,32.7027,32.6808,32.7027,400.0
2010-04-12 13:35:00,44.82,44.83,44.82,44.83,200.0,32.6881,32.6954,32.6881,32.6954,200.0
2010-04-12 13:40:00,44.84,44.84,44.82,44.83,800.0,32.7027,32.7027,32.6881,32.6954,800.0
2010-04-12 13:45:00,44.82,44.82,44.82,44.82,100.0,32.6881,32.6881,32.6881,32.6881,100.0
2010-04-12 13:50:00,44.82,44.83,44.82,44.83,700.0,32.6881,32.6954,32.6881,32.6954,700.0
2010-04-12 13:55:00,44.81,44.81,44.79,44.79,500.0,32.6808,32.6808,32.6662,32.6662,500.0
2010-04-12 14:00:00,44.78,44.81,44.77,44.78,8900.0,32.6589,32.6808,32.6516,32.6589,8900.0
2010-04-12 14:05:00,44.79,44.8,44.79,44.8,500.0,32.6662,32.6735,32.6662,32.6735,500.0
2010-04-12 14:10:00,44.78,44.8,44.78,44.8,800.0,32.6589,32.6735,32.6589,32.6735,800.0
2010-04-12 14:15:00,44.79,44.79,44.79,44.79,100.0,32.6662,32.6662,32.6662,32.6662,100.0
2010-04-12 14:20:00,44.79,44.79,44.78,44.78,700.0,32.6662,32.6662,32.6589,32.6589,700.0
2010-04-12 14:25:00,44.81,44.81,44.8,44.8,300.0,32.6808,32.6808,32.6735,32.6735,300.0
2010-04-12 14:30:00,44.81,44.83,44.81,44.83,700.0,32.6808,32.6954,32.6808,32.6954,700.0
2010-04-12 14:35:00,44.81,44.81,44.81,44.81,200.0,32.6808,32.6808,32.6808,32.6808,200.0
2010-04-12 14:40:00,44.8,44.8,44.77,44.8,6200.0,32.6735,32.6735,32.6516,32.6735,6200.0
2010-04-12 14:45:00,44.8,44.81,44.8,44.81,300.0,32.6735,32.6808,32.6735,32.6808,300.0
2010-04-12 14:50:00,44.81,44.81,44.81,44.81,400.0,32.6808,32.6808,32.6808,32.6808,400.0
2010-04-12 14:55:00,44.84,44.84,44.84,44.84,400.0,32.7027,32.7027,32.7027,32.7027,400.0
2010-04-12 15:00:00,44.8,44.81,44.8,44.8,700.0,32.6735,32.6808,32.6735,32.6735,700.0
2010-04-12 15:05:00,44.81,44.81,44.81,44.81,100.0,32.6808,32.6808,32.6808,32.6808,100.0
2010-04-12 15:10:00,44.8,44.82,44.8,44.81,3300.0,32.6735,32.6881,32.6735,32.6808,3300.0
2010-04-12 15:15:00,44.82,44.82,44.77,44.8,1000.0,32.6881,32.6881,32.6516,32.6735,1000.0
2010-04-12 15:20:00,44.78,44.78,44.74,44.74,500.0,32.6589,32.6589,32.6298,32.6298,500.0
2010-04-12 15:25:00,44.72,44.72,44.72,44.72,200.0,32.6152,32.6152,32.6152,32.6152,200.0
2010-04-12 15:30:00,44.73,44.73,44.72,44.72,500.0,32.6225,32.6225,32.6152,32.6152,500.0
2010-04-12 15:35:00,44.74,44.76,44.74,44.76,600.0,32.6298,32.6444,32.6298,32.6444,600.0
2010-04-12 15:40:00,44.75,44.75,44.73,44.73,1700.0,32.6371,32.6371,32.6225,32.6225,1700.0
2010-04-12 15:45:00,44.7,44.72,44.7,44.72,400.0,32.6006,32.6152,32.6006,32.6152,400.0
2010-04-12 15:50:00,44.71,44.74,44.71,44.74,2800.0,32.6079,32.6298,32.6079,32.6298,2800.0
2010-04-12 15:55:00,44.74,44.75,44.73,44.75,4400.0,32.6298,32.6371,32.6225,32.6371,4400.0
2010-04-13 09:30:00,44.8,44.8,44.63,44.66,15400.0,32.6735,32.6735,32.5495,32.5714,15400.0
2010-04-13 09:35:00,44.66,44.68,44.61,44.63,41400.0,32.5714,32.586,32.535,32.5495,41400.0
2010-04-13 09:40:00,44.65,44.68,44.6,44.68,7700.0,32.5641,32.586,32.5277,32.586,7700.0
2010-04-13 09:45:00,44.67,44.71,44.66,44.7,9800.0,32.5787,32.6079,32.5714,32.6006,9800.0
2010-04-13 09:50:00,44.69,44.74,44.69,44.7,13900.0,32.5933,32.6298,32.5933,32.6006,13900.0
2010-04-13 09:55:00,44.7,44.73,44.66,44.66,11700.0,32.6006,32.6225,32.5714,32.5714,11700.0
2010-04-13 10:00:00,44.65,44.67,44.63,44.64,7400.0,32.5641,32.5787,32.5495,32.5568,7400.0
2010-04-13 10:05:00,44.66,44.67,44.65,44.66,14400.0,32.5714,32.5787,32.5641,32.5714,14400.0
2010-04-13 10:10:00,44.66,44.69,44.66,44.67,10700.0,32.5714,32.5933,32.5714,32.5787,10700.0
2010-04-13 10:15:00,44.67,44.68,44.63,44.63,12100.0,32.5787,32.586,32.5495,32.5495,12100.0
2010-04-13 10:20:00,44.64,44.64,44.53,44.53,12300.0,32.5568,32.5568,32.4766,32.4766,12300.0
2010-04-13 10:25:00,44.56,44.56,44.52,44.52,9100.0,32.4985,32.4985,32.4693,32.4693,9100.0
2010-04-13 10:30:00,44.53,44.53,44.5,44.52,10600.0,32.4766,32.4766,32.4547,32.4693,10600.0
2010-04-13 10:35:00,44.51,44.52,44.44,44.48,14800.0,32.462,32.4693,32.411,32.4401,14800.0
2010-04-13 10:40:00,44.49,44.52,44.49,44.51,7300.0,32.4474,32.4693,32.4474,32.462,7300.0
2010-04-13 10:45:00,44.5,44.54,44.5,44.52,11000.0,32.4547,32.4839,32.4547,32.4693,11000.0
2010-04-13 10:50:00,44.52,44.53,44.5,44.53,5400.0,32.4693,32.4766,32.4547,32.4766,5400.0
2010-04-13 10:55:00,44.53,44.54,44.5,44.53,13000.0,32.4766,32.4839,32.4547,32.4766,13000.0
2010-04-13 11:00:00,44.54,44.55,44.52,44.54,10300.0,32.4839,32.4912,32.4693,32.4839,10300.0
2010-04-13 11:05:00,44.54,44.57,44.53,44.55,10600.0,32.4839,32.5058,32.4766,32.4912,10600.0
2010-04-13 11:10:00,44.55,44.55,44.5,44.52,42500.0,32.4912,32.4912,32.4547,32.4693,42500.0
2010-04-13 11:15:00,44.53,44.58,44.52,44.58,14500.0,32.4766,32.5131,32.4693,32.5131,14500.0
2010-04-13 11:20:00,44.57,44.59,44.56,44.59,11800.0,32.5058,32.5204,32.4985,32.5204,11800.0
2010-04-13 11:25:00,44.58,44.59,44.58,44.59,8000.0,32.5131,32.5204,32.5131,32.5204,8000.0
2010-04-13 11:30:00,44.58,44.63,44.56,44.62,24800.0,32.5131,32.5495,32.4985,32.5422,24800.0
2010-04-13 11:35:00,44.58,44.63,44.58,44.61,10400.0,32.5131,32.5495,32.5131,32.535,10400.0
2010-04-13 11:40:00,44.62,44.62,44.61,44.61,8700.0,32.5422,32.5422,32.535,32.535,8700.0
2010-04-13 11:45:00,44.6,44.63,44.56,44.63,77600.0,32.5277,32.5495,32.4985,32.5495,77600.0
2010-04-13 11:50:00,44.64,44.64,44.56,44.58,17400.0,32.5568,32.5568,32.4985,32.5131,17400.0
2010-04-13 11:55:00,44.6,44.63,44.6,44.61,8600.0,32.5277,32.5495,32.5277,32.535,8600.0
2010-04-13 12:00:00,44.62,44.63,44.6,44.63,11300.0,32.5422,32.5495,32.5277,32.5495,11300.0
2010-04-13 12:05:00,44.63,44.63,44.6,44.62,6700.0,32.5495,32.5495,32.5277,32.5422,6700.0
2010-04-13 12:10:00,44.62,44.64,44.61,44.62,11800.0,32.5422,32.5568,32.535,32.5422,11800.0
2010-04-13 12:15:00,44.65,44.7,44.64,44.68,9100.0,32.5641,32.6006,32.5568,32.586,9100.0
2010-04-13 12:20:00,44.69,44.71,44.68,44.69,10700.0,32.5933,32.6079,32.586,32.5933,10700.0
2010-04-13 12:25:00,44.71,44.71,44.68,44.68,10400.0,32.6079,32.6079,32.586,32.586,10400.0
2010-04-13 12:30:00,44.69,44.69,44.68,44.68,1300.0,32.5933,32.5933,32.586,32.586,1300.0
2010-04-13 12:35:00,44.68,44.68,44.68,44.68,100.0,32.586,32.586,32.586,32.586,100.0
2010-04-13 12:40:00,44.68,44.68,44.65,44.65,1500.0,32.586,32.586,32.5641,32.5641,1500.0
2010-04-13 12:45:00,44.67,44.67,44.67,44.67,3200.0,32.5787,32.5787,32.5787,32.5787,3200.0
2010-04-13 12:50:00,44.65,44.65,44.62,44.63,4500.0,32.5641,32.5641,32.5422,32.5495,4500.0
2010-04-13 12:55:00,44.68,44.69,44.68,44.69,500.0,32.586,32.5933,32.586,32.5933,500.0
2010-04-13 13:00:00,44.69,44.69,44.69,44.69,100.0,32.5933,32.5933,32.5933,32.5933,100.0
2010-04-13 13:05:00,44.69,44.69,44.69,44.69,100.0,32.5933,32.5933,32.5933,32.5933,100.0
2010-04-13 13:10:00,44.68,44.68,44.68,44.68,200.0,32.586,32.586,32.586,32.586,200.0
2010-04-13 13:15:00,44.7,44.7,44.68,44.69,400.0,32.6006,32.6006,32.586,32.5933,400.0
2010-04-13 13:20:00,44.69,44.69,44.69,44.69,200.0,32.5933,32.5933,32.5933,32.5933,200.0
2010-04-13 13:25:00,44.66,44.67,44.6,44.65,7900.0,32.5714,32.5787,32.5277,32.5641,7900.0
2010-04-13 13:30:00,44.66,44.66,44.66,44.66,100.0,32.5714,32.5714,32.5714,32.5714,100.0
2010-04-13 13:35:00,44.67,44.67,44.67,44.67,300.0,32.5787,32.5787,32.5787,32.5787,300.0
2010-04-13 13:40:00,44.67,44.67,44.67,44.67,1300.0,32.5787,32.5787,32.5787,32.5787,1300.0
2010-04-13 13:45:00,44.67,44.67,44.67,44.67,0.0,32.5787,32.5787,32.5787,32.5787,0.0
2010-04-13 13:50:00,44.66,44.67,44.66,44.67,1800.0,32.5714,32.5787,32.5714,32.5787,1800.0
2010-04-13 13:55:00,44.67,44.67,44.67,44.67,100.0,32.5787,32.5787,32.5787,32.5787,100.0
2010-04-13 14:00:00,44.67,44.67,44.66,44.67,800.0,32.5787,32.5787,32.5714,32.5787,800.0
2010-04-13 14:05:00,44.66,44.66,44.65,44.65,4700.0,32.5714,32.5714,32.5641,32.5641,4700.0
2010-04-13 14:10:00,44.66,44.67,44.66,44.67,200.0,32.5714,32.5787,32.5714,32.5787,200.0
2010-04-13 14:15:00,44.67,44.67,44.65,44.65,4000.0,32.5787,32.5787,32.5641,32.5641,4000.0
2010-04-13 14:20:00,44.64,44.66,44.53,44.66,19200.0,32.5568,32.5714,32.4766,32.5714,19200.0
2010-04-13 14:25:00,44.65,44.65,44.65,44.65,400.0,32.5641,32.5641,32.5641,32.5641,400.0
2010-04-13 14:30:00,44.64,44.64,44.64,44.64,100.0,32.5568,32.5568,32.5568,32.5568,100.0
2010-04-13 14:35:00,44.65,44.65,44.64,44.64,200.0,32.5641,32.5641,32.5568,32.5568,200.0
2010-04-13 14:40:00,44.63,44.65,44.63,44.65,200.0,32.5495,32.5641,32.5495,32.5641,200.0
2010-04-13 14:45:00,44.66,44.66,44.66,44.66,100.0,32.5714,32.5714,32.5714,32.5714,100.0
2010-04-13 14:50:00,44.68,44.68,44.68,44.68,100.0,32.586,32.586,32.586,32.586,100.0
2010-04-13 14:55:00,44.68,44.68,44.67,44.67,400.0,32.586,32.586,32.5787,32.5787,400.0
2010-04-13 15:00:00,44.64,44.67,44.63,44.67,2800.0,32.5568,32.5787,32.5495,32.5787,2800.0
2010-04-13 15:05:00,44.68,44.68,44.68,44.68,1100.0,32.586,32.586,32.586,32.586,1100.0
2010-04-13 15:10:00,44.68,44.68,44.67,44.67,200.0,32.586,32.586,32.5787,32.5787,200.0
2010-04-13 15:15:00,44.68,44.76,44.68,44.76,16200.0,32.586,32.6444,32.586,32.6444,16200.0
2010-04-13 15:20:00,44.76,44.76,44.75,44.75,200.0,32.6444,32.6444,32.6371,32.6371,200.0
2010-04-13 15:25:00,44.75,44.75,44.75,44.75,200.0,32.6371,32.6371,32.6371,32.6371,200.0
2010-04-13 15:30:00,44.77,44.77,44.75,44.75,200.0,32.6516,32.6516,32.6371,32.6371,200.0
2010-04-13 15:35:00,44.74,44.74,44.73,44.73,500.0,32.6298,32.6298,32.6225,32.6225,500.0
2010-04-13 15:40:00,44.73,44.73,44.73,44.73,200.0,32.6225,32.6225,32.6225,32.6225,200.0
2010-04-13 15:45:00,44.73,44.75,44.73,44.75,900.0,32.6225,32.6371,32.6225,32.6371,900.0
2010-04-13 15:50:00,44.73,44.73,44.7,44.7,400.0,32.6225,32.6225,32.6006,32.6006,400.0
2010-04-13 15:55:00,44.67,44.69,44.66,44.68,1500.0,32.5787,32.5933,32.5714,32.586,1500.0
2010-04-14 09:30:00,45.06,45.1,44.97,44.97,1100.0,32.8631,32.8923,32.7975,32.7975,1100.0
2010-04-14 09:35:00,44.97,44.97,44.89,44.95,2600.0,32.7975,32.7975,32.7392,32.7829,2600.0
2010-04-14 09:40:00,44.92,44.94,44.92,44.92,1100.0,32.761,32.7756,32.761,32.761,1100.0
2010-04-14 09:45:00,45.0,45.0,45.0,45.0,1500.0,32.8194,32.8194,32.8194,32.8194,1500.0
2010-04-14 09:50:00,44.98,45.0,44.98,45.0,400.0,32.8048,32.8194,32.8048,32.8194,400.0
2010-04-14 09:55:00,45.0,45.0,45.0,45.0,0.0,32.8194,32.8194,32.8194,32.8194,0.0
2010-04-14 10:00:00,44.97,44.98,44.94,44.97,33700.0,32.7975,32.8048,32.7756,32.7975,33700.0
2010-04-14 10:05:00,44.98,44.99,44.98,44.99,2000.0,32.8048,32.8121,32.8048,32.8121,2000.0
2010-04-14 10:10:00,44.94,44.94,44.88,44.88,3200.0,32.7756,32.7756,32.7319,32.7319,3200.0
2010-04-14 10:15:00,44.89,44.94,44.87,44.94,5700.0,32.7392,32.7756,32.7246,32.7756,5700.0
2010-04-14 10:20:00,44.9,44.9,44.88,44.88,4900.0,32.7465,32.7465,32.7319,32.7319,4900.0
2010-04-14 10:25:00,44.91,44.93,44.91,44.93,300.0,32.7537,32.7683,32.7537,32.7683,300.0
2010-04-14 10:30:00,44.99,44.99,44.93,44.93,1500.0,32.8121,32.8121,32.7683,32.7683,1500.0
2010-04-14 10:35:00,44.94,44.94,44.94,44.94,2700.0,32.7756,32.7756,32.7756,32.7756,2700.0
2010-04-14 10:40:00,45.02,45.02,44.99,44.99,600.0,32.834,32.834,32.8121,32.8121,600.0
2010-04-14 10:45:00,45.0,45.0,45.0,45.0,200.0,32.8194,32.8194,32.8194,32.8194,200.0
2010-04-14 10:50:00,45.01,45.01,45.01,45.01,200.0,32.8267,32.8267,32.8267,32.8267,200.0
2010-04-14 10:55:00,45.02,45.02,45.0,45.0,300.0,32.834,32.834,32.8194,32.8194,300.0
2010-04-14 11:00:00,45.02,45.04,45.02,45.04,800.0,32.834,32.8486,32.834,32.8486,800.0
2010-04-14 11:05:00,45.05,45.05,45.05,45.05,200.0,32.8559,32.8559,32.8559,32.8559,200.0
2010-04-14 11:10:00,45.05,45.07,45.05,45.07,12800.0,32.8559,32.8704,32.8559,32.8704,12800.0
2010-04-14 11:15:00,45.07,45.08,45.05,45.05,4100.0,32.8704,32.8777,32.8559,32.8559,4100.0
2010-04-14 11:20:00,45.08,45.08,45.08,45.08,300.0,32.8777,32.8777,32.8777,32.8777,300.0
2010-04-14 11:25:00,45.08,45.08,45.08,45.08,700.0,32.8777,32.8777,32.8777,32.8777,700.0
2010-04-14 11:30:00,45.11,45.11,45.06,45.06,700.0,32.8996,32.8996,32.8631,32.8631,700.0
2010-04-14 11:35:00,45.12,45.12,45.09,45.09,3100.0,32.9069,32.9069,32.885,32.885,3100.0
2010-04-14 11:40:00,45.1,45.1,45.1,45.1,100.0,32.8923,32.8923,32.8923,32.8923,100.0
2010-04-14 11:45:00,45.1,45.11,45.08,45.08,107800.0,32.8923,32.8996,32.8777,32.8777,107800.0
2010-04-14 11:50:00,45.08,45.1,45.08,45.1,200.0,32.8777,32.8923,32.8777,32.8923,200.0
2010-04-14 11:55:00,45.1,45.12,45.1,45.11,3900.0,32.8923,32.9069,32.8923,32.8996,3900.0
2010-04-14 12:00:00,45.1,45.1,45.1,45.1,300.0,32.8923,32.8923,32.8923,32.8923,300.0
2010-04-14 12:05:00,45.1,45.1,45.1,45.1,500.0,32.8923,32.8923,32.8923,32.8923,500.0
2010-04-14 12:10:00,45.11,45.11,45.11,45.11,100.0,32.8996,32.8996,32.8996,32.8996,100.0
2010-04-14 12:15:00,45.12,45.12,45.11,45.11,500.0,32.9069,32.9069,32.8996,32.8996,500.0
2010-04-14 12:20:00,45.11,45.11,45.11,45.11,100.0,32.8996,32.8996,32.8996,32.8996,100.0
2010-04-14 12:25:00,45.1,45.13,45.1,45.13,400.0,32.8923,32.9142,32.8923,32.9142,400.0
2010-04-14 12:30:00,45.14,45.14,45.14,45.14,100.0,32.9215,32.9215,32.9215,32.9215,100.0
2010-04-14 12:35:00,45.15,45.15,45.15,45.15,100.0,32.9288,32.9288,32.9288,32.9288,100.0
2010-04-14 12:40:00,45.14,45.14,45.14,45.14,300.0,32.9215,32.9215,32.9215,32.9215,300.0
2010-04-14 12:45:00,45.13,45.13,45.13,45.13,100.0,32.9142,32.9142,32.9142,32.9142,100.0
2010-04-14 12:50:00,45.13,45.13,45.13,45.13,400.0,32.9142,32.9142,32.9142,32.9142,400.0
2010-04-14 12:55:00,45.1,45.11,45.08,45.08,1200.0,32.8923,32.8996,32.8777,32.8777,1200.0
2010-04-14 13:00:00,45.13,45.13,45.13,45.13,100.0,32.9142,32.9142,32.9142,32.9142,100.0
2010-04-14 13:05:00,45.13,45.13,45.11,45.11,2200.0,32.9142,32.9142,32.8996,32.8996,2200.0
2010-04-14 13:10:00,45.12,45.14,45.12,45.14,400.0,32.9069,32.9215,32.9069,32.9215,400.0
2010-04-14 13:15:00,45.14,45.14,45.14,45.14,200.0,32.9215,32.9215,32.9215,32.9215,200.0
2010-04-14 13:20:00,45.14,45.14,45.14,45.14,100.0,32.9215,32.9215,32.9215,32.9215,100.0
2010-04-14 13:25:00,45.15,45.15,45.15,45.15,100.0,32.9288,32.9288,32.9288,32.9288,100.0
2010-04-14 13:30:00,45.15,45.18,45.15,45.17,600.0,32.9288,32.9507,32.9288,32.9434,600.0
2010-04-14 13:35:00,45.15,45.15,45.15,45.15,200.0,32.9288,32.9288,32.9288,32.9288,200.0
2010-04-14 13:40:00,45.14,45.14,45.1,45.1,6000.0,32.9215,32.9215,32.8923,32.8923,6000.0
2010-04-14 13:45:00,45.11,45.12,45.11,45.12,200.0,32.8996,32.9069,32.8996,32.9069,200.0
2010-04-14 13:50:00,45.12,45.12,45.11,45.11,900.0,32.9069,32.9069,32.8996,32.8996,900.0
2010-04-14 13:55:00,45.1,45.1,45.09,45.09,1000.0,32.8923,32.8923,32.885,32.885,1000.0
2010-04-14 14:00:00,45.09,45.09,45.09,45.09,0.0,32.885,32.885,32.885,32.885,0.0
2010-04-14 14:05:00,45.12,45.13,45.06,45.12,2300.0,32.9069,32.9142,32.8631,32.9069,2300.0
2010-04-14 14:10:00,45.13,45.13,45.11,45.11,700.0,32.9142,32.9142,32.8996,32.8996,700.0
2010-04-14 14:15:00,45.13,45.13,45.13,45.13,100.0,32.9142,32.9142,32.9142,32.9142,100.0
2010-04-14 14:20:00,45.15,45.15,45.14,45.14,600.0,32.9288,32.9288,32.9215,32.9215,600.0
2010-04-14 14:25:00,45.13,45.13,45.13,45.13,100.0,32.9142,32.9142,32.9142,32.9142,100.0
2010-04-14 14:30:00,45.13,45.13,45.13,45.13,0.0,32.9142,32.9142,32.9142,32.9142,0.0
2010-04-14 14:35:00,45.17,45.17,45.17,45.17,500.0,32.9434,32.9434,32.9434,32.9434,500.0
2010-04-14 14:40:00,45.17,45.18,45.17,45.18,300.0,32.9434,32.9507,32.9434,32.9507,300.0
2010-04-14 14:45:00,45.17,45.17,45.17,45.17,200.0,32.9434,32.9434,32.9434,32.9434,200.0
2010-04-14 14:50:00,45.18,45.18,45.17,45.17,300.0,32.9507,32.9507,32.9434,32.9434,300.0
2010-04-14 14:55:00,45.17,45.17,45.17,45.17,0.0,32.9434,32.9434,32.9434,32.9434,0.0
2010-04-14 15:00:00,45.16,45.16,45.16,45.16,200.0,32.9361,32.9361,32.9361,32.9361,200.0
2010-04-14 15:05:00,45.15,45.15,45.14,45.14,300.0,32.9288,32.9288,32.9215,32.9215,300.0
2010-04-14 15:10:00,45.16,45.16,45.16,45.16,500.0,32.9361,32.9361,32.9361,32.9361,500.0
2010-04-14 15:15:00,45.17,45.17,45.16,45.16,400.0,32.9434,32.9434,32.9361,32.9361,400.0
2010-04-14 15:20:00,45.16,45.16,45.16,45.16,400.0,32.9361,32.9361,32.9361,32.9361,400.0
2010-04-14 15:25:00,45.16,45.16,45.16,45.16,200.0,32.9361,32.9361,32.9361,32.9361,200.0
2010-04-14 15:30:00,45.22,45.22,45.22,45.22,400.0,32.9798,32.9798,32.9798,32.9798,400.0
2010-04-14 15:35:00,45.22,45.22,45.22,45.22,300.0,32.9798,32.9798,32.9798,32.9798,300.0
2010-04-14 15:40:00,45.23,45.24,45.22,45.22,400.0,32.9871,32.9944,32.9798,32.9798,400.0
2010-04-14 15:45:00,45.24,45.24,45.24,45.24,300.0,32.9944,32.9944,32.9944,32.9944,300.0
2010-04-14 15:50:00,45.23,45.27,45.23,45.27,2400.0,32.9871,33.0163,32.9871,33.0163,2400.0
2010-04-14 15:55:00,45.27,45.27,45.23,45.23,1600.0,33.0163,33.0163,32.9871,32.9871,1600.0
2010-04-15 09:30:00,45.14,45.14,45.0,45.0,4400.0,32.9215,32.9215,32.8194,32.8194,4400.0
2010-04-15 09:35:00,45.04,45.04,45.04,45.04,1700.0,32.8486,32.8486,32.8486,32.8486,1700.0
2010-04-15 09:40:00,45.1,45.1,45.09,45.09,800.0,32.8923,32.8923,32.885,32.885,800.0
2010-04-15 09:45:00,45.09,45.09,45.09,45.09,0.0,32.885,32.885,32.885,32.885,0.0
2010-04-15 09:50:00,45.09,45.09,45.09,45.09,0.0,32.885,32.885,32.885,32.885,0.0
2010-04-15 09:55:00,45.08,45.11,45.05,45.1,18400.0,32.8777,32.8996,32.8559,32.8923,18400.0
2010-04-15 10:00:00,45.06,45.09,45.02,45.04,1400.0,32.8631,32.885,32.834,32.8486,1400.0
2010-04-15 10:05:00,45.08,45.15,45.08,45.12,3800.0,32.8777,32.9288,32.8777,32.9069,3800.0
2010-04-15 10:10:00,45.12,45.17,45.12,45.17,3000.0,32.9069,32.9434,32.9069,32.9434,3000.0
2010-04-15 10:15:00,45.19,45.19,45.18,45.18,1800.0,32.958,32.958,32.9507,32.9507,1800.0
2010-04-15 10:20:00,45.14,45.19,45.13,45.19,1100.0,32.9215,32.958,32.9142,32.958,1100.0
2010-04-15 10:25:00,45.19,45.19,45.19,45.19,2900.0,32.958,32.958,32.958,32.958,2900.0
2010-04-15 10:30:00,45.19,45.19,45.14,45.14,600.0,32.958,32.958,32.9215,32.9215,600.0
2010-04-15 10:35:00,45.15,45.24,45.15,45.24,1800.0,32.9288,32.9944,32.9288,32.9944,1800.0
2010-04-15 10:40:00,45.25,45.28,45.25,45.28,600.0,33.0017,33.0236,33.0017,33.0236,600.0
2010-04-15 10:45:00,45.28,45.28,45.24,45.24,600.0,33.0236,33.0236,32.9944,32.9944,600.0
2010-04-15 10:50:00,45.26,45.28,45.25,45.28,2400.0,33.009,33.0236,33.0017,33.0236,2400.0
2010-04-15 10:55:00,45.27,45.27,45.27,45.27,100.0,33.0163,33.0163,33.0163,33.0163,100.0
2010-04-15 11:00:00,45.27,45.31,45.26,45.31,2700.0,33.0163,33.0455,33.009,33.0455,2700.0
2010-04-15 11:05:00,45.31,45.31,45.31,45.31,0.0,33.0455,33.0455,33.0455,33.0455,0.0
2010-04-15 11:10:00,45.3,45.3,45.27,45.27,1900.0,33.0382,33.0382,33.0163,33.0163,1900.0
2010-04-15 11:15:00,45.26,45.26,45.22,45.22,900.0,33.009,33.009,32.9798,32.9798,900.0
2010-04-15 11:20:00,45.22,45.22,45.22,45.22,100.0,32.9798,32.9798,32.9798,32.9798,100.0
2010-04-15 11:25:00,45.22,45.22,45.16,45.16,1000.0,32.9798,32.9798,32.9361,32.9361,1000.0
2010-04-15 11:30:00,45.16,45.17,45.14,45.14,4800.0,32.9361,32.9434,32.9215,32.9215,4800.0
2010-04-15 11:35:00,45.16,45.2,45.14,45.17,6900.0,32.9361,32.9653,32.9215,32.9434,6900.0
2010-04-15 11:40:00,45.19,45.19,45.19,45.19,400.0,32.958,32.958,32.958,32.958,400.0
2010-04-15 11:45:00,45.15,45.15,45.13,45.13,500.0,32.9288,32.9288,32.9142,32.9142,500.0
2010-04-15 11:50:00,45.13,45.13,45.09,45.09,1200.0,32.9142,32.9142,32.885,32.885,1200.0
2010-04-15 11:55:00,45.07,45.07,45.05,45.06,4200.0,32.8704,32.8704,32.8559,32.8631,4200.0
2010-04-15 12:00:00,45.09,45.09,45.05,45.05,1700.0,32.885,32.885,32.8559,32.8559,1700.0
2010-04-15 12:05:00,45.05,45.05,45.04,45.05,1000.0,32.8559,32.8559,32.8486,32.8559,1000.0
2010-04-15 12:10:00,45.05,45.07,45.04,45.06,1300.0,32.8559,32.8704,32.8486,32.8631,1300.0
2010-04-15 12:15:00,45.08,45.08,45.06,45.07,1200.0,32.8777,32.8777,32.8631,32.8704,1200.0
2010-04-15 12:20:00,45.09,45.09,45.06,45.06,2200.0,32.885,32.885,32.8631,32.8631,2200.0
2010-04-15 12:25:00,45.05,45.06,45.05,45.06,2500.0,32.8559,32.8631,32.8559,32.8631,2500.0
2010-04-15 12:30:00,45.06,45.06,45.06,45.06,0.0,32.8631,32.8631,32.8631,32.8631,0.0
2010-04-15 12:35:00,45.06,45.07,45.06,45.07,2700.0,32.8631,32.8704,32.8631,32.8704,2700.0
2010-04-15 12:40:00,45.1,45.12,45.1,45.1,1800.0,32.8923,32.9069,32.8923,32.8923,1800.0
2010-04-15 12:45:00,45.09,45.09,45.09,45.09,100.0,32.885,32.885,32.885,32.885,100.0
2010-04-15 12:50:00,45.1,45.12,45.09,45.1,1000.0,32.8923,32.9069,32.885,32.8923,1000.0
2010-04-15 12:55:00,45.1,45.12,45.1,45.12,600.0,32.8923,32.9069,32.8923,32.9069,600.0
2010-04-15 13:00:00,45.12,45.14,45.12,45.12,900.0,32.9069,32.9215,32.9069,32.9069,900.0
2010-04-15 13:05:00,45.14,45.14,45.12,45.14,700.0,32.9215,32.9215,32.9069,32.9215,700.0
2010-04-15 13:10:00,45.13,45.15,45.13,45.15,800.0,32.9142,32.9288,32.9142,32.9288,800.0
2010-04-15 13:15:00,45.15,45.18,45.15,45.16,3300.0,32.9288,32.9507,32.9288,32.9361,3300.0
2010-04-15 13:20:00,45.15,45.19,45.15,45.18,1200.0,32.9288,32.958,32.9288,32.9507,1200.0
2010-04-15 13:25:00,45.19,45.19,45.19,45.19,400.0,32.958,32.958,32.958,32.958,400.0
2010-04-15 13:30:00,45.19,45.19,45.18,45.18,2000.0,32.958,32.958,32.9507,32.9507,2000.0
2010-04-15 13:35:00,45.18,45.19,45.18,45.18,1100.0,32.9507,32.958,32.9507,32.9507,1100.0
2010-04-15 13:40:00,45.2,45.2,45.2,45.2,100.0,32.9653,32.9653,32.9653,32.9653,100.0
2010-04-15 13:45:00,45.2,45.2,45.18,45.18,11100.0,32.9653,32.9653,32.9507,32.9507,11100.0
2010-04-15 13:50:00,45.16,45.16,45.15,45.16,1800.0,32.9361,32.9361,32.9288,32.9361,1800.0
2010-04-15 13:55:00,45.17,45.21,45.17,45.21,1300.0,32.9434,32.9725,32.9434,32.9725,1300.0
2010-04-15 14:00:00,45.2,45.22,45.16,45.18,4600.0,32.9653,32.9798,32.9361,32.9507,4600.0
2010-04-15 14:05:00,45.19,45.19,45.19,45.19,100.0,32.958,32.958,32.958,32.958,100.0
2010-04-15 14:10:00,45.19,45.19,45.18,45.18,300.0,32.958,32.958,32.9507,32.9507,300.0
2010-04-15 14:15:00,45.2,45.2,45.17,45.17,200.0,32.9653,32.9653,32.9434,32.9434,200.0
2010-04-15 14:20:00,45.18,45.22,45.18,45.22,1500.0,32.9507,32.9798,32.9507,32.9798,1500.0
2010-04-15 14:25:00,45.22,45.22,45.22,45.22,0.0,32.9798,32.9798,32.9798,32.9798,0.0
2010-04-15 14:30:00,45.22,45.22,45.21,45.21,400.0,32.9798,32.9798,32.9725,32.9725,400.0
2010-04-15 14:35:00,45.21,45.21,45.2,45.2,300.0,32.9725,32.9725,32.9653,32.9653,300.0
2010-04-15 14:40:00,45.2,45.2,45.2,45.2,0.0,32.9653,32.9653,32.9653,32.9653,0.0
2010-04-15 14:45:00,45.2,45.2,45.2,45.2,0.0,32.9653,32.9653,32.9653,32.9653,0.0
2010-04-15 14:50:00,45.22,45.25,45.18,45.25,2500.0,32.9798,33.0017,32.9507,33.0017,2500.0
2010-04-15 14:55:00,45.21,45.22,45.2,45.2,1200.0,32.9725,32.9798,32.9653,32.9653,1200.0
2010-04-15 15:00:00,45.21,45.21,45.21,45.21,300.0,32.9725,32.9725,32.9725,32.9725,300.0
2010-04-15 15:05:00,45.2,45.22,45.18,45.18,1800.0,32.9653,32.9798,32.9507,32.9507,1800.0
2010-04-15 15:10:00,45.17,45.2,45.17,45.19,2400.0,32.9434,32.9653,32.9434,32.958,2400.0
2010-04-15 15:15:00,45.2,45.2,45.17,45.17,1300.0,32.9653,32.9653,32.9434,32.9434,1300.0
2010-04-15 15:20:00,45.17,45.17,45.17,45.17,1100.0,32.9434,32.9434,32.9434,32.9434,1100.0
2010-04-15 15:25:00,45.18,45.18,45.13,45.13,5900.0,32.9507,32.9507,32.9142,32.9142,5900.0
2010-04-15 15:30:00,45.11,45.15,45.08,45.08,3700.0,32.8996,32.9288,32.8777,32.8777,3700.0
2010-04-15 15:35:00,45.1,45.1,45.07,45.07,1600.0,32.8923,32.8923,32.8704,32.8704,1600.0
2010-04-15 15:40:00,45.06,45.11,45.06,45.09,1400.0,32.8631,32.8996,32.8631,32.885,1400.0
2010-04-15 15:45:00,45.1,45.12,45.07,45.12,4800.0,32.8923,32.9069,32.8704,32.9069,4800.0
2010-04-15 15:50:00,45.13,45.13,45.11,45.12,1300.0,32.9142,32.9142,32.8996,32.9069,1300.0
2010-04-15 15:55:00,45.13,45.16,45.11,45.12,9800.0,32.9142,32.9361,32.8996,32.9069,9800.0
2010-04-16 09:30:00,45.06,45.06,44.91,44.91,94100.0,32.8631,32.8631,32.7537,32.7537,94100.0
2010-04-16 09:35:00,44.92,44.92,44.9,44.9,11000.0,32.761,32.761,32.7465,32.7465,11000.0
2010-04-16 09:40:00,44.92,44.92,44.85,44.85,2400.0,32.761,32.761,32.71,32.71,2400.0
2010-04-16 09:45:00,44.81,44.81,44.81,44.81,5100.0,32.6808,32.6808,32.6808,32.6808,5100.0
2010-04-16 09:50:00,44.8,44.8,44.8,44.8,600.0,32.6735,32.6735,32.6735,32.6735,600.0
2010-04-16 09:55:00,44.78,44.78,44.7,44.75,5800.0,32.6589,32.6589,32.6006,32.6371,5800.0
2010-04-16 10:00:00,44.74,44.83,44.74,44.83,1700.0,32.6298,32.6954,32.6298,32.6954,1700.0
2010-04-16 10:05:00,44.86,44.87,44.85,44.87,3300.0,32.7173,32.7246,32.71,32.7246,3300.0
2010-04-16 10:10:00,44.86,44.86,44.82,44.86,3900.0,32.7173,32.7173,32.6881,32.7173,3900.0
2010-04-16 10:15:00,44.86,44.96,44.86,44.96,17700.0,32.7173,32.7902,32.7173,32.7902,17700.0
2010-04-16 10:20:00,44.98,44.98,44.93,44.93,3200.0,32.8048,32.8048,32.7683,32.7683,3200.0
2010-04-16 10:25:00,44.93,44.96,44.9,44.9,3000.0,32.7683,32.7902,32.7465,32.7465,3000.0
2010-04-16 10:30:00,44.92,44.97,44.92,44.96,3000.0,32.761,32.7975,32.761,32.7902,3000.0
2010-04-16 10:35:00,44.93,44.95,44.76,44.76,3400.0,32.7683,32.7829,32.6444,32.6444,3400.0
2010-04-16 10:40:00,44.68,44.78,44.67,44.75,2800.0,32.586,32.6589,32.5787,32.6371,2800.0
2010-04-16 10:45:00,44.75,44.77,44.7,44.7,2800.0,32.6371,32.6516,32.6006,32.6006,2800.0
2010-04-16 10:50:00,44.66,44.66,44.39,44.4,16800.0,32.5714,32.5714,32.3745,32.3818,16800.0
2010-04-16 10:55:00,44.4,44.56,44.4,44.56,14900.0,32.3818,32.4985,32.3818,32.4985,14900.0
2010-04-16 11:00:00,44.53,44.61,44.53,44.6,3100.0,32.4766,32.535,32.4766,32.5277,3100.0
2010-04-16 11:05:00,44.61,44.64,44.56,44.56,4100.0,32.535,32.5568,32.4985,32.4985,4100.0
2010-04-16 11:10:00,44.5,44.51,44.42,44.42,1900.0,32.4547,32.462,32.3964,32.3964,1900.0
2010-04-16 11:15:00,44.38,44.38,44.24,44.29,2600.0,32.3672,32.3672,32.2651,32.3016,2600.0
2010-04-16 11:20:00,44.23,44.37,44.23,44.37,2700.0,32.2578,32.3599,32.2578,32.3599,2700.0
2010-04-16 11:25:00,44.37,44.41,44.3,44.3,3400.0,32.3599,32.3891,32.3089,32.3089,3400.0
2010-04-16 11:30:00,44.32,44.32,44.25,44.27,1400.0,32.3235,32.3235,32.2724,32.287,1400.0
2010-04-16 11:35:00,44.27,44.38,44.26,44.38,4000.0,32.287,32.3672,32.2797,32.3672,4000.0
2010-04-16 11:40:00,44.38,44.42,44.38,44.42,1800.0,32.3672,32.3964,32.3672,32.3964,1800.0
2010-04-16 11:45:00,44.4,44.4,44.31,44.32,3100.0,32.3818,32.3818,32.3162,32.3235,3100.0
2010-04-16 11:50:00,44.3,44.32,44.17,44.32,4800.0,32.3089,32.3235,32.2141,32.3235,4800.0
2010-04-16 11:55:00,44.27,44.29,44.21,44.25,2700.0,32.287,32.3016,32.2432,32.2724,2700.0
2010-04-16 12:00:00,44.26,44.27,44.18,44.21,2300.0,32.2797,32.287,32.2213,32.2432,2300.0
2010-04-16 12:05:00,44.2,44.21,44.18,44.18,2400.0,32.2359,32.2432,32.2213,32.2213,2400.0
2010-04-16 12:10:00,44.23,44.29,44.23,44.26,2300.0,32.2578,32.3016,32.2578,32.2797,2300.0
2010-04-16 12:15:00,44.26,44.26,44.21,44.22,2600.0,32.2797,32.2797,32.2432,32.2505,2600.0
2010-04-16 12:20:00,44.23,44.24,44.21,44.23,1700.0,32.2578,32.2651,32.2432,32.2578,1700.0
2010-04-16 12:25:00,44.23,44.27,44.22,44.23,3500.0,32.2578,32.287,32.2505,32.2578,3500.0
2010-04-16 12:30:00,44.24,44.24,44.17,44.17,3300.0,32.2651,32.2651,32.2141,32.2141,3300.0
2010-04-16 12:35:00,44.18,44.18,44.12,44.12,1200.0,32.2213,32.2213,32.1776,32.1776,1200.0
2010-04-16 12:40:00,44.12,44.15,44.12,44.12,2300.0,32.1776,32.1995,32.1776,32.1776,2300.0
2010-04-16 12:45:00,44.15,44.23,44.15,44.22,1100.0,32.1995,32.2578,32.1995,32.2505,1100.0
2010-04-16 12:50:00,44.2,44.25,44.2,44.25,2400.0,32.2359,32.2724,32.2359,32.2724,2400.0
2010-04-16 12:55:00,44.25,44.3,44.25,44.28,2400.0,32.2724,32.3089,32.2724,32.2943,2400.0
2010-04-16 13:00:00,44.28,44.33,44.28,44.32,1600.0,32.2943,32.3307,32.2943,32.3235,1600.0
2010-04-16 13:05:00,44.31,44.33,44.31,44.33,1300.0,32.3162,32.3307,32.3162,32.3307,1300.0
2010-04-16 13:10:00,44.33,44.34,44.3,44.31,2600.0,32.3307,32.338,32.3089,32.3162,2600.0
2010-04-16 13:15:00,44.29,44.3,44.26,44.28,3000.0,32.3016,32.3089,32.2797,32.2943,3000.0
2010-04-16 13:20:00,44.29,44.3,44.25,44.27,1300.0,32.3016,32.3089,32.2724,32.287,1300.0
2010-04-16 13:25:00,44.28,44.31,44.26,44.27,8000.0,32.2943,32.3162,32.2797,32.287,8000.0
2010-04-16 13:30:00,44.23,44.25,44.23,44.25,1500.0,32.2578,32.2724,32.2578,32.2724,1500.0
2010-04-16 13:35:00,44.2,44.2,44.2,44.2,300.0,32.2359,32.2359,32.2359,32.2359,300.0
2010-04-16 13:40:00,44.22,44.22,44.22,44.22,1600.0,32.2505,32.2505,32.2505,32.2505,1600.0
2010-04-16 13:45:00,44.2,44.2,44.16,44.17,1500.0,32.2359,32.2359,32.2068,32.2141,1500.0
2010-04-16 13:50:00,44.21,44.28,44.21,44.23,1500.0,32.2432,32.2943,32.2432,32.2578,1500.0
2010-04-16 13:55:00,44.25,44.27,44.21,44.27,2300.0,32.2724,32.287,32.2432,32.287,2300.0
2010-04-16 14:00:00,44.28,44.3,44.28,44.29,5800.0,32.2943,32.3089,32.2943,32.3016,5800.0
2010-04-16 14:05:00,44.32,44.39,44.32,44.39,2100.0,32.3235,32.3745,32.3235,32.3745,2100.0
2010-04-16 14:10:00,44.39,44.43,44.39,44.42,4200.0,32.3745,32.4037,32.3745,32.3964,4200.0
2010-04-16 14:15:00,44.43,44.46,44.43,44.46,2700.0,32.4037,32.4256,32.4037,32.4256,2700.0
2010-04-16 14:20:00,44.43,44.47,44.38,44.47,5600.0,32.4037,32.4328,32.3672,32.4328,5600.0
2010-04-16 14:25:00,44.46,44.46,44.4,44.43,3000.0,32.4256,32.4256,32.3818,32.4037,3000.0
2010-04-16 14:30:00,44.43,44.48,44.43,44.48,14400.0,32.4037,32.4401,32.4037,32.4401,14400.0
2010-04-16 14:35:00,44.48,44.48,44.45,44.46,28400.0,32.4401,32.4401,32.4183,32.4256,28400.0
2010-04-16 14:40:00,44.46,44.47,44.39,44.46,41900.0,32.4256,32.4328,32.3745,32.4256,41900.0
2010-04-16 14:45:00,44.43,44.44,44.41,44.41,27100.0,32.4037,32.411,32.3891,32.3891,27100.0
2010-04-16 14:50:00,44.42,44.42,44.38,44.4,26700.0,32.3964,32.3964,32.3672,32.3818,26700.0
2010-04-16 14:55:00,44.4,44.42,44.36,44.38,14800.0,32.3818,32.3964,32.3526,32.3672,14800.0
2010-04-16 15:00:00,44.37,44.39,44.34,44.35,6600.0,32.3599,32.3745,32.338,32.3453,6600.0
2010-04-16 15:05:00,44.35,44.4,44.33,44.4,6700.0,32.3453,32.3818,32.3307,32.3818,6700.0
2010-04-16 15:10:00,44.4,44.42,44.38,44.4,4100.0,32.3818,32.3964,32.3672,32.3818,4100.0
2010-04-16 15:15:00,44.39,44.39,44.36,44.36,6000.0,32.3745,32.3745,32.3526,32.3526,6000.0
2010-04-16 15:20:00,44.36,44.37,44.34,44.35,10000.0,32.3526,32.3599,32.338,32.3453,10000.0
2010-04-16 15:25:00,44.38,44.39,44.38,44.39,4100.0,32.3672,32.3745,32.3672,32.3745,4100.0
2010-04-16 15:30:00,44.36,44.41,44.34,44.41,7300.0,32.3526,32.3891,32.338,32.3891,7300.0
2010-04-16 15:35:00,44.38,44.43,44.38,44.41,5000.0,32.3672,32.4037,32.3672,32.3891,5000.0
2010-04-16 15:40:00,44.46,44.46,44.42,44.45,4600.0,32.4256,32.4256,32.3964,32.4183,4600.0
2010-04-16 15:45:00,44.46,44.46,44.38,44.38,6100.0,32.4256,32.4256,32.3672,32.3672,6100.0
2010-04-16 15:50:00,44.42,44.42,44.36,44.37,12400.0,32.3964,32.3964,32.3526,32.3599,12400.0
2010-04-16 15:55:00,44.36,44.37,44.32,44.37,27900.0,32.3526,32.3599,32.3235,32.3599,27900.0
2010-04-19 09:30:00,43.95,44.03,43.95,44.03,8900.0,32.0536,32.1119,32.0536,32.1119,8900.0
2010-04-19 09:35:00,44.16,44.16,44.11,44.13,900.0,32.2068,32.2068,32.1703,32.1849,900.0
2010-04-19 09:40:00,44.06,44.09,44.06,44.06,25200.0,32.1338,32.1557,32.1338,32.1338,25200.0
2010-04-19 09:45:00,44.1,44.1,44.05,44.1,40200.0,32.163,32.163,32.1265,32.163,40200.0
2010-04-19 09:50:00,44.13,44.13,44.13,44.13,100.0,32.1849,32.1849,32.1849,32.1849,100.0
2010-04-19 09:55:00,44.13,44.13,44.13,44.13,0.0,32.1849,32.1849,32.1849,32.1849,0.0
2010-04-19 10:00:00,44.27,44.27,44.27,44.27,500.0,32.287,32.287,32.287,32.287,500.0
2010-04-19 10:05:00,44.2,44.2,44.2,44.2,100.0,32.2359,32.2359,32.2359,32.2359,100.0
2010-04-19 10:10:00,44.23,44.23,44.23,44.23,2800.0,32.2578,32.2578,32.2578,32.2578,2800.0
2010-04-19 10:15:00,44.26,44.26,44.26,44.26,200.0,32.2797,32.2797,32.2797,32.2797,200.0
2010-04-19 10:20:00,44.26,44.26,44.26,44.26,0.0,32.2797,32.2797,32.2797,32.2797,0.0
2010-04-19 10:25:00,44.26,44.26,44.26,44.26,0.0,32.2797,32.2797,32.2797,32.2797,0.0
2010-04-19 10:30:00,44.16,44.18,44.16,44.18,200.0,32.2068,32.2213,32.2068,32.2213,200.0
2010-04-19 10:35:00,44.15,44.16,44.13,44.16,17300.0,32.1995,32.2068,32.1849,32.2068,17300.0
2010-04-19 10:40:00,44.15,44.15,44.12,44.15,11300.0,32.1995,32.1995,32.1776,32.1995,11300.0
2010-04-19 10:45:00,44.17,44.17,44.17,44.17,400.0,32.2141,32.2141,32.2141,32.2141,400.0
2010-04-19 10:50:00,44.15,44.15,44.15,44.15,10400.0,32.1995,32.1995,32.1995,32.1995,10400.0
2010-04-19 10:55:00,44.16,44.16,44.15,44.15,5100.0,32.2068,32.2068,32.1995,32.1995,5100.0
2010-04-19 11:00:00,44.11,44.11,44.09,44.09,1000.0,32.1703,32.1703,32.1557,32.1557,1000.0
2010-04-19 11:05:00,44.1,44.1,44.1,44.1,100.0,32.163,32.163,32.163,32.163,100.0
2010-04-19 11:10:00,44.1,44.1,44.1,44.1,0.0,32.163,32.163,32.163,32.163,0.0
2010-04-19 11:15:00,44.06,44.08,44.05,44.08,1900.0,32.1338,32.1484,32.1265,32.1484,1900.0
2010-04-19 11:20:00,44.08,44.08,44.07,44.07,400.0,32.1484,32.1484,32.1411,32.1411,400.0
2010-04-19 11:25:00,44.03,44.06,44.02,44.03,4700.0,32.1119,32.1338,32.1047,32.1119,4700.0
2010-04-19 11:30:00,44.02,44.03,44.01,44.01,17700.0,32.1047,32.1119,32.0974,32.0974,17700.0
2010-04-19 11:35:00,44.01,44.01,44.0,44.0,400.0,32.0974,32.0974,32.0901,32.0901,400.0
2010-04-19 11:40:00,44.0,44.07,44.0,44.0,19100.0,32.0901,32.1411,32.0901,32.0901,19100.0
2010-04-19 11:45:00,44.0,44.0,43.94,44.0,7900.0,32.0901,32.0901,32.0463,32.0901,7900.0
2010-04-19 11:50:00,44.0,44.0,43.87,43.93,11000.0,32.0901,32.0901,31.9953,32.039,11000.0
2010-04-19 11:55:00,43.91,43.91,43.91,43.91,5000.0,32.0244,32.0244,32.0244,32.0244,5000.0
2010-04-19 12:00:00,43.88,43.88,43.88,43.88,3700.0,32.0026,32.0026,32.0026,32.0026,3700.0
2010-04-19 12:05:00,43.89,43.9,43.87,43.87,7800.0,32.0098,32.0171,31.9953,31.9953,7800.0
2010-04-19 12:10:00,43.87,43.9,43.85,43.85,15400.0,31.9953,32.0171,31.9807,31.9807,15400.0
2010-04-19 12:15:00,43.85,43.85,43.85,43.85,0.0,31.9807,31.9807,31.9807,31.9807,0.0
2010-04-19 12:20:00,43.85,43.85,43.85,43.85,100.0,31.9807,31.9807,31.9807,31.9807,100.0
2010-04-19 12:25:00,43.9,43.9,43.9,43.9,100.0,32.0171,32.0171,32.0171,32.0171,100.0
2010-04-19 12:30:00,43.88,43.88,43.88,43.88,100.0,32.0026,32.0026,32.0026,32.0026,100.0
2010-04-19 12:35:00,43.9,43.93,43.9,43.93,1200.0,32.0171,32.039,32.0171,32.039,1200.0
2010-04-19 12:40:00,43.95,43.95,43.95,43.95,300.0,32.0536,32.0536,32.0536,32.0536,300.0
2010-04-19 12:45:00,43.97,43.97,43.97,43.97,100.0,32.0682,32.0682,32.0682,32.0682,100.0
2010-04-19 12:50:00,43.97,43.97,43.97,43.97,0.0,32.0682,32.0682,32.0682,32.0682,0.0
2010-04-19 12:55:00,44.0,44.02,44.0,44.0,10400.0,32.0901,32.1047,32.0901,32.0901,10400.0
2010-04-19 13:00:00,44.0,44.0,43.99,43.99,11900.0,32.0901,32.0901,32.0828,32.0828,11900.0
2010-04-19 13:05:00,43.95,43.96,43.95,43.96,800.0,32.0536,32.0609,32.0536,32.0609,800.0
2010-04-19 13:10:00,43.97,43.97,43.97,43.97,100.0,32.0682,32.0682,32.0682,32.0682,100.0
2010-04-19 13:15:00,43.97,43.97,43.97,43.97,100.0,32.0682,32.0682,32.0682,32.0682,100.0
2010-04-19 13:20:00,43.96,43.96,43.96,43.96,100.0,32.0609,32.0609,32.0609,32.0609,100.0
2010-04-19 13:25:00,43.96,43.96,43.96,43.96,0.0,32.0609,32.0609,32.0609,32.0609,0.0
2010-04-19 13:30:00,43.96,43.96,43.96,43.96,0.0,32.0609,32.0609,32.0609,32.0609,0.0
2010-04-19 13:35:00,43.97,43.99,43.97,43.99,300.0,32.0682,32.0828,32.0682,32.0828,300.0
2010-04-19 13:40:00,43.99,43.99,43.99,43.99,0.0,32.0828,32.0828,32.0828,32.0828,0.0
2010-04-19 13:45:00,44.02,44.02,43.97,43.97,200.0,32.1047,32.1047,32.0682,32.0682,200.0
2010-04-19 13:50:00,43.97,43.97,43.91,43.91,200.0,32.0682,32.0682,32.0244,32.0244,200.0
2010-04-19 13:55:00,43.91,43.91,43.91,43.91,0.0,32.0244,32.0244,32.0244,32.0244,0.0
2010-04-19 14:00:00,43.89,43.89,43.89,43.89,300.0,32.0098,32.0098,32.0098,32.0098,300.0
2010-04-19 14:05:00,43.92,43.93,43.92,43.93,200.0,32.0317,32.039,32.0317,32.039,200.0
2010-04-19 14:10:00,43.97,43.97,43.97,43.97,400.0,32.0682,32.0682,32.0682,32.0682,400.0
2010-04-19 14:15:00,43.97,43.97,43.97,43.97,0.0,32.0682,32.0682,32.0682,32.0682,0.0
2010-04-19 14:20:00,44.04,44.04,44.04,44.04,100.0,32.1192,32.1192,32.1192,32.1192,100.0
2010-04-19 14:25:00,44.1,44.1,44.1,44.1,200.0,32.163,32.163,32.163,32.163,200.0
2010-04-19 14:30:00,44.09,44.09,44.09,44.09,2400.0,32.1557,32.1557,32.1557,32.1557,2400.0
2010-04-19 14:35:00,44.12,44.12,44.12,44.12,100.0,32.1776,32.1776,32.1776,32.1776,100.0
2010-04-19 14:40:00,44.12,44.12,44.12,44.12,0.0,32.1776,32.1776,32.1776,32.1776,0.0
2010-04-19 14:45:00,44.15,44.15,44.15,44.15,100.0,32.1995,32.1995,32.1995,32.1995,100.0
2010-04-19 14:50:00,44.13,44.13,44.13,44.13,100.0,32.1849,32.1849,32.1849,32.1849,100.0
2010-04-19 14:55:00,44.15,44.19,44.14,44.19,800.0,32.1995,32.2286,32.1922,32.2286,800.0
2010-04-19 15:00:00,44.23,44.23,44.2,44.2,300.0,32.2578,32.2578,32.2359,32.2359,300.0
2010-04-19 15:05:00,44.2,44.2,44.2,44.2,0.0,32.2359,32.2359,32.2359,32.2359,0.0
2010-04-19 15:10:00,44.19,44.19,44.19,44.19,300.0,32.2286,32.2286,32.2286,32.2286,300.0
2010-04-19 15:15:00,44.21,44.21,44.21,44.21,100.0,32.2432,32.2432,32.2432,32.2432,100.0
2010-04-19 15:20:00,44.21,44.21,44.21,44.21,0.0,32.2432,32.2432,32.2432,32.2432,0.0
2010-04-19 15:25:00,44.22,44.27,44.22,44.27,400.0,32.2505,32.287,32.2505,32.287,400.0
2010-04-19 15:30:00,44.24,44.24,44.24,44.24,100.0,32.2651,32.2651,32.2651,32.2651,100.0
2010-04-19 15:35:00,44.24,44.24,44.24,44.24,0.0,32.2651,32.2651,32.2651,32.2651,0.0
2010-04-19 15:40:00,44.24,44.24,44.24,44.24,0.0,32.2651,32.2651,32.2651,32.2651,0.0
2010-04-19 15:45:00,44.21,44.26,44.2,44.26,900.0,32.2432,32.2797,32.2359,32.2797,900.0
2010-04-19 15:50:00,44.28,44.28,44.28,44.28,100.0,32.2943,32.2943,32.2943,32.2943,100.0
2010-04-19 15:55:00,44.28,44.35,44.28,44.35,3500.0,32.2943,32.3453,32.2943,32.3453,3500.0
2010-04-20 09:30:00,44.67,44.71,44.66,44.7,1200.0,32.5787,32.6079,32.5714,32.6006,1200.0
2010-04-20 09:35:00,44.64,44.67,44.63,44.67,800.0,32.5568,32.5787,32.5495,32.5787,800.0
2010-04-20 09:40:00,44.66,44.67,44.58,44.64,5100.0,32.5714,32.5787,32.5131,32.5568,5100.0
2010-04-20 09:45:00,44.69,44.69,44.64,44.64,2200.0,32.5933,32.5933,32.5568,32.5568,2200.0
2010-04-20 09:50:00,44.63,44.66,44.62,44.66,3100.0,32.5495,32.5714,32.5422,32.5714,3100.0
2010-04-20 09:55:00,44.68,44.72,44.68,44.69,2900.0,32.586,32.6152,32.586,32.5933,2900.0
2010-04-20 10:00:00,44.71,44.72,44.68,44.69,7700.0,32.6079,32.6152,32.586,32.5933,7700.0
2010-04-20 10:05:00,44.66,44.66,44.63,44.64,2900.0,32.5714,32.5714,32.5495,32.5568,2900.0
2010-04-20 10:10:00,44.67,44.68,44.62,44.65,3200.0,32.5787,32.586,32.5422,32.5641,3200.0
2010-04-20 10:15:00,44.64,44.66,44.64,44.64,2500.0,32.5568,32.5714,32.5568,32.5568,2500.0
2010-04-20 10:20:00,44.6,44.62,44.56,44.62,2800.0,32.5277,32.5422,32.4985,32.5422,2800.0
2010-04-20 10:25:00,44.61,44.62,44.6,44.62,2600.0,32.535,32.5422,32.5277,32.5422,2600.0
2010-04-20 10:30:00,44.6,44.6,44.59,44.59,2400.0,32.5277,32.5277,32.5204,32.5204,2400.0
2010-04-20 10:35:00,44.61,44.61,44.56,44.6,2600.0,32.535,32.535,32.4985,32.5277,2600.0
2010-04-20 10:40:00,44.62,44.65,44.62,44.65,2800.0,32.5422,32.5641,32.5422,32.5641,2800.0
2010-04-20 10:45:00,44.66,44.67,44.66,44.66,2900.0,32.5714,32.5787,32.5714,32.5714,2900.0
2010-04-20 10:50:00,44.67,44.67,44.65,44.65,2500.0,32.5787,32.5787,32.5641,32.5641,2500.0
2010-04-20 10:55:00,44.64,44.64,44.63,44.64,5500.0,32.5568,32.5568,32.5495,32.5568,5500.0
2010-04-20 11:00:00,44.64,44.69,44.63,44.69,8000.0,32.5568,32.5933,32.5495,32.5933,8000.0
2010-04-20 11:05:00,44.69,44.69,44.68,44.68,900.0,32.5933,32.5933,32.586,32.586,900.0
2010-04-20 11:10:00,44.7,44.71,44.67,44.68,4800.0,32.6006,32.6079,32.5787,32.586,4800.0
2010-04-20 11:15:00,44.69,44.69,44.65,44.65,2900.0,32.5933,32.5933,32.5641,32.5641,2900.0
2010-04-20 11:20:00,44.64,44.66,44.62,44.66,5000.0,32.5568,32.5714,32.5422,32.5714,5000.0
2010-04-20 11:25:00,44.67,44.7,44.67,44.69,2100.0,32.5787,32.6006,32.5787,32.5933,2100.0
2010-04-20 11:30:00,44.71,44.71,44.69,44.7,1500.0,32.6079,32.6079,32.5933,32.6006,1500.0
2010-04-20 11:35:00,44.68,44.69,44.66,44.67,2300.0,32.586,32.5933,32.5714,32.5787,2300.0
2010-04-20 11:40:00,44.64,44.67,44.6,44.67,14400.0,32.5568,32.5787,32.5277,32.5787,14400.0
2010-04-20 11:45:00,44.65,44.67,44.65,44.67,1500.0,32.5641,32.5787,32.5641,32.5787,1500.0
2010-04-20 11:50:00,44.67,44.7,44.66,44.7,1800.0,32.5787,32.6006,32.5714,32.6006,1800.0
2010-04-20 11:55:00,44.73,44.73,44.71,44.71,2400.0,32.6225,32.6225,32.6079,32.6079,2400.0
2010-04-20 12:00:00,44.73,44.73,44.71,44.73,1900.0,32.6225,32.6225,32.6079,32.6225,1900.0
2010-04-20 12:05:00,44.71,44.76,44.71,44.76,1400.0,32.6079,32.6444,32.6079,32.6444,1400.0
2010-04-20 12:10:00,44.77,44.77,44.74,44.74,2100.0,32.6516,32.6516,32.6298,32.6298,2100.0
2010-04-20 12:15:00,44.75,44.78,44.75,44.78,1200.0,32.6371,32.6589,32.6371,32.6589,1200.0
2010-04-20 12:20:00,44.78,44.78,44.77,44.77,3600.0,32.6589,32.6589,32.6516,32.6516,3600.0
2010-04-20 12:25:00,44.76,44.76,44.76,44.76,1700.0,32.6444,32.6444,32.6444,32.6444,1700.0
2010-04-20 12:30:00,44.77,44.77,44.76,44.77,1600.0,32.6516,32.6516,32.6444,32.6516,1600.0
2010-04-20 12:35:00,44.76,44.77,44.76,44.76,1900.0,32.6444,32.6516,32.6444,32.6444,1900.0
2010-04-20 12:40:00,44.76,44.76,44.75,44.75,2300.0,32.6444,32.6444,32.6371,32.6371,2300.0
2010-04-20 12:45:00,44.75,44.75,44.7,44.73,1400.0,32.6371,32.6371,32.6006,32.6225,1400.0
2010-04-20 12:50:00,44.73,44.74,44.73,44.73,1600.0,32.6225,32.6298,32.6225,32.6225,1600.0
2010-04-20 12:55:00,44.73,44.74,44.73,44.74,1600.0,32.6225,32.6298,32.6225,32.6298,1600.0
2010-04-20 13:00:00,44.74,44.76,44.74,44.76,9600.0,32.6298,32.6444,32.6298,32.6444,9600.0
2010-04-20 13:05:00,44.77,44.77,44.74,44.74,1900.0,32.6516,32.6516,32.6298,32.6298,1900.0
2010-04-20 13:10:00,44.75,44.75,44.73,44.73,1400.0,32.6371,32.6371,32.6225,32.6225,1400.0
2010-04-20 13:15:00,44.72,44.74,44.69,44.74,2300.0,32.6152,32.6298,32.5933,32.6298,2300.0
2010-04-20 13:20:00,44.74,44.75,44.74,44.75,1800.0,32.6298,32.6371,32.6298,32.6371,1800.0
2010-04-20 13:25:00,44.75,44.75,44.73,44.73,1500.0,32.6371,32.6371,32.6225,32.6225,1500.0
2010-04-20 13:30:00,44.74,44.74,44.7,44.7,2100.0,32.6298,32.6298,32.6006,32.6006,2100.0
2010-04-20 13:35:00,44.72,44.75,44.72,44.75,1900.0,32.6152,32.6371,32.6152,32.6371,1900.0
2010-04-20 13:40:00,44.75,44.75,44.73,44.74,2400.0,32.6371,32.6371,32.6225,32.6298,2400.0
2010-04-20 13:45:00,44.73,44.73,44.71,44.71,1300.0,32.6225,32.6225,32.6079,32.6079,1300.0
2010-04-20 13:50:00,44.73,44.74,44.73,44.74,1900.0,32.6225,32.6298,32.6225,32.6298,1900.0
2010-04-20 13:55:00,44.72,44.74,44.71,44.71,1900.0,32.6152,32.6298,32.6079,32.6079,1900.0
2010-04-20 14:00:00,44.73,44.73,44.71,44.72,2900.0,32.6225,32.6225,32.6079,32.6152,2900.0
2010-04-20 14:05:00,44.71,44.71,44.68,44.7,10100.0,32.6079,32.6079,32.586,32.6006,10100.0
2010-04-20 14:10:00,44.69,44.7,44.68,44.69,6000.0,32.5933,32.6006,32.586,32.5933,6000.0
2010-04-20 14:15:00,44.72,44.74,44.72,44.72,1400.0,32.6152,32.6298,32.6152,32.6152,1400.0
2010-04-20 14:20:00,44.74,44.75,44.73,44.74,2400.0,32.6298,32.6371,32.6225,32.6298,2400.0
2010-04-20 14:25:00,44.74,44.74,44.71,44.72,1600.0,32.6298,32.6298,32.6079,32.6152,1600.0
2010-04-20 14:30:00,44.72,44.72,44.69,44.69,2100.0,32.6152,32.6152,32.5933,32.5933,2100.0
2010-04-20 14:35:00,44.7,44.75,44.7,44.72,49200.0,32.6006,32.6371,32.6006,32.6152,49200.0
2010-04-20 14:40:00,44.75,44.75,44.72,44.74,50200.0,32.6371,32.6371,32.6152,32.6298,50200.0
2010-04-20 14:45:00,44.72,44.75,44.7,44.7,10800.0,32.6152,32.6371,32.6006,32.6006,10800.0
2010-04-20 14:50:00,44.7,44.74,44.7,44.72,1700.0,32.6006,32.6298,32.6006,32.6152,1700.0
2010-04-20 14:55:00,44.72,44.77,44.69,44.69,109700.0,32.6152,32.6516,32.5933,32.5933,109700.0
2010-04-20 15:00:00,44.77,44.79,44.77,44.78,2700.0,32.6516,32.6662,32.6516,32.6589,2700.0
2010-04-20 15:05:00,44.79,44.79,44.76,44.78,4800.0,32.6662,32.6662,32.6444,32.6589,4800.0
2010-04-20 15:10:00,44.78,44.78,44.75,44.76,2200.0,32.6589,32.6589,32.6371,32.6444,2200.0
2010-04-20 15:15:00,44.75,44.75,44.72,44.72,2500.0,32.6371,32.6371,32.6152,32.6152,2500.0
2010-04-20 15:20:00,44.73,44.76,44.72,44.73,3100.0,32.6225,32.6444,32.6152,32.6225,3100.0
2010-04-20 15:25:00,44.73,44.76,44.73,44.76,2800.0,32.6225,32.6444,32.6225,32.6444,2800.0
2010-04-20 15:30:00,44.75,44.75,44.75,44.75,2600.0,32.6371,32.6371,32.6371,32.6371,2600.0
2010-04-20 15:35:00,44.75,44.78,44.74,44.77,5000.0,32.6371,32.6589,32.6298,32.6516,5000.0
2010-04-20 15:40:00,44.77,44.77,44.77,44.77,4500.0,32.6516,32.6516,32.6516,32.6516,4500.0
2010-04-20 15:45:00,44.76,44.77,44.76,44.77,11000.0,32.6444,32.6516,32.6444,32.6516,11000.0
2010-04-20 15:50:00,44.75,44.79,44.74,44.78,6700.0,32.6371,32.6662,32.6298,32.6589,6700.0
2010-04-20 15:55:00,44.77,44.77,44.73,44.76,7700.0,32.6516,32.6516,32.6225,32.6444,7700.0
2010-04-21 09:30:00,44.72,44.72,44.65,44.65,2800.0,32.6152,32.6152,32.5641,32.5641,2800.0
2010-04-21 09:35:00,44.65,44.65,44.65,44.65,0.0,32.5641,32.5641,32.5641,32.5641,0.0
2010-04-21 09:40:00,44.7,44.7,44.66,44.66,900.0,32.6006,32.6006,32.5714,32.5714,900.0
2010-04-21 09:45:00,44.68,44.68,44.68,44.68,100.0,32.586,32.586,32.586,32.586,100.0
2010-04-21 09:50:00,44.71,44.71,44.69,44.69,200.0,32.6079,32.6079,32.5933,32.5933,200.0
2010-04-21 09:55:00,44.69,44.69,44.69,44.69,0.0,32.5933,32.5933,32.5933,32.5933,0.0
2010-04-21 10:00:00,44.68,44.68,44.66,44.66,1500.0,32.586,32.586,32.5714,32.5714,1500.0
2010-04-21 10:05:00,44.64,44.64,44.64,44.64,300.0,32.5568,32.5568,32.5568,32.5568,300.0
2010-04-21 10:10:00,44.65,44.7,44.65,44.7,2800.0,32.5641,32.6006,32.5641,32.6006,2800.0
2010-04-21 10:15:00,44.62,44.62,44.62,44.62,700.0,32.5422,32.5422,32.5422,32.5422,700.0
2010-04-21 10:20:00,44.62,44.62,44.62,44.62,0.0,32.5422,32.5422,32.5422,32.5422,0.0
2010-04-21 10:25:00,44.59,44.59,44.59,44.59,1700.0,32.5204,32.5204,32.5204,32.5204,1700.0
2010-04-21 10:30:00,44.55,44.56,44.55,44.56,4500.0,32.4912,32.4985,32.4912,32.4985,4500.0
2010-04-21 10:35:00,44.58,44.59,44.55,44.59,600.0,32.5131,32.5204,32.4912,32.5204,600.0
2010-04-21 10:40:00,44.59,44.59,44.59,44.59,0.0,32.5204,32.5204,32.5204,32.5204,0.0
2010-04-21 10:45:00,44.6,44.68,44.6,44.68,300.0,32.5277,32.586,32.5277,32.586,300.0
2010-04-21 10:50:00,44.68,44.68,44.68,44.68,0.0,32.586,32.586,32.586,32.586,0.0
2010-04-21 10:55:00,44.65,44.65,44.65,44.65,100.0,32.5641,32.5641,32.5641,32.5641,100.0
2010-04-21 11:00:00,44.53,44.53,44.51,44.51,700.0,32.4766,32.4766,32.462,32.462,700.0
2010-04-21 11:05:00,44.57,44.57,44.53,44.53,4500.0,32.5058,32.5058,32.4766,32.4766,4500.0
2010-04-21 11:10:00,44.53,44.53,44.53,44.53,0.0,32.4766,32.4766,32.4766,32.4766,0.0
2010-04-21 11:15:00,44.54,44.54,44.54,44.54,200.0,32.4839,32.4839,32.4839,32.4839,200.0
2010-04-21 11:20:00,44.52,44.52,44.52,44.52,200.0,32.4693,32.4693,32.4693,32.4693,200.0
2010-04-21 11:25:00,44.5,44.5,44.43,44.43,500.0,32.4547,32.4547,32.4037,32.4037,500.0
2010-04-21 11:30:00,44.43,44.43,44.43,44.43,0.0,32.4037,32.4037,32.4037,32.4037,0.0
2010-04-21 11:35:00,44.42,44.42,44.42,44.42,200.0,32.3964,32.3964,32.3964,32.3964,200.0
2010-04-21 11:40:00,44.42,44.44,44.42,44.44,200.0,32.3964,32.411,32.3964,32.411,200.0
2010-04-21 11:45:00,44.44,44.44,44.44,44.44,0.0,32.411,32.411,32.411,32.411,0.0
2010-04-21 11:50:00,44.44,44.47,44.44,44.47,1200.0,32.411,32.4328,32.411,32.4328,1200.0
2010-04-21 11:55:00,44.47,44.49,44.47,44.49,700.0,32.4328,32.4474,32.4328,32.4474,700.0
2010-04-21 12:00:00,44.49,44.49,44.49,44.49,0.0,32.4474,32.4474,32.4474,32.4474,0.0
2010-04-21 12:05:00,44.53,44.53,44.53,44.53,100.0,32.4766,32.4766,32.4766,32.4766,100.0
2010-04-21 12:10:00,44.52,44.52,44.52,44.52,100.0,32.4693,32.4693,32.4693,32.4693,100.0
2010-04-21 12:15:00,44.48,44.48,44.48,44.48,500.0,32.4401,32.4401,32.4401,32.4401,500.0
2010-04-21 12:20:00,44.51,44.51,44.51,44.51,100.0,32.462,32.462,32.462,32.462,100.0
2010-04-21 12:25:00,44.52,44.56,44.52,44.55,1500.0,32.4693,32.4985,32.4693,32.4912,1500.0
2010-04-21 12:30:00,44.57,44.57,44.57,44.57,300.0,32.5058,32.5058,32.5058,32.5058,300.0
2010-04-21 12:35:00,44.61,44.63,44.61,44.63,1500.0,32.535,32.5495,32.535,32.5495,1500.0
2010-04-21 12:40:00,44.63,44.63,44.63,44.63,800.0,32.5495,32.5495,32.5495,32.5495,800.0
2010-04-21 12:45:00,44.63,44.63,44.6,44.61,700.0,32.5495,32.5495,32.5277,32.535,700.0
2010-04-21 12:50:00,44.56,44.56,44.56,44.56,1000.0,32.4985,32.4985,32.4985,32.4985,1000.0
2010-04-21 12:55:00,44.56,44.56,44.56,44.56,0.0,32.4985,32.4985,32.4985,32.4985,0.0
2010-04-21 13:00:00,44.58,44.58,44.52,44.52,1500.0,32.5131,32.5131,32.4693,32.4693,1500.0
2010-04-21 13:05:00,44.52,44.52,44.52,44.52,0.0,32.4693,32.4693,32.4693,32.4693,0.0
2010-04-21 13:10:00,44.51,44.51,44.51,44.51,400.0,32.462,32.462,32.462,32.462,400.0
2010-04-21 13:15:00,44.51,44.51,44.51,44.51,0.0,32.462,32.462,32.462,32.462,0.0
2010-04-21 13:20:00,44.53,44.53,44.53,44.53,200.0,32.4766,32.4766,32.4766,32.4766,200.0
2010-04-21 13:25:00,44.52,44.52,44.52,44.52,100.0,32.4693,32.4693,32.4693,32.4693,100.0
2010-04-21 13:30:00,44.55,44.55,44.54,44.54,1700.0,32.4912,32.4912,32.4839,32.4839,1700.0
2010-04-21 13:35:00,44.54,44.54,44.54,44.54,100.0,32.4839,32.4839,32.4839,32.4839,100.0
2010-04-21 13:40:00,44.51,44.53,44.51,44.53,400.0,32.462,32.4766,32.462,32.4766,400.0
2010-04-21 13:45:00,44.56,44.56,44.56,44.56,200.0,32.4985,32.4985,32.4985,32.4985,200.0
2010-04-21 13:50:00,44.57,44.57,44.55,44.55,300.0,32.5058,32.5058,32.4912,32.4912,300.0
2010-04-21 13:55:00,44.55,44.55,44.55,44.55,0.0,32.4912,32.4912,32.4912,32.4912,0.0
2010-04-21 14:00:00,44.58,44.58,44.58,44.58,300.0,32.5131,32.5131,32.5131,32.5131,300.0
2010-04-21 14:05:00,44.52,44.52,44.52,44.52,100.0,32.4693,32.4693,32.4693,32.4693,100.0
2010-04-21 14:10:00,44.52,44.52,44.52,44.52,0.0,32.4693,32.4693,32.4693,32.4693,0.0
2010-04-21 14:15:00,44.48,44.48,44.48,44.48,200.0,32.4401,32.4401,32.4401,32.4401,200.0
2010-04-21 14:20:00,44.42,44.42,44.42,44.42,200.0,32.3964,32.3964,32.3964,32.3964,200.0
2010-04-21 14:25:00,44.37,44.37,44.36,44.36,400.0,32.3599,32.3599,32.3526,32.3526,400.0
2010-04-21 14:30:00,44.34,44.34,44.34,44.34,100.0,32.338,32.338,32.338,32.338,100.0
2010-04-21 14:35:00,44.31,44.31,44.31,44.31,500.0,32.3162,32.3162,32.3162,32.3162,500.0
2010-04-21 14:40:00,44.31,44.31,44.31,44.31,0.0,32.3162,32.3162,32.3162,32.3162,0.0
2010-04-21 14:45:00,44.37,44.37,44.37,44.37,100.0,32.3599,32.3599,32.3599,32.3599,100.0
2010-04-21 14:50:00,44.35,44.35,44.35,44.35,400.0,32.3453,32.3453,32.3453,32.3453,400.0
2010-04-21 14:55:00,44.38,44.41,44.38,44.41,300.0,32.3672,32.3891,32.3672,32.3891,300.0
2010-04-21 15:00:00,44.41,44.41,44.41,44.41,0.0,32.3891,32.3891,32.3891,32.3891,0.0
2010-04-21 15:05:00,44.44,44.44,44.44,44.44,700.0,32.411,32.411,32.411,32.411,700.0
2010-04-21 15:10:00,44.41,44.41,44.41,44.41,400.0,32.3891,32.3891,32.3891,32.3891,400.0
2010-04-21 15:15:00,44.46,44.46,44.46,44.46,100.0,32.4256,32.4256,32.4256,32.4256,100.0
2010-04-21 15:20:00,44.45,44.45,44.45,44.45,1200.0,32.4183,32.4183,32.4183,32.4183,1200.0
2010-04-21 15:25:00,44.43,44.43,44.43,44.43,1100.0,32.4037,32.4037,32.4037,32.4037,1100.0
2010-04-21 15:30:00,44.4,44.5,44.4,44.5,600.0,32.3818,32.4547,32.3818,32.4547,600.0
2010-04-21 15:35:00,44.5,44.5,44.46,44.46,500.0,32.4547,32.4547,32.4256,32.4256,500.0
2010-04-21 15:40:00,44.51,44.51,44.51,44.51,100.0,32.462,32.462,32.462,32.462,100.0
2010-04-21 15:45:00,44.58,44.58,44.52,44.52,1400.0,32.5131,32.5131,32.4693,32.4693,1400.0
2010-04-21 15:50:00,44.53,44.53,44.53,44.53,200.0,32.4766,32.4766,32.4766,32.4766,200.0
2010-04-21 15:55:00,44.57,44.58,44.55,44.55,1700.0,32.5058,32.5131,32.4912,32.4912,1700.0
2010-04-22 09:30:00,44.17,44.17,43.96,43.98,5800.0,32.2141,32.2141,32.0609,32.0755,5800.0
2010-04-22 09:35:00,44.0,44.0,43.86,43.95,6100.0,32.0901,32.0901,31.988,32.0536,6100.0
2010-04-22 09:40:00,43.92,43.92,43.87,43.87,2400.0,32.0317,32.0317,31.9953,31.9953,2400.0
2010-04-22 09:45:00,43.87,43.9,43.85,43.9,4400.0,31.9953,32.0171,31.9807,32.0171,4400.0
2010-04-22 09:50:00,43.9,43.92,43.9,43.92,2500.0,32.0171,32.0317,32.0171,32.0317,2500.0
2010-04-22 09:55:00,43.95,43.95,43.93,43.93,2400.0,32.0536,32.0536,32.039,32.039,2400.0
2010-04-22 10:00:00,43.92,43.98,43.91,43.96,3400.0,32.0317,32.0755,32.0244,32.0609,3400.0
2010-04-22 10:05:00,43.98,44.01,43.96,43.96,2900.0,32.0755,32.0974,32.0609,32.0609,2900.0
2010-04-22 10:10:00,43.94,43.98,43.94,43.95,2200.0,32.0463,32.0755,32.0463,32.0536,2200.0
2010-04-22 10:15:00,43.98,44.01,43.98,43.99,2300.0,32.0755,32.0974,32.0755,32.0828,2300.0
2010-04-22 10:20:00,43.96,44.0,43.96,44.0,12000.0,32.0609,32.0901,32.0609,32.0901,12000.0
2010-04-22 10:25:00,44.06,44.11,44.06,44.07,2500.0,32.1338,32.1703,32.1338,32.1411,2500.0
2010-04-22 10:30:00,44.09,44.11,43.93,44.06,4000.0,32.1557,32.1703,32.039,32.1338,4000.0
2010-04-22 10:35:00,44.07,44.12,44.07,44.08,2100.0,32.1411,32.1776,32.1411,32.1484,2100.0
2010-04-22 10:40:00,44.02,44.07,44.02,44.07,1800.0,32.1047,32.1411,32.1047,32.1411,1800.0
2010-04-22 10:45:00,44.09,44.11,44.05,44.11,2400.0,32.1557,32.1703,32.1265,32.1703,2400.0
2010-04-22 10:50:00,44.1,44.1,44.06,44.07,1700.0,32.163,32.163,32.1338,32.1411,1700.0
2010-04-22 10:55:00,44.07,44.09,44.07,44.07,13100.0,32.1411,32.1557,32.1411,32.1411,13100.0
2010-04-22 11:00:00,44.05,44.07,44.05,44.07,4500.0,32.1265,32.1411,32.1265,32.1411,4500.0
2010-04-22 11:05:00,44.06,44.09,44.06,44.09,5600.0,32.1338,32.1557,32.1338,32.1557,5600.0
2010-04-22 11:10:00,44.11,44.11,44.08,44.08,1900.0,32.1703,32.1703,32.1484,32.1484,1900.0
2010-04-22 11:15:00,44.07,44.07,44.01,44.03,1600.0,32.1411,32.1411,32.0974,32.1119,1600.0
2010-04-22 11:20:00,43.99,44.05,43.99,44.01,1900.0,32.0828,32.1265,32.0828,32.0974,1900.0
2010-04-22 11:25:00,44.01,44.05,44.01,44.04,1800.0,32.0974,32.1265,32.0974,32.1192,1800.0
2010-04-22 11:30:00,44.03,44.03,43.99,43.99,2900.0,32.1119,32.1119,32.0828,32.0828,2900.0
2010-04-22 11:35:00,43.98,43.99,43.96,43.99,30400.0,32.0755,32.0828,32.0609,32.0828,30400.0
2010-04-22 11:40:00,43.99,44.01,43.99,44.0,83100.0,32.0828,32.0974,32.0828,32.0901,83100.0
2010-04-22 11:45:00,44.0,44.0,43.95,43.95,27600.0,32.0901,32.0901,32.0536,32.0536,27600.0
2010-04-22 11:50:00,43.97,43.98,43.9,43.98,6000.0,32.0682,32.0755,32.0171,32.0755,6000.0
2010-04-22 11:55:00,44.01,44.03,44.0,44.03,1600.0,32.0974,32.1119,32.0901,32.1119,1600.0
2010-04-22 12:00:00,44.01,44.02,44.01,44.01,1600.0,32.0974,32.1047,32.0974,32.0974,1600.0
2010-04-22 12:05:00,44.05,44.11,44.05,44.11,1500.0,32.1265,32.1703,32.1265,32.1703,1500.0
2010-04-22 12:10:00,44.1,44.1,44.07,44.07,2100.0,32.163,32.163,32.1411,32.1411,2100.0
2010-04-22 12:15:00,44.08,44.08,44.08,44.08,1700.0,32.1484,32.1484,32.1484,32.1484,1700.0
2010-04-22 12:20:00,44.09,44.09,44.08,44.09,1500.0,32.1557,32.1557,32.1484,32.1557,1500.0
2010-04-22 12:25:00,44.09,44.1,44.09,44.1,1200.0,32.1557,32.163,32.1557,32.163,1200.0
2010-04-22 12:30:00,44.09,44.09,44.08,44.08,2000.0,32.1557,32.1557,32.1484,32.1484,2000.0
2010-04-22 12:35:00,44.11,44.13,44.11,44.13,1200.0,32.1703,32.1849,32.1703,32.1849,1200.0
2010-04-22 12:40:00,44.12,44.14,44.12,44.13,1400.0,32.1776,32.1922,32.1776,32.1849,1400.0
2010-04-22 12:45:00,44.12,44.12,44.07,44.09,2300.0,32.1776,32.1776,32.1411,32.1557,2300.0
2010-04-22 12:50:00,44.11,44.11,44.07,44.08,1400.0,32.1703,32.1703,32.1411,32.1484,1400.0
2010-04-22 12:55:00,44.11,44.11,44.08,44.11,2900.0,32.1703,32.1703,32.1484,32.1703,2900.0
2010-04-22 13:00:00,44.13,44.2,44.11,44.2,1700.0,32.1849,32.2359,32.1703,32.2359,1700.0
2010-04-22 13:05:00,44.22,44.26,44.19,44.26,1400.0,32.2505,32.2797,32.2286,32.2797,1400.0
2010-04-22 13:10:00,44.26,44.28,44.23,44.27,2900.0,32.2797,32.2943,32.2578,32.287,2900.0
2010-04-22 13:15:00,44.34,44.34,44.3,44.3,1500.0,32.338,32.338,32.3089,32.3089,1500.0
2010-04-22 13:20:00,44.27,44.33,44.27,44.31,27400.0,32.287,32.3307,32.287,32.3162,27400.0
2010-04-22 13:25:00,44.33,44.33,44.31,44.31,1100.0,32.3307,32.3307,32.3162,32.3162,1100.0
2010-04-22 13:30:00,44.32,44.32,44.3,44.3,1900.0,32.3235,32.3235,32.3089,32.3089,1900.0
2010-04-22 13:35:00,44.3,44.3,44.28,44.28,1600.0,32.3089,32.3089,32.2943,32.2943,1600.0
2010-04-22 13:40:00,44.28,44.29,44.25,44.29,1400.0,32.2943,32.3016,32.2724,32.3016,1400.0
2010-04-22 13:45:00,44.3,44.34,44.3,44.34,1700.0,32.3089,32.338,32.3089,32.338,1700.0
2010-04-22 13:50:00,44.33,44.35,44.33,44.35,1800.0,32.3307,32.3453,32.3307,32.3453,1800.0
2010-04-22 13:55:00,44.37,44.38,44.37,44.37,1500.0,32.3599,32.3672,32.3599,32.3599,1500.0
2010-04-22 14:00:00,44.4,44.4,44.36,44.36,1600.0,32.3818,32.3818,32.3526,32.3526,1600.0
2010-04-22 14:05:00,44.36,44.36,44.34,44.35,1800.0,32.3526,32.3526,32.338,32.3453,1800.0
2010-04-22 14:10:00,44.35,44.35,44.35,44.35,1600.0,32.3453,32.3453,32.3453,32.3453,1600.0
2010-04-22 14:15:00,44.36,44.41,44.36,44.41,1800.0,32.3526,32.3891,32.3526,32.3891,1800.0
2010-04-22 14:20:00,44.38,44.39,44.38,44.38,1800.0,32.3672,32.3745,32.3672,32.3672,1800.0
2010-04-22 14:25:00,44.39,44.42,44.38,44.42,1800.0,32.3745,32.3964,32.3672,32.3964,1800.0
2010-04-22 14:30:00,44.45,44.45,44.44,44.44,1500.0,32.4183,32.4183,32.411,32.411,1500.0
2010-04-22 14:35:00,44.44,44.44,44.41,44.42,2500.0,32.411,32.411,32.3891,32.3964,2500.0
2010-04-22 14:40:00,44.41,44.43,44.4,44.4,1500.0,32.3891,32.4037,32.3818,32.3818,1500.0
2010-04-22 14:45:00,44.4,44.41,44.4,44.4,2000.0,32.3818,32.3891,32.3818,32.3818,2000.0
2010-04-22 14:50:00,44.4,44.4,44.39,44.4,1700.0,32.3818,32.3818,32.3745,32.3818,1700.0
2010-04-22 14:55:00,44.4,44.41,44.39,44.4,2500.0,32.3818,32.3891,32.3745,32.3818,2500.0
2010-04-22 15:00:00,44.39,44.41,44.39,44.41,1600.0,32.3745,32.3891,32.3745,32.3891,1600.0
2010-04-22 15:05:00,44.43,44.43,44.39,44.39,2100.0,32.4037,32.4037,32.3745,32.3745,2100.0
2010-04-22 15:10:00,44.4,44.4,44.39,44.39,2300.0,32.3818,32.3818,32.3745,32.3745,2300.0
2010-04-22 15:15:00,44.42,44.44,44.4,44.43,3200.0,32.3964,32.411,32.3818,32.4037,3200.0
2010-04-22 15:20:00,44.47,44.5,44.47,44.5,2000.0,32.4328,32.4547,32.4328,32.4547,2000.0
2010-04-22 15:25:00,44.5,44.52,44.49,44.52,2100.0,32.4547,32.4693,32.4474,32.4693,2100.0
2010-04-22 15:30:00,44.53,44.54,44.53,44.53,3400.0,32.4766,32.4839,32.4766,32.4766,3400.0
2010-04-22 15:35:00,44.51,44.53,44.5,44.5,3800.0,32.462,32.4766,32.4547,32.4547,3800.0
2010-04-22 15:40:00,44.49,44.55,44.49,44.55,4200.0,32.4474,32.4912,32.4474,32.4912,4200.0
2010-04-22 15:45:00,44.55,44.55,44.55,44.55,12000.0,32.4912,32.4912,32.4912,32.4912,12000.0
2010-04-22 15:50:00,44.55,44.61,44.55,44.61,30700.0,32.4912,32.535,32.4912,32.535,30700.0
2010-04-22 15:55:00,44.59,44.59,44.53,44.54,11100.0,32.5204,32.5204,32.4766,32.4839,11100.0
2010-04-23 09:30:00,44.43,44.43,44.4,44.4,900.0,32.4037,32.4037,32.3818,32.3818,900.0
2010-04-23 09:35:00,44.33,44.34,44.3,44.3,11500.0,32.3307,32.338,32.3089,32.3089,11500.0
2010-04-23 09:40:00,44.37,44.37,44.25,44.25,2200.0,32.3599,32.3599,32.2724,32.2724,2200.0
2010-04-23 09:45:00,44.25,44.25,44.25,44.25,0.0,32.2724,32.2724,32.2724,32.2724,0.0
2010-04-23 09:50:00,44.25,44.25,44.25,44.25,0.0,32.2724,32.2724,32.2724,32.2724,0.0
2010-04-23 09:55:00,44.37,44.37,44.37,44.37,800.0,32.3599,32.3599,32.3599,32.3599,800.0
2010-04-23 10:00:00,44.47,44.53,44.47,44.49,8400.0,32.4328,32.4766,32.4328,32.4474,8400.0
2010-04-23 10:05:00,44.5,44.5,44.49,44.5,5600.0,32.4547,32.4547,32.4474,32.4547,5600.0
2010-04-23 10:10:00,44.59,44.6,44.56,44.56,1000.0,32.5204,32.5277,32.4985,32.4985,1000.0
2010-04-23 10:15:00,44.56,44.56,44.56,44.56,0.0,32.4985,32.4985,32.4985,32.4985,0.0
2010-04-23 10:20:00,44.52,44.52,44.52,44.52,100.0,32.4693,32.4693,32.4693,32.4693,100.0
2010-04-23 10:25:00,44.57,44.57,44.51,44.51,2800.0,32.5058,32.5058,32.462,32.462,2800.0
2010-04-23 10:30:00,44.51,44.51,44.44,44.44,19200.0,32.462,32.462,32.411,32.411,19200.0
2010-04-23 10:35:00,44.45,44.52,44.45,44.52,3000.0,32.4183,32.4693,32.4183,32.4693,3000.0
2010-04-23 10:40:00,44.51,44.59,44.51,44.59,3000.0,32.462,32.5204,32.462,32.5204,3000.0
2010-04-23 10:45:00,44.59,44.59,44.59,44.59,0.0,32.5204,32.5204,32.5204,32.5204,0.0
2010-04-23 10:50:00,44.59,44.59,44.59,44.59,0.0,32.5204,32.5204,32.5204,32.5204,0.0
2010-04-23 10:55:00,44.53,44.53,44.48,44.48,700.0,32.4766,32.4766,32.4401,32.4401,700.0
2010-04-23 11:00:00,44.45,44.45,44.45,44.45,300.0,32.4183,32.4183,32.4183,32.4183,300.0
2010-04-23 11:05:00,44.45,44.45,44.43,44.45,15100.0,32.4183,32.4183,32.4037,32.4183,15100.0
2010-04-23 11:10:00,44.45,44.45,44.45,44.45,7800.0,32.4183,32.4183,32.4183,32.4183,7800.0
2010-04-23 11:15:00,44.45,44.45,44.45,44.45,0.0,32.4183,32.4183,32.4183,32.4183,0.0
2010-04-23 11:20:00,44.45,44.45,44.45,44.45,0.0,32.4183,32.4183,32.4183,32.4183,0.0
2010-04-23 11:25:00,44.45,44.45,44.45,44.45,0.0,32.4183,32.4183,32.4183,32.4183,0.0
2010-04-23 11:30:00,44.44,44.44,44.4,44.4,800.0,32.411,32.411,32.3818,32.3818,800.0
2010-04-23 11:35:00,44.43,44.49,44.43,44.49,400.0,32.4037,32.4474,32.4037,32.4474,400.0
2010-04-23 11:40:00,44.47,44.47,44.47,44.47,200.0,32.4328,32.4328,32.4328,32.4328,200.0
2010-04-23 11:45:00,44.47,44.49,44.47,44.49,200.0,32.4328,32.4474,32.4328,32.4474,200.0
2010-04-23 11:50:00,44.46,44.47,44.46,44.47,200.0,32.4256,32.4328,32.4256,32.4328,200.0
2010-04-23 11:55:00,44.47,44.48,44.45,44.48,600.0,32.4328,32.4401,32.4183,32.4401,600.0
2010-04-23 12:00:00,44.52,44.52,44.52,44.52,200.0,32.4693,32.4693,32.4693,32.4693,200.0
2010-04-23 12:05:00,44.52,44.52,44.52,44.52,0.0,32.4693,32.4693,32.4693,32.4693,0.0
2010-04-23 12:10:00,44.52,44.52,44.52,44.52,400.0,32.4693,32.4693,32.4693,32.4693,400.0
2010-04-23 12:15:00,44.52,44.52,44.51,44.51,300.0,32.4693,32.4693,32.462,32.462,300.0
2010-04-23 12:20:00,44.53,44.55,44.53,44.55,200.0,32.4766,32.4912,32.4766,32.4912,200.0
2010-04-23 12:25:00,44.55,44.55,44.55,44.55,100.0,32.4912,32.4912,32.4912,32.4912,100.0
2010-04-23 12:30:00,44.54,44.54,44.54,44.54,100.0,32.4839,32.4839,32.4839,32.4839,100.0
2010-04-23 12:35:00,44.5,44.53,44.49,44.49,700.0,32.4547,32.4766,32.4474,32.4474,700.0
2010-04-23 12:40:00,44.53,44.53,44.53,44.53,400.0,32.4766,32.4766,32.4766,32.4766,400.0
2010-04-23 12:45:00,44.56,44.56,44.54,44.54,3600.0,32.4985,32.4985,32.4839,32.4839,3600.0
2010-04-23 12:50:00,44.54,44.55,44.5,44.5,5700.0,32.4839,32.4912,32.4547,32.4547,5700.0
2010-04-23 12:55:00,44.5,44.57,44.5,44.57,8400.0,32.4547,32.5058,32.4547,32.5058,8400.0
2010-04-23 13:00:00,44.62,44.62,44.6,44.6,400.0,32.5422,32.5422,32.5277,32.5277,400.0
2010-04-23 13:05:00,44.6,44.6,44.6,44.6,200.0,32.5277,32.5277,32.5277,32.5277,200.0
2010-04-23 13:10:00,44.63,44.63,44.61,44.61,9800.0,32.5495,32.5495,32.535,32.535,9800.0
2010-04-23 13:15:00,44.63,44.63,44.6,44.6,200.0,32.5495,32.5495,32.5277,32.5277,200.0
2010-04-23 13:20:00,44.6,44.6,44.6,44.6,0.0,32.5277,32.5277,32.5277,32.5277,0.0
2010-04-23 13:25:00,44.6,44.6,44.6,44.6,0.0,32.5277,32.5277,32.5277,32.5277,0.0
2010-04-23 13:30:00,44.59,44.61,44.59,44.61,400.0,32.5204,32.535,32.5204,32.535,400.0
2010-04-23 13:35:00,44.59,44.6,44.59,44.6,300.0,32.5204,32.5277,32.5204,32.5277,300.0
2010-04-23 13:40:00,44.6,44.6,44.6,44.6,0.0,32.5277,32.5277,32.5277,32.5277,0.0
2010-04-23 13:45:00,44.58,44.62,44.58,44.62,200.0,32.5131,32.5422,32.5131,32.5422,200.0
2010-04-23 13:50:00,44.56,44.6,44.56,44.56,800.0,32.4985,32.5277,32.4985,32.4985,800.0
2010-04-23 13:55:00,44.6,44.6,44.6,44.6,100.0,32.5277,32.5277,32.5277,32.5277,100.0
2010-04-23 14:00:00,44.6,44.6,44.6,44.6,0.0,32.5277,32.5277,32.5277,32.5277,0.0
2010-04-23 14:05:00,44.63,44.63,44.63,44.63,400.0,32.5495,32.5495,32.5495,32.5495,400.0
2010-04-23 14:10:00,44.65,44.66,44.65,44.66,200.0,32.5641,32.5714,32.5641,32.5714,200.0
2010-04-23 14:15:00,44.67,44.67,44.64,44.64,500.0,32.5787,32.5787,32.5568,32.5568,500.0
2010-04-23 14:20:00,44.66,44.67,44.66,44.67,1600.0,32.5714,32.5787,32.5714,32.5787,1600.0
2010-04-23 14:25:00,44.67,44.67,44.67,44.67,600.0,32.5787,32.5787,32.5787,32.5787,600.0
2010-04-23 14:30:00,44.65,44.65,44.65,44.65,200.0,32.5641,32.5641,32.5641,32.5641,200.0
2010-04-23 14:35:00,44.66,44.66,44.66,44.66,1800.0,32.5714,32.5714,32.5714,32.5714,1800.0
2010-04-23 14:40:00,44.68,44.68,44.68,44.68,400.0,32.586,32.586,32.586,32.586,400.0
2010-04-23 14:45:00,44.7,44.7,44.7,44.7,300.0,32.6006,32.6006,32.6006,32.6006,300.0
2010-04-23 14:50:00,44.75,44.77,44.74,44.77,6600.0,32.6371,32.6516,32.6298,32.6516,6600.0
2010-04-23 14:55:00,44.77,44.77,44.76,44.76,300.0,32.6516,32.6516,32.6444,32.6444,300.0
2010-04-23 15:00:00,44.76,44.76,44.75,44.76,300.0,32.6444,32.6444,32.6371,32.6444,300.0
2010-04-23 15:05:00,44.73,44.73,44.73,44.73,300.0,32.6225,32.6225,32.6225,32.6225,300.0
2010-04-23 15:10:00,44.73,44.73,44.73,44.73,200.0,32.6225,32.6225,32.6225,32.6225,200.0
2010-04-23 15:15:00,44.75,44.76,44.75,44.76,600.0,32.6371,32.6444,32.6371,32.6444,600.0
2010-04-23 15:20:00,44.77,44.77,44.77,44.77,300.0,32.6516,32.6516,32.6516,32.6516,300.0
2010-04-23 15:25:00,44.77,44.77,44.76,44.76,500.0,32.6516,32.6516,32.6444,32.6444,500.0
2010-04-23 15:30:00,44.77,44.78,44.77,44.78,600.0,32.6516,32.6589,32.6516,32.6589,600.0
2010-04-23 15:35:00,44.79,44.79,44.77,44.77,700.0,32.6662,32.6662,32.6516,32.6516,700.0
2010-04-23 15:40:00,44.77,44.78,44.73,44.73,2400.0,32.6516,32.6589,32.6225,32.6225,2400.0
2010-04-23 15:45:00,44.75,44.83,44.75,44.82,2200.0,32.6371,32.6954,32.6371,32.6881,2200.0
2010-04-23 15:50:00,44.82,44.82,44.81,44.81,500.0,32.6881,32.6881,32.6808,32.6808,500.0
2010-04-23 15:55:00,44.85,44.85,44.81,44.83,3300.0,32.71,32.71,32.6808,32.6954,3300.0
2010-04-26 09:30:00,45.0,45.0,45.0,45.0,3900.0,32.8194,32.8194,32.8194,32.8194,3900.0
2010-04-26 09:35:00,45.0,45.0,45.0,45.0,0.0,32.8194,32.8194,32.8194,32.8194,0.0
2010-04-26 09:40:00,44.98,44.98,44.98,44.98,200.0,32.8048,32.8048,32.8048,32.8048,200.0
2010-04-26 09:45:00,44.91,44.91,44.87,44.87,200.0,32.7537,32.7537,32.7246,32.7246,200.0
2010-04-26 09:50:00,44.87,44.87,44.87,44.87,0.0,32.7246,32.7246,32.7246,32.7246,0.0
2010-04-26 09:55:00,44.87,44.87,44.87,44.87,0.0,32.7246,32.7246,32.7246,32.7246,0.0
2010-04-26 10:00:00,44.87,44.87,44.87,44.87,0.0,32.7246,32.7246,32.7246,32.7246,0.0
2010-04-26 10:05:00,44.87,44.87,44.87,44.87,0.0,32.7246,32.7246,32.7246,32.7246,0.0
2010-04-26 10:10:00,44.87,44.87,44.87,44.87,0.0,32.7246,32.7246,32.7246,32.7246,0.0
2010-04-26 10:15:00,44.87,44.87,44.79,44.79,900.0,32.7246,32.7246,32.6662,32.6662,900.0
2010-04-26 10:20:00,44.79,44.84,44.78,44.84,700.0,32.6662,32.7027,32.6589,32.7027,700.0
2010-04-26 10:25:00,44.81,44.87,44.81,44.81,1700.0,32.6808,32.7246,32.6808,32.6808,1700.0
2010-04-26 10:30:00,44.86,44.86,44.82,44.85,700.0,32.7173,32.7173,32.6881,32.71,700.0
2010-04-26 10:35:00,44.83,44.83,44.83,44.83,600.0,32.6954,32.6954,32.6954,32.6954,600.0
2010-04-26 10:40:00,44.84,44.88,44.82,44.87,3300.0,32.7027,32.7319,32.6881,32.7246,3300.0
2010-04-26 10:45:00,44.83,44.88,44.83,44.88,600.0,32.6954,32.7319,32.6954,32.7319,600.0
2010-04-26 10:50:00,44.87,44.88,44.87,44.87,2800.0,32.7246,32.7319,32.7246,32.7246,2800.0
2010-04-26 10:55:00,44.89,44.89,44.89,44.89,400.0,32.7392,32.7392,32.7392,32.7392,400.0
2010-04-26 11:00:00,44.9,44.93,44.9,44.93,1500.0,32.7465,32.7683,32.7465,32.7683,1500.0
2010-04-26 11:05:00,44.93,44.93,44.93,44.93,100.0,32.7683,32.7683,32.7683,32.7683,100.0
2010-04-26 11:10:00,44.93,44.93,44.93,44.93,0.0,32.7683,32.7683,32.7683,32.7683,0.0
2010-04-26 11:15:00,44.97,44.98,44.95,44.95,6200.0,32.7975,32.8048,32.7829,32.7829,6200.0
2010-04-26 11:20:00,44.93,44.93,44.93,44.93,100.0,32.7683,32.7683,32.7683,32.7683,100.0
2010-04-26 11:25:00,44.95,45.0,44.95,44.97,14700.0,32.7829,32.8194,32.7829,32.7975,14700.0
2010-04-26 11:30:00,44.96,44.96,44.95,44.95,1800.0,32.7902,32.7902,32.7829,32.7829,1800.0
2010-04-26 11:35:00,44.9,44.96,44.9,44.96,9100.0,32.7465,32.7902,32.7465,32.7902,9100.0
2010-04-26 11:40:00,44.91,44.93,44.91,44.91,2200.0,32.7537,32.7683,32.7537,32.7537,2200.0
2010-04-26 11:45:00,44.9,44.95,44.89,44.95,1800.0,32.7465,32.7829,32.7392,32.7829,1800.0
2010-04-26 11:50:00,44.95,44.95,44.88,44.89,800.0,32.7829,32.7829,32.7319,32.7392,800.0
2010-04-26 11:55:00,44.84,44.88,44.84,44.88,600.0,32.7027,32.7319,32.7027,32.7319,600.0
2010-04-26 12:00:00,44.89,44.89,44.85,44.85,1000.0,32.7392,32.7392,32.71,32.71,1000.0
2010-04-26 12:05:00,44.84,44.87,44.83,44.87,1000.0,32.7027,32.7246,32.6954,32.7246,1000.0
2010-04-26 12:10:00,44.87,44.91,44.87,44.91,700.0,32.7246,32.7537,32.7246,32.7537,700.0
2010-04-26 12:15:00,44.92,44.92,44.89,44.89,1100.0,32.761,32.761,32.7392,32.7392,1100.0
2010-04-26 12:20:00,44.88,44.88,44.85,44.85,500.0,32.7319,32.7319,32.71,32.71,500.0
2010-04-26 12:25:00,44.84,44.88,44.84,44.88,500.0,32.7027,32.7319,32.7027,32.7319,500.0
2010-04-26 12:30:00,44.84,44.84,44.84,44.84,600.0,32.7027,32.7027,32.7027,32.7027,600.0
2010-04-26 12:35:00,44.89,44.89,44.89,44.89,200.0,32.7392,32.7392,32.7392,32.7392,200.0
2010-04-26 12:40:00,44.89,44.91,44.89,44.89,700.0,32.7392,32.7537,32.7392,32.7392,700.0
2010-04-26 12:45:00,44.89,44.91,44.87,44.91,800.0,32.7392,32.7537,32.7246,32.7537,800.0
2010-04-26 12:50:00,44.9,44.9,44.88,44.88,2500.0,32.7465,32.7465,32.7319,32.7319,2500.0
2010-04-26 12:55:00,44.9,44.9,44.89,44.89,1000.0,32.7465,32.7465,32.7392,32.7392,1000.0
2010-04-26 13:00:00,44.92,44.93,44.89,44.89,1100.0,32.761,32.7683,32.7392,32.7392,1100.0
2010-04-26 13:05:00,44.88,44.9,44.88,44.9,400.0,32.7319,32.7465,32.7319,32.7465,400.0
2010-04-26 13:10:00,44.89,44.89,44.88,44.89,600.0,32.7392,32.7392,32.7319,32.7392,600.0
2010-04-26 13:15:00,44.9,44.9,44.9,44.9,300.0,32.7465,32.7465,32.7465,32.7465,300.0
2010-04-26 13:20:00,44.9,44.92,44.9,44.92,500.0,32.7465,32.761,32.7465,32.761,500.0
2010-04-26 13:25:00,44.92,44.93,44.92,44.93,300.0,32.761,32.7683,32.761,32.7683,300.0
2010-04-26 13:30:00,44.89,44.89,44.82,44.82,5100.0,32.7392,32.7392,32.6881,32.6881,5100.0
2010-04-26 13:35:00,44.84,44.86,44.84,44.84,4100.0,32.7027,32.7173,32.7027,32.7027,4100.0
2010-04-26 13:40:00,44.87,44.87,44.84,44.84,500.0,32.7246,32.7246,32.7027,32.7027,500.0
2010-04-26 13:45:00,44.88,44.88,44.88,44.88,1000.0,32.7319,32.7319,32.7319,32.7319,1000.0
2010-04-26 13:50:00,44.87,44.88,44.86,44.88,2600.0,32.7246,32.7319,32.7173,32.7319,2600.0
2010-04-26 13:55:00,44.86,44.87,44.86,44.86,800.0,32.7173,32.7246,32.7173,32.7173,800.0
2010-04-26 14:00:00,44.86,44.86,44.81,44.81,4100.0,32.7173,32.7173,32.6808,32.6808,4100.0
2010-04-26 14:05:00,44.82,44.86,44.81,44.81,1000.0,32.6881,32.7173,32.6808,32.6808,1000.0
2010-04-26 14:10:00,44.83,44.86,44.82,44.84,3200.0,32.6954,32.7173,32.6881,32.7027,3200.0
2010-04-26 14:15:00,44.92,44.92,44.87,44.88,1500.0,32.761,32.761,32.7246,32.7319,1500.0
2010-04-26 14:20:00,44.87,44.89,44.87,44.87,500.0,32.7246,32.7392,32.7246,32.7246,500.0
2010-04-26 14:25:00,44.88,44.92,44.88,44.92,3500.0,32.7319,32.761,32.7319,32.761,3500.0
2010-04-26 14:30:00,44.9,44.93,44.9,44.91,800.0,32.7465,32.7683,32.7465,32.7537,800.0
2010-04-26 14:35:00,44.92,44.94,44.9,44.9,1200.0,32.761,32.7756,32.7465,32.7465,1200.0
2010-04-26 14:40:00,44.9,44.9,44.87,44.87,4900.0,32.7465,32.7465,32.7246,32.7246,4900.0
2010-04-26 14:45:00,44.88,44.89,44.88,44.88,600.0,32.7319,32.7392,32.7319,32.7319,600.0
2010-04-26 14:50:00,44.89,44.93,44.88,44.88,1800.0,32.7392,32.7683,32.7319,32.7319,1800.0
2010-04-26 14:55:00,44.89,44.89,44.83,44.83,4500.0,32.7392,32.7392,32.6954,32.6954,4500.0
2010-04-26 15:00:00,44.82,44.82,44.82,44.82,300.0,32.6881,32.6881,32.6881,32.6881,300.0
2010-04-26 15:05:00,44.82,44.83,44.82,44.82,1400.0,32.6881,32.6954,32.6881,32.6881,1400.0
2010-04-26 15:10:00,44.82,44.82,44.72,44.72,2700.0,32.6881,32.6881,32.6152,32.6152,2700.0
2010-04-26 15:15:00,44.72,44.74,44.71,44.74,1600.0,32.6152,32.6298,32.6079,32.6298,1600.0
2010-04-26 15:20:00,44.71,44.71,44.66,44.71,3000.0,32.6079,32.6079,32.5714,32.6079,3000.0
2010-04-26 15:25:00,44.71,44.75,44.71,44.75,1200.0,32.6079,32.6371,32.6079,32.6371,1200.0
2010-04-26 15:30:00,44.74,44.8,44.7,44.8,2500.0,32.6298,32.6735,32.6006,32.6735,2500.0
2010-04-26 15:35:00,44.79,44.79,44.76,44.77,2300.0,32.6662,32.6662,32.6444,32.6516,2300.0
2010-04-26 15:40:00,44.77,44.77,44.73,44.76,3600.0,32.6516,32.6516,32.6225,32.6444,3600.0
2010-04-26 15:45:00,44.73,44.73,44.69,44.69,4100.0,32.6225,32.6225,32.5933,32.5933,4100.0
2010-04-26 15:50:00,44.71,44.74,44.7,44.72,4000.0,32.6079,32.6298,32.6006,32.6152,4000.0
2010-04-26 15:55:00,44.71,44.72,44.67,44.7,7700.0,32.6079,32.6152,32.5787,32.6006,7700.0
2010-04-27 09:30:00,44.4,44.4,44.25,44.25,3300.0,32.3818,32.3818,32.2724,32.2724,3300.0
2010-04-27 09:35:00,44.32,44.32,44.32,44.32,100.0,32.3235,32.3235,32.3235,32.3235,100.0
2010-04-27 09:40:00,44.4,44.41,44.4,44.4,1600.0,32.3818,32.3891,32.3818,32.3818,1600.0
2010-04-27 09:45:00,44.41,44.41,44.41,44.41,300.0,32.3891,32.3891,32.3891,32.3891,300.0
2010-04-27 09:50:00,44.36,44.36,44.36,44.36,100.0,32.3526,32.3526,32.3526,32.3526,100.0
2010-04-27 09:55:00,44.3,44.3,44.3,44.3,100.0,32.3089,32.3089,32.3089,32.3089,100.0
2010-04-27 10:00:00,44.34,44.34,44.34,44.34,100.0,32.338,32.338,32.338,32.338,100.0
2010-04-27 10:05:00,44.3,44.36,44.3,44.31,1400.0,32.3089,32.3526,32.3089,32.3162,1400.0
2010-04-27 10:10:00,44.41,44.41,44.3,44.34,10400.0,32.3891,32.3891,32.3089,32.338,10400.0
2010-04-27 10:15:00,44.32,44.32,44.29,44.3,1100.0,32.3235,32.3235,32.3016,32.3089,1100.0
2010-04-27 10:20:00,44.36,44.36,44.36,44.36,600.0,32.3526,32.3526,32.3526,32.3526,600.0
2010-04-27 10:25:00,44.35,44.35,44.32,44.33,1100.0,32.3453,32.3453,32.3235,32.3307,1100.0
2010-04-27 10:30:00,44.36,44.43,44.36,44.41,1700.0,32.3526,32.4037,32.3526,32.3891,1700.0
2010-04-27 10:35:00,44.46,44.47,44.43,44.47,1500.0,32.4256,32.4328,32.4037,32.4328,1500.0
2010-04-27 10:40:00,44.49,44.49,44.49,44.49,600.0,32.4474,32.4474,32.4474,32.4474,600.0
2010-04-27 10:45:00,44.5,44.5,44.5,44.5,200.0,32.4547,32.4547,32.4547,32.4547,200.0
2010-04-27 10:50:00,44.48,44.48,44.31,44.33,5700.0,32.4401,32.4401,32.3162,32.3307,5700.0
2010-04-27 10:55:00,44.36,44.36,44.36,44.36,600.0,32.3526,32.3526,32.3526,32.3526,600.0
2010-04-27 11:00:00,44.4,44.4,44.4,44.4,6000.0,32.3818,32.3818,32.3818,32.3818,6000.0
2010-04-27 11:05:00,44.38,44.38,44.31,44.31,400.0,32.3672,32.3672,32.3162,32.3162,400.0
2010-04-27 11:10:00,44.29,44.29,44.2,44.2,1800.0,32.3016,32.3016,32.2359,32.2359,1800.0
2010-04-27 11:15:00,44.15,44.15,44.1,44.13,1800.0,32.1995,32.1995,32.163,32.1849,1800.0
2010-04-27 11:20:00,44.15,44.15,44.01,44.01,3600.0,32.1995,32.1995,32.0974,32.0974,3600.0
2010-04-27 11:25:00,44.0,44.01,43.88,43.88,2500.0,32.0901,32.0974,32.0026,32.0026,2500.0
2010-04-27 11:30:00,43.76,43.77,43.61,43.68,12000.0,31.915,31.9223,31.8056,31.8567,12000.0
2010-04-27 11:35:00,43.71,43.72,43.7,43.71,3900.0,31.8786,31.8859,31.8713,31.8786,3900.0
2010-04-27 11:40:00,43.68,43.71,43.68,43.71,1100.0,31.8567,31.8786,31.8567,31.8786,1100.0
2010-04-27 11:45:00,43.75,43.75,43.7,43.7,14200.0,31.9077,31.9077,31.8713,31.8713,14200.0
2010-04-27 11:50:00,43.63,43.63,43.59,43.59,200.0,31.8202,31.8202,31.791,31.791,200.0
2010-04-27 11:55:00,43.55,43.59,43.55,43.59,2000.0,31.7619,31.791,31.7619,31.791,2000.0
2010-04-27 12:00:00,43.57,43.57,43.57,43.57,400.0,31.7765,31.7765,31.7765,31.7765,400.0
2010-04-27 12:05:00,43.64,43.64,43.64,43.64,200.0,31.8275,31.8275,31.8275,31.8275,200.0
2010-04-27 12:10:00,43.61,43.61,43.4,43.41,1400.0,31.8056,31.8056,31.6525,31.6598,1400.0
2010-04-27 12:15:00,43.41,43.54,43.41,43.5,2600.0,31.6598,31.7546,31.6598,31.7254,2600.0
2010-04-27 12:20:00,43.51,43.57,43.51,43.57,800.0,31.7327,31.7765,31.7327,31.7765,800.0
2010-04-27 12:25:00,43.56,43.57,43.55,43.57,300.0,31.7692,31.7765,31.7619,31.7765,300.0
2010-04-27 12:30:00,43.57,43.57,43.57,43.57,0.0,31.7765,31.7765,31.7765,31.7765,0.0
2010-04-27 12:35:00,43.53,43.59,43.53,43.59,1400.0,31.7473,31.791,31.7473,31.791,1400.0
2010-04-27 12:40:00,43.6,43.6,43.6,43.6,300.0,31.7983,31.7983,31.7983,31.7983,300.0
2010-04-27 12:45:00,43.6,43.6,43.6,43.6,500.0,31.7983,31.7983,31.7983,31.7983,500.0
2010-04-27 12:50:00,43.63,43.65,43.63,43.64,1300.0,31.8202,31.8348,31.8202,31.8275,1300.0
2010-04-27 12:55:00,43.64,43.64,43.64,43.64,200.0,31.8275,31.8275,31.8275,31.8275,200.0
2010-04-27 13:00:00,43.64,43.65,43.64,43.65,1500.0,31.8275,31.8348,31.8275,31.8348,1500.0
2010-04-27 13:05:00,43.65,43.7,43.65,43.7,600.0,31.8348,31.8713,31.8348,31.8713,600.0
2010-04-27 13:10:00,43.71,43.72,43.71,43.72,7800.0,31.8786,31.8859,31.8786,31.8859,7800.0
2010-04-27 13:15:00,43.72,43.77,43.72,43.77,7200.0,31.8859,31.9223,31.8859,31.9223,7200.0
2010-04-27 13:20:00,43.82,43.82,43.81,43.81,1200.0,31.9588,31.9588,31.9515,31.9515,1200.0
2010-04-27 13:25:00,43.77,43.82,43.77,43.82,900.0,31.9223,31.9588,31.9223,31.9588,900.0
2010-04-27 13:30:00,43.82,43.82,43.81,43.81,300.0,31.9588,31.9588,31.9515,31.9515,300.0
2010-04-27 13:35:00,43.81,43.81,43.81,43.81,0.0,31.9515,31.9515,31.9515,31.9515,0.0
2010-04-27 13:40:00,43.79,43.79,43.78,43.79,6900.0,31.9369,31.9369,31.9296,31.9369,6900.0
2010-04-27 13:45:00,43.8,43.81,43.79,43.79,2100.0,31.9442,31.9515,31.9369,31.9369,2100.0
2010-04-27 13:50:00,43.79,43.8,43.79,43.8,500.0,31.9369,31.9442,31.9369,31.9442,500.0
2010-04-27 13:55:00,43.78,43.85,43.78,43.84,5900.0,31.9296,31.9807,31.9296,31.9734,5900.0
2010-04-27 14:00:00,43.8,43.8,43.7,43.74,20900.0,31.9442,31.9442,31.8713,31.9004,20900.0
2010-04-27 14:05:00,43.77,43.78,43.74,43.74,5200.0,31.9223,31.9296,31.9004,31.9004,5200.0
2010-04-27 14:10:00,43.71,43.75,43.71,43.71,6300.0,31.8786,31.9077,31.8786,31.8786,6300.0
2010-04-27 14:15:00,43.72,43.73,43.72,43.73,400.0,31.8859,31.8932,31.8859,31.8932,400.0
2010-04-27 14:20:00,43.72,43.72,43.7,43.71,10000.0,31.8859,31.8859,31.8713,31.8786,10000.0
2010-04-27 14:25:00,43.71,43.74,43.71,43.74,6000.0,31.8786,31.9004,31.8786,31.9004,6000.0
2010-04-27 14:30:00,43.71,43.72,43.69,43.72,900.0,31.8786,31.8859,31.864,31.8859,900.0
2010-04-27 14:35:00,43.68,43.69,43.64,43.64,5400.0,31.8567,31.864,31.8275,31.8275,5400.0
2010-04-27 14:40:00,43.65,43.65,43.64,43.64,10100.0,31.8348,31.8348,31.8275,31.8275,10100.0
2010-04-27 14:45:00,43.62,43.62,43.62,43.62,100.0,31.8129,31.8129,31.8129,31.8129,100.0
2010-04-27 14:50:00,43.61,43.61,43.61,43.61,100.0,31.8056,31.8056,31.8056,31.8056,100.0
2010-04-27 14:55:00,43.63,43.63,43.53,43.54,400.0,31.8202,31.8202,31.7473,31.7546,400.0
2010-04-27 15:00:00,43.56,43.61,43.56,43.57,3700.0,31.7692,31.8056,31.7692,31.7765,3700.0
2010-04-27 15:05:00,43.64,43.68,43.63,43.63,3700.0,31.8275,31.8567,31.8202,31.8202,3700.0
2010-04-27 15:10:00,43.63,43.63,43.63,43.63,100.0,31.8202,31.8202,31.8202,31.8202,100.0
2010-04-27 15:15:00,43.63,43.63,43.63,43.63,1400.0,31.8202,31.8202,31.8202,31.8202,1400.0
2010-04-27 15:20:00,43.68,43.68,43.68,43.68,100.0,31.8567,31.8567,31.8567,31.8567,100.0
2010-04-27 15:25:00,43.67,43.69,43.61,43.61,800.0,31.8494,31.864,31.8056,31.8056,800.0
2010-04-27 15:30:00,43.6,43.6,43.55,43.55,5500.0,31.7983,31.7983,31.7619,31.7619,5500.0
2010-04-27 15:35:00,43.51,43.53,43.51,43.53,200.0,31.7327,31.7473,31.7327,31.7473,200.0
2010-04-27 15:40:00,43.53,43.53,43.45,43.47,2200.0,31.7473,31.7473,31.6889,31.7035,2200.0
2010-04-27 15:45:00,43.51,43.51,43.42,43.42,2300.0,31.7327,31.7327,31.6671,31.6671,2300.0
2010-04-27 15:50:00,43.4,43.4,43.22,43.23,1300.0,31.6525,31.6525,31.5212,31.5285,1300.0
2010-04-27 15:55:00,43.31,43.42,43.29,43.42,56400.0,31.5868,31.6671,31.5723,31.6671,56400.0
2010-04-28 09:30:00,43.69,43.69,43.63,43.63,2600.0,31.864,31.864,31.8202,31.8202,2600.0
2010-04-28 09:35:00,43.68,43.68,43.68,43.68,100.0,31.8567,31.8567,31.8567,31.8567,100.0
2010-04-28 09:40:00,43.62,43.62,43.62,43.62,3900.0,31.8129,31.8129,31.8129,31.8129,3900.0
2010-04-28 09:45:00,43.61,43.61,43.6,43.6,200.0,31.8056,31.8056,31.7983,31.7983,200.0
2010-04-28 09:50:00,43.6,43.6,43.6,43.6,0.0,31.7983,31.7983,31.7983,31.7983,0.0
2010-04-28 09:55:00,43.6,43.6,43.6,43.6,0.0,31.7983,31.7983,31.7983,31.7983,0.0
2010-04-28 10:00:00,43.6,43.6,43.6,43.6,0.0,31.7983,31.7983,31.7983,31.7983,0.0
2010-04-28 10:05:00,43.44,43.44,43.44,43.44,200.0,31.6816,31.6816,31.6816,31.6816,200.0
2010-04-28 10:10:00,43.44,43.44,43.44,43.44,0.0,31.6816,31.6816,31.6816,31.6816,0.0
2010-04-28 10:15:00,43.44,43.44,43.44,43.44,0.0,31.6816,31.6816,31.6816,31.6816,0.0
2010-04-28 10:20:00,43.44,43.44,43.44,43.44,0.0,31.6816,31.6816,31.6816,31.6816,0.0
2010-04-28 10:25:00,43.5,43.5,43.5,43.5,100.0,31.7254,31.7254,31.7254,31.7254,100.0
2010-04-28 10:30:00,43.52,43.57,43.52,43.54,46400.0,31.74,31.7765,31.74,31.7546,46400.0
2010-04-28 10:35:00,43.54,43.54,43.45,43.45,10000.0,31.7546,31.7546,31.6889,31.6889,10000.0
2010-04-28 10:40:00,43.45,43.53,43.45,43.48,2100.0,31.6889,31.7473,31.6889,31.7108,2100.0
2010-04-28 10:45:00,43.55,43.55,43.48,43.48,3200.0,31.7619,31.7619,31.7108,31.7108,3200.0
2010-04-28 10:50:00,43.5,43.58,43.49,43.58,3800.0,31.7254,31.7838,31.7181,31.7838,3800.0
2010-04-28 10:55:00,43.58,43.58,43.58,43.58,0.0,31.7838,31.7838,31.7838,31.7838,0.0
2010-04-28 11:00:00,43.58,43.58,43.58,43.58,0.0,31.7838,31.7838,31.7838,31.7838,0.0
2010-04-28 11:05:00,43.66,43.7,43.66,43.67,148500.0,31.8421,31.8713,31.8421,31.8494,148500.0
2010-04-28 11:10:00,43.65,43.66,43.64,43.64,700.0,31.8348,31.8421,31.8275,31.8275,700.0
2010-04-28 11:15:00,43.7,43.7,43.7,43.7,2800.0,31.8713,31.8713,31.8713,31.8713,2800.0
2010-04-28 11:20:00,43.68,43.68,43.68,43.68,800.0,31.8567,31.8567,31.8567,31.8567,800.0
2010-04-28 11:25:00,43.6,43.64,43.35,43.51,9300.0,31.7983,31.8275,31.616,31.7327,9300.0
2010-04-28 11:30:00,43.5,43.5,43.38,43.38,300.0,31.7254,31.7254,31.6379,31.6379,300.0
2010-04-28 11:35:00,43.37,43.38,43.08,43.25,3400.0,31.6306,31.6379,31.4191,31.5431,3400.0
2010-04-28 11:40:00,43.26,43.36,43.26,43.3,38700.0,31.5504,31.6233,31.5504,31.5795,38700.0
2010-04-28 11:45:00,43.3,43.34,43.27,43.29,8400.0,31.5795,31.6087,31.5577,31.5723,8400.0
2010-04-28 11:50:00,43.3,43.34,43.26,43.33,16600.0,31.5795,31.6087,31.5504,31.6014,16600.0
2010-04-28 11:55:00,43.33,43.39,43.33,43.34,3700.0,31.6014,31.6452,31.6014,31.6087,3700.0
2010-04-28 12:00:00,43.33,43.34,43.27,43.28,4100.0,31.6014,31.6087,31.5577,31.565,4100.0
2010-04-28 12:05:00,43.17,43.22,43.17,43.22,400.0,31.4847,31.5212,31.4847,31.5212,400.0
2010-04-28 12:10:00,43.22,43.28,43.22,43.27,2700.0,31.5212,31.565,31.5212,31.5577,2700.0
2010-04-28 12:15:00,43.28,43.3,43.28,43.3,200.0,31.565,31.5795,31.565,31.5795,200.0
2010-04-28 12:20:00,43.3,43.3,43.3,43.3,0.0,31.5795,31.5795,31.5795,31.5795,0.0
2010-04-28 12:25:00,43.45,43.45,43.45,43.45,900.0,31.6889,31.6889,31.6889,31.6889,900.0
2010-04-28 12:30:00,43.43,43.44,43.42,43.44,2900.0,31.6744,31.6816,31.6671,31.6816,2900.0
2010-04-28 12:35:00,43.42,43.42,43.42,43.42,100.0,31.6671,31.6671,31.6671,31.6671,100.0
2010-04-28 12:40:00,43.42,43.42,43.42,43.42,0.0,31.6671,31.6671,31.6671,31.6671,0.0
2010-04-28 12:45:00,43.42,43.42,43.42,43.42,0.0,31.6671,31.6671,31.6671,31.6671,0.0
2010-04-28 12:50:00,43.42,43.42,43.42,43.42,0.0,31.6671,31.6671,31.6671,31.6671,0.0
2010-04-28 12:55:00,43.42,43.42,43.42,43.42,0.0,31.6671,31.6671,31.6671,31.6671,0.0
2010-04-28 13:00:00,43.42,43.42,43.42,43.42,0.0,31.6671,31.6671,31.6671,31.6671,0.0
2010-04-28 13:05:00,43.42,43.42,43.42,43.42,0.0,31.6671,31.6671,31.6671,31.6671,0.0
2010-04-28 13:10:00,43.48,43.49,43.46,43.48,8000.0,31.7108,31.7181,31.6962,31.7108,8000.0
2010-04-28 13:15:00,43.46,43.5,43.46,43.47,400.0,31.6962,31.7254,31.6962,31.7035,400.0
2010-04-28 13:20:00,43.47,43.47,43.46,43.47,2600.0,31.7035,31.7035,31.6962,31.7035,2600.0
2010-04-28 13:25:00,43.45,43.46,43.44,43.45,2200.0,31.6889,31.6962,31.6816,31.6889,2200.0
2010-04-28 13:30:00,43.45,43.45,43.45,43.45,200.0,31.6889,31.6889,31.6889,31.6889,200.0
2010-04-28 13:35:00,43.45,43.45,43.45,43.45,0.0,31.6889,31.6889,31.6889,31.6889,0.0
2010-04-28 13:40:00,43.45,43.45,43.45,43.45,0.0,31.6889,31.6889,31.6889,31.6889,0.0
2010-04-28 13:45:00,43.47,43.47,43.44,43.45,2500.0,31.7035,31.7035,31.6816,31.6889,2500.0
2010-04-28 13:50:00,43.45,43.45,43.45,43.45,0.0,31.6889,31.6889,31.6889,31.6889,0.0
2010-04-28 13:55:00,43.45,43.45,43.45,43.45,0.0,31.6889,31.6889,31.6889,31.6889,0.0
2010-04-28 14:00:00,43.45,43.45,43.45,43.45,0.0,31.6889,31.6889,31.6889,31.6889,0.0
2010-04-28 14:05:00,43.43,43.48,43.43,43.48,400.0,31.6744,31.7108,31.6744,31.7108,400.0
2010-04-28 14:10:00,43.48,43.55,43.47,43.52,3900.0,31.7108,31.7619,31.7035,31.74,3900.0
2010-04-28 14:15:00,43.51,43.55,43.51,43.52,2300.0,31.7327,31.7619,31.7327,31.74,2300.0
2010-04-28 14:20:00,43.47,43.59,43.47,43.59,2200.0,31.7035,31.791,31.7035,31.791,2200.0
2010-04-28 14:25:00,43.65,43.66,43.64,43.64,3900.0,31.8348,31.8421,31.8275,31.8275,3900.0
2010-04-28 14:30:00,43.61,43.64,43.56,43.6,86700.0,31.8056,31.8275,31.7692,31.7983,86700.0
2010-04-28 14:35:00,43.67,43.67,43.61,43.61,3600.0,31.8494,31.8494,31.8056,31.8056,3600.0
2010-04-28 14:40:00,43.61,43.61,43.61,43.61,0.0,31.8056,31.8056,31.8056,31.8056,0.0
2010-04-28 14:45:00,43.63,43.63,43.56,43.58,16300.0,31.8202,31.8202,31.7692,31.7838,16300.0
2010-04-28 14:50:00,43.58,43.66,43.58,43.66,6000.0,31.7838,31.8421,31.7838,31.8421,6000.0
2010-04-28 14:55:00,43.66,43.69,43.64,43.69,800.0,31.8421,31.864,31.8275,31.864,800.0
2010-04-28 15:00:00,43.68,43.7,43.68,43.7,500.0,31.8567,31.8713,31.8567,31.8713,500.0
2010-04-28 15:05:00,43.68,43.68,43.6,43.65,22100.0,31.8567,31.8567,31.7983,31.8348,22100.0
2010-04-28 15:10:00,43.65,43.65,43.6,43.62,12000.0,31.8348,31.8348,31.7983,31.8129,12000.0
2010-04-28 15:15:00,43.62,43.64,43.6,43.61,5300.0,31.8129,31.8275,31.7983,31.8056,5300.0
2010-04-28 15:20:00,43.62,43.63,43.61,43.62,6000.0,31.8129,31.8202,31.8056,31.8129,6000.0
2010-04-28 15:25:00,43.63,43.63,43.62,43.62,1700.0,31.8202,31.8202,31.8129,31.8129,1700.0
2010-04-28 15:30:00,43.64,43.64,43.63,43.64,1200.0,31.8275,31.8275,31.8202,31.8275,1200.0
2010-04-28 15:35:00,43.63,43.64,43.6,43.6,158200.0,31.8202,31.8275,31.7983,31.7983,158200.0
2010-04-28 15:40:00,43.54,43.54,43.5,43.51,1400.0,31.7546,31.7546,31.7254,31.7327,1400.0
2010-04-28 15:45:00,43.51,43.51,43.41,43.41,2200.0,31.7327,31.7327,31.6598,31.6598,2200.0
2010-04-28 15:50:00,43.41,43.46,43.41,43.45,3900.0,31.6598,31.6962,31.6598,31.6889,3900.0
2010-04-28 15:55:00,43.47,43.52,43.47,43.48,5000.0,31.7035,31.74,31.7035,31.7108,5000.0
2010-04-29 09:30:00,43.8,43.8,43.8,43.8,800.0,31.9442,31.9442,31.9442,31.9442,800.0
2010-04-29 09:35:00,43.8,43.8,43.8,43.8,0.0,31.9442,31.9442,31.9442,31.9442,0.0
2010-04-29 09:40:00,43.8,43.8,43.8,43.8,0.0,31.9442,31.9442,31.9442,31.9442,0.0
2010-04-29 09:45:00,44.02,44.02,43.97,43.98,4600.0,32.1047,32.1047,32.0682,32.0755,4600.0
2010-04-29 09:50:00,43.98,43.98,43.98,43.98,0.0,32.0755,32.0755,32.0755,32.0755,0.0
2010-04-29 09:55:00,43.98,43.98,43.98,43.98,0.0,32.0755,32.0755,32.0755,32.0755,0.0
2010-04-29 10:00:00,43.91,43.94,43.89,43.93,20000.0,32.0244,32.0463,32.0098,32.039,20000.0
2010-04-29 10:05:00,43.93,43.93,43.93,43.93,0.0,32.039,32.039,32.039,32.039,0.0
2010-04-29 10:10:00,43.93,43.93,43.93,43.93,0.0,32.039,32.039,32.039,32.039,0.0
2010-04-29 10:15:00,43.93,43.93,43.93,43.93,0.0,32.039,32.039,32.039,32.039,0.0
2010-04-29 10:20:00,43.93,43.93,43.93,43.93,0.0,32.039,32.039,32.039,32.039,0.0
2010-04-29 10:25:00,43.93,43.93,43.93,43.93,0.0,32.039,32.039,32.039,32.039,0.0
2010-04-29 10:30:00,44.04,44.04,44.04,44.04,500.0,32.1192,32.1192,32.1192,32.1192,500.0
2010-04-29 10:35:00,44.04,44.04,44.04,44.04,400.0,32.1192,32.1192,32.1192,32.1192,400.0
2010-04-29 10:40:00,44.04,44.07,44.04,44.07,6300.0,32.1192,32.1411,32.1192,32.1411,6300.0
2010-04-29 10:45:00,44.07,44.07,44.07,44.07,0.0,32.1411,32.1411,32.1411,32.1411,0.0
2010-04-29 10:50:00,44.15,44.21,44.15,44.21,4500.0,32.1995,32.2432,32.1995,32.2432,4500.0
2010-04-29 10:55:00,44.14,44.14,44.14,44.14,1700.0,32.1922,32.1922,32.1922,32.1922,1700.0
2010-04-29 11:00:00,44.14,44.14,44.14,44.14,0.0,32.1922,32.1922,32.1922,32.1922,0.0
2010-04-29 11:05:00,44.14,44.14,44.03,44.05,34500.0,32.1922,32.1922,32.1119,32.1265,34500.0
2010-04-29 11:10:00,44.07,44.07,44.06,44.06,2100.0,32.1411,32.1411,32.1338,32.1338,2100.0
2010-04-29 11:15:00,44.05,44.05,44.01,44.01,3500.0,32.1265,32.1265,32.0974,32.0974,3500.0
2010-04-29 11:20:00,44.02,44.02,44.02,44.02,200.0,32.1047,32.1047,32.1047,32.1047,200.0
2010-04-29 11:25:00,44.06,44.06,44.06,44.06,2800.0,32.1338,32.1338,32.1338,32.1338,2800.0
2010-04-29 11:30:00,44.11,44.11,44.11,44.11,7900.0,32.1703,32.1703,32.1703,32.1703,7900.0
2010-04-29 11:35:00,44.14,44.15,44.14,44.15,200.0,32.1922,32.1995,32.1922,32.1995,200.0
2010-04-29 11:40:00,44.14,44.14,44.14,44.14,2500.0,32.1922,32.1922,32.1922,32.1922,2500.0
2010-04-29 11:45:00,44.19,44.19,44.19,44.19,4000.0,32.2286,32.2286,32.2286,32.2286,4000.0
2010-04-29 11:50:00,44.19,44.19,44.19,44.19,0.0,32.2286,32.2286,32.2286,32.2286,0.0
2010-04-29 11:55:00,44.19,44.19,44.19,44.19,0.0,32.2286,32.2286,32.2286,32.2286,0.0
2010-04-29 12:00:00,44.19,44.19,44.19,44.19,0.0,32.2286,32.2286,32.2286,32.2286,0.0
2010-04-29 12:05:00,44.19,44.19,44.19,44.19,0.0,32.2286,32.2286,32.2286,32.2286,0.0
2010-04-29 12:10:00,44.19,44.19,44.19,44.19,0.0,32.2286,32.2286,32.2286,32.2286,0.0
2010-04-29 12:15:00,44.18,44.18,44.18,44.18,1300.0,32.2213,32.2213,32.2213,32.2213,1300.0
2010-04-29 12:20:00,44.15,44.18,44.12,44.12,15100.0,32.1995,32.2213,32.1776,32.1776,15100.0
2010-04-29 12:25:00,44.12,44.12,44.11,44.11,5300.0,32.1776,32.1776,32.1703,32.1703,5300.0
2010-04-29 12:30:00,44.11,44.11,44.11,44.11,0.0,32.1703,32.1703,32.1703,32.1703,0.0
2010-04-29 12:35:00,44.11,44.11,44.11,44.11,0.0,32.1703,32.1703,32.1703,32.1703,0.0
2010-04-29 12:40:00,44.11,44.11,44.11,44.11,0.0,32.1703,32.1703,32.1703,32.1703,0.0
2010-04-29 12:45:00,44.21,44.21,44.21,44.21,100.0,32.2432,32.2432,32.2432,32.2432,100.0
2010-04-29 12:50:00,44.21,44.21,44.21,44.21,100.0,32.2432,32.2432,32.2432,32.2432,100.0
2010-04-29 12:55:00,44.19,44.19,44.19,44.19,600.0,32.2286,32.2286,32.2286,32.2286,600.0
2010-04-29 13:00:00,44.2,44.2,44.2,44.2,100.0,32.2359,32.2359,32.2359,32.2359,100.0
2010-04-29 13:05:00,44.17,44.17,44.17,44.17,200.0,32.2141,32.2141,32.2141,32.2141,200.0
2010-04-29 13:10:00,44.21,44.21,44.2,44.2,800.0,32.2432,32.2432,32.2359,32.2359,800.0
2010-04-29 13:15:00,44.2,44.2,44.2,44.2,0.0,32.2359,32.2359,32.2359,32.2359,0.0
2010-04-29 13:20:00,44.2,44.2,44.2,44.2,0.0,32.2359,32.2359,32.2359,32.2359,0.0
2010-04-29 13:25:00,44.18,44.18,44.18,44.18,100.0,32.2213,32.2213,32.2213,32.2213,100.0
2010-04-29 13:30:00,44.18,44.18,44.18,44.18,0.0,32.2213,32.2213,32.2213,32.2213,0.0
2010-04-29 13:35:00,44.18,44.18,44.18,44.18,0.0,32.2213,32.2213,32.2213,32.2213,0.0
2010-04-29 13:40:00,44.18,44.18,44.18,44.18,0.0,32.2213,32.2213,32.2213,32.2213,0.0
2010-04-29 13:45:00,44.18,44.18,44.18,44.18,0.0,32.2213,32.2213,32.2213,32.2213,0.0
2010-04-29 13:50:00,44.16,44.21,44.16,44.21,700.0,32.2068,32.2432,32.2068,32.2432,700.0
2010-04-29 13:55:00,44.21,44.21,44.21,44.21,0.0,32.2432,32.2432,32.2432,32.2432,0.0
2010-04-29 14:00:00,44.21,44.21,44.21,44.21,0.0,32.2432,32.2432,32.2432,32.2432,0.0
2010-04-29 14:05:00,44.24,44.24,44.24,44.24,100.0,32.2651,32.2651,32.2651,32.2651,100.0
2010-04-29 14:10:00,44.21,44.23,44.21,44.23,1000.0,32.2432,32.2578,32.2432,32.2578,1000.0
2010-04-29 14:15:00,44.23,44.23,44.23,44.23,0.0,32.2578,32.2578,32.2578,32.2578,0.0
2010-04-29 14:20:00,44.23,44.23,44.23,44.23,0.0,32.2578,32.2578,32.2578,32.2578,0.0
2010-04-29 14:25:00,44.22,44.22,44.21,44.21,900.0,32.2505,32.2505,32.2432,32.2432,900.0
2010-04-29 14:30:00,44.24,44.24,44.24,44.24,300.0,32.2651,32.2651,32.2651,32.2651,300.0
2010-04-29 14:35:00,44.22,44.22,44.22,44.22,200.0,32.2505,32.2505,32.2505,32.2505,200.0
2010-04-29 14:40:00,44.22,44.22,44.22,44.22,0.0,32.2505,32.2505,32.2505,32.2505,0.0
2010-04-29 14:45:00,44.23,44.24,44.23,44.24,31000.0,32.2578,32.2651,32.2578,32.2651,31000.0
2010-04-29 14:50:00,44.19,44.19,44.17,44.17,5200.0,32.2286,32.2286,32.2141,32.2141,5200.0
2010-04-29 14:55:00,44.17,44.25,44.08,44.08,49300.0,32.2141,32.2724,32.1484,32.1484,49300.0
2010-04-29 15:00:00,44.13,44.13,44.13,44.13,100.0,32.1849,32.1849,32.1849,32.1849,100.0
2010-04-29 15:05:00,44.13,44.13,44.13,44.13,100.0,32.1849,32.1849,32.1849,32.1849,100.0
2010-04-29 15:10:00,44.13,44.13,44.13,44.13,0.0,32.1849,32.1849,32.1849,32.1849,0.0
2010-04-29 15:15:00,44.11,44.11,44.11,44.11,100.0,32.1703,32.1703,32.1703,32.1703,100.0
2010-04-29 15:20:00,44.11,44.11,44.11,44.11,0.0,32.1703,32.1703,32.1703,32.1703,0.0
2010-04-29 15:25:00,44.08,44.1,44.06,44.06,500.0,32.1484,32.163,32.1338,32.1338,500.0
2010-04-29 15:30:00,44.06,44.06,44.06,44.06,0.0,32.1338,32.1338,32.1338,32.1338,0.0
2010-04-29 15:35:00,44.06,44.06,44.06,44.06,0.0,32.1338,32.1338,32.1338,32.1338,0.0
2010-04-29 15:40:00,44.15,44.16,44.14,44.16,600.0,32.1995,32.2068,32.1922,32.2068,600.0
2010-04-29 15:45:00,44.16,44.16,44.16,44.16,0.0,32.2068,32.2068,32.2068,32.2068,0.0
2010-04-29 15:50:00,44.14,44.15,44.14,44.15,200.0,32.1922,32.1995,32.1922,32.1995,200.0
2010-04-29 15:55:00,44.12,44.14,44.12,44.14,1100.0,32.1776,32.1922,32.1776,32.1922,1100.0
2010-04-30 09:30:00,44.31,44.31,44.08,44.11,2400.0,32.3162,32.3162,32.1484,32.1703,2400.0
2010-04-30 09:35:00,44.11,44.11,44.11,44.11,0.0,32.1703,32.1703,32.1703,32.1703,0.0
2010-04-30 09:40:00,44.11,44.11,44.11,44.11,0.0,32.1703,32.1703,32.1703,32.1703,0.0
2010-04-30 09:45:00,44.21,44.21,44.19,44.2,2900.0,32.2432,32.2432,32.2286,32.2359,2900.0
2010-04-30 09:50:00,44.07,44.12,44.07,44.11,2100.0,32.1411,32.1776,32.1411,32.1703,2100.0
2010-04-30 09:55:00,44.11,44.13,44.04,44.04,4900.0,32.1703,32.1849,32.1192,32.1192,4900.0
2010-04-30 10:00:00,43.97,43.97,43.83,43.83,3100.0,32.0682,32.0682,31.9661,31.9661,3100.0
2010-04-30 10:05:00,43.84,43.84,43.77,43.77,11300.0,31.9734,31.9734,31.9223,31.9223,11300.0
2010-04-30 10:10:00,43.8,43.88,43.8,43.83,8000.0,31.9442,32.0026,31.9442,31.9661,8000.0
2010-04-30 10:15:00,43.76,43.79,43.73,43.77,19300.0,31.915,31.9369,31.8932,31.9223,19300.0
2010-04-30 10:20:00,43.78,43.83,43.78,43.83,300.0,31.9296,31.9661,31.9296,31.9661,300.0
2010-04-30 10:25:00,43.82,43.89,43.82,43.89,300.0,31.9588,32.0098,31.9588,32.0098,300.0
2010-04-30 10:30:00,43.86,43.86,43.86,43.86,100.0,31.988,31.988,31.988,31.988,100.0
2010-04-30 10:35:00,43.84,43.85,43.84,43.85,200.0,31.9734,31.9807,31.9734,31.9807,200.0
2010-04-30 10:40:00,43.87,43.88,43.86,43.86,400.0,31.9953,32.0026,31.988,31.988,400.0
2010-04-30 10:45:00,43.88,43.88,43.88,43.88,100.0,32.0026,32.0026,32.0026,32.0026,100.0
2010-04-30 10:50:00,44.03,44.05,44.03,44.05,1700.0,32.1119,32.1265,32.1119,32.1265,1700.0
2010-04-30 10:55:00,43.97,43.98,43.97,43.98,4100.0,32.0682,32.0755,32.0682,32.0755,4100.0
2010-04-30 11:00:00,44.0,44.0,43.99,43.99,400.0,32.0901,32.0901,32.0828,32.0828,400.0
2010-04-30 11:05:00,43.92,43.93,43.88,43.93,2000.0,32.0317,32.039,32.0026,32.039,2000.0
2010-04-30 11:10:00,43.92,43.94,43.92,43.94,300.0,32.0317,32.0463,32.0317,32.0463,300.0
2010-04-30 11:15:00,43.94,43.94,43.94,43.94,100.0,32.0463,32.0463,32.0463,32.0463,100.0
2010-04-30 11:20:00,43.93,43.96,43.93,43.96,400.0,32.039,32.0609,32.039,32.0609,400.0
2010-04-30 11:25:00,43.9,43.9,43.9,43.9,100.0,32.0171,32.0171,32.0171,32.0171,100.0
2010-04-30 11:30:00,43.89,43.95,43.89,43.95,300.0,32.0098,32.0536,32.0098,32.0536,300.0
2010-04-30 11:35:00,43.97,43.97,43.95,43.95,200.0,32.0682,32.0682,32.0536,32.0536,200.0
2010-04-30 11:40:00,43.99,44.02,43.99,44.01,3700.0,32.0828,32.1047,32.0828,32.0974,3700.0
2010-04-30 11:45:00,44.01,44.01,44.01,44.01,200.0,32.0974,32.0974,32.0974,32.0974,200.0
2010-04-30 11:50:00,44.04,44.04,44.04,44.04,100.0,32.1192,32.1192,32.1192,32.1192,100.0
2010-04-30 11:55:00,43.99,43.99,43.99,43.99,100.0,32.0828,32.0828,32.0828,32.0828,100.0
2010-04-30 12:00:00,44.0,44.0,43.99,43.99,200.0,32.0901,32.0901,32.0828,32.0828,200.0
2010-04-30 12:05:00,43.92,43.92,43.89,43.89,300.0,32.0317,32.0317,32.0098,32.0098,300.0
2010-04-30 12:10:00,43.91,43.91,43.88,43.88,1300.0,32.0244,32.0244,32.0026,32.0026,1300.0
2010-04-30 12:15:00,43.84,43.84,43.79,43.79,200.0,31.9734,31.9734,31.9369,31.9369,200.0
2010-04-30 12:20:00,43.79,43.79,43.79,43.79,0.0,31.9369,31.9369,31.9369,31.9369,0.0
2010-04-30 12:25:00,43.76,43.76,43.76,43.76,300.0,31.915,31.915,31.915,31.915,300.0
2010-04-30 12:30:00,43.76,43.76,43.76,43.76,0.0,31.915,31.915,31.915,31.915,0.0
2010-04-30 12:35:00,43.76,43.78,43.76,43.76,5400.0,31.915,31.9296,31.915,31.915,5400.0
2010-04-30 12:40:00,43.74,43.74,43.74,43.74,100.0,31.9004,31.9004,31.9004,31.9004,100.0
2010-04-30 12:45:00,43.74,43.74,43.74,43.74,0.0,31.9004,31.9004,31.9004,31.9004,0.0
2010-04-30 12:50:00,43.75,43.77,43.71,43.71,900.0,31.9077,31.9223,31.8786,31.8786,900.0
2010-04-30 12:55:00,43.62,43.62,43.62,43.62,100.0,31.8129,31.8129,31.8129,31.8129,100.0
2010-04-30 13:00:00,43.63,43.68,43.63,43.68,500.0,31.8202,31.8567,31.8202,31.8567,500.0
2010-04-30 13:05:00,43.68,43.68,43.68,43.68,0.0,31.8567,31.8567,31.8567,31.8567,0.0
2010-04-30 13:10:00,43.61,43.61,43.57,43.59,2000.0,31.8056,31.8056,31.7765,31.791,2000.0
2010-04-30 13:15:00,43.61,43.73,43.61,43.72,6300.0,31.8056,31.8932,31.8056,31.8859,6300.0
2010-04-30 13:20:00,43.72,43.72,43.72,43.72,0.0,31.8859,31.8859,31.8859,31.8859,0.0
2010-04-30 13:25:00,43.68,43.74,43.68,43.74,600.0,31.8567,31.9004,31.8567,31.9004,600.0
2010-04-30 13:30:00,43.74,43.74,43.74,43.74,0.0,31.9004,31.9004,31.9004,31.9004,0.0
2010-04-30 13:35:00,43.7,43.7,43.7,43.7,300.0,31.8713,31.8713,31.8713,31.8713,300.0
2010-04-30 13:40:00,43.72,43.77,43.72,43.77,2600.0,31.8859,31.9223,31.8859,31.9223,2600.0
2010-04-30 13:45:00,43.79,43.79,43.77,43.77,2700.0,31.9369,31.9369,31.9223,31.9223,2700.0
2010-04-30 13:50:00,43.77,43.77,43.77,43.77,0.0,31.9223,31.9223,31.9223,31.9223,0.0
2010-04-30 13:55:00,43.77,43.77,43.77,43.77,0.0,31.9223,31.9223,31.9223,31.9223,0.0
2010-04-30 14:00:00,43.7,43.7,43.67,43.67,600.0,31.8713,31.8713,31.8494,31.8494,600.0
2010-04-30 14:05:00,43.68,43.68,43.68,43.68,100.0,31.8567,31.8567,31.8567,31.8567,100.0
2010-04-30 14:10:00,43.68,43.75,43.68,43.75,200.0,31.8567,31.9077,31.8567,31.9077,200.0
2010-04-30 14:15:00,43.75,43.75,43.75,43.75,0.0,31.9077,31.9077,31.9077,31.9077,0.0
2010-04-30 14:20:00,43.73,43.77,43.73,43.73,400.0,31.8932,31.9223,31.8932,31.8932,400.0
2010-04-30 14:25:00,43.75,43.78,43.75,43.78,400.0,31.9077,31.9296,31.9077,31.9296,400.0
2010-04-30 14:30:00,43.72,43.72,43.72,43.72,100.0,31.8859,31.8859,31.8859,31.8859,100.0
2010-04-30 14:35:00,43.73,43.73,43.73,43.73,500.0,31.8932,31.8932,31.8932,31.8932,500.0
2010-04-30 14:40:00,43.58,43.59,43.58,43.59,300.0,31.7838,31.791,31.7838,31.791,300.0
2010-04-30 14:45:00,43.57,43.59,43.57,43.59,500.0,31.7765,31.791,31.7765,31.791,500.0
2010-04-30 14:50:00,43.61,43.63,43.6,43.63,1000.0,31.8056,31.8202,31.7983,31.8202,1000.0
2010-04-30 14:55:00,43.6,43.6,43.59,43.59,200.0,31.7983,31.7983,31.791,31.791,200.0
2010-04-30 15:00:00,43.59,43.6,43.59,43.6,400.0,31.791,31.7983,31.791,31.7983,400.0
2010-04-30 15:05:00,43.57,43.57,43.57,43.57,200.0,31.7765,31.7765,31.7765,31.7765,200.0
2010-04-30 15:10:00,43.63,43.63,43.63,43.63,200.0,31.8202,31.8202,31.8202,31.8202,200.0
2010-04-30 15:15:00,43.63,43.66,43.63,43.63,600.0,31.8202,31.8421,31.8202,31.8202,600.0
2010-04-30 15:20:00,43.65,43.65,43.61,43.61,600.0,31.8348,31.8348,31.8056,31.8056,600.0
2010-04-30 15:25:00,43.62,43.68,43.61,43.61,6000.0,31.8129,31.8567,31.8056,31.8056,6000.0
2010-04-30 15:30:00,43.6,43.64,43.6,43.64,500.0,31.7983,31.8275,31.7983,31.8275,500.0
2010-04-30 15:35:00,43.58,43.62,43.51,43.51,800.0,31.7838,31.8129,31.7327,31.7327,800.0
2010-04-30 15:40:00,43.5,43.5,43.5,43.5,200.0,31.7254,31.7254,31.7254,31.7254,200.0
2010-04-30 15:45:00,43.47,43.54,43.47,43.54,1000.0,31.7035,31.7546,31.7035,31.7546,1000.0
2010-04-30 15:50:00,43.49,43.56,43.48,43.56,2700.0,31.7181,31.7692,31.7108,31.7692,2700.0
2010-04-30 15:55:00,43.51,43.51,43.44,43.5,10700.0,31.7327,31.7327,31.6816,31.7254,10700.0
2010-05-03 09:30:00,43.78,43.78,43.71,43.71,1000.0,31.9296,31.9296,31.8786,31.8786,1000.0
2010-05-03 09:35:00,43.7,43.71,43.7,43.71,700.0,31.8713,31.8786,31.8713,31.8786,700.0
2010-05-03 09:40:00,43.7,43.7,43.7,43.7,100.0,31.8713,31.8713,31.8713,31.8713,100.0
2010-05-03 09:45:00,43.67,43.67,43.66,43.66,600.0,31.8494,31.8494,31.8421,31.8421,600.0
2010-05-03 09:50:00,43.67,43.67,43.67,43.67,200.0,31.8494,31.8494,31.8494,31.8494,200.0
2010-05-03 09:55:00,43.69,43.69,43.68,43.68,300.0,31.864,31.864,31.8567,31.8567,300.0
2010-05-03 10:00:00,43.62,43.67,43.62,43.67,1700.0,31.8129,31.8494,31.8129,31.8494,1700.0
2010-05-03 10:05:00,43.68,43.73,43.68,43.73,1100.0,31.8567,31.8932,31.8567,31.8932,1100.0
2010-05-03 10:10:00,43.73,43.79,43.73,43.79,3100.0,31.8932,31.9369,31.8932,31.9369,3100.0
2010-05-03 10:15:00,43.79,43.79,43.73,43.73,13400.0,31.9369,31.9369,31.8932,31.8932,13400.0
2010-05-03 10:20:00,43.75,43.76,43.75,43.76,800.0,31.9077,31.915,31.9077,31.915,800.0
2010-05-03 10:25:00,43.74,43.74,43.73,43.73,500.0,31.9004,31.9004,31.8932,31.8932,500.0
2010-05-03 10:30:00,43.67,43.67,43.67,43.67,200.0,31.8494,31.8494,31.8494,31.8494,200.0
2010-05-03 10:35:00,43.67,43.67,43.67,43.67,700.0,31.8494,31.8494,31.8494,31.8494,700.0
2010-05-03 10:40:00,43.66,43.66,43.66,43.66,3600.0,31.8421,31.8421,31.8421,31.8421,3600.0
2010-05-03 10:45:00,43.68,43.68,43.65,43.66,900.0,31.8567,31.8567,31.8348,31.8421,900.0
2010-05-03 10:50:00,43.6,43.6,43.55,43.55,4900.0,31.7983,31.7983,31.7619,31.7619,4900.0
2010-05-03 10:55:00,43.57,43.57,43.57,43.57,500.0,31.7765,31.7765,31.7765,31.7765,500.0
2010-05-03 11:00:00,43.58,43.58,43.58,43.58,300.0,31.7838,31.7838,31.7838,31.7838,300.0
2010-05-03 11:05:00,43.61,43.62,43.61,43.62,500.0,31.8056,31.8129,31.8056,31.8129,500.0
2010-05-03 11:10:00,43.58,43.63,43.58,43.62,3300.0,31.7838,31.8202,31.7838,31.8129,3300.0
2010-05-03 11:15:00,43.62,43.62,43.62,43.62,0.0,31.8129,31.8129,31.8129,31.8129,0.0
2010-05-03 11:20:00,43.63,43.68,43.63,43.68,2300.0,31.8202,31.8567,31.8202,31.8567,2300.0
2010-05-03 11:25:00,43.64,43.69,43.62,43.69,6900.0,31.8275,31.864,31.8129,31.864,6900.0
2010-05-03 11:30:00,43.68,43.7,43.63,43.63,1500.0,31.8567,31.8713,31.8202,31.8202,1500.0
2010-05-03 11:35:00,43.65,43.65,43.65,43.65,100.0,31.8348,31.8348,31.8348,31.8348,100.0
2010-05-03 11:40:00,43.61,43.61,43.61,43.61,200.0,31.8056,31.8056,31.8056,31.8056,200.0
2010-05-03 11:45:00,43.66,43.66,43.66,43.66,100.0,31.8421,31.8421,31.8421,31.8421,100.0
2010-05-03 11:50:00,43.66,43.66,43.66,43.66,200.0,31.8421,31.8421,31.8421,31.8421,200.0
2010-05-03 11:55:00,43.67,43.67,43.67,43.67,200.0,31.8494,31.8494,31.8494,31.8494,200.0
2010-05-03 12:00:00,43.67,43.67,43.67,43.67,300.0,31.8494,31.8494,31.8494,31.8494,300.0
2010-05-03 12:05:00,43.73,43.74,43.68,43.68,300.0,31.8932,31.9004,31.8567,31.8567,300.0
2010-05-03 12:10:00,43.67,43.67,43.67,43.67,200.0,31.8494,31.8494,31.8494,31.8494,200.0
2010-05-03 12:15:00,43.68,43.69,43.68,43.69,200.0,31.8567,31.864,31.8567,31.864,200.0
2010-05-03 12:20:00,43.75,43.75,43.75,43.75,200.0,31.9077,31.9077,31.9077,31.9077,200.0
2010-05-03 12:25:00,43.84,43.84,43.84,43.84,200.0,31.9734,31.9734,31.9734,31.9734,200.0
2010-05-03 12:30:00,43.89,43.93,43.89,43.9,3200.0,32.0098,32.039,32.0098,32.0171,3200.0
2010-05-03 12:35:00,43.9,43.9,43.9,43.9,100.0,32.0171,32.0171,32.0171,32.0171,100.0
2010-05-03 12:40:00,43.88,43.88,43.87,43.87,300.0,32.0026,32.0026,31.9953,31.9953,300.0
2010-05-03 12:45:00,43.89,43.9,43.89,43.9,2700.0,32.0098,32.0171,32.0098,32.0171,2700.0
2010-05-03 12:50:00,43.9,43.9,43.9,43.9,0.0,32.0171,32.0171,32.0171,32.0171,0.0
2010-05-03 12:55:00,43.89,43.93,43.89,43.93,300.0,32.0098,32.039,32.0098,32.039,300.0
2010-05-03 13:00:00,43.93,43.93,43.89,43.89,300.0,32.039,32.039,32.0098,32.0098,300.0
2010-05-03 13:05:00,43.89,43.89,43.87,43.87,300.0,32.0098,32.0098,31.9953,31.9953,300.0
2010-05-03 13:10:00,43.85,43.86,43.85,43.86,200.0,31.9807,31.988,31.9807,31.988,200.0
2010-05-03 13:15:00,43.86,43.86,43.86,43.86,100.0,31.988,31.988,31.988,31.988,100.0
2010-05-03 13:20:00,43.87,43.87,43.83,43.85,400.0,31.9953,31.9953,31.9661,31.9807,400.0
2010-05-03 13:25:00,43.87,43.87,43.87,43.87,100.0,31.9953,31.9953,31.9953,31.9953,100.0
2010-05-03 13:30:00,43.86,43.88,43.85,43.88,5100.0,31.988,32.0026,31.9807,32.0026,5100.0
2010-05-03 13:35:00,43.87,43.91,43.87,43.91,1100.0,31.9953,32.0244,31.9953,32.0244,1100.0
2010-05-03 13:40:00,43.94,43.94,43.94,43.94,500.0,32.0463,32.0463,32.0463,32.0463,500.0
2010-05-03 13:45:00,43.89,43.89,43.88,43.88,400.0,32.0098,32.0098,32.0026,32.0026,400.0
2010-05-03 13:50:00,43.89,43.89,43.89,43.89,900.0,32.0098,32.0098,32.0098,32.0098,900.0
2010-05-03 13:55:00,43.88,43.88,43.88,43.88,100.0,32.0026,32.0026,32.0026,32.0026,100.0
2010-05-03 14:00:00,43.89,43.89,43.89,43.89,300.0,32.0098,32.0098,32.0098,32.0098,300.0
2010-05-03 14:05:00,43.89,43.89,43.88,43.88,400.0,32.0098,32.0098,32.0026,32.0026,400.0
2010-05-03 14:10:00,43.86,43.9,43.86,43.9,300.0,31.988,32.0171,31.988,32.0171,300.0
2010-05-03 14:15:00,43.9,43.91,43.9,43.91,500.0,32.0171,32.0244,32.0171,32.0244,500.0
2010-05-03 14:20:00,43.96,43.96,43.96,43.96,200.0,32.0609,32.0609,32.0609,32.0609,200.0
2010-05-03 14:25:00,43.96,43.97,43.96,43.97,400.0,32.0609,32.0682,32.0609,32.0682,400.0
2010-05-03 14:30:00,44.0,44.0,43.92,43.92,800.0,32.0901,32.0901,32.0317,32.0317,800.0
2010-05-03 14:35:00,43.93,43.93,43.92,43.92,500.0,32.039,32.039,32.0317,32.0317,500.0
2010-05-03 14:40:00,43.91,43.91,43.9,43.9,500.0,32.0244,32.0244,32.0171,32.0171,500.0
2010-05-03 14:45:00,43.9,43.92,43.9,43.9,500.0,32.0171,32.0317,32.0171,32.0171,500.0
2010-05-03 14:50:00,43.91,43.94,43.91,43.94,900.0,32.0244,32.0463,32.0244,32.0463,900.0
2010-05-03 14:55:00,43.97,43.97,43.96,43.96,500.0,32.0682,32.0682,32.0609,32.0609,500.0
2010-05-03 15:00:00,43.97,43.97,43.93,43.93,300.0,32.0682,32.0682,32.039,32.039,300.0
2010-05-03 15:05:00,43.93,43.99,43.9,43.9,500.0,32.039,32.0828,32.0171,32.0171,500.0
2010-05-03 15:10:00,43.9,43.9,43.9,43.9,14300.0,32.0171,32.0171,32.0171,32.0171,14300.0
2010-05-03 15:15:00,43.88,43.96,43.87,43.87,3800.0,32.0026,32.0609,31.9953,31.9953,3800.0
2010-05-03 15:20:00,43.89,43.89,43.81,43.81,1100.0,32.0098,32.0098,31.9515,31.9515,1100.0
2010-05-03 15:25:00,43.82,43.88,43.82,43.88,400.0,31.9588,32.0026,31.9588,32.0026,400.0
2010-05-03 15:30:00,43.83,43.85,43.83,43.85,1000.0,31.9661,31.9807,31.9661,31.9807,1000.0
2010-05-03 15:35:00,43.87,43.92,43.83,43.92,24300.0,31.9953,32.0317,31.9661,32.0317,24300.0
2010-05-03 15:40:00,43.92,43.93,43.88,43.88,9100.0,32.0317,32.039,32.0026,32.0026,9100.0
2010-05-03 15:45:00,43.9,43.9,43.87,43.89,2200.0,32.0171,32.0171,31.9953,32.0098,2200.0
2010-05-03 15:50:00,43.93,43.93,43.88,43.88,1000.0,32.039,32.039,32.0026,32.0026,1000.0
2010-05-03 15:55:00,43.91,43.91,43.91,43.91,1400.0,32.0244,32.0244,32.0244,32.0244,1400.0
2010-05-04 09:30:00,43.14,43.14,42.85,42.89,10800.0,31.4629,31.4629,31.2514,31.2805,10800.0
2010-05-04 09:35:00,42.9,42.91,42.77,42.8,4300.0,31.2878,31.2951,31.193,31.2149,4300.0
2010-05-04 09:40:00,42.76,42.78,42.73,42.76,3900.0,31.1857,31.2003,31.1638,31.1857,3900.0
2010-05-04 09:45:00,42.71,42.83,42.7,42.83,5600.0,31.1492,31.2368,31.142,31.2368,5600.0
2010-05-04 09:50:00,42.83,42.84,42.77,42.84,3400.0,31.2368,31.2441,31.193,31.2441,3400.0
2010-05-04 09:55:00,42.83,42.83,42.76,42.81,15600.0,31.2368,31.2368,31.1857,31.2222,15600.0
2010-05-04 10:00:00,42.86,42.9,42.85,42.85,9100.0,31.2586,31.2878,31.2514,31.2514,9100.0
2010-05-04 10:05:00,42.83,42.85,42.76,42.82,6300.0,31.2368,31.2514,31.1857,31.2295,6300.0
2010-05-04 10:10:00,42.81,42.83,42.74,42.79,5400.0,31.2222,31.2368,31.1711,31.2076,5400.0
2010-05-04 10:15:00,42.76,42.81,42.76,42.81,3800.0,31.1857,31.2222,31.1857,31.2222,3800.0
2010-05-04 10:20:00,42.85,42.86,42.78,42.78,2600.0,31.2514,31.2586,31.2003,31.2003,2600.0
2010-05-04 10:25:00,42.82,42.85,42.81,42.81,1700.0,31.2295,31.2514,31.2222,31.2222,1700.0
2010-05-04 10:30:00,42.75,42.75,42.62,42.62,2500.0,31.1784,31.1784,31.0836,31.0836,2500.0
2010-05-04 10:35:00,42.58,42.59,42.5,42.5,5600.0,31.0544,31.0617,30.9961,30.9961,5600.0
2010-05-04 10:40:00,42.51,42.52,42.46,42.49,3800.0,31.0034,31.0107,30.9669,30.9888,3800.0
2010-05-04 10:45:00,42.49,42.52,42.47,42.51,3200.0,30.9888,31.0107,30.9742,31.0034,3200.0
2010-05-04 10:50:00,42.52,42.58,42.51,42.57,3500.0,31.0107,31.0544,31.0034,31.0471,3500.0
2010-05-04 10:55:00,42.54,42.54,42.4,42.41,4800.0,31.0253,31.0253,30.9232,30.9305,4800.0
2010-05-04 11:00:00,42.46,42.46,42.3,42.31,10000.0,30.9669,30.9669,30.8502,30.8575,10000.0
2010-05-04 11:05:00,42.29,42.38,42.29,42.37,9700.0,30.8429,30.9086,30.8429,30.9013,9700.0
2010-05-04 11:10:00,42.38,42.4,42.34,42.4,6100.0,30.9086,30.9232,30.8794,30.9232,6100.0
2010-05-04 11:15:00,42.37,42.41,42.37,42.41,2600.0,30.9013,30.9305,30.9013,30.9305,2600.0
2010-05-04 11:20:00,42.42,42.45,42.41,42.43,2200.0,30.9377,30.9596,30.9305,30.945,2200.0
2010-05-04 11:25:00,42.44,42.44,42.36,42.36,3500.0,30.9523,30.9523,30.894,30.894,3500.0
2010-05-04 11:30:00,42.37,42.43,42.37,42.43,4600.0,30.9013,30.945,30.9013,30.945,4600.0
2010-05-04 11:35:00,42.41,42.42,42.38,42.42,2500.0,30.9305,30.9377,30.9086,30.9377,2500.0
2010-05-04 11:40:00,42.42,42.46,42.42,42.44,1700.0,30.9377,30.9669,30.9377,30.9523,1700.0
2010-05-04 11:45:00,42.44,42.46,42.41,42.46,3600.0,30.9523,30.9669,30.9305,30.9669,3600.0
2010-05-04 11:50:00,42.39,42.43,42.39,42.43,1400.0,30.9159,30.945,30.9159,30.945,1400.0
2010-05-04 11:55:00,42.42,42.46,42.42,42.44,6500.0,30.9377,30.9669,30.9377,30.9523,6500.0
2010-05-04 12:00:00,42.49,42.51,42.43,42.44,6300.0,30.9888,31.0034,30.945,30.9523,6300.0
2010-05-04 12:05:00,42.43,42.43,42.38,42.38,2000.0,30.945,30.945,30.9086,30.9086,2000.0
2010-05-04 12:10:00,42.38,42.39,42.35,42.38,1600.0,30.9086,30.9159,30.8867,30.9086,1600.0
2010-05-04 12:15:00,42.44,42.44,42.35,42.35,4300.0,30.9523,30.9523,30.8867,30.8867,4300.0
2010-05-04 12:20:00,42.35,42.38,42.26,42.26,1400.0,30.8867,30.9086,30.8211,30.8211,1400.0
2010-05-04 12:25:00,42.26,42.29,42.24,42.24,1600.0,30.8211,30.8429,30.8065,30.8065,1600.0
2010-05-04 12:30:00,42.28,42.32,42.28,42.32,1800.0,30.8356,30.8648,30.8356,30.8648,1800.0
2010-05-04 12:35:00,42.34,42.4,42.33,42.4,1600.0,30.8794,30.9232,30.8721,30.9232,1600.0
2010-05-04 12:40:00,42.38,42.41,42.35,42.36,1500.0,30.9086,30.9305,30.8867,30.894,1500.0
2010-05-04 12:45:00,42.36,42.49,42.36,42.49,2600.0,30.894,30.9888,30.894,30.9888,2600.0
2010-05-04 12:50:00,42.49,42.5,42.49,42.49,2600.0,30.9888,30.9961,30.9888,30.9888,2600.0
2010-05-04 12:55:00,42.5,42.5,42.49,42.49,5700.0,30.9961,30.9961,30.9888,30.9888,5700.0
2010-05-04 13:00:00,42.49,42.5,42.49,42.49,2700.0,30.9888,30.9961,30.9888,30.9888,2700.0
2010-05-04 13:05:00,42.49,42.5,42.49,42.49,5300.0,30.9888,30.9961,30.9888,30.9888,5300.0
2010-05-04 13:10:00,42.42,42.42,42.39,42.4,1700.0,30.9377,30.9377,30.9159,30.9232,1700.0
2010-05-04 13:15:00,42.37,42.41,42.37,42.4,2100.0,30.9013,30.9305,30.9013,30.9232,2100.0
2010-05-04 13:20:00,42.39,42.4,42.37,42.37,2400.0,30.9159,30.9232,30.9013,30.9013,2400.0
2010-05-04 13:25:00,42.38,42.38,42.37,42.37,1200.0,30.9086,30.9086,30.9013,30.9013,1200.0
2010-05-04 13:30:00,42.4,42.44,42.4,42.44,1500.0,30.9232,30.9523,30.9232,30.9523,1500.0
2010-05-04 13:35:00,42.45,42.46,42.42,42.43,1900.0,30.9596,30.9669,30.9377,30.945,1900.0
2010-05-04 13:40:00,42.44,42.47,42.44,42.47,1600.0,30.9523,30.9742,30.9523,30.9742,1600.0
2010-05-04 13:45:00,42.43,42.55,42.43,42.51,2600.0,30.945,31.0326,30.945,31.0034,2600.0
2010-05-04 13:50:00,42.51,42.51,42.44,42.46,3700.0,31.0034,31.0034,30.9523,30.9669,3700.0
2010-05-04 13:55:00,42.45,42.46,42.42,42.45,2300.0,30.9596,30.9669,30.9377,30.9596,2300.0
2010-05-04 14:00:00,42.4,42.41,42.4,42.41,1500.0,30.9232,30.9305,30.9232,30.9305,1500.0
2010-05-04 14:05:00,42.42,42.43,42.41,42.43,3800.0,30.9377,30.945,30.9305,30.945,3800.0
2010-05-04 14:10:00,42.43,42.47,42.43,42.47,2900.0,30.945,30.9742,30.945,30.9742,2900.0
2010-05-04 14:15:00,42.44,42.44,42.37,42.37,1800.0,30.9523,30.9523,30.9013,30.9013,1800.0
2010-05-04 14:20:00,42.36,42.37,42.35,42.37,3300.0,30.894,30.9013,30.8867,30.9013,3300.0
2010-05-04 14:25:00,42.38,42.38,42.35,42.35,1700.0,30.9086,30.9086,30.8867,30.8867,1700.0
2010-05-04 14:30:00,42.34,42.37,42.34,42.34,2400.0,30.8794,30.9013,30.8794,30.8794,2400.0
2010-05-04 14:35:00,42.35,42.38,42.3,42.3,3600.0,30.8867,30.9086,30.8502,30.8502,3600.0
2010-05-04 14:40:00,42.31,42.36,42.31,42.34,2700.0,30.8575,30.894,30.8575,30.8794,2700.0
2010-05-04 14:45:00,42.33,42.33,42.28,42.29,4900.0,30.8721,30.8721,30.8356,30.8429,4900.0
2010-05-04 14:50:00,42.3,42.34,42.3,42.31,6500.0,30.8502,30.8794,30.8502,30.8575,6500.0
2010-05-04 14:55:00,42.29,42.33,42.29,42.33,11200.0,30.8429,30.8721,30.8429,30.8721,11200.0
2010-05-04 15:00:00,42.33,42.45,42.33,42.45,32500.0,30.8721,30.9596,30.8721,30.9596,32500.0
2010-05-04 15:05:00,42.38,42.5,42.38,42.5,18800.0,30.9086,30.9961,30.9086,30.9961,18800.0
2010-05-04 15:10:00,42.49,42.49,42.45,42.45,8300.0,30.9888,30.9888,30.9596,30.9596,8300.0
2010-05-04 15:15:00,42.45,42.56,42.45,42.56,33300.0,30.9596,31.0398,30.9596,31.0398,33300.0
2010-05-04 15:20:00,42.5,42.56,42.45,42.46,16300.0,30.9961,31.0398,30.9596,30.9669,16300.0
2010-05-04 15:25:00,42.45,42.47,42.45,42.45,4400.0,30.9596,30.9742,30.9596,30.9596,4400.0
2010-05-04 15:30:00,42.45,42.45,42.42,42.45,5900.0,30.9596,30.9596,30.9377,30.9596,5900.0
2010-05-04 15:35:00,42.44,42.44,42.37,42.37,7100.0,30.9523,30.9523,30.9013,30.9013,7100.0
2010-05-04 15:40:00,42.37,42.37,42.23,42.3,10900.0,30.9013,30.9013,30.7992,30.8502,10900.0
2010-05-04 15:45:00,42.3,42.41,42.3,42.4,18400.0,30.8502,30.9305,30.8502,30.9232,18400.0
2010-05-04 15:50:00,42.45,42.5,42.45,42.49,8400.0,30.9596,30.9961,30.9596,30.9888,8400.0
2010-05-04 15:55:00,42.49,42.49,42.47,42.48,2400.0,30.9888,30.9888,30.9742,30.9815,2400.0
2010-05-05 09:30:00,41.64,41.91,41.59,41.69,40600.0,30.3689,30.5658,30.3324,30.4053,40600.0
2010-05-05 09:35:00,41.65,41.65,41.54,41.56,17300.0,30.3762,30.3762,30.2959,30.3105,17300.0
2010-05-05 09:40:00,41.56,41.72,41.56,41.7,18600.0,30.3105,30.4272,30.3105,30.4126,18600.0
2010-05-05 09:45:00,41.7,41.72,41.65,41.67,7500.0,30.4126,30.4272,30.3762,30.3908,7500.0
2010-05-05 09:50:00,41.66,41.74,41.61,41.74,8600.0,30.3835,30.4418,30.347,30.4418,8600.0
2010-05-05 09:55:00,41.75,41.8,41.74,41.77,6100.0,30.4491,30.4856,30.4418,30.4637,6100.0
2010-05-05 10:00:00,41.76,41.85,41.75,41.84,6600.0,30.4564,30.522,30.4491,30.5147,6600.0
2010-05-05 10:05:00,41.82,41.89,41.81,41.84,6300.0,30.5002,30.5512,30.4929,30.5147,6300.0
2010-05-05 10:10:00,41.85,41.86,41.8,41.85,6900.0,30.522,30.5293,30.4856,30.522,6900.0
2010-05-05 10:15:00,41.87,42.02,41.86,42.0,10900.0,30.5366,30.646,30.5293,30.6314,10900.0
2010-05-05 10:20:00,41.98,42.01,41.98,41.98,8000.0,30.6168,30.6387,30.6168,30.6168,8000.0
2010-05-05 10:25:00,41.96,41.96,41.88,41.89,8600.0,30.6023,30.6023,30.5439,30.5512,8600.0
2010-05-05 10:30:00,41.88,41.92,41.79,41.85,8400.0,30.5439,30.5731,30.4783,30.522,8400.0
2010-05-05 10:35:00,41.86,41.95,41.83,41.87,8500.0,30.5293,30.595,30.5074,30.5366,8500.0
2010-05-05 10:40:00,41.86,42.03,41.83,42.02,9200.0,30.5293,30.6533,30.5074,30.646,9200.0
2010-05-05 10:45:00,42.01,42.07,42.01,42.07,9300.0,30.6387,30.6825,30.6387,30.6825,9300.0
2010-05-05 10:50:00,42.12,42.12,42.06,42.06,11400.0,30.7189,30.7189,30.6752,30.6752,11400.0
2010-05-05 10:55:00,42.05,42.11,42.03,42.03,6300.0,30.6679,30.7117,30.6533,30.6533,6300.0
2010-05-05 11:00:00,42.0,42.0,41.87,41.92,5600.0,30.6314,30.6314,30.5366,30.5731,5600.0
2010-05-05 11:05:00,41.94,41.94,41.85,41.89,3800.0,30.5877,30.5877,30.522,30.5512,3800.0
2010-05-05 11:10:00,41.87,41.96,41.87,41.92,13900.0,30.5366,30.6023,30.5366,30.5731,13900.0
2010-05-05 11:15:00,41.94,41.94,41.88,41.91,19100.0,30.5877,30.5877,30.5439,30.5658,19100.0
2010-05-05 11:20:00,41.94,41.95,41.92,41.94,1300.0,30.5877,30.595,30.5731,30.5877,1300.0
2010-05-05 11:25:00,41.96,41.98,41.95,41.95,3900.0,30.6023,30.6168,30.595,30.595,3900.0
2010-05-05 11:30:00,41.98,41.98,41.9,41.91,3200.0,30.6168,30.6168,30.5585,30.5658,3200.0
2010-05-05 11:35:00,41.89,41.94,41.89,41.94,1500.0,30.5512,30.5877,30.5512,30.5877,1500.0
2010-05-05 11:40:00,41.93,42.02,41.93,42.02,1700.0,30.5804,30.646,30.5804,30.646,1700.0
2010-05-05 11:45:00,42.03,42.11,42.03,42.11,1200.0,30.6533,30.7117,30.6533,30.7117,1200.0
2010-05-05 11:50:00,42.12,42.12,42.07,42.07,3000.0,30.7189,30.7189,30.6825,30.6825,3000.0
2010-05-05 11:55:00,42.09,42.15,42.09,42.15,2800.0,30.6971,30.7408,30.6971,30.7408,2800.0
2010-05-05 12:00:00,42.15,42.19,42.13,42.17,7100.0,30.7408,30.77,30.7262,30.7554,7100.0
2010-05-05 12:05:00,42.17,42.17,42.17,42.17,0.0,30.7554,30.7554,30.7554,30.7554,0.0
2010-05-05 12:10:00,42.11,42.12,42.03,42.03,10200.0,30.7117,30.7189,30.6533,30.6533,10200.0
2010-05-05 12:15:00,42.06,42.07,42.06,42.07,1000.0,30.6752,30.6825,30.6752,30.6825,1000.0
2010-05-05 12:20:00,42.06,42.06,41.99,41.99,1100.0,30.6752,30.6752,30.6241,30.6241,1100.0
2010-05-05 12:25:00,42.0,42.01,42.0,42.01,700.0,30.6314,30.6387,30.6314,30.6387,700.0
2010-05-05 12:30:00,42.0,42.04,42.0,42.04,500.0,30.6314,30.6606,30.6314,30.6606,500.0
2010-05-05 12:35:00,42.03,42.03,41.99,41.99,1200.0,30.6533,30.6533,30.6241,30.6241,1200.0
2010-05-05 12:40:00,41.96,41.96,41.86,41.86,1700.0,30.6023,30.6023,30.5293,30.5293,1700.0
2010-05-05 12:45:00,41.88,41.94,41.88,41.94,1600.0,30.5439,30.5877,30.5439,30.5877,1600.0
2010-05-05 12:50:00,41.95,41.96,41.95,41.96,1100.0,30.595,30.6023,30.595,30.6023,1100.0
2010-05-05 12:55:00,41.99,41.99,41.96,41.98,500.0,30.6241,30.6241,30.6023,30.6168,500.0
2010-05-05 13:00:00,41.95,41.95,41.88,41.92,6000.0,30.595,30.595,30.5439,30.5731,6000.0
2010-05-05 13:05:00,41.91,41.99,41.91,41.98,11700.0,30.5658,30.6241,30.5658,30.6168,11700.0
2010-05-05 13:10:00,41.98,41.98,41.9,41.9,9500.0,30.6168,30.6168,30.5585,30.5585,9500.0
2010-05-05 13:15:00,41.89,41.95,41.89,41.94,8700.0,30.5512,30.595,30.5512,30.5877,8700.0
2010-05-05 13:20:00,41.94,42.01,41.93,41.99,9300.0,30.5877,30.6387,30.5804,30.6241,9300.0
2010-05-05 13:25:00,41.97,41.97,41.93,41.93,400.0,30.6095,30.6095,30.5804,30.5804,400.0
2010-05-05 13:30:00,41.94,41.95,41.9,41.9,2000.0,30.5877,30.595,30.5585,30.5585,2000.0
2010-05-05 13:35:00,41.92,41.92,41.85,41.91,3300.0,30.5731,30.5731,30.522,30.5658,3300.0
2010-05-05 13:40:00,41.92,41.92,41.87,41.87,2700.0,30.5731,30.5731,30.5366,30.5366,2700.0
2010-05-05 13:45:00,41.86,41.92,41.86,41.92,5500.0,30.5293,30.5731,30.5293,30.5731,5500.0
2010-05-05 13:50:00,41.93,41.93,41.87,41.92,3800.0,30.5804,30.5804,30.5366,30.5731,3800.0
2010-05-05 13:55:00,41.94,41.94,41.88,41.88,2700.0,30.5877,30.5877,30.5439,30.5439,2700.0
2010-05-05 14:00:00,41.86,41.88,41.79,41.8,17000.0,30.5293,30.5439,30.4783,30.4856,17000.0
2010-05-05 14:05:00,41.8,41.86,41.79,41.86,800.0,30.4856,30.5293,30.4783,30.5293,800.0
2010-05-05 14:10:00,41.85,41.86,41.8,41.8,5200.0,30.522,30.5293,30.4856,30.4856,5200.0
2010-05-05 14:15:00,41.8,41.82,41.76,41.82,900.0,30.4856,30.5002,30.4564,30.5002,900.0
2010-05-05 14:20:00,41.76,41.83,41.76,41.8,2200.0,30.4564,30.5074,30.4564,30.4856,2200.0
2010-05-05 14:25:00,41.82,41.82,41.73,41.73,1200.0,30.5002,30.5002,30.4345,30.4345,1200.0
2010-05-05 14:30:00,41.73,41.73,41.69,41.73,1700.0,30.4345,30.4345,30.4053,30.4345,1700.0
2010-05-05 14:35:00,41.73,41.73,41.65,41.65,2400.0,30.4345,30.4345,30.3762,30.3762,2400.0
2010-05-05 14:40:00,41.63,41.67,41.62,41.62,4700.0,30.3616,30.3908,30.3543,30.3543,4700.0
2010-05-05 14:45:00,41.58,41.6,41.55,41.56,9400.0,30.3251,30.3397,30.3032,30.3105,9400.0
2010-05-05 14:50:00,41.57,41.59,41.52,41.58,4700.0,30.3178,30.3324,30.2814,30.3251,4700.0
2010-05-05 14:55:00,41.59,41.69,41.59,41.67,1800.0,30.3324,30.4053,30.3324,30.3908,1800.0
2010-05-05 15:00:00,41.67,41.67,41.62,41.65,1800.0,30.3908,30.3908,30.3543,30.3762,1800.0
2010-05-05 15:05:00,41.61,41.67,41.61,41.65,5300.0,30.347,30.3908,30.347,30.3762,5300.0
2010-05-05 15:10:00,41.65,41.67,41.64,41.65,6500.0,30.3762,30.3908,30.3689,30.3762,6500.0
2010-05-05 15:15:00,41.65,41.65,41.59,41.61,5600.0,30.3762,30.3762,30.3324,30.347,5600.0
2010-05-05 15:20:00,41.61,41.68,41.61,41.68,7600.0,30.347,30.398,30.347,30.398,7600.0
2010-05-05 15:25:00,41.65,41.67,41.65,41.67,1700.0,30.3762,30.3908,30.3762,30.3908,1700.0
2010-05-05 15:30:00,41.67,41.69,41.64,41.64,160900.0,30.3908,30.4053,30.3689,30.3689,160900.0
2010-05-05 15:35:00,41.62,41.62,41.57,41.6,9300.0,30.3543,30.3543,30.3178,30.3397,9300.0
2010-05-05 15:40:00,41.63,41.68,41.63,41.68,5400.0,30.3616,30.398,30.3616,30.398,5400.0
2010-05-05 15:45:00,41.68,41.73,41.6,41.61,13100.0,30.398,30.4345,30.3397,30.347,13100.0
2010-05-05 15:50:00,41.67,41.69,41.66,41.69,1300.0,30.3908,30.4053,30.3835,30.4053,1300.0
2010-05-05 15:55:00,41.7,41.73,41.64,41.64,17800.0,30.4126,30.4345,30.3689,30.3689,17800.0
2010-05-06 09:30:00,41.6,41.64,41.53,41.55,7400.0,30.3397,30.3689,30.2886,30.3032,7400.0
2010-05-06 09:35:00,41.63,41.65,41.55,41.55,13400.0,30.3616,30.3762,30.3032,30.3032,13400.0
2010-05-06 09:40:00,41.61,41.68,41.61,41.68,2000.0,30.347,30.398,30.347,30.398,2000.0
2010-05-06 09:45:00,41.71,41.73,41.65,41.65,2300.0,30.4199,30.4345,30.3762,30.3762,2300.0
2010-05-06 09:50:00,41.62,41.62,41.6,41.6,7400.0,30.3543,30.3543,30.3397,30.3397,7400.0
2010-05-06 09:55:00,41.62,41.67,41.6,41.66,3700.0,30.3543,30.3908,30.3397,30.3835,3700.0
2010-05-06 10:00:00,41.7,41.77,41.66,41.76,1600.0,30.4126,30.4637,30.3835,30.4564,1600.0
2010-05-06 10:05:00,41.76,41.76,41.76,41.76,0.0,30.4564,30.4564,30.4564,30.4564,0.0
2010-05-06 10:10:00,41.68,41.68,41.62,41.67,4900.0,30.398,30.398,30.3543,30.3908,4900.0
2010-05-06 10:15:00,41.63,41.63,41.61,41.62,1800.0,30.3616,30.3616,30.347,30.3543,1800.0
2010-05-06 10:20:00,41.72,41.72,41.72,41.72,100.0,30.4272,30.4272,30.4272,30.4272,100.0
2010-05-06 10:25:00,41.58,41.58,41.5,41.5,5300.0,30.3251,30.3251,30.2668,30.2668,5300.0
2010-05-06 10:30:00,41.45,41.5,41.45,41.48,700.0,30.2303,30.2668,30.2303,30.2522,700.0
2010-05-06 10:35:00,41.48,41.48,41.48,41.48,0.0,30.2522,30.2522,30.2522,30.2522,0.0
2010-05-06 10:40:00,41.54,41.54,41.39,41.39,300.0,30.2959,30.2959,30.1865,30.1865,300.0
2010-05-06 10:45:00,41.39,41.39,41.39,41.39,0.0,30.1865,30.1865,30.1865,30.1865,0.0
2010-05-06 10:50:00,41.34,41.34,41.34,41.34,300.0,30.1501,30.1501,30.1501,30.1501,300.0
2010-05-06 10:55:00,41.31,41.31,41.25,41.25,1100.0,30.1282,30.1282,30.0844,30.0844,1100.0
2010-05-06 11:00:00,41.25,41.25,41.25,41.25,0.0,30.0844,30.0844,30.0844,30.0844,0.0
2010-05-06 11:05:00,41.16,41.16,41.16,41.16,1300.0,30.0188,30.0188,30.0188,30.0188,1300.0
2010-05-06 11:10:00,41.18,41.18,41.08,41.08,2400.0,30.0334,30.0334,29.9605,29.9605,2400.0
2010-05-06 11:15:00,41.07,41.07,41.04,41.04,200.0,29.9532,29.9532,29.9313,29.9313,200.0
2010-05-06 11:20:00,41.13,41.13,41.13,41.13,100.0,29.9969,29.9969,29.9969,29.9969,100.0
2010-05-06 11:25:00,41.19,41.2,41.19,41.2,700.0,30.0407,30.048,30.0407,30.048,700.0
2010-05-06 11:30:00,41.2,41.2,41.2,41.2,0.0,30.048,30.048,30.048,30.048,0.0
2010-05-06 11:35:00,41.12,41.15,41.1,41.15,3700.0,29.9896,30.0115,29.975,30.0115,3700.0
2010-05-06 11:40:00,41.2,41.2,41.13,41.13,11500.0,30.048,30.048,29.9969,29.9969,11500.0
2010-05-06 11:45:00,41.13,41.13,41.05,41.05,5300.0,29.9969,29.9969,29.9386,29.9386,5300.0
2010-05-06 11:50:00,41.11,41.11,41.1,41.11,20100.0,29.9823,29.9823,29.975,29.9823,20100.0
2010-05-06 11:55:00,41.09,41.09,41.07,41.09,45400.0,29.9677,29.9677,29.9532,29.9677,45400.0
2010-05-06 12:00:00,41.19,41.23,41.19,41.23,2500.0,30.0407,30.0699,30.0407,30.0699,2500.0
2010-05-06 12:05:00,41.23,41.23,41.23,41.23,0.0,30.0699,30.0699,30.0699,30.0699,0.0
2010-05-06 12:10:00,41.28,41.35,41.28,41.35,3100.0,30.1063,30.1574,30.1063,30.1574,3100.0
2010-05-06 12:15:00,41.35,41.35,41.35,41.35,1300.0,30.1574,30.1574,30.1574,30.1574,1300.0
2010-05-06 12:20:00,41.35,41.35,41.35,41.35,0.0,30.1574,30.1574,30.1574,30.1574,0.0
2010-05-06 12:25:00,41.29,41.3,41.24,41.24,4200.0,30.1136,30.1209,30.0771,30.0771,4200.0
2010-05-06 12:30:00,41.24,41.24,41.24,41.24,0.0,30.0771,30.0771,30.0771,30.0771,0.0
2010-05-06 12:35:00,41.21,41.21,41.21,41.21,700.0,30.0553,30.0553,30.0553,30.0553,700.0
2010-05-06 12:40:00,41.22,41.22,41.19,41.19,7000.0,30.0626,30.0626,30.0407,30.0407,7000.0
2010-05-06 12:45:00,41.18,41.18,41.1,41.1,2000.0,30.0334,30.0334,29.975,29.975,2000.0
2010-05-06 12:50:00,41.14,41.14,41.14,41.14,1800.0,30.0042,30.0042,30.0042,30.0042,1800.0
2010-05-06 12:55:00,41.16,41.16,41.16,41.16,1000.0,30.0188,30.0188,30.0188,30.0188,1000.0
2010-05-06 13:00:00,41.19,41.19,41.19,41.19,200.0,30.0407,30.0407,30.0407,30.0407,200.0
2010-05-06 13:05:00,41.2,41.2,41.2,41.2,4000.0,30.048,30.048,30.048,30.048,4000.0
2010-05-06 13:10:00,41.12,41.12,41.01,41.01,14700.0,29.9896,29.9896,29.9094,29.9094,14700.0
2010-05-06 13:15:00,41.03,41.03,40.95,40.97,15700.0,29.924,29.924,29.8656,29.8802,15700.0
2010-05-06 13:20:00,41.03,41.04,40.89,40.89,16900.0,29.924,29.9313,29.8219,29.8219,16900.0
2010-05-06 13:25:00,40.91,40.91,40.85,40.85,488800.0,29.8365,29.8365,29.7927,29.7927,488800.0
2010-05-06 13:30:00,40.95,41.0,40.94,40.95,2600.0,29.8656,29.9021,29.8584,29.8656,2600.0
2010-05-06 13:35:00,40.95,40.95,40.85,40.86,12300.0,29.8656,29.8656,29.7927,29.8,12300.0
2010-05-06 13:40:00,40.87,40.89,40.78,40.88,7200.0,29.8073,29.8219,29.7417,29.8146,7200.0
2010-05-06 13:45:00,40.89,40.89,40.89,40.89,300.0,29.8219,29.8219,29.8219,29.8219,300.0
2010-05-06 13:50:00,40.9,40.92,40.88,40.88,15900.0,29.8292,29.8438,29.8146,29.8146,15900.0
2010-05-06 13:55:00,40.88,40.88,40.84,40.84,7500.0,29.8146,29.8146,29.7854,29.7854,7500.0
2010-05-06 14:00:00,40.83,40.83,40.8,40.8,6300.0,29.7781,29.7781,29.7562,29.7562,6300.0
2010-05-06 14:05:00,40.76,40.76,40.68,40.69,3900.0,29.7271,29.7271,29.6687,29.676,3900.0
2010-05-06 14:10:00,40.56,40.72,40.56,40.68,5300.0,29.5812,29.6979,29.5812,29.6687,5300.0
2010-05-06 14:15:00,40.69,40.73,40.55,40.55,4400.0,29.676,29.7052,29.5739,29.5739,4400.0
2010-05-06 14:20:00,40.44,40.5,40.23,40.5,14000.0,29.4937,29.5374,29.3405,29.5374,14000.0
2010-05-06 14:25:00,40.52,40.52,40.52,40.52,500.0,29.552,29.552,29.552,29.552,500.0
2010-05-06 14:30:00,40.42,40.42,40.34,40.34,5200.0,29.4791,29.4791,29.4208,29.4208,5200.0
2010-05-06 14:35:00,40.09,40.1,39.77,39.77,3600.0,29.2384,29.2457,29.005,29.005,3600.0
2010-05-06 14:40:00,39.71,39.72,38.75,38.81,8900.0,28.9613,28.9686,28.2611,28.3049,8900.0
2010-05-06 14:45:00,38.64,38.74,38.4,38.5,3200.0,28.1809,28.2538,28.0059,28.0788,3200.0
2010-05-06 14:50:00,39.08,42.76,39.08,40.5,1500.0,28.5018,31.1857,28.5018,29.5374,1500.0
2010-05-06 14:55:00,40.5,40.5,40.5,40.5,2800.0,29.5374,29.5374,29.5374,29.5374,2800.0
2010-05-06 15:00:00,40.5,40.5,40.5,40.5,1000.0,29.5374,29.5374,29.5374,29.5374,1000.0
2010-05-06 15:05:00,40.19,40.25,40.19,40.25,4000.0,29.3114,29.3551,29.3114,29.3551,4000.0
2010-05-06 15:10:00,40.25,40.5,39.07,39.07,5600.0,29.3551,29.5374,28.4945,28.4945,5600.0
2010-05-06 15:15:00,40.01,40.15,39.92,39.92,3500.0,29.1801,29.2822,29.1144,29.1144,3500.0
2010-05-06 15:20:00,39.77,39.85,39.77,39.85,4700.0,29.005,29.0634,29.005,29.0634,4700.0
2010-05-06 15:25:00,39.31,39.83,39.08,39.83,9600.0,28.6696,29.0488,28.5018,29.0488,9600.0
2010-05-06 15:30:00,39.9,40.03,39.9,40.03,2500.0,29.0999,29.1947,29.0999,29.1947,2500.0
2010-05-06 15:35:00,39.97,40.15,39.97,40.14,5600.0,29.1509,29.2822,29.1509,29.2749,5600.0
2010-05-06 15:40:00,40.2,40.25,40.2,40.25,2800.0,29.3187,29.3551,29.3187,29.3551,2800.0
2010-05-06 15:45:00,40.21,40.53,40.21,40.53,3400.0,29.3259,29.5593,29.3259,29.5593,3400.0
2010-05-06 15:50:00,40.46,40.69,40.45,40.52,6900.0,29.5083,29.676,29.501,29.552,6900.0
2010-05-06 15:55:00,40.52,40.52,40.21,40.21,2700.0,29.552,29.552,29.3259,29.3259,2700.0
2010-05-07 09:30:00,40.72,40.72,40.26,40.26,3900.0,29.6979,29.6979,29.3624,29.3624,3900.0
2010-05-07 09:35:00,40.36,40.69,40.31,40.64,6600.0,29.4353,29.676,29.3989,29.6396,6600.0
2010-05-07 09:40:00,40.65,40.76,40.6,40.75,9300.0,29.6468,29.7271,29.6104,29.7198,9300.0
2010-05-07 09:45:00,40.78,40.82,40.51,40.62,14600.0,29.7417,29.7708,29.5447,29.625,14600.0
2010-05-07 09:50:00,40.59,40.6,40.41,40.41,7500.0,29.6031,29.6104,29.4718,29.4718,7500.0
2010-05-07 09:55:00,40.43,40.44,40.37,40.37,4800.0,29.4864,29.4937,29.4426,29.4426,4800.0
2010-05-07 10:00:00,40.32,40.32,40.09,40.09,1300.0,29.4062,29.4062,29.2384,29.2384,1300.0
2010-05-07 10:05:00,40.0,40.25,40.0,40.22,400.0,29.1728,29.3551,29.1728,29.3332,400.0
2010-05-07 10:10:00,40.14,40.17,40.08,40.17,16400.0,29.2749,29.2968,29.2311,29.2968,16400.0
2010-05-07 10:15:00,40.05,40.05,40.0,40.0,5000.0,29.2093,29.2093,29.1728,29.1728,5000.0
2010-05-07 10:20:00,39.82,39.83,39.72,39.75,4200.0,29.0415,29.0488,28.9686,28.9905,4200.0
2010-05-07 10:25:00,39.73,39.73,39.16,39.35,19900.0,28.9759,28.9759,28.5602,28.6987,19900.0
2010-05-07 10:30:00,39.36,39.6,39.33,39.4,18400.0,28.706,28.8811,28.6841,28.7352,18400.0
2010-05-07 10:35:00,39.41,39.61,39.34,39.61,7600.0,28.7425,28.8884,28.6914,28.8884,7600.0
2010-05-07 10:40:00,39.59,39.59,39.24,39.24,10500.0,28.8738,28.8738,28.6185,28.6185,10500.0
2010-05-07 10:45:00,39.31,39.57,39.31,39.54,8500.0,28.6696,28.8592,28.6696,28.8373,8500.0
2010-05-07 10:50:00,39.56,39.65,39.48,39.65,5400.0,28.8519,28.9175,28.7935,28.9175,5400.0
2010-05-07 10:55:00,39.7,39.7,39.65,39.65,6100.0,28.954,28.954,28.9175,28.9175,6100.0
2010-05-07 11:00:00,39.65,39.66,39.55,39.58,12900.0,28.9175,28.9248,28.8446,28.8665,12900.0
2010-05-07 11:05:00,39.63,39.82,39.63,39.82,5600.0,28.9029,29.0415,28.9029,29.0415,5600.0
2010-05-07 11:10:00,39.94,40.03,39.94,39.99,3800.0,29.129,29.1947,29.129,29.1655,3800.0
2010-05-07 11:15:00,40.02,40.46,40.02,40.18,7900.0,29.1874,29.5083,29.1874,29.3041,7900.0
2010-05-07 11:20:00,40.18,40.18,40.0,40.12,5400.0,29.3041,29.3041,29.1728,29.2603,5400.0
2010-05-07 11:25:00,39.93,39.96,39.86,39.86,4000.0,29.1217,29.1436,29.0707,29.0707,4000.0
2010-05-07 11:30:00,39.82,39.82,39.6,39.76,10800.0,29.0415,29.0415,28.8811,28.9978,10800.0
2010-05-07 11:35:00,39.84,39.84,39.7,39.82,11500.0,29.0561,29.0561,28.954,29.0415,11500.0
2010-05-07 11:40:00,39.8,39.95,39.8,39.95,6600.0,29.0269,29.1363,29.0269,29.1363,6600.0
2010-05-07 11:45:00,40.03,40.15,40.03,40.15,5200.0,29.1947,29.2822,29.1947,29.2822,5200.0
2010-05-07 11:50:00,39.97,40.0,39.93,40.0,4300.0,29.1509,29.1728,29.1217,29.1728,4300.0
2010-05-07 11:55:00,40.0,40.03,39.96,40.03,2800.0,29.1728,29.1947,29.1436,29.1947,2800.0
2010-05-07 12:00:00,40.01,40.09,39.96,40.09,43500.0,29.1801,29.2384,29.1436,29.2384,43500.0
2010-05-07 12:05:00,40.11,40.25,40.11,40.25,2100.0,29.253,29.3551,29.253,29.3551,2100.0
2010-05-07 12:10:00,40.25,40.32,40.19,40.32,6200.0,29.3551,29.4062,29.3114,29.4062,6200.0
2010-05-07 12:15:00,40.36,40.43,40.31,40.31,3400.0,29.4353,29.4864,29.3989,29.3989,3400.0
2010-05-07 12:20:00,40.26,40.35,40.23,40.23,7800.0,29.3624,29.4281,29.3405,29.3405,7800.0
2010-05-07 12:25:00,40.15,40.16,40.0,40.0,7200.0,29.2822,29.2895,29.1728,29.1728,7200.0
2010-05-07 12:30:00,40.01,40.06,39.87,39.92,20000.0,29.1801,29.2165,29.078,29.1144,20000.0
2010-05-07 12:35:00,39.96,40.09,39.96,40.06,3000.0,29.1436,29.2384,29.1436,29.2165,3000.0
2010-05-07 12:40:00,40.03,40.07,40.03,40.07,3600.0,29.1947,29.2238,29.1947,29.2238,3600.0
2010-05-07 12:45:00,40.04,40.08,39.98,40.0,3300.0,29.202,29.2311,29.1582,29.1728,3300.0
2010-05-07 12:50:00,40.0,40.1,39.92,39.96,5300.0,29.1728,29.2457,29.1144,29.1436,5300.0
2010-05-07 12:55:00,39.95,39.99,39.95,39.95,6600.0,29.1363,29.1655,29.1363,29.1363,6600.0
2010-05-07 13:00:00,39.95,39.97,39.91,39.91,3600.0,29.1363,29.1509,29.1072,29.1072,3600.0
2010-05-07 13:05:00,39.94,39.95,39.85,39.85,9300.0,29.129,29.1363,29.0634,29.0634,9300.0
2010-05-07 13:10:00,39.8,39.83,39.75,39.77,2700.0,29.0269,29.0488,28.9905,29.005,2700.0
2010-05-07 13:15:00,39.75,39.94,39.75,39.78,7600.0,28.9905,29.129,28.9905,29.0123,7600.0
2010-05-07 13:20:00,39.8,39.83,39.78,39.78,3000.0,29.0269,29.0488,29.0123,29.0123,3000.0
2010-05-07 13:25:00,39.78,39.95,39.75,39.83,17300.0,29.0123,29.1363,28.9905,29.0488,17300.0
2010-05-07 13:30:00,39.83,39.87,39.76,39.87,5000.0,29.0488,29.078,28.9978,29.078,5000.0
2010-05-07 13:35:00,39.98,39.98,39.8,39.86,2300.0,29.1582,29.1582,29.0269,29.0707,2300.0
2010-05-07 13:40:00,39.85,40.16,39.85,40.15,15100.0,29.0634,29.2895,29.0634,29.2822,15100.0
2010-05-07 13:45:00,40.15,40.18,40.05,40.05,7100.0,29.2822,29.3041,29.2093,29.2093,7100.0
2010-05-07 13:50:00,40.01,40.09,40.01,40.02,7300.0,29.1801,29.2384,29.1801,29.1874,7300.0
2010-05-07 13:55:00,40.01,40.06,39.97,40.02,5600.0,29.1801,29.2165,29.1509,29.1874,5600.0
2010-05-07 14:00:00,40.0,40.05,39.93,39.93,2100.0,29.1728,29.2093,29.1217,29.1217,2100.0
2010-05-07 14:05:00,39.91,39.94,39.9,39.9,8700.0,29.1072,29.129,29.0999,29.0999,8700.0
2010-05-07 14:10:00,39.87,39.87,39.77,39.8,15100.0,29.078,29.078,29.005,29.0269,15100.0
2010-05-07 14:15:00,39.8,39.94,39.8,39.93,3100.0,29.0269,29.129,29.0269,29.1217,3100.0
2010-05-07 14:20:00,39.93,39.93,39.85,39.85,2200.0,29.1217,29.1217,29.0634,29.0634,2200.0
2010-05-07 14:25:00,39.85,39.85,39.71,39.75,11300.0,29.0634,29.0634,28.9613,28.9905,11300.0
2010-05-07 14:30:00,39.72,39.73,39.67,39.71,4400.0,28.9686,28.9759,28.9321,28.9613,4400.0
2010-05-07 14:35:00,39.74,39.85,39.71,39.85,5100.0,28.9832,29.0634,28.9613,29.0634,5100.0
2010-05-07 14:40:00,39.81,39.94,39.79,39.92,2500.0,29.0342,29.129,29.0196,29.1144,2500.0
2010-05-07 14:45:00,39.86,39.87,39.79,39.79,3400.0,29.0707,29.078,29.0196,29.0196,3400.0
2010-05-07 14:50:00,39.76,39.77,39.72,39.76,5600.0,28.9978,29.005,28.9686,28.9978,5600.0
2010-05-07 14:55:00,39.77,39.8,39.72,39.79,4800.0,29.005,29.0269,28.9686,29.0196,4800.0
2010-05-07 15:00:00,39.84,39.84,39.73,39.81,7600.0,29.0561,29.0561,28.9759,29.0342,7600.0
2010-05-07 15:05:00,39.79,39.8,39.7,39.7,3300.0,29.0196,29.0269,28.954,28.954,3300.0
2010-05-07 15:10:00,39.69,39.69,39.55,39.61,1900.0,28.9467,28.9467,28.8446,28.8884,1900.0
2010-05-07 15:15:00,39.64,39.77,39.59,39.74,4000.0,28.9102,29.005,28.8738,28.9832,4000.0
2010-05-07 15:20:00,39.81,39.84,39.77,39.79,4500.0,29.0342,29.0561,29.005,29.0196,4500.0
2010-05-07 15:25:00,39.75,39.77,39.69,39.7,6100.0,28.9905,29.005,28.9467,28.954,6100.0
2010-05-07 15:30:00,39.7,39.71,39.49,39.6,17100.0,28.954,28.9613,28.8008,28.8811,17100.0
2010-05-07 15:35:00,39.6,39.6,39.54,39.55,7500.0,28.8811,28.8811,28.8373,28.8446,7500.0
2010-05-07 15:40:00,39.58,39.74,39.58,39.67,8800.0,28.8665,28.9832,28.8665,28.9321,8800.0
2010-05-07 15:45:00,39.66,39.72,39.56,39.69,14600.0,28.9248,28.9686,28.8519,28.9467,14600.0
2010-05-07 15:50:00,39.67,39.67,39.61,39.63,12500.0,28.9321,28.9321,28.8884,28.9029,12500.0
2010-05-07 15:55:00,39.65,39.84,39.65,39.75,25600.0,28.9175,29.0561,28.9175,28.9905,25600.0
2010-05-10 09:30:00,42.14,42.14,41.8,41.94,15900.0,30.7335,30.7335,30.4856,30.5877,15900.0
2010-05-10 09:35:00,41.99,42.02,41.97,42.02,1000.0,30.6241,30.646,30.6095,30.646,1000.0
2010-05-10 09:40:00,42.15,42.17,42.15,42.17,500.0,30.7408,30.7554,30.7408,30.7554,500.0
2010-05-10 09:45:00,42.16,42.19,42.15,42.18,9100.0,30.7481,30.77,30.7408,30.7627,9100.0
2010-05-10 09:50:00,42.09,42.09,42.01,42.01,6100.0,30.6971,30.6971,30.6387,30.6387,6100.0
2010-05-10 09:55:00,42.0,42.0,41.96,41.96,5900.0,30.6314,30.6314,30.6023,30.6023,5900.0
2010-05-10 10:00:00,41.96,41.96,41.96,41.96,1300.0,30.6023,30.6023,30.6023,30.6023,1300.0
2010-05-10 10:05:00,41.93,41.93,41.92,41.92,2400.0,30.5804,30.5804,30.5731,30.5731,2400.0
2010-05-10 10:10:00,42.03,42.03,42.02,42.02,2600.0,30.6533,30.6533,30.646,30.646,2600.0
2010-05-10 10:15:00,42.03,42.05,41.85,41.92,28300.0,30.6533,30.6679,30.522,30.5731,28300.0
2010-05-10 10:20:00,41.93,41.94,41.82,41.89,25900.0,30.5804,30.5877,30.5002,30.5512,25900.0
2010-05-10 10:25:00,41.87,41.87,41.75,41.76,3200.0,30.5366,30.5366,30.4491,30.4564,3200.0
2010-05-10 10:30:00,41.73,41.85,41.73,41.85,700.0,30.4345,30.522,30.4345,30.522,700.0
2010-05-10 10:35:00,41.77,41.77,41.76,41.77,2600.0,30.4637,30.4637,30.4564,30.4637,2600.0
2010-05-10 10:40:00,41.69,41.69,41.64,41.65,900.0,30.4053,30.4053,30.3689,30.3762,900.0
2010-05-10 10:45:00,41.69,41.72,41.69,41.72,700.0,30.4053,30.4272,30.4053,30.4272,700.0
2010-05-10 10:50:00,41.73,41.75,41.73,41.75,1000.0,30.4345,30.4491,30.4345,30.4491,1000.0
2010-05-10 10:55:00,41.76,41.76,41.73,41.73,4400.0,30.4564,30.4564,30.4345,30.4345,4400.0
2010-05-10 11:00:00,41.78,42.0,41.78,41.99,9200.0,30.471,30.6314,30.471,30.6241,9200.0
2010-05-10 11:05:00,41.94,41.99,41.92,41.96,35500.0,30.5877,30.6241,30.5731,30.6023,35500.0
2010-05-10 11:10:00,41.94,41.97,41.92,41.97,14200.0,30.5877,30.6095,30.5731,30.6095,14200.0
2010-05-10 11:15:00,41.93,41.94,41.9,41.94,1800.0,30.5804,30.5877,30.5585,30.5877,1800.0
2010-05-10 11:20:00,41.94,41.94,41.94,41.94,0.0,30.5877,30.5877,30.5877,30.5877,0.0
2010-05-10 11:25:00,41.98,42.03,41.98,42.03,400.0,30.6168,30.6533,30.6168,30.6533,400.0
2010-05-10 11:30:00,42.03,42.03,41.99,42.01,41100.0,30.6533,30.6533,30.6241,30.6387,41100.0
2010-05-10 11:35:00,42.14,42.23,42.14,42.23,96200.0,30.7335,30.7992,30.7335,30.7992,96200.0
2010-05-10 11:40:00,42.17,42.17,42.11,42.13,21600.0,30.7554,30.7554,30.7117,30.7262,21600.0
2010-05-10 11:45:00,42.13,42.13,42.13,42.13,0.0,30.7262,30.7262,30.7262,30.7262,0.0
2010-05-10 11:50:00,42.17,42.22,42.17,42.21,700.0,30.7554,30.7919,30.7554,30.7846,700.0
2010-05-10 11:55:00,42.22,42.23,42.19,42.19,3700.0,30.7919,30.7992,30.77,30.77,3700.0
2010-05-10 12:00:00,42.18,42.18,42.1,42.11,29700.0,30.7627,30.7627,30.7044,30.7117,29700.0
2010-05-10 12:05:00,42.11,42.11,42.11,42.11,0.0,30.7117,30.7117,30.7117,30.7117,0.0
2010-05-10 12:10:00,42.11,42.11,42.1,42.11,1900.0,30.7117,30.7117,30.7044,30.7117,1900.0
2010-05-10 12:15:00,42.14,42.14,42.13,42.13,800.0,30.7335,30.7335,30.7262,30.7262,800.0
2010-05-10 12:20:00,42.1,42.12,42.07,42.12,700.0,30.7044,30.7189,30.6825,30.7189,700.0
2010-05-10 12:25:00,42.05,42.05,42.05,42.05,1100.0,30.6679,30.6679,30.6679,30.6679,1100.0
2010-05-10 12:30:00,42.05,42.05,42.03,42.05,35600.0,30.6679,30.6679,30.6533,30.6679,35600.0
2010-05-10 12:35:00,42.03,42.09,42.03,42.09,2300.0,30.6533,30.6971,30.6533,30.6971,2300.0
2010-05-10 12:40:00,42.05,42.05,42.02,42.02,2400.0,30.6679,30.6679,30.646,30.646,2400.0
2010-05-10 12:45:00,42.06,42.06,42.06,42.06,1700.0,30.6752,30.6752,30.6752,30.6752,1700.0
2010-05-10 12:50:00,42.07,42.07,42.07,42.07,600.0,30.6825,30.6825,30.6825,30.6825,600.0
2010-05-10 12:55:00,42.0,42.0,42.0,42.0,1500.0,30.6314,30.6314,30.6314,30.6314,1500.0
2010-05-10 13:00:00,41.99,41.99,41.92,41.92,900.0,30.6241,30.6241,30.5731,30.5731,900.0
2010-05-10 13:05:00,41.85,41.85,41.85,41.85,100.0,30.522,30.522,30.522,30.522,100.0
2010-05-10 13:10:00,41.71,41.82,41.71,41.75,3400.0,30.4199,30.5002,30.4199,30.4491,3400.0
2010-05-10 13:15:00,41.72,41.85,41.72,41.85,2100.0,30.4272,30.522,30.4272,30.522,2100.0
2010-05-10 13:20:00,41.84,41.91,41.84,41.91,300.0,30.5147,30.5658,30.5147,30.5658,300.0
2010-05-10 13:25:00,41.85,41.88,41.85,41.87,2700.0,30.522,30.5439,30.522,30.5366,2700.0
2010-05-10 13:30:00,41.89,41.91,41.88,41.91,900.0,30.5512,30.5658,30.5439,30.5658,900.0
2010-05-10 13:35:00,41.91,41.91,41.91,41.91,0.0,30.5658,30.5658,30.5658,30.5658,0.0
2010-05-10 13:40:00,41.84,41.84,41.84,41.84,100.0,30.5147,30.5147,30.5147,30.5147,100.0
2010-05-10 13:45:00,41.78,41.82,41.78,41.82,1600.0,30.471,30.5002,30.471,30.5002,1600.0
2010-05-10 13:50:00,41.87,41.87,41.87,41.87,200.0,30.5366,30.5366,30.5366,30.5366,200.0
2010-05-10 13:55:00,41.88,41.91,41.88,41.91,500.0,30.5439,30.5658,30.5439,30.5658,500.0
2010-05-10 14:00:00,41.73,41.77,41.66,41.74,17200.0,30.4345,30.4637,30.3835,30.4418,17200.0
2010-05-10 14:05:00,41.77,41.77,41.76,41.77,500.0,30.4637,30.4637,30.4564,30.4637,500.0
2010-05-10 14:10:00,41.83,41.83,41.82,41.83,800.0,30.5074,30.5074,30.5002,30.5074,800.0
2010-05-10 14:15:00,41.8,41.8,41.79,41.79,300.0,30.4856,30.4856,30.4783,30.4783,300.0
2010-05-10 14:20:00,41.81,41.87,41.81,41.87,1400.0,30.4929,30.5366,30.4929,30.5366,1400.0
2010-05-10 14:25:00,41.88,41.88,41.88,41.88,200.0,30.5439,30.5439,30.5439,30.5439,200.0
2010-05-10 14:30:00,41.88,41.88,41.88,41.88,0.0,30.5439,30.5439,30.5439,30.5439,0.0
2010-05-10 14:35:00,41.84,41.87,41.73,41.73,4600.0,30.5147,30.5366,30.4345,30.4345,4600.0
2010-05-10 14:40:00,41.71,41.77,41.7,41.76,15400.0,30.4199,30.4637,30.4126,30.4564,15400.0
2010-05-10 14:45:00,41.75,41.77,41.74,41.75,5300.0,30.4491,30.4637,30.4418,30.4491,5300.0
2010-05-10 14:50:00,41.76,41.81,41.76,41.8,4200.0,30.4564,30.4929,30.4564,30.4856,4200.0
2010-05-10 14:55:00,41.8,41.82,41.79,41.82,5400.0,30.4856,30.5002,30.4783,30.5002,5400.0
2010-05-10 15:00:00,41.81,41.81,41.75,41.75,700.0,30.4929,30.4929,30.4491,30.4491,700.0
2010-05-10 15:05:00,41.74,41.75,41.62,41.65,3600.0,30.4418,30.4491,30.3543,30.3762,3600.0
2010-05-10 15:10:00,41.65,41.76,41.62,41.76,28800.0,30.3762,30.4564,30.3543,30.4564,28800.0
2010-05-10 15:15:00,41.64,41.69,41.63,41.63,4200.0,30.3689,30.4053,30.3616,30.3616,4200.0
2010-05-10 15:20:00,41.66,41.7,41.65,41.69,800.0,30.3835,30.4126,30.3762,30.4053,800.0
2010-05-10 15:25:00,41.69,41.73,41.69,41.72,2600.0,30.4053,30.4345,30.4053,30.4272,2600.0
2010-05-10 15:30:00,41.74,41.74,41.7,41.7,200.0,30.4418,30.4418,30.4126,30.4126,200.0
2010-05-10 15:35:00,41.7,41.75,41.7,41.73,3400.0,30.4126,30.4491,30.4126,30.4345,3400.0
2010-05-10 15:40:00,41.76,41.8,41.76,41.8,300.0,30.4564,30.4856,30.4564,30.4856,300.0
2010-05-10 15:45:00,41.78,41.86,41.78,41.86,4800.0,30.471,30.5293,30.471,30.5293,4800.0
2010-05-10 15:50:00,41.82,41.93,41.82,41.93,6400.0,30.5002,30.5804,30.5002,30.5804,6400.0
2010-05-10 15:55:00,41.92,42.0,41.92,41.95,6200.0,30.5731,30.6314,30.5731,30.595,6200.0
2010-05-11 09:30:00,41.12,41.39,41.12,41.39,3600.0,29.9896,30.1865,29.9896,30.1865,3600.0
2010-05-11 09:35:00,41.45,41.53,41.45,41.53,10700.0,30.2303,30.2886,30.2303,30.2886,10700.0
2010-05-11 09:40:00,41.53,41.54,41.53,41.53,26100.0,30.2886,30.2959,30.2886,30.2886,26100.0
2010-05-11 09:45:00,41.55,41.56,41.55,41.56,400.0,30.3032,30.3105,30.3032,30.3105,400.0
2010-05-11 09:50:00,41.56,41.56,41.56,41.56,0.0,30.3105,30.3105,30.3105,30.3105,0.0
2010-05-11 09:55:00,41.61,41.61,41.56,41.57,1200.0,30.347,30.347,30.3105,30.3178,1200.0
2010-05-11 10:00:00,41.57,41.57,41.57,41.57,0.0,30.3178,30.3178,30.3178,30.3178,0.0
2010-05-11 10:05:00,41.46,41.49,41.45,41.46,4200.0,30.2376,30.2595,30.2303,30.2376,4200.0
2010-05-11 10:10:00,41.46,41.46,41.46,41.46,0.0,30.2376,30.2376,30.2376,30.2376,0.0
2010-05-11 10:15:00,41.57,41.57,41.57,41.57,100.0,30.3178,30.3178,30.3178,30.3178,100.0
2010-05-11 10:20:00,41.55,41.63,41.55,41.63,300.0,30.3032,30.3616,30.3032,30.3616,300.0
2010-05-11 10:25:00,41.59,41.59,41.59,41.59,100.0,30.3324,30.3324,30.3324,30.3324,100.0
2010-05-11 10:30:00,41.52,41.52,41.49,41.49,200.0,30.2814,30.2814,30.2595,30.2595,200.0
2010-05-11 10:35:00,41.52,41.54,41.52,41.54,300.0,30.2814,30.2959,30.2814,30.2959,300.0
2010-05-11 10:40:00,41.61,41.61,41.61,41.61,100.0,30.347,30.347,30.347,30.347,100.0
2010-05-11 10:45:00,41.62,41.62,41.62,41.62,100.0,30.3543,30.3543,30.3543,30.3543,100.0
2010-05-11 10:50:00,41.6,41.61,41.53,41.53,4200.0,30.3397,30.347,30.2886,30.2886,4200.0
2010-05-11 10:55:00,41.56,41.56,41.56,41.56,100.0,30.3105,30.3105,30.3105,30.3105,100.0
2010-05-11 11:00:00,41.58,41.67,41.58,41.67,2700.0,30.3251,30.3908,30.3251,30.3908,2700.0
2010-05-11 11:05:00,41.7,41.74,41.7,41.74,4200.0,30.4126,30.4418,30.4126,30.4418,4200.0
2010-05-11 11:10:00,41.79,41.88,41.79,41.88,6500.0,30.4783,30.5439,30.4783,30.5439,6500.0
2010-05-11 11:15:00,41.81,41.85,41.81,41.85,200.0,30.4929,30.522,30.4929,30.522,200.0
2010-05-11 11:20:00,41.87,41.87,41.77,41.77,600.0,30.5366,30.5366,30.4637,30.4637,600.0
2010-05-11 11:25:00,41.76,41.89,41.76,41.89,1300.0,30.4564,30.5512,30.4564,30.5512,1300.0
2010-05-11 11:30:00,41.86,41.86,41.86,41.86,2000.0,30.5293,30.5293,30.5293,30.5293,2000.0
2010-05-11 11:35:00,41.88,41.88,41.87,41.87,2900.0,30.5439,30.5439,30.5366,30.5366,2900.0
2010-05-11 11:40:00,41.92,42.01,41.92,42.01,500.0,30.5731,30.6387,30.5731,30.6387,500.0
2010-05-11 11:45:00,41.98,41.98,41.98,41.98,100.0,30.6168,30.6168,30.6168,30.6168,100.0
2010-05-11 11:50:00,41.91,41.93,41.91,41.93,8700.0,30.5658,30.5804,30.5658,30.5804,8700.0
2010-05-11 11:55:00,41.92,41.92,41.92,41.92,100.0,30.5731,30.5731,30.5731,30.5731,100.0
2010-05-11 12:00:00,41.96,41.97,41.96,41.97,200.0,30.6023,30.6095,30.6023,30.6095,200.0
2010-05-11 12:05:00,41.97,41.97,41.97,41.97,0.0,30.6095,30.6095,30.6095,30.6095,0.0
2010-05-11 12:10:00,41.97,41.97,41.97,41.97,0.0,30.6095,30.6095,30.6095,30.6095,0.0
2010-05-11 12:15:00,42.07,42.07,42.04,42.04,1800.0,30.6825,30.6825,30.6606,30.6606,1800.0
2010-05-11 12:20:00,42.04,42.09,42.03,42.07,12500.0,30.6606,30.6971,30.6533,30.6825,12500.0
2010-05-11 12:25:00,42.03,42.03,42.03,42.03,100.0,30.6533,30.6533,30.6533,30.6533,100.0
2010-05-11 12:30:00,42.04,42.09,42.04,42.09,500.0,30.6606,30.6971,30.6606,30.6971,500.0
2010-05-11 12:35:00,42.08,42.08,42.08,42.08,200.0,30.6898,30.6898,30.6898,30.6898,200.0
2010-05-11 12:40:00,42.07,42.07,42.07,42.07,200.0,30.6825,30.6825,30.6825,30.6825,200.0
2010-05-11 12:45:00,42.09,42.09,42.09,42.09,100.0,30.6971,30.6971,30.6971,30.6971,100.0
2010-05-11 12:50:00,42.17,42.17,42.17,42.17,100.0,30.7554,30.7554,30.7554,30.7554,100.0
2010-05-11 12:55:00,42.17,42.17,42.17,42.17,0.0,30.7554,30.7554,30.7554,30.7554,0.0
2010-05-11 13:00:00,42.17,42.17,42.17,42.17,0.0,30.7554,30.7554,30.7554,30.7554,0.0
2010-05-11 13:05:00,42.11,42.11,42.09,42.09,200.0,30.7117,30.7117,30.6971,30.6971,200.0
2010-05-11 13:10:00,42.1,42.1,42.1,42.1,100.0,30.7044,30.7044,30.7044,30.7044,100.0
2010-05-11 13:15:00,42.09,42.16,42.09,42.16,14500.0,30.6971,30.7481,30.6971,30.7481,14500.0
2010-05-11 13:20:00,42.16,42.16,42.16,42.16,0.0,30.7481,30.7481,30.7481,30.7481,0.0
2010-05-11 13:25:00,42.16,42.16,42.16,42.16,0.0,30.7481,30.7481,30.7481,30.7481,0.0
2010-05-11 13:30:00,42.11,42.11,42.11,42.11,200.0,30.7117,30.7117,30.7117,30.7117,200.0
2010-05-11 13:35:00,42.11,42.11,42.11,42.11,100.0,30.7117,30.7117,30.7117,30.7117,100.0
2010-05-11 13:40:00,42.09,42.09,42.09,42.09,400.0,30.6971,30.6971,30.6971,30.6971,400.0
2010-05-11 13:45:00,42.22,42.22,42.22,42.22,100.0,30.7919,30.7919,30.7919,30.7919,100.0
2010-05-11 13:50:00,42.21,42.21,42.21,42.21,700.0,30.7846,30.7846,30.7846,30.7846,700.0
2010-05-11 13:55:00,42.22,42.22,42.22,42.22,100.0,30.7919,30.7919,30.7919,30.7919,100.0
2010-05-11 14:00:00,42.15,42.15,42.09,42.12,2900.0,30.7408,30.7408,30.6971,30.7189,2900.0
2010-05-11 14:05:00,42.12,42.12,42.12,42.12,0.0,30.7189,30.7189,30.7189,30.7189,0.0
2010-05-11 14:10:00,41.96,41.96,41.96,41.96,400.0,30.6023,30.6023,30.6023,30.6023,400.0
2010-05-11 14:15:00,41.99,41.99,41.88,41.88,4000.0,30.6241,30.6241,30.5439,30.5439,4000.0
2010-05-11 14:20:00,41.95,42.01,41.95,41.96,1000.0,30.595,30.6387,30.595,30.6023,1000.0
2010-05-11 14:25:00,41.99,41.99,41.92,41.92,200.0,30.6241,30.6241,30.5731,30.5731,200.0
2010-05-11 14:30:00,41.93,41.93,41.8,41.82,1200.0,30.5804,30.5804,30.4856,30.5002,1200.0
2010-05-11 14:35:00,41.8,41.82,41.78,41.82,1000.0,30.4856,30.5002,30.471,30.5002,1000.0
2010-05-11 14:40:00,41.82,41.82,41.82,41.82,0.0,30.5002,30.5002,30.5002,30.5002,0.0
2010-05-11 14:45:00,41.78,41.81,41.78,41.81,700.0,30.471,30.4929,30.471,30.4929,700.0
2010-05-11 14:50:00,41.84,41.84,41.82,41.83,1000.0,30.5147,30.5147,30.5002,30.5074,1000.0
2010-05-11 14:55:00,41.82,41.83,41.8,41.8,800.0,30.5002,30.5074,30.4856,30.4856,800.0
2010-05-11 15:00:00,41.78,41.78,41.68,41.68,900.0,30.471,30.471,30.398,30.398,900.0
2010-05-11 15:05:00,41.74,41.74,41.74,41.74,200.0,30.4418,30.4418,30.4418,30.4418,200.0
2010-05-11 15:10:00,41.74,41.74,41.74,41.74,0.0,30.4418,30.4418,30.4418,30.4418,0.0
2010-05-11 15:15:00,41.74,41.74,41.69,41.7,46000.0,30.4418,30.4418,30.4053,30.4126,46000.0
2010-05-11 15:20:00,41.64,41.77,41.64,41.74,31000.0,30.3689,30.4637,30.3689,30.4418,31000.0
2010-05-11 15:25:00,41.76,41.77,41.75,41.75,20300.0,30.4564,30.4637,30.4491,30.4491,20300.0
2010-05-11 15:30:00,41.75,41.75,41.75,41.75,0.0,30.4491,30.4491,30.4491,30.4491,0.0
2010-05-11 15:35:00,41.79,41.84,41.79,41.84,1000.0,30.4783,30.5147,30.4783,30.5147,1000.0
2010-05-11 15:40:00,41.83,41.83,41.79,41.79,2700.0,30.5074,30.5074,30.4783,30.4783,2700.0
2010-05-11 15:45:00,41.83,41.84,41.83,41.84,300.0,30.5074,30.5147,30.5074,30.5147,300.0
2010-05-11 15:50:00,41.78,41.8,41.7,41.72,800.0,30.471,30.4856,30.4126,30.4272,800.0
2010-05-11 15:55:00,41.75,41.76,41.66,41.66,3300.0,30.4491,30.4564,30.3835,30.3835,3300.0
2010-05-12 09:30:00,41.62,41.98,41.62,41.98,900.0,30.3543,30.6168,30.3543,30.6168,900.0
2010-05-12 09:35:00,41.93,42.09,41.93,42.09,26200.0,30.5804,30.6971,30.5804,30.6971,26200.0
2010-05-12 09:40:00,42.01,42.01,41.97,41.97,4000.0,30.6387,30.6387,30.6095,30.6095,4000.0
2010-05-12 09:45:00,41.97,41.97,41.97,41.97,0.0,30.6095,30.6095,30.6095,30.6095,0.0
2010-05-12 09:50:00,42.08,42.08,42.08,42.08,2000.0,30.6898,30.6898,30.6898,30.6898,2000.0
2010-05-12 09:55:00,42.08,42.08,42.08,42.08,0.0,30.6898,30.6898,30.6898,30.6898,0.0
2010-05-12 10:00:00,42.16,42.16,42.16,42.16,500.0,30.7481,30.7481,30.7481,30.7481,500.0
2010-05-12 10:05:00,42.19,42.19,42.15,42.15,6600.0,30.77,30.77,30.7408,30.7408,6600.0
2010-05-12 10:10:00,42.2,42.2,42.14,42.15,1500.0,30.7773,30.7773,30.7335,30.7408,1500.0
2010-05-12 10:15:00,42.14,42.14,42.14,42.14,1300.0,30.7335,30.7335,30.7335,30.7335,1300.0
2010-05-12 10:20:00,42.15,42.15,42.11,42.12,3500.0,30.7408,30.7408,30.7117,30.7189,3500.0
2010-05-12 10:25:00,42.12,42.12,42.12,42.12,0.0,30.7189,30.7189,30.7189,30.7189,0.0
2010-05-12 10:30:00,42.16,42.19,42.15,42.15,800.0,30.7481,30.77,30.7408,30.7408,800.0
2010-05-12 10:35:00,42.17,42.17,42.03,42.03,1400.0,30.7554,30.7554,30.6533,30.6533,1400.0
2010-05-12 10:40:00,42.11,42.11,42.11,42.11,700.0,30.7117,30.7117,30.7117,30.7117,700.0
2010-05-12 10:45:00,42.08,42.08,42.08,42.08,100.0,30.6898,30.6898,30.6898,30.6898,100.0
2010-05-12 10:50:00,42.16,42.16,42.16,42.16,200.0,30.7481,30.7481,30.7481,30.7481,200.0
2010-05-12 10:55:00,42.16,42.18,42.16,42.18,200.0,30.7481,30.7627,30.7481,30.7627,200.0
2010-05-12 11:00:00,42.2,42.27,42.2,42.27,1100.0,30.7773,30.8283,30.7773,30.8283,1100.0
2010-05-12 11:05:00,42.25,42.25,42.25,42.25,100.0,30.8138,30.8138,30.8138,30.8138,100.0
2010-05-12 11:10:00,42.17,42.17,42.17,42.17,200.0,30.7554,30.7554,30.7554,30.7554,200.0
2010-05-12 11:15:00,42.17,42.17,42.17,42.17,0.0,30.7554,30.7554,30.7554,30.7554,0.0
2010-05-12 11:20:00,42.17,42.17,42.17,42.17,0.0,30.7554,30.7554,30.7554,30.7554,0.0
2010-05-12 11:25:00,42.07,42.07,42.07,42.07,100.0,30.6825,30.6825,30.6825,30.6825,100.0
2010-05-12 11:30:00,42.07,42.07,42.07,42.07,0.0,30.6825,30.6825,30.6825,30.6825,0.0
2010-05-12 11:35:00,42.03,42.03,42.03,42.03,200.0,30.6533,30.6533,30.6533,30.6533,200.0
2010-05-12 11:40:00,42.0,42.0,42.0,42.0,3700.0,30.6314,30.6314,30.6314,30.6314,3700.0
2010-05-12 11:45:00,42.0,42.0,42.0,42.0,9600.0,30.6314,30.6314,30.6314,30.6314,9600.0
2010-05-12 11:50:00,42.0,42.0,42.0,42.0,0.0,30.6314,30.6314,30.6314,30.6314,0.0
2010-05-12 11:55:00,42.05,42.05,42.0,42.0,400.0,30.6679,30.6679,30.6314,30.6314,400.0
2010-05-12 12:00:00,42.0,42.0,42.0,42.0,0.0,30.6314,30.6314,30.6314,30.6314,0.0
2010-05-12 12:05:00,42.0,42.0,42.0,42.0,0.0,30.6314,30.6314,30.6314,30.6314,0.0
2010-05-12 12:10:00,42.12,42.17,42.12,42.15,2700.0,30.7189,30.7554,30.7189,30.7408,2700.0
2010-05-12 12:15:00,42.15,42.15,42.15,42.15,0.0,30.7408,30.7408,30.7408,30.7408,0.0
2010-05-12 12:20:00,42.15,42.15,42.15,42.15,0.0,30.7408,30.7408,30.7408,30.7408,0.0
2010-05-12 12:25:00,42.14,42.19,42.14,42.16,11300.0,30.7335,30.77,30.7335,30.7481,11300.0
2010-05-12 12:30:00,42.16,42.16,42.16,42.16,0.0,30.7481,30.7481,30.7481,30.7481,0.0
2010-05-12 12:35:00,42.13,42.14,42.11,42.14,800.0,30.7262,30.7335,30.7117,30.7335,800.0
2010-05-12 12:40:00,42.14,42.14,42.14,42.14,0.0,30.7335,30.7335,30.7335,30.7335,0.0
2010-05-12 12:45:00,42.14,42.14,42.14,42.14,0.0,30.7335,30.7335,30.7335,30.7335,0.0
2010-05-12 12:50:00,42.14,42.14,42.14,42.14,0.0,30.7335,30.7335,30.7335,30.7335,0.0
2010-05-12 12:55:00,42.14,42.14,42.14,42.14,0.0,30.7335,30.7335,30.7335,30.7335,0.0
2010-05-12 13:00:00,42.18,42.18,42.18,42.18,100.0,30.7627,30.7627,30.7627,30.7627,100.0
2010-05-12 13:05:00,42.24,42.24,42.24,42.24,700.0,30.8065,30.8065,30.8065,30.8065,700.0
2010-05-12 13:10:00,42.21,42.21,42.21,42.21,700.0,30.7846,30.7846,30.7846,30.7846,700.0
2010-05-12 13:15:00,42.21,42.21,42.21,42.21,0.0,30.7846,30.7846,30.7846,30.7846,0.0
2010-05-12 13:20:00,42.26,42.26,42.26,42.26,500.0,30.8211,30.8211,30.8211,30.8211,500.0
2010-05-12 13:25:00,42.14,42.14,42.12,42.12,900.0,30.7335,30.7335,30.7189,30.7189,900.0
2010-05-12 13:30:00,42.21,42.21,42.21,42.21,200.0,30.7846,30.7846,30.7846,30.7846,200.0
2010-05-12 13:35:00,42.17,42.17,42.17,42.17,100.0,30.7554,30.7554,30.7554,30.7554,100.0
2010-05-12 13:40:00,42.13,42.13,42.13,42.13,500.0,30.7262,30.7262,30.7262,30.7262,500.0
2010-05-12 13:45:00,42.13,42.13,42.13,42.13,0.0,30.7262,30.7262,30.7262,30.7262,0.0
2010-05-12 13:50:00,42.18,42.18,42.16,42.16,500.0,30.7627,30.7627,30.7481,30.7481,500.0
2010-05-12 13:55:00,42.13,42.13,42.05,42.05,1800.0,30.7262,30.7262,30.6679,30.6679,1800.0
2010-05-12 14:00:00,42.16,42.16,42.15,42.15,1400.0,30.7481,30.7481,30.7408,30.7408,1400.0
2010-05-12 14:05:00,42.15,42.15,42.15,42.15,0.0,30.7408,30.7408,30.7408,30.7408,0.0
2010-05-12 14:10:00,42.14,42.14,42.14,42.14,600.0,30.7335,30.7335,30.7335,30.7335,600.0
2010-05-12 14:15:00,42.14,42.14,42.14,42.14,0.0,30.7335,30.7335,30.7335,30.7335,0.0
2010-05-12 14:20:00,42.14,42.14,42.14,42.14,0.0,30.7335,30.7335,30.7335,30.7335,0.0
2010-05-12 14:25:00,42.14,42.14,42.14,42.14,0.0,30.7335,30.7335,30.7335,30.7335,0.0
2010-05-12 14:30:00,42.14,42.14,42.14,42.14,0.0,30.7335,30.7335,30.7335,30.7335,0.0
2010-05-12 14:35:00,42.14,42.14,42.14,42.14,0.0,30.7335,30.7335,30.7335,30.7335,0.0
2010-05-12 14:40:00,42.14,42.14,42.14,42.14,0.0,30.7335,30.7335,30.7335,30.7335,0.0
2010-05-12 14:45:00,42.27,42.27,42.27,42.27,100.0,30.8283,30.8283,30.8283,30.8283,100.0
2010-05-12 14:50:00,42.22,42.22,42.22,42.22,100.0,30.7919,30.7919,30.7919,30.7919,100.0
2010-05-12 14:55:00,42.22,42.22,42.22,42.22,0.0,30.7919,30.7919,30.7919,30.7919,0.0
2010-05-12 15:00:00,42.26,42.28,42.26,42.28,45200.0,30.8211,30.8356,30.8211,30.8356,45200.0
2010-05-12 15:05:00,42.28,42.28,42.28,42.28,0.0,30.8356,30.8356,30.8356,30.8356,0.0
2010-05-12 15:10:00,42.28,42.28,42.25,42.25,1000.0,30.8356,30.8356,30.8138,30.8138,1000.0
2010-05-12 15:15:00,42.25,42.25,42.25,42.25,0.0,30.8138,30.8138,30.8138,30.8138,0.0
2010-05-12 15:20:00,42.25,42.25,42.25,42.25,15000.0,30.8138,30.8138,30.8138,30.8138,15000.0
2010-05-12 15:25:00,42.25,42.25,42.25,42.25,100.0,30.8138,30.8138,30.8138,30.8138,100.0
2010-05-12 15:30:00,42.25,42.25,42.2,42.22,1400.0,30.8138,30.8138,30.7773,30.7919,1400.0
2010-05-12 15:35:00,42.22,42.22,42.15,42.15,200.0,30.7919,30.7919,30.7408,30.7408,200.0
2010-05-12 15:40:00,42.16,42.16,42.16,42.16,100.0,30.7481,30.7481,30.7481,30.7481,100.0
2010-05-12 15:45:00,42.2,42.23,42.2,42.23,200.0,30.7773,30.7992,30.7773,30.7992,200.0
2010-05-12 15:50:00,42.24,42.24,42.24,42.24,100.0,30.8065,30.8065,30.8065,30.8065,100.0
2010-05-12 15:55:00,42.26,42.29,42.22,42.29,4700.0,30.8211,30.8429,30.7919,30.8429,4700.0
2010-05-13 09:30:00,42.3,42.3,42.18,42.2,7100.0,30.8502,30.8502,30.7627,30.7773,7100.0
2010-05-13 09:35:00,42.01,42.01,41.89,41.89,400.0,30.6387,30.6387,30.5512,30.5512,400.0
2010-05-13 09:40:00,41.89,41.89,41.89,41.89,0.0,30.5512,30.5512,30.5512,30.5512,0.0
2010-05-13 09:45:00,42.17,42.17,42.17,42.17,200.0,30.7554,30.7554,30.7554,30.7554,200.0
2010-05-13 09:50:00,42.11,42.21,42.1,42.21,5400.0,30.7117,30.7846,30.7044,30.7846,5400.0
2010-05-13 09:55:00,42.15,42.15,42.15,42.15,300.0,30.7408,30.7408,30.7408,30.7408,300.0
2010-05-13 10:00:00,42.15,42.15,42.15,42.15,0.0,30.7408,30.7408,30.7408,30.7408,0.0
2010-05-13 10:05:00,42.05,42.1,42.05,42.1,31100.0,30.6679,30.7044,30.6679,30.7044,31100.0
2010-05-13 10:10:00,42.19,42.2,42.19,42.2,2600.0,30.77,30.7773,30.77,30.7773,2600.0
2010-05-13 10:15:00,42.25,42.25,42.25,42.25,2100.0,30.8138,30.8138,30.8138,30.8138,2100.0
2010-05-13 10:20:00,42.22,42.22,42.22,42.22,1000.0,30.7919,30.7919,30.7919,30.7919,1000.0
2010-05-13 10:25:00,42.22,42.22,42.22,42.22,0.0,30.7919,30.7919,30.7919,30.7919,0.0
2010-05-13 10:30:00,42.22,42.22,42.22,42.22,0.0,30.7919,30.7919,30.7919,30.7919,0.0
2010-05-13 10:35:00,42.22,42.22,42.22,42.22,0.0,30.7919,30.7919,30.7919,30.7919,0.0
2010-05-13 10:40:00,42.22,42.22,42.22,42.22,0.0,30.7919,30.7919,30.7919,30.7919,0.0
2010-05-13 10:45:00,42.27,42.27,42.27,42.27,200.0,30.8283,30.8283,30.8283,30.8283,200.0
2010-05-13 10:50:00,42.27,42.27,42.27,42.27,0.0,30.8283,30.8283,30.8283,30.8283,0.0
2010-05-13 10:55:00,42.2,42.2,42.2,42.2,700.0,30.7773,30.7773,30.7773,30.7773,700.0
2010-05-13 11:00:00,42.2,42.2,42.2,42.2,0.0,30.7773,30.7773,30.7773,30.7773,0.0
2010-05-13 11:05:00,42.2,42.2,42.2,42.2,0.0,30.7773,30.7773,30.7773,30.7773,0.0
2010-05-13 11:10:00,42.17,42.17,42.17,42.17,500.0,30.7554,30.7554,30.7554,30.7554,500.0
2010-05-13 11:15:00,42.17,42.17,42.17,42.17,0.0,30.7554,30.7554,30.7554,30.7554,0.0
2010-05-13 11:20:00,42.17,42.17,42.17,42.17,0.0,30.7554,30.7554,30.7554,30.7554,0.0
2010-05-13 11:25:00,42.17,42.17,42.17,42.17,0.0,30.7554,30.7554,30.7554,30.7554,0.0
2010-05-13 11:30:00,42.2,42.2,42.2,42.2,25000.0,30.7773,30.7773,30.7773,30.7773,25000.0
2010-05-13 11:35:00,42.2,42.2,42.2,42.2,0.0,30.7773,30.7773,30.7773,30.7773,0.0
2010-05-13 11:40:00,42.17,42.17,42.15,42.17,9800.0,30.7554,30.7554,30.7408,30.7554,9800.0
2010-05-13 11:45:00,42.17,42.17,42.17,42.17,0.0,30.7554,30.7554,30.7554,30.7554,0.0
2010-05-13 11:50:00,42.17,42.17,42.17,42.17,0.0,30.7554,30.7554,30.7554,30.7554,0.0
2010-05-13 11:55:00,42.17,42.17,42.17,42.17,0.0,30.7554,30.7554,30.7554,30.7554,0.0
2010-05-13 12:00:00,42.17,42.17,42.17,42.17,0.0,30.7554,30.7554,30.7554,30.7554,0.0
2010-05-13 12:05:00,42.17,42.17,42.17,42.17,0.0,30.7554,30.7554,30.7554,30.7554,0.0
2010-05-13 12:10:00,42.17,42.17,42.17,42.17,0.0,30.7554,30.7554,30.7554,30.7554,0.0
2010-05-13 12:15:00,42.05,42.05,42.04,42.05,3300.0,30.6679,30.6679,30.6606,30.6679,3300.0
2010-05-13 12:20:00,42.08,42.08,42.07,42.07,1000.0,30.6898,30.6898,30.6825,30.6825,1000.0
2010-05-13 12:25:00,42.07,42.07,42.07,42.07,0.0,30.6825,30.6825,30.6825,30.6825,0.0
2010-05-13 12:30:00,42.13,42.13,42.13,42.13,200.0,30.7262,30.7262,30.7262,30.7262,200.0
2010-05-13 12:35:00,42.14,42.14,42.13,42.14,1400.0,30.7335,30.7335,30.7262,30.7335,1400.0
2010-05-13 12:40:00,42.14,42.14,42.14,42.14,0.0,30.7335,30.7335,30.7335,30.7335,0.0
2010-05-13 12:45:00,42.14,42.14,42.14,42.14,0.0,30.7335,30.7335,30.7335,30.7335,0.0
2010-05-13 12:50:00,42.15,42.15,42.15,42.15,800.0,30.7408,30.7408,30.7408,30.7408,800.0
2010-05-13 12:55:00,42.17,42.17,42.17,42.17,200.0,30.7554,30.7554,30.7554,30.7554,200.0
2010-05-13 13:00:00,42.17,42.17,42.17,42.17,0.0,30.7554,30.7554,30.7554,30.7554,0.0
2010-05-13 13:05:00,42.09,42.11,42.07,42.11,400.0,30.6971,30.7117,30.6825,30.7117,400.0
2010-05-13 13:10:00,42.11,42.16,42.11,42.16,190100.0,30.7117,30.7481,30.7117,30.7481,190100.0
2010-05-13 13:15:00,42.21,42.3,42.21,42.28,1700.0,30.7846,30.8502,30.7846,30.8356,1700.0
2010-05-13 13:20:00,42.28,42.28,42.25,42.25,1900.0,30.8356,30.8356,30.8138,30.8138,1900.0
2010-05-13 13:25:00,42.24,42.26,42.24,42.24,1600.0,30.8065,30.8211,30.8065,30.8065,1600.0
2010-05-13 13:30:00,42.26,42.27,42.25,42.27,1200.0,30.8211,30.8283,30.8138,30.8283,1200.0
2010-05-13 13:35:00,42.27,42.29,42.27,42.27,2800.0,30.8283,30.8429,30.8283,30.8283,2800.0
2010-05-13 13:40:00,42.25,42.26,42.22,42.24,1900.0,30.8138,30.8211,30.7919,30.8065,1900.0
2010-05-13 13:45:00,42.23,42.23,42.22,42.23,1300.0,30.7992,30.7992,30.7919,30.7992,1300.0
2010-05-13 13:50:00,42.24,42.24,42.21,42.23,1400.0,30.8065,30.8065,30.7846,30.7992,1400.0
2010-05-13 13:55:00,42.23,42.23,42.23,42.23,100.0,30.7992,30.7992,30.7992,30.7992,100.0
2010-05-13 14:00:00,42.24,42.26,42.24,42.25,7500.0,30.8065,30.8211,30.8065,30.8138,7500.0
2010-05-13 14:05:00,42.25,42.3,42.25,42.28,2300.0,30.8138,30.8502,30.8138,30.8356,2300.0
2010-05-13 14:10:00,42.3,42.3,42.28,42.29,4000.0,30.8502,30.8502,30.8356,30.8429,4000.0
2010-05-13 14:15:00,42.3,42.31,42.28,42.29,4300.0,30.8502,30.8575,30.8356,30.8429,4300.0
2010-05-13 14:20:00,42.29,42.29,42.25,42.26,3500.0,30.8429,30.8429,30.8138,30.8211,3500.0
2010-05-13 14:25:00,42.25,42.26,42.23,42.23,2600.0,30.8138,30.8211,30.7992,30.7992,2600.0
2010-05-13 14:30:00,42.21,42.21,42.2,42.2,3400.0,30.7846,30.7846,30.7773,30.7773,3400.0
2010-05-13 14:35:00,42.19,42.22,42.16,42.22,10100.0,30.77,30.7919,30.7481,30.7919,10100.0
2010-05-13 14:40:00,42.22,42.22,42.19,42.19,5900.0,30.7919,30.7919,30.77,30.77,5900.0
2010-05-13 14:45:00,42.18,42.18,42.11,42.11,2700.0,30.7627,30.7627,30.7117,30.7117,2700.0
2010-05-13 14:50:00,42.1,42.18,42.1,42.13,141500.0,30.7044,30.7627,30.7044,30.7262,141500.0
2010-05-13 14:55:00,42.13,42.16,42.11,42.14,31900.0,30.7262,30.7481,30.7117,30.7335,31900.0
2010-05-13 15:00:00,42.15,42.17,42.15,42.17,2800.0,30.7408,30.7554,30.7408,30.7554,2800.0
2010-05-13 15:05:00,42.16,42.16,42.11,42.11,3700.0,30.7481,30.7481,30.7117,30.7117,3700.0
2010-05-13 15:10:00,42.11,42.11,42.0,42.0,2900.0,30.7117,30.7117,30.6314,30.6314,2900.0
2010-05-13 15:15:00,41.94,41.95,41.91,41.94,4100.0,30.5877,30.595,30.5658,30.5877,4100.0
2010-05-13 15:20:00,41.94,42.01,41.94,41.98,3700.0,30.5877,30.6387,30.5877,30.6168,3700.0
2010-05-13 15:25:00,42.01,42.01,41.96,41.96,2600.0,30.6387,30.6387,30.6023,30.6023,2600.0
2010-05-13 15:30:00,41.95,41.96,41.95,41.95,4000.0,30.595,30.6023,30.595,30.595,4000.0
2010-05-13 15:35:00,41.93,41.93,41.88,41.88,3600.0,30.5804,30.5804,30.5439,30.5439,3600.0
2010-05-13 15:40:00,41.86,41.86,41.8,41.8,5400.0,30.5293,30.5293,30.4856,30.4856,5400.0
2010-05-13 15:45:00,41.8,41.98,41.8,41.97,8900.0,30.4856,30.6168,30.4856,30.6095,8900.0
2010-05-13 15:50:00,41.96,42.02,41.96,41.97,6600.0,30.6023,30.646,30.6023,30.6095,6600.0
2010-05-13 15:55:00,41.95,41.95,41.87,41.87,12200.0,30.595,30.595,30.5366,30.5366,12200.0
2010-05-14 09:30:00,41.37,41.91,41.37,41.49,6100.0,30.172,30.5658,30.172,30.2595,6100.0
2010-05-14 09:35:00,41.44,41.44,41.29,41.29,1100.0,30.223,30.223,30.1136,30.1136,1100.0
2010-05-14 09:40:00,41.29,41.29,41.29,41.29,100.0,30.1136,30.1136,30.1136,30.1136,100.0
2010-05-14 09:45:00,41.29,41.29,41.29,41.29,0.0,30.1136,30.1136,30.1136,30.1136,0.0
2010-05-14 09:50:00,41.29,41.29,41.29,41.29,0.0,30.1136,30.1136,30.1136,30.1136,0.0
2010-05-14 09:55:00,41.03,41.03,41.03,41.03,200.0,29.924,29.924,29.924,29.924,200.0
2010-05-14 10:00:00,41.02,41.02,40.94,40.94,2600.0,29.9167,29.9167,29.8584,29.8584,2600.0
2010-05-14 10:05:00,41.04,41.05,41.04,41.05,200.0,29.9313,29.9386,29.9313,29.9386,200.0
2010-05-14 10:10:00,41.09,41.13,41.09,41.13,1900.0,29.9677,29.9969,29.9677,29.9969,1900.0
2010-05-14 10:15:00,41.13,41.13,41.13,41.13,0.0,29.9969,29.9969,29.9969,29.9969,0.0
2010-05-14 10:20:00,41.13,41.13,41.13,41.13,0.0,29.9969,29.9969,29.9969,29.9969,0.0
2010-05-14 10:25:00,41.13,41.13,41.13,41.13,0.0,29.9969,29.9969,29.9969,29.9969,0.0
2010-05-14 10:30:00,41.04,41.05,41.04,41.05,900.0,29.9313,29.9386,29.9313,29.9386,900.0
2010-05-14 10:35:00,41.05,41.05,41.01,41.01,200.0,29.9386,29.9386,29.9094,29.9094,200.0
2010-05-14 10:40:00,41.04,41.04,41.04,41.04,100.0,29.9313,29.9313,29.9313,29.9313,100.0
2010-05-14 10:45:00,41.04,41.04,41.04,41.04,200.0,29.9313,29.9313,29.9313,29.9313,200.0
2010-05-14 10:50:00,41.01,41.03,41.0,41.03,1500.0,29.9094,29.924,29.9021,29.924,1500.0
2010-05-14 10:55:00,41.04,41.04,40.98,40.98,3700.0,29.9313,29.9313,29.8875,29.8875,3700.0
2010-05-14 11:00:00,40.98,40.98,40.98,40.98,0.0,29.8875,29.8875,29.8875,29.8875,0.0
2010-05-14 11:05:00,40.77,40.77,40.77,40.77,1500.0,29.7344,29.7344,29.7344,29.7344,1500.0
2010-05-14 11:10:00,40.77,40.77,40.77,40.77,0.0,29.7344,29.7344,29.7344,29.7344,0.0
2010-05-14 11:15:00,40.77,40.77,40.77,40.77,0.0,29.7344,29.7344,29.7344,29.7344,0.0
2010-05-14 11:20:00,40.69,40.69,40.69,40.69,100.0,29.676,29.676,29.676,29.676,100.0
2010-05-14 11:25:00,40.68,40.7,40.67,40.67,600.0,29.6687,29.6833,29.6614,29.6614,600.0
2010-05-14 11:30:00,40.81,40.81,40.8,40.81,700.0,29.7635,29.7635,29.7562,29.7635,700.0
2010-05-14 11:35:00,40.85,40.85,40.85,40.85,1800.0,29.7927,29.7927,29.7927,29.7927,1800.0
2010-05-14 11:40:00,40.85,40.85,40.85,40.85,0.0,29.7927,29.7927,29.7927,29.7927,0.0
2010-05-14 11:45:00,40.77,40.77,40.77,40.77,100.0,29.7344,29.7344,29.7344,29.7344,100.0
2010-05-14 11:50:00,40.76,40.77,40.76,40.77,2600.0,29.7271,29.7344,29.7271,29.7344,2600.0
2010-05-14 11:55:00,40.73,40.73,40.73,40.73,800.0,29.7052,29.7052,29.7052,29.7052,800.0
2010-05-14 12:00:00,40.75,40.75,40.7,40.71,24500.0,29.7198,29.7198,29.6833,29.6906,24500.0
2010-05-14 12:05:00,40.73,40.73,40.62,40.63,16100.0,29.7052,29.7052,29.625,29.6323,16100.0
2010-05-14 12:10:00,40.67,40.72,40.62,40.62,13000.0,29.6614,29.6979,29.625,29.625,13000.0
2010-05-14 12:15:00,40.68,40.68,40.68,40.68,100.0,29.6687,29.6687,29.6687,29.6687,100.0
2010-05-14 12:20:00,40.68,40.68,40.68,40.68,0.0,29.6687,29.6687,29.6687,29.6687,0.0
2010-05-14 12:25:00,40.68,40.68,40.68,40.68,0.0,29.6687,29.6687,29.6687,29.6687,0.0
2010-05-14 12:30:00,40.68,40.68,40.68,40.68,0.0,29.6687,29.6687,29.6687,29.6687,0.0
2010-05-14 12:35:00,40.68,40.68,40.68,40.68,0.0,29.6687,29.6687,29.6687,29.6687,0.0
2010-05-14 12:40:00,40.87,40.88,40.87,40.88,900.0,29.8073,29.8146,29.8073,29.8146,900.0
2010-05-14 12:45:00,40.88,40.88,40.88,40.88,0.0,29.8146,29.8146,29.8146,29.8146,0.0
2010-05-14 12:50:00,40.88,40.88,40.88,40.88,0.0,29.8146,29.8146,29.8146,29.8146,0.0
2010-05-14 12:55:00,40.95,40.95,40.94,40.94,200.0,29.8656,29.8656,29.8584,29.8584,200.0
2010-05-14 13:00:00,40.94,40.94,40.94,40.94,0.0,29.8584,29.8584,29.8584,29.8584,0.0
2010-05-14 13:05:00,40.9,40.9,40.9,40.9,100.0,29.8292,29.8292,29.8292,29.8292,100.0
2010-05-14 13:10:00,40.96,40.96,40.93,40.95,30900.0,29.8729,29.8729,29.8511,29.8656,30900.0
2010-05-14 13:15:00,40.88,40.88,40.84,40.85,29900.0,29.8146,29.8146,29.7854,29.7927,29900.0
2010-05-14 13:20:00,40.85,40.85,40.85,40.85,20500.0,29.7927,29.7927,29.7927,29.7927,20500.0
2010-05-14 13:25:00,40.85,40.85,40.85,40.85,0.0,29.7927,29.7927,29.7927,29.7927,0.0
2010-05-14 13:30:00,40.79,40.79,40.79,40.79,100.0,29.749,29.749,29.749,29.749,100.0
2010-05-14 13:35:00,40.78,40.78,40.7,40.7,2400.0,29.7417,29.7417,29.6833,29.6833,2400.0
2010-05-14 13:40:00,40.7,40.7,40.7,40.7,0.0,29.6833,29.6833,29.6833,29.6833,0.0
2010-05-14 13:45:00,40.7,40.7,40.7,40.7,0.0,29.6833,29.6833,29.6833,29.6833,0.0
2010-05-14 13:50:00,40.81,40.81,40.81,40.81,100.0,29.7635,29.7635,29.7635,29.7635,100.0
2010-05-14 13:55:00,40.81,40.81,40.81,40.81,0.0,29.7635,29.7635,29.7635,29.7635,0.0
2010-05-14 14:00:00,40.81,40.81,40.81,40.81,0.0,29.7635,29.7635,29.7635,29.7635,0.0
2010-05-14 14:05:00,40.82,40.82,40.82,40.82,100.0,29.7708,29.7708,29.7708,29.7708,100.0
2010-05-14 14:10:00,40.82,40.82,40.82,40.82,0.0,29.7708,29.7708,29.7708,29.7708,0.0
2010-05-14 14:15:00,40.71,40.71,40.71,40.71,100.0,29.6906,29.6906,29.6906,29.6906,100.0
2010-05-14 14:20:00,40.71,40.71,40.71,40.71,0.0,29.6906,29.6906,29.6906,29.6906,0.0
2010-05-14 14:25:00,40.71,40.71,40.71,40.71,0.0,29.6906,29.6906,29.6906,29.6906,0.0
2010-05-14 14:30:00,40.71,40.71,40.71,40.71,0.0,29.6906,29.6906,29.6906,29.6906,0.0
2010-05-14 14:35:00,40.81,40.81,40.81,40.81,100.0,29.7635,29.7635,29.7635,29.7635,100.0
2010-05-14 14:40:00,40.81,40.81,40.81,40.81,0.0,29.7635,29.7635,29.7635,29.7635,0.0
2010-05-14 14:45:00,40.81,40.81,40.81,40.81,0.0,29.7635,29.7635,29.7635,29.7635,0.0
2010-05-14 14:50:00,40.79,40.79,40.79,40.79,500.0,29.749,29.749,29.749,29.749,500.0
2010-05-14 14:55:00,40.76,40.77,40.76,40.77,1200.0,29.7271,29.7344,29.7271,29.7344,1200.0
2010-05-14 15:00:00,40.75,40.75,40.75,40.75,100.0,29.7198,29.7198,29.7198,29.7198,100.0
2010-05-14 15:05:00,40.75,40.75,40.75,40.75,0.0,29.7198,29.7198,29.7198,29.7198,0.0
2010-05-14 15:10:00,40.75,40.75,40.75,40.75,0.0,29.7198,29.7198,29.7198,29.7198,0.0
2010-05-14 15:15:00,40.78,40.78,40.78,40.78,100.0,29.7417,29.7417,29.7417,29.7417,100.0
2010-05-14 15:20:00,40.76,40.76,40.67,40.67,1200.0,29.7271,29.7271,29.6614,29.6614,1200.0
2010-05-14 15:25:00,40.69,40.75,40.69,40.75,1500.0,29.676,29.7198,29.676,29.7198,1500.0
2010-05-14 15:30:00,40.76,40.8,40.76,40.8,2000.0,29.7271,29.7562,29.7271,29.7562,2000.0
2010-05-14 15:35:00,40.8,40.8,40.8,40.8,0.0,29.7562,29.7562,29.7562,29.7562,0.0
2010-05-14 15:40:00,40.8,40.8,40.8,40.8,0.0,29.7562,29.7562,29.7562,29.7562,0.0
2010-05-14 15:45:00,40.9,40.9,40.9,40.9,300.0,29.8292,29.8292,29.8292,29.8292,300.0
2010-05-14 15:50:00,40.9,40.9,40.9,40.9,0.0,29.8292,29.8292,29.8292,29.8292,0.0
2010-05-14 15:55:00,40.98,40.98,40.98,40.98,1000.0,29.8875,29.8875,29.8875,29.8875,1000.0
2010-05-17 09:30:00,40.96,41.1,40.96,41.02,3500.0,29.8729,29.975,29.8729,29.9167,3500.0
2010-05-17 09:35:00,41.08,41.18,41.08,41.16,3400.0,29.9605,30.0334,29.9605,30.0188,3400.0
2010-05-17 09:40:00,41.15,41.15,41.08,41.08,2000.0,30.0115,30.0115,29.9605,29.9605,2000.0
2010-05-17 09:45:00,41.02,41.03,40.96,40.96,1400.0,29.9167,29.924,29.8729,29.8729,1400.0
2010-05-17 09:50:00,41.01,41.05,40.92,40.92,5000.0,29.9094,29.9386,29.8438,29.8438,5000.0
2010-05-17 09:55:00,40.96,40.96,40.88,40.92,2200.0,29.8729,29.8729,29.8146,29.8438,2200.0
2010-05-17 10:00:00,40.87,40.94,40.87,40.9,1900.0,29.8073,29.8584,29.8073,29.8292,1900.0
2010-05-17 10:05:00,40.91,40.93,40.87,40.87,2500.0,29.8365,29.8511,29.8073,29.8073,2500.0
2010-05-17 10:10:00,40.93,40.94,40.86,40.93,1800.0,29.8511,29.8584,29.8,29.8511,1800.0
2010-05-17 10:15:00,40.94,41.01,40.94,41.01,900.0,29.8584,29.9094,29.8584,29.9094,900.0
2010-05-17 10:20:00,41.05,41.05,40.94,40.94,12500.0,29.9386,29.9386,29.8584,29.8584,12500.0
2010-05-17 10:25:00,40.94,40.98,40.89,40.97,3700.0,29.8584,29.8875,29.8219,29.8802,3700.0
2010-05-17 10:30:00,40.91,40.92,40.88,40.88,500.0,29.8365,29.8438,29.8146,29.8146,500.0
2010-05-17 10:35:00,40.94,41.02,40.94,41.02,300.0,29.8584,29.9167,29.8584,29.9167,300.0
2010-05-17 10:40:00,40.88,40.88,40.86,40.86,500.0,29.8146,29.8146,29.8,29.8,500.0
2010-05-17 10:45:00,40.86,40.86,40.86,40.86,200.0,29.8,29.8,29.8,29.8,200.0
2010-05-17 10:50:00,40.87,40.87,40.84,40.84,500.0,29.8073,29.8073,29.7854,29.7854,500.0
2010-05-17 10:55:00,40.8,40.84,40.8,40.84,400.0,29.7562,29.7854,29.7562,29.7854,400.0
2010-05-17 11:00:00,40.76,40.76,40.75,40.75,200.0,29.7271,29.7271,29.7198,29.7198,200.0
2010-05-17 11:05:00,40.67,40.73,40.67,40.69,3800.0,29.6614,29.7052,29.6614,29.676,3800.0
2010-05-17 11:10:00,40.72,40.72,40.61,40.61,700.0,29.6979,29.6979,29.6177,29.6177,700.0
2010-05-17 11:15:00,40.65,40.65,40.56,40.56,800.0,29.6468,29.6468,29.5812,29.5812,800.0
2010-05-17 11:20:00,40.6,40.6,40.57,40.57,200.0,29.6104,29.6104,29.5885,29.5885,200.0
2010-05-17 11:25:00,40.58,40.58,40.52,40.54,900.0,29.5958,29.5958,29.552,29.5666,900.0
2010-05-17 11:30:00,40.57,40.57,40.57,40.57,100.0,29.5885,29.5885,29.5885,29.5885,100.0
2010-05-17 11:35:00,40.6,40.6,40.6,40.6,100.0,29.6104,29.6104,29.6104,29.6104,100.0
2010-05-17 11:40:00,40.64,40.69,40.64,40.66,800.0,29.6396,29.676,29.6396,29.6541,800.0
2010-05-17 11:45:00,40.62,40.62,40.55,40.55,300.0,29.625,29.625,29.5739,29.5739,300.0
2010-05-17 11:50:00,40.44,40.44,40.43,40.43,200.0,29.4937,29.4937,29.4864,29.4864,200.0
2010-05-17 11:55:00,40.43,40.43,40.43,40.43,0.0,29.4864,29.4864,29.4864,29.4864,0.0
2010-05-17 12:00:00,40.41,40.41,40.16,40.21,600.0,29.4718,29.4718,29.2895,29.3259,600.0
2010-05-17 12:05:00,40.18,40.18,40.17,40.17,200.0,29.3041,29.3041,29.2968,29.2968,200.0
2010-05-17 12:10:00,40.26,40.28,40.26,40.28,200.0,29.3624,29.377,29.3624,29.377,200.0
2010-05-17 12:15:00,40.27,40.27,40.27,40.27,100.0,29.3697,29.3697,29.3697,29.3697,100.0
2010-05-17 12:20:00,40.29,40.29,40.29,40.29,100.0,29.3843,29.3843,29.3843,29.3843,100.0
2010-05-17 12:25:00,40.36,40.36,40.31,40.31,300.0,29.4353,29.4353,29.3989,29.3989,300.0
2010-05-17 12:30:00,40.29,40.29,40.26,40.27,1100.0,29.3843,29.3843,29.3624,29.3697,1100.0
2010-05-17 12:35:00,40.37,40.37,40.37,40.37,100.0,29.4426,29.4426,29.4426,29.4426,100.0
2010-05-17 12:40:00,40.35,40.35,40.35,40.35,100.0,29.4281,29.4281,29.4281,29.4281,100.0
2010-05-17 12:45:00,40.35,40.35,40.35,40.35,100.0,29.4281,29.4281,29.4281,29.4281,100.0
2010-05-17 12:50:00,40.38,40.38,40.33,40.33,300.0,29.4499,29.4499,29.4135,29.4135,300.0
2010-05-17 12:55:00,40.33,40.33,40.33,40.33,0.0,29.4135,29.4135,29.4135,29.4135,0.0
2010-05-17 13:00:00,40.33,40.33,40.26,40.26,500.0,29.4135,29.4135,29.3624,29.3624,500.0
2010-05-17 13:05:00,40.27,40.28,40.27,40.27,600.0,29.3697,29.377,29.3697,29.3697,600.0
2010-05-17 13:10:00,40.27,40.31,40.26,40.31,126000.0,29.3697,29.3989,29.3624,29.3989,126000.0
2010-05-17 13:15:00,40.31,40.45,40.27,40.45,400.0,29.3989,29.501,29.3697,29.501,400.0
2010-05-17 13:20:00,40.45,40.45,40.45,40.45,0.0,29.501,29.501,29.501,29.501,0.0
2010-05-17 13:25:00,40.51,40.52,40.51,40.52,600.0,29.5447,29.552,29.5447,29.552,600.0
2010-05-17 13:30:00,40.52,40.52,40.52,40.52,0.0,29.552,29.552,29.552,29.552,0.0
2010-05-17 13:35:00,40.54,40.54,40.47,40.47,500.0,29.5666,29.5666,29.5156,29.5156,500.0
2010-05-17 13:40:00,40.36,40.36,40.36,40.36,100.0,29.4353,29.4353,29.4353,29.4353,100.0
2010-05-17 13:45:00,40.36,40.36,40.36,40.36,100.0,29.4353,29.4353,29.4353,29.4353,100.0
2010-05-17 13:50:00,40.37,40.37,40.37,40.37,200.0,29.4426,29.4426,29.4426,29.4426,200.0
2010-05-17 13:55:00,40.42,40.48,40.42,40.48,2100.0,29.4791,29.5229,29.4791,29.5229,2100.0
2010-05-17 14:00:00,40.53,40.53,40.53,40.53,300.0,29.5593,29.5593,29.5593,29.5593,300.0
2010-05-17 14:05:00,40.56,40.56,40.47,40.51,600.0,29.5812,29.5812,29.5156,29.5447,600.0
2010-05-17 14:10:00,40.51,40.51,40.51,40.51,0.0,29.5447,29.5447,29.5447,29.5447,0.0
2010-05-17 14:15:00,40.55,40.55,40.54,40.55,300.0,29.5739,29.5739,29.5666,29.5739,300.0
2010-05-17 14:20:00,40.56,40.56,40.53,40.53,200.0,29.5812,29.5812,29.5593,29.5593,200.0
2010-05-17 14:25:00,40.47,40.49,40.47,40.47,300.0,29.5156,29.5302,29.5156,29.5156,300.0
2010-05-17 14:30:00,40.57,40.57,40.51,40.51,300.0,29.5885,29.5885,29.5447,29.5447,300.0
2010-05-17 14:35:00,40.53,40.55,40.53,40.55,200.0,29.5593,29.5739,29.5593,29.5739,200.0
2010-05-17 14:40:00,40.62,40.62,40.62,40.62,100.0,29.625,29.625,29.625,29.625,100.0
2010-05-17 14:45:00,40.7,40.7,40.69,40.69,200.0,29.6833,29.6833,29.676,29.676,200.0
2010-05-17 14:50:00,40.7,40.7,40.67,40.67,300.0,29.6833,29.6833,29.6614,29.6614,300.0
2010-05-17 14:55:00,40.73,40.73,40.72,40.72,400.0,29.7052,29.7052,29.6979,29.6979,400.0
2010-05-17 15:00:00,40.8,40.85,40.8,40.82,700.0,29.7562,29.7927,29.7562,29.7708,700.0
2010-05-17 15:05:00,40.75,40.75,40.75,40.75,100.0,29.7198,29.7198,29.7198,29.7198,100.0
2010-05-17 15:10:00,40.74,40.74,40.73,40.73,200.0,29.7125,29.7125,29.7052,29.7052,200.0
2010-05-17 15:15:00,40.72,40.72,40.69,40.69,2700.0,29.6979,29.6979,29.676,29.676,2700.0
2010-05-17 15:20:00,40.67,40.67,40.66,40.66,200.0,29.6614,29.6614,29.6541,29.6541,200.0
2010-05-17 15:25:00,40.61,40.63,40.61,40.63,400.0,29.6177,29.6323,29.6177,29.6323,400.0
2010-05-17 15:30:00,40.73,40.73,40.72,40.72,400.0,29.7052,29.7052,29.6979,29.6979,400.0
2010-05-17 15:35:00,40.86,40.86,40.86,40.86,200.0,29.8,29.8,29.8,29.8,200.0
2010-05-17 15:40:00,40.9,40.92,40.9,40.9,500.0,29.8292,29.8438,29.8292,29.8292,500.0
2010-05-17 15:45:00,40.9,40.9,40.9,40.9,200.0,29.8292,29.8292,29.8292,29.8292,200.0
2010-05-17 15:50:00,40.93,40.95,40.93,40.95,700.0,29.8511,29.8656,29.8511,29.8656,700.0
2010-05-17 15:55:00,40.95,40.97,40.92,40.97,4000.0,29.8656,29.8802,29.8438,29.8802,4000.0
2010-05-18 09:30:00,41.22,41.26,41.22,41.26,600.0,30.0626,30.0917,30.0626,30.0917,600.0
2010-05-18 09:35:00,41.3,41.3,41.3,41.3,100.0,30.1209,30.1209,30.1209,30.1209,100.0
2010-05-18 09:40:00,41.3,41.3,41.3,41.3,0.0,30.1209,30.1209,30.1209,30.1209,0.0
2010-05-18 09:45:00,41.3,41.36,41.3,41.33,3900.0,30.1209,30.1647,30.1209,30.1428,3900.0
2010-05-18 09:50:00,41.25,41.27,41.24,41.24,1300.0,30.0844,30.099,30.0771,30.0771,1300.0
2010-05-18 09:55:00,41.24,41.24,41.24,41.24,0.0,30.0771,30.0771,30.0771,30.0771,0.0
2010-05-18 10:00:00,41.24,41.24,41.24,41.24,0.0,30.0771,30.0771,30.0771,30.0771,0.0
2010-05-18 10:05:00,41.21,41.21,41.21,41.21,700.0,30.0553,30.0553,30.0553,30.0553,700.0
2010-05-18 10:10:00,41.21,41.21,41.21,41.21,0.0,30.0553,30.0553,30.0553,30.0553,0.0
2010-05-18 10:15:00,41.21,41.21,41.21,41.21,0.0,30.0553,30.0553,30.0553,30.0553,0.0
2010-05-18 10:20:00,41.18,41.19,41.18,41.19,2600.0,30.0334,30.0407,30.0334,30.0407,2600.0
2010-05-18 10:25:00,41.19,41.19,41.16,41.16,200.0,30.0407,30.0407,30.0188,30.0188,200.0
2010-05-18 10:30:00,41.17,41.18,41.13,41.13,3300.0,30.0261,30.0334,29.9969,29.9969,3300.0
2010-05-18 10:35:00,41.13,41.13,41.13,41.13,100.0,29.9969,29.9969,29.9969,29.9969,100.0
2010-05-18 10:40:00,41.07,41.08,41.03,41.03,600.0,29.9532,29.9605,29.924,29.924,600.0
2010-05-18 10:45:00,41.01,41.01,40.92,40.93,1000.0,29.9094,29.9094,29.8438,29.8511,1000.0
2010-05-18 10:50:00,40.94,40.97,40.89,40.97,6800.0,29.8584,29.8802,29.8219,29.8802,6800.0
2010-05-18 10:55:00,40.97,41.02,40.97,41.02,2300.0,29.8802,29.9167,29.8802,29.9167,2300.0
2010-05-18 11:00:00,41.0,41.01,40.9,40.9,11500.0,29.9021,29.9094,29.8292,29.8292,11500.0
2010-05-18 11:05:00,40.95,40.95,40.91,40.91,2400.0,29.8656,29.8656,29.8365,29.8365,2400.0
2010-05-18 11:10:00,40.98,41.01,40.98,41.01,2200.0,29.8875,29.9094,29.8875,29.9094,2200.0
2010-05-18 11:15:00,41.01,41.01,41.01,41.01,100.0,29.9094,29.9094,29.9094,29.9094,100.0
2010-05-18 11:20:00,41.01,41.01,41.01,41.01,0.0,29.9094,29.9094,29.9094,29.9094,0.0
2010-05-18 11:25:00,41.01,41.01,41.01,41.01,0.0,29.9094,29.9094,29.9094,29.9094,0.0
2010-05-18 11:30:00,41.01,41.01,41.01,41.01,0.0,29.9094,29.9094,29.9094,29.9094,0.0
2010-05-18 11:35:00,41.01,41.01,41.01,41.01,0.0,29.9094,29.9094,29.9094,29.9094,0.0
2010-05-18 11:40:00,40.83,40.83,40.83,40.83,300.0,29.7781,29.7781,29.7781,29.7781,300.0
2010-05-18 11:45:00,40.81,40.81,40.81,40.81,300.0,29.7635,29.7635,29.7635,29.7635,300.0
2010-05-18 11:50:00,40.84,40.84,40.84,40.84,1400.0,29.7854,29.7854,29.7854,29.7854,1400.0
2010-05-18 11:55:00,40.84,40.84,40.84,40.84,100.0,29.7854,29.7854,29.7854,29.7854,100.0
2010-05-18 12:00:00,40.84,40.84,40.84,40.84,0.0,29.7854,29.7854,29.7854,29.7854,0.0
2010-05-18 12:05:00,40.84,40.84,40.84,40.84,0.0,29.7854,29.7854,29.7854,29.7854,0.0
2010-05-18 12:10:00,40.84,40.84,40.84,40.84,0.0,29.7854,29.7854,29.7854,29.7854,0.0
2010-05-18 12:15:00,40.84,40.84,40.84,40.84,0.0,29.7854,29.7854,29.7854,29.7854,0.0
2010-05-18 12:20:00,40.84,40.84,40.84,40.84,0.0,29.7854,29.7854,29.7854,29.7854,0.0
2010-05-18 12:25:00,40.79,40.87,40.79,40.87,1300.0,29.749,29.8073,29.749,29.8073,1300.0
2010-05-18 12:30:00,40.87,40.87,40.87,40.87,0.0,29.8073,29.8073,29.8073,29.8073,0.0
2010-05-18 12:35:00,40.87,40.87,40.87,40.87,0.0,29.8073,29.8073,29.8073,29.8073,0.0
2010-05-18 12:40:00,40.87,40.87,40.87,40.87,0.0,29.8073,29.8073,29.8073,29.8073,0.0
2010-05-18 12:45:00,40.87,40.92,40.87,40.92,3300.0,29.8073,29.8438,29.8073,29.8438,3300.0
2010-05-18 12:50:00,40.91,40.91,40.91,40.91,200.0,29.8365,29.8365,29.8365,29.8365,200.0
2010-05-18 12:55:00,40.91,40.91,40.91,40.91,0.0,29.8365,29.8365,29.8365,29.8365,0.0
2010-05-18 13:00:00,40.82,40.82,40.82,40.82,100.0,29.7708,29.7708,29.7708,29.7708,100.0
2010-05-18 13:05:00,40.57,40.57,40.57,40.57,200.0,29.5885,29.5885,29.5885,29.5885,200.0
2010-05-18 13:10:00,40.58,40.58,40.58,40.58,100.0,29.5958,29.5958,29.5958,29.5958,100.0
2010-05-18 13:15:00,40.57,40.57,40.57,40.57,100.0,29.5885,29.5885,29.5885,29.5885,100.0
2010-05-18 13:20:00,40.57,40.57,40.57,40.57,0.0,29.5885,29.5885,29.5885,29.5885,0.0
2010-05-18 13:25:00,40.57,40.57,40.57,40.57,0.0,29.5885,29.5885,29.5885,29.5885,0.0
2010-05-18 13:30:00,40.57,40.57,40.57,40.57,0.0,29.5885,29.5885,29.5885,29.5885,0.0
2010-05-18 13:35:00,40.57,40.57,40.57,40.57,0.0,29.5885,29.5885,29.5885,29.5885,0.0
2010-05-18 13:40:00,40.57,40.57,40.57,40.57,0.0,29.5885,29.5885,29.5885,29.5885,0.0
2010-05-18 13:45:00,40.5,40.56,40.5,40.56,700.0,29.5374,29.5812,29.5374,29.5812,700.0
2010-05-18 13:50:00,40.56,40.56,40.56,40.56,100.0,29.5812,29.5812,29.5812,29.5812,100.0
2010-05-18 13:55:00,40.46,40.46,40.46,40.46,100.0,29.5083,29.5083,29.5083,29.5083,100.0
2010-05-18 14:00:00,40.46,40.46,40.46,40.46,0.0,29.5083,29.5083,29.5083,29.5083,0.0
2010-05-18 14:05:00,40.48,40.48,40.47,40.48,1300.0,29.5229,29.5229,29.5156,29.5229,1300.0
2010-05-18 14:10:00,40.52,40.52,40.52,40.52,300.0,29.552,29.552,29.552,29.552,300.0
2010-05-18 14:15:00,40.52,40.52,40.52,40.52,0.0,29.552,29.552,29.552,29.552,0.0
2010-05-18 14:20:00,40.47,40.47,40.47,40.47,100.0,29.5156,29.5156,29.5156,29.5156,100.0
2010-05-18 14:25:00,40.33,40.39,40.33,40.39,200.0,29.4135,29.4572,29.4135,29.4572,200.0
2010-05-18 14:30:00,40.24,40.24,40.24,40.24,2100.0,29.3478,29.3478,29.3478,29.3478,2100.0
2010-05-18 14:35:00,40.21,40.21,40.14,40.14,8100.0,29.3259,29.3259,29.2749,29.2749,8100.0
2010-05-18 14:40:00,40.14,40.25,40.14,40.25,3000.0,29.2749,29.3551,29.2749,29.3551,3000.0
2010-05-18 14:45:00,40.29,40.3,40.26,40.26,125400.0,29.3843,29.3916,29.3624,29.3624,125400.0
2010-05-18 14:50:00,40.26,40.3,40.18,40.3,18200.0,29.3624,29.3916,29.3041,29.3916,18200.0
2010-05-18 14:55:00,40.27,40.28,40.2,40.2,114200.0,29.3697,29.377,29.3187,29.3187,114200.0
2010-05-18 15:00:00,40.11,40.11,40.11,40.11,1600.0,29.253,29.253,29.253,29.253,1600.0
2010-05-18 15:05:00,40.11,40.11,40.1,40.11,2600.0,29.253,29.253,29.2457,29.253,2600.0
2010-05-18 15:10:00,40.28,40.35,40.26,40.35,2300.0,29.377,29.4281,29.3624,29.4281,2300.0
2010-05-18 15:15:00,40.35,40.39,40.33,40.33,1800.0,29.4281,29.4572,29.4135,29.4135,1800.0
2010-05-18 15:20:00,40.27,40.27,40.25,40.25,1200.0,29.3697,29.3697,29.3551,29.3551,1200.0
2010-05-18 15:25:00,40.22,40.22,40.12,40.12,1700.0,29.3332,29.3332,29.2603,29.2603,1700.0
2010-05-18 15:30:00,40.1,40.1,40.1,40.1,300.0,29.2457,29.2457,29.2457,29.2457,300.0
2010-05-18 15:35:00,40.19,40.22,40.18,40.22,1100.0,29.3114,29.3332,29.3041,29.3332,1100.0
2010-05-18 15:40:00,40.3,40.31,40.3,40.31,300.0,29.3916,29.3989,29.3916,29.3989,300.0
2010-05-18 15:45:00,40.31,40.31,40.31,40.31,0.0,29.3989,29.3989,29.3989,29.3989,0.0
2010-05-18 15:50:00,40.2,40.2,40.2,40.2,200.0,29.3187,29.3187,29.3187,29.3187,200.0
2010-05-18 15:55:00,40.28,40.28,40.25,40.25,3300.0,29.377,29.377,29.3551,29.3551,3300.0
2010-05-19 09:30:00,39.99,40.16,39.99,40.14,2400.0,29.1655,29.2895,29.1655,29.2749,2400.0
2010-05-19 09:35:00,40.15,40.18,40.07,40.14,1500.0,29.2822,29.3041,29.2238,29.2749,1500.0
2010-05-19 09:40:00,40.17,40.26,40.14,40.26,1400.0,29.2968,29.3624,29.2749,29.3624,1400.0
2010-05-19 09:45:00,40.34,40.34,40.29,40.31,1000.0,29.4208,29.4208,29.3843,29.3989,1000.0
2010-05-19 09:50:00,40.37,40.39,40.29,40.29,3200.0,29.4426,29.4572,29.3843,29.3843,3200.0
2010-05-19 09:55:00,40.25,40.26,40.2,40.2,600.0,29.3551,29.3624,29.3187,29.3187,600.0
2010-05-19 10:00:00,40.22,40.22,40.04,40.04,800.0,29.3332,29.3332,29.202,29.202,800.0
2010-05-19 10:05:00,40.15,40.17,40.14,40.14,600.0,29.2822,29.2968,29.2749,29.2749,600.0
2010-05-19 10:10:00,40.08,40.08,39.98,39.98,500.0,29.2311,29.2311,29.1582,29.1582,500.0
2010-05-19 10:15:00,40.07,40.07,39.8,39.8,5800.0,29.2238,29.2238,29.0269,29.0269,5800.0
2010-05-19 10:20:00,39.8,39.8,39.8,39.8,0.0,29.0269,29.0269,29.0269,29.0269,0.0
2010-05-19 10:25:00,39.7,39.86,39.68,39.86,2000.0,28.954,29.0707,28.9394,29.0707,2000.0
2010-05-19 10:30:00,39.97,39.97,39.97,39.97,600.0,29.1509,29.1509,29.1509,29.1509,600.0
2010-05-19 10:35:00,39.97,39.97,39.97,39.97,0.0,29.1509,29.1509,29.1509,29.1509,0.0
2010-05-19 10:40:00,39.97,39.97,39.97,39.97,0.0,29.1509,29.1509,29.1509,29.1509,0.0
2010-05-19 10:45:00,39.89,39.9,39.88,39.88,3300.0,29.0926,29.0999,29.0853,29.0853,3300.0
2010-05-19 10:50:00,39.85,39.85,39.85,39.85,200.0,29.0634,29.0634,29.0634,29.0634,200.0
2010-05-19 10:55:00,39.89,39.89,39.89,39.89,100.0,29.0926,29.0926,29.0926,29.0926,100.0
2010-05-19 11:00:00,39.97,39.97,39.97,39.97,2000.0,29.1509,29.1509,29.1509,29.1509,2000.0
2010-05-19 11:05:00,39.97,39.97,39.97,39.97,0.0,29.1509,29.1509,29.1509,29.1509,0.0
2010-05-19 11:10:00,39.97,39.97,39.97,39.97,0.0,29.1509,29.1509,29.1509,29.1509,0.0
2010-05-19 11:15:00,39.87,39.87,39.87,39.87,300.0,29.078,29.078,29.078,29.078,300.0
2010-05-19 11:20:00,39.76,39.76,39.66,39.66,700.0,28.9978,28.9978,28.9248,28.9248,700.0
2010-05-19 11:25:00,39.66,39.75,39.66,39.75,1800.0,28.9248,28.9905,28.9248,28.9905,1800.0
2010-05-19 11:30:00,39.68,39.68,39.68,39.68,200.0,28.9394,28.9394,28.9394,28.9394,200.0
2010-05-19 11:35:00,39.75,39.76,39.75,39.76,47600.0,28.9905,28.9978,28.9905,28.9978,47600.0
2010-05-19 11:40:00,39.76,39.76,39.76,39.76,0.0,28.9978,28.9978,28.9978,28.9978,0.0
2010-05-19 11:45:00,39.6,39.6,39.6,39.6,7800.0,28.8811,28.8811,28.8811,28.8811,7800.0
2010-05-19 11:50:00,39.58,39.58,39.58,39.58,100.0,28.8665,28.8665,28.8665,28.8665,100.0
2010-05-19 11:55:00,39.58,39.58,39.58,39.58,0.0,28.8665,28.8665,28.8665,28.8665,0.0
2010-05-19 12:00:00,39.58,39.58,39.58,39.58,0.0,28.8665,28.8665,28.8665,28.8665,0.0
2010-05-19 12:05:00,39.58,39.58,39.58,39.58,0.0,28.8665,28.8665,28.8665,28.8665,0.0
2010-05-19 12:10:00,39.72,39.72,39.72,39.72,200.0,28.9686,28.9686,28.9686,28.9686,200.0
2010-05-19 12:15:00,39.71,39.72,39.71,39.72,400.0,28.9613,28.9686,28.9613,28.9686,400.0
2010-05-19 12:20:00,39.72,39.72,39.72,39.72,0.0,28.9686,28.9686,28.9686,28.9686,0.0
2010-05-19 12:25:00,39.72,39.72,39.72,39.72,0.0,28.9686,28.9686,28.9686,28.9686,0.0
2010-05-19 12:30:00,39.83,39.84,39.83,39.83,2200.0,29.0488,29.0561,29.0488,29.0488,2200.0
2010-05-19 12:35:00,39.92,39.92,39.92,39.92,4000.0,29.1144,29.1144,29.1144,29.1144,4000.0
2010-05-19 12:40:00,39.92,39.92,39.92,39.92,0.0,29.1144,29.1144,29.1144,29.1144,0.0
2010-05-19 12:45:00,39.87,39.9,39.8,39.8,500.0,29.078,29.0999,29.0269,29.0269,500.0
2010-05-19 12:50:00,39.78,39.82,39.78,39.82,1800.0,29.0123,29.0415,29.0123,29.0415,1800.0
2010-05-19 12:55:00,39.82,39.82,39.82,39.82,0.0,29.0415,29.0415,29.0415,29.0415,0.0
2010-05-19 13:00:00,39.82,39.82,39.82,39.82,0.0,29.0415,29.0415,29.0415,29.0415,0.0
2010-05-19 13:05:00,39.82,39.82,39.82,39.82,0.0,29.0415,29.0415,29.0415,29.0415,0.0
2010-05-19 13:10:00,39.82,39.82,39.82,39.82,0.0,29.0415,29.0415,29.0415,29.0415,0.0
2010-05-19 13:15:00,39.98,39.98,39.98,39.98,200.0,29.1582,29.1582,29.1582,29.1582,200.0
2010-05-19 13:20:00,39.98,39.98,39.98,39.98,0.0,29.1582,29.1582,29.1582,29.1582,0.0
2010-05-19 13:25:00,39.98,39.98,39.98,39.98,0.0,29.1582,29.1582,29.1582,29.1582,0.0
2010-05-19 13:30:00,39.98,39.98,39.98,39.98,0.0,29.1582,29.1582,29.1582,29.1582,0.0
2010-05-19 13:35:00,39.98,39.98,39.98,39.98,0.0,29.1582,29.1582,29.1582,29.1582,0.0
2010-05-19 13:40:00,40.08,40.08,40.08,40.08,100.0,29.2311,29.2311,29.2311,29.2311,100.0
2010-05-19 13:45:00,40.08,40.08,40.08,40.08,0.0,29.2311,29.2311,29.2311,29.2311,0.0
2010-05-19 13:50:00,40.08,40.08,40.08,40.08,0.0,29.2311,29.2311,29.2311,29.2311,0.0
2010-05-19 13:55:00,40.08,40.08,40.08,40.08,0.0,29.2311,29.2311,29.2311,29.2311,0.0
2010-05-19 14:00:00,40.1,40.1,40.1,40.1,100.0,29.2457,29.2457,29.2457,29.2457,100.0
2010-05-19 14:05:00,40.19,40.19,40.19,40.19,100.0,29.3114,29.3114,29.3114,29.3114,100.0
2010-05-19 14:10:00,40.13,40.13,40.13,40.13,100.0,29.2676,29.2676,29.2676,29.2676,100.0
2010-05-19 14:15:00,40.08,40.08,40.08,40.08,5000.0,29.2311,29.2311,29.2311,29.2311,5000.0
2010-05-19 14:20:00,40.05,40.05,40.01,40.01,200.0,29.2093,29.2093,29.1801,29.1801,200.0
2010-05-19 14:25:00,39.97,39.99,39.97,39.99,300.0,29.1509,29.1655,29.1509,29.1655,300.0
2010-05-19 14:30:00,40.0,40.0,40.0,40.0,100.0,29.1728,29.1728,29.1728,29.1728,100.0
2010-05-19 14:35:00,40.0,40.0,40.0,40.0,0.0,29.1728,29.1728,29.1728,29.1728,0.0
2010-05-19 14:40:00,40.1,40.1,40.1,40.1,100.0,29.2457,29.2457,29.2457,29.2457,100.0
2010-05-19 14:45:00,40.1,40.1,40.1,40.1,0.0,29.2457,29.2457,29.2457,29.2457,0.0
2010-05-19 14:50:00,40.14,40.17,40.14,40.17,200.0,29.2749,29.2968,29.2749,29.2968,200.0
2010-05-19 14:55:00,40.1,40.1,40.06,40.08,400.0,29.2457,29.2457,29.2165,29.2311,400.0
2010-05-19 15:00:00,40.08,40.08,40.08,40.08,0.0,29.2311,29.2311,29.2311,29.2311,0.0
2010-05-19 15:05:00,40.08,40.08,40.08,40.08,0.0,29.2311,29.2311,29.2311,29.2311,0.0
2010-05-19 15:10:00,40.08,40.08,40.08,40.08,0.0,29.2311,29.2311,29.2311,29.2311,0.0
2010-05-19 15:15:00,40.08,40.08,40.08,40.08,0.0,29.2311,29.2311,29.2311,29.2311,0.0
2010-05-19 15:20:00,40.08,40.08,40.08,40.08,0.0,29.2311,29.2311,29.2311,29.2311,0.0
2010-05-19 15:25:00,40.08,40.08,40.08,40.08,0.0,29.2311,29.2311,29.2311,29.2311,0.0
2010-05-19 15:30:00,40.1,40.11,40.05,40.11,400.0,29.2457,29.253,29.2093,29.253,400.0
2010-05-19 15:35:00,40.12,40.17,40.08,40.09,31000.0,29.2603,29.2968,29.2311,29.2384,31000.0
2010-05-19 15:40:00,40.16,40.19,40.15,40.19,58400.0,29.2895,29.3114,29.2822,29.3114,58400.0
2010-05-19 15:45:00,40.25,40.25,40.25,40.25,200.0,29.3551,29.3551,29.3551,29.3551,200.0
2010-05-19 15:50:00,40.19,40.23,40.19,40.23,1100.0,29.3114,29.3405,29.3114,29.3405,1100.0
2010-05-19 15:55:00,40.15,40.15,40.13,40.13,1000.0,29.2822,29.2822,29.2676,29.2676,1000.0
2010-05-20 09:30:00,39.25,39.25,39.14,39.14,10200.0,28.6258,28.6258,28.5456,28.5456,10200.0
2010-05-20 09:35:00,39.07,39.16,39.0,39.16,6200.0,28.4945,28.5602,28.4435,28.5602,6200.0
2010-05-20 09:40:00,39.07,39.08,38.93,38.93,3500.0,28.4945,28.5018,28.3924,28.3924,3500.0
2010-05-20 09:45:00,38.92,38.98,38.92,38.94,1100.0,28.3851,28.4289,28.3851,28.3997,1100.0
2010-05-20 09:50:00,39.01,39.1,39.01,39.07,4900.0,28.4508,28.5164,28.4508,28.4945,4900.0
2010-05-20 09:55:00,39.04,39.04,38.96,38.96,1300.0,28.4726,28.4726,28.4143,28.4143,1300.0
2010-05-20 10:00:00,38.9,38.99,38.9,38.96,600.0,28.3705,28.4362,28.3705,28.4143,600.0
2010-05-20 10:05:00,38.92,39.03,38.89,38.89,1300.0,28.3851,28.4653,28.3632,28.3632,1300.0
2010-05-20 10:10:00,38.83,38.84,38.69,38.69,1200.0,28.3195,28.3268,28.2174,28.2174,1200.0
2010-05-20 10:15:00,38.68,38.7,38.67,38.68,800.0,28.2101,28.2247,28.2028,28.2101,800.0
2010-05-20 10:20:00,38.67,38.67,38.5,38.5,1900.0,28.2028,28.2028,28.0788,28.0788,1900.0
2010-05-20 10:25:00,38.51,38.62,38.51,38.62,2800.0,28.0861,28.1663,28.0861,28.1663,2800.0
2010-05-20 10:30:00,38.55,38.72,38.55,38.72,3700.0,28.1153,28.2393,28.1153,28.2393,3700.0
2010-05-20 10:35:00,38.72,38.73,38.65,38.65,600.0,28.2393,28.2466,28.1882,28.1882,600.0
2010-05-20 10:40:00,38.61,38.64,38.59,38.64,800.0,28.159,28.1809,28.1444,28.1809,800.0
2010-05-20 10:45:00,38.62,38.78,38.62,38.78,4800.0,28.1663,28.283,28.1663,28.283,4800.0
2010-05-20 10:50:00,38.72,38.85,38.72,38.85,1000.0,28.2393,28.3341,28.2393,28.3341,1000.0
2010-05-20 10:55:00,38.79,38.8,38.75,38.8,2000.0,28.2903,28.2976,28.2611,28.2976,2000.0
2010-05-20 11:00:00,38.75,38.78,38.75,38.76,400.0,28.2611,28.283,28.2611,28.2684,400.0
2010-05-20 11:05:00,38.8,38.91,38.74,38.9,1700.0,28.2976,28.3778,28.2538,28.3705,1700.0
2010-05-20 11:10:00,38.9,38.9,38.84,38.88,5100.0,28.3705,28.3705,28.3268,28.356,5100.0
2010-05-20 11:15:00,38.83,38.85,38.78,38.8,1300.0,28.3195,28.3341,28.283,28.2976,1300.0
2010-05-20 11:20:00,38.73,38.78,38.73,38.75,5400.0,28.2466,28.283,28.2466,28.2611,5400.0
2010-05-20 11:25:00,38.77,38.94,38.77,38.93,900.0,28.2757,28.3997,28.2757,28.3924,900.0
2010-05-20 11:30:00,38.95,38.95,38.93,38.93,1000.0,28.407,28.407,28.3924,28.3924,1000.0
2010-05-20 11:35:00,38.95,38.95,38.87,38.88,600.0,28.407,28.407,28.3487,28.356,600.0
2010-05-20 11:40:00,38.93,38.93,38.84,38.84,6700.0,28.3924,28.3924,28.3268,28.3268,6700.0
2010-05-20 11:45:00,38.9,38.93,38.89,38.89,1400.0,28.3705,28.3924,28.3632,28.3632,1400.0
2010-05-20 11:50:00,38.87,38.9,38.87,38.88,600.0,28.3487,28.3705,28.3487,28.356,600.0
2010-05-20 11:55:00,38.85,38.86,38.76,38.79,4500.0,28.3341,28.3414,28.2684,28.2903,4500.0
2010-05-20 12:00:00,38.8,38.8,38.73,38.73,400.0,28.2976,28.2976,28.2466,28.2466,400.0
2010-05-20 12:05:00,38.78,38.85,38.78,38.85,2500.0,28.283,28.3341,28.283,28.3341,2500.0
2010-05-20 12:10:00,38.8,38.8,38.77,38.77,500.0,28.2976,28.2976,28.2757,28.2757,500.0
2010-05-20 12:15:00,38.68,38.68,38.65,38.66,600.0,28.2101,28.2101,28.1882,28.1955,600.0
2010-05-20 12:20:00,38.66,38.68,38.64,38.64,500.0,28.1955,28.2101,28.1809,28.1809,500.0
2010-05-20 12:25:00,38.62,38.7,38.62,38.67,1700.0,28.1663,28.2247,28.1663,28.2028,1700.0
2010-05-20 12:30:00,38.65,38.66,38.6,38.6,800.0,28.1882,28.1955,28.1517,28.1517,800.0
2010-05-20 12:35:00,38.6,38.68,38.6,38.68,400.0,28.1517,28.2101,28.1517,28.2101,400.0
2010-05-20 12:40:00,38.67,38.67,38.64,38.64,300.0,28.2028,28.2028,28.1809,28.1809,300.0
2010-05-20 12:45:00,38.62,38.62,38.6,38.6,500.0,28.1663,28.1663,28.1517,28.1517,500.0
2010-05-20 12:50:00,38.55,38.56,38.46,38.48,29900.0,28.1153,28.1226,28.0496,28.0642,29900.0
2010-05-20 12:55:00,38.48,38.48,38.48,38.48,900.0,28.0642,28.0642,28.0642,28.0642,900.0
2010-05-20 13:00:00,38.34,38.42,38.34,38.42,400.0,27.9621,28.0205,27.9621,28.0205,400.0
2010-05-20 13:05:00,38.48,38.54,38.48,38.5,800.0,28.0642,28.108,28.0642,28.0788,800.0
2010-05-20 13:10:00,38.56,38.56,38.54,38.54,500.0,28.1226,28.1226,28.108,28.108,500.0
2010-05-20 13:15:00,38.54,38.58,38.54,38.56,6000.0,28.108,28.1372,28.108,28.1226,6000.0
2010-05-20 13:20:00,38.7,38.7,38.68,38.7,1100.0,28.2247,28.2247,28.2101,28.2247,1100.0
2010-05-20 13:25:00,38.72,38.76,38.72,38.76,300.0,28.2393,28.2684,28.2393,28.2684,300.0
2010-05-20 13:30:00,38.8,38.91,38.8,38.9,700.0,28.2976,28.3778,28.2976,28.3705,700.0
2010-05-20 13:35:00,38.84,38.84,38.77,38.77,500.0,28.3268,28.3268,28.2757,28.2757,500.0
2010-05-20 13:40:00,38.8,38.86,38.8,38.8,1000.0,28.2976,28.3414,28.2976,28.2976,1000.0
2010-05-20 13:45:00,38.91,38.91,38.8,38.8,800.0,28.3778,28.3778,28.2976,28.2976,800.0
2010-05-20 13:50:00,38.86,38.86,38.8,38.81,4800.0,28.3414,28.3414,28.2976,28.3049,4800.0
2010-05-20 13:55:00,38.85,38.85,38.74,38.8,700.0,28.3341,28.3341,28.2538,28.2976,700.0
2010-05-20 14:00:00,38.77,38.77,38.6,38.61,3500.0,28.2757,28.2757,28.1517,28.159,3500.0
2010-05-20 14:05:00,38.58,38.72,38.58,38.72,800.0,28.1372,28.2393,28.1372,28.2393,800.0
2010-05-20 14:10:00,38.78,38.85,38.76,38.85,500.0,28.283,28.3341,28.2684,28.3341,500.0
2010-05-20 14:15:00,38.83,38.83,38.8,38.8,900.0,28.3195,28.3195,28.2976,28.2976,900.0
2010-05-20 14:20:00,38.91,39.04,38.88,39.04,600.0,28.3778,28.4726,28.356,28.4726,600.0
2010-05-20 14:25:00,39.0,39.01,38.88,38.92,1000.0,28.4435,28.4508,28.356,28.3851,1000.0
2010-05-20 14:30:00,38.86,39.05,38.86,39.05,3500.0,28.3414,28.4799,28.3414,28.4799,3500.0
2010-05-20 14:35:00,39.05,39.12,38.98,39.04,1700.0,28.4799,28.531,28.4289,28.4726,1700.0
2010-05-20 14:40:00,39.11,39.11,39.01,39.01,1300.0,28.5237,28.5237,28.4508,28.4508,1300.0
2010-05-20 14:45:00,39.03,39.11,39.03,39.09,1700.0,28.4653,28.5237,28.4653,28.5091,1700.0
2010-05-20 14:50:00,39.09,39.21,39.08,39.11,2800.0,28.5091,28.5966,28.5018,28.5237,2800.0
2010-05-20 14:55:00,39.16,39.16,38.94,38.94,4100.0,28.5602,28.5602,28.3997,28.3997,4100.0
2010-05-20 15:00:00,38.98,39.06,38.98,39.06,500.0,28.4289,28.4872,28.4289,28.4872,500.0
2010-05-20 15:05:00,39.01,39.01,38.94,39.01,1300.0,28.4508,28.4508,28.3997,28.4508,1300.0
2010-05-20 15:10:00,38.94,38.94,38.86,38.86,1100.0,28.3997,28.3997,28.3414,28.3414,1100.0
2010-05-20 15:15:00,38.92,38.92,38.87,38.87,600.0,28.3851,28.3851,28.3487,28.3487,600.0
2010-05-20 15:20:00,38.9,38.94,38.9,38.94,700.0,28.3705,28.3997,28.3705,28.3997,700.0
2010-05-20 15:25:00,38.98,39.01,38.96,38.96,900.0,28.4289,28.4508,28.4143,28.4143,900.0
2010-05-20 15:30:00,38.95,38.99,38.95,38.95,1300.0,28.407,28.4362,28.407,28.407,1300.0
2010-05-20 15:35:00,38.96,38.96,38.87,38.87,700.0,28.4143,28.4143,28.3487,28.3487,700.0
2010-05-20 15:40:00,38.86,38.86,38.74,38.77,1400.0,28.3414,28.3414,28.2538,28.2757,1400.0
2010-05-20 15:45:00,38.7,38.74,38.59,38.71,3900.0,28.2247,28.2538,28.1444,28.232,3900.0
2010-05-20 15:50:00,38.62,38.62,38.6,38.61,1400.0,28.1663,28.1663,28.1517,28.159,1400.0
2010-05-20 15:55:00,38.53,38.54,38.41,38.49,20200.0,28.1007,28.108,28.0132,28.0715,20200.0
2010-05-21 09:30:00,39.14,39.14,37.92,38.03,26200.0,28.5456,28.5456,27.6558,27.736,26200.0
2010-05-21 09:35:00,38.0,38.19,38.0,38.19,2400.0,27.7141,27.8527,27.7141,27.8527,2400.0
2010-05-21 09:40:00,38.33,38.35,38.31,38.31,3600.0,27.9548,27.9694,27.9402,27.9402,3600.0
2010-05-21 09:45:00,38.44,38.44,38.33,38.33,3200.0,28.0351,28.0351,27.9548,27.9548,3200.0
2010-05-21 09:50:00,38.52,38.68,38.52,38.62,22500.0,28.0934,28.2101,28.0934,28.1663,22500.0
2010-05-21 09:55:00,38.64,38.86,38.64,38.86,3200.0,28.1809,28.3414,28.1809,28.3414,3200.0
2010-05-21 10:00:00,38.71,38.81,38.68,38.78,10000.0,28.232,28.3049,28.2101,28.283,10000.0
2010-05-21 10:05:00,38.95,39.04,38.95,39.03,44100.0,28.407,28.4726,28.407,28.4653,44100.0
2010-05-21 10:10:00,38.92,38.92,38.78,38.78,6600.0,28.3851,28.3851,28.283,28.283,6600.0
2010-05-21 10:15:00,38.85,38.85,38.85,38.85,100.0,28.3341,28.3341,28.3341,28.3341,100.0
2010-05-21 10:20:00,38.78,38.78,38.78,38.78,100.0,28.283,28.283,28.283,28.283,100.0
2010-05-21 10:25:00,38.66,38.7,38.66,38.7,38800.0,28.1955,28.2247,28.1955,28.2247,38800.0
2010-05-21 10:30:00,38.64,38.7,38.64,38.7,400.0,28.1809,28.2247,28.1809,28.2247,400.0
2010-05-21 10:35:00,38.8,38.8,38.8,38.8,200.0,28.2976,28.2976,28.2976,28.2976,200.0
2010-05-21 10:40:00,38.83,38.87,38.83,38.87,3100.0,28.3195,28.3487,28.3195,28.3487,3100.0
2010-05-21 10:45:00,38.86,38.86,38.69,38.69,300.0,28.3414,28.3414,28.2174,28.2174,300.0
2010-05-21 10:50:00,38.78,38.78,38.73,38.73,1100.0,28.283,28.283,28.2466,28.2466,1100.0
2010-05-21 10:55:00,38.73,38.8,38.69,38.71,13800.0,28.2466,28.2976,28.2174,28.232,13800.0
2010-05-21 11:00:00,38.71,38.8,38.7,38.8,71000.0,28.232,28.2976,28.2247,28.2976,71000.0
2010-05-21 11:05:00,38.8,38.82,38.8,38.82,20900.0,28.2976,28.3122,28.2976,28.3122,20900.0
2010-05-21 11:10:00,38.83,38.83,38.73,38.77,16200.0,28.3195,28.3195,28.2466,28.2757,16200.0
2010-05-21 11:15:00,38.82,38.86,38.79,38.85,31300.0,28.3122,28.3414,28.2903,28.3341,31300.0
2010-05-21 11:20:00,38.9,38.9,38.9,38.9,200.0,28.3705,28.3705,28.3705,28.3705,200.0
2010-05-21 11:25:00,38.96,39.01,38.96,38.98,7300.0,28.4143,28.4508,28.4143,28.4289,7300.0
2010-05-21 11:30:00,39.0,39.0,38.96,38.96,2600.0,28.4435,28.4435,28.4143,28.4143,2600.0
2010-05-21 11:35:00,39.02,39.06,39.02,39.06,2200.0,28.4581,28.4872,28.4581,28.4872,2200.0
2010-05-21 11:40:00,39.06,39.06,39.06,39.06,0.0,28.4872,28.4872,28.4872,28.4872,0.0
2010-05-21 11:45:00,39.16,39.16,39.13,39.13,400.0,28.5602,28.5602,28.5383,28.5383,400.0
2010-05-21 11:50:00,39.14,39.14,39.14,39.14,500.0,28.5456,28.5456,28.5456,28.5456,500.0
2010-05-21 11:55:00,39.14,39.14,39.14,39.14,0.0,28.5456,28.5456,28.5456,28.5456,0.0
2010-05-21 12:00:00,39.14,39.14,39.12,39.12,2900.0,28.5456,28.5456,28.531,28.531,2900.0
2010-05-21 12:05:00,39.12,39.12,39.12,39.12,100.0,28.531,28.531,28.531,28.531,100.0
2010-05-21 12:10:00,39.15,39.15,39.15,39.15,100.0,28.5529,28.5529,28.5529,28.5529,100.0
2010-05-21 12:15:00,39.18,39.18,39.18,39.18,3200.0,28.5747,28.5747,28.5747,28.5747,3200.0
2010-05-21 12:20:00,39.23,39.24,39.18,39.23,6700.0,28.6112,28.6185,28.5747,28.6112,6700.0
2010-05-21 12:25:00,39.24,39.24,39.23,39.23,200.0,28.6185,28.6185,28.6112,28.6112,200.0
2010-05-21 12:30:00,39.22,39.22,39.22,39.22,200.0,28.6039,28.6039,28.6039,28.6039,200.0
2010-05-21 12:35:00,39.22,39.22,39.22,39.22,0.0,28.6039,28.6039,28.6039,28.6039,0.0
2010-05-21 12:40:00,39.22,39.22,39.22,39.22,0.0,28.6039,28.6039,28.6039,28.6039,0.0
2010-05-21 12:45:00,39.15,39.15,39.15,39.15,300.0,28.5529,28.5529,28.5529,28.5529,300.0
2010-05-21 12:50:00,39.15,39.15,39.15,39.15,0.0,28.5529,28.5529,28.5529,28.5529,0.0
2010-05-21 12:55:00,39.15,39.15,39.15,39.15,0.0,28.5529,28.5529,28.5529,28.5529,0.0
2010-05-21 13:00:00,39.01,39.01,38.92,38.92,3600.0,28.4508,28.4508,28.3851,28.3851,3600.0
2010-05-21 13:05:00,38.92,38.92,38.92,38.92,0.0,28.3851,28.3851,28.3851,28.3851,0.0
2010-05-21 13:10:00,38.92,38.92,38.92,38.92,0.0,28.3851,28.3851,28.3851,28.3851,0.0
2010-05-21 13:15:00,38.92,38.92,38.92,38.92,0.0,28.3851,28.3851,28.3851,28.3851,0.0
2010-05-21 13:20:00,39.0,39.0,39.0,39.0,100.0,28.4435,28.4435,28.4435,28.4435,100.0
2010-05-21 13:25:00,39.0,39.0,39.0,39.0,0.0,28.4435,28.4435,28.4435,28.4435,0.0
2010-05-21 13:30:00,39.0,39.0,39.0,39.0,0.0,28.4435,28.4435,28.4435,28.4435,0.0
2010-05-21 13:35:00,39.0,39.0,39.0,39.0,0.0,28.4435,28.4435,28.4435,28.4435,0.0
2010-05-21 13:40:00,39.0,39.0,39.0,39.0,0.0,28.4435,28.4435,28.4435,28.4435,0.0
2010-05-21 13:45:00,39.0,39.0,39.0,39.0,0.0,28.4435,28.4435,28.4435,28.4435,0.0
2010-05-21 13:50:00,39.0,39.0,39.0,39.0,0.0,28.4435,28.4435,28.4435,28.4435,0.0
2010-05-21 13:55:00,39.06,39.06,39.06,39.06,100.0,28.4872,28.4872,28.4872,28.4872,100.0
2010-05-21 14:00:00,39.06,39.06,39.06,39.06,0.0,28.4872,28.4872,28.4872,28.4872,0.0
2010-05-21 14:05:00,39.0,39.0,39.0,39.0,300.0,28.4435,28.4435,28.4435,28.4435,300.0
2010-05-21 14:10:00,38.97,39.01,38.96,39.01,10100.0,28.4216,28.4508,28.4143,28.4508,10100.0
2010-05-21 14:15:00,38.86,38.86,38.86,38.86,100.0,28.3414,28.3414,28.3414,28.3414,100.0
2010-05-21 14:20:00,38.86,38.86,38.86,38.86,0.0,28.3414,28.3414,28.3414,28.3414,0.0
2010-05-21 14:25:00,38.92,38.92,38.92,38.92,200.0,28.3851,28.3851,28.3851,28.3851,200.0
2010-05-21 14:30:00,38.96,38.96,38.96,38.96,3300.0,28.4143,28.4143,28.4143,28.4143,3300.0
2010-05-21 14:35:00,38.95,38.95,38.95,38.95,3200.0,28.407,28.407,28.407,28.407,3200.0
2010-05-21 14:40:00,38.96,38.96,38.83,38.83,300.0,28.4143,28.4143,28.3195,28.3195,300.0
2010-05-21 14:45:00,38.79,38.79,38.79,38.79,100.0,28.2903,28.2903,28.2903,28.2903,100.0
2010-05-21 14:50:00,38.82,38.82,38.82,38.82,500.0,28.3122,28.3122,28.3122,28.3122,500.0
2010-05-21 14:55:00,38.82,38.86,38.82,38.86,3300.0,28.3122,28.3414,28.3122,28.3414,3300.0
2010-05-21 15:00:00,38.87,38.87,38.87,38.87,100.0,28.3487,28.3487,28.3487,28.3487,100.0
2010-05-21 15:05:00,38.87,38.87,38.87,38.87,200.0,28.3487,28.3487,28.3487,28.3487,200.0
2010-05-21 15:10:00,38.74,38.74,38.74,38.74,1400.0,28.2538,28.2538,28.2538,28.2538,1400.0
2010-05-21 15:15:00,38.66,38.66,38.64,38.64,1600.0,28.1955,28.1955,28.1809,28.1809,1600.0
2010-05-21 15:20:00,38.64,38.64,38.64,38.64,0.0,28.1809,28.1809,28.1809,28.1809,0.0
2010-05-21 15:25:00,38.77,38.8,38.77,38.8,2700.0,28.2757,28.2976,28.2757,28.2976,2700.0
2010-05-21 15:30:00,38.77,38.8,38.77,38.8,11800.0,28.2757,28.2976,28.2757,28.2976,11800.0
2010-05-21 15:35:00,38.69,38.69,38.69,38.69,200.0,28.2174,28.2174,28.2174,28.2174,200.0
2010-05-21 15:40:00,38.69,38.69,38.69,38.69,0.0,28.2174,28.2174,28.2174,28.2174,0.0
2010-05-21 15:45:00,38.93,38.93,38.93,38.93,200.0,28.3924,28.3924,28.3924,28.3924,200.0
2010-05-21 15:50:00,38.93,38.93,38.93,38.93,0.0,28.3924,28.3924,28.3924,28.3924,0.0
2010-05-21 15:55:00,39.24,39.29,39.24,39.29,1700.0,28.6185,28.655,28.6185,28.655,1700.0
2010-05-24 09:30:00,39.59,39.59,39.0,39.03,3800.0,28.8738,28.8738,28.4435,28.4653,3800.0
2010-05-24 09:35:00,39.14,39.14,39.14,39.14,100.0,28.5456,28.5456,28.5456,28.5456,100.0
2010-05-24 09:40:00,39.0,39.0,38.97,38.97,200.0,28.4435,28.4435,28.4216,28.4216,200.0
2010-05-24 09:45:00,38.89,38.89,38.89,38.89,200.0,28.3632,28.3632,28.3632,28.3632,200.0
2010-05-24 09:50:00,38.89,38.89,38.89,38.89,0.0,28.3632,28.3632,28.3632,28.3632,0.0
2010-05-24 09:55:00,38.91,38.91,38.91,38.91,300.0,28.3778,28.3778,28.3778,28.3778,300.0
2010-05-24 10:00:00,38.89,38.89,38.89,38.89,200.0,28.3632,28.3632,28.3632,28.3632,200.0
2010-05-24 10:05:00,38.89,38.89,38.89,38.89,0.0,28.3632,28.3632,28.3632,28.3632,0.0
2010-05-24 10:10:00,38.89,38.89,38.89,38.89,0.0,28.3632,28.3632,28.3632,28.3632,0.0
2010-05-24 10:15:00,39.11,39.11,39.11,39.11,200.0,28.5237,28.5237,28.5237,28.5237,200.0
2010-05-24 10:20:00,39.05,39.1,39.02,39.02,2500.0,28.4799,28.5164,28.4581,28.4581,2500.0
2010-05-24 10:25:00,39.07,39.07,39.07,39.07,300.0,28.4945,28.4945,28.4945,28.4945,300.0
2010-05-24 10:30:00,39.07,39.07,39.07,39.07,0.0,28.4945,28.4945,28.4945,28.4945,0.0
2010-05-24 10:35:00,39.18,39.18,39.18,39.18,600.0,28.5747,28.5747,28.5747,28.5747,600.0
2010-05-24 10:40:00,39.18,39.18,39.18,39.18,0.0,28.5747,28.5747,28.5747,28.5747,0.0
2010-05-24 10:45:00,39.18,39.18,39.18,39.18,0.0,28.5747,28.5747,28.5747,28.5747,0.0
2010-05-24 10:50:00,39.11,39.11,39.11,39.11,200.0,28.5237,28.5237,28.5237,28.5237,200.0
2010-05-24 10:55:00,38.99,39.09,38.99,39.09,400.0,28.4362,28.5091,28.4362,28.5091,400.0
2010-05-24 11:00:00,39.09,39.09,39.09,39.09,0.0,28.5091,28.5091,28.5091,28.5091,0.0
2010-05-24 11:05:00,39.09,39.09,39.09,39.09,0.0,28.5091,28.5091,28.5091,28.5091,0.0
2010-05-24 11:10:00,39.14,39.14,39.14,39.14,4900.0,28.5456,28.5456,28.5456,28.5456,4900.0
2010-05-24 11:15:00,39.14,39.14,39.14,39.14,0.0,28.5456,28.5456,28.5456,28.5456,0.0
2010-05-24 11:20:00,39.03,39.03,39.03,39.03,100.0,28.4653,28.4653,28.4653,28.4653,100.0
2010-05-24 11:25:00,39.06,39.06,39.06,39.06,300.0,28.4872,28.4872,28.4872,28.4872,300.0
2010-05-24 11:30:00,38.98,38.98,38.98,38.98,400.0,28.4289,28.4289,28.4289,28.4289,400.0
2010-05-24 11:35:00,38.98,38.98,38.98,38.98,0.0,28.4289,28.4289,28.4289,28.4289,0.0
2010-05-24 11:40:00,38.98,38.98,38.98,38.98,0.0,28.4289,28.4289,28.4289,28.4289,0.0
2010-05-24 11:45:00,38.98,38.98,38.98,38.98,0.0,28.4289,28.4289,28.4289,28.4289,0.0
2010-05-24 11:50:00,38.98,38.98,38.98,38.98,0.0,28.4289,28.4289,28.4289,28.4289,0.0
2010-05-24 11:55:00,39.2,39.2,39.2,39.2,300.0,28.5893,28.5893,28.5893,28.5893,300.0
2010-05-24 12:00:00,39.2,39.2,39.2,39.2,0.0,28.5893,28.5893,28.5893,28.5893,0.0
2010-05-24 12:05:00,39.2,39.2,39.2,39.2,0.0,28.5893,28.5893,28.5893,28.5893,0.0
2010-05-24 12:10:00,39.2,39.2,39.2,39.2,0.0,28.5893,28.5893,28.5893,28.5893,0.0
2010-05-24 12:15:00,39.2,39.2,39.2,39.2,0.0,28.5893,28.5893,28.5893,28.5893,0.0
2010-05-24 12:20:00,39.15,39.15,39.15,39.15,200.0,28.5529,28.5529,28.5529,28.5529,200.0
2010-05-24 12:25:00,39.16,39.16,39.16,39.16,100.0,28.5602,28.5602,28.5602,28.5602,100.0
2010-05-24 12:30:00,39.2,39.2,39.2,39.2,300.0,28.5893,28.5893,28.5893,28.5893,300.0
2010-05-24 12:35:00,39.13,39.13,39.13,39.13,100.0,28.5383,28.5383,28.5383,28.5383,100.0
2010-05-24 12:40:00,39.13,39.13,39.13,39.13,0.0,28.5383,28.5383,28.5383,28.5383,0.0
2010-05-24 12:45:00,39.13,39.13,39.13,39.13,0.0,28.5383,28.5383,28.5383,28.5383,0.0
2010-05-24 12:50:00,39.13,39.13,39.13,39.13,0.0,28.5383,28.5383,28.5383,28.5383,0.0
2010-05-24 12:55:00,39.2,39.2,39.2,39.2,100.0,28.5893,28.5893,28.5893,28.5893,100.0
2010-05-24 13:00:00,39.22,39.27,39.22,39.27,200.0,28.6039,28.6404,28.6039,28.6404,200.0
2010-05-24 13:05:00,39.27,39.27,39.27,39.27,0.0,28.6404,28.6404,28.6404,28.6404,0.0
2010-05-24 13:10:00,39.27,39.27,39.27,39.27,0.0,28.6404,28.6404,28.6404,28.6404,0.0
2010-05-24 13:15:00,39.27,39.27,39.27,39.27,0.0,28.6404,28.6404,28.6404,28.6404,0.0
2010-05-24 13:20:00,39.06,39.06,39.05,39.05,1100.0,28.4872,28.4872,28.4799,28.4799,1100.0
2010-05-24 13:25:00,39.16,39.16,39.16,39.16,300.0,28.5602,28.5602,28.5602,28.5602,300.0
2010-05-24 13:30:00,39.16,39.16,39.16,39.16,0.0,28.5602,28.5602,28.5602,28.5602,0.0
2010-05-24 13:35:00,39.12,39.12,39.12,39.12,100.0,28.531,28.531,28.531,28.531,100.0
2010-05-24 13:40:00,39.06,39.06,39.06,39.06,500.0,28.4872,28.4872,28.4872,28.4872,500.0
2010-05-24 13:45:00,39.06,39.06,39.06,39.06,0.0,28.4872,28.4872,28.4872,28.4872,0.0
2010-05-24 13:50:00,39.06,39.06,39.06,39.06,0.0,28.4872,28.4872,28.4872,28.4872,0.0
2010-05-24 13:55:00,39.07,39.07,39.07,39.07,300.0,28.4945,28.4945,28.4945,28.4945,300.0
2010-05-24 14:00:00,39.04,39.04,39.0,39.0,500.0,28.4726,28.4726,28.4435,28.4435,500.0
2010-05-24 14:05:00,39.0,39.0,39.0,39.0,0.0,28.4435,28.4435,28.4435,28.4435,0.0
2010-05-24 14:10:00,39.0,39.0,39.0,39.0,0.0,28.4435,28.4435,28.4435,28.4435,0.0
2010-05-24 14:15:00,39.0,39.0,39.0,39.0,0.0,28.4435,28.4435,28.4435,28.4435,0.0
2010-05-24 14:20:00,39.0,39.0,39.0,39.0,0.0,28.4435,28.4435,28.4435,28.4435,0.0
2010-05-24 14:25:00,39.06,39.06,39.06,39.06,300.0,28.4872,28.4872,28.4872,28.4872,300.0
2010-05-24 14:30:00,39.06,39.06,39.06,39.06,0.0,28.4872,28.4872,28.4872,28.4872,0.0
2010-05-24 14:35:00,39.06,39.06,39.06,39.06,0.0,28.4872,28.4872,28.4872,28.4872,0.0
2010-05-24 14:40:00,38.97,38.98,38.96,38.96,25000.0,28.4216,28.4289,28.4143,28.4143,25000.0
2010-05-24 14:45:00,38.99,38.99,38.88,38.88,31300.0,28.4362,28.4362,28.356,28.356,31300.0
2010-05-24 14:50:00,38.88,38.88,38.88,38.88,0.0,28.356,28.356,28.356,28.356,0.0
2010-05-24 14:55:00,38.96,38.96,38.94,38.95,400.0,28.4143,28.4143,28.3997,28.407,400.0
2010-05-24 15:00:00,38.95,38.95,38.95,38.95,0.0,28.407,28.407,28.407,28.407,0.0
2010-05-24 15:05:00,38.79,38.79,38.79,38.79,100.0,28.2903,28.2903,28.2903,28.2903,100.0
2010-05-24 15:10:00,38.79,38.79,38.79,38.79,0.0,28.2903,28.2903,28.2903,28.2903,0.0
2010-05-24 15:15:00,38.85,38.85,38.85,38.85,200.0,28.3341,28.3341,28.3341,28.3341,200.0
2010-05-24 15:20:00,38.85,38.85,38.85,38.85,0.0,28.3341,28.3341,28.3341,28.3341,0.0
2010-05-24 15:25:00,38.88,38.89,38.88,38.88,500.0,28.356,28.3632,28.356,28.356,500.0
2010-05-24 15:30:00,38.88,38.88,38.86,38.86,200.0,28.356,28.356,28.3414,28.3414,200.0
2010-05-24 15:35:00,38.92,38.92,38.92,38.92,100.0,28.3851,28.3851,28.3851,28.3851,100.0
2010-05-24 15:40:00,38.92,38.92,38.92,38.92,0.0,28.3851,28.3851,28.3851,28.3851,0.0
2010-05-24 15:45:00,38.9,38.9,38.9,38.9,100.0,28.3705,28.3705,28.3705,28.3705,100.0
2010-05-24 15:50:00,38.9,38.9,38.9,38.9,0.0,28.3705,28.3705,28.3705,28.3705,0.0
2010-05-24 15:55:00,38.67,38.67,38.61,38.64,700.0,28.2028,28.2028,28.159,28.1809,700.0
2010-05-25 09:30:00,37.65,37.79,37.37,37.55,61100.0,27.4589,27.561,27.2547,27.386,61100.0
2010-05-25 09:35:00,37.46,37.46,37.46,37.46,300.0,27.3203,27.3203,27.3203,27.3203,300.0
2010-05-25 09:40:00,37.34,37.42,37.34,37.42,1300.0,27.2328,27.2911,27.2328,27.2911,1300.0
2010-05-25 09:45:00,37.42,37.42,37.42,37.42,0.0,27.2911,27.2911,27.2911,27.2911,0.0
2010-05-25 09:50:00,37.62,37.62,37.62,37.62,100.0,27.437,27.437,27.437,27.437,100.0
2010-05-25 09:55:00,37.62,37.64,37.52,37.52,6200.0,27.437,27.4516,27.3641,27.3641,6200.0
2010-05-25 10:00:00,37.6,37.62,37.6,37.62,1900.0,27.4224,27.437,27.4224,27.437,1900.0
2010-05-25 10:05:00,37.62,37.62,37.62,37.62,0.0,27.437,27.437,27.437,27.437,0.0
2010-05-25 10:10:00,37.62,37.62,37.62,37.62,0.0,27.437,27.437,27.437,27.437,0.0
2010-05-25 10:15:00,37.62,37.62,37.62,37.62,0.0,27.437,27.437,27.437,27.437,0.0
2010-05-25 10:20:00,37.73,37.73,37.73,37.73,200.0,27.5172,27.5172,27.5172,27.5172,200.0
2010-05-25 10:25:00,37.77,37.77,37.76,37.77,1900.0,27.5464,27.5464,27.5391,27.5464,1900.0
2010-05-25 10:30:00,37.66,37.66,37.66,37.66,100.0,27.4662,27.4662,27.4662,27.4662,100.0
2010-05-25 10:35:00,37.71,37.73,37.71,37.73,1200.0,27.5026,27.5172,27.5026,27.5172,1200.0
2010-05-25 10:40:00,37.59,37.59,37.59,37.59,2400.0,27.4151,27.4151,27.4151,27.4151,2400.0
2010-05-25 10:45:00,37.58,37.58,37.58,37.58,3500.0,27.4078,27.4078,27.4078,27.4078,3500.0
2010-05-25 10:50:00,37.56,37.6,37.56,37.6,1900.0,27.3932,27.4224,27.3932,27.4224,1900.0
2010-05-25 10:55:00,37.6,37.6,37.6,37.6,0.0,27.4224,27.4224,27.4224,27.4224,0.0
2010-05-25 11:00:00,37.65,37.69,37.64,37.69,600.0,27.4589,27.4881,27.4516,27.4881,600.0
2010-05-25 11:05:00,37.89,37.89,37.89,37.89,100.0,27.6339,27.6339,27.6339,27.6339,100.0
2010-05-25 11:10:00,37.77,37.79,37.77,37.79,300.0,27.5464,27.561,27.5464,27.561,300.0
2010-05-25 11:15:00,37.79,37.79,37.79,37.79,0.0,27.561,27.561,27.561,27.561,0.0
2010-05-25 11:20:00,37.71,37.71,37.71,37.71,500.0,27.5026,27.5026,27.5026,27.5026,500.0
2010-05-25 11:25:00,37.72,37.8,37.72,37.8,1700.0,27.5099,27.5683,27.5099,27.5683,1700.0
2010-05-25 11:30:00,37.76,37.76,37.76,37.76,100.0,27.5391,27.5391,27.5391,27.5391,100.0
2010-05-25 11:35:00,37.69,37.69,37.67,37.68,500.0,27.4881,27.4881,27.4735,27.4808,500.0
2010-05-25 11:40:00,37.68,37.68,37.68,37.68,0.0,27.4808,27.4808,27.4808,27.4808,0.0
2010-05-25 11:45:00,37.72,37.72,37.67,37.67,500.0,27.5099,27.5099,27.4735,27.4735,500.0
2010-05-25 11:50:00,37.67,37.67,37.67,37.67,0.0,27.4735,27.4735,27.4735,27.4735,0.0
2010-05-25 11:55:00,37.79,37.89,37.79,37.89,200.0,27.561,27.6339,27.561,27.6339,200.0
2010-05-25 12:00:00,37.9,37.96,37.9,37.96,700.0,27.6412,27.685,27.6412,27.685,700.0
2010-05-25 12:05:00,37.96,37.96,37.96,37.96,0.0,27.685,27.685,27.685,27.685,0.0
2010-05-25 12:10:00,37.9,37.9,37.9,37.9,200.0,27.6412,27.6412,27.6412,27.6412,200.0
2010-05-25 12:15:00,37.9,37.9,37.9,37.9,0.0,27.6412,27.6412,27.6412,27.6412,0.0
2010-05-25 12:20:00,37.9,37.9,37.9,37.9,0.0,27.6412,27.6412,27.6412,27.6412,0.0
2010-05-25 12:25:00,37.88,37.88,37.88,37.88,100.0,27.6266,27.6266,27.6266,27.6266,100.0
2010-05-25 12:30:00,37.76,37.82,37.76,37.82,300.0,27.5391,27.5829,27.5391,27.5829,300.0
2010-05-25 12:35:00,37.82,37.82,37.82,37.82,0.0,27.5829,27.5829,27.5829,27.5829,0.0
2010-05-25 12:40:00,37.84,37.84,37.84,37.84,100.0,27.5975,27.5975,27.5975,27.5975,100.0
2010-05-25 12:45:00,37.77,37.77,37.77,37.77,100.0,27.5464,27.5464,27.5464,27.5464,100.0
2010-05-25 12:50:00,37.84,37.84,37.84,37.84,100.0,27.5975,27.5975,27.5975,27.5975,100.0
2010-05-25 12:55:00,37.85,37.85,37.85,37.85,200.0,27.6048,27.6048,27.6048,27.6048,200.0
2010-05-25 13:00:00,37.85,37.85,37.85,37.85,0.0,27.6048,27.6048,27.6048,27.6048,0.0
2010-05-25 13:05:00,37.78,37.78,37.73,37.76,800.0,27.5537,27.5537,27.5172,27.5391,800.0
2010-05-25 13:10:00,37.67,37.7,37.67,37.7,300.0,27.4735,27.4954,27.4735,27.4954,300.0
2010-05-25 13:15:00,37.7,37.7,37.7,37.7,100.0,27.4954,27.4954,27.4954,27.4954,100.0
2010-05-25 13:20:00,37.73,37.73,37.73,37.73,200.0,27.5172,27.5172,27.5172,27.5172,200.0
2010-05-25 13:25:00,37.8,37.8,37.8,37.8,100.0,27.5683,27.5683,27.5683,27.5683,100.0
2010-05-25 13:30:00,37.72,37.72,37.72,37.72,100.0,27.5099,27.5099,27.5099,27.5099,100.0
2010-05-25 13:35:00,37.72,37.72,37.72,37.72,0.0,27.5099,27.5099,27.5099,27.5099,0.0
2010-05-25 13:40:00,37.67,37.67,37.67,37.67,100.0,27.4735,27.4735,27.4735,27.4735,100.0
2010-05-25 13:45:00,37.66,37.68,37.66,37.68,1300.0,27.4662,27.4808,27.4662,27.4808,1300.0
2010-05-25 13:50:00,37.69,37.72,37.69,37.72,300.0,27.4881,27.5099,27.4881,27.5099,300.0
2010-05-25 13:55:00,37.72,37.72,37.72,37.72,0.0,27.5099,27.5099,27.5099,27.5099,0.0
2010-05-25 14:00:00,37.7,37.7,37.7,37.7,200.0,27.4954,27.4954,27.4954,27.4954,200.0
2010-05-25 14:05:00,37.7,37.7,37.7,37.7,0.0,27.4954,27.4954,27.4954,27.4954,0.0
2010-05-25 14:10:00,37.74,37.81,37.74,37.79,1400.0,27.5245,27.5756,27.5245,27.561,1400.0
2010-05-25 14:15:00,37.79,37.79,37.79,37.79,0.0,27.561,27.561,27.561,27.561,0.0
2010-05-25 14:20:00,37.79,37.79,37.79,37.79,0.0,27.561,27.561,27.561,27.561,0.0
2010-05-25 14:25:00,37.94,37.98,37.94,37.98,1100.0,27.6704,27.6996,27.6704,27.6996,1100.0
2010-05-25 14:30:00,37.95,37.95,37.91,37.91,200.0,27.6777,27.6777,27.6485,27.6485,200.0
2010-05-25 14:35:00,37.88,37.92,37.88,37.92,2200.0,27.6266,27.6558,27.6266,27.6558,2200.0
2010-05-25 14:40:00,37.89,37.89,37.87,37.87,200.0,27.6339,27.6339,27.6193,27.6193,200.0
2010-05-25 14:45:00,38.0,38.19,38.0,38.19,5900.0,27.7141,27.8527,27.7141,27.8527,5900.0
2010-05-25 14:50:00,38.15,38.15,38.15,38.15,200.0,27.8235,27.8235,27.8235,27.8235,200.0
2010-05-25 14:55:00,38.15,38.15,38.15,38.15,0.0,27.8235,27.8235,27.8235,27.8235,0.0
2010-05-25 15:00:00,38.09,38.09,38.09,38.09,500.0,27.7798,27.7798,27.7798,27.7798,500.0
2010-05-25 15:05:00,38.13,38.13,38.13,38.13,100.0,27.809,27.809,27.809,27.809,100.0
2010-05-25 15:10:00,38.23,38.23,38.12,38.12,21200.0,27.8819,27.8819,27.8017,27.8017,21200.0
2010-05-25 15:15:00,38.12,38.12,38.12,38.12,0.0,27.8017,27.8017,27.8017,27.8017,0.0
2010-05-25 15:20:00,38.13,38.26,38.13,38.26,500.0,27.809,27.9038,27.809,27.9038,500.0
2010-05-25 15:25:00,38.38,38.38,38.32,38.32,200.0,27.9913,27.9913,27.9475,27.9475,200.0
2010-05-25 15:30:00,38.4,38.45,38.39,38.45,1900.0,28.0059,28.0423,27.9986,28.0423,1900.0
2010-05-25 15:35:00,38.45,38.53,38.35,38.35,13500.0,28.0423,28.1007,27.9694,27.9694,13500.0
2010-05-25 15:40:00,38.45,38.53,38.43,38.5,7600.0,28.0423,28.1007,28.0278,28.0788,7600.0
2010-05-25 15:45:00,38.48,38.56,38.43,38.56,8500.0,28.0642,28.1226,28.0278,28.1226,8500.0
2010-05-25 15:50:00,38.56,38.56,38.45,38.5,7200.0,28.1226,28.1226,28.0423,28.0788,7200.0
2010-05-25 15:55:00,38.52,38.62,38.52,38.59,9600.0,28.0934,28.1663,28.0934,28.1444,9600.0
2010-05-26 09:30:00,38.89,38.89,38.73,38.84,11300.0,28.3632,28.3632,28.2466,28.3268,11300.0
2010-05-26 09:35:00,38.89,38.94,38.87,38.87,10100.0,28.3632,28.3997,28.3487,28.3487,10100.0
2010-05-26 09:40:00,39.01,39.02,38.93,38.98,17000.0,28.4508,28.4581,28.3924,28.4289,17000.0
2010-05-26 09:45:00,38.92,38.92,38.86,38.86,9300.0,28.3851,28.3851,28.3414,28.3414,9300.0
2010-05-26 09:50:00,38.91,38.92,38.91,38.92,2100.0,28.3778,28.3851,28.3778,28.3851,2100.0
2010-05-26 09:55:00,38.98,39.04,38.93,38.94,15700.0,28.4289,28.4726,28.3924,28.3997,15700.0
2010-05-26 10:00:00,38.97,39.05,38.93,38.94,55900.0,28.4216,28.4799,28.3924,28.3997,55900.0
2010-05-26 10:05:00,38.93,38.97,38.87,38.87,4700.0,28.3924,28.4216,28.3487,28.3487,4700.0
2010-05-26 10:10:00,38.88,38.92,38.85,38.92,3300.0,28.356,28.3851,28.3341,28.3851,3300.0
2010-05-26 10:15:00,38.96,39.01,38.96,39.01,1900.0,28.4143,28.4508,28.4143,28.4508,1900.0
2010-05-26 10:20:00,39.0,39.0,38.88,38.92,3600.0,28.4435,28.4435,28.356,28.3851,3600.0
2010-05-26 10:25:00,38.93,38.93,38.9,38.9,1500.0,28.3924,28.3924,28.3705,28.3705,1500.0
2010-05-26 10:30:00,38.9,38.96,38.9,38.96,2500.0,28.3705,28.4143,28.3705,28.4143,2500.0
2010-05-26 10:35:00,38.98,39.05,38.98,39.05,1100.0,28.4289,28.4799,28.4289,28.4799,1100.0
2010-05-26 10:40:00,39.07,39.13,38.99,39.01,13300.0,28.4945,28.5383,28.4362,28.4508,13300.0
2010-05-26 10:45:00,39.02,39.02,38.97,38.98,1700.0,28.4581,28.4581,28.4216,28.4289,1700.0
2010-05-26 10:50:00,39.01,39.04,38.91,38.91,6700.0,28.4508,28.4726,28.3778,28.3778,6700.0
2010-05-26 10:55:00,38.91,38.93,38.83,38.87,31000.0,28.3778,28.3924,28.3195,28.3487,31000.0
2010-05-26 11:00:00,38.87,38.87,38.75,38.82,7700.0,28.3487,28.3487,28.2611,28.3122,7700.0
2010-05-26 11:05:00,38.77,38.81,38.73,38.81,2400.0,28.2757,28.3049,28.2466,28.3049,2400.0
2010-05-26 11:10:00,38.83,38.88,38.83,38.88,300.0,28.3195,28.356,28.3195,28.356,300.0
2010-05-26 11:15:00,38.88,38.88,38.83,38.85,2300.0,28.356,28.356,28.3195,28.3341,2300.0
2010-05-26 11:20:00,38.84,38.87,38.76,38.76,1300.0,28.3268,28.3487,28.2684,28.2684,1300.0
2010-05-26 11:25:00,38.77,38.78,38.65,38.65,1000.0,28.2757,28.283,28.1882,28.1882,1000.0
2010-05-26 11:30:00,38.63,38.66,38.63,38.66,300.0,28.1736,28.1955,28.1736,28.1955,300.0
2010-05-26 11:35:00,38.66,38.71,38.63,38.7,7200.0,28.1955,28.232,28.1736,28.2247,7200.0
2010-05-26 11:40:00,38.7,38.73,38.67,38.73,1800.0,28.2247,28.2466,28.2028,28.2466,1800.0
2010-05-26 11:45:00,38.7,38.7,38.52,38.58,1800.0,28.2247,28.2247,28.0934,28.1372,1800.0
2010-05-26 11:50:00,38.59,38.61,38.51,38.61,1600.0,28.1444,28.159,28.0861,28.159,1600.0
2010-05-26 11:55:00,38.62,38.71,38.62,38.71,700.0,28.1663,28.232,28.1663,28.232,700.0
2010-05-26 12:00:00,38.71,38.71,38.71,38.71,0.0,28.232,28.232,28.232,28.232,0.0
2010-05-26 12:05:00,38.76,38.76,38.76,38.76,2000.0,28.2684,28.2684,28.2684,28.2684,2000.0
2010-05-26 12:10:00,38.78,38.78,38.7,38.7,700.0,28.283,28.283,28.2247,28.2247,700.0
2010-05-26 12:15:00,38.69,38.76,38.69,38.74,10800.0,28.2174,28.2684,28.2174,28.2538,10800.0
2010-05-26 12:20:00,38.76,38.79,38.75,38.76,1700.0,28.2684,28.2903,28.2611,28.2684,1700.0
2010-05-26 12:25:00,38.78,38.79,38.72,38.72,600.0,28.283,28.2903,28.2393,28.2393,600.0
2010-05-26 12:30:00,38.67,38.69,38.65,38.67,9800.0,28.2028,28.2174,28.1882,28.2028,9800.0
2010-05-26 12:35:00,38.68,38.74,38.68,38.73,7200.0,28.2101,28.2538,28.2101,28.2466,7200.0
2010-05-26 12:40:00,38.73,38.73,38.6,38.64,1300.0,28.2466,28.2466,28.1517,28.1809,1300.0
2010-05-26 12:45:00,38.64,38.73,38.64,38.73,700.0,28.1809,28.2466,28.1809,28.2466,700.0
2010-05-26 12:50:00,38.66,38.7,38.66,38.69,1100.0,28.1955,28.2247,28.1955,28.2174,1100.0
2010-05-26 12:55:00,38.69,38.76,38.67,38.75,9500.0,28.2174,28.2684,28.2028,28.2611,9500.0
2010-05-26 13:00:00,38.75,38.79,38.74,38.74,2000.0,28.2611,28.2903,28.2538,28.2538,2000.0
2010-05-26 13:05:00,38.75,38.77,38.73,38.77,800.0,28.2611,28.2757,28.2466,28.2757,800.0
2010-05-26 13:10:00,38.78,38.78,38.74,38.74,20000.0,28.283,28.283,28.2538,28.2538,20000.0
2010-05-26 13:15:00,38.76,38.76,38.76,38.76,900.0,28.2684,28.2684,28.2684,28.2684,900.0
2010-05-26 13:20:00,38.74,38.76,38.74,38.76,600.0,28.2538,28.2684,28.2538,28.2684,600.0
2010-05-26 13:25:00,38.79,38.79,38.79,38.79,100.0,28.2903,28.2903,28.2903,28.2903,100.0
2010-05-26 13:30:00,38.77,38.77,38.76,38.76,1000.0,28.2757,28.2757,28.2684,28.2684,1000.0
2010-05-26 13:35:00,38.79,38.79,38.79,38.79,100.0,28.2903,28.2903,28.2903,28.2903,100.0
2010-05-26 13:40:00,38.85,38.88,38.81,38.86,900.0,28.3341,28.356,28.3049,28.3414,900.0
2010-05-26 13:45:00,38.86,38.86,38.8,38.83,4400.0,28.3414,28.3414,28.2976,28.3195,4400.0
2010-05-26 13:50:00,38.82,38.82,38.82,38.82,100.0,28.3122,28.3122,28.3122,28.3122,100.0
2010-05-26 13:55:00,38.87,38.87,38.84,38.84,1200.0,28.3487,28.3487,28.3268,28.3268,1200.0
2010-05-26 14:00:00,38.81,38.82,38.81,38.81,800.0,28.3049,28.3122,28.3049,28.3049,800.0
2010-05-26 14:05:00,38.82,38.82,38.81,38.81,300.0,28.3122,28.3122,28.3049,28.3049,300.0
2010-05-26 14:10:00,38.82,38.83,38.77,38.77,1500.0,28.3122,28.3195,28.2757,28.2757,1500.0
2010-05-26 14:15:00,38.75,38.8,38.75,38.8,300.0,28.2611,28.2976,28.2611,28.2976,300.0
2010-05-26 14:20:00,38.77,38.77,38.7,38.7,3200.0,28.2757,28.2757,28.2247,28.2247,3200.0
2010-05-26 14:25:00,38.74,38.74,38.66,38.73,900.0,28.2538,28.2538,28.1955,28.2466,900.0
2010-05-26 14:30:00,38.71,38.71,38.56,38.56,600.0,28.232,28.232,28.1226,28.1226,600.0
2010-05-26 14:35:00,38.59,38.59,38.59,38.59,100.0,28.1444,28.1444,28.1444,28.1444,100.0
2010-05-26 14:40:00,38.61,38.61,38.52,38.52,1100.0,28.159,28.159,28.0934,28.0934,1100.0
2010-05-26 14:45:00,38.58,38.58,38.51,38.51,700.0,28.1372,28.1372,28.0861,28.0861,700.0
2010-05-26 14:50:00,38.54,38.54,38.47,38.48,1100.0,28.108,28.108,28.0569,28.0642,1100.0
2010-05-26 14:55:00,38.49,38.53,38.49,38.53,400.0,28.0715,28.1007,28.0715,28.1007,400.0
2010-05-26 15:00:00,38.62,38.64,38.62,38.64,1400.0,28.1663,28.1809,28.1663,28.1809,1400.0
2010-05-26 15:05:00,38.6,38.6,38.6,38.6,700.0,28.1517,28.1517,28.1517,28.1517,700.0
2010-05-26 15:10:00,38.57,38.6,38.57,38.6,500.0,28.1299,28.1517,28.1299,28.1517,500.0
2010-05-26 15:15:00,38.53,38.53,38.52,38.52,1200.0,28.1007,28.1007,28.0934,28.0934,1200.0
2010-05-26 15:20:00,38.53,38.53,38.42,38.42,900.0,28.1007,28.1007,28.0205,28.0205,900.0
2010-05-26 15:25:00,38.37,38.37,38.19,38.21,5900.0,27.984,27.984,27.8527,27.8673,5900.0
2010-05-26 15:30:00,38.23,38.25,38.14,38.14,1200.0,27.8819,27.8965,27.8163,27.8163,1200.0
2010-05-26 15:35:00,38.13,38.24,38.13,38.24,1400.0,27.809,27.8892,27.809,27.8892,1400.0
2010-05-26 15:40:00,38.28,38.36,38.28,38.36,1700.0,27.9184,27.9767,27.9184,27.9767,1700.0
2010-05-26 15:45:00,38.37,38.37,38.21,38.21,6800.0,27.984,27.984,27.8673,27.8673,6800.0
2010-05-26 15:50:00,38.22,38.3,38.22,38.27,2400.0,27.8746,27.9329,27.8746,27.9111,2400.0
2010-05-26 15:55:00,38.28,38.33,38.2,38.23,4400.0,27.9184,27.9548,27.86,27.8819,4400.0
2010-05-27 09:30:00,39.37,39.37,39.31,39.32,12900.0,28.7133,28.7133,28.6696,28.6769,12900.0
2010-05-27 09:35:00,39.24,39.25,39.17,39.17,18500.0,28.6185,28.6258,28.5675,28.5675,18500.0
2010-05-27 09:40:00,39.21,39.21,39.17,39.2,27600.0,28.5966,28.5966,28.5675,28.5893,27600.0
2010-05-27 09:45:00,39.2,39.2,39.2,39.2,0.0,28.5893,28.5893,28.5893,28.5893,0.0
2010-05-27 09:50:00,39.25,39.25,39.22,39.22,500.0,28.6258,28.6258,28.6039,28.6039,500.0
2010-05-27 09:55:00,39.25,39.25,39.19,39.19,2100.0,28.6258,28.6258,28.582,28.582,2100.0
2010-05-27 10:00:00,39.15,39.15,39.14,39.14,2100.0,28.5529,28.5529,28.5456,28.5456,2100.0
2010-05-27 10:05:00,39.14,39.14,39.14,39.14,0.0,28.5456,28.5456,28.5456,28.5456,0.0
2010-05-27 10:10:00,39.14,39.14,39.14,39.14,0.0,28.5456,28.5456,28.5456,28.5456,0.0
2010-05-27 10:15:00,39.27,39.27,39.27,39.27,100.0,28.6404,28.6404,28.6404,28.6404,100.0
2010-05-27 10:20:00,39.31,39.31,39.31,39.31,100.0,28.6696,28.6696,28.6696,28.6696,100.0
2010-05-27 10:25:00,39.43,39.43,39.43,39.43,100.0,28.7571,28.7571,28.7571,28.7571,100.0
2010-05-27 10:30:00,39.54,39.54,39.53,39.53,200.0,28.8373,28.8373,28.83,28.83,200.0
2010-05-27 10:35:00,39.49,39.5,39.49,39.5,7100.0,28.8008,28.8081,28.8008,28.8081,7100.0
2010-05-27 10:40:00,39.47,39.49,39.41,39.42,36300.0,28.7863,28.8008,28.7425,28.7498,36300.0
2010-05-27 10:45:00,39.41,39.44,39.35,39.38,43600.0,28.7425,28.7644,28.6987,28.7206,43600.0
2010-05-27 10:50:00,39.37,39.46,39.37,39.46,35800.0,28.7133,28.779,28.7133,28.779,35800.0
2010-05-27 10:55:00,39.46,39.46,39.4,39.4,23900.0,28.779,28.779,28.7352,28.7352,23900.0
2010-05-27 11:00:00,39.4,39.48,39.39,39.48,17200.0,28.7352,28.7935,28.7279,28.7935,17200.0
2010-05-27 11:05:00,39.46,39.48,39.41,39.45,7600.0,28.779,28.7935,28.7425,28.7717,7600.0
2010-05-27 11:10:00,39.43,39.43,39.36,39.37,9200.0,28.7571,28.7571,28.706,28.7133,9200.0
2010-05-27 11:15:00,39.39,39.41,39.32,39.37,7600.0,28.7279,28.7425,28.6769,28.7133,7600.0
2010-05-27 11:20:00,39.39,39.43,39.36,39.4,7800.0,28.7279,28.7571,28.706,28.7352,7800.0
2010-05-27 11:25:00,39.4,39.49,39.4,39.48,7400.0,28.7352,28.8008,28.7352,28.7935,7400.0
2010-05-27 11:30:00,39.5,39.58,39.43,39.5,7800.0,28.8081,28.8665,28.7571,28.8081,7800.0
2010-05-27 11:35:00,39.45,39.48,39.4,39.41,8000.0,28.7717,28.7935,28.7352,28.7425,8000.0
2010-05-27 11:40:00,39.39,39.45,39.36,39.39,19900.0,28.7279,28.7717,28.706,28.7279,19900.0
2010-05-27 11:45:00,39.4,39.41,39.37,39.41,30500.0,28.7352,28.7425,28.7133,28.7425,30500.0
2010-05-27 11:50:00,39.41,39.58,39.41,39.55,9600.0,28.7425,28.8665,28.7425,28.8446,9600.0
2010-05-27 11:55:00,39.55,39.55,39.53,39.54,13200.0,28.8446,28.8446,28.83,28.8373,13200.0
2010-05-27 12:00:00,39.56,39.56,39.49,39.53,4100.0,28.8519,28.8519,28.8008,28.83,4100.0
2010-05-27 12:05:00,39.52,39.6,39.52,39.6,8600.0,28.8227,28.8811,28.8227,28.8811,8600.0
2010-05-27 12:10:00,39.62,39.65,39.54,39.57,60600.0,28.8956,28.9175,28.8373,28.8592,60600.0
2010-05-27 12:15:00,39.58,39.58,39.52,39.54,2700.0,28.8665,28.8665,28.8227,28.8373,2700.0
2010-05-27 12:20:00,39.53,39.53,39.51,39.51,3500.0,28.83,28.83,28.8154,28.8154,3500.0
2010-05-27 12:25:00,39.49,39.58,39.49,39.57,2900.0,28.8008,28.8665,28.8008,28.8592,2900.0
2010-05-27 12:30:00,39.52,39.54,39.5,39.51,5100.0,28.8227,28.8373,28.8081,28.8154,5100.0
2010-05-27 12:35:00,39.51,39.52,39.5,39.52,2700.0,28.8154,28.8227,28.8081,28.8227,2700.0
2010-05-27 12:40:00,39.53,39.53,39.51,39.51,800.0,28.83,28.83,28.8154,28.8154,800.0
2010-05-27 12:45:00,39.51,39.52,39.51,39.52,6000.0,28.8154,28.8227,28.8154,28.8227,6000.0
2010-05-27 12:50:00,39.53,39.54,39.48,39.51,4300.0,28.83,28.8373,28.7935,28.8154,4300.0
2010-05-27 12:55:00,39.51,39.51,39.48,39.48,1700.0,28.8154,28.8154,28.7935,28.7935,1700.0
2010-05-27 13:00:00,39.41,39.47,39.41,39.45,5700.0,28.7425,28.7863,28.7425,28.7717,5700.0
2010-05-27 13:05:00,39.44,39.44,39.37,39.37,2600.0,28.7644,28.7644,28.7133,28.7133,2600.0
2010-05-27 13:10:00,39.38,39.42,39.38,39.42,3000.0,28.7206,28.7498,28.7206,28.7498,3000.0
2010-05-27 13:15:00,39.47,39.48,39.46,39.46,2100.0,28.7863,28.7935,28.779,28.779,2100.0
2010-05-27 13:20:00,39.49,39.55,39.49,39.55,6000.0,28.8008,28.8446,28.8008,28.8446,6000.0
2010-05-27 13:25:00,39.51,39.54,39.51,39.54,2500.0,28.8154,28.8373,28.8154,28.8373,2500.0
2010-05-27 13:30:00,39.51,39.51,39.5,39.5,3700.0,28.8154,28.8154,28.8081,28.8081,3700.0
2010-05-27 13:35:00,39.52,39.59,39.52,39.57,3500.0,28.8227,28.8738,28.8227,28.8592,3500.0
2010-05-27 13:40:00,39.57,39.57,39.53,39.53,1500.0,28.8592,28.8592,28.83,28.83,1500.0
2010-05-27 13:45:00,39.51,39.55,39.5,39.54,4700.0,28.8154,28.8446,28.8081,28.8373,4700.0
2010-05-27 13:50:00,39.52,39.55,39.5,39.51,4100.0,28.8227,28.8446,28.8081,28.8154,4100.0
2010-05-27 13:55:00,39.51,39.54,39.5,39.52,3100.0,28.8154,28.8373,28.8081,28.8227,3100.0
2010-05-27 14:00:00,39.52,39.53,39.5,39.52,3500.0,28.8227,28.83,28.8081,28.8227,3500.0
2010-05-27 14:05:00,39.51,39.57,39.51,39.57,3900.0,28.8154,28.8592,28.8154,28.8592,3900.0
2010-05-27 14:10:00,39.59,39.71,39.59,39.71,8500.0,28.8738,28.9613,28.8738,28.9613,8500.0
2010-05-27 14:15:00,39.65,39.65,39.61,39.65,4500.0,28.9175,28.9175,28.8884,28.9175,4500.0
2010-05-27 14:20:00,39.64,39.68,39.64,39.68,3700.0,28.9102,28.9394,28.9102,28.9394,3700.0
2010-05-27 14:25:00,39.65,39.65,39.64,39.65,16900.0,28.9175,28.9175,28.9102,28.9175,16900.0
2010-05-27 14:30:00,39.66,39.66,39.62,39.64,4700.0,28.9248,28.9248,28.8956,28.9102,4700.0
2010-05-27 14:35:00,39.64,39.65,39.64,39.65,3300.0,28.9102,28.9175,28.9102,28.9175,3300.0
2010-05-27 14:40:00,39.64,39.66,39.64,39.66,3200.0,28.9102,28.9248,28.9102,28.9248,3200.0
2010-05-27 14:45:00,39.6,39.63,39.6,39.63,4200.0,28.8811,28.9029,28.8811,28.9029,4200.0
2010-05-27 14:50:00,39.63,39.63,39.55,39.55,4100.0,28.9029,28.9029,28.8446,28.8446,4100.0
2010-05-27 14:55:00,39.56,39.6,39.56,39.6,3900.0,28.8519,28.8811,28.8519,28.8811,3900.0
2010-05-27 15:00:00,39.57,39.61,39.57,39.6,6400.0,28.8592,28.8884,28.8592,28.8811,6400.0
2010-05-27 15:05:00,39.58,39.61,39.58,39.58,3500.0,28.8665,28.8884,28.8665,28.8665,3500.0
2010-05-27 15:10:00,39.57,39.63,39.57,39.63,4600.0,28.8592,28.9029,28.8592,28.9029,4600.0
2010-05-27 15:15:00,39.63,39.67,39.6,39.6,5400.0,28.9029,28.9321,28.8811,28.8811,5400.0
2010-05-27 15:20:00,39.61,39.61,39.56,39.56,4300.0,28.8884,28.8884,28.8519,28.8519,4300.0
2010-05-27 15:25:00,39.56,39.56,39.5,39.54,4000.0,28.8519,28.8519,28.8081,28.8373,4000.0
2010-05-27 15:30:00,39.55,39.6,39.55,39.58,5700.0,28.8446,28.8811,28.8446,28.8665,5700.0
2010-05-27 15:35:00,39.57,39.62,39.57,39.6,8700.0,28.8592,28.8956,28.8592,28.8811,8700.0
2010-05-27 15:40:00,39.6,39.66,39.6,39.66,7500.0,28.8811,28.9248,28.8811,28.9248,7500.0
2010-05-27 15:45:00,39.63,39.66,39.63,39.66,6800.0,28.9029,28.9248,28.9029,28.9248,6800.0
2010-05-27 15:50:00,39.66,39.72,39.66,39.7,14500.0,28.9248,28.9686,28.9248,28.954,14500.0
2010-05-27 15:55:00,39.71,39.81,39.71,39.8,14700.0,28.9613,29.0342,28.9613,29.0269,14700.0
2010-05-28 09:30:00,39.7,39.84,39.66,39.66,4800.0,28.954,29.0561,28.9248,28.9248,4800.0
2010-05-28 09:35:00,39.63,39.63,39.61,39.61,4000.0,28.9029,28.9029,28.8884,28.8884,4000.0
2010-05-28 09:40:00,39.54,39.54,39.5,39.5,8000.0,28.8373,28.8373,28.8081,28.8081,8000.0
2010-05-28 09:45:00,39.5,39.5,39.5,39.5,0.0,28.8081,28.8081,28.8081,28.8081,0.0
2010-05-28 09:50:00,39.56,39.56,39.56,39.56,500.0,28.8519,28.8519,28.8519,28.8519,500.0
2010-05-28 09:55:00,39.56,39.6,39.56,39.6,300.0,28.8519,28.8811,28.8519,28.8811,300.0
2010-05-28 10:00:00,39.66,39.7,39.66,39.7,22600.0,28.9248,28.954,28.9248,28.954,22600.0
2010-05-28 10:05:00,39.76,39.82,39.76,39.81,16200.0,28.9978,29.0415,28.9978,29.0342,16200.0
2010-05-28 10:10:00,39.76,39.78,39.76,39.76,900.0,28.9978,29.0123,28.9978,28.9978,900.0
2010-05-28 10:15:00,39.76,39.76,39.76,39.76,0.0,28.9978,28.9978,28.9978,28.9978,0.0
2010-05-28 10:20:00,39.73,39.73,39.68,39.68,500.0,28.9759,28.9759,28.9394,28.9394,500.0
2010-05-28 10:25:00,39.7,39.71,39.7,39.71,6900.0,28.954,28.9613,28.954,28.9613,6900.0
2010-05-28 10:30:00,39.7,39.7,39.7,39.7,2800.0,28.954,28.954,28.954,28.954,2800.0
2010-05-28 10:35:00,39.7,39.7,39.7,39.7,0.0,28.954,28.954,28.954,28.954,0.0
2010-05-28 10:40:00,39.6,39.6,39.6,39.6,100.0,28.8811,28.8811,28.8811,28.8811,100.0
2010-05-28 10:45:00,39.69,39.71,39.6,39.6,27700.0,28.9467,28.9613,28.8811,28.8811,27700.0
2010-05-28 10:50:00,39.6,39.62,39.54,39.56,11200.0,28.8811,28.8956,28.8373,28.8519,11200.0
2010-05-28 10:55:00,39.53,39.57,39.53,39.57,16600.0,28.83,28.8592,28.83,28.8592,16600.0
2010-05-28 11:00:00,39.57,39.57,39.57,39.57,0.0,28.8592,28.8592,28.8592,28.8592,0.0
2010-05-28 11:05:00,39.57,39.57,39.57,39.57,0.0,28.8592,28.8592,28.8592,28.8592,0.0
2010-05-28 11:10:00,39.5,39.51,39.48,39.49,3600.0,28.8081,28.8154,28.7935,28.8008,3600.0
2010-05-28 11:15:00,39.42,39.42,39.42,39.42,100.0,28.7498,28.7498,28.7498,28.7498,100.0
2010-05-28 11:20:00,39.42,39.42,39.42,39.42,0.0,28.7498,28.7498,28.7498,28.7498,0.0
2010-05-28 11:25:00,39.52,39.54,39.52,39.54,5300.0,28.8227,28.8373,28.8227,28.8373,5300.0
2010-05-28 11:30:00,39.53,39.57,39.53,39.56,17400.0,28.83,28.8592,28.83,28.8519,17400.0
2010-05-28 11:35:00,39.52,39.59,39.52,39.56,8700.0,28.8227,28.8738,28.8227,28.8519,8700.0
2010-05-28 11:40:00,39.56,39.56,39.56,39.56,0.0,28.8519,28.8519,28.8519,28.8519,0.0
2010-05-28 11:45:00,39.64,39.67,39.64,39.64,1600.0,28.9102,28.9321,28.9102,28.9102,1600.0
2010-05-28 11:50:00,39.64,39.64,39.64,39.64,0.0,28.9102,28.9102,28.9102,28.9102,0.0
2010-05-28 11:55:00,39.64,39.64,39.64,39.64,0.0,28.9102,28.9102,28.9102,28.9102,0.0
2010-05-28 12:00:00,39.64,39.64,39.64,39.64,0.0,28.9102,28.9102,28.9102,28.9102,0.0
2010-05-28 12:05:00,39.64,39.64,39.64,39.64,0.0,28.9102,28.9102,28.9102,28.9102,0.0
2010-05-28 12:10:00,39.64,39.64,39.64,39.64,0.0,28.9102,28.9102,28.9102,28.9102,0.0
2010-05-28 12:15:00,39.64,39.64,39.64,39.64,0.0,28.9102,28.9102,28.9102,28.9102,0.0
2010-05-28 12:20:00,39.64,39.64,39.64,39.64,0.0,28.9102,28.9102,28.9102,28.9102,0.0
2010-05-28 12:25:00,39.73,39.73,39.73,39.73,100.0,28.9759,28.9759,28.9759,28.9759,100.0
2010-05-28 12:30:00,39.73,39.73,39.73,39.73,9000.0,28.9759,28.9759,28.9759,28.9759,9000.0
2010-05-28 12:35:00,39.54,39.54,39.35,39.35,12500.0,28.8373,28.8373,28.6987,28.6987,12500.0
2010-05-28 12:40:00,39.38,39.4,39.31,39.31,19700.0,28.7206,28.7352,28.6696,28.6696,19700.0
2010-05-28 12:45:00,39.24,39.26,39.24,39.26,700.0,28.6185,28.6331,28.6185,28.6331,700.0
2010-05-28 12:50:00,39.32,39.37,39.32,39.37,3800.0,28.6769,28.7133,28.6769,28.7133,3800.0
2010-05-28 12:55:00,39.45,39.45,39.45,39.45,400.0,28.7717,28.7717,28.7717,28.7717,400.0
2010-05-28 13:00:00,39.45,39.45,39.45,39.45,0.0,28.7717,28.7717,28.7717,28.7717,0.0
2010-05-28 13:05:00,39.45,39.45,39.45,39.45,0.0,28.7717,28.7717,28.7717,28.7717,0.0
2010-05-28 13:10:00,39.45,39.45,39.45,39.45,0.0,28.7717,28.7717,28.7717,28.7717,0.0
2010-05-28 13:15:00,39.45,39.45,39.45,39.45,0.0,28.7717,28.7717,28.7717,28.7717,0.0
2010-05-28 13:20:00,39.46,39.46,39.44,39.44,400.0,28.779,28.779,28.7644,28.7644,400.0
2010-05-28 13:25:00,39.44,39.44,39.44,39.44,0.0,28.7644,28.7644,28.7644,28.7644,0.0
2010-05-28 13:30:00,39.44,39.44,39.44,39.44,0.0,28.7644,28.7644,28.7644,28.7644,0.0
2010-05-28 13:35:00,39.39,39.39,39.39,39.39,200.0,28.7279,28.7279,28.7279,28.7279,200.0
2010-05-28 13:40:00,39.39,39.39,39.39,39.39,0.0,28.7279,28.7279,28.7279,28.7279,0.0
2010-05-28 13:45:00,39.39,39.39,39.39,39.39,0.0,28.7279,28.7279,28.7279,28.7279,0.0
2010-05-28 13:50:00,39.39,39.39,39.39,39.39,0.0,28.7279,28.7279,28.7279,28.7279,0.0
2010-05-28 13:55:00,39.39,39.39,39.39,39.39,0.0,28.7279,28.7279,28.7279,28.7279,0.0
2010-05-28 14:00:00,39.39,39.39,39.39,39.39,0.0,28.7279,28.7279,28.7279,28.7279,0.0
2010-05-28 14:05:00,39.21,39.21,39.21,39.21,100.0,28.5966,28.5966,28.5966,28.5966,100.0
2010-05-28 14:10:00,39.23,39.23,39.23,39.23,300.0,28.6112,28.6112,28.6112,28.6112,300.0
2010-05-28 14:15:00,39.31,39.31,39.3,39.3,3900.0,28.6696,28.6696,28.6623,28.6623,3900.0
2010-05-28 14:20:00,39.33,39.33,39.33,39.33,400.0,28.6841,28.6841,28.6841,28.6841,400.0
2010-05-28 14:25:00,39.33,39.33,39.33,39.33,0.0,28.6841,28.6841,28.6841,28.6841,0.0
2010-05-28 14:30:00,39.35,39.35,39.35,39.35,5100.0,28.6987,28.6987,28.6987,28.6987,5100.0
2010-05-28 14:35:00,39.34,39.34,39.34,39.34,300.0,28.6914,28.6914,28.6914,28.6914,300.0
2010-05-28 14:40:00,39.34,39.34,39.34,39.34,0.0,28.6914,28.6914,28.6914,28.6914,0.0
2010-05-28 14:45:00,39.49,39.56,39.49,39.56,200.0,28.8008,28.8519,28.8008,28.8519,200.0
2010-05-28 14:50:00,39.57,39.57,39.57,39.57,700.0,28.8592,28.8592,28.8592,28.8592,700.0
2010-05-28 14:55:00,39.53,39.53,39.53,39.53,100.0,28.83,28.83,28.83,28.83,100.0
2010-05-28 15:00:00,39.49,39.49,39.49,39.49,100.0,28.8008,28.8008,28.8008,28.8008,100.0
2010-05-28 15:05:00,39.49,39.49,39.49,39.49,0.0,28.8008,28.8008,28.8008,28.8008,0.0
2010-05-28 15:10:00,39.49,39.49,39.49,39.49,0.0,28.8008,28.8008,28.8008,28.8008,0.0
2010-05-28 15:15:00,39.53,39.55,39.53,39.55,500.0,28.83,28.8446,28.83,28.8446,500.0
2010-05-28 15:20:00,39.65,39.65,39.61,39.61,1500.0,28.9175,28.9175,28.8884,28.8884,1500.0
2010-05-28 15:25:00,39.61,39.61,39.61,39.61,0.0,28.8884,28.8884,28.8884,28.8884,0.0
2010-05-28 15:30:00,39.61,39.61,39.61,39.61,0.0,28.8884,28.8884,28.8884,28.8884,0.0
2010-05-28 15:35:00,39.66,39.66,39.62,39.62,300.0,28.9248,28.9248,28.8956,28.8956,300.0
2010-05-28 15:40:00,39.63,39.65,39.6,39.6,32300.0,28.9029,28.9175,28.8811,28.8811,32300.0
2010-05-28 15:45:00,39.63,39.63,39.49,39.49,3700.0,28.9029,28.9029,28.8008,28.8008,3700.0
2010-05-28 15:50:00,39.49,39.49,39.49,39.49,0.0,28.8008,28.8008,28.8008,28.8008,0.0
2010-05-28 15:55:00,39.56,39.56,39.34,39.34,1000.0,28.8519,28.8519,28.6914,28.6914,1000.0
2010-06-01 09:30:00,39.18,39.18,39.05,39.05,9400.0,28.5747,28.5747,28.4799,28.4799,9400.0
2010-06-01 09:35:00,39.05,39.05,39.05,39.05,0.0,28.4799,28.4799,28.4799,28.4799,0.0
2010-06-01 09:40:00,39.05,39.05,39.05,39.05,400.0,28.4799,28.4799,28.4799,28.4799,400.0
2010-06-01 09:45:00,39.05,39.05,39.05,39.05,0.0,28.4799,28.4799,28.4799,28.4799,0.0
2010-06-01 09:50:00,39.05,39.05,39.05,39.05,0.0,28.4799,28.4799,28.4799,28.4799,0.0
2010-06-01 09:55:00,39.05,39.05,39.05,39.05,0.0,28.4799,28.4799,28.4799,28.4799,0.0
2010-06-01 10:00:00,39.05,39.05,39.05,39.05,0.0,28.4799,28.4799,28.4799,28.4799,0.0
2010-06-01 10:05:00,39.31,39.36,39.31,39.36,2900.0,28.6696,28.706,28.6696,28.706,2900.0
2010-06-01 10:10:00,39.31,39.33,39.31,39.32,4300.0,28.6696,28.6841,28.6696,28.6769,4300.0
2010-06-01 10:15:00,39.35,39.4,39.35,39.4,33900.0,28.6987,28.7352,28.6987,28.7352,33900.0
2010-06-01 10:20:00,39.4,39.55,39.4,39.55,3900.0,28.7352,28.8446,28.7352,28.8446,3900.0
2010-06-01 10:25:00,39.55,39.69,39.55,39.64,15200.0,28.8446,28.9467,28.8446,28.9102,15200.0
2010-06-01 10:30:00,39.68,39.71,39.68,39.71,8900.0,28.9394,28.9613,28.9394,28.9613,8900.0
2010-06-01 10:35:00,39.66,39.7,39.66,39.69,3000.0,28.9248,28.954,28.9248,28.9467,3000.0
2010-06-01 10:40:00,39.6,39.6,39.6,39.6,1100.0,28.8811,28.8811,28.8811,28.8811,1100.0
2010-06-01 10:45:00,39.56,39.58,39.56,39.58,300.0,28.8519,28.8665,28.8519,28.8665,300.0
2010-06-01 10:50:00,39.58,39.58,39.58,39.58,0.0,28.8665,28.8665,28.8665,28.8665,0.0
2010-06-01 10:55:00,39.61,39.61,39.55,39.59,300.0,28.8884,28.8884,28.8446,28.8738,300.0
2010-06-01 11:00:00,39.54,39.57,39.54,39.57,200.0,28.8373,28.8592,28.8373,28.8592,200.0
2010-06-01 11:05:00,39.57,39.57,39.57,39.57,0.0,28.8592,28.8592,28.8592,28.8592,0.0
2010-06-01 11:10:00,39.47,39.47,39.47,39.47,200.0,28.7863,28.7863,28.7863,28.7863,200.0
2010-06-01 11:15:00,39.44,39.44,39.43,39.43,200.0,28.7644,28.7644,28.7571,28.7571,200.0
2010-06-01 11:20:00,39.43,39.43,39.43,39.43,0.0,28.7571,28.7571,28.7571,28.7571,0.0
2010-06-01 11:25:00,39.43,39.43,39.43,39.43,0.0,28.7571,28.7571,28.7571,28.7571,0.0
2010-06-01 11:30:00,39.43,39.43,39.43,39.43,0.0,28.7571,28.7571,28.7571,28.7571,0.0
2010-06-01 11:35:00,39.43,39.43,39.43,39.43,0.0,28.7571,28.7571,28.7571,28.7571,0.0
2010-06-01 11:40:00,39.49,39.49,39.49,39.49,100.0,28.8008,28.8008,28.8008,28.8008,100.0
2010-06-01 11:45:00,39.41,39.41,39.34,39.34,400.0,28.7425,28.7425,28.6914,28.6914,400.0
2010-06-01 11:50:00,39.38,39.38,39.38,39.38,100.0,28.7206,28.7206,28.7206,28.7206,100.0
2010-06-01 11:55:00,39.32,39.34,39.32,39.34,500.0,28.6769,28.6914,28.6769,28.6914,500.0
2010-06-01 12:00:00,39.31,39.31,39.31,39.31,100.0,28.6696,28.6696,28.6696,28.6696,100.0
2010-06-01 12:05:00,39.31,39.31,39.31,39.31,0.0,28.6696,28.6696,28.6696,28.6696,0.0
2010-06-01 12:10:00,39.31,39.31,39.31,39.31,0.0,28.6696,28.6696,28.6696,28.6696,0.0
2010-06-01 12:15:00,39.31,39.31,39.31,39.31,0.0,28.6696,28.6696,28.6696,28.6696,0.0
2010-06-01 12:20:00,39.31,39.31,39.31,39.31,0.0,28.6696,28.6696,28.6696,28.6696,0.0
2010-06-01 12:25:00,39.31,39.31,39.31,39.31,0.0,28.6696,28.6696,28.6696,28.6696,0.0
2010-06-01 12:30:00,39.31,39.31,39.31,39.31,0.0,28.6696,28.6696,28.6696,28.6696,0.0
2010-06-01 12:35:00,39.31,39.31,39.31,39.31,0.0,28.6696,28.6696,28.6696,28.6696,0.0
2010-06-01 12:40:00,39.5,39.5,39.46,39.46,300.0,28.8081,28.8081,28.779,28.779,300.0
2010-06-01 12:45:00,39.48,39.48,39.46,39.46,3500.0,28.7935,28.7935,28.779,28.779,3500.0
2010-06-01 12:50:00,39.46,39.49,39.46,39.49,3400.0,28.779,28.8008,28.779,28.8008,3400.0
2010-06-01 12:55:00,39.49,39.49,39.49,39.49,0.0,28.8008,28.8008,28.8008,28.8008,0.0
2010-06-01 13:00:00,39.49,39.49,39.49,39.49,0.0,28.8008,28.8008,28.8008,28.8008,0.0
2010-06-01 13:05:00,39.42,39.42,39.42,39.42,200.0,28.7498,28.7498,28.7498,28.7498,200.0
2010-06-01 13:10:00,39.44,39.49,39.44,39.49,1300.0,28.7644,28.8008,28.7644,28.8008,1300.0
2010-06-01 13:15:00,39.5,39.56,39.48,39.54,3200.0,28.8081,28.8519,28.7935,28.8373,3200.0
2010-06-01 13:20:00,39.52,39.52,39.49,39.49,2400.0,28.8227,28.8227,28.8008,28.8008,2400.0
2010-06-01 13:25:00,39.49,39.5,39.49,39.5,4100.0,28.8008,28.8081,28.8008,28.8081,4100.0
2010-06-01 13:30:00,39.53,39.53,39.53,39.53,200.0,28.83,28.83,28.83,28.83,200.0
2010-06-01 13:35:00,39.49,39.49,39.48,39.49,900.0,28.8008,28.8008,28.7935,28.8008,900.0
2010-06-01 13:40:00,39.5,39.5,39.5,39.5,100.0,28.8081,28.8081,28.8081,28.8081,100.0
2010-06-01 13:45:00,39.5,39.5,39.5,39.5,0.0,28.8081,28.8081,28.8081,28.8081,0.0
2010-06-01 13:50:00,39.52,39.53,39.4,39.4,3100.0,28.8227,28.83,28.7352,28.7352,3100.0
2010-06-01 13:55:00,39.41,39.41,39.37,39.37,200.0,28.7425,28.7425,28.7133,28.7133,200.0
2010-06-01 14:00:00,39.36,39.36,39.31,39.31,1100.0,28.706,28.706,28.6696,28.6696,1100.0
2010-06-01 14:05:00,39.28,39.28,39.28,39.28,200.0,28.6477,28.6477,28.6477,28.6477,200.0
2010-06-01 14:10:00,39.28,39.28,39.28,39.28,0.0,28.6477,28.6477,28.6477,28.6477,0.0
2010-06-01 14:15:00,39.27,39.27,39.26,39.26,300.0,28.6404,28.6404,28.6331,28.6331,300.0
2010-06-01 14:20:00,39.3,39.3,39.3,39.3,200.0,28.6623,28.6623,28.6623,28.6623,200.0
2010-06-01 14:25:00,39.31,39.31,39.31,39.31,100.0,28.6696,28.6696,28.6696,28.6696,100.0
2010-06-01 14:30:00,39.38,39.38,39.34,39.34,700.0,28.7206,28.7206,28.6914,28.6914,700.0
2010-06-01 14:35:00,39.34,39.34,39.34,39.34,100.0,28.6914,28.6914,28.6914,28.6914,100.0
2010-06-01 14:40:00,39.32,39.32,39.32,39.32,100.0,28.6769,28.6769,28.6769,28.6769,100.0
2010-06-01 14:45:00,39.33,39.33,39.33,39.33,300.0,28.6841,28.6841,28.6841,28.6841,300.0
2010-06-01 14:50:00,39.32,39.32,39.26,39.26,500.0,28.6769,28.6769,28.6331,28.6331,500.0
2010-06-01 14:55:00,39.23,39.26,39.23,39.26,1200.0,28.6112,28.6331,28.6112,28.6331,1200.0
2010-06-01 15:00:00,39.28,39.28,39.23,39.23,200.0,28.6477,28.6477,28.6112,28.6112,200.0
2010-06-01 15:05:00,39.23,39.23,39.23,39.23,0.0,28.6112,28.6112,28.6112,28.6112,0.0
2010-06-01 15:10:00,39.15,39.2,39.15,39.2,2900.0,28.5529,28.5893,28.5529,28.5893,2900.0
2010-06-01 15:15:00,39.26,39.26,39.14,39.14,200.0,28.6331,28.6331,28.5456,28.5456,200.0
2010-06-01 15:20:00,39.12,39.12,39.05,39.05,900.0,28.531,28.531,28.4799,28.4799,900.0
2010-06-01 15:25:00,39.05,39.06,39.05,39.06,200.0,28.4799,28.4872,28.4799,28.4872,200.0
2010-06-01 15:30:00,39.05,39.05,39.05,39.05,100.0,28.4799,28.4799,28.4799,28.4799,100.0
2010-06-01 15:35:00,39.14,39.14,39.14,39.14,100.0,28.5456,28.5456,28.5456,28.5456,100.0
2010-06-01 15:40:00,39.15,39.15,39.12,39.12,200.0,28.5529,28.5529,28.531,28.531,200.0
2010-06-01 15:45:00,38.9,38.9,38.9,38.9,200.0,28.3705,28.3705,28.3705,28.3705,200.0
2010-06-01 15:50:00,38.91,38.91,38.77,38.81,6300.0,28.3778,28.3778,28.2757,28.3049,6300.0
2010-06-01 15:55:00,38.78,38.84,38.75,38.75,7200.0,28.283,28.3268,28.2611,28.2611,7200.0
2010-06-02 09:30:00,38.92,39.12,38.86,39.05,20800.0,28.3851,28.531,28.3414,28.4799,20800.0
2010-06-02 09:35:00,39.04,39.13,39.01,39.03,16900.0,28.4726,28.5383,28.4508,28.4653,16900.0
2010-06-02 09:40:00,39.02,39.03,38.99,39.02,15200.0,28.4581,28.4653,28.4362,28.4581,15200.0
2010-06-02 09:45:00,39.03,39.03,38.97,39.01,15600.0,28.4653,28.4653,28.4216,28.4508,15600.0
2010-06-02 09:50:00,38.98,38.99,38.87,38.94,19800.0,28.4289,28.4362,28.3487,28.3997,19800.0
2010-06-02 09:55:00,38.96,39.02,38.96,39.01,11100.0,28.4143,28.4581,28.4143,28.4508,11100.0
2010-06-02 10:00:00,39.01,39.11,38.97,39.11,11000.0,28.4508,28.5237,28.4216,28.5237,11000.0
2010-06-02 10:05:00,39.1,39.13,39.09,39.09,13300.0,28.5164,28.5383,28.5091,28.5091,13300.0
2010-06-02 10:10:00,39.12,39.16,39.06,39.06,12400.0,28.531,28.5602,28.4872,28.4872,12400.0
2010-06-02 10:15:00,39.1,39.18,39.08,39.18,8700.0,28.5164,28.5747,28.5018,28.5747,8700.0
2010-06-02 10:20:00,39.19,39.23,39.19,39.19,10500.0,28.582,28.6112,28.582,28.582,10500.0
2010-06-02 10:25:00,39.2,39.24,39.17,39.17,12400.0,28.5893,28.6185,28.5675,28.5675,12400.0
2010-06-02 10:30:00,39.18,39.24,39.17,39.24,10500.0,28.5747,28.6185,28.5675,28.6185,10500.0
2010-06-02 10:35:00,39.23,39.3,39.22,39.25,11700.0,28.6112,28.6623,28.6039,28.6258,11700.0
2010-06-02 10:40:00,39.26,39.26,39.19,39.19,11600.0,28.6331,28.6331,28.582,28.582,11600.0
2010-06-02 10:45:00,39.19,39.2,39.13,39.15,9600.0,28.582,28.5893,28.5383,28.5529,9600.0
2010-06-02 10:50:00,39.15,39.19,39.1,39.17,9700.0,28.5529,28.582,28.5164,28.5675,9700.0
2010-06-02 10:55:00,39.16,39.21,39.12,39.19,16000.0,28.5602,28.5966,28.531,28.582,16000.0
2010-06-02 11:00:00,39.21,39.24,39.19,39.24,12200.0,28.5966,28.6185,28.582,28.6185,12200.0
2010-06-02 11:05:00,39.26,39.34,39.24,39.31,8900.0,28.6331,28.6914,28.6185,28.6696,8900.0
2010-06-02 11:10:00,39.3,39.34,39.3,39.31,6400.0,28.6623,28.6914,28.6623,28.6696,6400.0
2010-06-02 11:15:00,39.3,39.34,39.27,39.28,11700.0,28.6623,28.6914,28.6404,28.6477,11700.0
2010-06-02 11:20:00,39.28,39.34,39.28,39.32,8500.0,28.6477,28.6914,28.6477,28.6769,8500.0
2010-06-02 11:25:00,39.33,39.37,39.31,39.31,4400.0,28.6841,28.7133,28.6696,28.6696,4400.0
2010-06-02 11:30:00,39.3,39.32,39.28,39.3,8800.0,28.6623,28.6769,28.6477,28.6623,8800.0
2010-06-02 11:35:00,39.32,39.37,39.3,39.3,13900.0,28.6769,28.7133,28.6623,28.6623,13900.0
2010-06-02 11:40:00,39.35,39.43,39.34,39.43,5400.0,28.6987,28.7571,28.6914,28.7571,5400.0
2010-06-02 11:45:00,39.43,39.45,39.41,39.42,5900.0,28.7571,28.7717,28.7425,28.7498,5900.0
2010-06-02 11:50:00,39.44,39.49,39.42,39.46,7000.0,28.7644,28.8008,28.7498,28.779,7000.0
2010-06-02 11:55:00,39.44,39.46,39.43,39.45,7800.0,28.7644,28.779,28.7571,28.7717,7800.0
2010-06-02 12:00:00,39.47,39.51,39.46,39.49,6600.0,28.7863,28.8154,28.779,28.8008,6600.0
2010-06-02 12:05:00,39.51,39.56,39.5,39.51,9900.0,28.8154,28.8519,28.8081,28.8154,9900.0
2010-06-02 12:10:00,39.51,39.52,39.49,39.49,4400.0,28.8154,28.8227,28.8008,28.8008,4400.0
2010-06-02 12:15:00,39.48,39.49,39.46,39.46,7600.0,28.7935,28.8008,28.779,28.779,7600.0
2010-06-02 12:20:00,39.45,39.49,39.45,39.46,6200.0,28.7717,28.8008,28.7717,28.779,6200.0
2010-06-02 12:25:00,39.46,39.5,39.46,39.47,7200.0,28.779,28.8081,28.779,28.7863,7200.0
2010-06-02 12:30:00,39.47,39.51,39.47,39.5,6400.0,28.7863,28.8154,28.7863,28.8081,6400.0
2010-06-02 12:35:00,39.52,39.52,39.47,39.47,4800.0,28.8227,28.8227,28.7863,28.7863,4800.0
2010-06-02 12:40:00,39.47,39.52,39.47,39.52,3600.0,28.7863,28.8227,28.7863,28.8227,3600.0
2010-06-02 12:45:00,39.53,39.56,39.52,39.56,2100.0,28.83,28.8519,28.8227,28.8519,2100.0
2010-06-02 12:50:00,39.58,39.58,39.54,39.57,8500.0,28.8665,28.8665,28.8373,28.8592,8500.0
2010-06-02 12:55:00,39.56,39.58,39.54,39.56,7100.0,28.8519,28.8665,28.8373,28.8519,7100.0
2010-06-02 13:00:00,39.58,39.58,39.55,39.57,9600.0,28.8665,28.8665,28.8446,28.8592,9600.0
2010-06-02 13:05:00,39.59,39.62,39.54,39.57,7700.0,28.8738,28.8956,28.8373,28.8592,7700.0
2010-06-02 13:10:00,39.56,39.58,39.54,39.55,5000.0,28.8519,28.8665,28.8373,28.8446,5000.0
2010-06-02 13:15:00,39.56,39.56,39.5,39.52,5700.0,28.8519,28.8519,28.8081,28.8227,5700.0
2010-06-02 13:20:00,39.49,39.55,39.47,39.52,5600.0,28.8008,28.8446,28.7863,28.8227,5600.0
2010-06-02 13:25:00,39.53,39.54,39.48,39.49,6900.0,28.83,28.8373,28.7935,28.8008,6900.0
2010-06-02 13:30:00,39.49,39.53,39.49,39.51,4300.0,28.8008,28.83,28.8008,28.8154,4300.0
2010-06-02 13:35:00,39.51,39.53,39.47,39.5,13100.0,28.8154,28.83,28.7863,28.8081,13100.0
2010-06-02 13:40:00,39.51,39.54,39.48,39.48,3900.0,28.8154,28.8373,28.7935,28.7935,3900.0
2010-06-02 13:45:00,39.49,39.51,39.47,39.49,4800.0,28.8008,28.8154,28.7863,28.8008,4800.0
2010-06-02 13:50:00,39.48,39.48,39.44,39.44,5700.0,28.7935,28.7935,28.7644,28.7644,5700.0
2010-06-02 13:55:00,39.44,39.46,39.41,39.42,9200.0,28.7644,28.779,28.7425,28.7498,9200.0
2010-06-02 14:00:00,39.42,39.42,39.35,39.35,7200.0,28.7498,28.7498,28.6987,28.6987,7200.0
2010-06-02 14:05:00,39.36,39.42,39.35,39.42,5600.0,28.706,28.7498,28.6987,28.7498,5600.0
2010-06-02 14:10:00,39.4,39.42,39.38,39.4,5900.0,28.7352,28.7498,28.7206,28.7352,5900.0
2010-06-02 14:15:00,39.42,39.44,39.33,39.33,11700.0,28.7498,28.7644,28.6841,28.6841,11700.0
2010-06-02 14:20:00,39.32,39.36,39.3,39.32,7100.0,28.6769,28.706,28.6623,28.6769,7100.0
2010-06-02 14:25:00,39.35,39.42,39.34,39.39,6400.0,28.6987,28.7498,28.6914,28.7279,6400.0
2010-06-02 14:30:00,39.39,39.47,39.39,39.44,4900.0,28.7279,28.7863,28.7279,28.7644,4900.0
2010-06-02 14:35:00,39.45,39.5,39.45,39.48,4500.0,28.7717,28.8081,28.7717,28.7935,4500.0
2010-06-02 14:40:00,39.54,39.62,39.53,39.61,13000.0,28.8373,28.8956,28.83,28.8884,13000.0
2010-06-02 14:45:00,39.65,39.65,39.6,39.62,6300.0,28.9175,28.9175,28.8811,28.8956,6300.0
2010-06-02 14:50:00,39.65,39.71,39.64,39.7,7900.0,28.9175,28.9613,28.9102,28.954,7900.0
2010-06-02 14:55:00,39.68,39.71,39.67,39.7,8400.0,28.9394,28.9613,28.9321,28.954,8400.0
2010-06-02 15:00:00,39.69,39.73,39.68,39.73,8600.0,28.9467,28.9759,28.9394,28.9759,8600.0
2010-06-02 15:05:00,39.7,39.79,39.69,39.75,10100.0,28.954,29.0196,28.9467,28.9905,10100.0
2010-06-02 15:10:00,39.75,39.78,39.75,39.77,9200.0,28.9905,29.0123,28.9905,29.005,9200.0
2010-06-02 15:15:00,39.82,39.82,39.75,39.76,10600.0,29.0415,29.0415,28.9905,28.9978,10600.0
2010-06-02 15:20:00,39.78,39.82,39.76,39.8,8400.0,29.0123,29.0415,28.9978,29.0269,8400.0
2010-06-02 15:25:00,39.79,39.84,39.76,39.82,9400.0,29.0196,29.0561,28.9978,29.0415,9400.0
2010-06-02 15:30:00,39.83,39.88,39.76,39.77,16600.0,29.0488,29.0853,28.9978,29.005,16600.0
2010-06-02 15:35:00,39.78,39.82,39.76,39.82,8200.0,29.0123,29.0415,28.9978,29.0415,8200.0
2010-06-02 15:40:00,39.8,39.84,39.79,39.83,14600.0,29.0269,29.0561,29.0196,29.0488,14600.0
2010-06-02 15:45:00,39.83,39.86,39.78,39.79,66800.0,29.0488,29.0707,29.0123,29.0196,66800.0
2010-06-02 15:50:00,39.79,39.9,39.79,39.9,12800.0,29.0196,29.0999,29.0196,29.0999,12800.0
2010-06-02 15:55:00,39.89,40.0,39.89,40.0,19400.0,29.0926,29.1728,29.0926,29.1728,19400.0
2010-06-03 09:30:00,40.3,40.3,40.17,40.17,9400.0,29.3916,29.3916,29.2968,29.2968,9400.0
2010-06-03 09:35:00,40.14,40.16,40.02,40.02,23600.0,29.2749,29.2895,29.1874,29.1874,23600.0
2010-06-03 09:40:00,40.03,40.11,39.98,40.04,16700.0,29.1947,29.253,29.1582,29.202,16700.0
2010-06-03 09:45:00,40.07,40.14,40.07,40.14,7000.0,29.2238,29.2749,29.2238,29.2749,7000.0
2010-06-03 09:50:00,40.17,40.19,40.14,40.18,18800.0,29.2968,29.3114,29.2749,29.3041,18800.0
2010-06-03 09:55:00,40.2,40.24,40.2,40.23,9600.0,29.3187,29.3478,29.3187,29.3405,9600.0
2010-06-03 10:00:00,40.23,40.23,40.13,40.13,22800.0,29.3405,29.3405,29.2676,29.2676,22800.0
2010-06-03 10:05:00,40.13,40.13,40.13,40.13,0.0,29.2676,29.2676,29.2676,29.2676,0.0
2010-06-03 10:10:00,40.16,40.16,40.1,40.1,1400.0,29.2895,29.2895,29.2457,29.2457,1400.0
2010-06-03 10:15:00,40.06,40.06,40.06,40.06,400.0,29.2165,29.2165,29.2165,29.2165,400.0
2010-06-03 10:20:00,40.05,40.05,39.94,39.94,700.0,29.2093,29.2093,29.129,29.129,700.0
2010-06-03 10:25:00,39.94,39.94,39.94,39.94,0.0,29.129,29.129,29.129,29.129,0.0
2010-06-03 10:30:00,39.95,39.95,39.95,39.95,300.0,29.1363,29.1363,29.1363,29.1363,300.0
2010-06-03 10:35:00,39.93,39.93,39.9,39.9,500.0,29.1217,29.1217,29.0999,29.0999,500.0
2010-06-03 10:40:00,39.9,39.9,39.86,39.86,400.0,29.0999,29.0999,29.0707,29.0707,400.0
2010-06-03 10:45:00,39.94,39.94,39.94,39.94,100.0,29.129,29.129,29.129,29.129,100.0
2010-06-03 10:50:00,39.98,39.98,39.98,39.98,3400.0,29.1582,29.1582,29.1582,29.1582,3400.0
2010-06-03 10:55:00,40.02,40.02,39.97,39.97,900.0,29.1874,29.1874,29.1509,29.1509,900.0
2010-06-03 11:00:00,39.97,39.97,39.97,39.97,100.0,29.1509,29.1509,29.1509,29.1509,100.0
2010-06-03 11:05:00,40.06,40.06,40.04,40.04,300.0,29.2165,29.2165,29.202,29.202,300.0
2010-06-03 11:10:00,40.03,40.05,40.0,40.03,500.0,29.1947,29.2093,29.1728,29.1947,500.0
2010-06-03 11:15:00,40.0,40.01,39.96,39.96,300.0,29.1728,29.1801,29.1436,29.1436,300.0
2010-06-03 11:20:00,39.94,39.94,39.94,39.94,100.0,29.129,29.129,29.129,29.129,100.0
2010-06-03 11:25:00,39.91,39.91,39.87,39.87,400.0,29.1072,29.1072,29.078,29.078,400.0
2010-06-03 11:30:00,39.87,39.87,39.87,39.87,100.0,29.078,29.078,29.078,29.078,100.0
2010-06-03 11:35:00,39.94,39.97,39.94,39.97,600.0,29.129,29.1509,29.129,29.1509,600.0
2010-06-03 11:40:00,39.94,39.94,39.93,39.93,200.0,29.129,29.129,29.1217,29.1217,200.0
2010-06-03 11:45:00,39.97,39.97,39.93,39.93,300.0,29.1509,29.1509,29.1217,29.1217,300.0
2010-06-03 11:50:00,39.93,39.94,39.9,39.9,2600.0,29.1217,29.129,29.0999,29.0999,2600.0
2010-06-03 11:55:00,39.9,39.9,39.89,39.89,3300.0,29.0999,29.0999,29.0926,29.0926,3300.0
2010-06-03 12:00:00,39.91,39.91,39.91,39.91,300.0,29.1072,29.1072,29.1072,29.1072,300.0
2010-06-03 12:05:00,39.86,39.86,39.81,39.81,300.0,29.0707,29.0707,29.0342,29.0342,300.0
2010-06-03 12:10:00,39.78,39.79,39.78,39.78,300.0,29.0123,29.0196,29.0123,29.0123,300.0
2010-06-03 12:15:00,39.77,39.77,39.73,39.75,3500.0,29.005,29.005,28.9759,28.9905,3500.0
2010-06-03 12:20:00,39.71,39.71,39.64,39.64,200.0,28.9613,28.9613,28.9102,28.9102,200.0
2010-06-03 12:25:00,39.6,39.63,39.6,39.62,1300.0,28.8811,28.9029,28.8811,28.8956,1300.0
2010-06-03 12:30:00,39.61,39.61,39.59,39.59,300.0,28.8884,28.8884,28.8738,28.8738,300.0
2010-06-03 12:35:00,39.61,39.64,39.61,39.64,500.0,28.8884,28.9102,28.8884,28.9102,500.0
2010-06-03 12:40:00,39.69,39.69,39.67,39.67,200.0,28.9467,28.9467,28.9321,28.9321,200.0
2010-06-03 12:45:00,39.7,39.7,39.69,39.69,200.0,28.954,28.954,28.9467,28.9467,200.0
2010-06-03 12:50:00,39.67,39.67,39.65,39.65,200.0,28.9321,28.9321,28.9175,28.9175,200.0
2010-06-03 12:55:00,39.65,39.65,39.62,39.62,300.0,28.9175,28.9175,28.8956,28.8956,300.0
2010-06-03 13:00:00,39.65,39.65,39.65,39.65,200.0,28.9175,28.9175,28.9175,28.9175,200.0
2010-06-03 13:05:00,39.72,39.72,39.72,39.72,100.0,28.9686,28.9686,28.9686,28.9686,100.0
2010-06-03 13:10:00,39.7,39.71,39.69,39.69,2700.0,28.954,28.9613,28.9467,28.9467,2700.0
2010-06-03 13:15:00,39.68,39.68,39.65,39.65,400.0,28.9394,28.9394,28.9175,28.9175,400.0
2010-06-03 13:20:00,39.66,39.66,39.66,39.66,100.0,28.9248,28.9248,28.9248,28.9248,100.0
2010-06-03 13:25:00,39.63,39.64,39.6,39.64,800.0,28.9029,28.9102,28.8811,28.9102,800.0
2010-06-03 13:30:00,39.66,39.69,39.65,39.65,1000.0,28.9248,28.9467,28.9175,28.9175,1000.0
2010-06-03 13:35:00,39.62,39.63,39.62,39.63,4600.0,28.8956,28.9029,28.8956,28.9029,4600.0
2010-06-03 13:40:00,39.71,39.71,39.71,39.71,100.0,28.9613,28.9613,28.9613,28.9613,100.0
2010-06-03 13:45:00,39.78,39.78,39.74,39.75,800.0,29.0123,29.0123,28.9832,28.9905,800.0
2010-06-03 13:50:00,39.75,39.75,39.72,39.72,200.0,28.9905,28.9905,28.9686,28.9686,200.0
2010-06-03 13:55:00,39.74,39.74,39.7,39.7,400.0,28.9832,28.9832,28.954,28.954,400.0
2010-06-03 14:00:00,39.66,39.7,39.66,39.67,500.0,28.9248,28.954,28.9248,28.9321,500.0
2010-06-03 14:05:00,39.66,39.66,39.66,39.66,200.0,28.9248,28.9248,28.9248,28.9248,200.0
2010-06-03 14:10:00,39.81,39.81,39.79,39.81,800.0,29.0342,29.0342,29.0196,29.0342,800.0
2010-06-03 14:15:00,39.79,39.79,39.79,39.79,100.0,29.0196,29.0196,29.0196,29.0196,100.0
2010-06-03 14:20:00,39.78,39.83,39.78,39.83,400.0,29.0123,29.0488,29.0123,29.0488,400.0
2010-06-03 14:25:00,39.83,39.83,39.79,39.79,400.0,29.0488,29.0488,29.0196,29.0196,400.0
2010-06-03 14:30:00,39.79,39.79,39.79,39.79,100.0,29.0196,29.0196,29.0196,29.0196,100.0
2010-06-03 14:35:00,39.86,39.9,39.86,39.89,1500.0,29.0707,29.0999,29.0707,29.0926,1500.0
2010-06-03 14:40:00,39.9,39.92,39.9,39.92,200.0,29.0999,29.1144,29.0999,29.1144,200.0
2010-06-03 14:45:00,39.92,39.92,39.89,39.89,300.0,29.1144,29.1144,29.0926,29.0926,300.0
2010-06-03 14:50:00,39.92,39.92,39.91,39.91,900.0,29.1144,29.1144,29.1072,29.1072,900.0
2010-06-03 14:55:00,39.89,39.89,39.86,39.86,200.0,29.0926,29.0926,29.0707,29.0707,200.0
2010-06-03 15:00:00,39.92,39.94,39.92,39.94,600.0,29.1144,29.129,29.1144,29.129,600.0
2010-06-03 15:05:00,39.91,39.91,39.9,39.91,500.0,29.1072,29.1072,29.0999,29.1072,500.0
2010-06-03 15:10:00,39.92,39.92,39.85,39.86,500.0,29.1144,29.1144,29.0634,29.0707,500.0
2010-06-03 15:15:00,39.83,39.83,39.79,39.79,400.0,29.0488,29.0488,29.0196,29.0196,400.0
2010-06-03 15:20:00,39.87,39.87,39.87,39.87,100.0,29.078,29.078,29.078,29.078,100.0
2010-06-03 15:25:00,39.94,39.94,39.94,39.94,200.0,29.129,29.129,29.129,29.129,200.0
2010-06-03 15:30:00,39.95,39.95,39.91,39.91,500.0,29.1363,29.1363,29.1072,29.1072,500.0
2010-06-03 15:35:00,40.01,40.01,39.96,39.96,500.0,29.1801,29.1801,29.1436,29.1436,500.0
2010-06-03 15:40:00,39.99,39.99,39.99,39.99,100.0,29.1655,29.1655,29.1655,29.1655,100.0
2010-06-03 15:45:00,39.96,39.96,39.92,39.92,900.0,29.1436,29.1436,29.1144,29.1144,900.0
2010-06-03 15:50:00,39.88,39.92,39.87,39.87,6600.0,29.0853,29.1144,29.078,29.078,6600.0
2010-06-03 15:55:00,39.92,40.01,39.92,40.0,5900.0,29.1144,29.1801,29.1144,29.1728,5900.0
2010-06-04 09:30:00,39.56,39.56,38.5,39.19,3500.0,28.8519,28.8519,28.0788,28.582,3500.0
2010-06-04 09:35:00,39.17,39.21,39.17,39.21,13700.0,28.5675,28.5966,28.5675,28.5966,13700.0
2010-06-04 09:40:00,39.22,39.23,39.21,39.21,500.0,28.6039,28.6112,28.5966,28.5966,500.0
2010-06-04 09:45:00,39.12,39.16,39.1,39.16,700.0,28.531,28.5602,28.5164,28.5602,700.0
2010-06-04 09:50:00,39.2,39.2,39.2,39.2,400.0,28.5893,28.5893,28.5893,28.5893,400.0
2010-06-04 09:55:00,39.25,39.27,39.24,39.27,8000.0,28.6258,28.6404,28.6185,28.6404,8000.0
2010-06-04 10:00:00,39.2,39.22,39.17,39.17,1400.0,28.5893,28.6039,28.5675,28.5675,1400.0
2010-06-04 10:05:00,39.17,39.17,39.17,39.17,0.0,28.5675,28.5675,28.5675,28.5675,0.0
2010-06-04 10:10:00,39.17,39.17,39.17,39.17,0.0,28.5675,28.5675,28.5675,28.5675,0.0
2010-06-04 10:15:00,39.22,39.22,39.22,39.22,300.0,28.6039,28.6039,28.6039,28.6039,300.0
2010-06-04 10:20:00,39.23,39.36,39.23,39.36,800.0,28.6112,28.706,28.6112,28.706,800.0
2010-06-04 10:25:00,39.31,39.33,39.31,39.31,3800.0,28.6696,28.6841,28.6696,28.6696,3800.0
2010-06-04 10:30:00,39.23,39.23,39.23,39.23,100.0,28.6112,28.6112,28.6112,28.6112,100.0
2010-06-04 10:35:00,39.23,39.23,39.23,39.23,0.0,28.6112,28.6112,28.6112,28.6112,0.0
2010-06-04 10:40:00,39.23,39.23,39.23,39.23,0.0,28.6112,28.6112,28.6112,28.6112,0.0
2010-06-04 10:45:00,39.23,39.23,39.23,39.23,0.0,28.6112,28.6112,28.6112,28.6112,0.0
2010-06-04 10:50:00,39.22,39.22,39.19,39.21,7100.0,28.6039,28.6039,28.582,28.5966,7100.0
2010-06-04 10:55:00,39.21,39.21,39.21,39.21,0.0,28.5966,28.5966,28.5966,28.5966,0.0
2010-06-04 11:00:00,39.21,39.21,39.21,39.21,0.0,28.5966,28.5966,28.5966,28.5966,0.0
2010-06-04 11:05:00,39.16,39.16,39.16,39.16,1100.0,28.5602,28.5602,28.5602,28.5602,1100.0
2010-06-04 11:10:00,39.09,39.09,39.08,39.08,300.0,28.5091,28.5091,28.5018,28.5018,300.0
2010-06-04 11:15:00,39.12,39.12,39.12,39.12,300.0,28.531,28.531,28.531,28.531,300.0
2010-06-04 11:20:00,39.01,39.01,39.0,39.0,5200.0,28.4508,28.4508,28.4435,28.4435,5200.0
2010-06-04 11:25:00,39.0,39.0,39.0,39.0,0.0,28.4435,28.4435,28.4435,28.4435,0.0
2010-06-04 11:30:00,39.0,39.0,39.0,39.0,0.0,28.4435,28.4435,28.4435,28.4435,0.0
2010-06-04 11:35:00,39.0,39.0,39.0,39.0,0.0,28.4435,28.4435,28.4435,28.4435,0.0
2010-06-04 11:40:00,39.02,39.02,39.02,39.02,200.0,28.4581,28.4581,28.4581,28.4581,200.0
2010-06-04 11:45:00,39.02,39.02,39.02,39.02,0.0,28.4581,28.4581,28.4581,28.4581,0.0
2010-06-04 11:50:00,39.02,39.02,39.02,39.02,0.0,28.4581,28.4581,28.4581,28.4581,0.0
2010-06-04 11:55:00,39.02,39.02,39.02,39.02,0.0,28.4581,28.4581,28.4581,28.4581,0.0
2010-06-04 12:00:00,39.02,39.02,39.02,39.02,0.0,28.4581,28.4581,28.4581,28.4581,0.0
2010-06-04 12:05:00,38.87,38.87,38.83,38.87,3100.0,28.3487,28.3487,28.3195,28.3487,3100.0
2010-06-04 12:10:00,38.87,38.87,38.87,38.87,0.0,28.3487,28.3487,28.3487,28.3487,0.0
2010-06-04 12:15:00,38.89,38.91,38.89,38.91,400.0,28.3632,28.3778,28.3632,28.3778,400.0
2010-06-04 12:20:00,38.9,38.92,38.9,38.92,600.0,28.3705,28.3851,28.3705,28.3851,600.0
2010-06-04 12:25:00,38.94,38.94,38.94,38.94,200.0,28.3997,28.3997,28.3997,28.3997,200.0
2010-06-04 12:30:00,38.9,38.9,38.9,38.9,100.0,28.3705,28.3705,28.3705,28.3705,100.0
2010-06-04 12:35:00,38.9,38.9,38.9,38.9,0.0,28.3705,28.3705,28.3705,28.3705,0.0
2010-06-04 12:40:00,38.89,38.9,38.89,38.9,1600.0,28.3632,28.3705,28.3632,28.3705,1600.0
2010-06-04 12:45:00,38.9,38.9,38.9,38.9,0.0,28.3705,28.3705,28.3705,28.3705,0.0
2010-06-04 12:50:00,38.9,38.9,38.9,38.9,0.0,28.3705,28.3705,28.3705,28.3705,0.0
2010-06-04 12:55:00,38.9,38.9,38.9,38.9,0.0,28.3705,28.3705,28.3705,28.3705,0.0
2010-06-04 13:00:00,38.98,38.98,38.98,38.98,100.0,28.4289,28.4289,28.4289,28.4289,100.0
2010-06-04 13:05:00,38.98,38.98,38.98,38.98,0.0,28.4289,28.4289,28.4289,28.4289,0.0
2010-06-04 13:10:00,38.92,38.92,38.92,38.92,200.0,28.3851,28.3851,28.3851,28.3851,200.0
2010-06-04 13:15:00,38.92,38.92,38.92,38.92,0.0,28.3851,28.3851,28.3851,28.3851,0.0
2010-06-04 13:20:00,38.85,38.85,38.82,38.82,1100.0,28.3341,28.3341,28.3122,28.3122,1100.0
2010-06-04 13:25:00,38.82,38.82,38.82,38.82,0.0,28.3122,28.3122,28.3122,28.3122,0.0
2010-06-04 13:30:00,38.81,38.81,38.81,38.81,300.0,28.3049,28.3049,28.3049,28.3049,300.0
2010-06-04 13:35:00,38.81,38.81,38.81,38.81,0.0,28.3049,28.3049,28.3049,28.3049,0.0
2010-06-04 13:40:00,38.82,38.82,38.82,38.82,4000.0,28.3122,28.3122,28.3122,28.3122,4000.0
2010-06-04 13:45:00,38.82,38.82,38.82,38.82,0.0,28.3122,28.3122,28.3122,28.3122,0.0
2010-06-04 13:50:00,38.8,38.8,38.8,38.8,100.0,28.2976,28.2976,28.2976,28.2976,100.0
2010-06-04 13:55:00,38.8,38.8,38.8,38.8,0.0,28.2976,28.2976,28.2976,28.2976,0.0
2010-06-04 14:00:00,38.74,38.74,38.74,38.74,200.0,28.2538,28.2538,28.2538,28.2538,200.0
2010-06-04 14:05:00,38.77,38.77,38.77,38.77,200.0,28.2757,28.2757,28.2757,28.2757,200.0
2010-06-04 14:10:00,38.77,38.77,38.77,38.77,0.0,28.2757,28.2757,28.2757,28.2757,0.0
2010-06-04 14:15:00,38.77,38.77,38.77,38.77,0.0,28.2757,28.2757,28.2757,28.2757,0.0
2010-06-04 14:20:00,38.77,38.77,38.77,38.77,0.0,28.2757,28.2757,28.2757,28.2757,0.0
2010-06-04 14:25:00,38.72,38.72,38.67,38.69,1700.0,28.2393,28.2393,28.2028,28.2174,1700.0
2010-06-04 14:30:00,38.69,38.69,38.69,38.69,0.0,28.2174,28.2174,28.2174,28.2174,0.0
2010-06-04 14:35:00,38.68,38.68,38.68,38.68,200.0,28.2101,28.2101,28.2101,28.2101,200.0
2010-06-04 14:40:00,38.69,38.69,38.69,38.69,100.0,28.2174,28.2174,28.2174,28.2174,100.0
2010-06-04 14:45:00,38.62,38.62,38.5,38.5,4200.0,28.1663,28.1663,28.0788,28.0788,4200.0
2010-06-04 14:50:00,38.49,38.49,38.46,38.49,500.0,28.0715,28.0715,28.0496,28.0715,500.0
2010-06-04 14:55:00,38.5,38.5,38.44,38.44,300.0,28.0788,28.0788,28.0351,28.0351,300.0
2010-06-04 15:00:00,38.46,38.55,38.46,38.55,4000.0,28.0496,28.1153,28.0496,28.1153,4000.0
2010-06-04 15:05:00,38.51,38.52,38.51,38.52,400.0,28.0861,28.0934,28.0861,28.0934,400.0
2010-06-04 15:10:00,38.58,38.58,38.58,38.58,100.0,28.1372,28.1372,28.1372,28.1372,100.0
2010-06-04 15:15:00,38.57,38.57,38.57,38.57,400.0,28.1299,28.1299,28.1299,28.1299,400.0
2010-06-04 15:20:00,38.54,38.54,38.54,38.54,100.0,28.108,28.108,28.108,28.108,100.0
2010-06-04 15:25:00,38.53,38.53,38.53,38.53,100.0,28.1007,28.1007,28.1007,28.1007,100.0
2010-06-04 15:30:00,38.5,38.5,38.48,38.48,1000.0,28.0788,28.0788,28.0642,28.0642,1000.0
2010-06-04 15:35:00,38.53,38.58,38.48,38.48,20300.0,28.1007,28.1372,28.0642,28.0642,20300.0
2010-06-04 15:40:00,38.46,38.46,38.27,38.27,2600.0,28.0496,28.0496,27.9111,27.9111,2600.0
2010-06-04 15:45:00,38.47,38.47,38.45,38.45,600.0,28.0569,28.0569,28.0423,28.0423,600.0
2010-06-04 15:50:00,38.51,38.51,38.43,38.43,200.0,28.0861,28.0861,28.0278,28.0278,200.0
2010-06-04 15:55:00,38.44,38.44,38.39,38.43,2400.0,28.0351,28.0351,27.9986,28.0278,2400.0
2010-06-07 09:30:00,38.77,38.77,38.6,38.6,13200.0,28.2757,28.2757,28.1517,28.1517,13200.0
2010-06-07 09:35:00,38.5,38.51,38.5,38.51,1700.0,28.0788,28.0861,28.0788,28.0861,1700.0
2010-06-07 09:40:00,38.44,38.45,38.4,38.4,2000.0,28.0351,28.0423,28.0059,28.0059,2000.0
2010-06-07 09:45:00,38.41,38.5,38.38,38.5,6000.0,28.0132,28.0788,27.9913,28.0788,6000.0
2010-06-07 09:50:00,38.56,38.56,38.54,38.54,2300.0,28.1226,28.1226,28.108,28.108,2300.0
2010-06-07 09:55:00,38.64,38.64,38.62,38.62,3100.0,28.1809,28.1809,28.1663,28.1663,3100.0
2010-06-07 10:00:00,38.6,38.63,38.58,38.63,3400.0,28.1517,28.1736,28.1372,28.1736,3400.0
2010-06-07 10:05:00,38.62,38.62,38.62,38.62,9500.0,28.1663,28.1663,28.1663,28.1663,9500.0
2010-06-07 10:10:00,38.67,38.67,38.65,38.67,4300.0,28.2028,28.2028,28.1882,28.2028,4300.0
2010-06-07 10:15:00,38.63,38.66,38.62,38.66,8000.0,28.1736,28.1955,28.1663,28.1955,8000.0
2010-06-07 10:20:00,38.6,38.65,38.6,38.65,200.0,28.1517,28.1882,28.1517,28.1882,200.0
2010-06-07 10:25:00,38.65,38.65,38.65,38.65,0.0,28.1882,28.1882,28.1882,28.1882,0.0
2010-06-07 10:30:00,38.58,38.58,38.58,38.58,100.0,28.1372,28.1372,28.1372,28.1372,100.0
2010-06-07 10:35:00,38.58,38.58,38.58,38.58,0.0,28.1372,28.1372,28.1372,28.1372,0.0
2010-06-07 10:40:00,38.51,38.51,38.51,38.51,100.0,28.0861,28.0861,28.0861,28.0861,100.0
2010-06-07 10:45:00,38.51,38.51,38.51,38.51,0.0,28.0861,28.0861,28.0861,28.0861,0.0
2010-06-07 10:50:00,38.51,38.51,38.51,38.51,0.0,28.0861,28.0861,28.0861,28.0861,0.0
2010-06-07 10:55:00,38.34,38.34,38.34,38.34,1100.0,27.9621,27.9621,27.9621,27.9621,1100.0
2010-06-07 11:00:00,38.32,38.32,38.32,38.32,600.0,27.9475,27.9475,27.9475,27.9475,600.0
2010-06-07 11:05:00,38.32,38.32,38.32,38.32,0.0,27.9475,27.9475,27.9475,27.9475,0.0
2010-06-07 11:10:00,38.32,38.32,38.32,38.32,0.0,27.9475,27.9475,27.9475,27.9475,0.0
2010-06-07 11:15:00,38.3,38.3,38.3,38.3,100.0,27.9329,27.9329,27.9329,27.9329,100.0
2010-06-07 11:20:00,38.3,38.32,38.3,38.32,800.0,27.9329,27.9475,27.9329,27.9475,800.0
2010-06-07 11:25:00,38.32,38.32,38.32,38.32,0.0,27.9475,27.9475,27.9475,27.9475,0.0
2010-06-07 11:30:00,38.38,38.39,38.38,38.39,500.0,27.9913,27.9986,27.9913,27.9986,500.0
2010-06-07 11:35:00,38.39,38.39,38.39,38.39,0.0,27.9986,27.9986,27.9986,27.9986,0.0
2010-06-07 11:40:00,38.39,38.39,38.39,38.39,0.0,27.9986,27.9986,27.9986,27.9986,0.0
2010-06-07 11:45:00,38.48,38.48,38.48,38.48,100.0,28.0642,28.0642,28.0642,28.0642,100.0
2010-06-07 11:50:00,38.47,38.52,38.47,38.52,2400.0,28.0569,28.0934,28.0569,28.0934,2400.0
2010-06-07 11:55:00,38.48,38.52,38.48,38.52,5000.0,28.0642,28.0934,28.0642,28.0934,5000.0
2010-06-07 12:00:00,38.52,38.52,38.52,38.52,0.0,28.0934,28.0934,28.0934,28.0934,0.0
2010-06-07 12:05:00,38.62,38.62,38.6,38.6,1500.0,28.1663,28.1663,28.1517,28.1517,1500.0
2010-06-07 12:10:00,38.6,38.6,38.6,38.6,0.0,28.1517,28.1517,28.1517,28.1517,0.0
2010-06-07 12:15:00,38.55,38.55,38.55,38.55,100.0,28.1153,28.1153,28.1153,28.1153,100.0
2010-06-07 12:20:00,38.54,38.55,38.54,38.55,200.0,28.108,28.1153,28.108,28.1153,200.0
2010-06-07 12:25:00,38.53,38.53,38.53,38.53,100.0,28.1007,28.1007,28.1007,28.1007,100.0
2010-06-07 12:30:00,38.53,38.53,38.53,38.53,0.0,28.1007,28.1007,28.1007,28.1007,0.0
2010-06-07 12:35:00,38.53,38.53,38.53,38.53,0.0,28.1007,28.1007,28.1007,28.1007,0.0
2010-06-07 12:40:00,38.5,38.5,38.5,38.5,200.0,28.0788,28.0788,28.0788,28.0788,200.0
2010-06-07 12:45:00,38.5,38.5,38.5,38.5,0.0,28.0788,28.0788,28.0788,28.0788,0.0
2010-06-07 12:50:00,38.59,38.59,38.59,38.59,100.0,28.1444,28.1444,28.1444,28.1444,100.0
2010-06-07 12:55:00,38.55,38.55,38.55,38.55,100.0,28.1153,28.1153,28.1153,28.1153,100.0
2010-06-07 13:00:00,38.55,38.55,38.55,38.55,0.0,28.1153,28.1153,28.1153,28.1153,0.0
2010-06-07 13:05:00,38.55,38.55,38.55,38.55,0.0,28.1153,28.1153,28.1153,28.1153,0.0
2010-06-07 13:10:00,38.55,38.55,38.55,38.55,0.0,28.1153,28.1153,28.1153,28.1153,0.0
2010-06-07 13:15:00,38.55,38.55,38.55,38.55,0.0,28.1153,28.1153,28.1153,28.1153,0.0
2010-06-07 13:20:00,38.55,38.55,38.55,38.55,0.0,28.1153,28.1153,28.1153,28.1153,0.0
2010-06-07 13:25:00,38.55,38.55,38.55,38.55,0.0,28.1153,28.1153,28.1153,28.1153,0.0
2010-06-07 13:30:00,38.6,38.6,38.6,38.6,1500.0,28.1517,28.1517,28.1517,28.1517,1500.0
2010-06-07 13:35:00,38.63,38.63,38.58,38.58,200.0,28.1736,28.1736,28.1372,28.1372,200.0
2010-06-07 13:40:00,38.58,38.58,38.58,38.58,0.0,28.1372,28.1372,28.1372,28.1372,0.0
2010-06-07 13:45:00,38.46,38.46,38.43,38.43,9800.0,28.0496,28.0496,28.0278,28.0278,9800.0
2010-06-07 13:50:00,38.44,38.44,38.44,38.44,1000.0,28.0351,28.0351,28.0351,28.0351,1000.0
2010-06-07 13:55:00,38.44,38.44,38.44,38.44,0.0,28.0351,28.0351,28.0351,28.0351,0.0
2010-06-07 14:00:00,38.48,38.48,38.48,38.48,400.0,28.0642,28.0642,28.0642,28.0642,400.0
2010-06-07 14:05:00,38.48,38.48,38.48,38.48,0.0,28.0642,28.0642,28.0642,28.0642,0.0
2010-06-07 14:10:00,38.48,38.48,38.48,38.48,0.0,28.0642,28.0642,28.0642,28.0642,0.0
2010-06-07 14:15:00,38.48,38.48,38.48,38.48,0.0,28.0642,28.0642,28.0642,28.0642,0.0
2010-06-07 14:20:00,38.4,38.4,38.4,38.4,100.0,28.0059,28.0059,28.0059,28.0059,100.0
2010-06-07 14:25:00,38.4,38.4,38.4,38.4,0.0,28.0059,28.0059,28.0059,28.0059,0.0
2010-06-07 14:30:00,38.4,38.4,38.4,38.4,0.0,28.0059,28.0059,28.0059,28.0059,0.0
2010-06-07 14:35:00,38.32,38.32,38.27,38.27,800.0,27.9475,27.9475,27.9111,27.9111,800.0
2010-06-07 14:40:00,38.29,38.29,38.29,38.29,300.0,27.9257,27.9257,27.9257,27.9257,300.0
2010-06-07 14:45:00,38.2,38.2,38.2,38.2,300.0,27.86,27.86,27.86,27.86,300.0
2010-06-07 14:50:00,38.2,38.2,38.2,38.2,0.0,27.86,27.86,27.86,27.86,0.0
2010-06-07 14:55:00,38.2,38.2,38.2,38.2,1300.0,27.86,27.86,27.86,27.86,1300.0
2010-06-07 15:00:00,38.26,38.26,38.26,38.26,1500.0,27.9038,27.9038,27.9038,27.9038,1500.0
2010-06-07 15:05:00,38.34,38.34,38.32,38.32,3600.0,27.9621,27.9621,27.9475,27.9475,3600.0
2010-06-07 15:10:00,38.32,38.32,38.3,38.3,300.0,27.9475,27.9475,27.9329,27.9329,300.0
2010-06-07 15:15:00,38.22,38.22,38.14,38.14,300.0,27.8746,27.8746,27.8163,27.8163,300.0
2010-06-07 15:20:00,38.14,38.14,38.14,38.14,0.0,27.8163,27.8163,27.8163,27.8163,0.0
2010-06-07 15:25:00,38.14,38.14,38.14,38.14,0.0,27.8163,27.8163,27.8163,27.8163,0.0
2010-06-07 15:30:00,38.0,38.0,38.0,38.0,600.0,27.7141,27.7141,27.7141,27.7141,600.0
2010-06-07 15:35:00,38.0,38.0,38.0,38.0,0.0,27.7141,27.7141,27.7141,27.7141,0.0
2010-06-07 15:40:00,38.04,38.04,37.9,37.92,8100.0,27.7433,27.7433,27.6412,27.6558,8100.0
2010-06-07 15:45:00,37.96,37.96,37.96,37.96,200.0,27.685,27.685,27.685,27.685,200.0
2010-06-07 15:50:00,37.98,37.98,37.98,37.98,100.0,27.6996,27.6996,27.6996,27.6996,100.0
2010-06-07 15:55:00,37.97,37.97,37.9,37.9,1400.0,27.6923,27.6923,27.6412,27.6412,1400.0
2010-06-08 09:30:00,38.25,38.25,38.16,38.25,59300.0,27.8965,27.8965,27.8308,27.8965,59300.0
2010-06-08 09:35:00,38.25,38.25,38.25,38.25,100.0,27.8965,27.8965,27.8965,27.8965,100.0
2010-06-08 09:40:00,38.25,38.25,38.25,38.25,0.0,27.8965,27.8965,27.8965,27.8965,0.0
2010-06-08 09:45:00,38.25,38.25,38.25,38.25,0.0,27.8965,27.8965,27.8965,27.8965,0.0
2010-06-08 09:50:00,37.91,37.92,37.9,37.92,1700.0,27.6485,27.6558,27.6412,27.6558,1700.0
2010-06-08 09:55:00,37.97,37.97,37.97,37.97,200.0,27.6923,27.6923,27.6923,27.6923,200.0
2010-06-08 10:00:00,37.97,37.97,37.97,37.97,0.0,27.6923,27.6923,27.6923,27.6923,0.0
2010-06-08 10:05:00,38.13,38.15,38.13,38.14,3200.0,27.809,27.8235,27.809,27.8163,3200.0
2010-06-08 10:10:00,38.14,38.14,38.14,38.14,0.0,27.8163,27.8163,27.8163,27.8163,0.0
2010-06-08 10:15:00,37.97,37.97,37.86,37.86,2800.0,27.6923,27.6923,27.612,27.612,2800.0
2010-06-08 10:20:00,37.85,37.88,37.85,37.88,1700.0,27.6048,27.6266,27.6048,27.6266,1700.0
2010-06-08 10:25:00,37.84,37.92,37.84,37.91,3500.0,27.5975,27.6558,27.5975,27.6485,3500.0
2010-06-08 10:30:00,37.91,37.91,37.91,37.91,0.0,27.6485,27.6485,27.6485,27.6485,0.0
2010-06-08 10:35:00,37.95,37.95,37.95,37.95,100.0,27.6777,27.6777,27.6777,27.6777,100.0
2010-06-08 10:40:00,37.75,37.75,37.75,37.75,1000.0,27.5318,27.5318,27.5318,27.5318,1000.0
2010-06-08 10:45:00,37.7,37.79,37.7,37.79,4200.0,27.4954,27.561,27.4954,27.561,4200.0
2010-06-08 10:50:00,37.79,37.79,37.79,37.79,0.0,27.561,27.561,27.561,27.561,0.0
2010-06-08 10:55:00,37.91,37.91,37.91,37.91,300.0,27.6485,27.6485,27.6485,27.6485,300.0
2010-06-08 11:00:00,37.91,37.91,37.91,37.91,0.0,27.6485,27.6485,27.6485,27.6485,0.0
2010-06-08 11:05:00,37.79,37.79,37.79,37.79,100.0,27.561,27.561,27.561,27.561,100.0
2010-06-08 11:10:00,37.8,37.82,37.78,37.82,3500.0,27.5683,27.5829,27.5537,27.5829,3500.0
2010-06-08 11:15:00,37.84,37.84,37.84,37.84,100.0,27.5975,27.5975,27.5975,27.5975,100.0
2010-06-08 11:20:00,37.89,37.89,37.89,37.89,700.0,27.6339,27.6339,27.6339,27.6339,700.0
2010-06-08 11:25:00,37.89,37.89,37.89,37.89,0.0,27.6339,27.6339,27.6339,27.6339,0.0
2010-06-08 11:30:00,38.07,38.11,38.07,38.07,108800.0,27.7652,27.7944,27.7652,27.7652,108800.0
2010-06-08 11:35:00,38.12,38.12,38.12,38.12,100.0,27.8017,27.8017,27.8017,27.8017,100.0
2010-06-08 11:40:00,38.08,38.08,38.08,38.08,100.0,27.7725,27.7725,27.7725,27.7725,100.0
2010-06-08 11:45:00,38.09,38.09,38.09,38.09,3600.0,27.7798,27.7798,27.7798,27.7798,3600.0
2010-06-08 11:50:00,38.21,38.28,38.2,38.28,20500.0,27.8673,27.9184,27.86,27.9184,20500.0
2010-06-08 11:55:00,38.34,38.35,38.34,38.35,1500.0,27.9621,27.9694,27.9621,27.9694,1500.0
2010-06-08 12:00:00,38.26,38.26,38.24,38.24,300.0,27.9038,27.9038,27.8892,27.8892,300.0
2010-06-08 12:05:00,38.17,38.21,38.17,38.2,2600.0,27.8381,27.8673,27.8381,27.86,2600.0
2010-06-08 12:10:00,38.2,38.2,38.2,38.2,0.0,27.86,27.86,27.86,27.86,0.0
2010-06-08 12:15:00,38.2,38.2,38.2,38.2,0.0,27.86,27.86,27.86,27.86,0.0
2010-06-08 12:20:00,38.2,38.2,38.2,38.2,0.0,27.86,27.86,27.86,27.86,0.0
2010-06-08 12:25:00,38.2,38.2,38.2,38.2,0.0,27.86,27.86,27.86,27.86,0.0
2010-06-08 12:30:00,38.2,38.2,38.2,38.2,0.0,27.86,27.86,27.86,27.86,0.0
2010-06-08 12:35:00,38.2,38.2,38.2,38.2,0.0,27.86,27.86,27.86,27.86,0.0
2010-06-08 12:40:00,38.2,38.2,38.2,38.2,0.0,27.86,27.86,27.86,27.86,0.0
2010-06-08 12:45:00,38.21,38.21,38.15,38.15,300.0,27.8673,27.8673,27.8235,27.8235,300.0
2010-06-08 12:50:00,38.15,38.15,38.15,38.15,0.0,27.8235,27.8235,27.8235,27.8235,0.0
2010-06-08 12:55:00,38.15,38.15,38.15,38.15,0.0,27.8235,27.8235,27.8235,27.8235,0.0
2010-06-08 13:00:00,38.24,38.24,38.24,38.24,100.0,27.8892,27.8892,27.8892,27.8892,100.0
2010-06-08 13:05:00,38.24,38.24,38.24,38.24,0.0,27.8892,27.8892,27.8892,27.8892,0.0
2010-06-08 13:10:00,38.06,38.08,38.04,38.06,8800.0,27.7579,27.7725,27.7433,27.7579,8800.0
2010-06-08 13:15:00,38.06,38.06,38.06,38.06,0.0,27.7579,27.7579,27.7579,27.7579,0.0
2010-06-08 13:20:00,38.03,38.03,38.03,38.03,1300.0,27.736,27.736,27.736,27.736,1300.0
2010-06-08 13:25:00,38.03,38.07,38.03,38.05,1600.0,27.736,27.7652,27.736,27.7506,1600.0
2010-06-08 13:30:00,38.0,38.0,38.0,38.0,300.0,27.7141,27.7141,27.7141,27.7141,300.0
2010-06-08 13:35:00,38.0,38.0,38.0,38.0,0.0,27.7141,27.7141,27.7141,27.7141,0.0
2010-06-08 13:40:00,37.88,37.88,37.88,37.88,100.0,27.6266,27.6266,27.6266,27.6266,100.0
2010-06-08 13:45:00,37.83,37.83,37.77,37.77,900.0,27.5902,27.5902,27.5464,27.5464,900.0
2010-06-08 13:50:00,37.77,37.77,37.77,37.77,0.0,27.5464,27.5464,27.5464,27.5464,0.0
2010-06-08 13:55:00,37.87,37.87,37.87,37.87,600.0,27.6193,27.6193,27.6193,27.6193,600.0
2010-06-08 14:00:00,37.95,37.95,37.91,37.91,600.0,27.6777,27.6777,27.6485,27.6485,600.0
2010-06-08 14:05:00,37.91,37.91,37.91,37.91,0.0,27.6485,27.6485,27.6485,27.6485,0.0
2010-06-08 14:10:00,37.82,37.86,37.82,37.86,1200.0,27.5829,27.612,27.5829,27.612,1200.0
2010-06-08 14:15:00,37.86,37.86,37.86,37.86,0.0,27.612,27.612,27.612,27.612,0.0
2010-06-08 14:20:00,38.03,38.04,38.03,38.03,900.0,27.736,27.7433,27.736,27.736,900.0
2010-06-08 14:25:00,38.08,38.15,38.08,38.12,400.0,27.7725,27.8235,27.7725,27.8017,400.0
2010-06-08 14:30:00,38.05,38.18,38.05,38.14,2300.0,27.7506,27.8454,27.7506,27.8163,2300.0
2010-06-08 14:35:00,38.14,38.14,38.14,38.14,0.0,27.8163,27.8163,27.8163,27.8163,0.0
2010-06-08 14:40:00,38.2,38.22,38.2,38.22,300.0,27.86,27.8746,27.86,27.8746,300.0
2010-06-08 14:45:00,38.18,38.18,38.12,38.12,700.0,27.8454,27.8454,27.8017,27.8017,700.0
2010-06-08 14:50:00,38.07,38.07,38.05,38.05,300.0,27.7652,27.7652,27.7506,27.7506,300.0
2010-06-08 14:55:00,38.08,38.08,38.08,38.08,200.0,27.7725,27.7725,27.7725,27.7725,200.0
2010-06-08 15:00:00,38.0,38.05,37.95,38.05,3800.0,27.7141,27.7506,27.6777,27.7506,3800.0
2010-06-08 15:05:00,38.05,38.08,38.04,38.08,900.0,27.7506,27.7725,27.7433,27.7725,900.0
2010-06-08 15:10:00,38.07,38.09,38.01,38.01,1600.0,27.7652,27.7798,27.7214,27.7214,1600.0
2010-06-08 15:15:00,38.02,38.02,38.02,38.02,100.0,27.7287,27.7287,27.7287,27.7287,100.0
2010-06-08 15:20:00,38.08,38.12,38.08,38.12,400.0,27.7725,27.8017,27.7725,27.8017,400.0
2010-06-08 15:25:00,38.12,38.16,38.12,38.16,200.0,27.8017,27.8308,27.8017,27.8308,200.0
2010-06-08 15:30:00,38.28,38.29,38.24,38.24,500.0,27.9184,27.9257,27.8892,27.8892,500.0
2010-06-08 15:35:00,38.34,38.36,38.33,38.36,900.0,27.9621,27.9767,27.9548,27.9767,900.0
2010-06-08 15:40:00,38.37,38.4,38.37,38.4,300.0,27.984,28.0059,27.984,28.0059,300.0
2010-06-08 15:45:00,38.4,38.4,38.32,38.38,1300.0,28.0059,28.0059,27.9475,27.9913,1300.0
2010-06-08 15:50:00,38.45,38.45,38.45,38.45,200.0,28.0423,28.0423,28.0423,28.0423,200.0
2010-06-08 15:55:00,38.42,38.48,38.42,38.48,38900.0,28.0205,28.0642,28.0205,28.0642,38900.0
2010-06-09 09:30:00,38.78,38.9,38.66,38.71,52800.0,28.283,28.3705,28.1955,28.232,52800.0
2010-06-09 09:35:00,38.77,38.81,38.75,38.75,6000.0,28.2757,28.3049,28.2611,28.2611,6000.0
2010-06-09 09:40:00,38.75,38.75,38.75,38.75,0.0,28.2611,28.2611,28.2611,28.2611,0.0
2010-06-09 09:45:00,38.75,38.75,38.75,38.75,0.0,28.2611,28.2611,28.2611,28.2611,0.0
2010-06-09 09:50:00,38.75,38.75,38.75,38.75,0.0,28.2611,28.2611,28.2611,28.2611,0.0
2010-06-09 09:55:00,38.75,38.75,38.75,38.75,0.0,28.2611,28.2611,28.2611,28.2611,0.0
2010-06-09 10:00:00,38.75,38.75,38.75,38.75,0.0,28.2611,28.2611,28.2611,28.2611,0.0
2010-06-09 10:05:00,38.75,38.75,38.75,38.75,0.0,28.2611,28.2611,28.2611,28.2611,0.0
2010-06-09 10:10:00,38.75,38.75,38.75,38.75,0.0,28.2611,28.2611,28.2611,28.2611,0.0
2010-06-09 10:15:00,38.75,38.75,38.75,38.75,0.0,28.2611,28.2611,28.2611,28.2611,0.0
2010-06-09 10:20:00,38.75,38.75,38.75,38.75,0.0,28.2611,28.2611,28.2611,28.2611,0.0
2010-06-09 10:25:00,38.75,38.75,38.75,38.75,0.0,28.2611,28.2611,28.2611,28.2611,0.0
2010-06-09 10:30:00,38.75,38.75,38.75,38.75,0.0,28.2611,28.2611,28.2611,28.2611,0.0
2010-06-09 10:35:00,38.75,38.75,38.75,38.75,0.0,28.2611,28.2611,28.2611,28.2611,0.0
2010-06-09 10:40:00,38.75,38.75,38.75,38.75,0.0,28.2611,28.2611,28.2611,28.2611,0.0
2010-06-09 10:45:00,38.75,38.75,38.75,38.75,0.0,28.2611,28.2611,28.2611,28.2611,0.0
2010-06-09 10:50:00,38.81,38.81,38.81,38.81,1600.0,28.3049,28.3049,28.3049,28.3049,1600.0
2010-06-09 10:55:00,38.85,38.88,38.85,38.88,9900.0,28.3341,28.356,28.3341,28.356,9900.0
2010-06-09 11:00:00,38.86,38.86,38.86,38.86,200.0,28.3414,28.3414,28.3414,28.3414,200.0
2010-06-09 11:05:00,38.86,38.86,38.86,38.86,0.0,28.3414,28.3414,28.3414,28.3414,0.0
2010-06-09 11:10:00,38.93,38.93,38.92,38.92,200.0,28.3924,28.3924,28.3851,28.3851,200.0
2010-06-09 11:15:00,38.96,38.96,38.91,38.91,900.0,28.4143,28.4143,28.3778,28.3778,900.0
2010-06-09 11:20:00,38.97,38.97,38.95,38.95,2200.0,28.4216,28.4216,28.407,28.407,2200.0
2010-06-09 11:25:00,39.08,39.08,39.08,39.08,800.0,28.5018,28.5018,28.5018,28.5018,800.0
2010-06-09 11:30:00,39.06,39.08,39.06,39.06,94600.0,28.4872,28.5018,28.4872,28.4872,94600.0
2010-06-09 11:35:00,39.06,39.06,39.06,39.06,0.0,28.4872,28.4872,28.4872,28.4872,0.0
2010-06-09 11:40:00,39.06,39.06,39.06,39.06,0.0,28.4872,28.4872,28.4872,28.4872,0.0
2010-06-09 11:45:00,38.98,38.98,38.98,38.98,200.0,28.4289,28.4289,28.4289,28.4289,200.0
2010-06-09 11:50:00,38.98,38.98,38.98,38.98,0.0,28.4289,28.4289,28.4289,28.4289,0.0
2010-06-09 11:55:00,38.97,38.97,38.97,38.97,200.0,28.4216,28.4216,28.4216,28.4216,200.0
2010-06-09 12:00:00,38.97,38.97,38.97,38.97,0.0,28.4216,28.4216,28.4216,28.4216,0.0
2010-06-09 12:05:00,38.97,38.97,38.97,38.97,0.0,28.4216,28.4216,28.4216,28.4216,0.0
2010-06-09 12:10:00,38.97,38.97,38.97,38.97,0.0,28.4216,28.4216,28.4216,28.4216,0.0
2010-06-09 12:15:00,38.98,38.98,38.97,38.97,1200.0,28.4289,28.4289,28.4216,28.4216,1200.0
2010-06-09 12:20:00,38.97,38.97,38.97,38.97,0.0,28.4216,28.4216,28.4216,28.4216,0.0
2010-06-09 12:25:00,39.03,39.05,39.01,39.01,4500.0,28.4653,28.4799,28.4508,28.4508,4500.0
2010-06-09 12:30:00,39.01,39.01,39.01,39.01,0.0,28.4508,28.4508,28.4508,28.4508,0.0
2010-06-09 12:35:00,39.01,39.01,39.01,39.01,0.0,28.4508,28.4508,28.4508,28.4508,0.0
2010-06-09 12:40:00,39.01,39.01,39.01,39.01,0.0,28.4508,28.4508,28.4508,28.4508,0.0
2010-06-09 12:45:00,38.9,38.9,38.9,38.9,100.0,28.3705,28.3705,28.3705,28.3705,100.0
2010-06-09 12:50:00,38.9,38.9,38.9,38.9,0.0,28.3705,28.3705,28.3705,28.3705,0.0
2010-06-09 12:55:00,38.9,38.9,38.9,38.9,0.0,28.3705,28.3705,28.3705,28.3705,0.0
2010-06-09 13:00:00,38.88,38.88,38.88,38.88,300.0,28.356,28.356,28.356,28.356,300.0
2010-06-09 13:05:00,38.88,38.88,38.88,38.88,2800.0,28.356,28.356,28.356,28.356,2800.0
2010-06-09 13:10:00,38.88,38.88,38.88,38.88,0.0,28.356,28.356,28.356,28.356,0.0
2010-06-09 13:15:00,38.88,38.88,38.88,38.88,0.0,28.356,28.356,28.356,28.356,0.0
2010-06-09 13:20:00,38.88,38.88,38.88,38.88,0.0,28.356,28.356,28.356,28.356,0.0
2010-06-09 13:25:00,38.88,38.88,38.88,38.88,0.0,28.356,28.356,28.356,28.356,0.0
2010-06-09 13:30:00,38.86,38.86,38.83,38.83,200.0,28.3414,28.3414,28.3195,28.3195,200.0
2010-06-09 13:35:00,38.8,38.8,38.79,38.79,300.0,28.2976,28.2976,28.2903,28.2903,300.0
2010-06-09 13:40:00,38.74,38.76,38.74,38.76,300.0,28.2538,28.2684,28.2538,28.2684,300.0
2010-06-09 13:45:00,38.76,38.76,38.76,38.76,0.0,28.2684,28.2684,28.2684,28.2684,0.0
2010-06-09 13:50:00,38.76,38.76,38.76,38.76,0.0,28.2684,28.2684,28.2684,28.2684,0.0
2010-06-09 13:55:00,38.8,38.8,38.76,38.77,500.0,28.2976,28.2976,28.2684,28.2757,500.0
2010-06-09 14:00:00,38.77,38.77,38.77,38.77,0.0,28.2757,28.2757,28.2757,28.2757,0.0
2010-06-09 14:05:00,38.77,38.77,38.77,38.77,0.0,28.2757,28.2757,28.2757,28.2757,0.0
2010-06-09 14:10:00,38.74,38.74,38.74,38.74,100.0,28.2538,28.2538,28.2538,28.2538,100.0
2010-06-09 14:15:00,38.75,38.75,38.75,38.75,100.0,28.2611,28.2611,28.2611,28.2611,100.0
2010-06-09 14:20:00,38.75,38.75,38.75,38.75,0.0,28.2611,28.2611,28.2611,28.2611,0.0
2010-06-09 14:25:00,38.75,38.75,38.75,38.75,0.0,28.2611,28.2611,28.2611,28.2611,0.0
2010-06-09 14:30:00,38.81,38.81,38.78,38.78,800.0,28.3049,28.3049,28.283,28.283,800.0
2010-06-09 14:35:00,38.79,38.79,38.78,38.78,300.0,28.2903,28.2903,28.283,28.283,300.0
2010-06-09 14:40:00,38.78,38.78,38.78,38.78,0.0,28.283,28.283,28.283,28.283,0.0
2010-06-09 14:45:00,38.71,38.71,38.65,38.65,200.0,28.232,28.232,28.1882,28.1882,200.0
2010-06-09 14:50:00,38.59,38.6,38.59,38.6,200.0,28.1444,28.1517,28.1444,28.1517,200.0
2010-06-09 14:55:00,38.55,38.55,38.55,38.55,800.0,28.1153,28.1153,28.1153,28.1153,800.0
2010-06-09 15:00:00,38.44,38.44,38.44,38.44,100.0,28.0351,28.0351,28.0351,28.0351,100.0
2010-06-09 15:05:00,38.44,38.44,38.44,38.44,0.0,28.0351,28.0351,28.0351,28.0351,0.0
2010-06-09 15:10:00,38.53,38.53,38.36,38.36,2100.0,28.1007,28.1007,27.9767,27.9767,2100.0
2010-06-09 15:15:00,38.43,38.43,38.26,38.26,1600.0,28.0278,28.0278,27.9038,27.9038,1600.0
2010-06-09 15:20:00,38.26,38.26,38.26,38.26,0.0,27.9038,27.9038,27.9038,27.9038,0.0
2010-06-09 15:25:00,38.35,38.41,38.35,38.41,400.0,27.9694,28.0132,27.9694,28.0132,400.0
2010-06-09 15:30:00,38.39,38.39,38.38,38.38,200.0,27.9986,27.9986,27.9913,27.9913,200.0
2010-06-09 15:35:00,38.3,38.31,38.2,38.23,5000.0,27.9329,27.9402,27.86,27.8819,5000.0
2010-06-09 15:40:00,38.26,38.31,38.26,38.26,1500.0,27.9038,27.9402,27.9038,27.9038,1500.0
2010-06-09 15:45:00,38.23,38.24,38.23,38.24,200.0,27.8819,27.8892,27.8819,27.8892,200.0
2010-06-09 15:50:00,38.21,38.21,38.13,38.19,500.0,27.8673,27.8673,27.809,27.8527,500.0
2010-06-09 15:55:00,38.19,38.35,38.19,38.35,1500.0,27.8527,27.9694,27.8527,27.9694,1500.0
2010-06-10 09:30:00,38.94,39.1,38.94,39.1,6200.0,28.3997,28.5164,28.3997,28.5164,6200.0
2010-06-10 09:35:00,39.17,39.17,39.17,39.17,300.0,28.5675,28.5675,28.5675,28.5675,300.0
2010-06-10 09:40:00,39.17,39.17,39.17,39.17,0.0,28.5675,28.5675,28.5675,28.5675,0.0
2010-06-10 09:45:00,39.2,39.2,39.19,39.2,2700.0,28.5893,28.5893,28.582,28.5893,2700.0
2010-06-10 09:50:00,39.29,39.29,39.29,39.29,10000.0,28.655,28.655,28.655,28.655,10000.0
2010-06-10 09:55:00,39.39,39.39,39.38,39.38,600.0,28.7279,28.7279,28.7206,28.7206,600.0
2010-06-10 10:00:00,39.46,39.46,39.46,39.46,100.0,28.779,28.779,28.779,28.779,100.0
2010-06-10 10:05:00,39.46,39.46,39.46,39.46,0.0,28.779,28.779,28.779,28.779,0.0
2010-06-10 10:10:00,39.34,39.34,39.31,39.31,500.0,28.6914,28.6914,28.6696,28.6696,500.0
2010-06-10 10:15:00,39.33,39.33,39.31,39.31,500.0,28.6841,28.6841,28.6696,28.6696,500.0
2010-06-10 10:20:00,39.31,39.31,39.28,39.28,1000.0,28.6696,28.6696,28.6477,28.6477,1000.0
2010-06-10 10:25:00,39.21,39.24,39.21,39.24,200.0,28.5966,28.6185,28.5966,28.6185,200.0
2010-06-10 10:30:00,39.32,39.32,39.32,39.32,300.0,28.6769,28.6769,28.6769,28.6769,300.0
2010-06-10 10:35:00,39.33,39.33,39.33,39.33,200.0,28.6841,28.6841,28.6841,28.6841,200.0
2010-06-10 10:40:00,39.27,39.34,39.27,39.34,1000.0,28.6404,28.6914,28.6404,28.6914,1000.0
2010-06-10 10:45:00,39.34,39.34,39.34,39.34,0.0,28.6914,28.6914,28.6914,28.6914,0.0
2010-06-10 10:50:00,39.34,39.34,39.34,39.34,0.0,28.6914,28.6914,28.6914,28.6914,0.0
2010-06-10 10:55:00,39.34,39.34,39.34,39.34,100.0,28.6914,28.6914,28.6914,28.6914,100.0
2010-06-10 11:00:00,39.34,39.41,39.34,39.41,2900.0,28.6914,28.7425,28.6914,28.7425,2900.0
2010-06-10 11:05:00,39.41,39.41,39.41,39.41,0.0,28.7425,28.7425,28.7425,28.7425,0.0
2010-06-10 11:10:00,39.41,39.41,39.41,39.41,0.0,28.7425,28.7425,28.7425,28.7425,0.0
2010-06-10 11:15:00,39.41,39.41,39.41,39.41,0.0,28.7425,28.7425,28.7425,28.7425,0.0
2010-06-10 11:20:00,39.37,39.38,39.37,39.38,2900.0,28.7133,28.7206,28.7133,28.7206,2900.0
2010-06-10 11:25:00,39.38,39.38,39.38,39.38,0.0,28.7206,28.7206,28.7206,28.7206,0.0
2010-06-10 11:30:00,39.32,39.32,39.32,39.32,100.0,28.6769,28.6769,28.6769,28.6769,100.0
2010-06-10 11:35:00,39.32,39.32,39.32,39.32,0.0,28.6769,28.6769,28.6769,28.6769,0.0
2010-06-10 11:40:00,39.36,39.36,39.36,39.36,100.0,28.706,28.706,28.706,28.706,100.0
2010-06-10 11:45:00,39.23,39.23,39.23,39.23,100.0,28.6112,28.6112,28.6112,28.6112,100.0
2010-06-10 11:50:00,39.26,39.3,39.26,39.3,6400.0,28.6331,28.6623,28.6331,28.6623,6400.0
2010-06-10 11:55:00,39.3,39.3,39.3,39.3,0.0,28.6623,28.6623,28.6623,28.6623,0.0
2010-06-10 12:00:00,39.3,39.3,39.3,39.3,0.0,28.6623,28.6623,28.6623,28.6623,0.0
2010-06-10 12:05:00,39.3,39.3,39.3,39.3,0.0,28.6623,28.6623,28.6623,28.6623,0.0
2010-06-10 12:10:00,39.3,39.3,39.3,39.3,0.0,28.6623,28.6623,28.6623,28.6623,0.0
2010-06-10 12:15:00,39.3,39.3,39.3,39.3,0.0,28.6623,28.6623,28.6623,28.6623,0.0
2010-06-10 12:20:00,39.25,39.25,39.25,39.25,200.0,28.6258,28.6258,28.6258,28.6258,200.0
2010-06-10 12:25:00,39.25,39.25,39.25,39.25,0.0,28.6258,28.6258,28.6258,28.6258,0.0
2010-06-10 12:30:00,39.29,39.31,39.29,39.31,200.0,28.655,28.6696,28.655,28.6696,200.0
2010-06-10 12:35:00,39.23,39.23,39.23,39.23,300.0,28.6112,28.6112,28.6112,28.6112,300.0
2010-06-10 12:40:00,39.23,39.23,39.23,39.23,0.0,28.6112,28.6112,28.6112,28.6112,0.0
2010-06-10 12:45:00,39.14,39.14,39.14,39.14,100.0,28.5456,28.5456,28.5456,28.5456,100.0
2010-06-10 12:50:00,39.18,39.18,39.18,39.18,300.0,28.5747,28.5747,28.5747,28.5747,300.0
2010-06-10 12:55:00,39.13,39.15,39.13,39.15,700.0,28.5383,28.5529,28.5383,28.5529,700.0
2010-06-10 13:00:00,39.13,39.13,39.13,39.13,800.0,28.5383,28.5383,28.5383,28.5383,800.0
2010-06-10 13:05:00,39.11,39.13,39.11,39.13,19700.0,28.5237,28.5383,28.5237,28.5383,19700.0
2010-06-10 13:10:00,39.17,39.17,39.17,39.17,100.0,28.5675,28.5675,28.5675,28.5675,100.0
2010-06-10 13:15:00,39.16,39.16,39.16,39.16,100.0,28.5602,28.5602,28.5602,28.5602,100.0
2010-06-10 13:20:00,39.11,39.11,39.11,39.11,100.0,28.5237,28.5237,28.5237,28.5237,100.0
2010-06-10 13:25:00,39.17,39.21,39.17,39.21,300.0,28.5675,28.5966,28.5675,28.5966,300.0
2010-06-10 13:30:00,39.28,39.28,39.28,39.28,7200.0,28.6477,28.6477,28.6477,28.6477,7200.0
2010-06-10 13:35:00,39.28,39.28,39.28,39.28,0.0,28.6477,28.6477,28.6477,28.6477,0.0
2010-06-10 13:40:00,39.28,39.28,39.28,39.28,0.0,28.6477,28.6477,28.6477,28.6477,0.0
2010-06-10 13:45:00,39.28,39.28,39.28,39.28,0.0,28.6477,28.6477,28.6477,28.6477,0.0
2010-06-10 13:50:00,39.33,39.33,39.33,39.33,100.0,28.6841,28.6841,28.6841,28.6841,100.0
2010-06-10 13:55:00,39.33,39.33,39.33,39.33,0.0,28.6841,28.6841,28.6841,28.6841,0.0
2010-06-10 14:00:00,39.32,39.32,39.29,39.29,1300.0,28.6769,28.6769,28.655,28.655,1300.0
2010-06-10 14:05:00,39.28,39.28,39.28,39.28,5300.0,28.6477,28.6477,28.6477,28.6477,5300.0
2010-06-10 14:10:00,39.28,39.28,39.28,39.28,0.0,28.6477,28.6477,28.6477,28.6477,0.0
2010-06-10 14:15:00,39.28,39.28,39.28,39.28,800.0,28.6477,28.6477,28.6477,28.6477,800.0
2010-06-10 14:20:00,39.32,39.32,39.32,39.32,100.0,28.6769,28.6769,28.6769,28.6769,100.0
2010-06-10 14:25:00,39.33,39.33,39.33,39.33,200.0,28.6841,28.6841,28.6841,28.6841,200.0
2010-06-10 14:30:00,39.38,39.38,39.38,39.38,100.0,28.7206,28.7206,28.7206,28.7206,100.0
2010-06-10 14:35:00,39.39,39.44,39.39,39.43,3100.0,28.7279,28.7644,28.7279,28.7571,3100.0
2010-06-10 14:40:00,39.41,39.45,39.41,39.45,4600.0,28.7425,28.7717,28.7425,28.7717,4600.0
2010-06-10 14:45:00,39.49,39.49,39.47,39.47,700.0,28.8008,28.8008,28.7863,28.7863,700.0
2010-06-10 14:50:00,39.47,39.47,39.47,39.47,200.0,28.7863,28.7863,28.7863,28.7863,200.0
2010-06-10 14:55:00,39.46,39.46,39.45,39.45,200.0,28.779,28.779,28.7717,28.7717,200.0
2010-06-10 15:00:00,39.45,39.45,39.4,39.4,600.0,28.7717,28.7717,28.7352,28.7352,600.0
2010-06-10 15:05:00,39.42,39.45,39.42,39.45,200.0,28.7498,28.7717,28.7498,28.7717,200.0
2010-06-10 15:10:00,39.47,39.47,39.42,39.42,1500.0,28.7863,28.7863,28.7498,28.7498,1500.0
2010-06-10 15:15:00,39.5,39.5,39.5,39.5,100.0,28.8081,28.8081,28.8081,28.8081,100.0
2010-06-10 15:20:00,39.56,39.56,39.52,39.56,2000.0,28.8519,28.8519,28.8227,28.8519,2000.0
2010-06-10 15:25:00,39.53,39.53,39.53,39.53,200.0,28.83,28.83,28.83,28.83,200.0
2010-06-10 15:30:00,39.56,39.56,39.52,39.52,900.0,28.8519,28.8519,28.8227,28.8227,900.0
2010-06-10 15:35:00,39.53,39.53,39.5,39.5,600.0,28.83,28.83,28.8081,28.8081,600.0
2010-06-10 15:40:00,39.48,39.52,39.48,39.5,25600.0,28.7935,28.8227,28.7935,28.8081,25600.0
2010-06-10 15:45:00,39.53,39.55,39.53,39.55,600.0,28.83,28.8446,28.83,28.8446,600.0
2010-06-10 15:50:00,39.61,39.61,39.61,39.61,400.0,28.8884,28.8884,28.8884,28.8884,400.0
2010-06-10 15:55:00,39.65,39.65,39.61,39.62,3100.0,28.9175,28.9175,28.8884,28.8956,3100.0
2010-06-11 09:30:00,39.26,39.29,39.19,39.19,38400.0,28.6331,28.655,28.582,28.582,38400.0
2010-06-11 09:35:00,39.25,39.3,39.22,39.29,26600.0,28.6258,28.6623,28.6039,28.655,26600.0
2010-06-11 09:40:00,39.28,39.34,39.26,39.34,4500.0,28.6477,28.6914,28.6331,28.6914,4500.0
2010-06-11 09:45:00,39.3,39.3,39.26,39.26,700.0,28.6623,28.6623,28.6331,28.6331,700.0
2010-06-11 09:50:00,39.32,39.33,39.32,39.33,300.0,28.6769,28.6841,28.6769,28.6841,300.0
2010-06-11 09:55:00,39.42,39.5,39.42,39.5,4700.0,28.7498,28.8081,28.7498,28.8081,4700.0
2010-06-11 10:00:00,39.46,39.47,39.45,39.47,800.0,28.779,28.7863,28.7717,28.7863,800.0
2010-06-11 10:05:00,39.58,39.66,39.58,39.66,4500.0,28.8665,28.9248,28.8665,28.9248,4500.0
2010-06-11 10:10:00,39.66,39.66,39.6,39.6,11000.0,28.9248,28.9248,28.8811,28.8811,11000.0
2010-06-11 10:15:00,39.56,39.56,39.55,39.55,400.0,28.8519,28.8519,28.8446,28.8446,400.0
2010-06-11 10:20:00,39.62,39.62,39.62,39.62,400.0,28.8956,28.8956,28.8956,28.8956,400.0
2010-06-11 10:25:00,39.58,39.6,39.58,39.6,800.0,28.8665,28.8811,28.8665,28.8811,800.0
2010-06-11 10:30:00,39.6,39.63,39.55,39.55,12200.0,28.8811,28.9029,28.8446,28.8446,12200.0
2010-06-11 10:35:00,39.53,39.53,39.53,39.53,100.0,28.83,28.83,28.83,28.83,100.0
2010-06-11 10:40:00,39.56,39.56,39.56,39.56,100.0,28.8519,28.8519,28.8519,28.8519,100.0
2010-06-11 10:45:00,39.59,39.59,39.59,39.59,100.0,28.8738,28.8738,28.8738,28.8738,100.0
2010-06-11 10:50:00,39.55,39.55,39.45,39.45,4300.0,28.8446,28.8446,28.7717,28.7717,4300.0
2010-06-11 10:55:00,39.45,39.45,39.45,39.45,0.0,28.7717,28.7717,28.7717,28.7717,0.0
2010-06-11 11:00:00,39.41,39.41,39.41,39.41,100.0,28.7425,28.7425,28.7425,28.7425,100.0
2010-06-11 11:05:00,39.41,39.41,39.41,39.41,0.0,28.7425,28.7425,28.7425,28.7425,0.0
2010-06-11 11:10:00,39.32,39.39,39.32,39.37,4000.0,28.6769,28.7279,28.6769,28.7133,4000.0
2010-06-11 11:15:00,39.35,39.35,39.3,39.34,6000.0,28.6987,28.6987,28.6623,28.6914,6000.0
2010-06-11 11:20:00,39.38,39.38,39.38,39.38,100.0,28.7206,28.7206,28.7206,28.7206,100.0
2010-06-11 11:25:00,39.41,39.41,39.41,39.41,100.0,28.7425,28.7425,28.7425,28.7425,100.0
2010-06-11 11:30:00,39.41,39.41,39.41,39.41,0.0,28.7425,28.7425,28.7425,28.7425,0.0
2010-06-11 11:35:00,39.42,39.42,39.42,39.42,100.0,28.7498,28.7498,28.7498,28.7498,100.0
2010-06-11 11:40:00,39.42,39.42,39.42,39.42,0.0,28.7498,28.7498,28.7498,28.7498,0.0
2010-06-11 11:45:00,39.42,39.42,39.42,39.42,0.0,28.7498,28.7498,28.7498,28.7498,0.0
2010-06-11 11:50:00,39.45,39.47,39.45,39.47,300.0,28.7717,28.7863,28.7717,28.7863,300.0
2010-06-11 11:55:00,39.48,39.48,39.48,39.48,300.0,28.7935,28.7935,28.7935,28.7935,300.0
2010-06-11 12:00:00,39.43,39.48,39.43,39.48,5800.0,28.7571,28.7935,28.7571,28.7935,5800.0
2010-06-11 12:05:00,39.48,39.48,39.48,39.48,0.0,28.7935,28.7935,28.7935,28.7935,0.0
2010-06-11 12:10:00,39.52,39.52,39.44,39.44,5300.0,28.8227,28.8227,28.7644,28.7644,5300.0
2010-06-11 12:15:00,39.48,39.48,39.48,39.48,100.0,28.7935,28.7935,28.7935,28.7935,100.0
2010-06-11 12:20:00,39.48,39.48,39.43,39.43,300.0,28.7935,28.7935,28.7571,28.7571,300.0
2010-06-11 12:25:00,39.4,39.4,39.4,39.4,200.0,28.7352,28.7352,28.7352,28.7352,200.0
2010-06-11 12:30:00,39.4,39.4,39.4,39.4,0.0,28.7352,28.7352,28.7352,28.7352,0.0
2010-06-11 12:35:00,39.41,39.42,39.41,39.42,1200.0,28.7425,28.7498,28.7425,28.7498,1200.0
2010-06-11 12:40:00,39.48,39.51,39.48,39.51,500.0,28.7935,28.8154,28.7935,28.8154,500.0
2010-06-11 12:45:00,39.44,39.44,39.44,39.44,500.0,28.7644,28.7644,28.7644,28.7644,500.0
2010-06-11 12:50:00,39.46,39.5,39.46,39.5,4700.0,28.779,28.8081,28.779,28.8081,4700.0
2010-06-11 12:55:00,39.44,39.44,39.44,39.44,100.0,28.7644,28.7644,28.7644,28.7644,100.0
2010-06-11 13:00:00,39.44,39.44,39.44,39.44,0.0,28.7644,28.7644,28.7644,28.7644,0.0
2010-06-11 13:05:00,39.44,39.44,39.44,39.44,0.0,28.7644,28.7644,28.7644,28.7644,0.0
2010-06-11 13:10:00,39.56,39.56,39.56,39.56,300.0,28.8519,28.8519,28.8519,28.8519,300.0
2010-06-11 13:15:00,39.56,39.56,39.56,39.56,0.0,28.8519,28.8519,28.8519,28.8519,0.0
2010-06-11 13:20:00,39.56,39.56,39.56,39.56,0.0,28.8519,28.8519,28.8519,28.8519,0.0
2010-06-11 13:25:00,39.56,39.56,39.56,39.56,0.0,28.8519,28.8519,28.8519,28.8519,0.0
2010-06-11 13:30:00,39.52,39.52,39.52,39.52,100.0,28.8227,28.8227,28.8227,28.8227,100.0
2010-06-11 13:35:00,39.52,39.52,39.52,39.52,0.0,28.8227,28.8227,28.8227,28.8227,0.0
2010-06-11 13:40:00,39.52,39.52,39.52,39.52,0.0,28.8227,28.8227,28.8227,28.8227,0.0
2010-06-11 13:45:00,39.36,39.36,39.36,39.36,300.0,28.706,28.706,28.706,28.706,300.0
2010-06-11 13:50:00,39.36,39.36,39.36,39.36,0.0,28.706,28.706,28.706,28.706,0.0
2010-06-11 13:55:00,39.36,39.36,39.36,39.36,0.0,28.706,28.706,28.706,28.706,0.0
2010-06-11 14:00:00,39.44,39.46,39.44,39.46,8200.0,28.7644,28.779,28.7644,28.779,8200.0
2010-06-11 14:05:00,39.47,39.49,39.47,39.47,1110000.0,28.7863,28.8008,28.7863,28.7863,1110000.0
2010-06-11 14:10:00,39.47,39.47,39.41,39.41,1100.0,28.7863,28.7863,28.7425,28.7425,1100.0
2010-06-11 14:15:00,39.42,39.43,39.36,39.36,6800.0,28.7498,28.7571,28.706,28.706,6800.0
2010-06-11 14:20:00,39.41,39.41,39.37,39.39,26800.0,28.7425,28.7425,28.7133,28.7279,26800.0
2010-06-11 14:25:00,39.37,39.4,39.36,39.4,25300.0,28.7133,28.7352,28.706,28.7352,25300.0
2010-06-11 14:30:00,39.41,39.44,39.38,39.44,2000.0,28.7425,28.7644,28.7206,28.7644,2000.0
2010-06-11 14:35:00,39.41,39.43,39.41,39.41,500.0,28.7425,28.7571,28.7425,28.7425,500.0
2010-06-11 14:40:00,39.41,39.41,39.41,39.41,100.0,28.7425,28.7425,28.7425,28.7425,100.0
2010-06-11 14:45:00,39.44,39.44,39.44,39.44,25000.0,28.7644,28.7644,28.7644,28.7644,25000.0
2010-06-11 14:50:00,39.52,39.54,39.52,39.54,33200.0,28.8227,28.8373,28.8227,28.8373,33200.0
2010-06-11 14:55:00,39.5,39.52,39.5,39.51,59500.0,28.8081,28.8227,28.8081,28.8154,59500.0
2010-06-11 15:00:00,39.5,39.5,39.49,39.49,1900.0,28.8081,28.8081,28.8008,28.8008,1900.0
2010-06-11 15:05:00,39.44,39.44,39.44,39.44,100.0,28.7644,28.7644,28.7644,28.7644,100.0
2010-06-11 15:10:00,39.45,39.45,39.45,39.45,800.0,28.7717,28.7717,28.7717,28.7717,800.0
2010-06-11 15:15:00,39.49,39.5,39.49,39.5,6900.0,28.8008,28.8081,28.8008,28.8081,6900.0
2010-06-11 15:20:00,39.48,39.48,39.48,39.48,500.0,28.7935,28.7935,28.7935,28.7935,500.0
2010-06-11 15:25:00,39.5,39.53,39.49,39.5,11600.0,28.8081,28.83,28.8008,28.8081,11600.0
2010-06-11 15:30:00,39.49,39.5,39.49,39.49,19400.0,28.8008,28.8081,28.8008,28.8008,19400.0
2010-06-11 15:35:00,39.53,39.53,39.49,39.49,1600.0,28.83,28.83,28.8008,28.8008,1600.0
2010-06-11 15:40:00,39.69,39.69,39.62,39.66,600.0,28.9467,28.9467,28.8956,28.9248,600.0
2010-06-11 15:45:00,39.65,39.71,39.65,39.71,1300.0,28.9175,28.9613,28.9175,28.9613,1300.0
2010-06-11 15:50:00,39.71,39.71,39.67,39.67,600.0,28.9613,28.9613,28.9321,28.9321,600.0
2010-06-11 15:55:00,39.73,39.76,39.71,39.76,2200.0,28.9759,28.9978,28.9613,28.9978,2200.0
2010-06-14 09:30:00,40.23,40.27,40.15,40.16,5800.0,29.3405,29.3697,29.2822,29.2895,5800.0
2010-06-14 09:35:00,40.11,40.11,40.11,40.11,1000.0,29.253,29.253,29.253,29.253,1000.0
2010-06-14 09:40:00,40.03,40.09,40.03,40.09,500.0,29.1947,29.2384,29.1947,29.2384,500.0
2010-06-14 09:45:00,40.08,40.11,40.08,40.1,400.0,29.2311,29.253,29.2311,29.2457,400.0
2010-06-14 09:50:00,40.1,40.1,40.1,40.1,0.0,29.2457,29.2457,29.2457,29.2457,0.0
2010-06-14 09:55:00,40.1,40.1,40.1,40.1,0.0,29.2457,29.2457,29.2457,29.2457,0.0
2010-06-14 10:00:00,40.05,40.12,40.05,40.11,1500.0,29.2093,29.2603,29.2093,29.253,1500.0
2010-06-14 10:05:00,40.11,40.11,40.07,40.09,1400.0,29.253,29.253,29.2238,29.2384,1400.0
2010-06-14 10:10:00,40.09,40.09,40.09,40.09,0.0,29.2384,29.2384,29.2384,29.2384,0.0
2010-06-14 10:15:00,40.16,40.16,40.16,40.16,2000.0,29.2895,29.2895,29.2895,29.2895,2000.0
2010-06-14 10:20:00,40.16,40.19,40.16,40.19,12600.0,29.2895,29.3114,29.2895,29.3114,12600.0
2010-06-14 10:25:00,40.17,40.17,40.17,40.17,100.0,29.2968,29.2968,29.2968,29.2968,100.0
2010-06-14 10:30:00,40.2,40.21,40.12,40.12,2200.0,29.3187,29.3259,29.2603,29.2603,2200.0
2010-06-14 10:35:00,40.12,40.12,40.12,40.12,0.0,29.2603,29.2603,29.2603,29.2603,0.0
2010-06-14 10:40:00,40.14,40.14,40.13,40.13,14100.0,29.2749,29.2749,29.2676,29.2676,14100.0
2010-06-14 10:45:00,40.14,40.14,40.14,40.14,100.0,29.2749,29.2749,29.2749,29.2749,100.0
2010-06-14 10:50:00,40.14,40.14,40.14,40.14,0.0,29.2749,29.2749,29.2749,29.2749,0.0
2010-06-14 10:55:00,40.14,40.14,40.14,40.14,0.0,29.2749,29.2749,29.2749,29.2749,0.0
2010-06-14 11:00:00,40.25,40.25,40.24,40.24,1000.0,29.3551,29.3551,29.3478,29.3478,1000.0
2010-06-14 11:05:00,40.24,40.24,40.24,40.24,0.0,29.3478,29.3478,29.3478,29.3478,0.0
2010-06-14 11:10:00,40.31,40.34,40.31,40.34,900.0,29.3989,29.4208,29.3989,29.4208,900.0
2010-06-14 11:15:00,40.29,40.29,40.29,40.29,2000.0,29.3843,29.3843,29.3843,29.3843,2000.0
2010-06-14 11:20:00,40.36,40.36,40.35,40.36,9000.0,29.4353,29.4353,29.4281,29.4353,9000.0
2010-06-14 11:25:00,40.36,40.36,40.36,40.36,0.0,29.4353,29.4353,29.4353,29.4353,0.0
2010-06-14 11:30:00,40.31,40.31,40.31,40.31,400.0,29.3989,29.3989,29.3989,29.3989,400.0
2010-06-14 11:35:00,40.32,40.33,40.32,40.33,600.0,29.4062,29.4135,29.4062,29.4135,600.0
2010-06-14 11:40:00,40.33,40.33,40.33,40.33,0.0,29.4135,29.4135,29.4135,29.4135,0.0
2010-06-14 11:45:00,40.29,40.29,40.29,40.29,300.0,29.3843,29.3843,29.3843,29.3843,300.0
2010-06-14 11:50:00,40.31,40.31,40.31,40.31,200.0,29.3989,29.3989,29.3989,29.3989,200.0
2010-06-14 11:55:00,40.31,40.31,40.3,40.3,200.0,29.3989,29.3989,29.3916,29.3916,200.0
2010-06-14 12:00:00,40.25,40.25,40.25,40.25,200.0,29.3551,29.3551,29.3551,29.3551,200.0
2010-06-14 12:05:00,40.25,40.25,40.25,40.25,0.0,29.3551,29.3551,29.3551,29.3551,0.0
2010-06-14 12:10:00,40.26,40.26,40.26,40.26,100.0,29.3624,29.3624,29.3624,29.3624,100.0
2010-06-14 12:15:00,40.26,40.26,40.25,40.26,7100.0,29.3624,29.3624,29.3551,29.3624,7100.0
2010-06-14 12:20:00,40.26,40.26,40.26,40.26,0.0,29.3624,29.3624,29.3624,29.3624,0.0
2010-06-14 12:25:00,40.26,40.28,40.26,40.28,1000.0,29.3624,29.377,29.3624,29.377,1000.0
2010-06-14 12:30:00,40.27,40.27,40.27,40.27,1100.0,29.3697,29.3697,29.3697,29.3697,1100.0
2010-06-14 12:35:00,40.28,40.29,40.28,40.29,200.0,29.377,29.3843,29.377,29.3843,200.0
2010-06-14 12:40:00,40.24,40.24,40.24,40.24,100.0,29.3478,29.3478,29.3478,29.3478,100.0
2010-06-14 12:45:00,40.21,40.21,40.21,40.21,5000.0,29.3259,29.3259,29.3259,29.3259,5000.0
2010-06-14 12:50:00,40.21,40.21,40.21,40.21,0.0,29.3259,29.3259,29.3259,29.3259,0.0
2010-06-14 12:55:00,40.21,40.21,40.21,40.21,0.0,29.3259,29.3259,29.3259,29.3259,0.0
2010-06-14 13:00:00,40.21,40.21,40.21,40.21,0.0,29.3259,29.3259,29.3259,29.3259,0.0
2010-06-14 13:05:00,40.1,40.1,40.1,40.1,400.0,29.2457,29.2457,29.2457,29.2457,400.0
2010-06-14 13:10:00,40.05,40.05,40.05,40.05,700.0,29.2093,29.2093,29.2093,29.2093,700.0
2010-06-14 13:15:00,40.05,40.05,40.05,40.05,200.0,29.2093,29.2093,29.2093,29.2093,200.0
2010-06-14 13:20:00,40.13,40.13,40.13,40.13,300.0,29.2676,29.2676,29.2676,29.2676,300.0
2010-06-14 13:25:00,40.13,40.13,40.13,40.13,0.0,29.2676,29.2676,29.2676,29.2676,0.0
2010-06-14 13:30:00,40.13,40.13,40.13,40.13,0.0,29.2676,29.2676,29.2676,29.2676,0.0
2010-06-14 13:35:00,40.19,40.19,40.18,40.18,200.0,29.3114,29.3114,29.3041,29.3041,200.0
2010-06-14 13:40:00,40.19,40.19,40.18,40.18,1700.0,29.3114,29.3114,29.3041,29.3041,1700.0
2010-06-14 13:45:00,40.17,40.17,40.11,40.11,1000.0,29.2968,29.2968,29.253,29.253,1000.0
2010-06-14 13:50:00,40.09,40.09,40.08,40.08,300.0,29.2384,29.2384,29.2311,29.2311,300.0
2010-06-14 13:55:00,40.06,40.06,40.0,40.0,1100.0,29.2165,29.2165,29.1728,29.1728,1100.0
2010-06-14 14:00:00,39.97,39.98,39.97,39.97,300.0,29.1509,29.1582,29.1509,29.1509,300.0
2010-06-14 14:05:00,39.92,39.96,39.89,39.96,2500.0,29.1144,29.1436,29.0926,29.1436,2500.0
2010-06-14 14:10:00,39.98,39.99,39.95,39.95,900.0,29.1582,29.1655,29.1363,29.1363,900.0
2010-06-14 14:15:00,39.92,39.92,39.87,39.88,1500.0,29.1144,29.1144,29.078,29.0853,1500.0
2010-06-14 14:20:00,39.94,39.97,39.88,39.97,3200.0,29.129,29.1509,29.0853,29.1509,3200.0
2010-06-14 14:25:00,39.96,39.98,39.94,39.97,1500.0,29.1436,29.1582,29.129,29.1509,1500.0
2010-06-14 14:30:00,39.95,39.95,39.88,39.88,1000.0,29.1363,29.1363,29.0853,29.0853,1000.0
2010-06-14 14:35:00,39.9,39.92,39.87,39.9,1000.0,29.0999,29.1144,29.078,29.0999,1000.0
2010-06-14 14:40:00,39.91,39.94,39.87,39.94,600.0,29.1072,29.129,29.078,29.129,600.0
2010-06-14 14:45:00,39.94,39.97,39.94,39.97,400.0,29.129,29.1509,29.129,29.1509,400.0
2010-06-14 14:50:00,40.01,40.06,40.0,40.06,800.0,29.1801,29.2165,29.1728,29.2165,800.0
2010-06-14 14:55:00,40.06,40.06,40.02,40.03,1300.0,29.2165,29.2165,29.1874,29.1947,1300.0
2010-06-14 15:00:00,40.05,40.06,39.98,39.98,1800.0,29.2093,29.2165,29.1582,29.1582,1800.0
2010-06-14 15:05:00,39.99,40.02,39.97,40.02,1500.0,29.1655,29.1874,29.1509,29.1874,1500.0
2010-06-14 15:10:00,40.06,40.06,40.03,40.04,1500.0,29.2165,29.2165,29.1947,29.202,1500.0
2010-06-14 15:15:00,40.03,40.09,40.03,40.07,1000.0,29.1947,29.2384,29.1947,29.2238,1000.0
2010-06-14 15:20:00,40.06,40.07,39.99,40.0,1400.0,29.2165,29.2238,29.1655,29.1728,1400.0
2010-06-14 15:25:00,39.99,40.01,39.95,39.99,1600.0,29.1655,29.1801,29.1363,29.1655,1600.0
2010-06-14 15:30:00,39.97,39.97,39.93,39.93,1700.0,29.1509,29.1509,29.1217,29.1217,1700.0
2010-06-14 15:35:00,39.88,39.89,39.8,39.83,32800.0,29.0853,29.0926,29.0269,29.0488,32800.0
2010-06-14 15:40:00,39.85,39.87,39.8,39.87,4100.0,29.0634,29.078,29.0269,29.078,4100.0
2010-06-14 15:45:00,39.86,39.94,39.86,39.86,6700.0,29.0707,29.129,29.0707,29.0707,6700.0
2010-06-14 15:50:00,39.85,39.86,39.77,39.81,5300.0,29.0634,29.0707,29.005,29.0342,5300.0
2010-06-14 15:55:00,39.83,39.84,39.76,39.8,24600.0,29.0488,29.0561,28.9978,29.0269,24600.0
2010-06-15 09:30:00,40.18,40.26,40.18,40.2,1000.0,29.3041,29.3624,29.3041,29.3187,1000.0
2010-06-15 09:35:00,40.15,40.3,40.15,40.28,4500.0,29.2822,29.3916,29.2822,29.377,4500.0
2010-06-15 09:40:00,40.24,40.24,40.24,40.24,200.0,29.3478,29.3478,29.3478,29.3478,200.0
2010-06-15 09:45:00,40.3,40.31,40.27,40.27,1500.0,29.3916,29.3989,29.3697,29.3697,1500.0
2010-06-15 09:50:00,40.3,40.33,40.3,40.33,200.0,29.3916,29.4135,29.3916,29.4135,200.0
2010-06-15 09:55:00,40.33,40.33,40.33,40.33,0.0,29.4135,29.4135,29.4135,29.4135,0.0
2010-06-15 10:00:00,40.32,40.32,40.28,40.28,1800.0,29.4062,29.4062,29.377,29.377,1800.0
2010-06-15 10:05:00,40.28,40.28,40.28,40.28,100.0,29.377,29.377,29.377,29.377,100.0
2010-06-15 10:10:00,40.23,40.23,40.23,40.23,100.0,29.3405,29.3405,29.3405,29.3405,100.0
2010-06-15 10:15:00,40.2,40.2,40.2,40.2,800.0,29.3187,29.3187,29.3187,29.3187,800.0
2010-06-15 10:20:00,40.28,40.28,40.28,40.28,200.0,29.377,29.377,29.377,29.377,200.0
2010-06-15 10:25:00,40.3,40.32,40.29,40.32,4600.0,29.3916,29.4062,29.3843,29.4062,4600.0
2010-06-15 10:30:00,40.32,40.38,40.31,40.31,4000.0,29.4062,29.4499,29.3989,29.3989,4000.0
2010-06-15 10:35:00,40.39,40.39,40.39,40.39,200.0,29.4572,29.4572,29.4572,29.4572,200.0
2010-06-15 10:40:00,40.3,40.33,40.28,40.32,3200.0,29.3916,29.4135,29.377,29.4062,3200.0
2010-06-15 10:45:00,40.36,40.36,40.36,40.36,300.0,29.4353,29.4353,29.4353,29.4353,300.0
2010-06-15 10:50:00,40.36,40.36,40.36,40.36,0.0,29.4353,29.4353,29.4353,29.4353,0.0
2010-06-15 10:55:00,40.42,40.42,40.42,40.42,100.0,29.4791,29.4791,29.4791,29.4791,100.0
2010-06-15 11:00:00,40.44,40.46,40.44,40.46,700.0,29.4937,29.5083,29.4937,29.5083,700.0
2010-06-15 11:05:00,40.43,40.47,40.42,40.47,1300.0,29.4864,29.5156,29.4791,29.5156,1300.0
2010-06-15 11:10:00,40.42,40.45,40.42,40.45,43400.0,29.4791,29.501,29.4791,29.501,43400.0
2010-06-15 11:15:00,40.45,40.45,40.41,40.42,52200.0,29.501,29.501,29.4718,29.4791,52200.0
2010-06-15 11:20:00,40.42,40.42,40.42,40.42,36400.0,29.4791,29.4791,29.4791,29.4791,36400.0
2010-06-15 11:25:00,40.42,40.42,40.42,40.42,0.0,29.4791,29.4791,29.4791,29.4791,0.0
2010-06-15 11:30:00,40.42,40.42,40.42,40.42,2500.0,29.4791,29.4791,29.4791,29.4791,2500.0
2010-06-15 11:35:00,40.39,40.42,40.39,40.4,400.0,29.4572,29.4791,29.4572,29.4645,400.0
2010-06-15 11:40:00,40.41,40.41,40.41,40.41,100.0,29.4718,29.4718,29.4718,29.4718,100.0
2010-06-15 11:45:00,40.41,40.41,40.41,40.41,0.0,29.4718,29.4718,29.4718,29.4718,0.0
2010-06-15 11:50:00,40.47,40.47,40.47,40.47,200.0,29.5156,29.5156,29.5156,29.5156,200.0
2010-06-15 11:55:00,40.47,40.47,40.47,40.47,0.0,29.5156,29.5156,29.5156,29.5156,0.0
2010-06-15 12:00:00,40.47,40.47,40.47,40.47,0.0,29.5156,29.5156,29.5156,29.5156,0.0
2010-06-15 12:05:00,40.47,40.47,40.47,40.47,0.0,29.5156,29.5156,29.5156,29.5156,0.0
2010-06-15 12:10:00,40.56,40.57,40.56,40.57,11200.0,29.5812,29.5885,29.5812,29.5885,11200.0
2010-06-15 12:15:00,40.54,40.54,40.54,40.54,100.0,29.5666,29.5666,29.5666,29.5666,100.0
2010-06-15 12:20:00,40.54,40.54,40.54,40.54,0.0,29.5666,29.5666,29.5666,29.5666,0.0
2010-06-15 12:25:00,40.55,40.55,40.52,40.54,1000.0,29.5739,29.5739,29.552,29.5666,1000.0
2010-06-15 12:30:00,40.54,40.54,40.54,40.54,0.0,29.5666,29.5666,29.5666,29.5666,0.0
2010-06-15 12:35:00,40.51,40.51,40.49,40.49,2000.0,29.5447,29.5447,29.5302,29.5302,2000.0
2010-06-15 12:40:00,40.46,40.46,40.44,40.45,10100.0,29.5083,29.5083,29.4937,29.501,10100.0
2010-06-15 12:45:00,40.45,40.51,40.45,40.51,10800.0,29.501,29.5447,29.501,29.5447,10800.0
2010-06-15 12:50:00,40.46,40.47,40.44,40.46,13200.0,29.5083,29.5156,29.4937,29.5083,13200.0
2010-06-15 12:55:00,40.46,40.46,40.44,40.46,40700.0,29.5083,29.5083,29.4937,29.5083,40700.0
2010-06-15 13:00:00,40.49,40.49,40.46,40.47,17500.0,29.5302,29.5302,29.5083,29.5156,17500.0
2010-06-15 13:05:00,40.51,40.53,40.51,40.53,300.0,29.5447,29.5593,29.5447,29.5593,300.0
2010-06-15 13:10:00,40.48,40.5,40.46,40.5,400.0,29.5229,29.5374,29.5083,29.5374,400.0
2010-06-15 13:15:00,40.57,40.57,40.57,40.57,700.0,29.5885,29.5885,29.5885,29.5885,700.0
2010-06-15 13:20:00,40.63,40.63,40.62,40.62,300.0,29.6323,29.6323,29.625,29.625,300.0
2010-06-15 13:25:00,40.63,40.63,40.63,40.63,100.0,29.6323,29.6323,29.6323,29.6323,100.0
2010-06-15 13:30:00,40.63,40.63,40.63,40.63,0.0,29.6323,29.6323,29.6323,29.6323,0.0
2010-06-15 13:35:00,40.63,40.63,40.63,40.63,0.0,29.6323,29.6323,29.6323,29.6323,0.0
2010-06-15 13:40:00,40.62,40.62,40.62,40.62,100.0,29.625,29.625,29.625,29.625,100.0
2010-06-15 13:45:00,40.62,40.62,40.62,40.62,0.0,29.625,29.625,29.625,29.625,0.0
2010-06-15 13:50:00,40.62,40.62,40.62,40.62,0.0,29.625,29.625,29.625,29.625,0.0
2010-06-15 13:55:00,40.59,40.59,40.59,40.59,700.0,29.6031,29.6031,29.6031,29.6031,700.0
2010-06-15 14:00:00,40.63,40.63,40.63,40.63,1100.0,29.6323,29.6323,29.6323,29.6323,1100.0
2010-06-15 14:05:00,40.66,40.66,40.66,40.66,100.0,29.6541,29.6541,29.6541,29.6541,100.0
2010-06-15 14:10:00,40.66,40.66,40.66,40.66,0.0,29.6541,29.6541,29.6541,29.6541,0.0
2010-06-15 14:15:00,40.66,40.66,40.66,40.66,0.0,29.6541,29.6541,29.6541,29.6541,0.0
2010-06-15 14:20:00,40.75,40.75,40.75,40.75,200.0,29.7198,29.7198,29.7198,29.7198,200.0
2010-06-15 14:25:00,40.75,40.75,40.75,40.75,0.0,29.7198,29.7198,29.7198,29.7198,0.0
2010-06-15 14:30:00,40.73,40.73,40.73,40.73,100.0,29.7052,29.7052,29.7052,29.7052,100.0
2010-06-15 14:35:00,40.71,40.71,40.71,40.71,100.0,29.6906,29.6906,29.6906,29.6906,100.0
2010-06-15 14:40:00,40.71,40.71,40.71,40.71,0.0,29.6906,29.6906,29.6906,29.6906,0.0
2010-06-15 14:45:00,40.71,40.71,40.66,40.66,800.0,29.6906,29.6906,29.6541,29.6541,800.0
2010-06-15 14:50:00,40.69,40.72,40.69,40.69,4000.0,29.676,29.6979,29.676,29.676,4000.0
2010-06-15 14:55:00,40.66,40.66,40.66,40.66,1000.0,29.6541,29.6541,29.6541,29.6541,1000.0
2010-06-15 15:00:00,40.67,40.67,40.67,40.67,2100.0,29.6614,29.6614,29.6614,29.6614,2100.0
2010-06-15 15:05:00,40.67,40.67,40.67,40.67,0.0,29.6614,29.6614,29.6614,29.6614,0.0
2010-06-15 15:10:00,40.7,40.73,40.7,40.73,23600.0,29.6833,29.7052,29.6833,29.7052,23600.0
2010-06-15 15:15:00,40.73,40.73,40.73,40.73,0.0,29.7052,29.7052,29.7052,29.7052,0.0
2010-06-15 15:20:00,40.73,40.73,40.73,40.73,0.0,29.7052,29.7052,29.7052,29.7052,0.0
2010-06-15 15:25:00,40.73,40.73,40.73,40.73,0.0,29.7052,29.7052,29.7052,29.7052,0.0
2010-06-15 15:30:00,40.78,40.78,40.78,40.78,100.0,29.7417,29.7417,29.7417,29.7417,100.0
2010-06-15 15:35:00,40.83,40.83,40.83,40.83,100.0,29.7781,29.7781,29.7781,29.7781,100.0
2010-06-15 15:40:00,40.83,40.83,40.81,40.82,8700.0,29.7781,29.7781,29.7635,29.7708,8700.0
2010-06-15 15:45:00,40.79,40.81,40.78,40.81,30400.0,29.749,29.7635,29.7417,29.7635,30400.0
2010-06-15 15:50:00,40.8,40.86,40.77,40.86,63000.0,29.7562,29.8,29.7344,29.8,63000.0
2010-06-15 15:55:00,40.85,40.85,40.8,40.8,54900.0,29.7927,29.7927,29.7562,29.7562,54900.0
2010-06-16 09:30:00,40.47,40.88,40.35,40.52,32200.0,29.5156,29.8146,29.4281,29.552,32200.0
2010-06-16 09:35:00,40.56,40.61,40.53,40.6,14100.0,29.5812,29.6177,29.5593,29.6104,14100.0
2010-06-16 09:40:00,40.62,40.65,40.6,40.65,14500.0,29.625,29.6468,29.6104,29.6468,14500.0
2010-06-16 09:45:00,40.68,40.69,40.63,40.68,11100.0,29.6687,29.676,29.6323,29.6687,11100.0
2010-06-16 09:50:00,40.67,40.67,40.63,40.63,14600.0,29.6614,29.6614,29.6323,29.6323,14600.0
2010-06-16 09:55:00,40.64,40.7,40.63,40.7,10300.0,29.6396,29.6833,29.6323,29.6833,10300.0
2010-06-16 10:00:00,40.71,40.75,40.71,40.74,8600.0,29.6906,29.7198,29.6906,29.7125,8600.0
2010-06-16 10:05:00,40.74,40.74,40.65,40.67,29900.0,29.7125,29.7125,29.6468,29.6614,29900.0
2010-06-16 10:10:00,40.69,40.69,40.64,40.67,6300.0,29.676,29.676,29.6396,29.6614,6300.0
2010-06-16 10:15:00,40.73,40.73,40.68,40.71,12000.0,29.7052,29.7052,29.6687,29.6906,12000.0
2010-06-16 10:20:00,40.68,40.7,40.61,40.61,7800.0,29.6687,29.6833,29.6177,29.6177,7800.0
2010-06-16 10:25:00,40.61,40.63,40.6,40.63,10200.0,29.6177,29.6323,29.6104,29.6323,10200.0
2010-06-16 10:30:00,40.58,40.64,40.53,40.54,6300.0,29.5958,29.6396,29.5593,29.5666,6300.0
2010-06-16 10:35:00,40.56,40.56,40.53,40.56,6800.0,29.5812,29.5812,29.5593,29.5812,6800.0
2010-06-16 10:40:00,40.57,40.63,40.57,40.63,8300.0,29.5885,29.6323,29.5885,29.6323,8300.0
2010-06-16 10:45:00,40.63,40.63,40.58,40.58,12000.0,29.6323,29.6323,29.5958,29.5958,12000.0
2010-06-16 10:50:00,40.56,40.59,40.56,40.59,4300.0,29.5812,29.6031,29.5812,29.6031,4300.0
2010-06-16 10:55:00,40.6,40.69,40.6,40.67,6800.0,29.6104,29.676,29.6104,29.6614,6800.0
2010-06-16 11:00:00,40.68,40.68,40.64,40.66,10300.0,29.6687,29.6687,29.6396,29.6541,10300.0
2010-06-16 11:05:00,40.68,40.74,40.68,40.74,5500.0,29.6687,29.7125,29.6687,29.7125,5500.0
2010-06-16 11:10:00,40.72,40.74,40.72,40.74,6200.0,29.6979,29.7125,29.6979,29.7125,6200.0
2010-06-16 11:15:00,40.76,40.77,40.76,40.76,8200.0,29.7271,29.7344,29.7271,29.7271,8200.0
2010-06-16 11:20:00,40.78,40.8,40.76,40.8,10400.0,29.7417,29.7562,29.7271,29.7562,10400.0
2010-06-16 11:25:00,40.82,40.83,40.82,40.82,5800.0,29.7708,29.7781,29.7708,29.7708,5800.0
2010-06-16 11:30:00,40.82,40.83,40.76,40.77,8400.0,29.7708,29.7781,29.7271,29.7344,8400.0
2010-06-16 11:35:00,40.8,40.82,40.8,40.82,2900.0,29.7562,29.7708,29.7562,29.7708,2900.0
2010-06-16 11:40:00,40.82,40.84,40.82,40.84,7400.0,29.7708,29.7854,29.7708,29.7854,7400.0
2010-06-16 11:45:00,40.83,40.84,40.78,40.78,6200.0,29.7781,29.7854,29.7417,29.7417,6200.0
2010-06-16 11:50:00,40.82,40.82,40.82,40.82,2900.0,29.7708,29.7708,29.7708,29.7708,2900.0
2010-06-16 11:55:00,40.83,40.83,40.8,40.82,5600.0,29.7781,29.7781,29.7562,29.7708,5600.0
2010-06-16 12:00:00,40.86,40.97,40.86,40.97,5400.0,29.8,29.8802,29.8,29.8802,5400.0
2010-06-16 12:05:00,40.95,40.97,40.93,40.94,5600.0,29.8656,29.8802,29.8511,29.8584,5600.0
2010-06-16 12:10:00,40.95,40.95,40.91,40.91,4700.0,29.8656,29.8656,29.8365,29.8365,4700.0
2010-06-16 12:15:00,40.9,40.92,40.9,40.92,3000.0,29.8292,29.8438,29.8292,29.8438,3000.0
2010-06-16 12:20:00,40.92,40.95,40.92,40.95,5400.0,29.8438,29.8656,29.8438,29.8656,5400.0
2010-06-16 12:25:00,40.94,40.95,40.94,40.94,4900.0,29.8584,29.8656,29.8584,29.8584,4900.0
2010-06-16 12:30:00,40.94,40.94,40.89,40.89,6400.0,29.8584,29.8584,29.8219,29.8219,6400.0
2010-06-16 12:35:00,40.91,40.91,40.91,40.91,1800.0,29.8365,29.8365,29.8365,29.8365,1800.0
2010-06-16 12:40:00,40.9,40.9,40.86,40.86,5700.0,29.8292,29.8292,29.8,29.8,5700.0
2010-06-16 12:45:00,40.88,40.9,40.85,40.85,5400.0,29.8146,29.8292,29.7927,29.7927,5400.0
2010-06-16 12:50:00,40.83,40.85,40.83,40.84,3200.0,29.7781,29.7927,29.7781,29.7854,3200.0
2010-06-16 12:55:00,40.83,40.85,40.83,40.85,2900.0,29.7781,29.7927,29.7781,29.7927,2900.0
2010-06-16 13:00:00,40.85,40.87,40.84,40.85,5200.0,29.7927,29.8073,29.7854,29.7927,5200.0
2010-06-16 13:05:00,40.87,40.9,40.87,40.88,3900.0,29.8073,29.8292,29.8073,29.8146,3900.0
2010-06-16 13:10:00,40.87,40.87,40.85,40.85,4400.0,29.8073,29.8073,29.7927,29.7927,4400.0
2010-06-16 13:15:00,40.87,40.87,40.85,40.85,5900.0,29.8073,29.8073,29.7927,29.7927,5900.0
2010-06-16 13:20:00,40.87,40.92,40.87,40.92,3200.0,29.8073,29.8438,29.8073,29.8438,3200.0
2010-06-16 13:25:00,40.92,40.92,40.92,40.92,3800.0,29.8438,29.8438,29.8438,29.8438,3800.0
2010-06-16 13:30:00,40.92,40.92,40.89,40.89,4100.0,29.8438,29.8438,29.8219,29.8219,4100.0
2010-06-16 13:35:00,40.91,40.95,40.91,40.94,3600.0,29.8365,29.8656,29.8365,29.8584,3600.0
2010-06-16 13:40:00,40.94,40.94,40.91,40.91,6600.0,29.8584,29.8584,29.8365,29.8365,6600.0
2010-06-16 13:45:00,40.93,40.94,40.93,40.93,3900.0,29.8511,29.8584,29.8511,29.8511,3900.0
2010-06-16 13:50:00,40.95,40.97,40.95,40.97,3900.0,29.8656,29.8802,29.8656,29.8802,3900.0
2010-06-16 13:55:00,40.98,40.99,40.97,40.98,2600.0,29.8875,29.8948,29.8802,29.8875,2600.0
2010-06-16 14:00:00,41.0,41.06,41.0,41.05,6500.0,29.9021,29.9459,29.9021,29.9386,6500.0
2010-06-16 14:05:00,41.04,41.05,41.01,41.04,12000.0,29.9313,29.9386,29.9094,29.9313,12000.0
2010-06-16 14:10:00,41.04,41.04,40.99,40.99,5400.0,29.9313,29.9313,29.8948,29.8948,5400.0
2010-06-16 14:15:00,41.01,41.02,41.01,41.02,1700.0,29.9094,29.9167,29.9094,29.9167,1700.0
2010-06-16 14:20:00,41.0,41.02,40.95,40.95,8300.0,29.9021,29.9167,29.8656,29.8656,8300.0
2010-06-16 14:25:00,40.98,40.99,40.96,40.98,4800.0,29.8875,29.8948,29.8729,29.8875,4800.0
2010-06-16 14:30:00,40.99,41.02,40.98,40.99,5000.0,29.8948,29.9167,29.8875,29.8948,5000.0
2010-06-16 14:35:00,40.99,40.99,40.93,40.93,2900.0,29.8948,29.8948,29.8511,29.8511,2900.0
2010-06-16 14:40:00,40.93,40.97,40.91,40.97,6700.0,29.8511,29.8802,29.8365,29.8802,6700.0
2010-06-16 14:45:00,40.95,40.99,40.93,40.99,5800.0,29.8656,29.8948,29.8511,29.8948,5800.0
2010-06-16 14:50:00,40.99,41.0,40.94,40.97,7800.0,29.8948,29.9021,29.8584,29.8802,7800.0
2010-06-16 14:55:00,41.0,41.0,40.95,40.95,12100.0,29.9021,29.9021,29.8656,29.8656,12100.0
2010-06-16 15:00:00,40.99,41.0,40.85,40.87,281500.0,29.8948,29.9021,29.7927,29.8073,281500.0
2010-06-16 15:05:00,40.89,40.91,40.86,40.88,7900.0,29.8219,29.8365,29.8,29.8146,7900.0
2010-06-16 15:10:00,40.86,40.89,40.84,40.86,4300.0,29.8,29.8219,29.7854,29.8,4300.0
2010-06-16 15:15:00,40.86,40.88,40.81,40.81,6600.0,29.8,29.8146,29.7635,29.7635,6600.0
2010-06-16 15:20:00,40.8,40.8,40.7,40.7,11200.0,29.7562,29.7562,29.6833,29.6833,11200.0
2010-06-16 15:25:00,40.72,40.76,40.72,40.74,7500.0,29.6979,29.7271,29.6979,29.7125,7500.0
2010-06-16 15:30:00,40.68,40.73,40.68,40.72,6700.0,29.6687,29.7052,29.6687,29.6979,6700.0
2010-06-16 15:35:00,40.78,40.8,40.73,40.8,6900.0,29.7417,29.7562,29.7052,29.7562,6900.0
2010-06-16 15:40:00,40.8,40.84,40.73,40.76,18300.0,29.7562,29.7854,29.7052,29.7271,18300.0
2010-06-16 15:45:00,40.8,40.83,40.77,40.83,10600.0,29.7562,29.7781,29.7344,29.7781,10600.0
2010-06-16 15:50:00,40.8,40.84,40.78,40.78,19900.0,29.7562,29.7854,29.7417,29.7417,19900.0
2010-06-16 15:55:00,40.8,40.88,40.79,40.79,18200.0,29.7562,29.8146,29.749,29.749,18200.0
2010-06-17 09:30:00,41.08,41.08,41.08,41.08,3400.0,29.9605,29.9605,29.9605,29.9605,3400.0
2010-06-17 09:35:00,40.93,40.93,40.9,40.9,2600.0,29.8511,29.8511,29.8292,29.8292,2600.0
2010-06-17 09:40:00,40.87,40.87,40.82,40.82,4700.0,29.8073,29.8073,29.7708,29.7708,4700.0
2010-06-17 09:45:00,40.81,40.81,40.81,40.81,100.0,29.7635,29.7635,29.7635,29.7635,100.0
2010-06-17 09:50:00,40.82,40.86,40.82,40.84,300.0,29.7708,29.8,29.7708,29.7854,300.0
2010-06-17 09:55:00,40.85,40.88,40.83,40.85,39000.0,29.7927,29.8146,29.7781,29.7927,39000.0
2010-06-17 10:00:00,40.81,40.81,40.7,40.72,4000.0,29.7635,29.7635,29.6833,29.6979,4000.0
2010-06-17 10:05:00,40.75,40.76,40.75,40.76,6600.0,29.7198,29.7271,29.7198,29.7271,6600.0
2010-06-17 10:10:00,40.75,40.75,40.69,40.69,800.0,29.7198,29.7198,29.676,29.676,800.0
2010-06-17 10:15:00,40.6,40.6,40.6,40.6,100.0,29.6104,29.6104,29.6104,29.6104,100.0
2010-06-17 10:20:00,40.6,40.6,40.6,40.6,0.0,29.6104,29.6104,29.6104,29.6104,0.0
2010-06-17 10:25:00,40.6,40.6,40.57,40.59,2000.0,29.6104,29.6104,29.5885,29.6031,2000.0
2010-06-17 10:30:00,40.54,40.56,40.54,40.56,800.0,29.5666,29.5812,29.5666,29.5812,800.0
2010-06-17 10:35:00,40.56,40.56,40.56,40.56,0.0,29.5812,29.5812,29.5812,29.5812,0.0
2010-06-17 10:40:00,40.5,40.5,40.5,40.5,100.0,29.5374,29.5374,29.5374,29.5374,100.0
2010-06-17 10:45:00,40.52,40.52,40.48,40.48,1100.0,29.552,29.552,29.5229,29.5229,1100.0
2010-06-17 10:50:00,40.49,40.51,40.49,40.51,600.0,29.5302,29.5447,29.5302,29.5447,600.0
2010-06-17 10:55:00,40.53,40.53,40.53,40.53,100.0,29.5593,29.5593,29.5593,29.5593,100.0
2010-06-17 11:00:00,40.46,40.5,40.44,40.5,1500.0,29.5083,29.5374,29.4937,29.5374,1500.0
2010-06-17 11:05:00,40.5,40.5,40.49,40.49,800.0,29.5374,29.5374,29.5302,29.5302,800.0
2010-06-17 11:10:00,40.58,40.58,40.58,40.58,100.0,29.5958,29.5958,29.5958,29.5958,100.0
2010-06-17 11:15:00,40.59,40.6,40.59,40.6,5300.0,29.6031,29.6104,29.6031,29.6104,5300.0
2010-06-17 11:20:00,40.6,40.6,40.6,40.6,0.0,29.6104,29.6104,29.6104,29.6104,0.0
2010-06-17 11:25:00,40.64,40.66,40.63,40.66,6100.0,29.6396,29.6541,29.6323,29.6541,6100.0
2010-06-17 11:30:00,40.66,40.66,40.66,40.66,0.0,29.6541,29.6541,29.6541,29.6541,0.0
2010-06-17 11:35:00,40.67,40.67,40.66,40.66,200.0,29.6614,29.6614,29.6541,29.6541,200.0
2010-06-17 11:40:00,40.66,40.66,40.66,40.66,0.0,29.6541,29.6541,29.6541,29.6541,0.0
2010-06-17 11:45:00,40.67,40.7,40.67,40.7,400.0,29.6614,29.6833,29.6614,29.6833,400.0
2010-06-17 11:50:00,40.71,40.71,40.71,40.71,300.0,29.6906,29.6906,29.6906,29.6906,300.0
2010-06-17 11:55:00,40.75,40.75,40.72,40.72,11100.0,29.7198,29.7198,29.6979,29.6979,11100.0
2010-06-17 12:00:00,40.67,40.67,40.67,40.67,100.0,29.6614,29.6614,29.6614,29.6614,100.0
2010-06-17 12:05:00,40.67,40.67,40.67,40.67,0.0,29.6614,29.6614,29.6614,29.6614,0.0
2010-06-17 12:10:00,40.67,40.67,40.67,40.67,0.0,29.6614,29.6614,29.6614,29.6614,0.0
2010-06-17 12:15:00,40.67,40.67,40.67,40.67,0.0,29.6614,29.6614,29.6614,29.6614,0.0
2010-06-17 12:20:00,40.67,40.67,40.67,40.67,0.0,29.6614,29.6614,29.6614,29.6614,0.0
2010-06-17 12:25:00,40.68,40.68,40.66,40.66,300.0,29.6687,29.6687,29.6541,29.6541,300.0
2010-06-17 12:30:00,40.66,40.66,40.66,40.66,600.0,29.6541,29.6541,29.6541,29.6541,600.0
2010-06-17 12:35:00,40.66,40.66,40.66,40.66,0.0,29.6541,29.6541,29.6541,29.6541,0.0
2010-06-17 12:40:00,40.66,40.66,40.66,40.66,1200.0,29.6541,29.6541,29.6541,29.6541,1200.0
2010-06-17 12:45:00,40.6,40.6,40.6,40.6,400.0,29.6104,29.6104,29.6104,29.6104,400.0
2010-06-17 12:50:00,40.63,40.63,40.62,40.62,200.0,29.6323,29.6323,29.625,29.625,200.0
2010-06-17 12:55:00,40.62,40.62,40.62,40.62,0.0,29.625,29.625,29.625,29.625,0.0
2010-06-17 13:00:00,40.66,40.66,40.66,40.66,100.0,29.6541,29.6541,29.6541,29.6541,100.0
2010-06-17 13:05:00,40.66,40.66,40.66,40.66,0.0,29.6541,29.6541,29.6541,29.6541,0.0
2010-06-17 13:10:00,40.62,40.62,40.62,40.62,100.0,29.625,29.625,29.625,29.625,100.0
2010-06-17 13:15:00,40.62,40.62,40.62,40.62,0.0,29.625,29.625,29.625,29.625,0.0
2010-06-17 13:20:00,40.62,40.62,40.62,40.62,0.0,29.625,29.625,29.625,29.625,0.0
2010-06-17 13:25:00,40.67,40.67,40.67,40.67,100.0,29.6614,29.6614,29.6614,29.6614,100.0
2010-06-17 13:30:00,40.66,40.69,40.61,40.65,48800.0,29.6541,29.676,29.6177,29.6468,48800.0
2010-06-17 13:35:00,40.65,40.65,40.65,40.65,0.0,29.6468,29.6468,29.6468,29.6468,0.0
2010-06-17 13:40:00,40.69,40.69,40.69,40.69,100.0,29.676,29.676,29.676,29.676,100.0
2010-06-17 13:45:00,40.69,40.69,40.69,40.69,0.0,29.676,29.676,29.676,29.676,0.0
2010-06-17 13:50:00,40.69,40.69,40.69,40.69,0.0,29.676,29.676,29.676,29.676,0.0
2010-06-17 13:55:00,40.72,40.72,40.72,40.72,100.0,29.6979,29.6979,29.6979,29.6979,100.0
2010-06-17 14:00:00,40.85,40.85,40.8,40.8,200.0,29.7927,29.7927,29.7562,29.7562,200.0
2010-06-17 14:05:00,40.79,40.82,40.79,40.82,200.0,29.749,29.7708,29.749,29.7708,200.0
2010-06-17 14:10:00,40.82,40.82,40.82,40.82,0.0,29.7708,29.7708,29.7708,29.7708,0.0
2010-06-17 14:15:00,40.78,40.79,40.76,40.76,1800.0,29.7417,29.749,29.7271,29.7271,1800.0
2010-06-17 14:20:00,40.76,40.76,40.76,40.76,0.0,29.7271,29.7271,29.7271,29.7271,0.0
2010-06-17 14:25:00,40.78,40.78,40.75,40.75,1600.0,29.7417,29.7417,29.7198,29.7198,1600.0
2010-06-17 14:30:00,40.75,40.75,40.75,40.75,0.0,29.7198,29.7198,29.7198,29.7198,0.0
2010-06-17 14:35:00,40.75,40.75,40.75,40.75,0.0,29.7198,29.7198,29.7198,29.7198,0.0
2010-06-17 14:40:00,40.73,40.73,40.67,40.67,800.0,29.7052,29.7052,29.6614,29.6614,800.0
2010-06-17 14:45:00,40.67,40.67,40.67,40.67,100.0,29.6614,29.6614,29.6614,29.6614,100.0
2010-06-17 14:50:00,40.67,40.67,40.67,40.67,0.0,29.6614,29.6614,29.6614,29.6614,0.0
2010-06-17 14:55:00,40.67,40.67,40.67,40.67,0.0,29.6614,29.6614,29.6614,29.6614,0.0
2010-06-17 15:00:00,40.69,40.7,40.62,40.62,4800.0,29.676,29.6833,29.625,29.625,4800.0
2010-06-17 15:05:00,40.62,40.62,40.62,40.62,0.0,29.625,29.625,29.625,29.625,0.0
2010-06-17 15:10:00,40.61,40.61,40.55,40.55,2100.0,29.6177,29.6177,29.5739,29.5739,2100.0
2010-06-17 15:15:00,40.55,40.55,40.55,40.55,1200.0,29.5739,29.5739,29.5739,29.5739,1200.0
2010-06-17 15:20:00,40.55,40.59,40.55,40.59,7000.0,29.5739,29.6031,29.5739,29.6031,7000.0
2010-06-17 15:25:00,40.55,40.55,40.55,40.55,100.0,29.5739,29.5739,29.5739,29.5739,100.0
2010-06-17 15:30:00,40.59,40.59,40.59,40.59,200.0,29.6031,29.6031,29.6031,29.6031,200.0
2010-06-17 15:35:00,40.64,40.65,40.64,40.64,7700.0,29.6396,29.6468,29.6396,29.6396,7700.0
2010-06-17 15:40:00,40.64,40.64,40.64,40.64,0.0,29.6396,29.6396,29.6396,29.6396,0.0
2010-06-17 15:45:00,40.7,40.75,40.7,40.75,500.0,29.6833,29.7198,29.6833,29.7198,500.0
2010-06-17 15:50:00,40.8,40.8,40.8,40.8,100.0,29.7562,29.7562,29.7562,29.7562,100.0
2010-06-17 15:55:00,40.84,40.84,40.84,40.84,100.0,29.7854,29.7854,29.7854,29.7854,100.0
2010-06-18 09:30:00,40.95,40.95,40.95,40.95,1500.0,29.8656,29.8656,29.8656,29.8656,1500.0
2010-06-18 09:35:00,40.86,40.87,40.86,40.87,400.0,29.8,29.8073,29.8,29.8073,400.0
2010-06-18 09:40:00,40.86,40.86,40.82,40.82,800.0,29.8,29.8,29.7708,29.7708,800.0
2010-06-18 09:45:00,40.82,40.82,40.82,40.82,0.0,29.7708,29.7708,29.7708,29.7708,0.0
2010-06-18 09:50:00,40.82,40.82,40.82,40.82,0.0,29.7708,29.7708,29.7708,29.7708,0.0
2010-06-18 09:55:00,40.79,40.79,40.77,40.77,800.0,29.749,29.749,29.7344,29.7344,800.0
2010-06-18 10:00:00,40.72,40.72,40.72,40.72,100.0,29.6979,29.6979,29.6979,29.6979,100.0
2010-06-18 10:05:00,40.72,40.72,40.72,40.72,0.0,29.6979,29.6979,29.6979,29.6979,0.0
2010-06-18 10:10:00,40.72,40.72,40.72,40.72,0.0,29.6979,29.6979,29.6979,29.6979,0.0
2010-06-18 10:15:00,40.89,40.89,40.89,40.89,200.0,29.8219,29.8219,29.8219,29.8219,200.0
2010-06-18 10:20:00,40.89,40.89,40.89,40.89,0.0,29.8219,29.8219,29.8219,29.8219,0.0
2010-06-18 10:25:00,40.89,40.89,40.89,40.89,0.0,29.8219,29.8219,29.8219,29.8219,0.0
2010-06-18 10:30:00,40.89,40.89,40.89,40.89,0.0,29.8219,29.8219,29.8219,29.8219,0.0
2010-06-18 10:35:00,40.89,40.89,40.89,40.89,0.0,29.8219,29.8219,29.8219,29.8219,0.0
2010-06-18 10:40:00,40.89,40.89,40.89,40.89,0.0,29.8219,29.8219,29.8219,29.8219,0.0
2010-06-18 10:45:00,40.89,40.89,40.89,40.89,0.0,29.8219,29.8219,29.8219,29.8219,0.0
2010-06-18 10:50:00,40.89,40.89,40.89,40.89,0.0,29.8219,29.8219,29.8219,29.8219,0.0
2010-06-18 10:55:00,40.89,40.89,40.89,40.89,0.0,29.8219,29.8219,29.8219,29.8219,0.0
2010-06-18 11:00:00,40.89,40.89,40.89,40.89,0.0,29.8219,29.8219,29.8219,29.8219,0.0
2010-06-18 11:05:00,40.89,40.89,40.89,40.89,0.0,29.8219,29.8219,29.8219,29.8219,0.0
2010-06-18 11:10:00,40.89,40.89,40.89,40.89,0.0,29.8219,29.8219,29.8219,29.8219,0.0
2010-06-18 11:15:00,40.89,40.89,40.89,40.89,0.0,29.8219,29.8219,29.8219,29.8219,0.0
2010-06-18 11:20:00,40.85,40.85,40.85,40.85,1200.0,29.7927,29.7927,29.7927,29.7927,1200.0
2010-06-18 11:25:00,40.85,40.85,40.85,40.85,0.0,29.7927,29.7927,29.7927,29.7927,0.0
2010-06-18 11:30:00,40.86,40.86,40.86,40.86,1300.0,29.8,29.8,29.8,29.8,1300.0
2010-06-18 11:35:00,40.86,40.86,40.86,40.86,0.0,29.8,29.8,29.8,29.8,0.0
2010-06-18 11:40:00,40.86,40.86,40.86,40.86,0.0,29.8,29.8,29.8,29.8,0.0
2010-06-18 11:45:00,40.86,40.86,40.86,40.86,0.0,29.8,29.8,29.8,29.8,0.0
2010-06-18 11:50:00,40.89,40.89,40.89,40.89,6100.0,29.8219,29.8219,29.8219,29.8219,6100.0
2010-06-18 11:55:00,40.89,40.89,40.89,40.89,0.0,29.8219,29.8219,29.8219,29.8219,0.0
2010-06-18 12:00:00,40.89,40.89,40.89,40.89,0.0,29.8219,29.8219,29.8219,29.8219,0.0
2010-06-18 12:05:00,40.91,40.91,40.91,40.91,400.0,29.8365,29.8365,29.8365,29.8365,400.0
2010-06-18 12:10:00,40.92,40.92,40.92,40.92,100.0,29.8438,29.8438,29.8438,29.8438,100.0
2010-06-18 12:15:00,40.92,40.92,40.92,40.92,0.0,29.8438,29.8438,29.8438,29.8438,0.0
2010-06-18 12:20:00,40.84,40.84,40.84,40.84,200.0,29.7854,29.7854,29.7854,29.7854,200.0
2010-06-18 12:25:00,40.84,40.84,40.84,40.84,0.0,29.7854,29.7854,29.7854,29.7854,0.0
2010-06-18 12:30:00,40.79,40.79,40.79,40.79,1400.0,29.749,29.749,29.749,29.749,1400.0
2010-06-18 12:35:00,40.79,40.79,40.79,40.79,0.0,29.749,29.749,29.749,29.749,0.0
2010-06-18 12:40:00,40.79,40.79,40.79,40.79,0.0,29.749,29.749,29.749,29.749,0.0
2010-06-18 12:45:00,40.79,40.79,40.79,40.79,0.0,29.749,29.749,29.749,29.749,0.0
2010-06-18 12:50:00,40.79,40.79,40.79,40.79,0.0,29.749,29.749,29.749,29.749,0.0
2010-06-18 12:55:00,40.85,40.85,40.85,40.85,2200.0,29.7927,29.7927,29.7927,29.7927,2200.0
2010-06-18 13:00:00,40.83,40.83,40.78,40.78,2900.0,29.7781,29.7781,29.7417,29.7417,2900.0
2010-06-18 13:05:00,40.78,40.78,40.78,40.78,0.0,29.7417,29.7417,29.7417,29.7417,0.0
2010-06-18 13:10:00,40.82,40.82,40.82,40.82,100.0,29.7708,29.7708,29.7708,29.7708,100.0
2010-06-18 13:15:00,40.82,40.82,40.82,40.82,0.0,29.7708,29.7708,29.7708,29.7708,0.0
2010-06-18 13:20:00,40.82,40.82,40.82,40.82,0.0,29.7708,29.7708,29.7708,29.7708,0.0
2010-06-18 13:25:00,40.82,40.82,40.82,40.82,300.0,29.7708,29.7708,29.7708,29.7708,300.0
2010-06-18 13:30:00,40.81,40.81,40.81,40.81,100.0,29.7635,29.7635,29.7635,29.7635,100.0
2010-06-18 13:35:00,40.81,40.81,40.81,40.81,0.0,29.7635,29.7635,29.7635,29.7635,0.0
2010-06-18 13:40:00,40.81,40.81,40.81,40.81,0.0,29.7635,29.7635,29.7635,29.7635,0.0
2010-06-18 13:45:00,40.81,40.81,40.81,40.81,0.0,29.7635,29.7635,29.7635,29.7635,0.0
2010-06-18 13:50:00,40.81,40.81,40.81,40.81,1500.0,29.7635,29.7635,29.7635,29.7635,1500.0
2010-06-18 13:55:00,40.81,40.81,40.81,40.81,0.0,29.7635,29.7635,29.7635,29.7635,0.0
2010-06-18 14:00:00,40.81,40.81,40.81,40.81,0.0,29.7635,29.7635,29.7635,29.7635,0.0
2010-06-18 14:05:00,40.79,40.79,40.78,40.78,400.0,29.749,29.749,29.7417,29.7417,400.0
2010-06-18 14:10:00,40.78,40.78,40.78,40.78,0.0,29.7417,29.7417,29.7417,29.7417,0.0
2010-06-18 14:15:00,40.78,40.78,40.78,40.78,0.0,29.7417,29.7417,29.7417,29.7417,0.0
2010-06-18 14:20:00,40.78,40.78,40.78,40.78,0.0,29.7417,29.7417,29.7417,29.7417,0.0
2010-06-18 14:25:00,40.78,40.78,40.78,40.78,0.0,29.7417,29.7417,29.7417,29.7417,0.0
2010-06-18 14:30:00,40.9,40.9,40.89,40.89,700.0,29.8292,29.8292,29.8219,29.8219,700.0
2010-06-18 14:35:00,40.88,40.89,40.81,40.81,12500.0,29.8146,29.8219,29.7635,29.7635,12500.0
2010-06-18 14:40:00,40.83,40.83,40.83,40.83,100.0,29.7781,29.7781,29.7781,29.7781,100.0
2010-06-18 14:45:00,40.89,40.9,40.84,40.84,800.0,29.8219,29.8292,29.7854,29.7854,800.0
2010-06-18 14:50:00,40.84,40.84,40.84,40.84,0.0,29.7854,29.7854,29.7854,29.7854,0.0
2010-06-18 14:55:00,40.84,40.84,40.84,40.84,0.0,29.7854,29.7854,29.7854,29.7854,0.0
2010-06-18 15:00:00,40.83,40.83,40.83,40.83,200.0,29.7781,29.7781,29.7781,29.7781,200.0
2010-06-18 15:05:00,40.83,40.83,40.83,40.83,0.0,29.7781,29.7781,29.7781,29.7781,0.0
2010-06-18 15:10:00,40.83,40.83,40.83,40.83,0.0,29.7781,29.7781,29.7781,29.7781,0.0
2010-06-18 15:15:00,40.83,40.83,40.83,40.83,0.0,29.7781,29.7781,29.7781,29.7781,0.0
2010-06-18 15:20:00,40.83,40.83,40.83,40.83,0.0,29.7781,29.7781,29.7781,29.7781,0.0
2010-06-18 15:25:00,40.83,40.83,40.83,40.83,0.0,29.7781,29.7781,29.7781,29.7781,0.0
2010-06-18 15:30:00,40.83,40.83,40.83,40.83,0.0,29.7781,29.7781,29.7781,29.7781,0.0
2010-06-18 15:35:00,40.83,40.83,40.83,40.83,0.0,29.7781,29.7781,29.7781,29.7781,0.0
2010-06-18 15:40:00,40.83,40.83,40.83,40.83,0.0,29.7781,29.7781,29.7781,29.7781,0.0
2010-06-18 15:45:00,40.88,40.91,40.88,40.88,2000.0,29.8146,29.8365,29.8146,29.8146,2000.0
2010-06-18 15:50:00,40.83,40.84,40.8,40.82,4000.0,29.7781,29.7854,29.7562,29.7708,4000.0
2010-06-18 15:55:00,40.84,40.9,40.82,40.9,1400.0,29.7854,29.8292,29.7708,29.8292,1400.0
2010-06-21 09:30:00,41.3,41.52,41.3,41.52,4700.0,30.1209,30.2814,30.1209,30.2814,4700.0
2010-06-21 09:35:00,41.49,41.49,41.48,41.48,1000.0,30.2595,30.2595,30.2522,30.2522,1000.0
2010-06-21 09:40:00,41.38,41.38,41.38,41.38,400.0,30.1793,30.1793,30.1793,30.1793,400.0
2010-06-21 09:45:00,41.39,41.39,41.32,41.32,700.0,30.1865,30.1865,30.1355,30.1355,700.0
2010-06-21 09:50:00,41.32,41.32,41.32,41.32,0.0,30.1355,30.1355,30.1355,30.1355,0.0
2010-06-21 09:55:00,41.44,41.44,41.44,41.44,200.0,30.223,30.223,30.223,30.223,200.0
2010-06-21 10:00:00,41.47,41.47,41.47,41.47,800.0,30.2449,30.2449,30.2449,30.2449,800.0
2010-06-21 10:05:00,41.42,41.42,41.42,41.42,100.0,30.2084,30.2084,30.2084,30.2084,100.0
2010-06-21 10:10:00,41.42,41.42,41.42,41.42,0.0,30.2084,30.2084,30.2084,30.2084,0.0
2010-06-21 10:15:00,41.47,41.5,41.4,41.4,900.0,30.2449,30.2668,30.1938,30.1938,900.0
2010-06-21 10:20:00,41.44,41.44,41.41,41.41,1700.0,30.223,30.223,30.2011,30.2011,1700.0
2010-06-21 10:25:00,41.39,41.42,41.39,41.42,4100.0,30.1865,30.2084,30.1865,30.2084,4100.0
2010-06-21 10:30:00,41.42,41.42,41.42,41.42,0.0,30.2084,30.2084,30.2084,30.2084,0.0
2010-06-21 10:35:00,41.42,41.42,41.42,41.42,0.0,30.2084,30.2084,30.2084,30.2084,0.0
2010-06-21 10:40:00,41.4,41.4,41.4,41.4,100.0,30.1938,30.1938,30.1938,30.1938,100.0
2010-06-21 10:45:00,41.4,41.4,41.4,41.4,100.0,30.1938,30.1938,30.1938,30.1938,100.0
2010-06-21 10:50:00,41.3,41.3,41.26,41.26,3300.0,30.1209,30.1209,30.0917,30.0917,3300.0
2010-06-21 10:55:00,41.26,41.26,41.26,41.26,0.0,30.0917,30.0917,30.0917,30.0917,0.0
2010-06-21 11:00:00,41.3,41.33,41.3,41.33,1500.0,30.1209,30.1428,30.1209,30.1428,1500.0
2010-06-21 11:05:00,41.33,41.33,41.33,41.33,0.0,30.1428,30.1428,30.1428,30.1428,0.0
2010-06-21 11:10:00,41.33,41.33,41.33,41.33,0.0,30.1428,30.1428,30.1428,30.1428,0.0
2010-06-21 11:15:00,41.38,41.38,41.33,41.36,1000.0,30.1793,30.1793,30.1428,30.1647,1000.0
2010-06-21 11:20:00,41.38,41.38,41.38,41.38,100.0,30.1793,30.1793,30.1793,30.1793,100.0
2010-06-21 11:25:00,41.34,41.34,41.33,41.34,1700.0,30.1501,30.1501,30.1428,30.1501,1700.0
2010-06-21 11:30:00,41.34,41.34,41.34,41.34,0.0,30.1501,30.1501,30.1501,30.1501,0.0
2010-06-21 11:35:00,41.34,41.34,41.34,41.34,0.0,30.1501,30.1501,30.1501,30.1501,0.0
2010-06-21 11:40:00,41.39,41.4,41.39,41.4,2400.0,30.1865,30.1938,30.1865,30.1938,2400.0
2010-06-21 11:45:00,41.37,41.38,41.35,41.35,2700.0,30.172,30.1793,30.1574,30.1574,2700.0
2010-06-21 11:50:00,41.3,41.33,41.3,41.33,5100.0,30.1209,30.1428,30.1209,30.1428,5100.0
2010-06-21 11:55:00,41.33,41.33,41.33,41.33,0.0,30.1428,30.1428,30.1428,30.1428,0.0
2010-06-21 12:00:00,41.33,41.33,41.33,41.33,0.0,30.1428,30.1428,30.1428,30.1428,0.0
2010-06-21 12:05:00,41.25,41.28,41.25,41.28,200.0,30.0844,30.1063,30.0844,30.1063,200.0
2010-06-21 12:10:00,41.29,41.29,41.29,41.29,300.0,30.1136,30.1136,30.1136,30.1136,300.0
2010-06-21 12:15:00,41.29,41.29,41.29,41.29,500.0,30.1136,30.1136,30.1136,30.1136,500.0
2010-06-21 12:20:00,41.25,41.25,41.25,41.25,300.0,30.0844,30.0844,30.0844,30.0844,300.0
2010-06-21 12:25:00,41.25,41.25,41.25,41.25,0.0,30.0844,30.0844,30.0844,30.0844,0.0
2010-06-21 12:30:00,41.2,41.2,41.2,41.2,500.0,30.048,30.048,30.048,30.048,500.0
2010-06-21 12:35:00,41.2,41.23,41.2,41.21,56400.0,30.048,30.0699,30.048,30.0553,56400.0
2010-06-21 12:40:00,41.21,41.21,41.21,41.21,0.0,30.0553,30.0553,30.0553,30.0553,0.0
2010-06-21 12:45:00,41.21,41.21,41.21,41.21,0.0,30.0553,30.0553,30.0553,30.0553,0.0
2010-06-21 12:50:00,41.14,41.14,41.14,41.14,100.0,30.0042,30.0042,30.0042,30.0042,100.0
2010-06-21 12:55:00,41.17,41.19,41.15,41.15,7800.0,30.0261,30.0407,30.0115,30.0115,7800.0
2010-06-21 13:00:00,41.16,41.16,41.16,41.16,700.0,30.0188,30.0188,30.0188,30.0188,700.0
2010-06-21 13:05:00,41.16,41.16,41.16,41.16,0.0,30.0188,30.0188,30.0188,30.0188,0.0
2010-06-21 13:10:00,41.16,41.16,41.16,41.16,0.0,30.0188,30.0188,30.0188,30.0188,0.0
2010-06-21 13:15:00,41.16,41.16,41.16,41.16,0.0,30.0188,30.0188,30.0188,30.0188,0.0
2010-06-21 13:20:00,41.18,41.18,41.17,41.17,500.0,30.0334,30.0334,30.0261,30.0261,500.0
2010-06-21 13:25:00,41.17,41.17,41.17,41.17,0.0,30.0261,30.0261,30.0261,30.0261,0.0
2010-06-21 13:30:00,41.17,41.17,41.17,41.17,100.0,30.0261,30.0261,30.0261,30.0261,100.0
2010-06-21 13:35:00,41.19,41.19,41.17,41.17,500.0,30.0407,30.0407,30.0261,30.0261,500.0
2010-06-21 13:40:00,41.17,41.17,41.17,41.17,0.0,30.0261,30.0261,30.0261,30.0261,0.0
2010-06-21 13:45:00,41.17,41.17,41.17,41.17,0.0,30.0261,30.0261,30.0261,30.0261,0.0
2010-06-21 13:50:00,41.17,41.17,41.17,41.17,0.0,30.0261,30.0261,30.0261,30.0261,0.0
2010-06-21 13:55:00,41.17,41.17,41.17,41.17,0.0,30.0261,30.0261,30.0261,30.0261,0.0
2010-06-21 14:00:00,41.09,41.09,41.05,41.05,2700.0,29.9677,29.9677,29.9386,29.9386,2700.0
2010-06-21 14:05:00,41.08,41.13,41.08,41.13,300.0,29.9605,29.9969,29.9605,29.9969,300.0
2010-06-21 14:10:00,41.13,41.13,41.13,41.13,0.0,29.9969,29.9969,29.9969,29.9969,0.0
2010-06-21 14:15:00,41.16,41.16,41.16,41.16,100.0,30.0188,30.0188,30.0188,30.0188,100.0
2010-06-21 14:20:00,41.16,41.16,41.16,41.16,0.0,30.0188,30.0188,30.0188,30.0188,0.0
2010-06-21 14:25:00,41.19,41.2,41.19,41.2,200.0,30.0407,30.048,30.0407,30.048,200.0
2010-06-21 14:30:00,41.2,41.2,41.2,41.2,0.0,30.048,30.048,30.048,30.048,0.0
2010-06-21 14:35:00,41.2,41.2,41.2,41.2,0.0,30.048,30.048,30.048,30.048,0.0
2010-06-21 14:40:00,41.2,41.2,41.2,41.2,0.0,30.048,30.048,30.048,30.048,0.0
2010-06-21 14:45:00,41.09,41.09,41.09,41.09,100.0,29.9677,29.9677,29.9677,29.9677,100.0
2010-06-21 14:50:00,41.06,41.06,41.05,41.05,1900.0,29.9459,29.9459,29.9386,29.9386,1900.0
2010-06-21 14:55:00,41.06,41.06,41.06,41.06,200.0,29.9459,29.9459,29.9459,29.9459,200.0
2010-06-21 15:00:00,41.06,41.06,41.0,41.0,1800.0,29.9459,29.9459,29.9021,29.9021,1800.0
2010-06-21 15:05:00,40.92,40.92,40.92,40.92,100.0,29.8438,29.8438,29.8438,29.8438,100.0
2010-06-21 15:10:00,40.91,40.91,40.89,40.9,8300.0,29.8365,29.8365,29.8219,29.8292,8300.0
2010-06-21 15:15:00,40.87,40.87,40.87,40.87,100.0,29.8073,29.8073,29.8073,29.8073,100.0
2010-06-21 15:20:00,40.76,40.76,40.76,40.76,100.0,29.7271,29.7271,29.7271,29.7271,100.0
2010-06-21 15:25:00,40.79,40.81,40.79,40.81,500.0,29.749,29.7635,29.749,29.7635,500.0
2010-06-21 15:30:00,40.78,40.84,40.78,40.84,300.0,29.7417,29.7854,29.7417,29.7854,300.0
2010-06-21 15:35:00,40.82,40.82,40.82,40.82,800.0,29.7708,29.7708,29.7708,29.7708,800.0
2010-06-21 15:40:00,40.82,40.82,40.82,40.82,0.0,29.7708,29.7708,29.7708,29.7708,0.0
2010-06-21 15:45:00,40.71,40.75,40.71,40.71,700.0,29.6906,29.7198,29.6906,29.6906,700.0
2010-06-21 15:50:00,40.77,40.77,40.77,40.77,100.0,29.7344,29.7344,29.7344,29.7344,100.0
2010-06-21 15:55:00,40.8,40.82,40.8,40.82,300.0,29.7562,29.7708,29.7562,29.7708,300.0
2010-06-22 09:30:00,40.81,40.91,40.81,40.91,3300.0,29.7635,29.8365,29.7635,29.8365,3300.0
2010-06-22 09:35:00,40.92,40.92,40.9,40.91,11100.0,29.8438,29.8438,29.8292,29.8365,11100.0
2010-06-22 09:40:00,40.97,40.97,40.94,40.95,1400.0,29.8802,29.8802,29.8584,29.8656,1400.0
2010-06-22 09:45:00,40.95,40.95,40.95,40.95,0.0,29.8656,29.8656,29.8656,29.8656,0.0
2010-06-22 09:50:00,40.99,40.99,40.99,40.99,600.0,29.8948,29.8948,29.8948,29.8948,600.0
2010-06-22 09:55:00,40.96,40.96,40.96,40.96,100.0,29.8729,29.8729,29.8729,29.8729,100.0
2010-06-22 10:00:00,40.92,40.92,40.81,40.84,700.0,29.8438,29.8438,29.7635,29.7854,700.0
2010-06-22 10:05:00,40.84,40.84,40.84,40.84,0.0,29.7854,29.7854,29.7854,29.7854,0.0
2010-06-22 10:10:00,40.84,40.84,40.84,40.84,0.0,29.7854,29.7854,29.7854,29.7854,0.0
2010-06-22 10:15:00,40.76,40.76,40.75,40.75,400.0,29.7271,29.7271,29.7198,29.7198,400.0
2010-06-22 10:20:00,40.75,40.79,40.69,40.79,700.0,29.7198,29.749,29.676,29.749,700.0
2010-06-22 10:25:00,40.79,40.79,40.79,40.79,0.0,29.749,29.749,29.749,29.749,0.0
2010-06-22 10:30:00,40.79,40.79,40.79,40.79,0.0,29.749,29.749,29.749,29.749,0.0
2010-06-22 10:35:00,40.79,40.79,40.79,40.79,0.0,29.749,29.749,29.749,29.749,0.0
2010-06-22 10:40:00,40.76,40.82,40.76,40.82,700.0,29.7271,29.7708,29.7271,29.7708,700.0
2010-06-22 10:45:00,40.85,40.85,40.85,40.85,1800.0,29.7927,29.7927,29.7927,29.7927,1800.0
2010-06-22 10:50:00,40.83,40.83,40.79,40.83,1300.0,29.7781,29.7781,29.749,29.7781,1300.0
2010-06-22 10:55:00,40.89,40.9,40.89,40.89,4600.0,29.8219,29.8292,29.8219,29.8219,4600.0
2010-06-22 11:00:00,40.89,40.89,40.89,40.89,0.0,29.8219,29.8219,29.8219,29.8219,0.0
2010-06-22 11:05:00,40.89,40.89,40.89,40.89,0.0,29.8219,29.8219,29.8219,29.8219,0.0
2010-06-22 11:10:00,40.89,40.89,40.89,40.89,0.0,29.8219,29.8219,29.8219,29.8219,0.0
2010-06-22 11:15:00,40.81,40.93,40.8,40.93,58800.0,29.7635,29.8511,29.7562,29.8511,58800.0
2010-06-22 11:20:00,40.93,40.94,40.91,40.92,4100.0,29.8511,29.8584,29.8365,29.8438,4100.0
2010-06-22 11:25:00,40.89,40.94,40.89,40.94,2800.0,29.8219,29.8584,29.8219,29.8584,2800.0
2010-06-22 11:30:00,40.98,40.98,40.98,40.98,1800.0,29.8875,29.8875,29.8875,29.8875,1800.0
2010-06-22 11:35:00,41.04,41.04,41.04,41.04,100.0,29.9313,29.9313,29.9313,29.9313,100.0
2010-06-22 11:40:00,41.04,41.04,41.04,41.04,0.0,29.9313,29.9313,29.9313,29.9313,0.0
2010-06-22 11:45:00,41.04,41.04,41.04,41.04,0.0,29.9313,29.9313,29.9313,29.9313,0.0
2010-06-22 11:50:00,41.04,41.04,41.04,41.04,0.0,29.9313,29.9313,29.9313,29.9313,0.0
2010-06-22 11:55:00,41.04,41.04,41.04,41.04,0.0,29.9313,29.9313,29.9313,29.9313,0.0
2010-06-22 12:00:00,41.04,41.04,41.04,41.04,0.0,29.9313,29.9313,29.9313,29.9313,0.0
2010-06-22 12:05:00,41.04,41.04,41.04,41.04,0.0,29.9313,29.9313,29.9313,29.9313,0.0
2010-06-22 12:10:00,40.97,40.97,40.97,40.97,2100.0,29.8802,29.8802,29.8802,29.8802,2100.0
2010-06-22 12:15:00,40.96,40.96,40.96,40.96,200.0,29.8729,29.8729,29.8729,29.8729,200.0
2010-06-22 12:20:00,40.96,40.96,40.96,40.96,0.0,29.8729,29.8729,29.8729,29.8729,0.0
2010-06-22 12:25:00,40.96,40.96,40.96,40.96,0.0,29.8729,29.8729,29.8729,29.8729,0.0
2010-06-22 12:30:00,40.96,40.96,40.96,40.96,0.0,29.8729,29.8729,29.8729,29.8729,0.0
2010-06-22 12:35:00,40.96,40.96,40.96,40.96,0.0,29.8729,29.8729,29.8729,29.8729,0.0
2010-06-22 12:40:00,40.96,40.96,40.96,40.96,0.0,29.8729,29.8729,29.8729,29.8729,0.0
2010-06-22 12:45:00,40.89,40.92,40.89,40.91,1900.0,29.8219,29.8438,29.8219,29.8365,1900.0
2010-06-22 12:50:00,40.91,40.91,40.91,40.91,200.0,29.8365,29.8365,29.8365,29.8365,200.0
2010-06-22 12:55:00,40.91,40.91,40.91,40.91,0.0,29.8365,29.8365,29.8365,29.8365,0.0
2010-06-22 13:00:00,40.91,40.94,40.9,40.92,50800.0,29.8365,29.8584,29.8292,29.8438,50800.0
2010-06-22 13:05:00,40.92,40.92,40.92,40.92,0.0,29.8438,29.8438,29.8438,29.8438,0.0
2010-06-22 13:10:00,40.92,40.92,40.92,40.92,0.0,29.8438,29.8438,29.8438,29.8438,0.0
2010-06-22 13:15:00,40.91,40.91,40.91,40.91,300.0,29.8365,29.8365,29.8365,29.8365,300.0
2010-06-22 13:20:00,40.91,40.91,40.9,40.91,17900.0,29.8365,29.8365,29.8292,29.8365,17900.0
2010-06-22 13:25:00,40.85,40.85,40.82,40.82,20900.0,29.7927,29.7927,29.7708,29.7708,20900.0
2010-06-22 13:30:00,40.82,40.82,40.82,40.82,0.0,29.7708,29.7708,29.7708,29.7708,0.0
2010-06-22 13:35:00,40.82,40.82,40.82,40.82,0.0,29.7708,29.7708,29.7708,29.7708,0.0
2010-06-22 13:40:00,40.82,40.82,40.82,40.82,0.0,29.7708,29.7708,29.7708,29.7708,0.0
2010-06-22 13:45:00,40.92,40.92,40.92,40.92,200.0,29.8438,29.8438,29.8438,29.8438,200.0
2010-06-22 13:50:00,40.89,40.89,40.86,40.86,300.0,29.8219,29.8219,29.8,29.8,300.0
2010-06-22 13:55:00,40.84,40.84,40.84,40.84,100.0,29.7854,29.7854,29.7854,29.7854,100.0
2010-06-22 14:00:00,40.82,40.82,40.77,40.77,400.0,29.7708,29.7708,29.7344,29.7344,400.0
2010-06-22 14:05:00,40.75,40.75,40.73,40.73,300.0,29.7198,29.7198,29.7052,29.7052,300.0
2010-06-22 14:10:00,40.77,40.77,40.77,40.77,200.0,29.7344,29.7344,29.7344,29.7344,200.0
2010-06-22 14:15:00,40.79,40.88,40.77,40.77,83000.0,29.749,29.8146,29.7344,29.7344,83000.0
2010-06-22 14:20:00,40.77,40.83,40.73,40.83,50100.0,29.7344,29.7781,29.7052,29.7781,50100.0
2010-06-22 14:25:00,40.74,40.75,40.68,40.71,37500.0,29.7125,29.7198,29.6687,29.6906,37500.0
2010-06-22 14:30:00,40.67,40.7,40.67,40.7,200.0,29.6614,29.6833,29.6614,29.6833,200.0
2010-06-22 14:35:00,40.72,40.72,40.68,40.68,400.0,29.6979,29.6979,29.6687,29.6687,400.0
2010-06-22 14:40:00,40.65,40.72,40.6,40.62,55900.0,29.6468,29.6979,29.6104,29.625,55900.0
2010-06-22 14:45:00,40.5,40.54,40.48,40.5,3500.0,29.5374,29.5666,29.5229,29.5374,3500.0
2010-06-22 14:50:00,40.46,40.5,40.44,40.45,5400.0,29.5083,29.5374,29.4937,29.501,5400.0
2010-06-22 14:55:00,40.44,40.44,40.33,40.33,1500.0,29.4937,29.4937,29.4135,29.4135,1500.0
2010-06-22 15:00:00,40.41,40.41,40.41,40.41,800.0,29.4718,29.4718,29.4718,29.4718,800.0
2010-06-22 15:05:00,40.43,40.45,40.38,40.43,1600.0,29.4864,29.501,29.4499,29.4864,1600.0
2010-06-22 15:10:00,40.4,40.52,40.4,40.52,1200.0,29.4645,29.552,29.4645,29.552,1200.0
2010-06-22 15:15:00,40.49,40.55,40.49,40.55,5100.0,29.5302,29.5739,29.5302,29.5739,5100.0
2010-06-22 15:20:00,40.54,40.55,40.43,40.43,62200.0,29.5666,29.5739,29.4864,29.4864,62200.0
2010-06-22 15:25:00,40.45,40.45,40.3,40.3,1100.0,29.501,29.501,29.3916,29.3916,1100.0
2010-06-22 15:30:00,40.39,40.39,40.27,40.27,900.0,29.4572,29.4572,29.3697,29.3697,900.0
2010-06-22 15:35:00,40.35,40.4,40.33,40.39,3000.0,29.4281,29.4645,29.4135,29.4572,3000.0
2010-06-22 15:40:00,40.36,40.36,40.35,40.35,200.0,29.4353,29.4353,29.4281,29.4281,200.0
2010-06-22 15:45:00,40.4,40.4,40.32,40.32,2400.0,29.4645,29.4645,29.4062,29.4062,2400.0
2010-06-22 15:50:00,40.33,40.35,40.29,40.29,900.0,29.4135,29.4281,29.3843,29.3843,900.0
2010-06-22 15:55:00,40.31,40.34,40.29,40.34,2000.0,29.3989,29.4208,29.3843,29.4208,2000.0
2010-06-23 09:30:00,40.13,40.13,40.02,40.02,3700.0,29.5331,29.5331,29.4521,29.4521,3700.0
2010-06-23 09:35:00,40.0,40.0,40.0,40.0,300.0,29.4374,29.4374,29.4374,29.4374,300.0
2010-06-23 09:40:00,39.93,39.93,39.88,39.9,3500.0,29.3859,29.3859,29.3491,29.3638,3500.0
2010-06-23 09:45:00,39.9,39.94,39.88,39.92,600.0,29.3638,29.3933,29.3491,29.3785,600.0
2010-06-23 09:50:00,39.87,39.93,39.87,39.93,3100.0,29.3417,29.3859,29.3417,29.3859,3100.0
2010-06-23 09:55:00,39.92,39.96,39.89,39.96,7600.0,29.3785,29.408,29.3565,29.408,7600.0
2010-06-23 10:00:00,39.9,39.9,39.67,39.67,11500.0,29.3638,29.3638,29.1946,29.1946,11500.0
2010-06-23 10:05:00,39.71,39.71,39.6,39.63,4000.0,29.224,29.224,29.143,29.1651,4000.0
2010-06-23 10:10:00,39.65,39.65,39.57,39.64,5200.0,29.1798,29.1798,29.121,29.1725,5200.0
2010-06-23 10:15:00,39.69,39.71,39.64,39.71,4000.0,29.2093,29.224,29.1725,29.224,4000.0
2010-06-23 10:20:00,39.68,39.68,39.65,39.65,4000.0,29.2019,29.2019,29.1798,29.1798,4000.0
2010-06-23 10:25:00,39.63,39.63,39.59,39.59,1200.0,29.1651,29.1651,29.1357,29.1357,1200.0
2010-06-23 10:30:00,39.59,39.7,39.59,39.7,4600.0,29.1357,29.2166,29.1357,29.2166,4600.0
2010-06-23 10:35:00,39.7,39.73,39.69,39.69,17900.0,29.2166,29.2387,29.2093,29.2093,17900.0
2010-06-23 10:40:00,39.69,39.69,39.63,39.66,52100.0,29.2093,29.2093,29.1651,29.1872,52100.0
2010-06-23 10:45:00,39.66,39.75,39.66,39.75,31300.0,29.1872,29.2534,29.1872,29.2534,31300.0
2010-06-23 10:50:00,39.72,39.73,39.72,39.73,9000.0,29.2314,29.2387,29.2314,29.2387,9000.0
2010-06-23 10:55:00,39.77,39.77,39.76,39.77,6800.0,29.2681,29.2681,29.2608,29.2681,6800.0
2010-06-23 11:00:00,39.77,39.77,39.77,39.77,0.0,29.2681,29.2681,29.2681,29.2681,0.0
2010-06-23 11:05:00,39.7,39.7,39.7,39.7,4000.0,29.2166,29.2166,29.2166,29.2166,4000.0
2010-06-23 11:10:00,39.73,39.73,39.73,39.73,600.0,29.2387,29.2387,29.2387,29.2387,600.0
2010-06-23 11:15:00,39.72,39.73,39.72,39.73,10000.0,29.2314,29.2387,29.2314,29.2387,10000.0
2010-06-23 11:20:00,39.7,39.7,39.7,39.7,4000.0,29.2166,29.2166,29.2166,29.2166,4000.0
2010-06-23 11:25:00,39.73,39.73,39.73,39.73,500.0,29.2387,29.2387,29.2387,29.2387,500.0
2010-06-23 11:30:00,39.71,39.71,39.7,39.7,4100.0,29.224,29.224,29.2166,29.2166,4100.0
2010-06-23 11:35:00,39.68,39.68,39.63,39.63,7600.0,29.2019,29.2019,29.1651,29.1651,7600.0
2010-06-23 11:40:00,39.63,39.63,39.63,39.63,0.0,29.1651,29.1651,29.1651,29.1651,0.0
2010-06-23 11:45:00,39.63,39.63,39.63,39.63,0.0,29.1651,29.1651,29.1651,29.1651,0.0
2010-06-23 11:50:00,39.59,39.59,39.59,39.59,5000.0,29.1357,29.1357,29.1357,29.1357,5000.0
2010-06-23 11:55:00,39.58,39.69,39.58,39.69,13800.0,29.1283,29.2093,29.1283,29.2093,13800.0
2010-06-23 12:00:00,39.62,39.63,39.62,39.63,8800.0,29.1578,29.1651,29.1578,29.1651,8800.0
2010-06-23 12:05:00,39.66,39.66,39.66,39.66,5500.0,29.1872,29.1872,29.1872,29.1872,5500.0
2010-06-23 12:10:00,39.66,39.66,39.66,39.66,0.0,29.1872,29.1872,29.1872,29.1872,0.0
2010-06-23 12:15:00,39.66,39.66,39.66,39.66,0.0,29.1872,29.1872,29.1872,29.1872,0.0
2010-06-23 12:20:00,39.71,39.71,39.71,39.71,1400.0,29.224,29.224,29.224,29.224,1400.0
2010-06-23 12:25:00,39.71,39.74,39.69,39.69,4500.0,29.224,29.2461,29.2093,29.2093,4500.0
2010-06-23 12:30:00,39.69,39.69,39.69,39.69,3400.0,29.2093,29.2093,29.2093,29.2093,3400.0
2010-06-23 12:35:00,39.71,39.76,39.71,39.75,5500.0,29.224,29.2608,29.224,29.2534,5500.0
2010-06-23 12:40:00,39.71,39.71,39.71,39.71,8000.0,29.224,29.224,29.224,29.224,8000.0
2010-06-23 12:45:00,39.71,39.71,39.71,39.71,0.0,29.224,29.224,29.224,29.224,0.0
2010-06-23 12:50:00,39.78,39.79,39.78,39.78,2500.0,29.2755,29.2829,29.2755,29.2755,2500.0
2010-06-23 12:55:00,39.79,39.79,39.79,39.79,3000.0,29.2829,29.2829,29.2829,29.2829,3000.0
2010-06-23 13:00:00,39.83,39.83,39.8,39.8,6500.0,29.3123,29.3123,29.2902,29.2902,6500.0
2010-06-23 13:05:00,39.81,39.81,39.78,39.78,200.0,29.2976,29.2976,29.2755,29.2755,200.0
2010-06-23 13:10:00,39.82,39.86,39.82,39.86,500.0,29.3049,29.3344,29.3049,29.3344,500.0
2010-06-23 13:15:00,39.81,39.81,39.8,39.8,2600.0,29.2976,29.2976,29.2902,29.2902,2600.0
2010-06-23 13:20:00,39.8,39.8,39.8,39.8,0.0,29.2902,29.2902,29.2902,29.2902,0.0
2010-06-23 13:25:00,39.82,39.82,39.82,39.82,2500.0,29.3049,29.3049,29.3049,29.3049,2500.0
2010-06-23 13:30:00,39.82,39.84,39.8,39.84,8300.0,29.3049,29.3197,29.2902,29.3197,8300.0
2010-06-23 13:35:00,39.84,39.84,39.84,39.84,0.0,29.3197,29.3197,29.3197,29.3197,0.0
2010-06-23 13:40:00,39.83,39.83,39.83,39.83,4000.0,29.3123,29.3123,29.3123,29.3123,4000.0
2010-06-23 13:45:00,39.83,39.83,39.83,39.83,0.0,29.3123,29.3123,29.3123,29.3123,0.0
2010-06-23 13:50:00,39.9,39.9,39.9,39.9,200.0,29.3638,29.3638,29.3638,29.3638,200.0
2010-06-23 13:55:00,39.85,39.86,39.85,39.86,8000.0,29.327,29.3344,29.327,29.3344,8000.0
2010-06-23 14:00:00,39.85,39.89,39.85,39.88,3500.0,29.327,29.3565,29.327,29.3491,3500.0
2010-06-23 14:05:00,39.87,39.94,39.87,39.94,16800.0,29.3417,29.3933,29.3417,29.3933,16800.0
2010-06-23 14:10:00,39.94,39.94,39.94,39.94,0.0,29.3933,29.3933,29.3933,29.3933,0.0
2010-06-23 14:15:00,39.86,39.94,39.84,39.94,11100.0,29.3344,29.3933,29.3197,29.3933,11100.0
2010-06-23 14:20:00,39.85,39.85,39.81,39.84,22100.0,29.327,29.327,29.2976,29.3197,22100.0
2010-06-23 14:25:00,39.81,39.89,39.79,39.89,4500.0,29.2976,29.3565,29.2829,29.3565,4500.0
2010-06-23 14:30:00,39.98,40.15,39.98,40.13,10000.0,29.4227,29.5478,29.4227,29.5331,10000.0
2010-06-23 14:35:00,40.09,40.09,40.09,40.09,400.0,29.5036,29.5036,29.5036,29.5036,400.0
2010-06-23 14:40:00,40.03,40.03,39.98,39.98,2000.0,29.4595,29.4595,29.4227,29.4227,2000.0
2010-06-23 14:45:00,39.93,39.93,39.88,39.88,200.0,29.3859,29.3859,29.3491,29.3491,200.0
2010-06-23 14:50:00,39.87,39.92,39.85,39.9,4800.0,29.3417,29.3785,29.327,29.3638,4800.0
2010-06-23 14:55:00,39.9,39.9,39.86,39.9,12700.0,29.3638,29.3638,29.3344,29.3638,12700.0
2010-06-23 15:00:00,39.88,39.93,39.88,39.89,3900.0,29.3491,29.3859,29.3491,29.3565,3900.0
2010-06-23 15:05:00,39.89,39.89,39.75,39.8,16400.0,29.3565,29.3565,29.2534,29.2902,16400.0
2010-06-23 15:10:00,39.81,39.83,39.81,39.83,1100.0,29.2976,29.3123,29.2976,29.3123,1100.0
2010-06-23 15:15:00,39.85,39.86,39.85,39.86,2300.0,29.327,29.3344,29.327,29.3344,2300.0
2010-06-23 15:20:00,39.86,39.89,39.82,39.89,30000.0,29.3344,29.3565,29.3049,29.3565,30000.0
2010-06-23 15:25:00,39.93,39.94,39.93,39.94,2100.0,29.3859,29.3933,29.3859,29.3933,2100.0
2010-06-23 15:30:00,39.93,39.93,39.88,39.88,29500.0,29.3859,29.3859,29.3491,29.3491,29500.0
2010-06-23 15:35:00,39.92,39.92,39.87,39.92,6100.0,29.3785,29.3785,29.3417,29.3785,6100.0
2010-06-23 15:40:00,39.97,40.01,39.97,39.99,98000.0,29.4153,29.4448,29.4153,29.4301,98000.0
2010-06-23 15:45:00,40.02,40.03,40.02,40.03,200.0,29.4521,29.4595,29.4521,29.4595,200.0
2010-06-23 15:50:00,40.04,40.08,39.97,40.04,52700.0,29.4669,29.4963,29.4153,29.4669,52700.0
2010-06-23 15:55:00,39.93,39.99,39.91,39.96,32300.0,29.3859,29.4301,29.3712,29.408,32300.0
2010-06-24 09:30:00,39.82,39.82,39.7,39.71,5500.0,29.3049,29.3049,29.2166,29.224,5500.0
2010-06-24 09:35:00,39.77,39.8,39.75,39.75,7100.0,29.2681,29.2902,29.2534,29.2534,7100.0
2010-06-24 09:40:00,39.75,39.75,39.75,39.75,0.0,29.2534,29.2534,29.2534,29.2534,0.0
2010-06-24 09:45:00,39.73,39.73,39.73,39.73,200.0,29.2387,29.2387,29.2387,29.2387,200.0
2010-06-24 09:50:00,39.73,39.73,39.73,39.73,0.0,29.2387,29.2387,29.2387,29.2387,0.0
2010-06-24 09:55:00,39.73,39.73,39.73,39.73,0.0,29.2387,29.2387,29.2387,29.2387,0.0
2010-06-24 10:00:00,39.73,39.73,39.73,39.73,0.0,29.2387,29.2387,29.2387,29.2387,0.0
2010-06-24 10:05:00,39.73,39.73,39.73,39.73,0.0,29.2387,29.2387,29.2387,29.2387,0.0
2010-06-24 10:10:00,39.61,39.61,39.61,39.61,2200.0,29.1504,29.1504,29.1504,29.1504,2200.0
2010-06-24 10:15:00,39.61,39.61,39.61,39.61,0.0,29.1504,29.1504,29.1504,29.1504,0.0
2010-06-24 10:20:00,39.61,39.61,39.61,39.61,0.0,29.1504,29.1504,29.1504,29.1504,0.0
2010-06-24 10:25:00,39.63,39.63,39.6,39.6,600.0,29.1651,29.1651,29.143,29.143,600.0
2010-06-24 10:30:00,39.6,39.6,39.6,39.6,0.0,29.143,29.143,29.143,29.143,0.0
2010-06-24 10:35:00,39.6,39.6,39.6,39.6,0.0,29.143,29.143,29.143,29.143,0.0
2010-06-24 10:40:00,39.6,39.6,39.6,39.6,0.0,29.143,29.143,29.143,29.143,0.0
2010-06-24 10:45:00,39.6,39.6,39.6,39.6,0.0,29.143,29.143,29.143,29.143,0.0
2010-06-24 10:50:00,39.46,39.46,39.46,39.46,100.0,29.04,29.04,29.04,29.04,100.0
2010-06-24 10:55:00,39.38,39.38,39.33,39.37,700.0,28.9811,28.9811,28.9443,28.9738,700.0
2010-06-24 11:00:00,39.3,39.38,39.3,39.31,17700.0,28.9223,28.9811,28.9223,28.9296,17700.0
2010-06-24 11:05:00,39.3,39.3,39.23,39.23,3600.0,28.9223,28.9223,28.8707,28.8707,3600.0
2010-06-24 11:10:00,39.3,39.3,39.29,39.3,3800.0,28.9223,28.9223,28.9149,28.9223,3800.0
2010-06-24 11:15:00,39.37,39.39,39.33,39.33,1300.0,28.9738,28.9885,28.9443,28.9443,1300.0
2010-06-24 11:20:00,39.33,39.33,39.33,39.33,0.0,28.9443,28.9443,28.9443,28.9443,0.0
2010-06-24 11:25:00,39.33,39.33,39.33,39.33,0.0,28.9443,28.9443,28.9443,28.9443,0.0
2010-06-24 11:30:00,39.35,39.36,39.34,39.34,4500.0,28.9591,28.9664,28.9517,28.9517,4500.0
2010-06-24 11:35:00,39.36,39.36,39.36,39.36,100.0,28.9664,28.9664,28.9664,28.9664,100.0
2010-06-24 11:40:00,39.37,39.37,39.37,39.37,500.0,28.9738,28.9738,28.9738,28.9738,500.0
2010-06-24 11:45:00,39.37,39.37,39.37,39.37,0.0,28.9738,28.9738,28.9738,28.9738,0.0
2010-06-24 11:50:00,39.37,39.37,39.37,39.37,0.0,28.9738,28.9738,28.9738,28.9738,0.0
2010-06-24 11:55:00,39.5,39.5,39.5,39.5,100.0,29.0694,29.0694,29.0694,29.0694,100.0
2010-06-24 12:00:00,39.52,39.6,39.52,39.6,900.0,29.0842,29.143,29.0842,29.143,900.0
2010-06-24 12:05:00,39.54,39.54,39.54,39.54,100.0,29.0989,29.0989,29.0989,29.0989,100.0
2010-06-24 12:10:00,39.54,39.54,39.54,39.54,0.0,29.0989,29.0989,29.0989,29.0989,0.0
2010-06-24 12:15:00,39.51,39.51,39.51,39.51,100.0,29.0768,29.0768,29.0768,29.0768,100.0
2010-06-24 12:20:00,39.51,39.51,39.51,39.51,0.0,29.0768,29.0768,29.0768,29.0768,0.0
2010-06-24 12:25:00,39.5,39.5,39.5,39.5,200.0,29.0694,29.0694,29.0694,29.0694,200.0
2010-06-24 12:30:00,39.5,39.5,39.5,39.5,0.0,29.0694,29.0694,29.0694,29.0694,0.0
2010-06-24 12:35:00,39.42,39.42,39.42,39.42,100.0,29.0106,29.0106,29.0106,29.0106,100.0
2010-06-24 12:40:00,39.42,39.42,39.42,39.42,0.0,29.0106,29.0106,29.0106,29.0106,0.0
2010-06-24 12:45:00,39.38,39.41,39.38,39.4,1800.0,28.9811,29.0032,28.9811,28.9959,1800.0
2010-06-24 12:50:00,39.4,39.4,39.4,39.4,0.0,28.9959,28.9959,28.9959,28.9959,0.0
2010-06-24 12:55:00,39.4,39.4,39.4,39.4,0.0,28.9959,28.9959,28.9959,28.9959,0.0
2010-06-24 13:00:00,39.4,39.4,39.4,39.4,0.0,28.9959,28.9959,28.9959,28.9959,0.0
2010-06-24 13:05:00,39.54,39.54,39.54,39.54,100.0,29.0989,29.0989,29.0989,29.0989,100.0
2010-06-24 13:10:00,39.56,39.59,39.56,39.59,4300.0,29.1136,29.1357,29.1136,29.1357,4300.0
2010-06-24 13:15:00,39.59,39.59,39.59,39.59,0.0,29.1357,29.1357,29.1357,29.1357,0.0
2010-06-24 13:20:00,39.59,39.59,39.59,39.59,0.0,29.1357,29.1357,29.1357,29.1357,0.0
2010-06-24 13:25:00,39.59,39.59,39.59,39.59,0.0,29.1357,29.1357,29.1357,29.1357,0.0
2010-06-24 13:30:00,39.52,39.61,39.52,39.61,200.0,29.0842,29.1504,29.0842,29.1504,200.0
2010-06-24 13:35:00,39.61,39.61,39.61,39.61,100.0,29.1504,29.1504,29.1504,29.1504,100.0
2010-06-24 13:40:00,39.6,39.61,39.6,39.61,31100.0,29.143,29.1504,29.143,29.1504,31100.0
2010-06-24 13:45:00,39.61,39.61,39.59,39.59,200.0,29.1504,29.1504,29.1357,29.1357,200.0
2010-06-24 13:50:00,39.67,39.7,39.67,39.7,24000.0,29.1946,29.2166,29.1946,29.2166,24000.0
2010-06-24 13:55:00,39.7,39.7,39.7,39.7,10800.0,29.2166,29.2166,29.2166,29.2166,10800.0
2010-06-24 14:00:00,39.72,39.72,39.65,39.65,300.0,29.2314,29.2314,29.1798,29.1798,300.0
2010-06-24 14:05:00,39.65,39.65,39.65,39.65,0.0,29.1798,29.1798,29.1798,29.1798,0.0
2010-06-24 14:10:00,39.62,39.62,39.62,39.62,100.0,29.1578,29.1578,29.1578,29.1578,100.0
2010-06-24 14:15:00,39.62,39.62,39.62,39.62,0.0,29.1578,29.1578,29.1578,29.1578,0.0
2010-06-24 14:20:00,39.62,39.62,39.62,39.62,0.0,29.1578,29.1578,29.1578,29.1578,0.0
2010-06-24 14:25:00,39.62,39.62,39.62,39.62,0.0,29.1578,29.1578,29.1578,29.1578,0.0
2010-06-24 14:30:00,39.53,39.53,39.53,39.53,100.0,29.0915,29.0915,29.0915,29.0915,100.0
2010-06-24 14:35:00,39.54,39.56,39.48,39.48,30100.0,29.0989,29.1136,29.0547,29.0547,30100.0
2010-06-24 14:40:00,39.48,39.48,39.48,39.48,0.0,29.0547,29.0547,29.0547,29.0547,0.0
2010-06-24 14:45:00,39.47,39.51,39.43,39.43,32000.0,29.0474,29.0768,29.0179,29.0179,32000.0
2010-06-24 14:50:00,39.43,39.43,39.43,39.43,0.0,29.0179,29.0179,29.0179,29.0179,0.0
2010-06-24 14:55:00,39.39,39.42,39.39,39.42,1100.0,28.9885,29.0106,28.9885,29.0106,1100.0
2010-06-24 15:00:00,39.42,39.42,39.42,39.42,0.0,29.0106,29.0106,29.0106,29.0106,0.0
2010-06-24 15:05:00,39.42,39.42,39.42,39.42,0.0,29.0106,29.0106,29.0106,29.0106,0.0
2010-06-24 15:10:00,39.33,39.33,39.26,39.26,3800.0,28.9443,28.9443,28.8928,28.8928,3800.0
2010-06-24 15:15:00,39.2,39.2,39.2,39.2,500.0,28.8487,28.8487,28.8487,28.8487,500.0
2010-06-24 15:20:00,39.28,39.32,39.27,39.32,6600.0,28.9075,28.937,28.9002,28.937,6600.0
2010-06-24 15:25:00,39.28,39.28,39.28,39.28,100.0,28.9075,28.9075,28.9075,28.9075,100.0
2010-06-24 15:30:00,39.35,39.35,39.35,39.35,500.0,28.9591,28.9591,28.9591,28.9591,500.0
2010-06-24 15:35:00,39.33,39.34,39.27,39.27,11000.0,28.9443,28.9517,28.9002,28.9002,11000.0
2010-06-24 15:40:00,39.27,39.3,39.26,39.26,5400.0,28.9002,28.9223,28.8928,28.8928,5400.0
2010-06-24 15:45:00,39.25,39.27,39.25,39.27,1400.0,28.8855,28.9002,28.8855,28.9002,1400.0
2010-06-24 15:50:00,39.27,39.27,39.27,39.27,0.0,28.9002,28.9002,28.9002,28.9002,0.0
2010-06-24 15:55:00,39.21,39.22,39.21,39.22,200.0,28.856,28.8634,28.856,28.8634,200.0
2010-06-25 09:30:00,39.48,39.48,39.36,39.36,1900.0,29.0547,29.0547,28.9664,28.9664,1900.0
2010-06-25 09:35:00,39.29,39.29,39.17,39.18,4200.0,28.9149,28.9149,28.8266,28.8339,4200.0
2010-06-25 09:40:00,39.18,39.18,39.18,39.18,0.0,28.8339,28.8339,28.8339,28.8339,0.0
2010-06-25 09:45:00,39.13,39.19,39.13,39.17,1200.0,28.7972,28.8413,28.7972,28.8266,1200.0
2010-06-25 09:50:00,39.17,39.17,39.17,39.17,0.0,28.8266,28.8266,28.8266,28.8266,0.0
2010-06-25 09:55:00,39.22,39.22,39.14,39.14,10800.0,28.8634,28.8634,28.8045,28.8045,10800.0
2010-06-25 10:00:00,39.29,39.34,39.29,39.3,4000.0,28.9149,28.9517,28.9149,28.9223,4000.0
2010-06-25 10:05:00,39.3,39.38,39.3,39.38,2600.0,28.9223,28.9811,28.9223,28.9811,2600.0
2010-06-25 10:10:00,39.37,39.39,39.34,39.35,4100.0,28.9738,28.9885,28.9517,28.9591,4100.0
2010-06-25 10:15:00,39.33,39.33,39.32,39.32,2400.0,28.9443,28.9443,28.937,28.937,2400.0
2010-06-25 10:20:00,39.28,39.28,39.25,39.25,2700.0,28.9075,28.9075,28.8855,28.8855,2700.0
2010-06-25 10:25:00,39.2,39.24,39.2,39.23,3300.0,28.8487,28.8781,28.8487,28.8707,3300.0
2010-06-25 10:30:00,39.24,39.24,39.23,39.23,2200.0,28.8781,28.8781,28.8707,28.8707,2200.0
2010-06-25 10:35:00,39.19,39.19,39.14,39.16,3800.0,28.8413,28.8413,28.8045,28.8192,3800.0
2010-06-25 10:40:00,39.16,39.19,39.16,39.19,3300.0,28.8192,28.8413,28.8192,28.8413,3300.0
2010-06-25 10:45:00,39.23,39.23,39.22,39.23,2400.0,28.8707,28.8707,28.8634,28.8707,2400.0
2010-06-25 10:50:00,39.22,39.23,39.16,39.16,2600.0,28.8634,28.8707,28.8192,28.8192,2600.0
2010-06-25 10:55:00,39.06,39.1,39.06,39.09,2100.0,28.7456,28.7751,28.7456,28.7677,2100.0
2010-06-25 11:00:00,39.07,39.14,39.07,39.14,7600.0,28.753,28.8045,28.753,28.8045,7600.0
2010-06-25 11:05:00,39.17,39.17,39.16,39.16,500.0,28.8266,28.8266,28.8192,28.8192,500.0
2010-06-25 11:10:00,39.14,39.14,39.14,39.14,600.0,28.8045,28.8045,28.8045,28.8045,600.0
2010-06-25 11:15:00,39.11,39.16,39.11,39.16,1800.0,28.7824,28.8192,28.7824,28.8192,1800.0
2010-06-25 11:20:00,39.15,39.16,39.1,39.13,4800.0,28.8119,28.8192,28.7751,28.7972,4800.0
2010-06-25 11:25:00,39.13,39.16,39.12,39.16,3600.0,28.7972,28.8192,28.7898,28.8192,3600.0
2010-06-25 11:30:00,39.24,39.24,39.22,39.22,3400.0,28.8781,28.8781,28.8634,28.8634,3400.0
2010-06-25 11:35:00,39.16,39.22,39.16,39.19,3900.0,28.8192,28.8634,28.8192,28.8413,3900.0
2010-06-25 11:40:00,39.18,39.18,39.14,39.15,1900.0,28.8339,28.8339,28.8045,28.8119,1900.0
2010-06-25 11:45:00,39.15,39.23,39.14,39.23,1400.0,28.8119,28.8707,28.8045,28.8707,1400.0
2010-06-25 11:50:00,39.27,39.28,39.21,39.28,4300.0,28.9002,28.9075,28.856,28.9075,4300.0
2010-06-25 11:55:00,39.28,39.28,39.27,39.28,1700.0,28.9075,28.9075,28.9002,28.9075,1700.0
2010-06-25 12:00:00,39.26,39.26,39.26,39.26,1500.0,28.8928,28.8928,28.8928,28.8928,1500.0
2010-06-25 12:05:00,39.27,39.27,39.22,39.22,1900.0,28.9002,28.9002,28.8634,28.8634,1900.0
2010-06-25 12:10:00,39.3,39.3,39.29,39.3,1800.0,28.9223,28.9223,28.9149,28.9223,1800.0
2010-06-25 12:15:00,39.29,39.31,39.29,39.3,1600.0,28.9149,28.9296,28.9149,28.9223,1600.0
2010-06-25 12:20:00,39.32,39.37,39.32,39.37,4300.0,28.937,28.9738,28.937,28.9738,4300.0
2010-06-25 12:25:00,39.37,39.37,39.35,39.37,2100.0,28.9738,28.9738,28.9591,28.9738,2100.0
2010-06-25 12:30:00,39.41,39.41,39.38,39.38,2800.0,29.0032,29.0032,28.9811,28.9811,2800.0
2010-06-25 12:35:00,39.41,39.41,39.39,39.39,1500.0,29.0032,29.0032,28.9885,28.9885,1500.0
2010-06-25 12:40:00,39.37,39.39,39.37,39.39,1900.0,28.9738,28.9885,28.9738,28.9885,1900.0
2010-06-25 12:45:00,39.4,39.4,39.39,39.39,2200.0,28.9959,28.9959,28.9885,28.9885,2200.0
2010-06-25 12:50:00,39.38,39.38,39.3,39.3,3700.0,28.9811,28.9811,28.9223,28.9223,3700.0
2010-06-25 12:55:00,39.3,39.31,39.3,39.31,1300.0,28.9223,28.9296,28.9223,28.9296,1300.0
2010-06-25 13:00:00,39.33,39.33,39.33,39.33,1200.0,28.9443,28.9443,28.9443,28.9443,1200.0
2010-06-25 13:05:00,39.38,39.42,39.37,39.41,1700.0,28.9811,29.0106,28.9738,29.0032,1700.0
2010-06-25 13:10:00,39.47,39.48,39.43,39.43,3500.0,29.0474,29.0547,29.0179,29.0179,3500.0
2010-06-25 13:15:00,39.47,39.47,39.43,39.46,1400.0,29.0474,29.0474,29.0179,29.04,1400.0
2010-06-25 13:20:00,39.46,39.47,39.46,39.47,1400.0,29.04,29.0474,29.04,29.0474,1400.0
2010-06-25 13:25:00,39.47,39.51,39.47,39.51,800.0,29.0474,29.0768,29.0474,29.0768,800.0
2010-06-25 13:30:00,39.57,39.61,39.57,39.61,2000.0,29.121,29.1504,29.121,29.1504,2000.0
2010-06-25 13:35:00,39.65,39.65,39.62,39.62,1500.0,29.1798,29.1798,29.1578,29.1578,1500.0
2010-06-25 13:40:00,39.61,39.61,39.57,39.57,1700.0,29.1504,29.1504,29.121,29.121,1700.0
2010-06-25 13:45:00,39.61,39.61,39.57,39.57,1600.0,29.1504,29.1504,29.121,29.121,1600.0
2010-06-25 13:50:00,39.57,39.57,39.56,39.57,3800.0,29.121,29.121,29.1136,29.121,3800.0
2010-06-25 13:55:00,39.55,39.6,39.55,39.6,1900.0,29.1062,29.143,29.1062,29.143,1900.0
2010-06-25 14:00:00,39.6,39.62,39.58,39.62,1500.0,29.143,29.1578,29.1283,29.1578,1500.0
2010-06-25 14:05:00,39.59,39.59,39.55,39.55,2600.0,29.1357,29.1357,29.1062,29.1062,2600.0
2010-06-25 14:10:00,39.63,39.63,39.58,39.58,2000.0,29.1651,29.1651,29.1283,29.1283,2000.0
2010-06-25 14:15:00,39.62,39.64,39.62,39.64,1000.0,29.1578,29.1725,29.1578,29.1725,1000.0
2010-06-25 14:20:00,39.61,39.63,39.61,39.61,2400.0,29.1504,29.1651,29.1504,29.1504,2400.0
2010-06-25 14:25:00,39.58,39.58,39.58,39.58,1600.0,29.1283,29.1283,29.1283,29.1283,1600.0
2010-06-25 14:30:00,39.59,39.61,39.53,39.53,1700.0,29.1357,29.1504,29.0915,29.0915,1700.0
2010-06-25 14:35:00,39.61,39.61,39.58,39.58,900.0,29.1504,29.1504,29.1283,29.1283,900.0
2010-06-25 14:40:00,39.6,39.65,39.6,39.65,2900.0,29.143,29.1798,29.143,29.1798,2900.0
2010-06-25 14:45:00,39.63,39.63,39.59,39.59,2300.0,29.1651,29.1651,29.1357,29.1357,2300.0
2010-06-25 14:50:00,39.61,39.63,39.61,39.63,1800.0,29.1504,29.1651,29.1504,29.1651,1800.0
2010-06-25 14:55:00,39.62,39.63,39.58,39.58,6900.0,29.1578,29.1651,29.1283,29.1283,6900.0
2010-06-25 15:00:00,39.58,39.58,39.53,39.54,4800.0,29.1283,29.1283,29.0915,29.0989,4800.0
2010-06-25 15:05:00,39.53,39.53,39.53,39.53,1600.0,29.0915,29.0915,29.0915,29.0915,1600.0
2010-06-25 15:10:00,39.58,39.58,39.57,39.57,3400.0,29.1283,29.1283,29.121,29.121,3400.0
2010-06-25 15:15:00,39.51,39.51,39.41,39.43,4700.0,29.0768,29.0768,29.0032,29.0179,4700.0
2010-06-25 15:20:00,39.46,39.5,39.45,39.45,20900.0,29.04,29.0694,29.0327,29.0327,20900.0
2010-06-25 15:25:00,39.51,39.51,39.48,39.48,2600.0,29.0768,29.0768,29.0547,29.0547,2600.0
2010-06-25 15:30:00,39.49,39.52,39.48,39.49,3600.0,29.0621,29.0842,29.0547,29.0621,3600.0
2010-06-25 15:35:00,39.58,39.58,39.58,39.58,300.0,29.1283,29.1283,29.1283,29.1283,300.0
2010-06-25 15:40:00,39.6,39.65,39.6,39.61,84300.0,29.143,29.1798,29.143,29.1504,84300.0
2010-06-25 15:45:00,39.51,39.51,39.39,39.43,6900.0,29.0768,29.0768,28.9885,29.0179,6900.0
2010-06-25 15:50:00,39.45,39.46,39.42,39.46,7400.0,29.0327,29.04,29.0106,29.04,7400.0
2010-06-25 15:55:00,39.45,39.54,39.45,39.54,6600.0,29.0327,29.0989,29.0327,29.0989,6600.0
2010-06-28 09:30:00,39.63,39.63,39.55,39.55,4900.0,29.1651,29.1651,29.1062,29.1062,4900.0
2010-06-28 09:35:00,39.55,39.55,39.55,39.55,0.0,29.1062,29.1062,29.1062,29.1062,0.0
2010-06-28 09:40:00,39.37,39.38,39.33,39.37,500.0,28.9738,28.9811,28.9443,28.9738,500.0
2010-06-28 09:45:00,39.38,39.38,39.25,39.25,1100.0,28.9811,28.9811,28.8855,28.8855,1100.0
2010-06-28 09:50:00,39.28,39.29,39.28,39.29,400.0,28.9075,28.9149,28.9075,28.9149,400.0
2010-06-28 09:55:00,39.25,39.25,39.18,39.24,1200.0,28.8855,28.8855,28.8339,28.8781,1200.0
2010-06-28 10:00:00,39.22,39.24,39.22,39.22,600.0,28.8634,28.8781,28.8634,28.8634,600.0
2010-06-28 10:05:00,39.27,39.28,39.19,39.26,900.0,28.9002,28.9075,28.8413,28.8928,900.0
2010-06-28 10:10:00,39.21,39.24,39.19,39.24,500.0,28.856,28.8781,28.8413,28.8781,500.0
2010-06-28 10:15:00,39.27,39.27,39.27,39.27,100.0,28.9002,28.9002,28.9002,28.9002,100.0
2010-06-28 10:20:00,39.26,39.33,39.26,39.31,600.0,28.8928,28.9443,28.8928,28.9296,600.0
2010-06-28 10:25:00,39.32,39.4,39.32,39.4,500.0,28.937,28.9959,28.937,28.9959,500.0
2010-06-28 10:30:00,39.35,39.37,39.32,39.32,1400.0,28.9591,28.9738,28.937,28.937,1400.0
2010-06-28 10:35:00,39.3,39.36,39.26,39.27,800.0,28.9223,28.9664,28.8928,28.9002,800.0
2010-06-28 10:40:00,39.32,39.32,39.32,39.32,100.0,28.937,28.937,28.937,28.937,100.0
2010-06-28 10:45:00,39.34,39.35,39.34,39.35,700.0,28.9517,28.9591,28.9517,28.9591,700.0
2010-06-28 10:50:00,39.36,39.36,39.36,39.36,400.0,28.9664,28.9664,28.9664,28.9664,400.0
2010-06-28 10:55:00,39.4,39.43,39.4,39.42,500.0,28.9959,29.0179,28.9959,29.0106,500.0
2010-06-28 11:00:00,39.45,39.49,39.45,39.49,200.0,29.0327,29.0621,29.0327,29.0621,200.0
2010-06-28 11:05:00,39.52,39.59,39.52,39.55,700.0,29.0842,29.1357,29.0842,29.1062,700.0
2010-06-28 11:10:00,39.55,39.55,39.55,39.55,0.0,29.1062,29.1062,29.1062,29.1062,0.0
2010-06-28 11:15:00,39.55,39.55,39.5,39.5,400.0,29.1062,29.1062,29.0694,29.0694,400.0
2010-06-28 11:20:00,39.47,39.51,39.47,39.5,2200.0,29.0474,29.0768,29.0474,29.0694,2200.0
2010-06-28 11:25:00,39.5,39.53,39.49,39.49,500.0,29.0694,29.0915,29.0621,29.0621,500.0
2010-06-28 11:30:00,39.54,39.54,39.54,39.54,300.0,29.0989,29.0989,29.0989,29.0989,300.0
2010-06-28 11:35:00,39.55,39.62,39.55,39.62,200.0,29.1062,29.1578,29.1062,29.1578,200.0
2010-06-28 11:40:00,39.63,39.65,39.63,39.63,1600.0,29.1651,29.1798,29.1651,29.1651,1600.0
2010-06-28 11:45:00,39.63,39.63,39.63,39.63,0.0,29.1651,29.1651,29.1651,29.1651,0.0
2010-06-28 11:50:00,39.62,39.62,39.57,39.57,900.0,29.1578,29.1578,29.121,29.121,900.0
2010-06-28 11:55:00,39.57,39.57,39.57,39.57,0.0,29.121,29.121,29.121,29.121,0.0
2010-06-28 12:00:00,39.57,39.57,39.57,39.57,0.0,29.121,29.121,29.121,29.121,0.0
2010-06-28 12:05:00,39.44,39.44,39.44,39.44,600.0,29.0253,29.0253,29.0253,29.0253,600.0
2010-06-28 12:10:00,39.43,39.43,39.43,39.43,100.0,29.0179,29.0179,29.0179,29.0179,100.0
2010-06-28 12:15:00,39.42,39.42,39.4,39.4,400.0,29.0106,29.0106,28.9959,28.9959,400.0
2010-06-28 12:20:00,39.38,39.4,39.37,39.37,1300.0,28.9811,28.9959,28.9738,28.9738,1300.0
2010-06-28 12:25:00,39.45,39.45,39.45,39.45,100.0,29.0327,29.0327,29.0327,29.0327,100.0
2010-06-28 12:30:00,39.43,39.43,39.39,39.39,200.0,29.0179,29.0179,28.9885,28.9885,200.0
2010-06-28 12:35:00,39.41,39.41,39.38,39.38,3600.0,29.0032,29.0032,28.9811,28.9811,3600.0
2010-06-28 12:40:00,39.38,39.39,39.38,39.39,3200.0,28.9811,28.9885,28.9811,28.9885,3200.0
2010-06-28 12:45:00,39.41,39.41,39.41,39.41,300.0,29.0032,29.0032,29.0032,29.0032,300.0
2010-06-28 12:50:00,39.38,39.38,39.38,39.38,100.0,28.9811,28.9811,28.9811,28.9811,100.0
2010-06-28 12:55:00,39.38,39.38,39.38,39.38,0.0,28.9811,28.9811,28.9811,28.9811,0.0
2010-06-28 13:00:00,39.36,39.36,39.36,39.36,500.0,28.9664,28.9664,28.9664,28.9664,500.0
2010-06-28 13:05:00,39.34,39.34,39.34,39.34,200.0,28.9517,28.9517,28.9517,28.9517,200.0
2010-06-28 13:10:00,39.27,39.27,39.27,39.27,100.0,28.9002,28.9002,28.9002,28.9002,100.0
2010-06-28 13:15:00,39.28,39.28,39.28,39.28,400.0,28.9075,28.9075,28.9075,28.9075,400.0
2010-06-28 13:20:00,39.25,39.28,39.25,39.28,400.0,28.8855,28.9075,28.8855,28.9075,400.0
2010-06-28 13:25:00,39.3,39.3,39.3,39.3,100.0,28.9223,28.9223,28.9223,28.9223,100.0
2010-06-28 13:30:00,39.3,39.3,39.3,39.3,0.0,28.9223,28.9223,28.9223,28.9223,0.0
2010-06-28 13:35:00,39.24,39.24,39.2,39.2,300.0,28.8781,28.8781,28.8487,28.8487,300.0
2010-06-28 13:40:00,39.25,39.3,39.25,39.3,400.0,28.8855,28.9223,28.8855,28.9223,400.0
2010-06-28 13:45:00,39.3,39.3,39.27,39.27,200.0,28.9223,28.9223,28.9002,28.9002,200.0
2010-06-28 13:50:00,39.27,39.27,39.27,39.27,0.0,28.9002,28.9002,28.9002,28.9002,0.0
2010-06-28 13:55:00,39.32,39.32,39.32,39.32,100.0,28.937,28.937,28.937,28.937,100.0
2010-06-28 14:00:00,39.28,39.34,39.28,39.34,600.0,28.9075,28.9517,28.9075,28.9517,600.0
2010-06-28 14:05:00,39.31,39.31,39.31,39.31,100.0,28.9296,28.9296,28.9296,28.9296,100.0
2010-06-28 14:10:00,39.35,39.35,39.35,39.35,100.0,28.9591,28.9591,28.9591,28.9591,100.0
2010-06-28 14:15:00,39.4,39.4,39.35,39.35,300.0,28.9959,28.9959,28.9591,28.9591,300.0
2010-06-28 14:20:00,39.34,39.34,39.34,39.34,200.0,28.9517,28.9517,28.9517,28.9517,200.0
2010-06-28 14:25:00,39.33,39.34,39.32,39.32,4900.0,28.9443,28.9517,28.937,28.937,4900.0
2010-06-28 14:30:00,39.31,39.33,39.31,39.33,200.0,28.9296,28.9443,28.9296,28.9443,200.0
2010-06-28 14:35:00,39.33,39.33,39.33,39.33,0.0,28.9443,28.9443,28.9443,28.9443,0.0
2010-06-28 14:40:00,39.38,39.38,39.38,39.38,300.0,28.9811,28.9811,28.9811,28.9811,300.0
2010-06-28 14:45:00,39.38,39.38,39.38,39.38,100.0,28.9811,28.9811,28.9811,28.9811,100.0
2010-06-28 14:50:00,39.38,39.38,39.38,39.38,100.0,28.9811,28.9811,28.9811,28.9811,100.0
2010-06-28 14:55:00,39.39,39.39,39.37,39.37,1900.0,28.9885,28.9885,28.9738,28.9738,1900.0
2010-06-28 15:00:00,39.38,39.47,39.38,39.47,6200.0,28.9811,29.0474,28.9811,29.0474,6200.0
2010-06-28 15:05:00,39.44,39.44,39.44,39.44,100.0,29.0253,29.0253,29.0253,29.0253,100.0
2010-06-28 15:10:00,39.44,39.44,39.44,39.44,0.0,29.0253,29.0253,29.0253,29.0253,0.0
2010-06-28 15:15:00,39.4,39.4,39.34,39.39,25500.0,28.9959,28.9959,28.9517,28.9885,25500.0
2010-06-28 15:20:00,39.39,39.39,39.29,39.29,12500.0,28.9885,28.9885,28.9149,28.9149,12500.0
2010-06-28 15:25:00,39.29,39.3,39.27,39.27,4600.0,28.9149,28.9223,28.9002,28.9002,4600.0
2010-06-28 15:30:00,39.25,39.27,39.25,39.26,1000.0,28.8855,28.9002,28.8855,28.8928,1000.0
2010-06-28 15:35:00,39.27,39.33,39.27,39.29,300.0,28.9002,28.9443,28.9002,28.9149,300.0
2010-06-28 15:40:00,39.29,39.36,39.29,39.36,400.0,28.9149,28.9664,28.9149,28.9664,400.0
2010-06-28 15:45:00,39.34,39.34,39.32,39.32,900.0,28.9517,28.9517,28.937,28.937,900.0
2010-06-28 15:50:00,39.26,39.26,39.22,39.24,1200.0,28.8928,28.8928,28.8634,28.8781,1200.0
2010-06-28 15:55:00,39.23,39.23,39.21,39.21,1400.0,28.8707,28.8707,28.856,28.856,1400.0
2010-06-29 09:30:00,38.51,38.6,38.45,38.6,1500.0,28.3409,28.4071,28.2967,28.4071,1500.0
2010-06-29 09:35:00,38.51,38.54,38.51,38.54,800.0,28.3409,28.3629,28.3409,28.3629,800.0
2010-06-29 09:40:00,38.38,38.38,38.38,38.38,400.0,28.2452,28.2452,28.2452,28.2452,400.0
2010-06-29 09:45:00,38.29,38.29,38.29,38.29,200.0,28.179,28.179,28.179,28.179,200.0
2010-06-29 09:50:00,38.29,38.29,38.29,38.29,600.0,28.179,28.179,28.179,28.179,600.0
2010-06-29 09:55:00,38.29,38.32,38.29,38.32,3400.0,28.179,28.201,28.179,28.201,3400.0
2010-06-29 10:00:00,38.29,38.29,38.11,38.12,14900.0,28.179,28.179,28.0465,28.0539,14900.0
2010-06-29 10:05:00,38.19,38.19,38.19,38.19,300.0,28.1054,28.1054,28.1054,28.1054,300.0
2010-06-29 10:10:00,38.21,38.21,38.21,38.21,1000.0,28.1201,28.1201,28.1201,28.1201,1000.0
2010-06-29 10:15:00,38.19,38.19,38.19,38.19,100.0,28.1054,28.1054,28.1054,28.1054,100.0
2010-06-29 10:20:00,38.12,38.19,38.12,38.19,2900.0,28.0539,28.1054,28.0539,28.1054,2900.0
2010-06-29 10:25:00,38.1,38.1,38.0,38.0,500.0,28.0391,28.0391,27.9655,27.9655,500.0
2010-06-29 10:30:00,38.1,38.11,38.1,38.11,1500.0,28.0391,28.0465,28.0391,28.0465,1500.0
2010-06-29 10:35:00,38.11,38.11,38.11,38.11,0.0,28.0465,28.0465,28.0465,28.0465,0.0
2010-06-29 10:40:00,38.18,38.18,38.18,38.18,300.0,28.098,28.098,28.098,28.098,300.0
2010-06-29 10:45:00,38.18,38.18,38.18,38.18,0.0,28.098,28.098,28.098,28.098,0.0
2010-06-29 10:50:00,38.1,38.12,38.1,38.12,3100.0,28.0391,28.0539,28.0391,28.0539,3100.0
2010-06-29 10:55:00,38.12,38.12,38.12,38.12,0.0,28.0539,28.0539,28.0539,28.0539,0.0
2010-06-29 11:00:00,38.25,38.25,38.17,38.17,1900.0,28.1495,28.1495,28.0907,28.0907,1900.0
2010-06-29 11:05:00,38.17,38.17,38.17,38.17,0.0,28.0907,28.0907,28.0907,28.0907,0.0
2010-06-29 11:10:00,38.35,38.35,38.29,38.29,800.0,28.2231,28.2231,28.179,28.179,800.0
2010-06-29 11:15:00,38.29,38.29,38.29,38.29,0.0,28.179,28.179,28.179,28.179,0.0
2010-06-29 11:20:00,38.29,38.29,38.21,38.21,300.0,28.179,28.179,28.1201,28.1201,300.0
2010-06-29 11:25:00,38.25,38.25,38.19,38.19,600.0,28.1495,28.1495,28.1054,28.1054,600.0
2010-06-29 11:30:00,38.19,38.19,38.19,38.19,0.0,28.1054,28.1054,28.1054,28.1054,0.0
2010-06-29 11:35:00,38.19,38.19,38.19,38.19,0.0,28.1054,28.1054,28.1054,28.1054,0.0
2010-06-29 11:40:00,38.19,38.19,38.19,38.19,0.0,28.1054,28.1054,28.1054,28.1054,0.0
2010-06-29 11:45:00,38.14,38.14,38.14,38.14,100.0,28.0686,28.0686,28.0686,28.0686,100.0
2010-06-29 11:50:00,38.14,38.14,38.14,38.14,0.0,28.0686,28.0686,28.0686,28.0686,0.0
2010-06-29 11:55:00,38.16,38.16,38.16,38.16,100.0,28.0833,28.0833,28.0833,28.0833,100.0
2010-06-29 12:00:00,38.16,38.16,38.16,38.16,0.0,28.0833,28.0833,28.0833,28.0833,0.0
2010-06-29 12:05:00,38.16,38.16,38.16,38.16,0.0,28.0833,28.0833,28.0833,28.0833,0.0
2010-06-29 12:10:00,38.16,38.16,38.16,38.16,0.0,28.0833,28.0833,28.0833,28.0833,0.0
2010-06-29 12:15:00,38.16,38.16,38.16,38.16,0.0,28.0833,28.0833,28.0833,28.0833,0.0
2010-06-29 12:20:00,38.16,38.16,38.16,38.16,0.0,28.0833,28.0833,28.0833,28.0833,0.0
2010-06-29 12:25:00,38.17,38.17,38.17,38.17,500.0,28.0907,28.0907,28.0907,28.0907,500.0
2010-06-29 12:30:00,38.17,38.17,38.17,38.17,0.0,28.0907,28.0907,28.0907,28.0907,0.0
2010-06-29 12:35:00,38.17,38.17,38.17,38.17,0.0,28.0907,28.0907,28.0907,28.0907,0.0
2010-06-29 12:40:00,38.17,38.17,38.17,38.17,0.0,28.0907,28.0907,28.0907,28.0907,0.0
2010-06-29 12:45:00,38.17,38.17,38.17,38.17,0.0,28.0907,28.0907,28.0907,28.0907,0.0
2010-06-29 12:50:00,38.17,38.17,38.17,38.17,0.0,28.0907,28.0907,28.0907,28.0907,0.0
2010-06-29 12:55:00,38.12,38.12,38.12,38.12,1300.0,28.0539,28.0539,28.0539,28.0539,1300.0
2010-06-29 13:00:00,38.12,38.12,38.12,38.12,0.0,28.0539,28.0539,28.0539,28.0539,0.0
2010-06-29 13:05:00,38.1,38.15,38.1,38.15,4000.0,28.0391,28.0759,28.0391,28.0759,4000.0
2010-06-29 13:10:00,38.09,38.09,38.09,38.09,100.0,28.0318,28.0318,28.0318,28.0318,100.0
2010-06-29 13:15:00,38.1,38.1,38.1,38.1,3900.0,28.0391,28.0391,28.0391,28.0391,3900.0
2010-06-29 13:20:00,38.09,38.09,38.09,38.09,100.0,28.0318,28.0318,28.0318,28.0318,100.0
2010-06-29 13:25:00,38.09,38.09,38.09,38.09,0.0,28.0318,28.0318,28.0318,28.0318,0.0
2010-06-29 13:30:00,38.03,38.03,38.0,38.0,200.0,27.9876,27.9876,27.9655,27.9655,200.0
2010-06-29 13:35:00,38.0,38.0,38.0,38.0,0.0,27.9655,27.9655,27.9655,27.9655,0.0
2010-06-29 13:40:00,38.0,38.0,38.0,38.0,0.0,27.9655,27.9655,27.9655,27.9655,0.0
2010-06-29 13:45:00,38.0,38.0,38.0,38.0,0.0,27.9655,27.9655,27.9655,27.9655,0.0
2010-06-29 13:50:00,37.98,37.98,37.98,37.98,500.0,27.9508,27.9508,27.9508,27.9508,500.0
2010-06-29 13:55:00,37.98,37.98,37.98,37.98,0.0,27.9508,27.9508,27.9508,27.9508,0.0
2010-06-29 14:00:00,37.98,37.98,37.98,37.98,0.0,27.9508,27.9508,27.9508,27.9508,0.0
2010-06-29 14:05:00,37.98,37.98,37.98,37.98,0.0,27.9508,27.9508,27.9508,27.9508,0.0
2010-06-29 14:10:00,37.98,37.98,37.98,37.98,0.0,27.9508,27.9508,27.9508,27.9508,0.0
2010-06-29 14:15:00,37.98,37.98,37.98,37.98,0.0,27.9508,27.9508,27.9508,27.9508,0.0
2010-06-29 14:20:00,38.08,38.09,38.03,38.07,7100.0,28.0244,28.0318,27.9876,28.0171,7100.0
2010-06-29 14:25:00,38.07,38.07,38.07,38.07,0.0,28.0171,28.0171,28.0171,28.0171,0.0
2010-06-29 14:30:00,38.07,38.07,38.07,38.07,0.0,28.0171,28.0171,28.0171,28.0171,0.0
2010-06-29 14:35:00,38.12,38.12,38.12,38.12,200.0,28.0539,28.0539,28.0539,28.0539,200.0
2010-06-29 14:40:00,38.12,38.12,38.12,38.12,0.0,28.0539,28.0539,28.0539,28.0539,0.0
2010-06-29 14:45:00,38.12,38.12,38.12,38.12,0.0,28.0539,28.0539,28.0539,28.0539,0.0
2010-06-29 14:50:00,38.12,38.12,38.12,38.12,0.0,28.0539,28.0539,28.0539,28.0539,0.0
2010-06-29 14:55:00,38.11,38.11,38.01,38.03,3400.0,28.0465,28.0465,27.9729,27.9876,3400.0
2010-06-29 15:00:00,38.03,38.03,38.03,38.03,0.0,27.9876,27.9876,27.9876,27.9876,0.0
2010-06-29 15:05:00,38.03,38.03,38.03,38.03,0.0,27.9876,27.9876,27.9876,27.9876,0.0
2010-06-29 15:10:00,38.04,38.04,38.04,38.04,100.0,27.995,27.995,27.995,27.995,100.0
2010-06-29 15:15:00,38.05,38.05,38.0,38.01,300.0,28.0023,28.0023,27.9655,27.9729,300.0
2010-06-29 15:20:00,38.01,38.01,38.01,38.01,0.0,27.9729,27.9729,27.9729,27.9729,0.0
2010-06-29 15:25:00,37.89,37.92,37.89,37.92,200.0,27.8846,27.9067,27.8846,27.9067,200.0
2010-06-29 15:30:00,37.89,37.89,37.89,37.89,200.0,27.8846,27.8846,27.8846,27.8846,200.0
2010-06-29 15:35:00,37.95,38.0,37.95,37.97,600.0,27.9287,27.9655,27.9287,27.9435,600.0
2010-06-29 15:40:00,37.91,37.91,37.82,37.82,555200.0,27.8993,27.8993,27.8331,27.8331,555200.0
2010-06-29 15:45:00,37.8,37.8,37.75,37.8,555500.0,27.8184,27.8184,27.7816,27.8184,555500.0
2010-06-29 15:50:00,37.92,37.92,37.92,37.92,300.0,27.9067,27.9067,27.9067,27.9067,300.0
2010-06-29 15:55:00,38.0,38.01,37.96,37.97,2700.0,27.9655,27.9729,27.9361,27.9435,2700.0
2010-06-30 09:30:00,37.97,38.01,37.95,37.95,7400.0,27.9435,27.9729,27.9287,27.9287,7400.0
2010-06-30 09:35:00,38.05,38.05,38.01,38.01,1200.0,28.0023,28.0023,27.9729,27.9729,1200.0
2010-06-30 09:40:00,38.05,38.14,38.05,38.14,14100.0,28.0023,28.0686,28.0023,28.0686,14100.0
2010-06-30 09:45:00,38.19,38.25,38.19,38.25,400.0,28.1054,28.1495,28.1054,28.1495,400.0
2010-06-30 09:50:00,38.18,38.18,38.18,38.18,1100.0,28.098,28.098,28.098,28.098,1100.0
2010-06-30 09:55:00,38.19,38.19,38.19,38.19,100.0,28.1054,28.1054,28.1054,28.1054,100.0
2010-06-30 10:00:00,38.15,38.15,38.15,38.15,1700.0,28.0759,28.0759,28.0759,28.0759,1700.0
2010-06-30 10:05:00,38.15,38.15,38.15,38.15,0.0,28.0759,28.0759,28.0759,28.0759,0.0
2010-06-30 10:10:00,38.15,38.15,38.15,38.15,600.0,28.0759,28.0759,28.0759,28.0759,600.0
2010-06-30 10:15:00,38.2,38.2,38.2,38.2,600.0,28.1127,28.1127,28.1127,28.1127,600.0
2010-06-30 10:20:00,38.2,38.2,38.2,38.2,0.0,28.1127,28.1127,28.1127,28.1127,0.0
2010-06-30 10:25:00,38.2,38.2,38.2,38.2,0.0,28.1127,28.1127,28.1127,28.1127,0.0
2010-06-30 10:30:00,38.12,38.12,38.12,38.12,200.0,28.0539,28.0539,28.0539,28.0539,200.0
2010-06-30 10:35:00,38.12,38.12,38.12,38.12,0.0,28.0539,28.0539,28.0539,28.0539,0.0
2010-06-30 10:40:00,38.1,38.1,38.1,38.1,300.0,28.0391,28.0391,28.0391,28.0391,300.0
2010-06-30 10:45:00,38.08,38.08,38.08,38.08,100.0,28.0244,28.0244,28.0244,28.0244,100.0
2010-06-30 10:50:00,38.08,38.08,38.08,38.08,0.0,28.0244,28.0244,28.0244,28.0244,0.0
2010-06-30 10:55:00,38.08,38.08,38.08,38.08,0.0,28.0244,28.0244,28.0244,28.0244,0.0
2010-06-30 11:00:00,38.07,38.07,38.07,38.07,100.0,28.0171,28.0171,28.0171,28.0171,100.0
2010-06-30 11:05:00,38.07,38.07,38.07,38.07,0.0,28.0171,28.0171,28.0171,28.0171,0.0
2010-06-30 11:10:00,38.07,38.07,38.07,38.07,0.0,28.0171,28.0171,28.0171,28.0171,0.0
2010-06-30 11:15:00,38.07,38.07,38.07,38.07,0.0,28.0171,28.0171,28.0171,28.0171,0.0
2010-06-30 11:20:00,38.2,38.2,38.2,38.2,5100.0,28.1127,28.1127,28.1127,28.1127,5100.0
2010-06-30 11:25:00,38.19,38.2,38.19,38.2,500.0,28.1054,28.1127,28.1054,28.1127,500.0
2010-06-30 11:30:00,38.17,38.17,38.17,38.17,400.0,28.0907,28.0907,28.0907,28.0907,400.0
2010-06-30 11:35:00,38.2,38.2,38.2,38.2,1000.0,28.1127,28.1127,28.1127,28.1127,1000.0
2010-06-30 11:40:00,38.26,38.27,38.24,38.24,800.0,28.1569,28.1642,28.1422,28.1422,800.0
2010-06-30 11:45:00,38.24,38.24,38.24,38.24,0.0,28.1422,28.1422,28.1422,28.1422,0.0
2010-06-30 11:50:00,38.24,38.24,38.24,38.24,0.0,28.1422,28.1422,28.1422,28.1422,0.0
2010-06-30 11:55:00,38.24,38.24,38.24,38.24,0.0,28.1422,28.1422,28.1422,28.1422,0.0
2010-06-30 12:00:00,38.24,38.24,38.24,38.24,0.0,28.1422,28.1422,28.1422,28.1422,0.0
2010-06-30 12:05:00,38.18,38.18,38.18,38.18,1300.0,28.098,28.098,28.098,28.098,1300.0
2010-06-30 12:10:00,38.24,38.24,38.24,38.24,1500.0,28.1422,28.1422,28.1422,28.1422,1500.0
2010-06-30 12:15:00,38.23,38.23,38.23,38.23,100.0,28.1348,28.1348,28.1348,28.1348,100.0
2010-06-30 12:20:00,38.23,38.23,38.23,38.23,100.0,28.1348,28.1348,28.1348,28.1348,100.0
2010-06-30 12:25:00,38.25,38.25,38.25,38.25,100.0,28.1495,28.1495,28.1495,28.1495,100.0
2010-06-30 12:30:00,38.25,38.25,38.25,38.25,0.0,28.1495,28.1495,28.1495,28.1495,0.0
2010-06-30 12:35:00,38.14,38.14,38.13,38.13,2000.0,28.0686,28.0686,28.0612,28.0612,2000.0
2010-06-30 12:40:00,38.16,38.16,38.16,38.16,200.0,28.0833,28.0833,28.0833,28.0833,200.0
2010-06-30 12:45:00,38.16,38.16,38.16,38.16,0.0,28.0833,28.0833,28.0833,28.0833,0.0
2010-06-30 12:50:00,38.16,38.16,38.16,38.16,0.0,28.0833,28.0833,28.0833,28.0833,0.0
2010-06-30 12:55:00,38.08,38.08,38.08,38.08,200.0,28.0244,28.0244,28.0244,28.0244,200.0
2010-06-30 13:00:00,38.08,38.08,38.08,38.08,0.0,28.0244,28.0244,28.0244,28.0244,0.0
2010-06-30 13:05:00,38.08,38.08,38.08,38.08,0.0,28.0244,28.0244,28.0244,28.0244,0.0
2010-06-30 13:10:00,38.08,38.08,38.08,38.08,0.0,28.0244,28.0244,28.0244,28.0244,0.0
2010-06-30 13:15:00,38.08,38.08,38.08,38.08,0.0,28.0244,28.0244,28.0244,28.0244,0.0
2010-06-30 13:20:00,38.08,38.08,38.08,38.08,0.0,28.0244,28.0244,28.0244,28.0244,0.0
2010-06-30 13:25:00,38.08,38.08,38.08,38.08,0.0,28.0244,28.0244,28.0244,28.0244,0.0
2010-06-30 13:30:00,38.15,38.15,38.15,38.15,100.0,28.0759,28.0759,28.0759,28.0759,100.0
2010-06-30 13:35:00,38.08,38.08,38.07,38.07,500.0,28.0244,28.0244,28.0171,28.0171,500.0
2010-06-30 13:40:00,38.08,38.08,38.05,38.05,2600.0,28.0244,28.0244,28.0023,28.0023,2600.0
2010-06-30 13:45:00,38.05,38.05,38.05,38.05,0.0,28.0023,28.0023,28.0023,28.0023,0.0
2010-06-30 13:50:00,38.1,38.1,38.1,38.1,200.0,28.0391,28.0391,28.0391,28.0391,200.0
2010-06-30 13:55:00,38.1,38.1,38.1,38.1,0.0,28.0391,28.0391,28.0391,28.0391,0.0
2010-06-30 14:00:00,38.14,38.14,38.14,38.14,100.0,28.0686,28.0686,28.0686,28.0686,100.0
2010-06-30 14:05:00,38.11,38.11,38.11,38.11,100.0,28.0465,28.0465,28.0465,28.0465,100.0
2010-06-30 14:10:00,38.11,38.11,38.11,38.11,0.0,28.0465,28.0465,28.0465,28.0465,0.0
2010-06-30 14:15:00,38.11,38.11,38.11,38.11,0.0,28.0465,28.0465,28.0465,28.0465,0.0
2010-06-30 14:20:00,38.11,38.11,38.11,38.11,0.0,28.0465,28.0465,28.0465,28.0465,0.0
2010-06-30 14:25:00,38.02,38.03,38.02,38.03,500.0,27.9803,27.9876,27.9803,27.9876,500.0
2010-06-30 14:30:00,38.03,38.03,38.03,38.03,0.0,27.9876,27.9876,27.9876,27.9876,0.0
2010-06-30 14:35:00,38.04,38.04,38.04,38.04,100.0,27.995,27.995,27.995,27.995,100.0
2010-06-30 14:40:00,38.04,38.04,38.04,38.04,0.0,27.995,27.995,27.995,27.995,0.0
2010-06-30 14:45:00,37.97,37.97,37.97,37.97,100.0,27.9435,27.9435,27.9435,27.9435,100.0
2010-06-30 14:50:00,38.06,38.06,38.06,38.06,500.0,28.0097,28.0097,28.0097,28.0097,500.0
2010-06-30 14:55:00,38.04,38.04,38.04,38.04,700.0,27.995,27.995,27.995,27.995,700.0
2010-06-30 15:00:00,38.04,38.04,38.04,38.04,0.0,27.995,27.995,27.995,27.995,0.0
2010-06-30 15:05:00,38.04,38.04,38.04,38.04,0.0,27.995,27.995,27.995,27.995,0.0
2010-06-30 15:10:00,38.04,38.04,38.04,38.04,0.0,27.995,27.995,27.995,27.995,0.0
2010-06-30 15:15:00,38.04,38.04,38.04,38.04,0.0,27.995,27.995,27.995,27.995,0.0
2010-06-30 15:20:00,38.04,38.04,38.04,38.04,0.0,27.995,27.995,27.995,27.995,0.0
2010-06-30 15:25:00,37.92,37.92,37.89,37.89,1400.0,27.9067,27.9067,27.8846,27.8846,1400.0
2010-06-30 15:30:00,37.89,37.89,37.82,37.82,700.0,27.8846,27.8846,27.8331,27.8331,700.0
2010-06-30 15:35:00,37.85,37.85,37.73,37.73,1700.0,27.8552,27.8552,27.7668,27.7668,1700.0
2010-06-30 15:40:00,37.69,37.71,37.65,37.69,3500.0,27.7374,27.7521,27.708,27.7374,3500.0
2010-06-30 15:45:00,37.57,37.58,37.57,37.58,1100.0,27.6491,27.6565,27.6491,27.6565,1100.0
2010-06-30 15:50:00,37.67,37.68,37.65,37.66,800.0,27.7227,27.73,27.708,27.7153,800.0
2010-06-30 15:55:00,37.62,37.65,37.6,37.65,1400.0,27.6859,27.708,27.6712,27.708,1400.0
2010-07-01 09:30:00,37.64,37.64,37.64,37.64,12600.0,27.7006,27.7006,27.7006,27.7006,12600.0
2010-07-01 09:35:00,37.86,37.87,37.86,37.87,600.0,27.8625,27.8699,27.8625,27.8699,600.0
2010-07-01 09:40:00,37.91,37.93,37.85,37.92,11500.0,27.8993,27.914,27.8552,27.9067,11500.0
2010-07-01 09:45:00,37.89,37.89,37.82,37.82,29200.0,27.8846,27.8846,27.8331,27.8331,29200.0
2010-07-01 09:50:00,37.87,37.87,37.76,37.76,145600.0,27.8699,27.8699,27.7889,27.7889,145600.0
2010-07-01 09:55:00,37.76,37.83,37.76,37.78,4900.0,27.7889,27.8404,27.7889,27.8036,4900.0
2010-07-01 10:00:00,37.73,37.73,37.58,37.58,9900.0,27.7668,27.7668,27.6565,27.6565,9900.0
2010-07-01 10:05:00,37.65,37.71,37.6,37.67,14100.0,27.708,27.7521,27.6712,27.7227,14100.0
2010-07-01 10:10:00,37.67,37.69,37.5,37.5,5600.0,27.7227,27.7374,27.5976,27.5976,5600.0
2010-07-01 10:15:00,37.47,37.5,37.44,37.44,2300.0,27.5755,27.5976,27.5534,27.5534,2300.0
2010-07-01 10:20:00,37.49,37.56,37.47,37.48,28600.0,27.5902,27.6417,27.5755,27.5829,28600.0
2010-07-01 10:25:00,37.55,37.58,37.51,37.54,8300.0,27.6344,27.6565,27.6049,27.627,8300.0
2010-07-01 10:30:00,37.55,37.55,37.39,37.39,5900.0,27.6344,27.6344,27.5166,27.5166,5900.0
2010-07-01 10:35:00,37.42,37.42,37.33,37.36,16500.0,27.5387,27.5387,27.4725,27.4945,16500.0
2010-07-01 10:40:00,37.3,37.31,37.22,37.31,6500.0,27.4504,27.4577,27.3915,27.4577,6500.0
2010-07-01 10:45:00,37.32,37.42,37.31,37.41,29800.0,27.4651,27.5387,27.4577,27.5313,29800.0
2010-07-01 10:50:00,37.35,37.38,37.31,37.35,1700.0,27.4872,27.5093,27.4577,27.4872,1700.0
2010-07-01 10:55:00,37.31,37.35,37.29,37.32,16300.0,27.4577,27.4872,27.443,27.4651,16300.0
2010-07-01 11:00:00,37.28,37.3,37.24,37.28,1300.0,27.4357,27.4504,27.4062,27.4357,1300.0
2010-07-01 11:05:00,37.21,37.24,37.11,37.11,3400.0,27.3842,27.4062,27.3106,27.3106,3400.0
2010-07-01 11:10:00,37.24,37.24,37.23,37.23,1300.0,27.4062,27.4062,27.3989,27.3989,1300.0
2010-07-01 11:15:00,37.24,37.34,37.23,37.34,4900.0,27.4062,27.4798,27.3989,27.4798,4900.0
2010-07-01 11:20:00,37.27,37.31,37.26,37.31,3500.0,27.4283,27.4577,27.421,27.4577,3500.0
2010-07-01 11:25:00,37.36,37.42,37.36,37.41,1400.0,27.4945,27.5387,27.4945,27.5313,1400.0
2010-07-01 11:30:00,37.35,37.39,37.35,37.39,2900.0,27.4872,27.5166,27.4872,27.5166,2900.0
2010-07-01 11:35:00,37.43,37.43,37.42,37.43,1400.0,27.5461,27.5461,27.5387,27.5461,1400.0
2010-07-01 11:40:00,37.46,37.47,37.41,37.47,2400.0,27.5681,27.5755,27.5313,27.5755,2400.0
2010-07-01 11:45:00,37.46,37.53,37.43,37.43,54500.0,27.5681,27.6197,27.5461,27.5461,54500.0
2010-07-01 11:50:00,37.42,37.43,37.4,37.4,11900.0,27.5387,27.5461,27.524,27.524,11900.0
2010-07-01 11:55:00,37.4,37.41,37.33,37.33,8100.0,27.524,27.5313,27.4725,27.4725,8100.0
2010-07-01 12:00:00,37.38,37.43,37.34,37.34,500.0,27.5093,27.5461,27.4798,27.4798,500.0
2010-07-01 12:05:00,37.36,37.36,37.29,37.29,14400.0,27.4945,27.4945,27.443,27.443,14400.0
2010-07-01 12:10:00,37.26,37.27,37.24,37.25,17400.0,27.421,27.4283,27.4062,27.4136,17400.0
2010-07-01 12:15:00,37.31,37.36,37.31,37.36,1200.0,27.4577,27.4945,27.4577,27.4945,1200.0
2010-07-01 12:20:00,37.36,37.36,37.36,37.36,0.0,27.4945,27.4945,27.4945,27.4945,0.0
2010-07-01 12:25:00,37.36,37.36,37.36,37.36,0.0,27.4945,27.4945,27.4945,27.4945,0.0
2010-07-01 12:30:00,37.36,37.36,37.36,37.36,0.0,27.4945,27.4945,27.4945,27.4945,0.0
2010-07-01 12:35:00,37.4,37.4,37.4,37.4,100.0,27.524,27.524,27.524,27.524,100.0
2010-07-01 12:40:00,37.49,37.74,37.49,37.74,74400.0,27.5902,27.7742,27.5902,27.7742,74400.0
2010-07-01 12:45:00,37.72,37.75,37.69,37.69,17700.0,27.7595,27.7816,27.7374,27.7374,17700.0
2010-07-01 12:50:00,37.73,37.75,37.68,37.68,16300.0,27.7668,27.7816,27.73,27.73,16300.0
2010-07-01 12:55:00,37.67,37.67,37.59,37.61,28300.0,27.7227,27.7227,27.6638,27.6785,28300.0
2010-07-01 13:00:00,37.62,37.63,37.59,37.63,10600.0,27.6859,27.6932,27.6638,27.6932,10600.0
2010-07-01 13:05:00,37.64,37.65,37.64,37.64,43900.0,27.7006,27.708,27.7006,27.7006,43900.0
2010-07-01 13:10:00,37.58,37.58,37.58,37.58,100.0,27.6565,27.6565,27.6565,27.6565,100.0
2010-07-01 13:15:00,37.57,37.69,37.57,37.68,5300.0,27.6491,27.7374,27.6491,27.73,5300.0
2010-07-01 13:20:00,37.68,37.68,37.68,37.68,0.0,27.73,27.73,27.73,27.73,0.0
2010-07-01 13:25:00,37.67,37.67,37.67,37.67,400.0,27.7227,27.7227,27.7227,27.7227,400.0
2010-07-01 13:30:00,37.76,37.76,37.76,37.76,100.0,27.7889,27.7889,27.7889,27.7889,100.0
2010-07-01 13:35:00,37.73,37.76,37.73,37.76,200.0,27.7668,27.7889,27.7668,27.7889,200.0
2010-07-01 13:40:00,37.77,37.77,37.77,37.77,200.0,27.7963,27.7963,27.7963,27.7963,200.0
2010-07-01 13:45:00,37.64,37.64,37.63,37.63,400.0,27.7006,27.7006,27.6932,27.6932,400.0
2010-07-01 13:50:00,37.67,37.7,37.67,37.69,1500.0,27.7227,27.7448,27.7227,27.7374,1500.0
2010-07-01 13:55:00,37.69,37.7,37.69,37.7,300.0,27.7374,27.7448,27.7374,27.7448,300.0
2010-07-01 14:00:00,37.75,37.75,37.75,37.75,100.0,27.7816,27.7816,27.7816,27.7816,100.0
2010-07-01 14:05:00,37.75,37.75,37.75,37.75,0.0,27.7816,27.7816,27.7816,27.7816,0.0
2010-07-01 14:10:00,37.75,37.79,37.75,37.79,4700.0,27.7816,27.811,27.7816,27.811,4700.0
2010-07-01 14:15:00,37.79,37.87,37.79,37.8,2600.0,27.811,27.8699,27.811,27.8184,2600.0
2010-07-01 14:20:00,37.76,37.79,37.76,37.79,20000.0,27.7889,27.811,27.7889,27.811,20000.0
2010-07-01 14:25:00,37.75,37.75,37.74,37.74,5200.0,27.7816,27.7816,27.7742,27.7742,5200.0
2010-07-01 14:30:00,37.72,37.75,37.7,37.73,30700.0,27.7595,27.7816,27.7448,27.7668,30700.0
2010-07-01 14:35:00,37.75,37.79,37.7,37.71,2300.0,27.7816,27.811,27.7448,27.7521,2300.0
2010-07-01 14:40:00,37.72,37.72,37.56,37.58,28300.0,27.7595,27.7595,27.6417,27.6565,28300.0
2010-07-01 14:45:00,37.58,37.58,37.56,37.56,300.0,27.6565,27.6565,27.6417,27.6417,300.0
2010-07-01 14:50:00,37.56,37.56,37.56,37.56,0.0,27.6417,27.6417,27.6417,27.6417,0.0
2010-07-01 14:55:00,37.6,37.6,37.6,37.6,400.0,27.6712,27.6712,27.6712,27.6712,400.0
2010-07-01 15:00:00,37.7,37.75,37.66,37.72,2900.0,27.7448,27.7816,27.7153,27.7595,2900.0
2010-07-01 15:05:00,37.72,37.77,37.72,37.77,3100.0,27.7595,27.7963,27.7595,27.7963,3100.0
2010-07-01 15:10:00,37.74,37.75,37.74,37.75,7600.0,27.7742,27.7816,27.7742,27.7816,7600.0
2010-07-01 15:15:00,37.7,37.71,37.69,37.69,300.0,27.7448,27.7521,27.7374,27.7374,300.0
2010-07-01 15:20:00,37.66,37.66,37.66,37.66,200.0,27.7153,27.7153,27.7153,27.7153,200.0
2010-07-01 15:25:00,37.63,37.64,37.63,37.64,200.0,27.6932,27.7006,27.6932,27.7006,200.0
2010-07-01 15:30:00,37.73,37.73,37.73,37.73,100.0,27.7668,27.7668,27.7668,27.7668,100.0
2010-07-01 15:35:00,37.82,37.85,37.82,37.85,7000.0,27.8331,27.8552,27.8331,27.8552,7000.0
2010-07-01 15:40:00,37.8,37.82,37.8,37.82,1800.0,27.8184,27.8331,27.8184,27.8331,1800.0
2010-07-01 15:45:00,37.82,37.83,37.82,37.83,200.0,27.8331,27.8404,27.8331,27.8404,200.0
2010-07-01 15:50:00,37.72,37.82,37.71,37.82,500.0,27.7595,27.8331,27.7521,27.8331,500.0
2010-07-01 15:55:00,37.84,37.84,37.83,37.83,2700.0,27.8478,27.8478,27.8404,27.8404,2700.0
2010-07-02 09:30:00,38.07,38.07,37.87,37.98,1400.0,28.0171,28.0171,27.8699,27.9508,1400.0
2010-07-02 09:35:00,37.98,37.98,37.98,37.98,0.0,27.9508,27.9508,27.9508,27.9508,0.0
2010-07-02 09:40:00,38.1,38.1,37.98,37.98,800.0,28.0391,28.0391,27.9508,27.9508,800.0
2010-07-02 09:45:00,37.97,37.97,37.97,37.97,200.0,27.9435,27.9435,27.9435,27.9435,200.0
2010-07-02 09:50:00,37.97,37.97,37.97,37.97,0.0,27.9435,27.9435,27.9435,27.9435,0.0
2010-07-02 09:55:00,37.97,37.97,37.97,37.97,0.0,27.9435,27.9435,27.9435,27.9435,0.0
2010-07-02 10:00:00,37.81,37.81,37.78,37.78,8800.0,27.8257,27.8257,27.8036,27.8036,8800.0
2010-07-02 10:05:00,37.83,37.83,37.83,37.83,100.0,27.8404,27.8404,27.8404,27.8404,100.0
2010-07-02 10:10:00,37.88,37.94,37.88,37.93,900.0,27.8772,27.9214,27.8772,27.914,900.0
2010-07-02 10:15:00,37.93,37.93,37.93,37.93,2500.0,27.914,27.914,27.914,27.914,2500.0
2010-07-02 10:20:00,37.98,37.98,37.97,37.97,900.0,27.9508,27.9508,27.9435,27.9435,900.0
2010-07-02 10:25:00,37.96,37.96,37.93,37.93,200.0,27.9361,27.9361,27.914,27.914,200.0
2010-07-02 10:30:00,37.91,37.91,37.91,37.91,400.0,27.8993,27.8993,27.8993,27.8993,400.0
2010-07-02 10:35:00,37.9,37.9,37.9,37.9,2100.0,27.892,27.892,27.892,27.892,2100.0
2010-07-02 10:40:00,37.9,37.93,37.9,37.93,4800.0,27.892,27.914,27.892,27.914,4800.0
2010-07-02 10:45:00,37.91,37.91,37.91,37.91,1300.0,27.8993,27.8993,27.8993,27.8993,1300.0
2010-07-02 10:50:00,37.91,37.91,37.91,37.91,0.0,27.8993,27.8993,27.8993,27.8993,0.0
2010-07-02 10:55:00,37.8,37.8,37.79,37.79,4800.0,27.8184,27.8184,27.811,27.811,4800.0
2010-07-02 11:00:00,37.79,37.79,37.76,37.76,1100.0,27.811,27.811,27.7889,27.7889,1100.0
2010-07-02 11:05:00,37.76,37.76,37.76,37.76,0.0,27.7889,27.7889,27.7889,27.7889,0.0
2010-07-02 11:10:00,37.81,37.81,37.81,37.81,100.0,27.8257,27.8257,27.8257,27.8257,100.0
2010-07-02 11:15:00,37.82,37.82,37.78,37.78,200.0,27.8331,27.8331,27.8036,27.8036,200.0
2010-07-02 11:20:00,37.78,37.78,37.78,37.78,0.0,27.8036,27.8036,27.8036,27.8036,0.0
2010-07-02 11:25:00,37.74,37.78,37.71,37.71,2200.0,27.7742,27.8036,27.7521,27.7521,2200.0
2010-07-02 11:30:00,37.71,37.71,37.65,37.65,1300.0,27.7521,27.7521,27.708,27.708,1300.0
2010-07-02 11:35:00,37.63,37.63,37.63,37.63,100.0,27.6932,27.6932,27.6932,27.6932,100.0
2010-07-02 11:40:00,37.52,37.56,37.5,37.53,2400.0,27.6123,27.6417,27.5976,27.6197,2400.0
2010-07-02 11:45:00,37.54,37.58,37.54,37.58,300.0,27.627,27.6565,27.627,27.6565,300.0
2010-07-02 11:50:00,37.59,37.6,37.59,37.6,300.0,27.6638,27.6712,27.6638,27.6712,300.0
2010-07-02 11:55:00,37.55,37.6,37.55,37.6,300.0,27.6344,27.6712,27.6344,27.6712,300.0
2010-07-02 12:00:00,37.6,37.6,37.6,37.6,0.0,27.6712,27.6712,27.6712,27.6712,0.0
2010-07-02 12:05:00,37.6,37.6,37.6,37.6,0.0,27.6712,27.6712,27.6712,27.6712,0.0
2010-07-02 12:10:00,37.6,37.6,37.6,37.6,0.0,27.6712,27.6712,27.6712,27.6712,0.0
2010-07-02 12:15:00,37.62,37.62,37.62,37.62,100.0,27.6859,27.6859,27.6859,27.6859,100.0
2010-07-02 12:20:00,37.57,37.59,37.56,37.59,500.0,27.6491,27.6638,27.6417,27.6638,500.0
2010-07-02 12:25:00,37.63,37.63,37.6,37.6,700.0,27.6932,27.6932,27.6712,27.6712,700.0
2010-07-02 12:30:00,37.65,37.65,37.64,37.64,1000.0,27.708,27.708,27.7006,27.7006,1000.0
2010-07-02 12:35:00,37.6,37.6,37.57,37.6,300.0,27.6712,27.6712,27.6491,27.6712,300.0
2010-07-02 12:40:00,37.6,37.62,37.58,37.58,700.0,27.6712,27.6859,27.6565,27.6565,700.0
2010-07-02 12:45:00,37.6,37.6,37.6,37.6,100.0,27.6712,27.6712,27.6712,27.6712,100.0
2010-07-02 12:50:00,37.61,37.61,37.54,37.54,600.0,27.6785,27.6785,27.627,27.627,600.0
2010-07-02 12:55:00,37.55,37.55,37.54,37.54,200.0,27.6344,27.6344,27.627,27.627,200.0
2010-07-02 13:00:00,37.52,37.52,37.52,37.52,500.0,27.6123,27.6123,27.6123,27.6123,500.0
2010-07-02 13:05:00,37.47,37.5,37.47,37.5,300.0,27.5755,27.5976,27.5755,27.5976,300.0
2010-07-02 13:10:00,37.55,37.55,37.55,37.55,100.0,27.6344,27.6344,27.6344,27.6344,100.0
2010-07-02 13:15:00,37.55,37.55,37.55,37.55,0.0,27.6344,27.6344,27.6344,27.6344,0.0
2010-07-02 13:20:00,37.57,37.57,37.57,37.57,100.0,27.6491,27.6491,27.6491,27.6491,100.0
2010-07-02 13:25:00,37.56,37.56,37.56,37.56,3000.0,27.6417,27.6417,27.6417,27.6417,3000.0
2010-07-02 13:30:00,37.53,37.59,37.53,37.59,400.0,27.6197,27.6638,27.6197,27.6638,400.0
2010-07-02 13:35:00,37.63,37.63,37.6,37.6,300.0,27.6932,27.6932,27.6712,27.6712,300.0
2010-07-02 13:40:00,37.59,37.59,37.56,37.56,200.0,27.6638,27.6638,27.6417,27.6417,200.0
2010-07-02 13:45:00,37.61,37.61,37.61,37.61,100.0,27.6785,27.6785,27.6785,27.6785,100.0
2010-07-02 13:50:00,37.63,37.63,37.63,37.63,100.0,27.6932,27.6932,27.6932,27.6932,100.0
2010-07-02 13:55:00,37.6,37.66,37.59,37.65,8500.0,27.6712,27.7153,27.6638,27.708,8500.0
2010-07-02 14:00:00,37.65,37.66,37.64,37.66,500.0,27.708,27.7153,27.7006,27.7153,500.0
2010-07-02 14:05:00,37.63,37.65,37.63,37.63,600.0,27.6932,27.708,27.6932,27.6932,600.0
2010-07-02 14:10:00,37.62,37.62,37.57,37.57,700.0,27.6859,27.6859,27.6491,27.6491,700.0
2010-07-02 14:15:00,37.59,37.62,37.58,37.61,800.0,27.6638,27.6859,27.6565,27.6785,800.0
2010-07-02 14:20:00,37.62,37.62,37.59,37.62,800.0,27.6859,27.6859,27.6638,27.6859,800.0
2010-07-02 14:25:00,37.65,37.65,37.55,37.6,5600.0,27.708,27.708,27.6344,27.6712,5600.0
2010-07-02 14:30:00,37.61,37.61,37.57,37.57,800.0,27.6785,27.6785,27.6491,27.6491,800.0
2010-07-02 14:35:00,37.58,37.59,37.58,37.59,71600.0,27.6565,27.6638,27.6565,27.6638,71600.0
2010-07-02 14:40:00,37.62,37.62,37.62,37.62,1600.0,27.6859,27.6859,27.6859,27.6859,1600.0
2010-07-02 14:45:00,37.6,37.62,37.6,37.62,10400.0,27.6712,27.6859,27.6712,27.6859,10400.0
2010-07-02 14:50:00,37.59,37.59,37.59,37.59,200.0,27.6638,27.6638,27.6638,27.6638,200.0
2010-07-02 14:55:00,37.61,37.61,37.61,37.61,100.0,27.6785,27.6785,27.6785,27.6785,100.0
2010-07-02 15:00:00,37.62,37.62,37.62,37.62,100.0,27.6859,27.6859,27.6859,27.6859,100.0
2010-07-02 15:05:00,37.7,37.7,37.7,37.7,100.0,27.7448,27.7448,27.7448,27.7448,100.0
2010-07-02 15:10:00,37.7,37.7,37.7,37.7,100.0,27.7448,27.7448,27.7448,27.7448,100.0
2010-07-02 15:15:00,37.68,37.68,37.68,37.68,200.0,27.73,27.73,27.73,27.73,200.0
2010-07-02 15:20:00,37.67,37.69,37.67,37.69,2500.0,27.7227,27.7374,27.7227,27.7374,2500.0
2010-07-02 15:25:00,37.68,37.8,37.68,37.75,1200.0,27.73,27.8184,27.73,27.7816,1200.0
2010-07-02 15:30:00,37.73,37.73,37.72,37.72,1300.0,27.7668,27.7668,27.7595,27.7595,1300.0
2010-07-02 15:35:00,37.8,37.8,37.8,37.8,100.0,27.8184,27.8184,27.8184,27.8184,100.0
2010-07-02 15:40:00,37.85,37.87,37.85,37.87,3400.0,27.8552,27.8699,27.8552,27.8699,3400.0
2010-07-02 15:45:00,37.91,37.91,37.91,37.91,100.0,27.8993,27.8993,27.8993,27.8993,100.0
2010-07-02 15:50:00,37.87,37.87,37.87,37.87,100.0,27.8699,27.8699,27.8699,27.8699,100.0
2010-07-02 15:55:00,37.76,37.76,37.68,37.68,4400.0,27.7889,27.7889,27.73,27.73,4400.0
2010-07-06 09:30:00,38.62,38.62,38.44,38.45,26200.0,28.4218,28.4218,28.2894,28.2967,26200.0
2010-07-06 09:35:00,38.46,38.46,38.42,38.42,600.0,28.3041,28.3041,28.2746,28.2746,600.0
2010-07-06 09:40:00,38.44,38.47,38.42,38.43,7900.0,28.2894,28.3114,28.2746,28.282,7900.0
2010-07-06 09:45:00,38.43,38.46,38.42,38.46,1300.0,28.282,28.3041,28.2746,28.3041,1300.0
2010-07-06 09:50:00,38.52,38.54,38.52,38.54,300.0,28.3482,28.3629,28.3482,28.3629,300.0
2010-07-06 09:55:00,38.52,38.53,38.52,38.53,300.0,28.3482,28.3556,28.3482,28.3556,300.0
2010-07-06 10:00:00,38.49,38.66,38.45,38.62,8600.0,28.3262,28.4513,28.2967,28.4218,8600.0
2010-07-06 10:05:00,38.63,38.69,38.61,38.69,800.0,28.4292,28.4733,28.4145,28.4733,800.0
2010-07-06 10:10:00,38.68,38.68,38.68,38.68,100.0,28.466,28.466,28.466,28.466,100.0
2010-07-06 10:15:00,38.75,38.75,38.75,38.75,100.0,28.5175,28.5175,28.5175,28.5175,100.0
2010-07-06 10:20:00,38.71,38.71,38.71,38.71,200.0,28.4881,28.4881,28.4881,28.4881,200.0
2010-07-06 10:25:00,38.65,38.65,38.64,38.64,200.0,28.4439,28.4439,28.4365,28.4365,200.0
2010-07-06 10:30:00,38.62,38.62,38.6,38.6,800.0,28.4218,28.4218,28.4071,28.4071,800.0
2010-07-06 10:35:00,38.6,38.6,38.6,38.6,0.0,28.4071,28.4071,28.4071,28.4071,0.0
2010-07-06 10:40:00,38.6,38.6,38.6,38.6,0.0,28.4071,28.4071,28.4071,28.4071,0.0
2010-07-06 10:45:00,38.61,38.64,38.58,38.64,7000.0,28.4145,28.4365,28.3924,28.4365,7000.0
2010-07-06 10:50:00,38.64,38.64,38.58,38.58,5700.0,28.4365,28.4365,28.3924,28.3924,5700.0
2010-07-06 10:55:00,38.58,38.58,38.58,38.58,0.0,28.3924,28.3924,28.3924,28.3924,0.0
2010-07-06 11:00:00,38.58,38.58,38.58,38.58,0.0,28.3924,28.3924,28.3924,28.3924,0.0
2010-07-06 11:05:00,38.56,38.56,38.54,38.55,600.0,28.3777,28.3777,28.3629,28.3703,600.0
2010-07-06 11:10:00,38.58,38.58,38.56,38.57,400.0,28.3924,28.3924,28.3777,28.385,400.0
2010-07-06 11:15:00,38.56,38.56,38.55,38.55,300.0,28.3777,28.3777,28.3703,28.3703,300.0
2010-07-06 11:20:00,38.55,38.55,38.49,38.51,300.0,28.3703,28.3703,28.3262,28.3409,300.0
2010-07-06 11:25:00,38.52,38.52,38.45,38.47,500.0,28.3482,28.3482,28.2967,28.3114,500.0
2010-07-06 11:30:00,38.51,38.51,38.51,38.51,100.0,28.3409,28.3409,28.3409,28.3409,100.0
2010-07-06 11:35:00,38.54,38.54,38.54,38.54,100.0,28.3629,28.3629,28.3629,28.3629,100.0
2010-07-06 11:40:00,38.54,38.54,38.54,38.54,0.0,28.3629,28.3629,28.3629,28.3629,0.0
2010-07-06 11:45:00,38.52,38.52,38.52,38.52,100.0,28.3482,28.3482,28.3482,28.3482,100.0
2010-07-06 11:50:00,38.53,38.53,38.53,38.53,100.0,28.3556,28.3556,28.3556,28.3556,100.0
2010-07-06 11:55:00,38.53,38.53,38.53,38.53,0.0,28.3556,28.3556,28.3556,28.3556,0.0
2010-07-06 12:00:00,38.56,38.56,38.56,38.56,100.0,28.3777,28.3777,28.3777,28.3777,100.0
2010-07-06 12:05:00,38.56,38.56,38.56,38.56,0.0,28.3777,28.3777,28.3777,28.3777,0.0
2010-07-06 12:10:00,38.56,38.56,38.56,38.56,0.0,28.3777,28.3777,28.3777,28.3777,0.0
2010-07-06 12:15:00,38.52,38.54,38.52,38.54,200.0,28.3482,28.3629,28.3482,28.3629,200.0
2010-07-06 12:20:00,38.54,38.54,38.54,38.54,100.0,28.3629,28.3629,28.3629,28.3629,100.0
2010-07-06 12:25:00,38.49,38.49,38.42,38.42,200.0,28.3262,28.3262,28.2746,28.2746,200.0
2010-07-06 12:30:00,38.42,38.42,38.42,38.42,0.0,28.2746,28.2746,28.2746,28.2746,0.0
2010-07-06 12:35:00,38.47,38.47,38.47,38.47,100.0,28.3114,28.3114,28.3114,28.3114,100.0
2010-07-06 12:40:00,38.44,38.44,38.39,38.39,1700.0,28.2894,28.2894,28.2526,28.2526,1700.0
2010-07-06 12:45:00,38.39,38.39,38.39,38.39,0.0,28.2526,28.2526,28.2526,28.2526,0.0
2010-07-06 12:50:00,38.39,38.39,38.39,38.39,0.0,28.2526,28.2526,28.2526,28.2526,0.0
2010-07-06 12:55:00,38.23,38.23,38.23,38.23,100.0,28.1348,28.1348,28.1348,28.1348,100.0
2010-07-06 13:00:00,38.23,38.23,38.23,38.23,0.0,28.1348,28.1348,28.1348,28.1348,0.0
2010-07-06 13:05:00,38.3,38.3,38.3,38.3,100.0,28.1863,28.1863,28.1863,28.1863,100.0
2010-07-06 13:10:00,38.28,38.28,38.28,38.28,200.0,28.1716,28.1716,28.1716,28.1716,200.0
2010-07-06 13:15:00,38.28,38.28,38.25,38.25,700.0,28.1716,28.1716,28.1495,28.1495,700.0
2010-07-06 13:20:00,38.25,38.28,38.25,38.28,600.0,28.1495,28.1716,28.1495,28.1716,600.0
2010-07-06 13:25:00,38.24,38.31,38.24,38.31,700.0,28.1422,28.1937,28.1422,28.1937,700.0
2010-07-06 13:30:00,38.31,38.31,38.31,38.31,300.0,28.1937,28.1937,28.1937,28.1937,300.0
2010-07-06 13:35:00,38.31,38.31,38.31,38.31,0.0,28.1937,28.1937,28.1937,28.1937,0.0
2010-07-06 13:40:00,38.19,38.19,38.18,38.18,1600.0,28.1054,28.1054,28.098,28.098,1600.0
2010-07-06 13:45:00,38.14,38.14,38.13,38.13,400.0,28.0686,28.0686,28.0612,28.0612,400.0
2010-07-06 13:50:00,38.15,38.15,38.12,38.12,700.0,28.0759,28.0759,28.0539,28.0539,700.0
2010-07-06 13:55:00,38.09,38.09,38.09,38.09,400.0,28.0318,28.0318,28.0318,28.0318,400.0
2010-07-06 14:00:00,38.14,38.14,38.14,38.14,500.0,28.0686,28.0686,28.0686,28.0686,500.0
2010-07-06 14:05:00,38.1,38.1,38.0,38.0,3500.0,28.0391,28.0391,27.9655,27.9655,3500.0
2010-07-06 14:10:00,38.0,38.0,38.0,38.0,0.0,27.9655,27.9655,27.9655,27.9655,0.0
2010-07-06 14:15:00,38.0,38.0,38.0,38.0,0.0,27.9655,27.9655,27.9655,27.9655,0.0
2010-07-06 14:20:00,38.04,38.04,38.04,38.04,100.0,27.995,27.995,27.995,27.995,100.0
2010-07-06 14:25:00,38.08,38.1,38.08,38.1,600.0,28.0244,28.0391,28.0244,28.0391,600.0
2010-07-06 14:30:00,38.09,38.09,38.09,38.09,1900.0,28.0318,28.0318,28.0318,28.0318,1900.0
2010-07-06 14:35:00,38.12,38.14,38.12,38.13,1700.0,28.0539,28.0686,28.0539,28.0612,1700.0
2010-07-06 14:40:00,38.15,38.15,38.1,38.1,600.0,28.0759,28.0759,28.0391,28.0391,600.0
2010-07-06 14:45:00,38.1,38.11,38.1,38.1,700.0,28.0391,28.0465,28.0391,28.0391,700.0
2010-07-06 14:50:00,38.09,38.1,38.05,38.07,1300.0,28.0318,28.0391,28.0023,28.0171,1300.0
2010-07-06 14:55:00,38.11,38.11,38.08,38.08,200.0,28.0465,28.0465,28.0244,28.0244,200.0
2010-07-06 15:00:00,38.08,38.08,38.08,38.08,0.0,28.0244,28.0244,28.0244,28.0244,0.0
2010-07-06 15:05:00,37.94,37.95,37.94,37.95,700.0,27.9214,27.9287,27.9214,27.9287,700.0
2010-07-06 15:10:00,37.98,37.98,37.95,37.95,200.0,27.9508,27.9508,27.9287,27.9287,200.0
2010-07-06 15:15:00,38.02,38.02,38.0,38.0,300.0,27.9803,27.9803,27.9655,27.9655,300.0
2010-07-06 15:20:00,37.88,37.88,37.88,37.88,700.0,27.8772,27.8772,27.8772,27.8772,700.0
2010-07-06 15:25:00,37.88,37.88,37.88,37.88,0.0,27.8772,27.8772,27.8772,27.8772,0.0
2010-07-06 15:30:00,37.97,37.97,37.96,37.97,500.0,27.9435,27.9435,27.9361,27.9435,500.0
2010-07-06 15:35:00,38.01,38.01,38.0,38.0,400.0,27.9729,27.9729,27.9655,27.9655,400.0
2010-07-06 15:40:00,38.0,38.07,38.0,38.07,4200.0,27.9655,28.0171,27.9655,28.0171,4200.0
2010-07-06 15:45:00,38.09,38.09,38.09,38.09,100.0,28.0318,28.0318,28.0318,28.0318,100.0
2010-07-06 15:50:00,38.07,38.07,38.02,38.02,200.0,28.0171,28.0171,27.9803,27.9803,200.0
2010-07-06 15:55:00,38.1,38.12,38.1,38.12,700.0,28.0391,28.0539,28.0391,28.0539,700.0
2010-07-07 09:30:00,38.1,38.34,38.1,38.34,9000.0,28.0391,28.2158,28.0391,28.2158,9000.0
2010-07-07 09:35:00,38.34,38.34,38.34,38.34,0.0,28.2158,28.2158,28.2158,28.2158,0.0
2010-07-07 09:40:00,38.34,38.34,38.34,38.34,0.0,28.2158,28.2158,28.2158,28.2158,0.0
2010-07-07 09:45:00,38.34,38.34,38.34,38.34,0.0,28.2158,28.2158,28.2158,28.2158,0.0
2010-07-07 09:50:00,38.38,38.38,38.34,38.34,800.0,28.2452,28.2452,28.2158,28.2158,800.0
2010-07-07 09:55:00,38.34,38.34,38.34,38.34,0.0,28.2158,28.2158,28.2158,28.2158,0.0
2010-07-07 10:00:00,38.54,38.55,38.54,38.55,700.0,28.3629,28.3703,28.3629,28.3703,700.0
2010-07-07 10:05:00,38.54,38.54,38.54,38.54,500.0,28.3629,28.3629,28.3629,28.3629,500.0
2010-07-07 10:10:00,38.58,38.63,38.58,38.63,900.0,28.3924,28.4292,28.3924,28.4292,900.0
2010-07-07 10:15:00,38.63,38.63,38.63,38.63,0.0,28.4292,28.4292,28.4292,28.4292,0.0
2010-07-07 10:20:00,38.63,38.63,38.63,38.63,0.0,28.4292,28.4292,28.4292,28.4292,0.0
2010-07-07 10:25:00,38.58,38.58,38.53,38.53,500.0,28.3924,28.3924,28.3556,28.3556,500.0
2010-07-07 10:30:00,38.58,38.68,38.58,38.68,500.0,28.3924,28.466,28.3924,28.466,500.0
2010-07-07 10:35:00,38.68,38.68,38.67,38.68,700.0,28.466,28.466,28.4586,28.466,700.0
2010-07-07 10:40:00,38.68,38.68,38.68,38.68,200.0,28.466,28.466,28.466,28.466,200.0
2010-07-07 10:45:00,38.77,38.77,38.77,38.77,200.0,28.5322,28.5322,28.5322,28.5322,200.0
2010-07-07 10:50:00,38.79,38.83,38.79,38.83,500.0,28.5469,28.5764,28.5469,28.5764,500.0
2010-07-07 10:55:00,38.82,38.82,38.82,38.82,100.0,28.569,28.569,28.569,28.569,100.0
2010-07-07 11:00:00,38.8,38.8,38.8,38.8,800.0,28.5543,28.5543,28.5543,28.5543,800.0
2010-07-07 11:05:00,38.79,38.79,38.78,38.78,400.0,28.5469,28.5469,28.5396,28.5396,400.0
2010-07-07 11:10:00,38.75,38.75,38.75,38.75,1100.0,28.5175,28.5175,28.5175,28.5175,1100.0
2010-07-07 11:15:00,38.69,38.69,38.69,38.69,200.0,28.4733,28.4733,28.4733,28.4733,200.0
2010-07-07 11:20:00,38.66,38.66,38.66,38.66,1400.0,28.4513,28.4513,28.4513,28.4513,1400.0
2010-07-07 11:25:00,38.66,38.66,38.66,38.66,0.0,28.4513,28.4513,28.4513,28.4513,0.0
2010-07-07 11:30:00,38.78,38.78,38.78,38.78,100.0,28.5396,28.5396,28.5396,28.5396,100.0
2010-07-07 11:35:00,38.78,38.78,38.78,38.78,0.0,28.5396,28.5396,28.5396,28.5396,0.0
2010-07-07 11:40:00,38.78,38.78,38.78,38.78,0.0,28.5396,28.5396,28.5396,28.5396,0.0
2010-07-07 11:45:00,38.67,38.67,38.67,38.67,700.0,28.4586,28.4586,28.4586,28.4586,700.0
2010-07-07 11:50:00,38.68,38.68,38.68,38.68,5000.0,28.466,28.466,28.466,28.466,5000.0
2010-07-07 11:55:00,38.68,38.68,38.68,38.68,0.0,28.466,28.466,28.466,28.466,0.0
2010-07-07 12:00:00,38.68,38.72,38.68,38.71,4500.0,28.466,28.4954,28.466,28.4881,4500.0
2010-07-07 12:05:00,38.72,38.72,38.72,38.72,1600.0,28.4954,28.4954,28.4954,28.4954,1600.0
2010-07-07 12:10:00,38.73,38.74,38.72,38.72,5000.0,28.5028,28.5101,28.4954,28.4954,5000.0
2010-07-07 12:15:00,38.7,38.73,38.7,38.71,1700.0,28.4807,28.5028,28.4807,28.4881,1700.0
2010-07-07 12:20:00,38.71,38.71,38.7,38.71,300.0,28.4881,28.4881,28.4807,28.4881,300.0
2010-07-07 12:25:00,38.7,38.72,38.7,38.72,800.0,28.4807,28.4954,28.4807,28.4954,800.0
2010-07-07 12:30:00,38.72,38.72,38.72,38.72,0.0,28.4954,28.4954,28.4954,28.4954,0.0
2010-07-07 12:35:00,38.73,38.73,38.73,38.73,200.0,28.5028,28.5028,28.5028,28.5028,200.0
2010-07-07 12:40:00,38.73,38.73,38.73,38.73,0.0,28.5028,28.5028,28.5028,28.5028,0.0
2010-07-07 12:45:00,38.76,38.76,38.76,38.76,100.0,28.5249,28.5249,28.5249,28.5249,100.0
2010-07-07 12:50:00,38.76,38.76,38.76,38.76,0.0,28.5249,28.5249,28.5249,28.5249,0.0
2010-07-07 12:55:00,38.8,38.8,38.8,38.8,2500.0,28.5543,28.5543,28.5543,28.5543,2500.0
2010-07-07 13:00:00,38.8,38.8,38.8,38.8,0.0,28.5543,28.5543,28.5543,28.5543,0.0
2010-07-07 13:05:00,38.81,38.81,38.81,38.81,500.0,28.5617,28.5617,28.5617,28.5617,500.0
2010-07-07 13:10:00,38.81,38.81,38.81,38.81,0.0,28.5617,28.5617,28.5617,28.5617,0.0
2010-07-07 13:15:00,38.93,38.93,38.93,38.93,200.0,28.65,28.65,28.65,28.65,200.0
2010-07-07 13:20:00,38.91,38.92,38.89,38.92,1000.0,28.6352,28.6426,28.6205,28.6426,1000.0
2010-07-07 13:25:00,39.01,39.01,39.01,39.01,100.0,28.7088,28.7088,28.7088,28.7088,100.0
2010-07-07 13:30:00,39.01,39.01,39.01,39.01,0.0,28.7088,28.7088,28.7088,28.7088,0.0
2010-07-07 13:35:00,39.01,39.01,39.01,39.01,0.0,28.7088,28.7088,28.7088,28.7088,0.0
2010-07-07 13:40:00,39.01,39.01,39.01,39.01,0.0,28.7088,28.7088,28.7088,28.7088,0.0
2010-07-07 13:45:00,39.01,39.01,39.01,39.01,0.0,28.7088,28.7088,28.7088,28.7088,0.0
2010-07-07 13:50:00,39.01,39.01,39.01,39.01,0.0,28.7088,28.7088,28.7088,28.7088,0.0
2010-07-07 13:55:00,39.01,39.01,39.01,39.01,0.0,28.7088,28.7088,28.7088,28.7088,0.0
2010-07-07 14:00:00,39.04,39.05,39.04,39.05,1800.0,28.7309,28.7383,28.7309,28.7383,1800.0
2010-07-07 14:05:00,39.05,39.05,39.05,39.05,0.0,28.7383,28.7383,28.7383,28.7383,0.0
2010-07-07 14:10:00,39.05,39.05,39.05,39.05,0.0,28.7383,28.7383,28.7383,28.7383,0.0
2010-07-07 14:15:00,39.05,39.05,39.05,39.05,0.0,28.7383,28.7383,28.7383,28.7383,0.0
2010-07-07 14:20:00,39.03,39.03,39.01,39.01,600.0,28.7236,28.7236,28.7088,28.7088,600.0
2010-07-07 14:25:00,39.03,39.03,38.99,39.0,3100.0,28.7236,28.7236,28.6941,28.7015,3100.0
2010-07-07 14:30:00,39.0,39.0,39.0,39.0,0.0,28.7015,28.7015,28.7015,28.7015,0.0
2010-07-07 14:35:00,39.0,39.0,39.0,39.0,0.0,28.7015,28.7015,28.7015,28.7015,0.0
2010-07-07 14:40:00,38.95,38.95,38.95,38.95,21200.0,28.6647,28.6647,28.6647,28.6647,21200.0
2010-07-07 14:45:00,38.95,38.95,38.95,38.95,2000.0,28.6647,28.6647,28.6647,28.6647,2000.0
2010-07-07 14:50:00,38.94,38.95,38.94,38.95,2100.0,28.6573,28.6647,28.6573,28.6647,2100.0
2010-07-07 14:55:00,38.99,39.0,38.99,39.0,200.0,28.6941,28.7015,28.6941,28.7015,200.0
2010-07-07 15:00:00,39.0,39.0,39.0,39.0,100.0,28.7015,28.7015,28.7015,28.7015,100.0
2010-07-07 15:05:00,39.0,39.0,38.96,38.96,400.0,28.7015,28.7015,28.672,28.672,400.0
2010-07-07 15:10:00,39.0,39.03,39.0,39.03,4100.0,28.7015,28.7236,28.7015,28.7236,4100.0
2010-07-07 15:15:00,39.04,39.08,39.04,39.08,9100.0,28.7309,28.7604,28.7309,28.7604,9100.0
2010-07-07 15:20:00,39.06,39.08,39.06,39.08,20800.0,28.7456,28.7604,28.7456,28.7604,20800.0
2010-07-07 15:25:00,39.08,39.08,39.08,39.08,0.0,28.7604,28.7604,28.7604,28.7604,0.0
2010-07-07 15:30:00,39.08,39.08,39.08,39.08,0.0,28.7604,28.7604,28.7604,28.7604,0.0
2010-07-07 15:35:00,39.18,39.18,39.18,39.18,300.0,28.8339,28.8339,28.8339,28.8339,300.0
2010-07-07 15:40:00,39.18,39.21,39.18,39.21,600.0,28.8339,28.856,28.8339,28.856,600.0
2010-07-07 15:45:00,39.22,39.25,39.22,39.24,1300.0,28.8634,28.8855,28.8634,28.8781,1300.0
2010-07-07 15:50:00,39.25,39.25,39.25,39.25,100.0,28.8855,28.8855,28.8855,28.8855,100.0
2010-07-07 15:55:00,39.3,39.3,39.22,39.23,1000.0,28.9223,28.9223,28.8634,28.8707,1000.0
2010-07-08 09:30:00,39.59,39.6,39.49,39.49,7200.0,29.1357,29.143,29.0621,29.0621,7200.0
2010-07-08 09:35:00,39.61,39.61,39.61,39.61,1700.0,29.1504,29.1504,29.1504,29.1504,1700.0
2010-07-08 09:40:00,39.5,39.5,39.5,39.5,100.0,29.0694,29.0694,29.0694,29.0694,100.0
2010-07-08 09:45:00,39.49,39.49,39.49,39.49,1000.0,29.0621,29.0621,29.0621,29.0621,1000.0
2010-07-08 09:50:00,39.49,39.49,39.49,39.49,0.0,29.0621,29.0621,29.0621,29.0621,0.0
2010-07-08 09:55:00,39.38,39.38,39.38,39.38,1900.0,28.9811,28.9811,28.9811,28.9811,1900.0
2010-07-08 10:00:00,39.38,39.38,39.38,39.38,0.0,28.9811,28.9811,28.9811,28.9811,0.0
2010-07-08 10:05:00,39.38,39.38,39.38,39.38,0.0,28.9811,28.9811,28.9811,28.9811,0.0
2010-07-08 10:10:00,39.41,39.41,39.41,39.41,100.0,29.0032,29.0032,29.0032,29.0032,100.0
2010-07-08 10:15:00,39.41,39.41,39.41,39.41,0.0,29.0032,29.0032,29.0032,29.0032,0.0
2010-07-08 10:20:00,39.42,39.43,39.42,39.43,200.0,29.0106,29.0179,29.0106,29.0179,200.0
2010-07-08 10:25:00,39.49,39.5,39.49,39.49,1400.0,29.0621,29.0694,29.0621,29.0621,1400.0
2010-07-08 10:30:00,39.45,39.45,39.45,39.45,100.0,29.0327,29.0327,29.0327,29.0327,100.0
2010-07-08 10:35:00,39.45,39.45,39.45,39.45,900.0,29.0327,29.0327,29.0327,29.0327,900.0
2010-07-08 10:40:00,39.38,39.38,39.38,39.38,100.0,28.9811,28.9811,28.9811,28.9811,100.0
2010-07-08 10:45:00,39.38,39.38,39.38,39.38,0.0,28.9811,28.9811,28.9811,28.9811,0.0
2010-07-08 10:50:00,39.43,39.43,39.43,39.43,3600.0,29.0179,29.0179,29.0179,29.0179,3600.0
2010-07-08 10:55:00,39.33,39.34,39.33,39.34,1300.0,28.9443,28.9517,28.9443,28.9517,1300.0
2010-07-08 11:00:00,39.33,39.33,39.23,39.23,7300.0,28.9443,28.9443,28.8707,28.8707,7300.0
2010-07-08 11:05:00,39.28,39.29,39.28,39.29,800.0,28.9075,28.9149,28.9075,28.9149,800.0
2010-07-08 11:10:00,39.25,39.25,39.25,39.25,400.0,28.8855,28.8855,28.8855,28.8855,400.0
2010-07-08 11:15:00,39.27,39.27,39.27,39.27,100.0,28.9002,28.9002,28.9002,28.9002,100.0
2010-07-08 11:20:00,39.27,39.27,39.27,39.27,0.0,28.9002,28.9002,28.9002,28.9002,0.0
2010-07-08 11:25:00,39.27,39.27,39.27,39.27,0.0,28.9002,28.9002,28.9002,28.9002,0.0
2010-07-08 11:30:00,39.28,39.32,39.28,39.32,26200.0,28.9075,28.937,28.9075,28.937,26200.0
2010-07-08 11:35:00,39.32,39.32,39.32,39.32,0.0,28.937,28.937,28.937,28.937,0.0
2010-07-08 11:40:00,39.29,39.29,39.29,39.29,500.0,28.9149,28.9149,28.9149,28.9149,500.0
2010-07-08 11:45:00,39.29,39.29,39.29,39.29,0.0,28.9149,28.9149,28.9149,28.9149,0.0
2010-07-08 11:50:00,39.21,39.21,39.21,39.21,4000.0,28.856,28.856,28.856,28.856,4000.0
2010-07-08 11:55:00,39.21,39.21,39.21,39.21,100.0,28.856,28.856,28.856,28.856,100.0
2010-07-08 12:00:00,39.17,39.17,39.17,39.17,100.0,28.8266,28.8266,28.8266,28.8266,100.0
2010-07-08 12:05:00,39.17,39.17,39.17,39.17,0.0,28.8266,28.8266,28.8266,28.8266,0.0
2010-07-08 12:10:00,39.27,39.27,39.27,39.27,100.0,28.9002,28.9002,28.9002,28.9002,100.0
2010-07-08 12:15:00,39.27,39.27,39.27,39.27,0.0,28.9002,28.9002,28.9002,28.9002,0.0
2010-07-08 12:20:00,39.27,39.27,39.27,39.27,0.0,28.9002,28.9002,28.9002,28.9002,0.0
2010-07-08 12:25:00,39.27,39.27,39.27,39.27,0.0,28.9002,28.9002,28.9002,28.9002,0.0
2010-07-08 12:30:00,39.27,39.27,39.27,39.27,0.0,28.9002,28.9002,28.9002,28.9002,0.0
2010-07-08 12:35:00,39.27,39.27,39.27,39.27,0.0,28.9002,28.9002,28.9002,28.9002,0.0
2010-07-08 12:40:00,39.27,39.27,39.27,39.27,0.0,28.9002,28.9002,28.9002,28.9002,0.0
2010-07-08 12:45:00,39.27,39.32,39.27,39.32,1100.0,28.9002,28.937,28.9002,28.937,1100.0
2010-07-08 12:50:00,39.32,39.32,39.32,39.32,0.0,28.937,28.937,28.937,28.937,0.0
2010-07-08 12:55:00,39.32,39.32,39.32,39.32,0.0,28.937,28.937,28.937,28.937,0.0
2010-07-08 13:00:00,39.3,39.33,39.29,39.33,800.0,28.9223,28.9443,28.9149,28.9443,800.0
2010-07-08 13:05:00,39.35,39.38,39.35,39.38,1500.0,28.9591,28.9811,28.9591,28.9811,1500.0
2010-07-08 13:10:00,39.38,39.38,39.38,39.38,0.0,28.9811,28.9811,28.9811,28.9811,0.0
2010-07-08 13:15:00,39.38,39.38,39.38,39.38,0.0,28.9811,28.9811,28.9811,28.9811,0.0
2010-07-08 13:20:00,39.38,39.38,39.38,39.38,0.0,28.9811,28.9811,28.9811,28.9811,0.0
2010-07-08 13:25:00,39.38,39.38,39.38,39.38,0.0,28.9811,28.9811,28.9811,28.9811,0.0
2010-07-08 13:30:00,39.38,39.38,39.38,39.38,0.0,28.9811,28.9811,28.9811,28.9811,0.0
2010-07-08 13:35:00,39.38,39.38,39.38,39.38,0.0,28.9811,28.9811,28.9811,28.9811,0.0
2010-07-08 13:40:00,39.38,39.38,39.37,39.37,2600.0,28.9811,28.9811,28.9738,28.9738,2600.0
2010-07-08 13:45:00,39.36,39.36,39.34,39.34,300.0,28.9664,28.9664,28.9517,28.9517,300.0
2010-07-08 13:50:00,39.37,39.37,39.32,39.32,500.0,28.9738,28.9738,28.937,28.937,500.0
2010-07-08 13:55:00,39.3,39.3,39.3,39.3,200.0,28.9223,28.9223,28.9223,28.9223,200.0
2010-07-08 14:00:00,39.35,39.36,39.3,39.31,4900.0,28.9591,28.9664,28.9223,28.9296,4900.0
2010-07-08 14:05:00,39.34,39.34,39.29,39.29,200.0,28.9517,28.9517,28.9149,28.9149,200.0
2010-07-08 14:10:00,39.28,39.28,39.25,39.25,700.0,28.9075,28.9075,28.8855,28.8855,700.0
2010-07-08 14:15:00,39.25,39.25,39.22,39.22,9800.0,28.8855,28.8855,28.8634,28.8634,9800.0
2010-07-08 14:20:00,39.22,39.22,39.22,39.22,0.0,28.8634,28.8634,28.8634,28.8634,0.0
2010-07-08 14:25:00,39.24,39.24,39.24,39.24,100.0,28.8781,28.8781,28.8781,28.8781,100.0
2010-07-08 14:30:00,39.24,39.24,39.24,39.24,0.0,28.8781,28.8781,28.8781,28.8781,0.0
2010-07-08 14:35:00,39.24,39.24,39.24,39.24,0.0,28.8781,28.8781,28.8781,28.8781,0.0
2010-07-08 14:40:00,39.35,39.35,39.35,39.35,100.0,28.9591,28.9591,28.9591,28.9591,100.0
2010-07-08 14:45:00,39.35,39.37,39.35,39.37,700.0,28.9591,28.9738,28.9591,28.9738,700.0
2010-07-08 14:50:00,39.37,39.37,39.37,39.37,0.0,28.9738,28.9738,28.9738,28.9738,0.0
2010-07-08 14:55:00,39.37,39.37,39.37,39.37,0.0,28.9738,28.9738,28.9738,28.9738,0.0
2010-07-08 15:00:00,39.41,39.41,39.35,39.41,600.0,29.0032,29.0032,28.9591,29.0032,600.0
2010-07-08 15:05:00,39.32,39.32,39.32,39.32,100.0,28.937,28.937,28.937,28.937,100.0
2010-07-08 15:10:00,39.32,39.32,39.32,39.32,0.0,28.937,28.937,28.937,28.937,0.0
2010-07-08 15:15:00,39.32,39.32,39.32,39.32,0.0,28.937,28.937,28.937,28.937,0.0
2010-07-08 15:20:00,39.42,39.42,39.42,39.42,100.0,29.0106,29.0106,29.0106,29.0106,100.0
2010-07-08 15:25:00,39.41,39.51,39.41,39.51,1400.0,29.0032,29.0768,29.0032,29.0768,1400.0
2010-07-08 15:30:00,39.54,39.54,39.49,39.54,1600.0,29.0989,29.0989,29.0621,29.0989,1600.0
2010-07-08 15:35:00,39.54,39.54,39.54,39.54,0.0,29.0989,29.0989,29.0989,29.0989,0.0
2010-07-08 15:40:00,39.61,39.61,39.61,39.61,100.0,29.1504,29.1504,29.1504,29.1504,100.0
2010-07-08 15:45:00,39.61,39.61,39.61,39.61,0.0,29.1504,29.1504,29.1504,29.1504,0.0
2010-07-08 15:50:00,39.6,39.6,39.6,39.6,100.0,29.143,29.143,29.143,29.143,100.0
2010-07-08 15:55:00,39.57,39.65,39.57,39.65,2300.0,29.121,29.1798,29.121,29.1798,2300.0
2010-07-09 09:30:00,39.43,39.5,39.43,39.43,3400.0,29.0179,29.0694,29.0179,29.0179,3400.0
2010-07-09 09:35:00,39.47,39.51,39.45,39.51,4600.0,29.0474,29.0768,29.0327,29.0768,4600.0
2010-07-09 09:40:00,39.55,39.55,39.54,39.54,200.0,29.1062,29.1062,29.0989,29.0989,200.0
2010-07-09 09:45:00,39.54,39.58,39.52,39.53,14700.0,29.0989,29.1283,29.0842,29.0915,14700.0
2010-07-09 09:50:00,39.5,39.55,39.5,39.54,600.0,29.0694,29.1062,29.0694,29.0989,600.0
2010-07-09 09:55:00,39.46,39.51,39.45,39.51,300.0,29.04,29.0768,29.0327,29.0768,300.0
2010-07-09 10:00:00,39.51,39.51,39.51,39.51,0.0,29.0768,29.0768,29.0768,29.0768,0.0
2010-07-09 10:05:00,39.51,39.51,39.51,39.51,0.0,29.0768,29.0768,29.0768,29.0768,0.0
2010-07-09 10:10:00,39.56,39.6,39.55,39.58,21200.0,29.1136,29.143,29.1062,29.1283,21200.0
2010-07-09 10:15:00,39.58,39.58,39.58,39.58,0.0,29.1283,29.1283,29.1283,29.1283,0.0
2010-07-09 10:20:00,39.69,39.69,39.69,39.69,200.0,29.2093,29.2093,29.2093,29.2093,200.0
2010-07-09 10:25:00,39.64,39.64,39.64,39.64,100.0,29.1725,29.1725,29.1725,29.1725,100.0
2010-07-09 10:30:00,39.66,39.67,39.66,39.66,1100.0,29.1872,29.1946,29.1872,29.1872,1100.0
2010-07-09 10:35:00,39.7,39.72,39.66,39.72,700.0,29.2166,29.2314,29.1872,29.2314,700.0
2010-07-09 10:40:00,39.72,39.72,39.72,39.72,0.0,29.2314,29.2314,29.2314,29.2314,0.0
2010-07-09 10:45:00,39.6,39.6,39.6,39.6,100.0,29.143,29.143,29.143,29.143,100.0
2010-07-09 10:50:00,39.66,39.66,39.66,39.66,1700.0,29.1872,29.1872,29.1872,29.1872,1700.0
2010-07-09 10:55:00,39.65,39.66,39.65,39.66,200.0,29.1798,29.1872,29.1798,29.1872,200.0
2010-07-09 11:00:00,39.61,39.65,39.61,39.65,2500.0,29.1504,29.1798,29.1504,29.1798,2500.0
2010-07-09 11:05:00,39.66,39.66,39.65,39.65,5300.0,29.1872,29.1872,29.1798,29.1798,5300.0
2010-07-09 11:10:00,39.61,39.61,39.61,39.61,200.0,29.1504,29.1504,29.1504,29.1504,200.0
2010-07-09 11:15:00,39.6,39.6,39.6,39.6,300.0,29.143,29.143,29.143,29.143,300.0
2010-07-09 11:20:00,39.6,39.6,39.6,39.6,0.0,29.143,29.143,29.143,29.143,0.0
2010-07-09 11:25:00,39.57,39.59,39.57,39.59,200.0,29.121,29.1357,29.121,29.1357,200.0
2010-07-09 11:30:00,39.59,39.59,39.59,39.59,200.0,29.1357,29.1357,29.1357,29.1357,200.0
2010-07-09 11:35:00,39.59,39.59,39.59,39.59,0.0,29.1357,29.1357,29.1357,29.1357,0.0
2010-07-09 11:40:00,39.59,39.59,39.59,39.59,0.0,29.1357,29.1357,29.1357,29.1357,0.0
2010-07-09 11:45:00,39.7,39.7,39.69,39.69,300.0,29.2166,29.2166,29.2093,29.2093,300.0
2010-07-09 11:50:00,39.69,39.69,39.69,39.69,0.0,29.2093,29.2093,29.2093,29.2093,0.0
2010-07-09 11:55:00,39.67,39.67,39.58,39.58,1500.0,29.1946,29.1946,29.1283,29.1283,1500.0
2010-07-09 12:00:00,39.58,39.58,39.58,39.58,0.0,29.1283,29.1283,29.1283,29.1283,0.0
2010-07-09 12:05:00,39.58,39.58,39.58,39.58,0.0,29.1283,29.1283,29.1283,29.1283,0.0
2010-07-09 12:10:00,39.58,39.58,39.58,39.58,0.0,29.1283,29.1283,29.1283,29.1283,0.0
2010-07-09 12:15:00,39.58,39.58,39.58,39.58,0.0,29.1283,29.1283,29.1283,29.1283,0.0
2010-07-09 12:20:00,39.58,39.58,39.58,39.58,0.0,29.1283,29.1283,29.1283,29.1283,0.0
2010-07-09 12:25:00,39.58,39.58,39.58,39.58,0.0,29.1283,29.1283,29.1283,29.1283,0.0
2010-07-09 12:30:00,39.63,39.65,39.63,39.65,900.0,29.1651,29.1798,29.1651,29.1798,900.0
2010-07-09 12:35:00,39.65,39.65,39.65,39.65,0.0,29.1798,29.1798,29.1798,29.1798,0.0
2010-07-09 12:40:00,39.65,39.65,39.65,39.65,0.0,29.1798,29.1798,29.1798,29.1798,0.0
2010-07-09 12:45:00,39.65,39.65,39.65,39.65,0.0,29.1798,29.1798,29.1798,29.1798,0.0
2010-07-09 12:50:00,39.65,39.65,39.65,39.65,0.0,29.1798,29.1798,29.1798,29.1798,0.0
2010-07-09 12:55:00,39.65,39.65,39.65,39.65,0.0,29.1798,29.1798,29.1798,29.1798,0.0
2010-07-09 13:00:00,39.65,39.65,39.65,39.65,0.0,29.1798,29.1798,29.1798,29.1798,0.0
2010-07-09 13:05:00,39.66,39.66,39.66,39.66,2600.0,29.1872,29.1872,29.1872,29.1872,2600.0
2010-07-09 13:10:00,39.66,39.66,39.66,39.66,0.0,29.1872,29.1872,29.1872,29.1872,0.0
2010-07-09 13:15:00,39.66,39.66,39.66,39.66,0.0,29.1872,29.1872,29.1872,29.1872,0.0
2010-07-09 13:20:00,39.62,39.62,39.62,39.62,600.0,29.1578,29.1578,29.1578,29.1578,600.0
2010-07-09 13:25:00,39.62,39.62,39.62,39.62,0.0,29.1578,29.1578,29.1578,29.1578,0.0
2010-07-09 13:30:00,39.62,39.62,39.62,39.62,0.0,29.1578,29.1578,29.1578,29.1578,0.0
2010-07-09 13:35:00,39.65,39.65,39.64,39.64,4100.0,29.1798,29.1798,29.1725,29.1725,4100.0
2010-07-09 13:40:00,39.64,39.64,39.64,39.64,0.0,29.1725,29.1725,29.1725,29.1725,0.0
2010-07-09 13:45:00,39.64,39.64,39.64,39.64,0.0,29.1725,29.1725,29.1725,29.1725,0.0
2010-07-09 13:50:00,39.68,39.68,39.67,39.67,200.0,29.2019,29.2019,29.1946,29.1946,200.0
2010-07-09 13:55:00,39.67,39.67,39.67,39.67,0.0,29.1946,29.1946,29.1946,29.1946,0.0
2010-07-09 14:00:00,39.71,39.71,39.7,39.7,400.0,29.224,29.224,29.2166,29.2166,400.0
2010-07-09 14:05:00,39.74,39.74,39.74,39.74,100.0,29.2461,29.2461,29.2461,29.2461,100.0
2010-07-09 14:10:00,39.65,39.65,39.65,39.65,100.0,29.1798,29.1798,29.1798,29.1798,100.0
2010-07-09 14:15:00,39.65,39.65,39.65,39.65,0.0,29.1798,29.1798,29.1798,29.1798,0.0
2010-07-09 14:20:00,39.69,39.69,39.69,39.69,100.0,29.2093,29.2093,29.2093,29.2093,100.0
2010-07-09 14:25:00,39.68,39.68,39.68,39.68,100.0,29.2019,29.2019,29.2019,29.2019,100.0
2010-07-09 14:30:00,39.68,39.68,39.68,39.68,0.0,29.2019,29.2019,29.2019,29.2019,0.0
2010-07-09 14:35:00,39.7,39.72,39.7,39.72,10200.0,29.2166,29.2314,29.2166,29.2314,10200.0
2010-07-09 14:40:00,39.76,39.76,39.76,39.76,10000.0,29.2608,29.2608,29.2608,29.2608,10000.0
2010-07-09 14:45:00,39.73,39.77,39.73,39.77,14500.0,29.2387,29.2681,29.2387,29.2681,14500.0
2010-07-09 14:50:00,39.77,39.77,39.77,39.77,0.0,29.2681,29.2681,29.2681,29.2681,0.0
2010-07-09 14:55:00,39.77,39.78,39.77,39.78,700.0,29.2681,29.2755,29.2681,29.2755,700.0
2010-07-09 15:00:00,39.85,39.87,39.85,39.85,5100.0,29.327,29.3417,29.327,29.327,5100.0
2010-07-09 15:05:00,39.85,39.85,39.85,39.85,0.0,29.327,29.327,29.327,29.327,0.0
2010-07-09 15:10:00,39.85,39.85,39.85,39.85,0.0,29.327,29.327,29.327,29.327,0.0
2010-07-09 15:15:00,39.89,39.89,39.84,39.88,4200.0,29.3565,29.3565,29.3197,29.3491,4200.0
2010-07-09 15:20:00,39.83,39.83,39.83,39.83,100.0,29.3123,29.3123,29.3123,29.3123,100.0
2010-07-09 15:25:00,39.82,39.82,39.82,39.82,100.0,29.3049,29.3049,29.3049,29.3049,100.0
2010-07-09 15:30:00,39.77,39.8,39.77,39.8,400.0,29.2681,29.2902,29.2681,29.2902,400.0
2010-07-09 15:35:00,39.8,39.8,39.8,39.8,0.0,29.2902,29.2902,29.2902,29.2902,0.0
2010-07-09 15:40:00,39.82,39.87,39.82,39.83,4500.0,29.3049,29.3417,29.3049,29.3123,4500.0
2010-07-09 15:45:00,39.82,39.84,39.82,39.84,600.0,29.3049,29.3197,29.3049,29.3197,600.0
2010-07-09 15:50:00,39.84,39.84,39.84,39.84,0.0,29.3197,29.3197,29.3197,29.3197,0.0
2010-07-09 15:55:00,39.84,39.9,39.84,39.9,3100.0,29.3197,29.3638,29.3197,29.3638,3100.0
2010-07-12 09:30:00,39.76,39.76,39.65,39.65,2300.0,29.2608,29.2608,29.1798,29.1798,2300.0
2010-07-12 09:35:00,39.66,39.73,39.66,39.67,1100.0,29.1872,29.2387,29.1872,29.1946,1100.0
2010-07-12 09:40:00,39.67,39.67,39.67,39.67,0.0,29.1946,29.1946,29.1946,29.1946,0.0
2010-07-12 09:45:00,39.67,39.67,39.67,39.67,0.0,29.1946,29.1946,29.1946,29.1946,0.0
2010-07-12 09:50:00,39.83,39.83,39.83,39.83,600.0,29.3123,29.3123,29.3123,29.3123,600.0
2010-07-12 09:55:00,39.79,39.79,39.79,39.79,100.0,29.2829,29.2829,29.2829,29.2829,100.0
2010-07-12 10:00:00,39.88,39.88,39.88,39.88,900.0,29.3491,29.3491,29.3491,29.3491,900.0
2010-07-12 10:05:00,39.88,39.88,39.88,39.88,0.0,29.3491,29.3491,29.3491,29.3491,0.0
2010-07-12 10:10:00,39.88,39.88,39.88,39.88,0.0,29.3491,29.3491,29.3491,29.3491,0.0
2010-07-12 10:15:00,39.82,39.82,39.81,39.82,6500.0,29.3049,29.3049,29.2976,29.3049,6500.0
2010-07-12 10:20:00,39.77,39.77,39.75,39.75,3500.0,29.2681,29.2681,29.2534,29.2534,3500.0
2010-07-12 10:25:00,39.75,39.75,39.75,39.75,1100.0,29.2534,29.2534,29.2534,29.2534,1100.0
2010-07-12 10:30:00,39.72,39.74,39.66,39.66,3000.0,29.2314,29.2461,29.1872,29.1872,3000.0
2010-07-12 10:35:00,39.66,39.66,39.66,39.66,0.0,29.1872,29.1872,29.1872,29.1872,0.0
2010-07-12 10:40:00,39.74,39.74,39.67,39.67,3100.0,29.2461,29.2461,29.1946,29.1946,3100.0
2010-07-12 10:45:00,39.67,39.67,39.67,39.67,0.0,29.1946,29.1946,29.1946,29.1946,0.0
2010-07-12 10:50:00,39.66,39.66,39.66,39.66,100.0,29.1872,29.1872,29.1872,29.1872,100.0
2010-07-12 10:55:00,39.66,39.66,39.66,39.66,0.0,29.1872,29.1872,29.1872,29.1872,0.0
2010-07-12 11:00:00,39.64,39.64,39.64,39.64,200.0,29.1725,29.1725,29.1725,29.1725,200.0
2010-07-12 11:05:00,39.51,39.51,39.49,39.49,700.0,29.0768,29.0768,29.0621,29.0621,700.0
2010-07-12 11:10:00,39.49,39.49,39.49,39.49,0.0,29.0621,29.0621,29.0621,29.0621,0.0
2010-07-12 11:15:00,39.61,39.64,39.61,39.64,3700.0,29.1504,29.1725,29.1504,29.1725,3700.0
2010-07-12 11:20:00,39.64,39.64,39.64,39.64,0.0,29.1725,29.1725,29.1725,29.1725,0.0
2010-07-12 11:25:00,39.64,39.64,39.64,39.64,0.0,29.1725,29.1725,29.1725,29.1725,0.0
2010-07-12 11:30:00,39.64,39.64,39.64,39.64,0.0,29.1725,29.1725,29.1725,29.1725,0.0
2010-07-12 11:35:00,39.61,39.61,39.57,39.57,4100.0,29.1504,29.1504,29.121,29.121,4100.0
2010-07-12 11:40:00,39.57,39.57,39.57,39.57,0.0,29.121,29.121,29.121,29.121,0.0
2010-07-12 11:45:00,39.58,39.64,39.58,39.64,400.0,29.1283,29.1725,29.1283,29.1725,400.0
2010-07-12 11:50:00,39.64,39.64,39.64,39.64,0.0,29.1725,29.1725,29.1725,29.1725,0.0
2010-07-12 11:55:00,39.64,39.64,39.6,39.6,1500.0,29.1725,29.1725,29.143,29.143,1500.0
2010-07-12 12:00:00,39.6,39.6,39.6,39.6,0.0,29.143,29.143,29.143,29.143,0.0
2010-07-12 12:05:00,39.7,39.7,39.7,39.7,200.0,29.2166,29.2166,29.2166,29.2166,200.0
2010-07-12 12:10:00,39.69,39.69,39.69,39.69,400.0,29.2093,29.2093,29.2093,29.2093,400.0
2010-07-12 12:15:00,39.75,39.75,39.75,39.75,100.0,29.2534,29.2534,29.2534,29.2534,100.0
2010-07-12 12:20:00,39.72,39.72,39.72,39.72,200.0,29.2314,29.2314,29.2314,29.2314,200.0
2010-07-12 12:25:00,39.72,39.72,39.72,39.72,1000.0,29.2314,29.2314,29.2314,29.2314,1000.0
2010-07-12 12:30:00,39.72,39.72,39.72,39.72,0.0,29.2314,29.2314,29.2314,29.2314,0.0
2010-07-12 12:35:00,39.72,39.72,39.72,39.72,0.0,29.2314,29.2314,29.2314,29.2314,0.0
2010-07-12 12:40:00,39.72,39.72,39.72,39.72,0.0,29.2314,29.2314,29.2314,29.2314,0.0
2010-07-12 12:45:00,39.77,39.77,39.76,39.76,2800.0,29.2681,29.2681,29.2608,29.2608,2800.0
2010-07-12 12:50:00,39.76,39.76,39.76,39.76,100.0,29.2608,29.2608,29.2608,29.2608,100.0
2010-07-12 12:55:00,39.69,39.69,39.69,39.69,100.0,29.2093,29.2093,29.2093,29.2093,100.0
2010-07-12 13:00:00,39.69,39.69,39.69,39.69,0.0,29.2093,29.2093,29.2093,29.2093,0.0
2010-07-12 13:05:00,39.68,39.68,39.68,39.68,100.0,29.2019,29.2019,29.2019,29.2019,100.0
2010-07-12 13:10:00,39.68,39.68,39.68,39.68,0.0,29.2019,29.2019,29.2019,29.2019,0.0
2010-07-12 13:15:00,39.74,39.74,39.74,39.74,100.0,29.2461,29.2461,29.2461,29.2461,100.0
2010-07-12 13:20:00,39.74,39.74,39.74,39.74,0.0,29.2461,29.2461,29.2461,29.2461,0.0
2010-07-12 13:25:00,39.75,39.75,39.75,39.75,400.0,29.2534,29.2534,29.2534,29.2534,400.0
2010-07-12 13:30:00,39.76,39.76,39.75,39.75,12600.0,29.2608,29.2608,29.2534,29.2534,12600.0
2010-07-12 13:35:00,39.72,39.72,39.72,39.72,2100.0,29.2314,29.2314,29.2314,29.2314,2100.0
2010-07-12 13:40:00,39.72,39.72,39.72,39.72,0.0,29.2314,29.2314,29.2314,29.2314,0.0
2010-07-12 13:45:00,39.72,39.72,39.72,39.72,0.0,29.2314,29.2314,29.2314,29.2314,0.0
2010-07-12 13:50:00,39.71,39.71,39.69,39.71,10400.0,29.224,29.224,29.2093,29.224,10400.0
2010-07-12 13:55:00,39.71,39.71,39.71,39.71,0.0,29.224,29.224,29.224,29.224,0.0
2010-07-12 14:00:00,39.71,39.71,39.71,39.71,0.0,29.224,29.224,29.224,29.224,0.0
2010-07-12 14:05:00,39.71,39.71,39.71,39.71,0.0,29.224,29.224,29.224,29.224,0.0
2010-07-12 14:10:00,39.73,39.78,39.73,39.78,300.0,29.2387,29.2755,29.2387,29.2755,300.0
2010-07-12 14:15:00,39.71,39.74,39.69,39.74,25100.0,29.224,29.2461,29.2093,29.2461,25100.0
2010-07-12 14:20:00,39.74,39.74,39.74,39.74,0.0,29.2461,29.2461,29.2461,29.2461,0.0
2010-07-12 14:25:00,39.62,39.64,39.61,39.62,30500.0,29.1578,29.1725,29.1504,29.1578,30500.0
2010-07-12 14:30:00,39.64,39.64,39.64,39.64,1000.0,29.1725,29.1725,29.1725,29.1725,1000.0
2010-07-12 14:35:00,39.64,39.65,39.64,39.65,400.0,29.1725,29.1798,29.1725,29.1798,400.0
2010-07-12 14:40:00,39.68,39.68,39.68,39.68,100.0,29.2019,29.2019,29.2019,29.2019,100.0
2010-07-12 14:45:00,39.69,39.71,39.68,39.71,17900.0,29.2093,29.224,29.2019,29.224,17900.0
2010-07-12 14:50:00,39.7,39.7,39.69,39.69,19900.0,29.2166,29.2166,29.2093,29.2093,19900.0
2010-07-12 14:55:00,39.7,39.71,39.7,39.71,600.0,29.2166,29.224,29.2166,29.224,600.0
2010-07-12 15:00:00,39.71,39.72,39.67,39.72,39200.0,29.224,29.2314,29.1946,29.2314,39200.0
2010-07-12 15:05:00,39.73,39.74,39.66,39.66,7500.0,29.2387,29.2461,29.1872,29.1872,7500.0
2010-07-12 15:10:00,39.66,39.66,39.66,39.66,0.0,29.1872,29.1872,29.1872,29.1872,0.0
2010-07-12 15:15:00,39.69,39.73,39.69,39.73,900.0,29.2093,29.2387,29.2093,29.2387,900.0
2010-07-12 15:20:00,39.73,39.73,39.73,39.73,0.0,29.2387,29.2387,29.2387,29.2387,0.0
2010-07-12 15:25:00,39.72,39.72,39.72,39.72,300.0,29.2314,29.2314,29.2314,29.2314,300.0
2010-07-12 15:30:00,39.71,39.71,39.69,39.69,3800.0,29.224,29.224,29.2093,29.2093,3800.0
2010-07-12 15:35:00,39.68,39.68,39.66,39.67,25800.0,29.2019,29.2019,29.1872,29.1946,25800.0
2010-07-12 15:40:00,39.77,39.78,39.77,39.77,500.0,29.2681,29.2755,29.2681,29.2681,500.0
2010-07-12 15:45:00,39.75,39.75,39.71,39.71,400.0,29.2534,29.2534,29.224,29.224,400.0
2010-07-12 15:50:00,39.69,39.69,39.69,39.69,400.0,29.2093,29.2093,29.2093,29.2093,400.0
2010-07-12 15:55:00,39.68,39.69,39.67,39.69,1000.0,29.2019,29.2093,29.1946,29.2093,1000.0
2010-07-13 09:30:00,40.16,40.16,40.11,40.12,7200.0,29.5552,29.5552,29.5184,29.5257,7200.0
2010-07-13 09:35:00,40.16,40.16,40.16,40.16,300.0,29.5552,29.5552,29.5552,29.5552,300.0
2010-07-13 09:40:00,40.26,40.26,40.13,40.13,5400.0,29.6288,29.6288,29.5331,29.5331,5400.0
2010-07-13 09:45:00,40.13,40.13,40.13,40.13,0.0,29.5331,29.5331,29.5331,29.5331,0.0
2010-07-13 09:50:00,40.11,40.18,40.1,40.18,11100.0,29.5184,29.5699,29.511,29.5699,11100.0
2010-07-13 09:55:00,40.18,40.18,40.18,40.18,0.0,29.5699,29.5699,29.5699,29.5699,0.0
2010-07-13 10:00:00,40.25,40.26,40.25,40.26,1200.0,29.6214,29.6288,29.6214,29.6288,1200.0
2010-07-13 10:05:00,40.32,40.32,40.32,40.32,100.0,29.6729,29.6729,29.6729,29.6729,100.0
2010-07-13 10:10:00,40.3,40.31,40.3,40.31,1000.0,29.6582,29.6656,29.6582,29.6656,1000.0
2010-07-13 10:15:00,40.29,40.33,40.29,40.3,1000.0,29.6508,29.6803,29.6508,29.6582,1000.0
2010-07-13 10:20:00,40.33,40.33,40.26,40.3,6400.0,29.6803,29.6803,29.6288,29.6582,6400.0
2010-07-13 10:25:00,40.27,40.29,40.27,40.29,2900.0,29.6361,29.6508,29.6361,29.6508,2900.0
2010-07-13 10:30:00,40.24,40.24,40.23,40.24,1300.0,29.614,29.614,29.6067,29.614,1300.0
2010-07-13 10:35:00,40.23,40.26,40.23,40.25,3600.0,29.6067,29.6288,29.6067,29.6214,3600.0
2010-07-13 10:40:00,40.25,40.25,40.22,40.24,2300.0,29.6214,29.6214,29.5993,29.614,2300.0
2010-07-13 10:45:00,40.24,40.25,40.18,40.18,2000.0,29.614,29.6214,29.5699,29.5699,2000.0
2010-07-13 10:50:00,40.18,40.18,40.18,40.18,0.0,29.5699,29.5699,29.5699,29.5699,0.0
2010-07-13 10:55:00,40.18,40.18,40.18,40.18,0.0,29.5699,29.5699,29.5699,29.5699,0.0
2010-07-13 11:00:00,40.25,40.25,40.23,40.24,2900.0,29.6214,29.6214,29.6067,29.614,2900.0
2010-07-13 11:05:00,40.24,40.24,40.24,40.24,0.0,29.614,29.614,29.614,29.614,0.0
2010-07-13 11:10:00,40.3,40.3,40.3,40.3,1100.0,29.6582,29.6582,29.6582,29.6582,1100.0
2010-07-13 11:15:00,40.3,40.3,40.3,40.3,0.0,29.6582,29.6582,29.6582,29.6582,0.0
2010-07-13 11:20:00,40.3,40.3,40.3,40.3,0.0,29.6582,29.6582,29.6582,29.6582,0.0
2010-07-13 11:25:00,40.3,40.3,40.3,40.3,0.0,29.6582,29.6582,29.6582,29.6582,0.0
2010-07-13 11:30:00,40.33,40.33,40.33,40.33,700.0,29.6803,29.6803,29.6803,29.6803,700.0
2010-07-13 11:35:00,40.33,40.33,40.33,40.33,0.0,29.6803,29.6803,29.6803,29.6803,0.0
2010-07-13 11:40:00,40.46,40.46,40.46,40.46,200.0,29.7759,29.7759,29.7759,29.7759,200.0
2010-07-13 11:45:00,40.43,40.43,40.41,40.41,3900.0,29.7539,29.7539,29.7391,29.7391,3900.0
2010-07-13 11:50:00,40.41,40.41,40.41,40.41,0.0,29.7391,29.7391,29.7391,29.7391,0.0
2010-07-13 11:55:00,40.35,40.35,40.32,40.32,200.0,29.695,29.695,29.6729,29.6729,200.0
2010-07-13 12:00:00,40.32,40.32,40.32,40.32,0.0,29.6729,29.6729,29.6729,29.6729,0.0
2010-07-13 12:05:00,40.38,40.4,40.38,40.4,5400.0,29.7171,29.7318,29.7171,29.7318,5400.0
2010-07-13 12:10:00,40.42,40.43,40.42,40.43,20200.0,29.7465,29.7539,29.7465,29.7539,20200.0
2010-07-13 12:15:00,40.43,40.43,40.43,40.43,1800.0,29.7539,29.7539,29.7539,29.7539,1800.0
2010-07-13 12:20:00,40.43,40.43,40.43,40.43,0.0,29.7539,29.7539,29.7539,29.7539,0.0
2010-07-13 12:25:00,40.45,40.45,40.45,40.45,100.0,29.7686,29.7686,29.7686,29.7686,100.0
2010-07-13 12:30:00,40.44,40.44,40.44,40.44,100.0,29.7612,29.7612,29.7612,29.7612,100.0
2010-07-13 12:35:00,40.42,40.42,40.42,40.42,2000.0,29.7465,29.7465,29.7465,29.7465,2000.0
2010-07-13 12:40:00,40.42,40.42,40.39,40.39,700.0,29.7465,29.7465,29.7244,29.7244,700.0
2010-07-13 12:45:00,40.39,40.39,40.39,40.39,100.0,29.7244,29.7244,29.7244,29.7244,100.0
2010-07-13 12:50:00,40.39,40.39,40.39,40.39,0.0,29.7244,29.7244,29.7244,29.7244,0.0
2010-07-13 12:55:00,40.4,40.4,40.4,40.4,200.0,29.7318,29.7318,29.7318,29.7318,200.0
2010-07-13 13:00:00,40.4,40.4,40.4,40.4,0.0,29.7318,29.7318,29.7318,29.7318,0.0
2010-07-13 13:05:00,40.39,40.39,40.34,40.38,1900.0,29.7244,29.7244,29.6876,29.7171,1900.0
2010-07-13 13:10:00,40.32,40.32,40.29,40.29,14900.0,29.6729,29.6729,29.6508,29.6508,14900.0
2010-07-13 13:15:00,40.29,40.29,40.29,40.29,0.0,29.6508,29.6508,29.6508,29.6508,0.0
2010-07-13 13:20:00,40.29,40.29,40.29,40.29,0.0,29.6508,29.6508,29.6508,29.6508,0.0
2010-07-13 13:25:00,40.23,40.23,40.23,40.23,9600.0,29.6067,29.6067,29.6067,29.6067,9600.0
2010-07-13 13:30:00,40.3,40.33,40.3,40.33,20300.0,29.6582,29.6803,29.6582,29.6803,20300.0
2010-07-13 13:35:00,40.31,40.31,40.31,40.31,5200.0,29.6656,29.6656,29.6656,29.6656,5200.0
2010-07-13 13:40:00,40.33,40.33,40.33,40.33,100.0,29.6803,29.6803,29.6803,29.6803,100.0
2010-07-13 13:45:00,40.32,40.33,40.3,40.3,10300.0,29.6729,29.6803,29.6582,29.6582,10300.0
2010-07-13 13:50:00,40.26,40.26,40.26,40.26,300.0,29.6288,29.6288,29.6288,29.6288,300.0
2010-07-13 13:55:00,40.23,40.23,40.23,40.23,800.0,29.6067,29.6067,29.6067,29.6067,800.0
2010-07-13 14:00:00,40.29,40.35,40.29,40.35,6600.0,29.6508,29.695,29.6508,29.695,6600.0
2010-07-13 14:05:00,40.35,40.35,40.35,40.35,0.0,29.695,29.695,29.695,29.695,0.0
2010-07-13 14:10:00,40.32,40.34,40.27,40.33,31200.0,29.6729,29.6876,29.6361,29.6803,31200.0
2010-07-13 14:15:00,40.33,40.33,40.31,40.31,5900.0,29.6803,29.6803,29.6656,29.6656,5900.0
2010-07-13 14:20:00,40.33,40.33,40.29,40.29,5400.0,29.6803,29.6803,29.6508,29.6508,5400.0
2010-07-13 14:25:00,40.31,40.31,40.29,40.29,500.0,29.6656,29.6656,29.6508,29.6508,500.0
2010-07-13 14:30:00,40.31,40.35,40.31,40.35,5200.0,29.6656,29.695,29.6656,29.695,5200.0
2010-07-13 14:35:00,40.35,40.39,40.35,40.37,1200.0,29.695,29.7244,29.695,29.7097,1200.0
2010-07-13 14:40:00,40.37,40.37,40.37,40.37,0.0,29.7097,29.7097,29.7097,29.7097,0.0
2010-07-13 14:45:00,40.37,40.37,40.37,40.37,0.0,29.7097,29.7097,29.7097,29.7097,0.0
2010-07-13 14:50:00,40.38,40.38,40.38,40.38,700.0,29.7171,29.7171,29.7171,29.7171,700.0
2010-07-13 14:55:00,40.38,40.38,40.38,40.38,100.0,29.7171,29.7171,29.7171,29.7171,100.0
2010-07-13 15:00:00,40.4,40.44,40.39,40.42,15600.0,29.7318,29.7612,29.7244,29.7465,15600.0
2010-07-13 15:05:00,40.41,40.42,40.38,40.38,1100.0,29.7391,29.7465,29.7171,29.7171,1100.0
2010-07-13 15:10:00,40.39,40.4,40.38,40.4,5300.0,29.7244,29.7318,29.7171,29.7318,5300.0
2010-07-13 15:15:00,40.45,40.45,40.44,40.44,300.0,29.7686,29.7686,29.7612,29.7612,300.0
2010-07-13 15:20:00,40.44,40.44,40.44,40.44,0.0,29.7612,29.7612,29.7612,29.7612,0.0
2010-07-13 15:25:00,40.4,40.46,40.37,40.46,15500.0,29.7318,29.7759,29.7097,29.7759,15500.0
2010-07-13 15:30:00,40.42,40.42,40.42,40.42,300.0,29.7465,29.7465,29.7465,29.7465,300.0
2010-07-13 15:35:00,40.41,40.41,40.4,40.41,5000.0,29.7391,29.7391,29.7318,29.7391,5000.0
2010-07-13 15:40:00,40.47,40.47,40.41,40.41,1000.0,29.7833,29.7833,29.7391,29.7391,1000.0
2010-07-13 15:45:00,40.43,40.47,40.41,40.42,4100.0,29.7539,29.7833,29.7391,29.7465,4100.0
2010-07-13 15:50:00,40.41,40.42,40.35,40.35,5400.0,29.7391,29.7465,29.695,29.695,5400.0
2010-07-13 15:55:00,40.33,40.35,40.31,40.31,10700.0,29.6803,29.695,29.6656,29.6656,10700.0
2010-07-14 09:30:00,40.32,40.32,40.22,40.24,3500.0,29.6729,29.6729,29.5993,29.614,3500.0
2010-07-14 09:35:00,40.22,40.22,40.19,40.19,1800.0,29.5993,29.5993,29.5772,29.5772,1800.0
2010-07-14 09:40:00,40.17,40.2,40.17,40.2,900.0,29.5625,29.5846,29.5625,29.5846,900.0
2010-07-14 09:45:00,40.2,40.2,40.2,40.2,0.0,29.5846,29.5846,29.5846,29.5846,0.0
2010-07-14 09:50:00,40.3,40.3,40.19,40.19,4000.0,29.6582,29.6582,29.5772,29.5772,4000.0
2010-07-14 09:55:00,40.19,40.19,40.19,40.19,100.0,29.5772,29.5772,29.5772,29.5772,100.0
2010-07-14 10:00:00,40.19,40.19,40.11,40.11,10800.0,29.5772,29.5772,29.5184,29.5184,10800.0
2010-07-14 10:05:00,40.11,40.11,40.11,40.11,0.0,29.5184,29.5184,29.5184,29.5184,0.0
2010-07-14 10:10:00,40.22,40.25,40.22,40.25,5400.0,29.5993,29.6214,29.5993,29.6214,5400.0
2010-07-14 10:15:00,40.22,40.22,40.22,40.22,400.0,29.5993,29.5993,29.5993,29.5993,400.0
2010-07-14 10:20:00,40.22,40.22,40.22,40.22,0.0,29.5993,29.5993,29.5993,29.5993,0.0
2010-07-14 10:25:00,40.32,40.34,40.28,40.34,3900.0,29.6729,29.6876,29.6435,29.6876,3900.0
2010-07-14 10:30:00,40.29,40.31,40.28,40.31,1700.0,29.6508,29.6656,29.6435,29.6656,1700.0
2010-07-14 10:35:00,40.29,40.29,40.28,40.28,400.0,29.6508,29.6508,29.6435,29.6435,400.0
2010-07-14 10:40:00,40.28,40.28,40.28,40.28,0.0,29.6435,29.6435,29.6435,29.6435,0.0
2010-07-14 10:45:00,40.28,40.28,40.28,40.28,0.0,29.6435,29.6435,29.6435,29.6435,0.0
2010-07-14 10:50:00,40.35,40.35,40.34,40.34,500.0,29.695,29.695,29.6876,29.6876,500.0
2010-07-14 10:55:00,40.34,40.34,40.34,40.34,0.0,29.6876,29.6876,29.6876,29.6876,0.0
2010-07-14 11:00:00,40.42,40.45,40.42,40.45,2100.0,29.7465,29.7686,29.7465,29.7686,2100.0
2010-07-14 11:05:00,40.45,40.45,40.45,40.45,300.0,29.7686,29.7686,29.7686,29.7686,300.0
2010-07-14 11:10:00,40.45,40.45,40.45,40.45,0.0,29.7686,29.7686,29.7686,29.7686,0.0
2010-07-14 11:15:00,40.43,40.43,40.43,40.43,400.0,29.7539,29.7539,29.7539,29.7539,400.0
2010-07-14 11:20:00,40.47,40.47,40.47,40.47,400.0,29.7833,29.7833,29.7833,29.7833,400.0
2010-07-14 11:25:00,40.48,40.5,40.47,40.5,3500.0,29.7907,29.8054,29.7833,29.8054,3500.0
2010-07-14 11:30:00,40.53,40.53,40.53,40.53,300.0,29.8275,29.8275,29.8275,29.8275,300.0
2010-07-14 11:35:00,40.53,40.53,40.53,40.53,0.0,29.8275,29.8275,29.8275,29.8275,0.0
2010-07-14 11:40:00,40.51,40.52,40.51,40.52,200.0,29.8127,29.8201,29.8127,29.8201,200.0
2010-07-14 11:45:00,40.52,40.52,40.52,40.52,0.0,29.8201,29.8201,29.8201,29.8201,0.0
2010-07-14 11:50:00,40.52,40.52,40.52,40.52,0.0,29.8201,29.8201,29.8201,29.8201,0.0
2010-07-14 11:55:00,40.5,40.5,40.5,40.5,1100.0,29.8054,29.8054,29.8054,29.8054,1100.0
2010-07-14 12:00:00,40.49,40.49,40.49,40.49,500.0,29.798,29.798,29.798,29.798,500.0
2010-07-14 12:05:00,40.47,40.47,40.47,40.47,100.0,29.7833,29.7833,29.7833,29.7833,100.0
2010-07-14 12:10:00,40.48,40.48,40.48,40.48,300.0,29.7907,29.7907,29.7907,29.7907,300.0
2010-07-14 12:15:00,40.46,40.49,40.46,40.49,1300.0,29.7759,29.798,29.7759,29.798,1300.0
2010-07-14 12:20:00,40.49,40.49,40.49,40.49,0.0,29.798,29.798,29.798,29.798,0.0
2010-07-14 12:25:00,40.51,40.51,40.51,40.51,600.0,29.8127,29.8127,29.8127,29.8127,600.0
2010-07-14 12:30:00,40.51,40.53,40.51,40.53,600.0,29.8127,29.8275,29.8127,29.8275,600.0
2010-07-14 12:35:00,40.53,40.53,40.53,40.53,0.0,29.8275,29.8275,29.8275,29.8275,0.0
2010-07-14 12:40:00,40.53,40.53,40.53,40.53,0.0,29.8275,29.8275,29.8275,29.8275,0.0
2010-07-14 12:45:00,40.48,40.48,40.47,40.47,700.0,29.7907,29.7907,29.7833,29.7833,700.0
2010-07-14 12:50:00,40.46,40.46,40.45,40.45,1200.0,29.7759,29.7759,29.7686,29.7686,1200.0
2010-07-14 12:55:00,40.42,40.42,40.41,40.41,300.0,29.7465,29.7465,29.7391,29.7391,300.0
2010-07-14 13:00:00,40.41,40.41,40.41,40.41,0.0,29.7391,29.7391,29.7391,29.7391,0.0
2010-07-14 13:05:00,40.43,40.43,40.43,40.43,1000.0,29.7539,29.7539,29.7539,29.7539,1000.0
2010-07-14 13:10:00,40.41,40.45,40.41,40.45,5500.0,29.7391,29.7686,29.7391,29.7686,5500.0
2010-07-14 13:15:00,40.45,40.45,40.45,40.45,100.0,29.7686,29.7686,29.7686,29.7686,100.0
2010-07-14 13:20:00,40.46,40.5,40.46,40.47,3600.0,29.7759,29.8054,29.7759,29.7833,3600.0
2010-07-14 13:25:00,40.45,40.45,40.44,40.44,400.0,29.7686,29.7686,29.7612,29.7612,400.0
2010-07-14 13:30:00,40.45,40.5,40.45,40.5,2300.0,29.7686,29.8054,29.7686,29.8054,2300.0
2010-07-14 13:35:00,40.47,40.47,40.47,40.47,300.0,29.7833,29.7833,29.7833,29.7833,300.0
2010-07-14 13:40:00,40.45,40.45,40.43,40.43,700.0,29.7686,29.7686,29.7539,29.7539,700.0
2010-07-14 13:45:00,40.43,40.43,40.42,40.42,700.0,29.7539,29.7539,29.7465,29.7465,700.0
2010-07-14 13:50:00,40.4,40.4,40.35,40.35,2400.0,29.7318,29.7318,29.695,29.695,2400.0
2010-07-14 13:55:00,40.36,40.36,40.36,40.36,400.0,29.7024,29.7024,29.7024,29.7024,400.0
2010-07-14 14:00:00,40.34,40.34,40.29,40.29,3600.0,29.6876,29.6876,29.6508,29.6508,3600.0
2010-07-14 14:05:00,40.31,40.31,40.26,40.26,2300.0,29.6656,29.6656,29.6288,29.6288,2300.0
2010-07-14 14:10:00,40.3,40.3,40.26,40.26,300.0,29.6582,29.6582,29.6288,29.6288,300.0
2010-07-14 14:15:00,40.27,40.27,40.27,40.27,200.0,29.6361,29.6361,29.6361,29.6361,200.0
2010-07-14 14:20:00,40.27,40.27,40.21,40.21,3200.0,29.6361,29.6361,29.592,29.592,3200.0
2010-07-14 14:25:00,40.19,40.21,40.19,40.21,1000.0,29.5772,29.592,29.5772,29.592,1000.0
2010-07-14 14:30:00,40.24,40.26,40.24,40.26,13900.0,29.614,29.6288,29.614,29.6288,13900.0
2010-07-14 14:35:00,40.28,40.29,40.28,40.29,300.0,29.6435,29.6508,29.6435,29.6508,300.0
2010-07-14 14:40:00,40.29,40.29,40.29,40.29,0.0,29.6508,29.6508,29.6508,29.6508,0.0
2010-07-14 14:45:00,40.27,40.27,40.27,40.27,300.0,29.6361,29.6361,29.6361,29.6361,300.0
2010-07-14 14:50:00,40.3,40.31,40.29,40.29,3300.0,29.6582,29.6656,29.6508,29.6508,3300.0
2010-07-14 14:55:00,40.3,40.34,40.29,40.29,3700.0,29.6582,29.6876,29.6508,29.6508,3700.0
2010-07-14 15:00:00,40.37,40.37,40.37,40.37,100.0,29.7097,29.7097,29.7097,29.7097,100.0
2010-07-14 15:05:00,40.35,40.36,40.32,40.32,2400.0,29.695,29.7024,29.6729,29.6729,2400.0
2010-07-14 15:10:00,40.32,40.32,40.32,40.32,0.0,29.6729,29.6729,29.6729,29.6729,0.0
2010-07-14 15:15:00,40.31,40.35,40.29,40.35,3500.0,29.6656,29.695,29.6508,29.695,3500.0
2010-07-14 15:20:00,40.36,40.41,40.36,40.41,5900.0,29.7024,29.7391,29.7024,29.7391,5900.0
2010-07-14 15:25:00,40.41,40.46,40.4,40.4,1400.0,29.7391,29.7759,29.7318,29.7318,1400.0
2010-07-14 15:30:00,40.4,40.42,40.34,40.38,8700.0,29.7318,29.7465,29.6876,29.7171,8700.0
2010-07-14 15:35:00,40.38,40.38,40.34,40.36,7200.0,29.7171,29.7171,29.6876,29.7024,7200.0
2010-07-14 15:40:00,40.33,40.33,40.29,40.29,4900.0,29.6803,29.6803,29.6508,29.6508,4900.0
2010-07-14 15:45:00,40.31,40.4,40.3,40.35,1500.0,29.6656,29.7318,29.6582,29.695,1500.0
2010-07-14 15:50:00,40.42,40.43,40.39,40.4,2300.0,29.7465,29.7539,29.7244,29.7318,2300.0
2010-07-14 15:55:00,40.4,40.48,40.4,40.48,7700.0,29.7318,29.7907,29.7318,29.7907,7700.0
2010-07-15 09:30:00,40.5,40.5,40.46,40.46,5000.0,29.8054,29.8054,29.7759,29.7759,5000.0
2010-07-15 09:35:00,40.41,40.41,40.41,40.41,200.0,29.7391,29.7391,29.7391,29.7391,200.0
2010-07-15 09:40:00,40.36,40.36,40.34,40.34,1900.0,29.7024,29.7024,29.6876,29.6876,1900.0
2010-07-15 09:45:00,40.3,40.32,40.29,40.3,6600.0,29.6582,29.6729,29.6508,29.6582,6600.0
2010-07-15 09:50:00,40.3,40.39,40.3,40.39,1000.0,29.6582,29.7244,29.6582,29.7244,1000.0
2010-07-15 09:55:00,40.32,40.35,40.32,40.34,300.0,29.6729,29.695,29.6729,29.6876,300.0
2010-07-15 10:00:00,40.16,40.16,40.16,40.16,200.0,29.5552,29.5552,29.5552,29.5552,200.0
2010-07-15 10:05:00,40.16,40.16,40.16,40.16,0.0,29.5552,29.5552,29.5552,29.5552,0.0
2010-07-15 10:10:00,40.1,40.1,40.0,40.0,600.0,29.511,29.511,29.4374,29.4374,600.0
2010-07-15 10:15:00,40.02,40.03,40.0,40.03,6600.0,29.4521,29.4595,29.4374,29.4595,6600.0
2010-07-15 10:20:00,40.0,40.0,40.0,40.0,400.0,29.4374,29.4374,29.4374,29.4374,400.0
2010-07-15 10:25:00,40.0,40.1,40.0,40.07,8400.0,29.4374,29.511,29.4374,29.4889,8400.0
2010-07-15 10:30:00,40.09,40.1,40.09,40.1,2100.0,29.5036,29.511,29.5036,29.511,2100.0
2010-07-15 10:35:00,40.06,40.06,40.06,40.06,1900.0,29.4816,29.4816,29.4816,29.4816,1900.0
2010-07-15 10:40:00,40.06,40.06,40.06,40.06,0.0,29.4816,29.4816,29.4816,29.4816,0.0
2010-07-15 10:45:00,40.06,40.06,40.06,40.06,0.0,29.4816,29.4816,29.4816,29.4816,0.0
2010-07-15 10:50:00,40.06,40.06,40.06,40.06,0.0,29.4816,29.4816,29.4816,29.4816,0.0
2010-07-15 10:55:00,40.13,40.13,40.13,40.13,300.0,29.5331,29.5331,29.5331,29.5331,300.0
2010-07-15 11:00:00,40.13,40.13,40.13,40.13,0.0,29.5331,29.5331,29.5331,29.5331,0.0
2010-07-15 11:05:00,40.13,40.13,40.13,40.13,0.0,29.5331,29.5331,29.5331,29.5331,0.0
2010-07-15 11:10:00,40.12,40.12,40.1,40.1,3300.0,29.5257,29.5257,29.511,29.511,3300.0
2010-07-15 11:15:00,40.1,40.1,40.1,40.1,0.0,29.511,29.511,29.511,29.511,0.0
2010-07-15 11:20:00,40.14,40.14,40.13,40.13,200.0,29.5404,29.5404,29.5331,29.5331,200.0
2010-07-15 11:25:00,40.13,40.13,40.13,40.13,0.0,29.5331,29.5331,29.5331,29.5331,0.0
2010-07-15 11:30:00,40.13,40.13,40.13,40.13,0.0,29.5331,29.5331,29.5331,29.5331,0.0
2010-07-15 11:35:00,40.13,40.13,40.13,40.13,0.0,29.5331,29.5331,29.5331,29.5331,0.0
2010-07-15 11:40:00,40.13,40.13,40.13,40.13,0.0,29.5331,29.5331,29.5331,29.5331,0.0
2010-07-15 11:45:00,40.13,40.13,40.13,40.13,0.0,29.5331,29.5331,29.5331,29.5331,0.0
2010-07-15 11:50:00,40.21,40.21,40.21,40.21,400.0,29.592,29.592,29.592,29.592,400.0
2010-07-15 11:55:00,40.21,40.21,40.21,40.21,0.0,29.592,29.592,29.592,29.592,0.0
2010-07-15 12:00:00,40.14,40.14,40.06,40.08,1800.0,29.5404,29.5404,29.4816,29.4963,1800.0
2010-07-15 12:05:00,40.08,40.08,40.08,40.08,0.0,29.4963,29.4963,29.4963,29.4963,0.0
2010-07-15 12:10:00,40.08,40.08,40.08,40.08,0.0,29.4963,29.4963,29.4963,29.4963,0.0
2010-07-15 12:15:00,40.08,40.08,40.08,40.08,0.0,29.4963,29.4963,29.4963,29.4963,0.0
2010-07-15 12:20:00,40.08,40.08,40.08,40.08,0.0,29.4963,29.4963,29.4963,29.4963,0.0
2010-07-15 12:25:00,40.08,40.08,40.08,40.08,0.0,29.4963,29.4963,29.4963,29.4963,0.0
2010-07-15 12:30:00,40.09,40.16,40.08,40.11,160000.0,29.5036,29.5552,29.4963,29.5184,160000.0
2010-07-15 12:35:00,40.11,40.11,40.11,40.11,0.0,29.5184,29.5184,29.5184,29.5184,0.0
2010-07-15 12:40:00,40.11,40.11,40.11,40.11,3600.0,29.5184,29.5184,29.5184,29.5184,3600.0
2010-07-15 12:45:00,40.11,40.12,39.97,40.12,15500.0,29.5184,29.5257,29.4153,29.5257,15500.0
2010-07-15 12:50:00,40.12,40.12,40.12,40.12,200.0,29.5257,29.5257,29.5257,29.5257,200.0
2010-07-15 12:55:00,40.16,40.16,40.15,40.15,4000.0,29.5552,29.5552,29.5478,29.5478,4000.0
2010-07-15 13:00:00,40.16,40.17,40.16,40.17,2200.0,29.5552,29.5625,29.5552,29.5625,2200.0
2010-07-15 13:05:00,40.17,40.17,40.17,40.17,0.0,29.5625,29.5625,29.5625,29.5625,0.0
2010-07-15 13:10:00,40.21,40.21,40.21,40.21,300.0,29.592,29.592,29.592,29.592,300.0
2010-07-15 13:15:00,40.22,40.22,40.22,40.22,3000.0,29.5993,29.5993,29.5993,29.5993,3000.0
2010-07-15 13:20:00,40.22,40.22,40.22,40.22,0.0,29.5993,29.5993,29.5993,29.5993,0.0
2010-07-15 13:25:00,40.22,40.22,40.22,40.22,0.0,29.5993,29.5993,29.5993,29.5993,0.0
2010-07-15 13:30:00,40.29,40.29,40.28,40.28,200.0,29.6508,29.6508,29.6435,29.6435,200.0
2010-07-15 13:35:00,40.29,40.29,40.28,40.28,5200.0,29.6508,29.6508,29.6435,29.6435,5200.0
2010-07-15 13:40:00,40.28,40.28,40.28,40.28,0.0,29.6435,29.6435,29.6435,29.6435,0.0
2010-07-15 13:45:00,40.28,40.28,40.28,40.28,0.0,29.6435,29.6435,29.6435,29.6435,0.0
2010-07-15 13:50:00,40.26,40.28,40.26,40.28,9600.0,29.6288,29.6435,29.6288,29.6435,9600.0
2010-07-15 13:55:00,40.28,40.28,40.28,40.28,0.0,29.6435,29.6435,29.6435,29.6435,0.0
2010-07-15 14:00:00,40.28,40.28,40.28,40.28,0.0,29.6435,29.6435,29.6435,29.6435,0.0
2010-07-15 14:05:00,40.31,40.31,40.23,40.23,6000.0,29.6656,29.6656,29.6067,29.6067,6000.0
2010-07-15 14:10:00,40.23,40.23,40.23,40.23,0.0,29.6067,29.6067,29.6067,29.6067,0.0
2010-07-15 14:15:00,40.23,40.23,40.23,40.23,0.0,29.6067,29.6067,29.6067,29.6067,0.0
2010-07-15 14:20:00,40.23,40.23,40.23,40.23,0.0,29.6067,29.6067,29.6067,29.6067,0.0
2010-07-15 14:25:00,40.31,40.31,40.3,40.3,1600.0,29.6656,29.6656,29.6582,29.6582,1600.0
2010-07-15 14:30:00,40.31,40.31,40.31,40.31,400.0,29.6656,29.6656,29.6656,29.6656,400.0
2010-07-15 14:35:00,40.33,40.37,40.32,40.32,900.0,29.6803,29.7097,29.6729,29.6729,900.0
2010-07-15 14:40:00,40.34,40.34,40.34,40.34,200.0,29.6876,29.6876,29.6876,29.6876,200.0
2010-07-15 14:45:00,40.34,40.34,40.34,40.34,0.0,29.6876,29.6876,29.6876,29.6876,0.0
2010-07-15 14:50:00,40.35,40.38,40.35,40.38,200.0,29.695,29.7171,29.695,29.7171,200.0
2010-07-15 14:55:00,40.33,40.33,40.33,40.33,100.0,29.6803,29.6803,29.6803,29.6803,100.0
2010-07-15 15:00:00,40.31,40.31,40.31,40.31,100.0,29.6656,29.6656,29.6656,29.6656,100.0
2010-07-15 15:05:00,40.31,40.31,40.31,40.31,0.0,29.6656,29.6656,29.6656,29.6656,0.0
2010-07-15 15:10:00,40.18,40.18,40.16,40.16,500.0,29.5699,29.5699,29.5552,29.5552,500.0
2010-07-15 15:15:00,40.14,40.14,40.12,40.13,1200.0,29.5404,29.5404,29.5257,29.5331,1200.0
2010-07-15 15:20:00,40.19,40.19,40.19,40.19,100.0,29.5772,29.5772,29.5772,29.5772,100.0
2010-07-15 15:25:00,40.14,40.28,40.14,40.28,2900.0,29.5404,29.6435,29.5404,29.6435,2900.0
2010-07-15 15:30:00,40.32,40.32,40.32,40.32,100.0,29.6729,29.6729,29.6729,29.6729,100.0
2010-07-15 15:35:00,40.32,40.32,40.32,40.32,0.0,29.6729,29.6729,29.6729,29.6729,0.0
2010-07-15 15:40:00,40.44,40.44,40.38,40.44,1500.0,29.7612,29.7612,29.7171,29.7612,1500.0
2010-07-15 15:45:00,40.55,40.56,40.48,40.52,1300.0,29.8422,29.8495,29.7907,29.8201,1300.0
2010-07-15 15:50:00,40.57,40.59,40.57,40.59,400.0,29.8569,29.8716,29.8569,29.8716,400.0
2010-07-15 15:55:00,40.51,40.51,40.5,40.5,900.0,29.8127,29.8127,29.8054,29.8054,900.0
2010-07-16 09:30:00,40.23,40.23,40.23,40.23,100.0,29.6067,29.6067,29.6067,29.6067,100.0
2010-07-16 09:35:00,40.23,40.23,40.23,40.23,0.0,29.6067,29.6067,29.6067,29.6067,0.0
2010-07-16 09:40:00,40.07,40.07,40.07,40.07,100.0,29.4889,29.4889,29.4889,29.4889,100.0
2010-07-16 09:45:00,40.02,40.02,40.0,40.01,6400.0,29.4521,29.4521,29.4374,29.4448,6400.0
2010-07-16 09:50:00,39.91,39.95,39.91,39.91,1400.0,29.3712,29.4006,29.3712,29.3712,1400.0
2010-07-16 09:55:00,39.81,39.81,39.81,39.81,200.0,29.2976,29.2976,29.2976,29.2976,200.0
2010-07-16 10:00:00,39.85,39.85,39.8,39.8,400.0,29.327,29.327,29.2902,29.2902,400.0
2010-07-16 10:05:00,39.77,39.77,39.77,39.77,100.0,29.2681,29.2681,29.2681,29.2681,100.0
2010-07-16 10:10:00,39.77,39.77,39.77,39.77,0.0,29.2681,29.2681,29.2681,29.2681,0.0
2010-07-16 10:15:00,39.77,39.77,39.77,39.77,0.0,29.2681,29.2681,29.2681,29.2681,0.0
2010-07-16 10:20:00,39.8,39.8,39.8,39.8,16500.0,29.2902,29.2902,29.2902,29.2902,16500.0
2010-07-16 10:25:00,39.8,39.8,39.73,39.77,28900.0,29.2902,29.2902,29.2387,29.2681,28900.0
2010-07-16 10:30:00,39.8,39.8,39.73,39.78,8800.0,29.2902,29.2902,29.2387,29.2755,8800.0
2010-07-16 10:35:00,39.74,39.74,39.74,39.74,200.0,29.2461,29.2461,29.2461,29.2461,200.0
2010-07-16 10:40:00,39.74,39.74,39.74,39.74,0.0,29.2461,29.2461,29.2461,29.2461,0.0
2010-07-16 10:45:00,39.85,39.85,39.85,39.85,2300.0,29.327,29.327,29.327,29.327,2300.0
2010-07-16 10:50:00,39.83,39.83,39.83,39.83,300.0,29.3123,29.3123,29.3123,29.3123,300.0
2010-07-16 10:55:00,39.79,39.87,39.78,39.87,6700.0,29.2829,29.3417,29.2755,29.3417,6700.0
2010-07-16 11:00:00,39.85,39.85,39.8,39.8,5700.0,29.327,29.327,29.2902,29.2902,5700.0
2010-07-16 11:05:00,39.77,39.77,39.77,39.77,200.0,29.2681,29.2681,29.2681,29.2681,200.0
2010-07-16 11:10:00,39.77,39.77,39.77,39.77,0.0,29.2681,29.2681,29.2681,29.2681,0.0
2010-07-16 11:15:00,39.78,39.78,39.74,39.74,400.0,29.2755,29.2755,29.2461,29.2461,400.0
2010-07-16 11:20:00,39.74,39.74,39.74,39.74,0.0,29.2461,29.2461,29.2461,29.2461,0.0
2010-07-16 11:25:00,39.74,39.74,39.74,39.74,0.0,29.2461,29.2461,29.2461,29.2461,0.0
2010-07-16 11:30:00,39.74,39.74,39.74,39.74,0.0,29.2461,29.2461,29.2461,29.2461,0.0
2010-07-16 11:35:00,39.64,39.64,39.6,39.6,600.0,29.1725,29.1725,29.143,29.143,600.0
2010-07-16 11:40:00,39.58,39.62,39.58,39.61,500.0,29.1283,29.1578,29.1283,29.1504,500.0
2010-07-16 11:45:00,39.62,39.62,39.62,39.62,300.0,29.1578,29.1578,29.1578,29.1578,300.0
2010-07-16 11:50:00,39.54,39.54,39.52,39.52,3100.0,29.0989,29.0989,29.0842,29.0842,3100.0
2010-07-16 11:55:00,39.52,39.52,39.52,39.52,0.0,29.0842,29.0842,29.0842,29.0842,0.0
2010-07-16 12:00:00,39.52,39.52,39.52,39.52,0.0,29.0842,29.0842,29.0842,29.0842,0.0
2010-07-16 12:05:00,39.54,39.54,39.54,39.54,300.0,29.0989,29.0989,29.0989,29.0989,300.0
2010-07-16 12:10:00,39.56,39.56,39.56,39.56,300.0,29.1136,29.1136,29.1136,29.1136,300.0
2010-07-16 12:15:00,39.55,39.55,39.49,39.49,1200.0,29.1062,29.1062,29.0621,29.0621,1200.0
2010-07-16 12:20:00,39.52,39.52,39.52,39.52,300.0,29.0842,29.0842,29.0842,29.0842,300.0
2010-07-16 12:25:00,39.51,39.56,39.51,39.56,500.0,29.0768,29.1136,29.0768,29.1136,500.0
2010-07-16 12:30:00,39.55,39.55,39.55,39.55,500.0,29.1062,29.1062,29.1062,29.1062,500.0
2010-07-16 12:35:00,39.55,39.55,39.53,39.53,7900.0,29.1062,29.1062,29.0915,29.0915,7900.0
2010-07-16 12:40:00,39.55,39.55,39.55,39.55,200.0,29.1062,29.1062,29.1062,29.1062,200.0
2010-07-16 12:45:00,39.53,39.53,39.53,39.53,100.0,29.0915,29.0915,29.0915,29.0915,100.0
2010-07-16 12:50:00,39.57,39.57,39.57,39.57,100.0,29.121,29.121,29.121,29.121,100.0
2010-07-16 12:55:00,39.5,39.5,39.5,39.5,100.0,29.0694,29.0694,29.0694,29.0694,100.0
2010-07-16 13:00:00,39.47,39.47,39.47,39.47,200.0,29.0474,29.0474,29.0474,29.0474,200.0
2010-07-16 13:05:00,39.47,39.47,39.47,39.47,0.0,29.0474,29.0474,29.0474,29.0474,0.0
2010-07-16 13:10:00,39.47,39.47,39.47,39.47,0.0,29.0474,29.0474,29.0474,29.0474,0.0
2010-07-16 13:15:00,39.47,39.49,39.47,39.49,500.0,29.0474,29.0621,29.0474,29.0621,500.0
2010-07-16 13:20:00,39.46,39.46,39.45,39.46,800.0,29.04,29.04,29.0327,29.04,800.0
2010-07-16 13:25:00,39.46,39.46,39.46,39.46,0.0,29.04,29.04,29.04,29.04,0.0
2010-07-16 13:30:00,39.5,39.5,39.5,39.5,1500.0,29.0694,29.0694,29.0694,29.0694,1500.0
2010-07-16 13:35:00,39.5,39.5,39.5,39.5,0.0,29.0694,29.0694,29.0694,29.0694,0.0
2010-07-16 13:40:00,39.5,39.5,39.5,39.5,0.0,29.0694,29.0694,29.0694,29.0694,0.0
2010-07-16 13:45:00,39.42,39.47,39.42,39.43,1700.0,29.0106,29.0474,29.0106,29.0179,1700.0
2010-07-16 13:50:00,39.44,39.44,39.4,39.44,500.0,29.0253,29.0253,28.9959,29.0253,500.0
2010-07-16 13:55:00,39.44,39.44,39.44,39.44,0.0,29.0253,29.0253,29.0253,29.0253,0.0
2010-07-16 14:00:00,39.46,39.46,39.46,39.46,600.0,29.04,29.04,29.04,29.04,600.0
2010-07-16 14:05:00,39.51,39.51,39.51,39.51,400.0,29.0768,29.0768,29.0768,29.0768,400.0
2010-07-16 14:10:00,39.52,39.52,39.52,39.52,200.0,29.0842,29.0842,29.0842,29.0842,200.0
2010-07-16 14:15:00,39.49,39.49,39.44,39.44,1200.0,29.0621,29.0621,29.0253,29.0253,1200.0
2010-07-16 14:20:00,39.46,39.49,39.46,39.49,200.0,29.04,29.0621,29.04,29.0621,200.0
2010-07-16 14:25:00,39.51,39.51,39.51,39.51,400.0,29.0768,29.0768,29.0768,29.0768,400.0
2010-07-16 14:30:00,39.48,39.51,39.48,39.51,200.0,29.0547,29.0768,29.0547,29.0768,200.0
2010-07-16 14:35:00,39.5,39.5,39.48,39.48,200.0,29.0694,29.0694,29.0547,29.0547,200.0
2010-07-16 14:40:00,39.48,39.48,39.48,39.48,0.0,29.0547,29.0547,29.0547,29.0547,0.0
2010-07-16 14:45:00,39.46,39.46,39.46,39.46,100.0,29.04,29.04,29.04,29.04,100.0
2010-07-16 14:50:00,39.44,39.44,39.44,39.44,300.0,29.0253,29.0253,29.0253,29.0253,300.0
2010-07-16 14:55:00,39.44,39.44,39.44,39.44,0.0,29.0253,29.0253,29.0253,29.0253,0.0
2010-07-16 15:00:00,39.44,39.44,39.44,39.44,0.0,29.0253,29.0253,29.0253,29.0253,0.0
2010-07-16 15:05:00,39.43,39.43,39.43,39.43,100.0,29.0179,29.0179,29.0179,29.0179,100.0
2010-07-16 15:10:00,39.4,39.4,39.4,39.4,1600.0,28.9959,28.9959,28.9959,28.9959,1600.0
2010-07-16 15:15:00,39.4,39.4,39.4,39.4,0.0,28.9959,28.9959,28.9959,28.9959,0.0
2010-07-16 15:20:00,39.32,39.32,39.32,39.32,400.0,28.937,28.937,28.937,28.937,400.0
2010-07-16 15:25:00,39.32,39.32,39.32,39.32,0.0,28.937,28.937,28.937,28.937,0.0
2010-07-16 15:30:00,39.31,39.31,39.29,39.29,500.0,28.9296,28.9296,28.9149,28.9149,500.0
2010-07-16 15:35:00,39.35,39.4,39.35,39.4,400.0,28.9591,28.9959,28.9591,28.9959,400.0
2010-07-16 15:40:00,39.38,39.4,39.38,39.4,800.0,28.9811,28.9959,28.9811,28.9959,800.0
2010-07-16 15:45:00,39.35,39.35,39.35,39.35,4600.0,28.9591,28.9591,28.9591,28.9591,4600.0
2010-07-16 15:50:00,39.32,39.34,39.28,39.34,400.0,28.937,28.9517,28.9075,28.9517,400.0
2010-07-16 15:55:00,39.39,39.39,39.35,39.38,2400.0,28.9885,28.9885,28.9591,28.9811,2400.0
2010-07-19 09:30:00,39.68,39.68,39.55,39.64,1200.0,29.2019,29.2019,29.1062,29.1725,1200.0
2010-07-19 09:35:00,39.64,39.64,39.64,39.64,0.0,29.1725,29.1725,29.1725,29.1725,0.0
2010-07-19 09:40:00,39.6,39.68,39.6,39.68,5700.0,29.143,29.2019,29.143,29.2019,5700.0
2010-07-19 09:45:00,39.68,39.74,39.66,39.71,1300.0,29.2019,29.2461,29.1872,29.224,1300.0
2010-07-19 09:50:00,39.7,39.76,39.7,39.76,400.0,29.2166,29.2608,29.2166,29.2608,400.0
2010-07-19 09:55:00,39.72,39.72,39.69,39.69,200.0,29.2314,29.2314,29.2093,29.2093,200.0
2010-07-19 10:00:00,39.66,39.66,39.66,39.66,2000.0,29.1872,29.1872,29.1872,29.1872,2000.0
2010-07-19 10:05:00,39.68,39.68,39.56,39.56,800.0,29.2019,29.2019,29.1136,29.1136,800.0
2010-07-19 10:10:00,39.57,39.57,39.57,39.57,100.0,29.121,29.121,29.121,29.121,100.0
2010-07-19 10:15:00,39.53,39.53,39.53,39.53,500.0,29.0915,29.0915,29.0915,29.0915,500.0
2010-07-19 10:20:00,39.53,39.53,39.5,39.5,2000.0,29.0915,29.0915,29.0694,29.0694,2000.0
2010-07-19 10:25:00,39.4,39.41,39.39,39.39,700.0,28.9959,29.0032,28.9885,28.9885,700.0
2010-07-19 10:30:00,39.42,39.42,39.42,39.42,300.0,29.0106,29.0106,29.0106,29.0106,300.0
2010-07-19 10:35:00,39.4,39.4,39.39,39.39,200.0,28.9959,28.9959,28.9885,28.9885,200.0
2010-07-19 10:40:00,39.31,39.36,39.31,39.36,500.0,28.9296,28.9664,28.9296,28.9664,500.0
2010-07-19 10:45:00,39.37,39.37,39.35,39.37,8300.0,28.9738,28.9738,28.9591,28.9738,8300.0
2010-07-19 10:50:00,39.31,39.32,39.31,39.32,800.0,28.9296,28.937,28.9296,28.937,800.0
2010-07-19 10:55:00,39.26,39.38,39.25,39.38,2800.0,28.8928,28.9811,28.8855,28.9811,2800.0
2010-07-19 11:00:00,39.38,39.42,39.36,39.42,700.0,28.9811,29.0106,28.9664,29.0106,700.0
2010-07-19 11:05:00,39.44,39.47,39.43,39.43,700.0,29.0253,29.0474,29.0179,29.0179,700.0
2010-07-19 11:10:00,39.43,39.44,39.4,39.44,1500.0,29.0179,29.0253,28.9959,29.0253,1500.0
2010-07-19 11:15:00,39.41,39.5,39.41,39.46,1000.0,29.0032,29.0694,29.0032,29.04,1000.0
2010-07-19 11:20:00,39.49,39.49,39.46,39.48,1700.0,29.0621,29.0621,29.04,29.0547,1700.0
2010-07-19 11:25:00,39.48,39.48,39.46,39.48,500.0,29.0547,29.0547,29.04,29.0547,500.0
2010-07-19 11:30:00,39.46,39.46,39.41,39.41,1800.0,29.04,29.04,29.0032,29.0032,1800.0
2010-07-19 11:35:00,39.44,39.44,39.39,39.41,500.0,29.0253,29.0253,28.9885,29.0032,500.0
2010-07-19 11:40:00,39.43,39.44,39.43,39.44,400.0,29.0179,29.0253,29.0179,29.0253,400.0
2010-07-19 11:45:00,39.43,39.43,39.43,39.43,100.0,29.0179,29.0179,29.0179,29.0179,100.0
2010-07-19 11:50:00,39.45,39.48,39.4,39.48,1200.0,29.0327,29.0547,28.9959,29.0547,1200.0
2010-07-19 11:55:00,39.43,39.48,39.42,39.48,800.0,29.0179,29.0547,29.0106,29.0547,800.0
2010-07-19 12:00:00,39.44,39.44,39.39,39.39,700.0,29.0253,29.0253,28.9885,28.9885,700.0
2010-07-19 12:05:00,39.4,39.44,39.38,39.44,400.0,28.9959,29.0253,28.9811,29.0253,400.0
2010-07-19 12:10:00,39.42,39.42,39.41,39.41,400.0,29.0106,29.0106,29.0032,29.0032,400.0
2010-07-19 12:15:00,39.42,39.44,39.42,39.44,400.0,29.0106,29.0253,29.0106,29.0253,400.0
2010-07-19 12:20:00,39.47,39.47,39.44,39.44,200.0,29.0474,29.0474,29.0253,29.0253,200.0
2010-07-19 12:25:00,39.47,39.52,39.47,39.52,300.0,29.0474,29.0842,29.0474,29.0842,300.0
2010-07-19 12:30:00,39.5,39.5,39.5,39.5,600.0,29.0694,29.0694,29.0694,29.0694,600.0
2010-07-19 12:35:00,39.46,39.51,39.45,39.51,2700.0,29.04,29.0768,29.0327,29.0768,2700.0
2010-07-19 12:40:00,39.51,39.54,39.51,39.54,700.0,29.0768,29.0989,29.0768,29.0989,700.0
2010-07-19 12:45:00,39.54,39.54,39.54,39.54,300.0,29.0989,29.0989,29.0989,29.0989,300.0
2010-07-19 12:50:00,39.56,39.58,39.52,39.52,500.0,29.1136,29.1283,29.0842,29.0842,500.0
2010-07-19 12:55:00,39.52,39.54,39.49,39.54,500.0,29.0842,29.0989,29.0621,29.0989,500.0
2010-07-19 13:00:00,39.53,39.53,39.48,39.48,400.0,29.0915,29.0915,29.0547,29.0547,400.0
2010-07-19 13:05:00,39.51,39.54,39.49,39.49,700.0,29.0768,29.0989,29.0621,29.0621,700.0
2010-07-19 13:10:00,39.52,39.52,39.47,39.5,1400.0,29.0842,29.0842,29.0474,29.0694,1400.0
2010-07-19 13:15:00,39.46,39.46,39.43,39.43,700.0,29.04,29.04,29.0179,29.0179,700.0
2010-07-19 13:20:00,39.45,39.45,39.45,39.45,300.0,29.0327,29.0327,29.0327,29.0327,300.0
2010-07-19 13:25:00,39.47,39.47,39.4,39.4,1200.0,29.0474,29.0474,28.9959,28.9959,1200.0
2010-07-19 13:30:00,39.5,39.5,39.5,39.5,200.0,29.0694,29.0694,29.0694,29.0694,200.0
2010-07-19 13:35:00,39.46,39.47,39.46,39.47,300.0,29.04,29.0474,29.04,29.0474,300.0
2010-07-19 13:40:00,39.45,39.45,39.38,39.38,1100.0,29.0327,29.0327,28.9811,28.9811,1100.0
2010-07-19 13:45:00,39.44,39.44,39.44,39.44,100.0,29.0253,29.0253,29.0253,29.0253,100.0
2010-07-19 13:50:00,39.42,39.42,39.4,39.4,400.0,29.0106,29.0106,28.9959,28.9959,400.0
2010-07-19 13:55:00,39.46,39.46,39.4,39.4,300.0,29.04,29.04,28.9959,28.9959,300.0
2010-07-19 14:00:00,39.45,39.45,39.45,39.45,200.0,29.0327,29.0327,29.0327,29.0327,200.0
2010-07-19 14:05:00,39.46,39.46,39.38,39.38,1400.0,29.04,29.04,28.9811,28.9811,1400.0
2010-07-19 14:10:00,39.45,39.54,39.45,39.53,4300.0,29.0327,29.0989,29.0327,29.0915,4300.0
2010-07-19 14:15:00,39.49,39.52,39.44,39.46,2000.0,29.0621,29.0842,29.0253,29.04,2000.0
2010-07-19 14:20:00,39.53,39.54,39.47,39.54,800.0,29.0915,29.0989,29.0474,29.0989,800.0
2010-07-19 14:25:00,39.55,39.55,39.54,39.54,600.0,29.1062,29.1062,29.0989,29.0989,600.0
2010-07-19 14:30:00,39.53,39.54,39.53,39.54,200.0,29.0915,29.0989,29.0915,29.0989,200.0
2010-07-19 14:35:00,39.57,39.57,39.5,39.51,1700.0,29.121,29.121,29.0694,29.0768,1700.0
2010-07-19 14:40:00,39.56,39.6,39.56,39.6,900.0,29.1136,29.143,29.1136,29.143,900.0
2010-07-19 14:45:00,39.55,39.63,39.55,39.63,1200.0,29.1062,29.1651,29.1062,29.1651,1200.0
2010-07-19 14:50:00,39.66,39.66,39.61,39.62,1900.0,29.1872,29.1872,29.1504,29.1578,1900.0
2010-07-19 14:55:00,39.67,39.69,39.62,39.62,1100.0,29.1946,29.2093,29.1578,29.1578,1100.0
2010-07-19 15:00:00,39.6,39.66,39.6,39.63,900.0,29.143,29.1872,29.143,29.1651,900.0
2010-07-19 15:05:00,39.67,39.74,39.67,39.74,600.0,29.1946,29.2461,29.1946,29.2461,600.0
2010-07-19 15:10:00,39.74,39.74,39.69,39.73,800.0,29.2461,29.2461,29.2093,29.2387,800.0
2010-07-19 15:15:00,39.72,39.72,39.67,39.67,1000.0,29.2314,29.2314,29.1946,29.1946,1000.0
2010-07-19 15:20:00,39.69,39.7,39.64,39.7,1000.0,29.2093,29.2166,29.1725,29.2166,1000.0
2010-07-19 15:25:00,39.62,39.63,39.58,39.61,700.0,29.1578,29.1651,29.1283,29.1504,700.0
2010-07-19 15:30:00,39.56,39.6,39.55,39.59,1500.0,29.1136,29.143,29.1062,29.1357,1500.0
2010-07-19 15:35:00,39.59,39.59,39.53,39.58,1300.0,29.1357,29.1357,29.0915,29.1283,1300.0
2010-07-19 15:40:00,39.52,39.63,39.52,39.63,2600.0,29.0842,29.1651,29.0842,29.1651,2600.0
2010-07-19 15:45:00,39.6,39.63,39.57,39.57,1200.0,29.143,29.1651,29.121,29.121,1200.0
2010-07-19 15:50:00,39.66,39.66,39.58,39.58,4000.0,29.1872,29.1872,29.1283,29.1283,4000.0
2010-07-19 15:55:00,39.56,39.64,39.55,39.63,8200.0,29.1136,29.1725,29.1062,29.1651,8200.0
2010-07-20 09:30:00,39.15,39.2,39.1,39.2,46900.0,28.8119,28.8487,28.7751,28.8487,46900.0
2010-07-20 09:35:00,39.2,39.2,39.12,39.13,50500.0,28.8487,28.8487,28.7898,28.7972,50500.0
2010-07-20 09:40:00,39.12,39.17,39.12,39.16,235400.0,28.7898,28.8266,28.7898,28.8192,235400.0
2010-07-20 09:45:00,39.23,39.23,39.22,39.22,200.0,28.8707,28.8707,28.8634,28.8634,200.0
2010-07-20 09:50:00,39.33,39.33,39.33,39.33,16900.0,28.9443,28.9443,28.9443,28.9443,16900.0
2010-07-20 09:55:00,39.36,39.36,39.32,39.32,300.0,28.9664,28.9664,28.937,28.937,300.0
2010-07-20 10:00:00,39.31,39.36,39.23,39.23,500.0,28.9296,28.9664,28.8707,28.8707,500.0
2010-07-20 10:05:00,39.21,39.22,39.16,39.16,64000.0,28.856,28.8634,28.8192,28.8192,64000.0
2010-07-20 10:10:00,39.22,39.22,39.22,39.22,100.0,28.8634,28.8634,28.8634,28.8634,100.0
2010-07-20 10:15:00,39.24,39.24,39.24,39.24,200.0,28.8781,28.8781,28.8781,28.8781,200.0
2010-07-20 10:20:00,39.24,39.24,39.24,39.24,0.0,28.8781,28.8781,28.8781,28.8781,0.0
2010-07-20 10:25:00,39.4,39.4,39.4,39.4,100.0,28.9959,28.9959,28.9959,28.9959,100.0
2010-07-20 10:30:00,39.35,39.35,39.32,39.33,2500.0,28.9591,28.9591,28.937,28.9443,2500.0
2010-07-20 10:35:00,39.33,39.33,39.33,39.33,0.0,28.9443,28.9443,28.9443,28.9443,0.0
2010-07-20 10:40:00,39.39,39.47,39.39,39.47,2000.0,28.9885,29.0474,28.9885,29.0474,2000.0
2010-07-20 10:45:00,39.39,39.39,39.39,39.39,100.0,28.9885,28.9885,28.9885,28.9885,100.0
2010-07-20 10:50:00,39.45,39.45,39.42,39.42,200.0,29.0327,29.0327,29.0106,29.0106,200.0
2010-07-20 10:55:00,39.4,39.4,39.4,39.4,100.0,28.9959,28.9959,28.9959,28.9959,100.0
2010-07-20 11:00:00,39.42,39.42,39.38,39.4,16800.0,29.0106,29.0106,28.9811,28.9959,16800.0
2010-07-20 11:05:00,39.39,39.43,39.38,39.43,12400.0,28.9885,29.0179,28.9811,29.0179,12400.0
2010-07-20 11:10:00,39.43,39.43,39.43,39.43,0.0,29.0179,29.0179,29.0179,29.0179,0.0
2010-07-20 11:15:00,39.48,39.49,39.48,39.48,27200.0,29.0547,29.0621,29.0547,29.0547,27200.0
2010-07-20 11:20:00,39.53,39.53,39.52,39.52,200.0,29.0915,29.0915,29.0842,29.0842,200.0
2010-07-20 11:25:00,39.52,39.52,39.52,39.52,0.0,29.0842,29.0842,29.0842,29.0842,0.0
2010-07-20 11:30:00,39.49,39.49,39.48,39.48,1900.0,29.0621,29.0621,29.0547,29.0547,1900.0
2010-07-20 11:35:00,39.46,39.46,39.43,39.43,400.0,29.04,29.04,29.0179,29.0179,400.0
2010-07-20 11:40:00,39.41,39.41,39.39,39.41,900.0,29.0032,29.0032,28.9885,29.0032,900.0
2010-07-20 11:45:00,39.41,39.41,39.38,39.38,5000.0,29.0032,29.0032,28.9811,28.9811,5000.0
2010-07-20 11:50:00,39.38,39.38,39.38,39.38,0.0,28.9811,28.9811,28.9811,28.9811,0.0
2010-07-20 11:55:00,39.38,39.38,39.38,39.38,0.0,28.9811,28.9811,28.9811,28.9811,0.0
2010-07-20 12:00:00,39.42,39.43,39.42,39.42,400.0,29.0106,29.0179,29.0106,29.0106,400.0
2010-07-20 12:05:00,39.45,39.45,39.45,39.45,300.0,29.0327,29.0327,29.0327,29.0327,300.0
2010-07-20 12:10:00,39.45,39.45,39.45,39.45,0.0,29.0327,29.0327,29.0327,29.0327,0.0
2010-07-20 12:15:00,39.45,39.45,39.45,39.45,0.0,29.0327,29.0327,29.0327,29.0327,0.0
2010-07-20 12:20:00,39.45,39.45,39.45,39.45,0.0,29.0327,29.0327,29.0327,29.0327,0.0
2010-07-20 12:25:00,39.45,39.45,39.45,39.45,0.0,29.0327,29.0327,29.0327,29.0327,0.0
2010-07-20 12:30:00,39.45,39.45,39.45,39.45,0.0,29.0327,29.0327,29.0327,29.0327,0.0
2010-07-20 12:35:00,39.45,39.45,39.45,39.45,0.0,29.0327,29.0327,29.0327,29.0327,0.0
2010-07-20 12:40:00,39.38,39.4,39.38,39.4,200.0,28.9811,28.9959,28.9811,28.9959,200.0
2010-07-20 12:45:00,39.4,39.4,39.4,39.4,0.0,28.9959,28.9959,28.9959,28.9959,0.0
2010-07-20 12:50:00,39.4,39.4,39.4,39.4,0.0,28.9959,28.9959,28.9959,28.9959,0.0
2010-07-20 12:55:00,39.46,39.46,39.46,39.46,200.0,29.04,29.04,29.04,29.04,200.0
2010-07-20 13:00:00,39.46,39.46,39.46,39.46,0.0,29.04,29.04,29.04,29.04,0.0
2010-07-20 13:05:00,39.46,39.46,39.46,39.46,0.0,29.04,29.04,29.04,29.04,0.0
2010-07-20 13:10:00,39.48,39.48,39.48,39.48,100.0,29.0547,29.0547,29.0547,29.0547,100.0
2010-07-20 13:15:00,39.43,39.47,39.43,39.47,200.0,29.0179,29.0474,29.0179,29.0474,200.0
2010-07-20 13:20:00,39.47,39.47,39.47,39.47,0.0,29.0474,29.0474,29.0474,29.0474,0.0
2010-07-20 13:25:00,39.52,39.52,39.52,39.52,100.0,29.0842,29.0842,29.0842,29.0842,100.0
2010-07-20 13:30:00,39.55,39.55,39.55,39.55,100.0,29.1062,29.1062,29.1062,29.1062,100.0
2010-07-20 13:35:00,39.55,39.55,39.55,39.55,0.0,29.1062,29.1062,29.1062,29.1062,0.0
2010-07-20 13:40:00,39.55,39.55,39.55,39.55,0.0,29.1062,29.1062,29.1062,29.1062,0.0
2010-07-20 13:45:00,39.55,39.55,39.55,39.55,0.0,29.1062,29.1062,29.1062,29.1062,0.0
2010-07-20 13:50:00,39.55,39.55,39.55,39.55,0.0,29.1062,29.1062,29.1062,29.1062,0.0
2010-07-20 13:55:00,39.55,39.55,39.55,39.55,0.0,29.1062,29.1062,29.1062,29.1062,0.0
2010-07-20 14:00:00,39.55,39.55,39.55,39.55,0.0,29.1062,29.1062,29.1062,29.1062,0.0
2010-07-20 14:05:00,39.78,39.78,39.75,39.75,300.0,29.2755,29.2755,29.2534,29.2534,300.0
2010-07-20 14:10:00,39.77,39.77,39.75,39.77,300.0,29.2681,29.2681,29.2534,29.2681,300.0
2010-07-20 14:15:00,39.73,39.75,39.71,39.75,300.0,29.2387,29.2534,29.224,29.2534,300.0
2010-07-20 14:20:00,39.73,39.73,39.66,39.66,4000.0,29.2387,29.2387,29.1872,29.1872,4000.0
2010-07-20 14:25:00,39.68,39.69,39.68,39.69,300.0,29.2019,29.2093,29.2019,29.2093,300.0
2010-07-20 14:30:00,39.7,39.73,39.7,39.73,300.0,29.2166,29.2387,29.2166,29.2387,300.0
2010-07-20 14:35:00,39.74,39.74,39.72,39.72,400.0,29.2461,29.2461,29.2314,29.2314,400.0
2010-07-20 14:40:00,39.73,39.73,39.7,39.7,400.0,29.2387,29.2387,29.2166,29.2166,400.0
2010-07-20 14:45:00,39.7,39.71,39.7,39.71,500.0,29.2166,29.224,29.2166,29.224,500.0
2010-07-20 14:50:00,39.74,39.76,39.74,39.74,500.0,29.2461,29.2608,29.2461,29.2461,500.0
2010-07-20 14:55:00,39.74,39.74,39.72,39.72,400.0,29.2461,29.2461,29.2314,29.2314,400.0
2010-07-20 15:00:00,39.7,39.83,39.7,39.83,2600.0,29.2166,29.3123,29.2166,29.3123,2600.0
2010-07-20 15:05:00,39.77,39.77,39.76,39.76,300.0,29.2681,29.2681,29.2608,29.2608,300.0
2010-07-20 15:10:00,39.76,39.78,39.76,39.78,700.0,29.2608,29.2755,29.2608,29.2755,700.0
2010-07-20 15:15:00,39.86,39.86,39.86,39.86,400.0,29.3344,29.3344,29.3344,29.3344,400.0
2010-07-20 15:20:00,39.81,39.83,39.81,39.83,1000.0,29.2976,29.3123,29.2976,29.3123,1000.0
2010-07-20 15:25:00,39.88,39.91,39.86,39.89,1600.0,29.3491,29.3712,29.3344,29.3565,1600.0
2010-07-20 15:30:00,39.94,39.99,39.94,39.99,800.0,29.3933,29.4301,29.3933,29.4301,800.0
2010-07-20 15:35:00,39.96,39.97,39.94,39.94,900.0,29.408,29.4153,29.3933,29.3933,900.0
2010-07-20 15:40:00,39.92,39.93,39.89,39.93,1500.0,29.3785,29.3859,29.3565,29.3859,1500.0
2010-07-20 15:45:00,39.96,39.98,39.96,39.98,1200.0,29.408,29.4227,29.408,29.4227,1200.0
2010-07-20 15:50:00,39.98,40.0,39.96,39.96,2100.0,29.4227,29.4374,29.408,29.408,2100.0
2010-07-20 15:55:00,39.94,39.99,39.94,39.97,6100.0,29.3933,29.4301,29.3933,29.4153,6100.0
2010-07-21 09:30:00,40.19,40.19,40.14,40.14,600.0,29.5772,29.5772,29.5404,29.5404,600.0
2010-07-21 09:35:00,40.08,40.08,39.93,39.93,83700.0,29.4963,29.4963,29.3859,29.3859,83700.0
2010-07-21 09:40:00,39.94,39.94,39.89,39.89,16800.0,29.3933,29.3933,29.3565,29.3565,16800.0
2010-07-21 09:45:00,39.88,39.88,39.82,39.85,500.0,29.3491,29.3491,29.3049,29.327,500.0
2010-07-21 09:50:00,39.86,39.86,39.67,39.77,197700.0,29.3344,29.3344,29.1946,29.2681,197700.0
2010-07-21 09:55:00,39.75,39.81,39.75,39.81,4400.0,29.2534,29.2976,29.2534,29.2976,4400.0
2010-07-21 10:00:00,39.76,39.76,39.76,39.76,400.0,29.2608,29.2608,29.2608,29.2608,400.0
2010-07-21 10:05:00,39.82,39.82,39.78,39.78,400.0,29.3049,29.3049,29.2755,29.2755,400.0
2010-07-21 10:10:00,39.78,39.78,39.78,39.78,0.0,29.2755,29.2755,29.2755,29.2755,0.0
2010-07-21 10:15:00,39.78,39.78,39.78,39.78,0.0,29.2755,29.2755,29.2755,29.2755,0.0
2010-07-21 10:20:00,39.89,39.89,39.89,39.89,100.0,29.3565,29.3565,29.3565,29.3565,100.0
2010-07-21 10:25:00,39.94,39.94,39.94,39.94,100.0,29.3933,29.3933,29.3933,29.3933,100.0
2010-07-21 10:30:00,39.94,39.94,39.94,39.94,0.0,29.3933,29.3933,29.3933,29.3933,0.0
2010-07-21 10:35:00,39.92,39.92,39.84,39.84,200.0,29.3785,29.3785,29.3197,29.3197,200.0
2010-07-21 10:40:00,39.84,39.84,39.84,39.84,0.0,29.3197,29.3197,29.3197,29.3197,0.0
2010-07-21 10:45:00,39.81,39.86,39.81,39.86,1000.0,29.2976,29.3344,29.2976,29.3344,1000.0
2010-07-21 10:50:00,39.87,39.93,39.87,39.93,6500.0,29.3417,29.3859,29.3417,29.3859,6500.0
2010-07-21 10:55:00,39.88,39.89,39.82,39.82,2900.0,29.3491,29.3565,29.3049,29.3049,2900.0
2010-07-21 11:00:00,39.85,39.85,39.83,39.83,1400.0,29.327,29.327,29.3123,29.3123,1400.0
2010-07-21 11:05:00,39.83,39.83,39.71,39.72,2800.0,29.3123,29.3123,29.224,29.2314,2800.0
2010-07-21 11:10:00,39.75,39.75,39.7,39.73,10300.0,29.2534,29.2534,29.2166,29.2387,10300.0
2010-07-21 11:15:00,39.7,39.72,39.7,39.72,1000.0,29.2166,29.2314,29.2166,29.2314,1000.0
2010-07-21 11:20:00,39.73,39.74,39.72,39.74,6000.0,29.2387,29.2461,29.2314,29.2461,6000.0
2010-07-21 11:25:00,39.75,39.75,39.71,39.72,3000.0,29.2534,29.2534,29.224,29.2314,3000.0
2010-07-21 11:30:00,39.73,39.73,39.7,39.7,5200.0,29.2387,29.2387,29.2166,29.2166,5200.0
2010-07-21 11:35:00,39.71,39.75,39.71,39.75,5500.0,29.224,29.2534,29.224,29.2534,5500.0
2010-07-21 11:40:00,39.79,39.79,39.77,39.77,900.0,29.2829,29.2829,29.2681,29.2681,900.0
2010-07-21 11:45:00,39.78,39.78,39.75,39.76,16700.0,29.2755,29.2755,29.2534,29.2608,16700.0
2010-07-21 11:50:00,39.75,39.81,39.75,39.79,5800.0,29.2534,29.2976,29.2534,29.2829,5800.0
2010-07-21 11:55:00,39.8,39.82,39.8,39.81,7600.0,29.2902,29.3049,29.2902,29.2976,7600.0
2010-07-21 12:00:00,39.82,39.85,39.82,39.85,1700.0,29.3049,29.327,29.3049,29.327,1700.0
2010-07-21 12:05:00,39.84,39.86,39.82,39.82,7300.0,29.3197,29.3344,29.3049,29.3049,7300.0
2010-07-21 12:10:00,39.84,39.84,39.83,39.84,2500.0,29.3197,29.3197,29.3123,29.3197,2500.0
2010-07-21 12:15:00,39.85,39.85,39.81,39.81,700.0,29.327,29.327,29.2976,29.2976,700.0
2010-07-21 12:20:00,39.81,39.85,39.81,39.81,7900.0,29.2976,29.327,29.2976,29.2976,7900.0
2010-07-21 12:25:00,39.85,39.89,39.85,39.85,3800.0,29.327,29.3565,29.327,29.327,3800.0
2010-07-21 12:30:00,39.85,39.85,39.85,39.85,0.0,29.327,29.327,29.327,29.327,0.0
2010-07-21 12:35:00,39.85,39.85,39.85,39.85,0.0,29.327,29.327,29.327,29.327,0.0
2010-07-21 12:40:00,39.89,39.89,39.89,39.89,100.0,29.3565,29.3565,29.3565,29.3565,100.0
2010-07-21 12:45:00,39.89,39.89,39.89,39.89,0.0,29.3565,29.3565,29.3565,29.3565,0.0
2010-07-21 12:50:00,39.89,39.89,39.89,39.89,0.0,29.3565,29.3565,29.3565,29.3565,0.0
2010-07-21 12:55:00,39.89,39.89,39.89,39.89,0.0,29.3565,29.3565,29.3565,29.3565,0.0
2010-07-21 13:00:00,39.89,39.89,39.89,39.89,0.0,29.3565,29.3565,29.3565,29.3565,0.0
2010-07-21 13:05:00,39.89,39.89,39.89,39.89,0.0,29.3565,29.3565,29.3565,29.3565,0.0
2010-07-21 13:10:00,39.89,39.89,39.89,39.89,0.0,29.3565,29.3565,29.3565,29.3565,0.0
2010-07-21 13:15:00,39.88,39.88,39.85,39.85,4800.0,29.3491,29.3491,29.327,29.327,4800.0
2010-07-21 13:20:00,39.82,39.83,39.82,39.83,200.0,29.3049,29.3123,29.3049,29.3123,200.0
2010-07-21 13:25:00,39.79,39.79,39.79,39.79,100.0,29.2829,29.2829,29.2829,29.2829,100.0
2010-07-21 13:30:00,39.86,39.86,39.85,39.86,2500.0,29.3344,29.3344,29.327,29.3344,2500.0
2010-07-21 13:35:00,39.88,39.88,39.88,39.88,100.0,29.3491,29.3491,29.3491,29.3491,100.0
2010-07-21 13:40:00,39.88,39.88,39.88,39.88,0.0,29.3491,29.3491,29.3491,29.3491,0.0
2010-07-21 13:45:00,39.88,39.88,39.88,39.88,0.0,29.3491,29.3491,29.3491,29.3491,0.0
2010-07-21 13:50:00,39.88,39.88,39.88,39.88,0.0,29.3491,29.3491,29.3491,29.3491,0.0
2010-07-21 13:55:00,39.94,39.94,39.89,39.89,1100.0,29.3933,29.3933,29.3565,29.3565,1100.0
2010-07-21 14:00:00,39.77,39.8,39.77,39.8,300.0,29.2681,29.2902,29.2681,29.2902,300.0
2010-07-21 14:05:00,39.71,39.73,39.7,39.7,4300.0,29.224,29.2387,29.2166,29.2166,4300.0
2010-07-21 14:10:00,39.59,39.59,39.49,39.49,1600.0,29.1357,29.1357,29.0621,29.0621,1600.0
2010-07-21 14:15:00,39.49,39.5,39.45,39.49,19200.0,29.0621,29.0694,29.0327,29.0621,19200.0
2010-07-21 14:20:00,39.49,39.49,39.49,39.49,0.0,29.0621,29.0621,29.0621,29.0621,0.0
2010-07-21 14:25:00,39.46,39.51,39.46,39.51,4600.0,29.04,29.0768,29.04,29.0768,4600.0
2010-07-21 14:30:00,39.51,39.51,39.51,39.51,0.0,29.0768,29.0768,29.0768,29.0768,0.0
2010-07-21 14:35:00,39.37,39.4,39.37,39.38,500.0,28.9738,28.9959,28.9738,28.9811,500.0
2010-07-21 14:40:00,39.4,39.4,39.4,39.4,3100.0,28.9959,28.9959,28.9959,28.9959,3100.0
2010-07-21 14:45:00,39.4,39.4,39.4,39.4,0.0,28.9959,28.9959,28.9959,28.9959,0.0
2010-07-21 14:50:00,39.33,39.33,39.33,39.33,100.0,28.9443,28.9443,28.9443,28.9443,100.0
2010-07-21 14:55:00,39.28,39.28,39.28,39.28,100.0,28.9075,28.9075,28.9075,28.9075,100.0
2010-07-21 15:00:00,39.25,39.25,39.25,39.25,200.0,28.8855,28.8855,28.8855,28.8855,200.0
2010-07-21 15:05:00,39.25,39.25,39.25,39.25,0.0,28.8855,28.8855,28.8855,28.8855,0.0
2010-07-21 15:10:00,39.34,39.34,39.34,39.34,100.0,28.9517,28.9517,28.9517,28.9517,100.0
2010-07-21 15:15:00,39.35,39.35,39.35,39.35,200.0,28.9591,28.9591,28.9591,28.9591,200.0
2010-07-21 15:20:00,39.35,39.35,39.35,39.35,0.0,28.9591,28.9591,28.9591,28.9591,0.0
2010-07-21 15:25:00,39.39,39.39,39.35,39.35,1200.0,28.9885,28.9885,28.9591,28.9591,1200.0
2010-07-21 15:30:00,39.35,39.35,39.35,39.35,0.0,28.9591,28.9591,28.9591,28.9591,0.0
2010-07-21 15:35:00,39.35,39.35,39.35,39.35,0.0,28.9591,28.9591,28.9591,28.9591,0.0
2010-07-21 15:40:00,39.36,39.36,39.32,39.32,300.0,28.9664,28.9664,28.937,28.937,300.0
2010-07-21 15:45:00,39.4,39.4,39.37,39.37,1900.0,28.9959,28.9959,28.9738,28.9738,1900.0
2010-07-21 15:50:00,39.42,39.42,39.36,39.38,1300.0,29.0106,29.0106,28.9664,28.9811,1300.0
2010-07-21 15:55:00,39.36,39.37,39.34,39.34,2000.0,28.9664,28.9738,28.9517,28.9517,2000.0
2010-07-22 09:30:00,40.18,40.18,40.0,40.12,22500.0,29.5699,29.5699,29.4374,29.5257,22500.0
2010-07-22 09:35:00,40.15,40.2,40.13,40.2,20700.0,29.5478,29.5846,29.5331,29.5846,20700.0
2010-07-22 09:40:00,40.21,40.26,40.21,40.26,8400.0,29.592,29.6288,29.592,29.6288,8400.0
2010-07-22 09:45:00,40.26,40.29,40.24,40.29,7100.0,29.6288,29.6508,29.614,29.6508,7100.0
2010-07-22 09:50:00,40.29,40.29,40.28,40.29,3800.0,29.6508,29.6508,29.6435,29.6508,3800.0
2010-07-22 09:55:00,40.27,40.32,40.27,40.32,6000.0,29.6361,29.6729,29.6361,29.6729,6000.0
2010-07-22 10:00:00,40.36,40.44,40.35,40.44,3700.0,29.7024,29.7612,29.695,29.7612,3700.0
2010-07-22 10:05:00,40.41,40.41,40.4,40.4,1500.0,29.7391,29.7391,29.7318,29.7318,1500.0
2010-07-22 10:10:00,40.43,40.43,40.42,40.43,4600.0,29.7539,29.7539,29.7465,29.7539,4600.0
2010-07-22 10:15:00,40.48,40.48,40.45,40.45,5200.0,29.7907,29.7907,29.7686,29.7686,5200.0
2010-07-22 10:20:00,40.46,40.48,40.46,40.48,3900.0,29.7759,29.7907,29.7759,29.7907,3900.0
2010-07-22 10:25:00,40.45,40.45,40.45,40.45,1100.0,29.7686,29.7686,29.7686,29.7686,1100.0
2010-07-22 10:30:00,40.43,40.46,40.42,40.42,7600.0,29.7539,29.7759,29.7465,29.7465,7600.0
2010-07-22 10:35:00,40.45,40.45,40.44,40.45,600.0,29.7686,29.7686,29.7612,29.7686,600.0
2010-07-22 10:40:00,40.51,40.54,40.47,40.48,7100.0,29.8127,29.8348,29.7833,29.7907,7100.0
2010-07-22 10:45:00,40.46,40.46,40.46,40.46,7600.0,29.7759,29.7759,29.7759,29.7759,7600.0
2010-07-22 10:50:00,40.52,40.54,40.52,40.54,2000.0,29.8201,29.8348,29.8201,29.8348,2000.0
2010-07-22 10:55:00,40.52,40.52,40.49,40.49,49400.0,29.8201,29.8201,29.798,29.798,49400.0
2010-07-22 11:00:00,40.48,40.51,40.48,40.51,9200.0,29.7907,29.8127,29.7907,29.8127,9200.0
2010-07-22 11:05:00,40.46,40.46,40.44,40.46,16200.0,29.7759,29.7759,29.7612,29.7759,16200.0
2010-07-22 11:10:00,40.48,40.48,40.48,40.48,2600.0,29.7907,29.7907,29.7907,29.7907,2600.0
2010-07-22 11:15:00,40.46,40.49,40.46,40.46,7600.0,29.7759,29.798,29.7759,29.7759,7600.0
2010-07-22 11:20:00,40.46,40.51,40.46,40.51,1000.0,29.7759,29.8127,29.7759,29.8127,1000.0
2010-07-22 11:25:00,40.47,40.51,40.47,40.51,19400.0,29.7833,29.8127,29.7833,29.8127,19400.0
2010-07-22 11:30:00,40.51,40.51,40.47,40.47,700.0,29.8127,29.8127,29.7833,29.7833,700.0
2010-07-22 11:35:00,40.5,40.51,40.45,40.47,6100.0,29.8054,29.8127,29.7686,29.7833,6100.0
2010-07-22 11:40:00,40.36,40.36,40.36,40.36,400.0,29.7024,29.7024,29.7024,29.7024,400.0
2010-07-22 11:45:00,40.38,40.38,40.37,40.38,1400.0,29.7171,29.7171,29.7097,29.7171,1400.0
2010-07-22 11:50:00,40.39,40.41,40.34,40.39,3400.0,29.7244,29.7391,29.6876,29.7244,3400.0
2010-07-22 11:55:00,40.39,40.41,40.38,40.41,3900.0,29.7244,29.7391,29.7171,29.7391,3900.0
2010-07-22 12:00:00,40.43,40.48,40.39,40.4,147300.0,29.7539,29.7907,29.7244,29.7318,147300.0
2010-07-22 12:05:00,40.4,40.43,40.38,40.43,2300.0,29.7318,29.7539,29.7171,29.7539,2300.0
2010-07-22 12:10:00,40.47,40.47,40.41,40.41,1400.0,29.7833,29.7833,29.7391,29.7391,1400.0
2010-07-22 12:15:00,40.44,40.48,40.44,40.48,7900.0,29.7612,29.7907,29.7612,29.7907,7900.0
2010-07-22 12:20:00,40.45,40.46,40.43,40.44,1800.0,29.7686,29.7759,29.7539,29.7612,1800.0
2010-07-22 12:25:00,40.48,40.48,40.47,40.47,1000.0,29.7907,29.7907,29.7833,29.7833,1000.0
2010-07-22 12:30:00,40.47,40.47,40.47,40.47,0.0,29.7833,29.7833,29.7833,29.7833,0.0
2010-07-22 12:35:00,40.44,40.49,40.43,40.45,3800.0,29.7612,29.798,29.7539,29.7686,3800.0
2010-07-22 12:40:00,40.45,40.47,40.45,40.45,11900.0,29.7686,29.7833,29.7686,29.7686,11900.0
2010-07-22 12:45:00,40.46,40.46,40.46,40.46,3100.0,29.7759,29.7759,29.7759,29.7759,3100.0
2010-07-22 12:50:00,40.48,40.5,40.47,40.47,6900.0,29.7907,29.8054,29.7833,29.7833,6900.0
2010-07-22 12:55:00,40.5,40.5,40.45,40.48,11600.0,29.8054,29.8054,29.7686,29.7907,11600.0
2010-07-22 13:00:00,40.5,40.51,40.48,40.51,2300.0,29.8054,29.8127,29.7907,29.8127,2300.0
2010-07-22 13:05:00,40.46,40.5,40.46,40.5,1500.0,29.7759,29.8054,29.7759,29.8054,1500.0
2010-07-22 13:10:00,40.46,40.52,40.46,40.5,18700.0,29.7759,29.8201,29.7759,29.8054,18700.0
2010-07-22 13:15:00,40.51,40.55,40.51,40.54,29200.0,29.8127,29.8422,29.8127,29.8348,29200.0
2010-07-22 13:20:00,40.54,40.54,40.54,40.54,0.0,29.8348,29.8348,29.8348,29.8348,0.0
2010-07-22 13:25:00,40.52,40.55,40.5,40.5,13600.0,29.8201,29.8422,29.8054,29.8054,13600.0
2010-07-22 13:30:00,40.5,40.5,40.47,40.5,12400.0,29.8054,29.8054,29.7833,29.8054,12400.0
2010-07-22 13:35:00,40.48,40.48,40.48,40.48,600.0,29.7907,29.7907,29.7907,29.7907,600.0
2010-07-22 13:40:00,40.48,40.48,40.48,40.48,400.0,29.7907,29.7907,29.7907,29.7907,400.0
2010-07-22 13:45:00,40.46,40.49,40.46,40.49,4300.0,29.7759,29.798,29.7759,29.798,4300.0
2010-07-22 13:50:00,40.46,40.46,40.46,40.46,200.0,29.7759,29.7759,29.7759,29.7759,200.0
2010-07-22 13:55:00,40.46,40.46,40.45,40.45,1900.0,29.7759,29.7759,29.7686,29.7686,1900.0
2010-07-22 14:00:00,40.49,40.5,40.47,40.5,2000.0,29.798,29.8054,29.7833,29.8054,2000.0
2010-07-22 14:05:00,40.52,40.54,40.5,40.53,1200.0,29.8201,29.8348,29.8054,29.8275,1200.0
2010-07-22 14:10:00,40.52,40.52,40.51,40.52,84900.0,29.8201,29.8201,29.8127,29.8201,84900.0
2010-07-22 14:15:00,40.53,40.56,40.53,40.56,3500.0,29.8275,29.8495,29.8275,29.8495,3500.0
2010-07-22 14:20:00,40.48,40.52,40.48,40.51,1100.0,29.7907,29.8201,29.7907,29.8127,1100.0
2010-07-22 14:25:00,40.53,40.61,40.53,40.6,5500.0,29.8275,29.8863,29.8275,29.879,5500.0
2010-07-22 14:30:00,40.54,40.57,40.53,40.56,6600.0,29.8348,29.8569,29.8275,29.8495,6600.0
2010-07-22 14:35:00,40.5,40.5,40.5,40.5,200.0,29.8054,29.8054,29.8054,29.8054,200.0
2010-07-22 14:40:00,40.49,40.5,40.49,40.49,1500.0,29.798,29.8054,29.798,29.798,1500.0
2010-07-22 14:45:00,40.51,40.51,40.49,40.49,5100.0,29.8127,29.8127,29.798,29.798,5100.0
2010-07-22 14:50:00,40.52,40.55,40.52,40.55,300.0,29.8201,29.8422,29.8201,29.8422,300.0
2010-07-22 14:55:00,40.51,40.54,40.51,40.54,1300.0,29.8127,29.8348,29.8127,29.8348,1300.0
2010-07-22 15:00:00,40.51,40.52,40.51,40.51,800.0,29.8127,29.8201,29.8127,29.8127,800.0
2010-07-22 15:05:00,40.53,40.53,40.5,40.51,5300.0,29.8275,29.8275,29.8054,29.8127,5300.0
2010-07-22 15:10:00,40.5,40.5,40.49,40.5,9600.0,29.8054,29.8054,29.798,29.8054,9600.0
2010-07-22 15:15:00,40.55,40.55,40.55,40.55,200.0,29.8422,29.8422,29.8422,29.8422,200.0
2010-07-22 15:20:00,40.54,40.56,40.54,40.56,2200.0,29.8348,29.8495,29.8348,29.8495,2200.0
2010-07-22 15:25:00,40.56,40.56,40.56,40.56,0.0,29.8495,29.8495,29.8495,29.8495,0.0
2010-07-22 15:30:00,40.51,40.51,40.51,40.51,100.0,29.8127,29.8127,29.8127,29.8127,100.0
2010-07-22 15:35:00,40.46,40.46,40.33,40.35,8900.0,29.7759,29.7759,29.6803,29.695,8900.0
2010-07-22 15:40:00,40.34,40.36,40.34,40.35,14300.0,29.6876,29.7024,29.6876,29.695,14300.0
2010-07-22 15:45:00,40.44,40.44,40.44,40.44,100.0,29.7612,29.7612,29.7612,29.7612,100.0
2010-07-22 15:50:00,40.43,40.43,40.43,40.43,100.0,29.7539,29.7539,29.7539,29.7539,100.0
2010-07-22 15:55:00,40.5,40.5,40.5,40.5,1000.0,29.8054,29.8054,29.8054,29.8054,1000.0
2010-07-23 09:30:00,40.5,40.5,40.45,40.45,1300.0,29.8054,29.8054,29.7686,29.7686,1300.0
2010-07-23 09:35:00,40.45,40.45,40.45,40.45,0.0,29.7686,29.7686,29.7686,29.7686,0.0
2010-07-23 09:40:00,40.45,40.45,40.45,40.45,0.0,29.7686,29.7686,29.7686,29.7686,0.0
2010-07-23 09:45:00,40.48,40.48,40.48,40.48,200.0,29.7907,29.7907,29.7907,29.7907,200.0
2010-07-23 09:50:00,40.48,40.48,40.48,40.48,0.0,29.7907,29.7907,29.7907,29.7907,0.0
2010-07-23 09:55:00,40.38,40.42,40.34,40.34,29500.0,29.7171,29.7465,29.6876,29.6876,29500.0
2010-07-23 10:00:00,40.29,40.3,40.29,40.3,700.0,29.6508,29.6582,29.6508,29.6582,700.0
2010-07-23 10:05:00,40.41,40.41,40.4,40.4,500.0,29.7391,29.7391,29.7318,29.7318,500.0
2010-07-23 10:10:00,40.4,40.4,40.4,40.4,1000.0,29.7318,29.7318,29.7318,29.7318,1000.0
2010-07-23 10:15:00,40.4,40.4,40.4,40.4,0.0,29.7318,29.7318,29.7318,29.7318,0.0
2010-07-23 10:20:00,40.4,40.4,40.4,40.4,0.0,29.7318,29.7318,29.7318,29.7318,0.0
2010-07-23 10:25:00,40.4,40.4,40.4,40.4,0.0,29.7318,29.7318,29.7318,29.7318,0.0
2010-07-23 10:30:00,40.58,40.58,40.58,40.58,1200.0,29.8643,29.8643,29.8643,29.8643,1200.0
2010-07-23 10:35:00,40.57,40.58,40.57,40.58,6100.0,29.8569,29.8643,29.8569,29.8643,6100.0
2010-07-23 10:40:00,40.55,40.59,40.55,40.59,300.0,29.8422,29.8716,29.8422,29.8716,300.0
2010-07-23 10:45:00,40.59,40.59,40.59,40.59,700.0,29.8716,29.8716,29.8716,29.8716,700.0
2010-07-23 10:50:00,40.59,40.59,40.59,40.59,0.0,29.8716,29.8716,29.8716,29.8716,0.0
2010-07-23 10:55:00,40.47,40.47,40.47,40.47,100.0,29.7833,29.7833,29.7833,29.7833,100.0
2010-07-23 11:00:00,40.55,40.55,40.55,40.55,400.0,29.8422,29.8422,29.8422,29.8422,400.0
2010-07-23 11:05:00,40.55,40.55,40.55,40.55,400.0,29.8422,29.8422,29.8422,29.8422,400.0
2010-07-23 11:10:00,40.55,40.55,40.55,40.55,0.0,29.8422,29.8422,29.8422,29.8422,0.0
2010-07-23 11:15:00,40.54,40.54,40.54,40.54,100.0,29.8348,29.8348,29.8348,29.8348,100.0
2010-07-23 11:20:00,40.55,40.55,40.54,40.54,3900.0,29.8422,29.8422,29.8348,29.8348,3900.0
2010-07-23 11:25:00,40.54,40.54,40.54,40.54,0.0,29.8348,29.8348,29.8348,29.8348,0.0
2010-07-23 11:30:00,40.54,40.54,40.54,40.54,0.0,29.8348,29.8348,29.8348,29.8348,0.0
2010-07-23 11:35:00,40.61,40.61,40.59,40.61,2300.0,29.8863,29.8863,29.8716,29.8863,2300.0
2010-07-23 11:40:00,40.61,40.61,40.61,40.61,0.0,29.8863,29.8863,29.8863,29.8863,0.0
2010-07-23 11:45:00,40.51,40.51,40.51,40.51,100.0,29.8127,29.8127,29.8127,29.8127,100.0
2010-07-23 11:50:00,40.51,40.51,40.51,40.51,0.0,29.8127,29.8127,29.8127,29.8127,0.0
2010-07-23 11:55:00,40.62,40.62,40.57,40.57,200.0,29.8937,29.8937,29.8569,29.8569,200.0
2010-07-23 12:00:00,40.63,40.74,40.62,40.74,2300.0,29.9011,29.982,29.8937,29.982,2300.0
2010-07-23 12:05:00,40.58,40.58,40.58,40.58,100.0,29.8643,29.8643,29.8643,29.8643,100.0
2010-07-23 12:10:00,40.58,40.58,40.58,40.58,0.0,29.8643,29.8643,29.8643,29.8643,0.0
2010-07-23 12:15:00,40.58,40.58,40.58,40.58,0.0,29.8643,29.8643,29.8643,29.8643,0.0
2010-07-23 12:20:00,40.52,40.52,40.52,40.52,800.0,29.8201,29.8201,29.8201,29.8201,800.0
2010-07-23 12:25:00,40.6,40.6,40.6,40.6,100.0,29.879,29.879,29.879,29.879,100.0
2010-07-23 12:30:00,40.5,40.5,40.5,40.5,100.0,29.8054,29.8054,29.8054,29.8054,100.0
2010-07-23 12:35:00,40.51,40.51,40.51,40.51,300.0,29.8127,29.8127,29.8127,29.8127,300.0
2010-07-23 12:40:00,40.51,40.51,40.51,40.51,0.0,29.8127,29.8127,29.8127,29.8127,0.0
2010-07-23 12:45:00,40.37,40.4,40.37,40.4,600.0,29.7097,29.7318,29.7097,29.7318,600.0
2010-07-23 12:50:00,40.4,40.4,40.4,40.4,0.0,29.7318,29.7318,29.7318,29.7318,0.0
2010-07-23 12:55:00,40.45,40.45,40.45,40.45,100.0,29.7686,29.7686,29.7686,29.7686,100.0
2010-07-23 13:00:00,40.45,40.45,40.45,40.45,0.0,29.7686,29.7686,29.7686,29.7686,0.0
2010-07-23 13:05:00,40.45,40.45,40.45,40.45,0.0,29.7686,29.7686,29.7686,29.7686,0.0
2010-07-23 13:10:00,40.45,40.45,40.45,40.45,0.0,29.7686,29.7686,29.7686,29.7686,0.0
2010-07-23 13:15:00,40.6,40.6,40.6,40.6,100.0,29.879,29.879,29.879,29.879,100.0
2010-07-23 13:20:00,40.65,40.65,40.65,40.65,100.0,29.9158,29.9158,29.9158,29.9158,100.0
2010-07-23 13:25:00,40.69,40.7,40.68,40.68,600.0,29.9452,29.9526,29.9379,29.9379,600.0
2010-07-23 13:30:00,40.75,40.75,40.75,40.75,100.0,29.9894,29.9894,29.9894,29.9894,100.0
2010-07-23 13:35:00,40.75,40.75,40.75,40.75,100.0,29.9894,29.9894,29.9894,29.9894,100.0
2010-07-23 13:40:00,40.73,40.73,40.71,40.71,7200.0,29.9746,29.9746,29.9599,29.9599,7200.0
2010-07-23 13:45:00,40.71,40.72,40.71,40.72,200.0,29.9599,29.9673,29.9599,29.9673,200.0
2010-07-23 13:50:00,40.73,40.73,40.73,40.73,200.0,29.9746,29.9746,29.9746,29.9746,200.0
2010-07-23 13:55:00,40.78,40.78,40.78,40.78,100.0,30.0114,30.0114,30.0114,30.0114,100.0
2010-07-23 14:00:00,40.74,40.74,40.74,40.74,1200.0,29.982,29.982,29.982,29.982,1200.0
2010-07-23 14:05:00,40.82,40.87,40.82,40.87,1500.0,30.0409,30.0777,30.0409,30.0777,1500.0
2010-07-23 14:10:00,40.87,40.87,40.87,40.87,0.0,30.0777,30.0777,30.0777,30.0777,0.0
2010-07-23 14:15:00,40.87,40.87,40.87,40.87,0.0,30.0777,30.0777,30.0777,30.0777,0.0
2010-07-23 14:20:00,40.77,40.77,40.77,40.77,200.0,30.0041,30.0041,30.0041,30.0041,200.0
2010-07-23 14:25:00,40.73,40.73,40.72,40.73,300.0,29.9746,29.9746,29.9673,29.9746,300.0
2010-07-23 14:30:00,40.76,40.78,40.75,40.78,4000.0,29.9967,30.0114,29.9894,30.0114,4000.0
2010-07-23 14:35:00,40.78,40.78,40.78,40.78,0.0,30.0114,30.0114,30.0114,30.0114,0.0
2010-07-23 14:40:00,40.78,40.78,40.78,40.78,0.0,30.0114,30.0114,30.0114,30.0114,0.0
2010-07-23 14:45:00,40.82,40.82,40.82,40.82,300.0,30.0409,30.0409,30.0409,30.0409,300.0
2010-07-23 14:50:00,40.82,40.82,40.82,40.82,0.0,30.0409,30.0409,30.0409,30.0409,0.0
2010-07-23 14:55:00,40.82,40.82,40.82,40.82,100.0,30.0409,30.0409,30.0409,30.0409,100.0
2010-07-23 15:00:00,40.82,40.82,40.82,40.82,0.0,30.0409,30.0409,30.0409,30.0409,0.0
2010-07-23 15:05:00,40.78,40.79,40.78,40.79,200.0,30.0114,30.0188,30.0114,30.0188,200.0
2010-07-23 15:10:00,40.79,40.79,40.79,40.79,0.0,30.0188,30.0188,30.0188,30.0188,0.0
2010-07-23 15:15:00,40.76,40.76,40.74,40.74,500.0,29.9967,29.9967,29.982,29.982,500.0
2010-07-23 15:20:00,40.74,40.74,40.74,40.74,0.0,29.982,29.982,29.982,29.982,0.0
2010-07-23 15:25:00,40.74,40.74,40.74,40.74,0.0,29.982,29.982,29.982,29.982,0.0
2010-07-23 15:30:00,40.74,40.74,40.74,40.74,0.0,29.982,29.982,29.982,29.982,0.0
2010-07-23 15:35:00,40.83,40.83,40.76,40.76,2000.0,30.0482,30.0482,29.9967,29.9967,2000.0
2010-07-23 15:40:00,40.72,40.72,40.68,40.68,200.0,29.9673,29.9673,29.9379,29.9379,200.0
2010-07-23 15:45:00,40.68,40.68,40.68,40.68,0.0,29.9379,29.9379,29.9379,29.9379,0.0
2010-07-23 15:50:00,40.68,40.68,40.68,40.68,0.0,29.9379,29.9379,29.9379,29.9379,0.0
2010-07-23 15:55:00,40.81,40.82,40.8,40.8,1700.0,30.0335,30.0409,30.0262,30.0262,1700.0
2010-07-26 09:30:00,40.88,40.88,40.73,40.77,8100.0,30.085,30.085,29.9746,30.0041,8100.0
2010-07-26 09:35:00,40.77,40.79,40.76,40.79,7800.0,30.0041,30.0188,29.9967,30.0188,7800.0
2010-07-26 09:40:00,40.76,40.76,40.72,40.73,5400.0,29.9967,29.9967,29.9673,29.9746,5400.0
2010-07-26 09:45:00,40.76,40.84,40.74,40.79,8000.0,29.9967,30.0556,29.982,30.0188,8000.0
2010-07-26 09:50:00,40.79,40.81,40.71,40.77,13600.0,30.0188,30.0335,29.9599,30.0041,13600.0
2010-07-26 09:55:00,40.8,40.87,40.77,40.8,29200.0,30.0262,30.0777,30.0041,30.0262,29200.0
2010-07-26 10:00:00,40.83,41.02,40.83,41.02,8300.0,30.0482,30.1881,30.0482,30.1881,8300.0
2010-07-26 10:05:00,41.02,41.02,40.91,40.94,8100.0,30.1881,30.1881,30.1071,30.1292,8100.0
2010-07-26 10:10:00,40.92,41.04,40.92,40.97,7400.0,30.1145,30.2028,30.1145,30.1513,7400.0
2010-07-26 10:15:00,41.05,41.05,40.97,40.97,6000.0,30.2101,30.2101,30.1513,30.1513,6000.0
2010-07-26 10:20:00,40.99,41.01,40.97,40.97,6400.0,30.166,30.1807,30.1513,30.1513,6400.0
2010-07-26 10:25:00,40.99,41.01,40.95,41.0,11500.0,30.166,30.1807,30.1366,30.1734,11500.0
2010-07-26 10:30:00,40.94,40.97,40.86,40.9,6500.0,30.1292,30.1513,30.0703,30.0998,6500.0
2010-07-26 10:35:00,40.99,40.99,40.92,40.96,8900.0,30.166,30.166,30.1145,30.1439,8900.0
2010-07-26 10:40:00,40.92,40.94,40.9,40.93,4000.0,30.1145,30.1292,30.0998,30.1218,4000.0
2010-07-26 10:45:00,40.91,41.0,40.9,41.0,11500.0,30.1071,30.1734,30.0998,30.1734,11500.0
2010-07-26 10:50:00,41.0,41.0,40.92,40.94,4300.0,30.1734,30.1734,30.1145,30.1292,4300.0
2010-07-26 10:55:00,40.97,40.97,40.94,40.97,108600.0,30.1513,30.1513,30.1292,30.1513,108600.0
2010-07-26 11:00:00,40.97,41.03,40.95,40.96,9100.0,30.1513,30.1954,30.1366,30.1439,9100.0
2010-07-26 11:05:00,41.0,41.03,40.97,41.0,5100.0,30.1734,30.1954,30.1513,30.1734,5100.0
2010-07-26 11:10:00,41.0,41.04,40.97,41.04,7800.0,30.1734,30.2028,30.1513,30.2028,7800.0
2010-07-26 11:15:00,41.08,41.15,41.06,41.08,5400.0,30.2322,30.2837,30.2175,30.2322,5400.0
2010-07-26 11:20:00,41.11,41.12,41.08,41.11,5100.0,30.2543,30.2617,30.2322,30.2543,5100.0
2010-07-26 11:25:00,41.12,41.12,41.06,41.07,2800.0,30.2617,30.2617,30.2175,30.2249,2800.0
2010-07-26 11:30:00,41.1,41.1,41.1,41.1,4200.0,30.2469,30.2469,30.2469,30.2469,4200.0
2010-07-26 11:35:00,41.07,41.1,41.07,41.1,2400.0,30.2249,30.2469,30.2249,30.2469,2400.0
2010-07-26 11:40:00,41.11,41.12,41.11,41.12,1200.0,30.2543,30.2617,30.2543,30.2617,1200.0
2010-07-26 11:45:00,41.13,41.14,41.13,41.13,500.0,30.269,30.2764,30.269,30.269,500.0
2010-07-26 11:50:00,41.13,41.13,41.13,41.13,1000.0,30.269,30.269,30.269,30.269,1000.0
2010-07-26 11:55:00,41.12,41.14,41.12,41.14,500.0,30.2617,30.2764,30.2617,30.2764,500.0
2010-07-26 12:00:00,41.11,41.11,41.1,41.11,700.0,30.2543,30.2543,30.2469,30.2543,700.0
2010-07-26 12:05:00,41.13,41.13,41.12,41.13,3100.0,30.269,30.269,30.2617,30.269,3100.0
2010-07-26 12:10:00,41.12,41.15,41.11,41.11,600.0,30.2617,30.2837,30.2543,30.2543,600.0
2010-07-26 12:15:00,41.11,41.11,41.08,41.08,600.0,30.2543,30.2543,30.2322,30.2322,600.0
2010-07-26 12:20:00,41.09,41.11,41.09,41.11,900.0,30.2396,30.2543,30.2396,30.2543,900.0
2010-07-26 12:25:00,41.11,41.12,41.11,41.11,900.0,30.2543,30.2617,30.2543,30.2543,900.0
2010-07-26 12:30:00,41.12,41.12,41.08,41.08,600.0,30.2617,30.2617,30.2322,30.2322,600.0
2010-07-26 12:35:00,41.08,41.09,41.08,41.09,800.0,30.2322,30.2396,30.2322,30.2396,800.0
2010-07-26 12:40:00,41.08,41.08,41.07,41.07,400.0,30.2322,30.2322,30.2249,30.2249,400.0
2010-07-26 12:45:00,41.05,41.06,41.04,41.06,600.0,30.2101,30.2175,30.2028,30.2175,600.0
2010-07-26 12:50:00,41.05,41.07,41.05,41.05,600.0,30.2101,30.2249,30.2101,30.2101,600.0
2010-07-26 12:55:00,41.06,41.09,41.06,41.09,1600.0,30.2175,30.2396,30.2175,30.2396,1600.0
2010-07-26 13:00:00,41.09,41.09,41.08,41.09,6100.0,30.2396,30.2396,30.2322,30.2396,6100.0
2010-07-26 13:05:00,41.08,41.08,41.04,41.04,500.0,30.2322,30.2322,30.2028,30.2028,500.0
2010-07-26 13:10:00,41.06,41.08,41.05,41.08,1400.0,30.2175,30.2322,30.2101,30.2322,1400.0
2010-07-26 13:15:00,41.09,41.09,41.09,41.09,2100.0,30.2396,30.2396,30.2396,30.2396,2100.0
2010-07-26 13:20:00,41.09,41.1,41.09,41.1,2900.0,30.2396,30.2469,30.2396,30.2469,2900.0
2010-07-26 13:25:00,41.09,41.1,41.08,41.1,900.0,30.2396,30.2469,30.2322,30.2469,900.0
2010-07-26 13:30:00,41.1,41.1,41.1,41.1,0.0,30.2469,30.2469,30.2469,30.2469,0.0
2010-07-26 13:35:00,41.13,41.15,41.13,41.14,2100.0,30.269,30.2837,30.269,30.2764,2100.0
2010-07-26 13:40:00,41.13,41.15,41.11,41.15,1200.0,30.269,30.2837,30.2543,30.2837,1200.0
2010-07-26 13:45:00,41.15,41.15,41.15,41.15,1800.0,30.2837,30.2837,30.2837,30.2837,1800.0
2010-07-26 13:50:00,41.16,41.16,41.12,41.12,500.0,30.2911,30.2911,30.2617,30.2617,500.0
2010-07-26 13:55:00,41.13,41.13,41.12,41.12,400.0,30.269,30.269,30.2617,30.2617,400.0
2010-07-26 14:00:00,41.11,41.11,41.1,41.1,900.0,30.2543,30.2543,30.2469,30.2469,900.0
2010-07-26 14:05:00,41.1,41.12,41.09,41.09,600.0,30.2469,30.2617,30.2396,30.2396,600.0
2010-07-26 14:10:00,41.09,41.12,41.09,41.12,1000.0,30.2396,30.2617,30.2396,30.2617,1000.0
2010-07-26 14:15:00,41.08,41.1,41.08,41.1,400.0,30.2322,30.2469,30.2322,30.2469,400.0
2010-07-26 14:20:00,41.09,41.09,41.08,41.09,1400.0,30.2396,30.2396,30.2322,30.2396,1400.0
2010-07-26 14:25:00,41.04,41.05,41.02,41.02,1100.0,30.2028,30.2101,30.1881,30.1881,1100.0
2010-07-26 14:30:00,41.02,41.02,41.0,41.01,1000.0,30.1881,30.1881,30.1734,30.1807,1000.0
2010-07-26 14:35:00,41.01,41.01,41.0,41.0,600.0,30.1807,30.1807,30.1734,30.1734,600.0
2010-07-26 14:40:00,40.98,41.0,40.98,41.0,500.0,30.1586,30.1734,30.1586,30.1734,500.0
2010-07-26 14:45:00,41.0,41.0,41.0,41.0,700.0,30.1734,30.1734,30.1734,30.1734,700.0
2010-07-26 14:50:00,41.0,41.0,41.0,41.0,500.0,30.1734,30.1734,30.1734,30.1734,500.0
2010-07-26 14:55:00,40.99,41.0,40.99,41.0,3800.0,30.166,30.1734,30.166,30.1734,3800.0
2010-07-26 15:00:00,41.03,41.05,41.03,41.04,3600.0,30.1954,30.2101,30.1954,30.2028,3600.0
2010-07-26 15:05:00,41.08,41.08,41.08,41.08,100.0,30.2322,30.2322,30.2322,30.2322,100.0
2010-07-26 15:10:00,41.09,41.09,41.08,41.08,1500.0,30.2396,30.2396,30.2322,30.2322,1500.0
2010-07-26 15:15:00,41.07,41.07,41.05,41.05,600.0,30.2249,30.2249,30.2101,30.2101,600.0
2010-07-26 15:20:00,41.07,41.11,41.06,41.11,3600.0,30.2249,30.2543,30.2175,30.2543,3600.0
2010-07-26 15:25:00,41.12,41.15,41.12,41.15,1900.0,30.2617,30.2837,30.2617,30.2837,1900.0
2010-07-26 15:30:00,41.15,41.15,41.15,41.15,0.0,30.2837,30.2837,30.2837,30.2837,0.0
2010-07-26 15:35:00,41.13,41.15,41.12,41.15,6600.0,30.269,30.2837,30.2617,30.2837,6600.0
2010-07-26 15:40:00,41.15,41.15,41.12,41.12,400.0,30.2837,30.2837,30.2617,30.2617,400.0
2010-07-26 15:45:00,41.12,41.22,41.12,41.21,3200.0,30.2617,30.3353,30.2617,30.3279,3200.0
2010-07-26 15:50:00,41.22,41.24,41.17,41.22,8300.0,30.3353,30.35,30.2985,30.3353,8300.0
2010-07-26 15:55:00,41.21,41.25,41.19,41.2,7900.0,30.3279,30.3573,30.3132,30.3205,7900.0
2010-07-27 09:30:00,41.58,41.58,41.49,41.49,6600.0,30.6002,30.6002,30.534,30.534,6600.0
2010-07-27 09:35:00,41.4,41.4,41.4,41.4,400.0,30.4677,30.4677,30.4677,30.4677,400.0
2010-07-27 09:40:00,41.41,41.41,41.41,41.41,300.0,30.4751,30.4751,30.4751,30.4751,300.0
2010-07-27 09:45:00,41.36,41.36,41.36,41.36,700.0,30.4383,30.4383,30.4383,30.4383,700.0
2010-07-27 09:50:00,41.32,41.37,41.29,41.37,700.0,30.4088,30.4456,30.3868,30.4456,700.0
2010-07-27 09:55:00,41.31,41.31,41.28,41.29,1300.0,30.4015,30.4015,30.3794,30.3868,1300.0
2010-07-27 10:00:00,41.46,41.46,41.32,41.32,900.0,30.5119,30.5119,30.4088,30.4088,900.0
2010-07-27 10:05:00,41.27,41.27,41.23,41.23,600.0,30.3721,30.3721,30.3426,30.3426,600.0
2010-07-27 10:10:00,41.23,41.23,41.23,41.23,0.0,30.3426,30.3426,30.3426,30.3426,0.0
2010-07-27 10:15:00,41.14,41.14,41.13,41.13,4700.0,30.2764,30.2764,30.269,30.269,4700.0
2010-07-27 10:20:00,41.2,41.2,41.2,41.2,100.0,30.3205,30.3205,30.3205,30.3205,100.0
2010-07-27 10:25:00,41.2,41.2,41.2,41.2,2300.0,30.3205,30.3205,30.3205,30.3205,2300.0
2010-07-27 10:30:00,41.25,41.28,41.25,41.28,400.0,30.3573,30.3794,30.3573,30.3794,400.0
2010-07-27 10:35:00,41.26,41.3,41.26,41.27,15900.0,30.3647,30.3941,30.3647,30.3721,15900.0
2010-07-27 10:40:00,41.26,41.26,41.23,41.23,200.0,30.3647,30.3647,30.3426,30.3426,200.0
2010-07-27 10:45:00,41.17,41.17,41.17,41.17,100.0,30.2985,30.2985,30.2985,30.2985,100.0
2010-07-27 10:50:00,41.24,41.24,41.24,41.24,200.0,30.35,30.35,30.35,30.35,200.0
2010-07-27 10:55:00,41.25,41.25,41.21,41.21,700.0,30.3573,30.3573,30.3279,30.3279,700.0
2010-07-27 11:00:00,41.17,41.17,41.17,41.17,100.0,30.2985,30.2985,30.2985,30.2985,100.0
2010-07-27 11:05:00,41.16,41.16,41.14,41.14,1500.0,30.2911,30.2911,30.2764,30.2764,1500.0
2010-07-27 11:10:00,41.11,41.11,41.09,41.09,200.0,30.2543,30.2543,30.2396,30.2396,200.0
2010-07-27 11:15:00,41.12,41.12,41.12,41.12,100.0,30.2617,30.2617,30.2617,30.2617,100.0
2010-07-27 11:20:00,41.07,41.07,41.07,41.07,1700.0,30.2249,30.2249,30.2249,30.2249,1700.0
2010-07-27 11:25:00,41.11,41.11,41.11,41.11,500.0,30.2543,30.2543,30.2543,30.2543,500.0
2010-07-27 11:30:00,41.13,41.17,41.13,41.14,5200.0,30.269,30.2985,30.269,30.2764,5200.0
2010-07-27 11:35:00,41.14,41.14,41.14,41.14,0.0,30.2764,30.2764,30.2764,30.2764,0.0
2010-07-27 11:40:00,41.24,41.24,41.17,41.17,6400.0,30.35,30.35,30.2985,30.2985,6400.0
2010-07-27 11:45:00,41.14,41.14,41.14,41.14,100.0,30.2764,30.2764,30.2764,30.2764,100.0
2010-07-27 11:50:00,41.16,41.16,41.16,41.16,700.0,30.2911,30.2911,30.2911,30.2911,700.0
2010-07-27 11:55:00,41.22,41.22,41.2,41.2,400.0,30.3353,30.3353,30.3205,30.3205,400.0
2010-07-27 12:00:00,41.2,41.2,41.2,41.2,0.0,30.3205,30.3205,30.3205,30.3205,0.0
2010-07-27 12:05:00,41.2,41.2,41.2,41.2,0.0,30.3205,30.3205,30.3205,30.3205,0.0
2010-07-27 12:10:00,41.2,41.2,41.2,41.2,0.0,30.3205,30.3205,30.3205,30.3205,0.0
2010-07-27 12:15:00,41.2,41.2,41.2,41.2,0.0,30.3205,30.3205,30.3205,30.3205,0.0
2010-07-27 12:20:00,41.32,41.32,41.31,41.31,700.0,30.4088,30.4088,30.4015,30.4015,700.0
2010-07-27 12:25:00,41.3,41.31,41.3,41.31,200.0,30.3941,30.4015,30.3941,30.4015,200.0
2010-07-27 12:30:00,41.29,41.29,41.28,41.29,1200.0,30.3868,30.3868,30.3794,30.3868,1200.0
2010-07-27 12:35:00,41.28,41.28,41.27,41.28,1500.0,30.3794,30.3794,30.3721,30.3794,1500.0
2010-07-27 12:40:00,41.27,41.29,41.27,41.29,700.0,30.3721,30.3868,30.3721,30.3868,700.0
2010-07-27 12:45:00,41.25,41.25,41.25,41.25,200.0,30.3573,30.3573,30.3573,30.3573,200.0
2010-07-27 12:50:00,41.22,41.22,41.22,41.22,400.0,30.3353,30.3353,30.3353,30.3353,400.0
2010-07-27 12:55:00,41.22,41.22,41.22,41.22,0.0,30.3353,30.3353,30.3353,30.3353,0.0
2010-07-27 13:00:00,41.21,41.21,41.21,41.21,500.0,30.3279,30.3279,30.3279,30.3279,500.0
2010-07-27 13:05:00,41.21,41.21,41.21,41.21,100.0,30.3279,30.3279,30.3279,30.3279,100.0
2010-07-27 13:10:00,41.21,41.21,41.21,41.21,0.0,30.3279,30.3279,30.3279,30.3279,0.0
2010-07-27 13:15:00,41.21,41.21,41.21,41.21,0.0,30.3279,30.3279,30.3279,30.3279,0.0
2010-07-27 13:20:00,41.19,41.19,41.19,41.19,400.0,30.3132,30.3132,30.3132,30.3132,400.0
2010-07-27 13:25:00,41.19,41.19,41.19,41.19,0.0,30.3132,30.3132,30.3132,30.3132,0.0
2010-07-27 13:30:00,41.16,41.16,41.15,41.15,300.0,30.2911,30.2911,30.2837,30.2837,300.0
2010-07-27 13:35:00,41.12,41.15,41.12,41.15,500.0,30.2617,30.2837,30.2617,30.2837,500.0
2010-07-27 13:40:00,41.15,41.15,41.15,41.15,100.0,30.2837,30.2837,30.2837,30.2837,100.0
2010-07-27 13:45:00,41.16,41.21,41.16,41.21,1500.0,30.2911,30.3279,30.2911,30.3279,1500.0
2010-07-27 13:50:00,41.27,41.27,41.27,41.27,400.0,30.3721,30.3721,30.3721,30.3721,400.0
2010-07-27 13:55:00,41.24,41.24,41.24,41.24,100.0,30.35,30.35,30.35,30.35,100.0
2010-07-27 14:00:00,41.24,41.24,41.24,41.24,0.0,30.35,30.35,30.35,30.35,0.0
2010-07-27 14:05:00,41.24,41.24,41.23,41.23,200.0,30.35,30.35,30.3426,30.3426,200.0
2010-07-27 14:10:00,41.27,41.27,41.22,41.22,700.0,30.3721,30.3721,30.3353,30.3353,700.0
2010-07-27 14:15:00,41.23,41.23,41.23,41.23,100.0,30.3426,30.3426,30.3426,30.3426,100.0
2010-07-27 14:20:00,41.31,41.31,41.31,41.31,200.0,30.4015,30.4015,30.4015,30.4015,200.0
2010-07-27 14:25:00,41.31,41.31,41.31,41.31,0.0,30.4015,30.4015,30.4015,30.4015,0.0
2010-07-27 14:30:00,41.28,41.31,41.28,41.31,700.0,30.3794,30.4015,30.3794,30.4015,700.0
2010-07-27 14:35:00,41.29,41.29,41.28,41.28,900.0,30.3868,30.3868,30.3794,30.3794,900.0
2010-07-27 14:40:00,41.28,41.28,41.27,41.27,1000.0,30.3794,30.3794,30.3721,30.3721,1000.0
2010-07-27 14:45:00,41.25,41.25,41.25,41.25,200.0,30.3573,30.3573,30.3573,30.3573,200.0
2010-07-27 14:50:00,41.23,41.26,41.23,41.26,300.0,30.3426,30.3647,30.3426,30.3647,300.0
2010-07-27 14:55:00,41.18,41.25,41.18,41.25,2100.0,30.3058,30.3573,30.3058,30.3573,2100.0
2010-07-27 15:00:00,41.26,41.26,41.26,41.26,100.0,30.3647,30.3647,30.3647,30.3647,100.0
2010-07-27 15:05:00,41.26,41.31,41.26,41.31,500.0,30.3647,30.4015,30.3647,30.4015,500.0
2010-07-27 15:10:00,41.25,41.25,41.25,41.25,300.0,30.3573,30.3573,30.3573,30.3573,300.0
2010-07-27 15:15:00,41.23,41.29,41.23,41.29,900.0,30.3426,30.3868,30.3426,30.3868,900.0
2010-07-27 15:20:00,41.29,41.29,41.29,41.29,0.0,30.3868,30.3868,30.3868,30.3868,0.0
2010-07-27 15:25:00,41.31,41.31,41.31,41.31,200.0,30.4015,30.4015,30.4015,30.4015,200.0
2010-07-27 15:30:00,41.32,41.32,41.31,41.31,800.0,30.4088,30.4088,30.4015,30.4015,800.0
2010-07-27 15:35:00,41.28,41.28,41.28,41.28,900.0,30.3794,30.3794,30.3794,30.3794,900.0
2010-07-27 15:40:00,41.26,41.27,41.26,41.27,200.0,30.3647,30.3721,30.3647,30.3721,200.0
2010-07-27 15:45:00,41.25,41.25,41.24,41.25,1500.0,30.3573,30.3573,30.35,30.3573,1500.0
2010-07-27 15:50:00,41.25,41.25,41.23,41.23,5000.0,30.3573,30.3573,30.3426,30.3426,5000.0
2010-07-27 15:55:00,41.25,41.27,41.21,41.27,2800.0,30.3573,30.3721,30.3279,30.3721,2800.0
2010-07-28 09:30:00,41.25,41.26,41.1,41.1,17100.0,30.3573,30.3647,30.2469,30.2469,17100.0
2010-07-28 09:35:00,41.24,41.27,41.24,41.27,700.0,30.35,30.3721,30.35,30.3721,700.0
2010-07-28 09:40:00,41.27,41.27,41.27,41.27,0.0,30.3721,30.3721,30.3721,30.3721,0.0
2010-07-28 09:45:00,41.24,41.24,41.18,41.18,200.0,30.35,30.35,30.3058,30.3058,200.0
2010-07-28 09:50:00,41.16,41.16,41.16,41.16,300.0,30.2911,30.2911,30.2911,30.2911,300.0
2010-07-28 09:55:00,41.14,41.19,41.12,41.15,1800.0,30.2764,30.3132,30.2617,30.2837,1800.0
2010-07-28 10:00:00,41.15,41.15,41.15,41.15,0.0,30.2837,30.2837,30.2837,30.2837,0.0
2010-07-28 10:05:00,41.15,41.15,41.12,41.12,400.0,30.2837,30.2837,30.2617,30.2617,400.0
2010-07-28 10:10:00,41.07,41.13,41.06,41.13,8100.0,30.2249,30.269,30.2175,30.269,8100.0
2010-07-28 10:15:00,41.13,41.19,41.13,41.17,3900.0,30.269,30.3132,30.269,30.2985,3900.0
2010-07-28 10:20:00,41.17,41.17,41.17,41.17,0.0,30.2985,30.2985,30.2985,30.2985,0.0
2010-07-28 10:25:00,41.13,41.15,41.13,41.15,4100.0,30.269,30.2837,30.269,30.2837,4100.0
2010-07-28 10:30:00,41.15,41.15,41.15,41.15,0.0,30.2837,30.2837,30.2837,30.2837,0.0
2010-07-28 10:35:00,41.15,41.15,41.15,41.15,0.0,30.2837,30.2837,30.2837,30.2837,0.0
2010-07-28 10:40:00,41.14,41.16,41.14,41.16,800.0,30.2764,30.2911,30.2764,30.2911,800.0
2010-07-28 10:45:00,41.16,41.16,41.16,41.16,0.0,30.2911,30.2911,30.2911,30.2911,0.0
2010-07-28 10:50:00,41.21,41.21,41.17,41.19,1300.0,30.3279,30.3279,30.2985,30.3132,1300.0
2010-07-28 10:55:00,41.19,41.19,41.17,41.17,600.0,30.3132,30.3132,30.2985,30.2985,600.0
2010-07-28 11:00:00,41.17,41.17,41.13,41.16,1200.0,30.2985,30.2985,30.269,30.2911,1200.0
2010-07-28 11:05:00,41.08,41.08,41.08,41.08,2500.0,30.2322,30.2322,30.2322,30.2322,2500.0
2010-07-28 11:10:00,41.08,41.08,41.08,41.08,0.0,30.2322,30.2322,30.2322,30.2322,0.0
2010-07-28 11:15:00,41.08,41.08,41.08,41.08,0.0,30.2322,30.2322,30.2322,30.2322,0.0
2010-07-28 11:20:00,41.08,41.08,41.08,41.08,0.0,30.2322,30.2322,30.2322,30.2322,0.0
2010-07-28 11:25:00,41.1,41.1,41.1,41.1,200.0,30.2469,30.2469,30.2469,30.2469,200.0
2010-07-28 11:30:00,41.1,41.1,41.1,41.1,0.0,30.2469,30.2469,30.2469,30.2469,0.0
2010-07-28 11:35:00,41.16,41.21,41.16,41.21,6000.0,30.2911,30.3279,30.2911,30.3279,6000.0
2010-07-28 11:40:00,41.19,41.19,41.12,41.15,3300.0,30.3132,30.3132,30.2617,30.2837,3300.0
2010-07-28 11:45:00,41.16,41.17,41.14,41.14,5700.0,30.2911,30.2985,30.2764,30.2764,5700.0
2010-07-28 11:50:00,41.14,41.15,41.11,41.14,1400.0,30.2764,30.2837,30.2543,30.2764,1400.0
2010-07-28 11:55:00,41.15,41.16,41.14,41.16,9900.0,30.2837,30.2911,30.2764,30.2911,9900.0
2010-07-28 12:00:00,41.16,41.18,41.15,41.16,1800.0,30.2911,30.3058,30.2837,30.2911,1800.0
2010-07-28 12:05:00,41.17,41.17,41.15,41.15,500.0,30.2985,30.2985,30.2837,30.2837,500.0
2010-07-28 12:10:00,41.16,41.17,41.16,41.17,2800.0,30.2911,30.2985,30.2911,30.2985,2800.0
2010-07-28 12:15:00,41.17,41.17,41.17,41.17,0.0,30.2985,30.2985,30.2985,30.2985,0.0
2010-07-28 12:20:00,41.17,41.17,41.17,41.17,200.0,30.2985,30.2985,30.2985,30.2985,200.0
2010-07-28 12:25:00,41.17,41.17,41.17,41.17,0.0,30.2985,30.2985,30.2985,30.2985,0.0
2010-07-28 12:30:00,41.21,41.21,41.16,41.2,3500.0,30.3279,30.3279,30.2911,30.3205,3500.0
2010-07-28 12:35:00,41.2,41.2,41.16,41.2,12900.0,30.3205,30.3205,30.2911,30.3205,12900.0
2010-07-28 12:40:00,41.21,41.22,41.21,41.21,2000.0,30.3279,30.3353,30.3279,30.3279,2000.0
2010-07-28 12:45:00,41.21,41.21,41.21,41.21,0.0,30.3279,30.3279,30.3279,30.3279,0.0
2010-07-28 12:50:00,41.21,41.21,41.21,41.21,0.0,30.3279,30.3279,30.3279,30.3279,0.0
2010-07-28 12:55:00,41.24,41.27,41.2,41.26,4900.0,30.35,30.3721,30.3205,30.3647,4900.0
2010-07-28 13:00:00,41.25,41.25,41.25,41.25,500.0,30.3573,30.3573,30.3573,30.3573,500.0
2010-07-28 13:05:00,41.25,41.25,41.21,41.21,800.0,30.3573,30.3573,30.3279,30.3279,800.0
2010-07-28 13:10:00,41.21,41.21,41.21,41.21,0.0,30.3279,30.3279,30.3279,30.3279,0.0
2010-07-28 13:15:00,41.21,41.21,41.21,41.21,0.0,30.3279,30.3279,30.3279,30.3279,0.0
2010-07-28 13:20:00,41.21,41.21,41.21,41.21,0.0,30.3279,30.3279,30.3279,30.3279,0.0
2010-07-28 13:25:00,41.21,41.21,41.21,41.21,0.0,30.3279,30.3279,30.3279,30.3279,0.0
2010-07-28 13:30:00,41.21,41.21,41.21,41.21,0.0,30.3279,30.3279,30.3279,30.3279,0.0
2010-07-28 13:35:00,41.16,41.18,41.16,41.18,1100.0,30.2911,30.3058,30.2911,30.3058,1100.0
2010-07-28 13:40:00,41.18,41.18,41.18,41.18,0.0,30.3058,30.3058,30.3058,30.3058,0.0
2010-07-28 13:45:00,41.15,41.15,41.15,41.15,200.0,30.2837,30.2837,30.2837,30.2837,200.0
2010-07-28 13:50:00,41.16,41.16,41.16,41.16,400.0,30.2911,30.2911,30.2911,30.2911,400.0
2010-07-28 13:55:00,41.16,41.16,41.16,41.16,0.0,30.2911,30.2911,30.2911,30.2911,0.0
2010-07-28 14:00:00,41.16,41.16,41.16,41.16,1800.0,30.2911,30.2911,30.2911,30.2911,1800.0
2010-07-28 14:05:00,41.18,41.18,41.18,41.18,100.0,30.3058,30.3058,30.3058,30.3058,100.0
2010-07-28 14:10:00,41.18,41.18,41.18,41.18,100.0,30.3058,30.3058,30.3058,30.3058,100.0
2010-07-28 14:15:00,41.13,41.13,41.13,41.13,400.0,30.269,30.269,30.269,30.269,400.0
2010-07-28 14:20:00,41.06,41.07,41.06,41.07,500.0,30.2175,30.2249,30.2175,30.2249,500.0
2010-07-28 14:25:00,41.07,41.1,41.07,41.1,300.0,30.2249,30.2469,30.2249,30.2469,300.0
2010-07-28 14:30:00,41.1,41.1,41.1,41.1,100.0,30.2469,30.2469,30.2469,30.2469,100.0
2010-07-28 14:35:00,41.09,41.13,41.09,41.11,800.0,30.2396,30.269,30.2396,30.2543,800.0
2010-07-28 14:40:00,41.1,41.1,41.08,41.08,400.0,30.2469,30.2469,30.2322,30.2322,400.0
2010-07-28 14:45:00,41.08,41.08,41.07,41.08,4200.0,30.2322,30.2322,30.2249,30.2322,4200.0
2010-07-28 14:50:00,41.07,41.07,41.07,41.07,100.0,30.2249,30.2249,30.2249,30.2249,100.0
2010-07-28 14:55:00,41.07,41.07,41.07,41.07,0.0,30.2249,30.2249,30.2249,30.2249,0.0
2010-07-28 15:00:00,41.0,41.0,41.0,41.0,1100.0,30.1734,30.1734,30.1734,30.1734,1100.0
2010-07-28 15:05:00,41.0,41.0,40.98,40.98,300.0,30.1734,30.1734,30.1586,30.1586,300.0
2010-07-28 15:10:00,40.99,40.99,40.96,40.96,600.0,30.166,30.166,30.1439,30.1439,600.0
2010-07-28 15:15:00,40.96,40.96,40.96,40.96,0.0,30.1439,30.1439,30.1439,30.1439,0.0
2010-07-28 15:20:00,40.95,40.95,40.95,40.95,400.0,30.1366,30.1366,30.1366,30.1366,400.0
2010-07-28 15:25:00,40.97,41.02,40.97,41.02,1300.0,30.1513,30.1881,30.1513,30.1881,1300.0
2010-07-28 15:30:00,41.02,41.02,41.02,41.02,100.0,30.1881,30.1881,30.1881,30.1881,100.0
2010-07-28 15:35:00,40.99,41.01,40.97,41.01,8900.0,30.166,30.1807,30.1513,30.1807,8900.0
2010-07-28 15:40:00,40.97,40.99,40.97,40.99,600.0,30.1513,30.166,30.1513,30.166,600.0
2010-07-28 15:45:00,41.04,41.04,41.04,41.04,300.0,30.2028,30.2028,30.2028,30.2028,300.0
2010-07-28 15:50:00,41.02,41.02,41.0,41.0,1100.0,30.1881,30.1881,30.1734,30.1734,1100.0
2010-07-28 15:55:00,41.02,41.08,41.01,41.08,3400.0,30.1881,30.2322,30.1807,30.2322,3400.0
2010-07-29 09:30:00,41.59,41.59,41.54,41.54,16700.0,30.6076,30.6076,30.5708,30.5708,16700.0
2010-07-29 09:35:00,41.55,41.58,41.55,41.58,900.0,30.5781,30.6002,30.5781,30.6002,900.0
2010-07-29 09:40:00,41.59,41.59,41.54,41.57,500.0,30.6076,30.6076,30.5708,30.5928,500.0
2010-07-29 09:45:00,41.53,41.53,41.53,41.53,500.0,30.5634,30.5634,30.5634,30.5634,500.0
2010-07-29 09:50:00,41.51,41.51,41.46,41.46,200.0,30.5487,30.5487,30.5119,30.5119,200.0
2010-07-29 09:55:00,41.5,41.5,41.42,41.42,200.0,30.5413,30.5413,30.4824,30.4824,200.0
2010-07-29 10:00:00,41.48,41.48,41.39,41.39,600.0,30.5266,30.5266,30.4604,30.4604,600.0
2010-07-29 10:05:00,41.44,41.44,41.39,41.39,300.0,30.4972,30.4972,30.4604,30.4604,300.0
2010-07-29 10:10:00,41.39,41.39,41.39,41.39,100.0,30.4604,30.4604,30.4604,30.4604,100.0
2010-07-29 10:15:00,41.39,41.39,41.39,41.39,100.0,30.4604,30.4604,30.4604,30.4604,100.0
2010-07-29 10:20:00,41.4,41.4,41.4,41.4,100.0,30.4677,30.4677,30.4677,30.4677,100.0
2010-07-29 10:25:00,41.35,41.35,41.31,41.31,300.0,30.4309,30.4309,30.4015,30.4015,300.0
2010-07-29 10:30:00,41.32,41.32,41.32,41.32,100.0,30.4088,30.4088,30.4088,30.4088,100.0
2010-07-29 10:35:00,41.32,41.34,41.32,41.32,300.0,30.4088,30.4236,30.4088,30.4088,300.0
2010-07-29 10:40:00,41.31,41.31,41.31,41.31,100.0,30.4015,30.4015,30.4015,30.4015,100.0
2010-07-29 10:45:00,41.26,41.26,41.26,41.26,100.0,30.3647,30.3647,30.3647,30.3647,100.0
2010-07-29 10:50:00,41.32,41.4,41.32,41.39,3900.0,30.4088,30.4677,30.4088,30.4604,3900.0
2010-07-29 10:55:00,41.34,41.34,41.34,41.34,100.0,30.4236,30.4236,30.4236,30.4236,100.0
2010-07-29 11:00:00,41.31,41.31,41.31,41.31,100.0,30.4015,30.4015,30.4015,30.4015,100.0
2010-07-29 11:05:00,41.21,41.21,41.21,41.21,100.0,30.3279,30.3279,30.3279,30.3279,100.0
2010-07-29 11:10:00,41.23,41.23,41.23,41.23,100.0,30.3426,30.3426,30.3426,30.3426,100.0
2010-07-29 11:15:00,41.1,41.1,41.1,41.1,100.0,30.2469,30.2469,30.2469,30.2469,100.0
2010-07-29 11:20:00,41.07,41.14,41.07,41.14,900.0,30.2249,30.2764,30.2249,30.2764,900.0
2010-07-29 11:25:00,41.15,41.15,41.03,41.06,3500.0,30.2837,30.2837,30.1954,30.2175,3500.0
2010-07-29 11:30:00,41.0,41.01,40.96,40.97,6400.0,30.1734,30.1807,30.1439,30.1513,6400.0
2010-07-29 11:35:00,40.98,41.02,40.98,41.02,400.0,30.1586,30.1881,30.1586,30.1881,400.0
2010-07-29 11:40:00,41.01,41.01,41.01,41.01,500.0,30.1807,30.1807,30.1807,30.1807,500.0
2010-07-29 11:45:00,41.01,41.01,40.93,40.93,1000.0,30.1807,30.1807,30.1218,30.1218,1000.0
2010-07-29 11:50:00,41.0,41.0,40.98,40.98,1400.0,30.1734,30.1734,30.1586,30.1586,1400.0
2010-07-29 11:55:00,40.95,40.95,40.89,40.93,800.0,30.1366,30.1366,30.0924,30.1218,800.0
2010-07-29 12:00:00,40.86,40.89,40.86,40.89,300.0,30.0703,30.0924,30.0703,30.0924,300.0
2010-07-29 12:05:00,40.74,40.83,40.74,40.83,900.0,29.982,30.0482,29.982,30.0482,900.0
2010-07-29 12:10:00,40.82,40.82,40.82,40.82,100.0,30.0409,30.0409,30.0409,30.0409,100.0
2010-07-29 12:15:00,40.89,40.89,40.89,40.89,100.0,30.0924,30.0924,30.0924,30.0924,100.0
2010-07-29 12:20:00,40.89,40.89,40.89,40.89,0.0,30.0924,30.0924,30.0924,30.0924,0.0
2010-07-29 12:25:00,40.85,40.85,40.85,40.85,100.0,30.063,30.063,30.063,30.063,100.0
2010-07-29 12:30:00,40.85,40.85,40.85,40.85,0.0,30.063,30.063,30.063,30.063,0.0
2010-07-29 12:35:00,40.87,40.92,40.86,40.86,1000.0,30.0777,30.1145,30.0703,30.0703,1000.0
2010-07-29 12:40:00,40.85,40.89,40.85,40.87,3900.0,30.063,30.0924,30.063,30.0777,3900.0
2010-07-29 12:45:00,40.87,40.87,40.87,40.87,0.0,30.0777,30.0777,30.0777,30.0777,0.0
2010-07-29 12:50:00,40.87,40.87,40.87,40.87,100.0,30.0777,30.0777,30.0777,30.0777,100.0
2010-07-29 12:55:00,40.92,40.95,40.92,40.95,200.0,30.1145,30.1366,30.1145,30.1366,200.0
2010-07-29 13:00:00,40.95,40.95,40.95,40.95,0.0,30.1366,30.1366,30.1366,30.1366,0.0
2010-07-29 13:05:00,40.95,40.95,40.95,40.95,0.0,30.1366,30.1366,30.1366,30.1366,0.0
2010-07-29 13:10:00,40.97,40.98,40.92,40.98,400.0,30.1513,30.1586,30.1145,30.1586,400.0
2010-07-29 13:15:00,41.05,41.05,41.05,41.05,300.0,30.2101,30.2101,30.2101,30.2101,300.0
2010-07-29 13:20:00,41.06,41.06,41.06,41.06,800.0,30.2175,30.2175,30.2175,30.2175,800.0
2010-07-29 13:25:00,40.97,41.06,40.97,41.06,400.0,30.1513,30.2175,30.1513,30.2175,400.0
2010-07-29 13:30:00,41.09,41.13,41.09,41.13,7000.0,30.2396,30.269,30.2396,30.269,7000.0
2010-07-29 13:35:00,41.08,41.08,41.08,41.08,300.0,30.2322,30.2322,30.2322,30.2322,300.0
2010-07-29 13:40:00,41.08,41.08,41.08,41.08,0.0,30.2322,30.2322,30.2322,30.2322,0.0
2010-07-29 13:45:00,41.11,41.15,41.11,41.14,15600.0,30.2543,30.2837,30.2543,30.2764,15600.0
2010-07-29 13:50:00,41.15,41.15,41.1,41.1,4600.0,30.2837,30.2837,30.2469,30.2469,4600.0
2010-07-29 13:55:00,41.11,41.11,41.07,41.07,300.0,30.2543,30.2543,30.2249,30.2249,300.0
2010-07-29 14:00:00,41.06,41.06,41.03,41.03,500.0,30.2175,30.2175,30.1954,30.1954,500.0
2010-07-29 14:05:00,41.03,41.04,41.03,41.04,500.0,30.1954,30.2028,30.1954,30.2028,500.0
2010-07-29 14:10:00,40.99,41.0,40.99,41.0,200.0,30.166,30.1734,30.166,30.1734,200.0
2010-07-29 14:15:00,41.0,41.0,41.0,41.0,0.0,30.1734,30.1734,30.1734,30.1734,0.0
2010-07-29 14:20:00,41.03,41.03,41.03,41.03,100.0,30.1954,30.1954,30.1954,30.1954,100.0
2010-07-29 14:25:00,41.05,41.1,41.05,41.1,1000.0,30.2101,30.2469,30.2101,30.2469,1000.0
2010-07-29 14:30:00,41.14,41.14,41.14,41.14,300.0,30.2764,30.2764,30.2764,30.2764,300.0
2010-07-29 14:35:00,41.13,41.16,41.13,41.16,400.0,30.269,30.2911,30.269,30.2911,400.0
2010-07-29 14:40:00,41.19,41.19,41.19,41.19,300.0,30.3132,30.3132,30.3132,30.3132,300.0
2010-07-29 14:45:00,41.2,41.24,41.2,41.23,700.0,30.3205,30.35,30.3205,30.3426,700.0
2010-07-29 14:50:00,41.21,41.21,41.21,41.21,100.0,30.3279,30.3279,30.3279,30.3279,100.0
2010-07-29 14:55:00,41.19,41.19,41.16,41.18,600.0,30.3132,30.3132,30.2911,30.3058,600.0
2010-07-29 15:00:00,41.17,41.17,41.17,41.17,300.0,30.2985,30.2985,30.2985,30.2985,300.0
2010-07-29 15:05:00,41.17,41.21,41.17,41.18,500.0,30.2985,30.3279,30.2985,30.3058,500.0
2010-07-29 15:10:00,41.19,41.27,41.19,41.26,500.0,30.3132,30.3721,30.3132,30.3647,500.0
2010-07-29 15:15:00,41.25,41.28,41.25,41.25,2500.0,30.3573,30.3794,30.3573,30.3573,2500.0
2010-07-29 15:20:00,41.29,41.3,41.27,41.29,1100.0,30.3868,30.3941,30.3721,30.3868,1100.0
2010-07-29 15:25:00,41.27,41.27,41.26,41.26,1400.0,30.3721,30.3721,30.3647,30.3647,1400.0
2010-07-29 15:30:00,41.26,41.26,41.15,41.2,2200.0,30.3647,30.3647,30.2837,30.3205,2200.0
2010-07-29 15:35:00,41.23,41.24,41.18,41.18,2000.0,30.3426,30.35,30.3058,30.3058,2000.0
2010-07-29 15:40:00,41.19,41.19,41.12,41.19,2500.0,30.3132,30.3132,30.2617,30.3132,2500.0
2010-07-29 15:45:00,41.15,41.15,41.06,41.11,7600.0,30.2837,30.2837,30.2175,30.2543,7600.0
2010-07-29 15:50:00,41.1,41.12,41.06,41.09,3200.0,30.2469,30.2617,30.2175,30.2396,3200.0
2010-07-29 15:55:00,41.11,41.14,41.09,41.12,21400.0,30.2543,30.2764,30.2396,30.2617,21400.0
2010-07-30 09:30:00,40.73,40.73,40.63,40.69,16200.0,29.9746,29.9746,29.9011,29.9452,16200.0
2010-07-30 09:35:00,40.67,40.67,40.6,40.6,7300.0,29.9305,29.9305,29.879,29.879,7300.0
2010-07-30 09:40:00,40.57,40.66,40.56,40.65,8600.0,29.8569,29.9231,29.8495,29.9158,8600.0
2010-07-30 09:45:00,40.71,40.71,40.71,40.71,400.0,29.9599,29.9599,29.9599,29.9599,400.0
2010-07-30 09:50:00,40.72,40.73,40.72,40.73,400.0,29.9673,29.9746,29.9673,29.9746,400.0
2010-07-30 09:55:00,40.85,40.85,40.83,40.84,400.0,30.063,30.063,30.0482,30.0556,400.0
2010-07-30 10:00:00,40.84,40.84,40.84,40.84,0.0,30.0556,30.0556,30.0556,30.0556,0.0
2010-07-30 10:05:00,40.84,40.84,40.84,40.84,0.0,30.0556,30.0556,30.0556,30.0556,0.0
2010-07-30 10:10:00,40.84,40.84,40.84,40.84,0.0,30.0556,30.0556,30.0556,30.0556,0.0
2010-07-30 10:15:00,40.93,40.93,40.92,40.93,500.0,30.1218,30.1218,30.1145,30.1218,500.0
2010-07-30 10:20:00,40.93,40.93,40.93,40.93,0.0,30.1218,30.1218,30.1218,30.1218,0.0
2010-07-30 10:25:00,40.93,40.93,40.93,40.93,0.0,30.1218,30.1218,30.1218,30.1218,0.0
2010-07-30 10:30:00,41.07,41.07,41.07,41.07,100.0,30.2249,30.2249,30.2249,30.2249,100.0
2010-07-30 10:35:00,41.07,41.07,41.07,41.07,0.0,30.2249,30.2249,30.2249,30.2249,0.0
2010-07-30 10:40:00,41.11,41.15,41.1,41.13,37700.0,30.2543,30.2837,30.2469,30.269,37700.0
2010-07-30 10:45:00,41.15,41.16,41.13,41.16,17200.0,30.2837,30.2911,30.269,30.2911,17200.0
2010-07-30 10:50:00,41.16,41.16,41.16,41.16,0.0,30.2911,30.2911,30.2911,30.2911,0.0
2010-07-30 10:55:00,41.07,41.09,41.06,41.06,5800.0,30.2249,30.2396,30.2175,30.2175,5800.0
2010-07-30 11:00:00,41.0,41.0,41.0,41.0,300.0,30.1734,30.1734,30.1734,30.1734,300.0
2010-07-30 11:05:00,41.0,41.0,41.0,41.0,0.0,30.1734,30.1734,30.1734,30.1734,0.0
2010-07-30 11:10:00,41.05,41.05,41.05,41.05,100.0,30.2101,30.2101,30.2101,30.2101,100.0
2010-07-30 11:15:00,41.02,41.02,40.99,40.99,3600.0,30.1881,30.1881,30.166,30.166,3600.0
2010-07-30 11:20:00,41.0,41.0,40.98,40.98,2300.0,30.1734,30.1734,30.1586,30.1586,2300.0
2010-07-30 11:25:00,41.0,41.0,41.0,41.0,200.0,30.1734,30.1734,30.1734,30.1734,200.0
2010-07-30 11:30:00,40.98,40.98,40.98,40.98,200.0,30.1586,30.1586,30.1586,30.1586,200.0
2010-07-30 11:35:00,40.93,40.93,40.89,40.89,800.0,30.1218,30.1218,30.0924,30.0924,800.0
2010-07-30 11:40:00,40.94,40.95,40.94,40.95,1400.0,30.1292,30.1366,30.1292,30.1366,1400.0
2010-07-30 11:45:00,40.95,40.95,40.95,40.95,100.0,30.1366,30.1366,30.1366,30.1366,100.0
2010-07-30 11:50:00,40.95,40.96,40.94,40.94,2300.0,30.1366,30.1439,30.1292,30.1292,2300.0
2010-07-30 11:55:00,40.94,40.94,40.94,40.94,100.0,30.1292,30.1292,30.1292,30.1292,100.0
2010-07-30 12:00:00,41.0,41.0,41.0,41.0,2000.0,30.1734,30.1734,30.1734,30.1734,2000.0
2010-07-30 12:05:00,41.02,41.02,41.02,41.02,400.0,30.1881,30.1881,30.1881,30.1881,400.0
2010-07-30 12:10:00,40.92,40.92,40.92,40.92,3000.0,30.1145,30.1145,30.1145,30.1145,3000.0
2010-07-30 12:15:00,40.96,40.96,40.96,40.96,100.0,30.1439,30.1439,30.1439,30.1439,100.0
2010-07-30 12:20:00,40.95,40.97,40.95,40.97,400.0,30.1366,30.1513,30.1366,30.1513,400.0
2010-07-30 12:25:00,40.97,40.97,40.97,40.97,0.0,30.1513,30.1513,30.1513,30.1513,0.0
2010-07-30 12:30:00,40.94,40.94,40.94,40.94,600.0,30.1292,30.1292,30.1292,30.1292,600.0
2010-07-30 12:35:00,40.96,41.0,40.94,40.97,71100.0,30.1439,30.1734,30.1292,30.1513,71100.0
2010-07-30 12:40:00,40.98,40.98,40.98,40.98,100.0,30.1586,30.1586,30.1586,30.1586,100.0
2010-07-30 12:45:00,41.0,41.04,41.0,41.03,15900.0,30.1734,30.2028,30.1734,30.1954,15900.0
2010-07-30 12:50:00,41.03,41.03,41.03,41.03,100.0,30.1954,30.1954,30.1954,30.1954,100.0
2010-07-30 12:55:00,41.03,41.03,41.03,41.03,0.0,30.1954,30.1954,30.1954,30.1954,0.0
2010-07-30 13:00:00,41.03,41.03,41.03,41.03,0.0,30.1954,30.1954,30.1954,30.1954,0.0
2010-07-30 13:05:00,41.02,41.02,41.02,41.02,100.0,30.1881,30.1881,30.1881,30.1881,100.0
2010-07-30 13:10:00,40.99,40.99,40.99,40.99,100.0,30.166,30.166,30.166,30.166,100.0
2010-07-30 13:15:00,40.95,40.95,40.9,40.9,1300.0,30.1366,30.1366,30.0998,30.0998,1300.0
2010-07-30 13:20:00,40.9,40.9,40.9,40.9,0.0,30.0998,30.0998,30.0998,30.0998,0.0
2010-07-30 13:25:00,40.9,40.9,40.9,40.9,300.0,30.0998,30.0998,30.0998,30.0998,300.0
2010-07-30 13:30:00,40.92,40.92,40.88,40.88,6400.0,30.1145,30.1145,30.085,30.085,6400.0
2010-07-30 13:35:00,40.88,40.88,40.88,40.88,300.0,30.085,30.085,30.085,30.085,300.0
2010-07-30 13:40:00,40.9,40.9,40.9,40.9,200.0,30.0998,30.0998,30.0998,30.0998,200.0
2010-07-30 13:45:00,40.93,40.96,40.93,40.95,19000.0,30.1218,30.1439,30.1218,30.1366,19000.0
2010-07-30 13:50:00,40.95,40.95,40.95,40.95,42100.0,30.1366,30.1366,30.1366,30.1366,42100.0
2010-07-30 13:55:00,40.9,40.9,40.84,40.87,8400.0,30.0998,30.0998,30.0556,30.0777,8400.0
2010-07-30 14:00:00,40.87,40.91,40.87,40.9,6600.0,30.0777,30.1071,30.0777,30.0998,6600.0
2010-07-30 14:05:00,40.92,40.92,40.92,40.92,100.0,30.1145,30.1145,30.1145,30.1145,100.0
2010-07-30 14:10:00,40.95,40.95,40.95,40.95,100.0,30.1366,30.1366,30.1366,30.1366,100.0
2010-07-30 14:15:00,40.95,40.95,40.95,40.95,0.0,30.1366,30.1366,30.1366,30.1366,0.0
2010-07-30 14:20:00,41.04,41.04,41.04,41.04,100.0,30.2028,30.2028,30.2028,30.2028,100.0
2010-07-30 14:25:00,41.06,41.06,41.06,41.06,600.0,30.2175,30.2175,30.2175,30.2175,600.0
2010-07-30 14:30:00,41.03,41.03,41.02,41.02,200.0,30.1954,30.1954,30.1881,30.1881,200.0
2010-07-30 14:35:00,41.01,41.01,41.01,41.01,100.0,30.1807,30.1807,30.1807,30.1807,100.0
2010-07-30 14:40:00,41.01,41.03,41.0,41.03,1500.0,30.1807,30.1954,30.1734,30.1954,1500.0
2010-07-30 14:45:00,41.05,41.05,41.05,41.05,400.0,30.2101,30.2101,30.2101,30.2101,400.0
2010-07-30 14:50:00,41.05,41.05,41.05,41.05,0.0,30.2101,30.2101,30.2101,30.2101,0.0
2010-07-30 14:55:00,41.03,41.03,40.99,40.99,3300.0,30.1954,30.1954,30.166,30.166,3300.0
2010-07-30 15:00:00,41.01,41.01,41.01,41.01,200.0,30.1807,30.1807,30.1807,30.1807,200.0
2010-07-30 15:05:00,41.0,41.01,41.0,41.01,200.0,30.1734,30.1807,30.1734,30.1807,200.0
2010-07-30 15:10:00,41.01,41.01,41.01,41.01,0.0,30.1807,30.1807,30.1807,30.1807,0.0
2010-07-30 15:15:00,41.1,41.1,41.1,41.1,3900.0,30.2469,30.2469,30.2469,30.2469,3900.0
2010-07-30 15:20:00,41.17,41.25,41.17,41.22,13700.0,30.2985,30.3573,30.2985,30.3353,13700.0
2010-07-30 15:25:00,41.2,41.2,41.2,41.2,400.0,30.3205,30.3205,30.3205,30.3205,400.0
2010-07-30 15:30:00,41.21,41.21,41.21,41.21,100.0,30.3279,30.3279,30.3279,30.3279,100.0
2010-07-30 15:35:00,41.2,41.2,41.19,41.19,300.0,30.3205,30.3205,30.3132,30.3132,300.0
2010-07-30 15:40:00,41.19,41.2,41.19,41.19,3000.0,30.3132,30.3205,30.3132,30.3132,3000.0
2010-07-30 15:45:00,41.2,41.2,41.19,41.19,13300.0,30.3205,30.3205,30.3132,30.3132,13300.0
2010-07-30 15:50:00,41.15,41.18,41.15,41.18,200.0,30.2837,30.3058,30.2837,30.3058,200.0
2010-07-30 15:55:00,41.15,41.15,41.11,41.11,10100.0,30.2837,30.2837,30.2543,30.2543,10100.0
2010-08-02 09:30:00,41.8,41.82,41.6,41.72,34900.0,30.7621,30.7768,30.6149,30.7032,34900.0
2010-08-02 09:35:00,41.75,41.75,41.75,41.75,100.0,30.7253,30.7253,30.7253,30.7253,100.0
2010-08-02 09:40:00,41.71,41.71,41.69,41.71,2000.0,30.6959,30.6959,30.6811,30.6959,2000.0
2010-08-02 09:45:00,41.74,41.75,41.73,41.75,2600.0,30.7179,30.7253,30.7106,30.7253,2600.0
2010-08-02 09:50:00,41.75,41.8,41.75,41.8,54000.0,30.7253,30.7621,30.7253,30.7621,54000.0
2010-08-02 09:55:00,41.79,41.79,41.79,41.79,400.0,30.7547,30.7547,30.7547,30.7547,400.0
2010-08-02 10:00:00,41.8,41.88,41.8,41.87,20400.0,30.7621,30.821,30.7621,30.8136,20400.0
2010-08-02 10:05:00,41.94,41.95,41.91,41.95,17700.0,30.8651,30.8725,30.8431,30.8725,17700.0
2010-08-02 10:10:00,41.95,41.95,41.95,41.95,13900.0,30.8725,30.8725,30.8725,30.8725,13900.0
2010-08-02 10:15:00,41.94,41.98,41.94,41.98,400.0,30.8651,30.8946,30.8651,30.8946,400.0
2010-08-02 10:20:00,41.98,41.98,41.98,41.98,200.0,30.8946,30.8946,30.8946,30.8946,200.0
2010-08-02 10:25:00,41.97,41.97,41.97,41.97,100.0,30.8872,30.8872,30.8872,30.8872,100.0
2010-08-02 10:30:00,41.96,41.96,41.96,41.96,100.0,30.8798,30.8798,30.8798,30.8798,100.0
2010-08-02 10:35:00,41.99,42.0,41.98,42.0,27900.0,30.9019,30.9093,30.8946,30.9093,27900.0
2010-08-02 10:40:00,41.99,41.99,41.99,41.99,100.0,30.9019,30.9019,30.9019,30.9019,100.0
2010-08-02 10:45:00,41.99,41.99,41.99,41.99,0.0,30.9019,30.9019,30.9019,30.9019,0.0
2010-08-02 10:50:00,42.0,42.0,41.99,41.99,300.0,30.9093,30.9093,30.9019,30.9019,300.0
2010-08-02 10:55:00,41.99,41.99,41.99,41.99,0.0,30.9019,30.9019,30.9019,30.9019,0.0
2010-08-02 11:00:00,42.0,42.0,41.97,42.0,3200.0,30.9093,30.9093,30.8872,30.9093,3200.0
2010-08-02 11:05:00,42.0,42.0,42.0,42.0,1000.0,30.9093,30.9093,30.9093,30.9093,1000.0
2010-08-02 11:10:00,41.98,41.98,41.98,41.98,200.0,30.8946,30.8946,30.8946,30.8946,200.0
2010-08-02 11:15:00,41.98,41.98,41.98,41.98,0.0,30.8946,30.8946,30.8946,30.8946,0.0
2010-08-02 11:20:00,41.97,41.97,41.97,41.97,100.0,30.8872,30.8872,30.8872,30.8872,100.0
2010-08-02 11:25:00,42.01,42.01,42.0,42.0,1400.0,30.9166,30.9166,30.9093,30.9093,1400.0
2010-08-02 11:30:00,42.06,42.06,42.06,42.06,600.0,30.9534,30.9534,30.9534,30.9534,600.0
2010-08-02 11:35:00,42.08,42.1,42.07,42.1,5500.0,30.9682,30.9829,30.9608,30.9829,5500.0
2010-08-02 11:40:00,42.1,42.1,42.1,42.1,3700.0,30.9829,30.9829,30.9829,30.9829,3700.0
2010-08-02 11:45:00,42.13,42.13,42.13,42.13,100.0,31.005,31.005,31.005,31.005,100.0
2010-08-02 11:50:00,42.1,42.1,42.1,42.1,800.0,30.9829,30.9829,30.9829,30.9829,800.0
2010-08-02 11:55:00,42.1,42.1,42.1,42.1,5000.0,30.9829,30.9829,30.9829,30.9829,5000.0
2010-08-02 12:00:00,42.08,42.08,42.07,42.07,500.0,30.9682,30.9682,30.9608,30.9608,500.0
2010-08-02 12:05:00,42.07,42.07,42.07,42.07,0.0,30.9608,30.9608,30.9608,30.9608,0.0
2010-08-02 12:10:00,42.07,42.07,42.07,42.07,0.0,30.9608,30.9608,30.9608,30.9608,0.0
2010-08-02 12:15:00,42.06,42.06,42.06,42.06,100.0,30.9534,30.9534,30.9534,30.9534,100.0
2010-08-02 12:20:00,42.04,42.04,42.04,42.04,100.0,30.9387,30.9387,30.9387,30.9387,100.0
2010-08-02 12:25:00,42.04,42.04,42.01,42.01,900.0,30.9387,30.9387,30.9166,30.9166,900.0
2010-08-02 12:30:00,41.99,41.99,41.99,41.99,100.0,30.9019,30.9019,30.9019,30.9019,100.0
2010-08-02 12:35:00,41.99,41.99,41.99,41.99,0.0,30.9019,30.9019,30.9019,30.9019,0.0
2010-08-02 12:40:00,41.99,41.99,41.99,41.99,0.0,30.9019,30.9019,30.9019,30.9019,0.0
2010-08-02 12:45:00,41.99,41.99,41.99,41.99,0.0,30.9019,30.9019,30.9019,30.9019,0.0
2010-08-02 12:50:00,42.01,42.01,42.01,42.01,500.0,30.9166,30.9166,30.9166,30.9166,500.0
2010-08-02 12:55:00,42.05,42.08,42.03,42.03,1100.0,30.9461,30.9682,30.9314,30.9314,1100.0
2010-08-02 13:00:00,42.03,42.03,42.03,42.03,0.0,30.9314,30.9314,30.9314,30.9314,0.0
2010-08-02 13:05:00,42.03,42.03,42.03,42.03,0.0,30.9314,30.9314,30.9314,30.9314,0.0
2010-08-02 13:10:00,42.03,42.03,42.03,42.03,0.0,30.9314,30.9314,30.9314,30.9314,0.0
2010-08-02 13:15:00,42.03,42.09,42.03,42.09,4000.0,30.9314,30.9755,30.9314,30.9755,4000.0
2010-08-02 13:20:00,42.09,42.09,42.07,42.07,900.0,30.9755,30.9755,30.9608,30.9608,900.0
2010-08-02 13:25:00,42.06,42.06,42.06,42.06,200.0,30.9534,30.9534,30.9534,30.9534,200.0
2010-08-02 13:30:00,42.0,42.0,42.0,42.0,300.0,30.9093,30.9093,30.9093,30.9093,300.0
2010-08-02 13:35:00,42.0,42.0,42.0,42.0,0.0,30.9093,30.9093,30.9093,30.9093,0.0
2010-08-02 13:40:00,42.09,42.09,42.09,42.09,1300.0,30.9755,30.9755,30.9755,30.9755,1300.0
2010-08-02 13:45:00,42.09,42.11,42.09,42.11,2600.0,30.9755,30.9902,30.9755,30.9902,2600.0
2010-08-02 13:50:00,42.07,42.09,42.07,42.09,1000.0,30.9608,30.9755,30.9608,30.9755,1000.0
2010-08-02 13:55:00,42.09,42.11,42.09,42.11,2100.0,30.9755,30.9902,30.9755,30.9902,2100.0
2010-08-02 14:00:00,42.07,42.09,42.04,42.09,11900.0,30.9608,30.9755,30.9387,30.9755,11900.0
2010-08-02 14:05:00,42.07,42.08,42.07,42.07,1400.0,30.9608,30.9682,30.9608,30.9608,1400.0
2010-08-02 14:10:00,42.07,42.11,42.07,42.11,900.0,30.9608,30.9902,30.9608,30.9902,900.0
2010-08-02 14:15:00,42.14,42.14,42.13,42.13,1400.0,31.0123,31.0123,31.005,31.005,1400.0
2010-08-02 14:20:00,42.11,42.11,42.11,42.11,900.0,30.9902,30.9902,30.9902,30.9902,900.0
2010-08-02 14:25:00,42.11,42.11,42.1,42.1,2500.0,30.9902,30.9902,30.9829,30.9829,2500.0
2010-08-02 14:30:00,42.09,42.09,42.07,42.07,400.0,30.9755,30.9755,30.9608,30.9608,400.0
2010-08-02 14:35:00,42.17,42.19,42.17,42.19,300.0,31.0344,31.0491,31.0344,31.0491,300.0
2010-08-02 14:40:00,42.19,42.19,42.19,42.19,200.0,31.0491,31.0491,31.0491,31.0491,200.0
2010-08-02 14:45:00,42.18,42.18,42.17,42.17,300.0,31.0418,31.0418,31.0344,31.0344,300.0
2010-08-02 14:50:00,42.2,42.2,42.17,42.17,300.0,31.0565,31.0565,31.0344,31.0344,300.0
2010-08-02 14:55:00,42.17,42.19,42.17,42.17,900.0,31.0344,31.0491,31.0344,31.0344,900.0
2010-08-02 15:00:00,42.17,42.18,42.1,42.1,2900.0,31.0344,31.0418,30.9829,30.9829,2900.0
2010-08-02 15:05:00,42.12,42.17,42.1,42.17,3100.0,30.9976,31.0344,30.9829,31.0344,3100.0
2010-08-02 15:10:00,42.15,42.16,42.15,42.16,600.0,31.0197,31.027,31.0197,31.027,600.0
2010-08-02 15:15:00,42.18,42.21,42.18,42.2,12800.0,31.0418,31.0638,31.0418,31.0565,12800.0
2010-08-02 15:20:00,42.18,42.22,42.16,42.22,3300.0,31.0418,31.0712,31.027,31.0712,3300.0
2010-08-02 15:25:00,42.22,42.23,42.2,42.21,3800.0,31.0712,31.0786,31.0565,31.0638,3800.0
2010-08-02 15:30:00,42.22,42.22,42.19,42.19,1100.0,31.0712,31.0712,31.0491,31.0491,1100.0
2010-08-02 15:35:00,42.23,42.24,42.2,42.2,2000.0,31.0786,31.0859,31.0565,31.0565,2000.0
2010-08-02 15:40:00,42.17,42.19,42.17,42.19,5000.0,31.0344,31.0491,31.0344,31.0491,5000.0
2010-08-02 15:45:00,42.21,42.21,42.18,42.18,2000.0,31.0638,31.0638,31.0418,31.0418,2000.0
2010-08-02 15:50:00,42.17,42.2,42.14,42.2,6900.0,31.0344,31.0565,31.0123,31.0565,6900.0
2010-08-02 15:55:00,42.19,42.19,42.12,42.17,7600.0,31.0491,31.0491,30.9976,31.0344,7600.0
2010-08-03 09:30:00,42.07,42.07,41.92,42.02,6000.0,30.9608,30.9608,30.8504,30.924,6000.0
2010-08-03 09:35:00,41.98,42.05,41.98,41.99,1100.0,30.8946,30.9461,30.8946,30.9019,1100.0
2010-08-03 09:40:00,42.06,42.06,42.0,42.0,300.0,30.9534,30.9534,30.9093,30.9093,300.0
2010-08-03 09:45:00,41.98,41.98,41.95,41.95,200.0,30.8946,30.8946,30.8725,30.8725,200.0
2010-08-03 09:50:00,41.99,41.99,41.92,41.92,2400.0,30.9019,30.9019,30.8504,30.8504,2400.0
2010-08-03 09:55:00,41.9,41.9,41.9,41.9,200.0,30.8357,30.8357,30.8357,30.8357,200.0
2010-08-03 10:00:00,41.9,41.9,41.82,41.84,4400.0,30.8357,30.8357,30.7768,30.7915,4400.0
2010-08-03 10:05:00,41.83,41.87,41.8,41.87,4000.0,30.7842,30.8136,30.7621,30.8136,4000.0
2010-08-03 10:10:00,41.84,41.84,41.8,41.8,600.0,30.7915,30.7915,30.7621,30.7621,600.0
2010-08-03 10:15:00,41.8,41.89,41.8,41.89,2200.0,30.7621,30.8283,30.7621,30.8283,2200.0
2010-08-03 10:20:00,41.9,41.91,41.9,41.91,500.0,30.8357,30.8431,30.8357,30.8431,500.0
2010-08-03 10:25:00,41.89,41.91,41.88,41.88,400.0,30.8283,30.8431,30.821,30.821,400.0
2010-08-03 10:30:00,41.87,41.93,41.87,41.93,400.0,30.8136,30.8578,30.8136,30.8578,400.0
2010-08-03 10:35:00,41.96,41.96,41.92,41.95,3200.0,30.8798,30.8798,30.8504,30.8725,3200.0
2010-08-03 10:40:00,41.95,42.04,41.93,42.04,10800.0,30.8725,30.9387,30.8578,30.9387,10800.0
2010-08-03 10:45:00,42.04,42.1,42.04,42.07,6000.0,30.9387,30.9829,30.9387,30.9608,6000.0
2010-08-03 10:50:00,42.04,42.04,42.02,42.02,1100.0,30.9387,30.9387,30.924,30.924,1100.0
2010-08-03 10:55:00,42.04,42.04,42.04,42.04,4000.0,30.9387,30.9387,30.9387,30.9387,4000.0
2010-08-03 11:00:00,42.03,42.04,42.03,42.04,1300.0,30.9314,30.9387,30.9314,30.9387,1300.0
2010-08-03 11:05:00,42.04,42.08,42.04,42.06,2100.0,30.9387,30.9682,30.9387,30.9534,2100.0
2010-08-03 11:10:00,42.08,42.08,42.08,42.08,200.0,30.9682,30.9682,30.9682,30.9682,200.0
2010-08-03 11:15:00,42.08,42.11,42.08,42.11,500.0,30.9682,30.9902,30.9682,30.9902,500.0
2010-08-03 11:20:00,42.11,42.14,42.1,42.1,13000.0,30.9902,31.0123,30.9829,30.9829,13000.0
2010-08-03 11:25:00,42.08,42.09,42.08,42.09,300.0,30.9682,30.9755,30.9682,30.9755,300.0
2010-08-03 11:30:00,42.12,42.13,42.12,42.12,7900.0,30.9976,31.005,30.9976,30.9976,7900.0
2010-08-03 11:35:00,42.14,42.19,42.12,42.19,1200.0,31.0123,31.0491,30.9976,31.0491,1200.0
2010-08-03 11:40:00,42.19,42.23,42.16,42.16,10000.0,31.0491,31.0786,31.027,31.027,10000.0
2010-08-03 11:45:00,42.17,42.18,42.14,42.16,13300.0,31.0344,31.0418,31.0123,31.027,13300.0
2010-08-03 11:50:00,42.15,42.18,42.14,42.18,6100.0,31.0197,31.0418,31.0123,31.0418,6100.0
2010-08-03 11:55:00,42.15,42.16,42.15,42.16,300.0,31.0197,31.027,31.0197,31.027,300.0
2010-08-03 12:00:00,42.13,42.16,42.13,42.13,600.0,31.005,31.027,31.005,31.005,600.0
2010-08-03 12:05:00,42.12,42.14,42.12,42.14,900.0,30.9976,31.0123,30.9976,31.0123,900.0
2010-08-03 12:10:00,42.11,42.13,42.08,42.1,3700.0,30.9902,31.005,30.9682,30.9829,3700.0
2010-08-03 12:15:00,42.09,42.09,42.07,42.07,3200.0,30.9755,30.9755,30.9608,30.9608,3200.0
2010-08-03 12:20:00,42.06,42.1,42.03,42.1,2500.0,30.9534,30.9829,30.9314,30.9829,2500.0
2010-08-03 12:25:00,42.1,42.1,42.01,42.01,400.0,30.9829,30.9829,30.9166,30.9166,400.0
2010-08-03 12:30:00,42.07,42.07,42.04,42.06,700.0,30.9608,30.9608,30.9387,30.9534,700.0
2010-08-03 12:35:00,42.05,42.05,42.05,42.05,100.0,30.9461,30.9461,30.9461,30.9461,100.0
2010-08-03 12:40:00,42.06,42.06,42.06,42.06,300.0,30.9534,30.9534,30.9534,30.9534,300.0
2010-08-03 12:45:00,42.06,42.06,42.06,42.06,200.0,30.9534,30.9534,30.9534,30.9534,200.0
2010-08-03 12:50:00,42.06,42.09,42.05,42.09,300.0,30.9534,30.9755,30.9461,30.9755,300.0
2010-08-03 12:55:00,42.1,42.1,42.09,42.1,300.0,30.9829,30.9829,30.9755,30.9829,300.0
2010-08-03 13:00:00,42.07,42.07,42.0,42.0,600.0,30.9608,30.9608,30.9093,30.9093,600.0
2010-08-03 13:05:00,42.0,42.0,41.99,41.99,400.0,30.9093,30.9093,30.9019,30.9019,400.0
2010-08-03 13:10:00,42.01,42.02,42.0,42.01,1100.0,30.9166,30.924,30.9093,30.9166,1100.0
2010-08-03 13:15:00,42.03,42.03,41.99,41.99,900.0,30.9314,30.9314,30.9019,30.9019,900.0
2010-08-03 13:20:00,42.0,42.03,41.99,42.03,700.0,30.9093,30.9314,30.9019,30.9314,700.0
2010-08-03 13:25:00,42.07,42.07,42.04,42.04,300.0,30.9608,30.9608,30.9387,30.9387,300.0
2010-08-03 13:30:00,42.05,42.05,42.05,42.05,100.0,30.9461,30.9461,30.9461,30.9461,100.0
2010-08-03 13:35:00,42.06,42.06,42.03,42.03,800.0,30.9534,30.9534,30.9314,30.9314,800.0
2010-08-03 13:40:00,42.03,42.04,42.03,42.04,1400.0,30.9314,30.9387,30.9314,30.9387,1400.0
2010-08-03 13:45:00,42.06,42.06,42.03,42.04,1100.0,30.9534,30.9534,30.9314,30.9387,1100.0
2010-08-03 13:50:00,42.02,42.06,42.02,42.06,300.0,30.924,30.9534,30.924,30.9534,300.0
2010-08-03 13:55:00,42.09,42.09,42.07,42.07,200.0,30.9755,30.9755,30.9608,30.9608,200.0
2010-08-03 14:00:00,42.07,42.07,42.03,42.03,300.0,30.9608,30.9608,30.9314,30.9314,300.0
2010-08-03 14:05:00,42.05,42.06,42.05,42.06,200.0,30.9461,30.9534,30.9461,30.9534,200.0
2010-08-03 14:10:00,42.08,42.1,42.08,42.09,400.0,30.9682,30.9829,30.9682,30.9755,400.0
2010-08-03 14:15:00,42.09,42.11,42.09,42.11,1900.0,30.9755,30.9902,30.9755,30.9902,1900.0
2010-08-03 14:20:00,42.11,42.11,42.09,42.1,8600.0,30.9902,30.9902,30.9755,30.9829,8600.0
2010-08-03 14:25:00,42.1,42.12,42.09,42.12,2300.0,30.9829,30.9976,30.9755,30.9976,2300.0
2010-08-03 14:30:00,42.13,42.13,42.1,42.12,2700.0,31.005,31.005,30.9829,30.9976,2700.0
2010-08-03 14:35:00,42.12,42.12,42.08,42.09,2100.0,30.9976,30.9976,30.9682,30.9755,2100.0
2010-08-03 14:40:00,42.1,42.1,42.06,42.06,2300.0,30.9829,30.9829,30.9534,30.9534,2300.0
2010-08-03 14:45:00,42.09,42.12,42.07,42.07,900.0,30.9755,30.9976,30.9608,30.9608,900.0
2010-08-03 14:50:00,42.06,42.09,42.05,42.09,2100.0,30.9534,30.9755,30.9461,30.9755,2100.0
2010-08-03 14:55:00,42.1,42.1,42.1,42.1,100.0,30.9829,30.9829,30.9829,30.9829,100.0
2010-08-03 15:00:00,42.11,42.11,42.07,42.09,500.0,30.9902,30.9902,30.9608,30.9755,500.0
2010-08-03 15:05:00,42.09,42.09,42.08,42.08,400.0,30.9755,30.9755,30.9682,30.9682,400.0
2010-08-03 15:10:00,42.08,42.12,42.07,42.12,1300.0,30.9682,30.9976,30.9608,30.9976,1300.0
2010-08-03 15:15:00,42.09,42.1,42.07,42.07,1400.0,30.9755,30.9829,30.9608,30.9608,1400.0
2010-08-03 15:20:00,42.08,42.08,42.05,42.06,7700.0,30.9682,30.9682,30.9461,30.9534,7700.0
2010-08-03 15:25:00,42.05,42.07,42.03,42.07,1100.0,30.9461,30.9608,30.9314,30.9608,1100.0
2010-08-03 15:30:00,42.07,42.08,42.07,42.08,1300.0,30.9608,30.9682,30.9608,30.9682,1300.0
2010-08-03 15:35:00,42.08,42.08,42.04,42.05,5700.0,30.9682,30.9682,30.9387,30.9461,5700.0
2010-08-03 15:40:00,42.05,42.06,42.0,42.04,3800.0,30.9461,30.9534,30.9093,30.9387,3800.0
2010-08-03 15:45:00,42.04,42.05,41.98,41.98,2900.0,30.9387,30.9461,30.8946,30.8946,2900.0
2010-08-03 15:50:00,42.04,42.04,42.03,42.03,200.0,30.9387,30.9387,30.9314,30.9314,200.0
2010-08-03 15:55:00,42.02,42.05,42.01,42.05,4800.0,30.924,30.9461,30.9166,30.9461,4800.0
2010-08-04 09:30:00,42.12,42.12,42.1,42.1,7000.0,30.9976,30.9976,30.9829,30.9829,7000.0
2010-08-04 09:35:00,42.07,42.07,42.07,42.07,900.0,30.9608,30.9608,30.9608,30.9608,900.0
2010-08-04 09:40:00,42.11,42.11,42.11,42.11,2000.0,30.9902,30.9902,30.9902,30.9902,2000.0
2010-08-04 09:45:00,42.11,42.11,42.11,42.11,0.0,30.9902,30.9902,30.9902,30.9902,0.0
2010-08-04 09:50:00,42.11,42.11,42.11,42.11,0.0,30.9902,30.9902,30.9902,30.9902,0.0
2010-08-04 09:55:00,42.12,42.15,42.11,42.15,6600.0,30.9976,31.0197,30.9902,31.0197,6600.0
2010-08-04 10:00:00,42.18,42.25,42.18,42.24,1500.0,31.0418,31.0933,31.0418,31.0859,1500.0
2010-08-04 10:05:00,42.15,42.15,42.15,42.15,200.0,31.0197,31.0197,31.0197,31.0197,200.0
2010-08-04 10:10:00,42.09,42.09,42.09,42.09,100.0,30.9755,30.9755,30.9755,30.9755,100.0
2010-08-04 10:15:00,41.98,41.98,41.9,41.9,1100.0,30.8946,30.8946,30.8357,30.8357,1100.0
2010-08-04 10:20:00,41.9,41.92,41.88,41.92,400.0,30.8357,30.8504,30.821,30.8504,400.0
2010-08-04 10:25:00,41.92,41.92,41.92,41.92,0.0,30.8504,30.8504,30.8504,30.8504,0.0
2010-08-04 10:30:00,42.0,42.01,42.0,42.01,200.0,30.9093,30.9166,30.9093,30.9166,200.0
2010-08-04 10:35:00,41.92,41.92,41.92,41.92,300.0,30.8504,30.8504,30.8504,30.8504,300.0
2010-08-04 10:40:00,41.92,41.94,41.9,41.94,11500.0,30.8504,30.8651,30.8357,30.8651,11500.0
2010-08-04 10:45:00,42.0,42.0,41.93,41.95,8500.0,30.9093,30.9093,30.8578,30.8725,8500.0
2010-08-04 10:50:00,41.98,41.98,41.98,41.98,600.0,30.8946,30.8946,30.8946,30.8946,600.0
2010-08-04 10:55:00,41.98,41.98,41.98,41.98,200.0,30.8946,30.8946,30.8946,30.8946,200.0
2010-08-04 11:00:00,41.96,41.98,41.96,41.98,500.0,30.8798,30.8946,30.8798,30.8946,500.0
2010-08-04 11:05:00,42.0,42.03,42.0,42.02,900.0,30.9093,30.9314,30.9093,30.924,900.0
2010-08-04 11:10:00,42.03,42.03,42.03,42.03,200.0,30.9314,30.9314,30.9314,30.9314,200.0
2010-08-04 11:15:00,42.02,42.02,42.01,42.01,200.0,30.924,30.924,30.9166,30.9166,200.0
2010-08-04 11:20:00,42.03,42.04,42.03,42.04,1000.0,30.9314,30.9387,30.9314,30.9387,1000.0
2010-08-04 11:25:00,42.04,42.04,42.04,42.04,0.0,30.9387,30.9387,30.9387,30.9387,0.0
2010-08-04 11:30:00,42.07,42.07,42.06,42.06,1900.0,30.9608,30.9608,30.9534,30.9534,1900.0
2010-08-04 11:35:00,42.06,42.08,42.06,42.07,800.0,30.9534,30.9682,30.9534,30.9608,800.0
2010-08-04 11:40:00,42.06,42.06,42.06,42.06,300.0,30.9534,30.9534,30.9534,30.9534,300.0
2010-08-04 11:45:00,42.07,42.09,42.07,42.09,800.0,30.9608,30.9755,30.9608,30.9755,800.0
2010-08-04 11:50:00,42.11,42.12,42.11,42.12,5900.0,30.9902,30.9976,30.9902,30.9976,5900.0
2010-08-04 11:55:00,42.12,42.12,42.12,42.12,0.0,30.9976,30.9976,30.9976,30.9976,0.0
2010-08-04 12:00:00,42.06,42.06,42.06,42.06,300.0,30.9534,30.9534,30.9534,30.9534,300.0
2010-08-04 12:05:00,42.08,42.08,42.08,42.08,200.0,30.9682,30.9682,30.9682,30.9682,200.0
2010-08-04 12:10:00,42.1,42.1,42.1,42.1,100.0,30.9829,30.9829,30.9829,30.9829,100.0
2010-08-04 12:15:00,42.1,42.1,42.1,42.1,1300.0,30.9829,30.9829,30.9829,30.9829,1300.0
2010-08-04 12:20:00,42.1,42.1,42.1,42.1,0.0,30.9829,30.9829,30.9829,30.9829,0.0
2010-08-04 12:25:00,42.15,42.15,42.15,42.15,100.0,31.0197,31.0197,31.0197,31.0197,100.0
2010-08-04 12:30:00,42.13,42.13,42.13,42.13,200.0,31.005,31.005,31.005,31.005,200.0
2010-08-04 12:35:00,42.13,42.13,42.13,42.13,0.0,31.005,31.005,31.005,31.005,0.0
2010-08-04 12:40:00,42.13,42.13,42.13,42.13,0.0,31.005,31.005,31.005,31.005,0.0
2010-08-04 12:45:00,42.13,42.13,42.13,42.13,0.0,31.005,31.005,31.005,31.005,0.0
2010-08-04 12:50:00,42.1,42.1,42.1,42.1,100.0,30.9829,30.9829,30.9829,30.9829,100.0
2010-08-04 12:55:00,42.11,42.11,42.11,42.11,1400.0,30.9902,30.9902,30.9902,30.9902,1400.0
2010-08-04 13:00:00,42.11,42.11,42.11,42.11,300.0,30.9902,30.9902,30.9902,30.9902,300.0
2010-08-04 13:05:00,42.03,42.03,42.03,42.03,200.0,30.9314,30.9314,30.9314,30.9314,200.0
2010-08-04 13:10:00,41.98,41.98,41.98,41.98,500.0,30.8946,30.8946,30.8946,30.8946,500.0
2010-08-04 13:15:00,42.04,42.04,42.01,42.02,500.0,30.9387,30.9387,30.9166,30.924,500.0
2010-08-04 13:20:00,42.02,42.05,41.99,41.99,2400.0,30.924,30.9461,30.9019,30.9019,2400.0
2010-08-04 13:25:00,42.01,42.03,42.01,42.02,3000.0,30.9166,30.9314,30.9166,30.924,3000.0
2010-08-04 13:30:00,42.02,42.03,42.02,42.03,1800.0,30.924,30.9314,30.924,30.9314,1800.0
2010-08-04 13:35:00,42.05,42.08,42.05,42.08,1200.0,30.9461,30.9682,30.9461,30.9682,1200.0
2010-08-04 13:40:00,42.07,42.07,42.04,42.05,1600.0,30.9608,30.9608,30.9387,30.9461,1600.0
2010-08-04 13:45:00,42.06,42.06,42.06,42.06,100.0,30.9534,30.9534,30.9534,30.9534,100.0
2010-08-04 13:50:00,42.07,42.07,42.06,42.07,500.0,30.9608,30.9608,30.9534,30.9608,500.0
2010-08-04 13:55:00,42.04,42.04,42.0,42.0,400.0,30.9387,30.9387,30.9093,30.9093,400.0
2010-08-04 14:00:00,42.1,42.12,42.1,42.12,1900.0,30.9829,30.9976,30.9829,30.9976,1900.0
2010-08-04 14:05:00,42.14,42.14,42.1,42.1,200.0,31.0123,31.0123,30.9829,30.9829,200.0
2010-08-04 14:10:00,42.12,42.12,42.12,42.12,200.0,30.9976,30.9976,30.9976,30.9976,200.0
2010-08-04 14:15:00,42.1,42.13,42.1,42.12,300.0,30.9829,31.005,30.9829,30.9976,300.0
2010-08-04 14:20:00,42.11,42.11,42.05,42.05,1200.0,30.9902,30.9902,30.9461,30.9461,1200.0
2010-08-04 14:25:00,42.09,42.13,42.09,42.13,500.0,30.9755,31.005,30.9755,31.005,500.0
2010-08-04 14:30:00,42.13,42.13,42.11,42.13,1000.0,31.005,31.005,30.9902,31.005,1000.0
2010-08-04 14:35:00,42.13,42.13,42.1,42.11,7000.0,31.005,31.005,30.9829,30.9902,7000.0
2010-08-04 14:40:00,42.11,42.12,42.11,42.12,600.0,30.9902,30.9976,30.9902,30.9976,600.0
2010-08-04 14:45:00,42.12,42.12,42.12,42.12,0.0,30.9976,30.9976,30.9976,30.9976,0.0
2010-08-04 14:50:00,42.16,42.16,42.16,42.16,200.0,31.027,31.027,31.027,31.027,200.0
2010-08-04 14:55:00,42.15,42.16,42.14,42.15,1600.0,31.0197,31.027,31.0123,31.0197,1600.0
2010-08-04 15:00:00,42.17,42.17,42.11,42.14,3700.0,31.0344,31.0344,30.9902,31.0123,3700.0
2010-08-04 15:05:00,42.14,42.16,42.12,42.16,2700.0,31.0123,31.027,30.9976,31.027,2700.0
2010-08-04 15:10:00,42.16,42.17,42.16,42.16,1200.0,31.027,31.0344,31.027,31.027,1200.0
2010-08-04 15:15:00,42.18,42.22,42.17,42.21,3000.0,31.0418,31.0712,31.0344,31.0638,3000.0
2010-08-04 15:20:00,42.2,42.2,42.19,42.19,400.0,31.0565,31.0565,31.0491,31.0491,400.0
2010-08-04 15:25:00,42.23,42.25,42.23,42.23,4400.0,31.0786,31.0933,31.0786,31.0786,4400.0
2010-08-04 15:30:00,42.25,42.25,42.25,42.25,100.0,31.0933,31.0933,31.0933,31.0933,100.0
2010-08-04 15:35:00,42.22,42.22,42.22,42.22,600.0,31.0712,31.0712,31.0712,31.0712,600.0
2010-08-04 15:40:00,42.24,42.24,42.24,42.24,400.0,31.0859,31.0859,31.0859,31.0859,400.0
2010-08-04 15:45:00,42.21,42.24,42.2,42.24,1600.0,31.0638,31.0859,31.0565,31.0859,1600.0
2010-08-04 15:50:00,42.24,42.24,42.18,42.2,2900.0,31.0859,31.0859,31.0418,31.0565,2900.0
2010-08-04 15:55:00,42.2,42.24,42.19,42.22,6400.0,31.0565,31.0859,31.0491,31.0712,6400.0
2010-08-05 09:30:00,41.83,42.02,41.83,42.02,2200.0,30.7842,30.924,30.7842,30.924,2200.0
2010-08-05 09:35:00,41.94,41.94,41.94,41.94,100.0,30.8651,30.8651,30.8651,30.8651,100.0
2010-08-05 09:40:00,41.98,42.02,41.98,42.02,400.0,30.8946,30.924,30.8946,30.924,400.0
2010-08-05 09:45:00,42.02,42.02,42.02,42.02,0.0,30.924,30.924,30.924,30.924,0.0
2010-08-05 09:50:00,42.08,42.08,42.08,42.08,100.0,30.9682,30.9682,30.9682,30.9682,100.0
2010-08-05 09:55:00,42.09,42.09,42.09,42.09,200.0,30.9755,30.9755,30.9755,30.9755,200.0
2010-08-05 10:00:00,42.06,42.06,42.05,42.05,35100.0,30.9534,30.9534,30.9461,30.9461,35100.0
2010-08-05 10:05:00,42.08,42.08,42.06,42.06,300.0,30.9682,30.9682,30.9534,30.9534,300.0
2010-08-05 10:10:00,42.05,42.08,42.04,42.08,10100.0,30.9461,30.9682,30.9387,30.9682,10100.0
2010-08-05 10:15:00,42.11,42.11,42.1,42.1,200.0,30.9902,30.9902,30.9829,30.9829,200.0
2010-08-05 10:20:00,42.05,42.11,42.05,42.1,9200.0,30.9461,30.9902,30.9461,30.9829,9200.0
2010-08-05 10:25:00,42.13,42.13,42.12,42.12,300.0,31.005,31.005,30.9976,30.9976,300.0
2010-08-05 10:30:00,42.13,42.13,42.11,42.12,300.0,31.005,31.005,30.9902,30.9976,300.0
2010-08-05 10:35:00,42.1,42.1,42.1,42.1,100.0,30.9829,30.9829,30.9829,30.9829,100.0
2010-08-05 10:40:00,42.1,42.1,42.05,42.05,300.0,30.9829,30.9829,30.9461,30.9461,300.0
2010-08-05 10:45:00,42.01,42.02,42.01,42.01,900.0,30.9166,30.924,30.9166,30.9166,900.0
2010-08-05 10:50:00,42.04,42.04,42.0,42.01,1300.0,30.9387,30.9387,30.9093,30.9166,1300.0
2010-08-05 10:55:00,42.01,42.01,42.01,42.01,500.0,30.9166,30.9166,30.9166,30.9166,500.0
2010-08-05 11:00:00,41.94,41.96,41.94,41.96,300.0,30.8651,30.8798,30.8651,30.8798,300.0
2010-08-05 11:05:00,41.91,41.91,41.88,41.88,200.0,30.8431,30.8431,30.821,30.821,200.0
2010-08-05 11:10:00,41.95,41.95,41.95,41.95,100.0,30.8725,30.8725,30.8725,30.8725,100.0
2010-08-05 11:15:00,41.99,42.0,41.99,41.99,400.0,30.9019,30.9093,30.9019,30.9019,400.0
2010-08-05 11:20:00,42.0,42.0,41.95,41.95,600.0,30.9093,30.9093,30.8725,30.8725,600.0
2010-08-05 11:25:00,41.99,41.99,41.99,41.99,100.0,30.9019,30.9019,30.9019,30.9019,100.0
2010-08-05 11:30:00,42.02,42.02,42.0,42.0,700.0,30.924,30.924,30.9093,30.9093,700.0
2010-08-05 11:35:00,41.98,41.98,41.98,41.98,100.0,30.8946,30.8946,30.8946,30.8946,100.0
2010-08-05 11:40:00,42.01,42.04,42.01,42.04,4500.0,30.9166,30.9387,30.9166,30.9387,4500.0
2010-08-05 11:45:00,42.04,42.04,42.04,42.04,0.0,30.9387,30.9387,30.9387,30.9387,0.0
2010-08-05 11:50:00,42.0,42.02,41.99,42.02,1200.0,30.9093,30.924,30.9019,30.924,1200.0
2010-08-05 11:55:00,42.04,42.04,41.99,41.99,5000.0,30.9387,30.9387,30.9019,30.9019,5000.0
2010-08-05 12:00:00,41.99,42.02,41.99,42.02,400.0,30.9019,30.924,30.9019,30.924,400.0
2010-08-05 12:05:00,42.03,42.03,42.01,42.01,3100.0,30.9314,30.9314,30.9166,30.9166,3100.0
2010-08-05 12:10:00,42.0,42.02,41.99,42.02,5200.0,30.9093,30.924,30.9019,30.924,5200.0
2010-08-05 12:15:00,42.03,42.03,42.03,42.03,200.0,30.9314,30.9314,30.9314,30.9314,200.0
2010-08-05 12:20:00,42.03,42.03,42.03,42.03,0.0,30.9314,30.9314,30.9314,30.9314,0.0
2010-08-05 12:25:00,42.0,42.03,42.0,42.03,500.0,30.9093,30.9314,30.9093,30.9314,500.0
2010-08-05 12:30:00,42.03,42.03,42.03,42.03,0.0,30.9314,30.9314,30.9314,30.9314,0.0
2010-08-05 12:35:00,42.0,42.0,42.0,42.0,1200.0,30.9093,30.9093,30.9093,30.9093,1200.0
2010-08-05 12:40:00,42.0,42.0,42.0,42.0,100.0,30.9093,30.9093,30.9093,30.9093,100.0
2010-08-05 12:45:00,42.0,42.0,42.0,42.0,0.0,30.9093,30.9093,30.9093,30.9093,0.0
2010-08-05 12:50:00,42.0,42.0,42.0,42.0,0.0,30.9093,30.9093,30.9093,30.9093,0.0
2010-08-05 12:55:00,42.0,42.0,42.0,42.0,100.0,30.9093,30.9093,30.9093,30.9093,100.0
2010-08-05 13:00:00,42.01,42.01,42.01,42.01,100.0,30.9166,30.9166,30.9166,30.9166,100.0
2010-08-05 13:05:00,42.01,42.01,42.01,42.01,0.0,30.9166,30.9166,30.9166,30.9166,0.0
2010-08-05 13:10:00,42.01,42.01,42.01,42.01,0.0,30.9166,30.9166,30.9166,30.9166,0.0
2010-08-05 13:15:00,41.98,41.98,41.97,41.97,200.0,30.8946,30.8946,30.8872,30.8872,200.0
2010-08-05 13:20:00,41.97,41.97,41.97,41.97,0.0,30.8872,30.8872,30.8872,30.8872,0.0
2010-08-05 13:25:00,41.99,41.99,41.98,41.98,2000.0,30.9019,30.9019,30.8946,30.8946,2000.0
2010-08-05 13:30:00,41.99,42.03,41.99,42.03,1200.0,30.9019,30.9314,30.9019,30.9314,1200.0
2010-08-05 13:35:00,42.03,42.03,42.03,42.03,100.0,30.9314,30.9314,30.9314,30.9314,100.0
2010-08-05 13:40:00,42.04,42.06,42.04,42.06,700.0,30.9387,30.9534,30.9387,30.9534,700.0
2010-08-05 13:45:00,42.05,42.06,42.05,42.06,200.0,30.9461,30.9534,30.9461,30.9534,200.0
2010-08-05 13:50:00,42.07,42.07,42.07,42.07,8500.0,30.9608,30.9608,30.9608,30.9608,8500.0
2010-08-05 13:55:00,42.11,42.11,42.09,42.09,2300.0,30.9902,30.9902,30.9755,30.9755,2300.0
2010-08-05 14:00:00,42.1,42.1,42.07,42.08,2500.0,30.9829,30.9829,30.9608,30.9682,2500.0
2010-08-05 14:05:00,42.09,42.09,42.08,42.08,2300.0,30.9755,30.9755,30.9682,30.9682,2300.0
2010-08-05 14:10:00,42.08,42.09,42.08,42.09,800.0,30.9682,30.9755,30.9682,30.9755,800.0
2010-08-05 14:15:00,42.09,42.1,42.09,42.1,400.0,30.9755,30.9829,30.9755,30.9829,400.0
2010-08-05 14:20:00,42.09,42.09,42.09,42.09,100.0,30.9755,30.9755,30.9755,30.9755,100.0
2010-08-05 14:25:00,42.08,42.08,42.08,42.08,100.0,30.9682,30.9682,30.9682,30.9682,100.0
2010-08-05 14:30:00,42.09,42.09,42.09,42.09,100.0,30.9755,30.9755,30.9755,30.9755,100.0
2010-08-05 14:35:00,42.09,42.09,42.09,42.09,0.0,30.9755,30.9755,30.9755,30.9755,0.0
2010-08-05 14:40:00,42.1,42.1,42.08,42.08,200.0,30.9829,30.9829,30.9682,30.9682,200.0
2010-08-05 14:45:00,42.06,42.1,42.06,42.1,400.0,30.9534,30.9829,30.9534,30.9829,400.0
2010-08-05 14:50:00,42.09,42.09,42.09,42.09,100.0,30.9755,30.9755,30.9755,30.9755,100.0
2010-08-05 14:55:00,42.1,42.1,42.1,42.1,100.0,30.9829,30.9829,30.9829,30.9829,100.0
2010-08-05 15:00:00,42.11,42.13,42.11,42.13,700.0,30.9902,31.005,30.9902,31.005,700.0
2010-08-05 15:05:00,42.14,42.14,42.14,42.14,100.0,31.0123,31.0123,31.0123,31.0123,100.0
2010-08-05 15:10:00,42.17,42.17,42.17,42.17,2500.0,31.0344,31.0344,31.0344,31.0344,2500.0
2010-08-05 15:15:00,42.13,42.14,42.13,42.14,300.0,31.005,31.0123,31.005,31.0123,300.0
2010-08-05 15:20:00,42.16,42.16,42.15,42.15,300.0,31.027,31.027,31.0197,31.0197,300.0
2010-08-05 15:25:00,42.14,42.14,42.14,42.14,100.0,31.0123,31.0123,31.0123,31.0123,100.0
2010-08-05 15:30:00,42.14,42.14,42.07,42.07,5300.0,31.0123,31.0123,30.9608,30.9608,5300.0
2010-08-05 15:35:00,42.06,42.12,42.05,42.08,9900.0,30.9534,30.9976,30.9461,30.9682,9900.0
2010-08-05 15:40:00,42.08,42.13,42.06,42.06,12400.0,30.9682,31.005,30.9534,30.9534,12400.0
2010-08-05 15:45:00,42.06,42.11,42.04,42.05,10500.0,30.9534,30.9902,30.9387,30.9461,10500.0
2010-08-05 15:50:00,42.05,42.09,42.04,42.06,5500.0,30.9461,30.9755,30.9387,30.9534,5500.0
2010-08-05 15:55:00,42.1,42.12,42.05,42.12,1000.0,30.9829,30.9976,30.9461,30.9976,1000.0
2010-08-06 09:30:00,41.85,41.88,41.81,41.87,18300.0,30.7989,30.821,30.7695,30.8136,18300.0
2010-08-06 09:35:00,41.92,41.95,41.92,41.95,400.0,30.8504,30.8725,30.8504,30.8725,400.0
2010-08-06 09:40:00,41.96,41.99,41.94,41.98,3600.0,30.8798,30.9019,30.8651,30.8946,3600.0
2010-08-06 09:45:00,41.98,42.03,41.97,42.03,600.0,30.8946,30.9314,30.8872,30.9314,600.0
2010-08-06 09:50:00,42.03,42.04,41.99,42.04,2700.0,30.9314,30.9387,30.9019,30.9387,2700.0
2010-08-06 09:55:00,42.03,42.04,42.03,42.04,300.0,30.9314,30.9387,30.9314,30.9387,300.0
2010-08-06 10:00:00,42.04,42.04,42.04,42.04,0.0,30.9387,30.9387,30.9387,30.9387,0.0
2010-08-06 10:05:00,42.04,42.04,42.03,42.04,7600.0,30.9387,30.9387,30.9314,30.9387,7600.0
2010-08-06 10:10:00,42.03,42.03,42.03,42.03,100.0,30.9314,30.9314,30.9314,30.9314,100.0
2010-08-06 10:15:00,42.03,42.03,42.03,42.03,0.0,30.9314,30.9314,30.9314,30.9314,0.0
2010-08-06 10:20:00,42.03,42.03,42.03,42.03,0.0,30.9314,30.9314,30.9314,30.9314,0.0
2010-08-06 10:25:00,42.03,42.03,42.01,42.01,300.0,30.9314,30.9314,30.9166,30.9166,300.0
2010-08-06 10:30:00,42.01,42.01,42.01,42.01,0.0,30.9166,30.9166,30.9166,30.9166,0.0
2010-08-06 10:35:00,42.01,42.01,42.01,42.01,0.0,30.9166,30.9166,30.9166,30.9166,0.0
2010-08-06 10:40:00,41.89,41.91,41.88,41.91,13200.0,30.8283,30.8431,30.821,30.8431,13200.0
2010-08-06 10:45:00,41.82,41.82,41.68,41.73,600.0,30.7768,30.7768,30.6738,30.7106,600.0
2010-08-06 10:50:00,41.71,41.71,41.71,41.71,100.0,30.6959,30.6959,30.6959,30.6959,100.0
2010-08-06 10:55:00,41.71,41.71,41.71,41.71,0.0,30.6959,30.6959,30.6959,30.6959,0.0
2010-08-06 11:00:00,41.61,41.61,41.61,41.61,800.0,30.6223,30.6223,30.6223,30.6223,800.0
2010-08-06 11:05:00,41.6,41.64,41.6,41.64,4100.0,30.6149,30.6443,30.6149,30.6443,4100.0
2010-08-06 11:10:00,41.64,41.64,41.64,41.64,0.0,30.6443,30.6443,30.6443,30.6443,0.0
2010-08-06 11:15:00,41.7,41.7,41.7,41.7,100.0,30.6885,30.6885,30.6885,30.6885,100.0
2010-08-06 11:20:00,41.74,41.74,41.74,41.74,100.0,30.7179,30.7179,30.7179,30.7179,100.0
2010-08-06 11:25:00,41.73,41.73,41.73,41.73,200.0,30.7106,30.7106,30.7106,30.7106,200.0
2010-08-06 11:30:00,41.7,41.7,41.7,41.7,100.0,30.6885,30.6885,30.6885,30.6885,100.0
2010-08-06 11:35:00,41.72,41.75,41.71,41.75,800.0,30.7032,30.7253,30.6959,30.7253,800.0
2010-08-06 11:40:00,41.75,41.79,41.73,41.77,3100.0,30.7253,30.7547,30.7106,30.74,3100.0
2010-08-06 11:45:00,41.77,41.77,41.77,41.77,100.0,30.74,30.74,30.74,30.74,100.0
2010-08-06 11:50:00,41.77,41.77,41.77,41.77,0.0,30.74,30.74,30.74,30.74,0.0
2010-08-06 11:55:00,41.77,41.77,41.77,41.77,0.0,30.74,30.74,30.74,30.74,0.0
2010-08-06 12:00:00,41.77,41.77,41.77,41.77,0.0,30.74,30.74,30.74,30.74,0.0
2010-08-06 12:05:00,41.77,41.77,41.77,41.77,0.0,30.74,30.74,30.74,30.74,0.0
2010-08-06 12:10:00,41.77,41.77,41.77,41.77,0.0,30.74,30.74,30.74,30.74,0.0
2010-08-06 12:15:00,41.77,41.77,41.77,41.77,0.0,30.74,30.74,30.74,30.74,0.0
2010-08-06 12:20:00,41.72,41.72,41.72,41.72,100.0,30.7032,30.7032,30.7032,30.7032,100.0
2010-08-06 12:25:00,41.72,41.72,41.72,41.72,0.0,30.7032,30.7032,30.7032,30.7032,0.0
2010-08-06 12:30:00,41.72,41.72,41.72,41.72,0.0,30.7032,30.7032,30.7032,30.7032,0.0
2010-08-06 12:35:00,41.72,41.72,41.72,41.72,0.0,30.7032,30.7032,30.7032,30.7032,0.0
2010-08-06 12:40:00,41.72,41.72,41.72,41.72,0.0,30.7032,30.7032,30.7032,30.7032,0.0
2010-08-06 12:45:00,41.72,41.72,41.72,41.72,0.0,30.7032,30.7032,30.7032,30.7032,0.0
2010-08-06 12:50:00,41.72,41.72,41.72,41.72,0.0,30.7032,30.7032,30.7032,30.7032,0.0
2010-08-06 12:55:00,41.7,41.7,41.7,41.7,300.0,30.6885,30.6885,30.6885,30.6885,300.0
2010-08-06 13:00:00,41.7,41.7,41.7,41.7,100.0,30.6885,30.6885,30.6885,30.6885,100.0
2010-08-06 13:05:00,41.7,41.7,41.7,41.7,0.0,30.6885,30.6885,30.6885,30.6885,0.0
2010-08-06 13:10:00,41.68,41.68,41.68,41.68,100.0,30.6738,30.6738,30.6738,30.6738,100.0
2010-08-06 13:15:00,41.68,41.68,41.68,41.68,0.0,30.6738,30.6738,30.6738,30.6738,0.0
2010-08-06 13:20:00,41.72,41.73,41.72,41.73,800.0,30.7032,30.7106,30.7032,30.7106,800.0
2010-08-06 13:25:00,41.73,41.73,41.73,41.73,0.0,30.7106,30.7106,30.7106,30.7106,0.0
2010-08-06 13:30:00,41.73,41.73,41.73,41.73,0.0,30.7106,30.7106,30.7106,30.7106,0.0
2010-08-06 13:35:00,41.73,41.73,41.73,41.73,0.0,30.7106,30.7106,30.7106,30.7106,0.0
2010-08-06 13:40:00,41.73,41.73,41.73,41.73,0.0,30.7106,30.7106,30.7106,30.7106,0.0
2010-08-06 13:45:00,41.73,41.73,41.73,41.73,0.0,30.7106,30.7106,30.7106,30.7106,0.0
2010-08-06 13:50:00,41.73,41.73,41.73,41.73,0.0,30.7106,30.7106,30.7106,30.7106,0.0
2010-08-06 13:55:00,41.75,41.75,41.75,41.75,200.0,30.7253,30.7253,30.7253,30.7253,200.0
2010-08-06 14:00:00,41.7,41.7,41.7,41.7,200.0,30.6885,30.6885,30.6885,30.6885,200.0
2010-08-06 14:05:00,41.7,41.7,41.7,41.7,0.0,30.6885,30.6885,30.6885,30.6885,0.0
2010-08-06 14:10:00,41.7,41.7,41.7,41.7,0.0,30.6885,30.6885,30.6885,30.6885,0.0
2010-08-06 14:15:00,41.7,41.7,41.7,41.7,0.0,30.6885,30.6885,30.6885,30.6885,0.0
2010-08-06 14:20:00,41.7,41.7,41.7,41.7,0.0,30.6885,30.6885,30.6885,30.6885,0.0
2010-08-06 14:25:00,41.7,41.7,41.7,41.7,0.0,30.6885,30.6885,30.6885,30.6885,0.0
2010-08-06 14:30:00,41.76,41.76,41.76,41.76,200.0,30.7327,30.7327,30.7327,30.7327,200.0
2010-08-06 14:35:00,41.74,41.74,41.73,41.73,400.0,30.7179,30.7179,30.7106,30.7106,400.0
2010-08-06 14:40:00,41.73,41.73,41.73,41.73,200.0,30.7106,30.7106,30.7106,30.7106,200.0
2010-08-06 14:45:00,41.73,41.73,41.73,41.73,0.0,30.7106,30.7106,30.7106,30.7106,0.0
2010-08-06 14:50:00,41.86,41.9,41.86,41.89,300.0,30.8063,30.8357,30.8063,30.8283,300.0
2010-08-06 14:55:00,41.89,41.89,41.89,41.89,0.0,30.8283,30.8283,30.8283,30.8283,0.0
2010-08-06 15:00:00,41.89,41.89,41.89,41.89,0.0,30.8283,30.8283,30.8283,30.8283,0.0
2010-08-06 15:05:00,41.89,41.89,41.89,41.89,0.0,30.8283,30.8283,30.8283,30.8283,0.0
2010-08-06 15:10:00,41.89,41.89,41.89,41.89,0.0,30.8283,30.8283,30.8283,30.8283,0.0
2010-08-06 15:15:00,41.91,41.91,41.89,41.89,11300.0,30.8431,30.8431,30.8283,30.8283,11300.0
2010-08-06 15:20:00,41.91,41.91,41.89,41.89,18400.0,30.8431,30.8431,30.8283,30.8283,18400.0
2010-08-06 15:25:00,41.91,41.98,41.91,41.93,15200.0,30.8431,30.8946,30.8431,30.8578,15200.0
2010-08-06 15:30:00,41.92,41.92,41.89,41.89,31600.0,30.8504,30.8504,30.8283,30.8283,31600.0
2010-08-06 15:35:00,41.98,41.98,41.97,41.98,5100.0,30.8946,30.8946,30.8872,30.8946,5100.0
2010-08-06 15:40:00,41.98,41.98,41.98,41.98,0.0,30.8946,30.8946,30.8946,30.8946,0.0
2010-08-06 15:45:00,41.98,41.98,41.98,41.98,0.0,30.8946,30.8946,30.8946,30.8946,0.0
2010-08-06 15:50:00,41.98,41.98,41.98,41.98,0.0,30.8946,30.8946,30.8946,30.8946,0.0
2010-08-06 15:55:00,42.0,42.07,41.97,42.02,5000.0,30.9093,30.9608,30.8872,30.924,5000.0
2010-08-09 09:30:00,42.18,42.24,42.15,42.22,3000.0,31.0418,31.0859,31.0197,31.0712,3000.0
2010-08-09 09:35:00,42.22,42.22,42.22,42.22,0.0,31.0712,31.0712,31.0712,31.0712,0.0
2010-08-09 09:40:00,42.14,42.14,42.06,42.06,1600.0,31.0123,31.0123,30.9534,30.9534,1600.0
2010-08-09 09:45:00,42.09,42.09,42.02,42.06,1900.0,30.9755,30.9755,30.924,30.9534,1900.0
2010-08-09 09:50:00,42.05,42.05,42.02,42.03,1800.0,30.9461,30.9461,30.924,30.9314,1800.0
2010-08-09 09:55:00,42.04,42.04,42.0,42.02,1500.0,30.9387,30.9387,30.9093,30.924,1500.0
2010-08-09 10:00:00,42.03,42.12,42.02,42.09,1800.0,30.9314,30.9976,30.924,30.9755,1800.0
2010-08-09 10:05:00,42.04,42.07,42.04,42.06,1900.0,30.9387,30.9608,30.9387,30.9534,1900.0
2010-08-09 10:10:00,42.07,42.11,42.07,42.11,600.0,30.9608,30.9902,30.9608,30.9902,600.0
2010-08-09 10:15:00,42.16,42.16,42.12,42.12,6000.0,31.027,31.027,30.9976,30.9976,6000.0
2010-08-09 10:20:00,42.09,42.11,42.07,42.11,800.0,30.9755,30.9902,30.9608,30.9902,800.0
2010-08-09 10:25:00,42.03,42.07,42.03,42.07,1100.0,30.9314,30.9608,30.9314,30.9608,1100.0
2010-08-09 10:30:00,42.06,42.08,42.06,42.08,800.0,30.9534,30.9682,30.9534,30.9682,800.0
2010-08-09 10:35:00,42.08,42.13,42.07,42.07,900.0,30.9682,31.005,30.9608,30.9608,900.0
2010-08-09 10:40:00,42.12,42.15,42.08,42.15,9800.0,30.9976,31.0197,30.9682,31.0197,9800.0
2010-08-09 10:45:00,42.14,42.14,42.08,42.09,800.0,31.0123,31.0123,30.9682,30.9755,800.0
2010-08-09 10:50:00,42.1,42.15,42.09,42.09,3700.0,30.9829,31.0197,30.9755,30.9755,3700.0
2010-08-09 10:55:00,42.05,42.16,42.05,42.12,1000.0,30.9461,31.027,30.9461,30.9976,1000.0
2010-08-09 11:00:00,42.16,42.16,42.11,42.12,300.0,31.027,31.027,30.9902,30.9976,300.0
2010-08-09 11:05:00,42.12,42.16,42.12,42.16,3900.0,30.9976,31.027,30.9976,31.027,3900.0
2010-08-09 11:10:00,42.12,42.19,42.12,42.14,8900.0,30.9976,31.0491,30.9976,31.0123,8900.0
2010-08-09 11:15:00,42.21,42.22,42.21,42.22,1100.0,31.0638,31.0712,31.0638,31.0712,1100.0
2010-08-09 11:20:00,42.18,42.21,42.18,42.18,900.0,31.0418,31.0638,31.0418,31.0418,900.0
2010-08-09 11:25:00,42.19,42.21,42.16,42.16,1100.0,31.0491,31.0638,31.027,31.027,1100.0
2010-08-09 11:30:00,42.18,42.18,42.16,42.16,1000.0,31.0418,31.0418,31.027,31.027,1000.0
2010-08-09 11:35:00,42.18,42.23,42.17,42.18,1100.0,31.0418,31.0786,31.0344,31.0418,1100.0
2010-08-09 11:40:00,42.18,42.18,42.17,42.17,400.0,31.0418,31.0418,31.0344,31.0344,400.0
2010-08-09 11:45:00,42.17,42.17,42.17,42.17,200.0,31.0344,31.0344,31.0344,31.0344,200.0
2010-08-09 11:50:00,42.17,42.22,42.17,42.18,4100.0,31.0344,31.0712,31.0344,31.0418,4100.0
2010-08-09 11:55:00,42.19,42.22,42.18,42.22,5100.0,31.0491,31.0712,31.0418,31.0712,5100.0
2010-08-09 12:00:00,42.21,42.21,42.17,42.17,7100.0,31.0638,31.0638,31.0344,31.0344,7100.0
2010-08-09 12:05:00,42.17,42.22,42.17,42.19,500.0,31.0344,31.0712,31.0344,31.0491,500.0
2010-08-09 12:10:00,42.19,42.23,42.19,42.22,900.0,31.0491,31.0786,31.0491,31.0712,900.0
2010-08-09 12:15:00,42.23,42.23,42.19,42.19,2000.0,31.0786,31.0786,31.0491,31.0491,2000.0
2010-08-09 12:20:00,42.17,42.17,42.17,42.17,200.0,31.0344,31.0344,31.0344,31.0344,200.0
2010-08-09 12:25:00,42.18,42.19,42.18,42.19,300.0,31.0418,31.0491,31.0418,31.0491,300.0
2010-08-09 12:30:00,42.17,42.17,42.17,42.17,1200.0,31.0344,31.0344,31.0344,31.0344,1200.0
2010-08-09 12:35:00,42.17,42.17,42.17,42.17,600.0,31.0344,31.0344,31.0344,31.0344,600.0
2010-08-09 12:40:00,42.17,42.17,42.17,42.17,900.0,31.0344,31.0344,31.0344,31.0344,900.0
2010-08-09 12:45:00,42.17,42.17,42.17,42.17,100.0,31.0344,31.0344,31.0344,31.0344,100.0
2010-08-09 12:50:00,42.16,42.17,42.16,42.17,200.0,31.027,31.0344,31.027,31.0344,200.0
2010-08-09 12:55:00,42.19,42.2,42.16,42.16,1200.0,31.0491,31.0565,31.027,31.027,1200.0
2010-08-09 13:00:00,42.18,42.18,42.18,42.18,300.0,31.0418,31.0418,31.0418,31.0418,300.0
2010-08-09 13:05:00,42.19,42.19,42.18,42.18,600.0,31.0491,31.0491,31.0418,31.0418,600.0
2010-08-09 13:10:00,42.16,42.16,42.16,42.16,300.0,31.027,31.027,31.027,31.027,300.0
2010-08-09 13:15:00,42.15,42.15,42.15,42.15,100.0,31.0197,31.0197,31.0197,31.0197,100.0
2010-08-09 13:20:00,42.17,42.17,42.16,42.16,300.0,31.0344,31.0344,31.027,31.027,300.0
2010-08-09 13:25:00,42.15,42.15,42.15,42.15,100.0,31.0197,31.0197,31.0197,31.0197,100.0
2010-08-09 13:30:00,42.13,42.13,42.13,42.13,200.0,31.005,31.005,31.005,31.005,200.0
2010-08-09 13:35:00,42.14,42.14,42.14,42.14,300.0,31.0123,31.0123,31.0123,31.0123,300.0
2010-08-09 13:40:00,42.14,42.15,42.14,42.15,500.0,31.0123,31.0197,31.0123,31.0197,500.0
2010-08-09 13:45:00,42.18,42.18,42.14,42.14,300.0,31.0418,31.0418,31.0123,31.0123,300.0
2010-08-09 13:50:00,42.16,42.19,42.16,42.19,1000.0,31.027,31.0491,31.027,31.0491,1000.0
2010-08-09 13:55:00,42.22,42.22,42.17,42.17,300.0,31.0712,31.0712,31.0344,31.0344,300.0
2010-08-09 14:00:00,42.18,42.18,42.18,42.18,200.0,31.0418,31.0418,31.0418,31.0418,200.0
2010-08-09 14:05:00,42.18,42.22,42.17,42.17,40300.0,31.0418,31.0712,31.0344,31.0344,40300.0
2010-08-09 14:10:00,42.18,42.18,42.18,42.18,400.0,31.0418,31.0418,31.0418,31.0418,400.0
2010-08-09 14:15:00,42.18,42.18,42.18,42.18,500.0,31.0418,31.0418,31.0418,31.0418,500.0
2010-08-09 14:20:00,42.18,42.18,42.18,42.18,200.0,31.0418,31.0418,31.0418,31.0418,200.0
2010-08-09 14:25:00,42.19,42.23,42.19,42.19,700.0,31.0491,31.0786,31.0491,31.0491,700.0
2010-08-09 14:30:00,42.2,42.2,42.2,42.2,300.0,31.0565,31.0565,31.0565,31.0565,300.0
2010-08-09 14:35:00,42.2,42.24,42.18,42.19,1700.0,31.0565,31.0859,31.0418,31.0491,1700.0
2010-08-09 14:40:00,42.24,42.32,42.24,42.26,6400.0,31.0859,31.1448,31.0859,31.1006,6400.0
2010-08-09 14:45:00,42.28,42.28,42.27,42.27,200.0,31.1153,31.1153,31.108,31.108,200.0
2010-08-09 14:50:00,42.28,42.3,42.28,42.3,1200.0,31.1153,31.1301,31.1153,31.1301,1200.0
2010-08-09 14:55:00,42.26,42.32,42.26,42.29,5200.0,31.1006,31.1448,31.1006,31.1227,5200.0
2010-08-09 15:00:00,42.31,42.32,42.25,42.25,1100.0,31.1374,31.1448,31.0933,31.0933,1100.0
2010-08-09 15:05:00,42.25,42.28,42.24,42.24,400.0,31.0933,31.1153,31.0859,31.0859,400.0
2010-08-09 15:10:00,42.25,42.25,42.21,42.21,500.0,31.0933,31.0933,31.0638,31.0638,500.0
2010-08-09 15:15:00,42.2,42.23,42.2,42.2,1100.0,31.0565,31.0786,31.0565,31.0565,1100.0
2010-08-09 15:20:00,42.18,42.2,42.18,42.19,900.0,31.0418,31.0565,31.0418,31.0491,900.0
2010-08-09 15:25:00,42.19,42.21,42.19,42.2,600.0,31.0491,31.0638,31.0491,31.0565,600.0
2010-08-09 15:30:00,42.24,42.24,42.23,42.24,6200.0,31.0859,31.0859,31.0786,31.0859,6200.0
2010-08-09 15:35:00,42.24,42.28,42.2,42.28,18100.0,31.0859,31.1153,31.0565,31.1153,18100.0
2010-08-09 15:40:00,42.27,42.29,42.26,42.26,1900.0,31.108,31.1227,31.1006,31.1006,1900.0
2010-08-09 15:45:00,42.27,42.27,42.26,42.26,500.0,31.108,31.108,31.1006,31.1006,500.0
2010-08-09 15:50:00,42.25,42.25,42.19,42.19,1500.0,31.0933,31.0933,31.0491,31.0491,1500.0
2010-08-09 15:55:00,42.2,42.27,42.2,42.23,6500.0,31.0565,31.108,31.0565,31.0786,6500.0
2010-08-10 09:30:00,41.87,41.87,41.68,41.73,14800.0,30.8136,30.8136,30.6738,30.7106,14800.0
2010-08-10 09:35:00,41.73,41.73,41.73,41.73,900.0,30.7106,30.7106,30.7106,30.7106,900.0
2010-08-10 09:40:00,41.56,41.58,41.55,41.58,5100.0,30.5855,30.6002,30.5781,30.6002,5100.0
2010-08-10 09:45:00,41.54,41.54,41.54,41.54,100.0,30.5708,30.5708,30.5708,30.5708,100.0
2010-08-10 09:50:00,41.5,41.5,41.49,41.49,4200.0,30.5413,30.5413,30.534,30.534,4200.0
2010-08-10 09:55:00,41.52,41.53,41.52,41.53,200.0,30.556,30.5634,30.556,30.5634,200.0
2010-08-10 10:00:00,41.53,41.53,41.53,41.53,0.0,30.5634,30.5634,30.5634,30.5634,0.0
2010-08-10 10:05:00,41.53,41.53,41.53,41.53,0.0,30.5634,30.5634,30.5634,30.5634,0.0
2010-08-10 10:10:00,41.59,41.6,41.59,41.6,200.0,30.6076,30.6149,30.6076,30.6149,200.0
2010-08-10 10:15:00,41.59,41.61,41.59,41.61,600.0,30.6076,30.6223,30.6076,30.6223,600.0
2010-08-10 10:20:00,41.64,41.64,41.64,41.64,2400.0,30.6443,30.6443,30.6443,30.6443,2400.0
2010-08-10 10:25:00,41.65,41.65,41.65,41.65,7800.0,30.6517,30.6517,30.6517,30.6517,7800.0
2010-08-10 10:30:00,41.61,41.61,41.59,41.59,4400.0,30.6223,30.6223,30.6076,30.6076,4400.0
2010-08-10 10:35:00,41.55,41.55,41.55,41.55,100.0,30.5781,30.5781,30.5781,30.5781,100.0
2010-08-10 10:40:00,41.59,41.59,41.59,41.59,100.0,30.6076,30.6076,30.6076,30.6076,100.0
2010-08-10 10:45:00,41.58,41.58,41.58,41.58,2800.0,30.6002,30.6002,30.6002,30.6002,2800.0
2010-08-10 10:50:00,41.57,41.57,41.57,41.57,600.0,30.5928,30.5928,30.5928,30.5928,600.0
2010-08-10 10:55:00,41.54,41.59,41.54,41.56,33300.0,30.5708,30.6076,30.5708,30.5855,33300.0
2010-08-10 11:00:00,41.56,41.56,41.56,41.56,0.0,30.5855,30.5855,30.5855,30.5855,0.0
2010-08-10 11:05:00,41.56,41.56,41.56,41.56,0.0,30.5855,30.5855,30.5855,30.5855,0.0
2010-08-10 11:10:00,41.61,41.62,41.61,41.61,600.0,30.6223,30.6296,30.6223,30.6223,600.0
2010-08-10 11:15:00,41.61,41.66,41.61,41.66,5100.0,30.6223,30.6591,30.6223,30.6591,5100.0
2010-08-10 11:20:00,41.6,41.6,41.6,41.6,3300.0,30.6149,30.6149,30.6149,30.6149,3300.0
2010-08-10 11:25:00,41.59,41.59,41.58,41.58,3200.0,30.6076,30.6076,30.6002,30.6002,3200.0
2010-08-10 11:30:00,41.58,41.58,41.58,41.58,0.0,30.6002,30.6002,30.6002,30.6002,0.0
2010-08-10 11:35:00,41.68,41.68,41.68,41.68,100.0,30.6738,30.6738,30.6738,30.6738,100.0
2010-08-10 11:40:00,41.65,41.65,41.65,41.65,100.0,30.6517,30.6517,30.6517,30.6517,100.0
2010-08-10 11:45:00,41.65,41.65,41.65,41.65,0.0,30.6517,30.6517,30.6517,30.6517,0.0
2010-08-10 11:50:00,41.7,41.72,41.7,41.7,800.0,30.6885,30.7032,30.6885,30.6885,800.0
2010-08-10 11:55:00,41.71,41.72,41.71,41.72,300.0,30.6959,30.7032,30.6959,30.7032,300.0
2010-08-10 12:00:00,41.72,41.72,41.7,41.7,1800.0,30.7032,30.7032,30.6885,30.6885,1800.0
2010-08-10 12:05:00,41.7,41.71,41.7,41.7,700.0,30.6885,30.6959,30.6885,30.6885,700.0
2010-08-10 12:10:00,41.7,41.71,41.7,41.71,2900.0,30.6885,30.6959,30.6885,30.6959,2900.0
2010-08-10 12:15:00,41.72,41.72,41.69,41.72,2300.0,30.7032,30.7032,30.6811,30.7032,2300.0
2010-08-10 12:20:00,41.72,41.72,41.71,41.71,2800.0,30.7032,30.7032,30.6959,30.6959,2800.0
2010-08-10 12:25:00,41.71,41.71,41.71,41.71,0.0,30.6959,30.6959,30.6959,30.6959,0.0
2010-08-10 12:30:00,41.71,41.71,41.71,41.71,0.0,30.6959,30.6959,30.6959,30.6959,0.0
2010-08-10 12:35:00,41.7,41.7,41.68,41.69,9500.0,30.6885,30.6885,30.6738,30.6811,9500.0
2010-08-10 12:40:00,41.69,41.69,41.69,41.69,0.0,30.6811,30.6811,30.6811,30.6811,0.0
2010-08-10 12:45:00,41.69,41.69,41.69,41.69,0.0,30.6811,30.6811,30.6811,30.6811,0.0
2010-08-10 12:50:00,41.7,41.7,41.7,41.7,300.0,30.6885,30.6885,30.6885,30.6885,300.0
2010-08-10 12:55:00,41.7,41.7,41.7,41.7,0.0,30.6885,30.6885,30.6885,30.6885,0.0
2010-08-10 13:00:00,41.68,41.68,41.68,41.68,100.0,30.6738,30.6738,30.6738,30.6738,100.0
2010-08-10 13:05:00,41.68,41.68,41.68,41.68,0.0,30.6738,30.6738,30.6738,30.6738,0.0
2010-08-10 13:10:00,41.68,41.68,41.68,41.68,0.0,30.6738,30.6738,30.6738,30.6738,0.0
2010-08-10 13:15:00,41.65,41.65,41.65,41.65,100.0,30.6517,30.6517,30.6517,30.6517,100.0
2010-08-10 13:20:00,41.65,41.65,41.65,41.65,0.0,30.6517,30.6517,30.6517,30.6517,0.0
2010-08-10 13:25:00,41.62,41.62,41.61,41.61,2000.0,30.6296,30.6296,30.6223,30.6223,2000.0
2010-08-10 13:30:00,41.6,41.61,41.6,41.61,3000.0,30.6149,30.6223,30.6149,30.6223,3000.0
2010-08-10 13:35:00,41.63,41.63,41.63,41.63,100.0,30.637,30.637,30.637,30.637,100.0
2010-08-10 13:40:00,41.61,41.61,41.61,41.61,2300.0,30.6223,30.6223,30.6223,30.6223,2300.0
2010-08-10 13:45:00,41.61,41.67,41.61,41.64,7200.0,30.6223,30.6664,30.6223,30.6443,7200.0
2010-08-10 13:50:00,41.64,41.64,41.64,41.64,0.0,30.6443,30.6443,30.6443,30.6443,0.0
2010-08-10 13:55:00,41.64,41.64,41.64,41.64,0.0,30.6443,30.6443,30.6443,30.6443,0.0
2010-08-10 14:00:00,41.63,41.63,41.63,41.63,100.0,30.637,30.637,30.637,30.637,100.0
2010-08-10 14:05:00,41.65,41.65,41.64,41.64,1200.0,30.6517,30.6517,30.6443,30.6443,1200.0
2010-08-10 14:10:00,41.65,41.65,41.63,41.65,700.0,30.6517,30.6517,30.637,30.6517,700.0
2010-08-10 14:15:00,41.65,42.01,41.65,41.88,13300.0,30.6517,30.9166,30.6517,30.821,13300.0
2010-08-10 14:20:00,41.95,41.99,41.94,41.97,2300.0,30.8725,30.9019,30.8651,30.8872,2300.0
2010-08-10 14:25:00,41.83,41.89,41.83,41.88,800.0,30.7842,30.8283,30.7842,30.821,800.0
2010-08-10 14:30:00,41.88,41.88,41.88,41.88,0.0,30.821,30.821,30.821,30.821,0.0
2010-08-10 14:35:00,42.03,42.05,42.03,42.05,400.0,30.9314,30.9461,30.9314,30.9461,400.0
2010-08-10 14:40:00,42.06,42.07,42.06,42.07,200.0,30.9534,30.9608,30.9534,30.9608,200.0
2010-08-10 14:45:00,42.07,42.07,42.07,42.07,600.0,30.9608,30.9608,30.9608,30.9608,600.0
2010-08-10 14:50:00,42.05,42.05,42.01,42.01,1700.0,30.9461,30.9461,30.9166,30.9166,1700.0
2010-08-10 14:55:00,42.02,42.02,42.01,42.01,400.0,30.924,30.924,30.9166,30.9166,400.0
2010-08-10 15:00:00,42.08,42.08,42.08,42.08,100.0,30.9682,30.9682,30.9682,30.9682,100.0
2010-08-10 15:05:00,42.07,42.07,42.06,42.06,200.0,30.9608,30.9608,30.9534,30.9534,200.0
2010-08-10 15:10:00,42.05,42.05,42.05,42.05,100.0,30.9461,30.9461,30.9461,30.9461,100.0
2010-08-10 15:15:00,41.95,41.96,41.95,41.96,700.0,30.8725,30.8798,30.8725,30.8798,700.0
2010-08-10 15:20:00,41.9,41.92,41.84,41.92,9200.0,30.8357,30.8504,30.7915,30.8504,9200.0
2010-08-10 15:25:00,41.94,42.0,41.89,42.0,9300.0,30.8651,30.9093,30.8283,30.9093,9300.0
2010-08-10 15:30:00,41.98,42.02,41.98,42.02,800.0,30.8946,30.924,30.8946,30.924,800.0
2010-08-10 15:35:00,41.99,41.99,41.99,41.99,100.0,30.9019,30.9019,30.9019,30.9019,100.0
2010-08-10 15:40:00,42.03,42.04,42.03,42.04,200.0,30.9314,30.9387,30.9314,30.9387,200.0
2010-08-10 15:45:00,42.04,42.07,42.04,42.07,5400.0,30.9387,30.9608,30.9387,30.9608,5400.0
2010-08-10 15:50:00,41.96,41.97,41.92,41.92,600.0,30.8798,30.8872,30.8504,30.8504,600.0
2010-08-10 15:55:00,41.9,41.96,41.9,41.96,2600.0,30.8357,30.8798,30.8357,30.8798,2600.0
2010-08-11 09:30:00,40.99,40.99,40.78,40.78,3400.0,30.166,30.166,30.0114,30.0114,3400.0
2010-08-11 09:35:00,40.78,40.78,40.78,40.78,0.0,30.0114,30.0114,30.0114,30.0114,0.0
2010-08-11 09:40:00,40.88,40.88,40.87,40.87,1200.0,30.085,30.085,30.0777,30.0777,1200.0
2010-08-11 09:45:00,40.8,40.87,40.8,40.87,500.0,30.0262,30.0777,30.0262,30.0777,500.0
2010-08-11 09:50:00,40.82,40.85,40.79,40.84,7000.0,30.0409,30.063,30.0188,30.0556,7000.0
2010-08-11 09:55:00,40.73,40.82,40.73,40.82,1600.0,29.9746,30.0409,29.9746,30.0409,1600.0
2010-08-11 10:00:00,40.87,40.87,40.87,40.87,200.0,30.0777,30.0777,30.0777,30.0777,200.0
2010-08-11 10:05:00,40.84,40.85,40.84,40.85,6700.0,30.0556,30.063,30.0556,30.063,6700.0
2010-08-11 10:10:00,40.85,40.85,40.83,40.83,900.0,30.063,30.063,30.0482,30.0482,900.0
2010-08-11 10:15:00,40.73,40.74,40.69,40.71,1100.0,29.9746,29.982,29.9452,29.9599,1100.0
2010-08-11 10:20:00,40.71,40.71,40.71,40.71,0.0,29.9599,29.9599,29.9599,29.9599,0.0
2010-08-11 10:25:00,40.74,40.75,40.71,40.73,1900.0,29.982,29.9894,29.9599,29.9746,1900.0
2010-08-11 10:30:00,40.75,40.76,40.68,40.7,3300.0,29.9894,29.9967,29.9379,29.9526,3300.0
2010-08-11 10:35:00,40.68,40.74,40.68,40.72,9900.0,29.9379,29.982,29.9379,29.9673,9900.0
2010-08-11 10:40:00,40.75,40.75,40.69,40.69,13600.0,29.9894,29.9894,29.9452,29.9452,13600.0
2010-08-11 10:45:00,40.69,40.69,40.67,40.67,8000.0,29.9452,29.9452,29.9305,29.9305,8000.0
2010-08-11 10:50:00,40.64,40.68,40.64,40.68,24300.0,29.9084,29.9379,29.9084,29.9379,24300.0
2010-08-11 10:55:00,40.68,40.68,40.68,40.68,45800.0,29.9379,29.9379,29.9379,29.9379,45800.0
2010-08-11 11:00:00,40.6,40.6,40.57,40.57,1000.0,29.879,29.879,29.8569,29.8569,1000.0
2010-08-11 11:05:00,40.61,40.61,40.56,40.56,1200.0,29.8863,29.8863,29.8495,29.8495,1200.0
2010-08-11 11:10:00,40.56,40.58,40.52,40.58,1500.0,29.8495,29.8643,29.8201,29.8643,1500.0
2010-08-11 11:15:00,40.5,40.54,40.49,40.49,1600.0,29.8054,29.8348,29.798,29.798,1600.0
2010-08-11 11:20:00,40.52,40.52,40.52,40.52,1100.0,29.8201,29.8201,29.8201,29.8201,1100.0
2010-08-11 11:25:00,40.55,40.57,40.52,40.54,70700.0,29.8422,29.8569,29.8201,29.8348,70700.0
2010-08-11 11:30:00,40.54,40.54,40.54,40.54,0.0,29.8348,29.8348,29.8348,29.8348,0.0
2010-08-11 11:35:00,40.54,40.54,40.54,40.54,0.0,29.8348,29.8348,29.8348,29.8348,0.0
2010-08-11 11:40:00,40.6,40.6,40.6,40.6,100.0,29.879,29.879,29.879,29.879,100.0
2010-08-11 11:45:00,40.6,40.6,40.6,40.6,0.0,29.879,29.879,29.879,29.879,0.0
2010-08-11 11:50:00,40.62,40.62,40.62,40.62,100.0,29.8937,29.8937,29.8937,29.8937,100.0
2010-08-11 11:55:00,40.62,40.62,40.62,40.62,400.0,29.8937,29.8937,29.8937,29.8937,400.0
2010-08-11 12:00:00,40.62,40.62,40.62,40.62,0.0,29.8937,29.8937,29.8937,29.8937,0.0
2010-08-11 12:05:00,40.62,40.62,40.62,40.62,0.0,29.8937,29.8937,29.8937,29.8937,0.0
2010-08-11 12:10:00,40.62,40.62,40.62,40.62,0.0,29.8937,29.8937,29.8937,29.8937,0.0
2010-08-11 12:15:00,40.62,40.62,40.62,40.62,0.0,29.8937,29.8937,29.8937,29.8937,0.0
2010-08-11 12:20:00,40.57,40.58,40.57,40.58,6500.0,29.8569,29.8643,29.8569,29.8643,6500.0
2010-08-11 12:25:00,40.6,40.6,40.6,40.6,200.0,29.879,29.879,29.879,29.879,200.0
2010-08-11 12:30:00,40.6,40.6,40.6,40.6,0.0,29.879,29.879,29.879,29.879,0.0
2010-08-11 12:35:00,40.61,40.61,40.61,40.61,100.0,29.8863,29.8863,29.8863,29.8863,100.0
2010-08-11 12:40:00,40.55,40.55,40.5,40.52,8900.0,29.8422,29.8422,29.8054,29.8201,8900.0
2010-08-11 12:45:00,40.52,40.52,40.52,40.52,0.0,29.8201,29.8201,29.8201,29.8201,0.0
2010-08-11 12:50:00,40.48,40.48,40.47,40.47,400.0,29.7907,29.7907,29.7833,29.7833,400.0
2010-08-11 12:55:00,40.48,40.48,40.47,40.47,200.0,29.7907,29.7907,29.7833,29.7833,200.0
2010-08-11 13:00:00,40.47,40.47,40.47,40.47,0.0,29.7833,29.7833,29.7833,29.7833,0.0
2010-08-11 13:05:00,40.49,40.56,40.49,40.53,400.0,29.798,29.8495,29.798,29.8275,400.0
2010-08-11 13:10:00,40.54,40.54,40.54,40.54,200.0,29.8348,29.8348,29.8348,29.8348,200.0
2010-08-11 13:15:00,40.53,40.53,40.53,40.53,700.0,29.8275,29.8275,29.8275,29.8275,700.0
2010-08-11 13:20:00,40.59,40.59,40.55,40.55,200.0,29.8716,29.8716,29.8422,29.8422,200.0
2010-08-11 13:25:00,40.55,40.55,40.55,40.55,0.0,29.8422,29.8422,29.8422,29.8422,0.0
2010-08-11 13:30:00,40.55,40.55,40.55,40.55,0.0,29.8422,29.8422,29.8422,29.8422,0.0
2010-08-11 13:35:00,40.56,40.56,40.56,40.56,100.0,29.8495,29.8495,29.8495,29.8495,100.0
2010-08-11 13:40:00,40.56,40.56,40.56,40.56,0.0,29.8495,29.8495,29.8495,29.8495,0.0
2010-08-11 13:45:00,40.53,40.53,40.53,40.53,500.0,29.8275,29.8275,29.8275,29.8275,500.0
2010-08-11 13:50:00,40.53,40.53,40.53,40.53,4500.0,29.8275,29.8275,29.8275,29.8275,4500.0
2010-08-11 13:55:00,40.53,40.53,40.53,40.53,0.0,29.8275,29.8275,29.8275,29.8275,0.0
2010-08-11 14:00:00,40.54,40.55,40.54,40.55,300.0,29.8348,29.8422,29.8348,29.8422,300.0
2010-08-11 14:05:00,40.56,40.56,40.55,40.55,600.0,29.8495,29.8495,29.8422,29.8422,600.0
2010-08-11 14:10:00,40.57,40.58,40.57,40.58,500.0,29.8569,29.8643,29.8569,29.8643,500.0
2010-08-11 14:15:00,40.53,40.56,40.53,40.56,500.0,29.8275,29.8495,29.8275,29.8495,500.0
2010-08-11 14:20:00,40.56,40.56,40.56,40.56,0.0,29.8495,29.8495,29.8495,29.8495,0.0
2010-08-11 14:25:00,40.58,40.59,40.58,40.59,200.0,29.8643,29.8716,29.8643,29.8716,200.0
2010-08-11 14:30:00,40.57,40.61,40.57,40.61,5400.0,29.8569,29.8863,29.8569,29.8863,5400.0
2010-08-11 14:35:00,40.56,40.56,40.56,40.56,900.0,29.8495,29.8495,29.8495,29.8495,900.0
2010-08-11 14:40:00,40.56,40.56,40.56,40.56,0.0,29.8495,29.8495,29.8495,29.8495,0.0
2010-08-11 14:45:00,40.5,40.5,40.48,40.5,400.0,29.8054,29.8054,29.7907,29.8054,400.0
2010-08-11 14:50:00,40.52,40.52,40.52,40.52,100.0,29.8201,29.8201,29.8201,29.8201,100.0
2010-08-11 14:55:00,40.44,40.44,40.44,40.44,100.0,29.7612,29.7612,29.7612,29.7612,100.0
2010-08-11 15:00:00,40.48,40.48,40.48,40.48,200.0,29.7907,29.7907,29.7907,29.7907,200.0
2010-08-11 15:05:00,40.5,40.55,40.5,40.55,400.0,29.8054,29.8422,29.8054,29.8422,400.0
2010-08-11 15:10:00,40.55,40.55,40.53,40.54,4000.0,29.8422,29.8422,29.8275,29.8348,4000.0
2010-08-11 15:15:00,40.54,40.54,40.49,40.5,8500.0,29.8348,29.8348,29.798,29.8054,8500.0
2010-08-11 15:20:00,40.51,40.54,40.51,40.53,2800.0,29.8127,29.8348,29.8127,29.8275,2800.0
2010-08-11 15:25:00,40.52,40.55,40.51,40.51,1300.0,29.8201,29.8422,29.8127,29.8127,1300.0
2010-08-11 15:30:00,40.54,40.58,40.53,40.58,4800.0,29.8348,29.8643,29.8275,29.8643,4800.0
2010-08-11 15:35:00,40.57,40.57,40.54,40.54,500.0,29.8569,29.8569,29.8348,29.8348,500.0
2010-08-11 15:40:00,40.52,40.52,40.51,40.51,700.0,29.8201,29.8201,29.8127,29.8127,700.0
2010-08-11 15:45:00,40.5,40.5,40.5,40.5,300.0,29.8054,29.8054,29.8054,29.8054,300.0
2010-08-11 15:50:00,40.5,40.5,40.5,40.5,300.0,29.8054,29.8054,29.8054,29.8054,300.0
2010-08-11 15:55:00,40.46,40.51,40.45,40.49,2500.0,29.7759,29.8127,29.7686,29.798,2500.0
2010-08-12 09:30:00,39.97,40.07,39.97,40.04,24200.0,29.4153,29.4889,29.4153,29.4669,24200.0
2010-08-12 09:35:00,40.24,40.24,40.17,40.18,8900.0,29.614,29.614,29.5625,29.5699,8900.0
2010-08-12 09:40:00,40.18,40.18,40.18,40.18,0.0,29.5699,29.5699,29.5699,29.5699,0.0
2010-08-12 09:45:00,40.21,40.21,40.21,40.21,55300.0,29.592,29.592,29.592,29.592,55300.0
2010-08-12 09:50:00,40.21,40.21,40.21,40.21,0.0,29.592,29.592,29.592,29.592,0.0
2010-08-12 09:55:00,40.21,40.21,40.21,40.21,0.0,29.592,29.592,29.592,29.592,0.0
2010-08-12 10:00:00,40.21,40.21,40.21,40.21,0.0,29.592,29.592,29.592,29.592,0.0
2010-08-12 10:05:00,40.25,40.34,40.25,40.3,2500.0,29.6214,29.6876,29.6214,29.6582,2500.0
2010-08-12 10:10:00,40.33,40.35,40.33,40.35,800.0,29.6803,29.695,29.6803,29.695,800.0
2010-08-12 10:15:00,40.34,40.34,40.34,40.34,100.0,29.6876,29.6876,29.6876,29.6876,100.0
2010-08-12 10:20:00,40.34,40.34,40.34,40.34,0.0,29.6876,29.6876,29.6876,29.6876,0.0
2010-08-12 10:25:00,40.3,40.3,40.2,40.2,300.0,29.6582,29.6582,29.5846,29.5846,300.0
2010-08-12 10:30:00,40.24,40.29,40.24,40.24,5000.0,29.614,29.6508,29.614,29.614,5000.0
2010-08-12 10:35:00,40.24,40.25,40.24,40.25,2500.0,29.614,29.6214,29.614,29.6214,2500.0
2010-08-12 10:40:00,40.31,40.38,40.3,40.38,500.0,29.6656,29.7171,29.6582,29.7171,500.0
2010-08-12 10:45:00,40.38,40.38,40.38,40.38,300.0,29.7171,29.7171,29.7171,29.7171,300.0
2010-08-12 10:50:00,40.42,40.42,40.42,40.42,300.0,29.7465,29.7465,29.7465,29.7465,300.0
2010-08-12 10:55:00,40.39,40.39,40.39,40.39,100.0,29.7244,29.7244,29.7244,29.7244,100.0
2010-08-12 11:00:00,40.37,40.38,40.37,40.38,800.0,29.7097,29.7171,29.7097,29.7171,800.0
2010-08-12 11:05:00,40.36,40.38,40.36,40.38,200.0,29.7024,29.7171,29.7024,29.7171,200.0
2010-08-12 11:10:00,40.38,40.38,40.38,40.38,0.0,29.7171,29.7171,29.7171,29.7171,0.0
2010-08-12 11:15:00,40.38,40.4,40.38,40.4,300.0,29.7171,29.7318,29.7171,29.7318,300.0
2010-08-12 11:20:00,40.45,40.45,40.42,40.42,4000.0,29.7686,29.7686,29.7465,29.7465,4000.0
2010-08-12 11:25:00,40.42,40.42,40.42,40.42,100.0,29.7465,29.7465,29.7465,29.7465,100.0
2010-08-12 11:30:00,40.42,40.42,40.42,40.42,0.0,29.7465,29.7465,29.7465,29.7465,0.0
2010-08-12 11:35:00,40.42,40.42,40.42,40.42,0.0,29.7465,29.7465,29.7465,29.7465,0.0
2010-08-12 11:40:00,40.4,40.4,40.4,40.4,100.0,29.7318,29.7318,29.7318,29.7318,100.0
2010-08-12 11:45:00,40.38,40.38,40.38,40.38,500.0,29.7171,29.7171,29.7171,29.7171,500.0
2010-08-12 11:50:00,40.38,40.38,40.38,40.38,200.0,29.7171,29.7171,29.7171,29.7171,200.0
2010-08-12 11:55:00,40.38,40.38,40.38,40.38,0.0,29.7171,29.7171,29.7171,29.7171,0.0
2010-08-12 12:00:00,40.38,40.38,40.38,40.38,0.0,29.7171,29.7171,29.7171,29.7171,0.0
2010-08-12 12:05:00,40.35,40.35,40.35,40.35,200.0,29.695,29.695,29.695,29.695,200.0
2010-08-12 12:10:00,40.36,40.36,40.36,40.36,100.0,29.7024,29.7024,29.7024,29.7024,100.0
2010-08-12 12:15:00,40.41,40.44,40.41,40.44,14800.0,29.7391,29.7612,29.7391,29.7612,14800.0
2010-08-12 12:20:00,40.44,40.44,40.44,40.44,0.0,29.7612,29.7612,29.7612,29.7612,0.0
2010-08-12 12:25:00,40.41,40.41,40.41,40.41,100.0,29.7391,29.7391,29.7391,29.7391,100.0
2010-08-12 12:30:00,40.41,40.41,40.41,40.41,0.0,29.7391,29.7391,29.7391,29.7391,0.0
2010-08-12 12:35:00,40.41,40.41,40.41,40.41,100.0,29.7391,29.7391,29.7391,29.7391,100.0
2010-08-12 12:40:00,40.4,40.4,40.4,40.4,100.0,29.7318,29.7318,29.7318,29.7318,100.0
2010-08-12 12:45:00,40.4,40.4,40.4,40.4,400.0,29.7318,29.7318,29.7318,29.7318,400.0
2010-08-12 12:50:00,40.43,40.43,40.43,40.43,100.0,29.7539,29.7539,29.7539,29.7539,100.0
2010-08-12 12:55:00,40.43,40.43,40.43,40.43,0.0,29.7539,29.7539,29.7539,29.7539,0.0
2010-08-12 13:00:00,40.43,40.43,40.43,40.43,0.0,29.7539,29.7539,29.7539,29.7539,0.0
2010-08-12 13:05:00,40.43,40.43,40.43,40.43,100.0,29.7539,29.7539,29.7539,29.7539,100.0
2010-08-12 13:10:00,40.43,40.43,40.43,40.43,0.0,29.7539,29.7539,29.7539,29.7539,0.0
2010-08-12 13:15:00,40.42,40.45,40.42,40.45,200.0,29.7465,29.7686,29.7465,29.7686,200.0
2010-08-12 13:20:00,40.45,40.45,40.45,40.45,0.0,29.7686,29.7686,29.7686,29.7686,0.0
2010-08-12 13:25:00,40.45,40.45,40.45,40.45,0.0,29.7686,29.7686,29.7686,29.7686,0.0
2010-08-12 13:30:00,40.45,40.45,40.45,40.45,0.0,29.7686,29.7686,29.7686,29.7686,0.0
2010-08-12 13:35:00,40.45,40.45,40.45,40.45,0.0,29.7686,29.7686,29.7686,29.7686,0.0
2010-08-12 13:40:00,40.31,40.32,40.31,40.32,2700.0,29.6656,29.6729,29.6656,29.6729,2700.0
2010-08-12 13:45:00,40.3,40.3,40.3,40.3,300.0,29.6582,29.6582,29.6582,29.6582,300.0
2010-08-12 13:50:00,40.24,40.24,40.24,40.24,5200.0,29.614,29.614,29.614,29.614,5200.0
2010-08-12 13:55:00,40.24,40.24,40.24,40.24,0.0,29.614,29.614,29.614,29.614,0.0
2010-08-12 14:00:00,40.26,40.26,40.26,40.26,100.0,29.6288,29.6288,29.6288,29.6288,100.0
2010-08-12 14:05:00,40.26,40.26,40.26,40.26,0.0,29.6288,29.6288,29.6288,29.6288,0.0
2010-08-12 14:10:00,40.26,40.26,40.26,40.26,0.0,29.6288,29.6288,29.6288,29.6288,0.0
2010-08-12 14:15:00,40.26,40.26,40.26,40.26,0.0,29.6288,29.6288,29.6288,29.6288,0.0
2010-08-12 14:20:00,40.26,40.26,40.25,40.25,200.0,29.6288,29.6288,29.6214,29.6214,200.0
2010-08-12 14:25:00,40.25,40.25,40.25,40.25,0.0,29.6214,29.6214,29.6214,29.6214,0.0
2010-08-12 14:30:00,40.27,40.27,40.27,40.27,500.0,29.6361,29.6361,29.6361,29.6361,500.0
2010-08-12 14:35:00,40.3,40.3,40.23,40.23,1300.0,29.6582,29.6582,29.6067,29.6067,1300.0
2010-08-12 14:40:00,40.24,40.24,40.24,40.24,100.0,29.614,29.614,29.614,29.614,100.0
2010-08-12 14:45:00,40.23,40.23,40.23,40.23,100.0,29.6067,29.6067,29.6067,29.6067,100.0
2010-08-12 14:50:00,40.23,40.23,40.23,40.23,0.0,29.6067,29.6067,29.6067,29.6067,0.0
2010-08-12 14:55:00,40.31,40.31,40.31,40.31,100.0,29.6656,29.6656,29.6656,29.6656,100.0
2010-08-12 15:00:00,40.31,40.31,40.31,40.31,0.0,29.6656,29.6656,29.6656,29.6656,0.0
2010-08-12 15:05:00,40.35,40.35,40.35,40.35,100.0,29.695,29.695,29.695,29.695,100.0
2010-08-12 15:10:00,40.35,40.35,40.35,40.35,0.0,29.695,29.695,29.695,29.695,0.0
2010-08-12 15:15:00,40.41,40.41,40.41,40.41,100.0,29.7391,29.7391,29.7391,29.7391,100.0
2010-08-12 15:20:00,40.42,40.42,40.42,40.42,100.0,29.7465,29.7465,29.7465,29.7465,100.0
2010-08-12 15:25:00,40.41,40.42,40.41,40.42,1000.0,29.7391,29.7465,29.7391,29.7465,1000.0
2010-08-12 15:30:00,40.43,40.43,40.43,40.43,100.0,29.7539,29.7539,29.7539,29.7539,100.0
2010-08-12 15:35:00,40.47,40.47,40.41,40.46,10600.0,29.7833,29.7833,29.7391,29.7759,10600.0
2010-08-12 15:40:00,40.32,40.35,40.32,40.35,300.0,29.6729,29.695,29.6729,29.695,300.0
2010-08-12 15:45:00,40.35,40.35,40.35,40.35,0.0,29.695,29.695,29.695,29.695,0.0
2010-08-12 15:50:00,40.35,40.36,40.32,40.32,17000.0,29.695,29.7024,29.6729,29.6729,17000.0
2010-08-12 15:55:00,40.38,40.4,40.38,40.4,1000.0,29.7171,29.7318,29.7171,29.7318,1000.0
2010-08-13 09:30:00,40.35,40.41,40.3,40.41,1000.0,29.695,29.7391,29.6582,29.7391,1000.0
2010-08-13 09:35:00,40.41,40.41,40.41,40.41,300.0,29.7391,29.7391,29.7391,29.7391,300.0
2010-08-13 09:40:00,40.41,40.41,40.41,40.41,0.0,29.7391,29.7391,29.7391,29.7391,0.0
2010-08-13 09:45:00,40.35,40.35,40.35,40.35,300.0,29.695,29.695,29.695,29.695,300.0
2010-08-13 09:50:00,40.35,40.35,40.35,40.35,0.0,29.695,29.695,29.695,29.695,0.0
2010-08-13 09:55:00,40.42,40.46,40.42,40.46,1500.0,29.7465,29.7759,29.7465,29.7759,1500.0
2010-08-13 10:00:00,40.46,40.46,40.46,40.46,0.0,29.7759,29.7759,29.7759,29.7759,0.0
2010-08-13 10:05:00,40.5,40.5,40.5,40.5,200.0,29.8054,29.8054,29.8054,29.8054,200.0
2010-08-13 10:10:00,40.51,40.51,40.51,40.51,10300.0,29.8127,29.8127,29.8127,29.8127,10300.0
2010-08-13 10:15:00,40.51,40.51,40.51,40.51,0.0,29.8127,29.8127,29.8127,29.8127,0.0
2010-08-13 10:20:00,40.44,40.45,40.44,40.44,5100.0,29.7612,29.7686,29.7612,29.7612,5100.0
2010-08-13 10:25:00,40.39,40.39,40.39,40.39,6500.0,29.7244,29.7244,29.7244,29.7244,6500.0
2010-08-13 10:30:00,40.36,40.36,40.36,40.36,100.0,29.7024,29.7024,29.7024,29.7024,100.0
2010-08-13 10:35:00,40.36,40.36,40.36,40.36,0.0,29.7024,29.7024,29.7024,29.7024,0.0
2010-08-13 10:40:00,40.36,40.36,40.36,40.36,0.0,29.7024,29.7024,29.7024,29.7024,0.0
2010-08-13 10:45:00,40.35,40.35,40.35,40.35,100.0,29.695,29.695,29.695,29.695,100.0
2010-08-13 10:50:00,40.35,40.35,40.35,40.35,0.0,29.695,29.695,29.695,29.695,0.0
2010-08-13 10:55:00,40.24,40.24,40.24,40.24,1000.0,29.614,29.614,29.614,29.614,1000.0
2010-08-13 11:00:00,40.24,40.24,40.24,40.24,0.0,29.614,29.614,29.614,29.614,0.0
2010-08-13 11:05:00,40.4,40.4,40.4,40.4,400.0,29.7318,29.7318,29.7318,29.7318,400.0
2010-08-13 11:10:00,40.4,40.4,40.4,40.4,0.0,29.7318,29.7318,29.7318,29.7318,0.0
2010-08-13 11:15:00,40.4,40.4,40.4,40.4,0.0,29.7318,29.7318,29.7318,29.7318,0.0
2010-08-13 11:20:00,40.4,40.4,40.4,40.4,0.0,29.7318,29.7318,29.7318,29.7318,0.0
2010-08-13 11:25:00,40.4,40.4,40.4,40.4,0.0,29.7318,29.7318,29.7318,29.7318,0.0
2010-08-13 11:30:00,40.3,40.3,40.3,40.3,100.0,29.6582,29.6582,29.6582,29.6582,100.0
2010-08-13 11:35:00,40.3,40.3,40.3,40.3,0.0,29.6582,29.6582,29.6582,29.6582,0.0
2010-08-13 11:40:00,40.3,40.3,40.3,40.3,0.0,29.6582,29.6582,29.6582,29.6582,0.0
2010-08-13 11:45:00,40.3,40.3,40.3,40.3,0.0,29.6582,29.6582,29.6582,29.6582,0.0
2010-08-13 11:50:00,40.24,40.24,40.24,40.24,200.0,29.614,29.614,29.614,29.614,200.0
2010-08-13 11:55:00,40.31,40.31,40.29,40.29,700.0,29.6656,29.6656,29.6508,29.6508,700.0
2010-08-13 12:00:00,40.3,40.3,40.3,40.3,100.0,29.6582,29.6582,29.6582,29.6582,100.0
2010-08-13 12:05:00,40.3,40.3,40.3,40.3,0.0,29.6582,29.6582,29.6582,29.6582,0.0
2010-08-13 12:10:00,40.35,40.35,40.34,40.34,1900.0,29.695,29.695,29.6876,29.6876,1900.0
2010-08-13 12:15:00,40.34,40.34,40.34,40.34,0.0,29.6876,29.6876,29.6876,29.6876,0.0
2010-08-13 12:20:00,40.34,40.34,40.34,40.34,0.0,29.6876,29.6876,29.6876,29.6876,0.0
2010-08-13 12:25:00,40.37,40.38,40.37,40.38,2400.0,29.7097,29.7171,29.7097,29.7171,2400.0
2010-08-13 12:30:00,40.38,40.38,40.38,40.38,0.0,29.7171,29.7171,29.7171,29.7171,0.0
2010-08-13 12:35:00,40.37,40.38,40.37,40.38,5000.0,29.7097,29.7171,29.7097,29.7171,5000.0
2010-08-13 12:40:00,40.36,40.37,40.35,40.37,19400.0,29.7024,29.7097,29.695,29.7097,19400.0
2010-08-13 12:45:00,40.38,40.38,40.38,40.38,500.0,29.7171,29.7171,29.7171,29.7171,500.0
2010-08-13 12:50:00,40.36,40.36,40.36,40.36,15600.0,29.7024,29.7024,29.7024,29.7024,15600.0
2010-08-13 12:55:00,40.36,40.36,40.36,40.36,1100.0,29.7024,29.7024,29.7024,29.7024,1100.0
2010-08-13 13:00:00,40.36,40.36,40.36,40.36,0.0,29.7024,29.7024,29.7024,29.7024,0.0
2010-08-13 13:05:00,40.41,40.41,40.4,40.4,200.0,29.7391,29.7391,29.7318,29.7318,200.0
2010-08-13 13:10:00,40.4,40.4,40.4,40.4,0.0,29.7318,29.7318,29.7318,29.7318,0.0
2010-08-13 13:15:00,40.4,40.4,40.4,40.4,0.0,29.7318,29.7318,29.7318,29.7318,0.0
2010-08-13 13:20:00,40.39,40.39,40.39,40.39,100.0,29.7244,29.7244,29.7244,29.7244,100.0
2010-08-13 13:25:00,40.39,40.39,40.39,40.39,0.0,29.7244,29.7244,29.7244,29.7244,0.0
2010-08-13 13:30:00,40.4,40.4,40.4,40.4,700.0,29.7318,29.7318,29.7318,29.7318,700.0
2010-08-13 13:35:00,40.4,40.4,40.38,40.38,500.0,29.7318,29.7318,29.7171,29.7171,500.0
2010-08-13 13:40:00,40.42,40.42,40.42,40.42,400.0,29.7465,29.7465,29.7465,29.7465,400.0
2010-08-13 13:45:00,40.39,40.39,40.39,40.39,200.0,29.7244,29.7244,29.7244,29.7244,200.0
2010-08-13 13:50:00,40.39,40.39,40.39,40.39,0.0,29.7244,29.7244,29.7244,29.7244,0.0
2010-08-13 13:55:00,40.39,40.39,40.39,40.39,100.0,29.7244,29.7244,29.7244,29.7244,100.0
2010-08-13 14:00:00,40.34,40.34,40.34,40.34,200.0,29.6876,29.6876,29.6876,29.6876,200.0
2010-08-13 14:05:00,40.34,40.34,40.34,40.34,0.0,29.6876,29.6876,29.6876,29.6876,0.0
2010-08-13 14:10:00,40.37,40.37,40.37,40.37,100.0,29.7097,29.7097,29.7097,29.7097,100.0
2010-08-13 14:15:00,40.37,40.37,40.37,40.37,0.0,29.7097,29.7097,29.7097,29.7097,0.0
2010-08-13 14:20:00,40.35,40.35,40.33,40.33,700.0,29.695,29.695,29.6803,29.6803,700.0
2010-08-13 14:25:00,40.33,40.33,40.33,40.33,0.0,29.6803,29.6803,29.6803,29.6803,0.0
2010-08-13 14:30:00,40.33,40.33,40.33,40.33,0.0,29.6803,29.6803,29.6803,29.6803,0.0
2010-08-13 14:35:00,40.33,40.33,40.3,40.3,300.0,29.6803,29.6803,29.6582,29.6582,300.0
2010-08-13 14:40:00,40.31,40.33,40.31,40.33,200.0,29.6656,29.6803,29.6656,29.6803,200.0
2010-08-13 14:45:00,40.33,40.33,40.33,40.33,0.0,29.6803,29.6803,29.6803,29.6803,0.0
2010-08-13 14:50:00,40.29,40.29,40.29,40.29,100.0,29.6508,29.6508,29.6508,29.6508,100.0
2010-08-13 14:55:00,40.27,40.27,40.27,40.27,100.0,29.6361,29.6361,29.6361,29.6361,100.0
2010-08-13 15:00:00,40.27,40.3,40.27,40.29,1300.0,29.6361,29.6582,29.6361,29.6508,1300.0
2010-08-13 15:05:00,40.32,40.32,40.32,40.32,100.0,29.6729,29.6729,29.6729,29.6729,100.0
2010-08-13 15:10:00,40.32,40.32,40.31,40.31,1400.0,29.6729,29.6729,29.6656,29.6656,1400.0
2010-08-13 15:15:00,40.28,40.28,40.28,40.28,1000.0,29.6435,29.6435,29.6435,29.6435,1000.0
2010-08-13 15:20:00,40.3,40.35,40.3,40.32,4300.0,29.6582,29.695,29.6582,29.6729,4300.0
2010-08-13 15:25:00,40.32,40.32,40.3,40.3,900.0,29.6729,29.6729,29.6582,29.6582,900.0
2010-08-13 15:30:00,40.28,40.29,40.28,40.29,2600.0,29.6435,29.6508,29.6435,29.6508,2600.0
2010-08-13 15:35:00,40.31,40.31,40.28,40.28,1900.0,29.6656,29.6656,29.6435,29.6435,1900.0
2010-08-13 15:40:00,40.33,40.37,40.31,40.32,11900.0,29.6803,29.7097,29.6656,29.6729,11900.0
2010-08-13 15:45:00,40.3,40.3,40.24,40.25,3500.0,29.6582,29.6582,29.614,29.6214,3500.0
2010-08-13 15:50:00,40.25,40.31,40.25,40.29,2100.0,29.6214,29.6656,29.6214,29.6508,2100.0
2010-08-13 15:55:00,40.29,40.3,40.28,40.28,2800.0,29.6508,29.6582,29.6435,29.6435,2800.0
2010-08-16 09:30:00,40.19,40.29,40.02,40.22,1400.0,29.5772,29.6508,29.4521,29.5993,1400.0
2010-08-16 09:35:00,40.2,40.2,40.2,40.2,500.0,29.5846,29.5846,29.5846,29.5846,500.0
2010-08-16 09:40:00,40.23,40.28,40.23,40.28,1200.0,29.6067,29.6435,29.6067,29.6435,1200.0
2010-08-16 09:45:00,40.26,40.3,40.26,40.3,2100.0,29.6288,29.6582,29.6288,29.6582,2100.0
2010-08-16 09:50:00,40.26,40.27,40.24,40.25,4800.0,29.6288,29.6361,29.614,29.6214,4800.0
2010-08-16 09:55:00,40.27,40.27,40.26,40.26,1300.0,29.6361,29.6361,29.6288,29.6288,1300.0
2010-08-16 10:00:00,40.25,40.32,40.25,40.32,5000.0,29.6214,29.6729,29.6214,29.6729,5000.0
2010-08-16 10:05:00,40.36,40.36,40.36,40.36,400.0,29.7024,29.7024,29.7024,29.7024,400.0
2010-08-16 10:10:00,40.4,40.42,40.4,40.42,700.0,29.7318,29.7465,29.7318,29.7465,700.0
2010-08-16 10:15:00,40.43,40.46,40.43,40.46,3600.0,29.7539,29.7759,29.7539,29.7759,3600.0
2010-08-16 10:20:00,40.49,40.49,40.49,40.49,300.0,29.798,29.798,29.798,29.798,300.0
2010-08-16 10:25:00,40.47,40.47,40.43,40.43,1000.0,29.7833,29.7833,29.7539,29.7539,1000.0
2010-08-16 10:30:00,40.44,40.46,40.42,40.45,6200.0,29.7612,29.7759,29.7465,29.7686,6200.0
2010-08-16 10:35:00,40.47,40.51,40.47,40.51,400.0,29.7833,29.8127,29.7833,29.8127,400.0
2010-08-16 10:40:00,40.53,40.53,40.49,40.49,700.0,29.8275,29.8275,29.798,29.798,700.0
2010-08-16 10:45:00,40.49,40.52,40.47,40.5,2000.0,29.798,29.8201,29.7833,29.8054,2000.0
2010-08-16 10:50:00,40.47,40.47,40.43,40.43,800.0,29.7833,29.7833,29.7539,29.7539,800.0
2010-08-16 10:55:00,40.47,40.47,40.47,40.47,200.0,29.7833,29.7833,29.7833,29.7833,200.0
2010-08-16 11:00:00,40.47,40.47,40.41,40.42,600.0,29.7833,29.7833,29.7391,29.7465,600.0
2010-08-16 11:05:00,40.39,40.43,40.39,40.43,500.0,29.7244,29.7539,29.7244,29.7539,500.0
2010-08-16 11:10:00,40.4,40.45,40.4,40.41,1000.0,29.7318,29.7686,29.7318,29.7391,1000.0
2010-08-16 11:15:00,40.4,40.43,40.4,40.43,6600.0,29.7318,29.7539,29.7318,29.7539,6600.0
2010-08-16 11:20:00,40.41,40.42,40.41,40.42,600.0,29.7391,29.7465,29.7391,29.7465,600.0
2010-08-16 11:25:00,40.41,40.41,40.41,40.41,500.0,29.7391,29.7391,29.7391,29.7391,500.0
2010-08-16 11:30:00,40.42,40.45,40.42,40.45,500.0,29.7465,29.7686,29.7465,29.7686,500.0
2010-08-16 11:35:00,40.47,40.51,40.47,40.51,1000.0,29.7833,29.8127,29.7833,29.8127,1000.0
2010-08-16 11:40:00,40.5,40.5,40.5,40.5,300.0,29.8054,29.8054,29.8054,29.8054,300.0
2010-08-16 11:45:00,40.46,40.46,40.46,40.46,500.0,29.7759,29.7759,29.7759,29.7759,500.0
2010-08-16 11:50:00,40.5,40.5,40.46,40.47,500.0,29.8054,29.8054,29.7759,29.7833,500.0
2010-08-16 11:55:00,40.49,40.49,40.49,40.49,300.0,29.798,29.798,29.798,29.798,300.0
2010-08-16 12:00:00,40.48,40.49,40.48,40.49,400.0,29.7907,29.798,29.7907,29.798,400.0
2010-08-16 12:05:00,40.49,40.51,40.49,40.51,600.0,29.798,29.8127,29.798,29.8127,600.0
2010-08-16 12:10:00,40.52,40.53,40.52,40.53,2500.0,29.8201,29.8275,29.8201,29.8275,2500.0
2010-08-16 12:15:00,40.52,40.52,40.49,40.49,3200.0,29.8201,29.8201,29.798,29.798,3200.0
2010-08-16 12:20:00,40.51,40.53,40.51,40.53,400.0,29.8127,29.8275,29.8127,29.8275,400.0
2010-08-16 12:25:00,40.52,40.52,40.52,40.52,300.0,29.8201,29.8201,29.8201,29.8201,300.0
2010-08-16 12:30:00,40.57,40.57,40.55,40.55,500.0,29.8569,29.8569,29.8422,29.8422,500.0
2010-08-16 12:35:00,40.59,40.59,40.59,40.59,400.0,29.8716,29.8716,29.8716,29.8716,400.0
2010-08-16 12:40:00,40.58,40.58,40.58,40.58,200.0,29.8643,29.8643,29.8643,29.8643,200.0
2010-08-16 12:45:00,40.57,40.57,40.56,40.56,400.0,29.8569,29.8569,29.8495,29.8495,400.0
2010-08-16 12:50:00,40.56,40.56,40.54,40.54,500.0,29.8495,29.8495,29.8348,29.8348,500.0
2010-08-16 12:55:00,40.53,40.53,40.53,40.53,200.0,29.8275,29.8275,29.8275,29.8275,200.0
2010-08-16 13:00:00,40.53,40.54,40.53,40.54,800.0,29.8275,29.8348,29.8275,29.8348,800.0
2010-08-16 13:05:00,40.53,40.53,40.53,40.53,400.0,29.8275,29.8275,29.8275,29.8275,400.0
2010-08-16 13:10:00,40.54,40.55,40.52,40.52,1200.0,29.8348,29.8422,29.8201,29.8201,1200.0
2010-08-16 13:15:00,40.55,40.55,40.55,40.55,700.0,29.8422,29.8422,29.8422,29.8422,700.0
2010-08-16 13:20:00,40.52,40.53,40.52,40.53,600.0,29.8201,29.8275,29.8201,29.8275,600.0
2010-08-16 13:25:00,40.54,40.54,40.54,40.54,300.0,29.8348,29.8348,29.8348,29.8348,300.0
2010-08-16 13:30:00,40.53,40.55,40.53,40.55,500.0,29.8275,29.8422,29.8275,29.8422,500.0
2010-08-16 13:35:00,40.54,40.54,40.53,40.53,500.0,29.8348,29.8348,29.8275,29.8275,500.0
2010-08-16 13:40:00,40.55,40.55,40.55,40.55,600.0,29.8422,29.8422,29.8422,29.8422,600.0
2010-08-16 13:45:00,40.54,40.54,40.54,40.54,300.0,29.8348,29.8348,29.8348,29.8348,300.0
2010-08-16 13:50:00,40.53,40.53,40.47,40.5,700.0,29.8275,29.8275,29.7833,29.8054,700.0
2010-08-16 13:55:00,40.49,40.49,40.48,40.48,400.0,29.798,29.798,29.7907,29.7907,400.0
2010-08-16 14:00:00,40.51,40.51,40.51,40.51,300.0,29.8127,29.8127,29.8127,29.8127,300.0
2010-08-16 14:05:00,40.51,40.51,40.46,40.46,600.0,29.8127,29.8127,29.7759,29.7759,600.0
2010-08-16 14:10:00,40.43,40.43,40.41,40.43,1000.0,29.7539,29.7539,29.7391,29.7539,1000.0
2010-08-16 14:15:00,40.42,40.43,40.42,40.43,1000.0,29.7465,29.7539,29.7465,29.7539,1000.0
2010-08-16 14:20:00,40.44,40.45,40.44,40.45,500.0,29.7612,29.7686,29.7612,29.7686,500.0
2010-08-16 14:25:00,40.46,40.46,40.44,40.44,600.0,29.7759,29.7759,29.7612,29.7612,600.0
2010-08-16 14:30:00,40.43,40.46,40.43,40.46,400.0,29.7539,29.7759,29.7539,29.7759,400.0
2010-08-16 14:35:00,40.43,40.43,40.43,40.43,800.0,29.7539,29.7539,29.7539,29.7539,800.0
2010-08-16 14:40:00,40.43,40.43,40.41,40.41,600.0,29.7539,29.7539,29.7391,29.7391,600.0
2010-08-16 14:45:00,40.45,40.45,40.45,40.45,300.0,29.7686,29.7686,29.7686,29.7686,300.0
2010-08-16 14:50:00,40.42,40.42,40.32,40.32,1500.0,29.7465,29.7465,29.6729,29.6729,1500.0
2010-08-16 14:55:00,40.35,40.35,40.34,40.34,700.0,29.695,29.695,29.6876,29.6876,700.0
2010-08-16 15:00:00,40.32,40.32,40.32,40.32,500.0,29.6729,29.6729,29.6729,29.6729,500.0
2010-08-16 15:05:00,40.35,40.36,40.35,40.36,500.0,29.695,29.7024,29.695,29.7024,500.0
2010-08-16 15:10:00,40.33,40.33,40.32,40.32,700.0,29.6803,29.6803,29.6729,29.6729,700.0
2010-08-16 15:15:00,40.33,40.36,40.33,40.36,14700.0,29.6803,29.7024,29.6803,29.7024,14700.0
2010-08-16 15:20:00,40.36,40.36,40.32,40.32,5300.0,29.7024,29.7024,29.6729,29.6729,5300.0
2010-08-16 15:25:00,40.39,40.39,40.39,40.39,300.0,29.7244,29.7244,29.7244,29.7244,300.0
2010-08-16 15:30:00,40.37,40.37,40.37,40.37,400.0,29.7097,29.7097,29.7097,29.7097,400.0
2010-08-16 15:35:00,40.37,40.37,40.36,40.36,1000.0,29.7097,29.7097,29.7024,29.7024,1000.0
2010-08-16 15:40:00,40.38,40.43,40.38,40.43,1300.0,29.7171,29.7539,29.7171,29.7539,1300.0
2010-08-16 15:45:00,40.44,40.44,40.44,40.44,400.0,29.7612,29.7612,29.7612,29.7612,400.0
2010-08-16 15:50:00,40.42,40.43,40.42,40.42,900.0,29.7465,29.7539,29.7465,29.7465,900.0
2010-08-16 15:55:00,40.43,40.46,40.43,40.46,4400.0,29.7539,29.7759,29.7539,29.7759,4400.0
2010-08-17 09:30:00,40.83,40.9,40.83,40.85,7700.0,30.0482,30.0998,30.0482,30.063,7700.0
2010-08-17 09:35:00,40.84,40.84,40.8,40.83,1000.0,30.0556,30.0556,30.0262,30.0482,1000.0
2010-08-17 09:40:00,40.85,40.85,40.75,40.75,1400.0,30.063,30.063,29.9894,29.9894,1400.0
2010-08-17 09:45:00,40.78,40.78,40.75,40.75,900.0,30.0114,30.0114,29.9894,29.9894,900.0
2010-08-17 09:50:00,40.8,40.8,40.8,40.8,600.0,30.0262,30.0262,30.0262,30.0262,600.0
2010-08-17 09:55:00,40.81,40.81,40.78,40.78,1300.0,30.0335,30.0335,30.0114,30.0114,1300.0
2010-08-17 10:00:00,40.81,40.84,40.8,40.8,1300.0,30.0335,30.0556,30.0262,30.0262,1300.0
2010-08-17 10:05:00,40.8,40.8,40.8,40.8,700.0,30.0262,30.0262,30.0262,30.0262,700.0
2010-08-17 10:10:00,40.76,40.76,40.76,40.76,600.0,29.9967,29.9967,29.9967,29.9967,600.0
2010-08-17 10:15:00,40.76,40.76,40.72,40.72,600.0,29.9967,29.9967,29.9673,29.9673,600.0
2010-08-17 10:20:00,40.72,40.79,40.72,40.76,800.0,29.9673,30.0188,29.9673,29.9967,800.0
2010-08-17 10:25:00,40.75,40.75,40.73,40.74,4600.0,29.9894,29.9894,29.9746,29.982,4600.0
2010-08-17 10:30:00,40.74,40.76,40.74,40.76,5600.0,29.982,29.9967,29.982,29.9967,5600.0
2010-08-17 10:35:00,40.73,40.76,40.73,40.76,5300.0,29.9746,29.9967,29.9746,29.9967,5300.0
2010-08-17 10:40:00,40.79,40.8,40.79,40.8,1400.0,30.0188,30.0262,30.0188,30.0262,1400.0
2010-08-17 10:45:00,40.85,40.86,40.85,40.86,300.0,30.063,30.0703,30.063,30.0703,300.0
2010-08-17 10:50:00,40.9,40.9,40.89,40.89,600.0,30.0998,30.0998,30.0924,30.0924,600.0
2010-08-17 10:55:00,40.93,40.94,40.93,40.94,700.0,30.1218,30.1292,30.1218,30.1292,700.0
2010-08-17 11:00:00,40.96,40.98,40.96,40.98,400.0,30.1439,30.1586,30.1439,30.1586,400.0
2010-08-17 11:05:00,40.98,40.98,40.98,40.98,600.0,30.1586,30.1586,30.1586,30.1586,600.0
2010-08-17 11:10:00,41.05,41.05,41.05,41.05,300.0,30.2101,30.2101,30.2101,30.2101,300.0
2010-08-17 11:15:00,41.07,41.07,41.07,41.07,300.0,30.2249,30.2249,30.2249,30.2249,300.0
2010-08-17 11:20:00,41.05,41.05,41.05,41.05,300.0,30.2101,30.2101,30.2101,30.2101,300.0
2010-08-17 11:25:00,41.07,41.07,41.04,41.04,1800.0,30.2249,30.2249,30.2028,30.2028,1800.0
2010-08-17 11:30:00,41.09,41.09,41.08,41.08,5200.0,30.2396,30.2396,30.2322,30.2322,5200.0
2010-08-17 11:35:00,41.11,41.11,41.11,41.11,300.0,30.2543,30.2543,30.2543,30.2543,300.0
2010-08-17 11:40:00,41.11,41.11,41.11,41.11,1000.0,30.2543,30.2543,30.2543,30.2543,1000.0
2010-08-17 11:45:00,41.1,41.12,41.1,41.12,500.0,30.2469,30.2617,30.2469,30.2617,500.0
2010-08-17 11:50:00,41.12,41.12,41.12,41.12,200.0,30.2617,30.2617,30.2617,30.2617,200.0
2010-08-17 11:55:00,41.12,41.13,41.12,41.13,500.0,30.2617,30.269,30.2617,30.269,500.0
2010-08-17 12:00:00,41.13,41.13,41.13,41.13,200.0,30.269,30.269,30.269,30.269,200.0
2010-08-17 12:05:00,41.12,41.12,41.08,41.08,6900.0,30.2617,30.2617,30.2322,30.2322,6900.0
2010-08-17 12:10:00,41.07,41.07,41.07,41.07,200.0,30.2249,30.2249,30.2249,30.2249,200.0
2010-08-17 12:15:00,41.07,41.07,41.07,41.07,300.0,30.2249,30.2249,30.2249,30.2249,300.0
2010-08-17 12:20:00,41.03,41.05,41.03,41.04,800.0,30.1954,30.2101,30.1954,30.2028,800.0
2010-08-17 12:25:00,41.05,41.05,41.05,41.05,400.0,30.2101,30.2101,30.2101,30.2101,400.0
2010-08-17 12:30:00,41.05,41.05,41.05,41.05,200.0,30.2101,30.2101,30.2101,30.2101,200.0
2010-08-17 12:35:00,41.07,41.07,41.07,41.07,200.0,30.2249,30.2249,30.2249,30.2249,200.0
2010-08-17 12:40:00,41.08,41.08,41.08,41.08,200.0,30.2322,30.2322,30.2322,30.2322,200.0
2010-08-17 12:45:00,41.08,41.08,41.06,41.06,300.0,30.2322,30.2322,30.2175,30.2175,300.0
2010-08-17 12:50:00,41.07,41.07,41.03,41.06,1600.0,30.2249,30.2249,30.1954,30.2175,1600.0
2010-08-17 12:55:00,41.06,41.06,41.06,41.06,200.0,30.2175,30.2175,30.2175,30.2175,200.0
2010-08-17 13:00:00,41.06,41.06,41.06,41.06,6200.0,30.2175,30.2175,30.2175,30.2175,6200.0
2010-08-17 13:05:00,41.06,41.07,41.06,41.07,400.0,30.2175,30.2249,30.2175,30.2249,400.0
2010-08-17 13:10:00,41.09,41.09,41.09,41.09,200.0,30.2396,30.2396,30.2396,30.2396,200.0
2010-08-17 13:15:00,41.15,41.15,41.15,41.15,200.0,30.2837,30.2837,30.2837,30.2837,200.0
2010-08-17 13:20:00,41.19,41.19,41.19,41.19,300.0,30.3132,30.3132,30.3132,30.3132,300.0
2010-08-17 13:25:00,41.19,41.19,41.18,41.18,400.0,30.3132,30.3132,30.3058,30.3058,400.0
2010-08-17 13:30:00,41.21,41.21,41.21,41.21,200.0,30.3279,30.3279,30.3279,30.3279,200.0
2010-08-17 13:35:00,41.18,41.2,41.18,41.2,200.0,30.3058,30.3205,30.3058,30.3205,200.0
2010-08-17 13:40:00,41.16,41.16,41.16,41.16,1400.0,30.2911,30.2911,30.2911,30.2911,1400.0
2010-08-17 13:45:00,41.18,41.18,41.15,41.15,5900.0,30.3058,30.3058,30.2837,30.2837,5900.0
2010-08-17 13:50:00,41.16,41.16,41.11,41.11,2100.0,30.2911,30.2911,30.2543,30.2543,2100.0
2010-08-17 13:55:00,41.12,41.12,41.12,41.12,8000.0,30.2617,30.2617,30.2617,30.2617,8000.0
2010-08-17 14:00:00,41.12,41.12,41.12,41.12,0.0,30.2617,30.2617,30.2617,30.2617,0.0
2010-08-17 14:05:00,41.14,41.14,41.12,41.12,2200.0,30.2764,30.2764,30.2617,30.2617,2200.0
2010-08-17 14:10:00,41.16,41.16,41.16,41.16,200.0,30.2911,30.2911,30.2911,30.2911,200.0
2010-08-17 14:15:00,41.12,41.12,41.12,41.12,200.0,30.2617,30.2617,30.2617,30.2617,200.0
2010-08-17 14:20:00,41.1,41.13,41.1,41.13,2600.0,30.2469,30.269,30.2469,30.269,2600.0
2010-08-17 14:25:00,41.15,41.15,41.13,41.13,500.0,30.2837,30.2837,30.269,30.269,500.0
2010-08-17 14:30:00,41.14,41.14,41.14,41.14,200.0,30.2764,30.2764,30.2764,30.2764,200.0
2010-08-17 14:35:00,41.11,41.14,41.1,41.1,600.0,30.2543,30.2764,30.2469,30.2469,600.0
2010-08-17 14:40:00,41.1,41.1,41.1,41.1,0.0,30.2469,30.2469,30.2469,30.2469,0.0
2010-08-17 14:45:00,41.1,41.1,41.1,41.1,400.0,30.2469,30.2469,30.2469,30.2469,400.0
2010-08-17 14:50:00,41.08,41.1,41.08,41.1,300.0,30.2322,30.2469,30.2322,30.2469,300.0
2010-08-17 14:55:00,41.11,41.11,41.11,41.11,600.0,30.2543,30.2543,30.2543,30.2543,600.0
2010-08-17 15:00:00,41.08,41.1,41.08,41.1,1100.0,30.2322,30.2469,30.2322,30.2469,1100.0
2010-08-17 15:05:00,41.1,41.1,41.04,41.05,11600.0,30.2469,30.2469,30.2028,30.2101,11600.0
2010-08-17 15:10:00,41.03,41.06,41.02,41.02,2700.0,30.1954,30.2175,30.1881,30.1881,2700.0
2010-08-17 15:15:00,41.08,41.08,41.03,41.03,1300.0,30.2322,30.2322,30.1954,30.1954,1300.0
2010-08-17 15:20:00,41.08,41.08,41.03,41.03,200.0,30.2322,30.2322,30.1954,30.1954,200.0
2010-08-17 15:25:00,41.09,41.09,41.08,41.08,600.0,30.2396,30.2396,30.2322,30.2322,600.0
2010-08-17 15:30:00,41.06,41.07,41.06,41.07,900.0,30.2175,30.2249,30.2175,30.2249,900.0
2010-08-17 15:35:00,41.06,41.06,41.02,41.02,1300.0,30.2175,30.2175,30.1881,30.1881,1300.0
2010-08-17 15:40:00,41.01,41.01,41.01,41.01,200.0,30.1807,30.1807,30.1807,30.1807,200.0
2010-08-17 15:45:00,41.03,41.03,40.99,40.99,1000.0,30.1954,30.1954,30.166,30.166,1000.0
2010-08-17 15:50:00,41.01,41.01,40.97,40.99,3400.0,30.1807,30.1807,30.1513,30.166,3400.0
2010-08-17 15:55:00,40.97,40.97,40.94,40.94,4400.0,30.1513,30.1513,30.1292,30.1292,4400.0
2010-08-18 09:30:00,40.91,40.93,40.88,40.88,2400.0,30.1071,30.1218,30.085,30.085,2400.0
2010-08-18 09:35:00,40.81,40.81,40.77,40.77,1100.0,30.0335,30.0335,30.0041,30.0041,1100.0
2010-08-18 09:40:00,40.77,40.77,40.77,40.77,0.0,30.0041,30.0041,30.0041,30.0041,0.0
2010-08-18 09:45:00,40.77,40.77,40.77,40.77,0.0,30.0041,30.0041,30.0041,30.0041,0.0
2010-08-18 09:50:00,40.76,40.76,40.76,40.76,300.0,29.9967,29.9967,29.9967,29.9967,300.0
2010-08-18 09:55:00,40.78,40.78,40.78,40.78,100.0,30.0114,30.0114,30.0114,30.0114,100.0
2010-08-18 10:00:00,40.85,40.85,40.85,40.85,200.0,30.063,30.063,30.063,30.063,200.0
2010-08-18 10:05:00,40.85,40.85,40.85,40.85,0.0,30.063,30.063,30.063,30.063,0.0
2010-08-18 10:10:00,40.85,40.85,40.85,40.85,0.0,30.063,30.063,30.063,30.063,0.0
2010-08-18 10:15:00,40.85,40.85,40.85,40.85,0.0,30.063,30.063,30.063,30.063,0.0
2010-08-18 10:20:00,40.84,40.84,40.83,40.84,1100.0,30.0556,30.0556,30.0482,30.0556,1100.0
2010-08-18 10:25:00,40.84,40.84,40.84,40.84,0.0,30.0556,30.0556,30.0556,30.0556,0.0
2010-08-18 10:30:00,40.84,40.84,40.84,40.84,0.0,30.0556,30.0556,30.0556,30.0556,0.0
2010-08-18 10:35:00,40.81,40.81,40.81,40.81,100.0,30.0335,30.0335,30.0335,30.0335,100.0
2010-08-18 10:40:00,40.81,40.81,40.81,40.81,0.0,30.0335,30.0335,30.0335,30.0335,0.0
2010-08-18 10:45:00,40.77,40.77,40.77,40.77,800.0,30.0041,30.0041,30.0041,30.0041,800.0
2010-08-18 10:50:00,40.77,40.78,40.75,40.78,2400.0,30.0041,30.0114,29.9894,30.0114,2400.0
2010-08-18 10:55:00,40.75,40.75,40.75,40.75,200.0,29.9894,29.9894,29.9894,29.9894,200.0
2010-08-18 11:00:00,40.78,40.79,40.78,40.79,200.0,30.0114,30.0188,30.0114,30.0188,200.0
2010-08-18 11:05:00,40.86,40.86,40.86,40.86,100.0,30.0703,30.0703,30.0703,30.0703,100.0
2010-08-18 11:10:00,40.86,40.86,40.86,40.86,0.0,30.0703,30.0703,30.0703,30.0703,0.0
2010-08-18 11:15:00,40.86,40.86,40.86,40.86,0.0,30.0703,30.0703,30.0703,30.0703,0.0
2010-08-18 11:20:00,40.86,40.86,40.86,40.86,0.0,30.0703,30.0703,30.0703,30.0703,0.0
2010-08-18 11:25:00,40.86,40.86,40.86,40.86,0.0,30.0703,30.0703,30.0703,30.0703,0.0
2010-08-18 11:30:00,40.86,40.86,40.86,40.86,0.0,30.0703,30.0703,30.0703,30.0703,0.0
2010-08-18 11:35:00,40.89,40.89,40.89,40.89,100.0,30.0924,30.0924,30.0924,30.0924,100.0
2010-08-18 11:40:00,40.88,40.89,40.88,40.89,1000.0,30.085,30.0924,30.085,30.0924,1000.0
2010-08-18 11:45:00,40.9,40.9,40.9,40.9,500.0,30.0998,30.0998,30.0998,30.0998,500.0
2010-08-18 11:50:00,40.98,40.98,40.98,40.98,400.0,30.1586,30.1586,30.1586,30.1586,400.0
2010-08-18 11:55:00,40.98,40.98,40.98,40.98,0.0,30.1586,30.1586,30.1586,30.1586,0.0
2010-08-18 12:00:00,40.98,40.98,40.98,40.98,0.0,30.1586,30.1586,30.1586,30.1586,0.0
2010-08-18 12:05:00,40.9,40.91,40.9,40.9,4300.0,30.0998,30.1071,30.0998,30.0998,4300.0
2010-08-18 12:10:00,40.9,40.9,40.9,40.9,0.0,30.0998,30.0998,30.0998,30.0998,0.0
2010-08-18 12:15:00,40.9,40.9,40.9,40.9,0.0,30.0998,30.0998,30.0998,30.0998,0.0
2010-08-18 12:20:00,40.94,40.94,40.93,40.93,200.0,30.1292,30.1292,30.1218,30.1218,200.0
2010-08-18 12:25:00,40.93,40.93,40.93,40.93,0.0,30.1218,30.1218,30.1218,30.1218,0.0
2010-08-18 12:30:00,40.93,40.93,40.93,40.93,0.0,30.1218,30.1218,30.1218,30.1218,0.0
2010-08-18 12:35:00,40.94,40.94,40.94,40.94,2600.0,30.1292,30.1292,30.1292,30.1292,2600.0
2010-08-18 12:40:00,40.94,40.94,40.94,40.94,0.0,30.1292,30.1292,30.1292,30.1292,0.0
2010-08-18 12:45:00,40.98,40.98,40.97,40.97,900.0,30.1586,30.1586,30.1513,30.1513,900.0
2010-08-18 12:50:00,40.97,40.97,40.97,40.97,0.0,30.1513,30.1513,30.1513,30.1513,0.0
2010-08-18 12:55:00,40.97,40.97,40.97,40.97,0.0,30.1513,30.1513,30.1513,30.1513,0.0
2010-08-18 13:00:00,40.97,40.97,40.97,40.97,0.0,30.1513,30.1513,30.1513,30.1513,0.0
2010-08-18 13:05:00,41.1,41.11,41.1,41.11,400.0,30.2469,30.2543,30.2469,30.2543,400.0
2010-08-18 13:10:00,41.14,41.14,41.14,41.14,300.0,30.2764,30.2764,30.2764,30.2764,300.0
2010-08-18 13:15:00,41.1,41.1,41.1,41.1,100.0,30.2469,30.2469,30.2469,30.2469,100.0
2010-08-18 13:20:00,41.1,41.1,41.1,41.1,0.0,30.2469,30.2469,30.2469,30.2469,0.0
2010-08-18 13:25:00,41.1,41.1,41.1,41.1,0.0,30.2469,30.2469,30.2469,30.2469,0.0
2010-08-18 13:30:00,41.16,41.16,41.16,41.16,300.0,30.2911,30.2911,30.2911,30.2911,300.0
2010-08-18 13:35:00,41.15,41.15,41.15,41.15,100.0,30.2837,30.2837,30.2837,30.2837,100.0
2010-08-18 13:40:00,41.15,41.15,41.15,41.15,0.0,30.2837,30.2837,30.2837,30.2837,0.0
2010-08-18 13:45:00,41.14,41.17,41.14,41.17,3700.0,30.2764,30.2985,30.2764,30.2985,3700.0
2010-08-18 13:50:00,41.17,41.17,41.17,41.17,0.0,30.2985,30.2985,30.2985,30.2985,0.0
2010-08-18 13:55:00,41.15,41.15,41.15,41.15,200.0,30.2837,30.2837,30.2837,30.2837,200.0
2010-08-18 14:00:00,41.15,41.15,41.15,41.15,0.0,30.2837,30.2837,30.2837,30.2837,0.0
2010-08-18 14:05:00,41.12,41.12,41.1,41.1,300.0,30.2617,30.2617,30.2469,30.2469,300.0
2010-08-18 14:10:00,41.1,41.1,41.1,41.1,0.0,30.2469,30.2469,30.2469,30.2469,0.0
2010-08-18 14:15:00,41.1,41.1,41.1,41.1,0.0,30.2469,30.2469,30.2469,30.2469,0.0
2010-08-18 14:20:00,41.11,41.11,41.11,41.11,400.0,30.2543,30.2543,30.2543,30.2543,400.0
2010-08-18 14:25:00,41.11,41.11,41.11,41.11,100.0,30.2543,30.2543,30.2543,30.2543,100.0
2010-08-18 14:30:00,41.11,41.11,41.11,41.11,0.0,30.2543,30.2543,30.2543,30.2543,0.0
2010-08-18 14:35:00,41.1,41.1,41.1,41.1,100.0,30.2469,30.2469,30.2469,30.2469,100.0
2010-08-18 14:40:00,41.08,41.09,41.07,41.07,8500.0,30.2322,30.2396,30.2249,30.2249,8500.0
2010-08-18 14:45:00,41.12,41.12,41.12,41.12,100.0,30.2617,30.2617,30.2617,30.2617,100.0
2010-08-18 14:50:00,41.1,41.11,41.1,41.11,1300.0,30.2469,30.2543,30.2469,30.2543,1300.0
2010-08-18 14:55:00,41.09,41.1,41.09,41.1,600.0,30.2396,30.2469,30.2396,30.2469,600.0
2010-08-18 15:00:00,41.11,41.11,41.11,41.11,100.0,30.2543,30.2543,30.2543,30.2543,100.0
2010-08-18 15:05:00,41.1,41.1,41.1,41.1,2000.0,30.2469,30.2469,30.2469,30.2469,2000.0
2010-08-18 15:10:00,41.01,41.01,41.01,41.01,3100.0,30.1807,30.1807,30.1807,30.1807,3100.0
2010-08-18 15:15:00,40.99,41.03,40.99,41.03,2900.0,30.166,30.1954,30.166,30.1954,2900.0
2010-08-18 15:20:00,41.03,41.04,41.03,41.03,2900.0,30.1954,30.2028,30.1954,30.1954,2900.0
2010-08-18 15:25:00,41.03,41.03,41.02,41.02,5200.0,30.1954,30.1954,30.1881,30.1881,5200.0
2010-08-18 15:30:00,41.04,41.06,41.04,41.06,3500.0,30.2028,30.2175,30.2028,30.2175,3500.0
2010-08-18 15:35:00,41.07,41.08,41.07,41.08,2200.0,30.2249,30.2322,30.2249,30.2322,2200.0
2010-08-18 15:40:00,41.05,41.05,41.02,41.02,500.0,30.2101,30.2101,30.1881,30.1881,500.0
2010-08-18 15:45:00,41.05,41.05,41.05,41.05,2300.0,30.2101,30.2101,30.2101,30.2101,2300.0
2010-08-18 15:50:00,41.04,41.04,41.01,41.01,4900.0,30.2028,30.2028,30.1807,30.1807,4900.0
2010-08-18 15:55:00,41.0,41.03,41.0,41.01,4200.0,30.1734,30.1954,30.1734,30.1807,4200.0
2010-08-19 09:30:00,40.93,40.93,40.87,40.87,1600.0,30.1218,30.1218,30.0777,30.0777,1600.0
2010-08-19 09:35:00,40.91,40.92,40.91,40.92,200.0,30.1071,30.1145,30.1071,30.1145,200.0
2010-08-19 09:40:00,40.91,40.94,40.91,40.94,1100.0,30.1071,30.1292,30.1071,30.1292,1100.0
2010-08-19 09:45:00,40.94,40.94,40.94,40.94,0.0,30.1292,30.1292,30.1292,30.1292,0.0
2010-08-19 09:50:00,40.89,40.89,40.89,40.89,6500.0,30.0924,30.0924,30.0924,30.0924,6500.0
2010-08-19 09:55:00,40.82,40.82,40.81,40.81,300.0,30.0409,30.0409,30.0335,30.0335,300.0
2010-08-19 10:00:00,40.75,40.75,40.52,40.52,9100.0,29.9894,29.9894,29.8201,29.8201,9100.0
2010-08-19 10:05:00,40.52,40.52,40.52,40.52,0.0,29.8201,29.8201,29.8201,29.8201,0.0
2010-08-19 10:10:00,40.59,40.61,40.59,40.61,200.0,29.8716,29.8863,29.8716,29.8863,200.0
2010-08-19 10:15:00,40.61,40.61,40.61,40.61,0.0,29.8863,29.8863,29.8863,29.8863,0.0
2010-08-19 10:20:00,40.61,40.61,40.61,40.61,0.0,29.8863,29.8863,29.8863,29.8863,0.0
2010-08-19 10:25:00,40.63,40.63,40.58,40.58,6100.0,29.9011,29.9011,29.8643,29.8643,6100.0
2010-08-19 10:30:00,40.5,40.5,40.46,40.46,3800.0,29.8054,29.8054,29.7759,29.7759,3800.0
2010-08-19 10:35:00,40.47,40.47,40.44,40.44,500.0,29.7833,29.7833,29.7612,29.7612,500.0
2010-08-19 10:40:00,40.42,40.42,40.4,40.4,700.0,29.7465,29.7465,29.7318,29.7318,700.0
2010-08-19 10:45:00,40.4,40.4,40.4,40.4,0.0,29.7318,29.7318,29.7318,29.7318,0.0
2010-08-19 10:50:00,40.4,40.4,40.4,40.4,0.0,29.7318,29.7318,29.7318,29.7318,0.0
2010-08-19 10:55:00,40.4,40.4,40.4,40.4,0.0,29.7318,29.7318,29.7318,29.7318,0.0
2010-08-19 11:00:00,40.47,40.49,40.42,40.42,1600.0,29.7833,29.798,29.7465,29.7465,1600.0
2010-08-19 11:05:00,40.42,40.42,40.42,40.42,0.0,29.7465,29.7465,29.7465,29.7465,0.0
2010-08-19 11:10:00,40.42,40.42,40.42,40.42,0.0,29.7465,29.7465,29.7465,29.7465,0.0
2010-08-19 11:15:00,40.43,40.43,40.43,40.43,100.0,29.7539,29.7539,29.7539,29.7539,100.0
2010-08-19 11:20:00,40.42,40.44,40.42,40.44,200.0,29.7465,29.7612,29.7465,29.7612,200.0
2010-08-19 11:25:00,40.44,40.44,40.44,40.44,100.0,29.7612,29.7612,29.7612,29.7612,100.0
2010-08-19 11:30:00,40.44,40.44,40.44,40.44,0.0,29.7612,29.7612,29.7612,29.7612,0.0
2010-08-19 11:35:00,40.44,40.44,40.44,40.44,0.0,29.7612,29.7612,29.7612,29.7612,0.0
2010-08-19 11:40:00,40.33,40.33,40.26,40.26,400.0,29.6803,29.6803,29.6288,29.6288,400.0
2010-08-19 11:45:00,40.26,40.26,40.24,40.24,1000.0,29.6288,29.6288,29.614,29.614,1000.0
2010-08-19 11:50:00,40.18,40.18,40.17,40.17,200.0,29.5699,29.5699,29.5625,29.5625,200.0
2010-08-19 11:55:00,40.16,40.19,40.16,40.16,900.0,29.5552,29.5772,29.5552,29.5552,900.0
2010-08-19 12:00:00,40.17,40.19,40.17,40.17,3400.0,29.5625,29.5772,29.5625,29.5625,3400.0
2010-08-19 12:05:00,40.17,40.17,40.17,40.17,0.0,29.5625,29.5625,29.5625,29.5625,0.0
2010-08-19 12:10:00,40.18,40.21,40.17,40.2,9300.0,29.5699,29.592,29.5625,29.5846,9300.0
2010-08-19 12:15:00,40.19,40.19,40.19,40.19,2000.0,29.5772,29.5772,29.5772,29.5772,2000.0
2010-08-19 12:20:00,40.27,40.29,40.27,40.28,2600.0,29.6361,29.6508,29.6361,29.6435,2600.0
2010-08-19 12:25:00,40.28,40.28,40.28,40.28,0.0,29.6435,29.6435,29.6435,29.6435,0.0
2010-08-19 12:30:00,40.28,40.28,40.28,40.28,0.0,29.6435,29.6435,29.6435,29.6435,0.0
2010-08-19 12:35:00,40.29,40.29,40.29,40.29,1100.0,29.6508,29.6508,29.6508,29.6508,1100.0
2010-08-19 12:40:00,40.29,40.29,40.29,40.29,0.0,29.6508,29.6508,29.6508,29.6508,0.0
2010-08-19 12:45:00,40.3,40.3,40.29,40.29,3800.0,29.6582,29.6582,29.6508,29.6508,3800.0
2010-08-19 12:50:00,40.24,40.24,40.24,40.24,100.0,29.614,29.614,29.614,29.614,100.0
2010-08-19 12:55:00,40.24,40.24,40.24,40.24,400.0,29.614,29.614,29.614,29.614,400.0
2010-08-19 13:00:00,40.24,40.24,40.24,40.24,0.0,29.614,29.614,29.614,29.614,0.0
2010-08-19 13:05:00,40.24,40.24,40.24,40.24,0.0,29.614,29.614,29.614,29.614,0.0
2010-08-19 13:10:00,40.24,40.24,40.24,40.24,0.0,29.614,29.614,29.614,29.614,0.0
2010-08-19 13:15:00,40.27,40.29,40.27,40.29,500.0,29.6361,29.6508,29.6361,29.6508,500.0
2010-08-19 13:20:00,40.29,40.29,40.29,40.29,0.0,29.6508,29.6508,29.6508,29.6508,0.0
2010-08-19 13:25:00,40.29,40.29,40.29,40.29,0.0,29.6508,29.6508,29.6508,29.6508,0.0
2010-08-19 13:30:00,40.29,40.29,40.29,40.29,0.0,29.6508,29.6508,29.6508,29.6508,0.0
2010-08-19 13:35:00,40.29,40.29,40.29,40.29,0.0,29.6508,29.6508,29.6508,29.6508,0.0
2010-08-19 13:40:00,40.27,40.27,40.27,40.27,200.0,29.6361,29.6361,29.6361,29.6361,200.0
2010-08-19 13:45:00,40.27,40.27,40.27,40.27,0.0,29.6361,29.6361,29.6361,29.6361,0.0
2010-08-19 13:50:00,40.24,40.24,40.23,40.23,400.0,29.614,29.614,29.6067,29.6067,400.0
2010-08-19 13:55:00,40.21,40.21,40.21,40.21,200.0,29.592,29.592,29.592,29.592,200.0
2010-08-19 14:00:00,40.19,40.19,40.19,40.19,8700.0,29.5772,29.5772,29.5772,29.5772,8700.0
2010-08-19 14:05:00,40.13,40.17,40.13,40.17,500.0,29.5331,29.5625,29.5331,29.5625,500.0
2010-08-19 14:10:00,40.22,40.22,40.22,40.22,5000.0,29.5993,29.5993,29.5993,29.5993,5000.0
2010-08-19 14:15:00,40.22,40.23,40.21,40.21,5000.0,29.5993,29.6067,29.592,29.592,5000.0
2010-08-19 14:20:00,40.23,40.26,40.23,40.26,400.0,29.6067,29.6288,29.6067,29.6288,400.0
2010-08-19 14:25:00,40.26,40.26,40.26,40.26,0.0,29.6288,29.6288,29.6288,29.6288,0.0
2010-08-19 14:30:00,40.31,40.31,40.31,40.31,300.0,29.6656,29.6656,29.6656,29.6656,300.0
2010-08-19 14:35:00,40.3,40.3,40.3,40.3,100.0,29.6582,29.6582,29.6582,29.6582,100.0
2010-08-19 14:40:00,40.25,40.25,40.24,40.24,200.0,29.6214,29.6214,29.614,29.614,200.0
2010-08-19 14:45:00,40.24,40.24,40.24,40.24,0.0,29.614,29.614,29.614,29.614,0.0
2010-08-19 14:50:00,40.28,40.31,40.28,40.31,200.0,29.6435,29.6656,29.6435,29.6656,200.0
2010-08-19 14:55:00,40.29,40.29,40.29,40.29,200.0,29.6508,29.6508,29.6508,29.6508,200.0
2010-08-19 15:00:00,40.28,40.3,40.28,40.3,600.0,29.6435,29.6582,29.6435,29.6582,600.0
2010-08-19 15:05:00,40.3,40.3,40.3,40.3,0.0,29.6582,29.6582,29.6582,29.6582,0.0
2010-08-19 15:10:00,40.31,40.34,40.31,40.34,200.0,29.6656,29.6876,29.6656,29.6876,200.0
2010-08-19 15:15:00,40.42,40.42,40.41,40.41,200.0,29.7465,29.7465,29.7391,29.7391,200.0
2010-08-19 15:20:00,40.39,40.39,40.35,40.35,10200.0,29.7244,29.7244,29.695,29.695,10200.0
2010-08-19 15:25:00,40.41,40.41,40.39,40.39,1400.0,29.7391,29.7391,29.7244,29.7244,1400.0
2010-08-19 15:30:00,40.4,40.4,40.38,40.4,600.0,29.7318,29.7318,29.7171,29.7318,600.0
2010-08-19 15:35:00,40.37,40.37,40.35,40.35,200.0,29.7097,29.7097,29.695,29.695,200.0
2010-08-19 15:40:00,40.35,40.35,40.35,40.35,0.0,29.695,29.695,29.695,29.695,0.0
2010-08-19 15:45:00,40.33,40.33,40.33,40.33,100.0,29.6803,29.6803,29.6803,29.6803,100.0
2010-08-19 15:50:00,40.31,40.31,40.31,40.31,200.0,29.6656,29.6656,29.6656,29.6656,200.0
2010-08-19 15:55:00,40.32,40.36,40.32,40.36,1800.0,29.6729,29.7024,29.6729,29.7024,1800.0
2010-08-20 09:30:00,40.16,40.16,40.0,40.0,5500.0,29.5552,29.5552,29.4374,29.4374,5500.0
2010-08-20 09:35:00,40.0,40.0,40.0,40.0,0.0,29.4374,29.4374,29.4374,29.4374,0.0
2010-08-20 09:40:00,39.85,39.85,39.85,39.85,100.0,29.327,29.327,29.327,29.327,100.0
2010-08-20 09:45:00,39.9,39.9,39.85,39.85,900.0,29.3638,29.3638,29.327,29.327,900.0
2010-08-20 09:50:00,39.85,39.87,39.79,39.87,10500.0,29.327,29.3417,29.2829,29.3417,10500.0
2010-08-20 09:55:00,39.88,39.94,39.88,39.94,1900.0,29.3491,29.3933,29.3491,29.3933,1900.0
2010-08-20 10:00:00,39.94,39.94,39.94,39.94,0.0,29.3933,29.3933,29.3933,29.3933,0.0
2010-08-20 10:05:00,39.94,39.94,39.94,39.94,0.0,29.3933,29.3933,29.3933,29.3933,0.0
2010-08-20 10:10:00,39.94,39.94,39.94,39.94,0.0,29.3933,29.3933,29.3933,29.3933,0.0
2010-08-20 10:15:00,39.94,39.94,39.94,39.94,0.0,29.3933,29.3933,29.3933,29.3933,0.0
2010-08-20 10:20:00,39.91,39.93,39.91,39.93,200.0,29.3712,29.3859,29.3712,29.3859,200.0
2010-08-20 10:25:00,39.93,39.93,39.93,39.93,0.0,29.3859,29.3859,29.3859,29.3859,0.0
2010-08-20 10:30:00,39.95,39.95,39.95,39.95,200.0,29.4006,29.4006,29.4006,29.4006,200.0
2010-08-20 10:35:00,40.01,40.01,40.01,40.01,3000.0,29.4448,29.4448,29.4448,29.4448,3000.0
2010-08-20 10:40:00,40.01,40.01,40.01,40.01,0.0,29.4448,29.4448,29.4448,29.4448,0.0
2010-08-20 10:45:00,39.99,39.99,39.99,39.99,3000.0,29.4301,29.4301,29.4301,29.4301,3000.0
2010-08-20 10:50:00,39.96,39.97,39.96,39.97,2400.0,29.408,29.4153,29.408,29.4153,2400.0
2010-08-20 10:55:00,39.97,39.97,39.97,39.97,0.0,29.4153,29.4153,29.4153,29.4153,0.0
2010-08-20 11:00:00,39.97,39.97,39.97,39.97,200.0,29.4153,29.4153,29.4153,29.4153,200.0
2010-08-20 11:05:00,39.9,39.93,39.89,39.93,900.0,29.3638,29.3859,29.3565,29.3859,900.0
2010-08-20 11:10:00,39.91,39.91,39.89,39.89,500.0,29.3712,29.3712,29.3565,29.3565,500.0
2010-08-20 11:15:00,39.88,39.88,39.86,39.86,200.0,29.3491,29.3491,29.3344,29.3344,200.0
2010-08-20 11:20:00,39.87,39.87,39.87,39.87,200.0,29.3417,29.3417,29.3417,29.3417,200.0
2010-08-20 11:25:00,39.84,39.85,39.84,39.85,300.0,29.3197,29.327,29.3197,29.327,300.0
2010-08-20 11:30:00,39.87,39.87,39.85,39.85,200.0,29.3417,29.3417,29.327,29.327,200.0
2010-08-20 11:35:00,39.85,39.85,39.81,39.81,2200.0,29.327,29.327,29.2976,29.2976,2200.0
2010-08-20 11:40:00,39.8,39.85,39.8,39.83,1200.0,29.2902,29.327,29.2902,29.3123,1200.0
2010-08-20 11:45:00,39.87,39.87,39.85,39.85,200.0,29.3417,29.3417,29.327,29.327,200.0
2010-08-20 11:50:00,39.85,39.85,39.85,39.85,0.0,29.327,29.327,29.327,29.327,0.0
2010-08-20 11:55:00,39.78,39.83,39.78,39.78,300.0,29.2755,29.3123,29.2755,29.2755,300.0
2010-08-20 12:00:00,39.81,39.81,39.81,39.81,100.0,29.2976,29.2976,29.2976,29.2976,100.0
2010-08-20 12:05:00,39.81,39.82,39.81,39.82,300.0,29.2976,29.3049,29.2976,29.3049,300.0
2010-08-20 12:10:00,39.82,39.82,39.82,39.82,100.0,29.3049,29.3049,29.3049,29.3049,100.0
2010-08-20 12:15:00,39.81,39.81,39.81,39.81,200.0,29.2976,29.2976,29.2976,29.2976,200.0
2010-08-20 12:20:00,39.83,39.92,39.83,39.92,3100.0,29.3123,29.3785,29.3123,29.3785,3100.0
2010-08-20 12:25:00,39.85,39.85,39.84,39.84,200.0,29.327,29.327,29.3197,29.3197,200.0
2010-08-20 12:30:00,39.87,39.87,39.87,39.87,200.0,29.3417,29.3417,29.3417,29.3417,200.0
2010-08-20 12:35:00,39.85,39.86,39.85,39.86,200.0,29.327,29.3344,29.327,29.3344,200.0
2010-08-20 12:40:00,39.86,39.86,39.86,39.86,0.0,29.3344,29.3344,29.3344,29.3344,0.0
2010-08-20 12:45:00,39.86,39.86,39.86,39.86,200.0,29.3344,29.3344,29.3344,29.3344,200.0
2010-08-20 12:50:00,39.85,39.86,39.85,39.86,300.0,29.327,29.3344,29.327,29.3344,300.0
2010-08-20 12:55:00,39.88,39.88,39.88,39.88,100.0,29.3491,29.3491,29.3491,29.3491,100.0
2010-08-20 13:00:00,39.89,39.92,39.89,39.92,200.0,29.3565,29.3785,29.3565,29.3785,200.0
2010-08-20 13:05:00,39.92,39.92,39.91,39.91,200.0,29.3785,29.3785,29.3712,29.3712,200.0
2010-08-20 13:10:00,39.94,39.94,39.94,39.94,100.0,29.3933,29.3933,29.3933,29.3933,100.0
2010-08-20 13:15:00,39.92,39.92,39.92,39.92,100.0,29.3785,29.3785,29.3785,29.3785,100.0
2010-08-20 13:20:00,39.93,39.96,39.93,39.93,2900.0,29.3859,29.408,29.3859,29.3859,2900.0
2010-08-20 13:25:00,39.93,39.93,39.93,39.93,0.0,29.3859,29.3859,29.3859,29.3859,0.0
2010-08-20 13:30:00,39.94,39.94,39.92,39.92,200.0,29.3933,29.3933,29.3785,29.3785,200.0
2010-08-20 13:35:00,39.92,39.92,39.9,39.9,200.0,29.3785,29.3785,29.3638,29.3638,200.0
2010-08-20 13:40:00,39.89,39.89,39.89,39.89,200.0,29.3565,29.3565,29.3565,29.3565,200.0
2010-08-20 13:45:00,39.91,39.93,39.91,39.93,200.0,29.3712,29.3859,29.3712,29.3859,200.0
2010-08-20 13:50:00,39.95,39.96,39.94,39.94,1900.0,29.4006,29.408,29.3933,29.3933,1900.0
2010-08-20 13:55:00,39.92,39.92,39.92,39.92,100.0,29.3785,29.3785,29.3785,29.3785,100.0
2010-08-20 14:00:00,39.92,39.92,39.92,39.92,200.0,29.3785,29.3785,29.3785,29.3785,200.0
2010-08-20 14:05:00,39.92,39.92,39.92,39.92,100.0,29.3785,29.3785,29.3785,29.3785,100.0
2010-08-20 14:10:00,39.93,39.97,39.93,39.93,300.0,29.3859,29.4153,29.3859,29.3859,300.0
2010-08-20 14:15:00,39.94,39.97,39.94,39.96,800.0,29.3933,29.4153,29.3933,29.408,800.0
2010-08-20 14:20:00,39.97,39.97,39.95,39.95,400.0,29.4153,29.4153,29.4006,29.4006,400.0
2010-08-20 14:25:00,39.97,39.97,39.95,39.95,200.0,29.4153,29.4153,29.4006,29.4006,200.0
2010-08-20 14:30:00,39.94,40.0,39.94,40.0,600.0,29.3933,29.4374,29.3933,29.4374,600.0
2010-08-20 14:35:00,40.0,40.05,39.99,40.05,300.0,29.4374,29.4742,29.4301,29.4742,300.0
2010-08-20 14:40:00,40.0,40.0,39.98,39.98,200.0,29.4374,29.4374,29.4227,29.4227,200.0
2010-08-20 14:45:00,40.05,40.05,40.05,40.05,100.0,29.4742,29.4742,29.4742,29.4742,100.0
2010-08-20 14:50:00,40.04,40.06,40.04,40.06,300.0,29.4669,29.4816,29.4669,29.4816,300.0
2010-08-20 14:55:00,40.07,40.07,40.03,40.03,600.0,29.4889,29.4889,29.4595,29.4595,600.0
2010-08-20 15:00:00,40.02,40.02,40.01,40.01,400.0,29.4521,29.4521,29.4448,29.4448,400.0
2010-08-20 15:05:00,40.0,40.01,39.98,40.0,2700.0,29.4374,29.4448,29.4227,29.4374,2700.0
2010-08-20 15:10:00,40.0,40.04,40.0,40.04,400.0,29.4374,29.4669,29.4374,29.4669,400.0
2010-08-20 15:15:00,40.04,40.04,40.01,40.02,2800.0,29.4669,29.4669,29.4448,29.4521,2800.0
2010-08-20 15:20:00,39.99,40.0,39.99,40.0,2500.0,29.4301,29.4374,29.4301,29.4374,2500.0
2010-08-20 15:25:00,40.02,40.02,40.01,40.02,1300.0,29.4521,29.4521,29.4448,29.4521,1300.0
2010-08-20 15:30:00,40.04,40.07,40.04,40.07,700.0,29.4669,29.4889,29.4669,29.4889,700.0
2010-08-20 15:35:00,40.07,40.11,40.02,40.02,5500.0,29.4889,29.5184,29.4521,29.4521,5500.0
2010-08-20 15:40:00,40.04,40.08,40.04,40.07,700.0,29.4669,29.4963,29.4669,29.4889,700.0
2010-08-20 15:45:00,40.05,40.05,40.01,40.02,3400.0,29.4742,29.4742,29.4448,29.4521,3400.0
2010-08-20 15:50:00,40.05,40.1,40.04,40.05,3000.0,29.4742,29.511,29.4669,29.4742,3000.0
2010-08-20 15:55:00,40.05,40.07,40.03,40.03,6300.0,29.4742,29.4889,29.4595,29.4595,6300.0
2010-08-23 09:30:00,40.23,40.23,40.22,40.22,4000.0,29.6067,29.6067,29.5993,29.5993,4000.0
2010-08-23 09:35:00,40.23,40.23,40.23,40.23,1000.0,29.6067,29.6067,29.6067,29.6067,1000.0
2010-08-23 09:40:00,40.23,40.23,40.23,40.23,0.0,29.6067,29.6067,29.6067,29.6067,0.0
2010-08-23 09:45:00,40.31,40.31,40.31,40.31,1000.0,29.6656,29.6656,29.6656,29.6656,1000.0
2010-08-23 09:50:00,40.31,40.31,40.31,40.31,0.0,29.6656,29.6656,29.6656,29.6656,0.0
2010-08-23 09:55:00,40.31,40.31,40.31,40.31,0.0,29.6656,29.6656,29.6656,29.6656,0.0
2010-08-23 10:00:00,40.31,40.31,40.31,40.31,0.0,29.6656,29.6656,29.6656,29.6656,0.0
2010-08-23 10:05:00,40.31,40.31,40.27,40.27,1600.0,29.6656,29.6656,29.6361,29.6361,1600.0
2010-08-23 10:10:00,40.27,40.27,40.27,40.27,1000.0,29.6361,29.6361,29.6361,29.6361,1000.0
2010-08-23 10:15:00,40.26,40.26,40.23,40.23,2100.0,29.6288,29.6288,29.6067,29.6067,2100.0
2010-08-23 10:20:00,40.15,40.22,40.15,40.22,4400.0,29.5478,29.5993,29.5478,29.5993,4400.0
2010-08-23 10:25:00,40.22,40.22,40.22,40.22,0.0,29.5993,29.5993,29.5993,29.5993,0.0
2010-08-23 10:30:00,40.22,40.22,40.22,40.22,0.0,29.5993,29.5993,29.5993,29.5993,0.0
2010-08-23 10:35:00,40.22,40.22,40.22,40.22,100.0,29.5993,29.5993,29.5993,29.5993,100.0
2010-08-23 10:40:00,40.22,40.22,40.22,40.22,0.0,29.5993,29.5993,29.5993,29.5993,0.0
2010-08-23 10:45:00,40.06,40.06,40.06,40.06,1400.0,29.4816,29.4816,29.4816,29.4816,1400.0
2010-08-23 10:50:00,40.05,40.05,40.0,40.0,3500.0,29.4742,29.4742,29.4374,29.4374,3500.0
2010-08-23 10:55:00,40.0,40.0,40.0,40.0,0.0,29.4374,29.4374,29.4374,29.4374,0.0
2010-08-23 11:00:00,40.0,40.0,40.0,40.0,0.0,29.4374,29.4374,29.4374,29.4374,0.0
2010-08-23 11:05:00,40.0,40.0,40.0,40.0,0.0,29.4374,29.4374,29.4374,29.4374,0.0
2010-08-23 11:10:00,40.0,40.0,40.0,40.0,0.0,29.4374,29.4374,29.4374,29.4374,0.0
2010-08-23 11:15:00,40.0,40.0,40.0,40.0,0.0,29.4374,29.4374,29.4374,29.4374,0.0
2010-08-23 11:20:00,40.0,40.0,40.0,40.0,0.0,29.4374,29.4374,29.4374,29.4374,0.0
2010-08-23 11:25:00,40.0,40.0,40.0,40.0,0.0,29.4374,29.4374,29.4374,29.4374,0.0
2010-08-23 11:30:00,40.0,40.0,40.0,40.0,0.0,29.4374,29.4374,29.4374,29.4374,0.0
2010-08-23 11:35:00,40.0,40.0,40.0,40.0,0.0,29.4374,29.4374,29.4374,29.4374,0.0
2010-08-23 11:40:00,40.05,40.05,40.05,40.05,1100.0,29.4742,29.4742,29.4742,29.4742,1100.0
2010-08-23 11:45:00,40.05,40.05,40.05,40.05,0.0,29.4742,29.4742,29.4742,29.4742,0.0
2010-08-23 11:50:00,40.05,40.05,40.05,40.05,0.0,29.4742,29.4742,29.4742,29.4742,0.0
2010-08-23 11:55:00,40.05,40.05,40.05,40.05,0.0,29.4742,29.4742,29.4742,29.4742,0.0
2010-08-23 12:00:00,40.05,40.05,40.05,40.05,0.0,29.4742,29.4742,29.4742,29.4742,0.0
2010-08-23 12:05:00,40.05,40.05,40.05,40.05,0.0,29.4742,29.4742,29.4742,29.4742,0.0
2010-08-23 12:10:00,40.12,40.12,40.12,40.12,200.0,29.5257,29.5257,29.5257,29.5257,200.0
2010-08-23 12:15:00,40.07,40.07,40.06,40.06,3700.0,29.4889,29.4889,29.4816,29.4816,3700.0
2010-08-23 12:20:00,40.06,40.06,40.06,40.06,0.0,29.4816,29.4816,29.4816,29.4816,0.0
2010-08-23 12:25:00,40.06,40.06,40.06,40.06,0.0,29.4816,29.4816,29.4816,29.4816,0.0
2010-08-23 12:30:00,40.09,40.09,40.09,40.09,400.0,29.5036,29.5036,29.5036,29.5036,400.0
2010-08-23 12:35:00,40.09,40.09,40.09,40.09,0.0,29.5036,29.5036,29.5036,29.5036,0.0
2010-08-23 12:40:00,40.09,40.09,40.09,40.09,0.0,29.5036,29.5036,29.5036,29.5036,0.0
2010-08-23 12:45:00,40.06,40.06,40.06,40.06,100.0,29.4816,29.4816,29.4816,29.4816,100.0
2010-08-23 12:50:00,40.06,40.06,40.06,40.06,0.0,29.4816,29.4816,29.4816,29.4816,0.0
2010-08-23 12:55:00,40.06,40.06,40.06,40.06,0.0,29.4816,29.4816,29.4816,29.4816,0.0
2010-08-23 13:00:00,40.06,40.06,40.06,40.06,0.0,29.4816,29.4816,29.4816,29.4816,0.0
2010-08-23 13:05:00,40.04,40.04,40.01,40.01,400.0,29.4669,29.4669,29.4448,29.4448,400.0
2010-08-23 13:10:00,40.01,40.01,40.01,40.01,0.0,29.4448,29.4448,29.4448,29.4448,0.0
2010-08-23 13:15:00,40.01,40.01,40.01,40.01,0.0,29.4448,29.4448,29.4448,29.4448,0.0
2010-08-23 13:20:00,40.07,40.07,40.05,40.06,1800.0,29.4889,29.4889,29.4742,29.4816,1800.0
2010-08-23 13:25:00,40.06,40.06,40.06,40.06,0.0,29.4816,29.4816,29.4816,29.4816,0.0
2010-08-23 13:30:00,40.06,40.06,40.06,40.06,0.0,29.4816,29.4816,29.4816,29.4816,0.0
2010-08-23 13:35:00,40.05,40.05,40.0,40.0,6700.0,29.4742,29.4742,29.4374,29.4374,6700.0
2010-08-23 13:40:00,40.02,40.02,40.02,40.02,500.0,29.4521,29.4521,29.4521,29.4521,500.0
2010-08-23 13:45:00,40.03,40.06,40.02,40.02,500.0,29.4595,29.4816,29.4521,29.4521,500.0
2010-08-23 13:50:00,40.05,40.08,40.05,40.08,9300.0,29.4742,29.4963,29.4742,29.4963,9300.0
2010-08-23 13:55:00,40.08,40.08,40.08,40.08,0.0,29.4963,29.4963,29.4963,29.4963,0.0
2010-08-23 14:00:00,40.08,40.08,40.08,40.08,0.0,29.4963,29.4963,29.4963,29.4963,0.0
2010-08-23 14:05:00,40.08,40.08,40.08,40.08,0.0,29.4963,29.4963,29.4963,29.4963,0.0
2010-08-23 14:10:00,40.11,40.11,40.1,40.11,12000.0,29.5184,29.5184,29.511,29.5184,12000.0
2010-08-23 14:15:00,40.14,40.14,40.13,40.13,8400.0,29.5404,29.5404,29.5331,29.5331,8400.0
2010-08-23 14:20:00,40.13,40.13,40.13,40.13,0.0,29.5331,29.5331,29.5331,29.5331,0.0
2010-08-23 14:25:00,40.08,40.08,40.07,40.08,5400.0,29.4963,29.4963,29.4889,29.4963,5400.0
2010-08-23 14:30:00,40.09,40.13,40.09,40.13,1700.0,29.5036,29.5331,29.5036,29.5331,1700.0
2010-08-23 14:35:00,40.14,40.14,40.14,40.14,100.0,29.5404,29.5404,29.5404,29.5404,100.0
2010-08-23 14:40:00,40.12,40.14,40.12,40.14,19900.0,29.5257,29.5404,29.5257,29.5404,19900.0
2010-08-23 14:45:00,40.15,40.16,40.15,40.15,180100.0,29.5478,29.5552,29.5478,29.5478,180100.0
2010-08-23 14:50:00,40.1,40.1,40.09,40.1,6800.0,29.511,29.511,29.5036,29.511,6800.0
2010-08-23 14:55:00,40.07,40.07,40.04,40.04,14900.0,29.4889,29.4889,29.4669,29.4669,14900.0
2010-08-23 15:00:00,40.04,40.04,40.04,40.04,0.0,29.4669,29.4669,29.4669,29.4669,0.0
2010-08-23 15:05:00,40.08,40.1,40.08,40.09,11000.0,29.4963,29.511,29.4963,29.5036,11000.0
2010-08-23 15:10:00,40.09,40.09,40.09,40.09,0.0,29.5036,29.5036,29.5036,29.5036,0.0
2010-08-23 15:15:00,40.09,40.1,40.08,40.1,900.0,29.5036,29.511,29.4963,29.511,900.0
2010-08-23 15:20:00,40.1,40.1,40.04,40.04,1200.0,29.511,29.511,29.4669,29.4669,1200.0
2010-08-23 15:25:00,40.02,40.04,39.98,39.98,1400.0,29.4521,29.4669,29.4227,29.4227,1400.0
2010-08-23 15:30:00,39.98,39.98,39.94,39.96,2300.0,29.4227,29.4227,29.3933,29.408,2300.0
2010-08-23 15:35:00,39.96,39.96,39.89,39.9,1800.0,29.408,29.408,29.3565,29.3638,1800.0
2010-08-23 15:40:00,39.9,39.92,39.9,39.9,1900.0,29.3638,29.3785,29.3638,29.3638,1900.0
2010-08-23 15:45:00,39.9,39.9,39.86,39.89,2000.0,29.3638,29.3638,29.3344,29.3565,2000.0
2010-08-23 15:50:00,39.9,39.9,39.85,39.86,2300.0,29.3638,29.3638,29.327,29.3344,2300.0
2010-08-23 15:55:00,39.87,39.89,39.83,39.83,7400.0,29.3417,29.3565,29.3123,29.3123,7400.0
2010-08-24 09:30:00,39.32,39.34,39.29,39.3,4700.0,28.937,28.9517,28.9149,28.9223,4700.0
2010-08-24 09:35:00,39.27,39.3,39.26,39.26,1100.0,28.9002,28.9223,28.8928,28.8928,1100.0
2010-08-24 09:40:00,39.27,39.35,39.26,39.34,4600.0,28.9002,28.9591,28.8928,28.9517,4600.0
2010-08-24 09:45:00,39.3,39.34,39.27,39.28,4700.0,28.9223,28.9517,28.9002,28.9075,4700.0
2010-08-24 09:50:00,39.26,39.26,39.25,39.25,1100.0,28.8928,28.8928,28.8855,28.8855,1100.0
2010-08-24 09:55:00,39.23,39.26,39.23,39.26,800.0,28.8707,28.8928,28.8707,28.8928,800.0
2010-08-24 10:00:00,39.21,39.25,39.06,39.2,4900.0,28.856,28.8855,28.7456,28.8487,4900.0
2010-08-24 10:05:00,39.16,39.16,39.16,39.16,300.0,28.8192,28.8192,28.8192,28.8192,300.0
2010-08-24 10:10:00,39.15,39.22,39.15,39.2,2100.0,28.8119,28.8634,28.8119,28.8487,2100.0
2010-08-24 10:15:00,39.25,39.32,39.25,39.32,5900.0,28.8855,28.937,28.8855,28.937,5900.0
2010-08-24 10:20:00,39.34,39.35,39.33,39.35,800.0,28.9517,28.9591,28.9443,28.9591,800.0
2010-08-24 10:25:00,39.35,39.35,39.35,39.35,0.0,28.9591,28.9591,28.9591,28.9591,0.0
2010-08-24 10:30:00,39.28,39.3,39.25,39.25,7300.0,28.9075,28.9223,28.8855,28.8855,7300.0
2010-08-24 10:35:00,39.25,39.29,39.25,39.29,5300.0,28.8855,28.9149,28.8855,28.9149,5300.0
2010-08-24 10:40:00,39.31,39.35,39.31,39.33,5800.0,28.9296,28.9591,28.9296,28.9443,5800.0
2010-08-24 10:45:00,39.33,39.33,39.33,39.33,0.0,28.9443,28.9443,28.9443,28.9443,0.0
2010-08-24 10:50:00,39.35,39.35,39.32,39.32,2200.0,28.9591,28.9591,28.937,28.937,2200.0
2010-08-24 10:55:00,39.34,39.36,39.34,39.34,1300.0,28.9517,28.9664,28.9517,28.9517,1300.0
2010-08-24 11:00:00,39.37,39.44,39.37,39.42,600.0,28.9738,29.0253,28.9738,29.0106,600.0
2010-08-24 11:05:00,39.4,39.4,39.38,39.4,2800.0,28.9959,28.9959,28.9811,28.9959,2800.0
2010-08-24 11:10:00,39.42,39.42,39.4,39.4,3600.0,29.0106,29.0106,28.9959,28.9959,3600.0
2010-08-24 11:15:00,39.36,39.37,39.36,39.37,900.0,28.9664,28.9738,28.9664,28.9738,900.0
2010-08-24 11:20:00,39.38,39.42,39.38,39.42,800.0,28.9811,29.0106,28.9811,29.0106,800.0
2010-08-24 11:25:00,39.4,39.42,39.39,39.42,1400.0,28.9959,29.0106,28.9885,29.0106,1400.0
2010-08-24 11:30:00,39.43,39.47,39.43,39.47,1300.0,29.0179,29.0474,29.0179,29.0474,1300.0
2010-08-24 11:35:00,39.45,39.48,39.45,39.47,7700.0,29.0327,29.0547,29.0327,29.0474,7700.0
2010-08-24 11:40:00,39.48,39.57,39.48,39.5,79900.0,29.0547,29.121,29.0547,29.0694,79900.0
2010-08-24 11:45:00,39.5,39.5,39.5,39.5,0.0,29.0694,29.0694,29.0694,29.0694,0.0
2010-08-24 11:50:00,39.45,39.46,39.44,39.44,400.0,29.0327,29.04,29.0253,29.0253,400.0
2010-08-24 11:55:00,39.46,39.46,39.45,39.46,800.0,29.04,29.04,29.0327,29.04,800.0
2010-08-24 12:00:00,39.43,39.43,39.43,39.43,100.0,29.0179,29.0179,29.0179,29.0179,100.0
2010-08-24 12:05:00,39.46,39.47,39.46,39.47,200.0,29.04,29.0474,29.04,29.0474,200.0
2010-08-24 12:10:00,39.47,39.5,39.47,39.5,2900.0,29.0474,29.0694,29.0474,29.0694,2900.0
2010-08-24 12:15:00,39.5,39.5,39.5,39.5,0.0,29.0694,29.0694,29.0694,29.0694,0.0
2010-08-24 12:20:00,39.43,39.43,39.43,39.43,100.0,29.0179,29.0179,29.0179,29.0179,100.0
2010-08-24 12:25:00,39.42,39.42,39.42,39.42,200.0,29.0106,29.0106,29.0106,29.0106,200.0
2010-08-24 12:30:00,39.4,39.43,39.39,39.39,2800.0,28.9959,29.0179,28.9885,28.9885,2800.0
2010-08-24 12:35:00,39.39,39.39,39.39,39.39,0.0,28.9885,28.9885,28.9885,28.9885,0.0
2010-08-24 12:40:00,39.38,39.39,39.38,39.39,16900.0,28.9811,28.9885,28.9811,28.9885,16900.0
2010-08-24 12:45:00,39.39,39.39,39.39,39.39,0.0,28.9885,28.9885,28.9885,28.9885,0.0
2010-08-24 12:50:00,39.39,39.39,39.39,39.39,0.0,28.9885,28.9885,28.9885,28.9885,0.0
2010-08-24 12:55:00,39.36,39.36,39.36,39.36,500.0,28.9664,28.9664,28.9664,28.9664,500.0
2010-08-24 13:00:00,39.36,39.36,39.36,39.36,0.0,28.9664,28.9664,28.9664,28.9664,0.0
2010-08-24 13:05:00,39.32,39.33,39.32,39.33,700.0,28.937,28.9443,28.937,28.9443,700.0
2010-08-24 13:10:00,39.38,39.38,39.36,39.36,600.0,28.9811,28.9811,28.9664,28.9664,600.0
2010-08-24 13:15:00,39.36,39.37,39.36,39.37,200.0,28.9664,28.9738,28.9664,28.9738,200.0
2010-08-24 13:20:00,39.37,39.4,39.37,39.4,900.0,28.9738,28.9959,28.9738,28.9959,900.0
2010-08-24 13:25:00,39.39,39.42,39.39,39.42,200.0,28.9885,29.0106,28.9885,29.0106,200.0
2010-08-24 13:30:00,39.41,39.41,39.4,39.4,200.0,29.0032,29.0032,28.9959,28.9959,200.0
2010-08-24 13:35:00,39.38,39.38,39.38,39.38,100.0,28.9811,28.9811,28.9811,28.9811,100.0
2010-08-24 13:40:00,39.38,39.38,39.38,39.38,0.0,28.9811,28.9811,28.9811,28.9811,0.0
2010-08-24 13:45:00,39.3,39.3,39.3,39.3,1100.0,28.9223,28.9223,28.9223,28.9223,1100.0
2010-08-24 13:50:00,39.29,39.29,39.29,39.29,100.0,28.9149,28.9149,28.9149,28.9149,100.0
2010-08-24 13:55:00,39.28,39.28,39.28,39.28,400.0,28.9075,28.9075,28.9075,28.9075,400.0
2010-08-24 14:00:00,39.29,39.3,39.29,39.3,200.0,28.9149,28.9223,28.9149,28.9223,200.0
2010-08-24 14:05:00,39.3,39.3,39.3,39.3,100.0,28.9223,28.9223,28.9223,28.9223,100.0
2010-08-24 14:10:00,39.28,39.28,39.28,39.28,300.0,28.9075,28.9075,28.9075,28.9075,300.0
2010-08-24 14:15:00,39.35,39.35,39.35,39.35,200.0,28.9591,28.9591,28.9591,28.9591,200.0
2010-08-24 14:20:00,39.36,39.36,39.36,39.36,200.0,28.9664,28.9664,28.9664,28.9664,200.0
2010-08-24 14:25:00,39.36,39.39,39.36,39.39,400.0,28.9664,28.9885,28.9664,28.9885,400.0
2010-08-24 14:30:00,39.29,39.29,39.29,39.29,300.0,28.9149,28.9149,28.9149,28.9149,300.0
2010-08-24 14:35:00,39.29,39.33,39.29,39.33,6600.0,28.9149,28.9443,28.9149,28.9443,6600.0
2010-08-24 14:40:00,39.38,39.38,39.38,39.38,100.0,28.9811,28.9811,28.9811,28.9811,100.0
2010-08-24 14:45:00,39.36,39.36,39.36,39.36,300.0,28.9664,28.9664,28.9664,28.9664,300.0
2010-08-24 14:50:00,39.34,39.34,39.32,39.32,300.0,28.9517,28.9517,28.937,28.937,300.0
2010-08-24 14:55:00,39.33,39.37,39.33,39.37,200.0,28.9443,28.9738,28.9443,28.9738,200.0
2010-08-24 15:00:00,39.36,39.36,39.36,39.36,100.0,28.9664,28.9664,28.9664,28.9664,100.0
2010-08-24 15:05:00,39.4,39.41,39.4,39.41,300.0,28.9959,29.0032,28.9959,29.0032,300.0
2010-08-24 15:10:00,39.46,39.46,39.42,39.42,1700.0,29.04,29.04,29.0106,29.0106,1700.0
2010-08-24 15:15:00,39.44,39.44,39.44,39.44,100.0,29.0253,29.0253,29.0253,29.0253,100.0
2010-08-24 15:20:00,39.42,39.43,39.4,39.4,10300.0,29.0106,29.0179,28.9959,28.9959,10300.0
2010-08-24 15:25:00,39.48,39.48,39.47,39.47,1100.0,29.0547,29.0547,29.0474,29.0474,1100.0
2010-08-24 15:30:00,39.47,39.47,39.47,39.47,0.0,29.0474,29.0474,29.0474,29.0474,0.0
2010-08-24 15:35:00,39.33,39.36,39.33,39.36,900.0,28.9443,28.9664,28.9443,28.9664,900.0
2010-08-24 15:40:00,39.36,39.39,39.32,39.32,19000.0,28.9664,28.9885,28.937,28.937,19000.0
2010-08-24 15:45:00,39.33,39.34,39.31,39.34,900.0,28.9443,28.9517,28.9296,28.9517,900.0
2010-08-24 15:50:00,39.34,39.34,39.24,39.24,700.0,28.9517,28.9517,28.8781,28.8781,700.0
2010-08-24 15:55:00,39.25,39.25,39.24,39.25,700.0,28.8855,28.8855,28.8781,28.8855,700.0
2010-08-25 09:30:00,39.1,39.1,38.94,38.94,4100.0,28.7751,28.7751,28.6573,28.6573,4100.0
2010-08-25 09:35:00,38.97,39.0,38.97,39.0,200.0,28.6794,28.7015,28.6794,28.7015,200.0
2010-08-25 09:40:00,39.0,39.0,39.0,39.0,0.0,28.7015,28.7015,28.7015,28.7015,0.0
2010-08-25 09:45:00,38.97,38.97,38.93,38.93,6000.0,28.6794,28.6794,28.65,28.65,6000.0
2010-08-25 09:50:00,38.94,38.94,38.86,38.86,900.0,28.6573,28.6573,28.5984,28.5984,900.0
2010-08-25 09:55:00,38.85,38.86,38.8,38.86,900.0,28.5911,28.5984,28.5543,28.5984,900.0
2010-08-25 10:00:00,38.82,38.93,38.75,38.92,9800.0,28.569,28.65,28.5175,28.6426,9800.0
2010-08-25 10:05:00,38.93,38.94,38.9,38.94,22300.0,28.65,28.6573,28.6279,28.6573,22300.0
2010-08-25 10:10:00,38.95,38.95,38.93,38.93,9900.0,28.6647,28.6647,28.65,28.65,9900.0
2010-08-25 10:15:00,38.93,38.93,38.87,38.87,6500.0,28.65,28.65,28.6058,28.6058,6500.0
2010-08-25 10:20:00,38.89,38.92,38.89,38.91,3600.0,28.6205,28.6426,28.6205,28.6352,3600.0
2010-08-25 10:25:00,38.91,38.91,38.91,38.91,0.0,28.6352,28.6352,28.6352,28.6352,0.0
2010-08-25 10:30:00,38.85,38.85,38.85,38.85,100.0,28.5911,28.5911,28.5911,28.5911,100.0
2010-08-25 10:35:00,38.84,38.84,38.82,38.82,200.0,28.5837,28.5837,28.569,28.569,200.0
2010-08-25 10:40:00,38.82,38.82,38.82,38.82,0.0,28.569,28.569,28.569,28.569,0.0
2010-08-25 10:45:00,38.82,38.82,38.82,38.82,0.0,28.569,28.569,28.569,28.569,0.0
2010-08-25 10:50:00,38.82,38.82,38.82,38.82,0.0,28.569,28.569,28.569,28.569,0.0
2010-08-25 10:55:00,38.92,38.96,38.91,38.96,800.0,28.6426,28.672,28.6352,28.672,800.0
2010-08-25 11:00:00,39.0,39.08,38.99,39.08,8300.0,28.7015,28.7604,28.6941,28.7604,8300.0
2010-08-25 11:05:00,39.08,39.08,39.08,39.08,0.0,28.7604,28.7604,28.7604,28.7604,0.0
2010-08-25 11:10:00,39.08,39.08,39.08,39.08,0.0,28.7604,28.7604,28.7604,28.7604,0.0
2010-08-25 11:15:00,39.08,39.08,39.08,39.08,0.0,28.7604,28.7604,28.7604,28.7604,0.0
2010-08-25 11:20:00,39.07,39.07,39.07,39.07,600.0,28.753,28.753,28.753,28.753,600.0
2010-08-25 11:25:00,39.07,39.07,39.07,39.07,0.0,28.753,28.753,28.753,28.753,0.0
2010-08-25 11:30:00,39.07,39.07,39.07,39.07,0.0,28.753,28.753,28.753,28.753,0.0
2010-08-25 11:35:00,39.07,39.07,39.07,39.07,0.0,28.753,28.753,28.753,28.753,0.0
2010-08-25 11:40:00,39.07,39.07,39.07,39.07,0.0,28.753,28.753,28.753,28.753,0.0
2010-08-25 11:45:00,39.07,39.07,39.07,39.07,0.0,28.753,28.753,28.753,28.753,0.0
2010-08-25 11:50:00,39.07,39.07,39.07,39.07,0.0,28.753,28.753,28.753,28.753,0.0
2010-08-25 11:55:00,39.07,39.07,39.07,39.07,0.0,28.753,28.753,28.753,28.753,0.0
2010-08-25 12:00:00,39.07,39.07,39.07,39.07,0.0,28.753,28.753,28.753,28.753,0.0
2010-08-25 12:05:00,39.07,39.07,39.07,39.07,200.0,28.753,28.753,28.753,28.753,200.0
2010-08-25 12:10:00,39.07,39.07,39.07,39.07,0.0,28.753,28.753,28.753,28.753,0.0
2010-08-25 12:15:00,39.04,39.04,39.04,39.04,1500.0,28.7309,28.7309,28.7309,28.7309,1500.0
2010-08-25 12:20:00,39.04,39.04,39.04,39.04,0.0,28.7309,28.7309,28.7309,28.7309,0.0
2010-08-25 12:25:00,39.04,39.04,39.04,39.04,0.0,28.7309,28.7309,28.7309,28.7309,0.0
2010-08-25 12:30:00,39.04,39.04,39.04,39.04,1900.0,28.7309,28.7309,28.7309,28.7309,1900.0
2010-08-25 12:35:00,39.04,39.04,39.04,39.04,0.0,28.7309,28.7309,28.7309,28.7309,0.0
2010-08-25 12:40:00,38.97,38.98,38.97,38.98,300.0,28.6794,28.6868,28.6794,28.6868,300.0
2010-08-25 12:45:00,38.97,38.97,38.97,38.97,200.0,28.6794,28.6794,28.6794,28.6794,200.0
2010-08-25 12:50:00,38.97,38.97,38.97,38.97,0.0,28.6794,28.6794,28.6794,28.6794,0.0
2010-08-25 12:55:00,38.97,38.97,38.97,38.97,0.0,28.6794,28.6794,28.6794,28.6794,0.0
2010-08-25 13:00:00,38.97,38.97,38.97,38.97,0.0,28.6794,28.6794,28.6794,28.6794,0.0
2010-08-25 13:05:00,38.97,38.97,38.97,38.97,0.0,28.6794,28.6794,28.6794,28.6794,0.0
2010-08-25 13:10:00,39.01,39.01,39.01,39.01,100.0,28.7088,28.7088,28.7088,28.7088,100.0
2010-08-25 13:15:00,39.01,39.01,39.01,39.01,0.0,28.7088,28.7088,28.7088,28.7088,0.0
2010-08-25 13:20:00,39.01,39.01,39.01,39.01,0.0,28.7088,28.7088,28.7088,28.7088,0.0
2010-08-25 13:25:00,39.01,39.01,39.01,39.01,0.0,28.7088,28.7088,28.7088,28.7088,0.0
2010-08-25 13:30:00,39.05,39.05,39.04,39.04,400.0,28.7383,28.7383,28.7309,28.7309,400.0
2010-08-25 13:35:00,39.04,39.04,39.04,39.04,300.0,28.7309,28.7309,28.7309,28.7309,300.0
2010-08-25 13:40:00,39.04,39.04,39.04,39.04,0.0,28.7309,28.7309,28.7309,28.7309,0.0
2010-08-25 13:45:00,39.04,39.04,39.04,39.04,0.0,28.7309,28.7309,28.7309,28.7309,0.0
2010-08-25 13:50:00,39.04,39.04,39.04,39.04,0.0,28.7309,28.7309,28.7309,28.7309,0.0
2010-08-25 13:55:00,39.12,39.12,39.12,39.12,100.0,28.7898,28.7898,28.7898,28.7898,100.0
2010-08-25 14:00:00,39.09,39.1,39.09,39.09,5000.0,28.7677,28.7751,28.7677,28.7677,5000.0
2010-08-25 14:05:00,39.11,39.16,39.1,39.16,30600.0,28.7824,28.8192,28.7751,28.8192,30600.0
2010-08-25 14:10:00,39.15,39.16,39.14,39.15,5100.0,28.8119,28.8192,28.8045,28.8119,5100.0
2010-08-25 14:15:00,39.15,39.15,39.15,39.15,0.0,28.8119,28.8119,28.8119,28.8119,0.0
2010-08-25 14:20:00,39.15,39.15,39.15,39.15,0.0,28.8119,28.8119,28.8119,28.8119,0.0
2010-08-25 14:25:00,39.15,39.15,39.15,39.15,200.0,28.8119,28.8119,28.8119,28.8119,200.0
2010-08-25 14:30:00,39.19,39.22,39.19,39.22,400.0,28.8413,28.8634,28.8413,28.8634,400.0
2010-08-25 14:35:00,39.24,39.28,39.24,39.28,4700.0,28.8781,28.9075,28.8781,28.9075,4700.0
2010-08-25 14:40:00,39.28,39.29,39.19,39.22,204800.0,28.9075,28.9149,28.8413,28.8634,204800.0
2010-08-25 14:45:00,39.19,39.22,39.19,39.22,122800.0,28.8413,28.8634,28.8413,28.8634,122800.0
2010-08-25 14:50:00,39.22,39.22,39.22,39.22,0.0,28.8634,28.8634,28.8634,28.8634,0.0
2010-08-25 14:55:00,39.21,39.26,39.19,39.2,121100.0,28.856,28.8928,28.8413,28.8487,121100.0
2010-08-25 15:00:00,39.22,39.22,39.18,39.19,100700.0,28.8634,28.8634,28.8339,28.8413,100700.0
2010-08-25 15:05:00,39.19,39.19,39.19,39.19,700.0,28.8413,28.8413,28.8413,28.8413,700.0
2010-08-25 15:10:00,39.17,39.21,39.17,39.18,1800.0,28.8266,28.856,28.8266,28.8339,1800.0
2010-08-25 15:15:00,39.18,39.2,39.14,39.16,154000.0,28.8339,28.8487,28.8045,28.8192,154000.0
2010-08-25 15:20:00,39.13,39.13,39.09,39.09,10600.0,28.7972,28.7972,28.7677,28.7677,10600.0
2010-08-25 15:25:00,39.14,39.14,39.11,39.11,2300.0,28.8045,28.8045,28.7824,28.7824,2300.0
2010-08-25 15:30:00,39.15,39.29,39.15,39.25,28700.0,28.8119,28.9149,28.8119,28.8855,28700.0
2010-08-25 15:35:00,39.25,39.25,39.25,39.25,0.0,28.8855,28.8855,28.8855,28.8855,0.0
2010-08-25 15:40:00,39.28,39.28,39.25,39.27,7400.0,28.9075,28.9075,28.8855,28.9002,7400.0
2010-08-25 15:45:00,39.27,39.27,39.27,39.27,0.0,28.9002,28.9002,28.9002,28.9002,0.0
2010-08-25 15:50:00,39.27,39.27,39.27,39.27,0.0,28.9002,28.9002,28.9002,28.9002,0.0
2010-08-25 15:55:00,39.24,39.26,39.22,39.25,3000.0,28.8781,28.8928,28.8634,28.8855,3000.0
2010-08-26 09:30:00,39.51,39.51,39.45,39.5,20600.0,29.0768,29.0768,29.0327,29.0694,20600.0
2010-08-26 09:35:00,39.47,39.5,39.46,39.46,13100.0,29.0474,29.0694,29.04,29.04,13100.0
2010-08-26 09:40:00,39.41,39.44,39.41,39.43,4800.0,29.0032,29.0253,29.0032,29.0179,4800.0
2010-08-26 09:45:00,39.53,39.53,39.47,39.47,900.0,29.0915,29.0915,29.0474,29.0474,900.0
2010-08-26 09:50:00,39.47,39.47,39.4,39.4,500.0,29.0474,29.0474,28.9959,28.9959,500.0
2010-08-26 09:55:00,39.42,39.46,39.42,39.46,4200.0,29.0106,29.04,29.0106,29.04,4200.0
2010-08-26 10:00:00,39.56,39.58,39.56,39.58,1000.0,29.1136,29.1283,29.1136,29.1283,1000.0
2010-08-26 10:05:00,39.56,39.56,39.56,39.56,200.0,29.1136,29.1136,29.1136,29.1136,200.0
2010-08-26 10:10:00,39.58,39.6,39.57,39.57,7600.0,29.1283,29.143,29.121,29.121,7600.0
2010-08-26 10:15:00,39.58,39.58,39.58,39.58,100.0,29.1283,29.1283,29.1283,29.1283,100.0
2010-08-26 10:20:00,39.57,39.57,39.55,39.55,200.0,29.121,29.121,29.1062,29.1062,200.0
2010-08-26 10:25:00,39.5,39.5,39.5,39.5,100.0,29.0694,29.0694,29.0694,29.0694,100.0
2010-08-26 10:30:00,39.51,39.51,39.51,39.51,100.0,29.0768,29.0768,29.0768,29.0768,100.0
2010-08-26 10:35:00,39.66,39.66,39.66,39.66,1700.0,29.1872,29.1872,29.1872,29.1872,1700.0
2010-08-26 10:40:00,39.61,39.61,39.6,39.6,300.0,29.1504,29.1504,29.143,29.143,300.0
2010-08-26 10:45:00,39.6,39.6,39.6,39.6,0.0,29.143,29.143,29.143,29.143,0.0
2010-08-26 10:50:00,39.57,39.57,39.54,39.54,200.0,29.121,29.121,29.0989,29.0989,200.0
2010-08-26 10:55:00,39.54,39.54,39.54,39.54,0.0,29.0989,29.0989,29.0989,29.0989,0.0
2010-08-26 11:00:00,39.51,39.51,39.48,39.49,8500.0,29.0768,29.0768,29.0547,29.0621,8500.0
2010-08-26 11:05:00,39.41,39.41,39.36,39.36,24300.0,29.0032,29.0032,28.9664,28.9664,24300.0
2010-08-26 11:10:00,39.37,39.37,39.37,39.37,3300.0,28.9738,28.9738,28.9738,28.9738,3300.0
2010-08-26 11:15:00,39.4,39.4,39.4,39.4,900.0,28.9959,28.9959,28.9959,28.9959,900.0
2010-08-26 11:20:00,39.4,39.4,39.4,39.4,0.0,28.9959,28.9959,28.9959,28.9959,0.0
2010-08-26 11:25:00,39.37,39.37,39.37,39.37,100.0,28.9738,28.9738,28.9738,28.9738,100.0
2010-08-26 11:30:00,39.4,39.4,39.4,39.4,400.0,28.9959,28.9959,28.9959,28.9959,400.0
2010-08-26 11:35:00,39.44,39.44,39.41,39.41,200.0,29.0253,29.0253,29.0032,29.0032,200.0
2010-08-26 11:40:00,39.39,39.39,39.39,39.39,100.0,28.9885,28.9885,28.9885,28.9885,100.0
2010-08-26 11:45:00,39.39,39.39,39.39,39.39,0.0,28.9885,28.9885,28.9885,28.9885,0.0
2010-08-26 11:50:00,39.35,39.35,39.33,39.33,500.0,28.9591,28.9591,28.9443,28.9443,500.0
2010-08-26 11:55:00,39.35,39.37,39.35,39.37,1900.0,28.9591,28.9738,28.9591,28.9738,1900.0
2010-08-26 12:00:00,39.42,39.42,39.39,39.39,200.0,29.0106,29.0106,28.9885,28.9885,200.0
2010-08-26 12:05:00,39.39,39.39,39.39,39.39,0.0,28.9885,28.9885,28.9885,28.9885,0.0
2010-08-26 12:10:00,39.4,39.4,39.37,39.37,200.0,28.9959,28.9959,28.9738,28.9738,200.0
2010-08-26 12:15:00,39.34,39.34,39.34,39.34,100.0,28.9517,28.9517,28.9517,28.9517,100.0
2010-08-26 12:20:00,39.4,39.4,39.4,39.4,100.0,28.9959,28.9959,28.9959,28.9959,100.0
2010-08-26 12:25:00,39.42,39.42,39.4,39.4,500.0,29.0106,29.0106,28.9959,28.9959,500.0
2010-08-26 12:30:00,39.4,39.4,39.4,39.4,0.0,28.9959,28.9959,28.9959,28.9959,0.0
2010-08-26 12:35:00,39.43,39.43,39.43,39.43,100.0,29.0179,29.0179,29.0179,29.0179,100.0
2010-08-26 12:40:00,39.4,39.4,39.4,39.4,200.0,28.9959,28.9959,28.9959,28.9959,200.0
2010-08-26 12:45:00,39.39,39.39,39.38,39.38,2800.0,28.9885,28.9885,28.9811,28.9811,2800.0
2010-08-26 12:50:00,39.38,39.38,39.31,39.31,200.0,28.9811,28.9811,28.9296,28.9296,200.0
2010-08-26 12:55:00,39.35,39.36,39.35,39.36,200.0,28.9591,28.9664,28.9591,28.9664,200.0
2010-08-26 13:00:00,39.36,39.36,39.36,39.36,100.0,28.9664,28.9664,28.9664,28.9664,100.0
2010-08-26 13:05:00,39.35,39.35,39.34,39.34,200.0,28.9591,28.9591,28.9517,28.9517,200.0
2010-08-26 13:10:00,39.34,39.34,39.32,39.33,1300.0,28.9517,28.9517,28.937,28.9443,1300.0
2010-08-26 13:15:00,39.33,39.33,39.33,39.33,0.0,28.9443,28.9443,28.9443,28.9443,0.0
2010-08-26 13:20:00,39.37,39.37,39.37,39.37,100.0,28.9738,28.9738,28.9738,28.9738,100.0
2010-08-26 13:25:00,39.35,39.35,39.35,39.35,100.0,28.9591,28.9591,28.9591,28.9591,100.0
2010-08-26 13:30:00,39.33,39.34,39.33,39.34,200.0,28.9443,28.9517,28.9443,28.9517,200.0
2010-08-26 13:35:00,39.37,39.37,39.35,39.35,400.0,28.9738,28.9738,28.9591,28.9591,400.0
2010-08-26 13:40:00,39.37,39.37,39.35,39.35,200.0,28.9738,28.9738,28.9591,28.9591,200.0
2010-08-26 13:45:00,39.33,39.33,39.33,39.33,100.0,28.9443,28.9443,28.9443,28.9443,100.0
2010-08-26 13:50:00,39.35,39.35,39.35,39.35,100.0,28.9591,28.9591,28.9591,28.9591,100.0
2010-08-26 13:55:00,39.32,39.32,39.32,39.32,100.0,28.937,28.937,28.937,28.937,100.0
2010-08-26 14:00:00,39.32,39.32,39.32,39.32,1200.0,28.937,28.937,28.937,28.937,1200.0
2010-08-26 14:05:00,39.29,39.29,39.26,39.26,500.0,28.9149,28.9149,28.8928,28.8928,500.0
2010-08-26 14:10:00,39.23,39.23,39.17,39.2,700.0,28.8707,28.8707,28.8266,28.8487,700.0
2010-08-26 14:15:00,39.18,39.18,39.18,39.18,900.0,28.8339,28.8339,28.8339,28.8339,900.0
2010-08-26 14:20:00,39.19,39.19,39.19,39.19,100.0,28.8413,28.8413,28.8413,28.8413,100.0
2010-08-26 14:25:00,39.18,39.19,39.18,39.18,4500.0,28.8339,28.8413,28.8339,28.8339,4500.0
2010-08-26 14:30:00,39.15,39.15,39.15,39.15,100.0,28.8119,28.8119,28.8119,28.8119,100.0
2010-08-26 14:35:00,39.15,39.15,39.15,39.15,0.0,28.8119,28.8119,28.8119,28.8119,0.0
2010-08-26 14:40:00,39.21,39.21,39.21,39.21,300.0,28.856,28.856,28.856,28.856,300.0
2010-08-26 14:45:00,39.18,39.18,39.18,39.18,700.0,28.8339,28.8339,28.8339,28.8339,700.0
2010-08-26 14:50:00,39.16,39.16,39.16,39.16,100.0,28.8192,28.8192,28.8192,28.8192,100.0
2010-08-26 14:55:00,39.13,39.13,39.07,39.07,3700.0,28.7972,28.7972,28.753,28.753,3700.0
2010-08-26 15:00:00,39.11,39.11,39.1,39.1,1300.0,28.7824,28.7824,28.7751,28.7751,1300.0
2010-08-26 15:05:00,39.12,39.12,39.1,39.11,1700.0,28.7898,28.7898,28.7751,28.7824,1700.0
2010-08-26 15:10:00,39.14,39.15,39.14,39.15,400.0,28.8045,28.8119,28.8045,28.8119,400.0
2010-08-26 15:15:00,39.14,39.19,39.14,39.19,400.0,28.8045,28.8413,28.8045,28.8413,400.0
2010-08-26 15:20:00,39.21,39.28,39.21,39.24,2000.0,28.856,28.9075,28.856,28.8781,2000.0
2010-08-26 15:25:00,39.2,39.21,39.16,39.17,24000.0,28.8487,28.856,28.8192,28.8266,24000.0
2010-08-26 15:30:00,39.17,39.17,39.17,39.17,100.0,28.8266,28.8266,28.8266,28.8266,100.0
2010-08-26 15:35:00,39.2,39.21,39.19,39.19,1100.0,28.8487,28.856,28.8413,28.8413,1100.0
2010-08-26 15:40:00,39.26,39.26,39.26,39.26,100.0,28.8928,28.8928,28.8928,28.8928,100.0
2010-08-26 15:45:00,39.29,39.29,39.26,39.26,600.0,28.9149,28.9149,28.8928,28.8928,600.0
2010-08-26 15:50:00,39.26,39.26,39.21,39.21,400.0,28.8928,28.8928,28.856,28.856,400.0
2010-08-26 15:55:00,39.21,39.21,39.11,39.11,1800.0,28.856,28.856,28.7824,28.7824,1800.0
2010-08-27 09:30:00,39.45,39.49,39.44,39.44,2900.0,29.0327,29.0621,29.0253,29.0253,2900.0
2010-08-27 09:35:00,39.46,39.46,39.38,39.38,600.0,29.04,29.04,28.9811,28.9811,600.0
2010-08-27 09:40:00,39.38,39.38,39.38,39.38,0.0,28.9811,28.9811,28.9811,28.9811,0.0
2010-08-27 09:45:00,39.34,39.34,39.32,39.32,1900.0,28.9517,28.9517,28.937,28.937,1900.0
2010-08-27 09:50:00,39.32,39.32,39.32,39.32,0.0,28.937,28.937,28.937,28.937,0.0
2010-08-27 09:55:00,39.39,39.39,39.22,39.22,4700.0,28.9885,28.9885,28.8634,28.8634,4700.0
2010-08-27 10:00:00,39.24,39.27,39.07,39.07,8000.0,28.8781,28.9002,28.753,28.753,8000.0
2010-08-27 10:05:00,39.0,39.08,39.0,39.08,900.0,28.7015,28.7604,28.7015,28.7604,900.0
2010-08-27 10:10:00,39.08,39.24,39.08,39.24,200.0,28.7604,28.8781,28.7604,28.8781,200.0
2010-08-27 10:15:00,39.25,39.32,39.22,39.26,3300.0,28.8855,28.937,28.8634,28.8928,3300.0
2010-08-27 10:20:00,39.29,39.3,39.29,39.3,700.0,28.9149,28.9223,28.9149,28.9223,700.0
2010-08-27 10:25:00,39.3,39.3,39.3,39.3,0.0,28.9223,28.9223,28.9223,28.9223,0.0
2010-08-27 10:30:00,39.3,39.3,39.3,39.3,0.0,28.9223,28.9223,28.9223,28.9223,0.0
2010-08-27 10:35:00,39.43,39.44,39.43,39.44,1400.0,29.0179,29.0253,29.0179,29.0253,1400.0
2010-08-27 10:40:00,39.44,39.44,39.44,39.44,0.0,29.0253,29.0253,29.0253,29.0253,0.0
2010-08-27 10:45:00,39.43,39.45,39.43,39.45,1600.0,29.0179,29.0327,29.0179,29.0327,1600.0
2010-08-27 10:50:00,39.45,39.45,39.45,39.45,0.0,29.0327,29.0327,29.0327,29.0327,0.0
2010-08-27 10:55:00,39.43,39.43,39.43,39.43,100.0,29.0179,29.0179,29.0179,29.0179,100.0
2010-08-27 11:00:00,39.5,39.5,39.5,39.5,700.0,29.0694,29.0694,29.0694,29.0694,700.0
2010-08-27 11:05:00,39.6,39.7,39.6,39.68,5800.0,29.143,29.2166,29.143,29.2019,5800.0
2010-08-27 11:10:00,39.63,39.63,39.63,39.63,100.0,29.1651,29.1651,29.1651,29.1651,100.0
2010-08-27 11:15:00,39.63,39.63,39.63,39.63,0.0,29.1651,29.1651,29.1651,29.1651,0.0
2010-08-27 11:20:00,39.67,39.73,39.67,39.73,2200.0,29.1946,29.2387,29.1946,29.2387,2200.0
2010-08-27 11:25:00,39.73,39.73,39.73,39.73,0.0,29.2387,29.2387,29.2387,29.2387,0.0
2010-08-27 11:30:00,39.69,39.69,39.69,39.69,400.0,29.2093,29.2093,29.2093,29.2093,400.0
2010-08-27 11:35:00,39.69,39.69,39.69,39.69,0.0,29.2093,29.2093,29.2093,29.2093,0.0
2010-08-27 11:40:00,39.69,39.69,39.69,39.69,0.0,29.2093,29.2093,29.2093,29.2093,0.0
2010-08-27 11:45:00,39.69,39.69,39.69,39.69,0.0,29.2093,29.2093,29.2093,29.2093,0.0
2010-08-27 11:50:00,39.67,39.67,39.67,39.67,200.0,29.1946,29.1946,29.1946,29.1946,200.0
2010-08-27 11:55:00,39.65,39.65,39.65,39.65,800.0,29.1798,29.1798,29.1798,29.1798,800.0
2010-08-27 12:00:00,39.65,39.65,39.62,39.62,19900.0,29.1798,29.1798,29.1578,29.1578,19900.0
2010-08-27 12:05:00,39.62,39.62,39.62,39.62,0.0,29.1578,29.1578,29.1578,29.1578,0.0
2010-08-27 12:10:00,39.68,39.7,39.68,39.7,2400.0,29.2019,29.2166,29.2019,29.2166,2400.0
2010-08-27 12:15:00,39.77,39.78,39.77,39.77,3000.0,29.2681,29.2755,29.2681,29.2681,3000.0
2010-08-27 12:20:00,39.77,39.77,39.77,39.77,0.0,29.2681,29.2681,29.2681,29.2681,0.0
2010-08-27 12:25:00,39.72,39.72,39.72,39.72,500.0,29.2314,29.2314,29.2314,29.2314,500.0
2010-08-27 12:30:00,39.72,39.72,39.72,39.72,0.0,29.2314,29.2314,29.2314,29.2314,0.0
2010-08-27 12:35:00,39.72,39.72,39.72,39.72,0.0,29.2314,29.2314,29.2314,29.2314,0.0
2010-08-27 12:40:00,39.72,39.72,39.72,39.72,0.0,29.2314,29.2314,29.2314,29.2314,0.0
2010-08-27 12:45:00,39.72,39.72,39.72,39.72,0.0,29.2314,29.2314,29.2314,29.2314,0.0
2010-08-27 12:50:00,39.72,39.72,39.72,39.72,0.0,29.2314,29.2314,29.2314,29.2314,0.0
2010-08-27 12:55:00,39.72,39.72,39.72,39.72,0.0,29.2314,29.2314,29.2314,29.2314,0.0
2010-08-27 13:00:00,39.72,39.72,39.72,39.72,0.0,29.2314,29.2314,29.2314,29.2314,0.0
2010-08-27 13:05:00,39.58,39.58,39.58,39.58,300.0,29.1283,29.1283,29.1283,29.1283,300.0
2010-08-27 13:10:00,39.58,39.58,39.58,39.58,0.0,29.1283,29.1283,29.1283,29.1283,0.0
2010-08-27 13:15:00,39.58,39.58,39.58,39.58,0.0,29.1283,29.1283,29.1283,29.1283,0.0
2010-08-27 13:20:00,39.62,39.62,39.62,39.62,200.0,29.1578,29.1578,29.1578,29.1578,200.0
2010-08-27 13:25:00,39.63,39.63,39.63,39.63,9200.0,29.1651,29.1651,29.1651,29.1651,9200.0
2010-08-27 13:30:00,39.63,39.63,39.63,39.63,0.0,29.1651,29.1651,29.1651,29.1651,0.0
2010-08-27 13:35:00,39.77,39.78,39.77,39.78,1200.0,29.2681,29.2755,29.2681,29.2755,1200.0
2010-08-27 13:40:00,39.71,39.71,39.71,39.71,200.0,29.224,29.224,29.224,29.224,200.0
2010-08-27 13:45:00,39.71,39.71,39.71,39.71,0.0,29.224,29.224,29.224,29.224,0.0
2010-08-27 13:50:00,39.71,39.71,39.71,39.71,0.0,29.224,29.224,29.224,29.224,0.0
2010-08-27 13:55:00,39.71,39.71,39.71,39.71,0.0,29.224,29.224,29.224,29.224,0.0
2010-08-27 14:00:00,39.78,39.78,39.78,39.78,100.0,29.2755,29.2755,29.2755,29.2755,100.0
2010-08-27 14:05:00,39.76,39.76,39.73,39.73,300.0,29.2608,29.2608,29.2387,29.2387,300.0
2010-08-27 14:10:00,39.74,39.74,39.74,39.74,200.0,29.2461,29.2461,29.2461,29.2461,200.0
2010-08-27 14:15:00,39.74,39.74,39.74,39.74,0.0,29.2461,29.2461,29.2461,29.2461,0.0
2010-08-27 14:20:00,39.74,39.74,39.74,39.74,0.0,29.2461,29.2461,29.2461,29.2461,0.0
2010-08-27 14:25:00,39.73,39.76,39.72,39.76,500.0,29.2387,29.2608,29.2314,29.2608,500.0
2010-08-27 14:30:00,39.76,39.76,39.76,39.76,0.0,29.2608,29.2608,29.2608,29.2608,0.0
2010-08-27 14:35:00,39.82,39.82,39.77,39.77,200.0,29.3049,29.3049,29.2681,29.2681,200.0
2010-08-27 14:40:00,39.82,39.83,39.82,39.83,500.0,29.3049,29.3123,29.3049,29.3123,500.0
2010-08-27 14:45:00,39.83,39.83,39.83,39.83,0.0,29.3123,29.3123,29.3123,29.3123,0.0
2010-08-27 14:50:00,39.8,39.8,39.8,39.8,200.0,29.2902,29.2902,29.2902,29.2902,200.0
2010-08-27 14:55:00,39.8,39.8,39.8,39.8,0.0,29.2902,29.2902,29.2902,29.2902,0.0
2010-08-27 15:00:00,39.78,39.79,39.78,39.79,6500.0,29.2755,29.2829,29.2755,29.2829,6500.0
2010-08-27 15:05:00,39.78,39.78,39.74,39.74,400.0,29.2755,29.2755,29.2461,29.2461,400.0
2010-08-27 15:10:00,39.74,39.74,39.74,39.74,0.0,29.2461,29.2461,29.2461,29.2461,0.0
2010-08-27 15:15:00,39.74,39.74,39.74,39.74,0.0,29.2461,29.2461,29.2461,29.2461,0.0
2010-08-27 15:20:00,39.78,39.78,39.78,39.78,200.0,29.2755,29.2755,29.2755,29.2755,200.0
2010-08-27 15:25:00,39.86,39.87,39.86,39.87,200.0,29.3344,29.3417,29.3344,29.3417,200.0
2010-08-27 15:30:00,39.87,39.87,39.87,39.87,500.0,29.3417,29.3417,29.3417,29.3417,500.0
2010-08-27 15:35:00,39.85,39.85,39.85,39.85,200.0,29.327,29.327,29.327,29.327,200.0
2010-08-27 15:40:00,39.86,39.9,39.86,39.9,300.0,29.3344,29.3638,29.3344,29.3638,300.0
2010-08-27 15:45:00,39.9,39.9,39.9,39.9,300.0,29.3638,29.3638,29.3638,29.3638,300.0
2010-08-27 15:50:00,39.9,39.93,39.9,39.91,2400.0,29.3638,29.3859,29.3638,29.3712,2400.0
2010-08-27 15:55:00,39.89,39.91,39.89,39.9,1100.0,29.3565,29.3712,29.3565,29.3638,1100.0
2010-08-30 09:30:00,39.75,39.77,39.66,39.77,1900.0,29.2534,29.2681,29.1872,29.2681,1900.0
2010-08-30 09:35:00,39.77,39.77,39.77,39.77,0.0,29.2681,29.2681,29.2681,29.2681,0.0
2010-08-30 09:40:00,39.77,39.77,39.77,39.77,300.0,29.2681,29.2681,29.2681,29.2681,300.0
2010-08-30 09:45:00,39.77,39.77,39.77,39.77,0.0,29.2681,29.2681,29.2681,29.2681,0.0
2010-08-30 09:50:00,39.78,39.78,39.78,39.78,700.0,29.2755,29.2755,29.2755,29.2755,700.0
2010-08-30 09:55:00,39.78,39.78,39.78,39.78,0.0,29.2755,29.2755,29.2755,29.2755,0.0
2010-08-30 10:00:00,39.77,39.77,39.77,39.77,7600.0,29.2681,29.2681,29.2681,29.2681,7600.0
2010-08-30 10:05:00,39.77,39.77,39.77,39.77,0.0,29.2681,29.2681,29.2681,29.2681,0.0
2010-08-30 10:10:00,39.77,39.77,39.77,39.77,0.0,29.2681,29.2681,29.2681,29.2681,0.0
2010-08-30 10:15:00,39.67,39.7,39.64,39.7,4200.0,29.1946,29.2166,29.1725,29.2166,4200.0
2010-08-30 10:20:00,39.7,39.71,39.7,39.71,800.0,29.2166,29.224,29.2166,29.224,800.0
2010-08-30 10:25:00,39.61,39.61,39.61,39.61,70000.0,29.1504,29.1504,29.1504,29.1504,70000.0
2010-08-30 10:30:00,39.61,39.61,39.61,39.61,0.0,29.1504,29.1504,29.1504,29.1504,0.0
2010-08-30 10:35:00,39.61,39.61,39.61,39.61,100.0,29.1504,29.1504,29.1504,29.1504,100.0
2010-08-30 10:40:00,39.66,39.66,39.66,39.66,3700.0,29.1872,29.1872,29.1872,29.1872,3700.0
2010-08-30 10:45:00,39.67,39.7,39.65,39.7,1200.0,29.1946,29.2166,29.1798,29.2166,1200.0
2010-08-30 10:50:00,39.68,39.68,39.68,39.68,100.0,29.2019,29.2019,29.2019,29.2019,100.0
2010-08-30 10:55:00,39.68,39.68,39.68,39.68,0.0,29.2019,29.2019,29.2019,29.2019,0.0
2010-08-30 11:00:00,39.68,39.68,39.68,39.68,0.0,29.2019,29.2019,29.2019,29.2019,0.0
2010-08-30 11:05:00,39.68,39.68,39.68,39.68,0.0,29.2019,29.2019,29.2019,29.2019,0.0
2010-08-30 11:10:00,39.66,39.66,39.63,39.63,66900.0,29.1872,29.1872,29.1651,29.1651,66900.0
2010-08-30 11:15:00,39.68,39.68,39.68,39.68,100.0,29.2019,29.2019,29.2019,29.2019,100.0
2010-08-30 11:20:00,39.68,39.68,39.68,39.68,100.0,29.2019,29.2019,29.2019,29.2019,100.0
2010-08-30 11:25:00,39.66,39.66,39.66,39.66,100.0,29.1872,29.1872,29.1872,29.1872,100.0
2010-08-30 11:30:00,39.66,39.66,39.66,39.66,0.0,29.1872,29.1872,29.1872,29.1872,0.0
2010-08-30 11:35:00,39.66,39.66,39.66,39.66,0.0,29.1872,29.1872,29.1872,29.1872,0.0
2010-08-30 11:40:00,39.63,39.64,39.63,39.63,800.0,29.1651,29.1725,29.1651,29.1651,800.0
2010-08-30 11:45:00,39.53,39.53,39.53,39.53,100.0,29.0915,29.0915,29.0915,29.0915,100.0
2010-08-30 11:50:00,39.53,39.53,39.53,39.53,0.0,29.0915,29.0915,29.0915,29.0915,0.0
2010-08-30 11:55:00,39.55,39.55,39.55,39.55,1300.0,29.1062,29.1062,29.1062,29.1062,1300.0
2010-08-30 12:00:00,39.55,39.55,39.55,39.55,1000.0,29.1062,29.1062,29.1062,29.1062,1000.0
2010-08-30 12:05:00,39.55,39.55,39.55,39.55,0.0,29.1062,29.1062,29.1062,29.1062,0.0
2010-08-30 12:10:00,39.58,39.58,39.58,39.58,200.0,29.1283,29.1283,29.1283,29.1283,200.0
2010-08-30 12:15:00,39.58,39.58,39.58,39.58,0.0,29.1283,29.1283,29.1283,29.1283,0.0
2010-08-30 12:20:00,39.58,39.58,39.58,39.58,0.0,29.1283,29.1283,29.1283,29.1283,0.0
2010-08-30 12:25:00,39.58,39.58,39.58,39.58,0.0,29.1283,29.1283,29.1283,29.1283,0.0
2010-08-30 12:30:00,39.57,39.57,39.54,39.57,900.0,29.121,29.121,29.0989,29.121,900.0
2010-08-30 12:35:00,39.57,39.58,39.57,39.58,700.0,29.121,29.1283,29.121,29.1283,700.0
2010-08-30 12:40:00,39.58,39.58,39.58,39.58,0.0,29.1283,29.1283,29.1283,29.1283,0.0
2010-08-30 12:45:00,39.61,39.61,39.61,39.61,700.0,29.1504,29.1504,29.1504,29.1504,700.0
2010-08-30 12:50:00,39.62,39.62,39.62,39.62,2200.0,29.1578,29.1578,29.1578,29.1578,2200.0
2010-08-30 12:55:00,39.62,39.62,39.62,39.62,0.0,29.1578,29.1578,29.1578,29.1578,0.0
2010-08-30 13:00:00,39.58,39.58,39.58,39.58,200.0,29.1283,29.1283,29.1283,29.1283,200.0
2010-08-30 13:05:00,39.58,39.58,39.58,39.58,0.0,29.1283,29.1283,29.1283,29.1283,0.0
2010-08-30 13:10:00,39.58,39.58,39.58,39.58,0.0,29.1283,29.1283,29.1283,29.1283,0.0
2010-08-30 13:15:00,39.59,39.63,39.59,39.63,1700.0,29.1357,29.1651,29.1357,29.1651,1700.0
2010-08-30 13:20:00,39.6,39.6,39.57,39.57,700.0,29.143,29.143,29.121,29.121,700.0
2010-08-30 13:25:00,39.56,39.56,39.5,39.5,1300.0,29.1136,29.1136,29.0694,29.0694,1300.0
2010-08-30 13:30:00,39.49,39.49,39.48,39.48,200.0,29.0621,29.0621,29.0547,29.0547,200.0
2010-08-30 13:35:00,39.5,39.5,39.48,39.48,2200.0,29.0694,29.0694,29.0547,29.0547,2200.0
2010-08-30 13:40:00,39.49,39.51,39.49,39.51,1800.0,29.0621,29.0768,29.0621,29.0768,1800.0
2010-08-30 13:45:00,39.51,39.51,39.51,39.51,0.0,29.0768,29.0768,29.0768,29.0768,0.0
2010-08-30 13:50:00,39.52,39.53,39.52,39.53,200.0,29.0842,29.0915,29.0842,29.0915,200.0
2010-08-30 13:55:00,39.55,39.58,39.55,39.57,1100.0,29.1062,29.1283,29.1062,29.121,1100.0
2010-08-30 14:00:00,39.54,39.55,39.54,39.55,1800.0,29.0989,29.1062,29.0989,29.1062,1800.0
2010-08-30 14:05:00,39.55,39.55,39.55,39.55,0.0,29.1062,29.1062,29.1062,29.1062,0.0
2010-08-30 14:10:00,39.55,39.55,39.55,39.55,0.0,29.1062,29.1062,29.1062,29.1062,0.0
2010-08-30 14:15:00,39.55,39.55,39.55,39.55,0.0,29.1062,29.1062,29.1062,29.1062,0.0
2010-08-30 14:20:00,39.46,39.46,39.46,39.46,500.0,29.04,29.04,29.04,29.04,500.0
2010-08-30 14:25:00,39.44,39.46,39.39,39.45,68800.0,29.0253,29.04,28.9885,29.0327,68800.0
2010-08-30 14:30:00,39.45,39.45,39.45,39.45,2700.0,29.0327,29.0327,29.0327,29.0327,2700.0
2010-08-30 14:35:00,39.45,39.45,39.45,39.45,0.0,29.0327,29.0327,29.0327,29.0327,0.0
2010-08-30 14:40:00,39.45,39.46,39.45,39.45,2600.0,29.0327,29.04,29.0327,29.0327,2600.0
2010-08-30 14:45:00,39.42,39.42,39.42,39.42,100.0,29.0106,29.0106,29.0106,29.0106,100.0
2010-08-30 14:50:00,39.42,39.45,39.42,39.45,200.0,29.0106,29.0327,29.0106,29.0327,200.0
2010-08-30 14:55:00,39.44,39.44,39.44,39.44,200.0,29.0253,29.0253,29.0253,29.0253,200.0
2010-08-30 15:00:00,39.46,39.46,39.46,39.46,100.0,29.04,29.04,29.04,29.04,100.0
2010-08-30 15:05:00,39.46,39.46,39.46,39.46,0.0,29.04,29.04,29.04,29.04,0.0
2010-08-30 15:10:00,39.45,39.47,39.45,39.47,1500.0,29.0327,29.0474,29.0327,29.0474,1500.0
2010-08-30 15:15:00,39.39,39.39,39.37,39.37,6100.0,28.9885,28.9885,28.9738,28.9738,6100.0
2010-08-30 15:20:00,39.37,39.38,39.37,39.38,6600.0,28.9738,28.9811,28.9738,28.9811,6600.0
2010-08-30 15:25:00,39.38,39.38,39.37,39.37,6000.0,28.9811,28.9811,28.9738,28.9738,6000.0
2010-08-30 15:30:00,39.37,39.37,39.37,39.37,0.0,28.9738,28.9738,28.9738,28.9738,0.0
2010-08-30 15:35:00,39.36,39.37,39.36,39.36,2600.0,28.9664,28.9738,28.9664,28.9664,2600.0
2010-08-30 15:40:00,39.4,39.4,39.4,39.4,1100.0,28.9959,28.9959,28.9959,28.9959,1100.0
2010-08-30 15:45:00,39.37,39.37,39.32,39.32,1600.0,28.9738,28.9738,28.937,28.937,1600.0
2010-08-30 15:50:00,39.32,39.32,39.32,39.32,0.0,28.937,28.937,28.937,28.937,0.0
2010-08-30 15:55:00,39.25,39.27,39.25,39.27,700.0,28.8855,28.9002,28.8855,28.9002,700.0
2010-08-31 09:30:00,39.26,39.26,39.19,39.19,2200.0,28.8928,28.8928,28.8413,28.8413,2200.0
2010-08-31 09:35:00,39.11,39.11,39.09,39.11,8800.0,28.7824,28.7824,28.7677,28.7824,8800.0
2010-08-31 09:40:00,39.06,39.11,39.06,39.1,20000.0,28.7456,28.7824,28.7456,28.7751,20000.0
2010-08-31 09:45:00,39.27,39.27,39.27,39.27,2800.0,28.9002,28.9002,28.9002,28.9002,2800.0
2010-08-31 09:50:00,39.34,39.35,39.29,39.29,15900.0,28.9517,28.9591,28.9149,28.9149,15900.0
2010-08-31 09:55:00,39.34,39.34,39.2,39.2,1900.0,28.9517,28.9517,28.8487,28.8487,1900.0
2010-08-31 10:00:00,39.29,39.42,39.28,39.42,5300.0,28.9149,29.0106,28.9075,29.0106,5300.0
2010-08-31 10:05:00,39.38,39.42,39.38,39.42,900.0,28.9811,29.0106,28.9811,29.0106,900.0
2010-08-31 10:10:00,39.42,39.42,39.42,39.42,0.0,29.0106,29.0106,29.0106,29.0106,0.0
2010-08-31 10:15:00,39.53,39.53,39.44,39.44,1000.0,29.0915,29.0915,29.0253,29.0253,1000.0
2010-08-31 10:20:00,39.44,39.44,39.44,39.44,0.0,29.0253,29.0253,29.0253,29.0253,0.0
2010-08-31 10:25:00,39.48,39.48,39.48,39.48,100.0,29.0547,29.0547,29.0547,29.0547,100.0
2010-08-31 10:30:00,39.48,39.48,39.48,39.48,100.0,29.0547,29.0547,29.0547,29.0547,100.0
2010-08-31 10:35:00,39.45,39.45,39.34,39.34,200.0,29.0327,29.0327,28.9517,28.9517,200.0
2010-08-31 10:40:00,39.36,39.36,39.36,39.36,6600.0,28.9664,28.9664,28.9664,28.9664,6600.0
2010-08-31 10:45:00,39.36,39.36,39.36,39.36,0.0,28.9664,28.9664,28.9664,28.9664,0.0
2010-08-31 10:50:00,39.36,39.36,39.36,39.36,0.0,28.9664,28.9664,28.9664,28.9664,0.0
2010-08-31 10:55:00,39.45,39.45,39.39,39.39,3700.0,29.0327,29.0327,28.9885,28.9885,3700.0
2010-08-31 11:00:00,39.5,39.5,39.5,39.5,4900.0,29.0694,29.0694,29.0694,29.0694,4900.0
2010-08-31 11:05:00,39.5,39.5,39.5,39.5,0.0,29.0694,29.0694,29.0694,29.0694,0.0
2010-08-31 11:10:00,39.4,39.42,39.4,39.42,2000.0,28.9959,29.0106,28.9959,29.0106,2000.0
2010-08-31 11:15:00,39.42,39.42,39.42,39.42,0.0,29.0106,29.0106,29.0106,29.0106,0.0
2010-08-31 11:20:00,39.42,39.42,39.42,39.42,0.0,29.0106,29.0106,29.0106,29.0106,0.0
2010-08-31 11:25:00,39.42,39.42,39.42,39.42,0.0,29.0106,29.0106,29.0106,29.0106,0.0
2010-08-31 11:30:00,39.42,39.42,39.42,39.42,0.0,29.0106,29.0106,29.0106,29.0106,0.0
2010-08-31 11:35:00,39.51,39.55,39.51,39.54,3000.0,29.0768,29.1062,29.0768,29.0989,3000.0
2010-08-31 11:40:00,39.54,39.54,39.54,39.54,0.0,29.0989,29.0989,29.0989,29.0989,0.0
2010-08-31 11:45:00,39.53,39.53,39.53,39.53,1000.0,29.0915,29.0915,29.0915,29.0915,1000.0
2010-08-31 11:50:00,39.59,39.59,39.59,39.59,900.0,29.1357,29.1357,29.1357,29.1357,900.0
2010-08-31 11:55:00,39.58,39.58,39.58,39.58,100.0,29.1283,29.1283,29.1283,29.1283,100.0
2010-08-31 12:00:00,39.58,39.58,39.58,39.58,0.0,29.1283,29.1283,29.1283,29.1283,0.0
2010-08-31 12:05:00,39.58,39.58,39.58,39.58,0.0,29.1283,29.1283,29.1283,29.1283,0.0
2010-08-31 12:10:00,39.48,39.48,39.48,39.48,100.0,29.0547,29.0547,29.0547,29.0547,100.0
2010-08-31 12:15:00,39.54,39.54,39.54,39.54,100.0,29.0989,29.0989,29.0989,29.0989,100.0
2010-08-31 12:20:00,39.51,39.51,39.51,39.51,100.0,29.0768,29.0768,29.0768,29.0768,100.0
2010-08-31 12:25:00,39.51,39.51,39.51,39.51,0.0,29.0768,29.0768,29.0768,29.0768,0.0
2010-08-31 12:30:00,39.51,39.51,39.51,39.51,200.0,29.0768,29.0768,29.0768,29.0768,200.0
2010-08-31 12:35:00,39.51,39.51,39.51,39.51,0.0,29.0768,29.0768,29.0768,29.0768,0.0
2010-08-31 12:40:00,39.51,39.51,39.51,39.51,0.0,29.0768,29.0768,29.0768,29.0768,0.0
2010-08-31 12:45:00,39.5,39.5,39.49,39.49,600.0,29.0694,29.0694,29.0621,29.0621,600.0
2010-08-31 12:50:00,39.5,39.5,39.5,39.5,600.0,29.0694,29.0694,29.0694,29.0694,600.0
2010-08-31 12:55:00,39.5,39.5,39.5,39.5,0.0,29.0694,29.0694,29.0694,29.0694,0.0
2010-08-31 13:00:00,39.5,39.5,39.5,39.5,0.0,29.0694,29.0694,29.0694,29.0694,0.0
2010-08-31 13:05:00,39.48,39.48,39.46,39.46,1100.0,29.0547,29.0547,29.04,29.04,1100.0
2010-08-31 13:10:00,39.45,39.46,39.45,39.45,8200.0,29.0327,29.04,29.0327,29.0327,8200.0
2010-08-31 13:15:00,39.48,39.49,39.48,39.49,700.0,29.0547,29.0621,29.0547,29.0621,700.0
2010-08-31 13:20:00,39.49,39.49,39.49,39.49,0.0,29.0621,29.0621,29.0621,29.0621,0.0
2010-08-31 13:25:00,39.52,39.52,39.51,39.51,1300.0,29.0842,29.0842,29.0768,29.0768,1300.0
2010-08-31 13:30:00,39.51,39.51,39.5,39.5,1300.0,29.0768,29.0768,29.0694,29.0694,1300.0
2010-08-31 13:35:00,39.5,39.51,39.49,39.51,2400.0,29.0694,29.0768,29.0621,29.0768,2400.0
2010-08-31 13:40:00,39.52,39.52,39.52,39.52,100.0,29.0842,29.0842,29.0842,29.0842,100.0
2010-08-31 13:45:00,39.49,39.49,39.49,39.49,1000.0,29.0621,29.0621,29.0621,29.0621,1000.0
2010-08-31 13:50:00,39.49,39.49,39.49,39.49,0.0,29.0621,29.0621,29.0621,29.0621,0.0
2010-08-31 13:55:00,39.48,39.48,39.48,39.48,300.0,29.0547,29.0547,29.0547,29.0547,300.0
2010-08-31 14:00:00,39.48,39.48,39.42,39.42,4400.0,29.0547,29.0547,29.0106,29.0106,4400.0
2010-08-31 14:05:00,39.53,39.53,39.53,39.53,200.0,29.0915,29.0915,29.0915,29.0915,200.0
2010-08-31 14:10:00,39.53,39.53,39.53,39.53,100.0,29.0915,29.0915,29.0915,29.0915,100.0
2010-08-31 14:15:00,39.42,39.42,39.4,39.4,500.0,29.0106,29.0106,28.9959,28.9959,500.0
2010-08-31 14:20:00,39.4,39.41,39.4,39.4,2100.0,28.9959,29.0032,28.9959,28.9959,2100.0
2010-08-31 14:25:00,39.37,39.39,39.36,39.36,1100.0,28.9738,28.9885,28.9664,28.9664,1100.0
2010-08-31 14:30:00,39.36,39.36,39.36,39.36,0.0,28.9664,28.9664,28.9664,28.9664,0.0
2010-08-31 14:35:00,39.36,39.36,39.33,39.33,1000.0,28.9664,28.9664,28.9443,28.9443,1000.0
2010-08-31 14:40:00,39.25,39.25,39.25,39.25,300.0,28.8855,28.8855,28.8855,28.8855,300.0
2010-08-31 14:45:00,39.25,39.25,39.25,39.25,0.0,28.8855,28.8855,28.8855,28.8855,0.0
2010-08-31 14:50:00,39.21,39.21,39.2,39.21,2200.0,28.856,28.856,28.8487,28.856,2200.0
2010-08-31 14:55:00,39.22,39.22,39.22,39.22,100.0,28.8634,28.8634,28.8634,28.8634,100.0
2010-08-31 15:00:00,39.22,39.32,39.22,39.32,200.0,28.8634,28.937,28.8634,28.937,200.0
2010-08-31 15:05:00,39.22,39.25,39.22,39.25,6300.0,28.8634,28.8855,28.8634,28.8855,6300.0
2010-08-31 15:10:00,39.27,39.27,39.2,39.2,13700.0,28.9002,28.9002,28.8487,28.8487,13700.0
2010-08-31 15:15:00,39.22,39.24,39.22,39.24,11300.0,28.8634,28.8781,28.8634,28.8781,11300.0
2010-08-31 15:20:00,39.24,39.24,39.24,39.24,0.0,28.8781,28.8781,28.8781,28.8781,0.0
2010-08-31 15:25:00,39.25,39.25,39.25,39.25,100.0,28.8855,28.8855,28.8855,28.8855,100.0
2010-08-31 15:30:00,39.25,39.28,39.25,39.28,300.0,28.8855,28.9075,28.8855,28.9075,300.0
2010-08-31 15:35:00,39.28,39.28,39.28,39.28,0.0,28.9075,28.9075,28.9075,28.9075,0.0
2010-08-31 15:40:00,39.28,39.28,39.28,39.28,0.0,28.9075,28.9075,28.9075,28.9075,0.0
2010-08-31 15:45:00,39.42,39.42,39.38,39.38,400.0,29.0106,29.0106,28.9811,28.9811,400.0
2010-08-31 15:50:00,39.39,39.39,39.32,39.32,300.0,28.9885,28.9885,28.937,28.937,300.0
2010-08-31 15:55:00,39.27,39.35,39.27,39.35,2300.0,28.9002,28.9591,28.9002,28.9591,2300.0
2010-09-01 09:30:00,40.1,40.12,40.05,40.11,6200.0,29.511,29.5257,29.4742,29.5184,6200.0
2010-09-01 09:35:00,40.14,40.14,40.14,40.14,200.0,29.5404,29.5404,29.5404,29.5404,200.0
2010-09-01 09:40:00,40.14,40.14,40.14,40.14,0.0,29.5404,29.5404,29.5404,29.5404,0.0
2010-09-01 09:45:00,40.14,40.14,40.14,40.14,0.0,29.5404,29.5404,29.5404,29.5404,0.0
2010-09-01 09:50:00,40.08,40.09,40.07,40.07,6000.0,29.4963,29.5036,29.4889,29.4889,6000.0
2010-09-01 09:55:00,40.2,40.2,40.2,40.2,1600.0,29.5846,29.5846,29.5846,29.5846,1600.0
2010-09-01 10:00:00,40.21,40.48,40.21,40.48,5300.0,29.592,29.7907,29.592,29.7907,5300.0
2010-09-01 10:05:00,40.43,40.43,40.43,40.43,200.0,29.7539,29.7539,29.7539,29.7539,200.0
2010-09-01 10:10:00,40.43,40.43,40.43,40.43,0.0,29.7539,29.7539,29.7539,29.7539,0.0
2010-09-01 10:15:00,40.52,40.56,40.52,40.56,200.0,29.8201,29.8495,29.8201,29.8495,200.0
2010-09-01 10:20:00,40.56,40.56,40.56,40.56,0.0,29.8495,29.8495,29.8495,29.8495,0.0
2010-09-01 10:25:00,40.56,40.56,40.56,40.56,0.0,29.8495,29.8495,29.8495,29.8495,0.0
2010-09-01 10:30:00,40.56,40.56,40.56,40.56,0.0,29.8495,29.8495,29.8495,29.8495,0.0
2010-09-01 10:35:00,40.54,40.54,40.54,40.54,2900.0,29.8348,29.8348,29.8348,29.8348,2900.0
2010-09-01 10:40:00,40.55,40.59,40.53,40.53,7900.0,29.8422,29.8716,29.8275,29.8275,7900.0
2010-09-01 10:45:00,40.54,40.54,40.54,40.54,4500.0,29.8348,29.8348,29.8348,29.8348,4500.0
2010-09-01 10:50:00,40.57,40.61,40.56,40.61,9700.0,29.8569,29.8863,29.8495,29.8863,9700.0
2010-09-01 10:55:00,40.61,40.61,40.61,40.61,0.0,29.8863,29.8863,29.8863,29.8863,0.0
2010-09-01 11:00:00,40.59,40.6,40.59,40.59,7000.0,29.8716,29.879,29.8716,29.8716,7000.0
2010-09-01 11:05:00,40.59,40.59,40.59,40.59,0.0,29.8716,29.8716,29.8716,29.8716,0.0
2010-09-01 11:10:00,40.56,40.56,40.56,40.56,2800.0,29.8495,29.8495,29.8495,29.8495,2800.0
2010-09-01 11:15:00,40.56,40.56,40.56,40.56,0.0,29.8495,29.8495,29.8495,29.8495,0.0
2010-09-01 11:20:00,40.56,40.56,40.56,40.56,0.0,29.8495,29.8495,29.8495,29.8495,0.0
2010-09-01 11:25:00,40.56,40.56,40.56,40.56,100.0,29.8495,29.8495,29.8495,29.8495,100.0
2010-09-01 11:30:00,40.56,40.56,40.56,40.56,0.0,29.8495,29.8495,29.8495,29.8495,0.0
2010-09-01 11:35:00,40.56,40.56,40.56,40.56,0.0,29.8495,29.8495,29.8495,29.8495,0.0
2010-09-01 11:40:00,40.6,40.61,40.6,40.61,8300.0,29.879,29.8863,29.879,29.8863,8300.0
2010-09-01 11:45:00,40.6,40.6,40.6,40.6,2500.0,29.879,29.879,29.879,29.879,2500.0
2010-09-01 11:50:00,40.61,40.61,40.61,40.61,1300.0,29.8863,29.8863,29.8863,29.8863,1300.0
2010-09-01 11:55:00,40.59,40.6,40.58,40.58,31800.0,29.8716,29.879,29.8643,29.8643,31800.0
2010-09-01 12:00:00,40.58,40.58,40.58,40.58,0.0,29.8643,29.8643,29.8643,29.8643,0.0
2010-09-01 12:05:00,40.58,40.58,40.58,40.58,0.0,29.8643,29.8643,29.8643,29.8643,0.0
2010-09-01 12:10:00,40.57,40.57,40.57,40.57,3000.0,29.8569,29.8569,29.8569,29.8569,3000.0
2010-09-01 12:15:00,40.56,40.58,40.56,40.56,5200.0,29.8495,29.8643,29.8495,29.8495,5200.0
2010-09-01 12:20:00,40.56,40.56,40.56,40.56,0.0,29.8495,29.8495,29.8495,29.8495,0.0
2010-09-01 12:25:00,40.55,40.55,40.55,40.55,500.0,29.8422,29.8422,29.8422,29.8422,500.0
2010-09-01 12:30:00,40.55,40.55,40.55,40.55,0.0,29.8422,29.8422,29.8422,29.8422,0.0
2010-09-01 12:35:00,40.52,40.52,40.52,40.52,100.0,29.8201,29.8201,29.8201,29.8201,100.0
2010-09-01 12:40:00,40.52,40.52,40.52,40.52,0.0,29.8201,29.8201,29.8201,29.8201,0.0
2010-09-01 12:45:00,40.52,40.52,40.52,40.52,0.0,29.8201,29.8201,29.8201,29.8201,0.0
2010-09-01 12:50:00,40.52,40.52,40.52,40.52,0.0,29.8201,29.8201,29.8201,29.8201,0.0
2010-09-01 12:55:00,40.52,40.52,40.52,40.52,100.0,29.8201,29.8201,29.8201,29.8201,100.0
2010-09-01 13:00:00,40.52,40.52,40.52,40.52,100.0,29.8201,29.8201,29.8201,29.8201,100.0
2010-09-01 13:05:00,40.52,40.52,40.52,40.52,6200.0,29.8201,29.8201,29.8201,29.8201,6200.0
2010-09-01 13:10:00,40.52,40.53,40.52,40.53,2300.0,29.8201,29.8275,29.8201,29.8275,2300.0
2010-09-01 13:15:00,40.55,40.55,40.55,40.55,100.0,29.8422,29.8422,29.8422,29.8422,100.0
2010-09-01 13:20:00,40.55,40.55,40.55,40.55,0.0,29.8422,29.8422,29.8422,29.8422,0.0
2010-09-01 13:25:00,40.53,40.53,40.53,40.53,600.0,29.8275,29.8275,29.8275,29.8275,600.0
2010-09-01 13:30:00,40.54,40.54,40.54,40.54,200.0,29.8348,29.8348,29.8348,29.8348,200.0
2010-09-01 13:35:00,40.53,40.53,40.53,40.53,300.0,29.8275,29.8275,29.8275,29.8275,300.0
2010-09-01 13:40:00,40.54,40.54,40.54,40.54,200.0,29.8348,29.8348,29.8348,29.8348,200.0
2010-09-01 13:45:00,40.53,40.54,40.53,40.54,13700.0,29.8275,29.8348,29.8275,29.8348,13700.0
2010-09-01 13:50:00,40.54,40.54,40.54,40.54,0.0,29.8348,29.8348,29.8348,29.8348,0.0
2010-09-01 13:55:00,40.52,40.52,40.52,40.52,3600.0,29.8201,29.8201,29.8201,29.8201,3600.0
2010-09-01 14:00:00,40.55,40.55,40.5,40.5,5300.0,29.8422,29.8422,29.8054,29.8054,5300.0
2010-09-01 14:05:00,40.55,40.55,40.54,40.54,6400.0,29.8422,29.8422,29.8348,29.8348,6400.0
2010-09-01 14:10:00,40.54,40.54,40.54,40.54,0.0,29.8348,29.8348,29.8348,29.8348,0.0
2010-09-01 14:15:00,40.54,40.54,40.54,40.54,0.0,29.8348,29.8348,29.8348,29.8348,0.0
2010-09-01 14:20:00,40.5,40.5,40.5,40.5,100.0,29.8054,29.8054,29.8054,29.8054,100.0
2010-09-01 14:25:00,40.5,40.5,40.5,40.5,0.0,29.8054,29.8054,29.8054,29.8054,0.0
2010-09-01 14:30:00,40.5,40.5,40.5,40.5,0.0,29.8054,29.8054,29.8054,29.8054,0.0
2010-09-01 14:35:00,40.45,40.45,40.43,40.43,300.0,29.7686,29.7686,29.7539,29.7539,300.0
2010-09-01 14:40:00,40.47,40.47,40.47,40.47,100.0,29.7833,29.7833,29.7833,29.7833,100.0
2010-09-01 14:45:00,40.47,40.47,40.47,40.47,0.0,29.7833,29.7833,29.7833,29.7833,0.0
2010-09-01 14:50:00,40.5,40.5,40.5,40.5,1200.0,29.8054,29.8054,29.8054,29.8054,1200.0
2010-09-01 14:55:00,40.47,40.47,40.46,40.46,700.0,29.7833,29.7833,29.7759,29.7759,700.0
2010-09-01 15:00:00,40.46,40.46,40.46,40.46,0.0,29.7759,29.7759,29.7759,29.7759,0.0
2010-09-01 15:05:00,40.52,40.52,40.52,40.52,100.0,29.8201,29.8201,29.8201,29.8201,100.0
2010-09-01 15:10:00,40.52,40.52,40.52,40.52,0.0,29.8201,29.8201,29.8201,29.8201,0.0
2010-09-01 15:15:00,40.52,40.52,40.52,40.52,0.0,29.8201,29.8201,29.8201,29.8201,0.0
2010-09-01 15:20:00,40.5,40.5,40.5,40.5,100.0,29.8054,29.8054,29.8054,29.8054,100.0
2010-09-01 15:25:00,40.5,40.5,40.5,40.5,0.0,29.8054,29.8054,29.8054,29.8054,0.0
2010-09-01 15:30:00,40.5,40.5,40.5,40.5,0.0,29.8054,29.8054,29.8054,29.8054,0.0
2010-09-01 15:35:00,40.5,40.5,40.5,40.5,0.0,29.8054,29.8054,29.8054,29.8054,0.0
2010-09-01 15:40:00,40.55,40.57,40.53,40.57,900.0,29.8422,29.8569,29.8275,29.8569,900.0
2010-09-01 15:45:00,40.6,40.61,40.6,40.61,3600.0,29.879,29.8863,29.879,29.8863,3600.0
2010-09-01 15:50:00,40.61,40.61,40.61,40.61,0.0,29.8863,29.8863,29.8863,29.8863,0.0
2010-09-01 15:55:00,40.56,40.57,40.55,40.56,1200.0,29.8495,29.8569,29.8422,29.8495,1200.0
2010-09-02 09:30:00,40.66,40.66,40.6,40.6,200.0,29.9231,29.9231,29.879,29.879,200.0
2010-09-02 09:35:00,40.57,40.61,40.54,40.61,24600.0,29.8569,29.8863,29.8348,29.8863,24600.0
2010-09-02 09:40:00,40.58,40.6,40.55,40.55,6800.0,29.8643,29.879,29.8422,29.8422,6800.0
2010-09-02 09:45:00,40.58,40.66,40.58,40.66,8200.0,29.8643,29.9231,29.8643,29.9231,8200.0
2010-09-02 09:50:00,40.68,40.69,40.67,40.68,8000.0,29.9379,29.9452,29.9305,29.9379,8000.0
2010-09-02 09:55:00,40.68,40.72,40.68,40.72,55700.0,29.9379,29.9673,29.9379,29.9673,55700.0
2010-09-02 10:00:00,40.73,40.8,40.7,40.72,13400.0,29.9746,30.0262,29.9526,29.9673,13400.0
2010-09-02 10:05:00,40.73,40.75,40.72,40.72,8500.0,29.9746,29.9894,29.9673,29.9673,8500.0
2010-09-02 10:10:00,40.7,40.74,40.7,40.72,6900.0,29.9526,29.982,29.9526,29.9673,6900.0
2010-09-02 10:15:00,40.72,40.73,40.66,40.66,5900.0,29.9673,29.9746,29.9231,29.9231,5900.0
2010-09-02 10:20:00,40.65,40.7,40.65,40.7,10500.0,29.9158,29.9526,29.9158,29.9526,10500.0
2010-09-02 10:25:00,40.7,40.74,40.7,40.74,11500.0,29.9526,29.982,29.9526,29.982,11500.0
2010-09-02 10:30:00,40.75,40.75,40.72,40.74,6300.0,29.9894,29.9894,29.9673,29.982,6300.0
2010-09-02 10:35:00,40.74,40.78,40.73,40.77,7300.0,29.982,30.0114,29.9746,30.0041,7300.0
2010-09-02 10:40:00,40.78,40.8,40.76,40.76,5500.0,30.0114,30.0262,29.9967,29.9967,5500.0
2010-09-02 10:45:00,40.76,40.8,40.76,40.8,7900.0,29.9967,30.0262,29.9967,30.0262,7900.0
2010-09-02 10:50:00,40.8,40.81,40.79,40.79,5300.0,30.0262,30.0335,30.0188,30.0188,5300.0
2010-09-02 10:55:00,40.82,40.83,40.81,40.81,7000.0,30.0409,30.0482,30.0335,30.0335,7000.0
2010-09-02 11:00:00,40.84,40.84,40.82,40.83,7400.0,30.0556,30.0556,30.0409,30.0482,7400.0
2010-09-02 11:05:00,40.82,40.83,40.78,40.78,8300.0,30.0409,30.0482,30.0114,30.0114,8300.0
2010-09-02 11:10:00,40.78,40.78,40.75,40.75,9000.0,30.0114,30.0114,29.9894,29.9894,9000.0
2010-09-02 11:15:00,40.76,40.76,40.74,40.74,2600.0,29.9967,29.9967,29.982,29.982,2600.0
2010-09-02 11:20:00,40.74,40.75,40.72,40.73,9900.0,29.982,29.9894,29.9673,29.9746,9900.0
2010-09-02 11:25:00,40.72,40.73,40.7,40.73,8200.0,29.9673,29.9746,29.9526,29.9746,8200.0
2010-09-02 11:30:00,40.73,40.77,40.73,40.75,8900.0,29.9746,30.0041,29.9746,29.9894,8900.0
2010-09-02 11:35:00,40.75,40.75,40.72,40.74,4200.0,29.9894,29.9894,29.9673,29.982,4200.0
2010-09-02 11:40:00,40.75,40.77,40.75,40.76,2700.0,29.9894,30.0041,29.9894,29.9967,2700.0
2010-09-02 11:45:00,40.76,40.77,40.76,40.76,6900.0,29.9967,30.0041,29.9967,29.9967,6900.0
2010-09-02 11:50:00,40.78,40.8,40.78,40.79,4500.0,30.0114,30.0262,30.0114,30.0188,4500.0
2010-09-02 11:55:00,40.8,40.8,40.76,40.76,4800.0,30.0262,30.0262,29.9967,29.9967,4800.0
2010-09-02 12:00:00,40.77,40.78,40.77,40.78,5500.0,30.0041,30.0114,30.0041,30.0114,5500.0
2010-09-02 12:05:00,40.79,40.79,40.77,40.77,4500.0,30.0188,30.0188,30.0041,30.0041,4500.0
2010-09-02 12:10:00,40.8,40.8,40.78,40.79,5300.0,30.0262,30.0262,30.0114,30.0188,5300.0
2010-09-02 12:15:00,40.81,40.81,40.78,40.78,4300.0,30.0335,30.0335,30.0114,30.0114,4300.0
2010-09-02 12:20:00,40.79,40.8,40.79,40.79,5300.0,30.0188,30.0262,30.0188,30.0188,5300.0
2010-09-02 12:25:00,40.78,40.79,40.77,40.77,4100.0,30.0114,30.0188,30.0041,30.0041,4100.0
2010-09-02 12:30:00,40.78,40.78,40.77,40.77,4000.0,30.0114,30.0114,30.0041,30.0041,4000.0
2010-09-02 12:35:00,40.78,40.8,40.78,40.79,6500.0,30.0114,30.0262,30.0114,30.0188,6500.0
2010-09-02 12:40:00,40.81,40.81,40.78,40.78,4100.0,30.0335,30.0335,30.0114,30.0114,4100.0
2010-09-02 12:45:00,40.78,40.78,40.77,40.78,4100.0,30.0114,30.0114,30.0041,30.0114,4100.0
2010-09-02 12:50:00,40.79,40.79,40.74,40.74,4500.0,30.0188,30.0188,29.982,29.982,4500.0
2010-09-02 12:55:00,40.74,40.74,40.73,40.74,6900.0,29.982,29.982,29.9746,29.982,6900.0
2010-09-02 13:00:00,40.74,40.74,40.74,40.74,2400.0,29.982,29.982,29.982,29.982,2400.0
2010-09-02 13:05:00,40.76,40.76,40.74,40.74,6200.0,29.9967,29.9967,29.982,29.982,6200.0
2010-09-02 13:10:00,40.74,40.74,40.72,40.74,9000.0,29.982,29.982,29.9673,29.982,9000.0
2010-09-02 13:15:00,40.74,40.76,40.74,40.75,5500.0,29.982,29.9967,29.982,29.9894,5500.0
2010-09-02 13:20:00,40.77,40.77,40.75,40.75,4500.0,30.0041,30.0041,29.9894,29.9894,4500.0
2010-09-02 13:25:00,40.74,40.75,40.74,40.75,5500.0,29.982,29.9894,29.982,29.9894,5500.0
2010-09-02 13:30:00,40.74,40.76,40.74,40.76,3800.0,29.982,29.9967,29.982,29.9967,3800.0
2010-09-02 13:35:00,40.79,40.79,40.76,40.77,6800.0,30.0188,30.0188,29.9967,30.0041,6800.0
2010-09-02 13:40:00,40.77,40.79,40.77,40.78,5300.0,30.0041,30.0188,30.0041,30.0114,5300.0
2010-09-02 13:45:00,40.78,40.78,40.76,40.77,3200.0,30.0114,30.0114,29.9967,30.0041,3200.0
2010-09-02 13:50:00,40.77,40.78,40.76,40.78,6200.0,30.0041,30.0114,29.9967,30.0114,6200.0
2010-09-02 13:55:00,40.78,40.79,40.77,40.79,3500.0,30.0114,30.0188,30.0041,30.0188,3500.0
2010-09-02 14:00:00,40.79,40.8,40.78,40.8,4600.0,30.0188,30.0262,30.0114,30.0262,4600.0
2010-09-02 14:05:00,40.8,40.84,40.79,40.84,6200.0,30.0262,30.0556,30.0188,30.0556,6200.0
2010-09-02 14:10:00,40.83,40.85,40.83,40.85,6400.0,30.0482,30.063,30.0482,30.063,6400.0
2010-09-02 14:15:00,40.87,40.87,40.84,40.84,5100.0,30.0777,30.0777,30.0556,30.0556,5100.0
2010-09-02 14:20:00,40.87,40.88,40.84,40.84,5800.0,30.0777,30.085,30.0556,30.0556,5800.0
2010-09-02 14:25:00,40.84,40.86,40.83,40.83,9100.0,30.0556,30.0703,30.0482,30.0482,9100.0
2010-09-02 14:30:00,40.84,40.84,40.83,40.83,2300.0,30.0556,30.0556,30.0482,30.0482,2300.0
2010-09-02 14:35:00,40.84,40.85,40.83,40.85,9100.0,30.0556,30.063,30.0482,30.063,9100.0
2010-09-02 14:40:00,40.85,40.85,40.82,40.82,6700.0,30.063,30.063,30.0409,30.0409,6700.0
2010-09-02 14:45:00,40.84,40.84,40.83,40.83,7400.0,30.0556,30.0556,30.0482,30.0482,7400.0
2010-09-02 14:50:00,40.84,40.85,40.84,40.85,2900.0,30.0556,30.063,30.0556,30.063,2900.0
2010-09-02 14:55:00,40.84,40.85,40.84,40.85,5300.0,30.0556,30.063,30.0556,30.063,5300.0
2010-09-02 15:00:00,40.85,40.85,40.83,40.84,10100.0,30.063,30.063,30.0482,30.0556,10100.0
2010-09-02 15:05:00,40.84,40.87,40.84,40.87,4900.0,30.0556,30.0777,30.0556,30.0777,4900.0
2010-09-02 15:10:00,40.87,40.88,40.86,40.87,6300.0,30.0777,30.085,30.0703,30.0777,6300.0
2010-09-02 15:15:00,40.87,40.88,40.87,40.87,2200.0,30.0777,30.085,30.0777,30.0777,2200.0
2010-09-02 15:20:00,40.88,40.9,40.88,40.89,9500.0,30.085,30.0998,30.085,30.0924,9500.0
2010-09-02 15:25:00,40.9,40.9,40.88,40.89,10100.0,30.0998,30.0998,30.085,30.0924,10100.0
2010-09-02 15:30:00,40.9,40.91,40.89,40.91,5900.0,30.0998,30.1071,30.0924,30.1071,5900.0
2010-09-02 15:35:00,40.94,40.95,40.92,40.94,6800.0,30.1292,30.1366,30.1145,30.1292,6800.0
2010-09-02 15:40:00,40.94,40.95,40.93,40.93,9500.0,30.1292,30.1366,30.1218,30.1218,9500.0
2010-09-02 15:45:00,40.96,40.99,40.95,40.99,6900.0,30.1439,30.166,30.1366,30.166,6900.0
2010-09-02 15:50:00,40.98,40.99,40.97,40.97,12900.0,30.1586,30.166,30.1513,30.1513,12900.0
2010-09-02 15:55:00,40.99,41.01,40.99,41.01,21800.0,30.166,30.1807,30.166,30.1807,21800.0
2010-09-03 09:30:00,41.4,41.4,41.4,41.4,900.0,30.4677,30.4677,30.4677,30.4677,900.0
2010-09-03 09:35:00,41.41,41.43,41.41,41.43,400.0,30.4751,30.4898,30.4751,30.4898,400.0
2010-09-03 09:40:00,41.47,41.51,41.43,41.43,1900.0,30.5192,30.5487,30.4898,30.4898,1900.0
2010-09-03 09:45:00,41.43,41.43,41.43,41.43,0.0,30.4898,30.4898,30.4898,30.4898,0.0
2010-09-03 09:50:00,41.47,41.47,41.45,41.46,2000.0,30.5192,30.5192,30.5045,30.5119,2000.0
2010-09-03 09:55:00,41.48,41.48,41.48,41.48,100.0,30.5266,30.5266,30.5266,30.5266,100.0
2010-09-03 10:00:00,41.45,41.45,41.44,41.44,400.0,30.5045,30.5045,30.4972,30.4972,400.0
2010-09-03 10:05:00,41.42,41.42,41.35,41.35,500.0,30.4824,30.4824,30.4309,30.4309,500.0
2010-09-03 10:10:00,41.29,41.29,41.29,41.29,500.0,30.3868,30.3868,30.3868,30.3868,500.0
2010-09-03 10:15:00,41.29,41.29,41.29,41.29,0.0,30.3868,30.3868,30.3868,30.3868,0.0
2010-09-03 10:20:00,41.33,41.36,41.33,41.35,6600.0,30.4162,30.4383,30.4162,30.4309,6600.0
2010-09-03 10:25:00,41.25,41.25,41.23,41.23,2300.0,30.3573,30.3573,30.3426,30.3426,2300.0
2010-09-03 10:30:00,41.22,41.22,41.19,41.19,300.0,30.3353,30.3353,30.3132,30.3132,300.0
2010-09-03 10:35:00,41.2,41.2,41.2,41.2,100.0,30.3205,30.3205,30.3205,30.3205,100.0
2010-09-03 10:40:00,41.2,41.2,41.2,41.2,0.0,30.3205,30.3205,30.3205,30.3205,0.0
2010-09-03 10:45:00,41.26,41.26,41.26,41.26,100.0,30.3647,30.3647,30.3647,30.3647,100.0
2010-09-03 10:50:00,41.2,41.2,41.2,41.2,100.0,30.3205,30.3205,30.3205,30.3205,100.0
2010-09-03 10:55:00,41.16,41.16,41.16,41.16,100.0,30.2911,30.2911,30.2911,30.2911,100.0
2010-09-03 11:00:00,41.16,41.16,41.16,41.16,0.0,30.2911,30.2911,30.2911,30.2911,0.0
2010-09-03 11:05:00,41.21,41.21,41.2,41.2,500.0,30.3279,30.3279,30.3205,30.3205,500.0
2010-09-03 11:10:00,41.23,41.24,41.23,41.23,1900.0,30.3426,30.35,30.3426,30.3426,1900.0
2010-09-03 11:15:00,41.23,41.23,41.23,41.23,0.0,30.3426,30.3426,30.3426,30.3426,0.0
2010-09-03 11:20:00,41.25,41.25,41.25,41.25,100.0,30.3573,30.3573,30.3573,30.3573,100.0
2010-09-03 11:25:00,41.24,41.24,41.24,41.24,100.0,30.35,30.35,30.35,30.35,100.0
2010-09-03 11:30:00,41.24,41.24,41.24,41.24,0.0,30.35,30.35,30.35,30.35,0.0
2010-09-03 11:35:00,41.24,41.24,41.24,41.24,0.0,30.35,30.35,30.35,30.35,0.0
2010-09-03 11:40:00,41.26,41.26,41.26,41.26,100.0,30.3647,30.3647,30.3647,30.3647,100.0
2010-09-03 11:45:00,41.26,41.26,41.25,41.25,500.0,30.3647,30.3647,30.3573,30.3573,500.0
2010-09-03 11:50:00,41.23,41.23,41.22,41.22,400.0,30.3426,30.3426,30.3353,30.3353,400.0
2010-09-03 11:55:00,41.22,41.22,41.22,41.22,0.0,30.3353,30.3353,30.3353,30.3353,0.0
2010-09-03 12:00:00,41.27,41.28,41.27,41.28,600.0,30.3721,30.3794,30.3721,30.3794,600.0
2010-09-03 12:05:00,41.28,41.28,41.28,41.28,0.0,30.3794,30.3794,30.3794,30.3794,0.0
2010-09-03 12:10:00,41.28,41.28,41.28,41.28,0.0,30.3794,30.3794,30.3794,30.3794,0.0
2010-09-03 12:15:00,41.28,41.28,41.28,41.28,0.0,30.3794,30.3794,30.3794,30.3794,0.0
2010-09-03 12:20:00,41.28,41.28,41.28,41.28,100.0,30.3794,30.3794,30.3794,30.3794,100.0
2010-09-03 12:25:00,41.26,41.26,41.26,41.26,100.0,30.3647,30.3647,30.3647,30.3647,100.0
2010-09-03 12:30:00,41.26,41.31,41.26,41.31,5500.0,30.3647,30.4015,30.3647,30.4015,5500.0
2010-09-03 12:35:00,41.32,41.32,41.32,41.32,100.0,30.4088,30.4088,30.4088,30.4088,100.0
2010-09-03 12:40:00,41.33,41.33,41.33,41.33,100.0,30.4162,30.4162,30.4162,30.4162,100.0
2010-09-03 12:45:00,41.33,41.33,41.3,41.3,1100.0,30.4162,30.4162,30.3941,30.3941,1100.0
2010-09-03 12:50:00,41.3,41.3,41.3,41.3,0.0,30.3941,30.3941,30.3941,30.3941,0.0
2010-09-03 12:55:00,41.33,41.35,41.33,41.35,700.0,30.4162,30.4309,30.4162,30.4309,700.0
2010-09-03 13:00:00,41.35,41.35,41.35,41.35,0.0,30.4309,30.4309,30.4309,30.4309,0.0
2010-09-03 13:05:00,41.35,41.35,41.35,41.35,0.0,30.4309,30.4309,30.4309,30.4309,0.0
2010-09-03 13:10:00,41.34,41.34,41.32,41.32,2000.0,30.4236,30.4236,30.4088,30.4088,2000.0
2010-09-03 13:15:00,41.35,41.35,41.35,41.35,100.0,30.4309,30.4309,30.4309,30.4309,100.0
2010-09-03 13:20:00,41.33,41.33,41.33,41.33,400.0,30.4162,30.4162,30.4162,30.4162,400.0
2010-09-03 13:25:00,41.33,41.33,41.33,41.33,0.0,30.4162,30.4162,30.4162,30.4162,0.0
2010-09-03 13:30:00,41.35,41.35,41.35,41.35,100.0,30.4309,30.4309,30.4309,30.4309,100.0
2010-09-03 13:35:00,41.35,41.36,41.33,41.36,2100.0,30.4309,30.4383,30.4162,30.4383,2100.0
2010-09-03 13:40:00,41.36,41.36,41.36,41.36,0.0,30.4383,30.4383,30.4383,30.4383,0.0
2010-09-03 13:45:00,41.37,41.37,41.37,41.37,1300.0,30.4456,30.4456,30.4456,30.4456,1300.0
2010-09-03 13:50:00,41.4,41.44,41.4,41.41,2100.0,30.4677,30.4972,30.4677,30.4751,2100.0
2010-09-03 13:55:00,41.41,41.41,41.41,41.41,0.0,30.4751,30.4751,30.4751,30.4751,0.0
2010-09-03 14:00:00,41.42,41.43,41.38,41.43,800.0,30.4824,30.4898,30.453,30.4898,800.0
2010-09-03 14:05:00,41.42,41.42,41.42,41.42,700.0,30.4824,30.4824,30.4824,30.4824,700.0
2010-09-03 14:10:00,41.4,41.4,41.4,41.4,100.0,30.4677,30.4677,30.4677,30.4677,100.0
2010-09-03 14:15:00,41.4,41.4,41.4,41.4,0.0,30.4677,30.4677,30.4677,30.4677,0.0
2010-09-03 14:20:00,41.4,41.4,41.4,41.4,1200.0,30.4677,30.4677,30.4677,30.4677,1200.0
2010-09-03 14:25:00,41.42,41.42,41.42,41.42,100.0,30.4824,30.4824,30.4824,30.4824,100.0
2010-09-03 14:30:00,41.4,41.4,41.4,41.4,100.0,30.4677,30.4677,30.4677,30.4677,100.0
2010-09-03 14:35:00,41.38,41.38,41.38,41.38,200.0,30.453,30.453,30.453,30.453,200.0
2010-09-03 14:40:00,41.39,41.4,41.39,41.4,600.0,30.4604,30.4677,30.4604,30.4677,600.0
2010-09-03 14:45:00,41.38,41.38,41.35,41.35,500.0,30.453,30.453,30.4309,30.4309,500.0
2010-09-03 14:50:00,41.35,41.35,41.35,41.35,0.0,30.4309,30.4309,30.4309,30.4309,0.0
2010-09-03 14:55:00,41.33,41.33,41.33,41.33,200.0,30.4162,30.4162,30.4162,30.4162,200.0
2010-09-03 15:00:00,41.34,41.34,41.32,41.32,3200.0,30.4236,30.4236,30.4088,30.4088,3200.0
2010-09-03 15:05:00,41.32,41.32,41.32,41.32,0.0,30.4088,30.4088,30.4088,30.4088,0.0
2010-09-03 15:10:00,41.35,41.35,41.35,41.35,300.0,30.4309,30.4309,30.4309,30.4309,300.0
2010-09-03 15:15:00,41.36,41.37,41.36,41.37,4300.0,30.4383,30.4456,30.4383,30.4456,4300.0
2010-09-03 15:20:00,41.39,41.39,41.39,41.39,100.0,30.4604,30.4604,30.4604,30.4604,100.0
2010-09-03 15:25:00,41.38,41.4,41.38,41.4,4000.0,30.453,30.4677,30.453,30.4677,4000.0
2010-09-03 15:30:00,41.4,41.4,41.4,41.4,0.0,30.4677,30.4677,30.4677,30.4677,0.0
2010-09-03 15:35:00,41.37,41.37,41.37,41.37,100.0,30.4456,30.4456,30.4456,30.4456,100.0
2010-09-03 15:40:00,41.36,41.37,41.36,41.37,400.0,30.4383,30.4456,30.4383,30.4456,400.0
2010-09-03 15:45:00,41.42,41.42,41.42,41.42,3200.0,30.4824,30.4824,30.4824,30.4824,3200.0
2010-09-03 15:50:00,41.38,41.41,41.38,41.38,700.0,30.453,30.4751,30.453,30.453,700.0
2010-09-03 15:55:00,41.39,41.44,41.39,41.44,2600.0,30.4604,30.4972,30.4604,30.4972,2600.0
2010-09-07 09:30:00,41.32,41.32,41.15,41.15,4200.0,30.4088,30.4088,30.2837,30.2837,4200.0
2010-09-07 09:35:00,41.16,41.16,41.11,41.15,900.0,30.2911,30.2911,30.2543,30.2837,900.0
2010-09-07 09:40:00,41.16,41.21,41.16,41.2,5100.0,30.2911,30.3279,30.2911,30.3205,5100.0
2010-09-07 09:45:00,41.2,41.2,41.2,41.2,400.0,30.3205,30.3205,30.3205,30.3205,400.0
2010-09-07 09:50:00,41.16,41.17,41.12,41.12,800.0,30.2911,30.2985,30.2617,30.2617,800.0
2010-09-07 09:55:00,41.12,41.13,41.07,41.07,800.0,30.2617,30.269,30.2249,30.2249,800.0
2010-09-07 10:00:00,41.0,41.0,40.99,41.0,500.0,30.1734,30.1734,30.166,30.1734,500.0
2010-09-07 10:05:00,41.01,41.04,41.01,41.04,900.0,30.1807,30.2028,30.1807,30.2028,900.0
2010-09-07 10:10:00,41.06,41.06,41.05,41.05,500.0,30.2175,30.2175,30.2101,30.2101,500.0
2010-09-07 10:15:00,41.03,41.04,41.0,41.0,2900.0,30.1954,30.2028,30.1734,30.1734,2900.0
2010-09-07 10:20:00,40.98,41.0,40.95,40.95,2800.0,30.1586,30.1734,30.1366,30.1366,2800.0
2010-09-07 10:25:00,41.04,41.04,41.04,41.04,600.0,30.2028,30.2028,30.2028,30.2028,600.0
2010-09-07 10:30:00,41.03,41.03,41.03,41.03,400.0,30.1954,30.1954,30.1954,30.1954,400.0
2010-09-07 10:35:00,41.0,41.05,41.0,41.05,800.0,30.1734,30.2101,30.1734,30.2101,800.0
2010-09-07 10:40:00,41.07,41.07,41.07,41.07,400.0,30.2249,30.2249,30.2249,30.2249,400.0
2010-09-07 10:45:00,41.08,41.08,41.07,41.08,5200.0,30.2322,30.2322,30.2249,30.2322,5200.0
2010-09-07 10:50:00,41.06,41.08,41.03,41.03,1800.0,30.2175,30.2322,30.1954,30.1954,1800.0
2010-09-07 10:55:00,41.03,41.03,41.03,41.03,0.0,30.1954,30.1954,30.1954,30.1954,0.0
2010-09-07 11:00:00,41.1,41.1,41.1,41.1,400.0,30.2469,30.2469,30.2469,30.2469,400.0
2010-09-07 11:05:00,41.03,41.04,41.03,41.03,1300.0,30.1954,30.2028,30.1954,30.1954,1300.0
2010-09-07 11:10:00,41.02,41.02,41.02,41.02,600.0,30.1881,30.1881,30.1881,30.1881,600.0
2010-09-07 11:15:00,41.01,41.02,41.01,41.02,800.0,30.1807,30.1881,30.1807,30.1881,800.0
2010-09-07 11:20:00,41.02,41.02,41.02,41.02,400.0,30.1881,30.1881,30.1881,30.1881,400.0
2010-09-07 11:25:00,41.06,41.06,41.06,41.06,900.0,30.2175,30.2175,30.2175,30.2175,900.0
2010-09-07 11:30:00,41.11,41.12,41.11,41.12,500.0,30.2543,30.2617,30.2543,30.2617,500.0
2010-09-07 11:35:00,41.04,41.05,41.04,41.05,900.0,30.2028,30.2101,30.2028,30.2101,900.0
2010-09-07 11:40:00,41.05,41.05,41.04,41.04,2300.0,30.2101,30.2101,30.2028,30.2028,2300.0
2010-09-07 11:45:00,41.06,41.06,41.06,41.06,400.0,30.2175,30.2175,30.2175,30.2175,400.0
2010-09-07 11:50:00,41.07,41.07,41.05,41.05,400.0,30.2249,30.2249,30.2101,30.2101,400.0
2010-09-07 11:55:00,41.03,41.03,41.0,41.01,14600.0,30.1954,30.1954,30.1734,30.1807,14600.0
2010-09-07 12:00:00,41.08,41.09,41.08,41.09,900.0,30.2322,30.2396,30.2322,30.2396,900.0
2010-09-07 12:05:00,41.1,41.11,41.1,41.11,700.0,30.2469,30.2543,30.2469,30.2543,700.0
2010-09-07 12:10:00,41.11,41.11,41.11,41.11,0.0,30.2543,30.2543,30.2543,30.2543,0.0
2010-09-07 12:15:00,41.09,41.09,41.09,41.09,500.0,30.2396,30.2396,30.2396,30.2396,500.0
2010-09-07 12:20:00,41.04,41.05,41.04,41.05,300.0,30.2028,30.2101,30.2028,30.2101,300.0
2010-09-07 12:25:00,41.03,41.05,41.03,41.05,700.0,30.1954,30.2101,30.1954,30.2101,700.0
2010-09-07 12:30:00,41.04,41.04,41.0,41.01,400.0,30.2028,30.2028,30.1734,30.1807,400.0
2010-09-07 12:35:00,41.03,41.04,41.0,41.0,500.0,30.1954,30.2028,30.1734,30.1734,500.0
2010-09-07 12:40:00,41.0,41.05,41.0,41.05,2900.0,30.1734,30.2101,30.1734,30.2101,2900.0
2010-09-07 12:45:00,41.06,41.06,41.05,41.05,200.0,30.2175,30.2175,30.2101,30.2101,200.0
2010-09-07 12:50:00,41.05,41.05,40.98,41.03,500.0,30.2101,30.2101,30.1586,30.1954,500.0
2010-09-07 12:55:00,41.02,41.03,40.98,40.98,600.0,30.1881,30.1954,30.1586,30.1586,600.0
2010-09-07 13:00:00,41.04,41.04,41.02,41.02,400.0,30.2028,30.2028,30.1881,30.1881,400.0
2010-09-07 13:05:00,41.01,41.01,41.01,41.01,300.0,30.1807,30.1807,30.1807,30.1807,300.0
2010-09-07 13:10:00,41.02,41.02,40.98,40.98,1600.0,30.1881,30.1881,30.1586,30.1586,1600.0
2010-09-07 13:15:00,40.98,41.03,40.98,41.03,1600.0,30.1586,30.1954,30.1586,30.1954,1600.0
2010-09-07 13:20:00,40.99,41.03,40.96,41.03,500.0,30.166,30.1954,30.1439,30.1954,500.0
2010-09-07 13:25:00,41.02,41.03,40.98,41.03,600.0,30.1881,30.1954,30.1586,30.1954,600.0
2010-09-07 13:30:00,40.99,41.03,40.99,41.03,1900.0,30.166,30.1954,30.166,30.1954,1900.0
2010-09-07 13:35:00,41.06,41.07,41.06,41.07,300.0,30.2175,30.2249,30.2175,30.2249,300.0
2010-09-07 13:40:00,41.07,41.07,41.02,41.02,400.0,30.2249,30.2249,30.1881,30.1881,400.0
2010-09-07 13:45:00,41.02,41.05,41.02,41.05,400.0,30.1881,30.2101,30.1881,30.2101,400.0
2010-09-07 13:50:00,41.05,41.05,41.05,41.05,100.0,30.2101,30.2101,30.2101,30.2101,100.0
2010-09-07 13:55:00,41.08,41.08,41.08,41.08,400.0,30.2322,30.2322,30.2322,30.2322,400.0
2010-09-07 14:00:00,41.06,41.08,41.06,41.08,500.0,30.2175,30.2322,30.2175,30.2322,500.0
2010-09-07 14:05:00,41.08,41.08,41.0,41.02,2000.0,30.2322,30.2322,30.1734,30.1881,2000.0
2010-09-07 14:10:00,41.04,41.04,41.04,41.04,100.0,30.2028,30.2028,30.2028,30.2028,100.0
2010-09-07 14:15:00,41.08,41.08,41.08,41.08,400.0,30.2322,30.2322,30.2322,30.2322,400.0
2010-09-07 14:20:00,41.08,41.09,41.08,41.09,600.0,30.2322,30.2396,30.2322,30.2396,600.0
2010-09-07 14:25:00,41.11,41.11,41.09,41.09,400.0,30.2543,30.2543,30.2396,30.2396,400.0
2010-09-07 14:30:00,41.06,41.07,41.03,41.03,800.0,30.2175,30.2249,30.1954,30.1954,800.0
2010-09-07 14:35:00,41.06,41.06,40.99,40.99,400.0,30.2175,30.2175,30.166,30.166,400.0
2010-09-07 14:40:00,41.01,41.01,41.01,41.01,300.0,30.1807,30.1807,30.1807,30.1807,300.0
2010-09-07 14:45:00,41.0,41.0,41.0,41.0,300.0,30.1734,30.1734,30.1734,30.1734,300.0
2010-09-07 14:50:00,40.98,41.0,40.98,40.98,600.0,30.1586,30.1734,30.1586,30.1586,600.0
2010-09-07 14:55:00,40.98,40.98,40.98,40.98,0.0,30.1586,30.1586,30.1586,30.1586,0.0
2010-09-07 15:00:00,40.95,40.97,40.91,40.97,900.0,30.1366,30.1513,30.1071,30.1513,900.0
2010-09-07 15:05:00,40.95,40.95,40.95,40.95,400.0,30.1366,30.1366,30.1366,30.1366,400.0
2010-09-07 15:10:00,40.94,40.94,40.94,40.94,400.0,30.1292,30.1292,30.1292,30.1292,400.0
2010-09-07 15:15:00,40.94,40.96,40.93,40.96,700.0,30.1292,30.1439,30.1218,30.1439,700.0
2010-09-07 15:20:00,40.96,40.97,40.96,40.97,600.0,30.1439,30.1513,30.1439,30.1513,600.0
2010-09-07 15:25:00,40.93,40.94,40.87,40.92,9600.0,30.1218,30.1292,30.0777,30.1145,9600.0
2010-09-07 15:30:00,40.91,40.91,40.88,40.89,10800.0,30.1071,30.1071,30.085,30.0924,10800.0
2010-09-07 15:35:00,40.9,40.96,40.89,40.96,4200.0,30.0998,30.1439,30.0924,30.1439,4200.0
2010-09-07 15:40:00,40.97,40.97,40.94,40.95,1500.0,30.1513,30.1513,30.1292,30.1366,1500.0
2010-09-07 15:45:00,40.96,40.98,40.96,40.98,800.0,30.1439,30.1586,30.1439,30.1586,800.0
2010-09-07 15:50:00,40.96,40.96,40.88,40.88,1500.0,30.1439,30.1439,30.085,30.085,1500.0
2010-09-07 15:55:00,40.88,40.91,40.85,40.86,2100.0,30.085,30.1071,30.063,30.0703,2100.0
2010-09-08 09:30:00,41.01,41.02,40.99,41.0,3100.0,30.1807,30.1881,30.166,30.1734,3100.0
2010-09-08 09:35:00,41.13,41.15,41.12,41.15,700.0,30.269,30.2837,30.2617,30.2837,700.0
2010-09-08 09:40:00,41.22,41.22,41.22,41.22,500.0,30.3353,30.3353,30.3353,30.3353,500.0
2010-09-08 09:45:00,41.22,41.22,41.22,41.22,0.0,30.3353,30.3353,30.3353,30.3353,0.0
2010-09-08 09:50:00,41.19,41.19,41.12,41.12,400.0,30.3132,30.3132,30.2617,30.2617,400.0
2010-09-08 09:55:00,41.21,41.21,41.17,41.17,700.0,30.3279,30.3279,30.2985,30.2985,700.0
2010-09-08 10:00:00,41.25,41.25,41.25,41.25,100.0,30.3573,30.3573,30.3573,30.3573,100.0
2010-09-08 10:05:00,41.22,41.22,41.22,41.22,100.0,30.3353,30.3353,30.3353,30.3353,100.0
2010-09-08 10:10:00,41.22,41.22,41.22,41.22,0.0,30.3353,30.3353,30.3353,30.3353,0.0
2010-09-08 10:15:00,41.22,41.22,41.22,41.22,0.0,30.3353,30.3353,30.3353,30.3353,0.0
2010-09-08 10:20:00,41.26,41.28,41.26,41.26,1000.0,30.3647,30.3794,30.3647,30.3647,1000.0
2010-09-08 10:25:00,41.26,41.26,41.26,41.26,0.0,30.3647,30.3647,30.3647,30.3647,0.0
2010-09-08 10:30:00,41.3,41.31,41.3,41.31,1800.0,30.3941,30.4015,30.3941,30.4015,1800.0
2010-09-08 10:35:00,41.35,41.35,41.35,41.35,100.0,30.4309,30.4309,30.4309,30.4309,100.0
2010-09-08 10:40:00,41.35,41.35,41.35,41.35,0.0,30.4309,30.4309,30.4309,30.4309,0.0
2010-09-08 10:45:00,41.35,41.35,41.35,41.35,0.0,30.4309,30.4309,30.4309,30.4309,0.0
2010-09-08 10:50:00,41.3,41.3,41.3,41.3,1100.0,30.3941,30.3941,30.3941,30.3941,1100.0
2010-09-08 10:55:00,41.3,41.3,41.3,41.3,1100.0,30.3941,30.3941,30.3941,30.3941,1100.0
2010-09-08 11:00:00,41.38,41.38,41.38,41.38,300.0,30.453,30.453,30.453,30.453,300.0
2010-09-08 11:05:00,41.4,41.4,41.4,41.4,300.0,30.4677,30.4677,30.4677,30.4677,300.0
2010-09-08 11:10:00,41.4,41.4,41.4,41.4,0.0,30.4677,30.4677,30.4677,30.4677,0.0
2010-09-08 11:15:00,41.4,41.4,41.4,41.4,0.0,30.4677,30.4677,30.4677,30.4677,0.0
2010-09-08 11:20:00,41.4,41.4,41.4,41.4,0.0,30.4677,30.4677,30.4677,30.4677,0.0
2010-09-08 11:25:00,41.4,41.4,41.4,41.4,0.0,30.4677,30.4677,30.4677,30.4677,0.0
2010-09-08 11:30:00,41.35,41.35,41.35,41.35,100.0,30.4309,30.4309,30.4309,30.4309,100.0
2010-09-08 11:35:00,41.35,41.35,41.35,41.35,0.0,30.4309,30.4309,30.4309,30.4309,0.0
2010-09-08 11:40:00,41.35,41.35,41.35,41.35,0.0,30.4309,30.4309,30.4309,30.4309,0.0
2010-09-08 11:45:00,41.34,41.34,41.34,41.34,800.0,30.4236,30.4236,30.4236,30.4236,800.0
2010-09-08 11:50:00,41.34,41.34,41.34,41.34,0.0,30.4236,30.4236,30.4236,30.4236,0.0
2010-09-08 11:55:00,41.31,41.31,41.31,41.31,200.0,30.4015,30.4015,30.4015,30.4015,200.0
2010-09-08 12:00:00,41.31,41.31,41.31,41.31,100.0,30.4015,30.4015,30.4015,30.4015,100.0
2010-09-08 12:05:00,41.31,41.32,41.31,41.32,700.0,30.4015,30.4088,30.4015,30.4088,700.0
2010-09-08 12:10:00,41.32,41.32,41.32,41.32,0.0,30.4088,30.4088,30.4088,30.4088,0.0
2010-09-08 12:15:00,41.32,41.32,41.32,41.32,0.0,30.4088,30.4088,30.4088,30.4088,0.0
2010-09-08 12:20:00,41.32,41.32,41.32,41.32,0.0,30.4088,30.4088,30.4088,30.4088,0.0
2010-09-08 12:25:00,41.32,41.32,41.32,41.32,0.0,30.4088,30.4088,30.4088,30.4088,0.0
2010-09-08 12:30:00,41.36,41.36,41.36,41.36,500.0,30.4383,30.4383,30.4383,30.4383,500.0
2010-09-08 12:35:00,41.36,41.36,41.36,41.36,0.0,30.4383,30.4383,30.4383,30.4383,0.0
2010-09-08 12:40:00,41.36,41.36,41.36,41.36,0.0,30.4383,30.4383,30.4383,30.4383,0.0
2010-09-08 12:45:00,41.36,41.36,41.36,41.36,0.0,30.4383,30.4383,30.4383,30.4383,0.0
2010-09-08 12:50:00,41.39,41.39,41.38,41.39,11200.0,30.4604,30.4604,30.453,30.4604,11200.0
2010-09-08 12:55:00,41.39,41.39,41.39,41.39,0.0,30.4604,30.4604,30.4604,30.4604,0.0
2010-09-08 13:00:00,41.39,41.39,41.39,41.39,0.0,30.4604,30.4604,30.4604,30.4604,0.0
2010-09-08 13:05:00,41.39,41.39,41.39,41.39,0.0,30.4604,30.4604,30.4604,30.4604,0.0
2010-09-08 13:10:00,41.39,41.39,41.39,41.39,0.0,30.4604,30.4604,30.4604,30.4604,0.0
2010-09-08 13:15:00,41.32,41.32,41.32,41.32,100.0,30.4088,30.4088,30.4088,30.4088,100.0
2010-09-08 13:20:00,41.32,41.32,41.32,41.32,0.0,30.4088,30.4088,30.4088,30.4088,0.0
2010-09-08 13:25:00,41.32,41.32,41.32,41.32,0.0,30.4088,30.4088,30.4088,30.4088,0.0
2010-09-08 13:30:00,41.32,41.32,41.32,41.32,0.0,30.4088,30.4088,30.4088,30.4088,0.0
2010-09-08 13:35:00,41.34,41.35,41.31,41.35,10600.0,30.4236,30.4309,30.4015,30.4309,10600.0
2010-09-08 13:40:00,41.35,41.35,41.35,41.35,0.0,30.4309,30.4309,30.4309,30.4309,0.0
2010-09-08 13:45:00,41.35,41.35,41.35,41.35,0.0,30.4309,30.4309,30.4309,30.4309,0.0
2010-09-08 13:50:00,41.35,41.35,41.35,41.35,0.0,30.4309,30.4309,30.4309,30.4309,0.0
2010-09-08 13:55:00,41.35,41.35,41.35,41.35,0.0,30.4309,30.4309,30.4309,30.4309,0.0
2010-09-08 14:00:00,41.18,41.18,41.18,41.18,400.0,30.3058,30.3058,30.3058,30.3058,400.0
2010-09-08 14:05:00,41.22,41.22,41.22,41.22,100.0,30.3353,30.3353,30.3353,30.3353,100.0
2010-09-08 14:10:00,41.22,41.22,41.22,41.22,0.0,30.3353,30.3353,30.3353,30.3353,0.0
2010-09-08 14:15:00,41.19,41.19,41.19,41.19,400.0,30.3132,30.3132,30.3132,30.3132,400.0
2010-09-08 14:20:00,41.19,41.19,41.19,41.19,0.0,30.3132,30.3132,30.3132,30.3132,0.0
2010-09-08 14:25:00,41.19,41.19,41.19,41.19,0.0,30.3132,30.3132,30.3132,30.3132,0.0
2010-09-08 14:30:00,41.28,41.28,41.25,41.25,900.0,30.3794,30.3794,30.3573,30.3573,900.0
2010-09-08 14:35:00,41.25,41.25,41.25,41.25,0.0,30.3573,30.3573,30.3573,30.3573,0.0
2010-09-08 14:40:00,41.25,41.25,41.25,41.25,0.0,30.3573,30.3573,30.3573,30.3573,0.0
2010-09-08 14:45:00,41.25,41.25,41.25,41.25,0.0,30.3573,30.3573,30.3573,30.3573,0.0
2010-09-08 14:50:00,41.25,41.25,41.25,41.25,100.0,30.3573,30.3573,30.3573,30.3573,100.0
2010-09-08 14:55:00,41.25,41.25,41.25,41.25,0.0,30.3573,30.3573,30.3573,30.3573,0.0
2010-09-08 15:00:00,41.25,41.25,41.25,41.25,0.0,30.3573,30.3573,30.3573,30.3573,0.0
2010-09-08 15:05:00,41.3,41.31,41.27,41.27,11800.0,30.3941,30.4015,30.3721,30.3721,11800.0
2010-09-08 15:10:00,41.28,41.28,41.28,41.28,600.0,30.3794,30.3794,30.3794,30.3794,600.0
2010-09-08 15:15:00,41.28,41.28,41.28,41.28,0.0,30.3794,30.3794,30.3794,30.3794,0.0
2010-09-08 15:20:00,41.24,41.26,41.24,41.26,900.0,30.35,30.3647,30.35,30.3647,900.0
2010-09-08 15:25:00,41.26,41.26,41.26,41.26,0.0,30.3647,30.3647,30.3647,30.3647,0.0
2010-09-08 15:30:00,41.26,41.26,41.26,41.26,0.0,30.3647,30.3647,30.3647,30.3647,0.0
2010-09-08 15:35:00,41.26,41.26,41.26,41.26,0.0,30.3647,30.3647,30.3647,30.3647,0.0
2010-09-08 15:40:00,41.2,41.2,41.2,41.2,2500.0,30.3205,30.3205,30.3205,30.3205,2500.0
2010-09-08 15:45:00,41.2,41.2,41.2,41.2,0.0,30.3205,30.3205,30.3205,30.3205,0.0
2010-09-08 15:50:00,41.2,41.2,41.2,41.2,0.0,30.3205,30.3205,30.3205,30.3205,0.0
2010-09-08 15:55:00,41.13,41.18,41.13,41.18,1600.0,30.269,30.3058,30.269,30.3058,1600.0
2010-09-09 09:30:00,41.74,41.74,41.74,41.74,1400.0,30.7179,30.7179,30.7179,30.7179,1400.0
2010-09-09 09:35:00,41.74,41.74,41.74,41.74,0.0,30.7179,30.7179,30.7179,30.7179,0.0
2010-09-09 09:40:00,41.74,41.74,41.74,41.74,0.0,30.7179,30.7179,30.7179,30.7179,0.0
2010-09-09 09:45:00,41.62,41.62,41.62,41.62,100.0,30.6296,30.6296,30.6296,30.6296,100.0
2010-09-09 09:50:00,41.62,41.62,41.62,41.62,0.0,30.6296,30.6296,30.6296,30.6296,0.0
2010-09-09 09:55:00,41.61,41.62,41.61,41.62,600.0,30.6223,30.6296,30.6223,30.6296,600.0
2010-09-09 10:00:00,41.62,41.62,41.62,41.62,0.0,30.6296,30.6296,30.6296,30.6296,0.0
2010-09-09 10:05:00,41.62,41.62,41.62,41.62,300.0,30.6296,30.6296,30.6296,30.6296,300.0
2010-09-09 10:10:00,41.57,41.57,41.57,41.57,100.0,30.5928,30.5928,30.5928,30.5928,100.0
2010-09-09 10:15:00,41.57,41.57,41.57,41.57,0.0,30.5928,30.5928,30.5928,30.5928,0.0
2010-09-09 10:20:00,41.55,41.55,41.55,41.55,300.0,30.5781,30.5781,30.5781,30.5781,300.0
2010-09-09 10:25:00,41.55,41.55,41.55,41.55,0.0,30.5781,30.5781,30.5781,30.5781,0.0
2010-09-09 10:30:00,41.5,41.5,41.5,41.5,500.0,30.5413,30.5413,30.5413,30.5413,500.0
2010-09-09 10:35:00,41.5,41.5,41.5,41.5,0.0,30.5413,30.5413,30.5413,30.5413,0.0
2010-09-09 10:40:00,41.5,41.5,41.5,41.5,0.0,30.5413,30.5413,30.5413,30.5413,0.0
2010-09-09 10:45:00,41.58,41.59,41.58,41.59,2900.0,30.6002,30.6076,30.6002,30.6076,2900.0
2010-09-09 10:50:00,41.59,41.59,41.59,41.59,0.0,30.6076,30.6076,30.6076,30.6076,0.0
2010-09-09 10:55:00,41.57,41.57,41.57,41.57,5500.0,30.5928,30.5928,30.5928,30.5928,5500.0
2010-09-09 11:00:00,41.54,41.56,41.54,41.56,6300.0,30.5708,30.5855,30.5708,30.5855,6300.0
2010-09-09 11:05:00,41.59,41.59,41.56,41.56,800.0,30.6076,30.6076,30.5855,30.5855,800.0
2010-09-09 11:10:00,41.63,41.63,41.63,41.63,4000.0,30.637,30.637,30.637,30.637,4000.0
2010-09-09 11:15:00,41.63,41.63,41.63,41.63,0.0,30.637,30.637,30.637,30.637,0.0
2010-09-09 11:20:00,41.63,41.63,41.63,41.63,0.0,30.637,30.637,30.637,30.637,0.0
2010-09-09 11:25:00,41.6,41.62,41.6,41.62,5600.0,30.6149,30.6296,30.6149,30.6296,5600.0
2010-09-09 11:30:00,41.62,41.62,41.62,41.62,4000.0,30.6296,30.6296,30.6296,30.6296,4000.0
2010-09-09 11:35:00,41.62,41.62,41.62,41.62,0.0,30.6296,30.6296,30.6296,30.6296,0.0
2010-09-09 11:40:00,41.62,41.62,41.62,41.62,0.0,30.6296,30.6296,30.6296,30.6296,0.0
2010-09-09 11:45:00,41.63,41.63,41.63,41.63,100.0,30.637,30.637,30.637,30.637,100.0
2010-09-09 11:50:00,41.63,41.63,41.63,41.63,0.0,30.637,30.637,30.637,30.637,0.0
2010-09-09 11:55:00,41.63,41.63,41.63,41.63,0.0,30.637,30.637,30.637,30.637,0.0
2010-09-09 12:00:00,41.63,41.63,41.63,41.63,0.0,30.637,30.637,30.637,30.637,0.0
2010-09-09 12:05:00,41.63,41.63,41.63,41.63,0.0,30.637,30.637,30.637,30.637,0.0
2010-09-09 12:10:00,41.63,41.63,41.63,41.63,0.0,30.637,30.637,30.637,30.637,0.0
2010-09-09 12:15:00,41.63,41.63,41.63,41.63,0.0,30.637,30.637,30.637,30.637,0.0
2010-09-09 12:20:00,41.63,41.63,41.63,41.63,0.0,30.637,30.637,30.637,30.637,0.0
2010-09-09 12:25:00,41.6,41.6,41.6,41.6,200.0,30.6149,30.6149,30.6149,30.6149,200.0
2010-09-09 12:30:00,41.6,41.6,41.6,41.6,0.0,30.6149,30.6149,30.6149,30.6149,0.0
2010-09-09 12:35:00,41.6,41.6,41.6,41.6,0.0,30.6149,30.6149,30.6149,30.6149,0.0
2010-09-09 12:40:00,41.61,41.61,41.61,41.61,300.0,30.6223,30.6223,30.6223,30.6223,300.0
2010-09-09 12:45:00,41.55,41.55,41.55,41.55,200.0,30.5781,30.5781,30.5781,30.5781,200.0
2010-09-09 12:50:00,41.55,41.55,41.55,41.55,0.0,30.5781,30.5781,30.5781,30.5781,0.0
2010-09-09 12:55:00,41.49,41.49,41.47,41.47,500.0,30.534,30.534,30.5192,30.5192,500.0
2010-09-09 13:00:00,41.38,41.46,41.38,41.46,1600.0,30.453,30.5119,30.453,30.5119,1600.0
2010-09-09 13:05:00,41.46,41.46,41.46,41.46,0.0,30.5119,30.5119,30.5119,30.5119,0.0
2010-09-09 13:10:00,41.4,41.4,41.4,41.4,100.0,30.4677,30.4677,30.4677,30.4677,100.0
2010-09-09 13:15:00,41.36,41.36,41.36,41.36,100.0,30.4383,30.4383,30.4383,30.4383,100.0
2010-09-09 13:20:00,41.36,41.36,41.36,41.36,0.0,30.4383,30.4383,30.4383,30.4383,0.0
2010-09-09 13:25:00,41.39,41.39,41.39,41.39,100.0,30.4604,30.4604,30.4604,30.4604,100.0
2010-09-09 13:30:00,41.33,41.34,41.33,41.34,200.0,30.4162,30.4236,30.4162,30.4236,200.0
2010-09-09 13:35:00,41.34,41.34,41.34,41.34,0.0,30.4236,30.4236,30.4236,30.4236,0.0
2010-09-09 13:40:00,41.39,41.39,41.39,41.39,100.0,30.4604,30.4604,30.4604,30.4604,100.0
2010-09-09 13:45:00,41.36,41.36,41.36,41.36,100.0,30.4383,30.4383,30.4383,30.4383,100.0
2010-09-09 13:50:00,41.36,41.36,41.36,41.36,0.0,30.4383,30.4383,30.4383,30.4383,0.0
2010-09-09 13:55:00,41.33,41.33,41.33,41.33,400.0,30.4162,30.4162,30.4162,30.4162,400.0
2010-09-09 14:00:00,41.35,41.4,41.35,41.4,400.0,30.4309,30.4677,30.4309,30.4677,400.0
2010-09-09 14:05:00,41.38,41.38,41.38,41.38,100.0,30.453,30.453,30.453,30.453,100.0
2010-09-09 14:10:00,41.38,41.38,41.38,41.38,0.0,30.453,30.453,30.453,30.453,0.0
2010-09-09 14:15:00,41.31,41.31,41.31,41.31,100.0,30.4015,30.4015,30.4015,30.4015,100.0
2010-09-09 14:20:00,41.31,41.31,41.31,41.31,0.0,30.4015,30.4015,30.4015,30.4015,0.0
2010-09-09 14:25:00,41.31,41.31,41.31,41.31,0.0,30.4015,30.4015,30.4015,30.4015,0.0
2010-09-09 14:30:00,41.33,41.33,41.33,41.33,100.0,30.4162,30.4162,30.4162,30.4162,100.0
2010-09-09 14:35:00,41.33,41.33,41.33,41.33,0.0,30.4162,30.4162,30.4162,30.4162,0.0
2010-09-09 14:40:00,41.33,41.33,41.33,41.33,0.0,30.4162,30.4162,30.4162,30.4162,0.0
2010-09-09 14:45:00,41.33,41.33,41.33,41.33,0.0,30.4162,30.4162,30.4162,30.4162,0.0
2010-09-09 14:50:00,41.42,41.42,41.42,41.42,3500.0,30.4824,30.4824,30.4824,30.4824,3500.0
2010-09-09 14:55:00,41.42,41.42,41.42,41.42,0.0,30.4824,30.4824,30.4824,30.4824,0.0
2010-09-09 15:00:00,41.42,41.42,41.42,41.42,0.0,30.4824,30.4824,30.4824,30.4824,0.0
2010-09-09 15:05:00,41.42,41.42,41.42,41.42,0.0,30.4824,30.4824,30.4824,30.4824,0.0
2010-09-09 15:10:00,41.42,41.42,41.42,41.42,0.0,30.4824,30.4824,30.4824,30.4824,0.0
2010-09-09 15:15:00,41.43,41.45,41.43,41.45,4500.0,30.4898,30.5045,30.4898,30.5045,4500.0
2010-09-09 15:20:00,41.48,41.48,41.44,41.46,3700.0,30.5266,30.5266,30.4972,30.5119,3700.0
2010-09-09 15:25:00,41.49,41.5,41.49,41.5,2300.0,30.534,30.5413,30.534,30.5413,2300.0
2010-09-09 15:30:00,41.5,41.5,41.5,41.5,0.0,30.5413,30.5413,30.5413,30.5413,0.0
2010-09-09 15:35:00,41.52,41.55,41.52,41.52,35600.0,30.556,30.5781,30.556,30.556,35600.0
2010-09-09 15:40:00,41.52,41.52,41.52,41.52,0.0,30.556,30.556,30.556,30.556,0.0
2010-09-09 15:45:00,41.52,41.52,41.52,41.52,0.0,30.556,30.556,30.556,30.556,0.0
2010-09-09 15:50:00,41.52,41.52,41.49,41.49,1800.0,30.556,30.556,30.534,30.534,1800.0
2010-09-09 15:55:00,41.44,41.46,41.44,41.46,1600.0,30.4972,30.5119,30.4972,30.5119,1600.0
2010-09-10 09:30:00,41.46,41.46,41.46,41.46,500.0,30.5119,30.5119,30.5119,30.5119,500.0
2010-09-10 09:35:00,41.48,41.48,41.43,41.43,1500.0,30.5266,30.5266,30.4898,30.4898,1500.0
2010-09-10 09:40:00,41.44,41.44,41.44,41.44,800.0,30.4972,30.4972,30.4972,30.4972,800.0
2010-09-10 09:45:00,41.48,41.48,41.45,41.45,4100.0,30.5266,30.5266,30.5045,30.5045,4100.0
2010-09-10 09:50:00,41.52,41.59,41.49,41.59,1800.0,30.556,30.6076,30.534,30.6076,1800.0
2010-09-10 09:55:00,41.55,41.57,41.54,41.57,2400.0,30.5781,30.5928,30.5708,30.5928,2400.0
2010-09-10 10:00:00,41.57,41.57,41.57,41.57,0.0,30.5928,30.5928,30.5928,30.5928,0.0
2010-09-10 10:05:00,41.57,41.57,41.57,41.57,0.0,30.5928,30.5928,30.5928,30.5928,0.0
2010-09-10 10:10:00,41.51,41.51,41.51,41.51,2000.0,30.5487,30.5487,30.5487,30.5487,2000.0
2010-09-10 10:15:00,41.51,41.51,41.51,41.51,0.0,30.5487,30.5487,30.5487,30.5487,0.0
2010-09-10 10:20:00,41.6,41.6,41.6,41.6,600.0,30.6149,30.6149,30.6149,30.6149,600.0
2010-09-10 10:25:00,41.57,41.57,41.57,41.57,2000.0,30.5928,30.5928,30.5928,30.5928,2000.0
2010-09-10 10:30:00,41.57,41.57,41.57,41.57,0.0,30.5928,30.5928,30.5928,30.5928,0.0
2010-09-10 10:35:00,41.57,41.57,41.57,41.57,0.0,30.5928,30.5928,30.5928,30.5928,0.0
2010-09-10 10:40:00,41.57,41.57,41.57,41.57,0.0,30.5928,30.5928,30.5928,30.5928,0.0
2010-09-10 10:45:00,41.58,41.6,41.56,41.56,5600.0,30.6002,30.6149,30.5855,30.5855,5600.0
2010-09-10 10:50:00,41.56,41.56,41.56,41.56,0.0,30.5855,30.5855,30.5855,30.5855,0.0
2010-09-10 10:55:00,41.62,41.62,41.62,41.62,200.0,30.6296,30.6296,30.6296,30.6296,200.0
2010-09-10 11:00:00,41.62,41.62,41.62,41.62,0.0,30.6296,30.6296,30.6296,30.6296,0.0
2010-09-10 11:05:00,41.56,41.56,41.55,41.55,1900.0,30.5855,30.5855,30.5781,30.5781,1900.0
2010-09-10 11:10:00,41.55,41.55,41.55,41.55,0.0,30.5781,30.5781,30.5781,30.5781,0.0
2010-09-10 11:15:00,41.57,41.57,41.57,41.57,200.0,30.5928,30.5928,30.5928,30.5928,200.0
2010-09-10 11:20:00,41.57,41.57,41.57,41.57,0.0,30.5928,30.5928,30.5928,30.5928,0.0
2010-09-10 11:25:00,41.58,41.58,41.58,41.58,3900.0,30.6002,30.6002,30.6002,30.6002,3900.0
2010-09-10 11:30:00,41.6,41.6,41.59,41.59,3200.0,30.6149,30.6149,30.6076,30.6076,3200.0
2010-09-10 11:35:00,41.59,41.59,41.59,41.59,0.0,30.6076,30.6076,30.6076,30.6076,0.0
2010-09-10 11:40:00,41.55,41.6,41.54,41.6,3000.0,30.5781,30.6149,30.5708,30.6149,3000.0
2010-09-10 11:45:00,41.6,41.6,41.6,41.6,0.0,30.6149,30.6149,30.6149,30.6149,0.0
2010-09-10 11:50:00,41.6,41.6,41.6,41.6,0.0,30.6149,30.6149,30.6149,30.6149,0.0
2010-09-10 11:55:00,41.5,41.5,41.48,41.48,200.0,30.5413,30.5413,30.5266,30.5266,200.0
2010-09-10 12:00:00,41.5,41.5,41.5,41.5,1100.0,30.5413,30.5413,30.5413,30.5413,1100.0
2010-09-10 12:05:00,41.51,41.51,41.5,41.5,1000.0,30.5487,30.5487,30.5413,30.5413,1000.0
2010-09-10 12:10:00,41.49,41.49,41.49,41.49,2700.0,30.534,30.534,30.534,30.534,2700.0
2010-09-10 12:15:00,41.53,41.53,41.53,41.53,100.0,30.5634,30.5634,30.5634,30.5634,100.0
2010-09-10 12:20:00,41.54,41.57,41.54,41.56,500.0,30.5708,30.5928,30.5708,30.5855,500.0
2010-09-10 12:25:00,41.56,41.56,41.54,41.54,700.0,30.5855,30.5855,30.5708,30.5708,700.0
2010-09-10 12:30:00,41.52,41.52,41.52,41.52,100.0,30.556,30.556,30.556,30.556,100.0
2010-09-10 12:35:00,41.52,41.52,41.52,41.52,0.0,30.556,30.556,30.556,30.556,0.0
2010-09-10 12:40:00,41.52,41.52,41.52,41.52,0.0,30.556,30.556,30.556,30.556,0.0
2010-09-10 12:45:00,41.52,41.55,41.52,41.55,1900.0,30.556,30.5781,30.556,30.5781,1900.0
2010-09-10 12:50:00,41.55,41.56,41.55,41.56,300.0,30.5781,30.5855,30.5781,30.5855,300.0
2010-09-10 12:55:00,41.57,41.57,41.57,41.57,100.0,30.5928,30.5928,30.5928,30.5928,100.0
2010-09-10 13:00:00,41.54,41.54,41.54,41.54,4700.0,30.5708,30.5708,30.5708,30.5708,4700.0
2010-09-10 13:05:00,41.54,41.54,41.54,41.54,0.0,30.5708,30.5708,30.5708,30.5708,0.0
2010-09-10 13:10:00,41.58,41.58,41.58,41.58,300.0,30.6002,30.6002,30.6002,30.6002,300.0
2010-09-10 13:15:00,41.58,41.58,41.58,41.58,0.0,30.6002,30.6002,30.6002,30.6002,0.0
2010-09-10 13:20:00,41.53,41.54,41.53,41.54,2200.0,30.5634,30.5708,30.5634,30.5708,2200.0
2010-09-10 13:25:00,41.54,41.54,41.54,41.54,0.0,30.5708,30.5708,30.5708,30.5708,0.0
2010-09-10 13:30:00,41.54,41.54,41.54,41.54,0.0,30.5708,30.5708,30.5708,30.5708,0.0
2010-09-10 13:35:00,41.54,41.54,41.54,41.54,0.0,30.5708,30.5708,30.5708,30.5708,0.0
2010-09-10 13:40:00,41.54,41.54,41.54,41.54,0.0,30.5708,30.5708,30.5708,30.5708,0.0
2010-09-10 13:45:00,41.54,41.54,41.54,41.54,0.0,30.5708,30.5708,30.5708,30.5708,0.0
2010-09-10 13:50:00,41.55,41.55,41.55,41.55,900.0,30.5781,30.5781,30.5781,30.5781,900.0
2010-09-10 13:55:00,41.55,41.55,41.55,41.55,0.0,30.5781,30.5781,30.5781,30.5781,0.0
2010-09-10 14:00:00,41.54,41.57,41.54,41.57,2500.0,30.5708,30.5928,30.5708,30.5928,2500.0
2010-09-10 14:05:00,41.58,41.58,41.58,41.58,500.0,30.6002,30.6002,30.6002,30.6002,500.0
2010-09-10 14:10:00,41.58,41.58,41.58,41.58,0.0,30.6002,30.6002,30.6002,30.6002,0.0
2010-09-10 14:15:00,41.55,41.56,41.55,41.56,2300.0,30.5781,30.5855,30.5781,30.5855,2300.0
2010-09-10 14:20:00,41.56,41.56,41.56,41.56,0.0,30.5855,30.5855,30.5855,30.5855,0.0
2010-09-10 14:25:00,41.57,41.6,41.57,41.6,300.0,30.5928,30.6149,30.5928,30.6149,300.0
2010-09-10 14:30:00,41.62,41.62,41.62,41.62,200.0,30.6296,30.6296,30.6296,30.6296,200.0
2010-09-10 14:35:00,41.62,41.62,41.62,41.62,0.0,30.6296,30.6296,30.6296,30.6296,0.0
2010-09-10 14:40:00,41.58,41.64,41.58,41.64,1400.0,30.6002,30.6443,30.6002,30.6443,1400.0
2010-09-10 14:45:00,41.64,41.64,41.64,41.64,0.0,30.6443,30.6443,30.6443,30.6443,0.0
2010-09-10 14:50:00,41.59,41.6,41.58,41.58,1600.0,30.6076,30.6149,30.6002,30.6002,1600.0
2010-09-10 14:55:00,41.6,41.6,41.58,41.58,300.0,30.6149,30.6149,30.6002,30.6002,300.0
2010-09-10 15:00:00,41.58,41.58,41.58,41.58,0.0,30.6002,30.6002,30.6002,30.6002,0.0
2010-09-10 15:05:00,41.56,41.58,41.56,41.58,2100.0,30.5855,30.6002,30.5855,30.6002,2100.0
2010-09-10 15:10:00,41.58,41.58,41.58,41.58,300.0,30.6002,30.6002,30.6002,30.6002,300.0
2010-09-10 15:15:00,41.58,41.58,41.58,41.58,1300.0,30.6002,30.6002,30.6002,30.6002,1300.0
2010-09-10 15:20:00,41.57,41.57,41.57,41.57,2000.0,30.5928,30.5928,30.5928,30.5928,2000.0
2010-09-10 15:25:00,41.57,41.62,41.57,41.62,29500.0,30.5928,30.6296,30.5928,30.6296,29500.0
2010-09-10 15:30:00,41.62,41.62,41.62,41.62,0.0,30.6296,30.6296,30.6296,30.6296,0.0
2010-09-10 15:35:00,41.62,41.64,41.57,41.57,6600.0,30.6296,30.6443,30.5928,30.5928,6600.0
2010-09-10 15:40:00,41.59,41.59,41.59,41.59,100.0,30.6076,30.6076,30.6076,30.6076,100.0
2010-09-10 15:45:00,41.57,41.61,41.57,41.6,1800.0,30.5928,30.6223,30.5928,30.6149,1800.0
2010-09-10 15:50:00,41.6,41.61,41.57,41.57,1200.0,30.6149,30.6223,30.5928,30.5928,1200.0
2010-09-10 15:55:00,41.54,41.55,41.53,41.55,5000.0,30.5708,30.5781,30.5634,30.5781,5000.0
2010-09-13 09:30:00,42.09,42.15,42.08,42.13,1600.0,30.9755,31.0197,30.9682,31.005,1600.0
2010-09-13 09:35:00,42.15,42.19,42.14,42.19,57800.0,31.0197,31.0491,31.0123,31.0491,57800.0
2010-09-13 09:40:00,42.21,42.21,42.17,42.17,300.0,31.0638,31.0638,31.0344,31.0344,300.0
2010-09-13 09:45:00,42.17,42.17,42.17,42.17,0.0,31.0344,31.0344,31.0344,31.0344,0.0
2010-09-13 09:50:00,42.15,42.16,42.15,42.16,900.0,31.0197,31.027,31.0197,31.027,900.0
2010-09-13 09:55:00,42.15,42.16,42.09,42.09,6800.0,31.0197,31.027,30.9755,30.9755,6800.0
2010-09-13 10:00:00,42.11,42.12,42.1,42.11,35800.0,30.9902,30.9976,30.9829,30.9902,35800.0
2010-09-13 10:05:00,42.11,42.19,42.11,42.19,40500.0,30.9902,31.0491,30.9902,31.0491,40500.0
2010-09-13 10:10:00,42.19,42.19,42.19,42.19,100.0,31.0491,31.0491,31.0491,31.0491,100.0
2010-09-13 10:15:00,42.19,42.19,42.19,42.19,0.0,31.0491,31.0491,31.0491,31.0491,0.0
2010-09-13 10:20:00,42.14,42.21,42.14,42.21,400.0,31.0123,31.0638,31.0123,31.0638,400.0
2010-09-13 10:25:00,42.22,42.22,42.2,42.22,2200.0,31.0712,31.0712,31.0565,31.0712,2200.0
2010-09-13 10:30:00,42.21,42.21,42.21,42.21,200.0,31.0638,31.0638,31.0638,31.0638,200.0
2010-09-13 10:35:00,42.24,42.24,42.24,42.24,300.0,31.0859,31.0859,31.0859,31.0859,300.0
2010-09-13 10:40:00,42.22,42.22,42.21,42.22,600.0,31.0712,31.0712,31.0638,31.0712,600.0
2010-09-13 10:45:00,42.22,42.22,42.22,42.22,0.0,31.0712,31.0712,31.0712,31.0712,0.0
2010-09-13 10:50:00,42.25,42.25,42.25,42.25,400.0,31.0933,31.0933,31.0933,31.0933,400.0
2010-09-13 10:55:00,42.23,42.23,42.21,42.22,1200.0,31.0786,31.0786,31.0638,31.0712,1200.0
2010-09-13 11:00:00,42.22,42.22,42.22,42.22,100.0,31.0712,31.0712,31.0712,31.0712,100.0
2010-09-13 11:05:00,42.2,42.2,42.2,42.2,100.0,31.0565,31.0565,31.0565,31.0565,100.0
2010-09-13 11:10:00,42.2,42.2,42.2,42.2,0.0,31.0565,31.0565,31.0565,31.0565,0.0
2010-09-13 11:15:00,42.19,42.19,42.19,42.19,2000.0,31.0491,31.0491,31.0491,31.0491,2000.0
2010-09-13 11:20:00,42.19,42.19,42.19,42.19,0.0,31.0491,31.0491,31.0491,31.0491,0.0
2010-09-13 11:25:00,42.2,42.21,42.2,42.21,1900.0,31.0565,31.0638,31.0565,31.0638,1900.0
2010-09-13 11:30:00,42.19,42.19,42.18,42.19,3000.0,31.0491,31.0491,31.0418,31.0491,3000.0
2010-09-13 11:35:00,42.19,42.19,42.19,42.19,0.0,31.0491,31.0491,31.0491,31.0491,0.0
2010-09-13 11:40:00,42.15,42.15,42.15,42.15,200.0,31.0197,31.0197,31.0197,31.0197,200.0
2010-09-13 11:45:00,42.15,42.15,42.15,42.15,0.0,31.0197,31.0197,31.0197,31.0197,0.0
2010-09-13 11:50:00,42.15,42.15,42.15,42.15,0.0,31.0197,31.0197,31.0197,31.0197,0.0
2010-09-13 11:55:00,42.15,42.15,42.15,42.15,0.0,31.0197,31.0197,31.0197,31.0197,0.0
2010-09-13 12:00:00,42.15,42.15,42.15,42.15,0.0,31.0197,31.0197,31.0197,31.0197,0.0
2010-09-13 12:05:00,42.15,42.15,42.15,42.15,0.0,31.0197,31.0197,31.0197,31.0197,0.0
2010-09-13 12:10:00,42.16,42.17,42.16,42.17,8200.0,31.027,31.0344,31.027,31.0344,8200.0
2010-09-13 12:15:00,42.11,42.11,42.09,42.1,5300.0,30.9902,30.9902,30.9755,30.9829,5300.0
2010-09-13 12:20:00,42.1,42.1,42.02,42.06,7200.0,30.9829,30.9829,30.924,30.9534,7200.0
2010-09-13 12:25:00,42.06,42.06,42.06,42.06,0.0,30.9534,30.9534,30.9534,30.9534,0.0
2010-09-13 12:30:00,42.05,42.05,42.04,42.05,5100.0,30.9461,30.9461,30.9387,30.9461,5100.0
2010-09-13 12:35:00,42.08,42.08,42.07,42.07,3900.0,30.9682,30.9682,30.9608,30.9608,3900.0
2010-09-13 12:40:00,42.06,42.06,42.06,42.06,1600.0,30.9534,30.9534,30.9534,30.9534,1600.0
2010-09-13 12:45:00,42.09,42.1,42.09,42.1,11700.0,30.9755,30.9829,30.9755,30.9829,11700.0
2010-09-13 12:50:00,42.1,42.1,42.09,42.09,13400.0,30.9829,30.9829,30.9755,30.9755,13400.0
2010-09-13 12:55:00,42.09,42.09,42.09,42.09,0.0,30.9755,30.9755,30.9755,30.9755,0.0
2010-09-13 13:00:00,42.1,42.1,42.1,42.1,600.0,30.9829,30.9829,30.9829,30.9829,600.0
2010-09-13 13:05:00,42.11,42.11,42.1,42.1,15300.0,30.9902,30.9902,30.9829,30.9829,15300.0
2010-09-13 13:10:00,42.1,42.1,42.1,42.1,0.0,30.9829,30.9829,30.9829,30.9829,0.0
2010-09-13 13:15:00,42.1,42.1,42.08,42.08,6100.0,30.9829,30.9829,30.9682,30.9682,6100.0
2010-09-13 13:20:00,42.08,42.08,42.08,42.08,0.0,30.9682,30.9682,30.9682,30.9682,0.0
2010-09-13 13:25:00,42.08,42.08,42.08,42.08,0.0,30.9682,30.9682,30.9682,30.9682,0.0
2010-09-13 13:30:00,42.15,42.15,42.15,42.15,100.0,31.0197,31.0197,31.0197,31.0197,100.0
2010-09-13 13:35:00,42.15,42.15,42.15,42.15,0.0,31.0197,31.0197,31.0197,31.0197,0.0
2010-09-13 13:40:00,42.15,42.15,42.15,42.15,0.0,31.0197,31.0197,31.0197,31.0197,0.0
2010-09-13 13:45:00,42.15,42.15,42.15,42.15,0.0,31.0197,31.0197,31.0197,31.0197,0.0
2010-09-13 13:50:00,42.13,42.13,42.13,42.13,100.0,31.005,31.005,31.005,31.005,100.0
2010-09-13 13:55:00,42.13,42.13,42.13,42.13,100.0,31.005,31.005,31.005,31.005,100.0
2010-09-13 14:00:00,42.1,42.1,42.1,42.1,3200.0,30.9829,30.9829,30.9829,30.9829,3200.0
2010-09-13 14:05:00,42.06,42.06,42.06,42.06,100.0,30.9534,30.9534,30.9534,30.9534,100.0
2010-09-13 14:10:00,42.06,42.06,42.06,42.06,0.0,30.9534,30.9534,30.9534,30.9534,0.0
2010-09-13 14:15:00,42.06,42.06,42.06,42.06,0.0,30.9534,30.9534,30.9534,30.9534,0.0
2010-09-13 14:20:00,42.06,42.06,42.06,42.06,0.0,30.9534,30.9534,30.9534,30.9534,0.0
2010-09-13 14:25:00,42.14,42.14,42.14,42.14,3500.0,31.0123,31.0123,31.0123,31.0123,3500.0
2010-09-13 14:30:00,42.14,42.14,42.14,42.14,0.0,31.0123,31.0123,31.0123,31.0123,0.0
2010-09-13 14:35:00,42.13,42.15,42.13,42.15,1000.0,31.005,31.0197,31.005,31.0197,1000.0
2010-09-13 14:40:00,42.18,42.18,42.15,42.18,1100.0,31.0418,31.0418,31.0197,31.0418,1100.0
2010-09-13 14:45:00,42.18,42.18,42.18,42.18,0.0,31.0418,31.0418,31.0418,31.0418,0.0
2010-09-13 14:50:00,42.18,42.18,42.18,42.18,0.0,31.0418,31.0418,31.0418,31.0418,0.0
2010-09-13 14:55:00,42.18,42.18,42.18,42.18,0.0,31.0418,31.0418,31.0418,31.0418,0.0
2010-09-13 15:00:00,42.16,42.17,42.16,42.17,400.0,31.027,31.0344,31.027,31.0344,400.0
2010-09-13 15:05:00,42.11,42.15,42.11,42.15,300.0,30.9902,31.0197,30.9902,31.0197,300.0
2010-09-13 15:10:00,42.15,42.16,42.15,42.16,600.0,31.0197,31.027,31.0197,31.027,600.0
2010-09-13 15:15:00,42.16,42.16,42.16,42.16,0.0,31.027,31.027,31.027,31.027,0.0
2010-09-13 15:20:00,42.16,42.16,42.16,42.16,0.0,31.027,31.027,31.027,31.027,0.0
2010-09-13 15:25:00,42.16,42.16,42.16,42.16,0.0,31.027,31.027,31.027,31.027,0.0
2010-09-13 15:30:00,42.19,42.19,42.19,42.19,200.0,31.0491,31.0491,31.0491,31.0491,200.0
2010-09-13 15:35:00,42.19,42.21,42.19,42.21,300.0,31.0491,31.0638,31.0491,31.0638,300.0
2010-09-13 15:40:00,42.25,42.25,42.25,42.25,200.0,31.0933,31.0933,31.0933,31.0933,200.0
2010-09-13 15:45:00,42.24,42.24,42.24,42.24,500.0,31.0859,31.0859,31.0859,31.0859,500.0
2010-09-13 15:50:00,42.26,42.26,42.26,42.26,900.0,31.1006,31.1006,31.1006,31.1006,900.0
2010-09-13 15:55:00,42.27,42.27,42.24,42.26,6500.0,31.108,31.108,31.0859,31.1006,6500.0
2010-09-14 09:30:00,42.09,42.2,42.09,42.1,1000.0,30.9755,31.0565,30.9755,30.9829,1000.0
2010-09-14 09:35:00,42.04,42.04,42.04,42.04,100.0,30.9387,30.9387,30.9387,30.9387,100.0
2010-09-14 09:40:00,42.03,42.03,42.03,42.03,100.0,30.9314,30.9314,30.9314,30.9314,100.0
2010-09-14 09:45:00,42.03,42.03,42.01,42.01,300.0,30.9314,30.9314,30.9166,30.9166,300.0
2010-09-14 09:50:00,42.06,42.06,42.06,42.06,200.0,30.9534,30.9534,30.9534,30.9534,200.0
2010-09-14 09:55:00,42.09,42.1,42.09,42.1,7400.0,30.9755,30.9829,30.9755,30.9829,7400.0
2010-09-14 10:00:00,42.1,42.17,42.1,42.17,7800.0,30.9829,31.0344,30.9829,31.0344,7800.0
2010-09-14 10:05:00,42.17,42.17,42.17,42.17,0.0,31.0344,31.0344,31.0344,31.0344,0.0
2010-09-14 10:10:00,42.19,42.19,42.1,42.1,46700.0,31.0491,31.0491,30.9829,30.9829,46700.0
2010-09-14 10:15:00,42.15,42.15,42.15,42.15,1800.0,31.0197,31.0197,31.0197,31.0197,1800.0
2010-09-14 10:20:00,42.22,42.24,42.22,42.24,400.0,31.0712,31.0859,31.0712,31.0859,400.0
2010-09-14 10:25:00,42.27,42.27,42.27,42.27,100.0,31.108,31.108,31.108,31.108,100.0
2010-09-14 10:30:00,42.27,42.3,42.27,42.28,1100.0,31.108,31.1301,31.108,31.1153,1100.0
2010-09-14 10:35:00,42.3,42.32,42.3,42.31,500.0,31.1301,31.1448,31.1301,31.1374,500.0
2010-09-14 10:40:00,42.29,42.32,42.25,42.3,1800.0,31.1227,31.1448,31.0933,31.1301,1800.0
2010-09-14 10:45:00,42.4,42.41,42.4,42.41,300.0,31.2037,31.211,31.2037,31.211,300.0
2010-09-14 10:50:00,42.4,42.41,42.4,42.41,300.0,31.2037,31.211,31.2037,31.211,300.0
2010-09-14 10:55:00,42.43,42.43,42.43,42.43,4300.0,31.2257,31.2257,31.2257,31.2257,4300.0
2010-09-14 11:00:00,42.42,42.43,42.42,42.43,300.0,31.2184,31.2257,31.2184,31.2257,300.0
2010-09-14 11:05:00,42.45,42.45,42.43,42.43,600.0,31.2405,31.2405,31.2257,31.2257,600.0
2010-09-14 11:10:00,42.47,42.53,42.46,42.53,700.0,31.2552,31.2993,31.2478,31.2993,700.0
2010-09-14 11:15:00,42.53,42.53,42.53,42.53,0.0,31.2993,31.2993,31.2993,31.2993,0.0
2010-09-14 11:20:00,42.48,42.49,42.46,42.46,400.0,31.2625,31.2699,31.2478,31.2478,400.0
2010-09-14 11:25:00,42.46,42.46,42.46,42.46,0.0,31.2478,31.2478,31.2478,31.2478,0.0
2010-09-14 11:30:00,42.46,42.46,42.46,42.46,0.0,31.2478,31.2478,31.2478,31.2478,0.0
2010-09-14 11:35:00,42.46,42.46,42.46,42.46,0.0,31.2478,31.2478,31.2478,31.2478,0.0
2010-09-14 11:40:00,42.46,42.46,42.46,42.46,0.0,31.2478,31.2478,31.2478,31.2478,0.0
2010-09-14 11:45:00,42.54,42.54,42.54,42.54,200.0,31.3067,31.3067,31.3067,31.3067,200.0
2010-09-14 11:50:00,42.54,42.54,42.54,42.54,0.0,31.3067,31.3067,31.3067,31.3067,0.0
2010-09-14 11:55:00,42.54,42.54,42.54,42.54,400.0,31.3067,31.3067,31.3067,31.3067,400.0
2010-09-14 12:00:00,42.54,42.54,42.54,42.54,0.0,31.3067,31.3067,31.3067,31.3067,0.0
2010-09-14 12:05:00,42.59,42.59,42.59,42.59,200.0,31.3435,31.3435,31.3435,31.3435,200.0
2010-09-14 12:10:00,42.57,42.57,42.57,42.57,100.0,31.3288,31.3288,31.3288,31.3288,100.0
2010-09-14 12:15:00,42.57,42.57,42.57,42.57,0.0,31.3288,31.3288,31.3288,31.3288,0.0
2010-09-14 12:20:00,42.57,42.57,42.57,42.57,0.0,31.3288,31.3288,31.3288,31.3288,0.0
2010-09-14 12:25:00,42.57,42.57,42.57,42.57,0.0,31.3288,31.3288,31.3288,31.3288,0.0
2010-09-14 12:30:00,42.57,42.57,42.57,42.57,12900.0,31.3288,31.3288,31.3288,31.3288,12900.0
2010-09-14 12:35:00,42.57,42.57,42.57,42.57,0.0,31.3288,31.3288,31.3288,31.3288,0.0
2010-09-14 12:40:00,42.57,42.57,42.57,42.57,0.0,31.3288,31.3288,31.3288,31.3288,0.0
2010-09-14 12:45:00,42.57,42.57,42.57,42.57,0.0,31.3288,31.3288,31.3288,31.3288,0.0
2010-09-14 12:50:00,42.57,42.57,42.57,42.57,0.0,31.3288,31.3288,31.3288,31.3288,0.0
2010-09-14 12:55:00,42.57,42.57,42.57,42.57,0.0,31.3288,31.3288,31.3288,31.3288,0.0
2010-09-14 13:00:00,42.5,42.51,42.5,42.51,300.0,31.2773,31.2846,31.2773,31.2846,300.0
2010-09-14 13:05:00,42.51,42.51,42.51,42.51,0.0,31.2846,31.2846,31.2846,31.2846,0.0
2010-09-14 13:10:00,42.51,42.51,42.51,42.51,0.0,31.2846,31.2846,31.2846,31.2846,0.0
2010-09-14 13:15:00,42.49,42.49,42.49,42.49,800.0,31.2699,31.2699,31.2699,31.2699,800.0
2010-09-14 13:20:00,42.43,42.43,42.43,42.43,400.0,31.2257,31.2257,31.2257,31.2257,400.0
2010-09-14 13:25:00,42.43,42.43,42.43,42.43,0.0,31.2257,31.2257,31.2257,31.2257,0.0
2010-09-14 13:30:00,42.43,42.43,42.43,42.43,200.0,31.2257,31.2257,31.2257,31.2257,200.0
2010-09-14 13:35:00,42.43,42.43,42.43,42.43,0.0,31.2257,31.2257,31.2257,31.2257,0.0
2010-09-14 13:40:00,42.44,42.44,42.44,42.44,100.0,31.2331,31.2331,31.2331,31.2331,100.0
2010-09-14 13:45:00,42.45,42.45,42.4,42.4,900.0,31.2405,31.2405,31.2037,31.2037,900.0
2010-09-14 13:50:00,42.43,42.43,42.42,42.42,200.0,31.2257,31.2257,31.2184,31.2184,200.0
2010-09-14 13:55:00,42.42,42.42,42.42,42.42,200.0,31.2184,31.2184,31.2184,31.2184,200.0
2010-09-14 14:00:00,42.42,42.42,42.42,42.42,0.0,31.2184,31.2184,31.2184,31.2184,0.0
2010-09-14 14:05:00,42.44,42.44,42.44,42.44,100.0,31.2331,31.2331,31.2331,31.2331,100.0
2010-09-14 14:10:00,42.45,42.45,42.45,42.45,100.0,31.2405,31.2405,31.2405,31.2405,100.0
2010-09-14 14:15:00,42.45,42.45,42.45,42.45,0.0,31.2405,31.2405,31.2405,31.2405,0.0
2010-09-14 14:20:00,42.45,42.45,42.45,42.45,100.0,31.2405,31.2405,31.2405,31.2405,100.0
2010-09-14 14:25:00,42.45,42.45,42.44,42.44,700.0,31.2405,31.2405,31.2331,31.2331,700.0
2010-09-14 14:30:00,42.44,42.44,42.44,42.44,0.0,31.2331,31.2331,31.2331,31.2331,0.0
2010-09-14 14:35:00,42.43,42.46,42.43,42.46,400.0,31.2257,31.2478,31.2257,31.2478,400.0
2010-09-14 14:40:00,42.46,42.46,42.46,42.46,0.0,31.2478,31.2478,31.2478,31.2478,0.0
2010-09-14 14:45:00,42.5,42.5,42.5,42.5,600.0,31.2773,31.2773,31.2773,31.2773,600.0
2010-09-14 14:50:00,42.5,42.51,42.5,42.51,200.0,31.2773,31.2846,31.2773,31.2846,200.0
2010-09-14 14:55:00,42.5,42.53,42.5,42.52,1200.0,31.2773,31.2993,31.2773,31.292,1200.0
2010-09-14 15:00:00,42.52,42.52,42.52,42.52,0.0,31.292,31.292,31.292,31.292,0.0
2010-09-14 15:05:00,42.52,42.52,42.52,42.52,0.0,31.292,31.292,31.292,31.292,0.0
2010-09-14 15:10:00,42.52,42.52,42.52,42.52,100.0,31.292,31.292,31.292,31.292,100.0
2010-09-14 15:15:00,42.49,42.49,42.49,42.49,100.0,31.2699,31.2699,31.2699,31.2699,100.0
2010-09-14 15:20:00,42.49,42.51,42.45,42.51,3800.0,31.2699,31.2846,31.2405,31.2846,3800.0
2010-09-14 15:25:00,42.51,42.51,42.51,42.51,0.0,31.2846,31.2846,31.2846,31.2846,0.0
2010-09-14 15:30:00,42.51,42.51,42.51,42.51,0.0,31.2846,31.2846,31.2846,31.2846,0.0
2010-09-14 15:35:00,42.52,42.52,42.52,42.52,100.0,31.292,31.292,31.292,31.292,100.0
2010-09-14 15:40:00,42.5,42.5,42.46,42.46,800.0,31.2773,31.2773,31.2478,31.2478,800.0
2010-09-14 15:45:00,42.46,42.46,42.42,42.44,1100.0,31.2478,31.2478,31.2184,31.2331,1100.0
2010-09-14 15:50:00,42.45,42.45,42.4,42.4,2900.0,31.2405,31.2405,31.2037,31.2037,2900.0
2010-09-14 15:55:00,42.44,42.44,42.4,42.4,33200.0,31.2331,31.2331,31.2037,31.2037,33200.0
2010-09-15 09:30:00,42.21,42.21,42.07,42.09,2400.0,31.0638,31.0638,30.9608,30.9755,2400.0
2010-09-15 09:35:00,42.09,42.11,42.08,42.11,1500.0,30.9755,30.9902,30.9682,30.9902,1500.0
2010-09-15 09:40:00,42.04,42.1,42.01,42.1,2700.0,30.9387,30.9829,30.9166,30.9829,2700.0
2010-09-15 09:45:00,42.06,42.14,42.04,42.14,900.0,30.9534,31.0123,30.9387,31.0123,900.0
2010-09-15 09:50:00,42.11,42.17,42.11,42.15,5700.0,30.9902,31.0344,30.9902,31.0197,5700.0
2010-09-15 09:55:00,42.15,42.19,42.15,42.19,2400.0,31.0197,31.0491,31.0197,31.0491,2400.0
2010-09-15 10:00:00,42.21,42.23,42.16,42.17,6100.0,31.0638,31.0786,31.027,31.0344,6100.0
2010-09-15 10:05:00,42.19,42.2,42.18,42.2,600.0,31.0491,31.0565,31.0418,31.0565,600.0
2010-09-15 10:10:00,42.21,42.21,42.21,42.21,300.0,31.0638,31.0638,31.0638,31.0638,300.0
2010-09-15 10:15:00,42.31,42.31,42.31,42.31,300.0,31.1374,31.1374,31.1374,31.1374,300.0
2010-09-15 10:20:00,42.34,42.34,42.32,42.32,2500.0,31.1595,31.1595,31.1448,31.1448,2500.0
2010-09-15 10:25:00,42.33,42.33,42.3,42.32,13100.0,31.1521,31.1521,31.1301,31.1448,13100.0
2010-09-15 10:30:00,42.3,42.34,42.27,42.27,1000.0,31.1301,31.1595,31.108,31.108,1000.0
2010-09-15 10:35:00,42.27,42.27,42.22,42.25,400.0,31.108,31.108,31.0712,31.0933,400.0
2010-09-15 10:40:00,42.26,42.33,42.26,42.31,1300.0,31.1006,31.1521,31.1006,31.1374,1300.0
2010-09-15 10:45:00,42.34,42.35,42.34,42.35,800.0,31.1595,31.1669,31.1595,31.1669,800.0
2010-09-15 10:50:00,42.35,42.35,42.35,42.35,0.0,31.1669,31.1669,31.1669,31.1669,0.0
2010-09-15 10:55:00,42.34,42.34,42.33,42.33,500.0,31.1595,31.1595,31.1521,31.1521,500.0
2010-09-15 11:00:00,42.34,42.34,42.34,42.34,100.0,31.1595,31.1595,31.1595,31.1595,100.0
2010-09-15 11:05:00,42.31,42.31,42.31,42.31,200.0,31.1374,31.1374,31.1374,31.1374,200.0
2010-09-15 11:10:00,42.31,42.31,42.31,42.31,0.0,31.1374,31.1374,31.1374,31.1374,0.0
2010-09-15 11:15:00,42.31,42.31,42.31,42.31,0.0,31.1374,31.1374,31.1374,31.1374,0.0
2010-09-15 11:20:00,42.3,42.3,42.3,42.3,100.0,31.1301,31.1301,31.1301,31.1301,100.0
2010-09-15 11:25:00,42.3,42.3,42.3,42.3,0.0,31.1301,31.1301,31.1301,31.1301,0.0
2010-09-15 11:30:00,42.3,42.3,42.3,42.3,0.0,31.1301,31.1301,31.1301,31.1301,0.0
2010-09-15 11:35:00,42.3,42.3,42.3,42.3,0.0,31.1301,31.1301,31.1301,31.1301,0.0
2010-09-15 11:40:00,42.3,42.3,42.3,42.3,0.0,31.1301,31.1301,31.1301,31.1301,0.0
2010-09-15 11:45:00,42.31,42.33,42.28,42.33,14900.0,31.1374,31.1521,31.1153,31.1521,14900.0
2010-09-15 11:50:00,42.33,42.33,42.33,42.33,0.0,31.1521,31.1521,31.1521,31.1521,0.0
2010-09-15 11:55:00,42.33,42.33,42.33,42.33,0.0,31.1521,31.1521,31.1521,31.1521,0.0
2010-09-15 12:00:00,42.33,42.33,42.33,42.33,0.0,31.1521,31.1521,31.1521,31.1521,0.0
2010-09-15 12:05:00,42.33,42.33,42.33,42.33,0.0,31.1521,31.1521,31.1521,31.1521,0.0
2010-09-15 12:10:00,42.33,42.33,42.33,42.33,0.0,31.1521,31.1521,31.1521,31.1521,0.0
2010-09-15 12:15:00,42.33,42.33,42.33,42.33,0.0,31.1521,31.1521,31.1521,31.1521,0.0
2010-09-15 12:20:00,42.33,42.33,42.33,42.33,0.0,31.1521,31.1521,31.1521,31.1521,0.0
2010-09-15 12:25:00,42.33,42.33,42.33,42.33,0.0,31.1521,31.1521,31.1521,31.1521,0.0
2010-09-15 12:30:00,42.33,42.33,42.33,42.33,0.0,31.1521,31.1521,31.1521,31.1521,0.0
2010-09-15 12:35:00,42.33,42.33,42.33,42.33,0.0,31.1521,31.1521,31.1521,31.1521,0.0
2010-09-15 12:40:00,42.36,42.37,42.36,42.36,800.0,31.1742,31.1816,31.1742,31.1742,800.0
2010-09-15 12:45:00,42.33,42.33,42.32,42.32,300.0,31.1521,31.1521,31.1448,31.1448,300.0
2010-09-15 12:50:00,42.32,42.32,42.32,42.32,0.0,31.1448,31.1448,31.1448,31.1448,0.0
2010-09-15 12:55:00,42.32,42.32,42.32,42.32,0.0,31.1448,31.1448,31.1448,31.1448,0.0
2010-09-15 13:00:00,42.32,42.32,42.32,42.32,0.0,31.1448,31.1448,31.1448,31.1448,0.0
2010-09-15 13:05:00,42.38,42.38,42.38,42.38,100.0,31.1889,31.1889,31.1889,31.1889,100.0
2010-09-15 13:10:00,42.38,42.38,42.38,42.38,0.0,31.1889,31.1889,31.1889,31.1889,0.0
2010-09-15 13:15:00,42.38,42.38,42.38,42.38,0.0,31.1889,31.1889,31.1889,31.1889,0.0
2010-09-15 13:20:00,42.44,42.44,42.44,42.44,600.0,31.2331,31.2331,31.2331,31.2331,600.0
2010-09-15 13:25:00,42.44,42.44,42.44,42.44,0.0,31.2331,31.2331,31.2331,31.2331,0.0
2010-09-15 13:30:00,42.44,42.44,42.44,42.44,0.0,31.2331,31.2331,31.2331,31.2331,0.0
2010-09-15 13:35:00,42.44,42.44,42.44,42.44,0.0,31.2331,31.2331,31.2331,31.2331,0.0
2010-09-15 13:40:00,42.41,42.41,42.41,42.41,600.0,31.211,31.211,31.211,31.211,600.0
2010-09-15 13:45:00,42.4,42.4,42.4,42.4,100.0,31.2037,31.2037,31.2037,31.2037,100.0
2010-09-15 13:50:00,42.4,42.4,42.4,42.4,0.0,31.2037,31.2037,31.2037,31.2037,0.0
2010-09-15 13:55:00,42.4,42.4,42.4,42.4,0.0,31.2037,31.2037,31.2037,31.2037,0.0
2010-09-15 14:00:00,42.4,42.4,42.4,42.4,0.0,31.2037,31.2037,31.2037,31.2037,0.0
2010-09-15 14:05:00,42.4,42.4,42.4,42.4,0.0,31.2037,31.2037,31.2037,31.2037,0.0
2010-09-15 14:10:00,42.43,42.44,42.42,42.42,800.0,31.2257,31.2331,31.2184,31.2184,800.0
2010-09-15 14:15:00,42.42,42.42,42.42,42.42,0.0,31.2184,31.2184,31.2184,31.2184,0.0
2010-09-15 14:20:00,42.42,42.42,42.42,42.42,0.0,31.2184,31.2184,31.2184,31.2184,0.0
2010-09-15 14:25:00,42.42,42.42,42.42,42.42,0.0,31.2184,31.2184,31.2184,31.2184,0.0
2010-09-15 14:30:00,42.33,42.33,42.33,42.33,100.0,31.1521,31.1521,31.1521,31.1521,100.0
2010-09-15 14:35:00,42.3,42.3,42.3,42.3,100.0,31.1301,31.1301,31.1301,31.1301,100.0
2010-09-15 14:40:00,42.3,42.3,42.3,42.3,0.0,31.1301,31.1301,31.1301,31.1301,0.0
2010-09-15 14:45:00,42.35,42.35,42.31,42.31,500.0,31.1669,31.1669,31.1374,31.1374,500.0
2010-09-15 14:50:00,42.31,42.31,42.31,42.31,400.0,31.1374,31.1374,31.1374,31.1374,400.0
2010-09-15 14:55:00,42.31,42.31,42.31,42.31,0.0,31.1374,31.1374,31.1374,31.1374,0.0
2010-09-15 15:00:00,42.31,42.31,42.31,42.31,0.0,31.1374,31.1374,31.1374,31.1374,0.0
2010-09-15 15:05:00,42.39,42.39,42.39,42.39,100.0,31.1963,31.1963,31.1963,31.1963,100.0
2010-09-15 15:10:00,42.4,42.42,42.4,42.42,200.0,31.2037,31.2184,31.2037,31.2184,200.0
2010-09-15 15:15:00,42.39,42.4,42.39,42.4,1200.0,31.1963,31.2037,31.1963,31.2037,1200.0
2010-09-15 15:20:00,42.39,42.4,42.37,42.39,9300.0,31.1963,31.2037,31.1816,31.1963,9300.0
2010-09-15 15:25:00,42.48,42.5,42.48,42.5,1900.0,31.2625,31.2773,31.2625,31.2773,1900.0
2010-09-15 15:30:00,42.52,42.52,42.48,42.48,800.0,31.292,31.292,31.2625,31.2625,800.0
2010-09-15 15:35:00,42.48,42.48,42.48,42.48,0.0,31.2625,31.2625,31.2625,31.2625,0.0
2010-09-15 15:40:00,42.48,42.48,42.48,42.48,0.0,31.2625,31.2625,31.2625,31.2625,0.0
2010-09-15 15:45:00,42.44,42.44,42.44,42.44,1000.0,31.2331,31.2331,31.2331,31.2331,1000.0
2010-09-15 15:50:00,42.44,42.44,42.44,42.44,0.0,31.2331,31.2331,31.2331,31.2331,0.0
2010-09-15 15:55:00,42.46,42.49,42.46,42.49,2900.0,31.2478,31.2699,31.2478,31.2699,2900.0
2010-09-16 09:30:00,42.34,42.34,42.26,42.26,2100.0,31.1595,31.1595,31.1006,31.1006,2100.0
2010-09-16 09:35:00,42.26,42.26,42.26,42.26,0.0,31.1006,31.1006,31.1006,31.1006,0.0
2010-09-16 09:40:00,42.23,42.23,42.22,42.22,400.0,31.0786,31.0786,31.0712,31.0712,400.0
2010-09-16 09:45:00,42.22,42.22,42.22,42.22,0.0,31.0712,31.0712,31.0712,31.0712,0.0
2010-09-16 09:50:00,42.2,42.21,42.2,42.2,15400.0,31.0565,31.0638,31.0565,31.0565,15400.0
2010-09-16 09:55:00,42.25,42.25,42.25,42.25,100.0,31.0933,31.0933,31.0933,31.0933,100.0
2010-09-16 10:00:00,42.27,42.27,42.27,42.27,1100.0,31.108,31.108,31.108,31.108,1100.0
2010-09-16 10:05:00,42.27,42.27,42.27,42.27,0.0,31.108,31.108,31.108,31.108,0.0
2010-09-16 10:10:00,42.27,42.27,42.27,42.27,0.0,31.108,31.108,31.108,31.108,0.0
2010-09-16 10:15:00,42.27,42.27,42.27,42.27,0.0,31.108,31.108,31.108,31.108,0.0
2010-09-16 10:20:00,42.26,42.26,42.26,42.26,200.0,31.1006,31.1006,31.1006,31.1006,200.0
2010-09-16 10:25:00,42.3,42.3,42.3,42.3,200.0,31.1301,31.1301,31.1301,31.1301,200.0
2010-09-16 10:30:00,42.24,42.24,42.24,42.24,1600.0,31.0859,31.0859,31.0859,31.0859,1600.0
2010-09-16 10:35:00,42.21,42.22,42.21,42.22,4000.0,31.0638,31.0712,31.0638,31.0712,4000.0
2010-09-16 10:40:00,42.26,42.26,42.26,42.26,100.0,31.1006,31.1006,31.1006,31.1006,100.0
2010-09-16 10:45:00,42.27,42.27,42.27,42.27,100.0,31.108,31.108,31.108,31.108,100.0
2010-09-16 10:50:00,42.28,42.28,42.27,42.27,800.0,31.1153,31.1153,31.108,31.108,800.0
2010-09-16 10:55:00,42.28,42.28,42.28,42.28,200.0,31.1153,31.1153,31.1153,31.1153,200.0
2010-09-16 11:00:00,42.26,42.26,42.26,42.26,200.0,31.1006,31.1006,31.1006,31.1006,200.0
2010-09-16 11:05:00,42.26,42.26,42.26,42.26,4300.0,31.1006,31.1006,31.1006,31.1006,4300.0
2010-09-16 11:10:00,42.26,42.26,42.26,42.26,0.0,31.1006,31.1006,31.1006,31.1006,0.0
2010-09-16 11:15:00,42.26,42.26,42.26,42.26,0.0,31.1006,31.1006,31.1006,31.1006,0.0
2010-09-16 11:20:00,42.27,42.27,42.26,42.26,3000.0,31.108,31.108,31.1006,31.1006,3000.0
2010-09-16 11:25:00,42.26,42.26,42.26,42.26,0.0,31.1006,31.1006,31.1006,31.1006,0.0
2010-09-16 11:30:00,42.21,42.21,42.21,42.21,400.0,31.0638,31.0638,31.0638,31.0638,400.0
2010-09-16 11:35:00,42.21,42.21,42.21,42.21,0.0,31.0638,31.0638,31.0638,31.0638,0.0
2010-09-16 11:40:00,42.21,42.21,42.21,42.21,0.0,31.0638,31.0638,31.0638,31.0638,0.0
2010-09-16 11:45:00,42.16,42.16,42.16,42.16,100.0,31.027,31.027,31.027,31.027,100.0
2010-09-16 11:50:00,42.16,42.16,42.16,42.16,0.0,31.027,31.027,31.027,31.027,0.0
2010-09-16 11:55:00,42.16,42.16,42.16,42.16,0.0,31.027,31.027,31.027,31.027,0.0
2010-09-16 12:00:00,42.16,42.16,42.16,42.16,0.0,31.027,31.027,31.027,31.027,0.0
2010-09-16 12:05:00,42.21,42.21,42.21,42.21,100.0,31.0638,31.0638,31.0638,31.0638,100.0
2010-09-16 12:10:00,42.18,42.18,42.18,42.18,100.0,31.0418,31.0418,31.0418,31.0418,100.0
2010-09-16 12:15:00,42.18,42.2,42.18,42.19,1400.0,31.0418,31.0565,31.0418,31.0491,1400.0
2010-09-16 12:20:00,42.19,42.19,42.19,42.19,0.0,31.0491,31.0491,31.0491,31.0491,0.0
2010-09-16 12:25:00,42.23,42.24,42.23,42.23,13800.0,31.0786,31.0859,31.0786,31.0786,13800.0
2010-09-16 12:30:00,42.19,42.25,42.19,42.25,300.0,31.0491,31.0933,31.0491,31.0933,300.0
2010-09-16 12:35:00,42.2,42.2,42.2,42.2,300.0,31.0565,31.0565,31.0565,31.0565,300.0
2010-09-16 12:40:00,42.2,42.2,42.2,42.2,0.0,31.0565,31.0565,31.0565,31.0565,0.0
2010-09-16 12:45:00,42.2,42.2,42.2,42.2,0.0,31.0565,31.0565,31.0565,31.0565,0.0
2010-09-16 12:50:00,42.2,42.2,42.2,42.2,0.0,31.0565,31.0565,31.0565,31.0565,0.0
2010-09-16 12:55:00,42.2,42.2,42.2,42.2,0.0,31.0565,31.0565,31.0565,31.0565,0.0
2010-09-16 13:00:00,42.2,42.2,42.2,42.2,0.0,31.0565,31.0565,31.0565,31.0565,0.0
2010-09-16 13:05:00,42.29,42.29,42.29,42.29,500.0,31.1227,31.1227,31.1227,31.1227,500.0
2010-09-16 13:10:00,42.29,42.29,42.29,42.29,0.0,31.1227,31.1227,31.1227,31.1227,0.0
2010-09-16 13:15:00,42.25,42.25,42.25,42.25,100.0,31.0933,31.0933,31.0933,31.0933,100.0
2010-09-16 13:20:00,42.26,42.26,42.23,42.23,1300.0,31.1006,31.1006,31.0786,31.0786,1300.0
2010-09-16 13:25:00,42.23,42.23,42.23,42.23,0.0,31.0786,31.0786,31.0786,31.0786,0.0
2010-09-16 13:30:00,42.28,42.28,42.26,42.26,700.0,31.1153,31.1153,31.1006,31.1006,700.0
2010-09-16 13:35:00,42.26,42.26,42.26,42.26,0.0,31.1006,31.1006,31.1006,31.1006,0.0
2010-09-16 13:40:00,42.25,42.25,42.25,42.25,300.0,31.0933,31.0933,31.0933,31.0933,300.0
2010-09-16 13:45:00,42.25,42.25,42.25,42.25,0.0,31.0933,31.0933,31.0933,31.0933,0.0
2010-09-16 13:50:00,42.25,42.25,42.25,42.25,0.0,31.0933,31.0933,31.0933,31.0933,0.0
2010-09-16 13:55:00,42.25,42.25,42.25,42.25,0.0,31.0933,31.0933,31.0933,31.0933,0.0
2010-09-16 14:00:00,42.26,42.26,42.26,42.26,2000.0,31.1006,31.1006,31.1006,31.1006,2000.0
2010-09-16 14:05:00,42.28,42.28,42.28,42.28,600.0,31.1153,31.1153,31.1153,31.1153,600.0
2010-09-16 14:10:00,42.28,42.28,42.28,42.28,0.0,31.1153,31.1153,31.1153,31.1153,0.0
2010-09-16 14:15:00,42.28,42.28,42.28,42.28,0.0,31.1153,31.1153,31.1153,31.1153,0.0
2010-09-16 14:20:00,42.28,42.28,42.28,42.28,0.0,31.1153,31.1153,31.1153,31.1153,0.0
2010-09-16 14:25:00,42.31,42.31,42.31,42.31,100.0,31.1374,31.1374,31.1374,31.1374,100.0
2010-09-16 14:30:00,42.31,42.31,42.31,42.31,0.0,31.1374,31.1374,31.1374,31.1374,0.0
2010-09-16 14:35:00,42.31,42.31,42.31,42.31,0.0,31.1374,31.1374,31.1374,31.1374,0.0
2010-09-16 14:40:00,42.31,42.31,42.31,42.31,0.0,31.1374,31.1374,31.1374,31.1374,0.0
2010-09-16 14:45:00,42.31,42.31,42.31,42.31,0.0,31.1374,31.1374,31.1374,31.1374,0.0
2010-09-16 14:50:00,42.31,42.31,42.31,42.31,0.0,31.1374,31.1374,31.1374,31.1374,0.0
2010-09-16 14:55:00,42.34,42.34,42.33,42.33,600.0,31.1595,31.1595,31.1521,31.1521,600.0
2010-09-16 15:00:00,42.33,42.33,42.33,42.33,100.0,31.1521,31.1521,31.1521,31.1521,100.0
2010-09-16 15:05:00,42.33,42.33,42.33,42.33,0.0,31.1521,31.1521,31.1521,31.1521,0.0
2010-09-16 15:10:00,42.36,42.36,42.36,42.36,2000.0,31.1742,31.1742,31.1742,31.1742,2000.0
2010-09-16 15:15:00,42.36,42.36,42.36,42.36,0.0,31.1742,31.1742,31.1742,31.1742,0.0
2010-09-16 15:20:00,42.38,42.38,42.38,42.38,100.0,31.1889,31.1889,31.1889,31.1889,100.0
2010-09-16 15:25:00,42.38,42.38,42.38,42.38,0.0,31.1889,31.1889,31.1889,31.1889,0.0
2010-09-16 15:30:00,42.37,42.37,42.37,42.37,200.0,31.1816,31.1816,31.1816,31.1816,200.0
2010-09-16 15:35:00,42.37,42.37,42.37,42.37,0.0,31.1816,31.1816,31.1816,31.1816,0.0
2010-09-16 15:40:00,42.4,42.4,42.4,42.4,100.0,31.2037,31.2037,31.2037,31.2037,100.0
2010-09-16 15:45:00,42.4,42.4,42.4,42.4,0.0,31.2037,31.2037,31.2037,31.2037,0.0
2010-09-16 15:50:00,42.4,42.4,42.4,42.4,0.0,31.2037,31.2037,31.2037,31.2037,0.0
2010-09-16 15:55:00,42.38,42.4,42.38,42.4,2600.0,31.1889,31.2037,31.1889,31.2037,2600.0
2010-09-17 09:30:00,42.58,42.58,42.38,42.45,8300.0,31.3361,31.3361,31.1889,31.2405,8300.0
2010-09-17 09:35:00,42.44,42.5,42.44,42.49,1800.0,31.2331,31.2773,31.2331,31.2699,1800.0
2010-09-17 09:40:00,42.47,42.47,42.43,42.43,2200.0,31.2552,31.2552,31.2257,31.2257,2200.0
2010-09-17 09:45:00,42.41,42.42,42.41,42.42,1500.0,31.211,31.2184,31.211,31.2184,1500.0
2010-09-17 09:50:00,42.41,42.41,42.33,42.33,8600.0,31.211,31.211,31.1521,31.1521,8600.0
2010-09-17 09:55:00,42.33,42.33,42.33,42.33,0.0,31.1521,31.1521,31.1521,31.1521,0.0
2010-09-17 10:00:00,42.25,42.25,42.23,42.23,300.0,31.0933,31.0933,31.0786,31.0786,300.0
2010-09-17 10:05:00,42.28,42.28,42.28,42.28,300.0,31.1153,31.1153,31.1153,31.1153,300.0
2010-09-17 10:10:00,42.19,42.19,42.19,42.19,200.0,31.0491,31.0491,31.0491,31.0491,200.0
2010-09-17 10:15:00,42.24,42.24,42.22,42.22,400.0,31.0859,31.0859,31.0712,31.0712,400.0
2010-09-17 10:20:00,42.22,42.22,42.22,42.22,0.0,31.0712,31.0712,31.0712,31.0712,0.0
2010-09-17 10:25:00,42.22,42.22,42.22,42.22,0.0,31.0712,31.0712,31.0712,31.0712,0.0
2010-09-17 10:30:00,42.22,42.22,42.22,42.22,0.0,31.0712,31.0712,31.0712,31.0712,0.0
2010-09-17 10:35:00,42.22,42.22,42.22,42.22,0.0,31.0712,31.0712,31.0712,31.0712,0.0
2010-09-17 10:40:00,42.27,42.27,42.24,42.25,4400.0,31.108,31.108,31.0859,31.0933,4400.0
2010-09-17 10:45:00,42.25,42.25,42.25,42.25,0.0,31.0933,31.0933,31.0933,31.0933,0.0
2010-09-17 10:50:00,42.25,42.25,42.25,42.25,0.0,31.0933,31.0933,31.0933,31.0933,0.0
2010-09-17 10:55:00,42.25,42.25,42.25,42.25,0.0,31.0933,31.0933,31.0933,31.0933,0.0
2010-09-17 11:00:00,42.31,42.31,42.31,42.31,900.0,31.1374,31.1374,31.1374,31.1374,900.0
2010-09-17 11:05:00,42.31,42.31,42.31,42.31,0.0,31.1374,31.1374,31.1374,31.1374,0.0
2010-09-17 11:10:00,42.31,42.31,42.31,42.31,0.0,31.1374,31.1374,31.1374,31.1374,0.0
2010-09-17 11:15:00,42.31,42.31,42.31,42.31,0.0,31.1374,31.1374,31.1374,31.1374,0.0
2010-09-17 11:20:00,42.31,42.31,42.31,42.31,0.0,31.1374,31.1374,31.1374,31.1374,0.0
2010-09-17 11:25:00,42.3,42.3,42.3,42.3,100.0,31.1301,31.1301,31.1301,31.1301,100.0
2010-09-17 11:30:00,42.25,42.25,42.25,42.25,300.0,31.0933,31.0933,31.0933,31.0933,300.0
2010-09-17 11:35:00,42.25,42.25,42.25,42.25,0.0,31.0933,31.0933,31.0933,31.0933,0.0
2010-09-17 11:40:00,42.25,42.25,42.25,42.25,0.0,31.0933,31.0933,31.0933,31.0933,0.0
2010-09-17 11:45:00,42.25,42.25,42.25,42.25,0.0,31.0933,31.0933,31.0933,31.0933,0.0
2010-09-17 11:50:00,42.25,42.25,42.25,42.25,0.0,31.0933,31.0933,31.0933,31.0933,0.0
2010-09-17 11:55:00,42.25,42.25,42.25,42.25,0.0,31.0933,31.0933,31.0933,31.0933,0.0
2010-09-17 12:00:00,42.25,42.25,42.25,42.25,0.0,31.0933,31.0933,31.0933,31.0933,0.0
2010-09-17 12:05:00,42.26,42.26,42.26,42.26,1100.0,31.1006,31.1006,31.1006,31.1006,1100.0
2010-09-17 12:10:00,42.26,42.26,42.26,42.26,0.0,31.1006,31.1006,31.1006,31.1006,0.0
2010-09-17 12:15:00,42.26,42.26,42.26,42.26,0.0,31.1006,31.1006,31.1006,31.1006,0.0
2010-09-17 12:20:00,42.26,42.26,42.26,42.26,0.0,31.1006,31.1006,31.1006,31.1006,0.0
2010-09-17 12:25:00,42.26,42.26,42.26,42.26,0.0,31.1006,31.1006,31.1006,31.1006,0.0
2010-09-17 12:30:00,42.26,42.26,42.26,42.26,0.0,31.1006,31.1006,31.1006,31.1006,0.0
2010-09-17 12:35:00,42.29,42.29,42.29,42.29,400.0,31.1227,31.1227,31.1227,31.1227,400.0
2010-09-17 12:40:00,42.25,42.25,42.25,42.25,100.0,31.0933,31.0933,31.0933,31.0933,100.0
2010-09-17 12:45:00,42.25,42.25,42.25,42.25,100.0,31.0933,31.0933,31.0933,31.0933,100.0
2010-09-17 12:50:00,42.28,42.28,42.2,42.25,800.0,31.1153,31.1153,31.0565,31.0933,800.0
2010-09-17 12:55:00,42.25,42.25,42.25,42.25,0.0,31.0933,31.0933,31.0933,31.0933,0.0
2010-09-17 13:00:00,42.25,42.25,42.25,42.25,0.0,31.0933,31.0933,31.0933,31.0933,0.0
2010-09-17 13:05:00,42.22,42.23,42.22,42.23,800.0,31.0712,31.0786,31.0712,31.0786,800.0
2010-09-17 13:10:00,42.23,42.23,42.23,42.23,0.0,31.0786,31.0786,31.0786,31.0786,0.0
2010-09-17 13:15:00,42.19,42.19,42.19,42.19,100.0,31.0491,31.0491,31.0491,31.0491,100.0
2010-09-17 13:20:00,42.2,42.2,42.2,42.2,400.0,31.0565,31.0565,31.0565,31.0565,400.0
2010-09-17 13:25:00,42.2,42.2,42.2,42.2,0.0,31.0565,31.0565,31.0565,31.0565,0.0
2010-09-17 13:30:00,42.2,42.2,42.2,42.2,0.0,31.0565,31.0565,31.0565,31.0565,0.0
2010-09-17 13:35:00,42.2,42.2,42.2,42.2,0.0,31.0565,31.0565,31.0565,31.0565,0.0
2010-09-17 13:40:00,42.22,42.22,42.22,42.22,300.0,31.0712,31.0712,31.0712,31.0712,300.0
2010-09-17 13:45:00,42.23,42.24,42.22,42.24,3900.0,31.0786,31.0859,31.0712,31.0859,3900.0
2010-09-17 13:50:00,42.24,42.24,42.24,42.24,0.0,31.0859,31.0859,31.0859,31.0859,0.0
2010-09-17 13:55:00,42.24,42.24,42.24,42.24,0.0,31.0859,31.0859,31.0859,31.0859,0.0
2010-09-17 14:00:00,42.24,42.24,42.24,42.24,0.0,31.0859,31.0859,31.0859,31.0859,0.0
2010-09-17 14:05:00,42.23,42.23,42.21,42.21,27700.0,31.0786,31.0786,31.0638,31.0638,27700.0
2010-09-17 14:10:00,42.21,42.21,42.21,42.21,0.0,31.0638,31.0638,31.0638,31.0638,0.0
2010-09-17 14:15:00,42.21,42.21,42.21,42.21,0.0,31.0638,31.0638,31.0638,31.0638,0.0
2010-09-17 14:20:00,42.21,42.21,42.21,42.21,0.0,31.0638,31.0638,31.0638,31.0638,0.0
2010-09-17 14:25:00,42.26,42.26,42.26,42.26,300.0,31.1006,31.1006,31.1006,31.1006,300.0
2010-09-17 14:30:00,42.32,42.32,42.32,42.32,200.0,31.1448,31.1448,31.1448,31.1448,200.0
2010-09-17 14:35:00,42.32,42.32,42.32,42.32,0.0,31.1448,31.1448,31.1448,31.1448,0.0
2010-09-17 14:40:00,42.32,42.32,42.32,42.32,0.0,31.1448,31.1448,31.1448,31.1448,0.0
2010-09-17 14:45:00,42.32,42.32,42.32,42.32,0.0,31.1448,31.1448,31.1448,31.1448,0.0
2010-09-17 14:50:00,42.28,42.29,42.28,42.29,300.0,31.1153,31.1227,31.1153,31.1227,300.0
2010-09-17 14:55:00,42.29,42.29,42.29,42.29,0.0,31.1227,31.1227,31.1227,31.1227,0.0
2010-09-17 15:00:00,42.29,42.29,42.29,42.29,0.0,31.1227,31.1227,31.1227,31.1227,0.0
2010-09-17 15:05:00,42.23,42.23,42.22,42.22,2600.0,31.0786,31.0786,31.0712,31.0712,2600.0
2010-09-17 15:10:00,42.22,42.22,42.22,42.22,0.0,31.0712,31.0712,31.0712,31.0712,0.0
2010-09-17 15:15:00,42.22,42.22,42.22,42.22,0.0,31.0712,31.0712,31.0712,31.0712,0.0
2010-09-17 15:20:00,42.24,42.24,42.24,42.24,400.0,31.0859,31.0859,31.0859,31.0859,400.0
2010-09-17 15:25:00,42.24,42.24,42.24,42.24,0.0,31.0859,31.0859,31.0859,31.0859,0.0
2010-09-17 15:30:00,42.17,42.24,42.17,42.24,300.0,31.0344,31.0859,31.0344,31.0859,300.0
2010-09-17 15:35:00,42.22,42.22,42.22,42.22,600.0,31.0712,31.0712,31.0712,31.0712,600.0
2010-09-17 15:40:00,42.22,42.24,42.22,42.23,400.0,31.0712,31.0859,31.0712,31.0786,400.0
2010-09-17 15:45:00,42.23,42.23,42.23,42.23,0.0,31.0786,31.0786,31.0786,31.0786,0.0
2010-09-17 15:50:00,42.24,42.24,42.24,42.24,300.0,31.0859,31.0859,31.0859,31.0859,300.0
2010-09-17 15:55:00,42.24,42.24,42.23,42.23,900.0,31.0859,31.0859,31.0786,31.0786,900.0
2010-09-20 09:30:00,42.55,42.55,42.35,42.35,4900.0,31.3141,31.3141,31.1669,31.1669,4900.0
2010-09-20 09:35:00,42.42,42.42,42.42,42.42,400.0,31.2184,31.2184,31.2184,31.2184,400.0
2010-09-20 09:40:00,42.4,42.4,42.37,42.37,1000.0,31.2037,31.2037,31.1816,31.1816,1000.0
2010-09-20 09:45:00,42.4,42.41,42.38,42.39,1100.0,31.2037,31.211,31.1889,31.1963,1100.0
2010-09-20 09:50:00,42.38,42.38,42.38,42.38,100.0,31.1889,31.1889,31.1889,31.1889,100.0
2010-09-20 09:55:00,42.48,42.48,42.46,42.46,300.0,31.2625,31.2625,31.2478,31.2478,300.0
2010-09-20 10:00:00,42.45,42.57,42.44,42.57,7300.0,31.2405,31.3288,31.2331,31.3288,7300.0
2010-09-20 10:05:00,42.58,42.58,42.58,42.58,200.0,31.3361,31.3361,31.3361,31.3361,200.0
2010-09-20 10:10:00,42.63,42.65,42.63,42.65,6500.0,31.3729,31.3876,31.3729,31.3876,6500.0
2010-09-20 10:15:00,42.63,42.68,42.63,42.68,800.0,31.3729,31.4097,31.3729,31.4097,800.0
2010-09-20 10:20:00,42.68,42.68,42.68,42.68,0.0,31.4097,31.4097,31.4097,31.4097,0.0
2010-09-20 10:25:00,42.72,42.72,42.71,42.72,1100.0,31.4392,31.4392,31.4318,31.4392,1100.0
2010-09-20 10:30:00,42.72,42.72,42.72,42.72,0.0,31.4392,31.4392,31.4392,31.4392,0.0
2010-09-20 10:35:00,42.69,42.7,42.69,42.7,700.0,31.4171,31.4244,31.4171,31.4244,700.0
2010-09-20 10:40:00,42.7,42.73,42.69,42.72,4300.0,31.4244,31.4465,31.4171,31.4392,4300.0
2010-09-20 10:45:00,42.72,42.73,42.72,42.73,200.0,31.4392,31.4465,31.4392,31.4465,200.0
2010-09-20 10:50:00,42.74,42.76,42.73,42.76,1300.0,31.4539,31.4686,31.4465,31.4686,1300.0
2010-09-20 10:55:00,42.8,42.8,42.8,42.8,200.0,31.498,31.498,31.498,31.498,200.0
2010-09-20 11:00:00,42.8,42.8,42.8,42.8,0.0,31.498,31.498,31.498,31.498,0.0
2010-09-20 11:05:00,42.8,42.8,42.8,42.8,0.0,31.498,31.498,31.498,31.498,0.0
2010-09-20 11:10:00,42.8,42.8,42.77,42.77,800.0,31.498,31.498,31.476,31.476,800.0
2010-09-20 11:15:00,42.77,42.77,42.77,42.77,0.0,31.476,31.476,31.476,31.476,0.0
2010-09-20 11:20:00,42.74,42.74,42.73,42.73,200.0,31.4539,31.4539,31.4465,31.4465,200.0
2010-09-20 11:25:00,42.73,42.74,42.73,42.74,3500.0,31.4465,31.4539,31.4465,31.4539,3500.0
2010-09-20 11:30:00,42.73,42.78,42.73,42.78,300.0,31.4465,31.4833,31.4465,31.4833,300.0
2010-09-20 11:35:00,42.78,42.78,42.78,42.78,400.0,31.4833,31.4833,31.4833,31.4833,400.0
2010-09-20 11:40:00,42.78,42.78,42.78,42.78,0.0,31.4833,31.4833,31.4833,31.4833,0.0
2010-09-20 11:45:00,42.77,42.77,42.77,42.77,700.0,31.476,31.476,31.476,31.476,700.0
2010-09-20 11:50:00,42.77,42.77,42.77,42.77,0.0,31.476,31.476,31.476,31.476,0.0
2010-09-20 11:55:00,42.71,42.71,42.71,42.71,100.0,31.4318,31.4318,31.4318,31.4318,100.0
2010-09-20 12:00:00,42.71,42.71,42.71,42.71,400.0,31.4318,31.4318,31.4318,31.4318,400.0
2010-09-20 12:05:00,42.71,42.71,42.71,42.71,100.0,31.4318,31.4318,31.4318,31.4318,100.0
2010-09-20 12:10:00,42.71,42.71,42.71,42.71,0.0,31.4318,31.4318,31.4318,31.4318,0.0
2010-09-20 12:15:00,42.71,42.71,42.71,42.71,0.0,31.4318,31.4318,31.4318,31.4318,0.0
2010-09-20 12:20:00,42.73,42.73,42.73,42.73,400.0,31.4465,31.4465,31.4465,31.4465,400.0
2010-09-20 12:25:00,42.7,42.7,42.7,42.7,400.0,31.4244,31.4244,31.4244,31.4244,400.0
2010-09-20 12:30:00,42.7,42.7,42.7,42.7,0.0,31.4244,31.4244,31.4244,31.4244,0.0
2010-09-20 12:35:00,42.7,42.7,42.7,42.7,0.0,31.4244,31.4244,31.4244,31.4244,0.0
2010-09-20 12:40:00,42.7,42.7,42.7,42.7,0.0,31.4244,31.4244,31.4244,31.4244,0.0
2010-09-20 12:45:00,42.7,42.7,42.7,42.7,0.0,31.4244,31.4244,31.4244,31.4244,0.0
2010-09-20 12:50:00,42.74,42.74,42.71,42.71,800.0,31.4539,31.4539,31.4318,31.4318,800.0
2010-09-20 12:55:00,42.75,42.75,42.74,42.74,500.0,31.4612,31.4612,31.4539,31.4539,500.0
2010-09-20 13:00:00,42.75,42.76,42.71,42.76,11900.0,31.4612,31.4686,31.4318,31.4686,11900.0
2010-09-20 13:05:00,42.75,42.75,42.75,42.75,600.0,31.4612,31.4612,31.4612,31.4612,600.0
2010-09-20 13:10:00,42.74,42.74,42.74,42.74,100.0,31.4539,31.4539,31.4539,31.4539,100.0
2010-09-20 13:15:00,42.72,42.72,42.72,42.72,400.0,31.4392,31.4392,31.4392,31.4392,400.0
2010-09-20 13:20:00,42.72,42.72,42.72,42.72,700.0,31.4392,31.4392,31.4392,31.4392,700.0
2010-09-20 13:25:00,42.72,42.76,42.72,42.73,8100.0,31.4392,31.4686,31.4392,31.4465,8100.0
2010-09-20 13:30:00,42.73,42.73,42.69,42.7,2700.0,31.4465,31.4465,31.4171,31.4244,2700.0
2010-09-20 13:35:00,42.7,42.7,42.7,42.7,0.0,31.4244,31.4244,31.4244,31.4244,0.0
2010-09-20 13:40:00,42.78,42.79,42.78,42.79,500.0,31.4833,31.4907,31.4833,31.4907,500.0
2010-09-20 13:45:00,42.74,42.75,42.74,42.75,400.0,31.4539,31.4612,31.4539,31.4612,400.0
2010-09-20 13:50:00,42.75,42.75,42.75,42.75,0.0,31.4612,31.4612,31.4612,31.4612,0.0
2010-09-20 13:55:00,42.75,42.75,42.75,42.75,0.0,31.4612,31.4612,31.4612,31.4612,0.0
2010-09-20 14:00:00,42.77,42.78,42.77,42.78,700.0,31.476,31.4833,31.476,31.4833,700.0
2010-09-20 14:05:00,42.76,42.76,42.76,42.76,100.0,31.4686,31.4686,31.4686,31.4686,100.0
2010-09-20 14:10:00,42.76,42.76,42.76,42.76,0.0,31.4686,31.4686,31.4686,31.4686,0.0
2010-09-20 14:15:00,42.77,42.77,42.77,42.77,900.0,31.476,31.476,31.476,31.476,900.0
2010-09-20 14:20:00,42.8,42.8,42.8,42.8,100.0,31.498,31.498,31.498,31.498,100.0
2010-09-20 14:25:00,42.84,42.84,42.8,42.8,800.0,31.5275,31.5275,31.498,31.498,800.0
2010-09-20 14:30:00,42.82,42.82,42.82,42.82,200.0,31.5128,31.5128,31.5128,31.5128,200.0
2010-09-20 14:35:00,42.85,42.85,42.85,42.85,100.0,31.5348,31.5348,31.5348,31.5348,100.0
2010-09-20 14:40:00,42.85,42.85,42.85,42.85,0.0,31.5348,31.5348,31.5348,31.5348,0.0
2010-09-20 14:45:00,42.86,42.89,42.86,42.86,1300.0,31.5422,31.5643,31.5422,31.5422,1300.0
2010-09-20 14:50:00,42.88,42.88,42.88,42.88,500.0,31.5569,31.5569,31.5569,31.5569,500.0
2010-09-20 14:55:00,42.88,42.88,42.88,42.88,0.0,31.5569,31.5569,31.5569,31.5569,0.0
2010-09-20 15:00:00,42.93,42.93,42.9,42.9,1300.0,31.5937,31.5937,31.5716,31.5716,1300.0
2010-09-20 15:05:00,42.89,42.92,42.89,42.92,600.0,31.5643,31.5863,31.5643,31.5863,600.0
2010-09-20 15:10:00,42.91,42.92,42.91,42.92,1300.0,31.579,31.5863,31.579,31.5863,1300.0
2010-09-20 15:15:00,42.93,42.95,42.93,42.95,1100.0,31.5937,31.6084,31.5937,31.6084,1100.0
2010-09-20 15:20:00,42.97,42.97,42.95,42.96,1200.0,31.6231,31.6231,31.6084,31.6158,1200.0
2010-09-20 15:25:00,42.95,42.97,42.95,42.96,1700.0,31.6084,31.6231,31.6084,31.6158,1700.0
2010-09-20 15:30:00,42.96,42.96,42.96,42.96,0.0,31.6158,31.6158,31.6158,31.6158,0.0
2010-09-20 15:35:00,42.96,42.96,42.96,42.96,0.0,31.6158,31.6158,31.6158,31.6158,0.0
2010-09-20 15:40:00,42.96,42.96,42.96,42.96,0.0,31.6158,31.6158,31.6158,31.6158,0.0
2010-09-20 15:45:00,42.96,42.96,42.96,42.96,0.0,31.6158,31.6158,31.6158,31.6158,0.0
2010-09-20 15:50:00,43.0,43.05,42.99,43.05,118300.0,31.6452,31.682,31.6379,31.682,118300.0
2010-09-20 15:55:00,42.99,42.99,42.95,42.97,20800.0,31.6379,31.6379,31.6084,31.6231,20800.0
2010-09-21 09:30:00,43.14,43.14,42.91,42.91,19700.0,31.7483,31.7483,31.579,31.579,19700.0
2010-09-21 09:35:00,42.91,42.91,42.91,42.91,0.0,31.579,31.579,31.579,31.579,0.0
2010-09-21 09:40:00,42.91,42.91,42.84,42.84,700.0,31.579,31.579,31.5275,31.5275,700.0
2010-09-21 09:45:00,42.9,42.93,42.9,42.93,2000.0,31.5716,31.5937,31.5716,31.5937,2000.0
2010-09-21 09:50:00,42.87,42.87,42.87,42.87,200.0,31.5495,31.5495,31.5495,31.5495,200.0
2010-09-21 09:55:00,42.87,42.87,42.87,42.87,0.0,31.5495,31.5495,31.5495,31.5495,0.0
2010-09-21 10:00:00,42.87,42.87,42.87,42.87,0.0,31.5495,31.5495,31.5495,31.5495,0.0
2010-09-21 10:05:00,42.88,42.88,42.88,42.88,100.0,31.5569,31.5569,31.5569,31.5569,100.0
2010-09-21 10:10:00,42.88,42.88,42.88,42.88,0.0,31.5569,31.5569,31.5569,31.5569,0.0
2010-09-21 10:15:00,42.92,42.92,42.91,42.91,2000.0,31.5863,31.5863,31.579,31.579,2000.0
2010-09-21 10:20:00,42.91,42.91,42.91,42.91,0.0,31.579,31.579,31.579,31.579,0.0
2010-09-21 10:25:00,42.91,42.92,42.9,42.9,8300.0,31.579,31.5863,31.5716,31.5716,8300.0
2010-09-21 10:30:00,42.92,42.94,42.92,42.94,6600.0,31.5863,31.6011,31.5863,31.6011,6600.0
2010-09-21 10:35:00,42.93,42.94,42.88,42.88,2000.0,31.5937,31.6011,31.5569,31.5569,2000.0
2010-09-21 10:40:00,42.92,42.92,42.87,42.9,800.0,31.5863,31.5863,31.5495,31.5716,800.0
2010-09-21 10:45:00,42.85,42.9,42.83,42.9,1100.0,31.5348,31.5716,31.5201,31.5716,1100.0
2010-09-21 10:50:00,42.89,42.89,42.88,42.88,200.0,31.5643,31.5643,31.5569,31.5569,200.0
2010-09-21 10:55:00,42.83,42.83,42.83,42.83,100.0,31.5201,31.5201,31.5201,31.5201,100.0
2010-09-21 11:00:00,42.83,42.83,42.83,42.83,0.0,31.5201,31.5201,31.5201,31.5201,0.0
2010-09-21 11:05:00,42.83,42.83,42.83,42.83,0.0,31.5201,31.5201,31.5201,31.5201,0.0
2010-09-21 11:10:00,42.88,42.88,42.87,42.87,600.0,31.5569,31.5569,31.5495,31.5495,600.0
2010-09-21 11:15:00,42.88,42.88,42.81,42.82,3500.0,31.5569,31.5569,31.5054,31.5128,3500.0
2010-09-21 11:20:00,42.8,42.8,42.8,42.8,100.0,31.498,31.498,31.498,31.498,100.0
2010-09-21 11:25:00,42.79,42.79,42.76,42.77,400.0,31.4907,31.4907,31.4686,31.476,400.0
2010-09-21 11:30:00,42.73,42.74,42.71,42.72,1400.0,31.4465,31.4539,31.4318,31.4392,1400.0
2010-09-21 11:35:00,42.7,42.71,42.68,42.69,4300.0,31.4244,31.4318,31.4097,31.4171,4300.0
2010-09-21 11:40:00,42.68,42.72,42.68,42.72,7300.0,31.4097,31.4392,31.4097,31.4392,7300.0
2010-09-21 11:45:00,42.72,42.72,42.72,42.72,0.0,31.4392,31.4392,31.4392,31.4392,0.0
2010-09-21 11:50:00,42.72,42.72,42.72,42.72,0.0,31.4392,31.4392,31.4392,31.4392,0.0
2010-09-21 11:55:00,42.72,42.72,42.72,42.72,0.0,31.4392,31.4392,31.4392,31.4392,0.0
2010-09-21 12:00:00,42.75,42.77,42.75,42.77,200.0,31.4612,31.476,31.4612,31.476,200.0
2010-09-21 12:05:00,42.75,42.75,42.75,42.75,200.0,31.4612,31.4612,31.4612,31.4612,200.0
2010-09-21 12:10:00,42.75,42.75,42.75,42.75,0.0,31.4612,31.4612,31.4612,31.4612,0.0
2010-09-21 12:15:00,42.75,42.75,42.75,42.75,0.0,31.4612,31.4612,31.4612,31.4612,0.0
2010-09-21 12:20:00,42.75,42.75,42.75,42.75,0.0,31.4612,31.4612,31.4612,31.4612,0.0
2010-09-21 12:25:00,42.73,42.75,42.7,42.73,1500.0,31.4465,31.4612,31.4244,31.4465,1500.0
2010-09-21 12:30:00,42.7,42.73,42.7,42.73,500.0,31.4244,31.4465,31.4244,31.4465,500.0
2010-09-21 12:35:00,42.73,42.74,42.7,42.74,1700.0,31.4465,31.4539,31.4244,31.4539,1700.0
2010-09-21 12:40:00,42.73,42.75,42.72,42.75,3300.0,31.4465,31.4612,31.4392,31.4612,3300.0
2010-09-21 12:45:00,42.73,42.75,42.73,42.75,700.0,31.4465,31.4612,31.4465,31.4612,700.0
2010-09-21 12:50:00,42.73,42.75,42.73,42.75,2900.0,31.4465,31.4612,31.4465,31.4612,2900.0
2010-09-21 12:55:00,42.73,42.75,42.73,42.75,500.0,31.4465,31.4612,31.4465,31.4612,500.0
2010-09-21 13:00:00,42.73,42.75,42.73,42.74,500.0,31.4465,31.4612,31.4465,31.4539,500.0
2010-09-21 13:05:00,42.73,42.73,42.71,42.71,800.0,31.4465,31.4465,31.4318,31.4318,800.0
2010-09-21 13:10:00,42.71,42.71,42.71,42.71,0.0,31.4318,31.4318,31.4318,31.4318,0.0
2010-09-21 13:15:00,42.71,42.71,42.71,42.71,0.0,31.4318,31.4318,31.4318,31.4318,0.0
2010-09-21 13:20:00,42.71,42.71,42.71,42.71,100.0,31.4318,31.4318,31.4318,31.4318,100.0
2010-09-21 13:25:00,42.71,42.72,42.71,42.72,6700.0,31.4318,31.4392,31.4318,31.4392,6700.0
2010-09-21 13:30:00,42.72,42.72,42.72,42.72,0.0,31.4392,31.4392,31.4392,31.4392,0.0
2010-09-21 13:35:00,42.71,42.71,42.71,42.71,100.0,31.4318,31.4318,31.4318,31.4318,100.0
2010-09-21 13:40:00,42.66,42.66,42.66,42.66,100.0,31.395,31.395,31.395,31.395,100.0
2010-09-21 13:45:00,42.66,42.66,42.66,42.66,0.0,31.395,31.395,31.395,31.395,0.0
2010-09-21 13:50:00,42.73,42.73,42.73,42.73,3800.0,31.4465,31.4465,31.4465,31.4465,3800.0
2010-09-21 13:55:00,42.69,42.73,42.69,42.7,700.0,31.4171,31.4465,31.4171,31.4244,700.0
2010-09-21 14:00:00,42.7,42.73,42.7,42.72,1300.0,31.4244,31.4465,31.4244,31.4392,1300.0
2010-09-21 14:05:00,42.7,42.77,42.7,42.77,1600.0,31.4244,31.476,31.4244,31.476,1600.0
2010-09-21 14:10:00,42.74,42.78,42.73,42.73,2100.0,31.4539,31.4833,31.4465,31.4465,2100.0
2010-09-21 14:15:00,42.69,43.01,42.62,43.01,9100.0,31.4171,31.6526,31.3656,31.6526,9100.0
2010-09-21 14:20:00,42.91,42.98,42.91,42.98,800.0,31.579,31.6305,31.579,31.6305,800.0
2010-09-21 14:25:00,42.96,42.96,42.85,42.91,26300.0,31.6158,31.6158,31.5348,31.579,26300.0
2010-09-21 14:30:00,42.95,43.02,42.95,43.02,11200.0,31.6084,31.6599,31.6084,31.6599,11200.0
2010-09-21 14:35:00,43.02,43.02,43.01,43.02,15000.0,31.6599,31.6599,31.6526,31.6599,15000.0
2010-09-21 14:40:00,43.15,43.16,43.12,43.14,1100.0,31.7556,31.763,31.7335,31.7483,1100.0
2010-09-21 14:45:00,43.09,43.09,43.04,43.06,5200.0,31.7115,31.7115,31.6747,31.6894,5200.0
2010-09-21 14:50:00,42.99,43.04,42.96,43.04,4200.0,31.6379,31.6747,31.6158,31.6747,4200.0
2010-09-21 14:55:00,43.05,43.05,43.01,43.01,400.0,31.682,31.682,31.6526,31.6526,400.0
2010-09-21 15:00:00,43.01,43.01,42.94,42.95,900.0,31.6526,31.6526,31.6011,31.6084,900.0
2010-09-21 15:05:00,43.0,43.0,43.0,43.0,400.0,31.6452,31.6452,31.6452,31.6452,400.0
2010-09-21 15:10:00,42.97,42.97,42.91,42.94,800.0,31.6231,31.6231,31.579,31.6011,800.0
2010-09-21 15:15:00,42.94,42.95,42.94,42.95,900.0,31.6011,31.6084,31.6011,31.6084,900.0
2010-09-21 15:20:00,42.96,42.98,42.91,42.93,9300.0,31.6158,31.6305,31.579,31.5937,9300.0
2010-09-21 15:25:00,42.92,42.94,42.88,42.88,1200.0,31.5863,31.6011,31.5569,31.5569,1200.0
2010-09-21 15:30:00,42.9,42.9,42.77,42.79,800.0,31.5716,31.5716,31.476,31.4907,800.0
2010-09-21 15:35:00,42.74,42.79,42.68,42.79,8000.0,31.4539,31.4907,31.4097,31.4907,8000.0
2010-09-21 15:40:00,42.8,42.8,42.8,42.8,300.0,31.498,31.498,31.498,31.498,300.0
2010-09-21 15:45:00,42.8,42.82,42.76,42.77,1200.0,31.498,31.5128,31.4686,31.476,1200.0
2010-09-21 15:50:00,42.78,42.84,42.78,42.84,1600.0,31.4833,31.5275,31.4833,31.5275,1600.0
2010-09-21 15:55:00,42.81,42.82,42.8,42.81,4800.0,31.5054,31.5128,31.498,31.5054,4800.0
2010-09-22 09:30:00,42.92,42.94,42.82,42.94,85700.0,31.5863,31.6011,31.5128,31.6011,85700.0
2010-09-22 09:35:00,42.97,43.01,42.95,43.0,34900.0,31.6231,31.6526,31.6084,31.6452,34900.0
2010-09-22 09:40:00,42.98,43.0,42.97,43.0,31200.0,31.6305,31.6452,31.6231,31.6452,31200.0
2010-09-22 09:45:00,43.0,43.04,42.99,42.99,15300.0,31.6452,31.6747,31.6379,31.6379,15300.0
2010-09-22 09:50:00,43.0,43.01,42.99,42.99,6000.0,31.6452,31.6526,31.6379,31.6379,6000.0
2010-09-22 09:55:00,42.99,42.99,42.94,42.94,14800.0,31.6379,31.6379,31.6011,31.6011,14800.0
2010-09-22 10:00:00,42.94,42.94,42.83,42.83,40300.0,31.6011,31.6011,31.5201,31.5201,40300.0
2010-09-22 10:05:00,42.83,42.83,42.82,42.83,24600.0,31.5201,31.5201,31.5128,31.5201,24600.0
2010-09-22 10:10:00,42.84,42.89,42.84,42.88,16300.0,31.5275,31.5643,31.5275,31.5569,16300.0
2010-09-22 10:15:00,42.9,42.93,42.88,42.92,12300.0,31.5716,31.5937,31.5569,31.5863,12300.0
2010-09-22 10:20:00,42.91,42.91,42.87,42.87,3700.0,31.579,31.579,31.5495,31.5495,3700.0
2010-09-22 10:25:00,42.86,42.86,42.8,42.8,22100.0,31.5422,31.5422,31.498,31.498,22100.0
2010-09-22 10:30:00,42.79,42.8,42.74,42.74,32300.0,31.4907,31.498,31.4539,31.4539,32300.0
2010-09-22 10:35:00,42.75,42.76,42.69,42.69,9800.0,31.4612,31.4686,31.4171,31.4171,9800.0
2010-09-22 10:40:00,42.7,42.74,42.69,42.74,8200.0,31.4244,31.4539,31.4171,31.4539,8200.0
2010-09-22 10:45:00,42.72,42.78,42.72,42.77,18700.0,31.4392,31.4833,31.4392,31.476,18700.0
2010-09-22 10:50:00,42.75,42.75,42.73,42.73,13600.0,31.4612,31.4612,31.4465,31.4465,13600.0
2010-09-22 10:55:00,42.72,42.78,42.72,42.78,7700.0,31.4392,31.4833,31.4392,31.4833,7700.0
2010-09-22 11:00:00,42.78,42.8,42.78,42.78,13200.0,31.4833,31.498,31.4833,31.4833,13200.0
2010-09-22 11:05:00,42.75,42.77,42.69,42.7,18500.0,31.4612,31.476,31.4171,31.4244,18500.0
2010-09-22 11:10:00,42.7,42.72,42.65,42.65,11800.0,31.4244,31.4392,31.3876,31.3876,11800.0
2010-09-22 11:15:00,42.65,42.69,42.65,42.68,3100.0,31.3876,31.4171,31.3876,31.4097,3100.0
2010-09-22 11:20:00,42.6,42.6,42.6,42.6,200.0,31.3508,31.3508,31.3508,31.3508,200.0
2010-09-22 11:25:00,42.6,42.6,42.6,42.6,0.0,31.3508,31.3508,31.3508,31.3508,0.0
2010-09-22 11:30:00,42.58,42.59,42.58,42.59,200.0,31.3361,31.3435,31.3361,31.3435,200.0
2010-09-22 11:35:00,42.59,42.59,42.59,42.59,0.0,31.3435,31.3435,31.3435,31.3435,0.0
2010-09-22 11:40:00,42.59,42.59,42.59,42.59,0.0,31.3435,31.3435,31.3435,31.3435,0.0
2010-09-22 11:45:00,42.59,42.59,42.59,42.59,0.0,31.3435,31.3435,31.3435,31.3435,0.0
2010-09-22 11:50:00,42.62,42.62,42.62,42.62,100.0,31.3656,31.3656,31.3656,31.3656,100.0
2010-09-22 11:55:00,42.68,42.7,42.68,42.69,800.0,31.4097,31.4244,31.4097,31.4171,800.0
2010-09-22 12:00:00,42.69,42.69,42.69,42.69,0.0,31.4171,31.4171,31.4171,31.4171,0.0
2010-09-22 12:05:00,42.66,42.66,42.66,42.66,100.0,31.395,31.395,31.395,31.395,100.0
2010-09-22 12:10:00,42.7,42.7,42.7,42.7,200.0,31.4244,31.4244,31.4244,31.4244,200.0
2010-09-22 12:15:00,42.76,42.76,42.76,42.76,1400.0,31.4686,31.4686,31.4686,31.4686,1400.0
2010-09-22 12:20:00,42.73,42.73,42.73,42.73,100.0,31.4465,31.4465,31.4465,31.4465,100.0
2010-09-22 12:25:00,42.73,42.73,42.73,42.73,0.0,31.4465,31.4465,31.4465,31.4465,0.0
2010-09-22 12:30:00,42.73,42.73,42.73,42.73,0.0,31.4465,31.4465,31.4465,31.4465,0.0
2010-09-22 12:35:00,42.68,42.68,42.66,42.66,300.0,31.4097,31.4097,31.395,31.395,300.0
2010-09-22 12:40:00,42.66,42.66,42.66,42.66,0.0,31.395,31.395,31.395,31.395,0.0
2010-09-22 12:45:00,42.66,42.66,42.66,42.66,0.0,31.395,31.395,31.395,31.395,0.0
2010-09-22 12:50:00,42.66,42.66,42.66,42.66,0.0,31.395,31.395,31.395,31.395,0.0
2010-09-22 12:55:00,42.65,42.65,42.65,42.65,100.0,31.3876,31.3876,31.3876,31.3876,100.0
2010-09-22 13:00:00,42.64,42.64,42.64,42.64,300.0,31.3803,31.3803,31.3803,31.3803,300.0
2010-09-22 13:05:00,42.62,42.62,42.55,42.56,3400.0,31.3656,31.3656,31.3141,31.3214,3400.0
2010-09-22 13:10:00,42.59,42.59,42.59,42.59,200.0,31.3435,31.3435,31.3435,31.3435,200.0
2010-09-22 13:15:00,42.56,42.57,42.56,42.57,400.0,31.3214,31.3288,31.3214,31.3288,400.0
2010-09-22 13:20:00,42.57,42.57,42.57,42.57,0.0,31.3288,31.3288,31.3288,31.3288,0.0
2010-09-22 13:25:00,42.57,42.57,42.56,42.56,800.0,31.3288,31.3288,31.3214,31.3214,800.0
2010-09-22 13:30:00,42.56,42.56,42.56,42.56,0.0,31.3214,31.3214,31.3214,31.3214,0.0
2010-09-22 13:35:00,42.56,42.56,42.56,42.56,0.0,31.3214,31.3214,31.3214,31.3214,0.0
2010-09-22 13:40:00,42.69,42.72,42.64,42.68,20200.0,31.4171,31.4392,31.3803,31.4097,20200.0
2010-09-22 13:45:00,42.68,42.68,42.68,42.68,0.0,31.4097,31.4097,31.4097,31.4097,0.0
2010-09-22 13:50:00,42.7,42.72,42.7,42.72,300.0,31.4244,31.4392,31.4244,31.4392,300.0
2010-09-22 13:55:00,42.66,42.66,42.66,42.66,100.0,31.395,31.395,31.395,31.395,100.0
2010-09-22 14:00:00,42.69,42.69,42.68,42.68,1000.0,31.4171,31.4171,31.4097,31.4097,1000.0
2010-09-22 14:05:00,42.63,42.63,42.63,42.63,200.0,31.3729,31.3729,31.3729,31.3729,200.0
2010-09-22 14:10:00,42.62,42.63,42.62,42.63,200.0,31.3656,31.3729,31.3656,31.3729,200.0
2010-09-22 14:15:00,42.63,42.63,42.63,42.63,0.0,31.3729,31.3729,31.3729,31.3729,0.0
2010-09-22 14:20:00,42.65,42.65,42.65,42.65,2900.0,31.3876,31.3876,31.3876,31.3876,2900.0
2010-09-22 14:25:00,42.64,42.64,42.63,42.63,600.0,31.3803,31.3803,31.3729,31.3729,600.0
2010-09-22 14:30:00,42.63,42.63,42.63,42.63,0.0,31.3729,31.3729,31.3729,31.3729,0.0
2010-09-22 14:35:00,42.63,42.63,42.63,42.63,0.0,31.3729,31.3729,31.3729,31.3729,0.0
2010-09-22 14:40:00,42.74,42.8,42.74,42.79,36600.0,31.4539,31.498,31.4539,31.4907,36600.0
2010-09-22 14:45:00,42.8,42.82,42.75,42.81,157100.0,31.498,31.5128,31.4612,31.5054,157100.0
2010-09-22 14:50:00,42.81,42.81,42.81,42.81,100.0,31.5054,31.5054,31.5054,31.5054,100.0
2010-09-22 14:55:00,42.79,42.79,42.79,42.79,500.0,31.4907,31.4907,31.4907,31.4907,500.0
2010-09-22 15:00:00,42.82,42.84,42.82,42.84,18100.0,31.5128,31.5275,31.5128,31.5275,18100.0
2010-09-22 15:05:00,42.84,42.84,42.8,42.8,600.0,31.5275,31.5275,31.498,31.498,600.0
2010-09-22 15:10:00,42.8,42.8,42.8,42.8,0.0,31.498,31.498,31.498,31.498,0.0
2010-09-22 15:15:00,42.78,42.78,42.74,42.74,300.0,31.4833,31.4833,31.4539,31.4539,300.0
2010-09-22 15:20:00,42.74,42.74,42.74,42.74,0.0,31.4539,31.4539,31.4539,31.4539,0.0
2010-09-22 15:25:00,42.72,42.74,42.72,42.74,9700.0,31.4392,31.4539,31.4392,31.4539,9700.0
2010-09-22 15:30:00,42.72,42.72,42.72,42.72,100.0,31.4392,31.4392,31.4392,31.4392,100.0
2010-09-22 15:35:00,42.72,42.72,42.72,42.72,0.0,31.4392,31.4392,31.4392,31.4392,0.0
2010-09-22 15:40:00,42.78,42.78,42.78,42.78,100.0,31.4833,31.4833,31.4833,31.4833,100.0
2010-09-22 15:45:00,42.76,42.76,42.75,42.76,800.0,31.4686,31.4686,31.4612,31.4686,800.0
2010-09-22 15:50:00,42.76,42.76,42.75,42.75,300.0,31.4686,31.4686,31.4612,31.4612,300.0
2010-09-22 15:55:00,42.74,42.74,42.7,42.7,3300.0,31.4539,31.4539,31.4244,31.4244,3300.0
2010-09-23 09:30:00,42.53,42.53,42.33,42.33,16000.0,31.2993,31.2993,31.1521,31.1521,16000.0
2010-09-23 09:35:00,42.28,42.32,42.28,42.32,700.0,31.1153,31.1448,31.1153,31.1448,700.0
2010-09-23 09:40:00,42.32,42.32,42.32,42.32,0.0,31.1448,31.1448,31.1448,31.1448,0.0
2010-09-23 09:45:00,42.34,42.34,42.34,42.34,1100.0,31.1595,31.1595,31.1595,31.1595,1100.0
2010-09-23 09:50:00,42.34,42.34,42.34,42.34,0.0,31.1595,31.1595,31.1595,31.1595,0.0
2010-09-23 09:55:00,42.34,42.34,42.34,42.34,0.0,31.1595,31.1595,31.1595,31.1595,0.0
2010-09-23 10:00:00,42.33,42.4,42.33,42.4,8600.0,31.1521,31.2037,31.1521,31.2037,8600.0
2010-09-23 10:05:00,42.41,42.41,42.41,42.41,200.0,31.211,31.211,31.211,31.211,200.0
2010-09-23 10:10:00,42.45,42.45,42.45,42.45,4700.0,31.2405,31.2405,31.2405,31.2405,4700.0
2010-09-23 10:15:00,42.4,42.43,42.4,42.43,400.0,31.2037,31.2257,31.2037,31.2257,400.0
2010-09-23 10:20:00,42.43,42.43,42.43,42.43,0.0,31.2257,31.2257,31.2257,31.2257,0.0
2010-09-23 10:25:00,42.47,42.47,42.47,42.47,1700.0,31.2552,31.2552,31.2552,31.2552,1700.0
2010-09-23 10:30:00,42.61,42.61,42.61,42.61,3000.0,31.3582,31.3582,31.3582,31.3582,3000.0
2010-09-23 10:35:00,42.61,42.62,42.61,42.62,3500.0,31.3582,31.3656,31.3582,31.3656,3500.0
2010-09-23 10:40:00,42.62,42.62,42.62,42.62,0.0,31.3656,31.3656,31.3656,31.3656,0.0
2010-09-23 10:45:00,42.63,42.63,42.63,42.63,1100.0,31.3729,31.3729,31.3729,31.3729,1100.0
2010-09-23 10:50:00,42.6,42.6,42.6,42.6,1000.0,31.3508,31.3508,31.3508,31.3508,1000.0
2010-09-23 10:55:00,42.6,42.6,42.6,42.6,0.0,31.3508,31.3508,31.3508,31.3508,0.0
2010-09-23 11:00:00,42.48,42.54,42.48,42.52,3200.0,31.2625,31.3067,31.2625,31.292,3200.0
2010-09-23 11:05:00,42.54,42.58,42.54,42.58,600.0,31.3067,31.3361,31.3067,31.3361,600.0
2010-09-23 11:10:00,42.56,42.56,42.56,42.56,300.0,31.3214,31.3214,31.3214,31.3214,300.0
2010-09-23 11:15:00,42.59,42.59,42.59,42.59,200.0,31.3435,31.3435,31.3435,31.3435,200.0
2010-09-23 11:20:00,42.59,42.59,42.59,42.59,0.0,31.3435,31.3435,31.3435,31.3435,0.0
2010-09-23 11:25:00,42.59,42.59,42.59,42.59,0.0,31.3435,31.3435,31.3435,31.3435,0.0
2010-09-23 11:30:00,42.69,42.69,42.69,42.69,400.0,31.4171,31.4171,31.4171,31.4171,400.0
2010-09-23 11:35:00,42.72,42.72,42.72,42.72,200.0,31.4392,31.4392,31.4392,31.4392,200.0
2010-09-23 11:40:00,42.73,42.73,42.73,42.73,1100.0,31.4465,31.4465,31.4465,31.4465,1100.0
2010-09-23 11:45:00,42.72,42.72,42.72,42.72,100.0,31.4392,31.4392,31.4392,31.4392,100.0
2010-09-23 11:50:00,42.71,42.72,42.67,42.69,9600.0,31.4318,31.4392,31.4024,31.4171,9600.0
2010-09-23 11:55:00,42.69,42.69,42.69,42.69,0.0,31.4171,31.4171,31.4171,31.4171,0.0
2010-09-23 12:00:00,42.69,42.69,42.69,42.69,0.0,31.4171,31.4171,31.4171,31.4171,0.0
2010-09-23 12:05:00,42.65,42.66,42.64,42.64,3800.0,31.3876,31.395,31.3803,31.3803,3800.0
2010-09-23 12:10:00,42.64,42.64,42.64,42.64,0.0,31.3803,31.3803,31.3803,31.3803,0.0
2010-09-23 12:15:00,42.64,42.64,42.64,42.64,0.0,31.3803,31.3803,31.3803,31.3803,0.0
2010-09-23 12:20:00,42.64,42.64,42.64,42.64,0.0,31.3803,31.3803,31.3803,31.3803,0.0
2010-09-23 12:25:00,42.62,42.62,42.62,42.62,100.0,31.3656,31.3656,31.3656,31.3656,100.0
2010-09-23 12:30:00,42.64,42.64,42.64,42.64,300.0,31.3803,31.3803,31.3803,31.3803,300.0
2010-09-23 12:35:00,42.65,42.65,42.65,42.65,200.0,31.3876,31.3876,31.3876,31.3876,200.0
2010-09-23 12:40:00,42.65,42.65,42.64,42.64,200.0,31.3876,31.3876,31.3803,31.3803,200.0
2010-09-23 12:45:00,42.64,42.64,42.64,42.64,0.0,31.3803,31.3803,31.3803,31.3803,0.0
2010-09-23 12:50:00,42.64,42.64,42.62,42.62,200.0,31.3803,31.3803,31.3656,31.3656,200.0
2010-09-23 12:55:00,42.62,42.62,42.62,42.62,0.0,31.3656,31.3656,31.3656,31.3656,0.0
2010-09-23 13:00:00,42.62,42.62,42.62,42.62,0.0,31.3656,31.3656,31.3656,31.3656,0.0
2010-09-23 13:05:00,42.66,42.66,42.66,42.66,300.0,31.395,31.395,31.395,31.395,300.0
2010-09-23 13:10:00,42.66,42.66,42.66,42.66,0.0,31.395,31.395,31.395,31.395,0.0
2010-09-23 13:15:00,42.59,42.63,42.59,42.63,300.0,31.3435,31.3729,31.3435,31.3729,300.0
2010-09-23 13:20:00,42.62,42.62,42.62,42.62,300.0,31.3656,31.3656,31.3656,31.3656,300.0
2010-09-23 13:25:00,42.62,42.62,42.62,42.62,100.0,31.3656,31.3656,31.3656,31.3656,100.0
2010-09-23 13:30:00,42.63,42.63,42.63,42.63,200.0,31.3729,31.3729,31.3729,31.3729,200.0
2010-09-23 13:35:00,42.63,42.63,42.63,42.63,0.0,31.3729,31.3729,31.3729,31.3729,0.0
2010-09-23 13:40:00,42.63,42.63,42.63,42.63,0.0,31.3729,31.3729,31.3729,31.3729,0.0
2010-09-23 13:45:00,42.63,42.63,42.63,42.63,0.0,31.3729,31.3729,31.3729,31.3729,0.0
2010-09-23 13:50:00,42.59,42.59,42.59,42.59,200.0,31.3435,31.3435,31.3435,31.3435,200.0
2010-09-23 13:55:00,42.59,42.59,42.59,42.59,0.0,31.3435,31.3435,31.3435,31.3435,0.0
2010-09-23 14:00:00,42.59,42.59,42.59,42.59,0.0,31.3435,31.3435,31.3435,31.3435,0.0
2010-09-23 14:05:00,42.59,42.59,42.58,42.59,700.0,31.3435,31.3435,31.3361,31.3435,700.0
2010-09-23 14:10:00,42.59,42.6,42.59,42.6,200.0,31.3435,31.3508,31.3435,31.3508,200.0
2010-09-23 14:15:00,42.6,42.6,42.6,42.6,0.0,31.3508,31.3508,31.3508,31.3508,0.0
2010-09-23 14:20:00,42.59,42.6,42.59,42.6,400.0,31.3435,31.3508,31.3435,31.3508,400.0
2010-09-23 14:25:00,42.59,42.59,42.59,42.59,100.0,31.3435,31.3435,31.3435,31.3435,100.0
2010-09-23 14:30:00,42.59,42.59,42.59,42.59,200.0,31.3435,31.3435,31.3435,31.3435,200.0
2010-09-23 14:35:00,42.58,42.58,42.58,42.58,4300.0,31.3361,31.3361,31.3361,31.3361,4300.0
2010-09-23 14:40:00,42.54,42.54,42.5,42.53,600.0,31.3067,31.3067,31.2773,31.2993,600.0
2010-09-23 14:45:00,42.53,42.53,42.53,42.53,0.0,31.2993,31.2993,31.2993,31.2993,0.0
2010-09-23 14:50:00,42.49,42.49,42.44,42.45,2000.0,31.2699,31.2699,31.2331,31.2405,2000.0
2010-09-23 14:55:00,42.45,42.45,42.45,42.45,0.0,31.2405,31.2405,31.2405,31.2405,0.0
2010-09-23 15:00:00,42.42,42.42,42.42,42.42,300.0,31.2184,31.2184,31.2184,31.2184,300.0
2010-09-23 15:05:00,42.42,42.42,42.38,42.38,1300.0,31.2184,31.2184,31.1889,31.1889,1300.0
2010-09-23 15:10:00,42.39,42.39,42.39,42.39,200.0,31.1963,31.1963,31.1963,31.1963,200.0
2010-09-23 15:15:00,42.38,42.39,42.35,42.39,1100.0,31.1889,31.1963,31.1669,31.1963,1100.0
2010-09-23 15:20:00,42.4,42.4,42.4,42.4,200.0,31.2037,31.2037,31.2037,31.2037,200.0
2010-09-23 15:25:00,42.36,42.36,42.36,42.36,100.0,31.1742,31.1742,31.1742,31.1742,100.0
2010-09-23 15:30:00,42.29,42.34,42.29,42.34,300.0,31.1227,31.1595,31.1227,31.1595,300.0
2010-09-23 15:35:00,42.25,42.25,42.25,42.25,300.0,31.0933,31.0933,31.0933,31.0933,300.0
2010-09-23 15:40:00,42.26,42.26,42.26,42.26,200.0,31.1006,31.1006,31.1006,31.1006,200.0
2010-09-23 15:45:00,42.26,42.26,42.26,42.26,2000.0,31.1006,31.1006,31.1006,31.1006,2000.0
2010-09-23 15:50:00,42.26,42.26,42.26,42.26,0.0,31.1006,31.1006,31.1006,31.1006,0.0
2010-09-23 15:55:00,42.33,42.33,42.29,42.3,2000.0,31.1521,31.1521,31.1227,31.1301,2000.0
2010-09-24 09:30:00,43.13,43.13,42.88,42.9,6100.0,31.7409,31.7409,31.5569,31.5716,6100.0
2010-09-24 09:35:00,43.03,43.03,43.03,43.03,100.0,31.6673,31.6673,31.6673,31.6673,100.0
2010-09-24 09:40:00,43.07,43.07,43.07,43.07,100.0,31.6967,31.6967,31.6967,31.6967,100.0
2010-09-24 09:45:00,43.07,43.07,43.07,43.07,200.0,31.6967,31.6967,31.6967,31.6967,200.0
2010-09-24 09:50:00,43.05,43.05,43.05,43.05,800.0,31.682,31.682,31.682,31.682,800.0
2010-09-24 09:55:00,43.07,43.07,43.07,43.07,1200.0,31.6967,31.6967,31.6967,31.6967,1200.0
2010-09-24 10:00:00,43.04,43.04,43.04,43.04,200.0,31.6747,31.6747,31.6747,31.6747,200.0
2010-09-24 10:05:00,43.04,43.04,43.04,43.04,0.0,31.6747,31.6747,31.6747,31.6747,0.0
2010-09-24 10:10:00,43.04,43.04,43.04,43.04,0.0,31.6747,31.6747,31.6747,31.6747,0.0
2010-09-24 10:15:00,43.04,43.04,43.04,43.04,0.0,31.6747,31.6747,31.6747,31.6747,0.0
2010-09-24 10:20:00,43.1,43.17,43.1,43.17,1600.0,31.7188,31.7703,31.7188,31.7703,1600.0
2010-09-24 10:25:00,43.18,43.24,43.17,43.24,13100.0,31.7777,31.8218,31.7703,31.8218,13100.0
2010-09-24 10:30:00,43.19,43.19,43.19,43.19,200.0,31.785,31.785,31.785,31.785,200.0
2010-09-24 10:35:00,43.21,43.21,43.21,43.21,1100.0,31.7998,31.7998,31.7998,31.7998,1100.0
2010-09-24 10:40:00,43.21,43.21,43.21,43.21,0.0,31.7998,31.7998,31.7998,31.7998,0.0
2010-09-24 10:45:00,43.2,43.2,43.2,43.2,100.0,31.7924,31.7924,31.7924,31.7924,100.0
2010-09-24 10:50:00,43.19,43.21,43.18,43.21,8000.0,31.785,31.7998,31.7777,31.7998,8000.0
2010-09-24 10:55:00,43.18,43.2,43.18,43.2,400.0,31.7777,31.7924,31.7777,31.7924,400.0
2010-09-24 11:00:00,43.2,43.2,43.2,43.2,0.0,31.7924,31.7924,31.7924,31.7924,0.0
2010-09-24 11:05:00,43.24,43.24,43.24,43.24,100.0,31.8218,31.8218,31.8218,31.8218,100.0
2010-09-24 11:10:00,43.24,43.24,43.24,43.24,0.0,31.8218,31.8218,31.8218,31.8218,0.0
2010-09-24 11:15:00,43.24,43.24,43.24,43.24,0.0,31.8218,31.8218,31.8218,31.8218,0.0
2010-09-24 11:20:00,43.25,43.25,43.25,43.25,300.0,31.8292,31.8292,31.8292,31.8292,300.0
2010-09-24 11:25:00,43.25,43.25,43.25,43.25,0.0,31.8292,31.8292,31.8292,31.8292,0.0
2010-09-24 11:30:00,43.25,43.25,43.25,43.25,0.0,31.8292,31.8292,31.8292,31.8292,0.0
2010-09-24 11:35:00,43.23,43.23,43.23,43.23,100.0,31.8145,31.8145,31.8145,31.8145,100.0
2010-09-24 11:40:00,43.23,43.23,43.23,43.23,0.0,31.8145,31.8145,31.8145,31.8145,0.0
2010-09-24 11:45:00,43.17,43.17,43.17,43.17,2700.0,31.7703,31.7703,31.7703,31.7703,2700.0
2010-09-24 11:50:00,43.17,43.17,43.17,43.17,0.0,31.7703,31.7703,31.7703,31.7703,0.0
2010-09-24 11:55:00,43.17,43.17,43.17,43.17,0.0,31.7703,31.7703,31.7703,31.7703,0.0
2010-09-24 12:00:00,43.21,43.21,43.21,43.21,200.0,31.7998,31.7998,31.7998,31.7998,200.0
2010-09-24 12:05:00,43.19,43.21,43.19,43.21,1100.0,31.785,31.7998,31.785,31.7998,1100.0
2010-09-24 12:10:00,43.17,43.17,43.15,43.15,3900.0,31.7703,31.7703,31.7556,31.7556,3900.0
2010-09-24 12:15:00,43.15,43.15,43.15,43.15,0.0,31.7556,31.7556,31.7556,31.7556,0.0
2010-09-24 12:20:00,43.18,43.19,43.18,43.19,300.0,31.7777,31.785,31.7777,31.785,300.0
2010-09-24 12:25:00,43.19,43.19,43.19,43.19,100.0,31.785,31.785,31.785,31.785,100.0
2010-09-24 12:30:00,43.23,43.23,43.23,43.23,700.0,31.8145,31.8145,31.8145,31.8145,700.0
2010-09-24 12:35:00,43.22,43.22,43.22,43.22,300.0,31.8071,31.8071,31.8071,31.8071,300.0
2010-09-24 12:40:00,43.22,43.22,43.22,43.22,0.0,31.8071,31.8071,31.8071,31.8071,0.0
2010-09-24 12:45:00,43.25,43.25,43.25,43.25,400.0,31.8292,31.8292,31.8292,31.8292,400.0
2010-09-24 12:50:00,43.25,43.25,43.25,43.25,0.0,31.8292,31.8292,31.8292,31.8292,0.0
2010-09-24 12:55:00,43.24,43.24,43.24,43.24,100.0,31.8218,31.8218,31.8218,31.8218,100.0
2010-09-24 13:00:00,43.21,43.21,43.21,43.21,1400.0,31.7998,31.7998,31.7998,31.7998,1400.0
2010-09-24 13:05:00,43.21,43.21,43.21,43.21,0.0,31.7998,31.7998,31.7998,31.7998,0.0
2010-09-24 13:10:00,43.21,43.21,43.21,43.21,0.0,31.7998,31.7998,31.7998,31.7998,0.0
2010-09-24 13:15:00,43.21,43.21,43.21,43.21,0.0,31.7998,31.7998,31.7998,31.7998,0.0
2010-09-24 13:20:00,43.21,43.21,43.21,43.21,0.0,31.7998,31.7998,31.7998,31.7998,0.0
2010-09-24 13:25:00,43.21,43.21,43.21,43.21,0.0,31.7998,31.7998,31.7998,31.7998,0.0
2010-09-24 13:30:00,43.26,43.26,43.26,43.26,100.0,31.8366,31.8366,31.8366,31.8366,100.0
2010-09-24 13:35:00,43.26,43.26,43.26,43.26,0.0,31.8366,31.8366,31.8366,31.8366,0.0
2010-09-24 13:40:00,43.26,43.26,43.26,43.26,0.0,31.8366,31.8366,31.8366,31.8366,0.0
2010-09-24 13:45:00,43.24,43.24,43.2,43.2,200.0,31.8218,31.8218,31.7924,31.7924,200.0
2010-09-24 13:50:00,43.23,43.23,43.23,43.23,100.0,31.8145,31.8145,31.8145,31.8145,100.0
2010-09-24 13:55:00,43.23,43.23,43.23,43.23,100.0,31.8145,31.8145,31.8145,31.8145,100.0
2010-09-24 14:00:00,43.21,43.25,43.21,43.25,200.0,31.7998,31.8292,31.7998,31.8292,200.0
2010-09-24 14:05:00,43.25,43.25,43.25,43.25,0.0,31.8292,31.8292,31.8292,31.8292,0.0
2010-09-24 14:10:00,43.25,43.25,43.25,43.25,0.0,31.8292,31.8292,31.8292,31.8292,0.0
2010-09-24 14:15:00,43.25,43.25,43.25,43.25,0.0,31.8292,31.8292,31.8292,31.8292,0.0
2010-09-24 14:20:00,43.25,43.25,43.25,43.25,0.0,31.8292,31.8292,31.8292,31.8292,0.0
2010-09-24 14:25:00,43.21,43.21,43.21,43.21,100.0,31.7998,31.7998,31.7998,31.7998,100.0
2010-09-24 14:30:00,43.21,43.21,43.21,43.21,0.0,31.7998,31.7998,31.7998,31.7998,0.0
2010-09-24 14:35:00,43.21,43.21,43.21,43.21,0.0,31.7998,31.7998,31.7998,31.7998,0.0
2010-09-24 14:40:00,43.21,43.21,43.21,43.21,0.0,31.7998,31.7998,31.7998,31.7998,0.0
2010-09-24 14:45:00,43.21,43.21,43.21,43.21,0.0,31.7998,31.7998,31.7998,31.7998,0.0
2010-09-24 14:50:00,43.24,43.24,43.24,43.24,100.0,31.8218,31.8218,31.8218,31.8218,100.0
2010-09-24 14:55:00,43.24,43.24,43.24,43.24,0.0,31.8218,31.8218,31.8218,31.8218,0.0
2010-09-24 15:00:00,43.25,43.25,43.25,43.25,100.0,31.8292,31.8292,31.8292,31.8292,100.0
2010-09-24 15:05:00,43.25,43.25,43.25,43.25,0.0,31.8292,31.8292,31.8292,31.8292,0.0
2010-09-24 15:10:00,43.26,43.26,43.26,43.26,100.0,31.8366,31.8366,31.8366,31.8366,100.0
2010-09-24 15:15:00,43.26,43.26,43.26,43.26,300.0,31.8366,31.8366,31.8366,31.8366,300.0
2010-09-24 15:20:00,43.27,43.27,43.27,43.27,400.0,31.8439,31.8439,31.8439,31.8439,400.0
2010-09-24 15:25:00,43.26,43.26,43.26,43.26,100.0,31.8366,31.8366,31.8366,31.8366,100.0
2010-09-24 15:30:00,43.26,43.26,43.26,43.26,0.0,31.8366,31.8366,31.8366,31.8366,0.0
2010-09-24 15:35:00,43.26,43.26,43.26,43.26,0.0,31.8366,31.8366,31.8366,31.8366,0.0
2010-09-24 15:40:00,43.26,43.26,43.26,43.26,0.0,31.8366,31.8366,31.8366,31.8366,0.0
2010-09-24 15:45:00,43.31,43.33,43.31,43.33,5200.0,31.8734,31.8881,31.8734,31.8881,5200.0
2010-09-24 15:50:00,43.32,43.32,43.3,43.3,700.0,31.8807,31.8807,31.866,31.866,700.0
2010-09-24 15:55:00,43.31,43.33,43.31,43.33,700.0,31.8734,31.8881,31.8734,31.8881,700.0
2010-09-27 09:30:00,43.37,43.37,43.21,43.27,20800.0,31.9175,31.9175,31.7998,31.8439,20800.0
2010-09-27 09:35:00,43.29,43.3,43.27,43.27,3500.0,31.8586,31.866,31.8439,31.8439,3500.0
2010-09-27 09:40:00,43.25,43.25,43.25,43.25,1100.0,31.8292,31.8292,31.8292,31.8292,1100.0
2010-09-27 09:45:00,43.21,43.21,43.17,43.17,500.0,31.7998,31.7998,31.7703,31.7703,500.0
2010-09-27 09:50:00,43.2,43.2,43.2,43.2,100.0,31.7924,31.7924,31.7924,31.7924,100.0
2010-09-27 09:55:00,43.19,43.19,43.19,43.19,200.0,31.785,31.785,31.785,31.785,200.0
2010-09-27 10:00:00,43.2,43.21,43.2,43.21,400.0,31.7924,31.7998,31.7924,31.7998,400.0
2010-09-27 10:05:00,43.21,43.26,43.21,43.26,1500.0,31.7998,31.8366,31.7998,31.8366,1500.0
2010-09-27 10:10:00,43.26,43.26,43.21,43.22,2700.0,31.8366,31.8366,31.7998,31.8071,2700.0
2010-09-27 10:15:00,43.18,43.2,43.16,43.19,900.0,31.7777,31.7924,31.763,31.785,900.0
2010-09-27 10:20:00,43.18,43.2,43.18,43.2,1800.0,31.7777,31.7924,31.7777,31.7924,1800.0
2010-09-27 10:25:00,43.22,43.26,43.22,43.26,2800.0,31.8071,31.8366,31.8071,31.8366,2800.0
2010-09-27 10:30:00,43.25,43.29,43.23,43.28,2500.0,31.8292,31.8586,31.8145,31.8513,2500.0
2010-09-27 10:35:00,43.28,43.28,43.22,43.24,1800.0,31.8513,31.8513,31.8071,31.8218,1800.0
2010-09-27 10:40:00,43.26,43.32,43.26,43.32,2500.0,31.8366,31.8807,31.8366,31.8807,2500.0
2010-09-27 10:45:00,43.32,43.32,43.26,43.26,4900.0,31.8807,31.8807,31.8366,31.8366,4900.0
2010-09-27 10:50:00,43.26,43.28,43.23,43.24,3000.0,31.8366,31.8513,31.8145,31.8218,3000.0
2010-09-27 10:55:00,43.28,43.28,43.27,43.27,1000.0,31.8513,31.8513,31.8439,31.8439,1000.0
2010-09-27 11:00:00,43.27,43.27,43.2,43.24,1500.0,31.8439,31.8439,31.7924,31.8218,1500.0
2010-09-27 11:05:00,43.2,43.22,43.18,43.22,1400.0,31.7924,31.8071,31.7777,31.8071,1400.0
2010-09-27 11:10:00,43.18,43.22,43.14,43.14,1600.0,31.7777,31.8071,31.7483,31.7483,1600.0
2010-09-27 11:15:00,43.12,43.18,43.12,43.18,1600.0,31.7335,31.7777,31.7335,31.7777,1600.0
2010-09-27 11:20:00,43.18,43.2,43.17,43.2,1300.0,31.7777,31.7924,31.7703,31.7924,1300.0
2010-09-27 11:25:00,43.2,43.22,43.19,43.21,2200.0,31.7924,31.8071,31.785,31.7998,2200.0
2010-09-27 11:30:00,43.21,43.23,43.2,43.22,800.0,31.7998,31.8145,31.7924,31.8071,800.0
2010-09-27 11:35:00,43.22,43.22,43.18,43.18,1200.0,31.8071,31.8071,31.7777,31.7777,1200.0
2010-09-27 11:40:00,43.18,43.18,43.16,43.16,600.0,31.7777,31.7777,31.763,31.763,600.0
2010-09-27 11:45:00,43.18,43.2,43.18,43.2,2200.0,31.7777,31.7924,31.7777,31.7924,2200.0
2010-09-27 11:50:00,43.2,43.2,43.16,43.16,700.0,31.7924,31.7924,31.763,31.763,700.0
2010-09-27 11:55:00,43.21,43.21,43.16,43.21,1800.0,31.7998,31.7998,31.763,31.7998,1800.0
2010-09-27 12:00:00,43.2,43.22,43.2,43.22,600.0,31.7924,31.8071,31.7924,31.8071,600.0
2010-09-27 12:05:00,43.24,43.24,43.18,43.18,2100.0,31.8218,31.8218,31.7777,31.7777,2100.0
2010-09-27 12:10:00,43.16,43.22,43.16,43.21,1100.0,31.763,31.8071,31.763,31.7998,1100.0
2010-09-27 12:15:00,43.2,43.25,43.2,43.25,2400.0,31.7924,31.8292,31.7924,31.8292,2400.0
2010-09-27 12:20:00,43.22,43.23,43.18,43.18,800.0,31.8071,31.8145,31.7777,31.7777,800.0
2010-09-27 12:25:00,43.21,43.21,43.19,43.19,1200.0,31.7998,31.7998,31.785,31.785,1200.0
2010-09-27 12:30:00,43.23,43.23,43.19,43.19,1100.0,31.8145,31.8145,31.785,31.785,1100.0
2010-09-27 12:35:00,43.18,43.21,43.17,43.17,1800.0,31.7777,31.7998,31.7703,31.7703,1800.0
2010-09-27 12:40:00,43.16,43.21,43.16,43.21,1000.0,31.763,31.7998,31.763,31.7998,1000.0
2010-09-27 12:45:00,43.2,43.22,43.2,43.22,21100.0,31.7924,31.8071,31.7924,31.8071,21100.0
2010-09-27 12:50:00,43.22,43.22,43.19,43.2,1200.0,31.8071,31.8071,31.785,31.7924,1200.0
2010-09-27 12:55:00,43.2,43.22,43.2,43.22,2700.0,31.7924,31.8071,31.7924,31.8071,2700.0
2010-09-27 13:00:00,43.19,43.22,43.17,43.22,2600.0,31.785,31.8071,31.7703,31.8071,2600.0
2010-09-27 13:05:00,43.22,43.22,43.22,43.22,3300.0,31.8071,31.8071,31.8071,31.8071,3300.0
2010-09-27 13:10:00,43.2,43.24,43.18,43.24,1200.0,31.7924,31.8218,31.7777,31.8218,1200.0
2010-09-27 13:15:00,43.23,43.23,43.18,43.18,3600.0,31.8145,31.8145,31.7777,31.7777,3600.0
2010-09-27 13:20:00,43.18,43.23,43.18,43.23,1600.0,31.7777,31.8145,31.7777,31.8145,1600.0
2010-09-27 13:25:00,43.23,43.23,43.21,43.21,3800.0,31.8145,31.8145,31.7998,31.7998,3800.0
2010-09-27 13:30:00,43.21,43.26,43.21,43.26,3300.0,31.7998,31.8366,31.7998,31.8366,3300.0
2010-09-27 13:35:00,43.24,43.25,43.24,43.25,1000.0,31.8218,31.8292,31.8218,31.8292,1000.0
2010-09-27 13:40:00,43.24,43.27,43.24,43.27,4500.0,31.8218,31.8439,31.8218,31.8439,4500.0
2010-09-27 13:45:00,43.27,43.27,43.25,43.27,2100.0,31.8439,31.8439,31.8292,31.8439,2100.0
2010-09-27 13:50:00,43.31,43.32,43.31,43.31,1100.0,31.8734,31.8807,31.8734,31.8734,1100.0
2010-09-27 13:55:00,43.31,43.34,43.31,43.32,1500.0,31.8734,31.8954,31.8734,31.8807,1500.0
2010-09-27 14:00:00,43.33,43.33,43.28,43.29,5200.0,31.8881,31.8881,31.8513,31.8586,5200.0
2010-09-27 14:05:00,43.29,43.33,43.28,43.33,1900.0,31.8586,31.8881,31.8513,31.8881,1900.0
2010-09-27 14:10:00,43.33,43.33,43.28,43.32,4000.0,31.8881,31.8881,31.8513,31.8807,4000.0
2010-09-27 14:15:00,43.32,43.33,43.28,43.33,2800.0,31.8807,31.8881,31.8513,31.8881,2800.0
2010-09-27 14:20:00,43.33,43.34,43.33,43.34,1600.0,31.8881,31.8954,31.8881,31.8954,1600.0
2010-09-27 14:25:00,43.34,43.35,43.34,43.35,800.0,31.8954,31.9028,31.8954,31.9028,800.0
2010-09-27 14:30:00,43.35,43.35,43.31,43.31,1600.0,31.9028,31.9028,31.8734,31.8734,1600.0
2010-09-27 14:35:00,43.31,43.34,43.31,43.34,1300.0,31.8734,31.8954,31.8734,31.8954,1300.0
2010-09-27 14:40:00,43.36,43.37,43.36,43.37,3000.0,31.9102,31.9175,31.9102,31.9175,3000.0
2010-09-27 14:45:00,43.39,43.39,43.37,43.37,1500.0,31.9322,31.9322,31.9175,31.9175,1500.0
2010-09-27 14:50:00,43.35,43.38,43.33,43.33,1500.0,31.9028,31.9249,31.8881,31.8881,1500.0
2010-09-27 14:55:00,43.36,43.37,43.32,43.34,1700.0,31.9102,31.9175,31.8807,31.8954,1700.0
2010-09-27 15:00:00,43.31,43.32,43.29,43.29,1300.0,31.8734,31.8807,31.8586,31.8586,1300.0
2010-09-27 15:05:00,43.29,43.33,43.29,43.33,1700.0,31.8586,31.8881,31.8586,31.8881,1700.0
2010-09-27 15:10:00,43.3,43.33,43.3,43.33,1500.0,31.866,31.8881,31.866,31.8881,1500.0
2010-09-27 15:15:00,43.3,43.33,43.3,43.31,1900.0,31.866,31.8881,31.866,31.8734,1900.0
2010-09-27 15:20:00,43.31,43.33,43.29,43.33,4000.0,31.8734,31.8881,31.8586,31.8881,4000.0
2010-09-27 15:25:00,43.33,43.33,43.29,43.31,2300.0,31.8881,31.8881,31.8586,31.8734,2300.0
2010-09-27 15:30:00,43.3,43.3,43.27,43.28,2700.0,31.866,31.866,31.8439,31.8513,2700.0
2010-09-27 15:35:00,43.27,43.27,43.2,43.23,4100.0,31.8439,31.8439,31.7924,31.8145,4100.0
2010-09-27 15:40:00,43.2,43.23,43.19,43.23,2900.0,31.7924,31.8145,31.785,31.8145,2900.0
2010-09-27 15:45:00,43.23,43.23,43.18,43.21,3500.0,31.8145,31.8145,31.7777,31.7998,3500.0
2010-09-27 15:50:00,43.19,43.21,43.12,43.15,8100.0,31.785,31.7998,31.7335,31.7556,8100.0
2010-09-27 15:55:00,43.15,43.16,43.11,43.12,8100.0,31.7556,31.763,31.7262,31.7335,8100.0
2010-09-28 09:30:00,43.08,43.08,43.08,43.08,3800.0,31.7041,31.7041,31.7041,31.7041,3800.0
2010-09-28 09:35:00,43.07,43.13,43.02,43.02,7100.0,31.6967,31.7409,31.6599,31.6599,7100.0
2010-09-28 09:40:00,43.02,43.02,42.92,42.93,6500.0,31.6599,31.6599,31.5863,31.5937,6500.0
2010-09-28 09:45:00,42.91,42.98,42.89,42.92,9300.0,31.579,31.6305,31.5643,31.5863,9300.0
2010-09-28 09:50:00,42.95,43.0,42.94,42.97,6200.0,31.6084,31.6452,31.6011,31.6231,6200.0
2010-09-28 09:55:00,42.95,42.97,42.93,42.95,4800.0,31.6084,31.6231,31.5937,31.6084,4800.0
2010-09-28 10:00:00,42.95,42.95,42.77,42.89,21100.0,31.6084,31.6084,31.476,31.5643,21100.0
2010-09-28 10:05:00,42.88,42.88,42.79,42.81,3500.0,31.5569,31.5569,31.4907,31.5054,3500.0
2010-09-28 10:10:00,42.85,42.85,42.8,42.83,2600.0,31.5348,31.5348,31.498,31.5201,2600.0
2010-09-28 10:15:00,42.84,42.88,42.84,42.88,2500.0,31.5275,31.5569,31.5275,31.5569,2500.0
2010-09-28 10:20:00,42.85,42.88,42.85,42.88,2100.0,31.5348,31.5569,31.5348,31.5569,2100.0
2010-09-28 10:25:00,42.95,42.97,42.95,42.97,2300.0,31.6084,31.6231,31.6084,31.6231,2300.0
2010-09-28 10:30:00,43.02,43.09,42.98,43.02,10900.0,31.6599,31.7115,31.6305,31.6599,10900.0
2010-09-28 10:35:00,43.02,43.03,43.02,43.02,1500.0,31.6599,31.6673,31.6599,31.6599,1500.0
2010-09-28 10:40:00,43.02,43.09,43.02,43.09,3000.0,31.6599,31.7115,31.6599,31.7115,3000.0
2010-09-28 10:45:00,43.08,43.12,43.07,43.07,1200.0,31.7041,31.7335,31.6967,31.6967,1200.0
2010-09-28 10:50:00,43.05,43.05,43.04,43.05,2800.0,31.682,31.682,31.6747,31.682,2800.0
2010-09-28 10:55:00,43.06,43.09,43.06,43.09,2300.0,31.6894,31.7115,31.6894,31.7115,2300.0
2010-09-28 11:00:00,43.09,43.15,43.09,43.15,2300.0,31.7115,31.7556,31.7115,31.7556,2300.0
2010-09-28 11:05:00,43.07,43.11,43.06,43.08,2200.0,31.6967,31.7262,31.6894,31.7041,2200.0
2010-09-28 11:10:00,43.06,43.08,43.04,43.07,30100.0,31.6894,31.7041,31.6747,31.6967,30100.0
2010-09-28 11:15:00,43.06,43.11,43.06,43.11,3700.0,31.6894,31.7262,31.6894,31.7262,3700.0
2010-09-28 11:20:00,43.15,43.15,43.15,43.15,600.0,31.7556,31.7556,31.7556,31.7556,600.0
2010-09-28 11:25:00,43.15,43.23,43.15,43.23,2300.0,31.7556,31.8145,31.7556,31.8145,2300.0
2010-09-28 11:30:00,43.24,43.24,43.23,43.23,1100.0,31.8218,31.8218,31.8145,31.8145,1100.0
2010-09-28 11:35:00,43.23,43.25,43.23,43.23,1500.0,31.8145,31.8292,31.8145,31.8145,1500.0
2010-09-28 11:40:00,43.22,43.25,43.22,43.25,2000.0,31.8071,31.8292,31.8071,31.8292,2000.0
2010-09-28 11:45:00,43.21,43.21,43.19,43.19,1200.0,31.7998,31.7998,31.785,31.785,1200.0
2010-09-28 11:50:00,43.2,43.22,43.19,43.22,3100.0,31.7924,31.8071,31.785,31.8071,3100.0
2010-09-28 11:55:00,43.16,43.18,43.16,43.18,2200.0,31.763,31.7777,31.763,31.7777,2200.0
2010-09-28 12:00:00,43.19,43.19,43.19,43.19,1300.0,31.785,31.785,31.785,31.785,1300.0
2010-09-28 12:05:00,43.13,43.14,43.13,43.14,2800.0,31.7409,31.7483,31.7409,31.7483,2800.0
2010-09-28 12:10:00,43.14,43.16,43.14,43.16,3700.0,31.7483,31.763,31.7483,31.763,3700.0
2010-09-28 12:15:00,43.16,43.18,43.16,43.18,1400.0,31.763,31.7777,31.763,31.7777,1400.0
2010-09-28 12:20:00,43.2,43.26,43.2,43.24,3100.0,31.7924,31.8366,31.7924,31.8218,3100.0
2010-09-28 12:25:00,43.21,43.21,43.19,43.19,9100.0,31.7998,31.7998,31.785,31.785,9100.0
2010-09-28 12:30:00,43.2,43.21,43.16,43.16,44600.0,31.7924,31.7998,31.763,31.763,44600.0
2010-09-28 12:35:00,43.16,43.18,43.16,43.18,17900.0,31.763,31.7777,31.763,31.7777,17900.0
2010-09-28 12:40:00,43.16,43.16,43.14,43.15,6600.0,31.763,31.763,31.7483,31.7556,6600.0
2010-09-28 12:45:00,43.18,43.18,43.18,43.18,700.0,31.7777,31.7777,31.7777,31.7777,700.0
2010-09-28 12:50:00,43.16,43.17,43.16,43.17,1100.0,31.763,31.7703,31.763,31.7703,1100.0
2010-09-28 12:55:00,43.17,43.2,43.17,43.2,1400.0,31.7703,31.7924,31.7703,31.7924,1400.0
2010-09-28 13:00:00,43.2,43.2,43.16,43.16,1600.0,31.7924,31.7924,31.763,31.763,1600.0
2010-09-28 13:05:00,43.14,43.17,43.12,43.12,1800.0,31.7483,31.7703,31.7335,31.7335,1800.0
2010-09-28 13:10:00,43.1,43.13,43.1,43.13,1100.0,31.7188,31.7409,31.7188,31.7409,1100.0
2010-09-28 13:15:00,43.12,43.12,43.12,43.12,1200.0,31.7335,31.7335,31.7335,31.7335,1200.0
2010-09-28 13:20:00,43.12,43.13,43.12,43.13,1500.0,31.7335,31.7409,31.7335,31.7409,1500.0
2010-09-28 13:25:00,43.15,43.16,43.13,43.16,1800.0,31.7556,31.763,31.7409,31.763,1800.0
2010-09-28 13:30:00,43.15,43.18,43.15,43.18,1200.0,31.7556,31.7777,31.7556,31.7777,1200.0
2010-09-28 13:35:00,43.21,43.25,43.21,43.22,2200.0,31.7998,31.8292,31.7998,31.8071,2200.0
2010-09-28 13:40:00,43.24,43.24,43.2,43.2,64900.0,31.8218,31.8218,31.7924,31.7924,64900.0
2010-09-28 13:45:00,43.19,43.21,43.18,43.21,4800.0,31.785,31.7998,31.7777,31.7998,4800.0
2010-09-28 13:50:00,43.21,43.29,43.21,43.29,5700.0,31.7998,31.8586,31.7998,31.8586,5700.0
2010-09-28 13:55:00,43.27,43.28,43.27,43.27,1000.0,31.8439,31.8513,31.8439,31.8439,1000.0
2010-09-28 14:00:00,43.26,43.27,43.25,43.27,4200.0,31.8366,31.8439,31.8292,31.8439,4200.0
2010-09-28 14:05:00,43.22,43.24,43.21,43.24,2200.0,31.8071,31.8218,31.7998,31.8218,2200.0
2010-09-28 14:10:00,43.24,43.24,43.23,43.23,700.0,31.8218,31.8218,31.8145,31.8145,700.0
2010-09-28 14:15:00,43.21,43.24,43.21,43.23,2600.0,31.7998,31.8218,31.7998,31.8145,2600.0
2010-09-28 14:20:00,43.24,43.24,43.2,43.2,1000.0,31.8218,31.8218,31.7924,31.7924,1000.0
2010-09-28 14:25:00,43.19,43.19,43.14,43.14,2000.0,31.785,31.785,31.7483,31.7483,2000.0
2010-09-28 14:30:00,43.16,43.16,43.14,43.14,1600.0,31.763,31.763,31.7483,31.7483,1600.0
2010-09-28 14:35:00,43.12,43.15,43.12,43.13,1700.0,31.7335,31.7556,31.7335,31.7409,1700.0
2010-09-28 14:40:00,43.13,43.13,43.09,43.09,1600.0,31.7409,31.7409,31.7115,31.7115,1600.0
2010-09-28 14:45:00,43.08,43.08,43.07,43.07,1400.0,31.7041,31.7041,31.6967,31.6967,1400.0
2010-09-28 14:50:00,43.05,43.08,43.04,43.04,1700.0,31.682,31.7041,31.6747,31.6747,1700.0
2010-09-28 14:55:00,43.06,43.1,43.06,43.1,2800.0,31.6894,31.7188,31.6894,31.7188,2800.0
2010-09-28 15:00:00,43.08,43.1,43.08,43.1,2900.0,31.7041,31.7188,31.7041,31.7188,2900.0
2010-09-28 15:05:00,43.1,43.13,43.1,43.13,1800.0,31.7188,31.7409,31.7188,31.7409,1800.0
2010-09-28 15:10:00,43.14,43.17,43.14,43.17,1600.0,31.7483,31.7703,31.7483,31.7703,1600.0
2010-09-28 15:15:00,43.16,43.18,43.16,43.18,1400.0,31.763,31.7777,31.763,31.7777,1400.0
2010-09-28 15:20:00,43.21,43.21,43.17,43.17,2500.0,31.7998,31.7998,31.7703,31.7703,2500.0
2010-09-28 15:25:00,43.17,43.17,43.15,43.15,2100.0,31.7703,31.7703,31.7556,31.7556,2100.0
2010-09-28 15:30:00,43.16,43.22,43.16,43.22,3900.0,31.763,31.8071,31.763,31.8071,3900.0
2010-09-28 15:35:00,43.24,43.26,43.23,43.26,16200.0,31.8218,31.8366,31.8145,31.8366,16200.0
2010-09-28 15:40:00,43.27,43.32,43.21,43.24,12500.0,31.8439,31.8807,31.7998,31.8218,12500.0
2010-09-28 15:45:00,43.25,43.32,43.25,43.29,4900.0,31.8292,31.8807,31.8292,31.8586,4900.0
2010-09-28 15:50:00,43.29,43.35,43.29,43.33,10500.0,31.8586,31.9028,31.8586,31.8881,10500.0
2010-09-28 15:55:00,43.33,43.33,43.26,43.27,25700.0,31.8881,31.8881,31.8366,31.8439,25700.0
2010-09-29 09:30:00,43.32,43.32,43.21,43.28,3800.0,31.8807,31.8807,31.7998,31.8513,3800.0
2010-09-29 09:35:00,43.33,43.33,43.33,43.33,100.0,31.8881,31.8881,31.8881,31.8881,100.0
2010-09-29 09:40:00,43.35,43.35,43.28,43.28,2100.0,31.9028,31.9028,31.8513,31.8513,2100.0
2010-09-29 09:45:00,43.3,43.33,43.29,43.3,700.0,31.866,31.8881,31.8586,31.866,700.0
2010-09-29 09:50:00,43.27,43.27,43.2,43.2,1400.0,31.8439,31.8439,31.7924,31.7924,1400.0
2010-09-29 09:55:00,43.19,43.21,43.18,43.2,500.0,31.785,31.7998,31.7777,31.7924,500.0
2010-09-29 10:00:00,43.3,43.3,43.3,43.3,200.0,31.866,31.866,31.866,31.866,200.0
2010-09-29 10:05:00,43.25,43.3,43.25,43.28,700.0,31.8292,31.866,31.8292,31.8513,700.0
2010-09-29 10:10:00,43.28,43.28,43.28,43.28,0.0,31.8513,31.8513,31.8513,31.8513,0.0
2010-09-29 10:15:00,43.31,43.33,43.22,43.28,27400.0,31.8734,31.8881,31.8071,31.8513,27400.0
2010-09-29 10:20:00,43.22,43.22,43.22,43.22,200.0,31.8071,31.8071,31.8071,31.8071,200.0
2010-09-29 10:25:00,43.18,43.18,43.18,43.18,100.0,31.7777,31.7777,31.7777,31.7777,100.0
2010-09-29 10:30:00,43.23,43.28,43.23,43.28,5800.0,31.8145,31.8513,31.8145,31.8513,5800.0
2010-09-29 10:35:00,43.22,43.22,43.22,43.22,100.0,31.8071,31.8071,31.8071,31.8071,100.0
2010-09-29 10:40:00,43.25,43.25,43.18,43.18,3400.0,31.8292,31.8292,31.7777,31.7777,3400.0
2010-09-29 10:45:00,43.18,43.18,43.18,43.18,0.0,31.7777,31.7777,31.7777,31.7777,0.0
2010-09-29 10:50:00,43.16,43.2,43.16,43.2,200.0,31.763,31.7924,31.763,31.7924,200.0
2010-09-29 10:55:00,43.14,43.17,43.13,43.17,1500.0,31.7483,31.7703,31.7409,31.7703,1500.0
2010-09-29 11:00:00,43.19,43.23,43.19,43.22,700.0,31.785,31.8145,31.785,31.8071,700.0
2010-09-29 11:05:00,43.23,43.28,43.22,43.24,5800.0,31.8145,31.8513,31.8071,31.8218,5800.0
2010-09-29 11:10:00,43.26,43.3,43.26,43.3,46000.0,31.8366,31.866,31.8366,31.866,46000.0
2010-09-29 11:15:00,43.25,43.25,43.23,43.24,500.0,31.8292,31.8292,31.8145,31.8218,500.0
2010-09-29 11:20:00,43.25,43.29,43.25,43.29,600.0,31.8292,31.8586,31.8292,31.8586,600.0
2010-09-29 11:25:00,43.3,43.32,43.28,43.28,3500.0,31.866,31.8807,31.8513,31.8513,3500.0
2010-09-29 11:30:00,43.28,43.32,43.28,43.3,1800.0,31.8513,31.8807,31.8513,31.866,1800.0
2010-09-29 11:35:00,43.33,43.33,43.3,43.3,15500.0,31.8881,31.8881,31.866,31.866,15500.0
2010-09-29 11:40:00,43.3,43.3,43.3,43.3,0.0,31.866,31.866,31.866,31.866,0.0
2010-09-29 11:45:00,43.3,43.3,43.3,43.3,0.0,31.866,31.866,31.866,31.866,0.0
2010-09-29 11:50:00,43.3,43.3,43.3,43.3,0.0,31.866,31.866,31.866,31.866,0.0
2010-09-29 11:55:00,43.3,43.3,43.3,43.3,0.0,31.866,31.866,31.866,31.866,0.0
2010-09-29 12:00:00,43.35,43.35,43.35,43.35,100.0,31.9028,31.9028,31.9028,31.9028,100.0
2010-09-29 12:05:00,43.37,43.37,43.37,43.37,2300.0,31.9175,31.9175,31.9175,31.9175,2300.0
2010-09-29 12:10:00,43.39,43.39,43.39,43.39,2100.0,31.9322,31.9322,31.9322,31.9322,2100.0
2010-09-29 12:15:00,43.42,43.42,43.4,43.4,2300.0,31.9543,31.9543,31.9396,31.9396,2300.0
2010-09-29 12:20:00,43.44,43.44,43.41,43.41,600.0,31.969,31.969,31.947,31.947,600.0
2010-09-29 12:25:00,43.4,43.4,43.4,43.4,200.0,31.9396,31.9396,31.9396,31.9396,200.0
2010-09-29 12:30:00,43.4,43.4,43.4,43.4,0.0,31.9396,31.9396,31.9396,31.9396,0.0
2010-09-29 12:35:00,43.4,43.4,43.4,43.4,0.0,31.9396,31.9396,31.9396,31.9396,0.0
2010-09-29 12:40:00,43.4,43.4,43.4,43.4,0.0,31.9396,31.9396,31.9396,31.9396,0.0
2010-09-29 12:45:00,43.38,43.38,43.38,43.38,100.0,31.9249,31.9249,31.9249,31.9249,100.0
2010-09-29 12:50:00,43.38,43.38,43.38,43.38,0.0,31.9249,31.9249,31.9249,31.9249,0.0
2010-09-29 12:55:00,43.38,43.38,43.38,43.38,0.0,31.9249,31.9249,31.9249,31.9249,0.0
2010-09-29 13:00:00,43.39,43.39,43.39,43.39,100.0,31.9322,31.9322,31.9322,31.9322,100.0
2010-09-29 13:05:00,43.36,43.36,43.35,43.35,500.0,31.9102,31.9102,31.9028,31.9028,500.0
2010-09-29 13:10:00,43.37,43.38,43.37,43.37,900.0,31.9175,31.9249,31.9175,31.9175,900.0
2010-09-29 13:15:00,43.37,43.37,43.37,43.37,0.0,31.9175,31.9175,31.9175,31.9175,0.0
2010-09-29 13:20:00,43.38,43.38,43.36,43.37,700.0,31.9249,31.9249,31.9102,31.9175,700.0
2010-09-29 13:25:00,43.36,43.36,43.36,43.36,100.0,31.9102,31.9102,31.9102,31.9102,100.0
2010-09-29 13:30:00,43.37,43.37,43.37,43.37,200.0,31.9175,31.9175,31.9175,31.9175,200.0
2010-09-29 13:35:00,43.37,43.37,43.37,43.37,0.0,31.9175,31.9175,31.9175,31.9175,0.0
2010-09-29 13:40:00,43.33,43.33,43.33,43.33,100.0,31.8881,31.8881,31.8881,31.8881,100.0
2010-09-29 13:45:00,43.33,43.33,43.33,43.33,0.0,31.8881,31.8881,31.8881,31.8881,0.0
2010-09-29 13:50:00,43.33,43.33,43.33,43.33,0.0,31.8881,31.8881,31.8881,31.8881,0.0
2010-09-29 13:55:00,43.4,43.4,43.4,43.4,600.0,31.9396,31.9396,31.9396,31.9396,600.0
2010-09-29 14:00:00,43.4,43.4,43.4,43.4,0.0,31.9396,31.9396,31.9396,31.9396,0.0
2010-09-29 14:05:00,43.38,43.38,43.38,43.38,1200.0,31.9249,31.9249,31.9249,31.9249,1200.0
2010-09-29 14:10:00,43.38,43.38,43.38,43.38,0.0,31.9249,31.9249,31.9249,31.9249,0.0
2010-09-29 14:15:00,43.38,43.38,43.38,43.38,0.0,31.9249,31.9249,31.9249,31.9249,0.0
2010-09-29 14:20:00,43.38,43.38,43.38,43.38,0.0,31.9249,31.9249,31.9249,31.9249,0.0
2010-09-29 14:25:00,43.44,43.44,43.42,43.42,1400.0,31.969,31.969,31.9543,31.9543,1400.0
2010-09-29 14:30:00,43.38,43.38,43.38,43.38,300.0,31.9249,31.9249,31.9249,31.9249,300.0
2010-09-29 14:35:00,43.41,43.41,43.41,43.41,1000.0,31.947,31.947,31.947,31.947,1000.0
2010-09-29 14:40:00,43.41,43.48,43.41,43.46,800.0,31.947,31.9985,31.947,31.9838,800.0
2010-09-29 14:45:00,43.48,43.49,43.48,43.49,4000.0,31.9985,32.0058,31.9985,32.0058,4000.0
2010-09-29 14:50:00,43.49,43.49,43.49,43.49,0.0,32.0058,32.0058,32.0058,32.0058,0.0
2010-09-29 14:55:00,43.45,43.45,43.45,43.45,100.0,31.9764,31.9764,31.9764,31.9764,100.0
2010-09-29 15:00:00,43.45,43.45,43.43,43.45,1200.0,31.9764,31.9764,31.9617,31.9764,1200.0
2010-09-29 15:05:00,43.43,43.44,43.34,43.34,2400.0,31.9617,31.969,31.8954,31.8954,2400.0
2010-09-29 15:10:00,43.32,43.32,43.27,43.29,300.0,31.8807,31.8807,31.8439,31.8586,300.0
2010-09-29 15:15:00,43.27,43.27,43.21,43.26,1000.0,31.8439,31.8439,31.7998,31.8366,1000.0
2010-09-29 15:20:00,43.27,43.27,43.26,43.26,400.0,31.8439,31.8439,31.8366,31.8366,400.0
2010-09-29 15:25:00,43.29,43.29,43.25,43.25,600.0,31.8586,31.8586,31.8292,31.8292,600.0
2010-09-29 15:30:00,43.29,43.29,43.22,43.22,500.0,31.8586,31.8586,31.8071,31.8071,500.0
2010-09-29 15:35:00,43.2,43.23,43.2,43.23,700.0,31.7924,31.8145,31.7924,31.8145,700.0
2010-09-29 15:40:00,43.23,43.23,43.2,43.2,400.0,31.8145,31.8145,31.7924,31.7924,400.0
2010-09-29 15:45:00,43.22,43.27,43.19,43.27,600.0,31.8071,31.8439,31.785,31.8439,600.0
2010-09-29 15:50:00,43.26,43.28,43.26,43.28,600.0,31.8366,31.8513,31.8366,31.8513,600.0
2010-09-29 15:55:00,43.26,43.3,43.25,43.26,1900.0,31.8366,31.866,31.8292,31.8366,1900.0
2010-09-30 09:30:00,43.41,43.41,43.41,43.41,400.0,31.947,31.947,31.947,31.947,400.0
2010-09-30 09:35:00,43.56,43.57,43.54,43.54,10200.0,32.0573,32.0647,32.0426,32.0426,10200.0
2010-09-30 09:40:00,43.56,43.71,43.55,43.71,1900.0,32.0573,32.1677,32.05,32.1677,1900.0
2010-09-30 09:45:00,43.73,43.73,43.69,43.69,2000.0,32.1825,32.1825,32.153,32.153,2000.0
2010-09-30 09:50:00,43.69,43.69,43.69,43.69,0.0,32.153,32.153,32.153,32.153,0.0
2010-09-30 09:55:00,43.59,43.59,43.59,43.59,600.0,32.0794,32.0794,32.0794,32.0794,600.0
2010-09-30 10:00:00,43.6,43.66,43.57,43.58,243000.0,32.0868,32.1309,32.0647,32.0721,243000.0
2010-09-30 10:05:00,43.64,43.64,43.61,43.61,500.0,32.1162,32.1162,32.0941,32.0941,500.0
2010-09-30 10:10:00,43.57,43.57,43.51,43.51,5100.0,32.0647,32.0647,32.0205,32.0205,5100.0
2010-09-30 10:15:00,43.51,43.6,43.51,43.6,4400.0,32.0205,32.0868,32.0205,32.0868,4400.0
2010-09-30 10:20:00,43.5,43.5,43.5,43.5,4900.0,32.0132,32.0132,32.0132,32.0132,4900.0
2010-09-30 10:25:00,43.52,43.54,43.52,43.54,500.0,32.0279,32.0426,32.0279,32.0426,500.0
2010-09-30 10:30:00,43.57,43.57,43.57,43.57,600.0,32.0647,32.0647,32.0647,32.0647,600.0
2010-09-30 10:35:00,43.58,43.58,43.54,43.54,400.0,32.0721,32.0721,32.0426,32.0426,400.0
2010-09-30 10:40:00,43.59,43.63,43.59,43.62,4600.0,32.0794,32.1089,32.0794,32.1015,4600.0
2010-09-30 10:45:00,43.59,43.59,43.53,43.53,5400.0,32.0794,32.0794,32.0353,32.0353,5400.0
2010-09-30 10:50:00,43.51,43.52,43.51,43.52,600.0,32.0205,32.0279,32.0205,32.0279,600.0
2010-09-30 10:55:00,43.52,43.52,43.52,43.52,0.0,32.0279,32.0279,32.0279,32.0279,0.0
2010-09-30 11:00:00,43.4,43.4,43.4,43.4,200.0,31.9396,31.9396,31.9396,31.9396,200.0
2010-09-30 11:05:00,43.3,43.3,43.3,43.3,100.0,31.866,31.866,31.866,31.866,100.0
2010-09-30 11:10:00,43.26,43.32,43.26,43.26,1400.0,31.8366,31.8807,31.8366,31.8366,1400.0
2010-09-30 11:15:00,43.26,43.26,43.17,43.24,2100.0,31.8366,31.8366,31.7703,31.8218,2100.0
2010-09-30 11:20:00,43.19,43.19,43.18,43.18,1700.0,31.785,31.785,31.7777,31.7777,1700.0
2010-09-30 11:25:00,43.11,43.12,43.06,43.06,13800.0,31.7262,31.7335,31.6894,31.6894,13800.0
2010-09-30 11:30:00,43.06,43.06,43.06,43.06,0.0,31.6894,31.6894,31.6894,31.6894,0.0
2010-09-30 11:35:00,43.0,43.0,43.0,43.0,100.0,31.6452,31.6452,31.6452,31.6452,100.0
2010-09-30 11:40:00,43.0,43.0,43.0,43.0,0.0,31.6452,31.6452,31.6452,31.6452,0.0
2010-09-30 11:45:00,43.0,43.0,43.0,43.0,0.0,31.6452,31.6452,31.6452,31.6452,0.0
2010-09-30 11:50:00,43.0,43.0,43.0,43.0,0.0,31.6452,31.6452,31.6452,31.6452,0.0
2010-09-30 11:55:00,43.1,43.1,43.1,43.1,3900.0,31.7188,31.7188,31.7188,31.7188,3900.0
2010-09-30 12:00:00,43.1,43.1,43.1,43.1,0.0,31.7188,31.7188,31.7188,31.7188,0.0
2010-09-30 12:05:00,42.99,42.99,42.98,42.99,500.0,31.6379,31.6379,31.6305,31.6379,500.0
2010-09-30 12:10:00,42.99,42.99,42.99,42.99,0.0,31.6379,31.6379,31.6379,31.6379,0.0
2010-09-30 12:15:00,43.05,43.05,43.05,43.05,200.0,31.682,31.682,31.682,31.682,200.0
2010-09-30 12:20:00,43.05,43.05,43.05,43.05,0.0,31.682,31.682,31.682,31.682,0.0
2010-09-30 12:25:00,43.06,43.06,43.06,43.06,100.0,31.6894,31.6894,31.6894,31.6894,100.0
2010-09-30 12:30:00,43.06,43.06,43.06,43.06,0.0,31.6894,31.6894,31.6894,31.6894,0.0
2010-09-30 12:35:00,43.06,43.06,43.06,43.06,0.0,31.6894,31.6894,31.6894,31.6894,0.0
2010-09-30 12:40:00,43.1,43.1,43.1,43.1,100.0,31.7188,31.7188,31.7188,31.7188,100.0
2010-09-30 12:45:00,43.1,43.1,43.1,43.1,0.0,31.7188,31.7188,31.7188,31.7188,0.0
2010-09-30 12:50:00,43.1,43.1,43.1,43.1,0.0,31.7188,31.7188,31.7188,31.7188,0.0
2010-09-30 12:55:00,43.19,43.19,43.19,43.19,100.0,31.785,31.785,31.785,31.785,100.0
2010-09-30 13:00:00,43.19,43.19,43.19,43.19,0.0,31.785,31.785,31.785,31.785,0.0
2010-09-30 13:05:00,43.19,43.19,43.19,43.19,0.0,31.785,31.785,31.785,31.785,0.0
2010-09-30 13:10:00,43.19,43.19,43.19,43.19,0.0,31.785,31.785,31.785,31.785,0.0
2010-09-30 13:15:00,43.2,43.2,43.2,43.2,100.0,31.7924,31.7924,31.7924,31.7924,100.0
2010-09-30 13:20:00,43.2,43.2,43.2,43.2,0.0,31.7924,31.7924,31.7924,31.7924,0.0
2010-09-30 13:25:00,43.2,43.2,43.2,43.2,0.0,31.7924,31.7924,31.7924,31.7924,0.0
2010-09-30 13:30:00,43.25,43.26,43.25,43.26,3000.0,31.8292,31.8366,31.8292,31.8366,3000.0
2010-09-30 13:35:00,43.26,43.26,43.26,43.26,0.0,31.8366,31.8366,31.8366,31.8366,0.0
2010-09-30 13:40:00,43.2,43.2,43.2,43.2,4700.0,31.7924,31.7924,31.7924,31.7924,4700.0
2010-09-30 13:45:00,43.2,43.2,43.2,43.2,2900.0,31.7924,31.7924,31.7924,31.7924,2900.0
2010-09-30 13:50:00,43.2,43.2,43.2,43.2,20300.0,31.7924,31.7924,31.7924,31.7924,20300.0
2010-09-30 13:55:00,43.2,43.2,43.2,43.2,100.0,31.7924,31.7924,31.7924,31.7924,100.0
2010-09-30 14:00:00,43.25,43.25,43.2,43.25,1000.0,31.8292,31.8292,31.7924,31.8292,1000.0
2010-09-30 14:05:00,43.23,43.23,43.23,43.23,300.0,31.8145,31.8145,31.8145,31.8145,300.0
2010-09-30 14:10:00,43.19,43.19,43.16,43.16,800.0,31.785,31.785,31.763,31.763,800.0
2010-09-30 14:15:00,43.16,43.16,43.16,43.16,0.0,31.763,31.763,31.763,31.763,0.0
2010-09-30 14:20:00,43.18,43.18,43.17,43.17,400.0,31.7777,31.7777,31.7703,31.7703,400.0
2010-09-30 14:25:00,43.19,43.21,43.18,43.19,2400.0,31.785,31.7998,31.7777,31.785,2400.0
2010-09-30 14:30:00,43.21,43.21,43.21,43.21,100.0,31.7998,31.7998,31.7998,31.7998,100.0
2010-09-30 14:35:00,43.26,43.26,43.24,43.24,2300.0,31.8366,31.8366,31.8218,31.8218,2300.0
2010-09-30 14:40:00,43.24,43.24,43.24,43.24,0.0,31.8218,31.8218,31.8218,31.8218,0.0
2010-09-30 14:45:00,43.3,43.31,43.29,43.3,5900.0,31.866,31.8734,31.8586,31.866,5900.0
2010-09-30 14:50:00,43.28,43.28,43.28,43.28,200.0,31.8513,31.8513,31.8513,31.8513,200.0
2010-09-30 14:55:00,43.31,43.31,43.31,43.31,800.0,31.8734,31.8734,31.8734,31.8734,800.0
2010-09-30 15:00:00,43.3,43.3,43.26,43.28,500.0,31.866,31.866,31.8366,31.8513,500.0
2010-09-30 15:05:00,43.27,43.28,43.27,43.28,1000.0,31.8439,31.8513,31.8439,31.8513,1000.0
2010-09-30 15:10:00,43.25,43.25,43.23,43.23,200.0,31.8292,31.8292,31.8145,31.8145,200.0
2010-09-30 15:15:00,43.17,43.19,43.17,43.19,1400.0,31.7703,31.785,31.7703,31.785,1400.0
2010-09-30 15:20:00,43.19,43.24,43.19,43.24,2600.0,31.785,31.8218,31.785,31.8218,2600.0
2010-09-30 15:25:00,43.27,43.27,43.23,43.27,1300.0,31.8439,31.8439,31.8145,31.8439,1300.0
2010-09-30 15:30:00,43.28,43.3,43.24,43.24,6900.0,31.8513,31.866,31.8218,31.8218,6900.0
2010-09-30 15:35:00,43.24,43.24,43.2,43.21,800.0,31.8218,31.8218,31.7924,31.7998,800.0
2010-09-30 15:40:00,43.22,43.27,43.2,43.22,1000.0,31.8071,31.8439,31.7924,31.8071,1000.0
2010-09-30 15:45:00,43.21,43.25,43.16,43.25,1500.0,31.7998,31.8292,31.763,31.8292,1500.0
2010-09-30 15:50:00,43.22,43.22,43.2,43.2,800.0,31.8071,31.8071,31.7924,31.7924,800.0
2010-09-30 15:55:00,43.2,43.24,43.18,43.21,2500.0,31.7924,31.8218,31.7777,31.7998,2500.0
2010-10-01 09:30:00,43.55,43.62,43.55,43.62,3500.0,32.05,32.1015,32.05,32.1015,3500.0
2010-10-01 09:35:00,43.62,43.62,43.62,43.62,0.0,32.1015,32.1015,32.1015,32.1015,0.0
2010-10-01 09:40:00,43.53,43.53,43.53,43.53,100.0,32.0353,32.0353,32.0353,32.0353,100.0
2010-10-01 09:45:00,43.55,43.61,43.55,43.59,12300.0,32.05,32.0941,32.05,32.0794,12300.0
2010-10-01 09:50:00,43.59,43.6,43.55,43.6,5400.0,32.0794,32.0868,32.05,32.0868,5400.0
2010-10-01 09:55:00,43.6,43.6,43.6,43.6,0.0,32.0868,32.0868,32.0868,32.0868,0.0
2010-10-01 10:00:00,43.52,43.63,43.46,43.46,2300.0,32.0279,32.1089,31.9838,31.9838,2300.0
2010-10-01 10:05:00,43.45,43.45,43.45,43.45,400.0,31.9764,31.9764,31.9764,31.9764,400.0
2010-10-01 10:10:00,43.52,43.55,43.52,43.55,1000.0,32.0279,32.05,32.0279,32.05,1000.0
2010-10-01 10:15:00,43.57,43.63,43.57,43.63,300.0,32.0647,32.1089,32.0647,32.1089,300.0
2010-10-01 10:20:00,43.55,43.55,43.48,43.48,200.0,32.05,32.05,31.9985,31.9985,200.0
2010-10-01 10:25:00,43.41,43.42,43.39,43.42,2000.0,31.947,31.9543,31.9322,31.9543,2000.0
2010-10-01 10:30:00,43.34,43.37,43.3,43.35,49400.0,31.8954,31.9175,31.866,31.9028,49400.0
2010-10-01 10:35:00,43.36,43.37,43.31,43.31,19100.0,31.9102,31.9175,31.8734,31.8734,19100.0
2010-10-01 10:40:00,43.29,43.29,43.29,43.29,100.0,31.8586,31.8586,31.8586,31.8586,100.0
2010-10-01 10:45:00,43.34,43.4,43.34,43.4,5000.0,31.8954,31.9396,31.8954,31.9396,5000.0
2010-10-01 10:50:00,43.38,43.38,43.37,43.37,300.0,31.9249,31.9249,31.9175,31.9175,300.0
2010-10-01 10:55:00,43.42,43.42,43.42,43.42,100.0,31.9543,31.9543,31.9543,31.9543,100.0
2010-10-01 11:00:00,43.38,43.38,43.38,43.38,1400.0,31.9249,31.9249,31.9249,31.9249,1400.0
2010-10-01 11:05:00,43.38,43.38,43.38,43.38,2300.0,31.9249,31.9249,31.9249,31.9249,2300.0
2010-10-01 11:10:00,43.38,43.38,43.38,43.38,0.0,31.9249,31.9249,31.9249,31.9249,0.0
2010-10-01 11:15:00,43.38,43.38,43.38,43.38,0.0,31.9249,31.9249,31.9249,31.9249,0.0
2010-10-01 11:20:00,43.38,43.38,43.38,43.38,0.0,31.9249,31.9249,31.9249,31.9249,0.0
2010-10-01 11:25:00,43.39,43.39,43.39,43.39,100.0,31.9322,31.9322,31.9322,31.9322,100.0
2010-10-01 11:30:00,43.39,43.39,43.39,43.39,0.0,31.9322,31.9322,31.9322,31.9322,0.0
2010-10-01 11:35:00,43.5,43.5,43.48,43.48,1100.0,32.0132,32.0132,31.9985,31.9985,1100.0
2010-10-01 11:40:00,43.48,43.48,43.48,43.48,1500.0,31.9985,31.9985,31.9985,31.9985,1500.0
2010-10-01 11:45:00,43.48,43.48,43.48,43.48,0.0,31.9985,31.9985,31.9985,31.9985,0.0
2010-10-01 11:50:00,43.49,43.49,43.49,43.49,100.0,32.0058,32.0058,32.0058,32.0058,100.0
2010-10-01 11:55:00,43.5,43.51,43.48,43.48,4100.0,32.0132,32.0205,31.9985,31.9985,4100.0
2010-10-01 12:00:00,43.49,43.49,43.49,43.49,100.0,32.0058,32.0058,32.0058,32.0058,100.0
2010-10-01 12:05:00,43.49,43.49,43.49,43.49,0.0,32.0058,32.0058,32.0058,32.0058,0.0
2010-10-01 12:10:00,43.49,43.49,43.49,43.49,0.0,32.0058,32.0058,32.0058,32.0058,0.0
2010-10-01 12:15:00,43.49,43.49,43.49,43.49,0.0,32.0058,32.0058,32.0058,32.0058,0.0
2010-10-01 12:20:00,43.49,43.49,43.49,43.49,0.0,32.0058,32.0058,32.0058,32.0058,0.0
2010-10-01 12:25:00,43.48,43.48,43.47,43.47,300.0,31.9985,31.9985,31.9911,31.9911,300.0
2010-10-01 12:30:00,43.46,43.46,43.46,43.46,300.0,31.9838,31.9838,31.9838,31.9838,300.0
2010-10-01 12:35:00,43.45,43.45,43.43,43.43,300.0,31.9764,31.9764,31.9617,31.9617,300.0
2010-10-01 12:40:00,43.43,43.43,43.43,43.43,0.0,31.9617,31.9617,31.9617,31.9617,0.0
2010-10-01 12:45:00,43.43,43.43,43.43,43.43,0.0,31.9617,31.9617,31.9617,31.9617,0.0
2010-10-01 12:50:00,43.41,43.41,43.41,43.41,1400.0,31.947,31.947,31.947,31.947,1400.0
2010-10-01 12:55:00,43.41,43.41,43.41,43.41,0.0,31.947,31.947,31.947,31.947,0.0
2010-10-01 13:00:00,43.41,43.41,43.41,43.41,0.0,31.947,31.947,31.947,31.947,0.0
2010-10-01 13:05:00,43.5,43.5,43.5,43.5,100.0,32.0132,32.0132,32.0132,32.0132,100.0
2010-10-01 13:10:00,43.5,43.5,43.5,43.5,0.0,32.0132,32.0132,32.0132,32.0132,0.0
2010-10-01 13:15:00,43.5,43.5,43.5,43.5,0.0,32.0132,32.0132,32.0132,32.0132,0.0
2010-10-01 13:20:00,43.5,43.5,43.5,43.5,0.0,32.0132,32.0132,32.0132,32.0132,0.0
2010-10-01 13:25:00,43.53,43.53,43.5,43.5,200.0,32.0353,32.0353,32.0132,32.0132,200.0
2010-10-01 13:30:00,43.5,43.5,43.5,43.5,0.0,32.0132,32.0132,32.0132,32.0132,0.0
2010-10-01 13:35:00,43.46,43.46,43.46,43.46,100.0,31.9838,31.9838,31.9838,31.9838,100.0
2010-10-01 13:40:00,43.46,43.46,43.46,43.46,0.0,31.9838,31.9838,31.9838,31.9838,0.0
2010-10-01 13:45:00,43.44,43.44,43.44,43.44,100.0,31.969,31.969,31.969,31.969,100.0
2010-10-01 13:50:00,43.48,43.48,43.48,43.48,100.0,31.9985,31.9985,31.9985,31.9985,100.0
2010-10-01 13:55:00,43.48,43.48,43.48,43.48,0.0,31.9985,31.9985,31.9985,31.9985,0.0
2010-10-01 14:00:00,43.51,43.51,43.51,43.51,200.0,32.0205,32.0205,32.0205,32.0205,200.0
2010-10-01 14:05:00,43.51,43.51,43.51,43.51,0.0,32.0205,32.0205,32.0205,32.0205,0.0
2010-10-01 14:10:00,43.51,43.51,43.51,43.51,0.0,32.0205,32.0205,32.0205,32.0205,0.0
2010-10-01 14:15:00,43.51,43.51,43.51,43.51,0.0,32.0205,32.0205,32.0205,32.0205,0.0
2010-10-01 14:20:00,43.51,43.51,43.51,43.51,0.0,32.0205,32.0205,32.0205,32.0205,0.0
2010-10-01 14:25:00,43.56,43.56,43.52,43.52,200.0,32.0573,32.0573,32.0279,32.0279,200.0
2010-10-01 14:30:00,43.52,43.52,43.52,43.52,0.0,32.0279,32.0279,32.0279,32.0279,0.0
2010-10-01 14:35:00,43.59,43.59,43.59,43.59,200.0,32.0794,32.0794,32.0794,32.0794,200.0
2010-10-01 14:40:00,43.59,43.59,43.59,43.59,0.0,32.0794,32.0794,32.0794,32.0794,0.0
2010-10-01 14:45:00,43.59,43.59,43.59,43.59,0.0,32.0794,32.0794,32.0794,32.0794,0.0
2010-10-01 14:50:00,43.59,43.59,43.59,43.59,0.0,32.0794,32.0794,32.0794,32.0794,0.0
2010-10-01 14:55:00,43.59,43.59,43.59,43.59,0.0,32.0794,32.0794,32.0794,32.0794,0.0
2010-10-01 15:00:00,43.59,43.59,43.59,43.59,100.0,32.0794,32.0794,32.0794,32.0794,100.0
2010-10-01 15:05:00,43.64,43.64,43.64,43.64,100.0,32.1162,32.1162,32.1162,32.1162,100.0
2010-10-01 15:10:00,43.64,43.64,43.64,43.64,0.0,32.1162,32.1162,32.1162,32.1162,0.0
2010-10-01 15:15:00,43.63,43.63,43.63,43.63,100.0,32.1089,32.1089,32.1089,32.1089,100.0
2010-10-01 15:20:00,43.63,43.63,43.63,43.63,0.0,32.1089,32.1089,32.1089,32.1089,0.0
2010-10-01 15:25:00,43.63,43.63,43.63,43.63,0.0,32.1089,32.1089,32.1089,32.1089,0.0
2010-10-01 15:30:00,43.57,43.58,43.57,43.58,1600.0,32.0647,32.0721,32.0647,32.0721,1600.0
2010-10-01 15:35:00,43.59,43.59,43.59,43.59,100.0,32.0794,32.0794,32.0794,32.0794,100.0
2010-10-01 15:40:00,43.58,43.6,43.58,43.6,300.0,32.0721,32.0868,32.0721,32.0868,300.0
2010-10-01 15:45:00,43.58,43.58,43.56,43.56,19700.0,32.0721,32.0721,32.0573,32.0573,19700.0
2010-10-01 15:50:00,43.56,43.56,43.55,43.55,11500.0,32.0573,32.0573,32.05,32.05,11500.0
2010-10-01 15:55:00,43.59,43.59,43.58,43.58,2100.0,32.0794,32.0794,32.0721,32.0721,2100.0
2010-10-04 09:30:00,43.52,43.52,43.42,43.42,4300.0,32.0279,32.0279,31.9543,31.9543,4300.0
2010-10-04 09:35:00,43.4,43.41,43.39,43.39,1000.0,31.9396,31.947,31.9322,31.9322,1000.0
2010-10-04 09:40:00,43.44,43.47,43.39,43.44,13900.0,31.969,31.9911,31.9322,31.969,13900.0
2010-10-04 09:45:00,43.47,43.49,43.47,43.47,1000.0,31.9911,32.0058,31.9911,31.9911,1000.0
2010-10-04 09:50:00,43.43,43.43,43.39,43.39,4800.0,31.9617,31.9617,31.9322,31.9322,4800.0
2010-10-04 09:55:00,43.35,43.35,43.35,43.35,200.0,31.9028,31.9028,31.9028,31.9028,200.0
2010-10-04 10:00:00,43.45,43.46,43.25,43.37,1200.0,31.9764,31.9838,31.8292,31.9175,1200.0
2010-10-04 10:05:00,43.32,43.32,43.31,43.31,6400.0,31.8807,31.8807,31.8734,31.8734,6400.0
2010-10-04 10:10:00,43.36,43.37,43.36,43.37,200.0,31.9102,31.9175,31.9102,31.9175,200.0
2010-10-04 10:15:00,43.44,43.44,43.42,43.43,3500.0,31.969,31.969,31.9543,31.9617,3500.0
2010-10-04 10:20:00,43.43,43.43,43.43,43.43,0.0,31.9617,31.9617,31.9617,31.9617,0.0
2010-10-04 10:25:00,43.43,43.43,43.43,43.43,0.0,31.9617,31.9617,31.9617,31.9617,0.0
2010-10-04 10:30:00,43.4,43.41,43.4,43.4,1300.0,31.9396,31.947,31.9396,31.9396,1300.0
2010-10-04 10:35:00,43.34,43.35,43.3,43.35,4800.0,31.8954,31.9028,31.866,31.9028,4800.0
2010-10-04 10:40:00,43.34,43.35,43.34,43.35,2800.0,31.8954,31.9028,31.8954,31.9028,2800.0
2010-10-04 10:45:00,43.25,43.25,43.25,43.25,200.0,31.8292,31.8292,31.8292,31.8292,200.0
2010-10-04 10:50:00,43.25,43.25,43.25,43.25,0.0,31.8292,31.8292,31.8292,31.8292,0.0
2010-10-04 10:55:00,43.25,43.25,43.25,43.25,0.0,31.8292,31.8292,31.8292,31.8292,0.0
2010-10-04 11:00:00,43.25,43.25,43.25,43.25,0.0,31.8292,31.8292,31.8292,31.8292,0.0
2010-10-04 11:05:00,43.24,43.24,43.2,43.2,5900.0,31.8218,31.8218,31.7924,31.7924,5900.0
2010-10-04 11:10:00,43.24,43.24,43.24,43.24,300.0,31.8218,31.8218,31.8218,31.8218,300.0
2010-10-04 11:15:00,43.2,43.2,43.15,43.15,1300.0,31.7924,31.7924,31.7556,31.7556,1300.0
2010-10-04 11:20:00,43.15,43.15,43.15,43.15,100.0,31.7556,31.7556,31.7556,31.7556,100.0
2010-10-04 11:25:00,43.14,43.15,43.14,43.15,600.0,31.7483,31.7556,31.7483,31.7556,600.0
2010-10-04 11:30:00,43.12,43.15,43.11,43.11,1300.0,31.7335,31.7556,31.7262,31.7262,1300.0
2010-10-04 11:35:00,43.14,43.17,43.14,43.17,200.0,31.7483,31.7703,31.7483,31.7703,200.0
2010-10-04 11:40:00,43.18,43.18,43.17,43.17,400.0,31.7777,31.7777,31.7703,31.7703,400.0
2010-10-04 11:45:00,43.17,43.17,43.17,43.17,0.0,31.7703,31.7703,31.7703,31.7703,0.0
2010-10-04 11:50:00,43.17,43.17,43.17,43.17,0.0,31.7703,31.7703,31.7703,31.7703,0.0
2010-10-04 11:55:00,43.07,43.07,43.03,43.03,1800.0,31.6967,31.6967,31.6673,31.6673,1800.0
2010-10-04 12:00:00,42.96,42.96,42.96,42.96,400.0,31.6158,31.6158,31.6158,31.6158,400.0
2010-10-04 12:05:00,42.94,42.94,42.94,42.94,100.0,31.6011,31.6011,31.6011,31.6011,100.0
2010-10-04 12:10:00,42.94,42.94,42.94,42.94,0.0,31.6011,31.6011,31.6011,31.6011,0.0
2010-10-04 12:15:00,42.94,42.94,42.94,42.94,0.0,31.6011,31.6011,31.6011,31.6011,0.0
2010-10-04 12:20:00,43.02,43.03,43.02,43.02,5000.0,31.6599,31.6673,31.6599,31.6599,5000.0
2010-10-04 12:25:00,43.03,43.03,43.03,43.03,500.0,31.6673,31.6673,31.6673,31.6673,500.0
2010-10-04 12:30:00,43.03,43.03,43.03,43.03,0.0,31.6673,31.6673,31.6673,31.6673,0.0
2010-10-04 12:35:00,43.03,43.03,43.03,43.03,0.0,31.6673,31.6673,31.6673,31.6673,0.0
2010-10-04 12:40:00,43.03,43.03,43.03,43.03,0.0,31.6673,31.6673,31.6673,31.6673,0.0
2010-10-04 12:45:00,43.03,43.03,43.03,43.03,0.0,31.6673,31.6673,31.6673,31.6673,0.0
2010-10-04 12:50:00,43.03,43.03,43.03,43.03,0.0,31.6673,31.6673,31.6673,31.6673,0.0
2010-10-04 12:55:00,43.03,43.03,43.03,43.03,0.0,31.6673,31.6673,31.6673,31.6673,0.0
2010-10-04 13:00:00,43.03,43.03,43.03,43.03,0.0,31.6673,31.6673,31.6673,31.6673,0.0
2010-10-04 13:05:00,43.03,43.03,43.03,43.03,0.0,31.6673,31.6673,31.6673,31.6673,0.0
2010-10-04 13:10:00,43.1,43.1,43.1,43.1,100.0,31.7188,31.7188,31.7188,31.7188,100.0
2010-10-04 13:15:00,43.07,43.07,43.07,43.07,400.0,31.6967,31.6967,31.6967,31.6967,400.0
2010-10-04 13:20:00,43.12,43.12,43.12,43.12,400.0,31.7335,31.7335,31.7335,31.7335,400.0
2010-10-04 13:25:00,43.12,43.12,43.12,43.12,0.0,31.7335,31.7335,31.7335,31.7335,0.0
2010-10-04 13:30:00,43.12,43.12,43.12,43.12,0.0,31.7335,31.7335,31.7335,31.7335,0.0
2010-10-04 13:35:00,43.05,43.05,43.05,43.05,100.0,31.682,31.682,31.682,31.682,100.0
2010-10-04 13:40:00,43.05,43.05,43.05,43.05,0.0,31.682,31.682,31.682,31.682,0.0
2010-10-04 13:45:00,43.05,43.05,43.05,43.05,0.0,31.682,31.682,31.682,31.682,0.0
2010-10-04 13:50:00,43.1,43.1,43.08,43.08,200.0,31.7188,31.7188,31.7041,31.7041,200.0
2010-10-04 13:55:00,43.08,43.08,43.08,43.08,0.0,31.7041,31.7041,31.7041,31.7041,0.0
2010-10-04 14:00:00,43.09,43.09,43.09,43.09,100.0,31.7115,31.7115,31.7115,31.7115,100.0
2010-10-04 14:05:00,43.09,43.09,43.09,43.09,0.0,31.7115,31.7115,31.7115,31.7115,0.0
2010-10-04 14:10:00,43.07,43.07,43.07,43.07,400.0,31.6967,31.6967,31.6967,31.6967,400.0
2010-10-04 14:15:00,43.06,43.06,43.03,43.03,2000.0,31.6894,31.6894,31.6673,31.6673,2000.0
2010-10-04 14:20:00,43.05,43.05,43.05,43.05,600.0,31.682,31.682,31.682,31.682,600.0
2010-10-04 14:25:00,43.02,43.02,43.02,43.02,100.0,31.6599,31.6599,31.6599,31.6599,100.0
2010-10-04 14:30:00,43.04,43.04,43.04,43.04,300.0,31.6747,31.6747,31.6747,31.6747,300.0
2010-10-04 14:35:00,43.06,43.06,43.06,43.06,200.0,31.6894,31.6894,31.6894,31.6894,200.0
2010-10-04 14:40:00,43.06,43.06,43.06,43.06,0.0,31.6894,31.6894,31.6894,31.6894,0.0
2010-10-04 14:45:00,43.08,43.08,43.08,43.08,200.0,31.7041,31.7041,31.7041,31.7041,200.0
2010-10-04 14:50:00,43.11,43.11,43.11,43.11,3500.0,31.7262,31.7262,31.7262,31.7262,3500.0
2010-10-04 14:55:00,43.11,43.11,43.11,43.11,0.0,31.7262,31.7262,31.7262,31.7262,0.0
2010-10-04 15:00:00,43.11,43.11,43.11,43.11,0.0,31.7262,31.7262,31.7262,31.7262,0.0
2010-10-04 15:05:00,43.11,43.11,43.11,43.11,0.0,31.7262,31.7262,31.7262,31.7262,0.0
2010-10-04 15:10:00,43.11,43.11,43.11,43.11,0.0,31.7262,31.7262,31.7262,31.7262,0.0
2010-10-04 15:15:00,43.08,43.08,43.08,43.08,100.0,31.7041,31.7041,31.7041,31.7041,100.0
2010-10-04 15:20:00,43.15,43.15,43.15,43.15,1500.0,31.7556,31.7556,31.7556,31.7556,1500.0
2010-10-04 15:25:00,43.16,43.16,43.11,43.11,2700.0,31.763,31.763,31.7262,31.7262,2700.0
2010-10-04 15:30:00,43.11,43.11,43.11,43.11,0.0,31.7262,31.7262,31.7262,31.7262,0.0
2010-10-04 15:35:00,43.12,43.12,43.12,43.12,100.0,31.7335,31.7335,31.7335,31.7335,100.0
2010-10-04 15:40:00,43.12,43.12,43.12,43.12,0.0,31.7335,31.7335,31.7335,31.7335,0.0
2010-10-04 15:45:00,43.12,43.14,42.99,43.01,101100.0,31.7335,31.7483,31.6379,31.6526,101100.0
2010-10-04 15:50:00,43.05,43.05,43.05,43.05,100.0,31.682,31.682,31.682,31.682,100.0
2010-10-04 15:55:00,43.04,43.12,43.04,43.12,6000.0,31.6747,31.7335,31.6747,31.7335,6000.0
2010-10-05 09:30:00,43.52,43.66,43.52,43.66,8200.0,32.0279,32.1309,32.0279,32.1309,8200.0
2010-10-05 09:35:00,43.63,43.63,43.61,43.63,300.0,32.1089,32.1089,32.0941,32.1089,300.0
2010-10-05 09:40:00,43.63,43.63,43.63,43.63,0.0,32.1089,32.1089,32.1089,32.1089,0.0
2010-10-05 09:45:00,43.63,43.63,43.63,43.63,0.0,32.1089,32.1089,32.1089,32.1089,0.0
2010-10-05 09:50:00,43.66,43.7,43.66,43.69,6200.0,32.1309,32.1604,32.1309,32.153,6200.0
2010-10-05 09:55:00,43.69,43.8,43.67,43.8,7700.0,32.153,32.234,32.1383,32.234,7700.0
2010-10-05 10:00:00,43.76,43.78,43.71,43.74,2900.0,32.2045,32.2193,32.1677,32.1898,2900.0
2010-10-05 10:05:00,43.71,43.76,43.71,43.76,700.0,32.1677,32.2045,32.1677,32.2045,700.0
2010-10-05 10:10:00,43.75,43.77,43.74,43.77,500.0,32.1972,32.2119,32.1898,32.2119,500.0
2010-10-05 10:15:00,43.74,43.74,43.74,43.74,100.0,32.1898,32.1898,32.1898,32.1898,100.0
2010-10-05 10:20:00,43.74,43.74,43.73,43.73,200.0,32.1898,32.1898,32.1825,32.1825,200.0
2010-10-05 10:25:00,43.73,43.73,43.73,43.73,0.0,32.1825,32.1825,32.1825,32.1825,0.0
2010-10-05 10:30:00,43.84,43.84,43.84,43.84,100.0,32.2634,32.2634,32.2634,32.2634,100.0
2010-10-05 10:35:00,43.86,43.95,43.85,43.95,18700.0,32.2781,32.3444,32.2708,32.3444,18700.0
2010-10-05 10:40:00,43.94,43.96,43.94,43.94,2000.0,32.337,32.3517,32.337,32.337,2000.0
2010-10-05 10:45:00,43.95,43.98,43.92,43.98,64200.0,32.3444,32.3664,32.3223,32.3664,64200.0
2010-10-05 10:50:00,43.98,44.01,43.98,44.01,500.0,32.3664,32.3885,32.3664,32.3885,500.0
2010-10-05 10:55:00,43.98,43.98,43.98,43.98,1600.0,32.3664,32.3664,32.3664,32.3664,1600.0
2010-10-05 11:00:00,43.98,43.98,43.98,43.98,0.0,32.3664,32.3664,32.3664,32.3664,0.0
2010-10-05 11:05:00,43.97,44.0,43.97,44.0,600.0,32.3591,32.3812,32.3591,32.3812,600.0
2010-10-05 11:10:00,44.0,44.01,43.99,43.99,800.0,32.3812,32.3885,32.3738,32.3738,800.0
2010-10-05 11:15:00,43.96,43.96,43.96,43.96,1500.0,32.3517,32.3517,32.3517,32.3517,1500.0
2010-10-05 11:20:00,43.95,43.95,43.94,43.94,500.0,32.3444,32.3444,32.337,32.337,500.0
2010-10-05 11:25:00,43.94,43.94,43.94,43.94,0.0,32.337,32.337,32.337,32.337,0.0
2010-10-05 11:30:00,43.93,43.96,43.93,43.96,400.0,32.3296,32.3517,32.3296,32.3517,400.0
2010-10-05 11:35:00,43.95,44.0,43.95,44.0,12100.0,32.3444,32.3812,32.3444,32.3812,12100.0
2010-10-05 11:40:00,44.0,44.08,44.0,44.08,21100.0,32.3812,32.44,32.3812,32.44,21100.0
2010-10-05 11:45:00,44.04,44.04,44.03,44.03,1200.0,32.4106,32.4106,32.4032,32.4032,1200.0
2010-10-05 11:50:00,44.04,44.04,44.0,44.0,1200.0,32.4106,32.4106,32.3812,32.3812,1200.0
2010-10-05 11:55:00,43.99,44.01,43.97,44.0,4300.0,32.3738,32.3885,32.3591,32.3812,4300.0
2010-10-05 12:00:00,43.99,43.99,43.99,43.99,3500.0,32.3738,32.3738,32.3738,32.3738,3500.0
2010-10-05 12:05:00,43.96,43.96,43.96,43.96,6500.0,32.3517,32.3517,32.3517,32.3517,6500.0
2010-10-05 12:10:00,43.96,43.97,43.96,43.96,9800.0,32.3517,32.3591,32.3517,32.3517,9800.0
2010-10-05 12:15:00,43.96,43.99,43.96,43.98,5300.0,32.3517,32.3738,32.3517,32.3664,5300.0
2010-10-05 12:20:00,43.96,43.96,43.96,43.96,19900.0,32.3517,32.3517,32.3517,32.3517,19900.0
2010-10-05 12:25:00,43.95,43.97,43.95,43.97,20000.0,32.3444,32.3591,32.3444,32.3591,20000.0
2010-10-05 12:30:00,43.96,43.98,43.96,43.96,20100.0,32.3517,32.3664,32.3517,32.3517,20100.0
2010-10-05 12:35:00,43.95,43.97,43.95,43.97,10100.0,32.3444,32.3591,32.3444,32.3591,10100.0
2010-10-05 12:40:00,43.97,43.97,43.95,43.95,50000.0,32.3591,32.3591,32.3444,32.3444,50000.0
2010-10-05 12:45:00,43.95,43.98,43.95,43.98,25900.0,32.3444,32.3664,32.3444,32.3664,25900.0
2010-10-05 12:50:00,43.96,44.03,43.96,44.03,23800.0,32.3517,32.4032,32.3517,32.4032,23800.0
2010-10-05 12:55:00,43.98,43.98,43.96,43.96,51000.0,32.3664,32.3664,32.3517,32.3517,51000.0
2010-10-05 13:00:00,43.96,43.96,43.96,43.96,0.0,32.3517,32.3517,32.3517,32.3517,0.0
2010-10-05 13:05:00,44.01,44.05,44.01,44.05,600.0,32.3885,32.418,32.3885,32.418,600.0
2010-10-05 13:10:00,44.04,44.05,44.03,44.03,9900.0,32.4106,32.418,32.4032,32.4032,9900.0
2010-10-05 13:15:00,44.03,44.03,44.03,44.03,5100.0,32.4032,32.4032,32.4032,32.4032,5100.0
2010-10-05 13:20:00,44.03,44.06,44.02,44.06,5700.0,32.4032,32.4253,32.3959,32.4253,5700.0
2010-10-05 13:25:00,44.01,44.01,44.0,44.0,10000.0,32.3885,32.3885,32.3812,32.3812,10000.0
2010-10-05 13:30:00,44.01,44.02,44.01,44.02,1400.0,32.3885,32.3959,32.3885,32.3959,1400.0
2010-10-05 13:35:00,44.02,44.02,44.02,44.02,0.0,32.3959,32.3959,32.3959,32.3959,0.0
2010-10-05 13:40:00,44.03,44.03,44.0,44.03,6900.0,32.4032,32.4032,32.3812,32.4032,6900.0
2010-10-05 13:45:00,44.02,44.02,44.01,44.01,5400.0,32.3959,32.3959,32.3885,32.3885,5400.0
2010-10-05 13:50:00,44.01,44.01,43.98,43.98,5300.0,32.3885,32.3885,32.3664,32.3664,5300.0
2010-10-05 13:55:00,44.02,44.03,44.02,44.03,10200.0,32.3959,32.4032,32.3959,32.4032,10200.0
2010-10-05 14:00:00,44.03,44.03,44.03,44.03,0.0,32.4032,32.4032,32.4032,32.4032,0.0
2010-10-05 14:05:00,44.04,44.05,44.03,44.03,1100.0,32.4106,32.418,32.4032,32.4032,1100.0
2010-10-05 14:10:00,44.05,44.07,44.05,44.07,5300.0,32.418,32.4327,32.418,32.4327,5300.0
2010-10-05 14:15:00,44.07,44.07,44.07,44.07,0.0,32.4327,32.4327,32.4327,32.4327,0.0
2010-10-05 14:20:00,44.07,44.07,44.07,44.07,0.0,32.4327,32.4327,32.4327,32.4327,0.0
2010-10-05 14:25:00,44.02,44.05,44.02,44.05,12000.0,32.3959,32.418,32.3959,32.418,12000.0
2010-10-05 14:30:00,44.05,44.08,44.04,44.08,5200.0,32.418,32.44,32.4106,32.44,5200.0
2010-10-05 14:35:00,44.07,44.09,44.03,44.03,2500.0,32.4327,32.4474,32.4032,32.4032,2500.0
2010-10-05 14:40:00,44.03,44.03,44.03,44.03,0.0,32.4032,32.4032,32.4032,32.4032,0.0
2010-10-05 14:45:00,44.03,44.03,44.03,44.03,0.0,32.4032,32.4032,32.4032,32.4032,0.0
2010-10-05 14:50:00,44.03,44.03,44.03,44.03,5200.0,32.4032,32.4032,32.4032,32.4032,5200.0
2010-10-05 14:55:00,44.03,44.07,44.03,44.04,10600.0,32.4032,32.4327,32.4032,32.4106,10600.0
2010-10-05 15:00:00,44.07,44.07,44.05,44.05,200.0,32.4327,32.4327,32.418,32.418,200.0
2010-10-05 15:05:00,44.03,44.04,44.03,44.04,5100.0,32.4032,32.4106,32.4032,32.4106,5100.0
2010-10-05 15:10:00,44.07,44.07,44.07,44.07,200.0,32.4327,32.4327,32.4327,32.4327,200.0
2010-10-05 15:15:00,44.08,44.13,44.08,44.1,11000.0,32.44,32.4768,32.44,32.4548,11000.0
2010-10-05 15:20:00,44.1,44.13,44.1,44.13,900.0,32.4548,32.4768,32.4548,32.4768,900.0
2010-10-05 15:25:00,44.15,44.15,44.15,44.15,200.0,32.4915,32.4915,32.4915,32.4915,200.0
2010-10-05 15:30:00,44.17,44.17,44.13,44.13,4500.0,32.5063,32.5063,32.4768,32.4768,4500.0
2010-10-05 15:35:00,44.12,44.12,44.12,44.12,100.0,32.4695,32.4695,32.4695,32.4695,100.0
2010-10-05 15:40:00,44.07,44.1,44.07,44.1,1200.0,32.4327,32.4548,32.4327,32.4548,1200.0
2010-10-05 15:45:00,44.04,44.04,44.04,44.04,200.0,32.4106,32.4106,32.4106,32.4106,200.0
2010-10-05 15:50:00,44.06,44.08,44.06,44.08,500.0,32.4253,32.44,32.4253,32.44,500.0
2010-10-05 15:55:00,44.04,44.05,44.02,44.02,1300.0,32.4106,32.418,32.3959,32.3959,1300.0
2010-10-06 09:30:00,44.24,44.24,44.17,44.24,26400.0,32.5578,32.5578,32.5063,32.5578,26400.0
2010-10-06 09:35:00,44.23,44.3,44.23,44.27,151800.0,32.5504,32.6019,32.5504,32.5799,151800.0
2010-10-06 09:40:00,44.25,44.25,44.21,44.22,100100.0,32.5651,32.5651,32.5357,32.5431,100100.0
2010-10-06 09:45:00,44.22,44.25,44.22,44.23,6800.0,32.5431,32.5651,32.5431,32.5504,6800.0
2010-10-06 09:50:00,44.3,44.3,44.27,44.27,500.0,32.6019,32.6019,32.5799,32.5799,500.0
2010-10-06 09:55:00,44.31,44.31,44.26,44.26,4800.0,32.6093,32.6093,32.5725,32.5725,4800.0
2010-10-06 10:00:00,44.34,44.36,44.34,44.35,66300.0,32.6314,32.6461,32.6314,32.6387,66300.0
2010-10-06 10:05:00,44.31,44.37,44.31,44.36,15800.0,32.6093,32.6535,32.6093,32.6461,15800.0
2010-10-06 10:10:00,44.37,44.37,44.37,44.37,34400.0,32.6535,32.6535,32.6535,32.6535,34400.0
2010-10-06 10:15:00,44.37,44.37,44.3,44.3,51100.0,32.6535,32.6535,32.6019,32.6019,51100.0
2010-10-06 10:20:00,44.3,44.3,44.3,44.3,200.0,32.6019,32.6019,32.6019,32.6019,200.0
2010-10-06 10:25:00,44.26,44.28,44.26,44.28,1500.0,32.5725,32.5872,32.5725,32.5872,1500.0
2010-10-06 10:30:00,44.28,44.31,44.27,44.27,9900.0,32.5872,32.6093,32.5799,32.5799,9900.0
2010-10-06 10:35:00,44.28,44.28,44.25,44.25,1700.0,32.5872,32.5872,32.5651,32.5651,1700.0
2010-10-06 10:40:00,44.25,44.25,44.25,44.25,0.0,32.5651,32.5651,32.5651,32.5651,0.0
2010-10-06 10:45:00,44.25,44.25,44.25,44.25,0.0,32.5651,32.5651,32.5651,32.5651,0.0
2010-10-06 10:50:00,44.26,44.26,44.26,44.26,100.0,32.5725,32.5725,32.5725,32.5725,100.0
2010-10-06 10:55:00,44.26,44.26,44.26,44.26,0.0,32.5725,32.5725,32.5725,32.5725,0.0
2010-10-06 11:00:00,44.26,44.26,44.26,44.26,0.0,32.5725,32.5725,32.5725,32.5725,0.0
2010-10-06 11:05:00,44.27,44.3,44.27,44.28,2800.0,32.5799,32.6019,32.5799,32.5872,2800.0
2010-10-06 11:10:00,44.29,44.29,44.29,44.29,200.0,32.5946,32.5946,32.5946,32.5946,200.0
2010-10-06 11:15:00,44.24,44.28,44.24,44.28,8600.0,32.5578,32.5872,32.5578,32.5872,8600.0
2010-10-06 11:20:00,44.3,44.3,44.3,44.3,100.0,32.6019,32.6019,32.6019,32.6019,100.0
2010-10-06 11:25:00,44.35,44.35,44.35,44.35,100.0,32.6387,32.6387,32.6387,32.6387,100.0
2010-10-06 11:30:00,44.36,44.36,44.36,44.36,1000.0,32.6461,32.6461,32.6461,32.6461,1000.0
2010-10-06 11:35:00,44.36,44.39,44.36,44.39,400.0,32.6461,32.6682,32.6461,32.6682,400.0
2010-10-06 11:40:00,44.39,44.39,44.39,44.39,0.0,32.6682,32.6682,32.6682,32.6682,0.0
2010-10-06 11:45:00,44.39,44.39,44.39,44.39,0.0,32.6682,32.6682,32.6682,32.6682,0.0
2010-10-06 11:50:00,44.39,44.39,44.39,44.39,0.0,32.6682,32.6682,32.6682,32.6682,0.0
2010-10-06 11:55:00,44.38,44.39,44.38,44.38,600.0,32.6608,32.6682,32.6608,32.6608,600.0
2010-10-06 12:00:00,44.4,44.4,44.4,44.4,100.0,32.6755,32.6755,32.6755,32.6755,100.0
2010-10-06 12:05:00,44.4,44.4,44.4,44.4,0.0,32.6755,32.6755,32.6755,32.6755,0.0
2010-10-06 12:10:00,44.42,44.42,44.42,44.42,1000.0,32.6902,32.6902,32.6902,32.6902,1000.0
2010-10-06 12:15:00,44.42,44.42,44.42,44.42,0.0,32.6902,32.6902,32.6902,32.6902,0.0
2010-10-06 12:20:00,44.42,44.42,44.42,44.42,0.0,32.6902,32.6902,32.6902,32.6902,0.0
2010-10-06 12:25:00,44.35,44.35,44.33,44.33,400.0,32.6387,32.6387,32.624,32.624,400.0
2010-10-06 12:30:00,44.3,44.3,44.3,44.3,100.0,32.6019,32.6019,32.6019,32.6019,100.0
2010-10-06 12:35:00,44.3,44.3,44.3,44.3,1700.0,32.6019,32.6019,32.6019,32.6019,1700.0
2010-10-06 12:40:00,44.28,44.3,44.28,44.3,2600.0,32.5872,32.6019,32.5872,32.6019,2600.0
2010-10-06 12:45:00,44.35,44.35,44.35,44.35,100.0,32.6387,32.6387,32.6387,32.6387,100.0
2010-10-06 12:50:00,44.3,44.3,44.3,44.3,200.0,32.6019,32.6019,32.6019,32.6019,200.0
2010-10-06 12:55:00,44.3,44.3,44.3,44.3,0.0,32.6019,32.6019,32.6019,32.6019,0.0
2010-10-06 13:00:00,44.25,44.25,44.25,44.25,100.0,32.5651,32.5651,32.5651,32.5651,100.0
2010-10-06 13:05:00,44.23,44.24,44.23,44.23,9400.0,32.5504,32.5578,32.5504,32.5504,9400.0
2010-10-06 13:10:00,44.23,44.23,44.23,44.23,0.0,32.5504,32.5504,32.5504,32.5504,0.0
2010-10-06 13:15:00,44.23,44.23,44.2,44.2,9100.0,32.5504,32.5504,32.5283,32.5283,9100.0
2010-10-06 13:20:00,44.15,44.19,44.15,44.19,500.0,32.4915,32.521,32.4915,32.521,500.0
2010-10-06 13:25:00,44.19,44.19,44.19,44.19,0.0,32.521,32.521,32.521,32.521,0.0
2010-10-06 13:30:00,44.19,44.19,44.19,44.19,0.0,32.521,32.521,32.521,32.521,0.0
2010-10-06 13:35:00,44.19,44.19,44.19,44.19,0.0,32.521,32.521,32.521,32.521,0.0
2010-10-06 13:40:00,44.23,44.26,44.21,44.26,600.0,32.5504,32.5725,32.5357,32.5725,600.0
2010-10-06 13:45:00,44.25,44.26,44.25,44.26,400.0,32.5651,32.5725,32.5651,32.5725,400.0
2010-10-06 13:50:00,44.2,44.2,44.2,44.2,400.0,32.5283,32.5283,32.5283,32.5283,400.0
2010-10-06 13:55:00,44.2,44.2,44.2,44.2,0.0,32.5283,32.5283,32.5283,32.5283,0.0
2010-10-06 14:00:00,44.2,44.2,44.2,44.2,0.0,32.5283,32.5283,32.5283,32.5283,0.0
2010-10-06 14:05:00,44.2,44.2,44.2,44.2,0.0,32.5283,32.5283,32.5283,32.5283,0.0
2010-10-06 14:10:00,44.2,44.2,44.2,44.2,0.0,32.5283,32.5283,32.5283,32.5283,0.0
2010-10-06 14:15:00,44.2,44.2,44.2,44.2,0.0,32.5283,32.5283,32.5283,32.5283,0.0
2010-10-06 14:20:00,44.2,44.2,44.2,44.2,0.0,32.5283,32.5283,32.5283,32.5283,0.0
2010-10-06 14:25:00,44.24,44.24,44.24,44.24,800.0,32.5578,32.5578,32.5578,32.5578,800.0
2010-10-06 14:30:00,44.28,44.28,44.28,44.28,200.0,32.5872,32.5872,32.5872,32.5872,200.0
2010-10-06 14:35:00,44.29,44.29,44.27,44.27,3500.0,32.5946,32.5946,32.5799,32.5799,3500.0
2010-10-06 14:40:00,44.27,44.27,44.27,44.27,0.0,32.5799,32.5799,32.5799,32.5799,0.0
2010-10-06 14:45:00,44.25,44.25,44.25,44.25,500.0,32.5651,32.5651,32.5651,32.5651,500.0
2010-10-06 14:50:00,44.31,44.31,44.31,44.31,400.0,32.6093,32.6093,32.6093,32.6093,400.0
2010-10-06 14:55:00,44.31,44.31,44.31,44.31,0.0,32.6093,32.6093,32.6093,32.6093,0.0
2010-10-06 15:00:00,44.28,44.28,44.27,44.28,500.0,32.5872,32.5872,32.5799,32.5872,500.0
2010-10-06 15:05:00,44.28,44.28,44.28,44.28,0.0,32.5872,32.5872,32.5872,32.5872,0.0
2010-10-06 15:10:00,44.24,44.25,44.24,44.25,900.0,32.5578,32.5651,32.5578,32.5651,900.0
2010-10-06 15:15:00,44.26,44.26,44.26,44.26,300.0,32.5725,32.5725,32.5725,32.5725,300.0
2010-10-06 15:20:00,44.28,44.28,44.28,44.28,400.0,32.5872,32.5872,32.5872,32.5872,400.0
2010-10-06 15:25:00,44.28,44.29,44.23,44.28,4500.0,32.5872,32.5946,32.5504,32.5872,4500.0
2010-10-06 15:30:00,44.27,44.27,44.26,44.27,500.0,32.5799,32.5799,32.5725,32.5799,500.0
2010-10-06 15:35:00,44.27,44.27,44.26,44.26,500.0,32.5799,32.5799,32.5725,32.5725,500.0
2010-10-06 15:40:00,44.29,44.32,44.29,44.32,400.0,32.5946,32.6167,32.5946,32.6167,400.0
2010-10-06 15:45:00,44.33,44.33,44.33,44.33,100.0,32.624,32.624,32.624,32.624,100.0
2010-10-06 15:50:00,44.34,44.34,44.34,44.34,1900.0,32.6314,32.6314,32.6314,32.6314,1900.0
2010-10-06 15:55:00,44.31,44.35,44.31,44.35,6700.0,32.6093,32.6387,32.6093,32.6387,6700.0
2010-10-07 09:30:00,44.64,44.64,44.54,44.54,5000.0,32.8522,32.8522,32.7786,32.7786,5000.0
2010-10-07 09:35:00,44.5,44.5,44.4,44.4,900.0,32.7491,32.7491,32.6755,32.6755,900.0
2010-10-07 09:40:00,44.39,44.46,44.39,44.46,20000.0,32.6682,32.7197,32.6682,32.7197,20000.0
2010-10-07 09:45:00,44.38,44.4,44.38,44.4,1800.0,32.6608,32.6755,32.6608,32.6755,1800.0
2010-10-07 09:50:00,44.28,44.37,44.28,44.36,1700.0,32.5872,32.6535,32.5872,32.6461,1700.0
2010-10-07 09:55:00,44.32,44.32,44.29,44.29,400.0,32.6167,32.6167,32.5946,32.5946,400.0
2010-10-07 10:00:00,44.25,44.3,44.25,44.28,51100.0,32.5651,32.6019,32.5651,32.5872,51100.0
2010-10-07 10:05:00,44.3,44.36,44.3,44.36,3300.0,32.6019,32.6461,32.6019,32.6461,3300.0
2010-10-07 10:10:00,44.36,44.36,44.32,44.34,53200.0,32.6461,32.6461,32.6167,32.6314,53200.0
2010-10-07 10:15:00,44.32,44.32,44.24,44.24,3800.0,32.6167,32.6167,32.5578,32.5578,3800.0
2010-10-07 10:20:00,44.35,44.4,44.35,44.37,1700.0,32.6387,32.6755,32.6387,32.6535,1700.0
2010-10-07 10:25:00,44.36,44.4,44.36,44.4,900.0,32.6461,32.6755,32.6461,32.6755,900.0
2010-10-07 10:30:00,44.4,44.42,44.4,44.42,6100.0,32.6755,32.6902,32.6755,32.6902,6100.0
2010-10-07 10:35:00,44.43,44.43,44.35,44.37,1500.0,32.6976,32.6976,32.6387,32.6535,1500.0
2010-10-07 10:40:00,44.34,44.35,44.31,44.31,9900.0,32.6314,32.6387,32.6093,32.6093,9900.0
2010-10-07 10:45:00,44.34,44.35,44.32,44.32,900.0,32.6314,32.6387,32.6167,32.6167,900.0
2010-10-07 10:50:00,44.38,44.38,44.38,44.38,200.0,32.6608,32.6608,32.6608,32.6608,200.0
2010-10-07 10:55:00,44.38,44.38,44.32,44.32,3800.0,32.6608,32.6608,32.6167,32.6167,3800.0
2010-10-07 11:00:00,44.32,44.32,44.27,44.27,16100.0,32.6167,32.6167,32.5799,32.5799,16100.0
2010-10-07 11:05:00,44.27,44.27,44.26,44.27,52700.0,32.5799,32.5799,32.5725,32.5799,52700.0
2010-10-07 11:10:00,44.27,44.27,44.26,44.26,900.0,32.5799,32.5799,32.5725,32.5725,900.0
2010-10-07 11:15:00,44.27,44.29,44.26,44.26,3300.0,32.5799,32.5946,32.5725,32.5725,3300.0
2010-10-07 11:20:00,44.28,44.29,44.28,44.29,800.0,32.5872,32.5946,32.5872,32.5946,800.0
2010-10-07 11:25:00,44.3,44.32,44.28,44.28,1000.0,32.6019,32.6167,32.5872,32.5872,1000.0
2010-10-07 11:30:00,44.34,44.34,44.31,44.31,200.0,32.6314,32.6314,32.6093,32.6093,200.0
2010-10-07 11:35:00,44.32,44.32,44.32,44.32,100.0,32.6167,32.6167,32.6167,32.6167,100.0
2010-10-07 11:40:00,44.32,44.33,44.32,44.33,600.0,32.6167,32.624,32.6167,32.624,600.0
2010-10-07 11:45:00,44.32,44.32,44.32,44.32,200.0,32.6167,32.6167,32.6167,32.6167,200.0
2010-10-07 11:50:00,44.28,44.28,44.27,44.27,300.0,32.5872,32.5872,32.5799,32.5799,300.0
2010-10-07 11:55:00,44.27,44.28,44.27,44.28,700.0,32.5799,32.5872,32.5799,32.5872,700.0
2010-10-07 12:00:00,44.26,44.26,44.24,44.25,500.0,32.5725,32.5725,32.5578,32.5651,500.0
2010-10-07 12:05:00,44.24,44.24,44.24,44.24,100.0,32.5578,32.5578,32.5578,32.5578,100.0
2010-10-07 12:10:00,44.28,44.28,44.27,44.27,400.0,32.5872,32.5872,32.5799,32.5799,400.0
2010-10-07 12:15:00,44.25,44.26,44.23,44.23,500.0,32.5651,32.5725,32.5504,32.5504,500.0
2010-10-07 12:20:00,44.2,44.2,44.19,44.19,400.0,32.5283,32.5283,32.521,32.521,400.0
2010-10-07 12:25:00,44.11,44.11,44.11,44.11,400.0,32.4621,32.4621,32.4621,32.4621,400.0
2010-10-07 12:30:00,44.08,44.08,44.08,44.08,100.0,32.44,32.44,32.44,32.44,100.0
2010-10-07 12:35:00,44.04,44.05,44.0,44.03,2500.0,32.4106,32.418,32.3812,32.4032,2500.0
2010-10-07 12:40:00,44.04,44.06,44.04,44.06,500.0,32.4106,32.4253,32.4106,32.4253,500.0
2010-10-07 12:45:00,44.06,44.06,44.06,44.06,100.0,32.4253,32.4253,32.4253,32.4253,100.0
2010-10-07 12:50:00,44.06,44.06,44.06,44.06,2100.0,32.4253,32.4253,32.4253,32.4253,2100.0
2010-10-07 12:55:00,44.06,44.08,44.06,44.08,400.0,32.4253,32.44,32.4253,32.44,400.0
2010-10-07 13:00:00,44.09,44.09,44.07,44.07,200.0,32.4474,32.4474,32.4327,32.4327,200.0
2010-10-07 13:05:00,44.07,44.07,44.07,44.07,100.0,32.4327,32.4327,32.4327,32.4327,100.0
2010-10-07 13:10:00,44.14,44.14,44.11,44.11,400.0,32.4842,32.4842,32.4621,32.4621,400.0
2010-10-07 13:15:00,44.11,44.12,44.11,44.12,200.0,32.4621,32.4695,32.4621,32.4695,200.0
2010-10-07 13:20:00,44.13,44.13,44.12,44.12,200.0,32.4768,32.4768,32.4695,32.4695,200.0
2010-10-07 13:25:00,44.12,44.12,44.12,44.12,200.0,32.4695,32.4695,32.4695,32.4695,200.0
2010-10-07 13:30:00,44.13,44.13,44.11,44.11,400.0,32.4768,32.4768,32.4621,32.4621,400.0
2010-10-07 13:35:00,44.1,44.1,44.07,44.07,800.0,32.4548,32.4548,32.4327,32.4327,800.0
2010-10-07 13:40:00,44.1,44.1,44.09,44.1,800.0,32.4548,32.4548,32.4474,32.4548,800.0
2010-10-07 13:45:00,44.13,44.13,44.13,44.13,300.0,32.4768,32.4768,32.4768,32.4768,300.0
2010-10-07 13:50:00,44.12,44.12,44.12,44.12,400.0,32.4695,32.4695,32.4695,32.4695,400.0
2010-10-07 13:55:00,44.14,44.22,44.14,44.22,1500.0,32.4842,32.5431,32.4842,32.5431,1500.0
2010-10-07 14:00:00,44.21,44.21,44.2,44.2,2000.0,32.5357,32.5357,32.5283,32.5283,2000.0
2010-10-07 14:05:00,44.19,44.21,44.19,44.2,1000.0,32.521,32.5357,32.521,32.5283,1000.0
2010-10-07 14:10:00,44.26,44.26,44.26,44.26,100.0,32.5725,32.5725,32.5725,32.5725,100.0
2010-10-07 14:15:00,44.28,44.28,44.24,44.24,700.0,32.5872,32.5872,32.5578,32.5578,700.0
2010-10-07 14:20:00,44.29,44.29,44.28,44.28,200.0,32.5946,32.5946,32.5872,32.5872,200.0
2010-10-07 14:25:00,44.25,44.26,44.24,44.25,900.0,32.5651,32.5725,32.5578,32.5651,900.0
2010-10-07 14:30:00,44.24,44.24,44.24,44.24,200.0,32.5578,32.5578,32.5578,32.5578,200.0
2010-10-07 14:35:00,44.24,44.25,44.24,44.25,300.0,32.5578,32.5651,32.5578,32.5651,300.0
2010-10-07 14:40:00,44.24,44.26,44.24,44.26,600.0,32.5578,32.5725,32.5578,32.5725,600.0
2010-10-07 14:45:00,44.24,44.24,44.24,44.24,1000.0,32.5578,32.5578,32.5578,32.5578,1000.0
2010-10-07 14:50:00,44.24,44.26,44.23,44.26,500.0,32.5578,32.5725,32.5504,32.5725,500.0
2010-10-07 14:55:00,44.27,44.28,44.27,44.28,300.0,32.5799,32.5872,32.5799,32.5872,300.0
2010-10-07 15:00:00,44.27,44.27,44.27,44.27,300.0,32.5799,32.5799,32.5799,32.5799,300.0
2010-10-07 15:05:00,44.29,44.29,44.28,44.28,600.0,32.5946,32.5946,32.5872,32.5872,600.0
2010-10-07 15:10:00,44.27,44.29,44.25,44.29,500.0,32.5799,32.5946,32.5651,32.5946,500.0
2010-10-07 15:15:00,44.28,44.28,44.26,44.26,1400.0,32.5872,32.5872,32.5725,32.5725,1400.0
2010-10-07 15:20:00,44.28,44.29,44.26,44.28,800.0,32.5872,32.5946,32.5725,32.5872,800.0
2010-10-07 15:25:00,44.27,44.27,44.21,44.26,1400.0,32.5799,32.5799,32.5357,32.5725,1400.0
2010-10-07 15:30:00,44.26,44.26,44.23,44.23,1700.0,32.5725,32.5725,32.5504,32.5504,1700.0
2010-10-07 15:35:00,44.23,44.27,44.22,44.26,3400.0,32.5504,32.5799,32.5431,32.5725,3400.0
2010-10-07 15:40:00,44.26,44.27,44.26,44.27,900.0,32.5725,32.5799,32.5725,32.5799,900.0
2010-10-07 15:45:00,44.26,44.29,44.24,44.24,5400.0,32.5725,32.5946,32.5578,32.5578,5400.0
2010-10-07 15:50:00,44.24,44.28,44.19,44.19,8700.0,32.5578,32.5872,32.521,32.521,8700.0
2010-10-07 15:55:00,44.2,44.23,44.15,44.18,26600.0,32.5283,32.5504,32.4915,32.5136,26600.0
2010-10-08 09:30:00,44.29,44.29,44.21,44.21,1600.0,32.5946,32.5946,32.5357,32.5357,1600.0
2010-10-08 09:35:00,44.19,44.2,44.19,44.19,5900.0,32.521,32.5283,32.521,32.521,5900.0
2010-10-08 09:40:00,44.28,44.28,44.28,44.28,300.0,32.5872,32.5872,32.5872,32.5872,300.0
2010-10-08 09:45:00,44.26,44.26,44.22,44.22,300.0,32.5725,32.5725,32.5431,32.5431,300.0
2010-10-08 09:50:00,44.26,44.34,44.26,44.34,200.0,32.5725,32.6314,32.5725,32.6314,200.0
2010-10-08 09:55:00,44.3,44.31,44.3,44.31,2700.0,32.6019,32.6093,32.6019,32.6093,2700.0
2010-10-08 10:00:00,44.31,44.31,44.31,44.31,0.0,32.6093,32.6093,32.6093,32.6093,0.0
2010-10-08 10:05:00,44.33,44.33,44.33,44.33,100.0,32.624,32.624,32.624,32.624,100.0
2010-10-08 10:10:00,44.28,44.29,44.28,44.28,2000.0,32.5872,32.5946,32.5872,32.5872,2000.0
2010-10-08 10:15:00,44.3,44.3,44.3,44.3,1200.0,32.6019,32.6019,32.6019,32.6019,1200.0
2010-10-08 10:20:00,44.2,44.2,44.2,44.2,300.0,32.5283,32.5283,32.5283,32.5283,300.0
2010-10-08 10:25:00,44.19,44.19,44.19,44.19,1500.0,32.521,32.521,32.521,32.521,1500.0
2010-10-08 10:30:00,44.19,44.19,44.19,44.19,1000.0,32.521,32.521,32.521,32.521,1000.0
2010-10-08 10:35:00,44.17,44.25,44.17,44.25,3200.0,32.5063,32.5651,32.5063,32.5651,3200.0
2010-10-08 10:40:00,44.25,44.28,44.25,44.26,1000.0,32.5651,32.5872,32.5651,32.5725,1000.0
2010-10-08 10:45:00,44.25,44.25,44.25,44.25,100.0,32.5651,32.5651,32.5651,32.5651,100.0
2010-10-08 10:50:00,44.25,44.25,44.25,44.25,3300.0,32.5651,32.5651,32.5651,32.5651,3300.0
2010-10-08 10:55:00,44.25,44.25,44.25,44.25,0.0,32.5651,32.5651,32.5651,32.5651,0.0
2010-10-08 11:00:00,44.34,44.34,44.34,44.34,5400.0,32.6314,32.6314,32.6314,32.6314,5400.0
2010-10-08 11:05:00,44.36,44.41,44.36,44.41,12300.0,32.6461,32.6829,32.6461,32.6829,12300.0
2010-10-08 11:10:00,44.41,44.41,44.41,44.41,0.0,32.6829,32.6829,32.6829,32.6829,0.0
2010-10-08 11:15:00,44.38,44.38,44.38,44.38,100.0,32.6608,32.6608,32.6608,32.6608,100.0
2010-10-08 11:20:00,44.38,44.38,44.38,44.38,0.0,32.6608,32.6608,32.6608,32.6608,0.0
2010-10-08 11:25:00,44.48,44.48,44.48,44.48,200.0,32.7344,32.7344,32.7344,32.7344,200.0
2010-10-08 11:30:00,44.48,44.48,44.48,44.48,0.0,32.7344,32.7344,32.7344,32.7344,0.0
2010-10-08 11:35:00,44.42,44.42,44.42,44.42,100.0,32.6902,32.6902,32.6902,32.6902,100.0
2010-10-08 11:40:00,44.42,44.42,44.42,44.42,0.0,32.6902,32.6902,32.6902,32.6902,0.0
2010-10-08 11:45:00,44.42,44.42,44.42,44.42,0.0,32.6902,32.6902,32.6902,32.6902,0.0
2010-10-08 11:50:00,44.42,44.42,44.42,44.42,0.0,32.6902,32.6902,32.6902,32.6902,0.0
2010-10-08 11:55:00,44.5,44.5,44.5,44.5,700.0,32.7491,32.7491,32.7491,32.7491,700.0
2010-10-08 12:00:00,44.5,44.5,44.5,44.5,0.0,32.7491,32.7491,32.7491,32.7491,0.0
2010-10-08 12:05:00,44.43,44.43,44.43,44.43,200.0,32.6976,32.6976,32.6976,32.6976,200.0
2010-10-08 12:10:00,44.43,44.43,44.43,44.43,0.0,32.6976,32.6976,32.6976,32.6976,0.0
2010-10-08 12:15:00,44.43,44.43,44.43,44.43,200.0,32.6976,32.6976,32.6976,32.6976,200.0
2010-10-08 12:20:00,44.43,44.43,44.43,44.43,0.0,32.6976,32.6976,32.6976,32.6976,0.0
2010-10-08 12:25:00,44.43,44.43,44.43,44.43,0.0,32.6976,32.6976,32.6976,32.6976,0.0
2010-10-08 12:30:00,44.42,44.42,44.42,44.42,300.0,32.6902,32.6902,32.6902,32.6902,300.0
2010-10-08 12:35:00,44.5,44.51,44.5,44.5,2700.0,32.7491,32.7565,32.7491,32.7491,2700.0
2010-10-08 12:40:00,44.5,44.5,44.5,44.5,0.0,32.7491,32.7491,32.7491,32.7491,0.0
2010-10-08 12:45:00,44.5,44.5,44.5,44.5,0.0,32.7491,32.7491,32.7491,32.7491,0.0
2010-10-08 12:50:00,44.5,44.5,44.5,44.5,0.0,32.7491,32.7491,32.7491,32.7491,0.0
2010-10-08 12:55:00,44.5,44.5,44.5,44.5,0.0,32.7491,32.7491,32.7491,32.7491,0.0
2010-10-08 13:00:00,44.53,44.53,44.53,44.53,800.0,32.7712,32.7712,32.7712,32.7712,800.0
2010-10-08 13:05:00,44.46,44.46,44.46,44.46,100.0,32.7197,32.7197,32.7197,32.7197,100.0
2010-10-08 13:10:00,44.46,44.46,44.46,44.46,0.0,32.7197,32.7197,32.7197,32.7197,0.0
2010-10-08 13:15:00,44.46,44.46,44.46,44.46,0.0,32.7197,32.7197,32.7197,32.7197,0.0
2010-10-08 13:20:00,44.46,44.46,44.46,44.46,0.0,32.7197,32.7197,32.7197,32.7197,0.0
2010-10-08 13:25:00,44.52,44.53,44.51,44.53,3400.0,32.7638,32.7712,32.7565,32.7712,3400.0
2010-10-08 13:30:00,44.49,44.49,44.49,44.49,500.0,32.7418,32.7418,32.7418,32.7418,500.0
2010-10-08 13:35:00,44.49,44.49,44.49,44.49,0.0,32.7418,32.7418,32.7418,32.7418,0.0
2010-10-08 13:40:00,44.47,44.47,44.47,44.47,100.0,32.727,32.727,32.727,32.727,100.0
2010-10-08 13:45:00,44.42,44.42,44.42,44.42,200.0,32.6902,32.6902,32.6902,32.6902,200.0
2010-10-08 13:50:00,44.42,44.42,44.42,44.42,0.0,32.6902,32.6902,32.6902,32.6902,0.0
2010-10-08 13:55:00,44.43,44.43,44.43,44.43,200.0,32.6976,32.6976,32.6976,32.6976,200.0
2010-10-08 14:00:00,44.43,44.43,44.43,44.43,0.0,32.6976,32.6976,32.6976,32.6976,0.0
2010-10-08 14:05:00,44.47,44.47,44.47,44.47,300.0,32.727,32.727,32.727,32.727,300.0
2010-10-08 14:10:00,44.47,44.47,44.47,44.47,0.0,32.727,32.727,32.727,32.727,0.0
2010-10-08 14:15:00,44.43,44.46,44.43,44.46,300.0,32.6976,32.7197,32.6976,32.7197,300.0
2010-10-08 14:20:00,44.46,44.46,44.46,44.46,0.0,32.7197,32.7197,32.7197,32.7197,0.0
2010-10-08 14:25:00,44.5,44.5,44.49,44.49,400.0,32.7491,32.7491,32.7418,32.7418,400.0
2010-10-08 14:30:00,44.49,44.49,44.49,44.49,0.0,32.7418,32.7418,32.7418,32.7418,0.0
2010-10-08 14:35:00,44.49,44.49,44.49,44.49,0.0,32.7418,32.7418,32.7418,32.7418,0.0
2010-10-08 14:40:00,44.5,44.5,44.5,44.5,100.0,32.7491,32.7491,32.7491,32.7491,100.0
2010-10-08 14:45:00,44.5,44.5,44.5,44.5,0.0,32.7491,32.7491,32.7491,32.7491,0.0
2010-10-08 14:50:00,44.5,44.5,44.5,44.5,0.0,32.7491,32.7491,32.7491,32.7491,0.0
2010-10-08 14:55:00,44.5,44.5,44.5,44.5,0.0,32.7491,32.7491,32.7491,32.7491,0.0
2010-10-08 15:00:00,44.5,44.5,44.5,44.5,0.0,32.7491,32.7491,32.7491,32.7491,0.0
2010-10-08 15:05:00,44.56,44.56,44.52,44.52,1000.0,32.7933,32.7933,32.7638,32.7638,1000.0
2010-10-08 15:10:00,44.57,44.57,44.57,44.57,600.0,32.8006,32.8006,32.8006,32.8006,600.0
2010-10-08 15:15:00,44.57,44.57,44.57,44.57,0.0,32.8006,32.8006,32.8006,32.8006,0.0
2010-10-08 15:20:00,44.57,44.57,44.57,44.57,500.0,32.8006,32.8006,32.8006,32.8006,500.0
2010-10-08 15:25:00,44.57,44.57,44.57,44.57,0.0,32.8006,32.8006,32.8006,32.8006,0.0
2010-10-08 15:30:00,44.57,44.57,44.57,44.57,0.0,32.8006,32.8006,32.8006,32.8006,0.0
2010-10-08 15:35:00,44.6,44.6,44.59,44.6,800.0,32.8227,32.8227,32.8154,32.8227,800.0
2010-10-08 15:40:00,44.57,44.6,44.55,44.6,4200.0,32.8006,32.8227,32.7859,32.8227,4200.0
2010-10-08 15:45:00,44.6,44.6,44.6,44.6,200.0,32.8227,32.8227,32.8227,32.8227,200.0
2010-10-08 15:50:00,44.63,44.63,44.63,44.63,200.0,32.8448,32.8448,32.8448,32.8448,200.0
2010-10-08 15:55:00,44.58,44.59,44.54,44.54,12200.0,32.808,32.8154,32.7786,32.7786,12200.0
2010-10-11 09:30:00,44.62,44.62,44.57,44.57,2000.0,32.8374,32.8374,32.8006,32.8006,2000.0
2010-10-11 09:35:00,44.57,44.57,44.57,44.57,0.0,32.8006,32.8006,32.8006,32.8006,0.0
2010-10-11 09:40:00,44.57,44.57,44.57,44.57,0.0,32.8006,32.8006,32.8006,32.8006,0.0
2010-10-11 09:45:00,44.54,44.54,44.54,44.54,600.0,32.7786,32.7786,32.7786,32.7786,600.0
2010-10-11 09:50:00,44.54,44.54,44.54,44.54,2000.0,32.7786,32.7786,32.7786,32.7786,2000.0
2010-10-11 09:55:00,44.59,44.59,44.59,44.59,300.0,32.8154,32.8154,32.8154,32.8154,300.0
2010-10-11 10:00:00,44.57,44.6,44.57,44.59,15000.0,32.8006,32.8227,32.8006,32.8154,15000.0
2010-10-11 10:05:00,44.63,44.63,44.62,44.63,1100.0,32.8448,32.8448,32.8374,32.8448,1100.0
2010-10-11 10:10:00,44.62,44.62,44.62,44.62,100.0,32.8374,32.8374,32.8374,32.8374,100.0
2010-10-11 10:15:00,44.62,44.62,44.62,44.62,100.0,32.8374,32.8374,32.8374,32.8374,100.0
2010-10-11 10:20:00,44.62,44.64,44.62,44.63,500.0,32.8374,32.8522,32.8374,32.8448,500.0
2010-10-11 10:25:00,44.63,44.66,44.63,44.63,1000.0,32.8448,32.8669,32.8448,32.8448,1000.0
2010-10-11 10:30:00,44.68,44.68,44.66,44.66,600.0,32.8816,32.8816,32.8669,32.8669,600.0
2010-10-11 10:35:00,44.66,44.66,44.63,44.63,48000.0,32.8669,32.8669,32.8448,32.8448,48000.0
2010-10-11 10:40:00,44.63,44.63,44.63,44.63,0.0,32.8448,32.8448,32.8448,32.8448,0.0
2010-10-11 10:45:00,44.53,44.53,44.53,44.53,100.0,32.7712,32.7712,32.7712,32.7712,100.0
2010-10-11 10:50:00,44.54,44.54,44.54,44.54,700.0,32.7786,32.7786,32.7786,32.7786,700.0
2010-10-11 10:55:00,44.54,44.54,44.54,44.54,0.0,32.7786,32.7786,32.7786,32.7786,0.0
2010-10-11 11:00:00,44.51,44.51,44.51,44.51,100.0,32.7565,32.7565,32.7565,32.7565,100.0
2010-10-11 11:05:00,44.51,44.51,44.51,44.51,0.0,32.7565,32.7565,32.7565,32.7565,0.0
2010-10-11 11:10:00,44.51,44.51,44.51,44.51,0.0,32.7565,32.7565,32.7565,32.7565,0.0
2010-10-11 11:15:00,44.51,44.51,44.51,44.51,0.0,32.7565,32.7565,32.7565,32.7565,0.0
2010-10-11 11:20:00,44.51,44.51,44.51,44.51,0.0,32.7565,32.7565,32.7565,32.7565,0.0
2010-10-11 11:25:00,44.51,44.51,44.51,44.51,0.0,32.7565,32.7565,32.7565,32.7565,0.0
2010-10-11 11:30:00,44.51,44.51,44.51,44.51,0.0,32.7565,32.7565,32.7565,32.7565,0.0
2010-10-11 11:35:00,44.54,44.58,44.54,44.58,600.0,32.7786,32.808,32.7786,32.808,600.0
2010-10-11 11:40:00,44.58,44.58,44.58,44.58,0.0,32.808,32.808,32.808,32.808,0.0
2010-10-11 11:45:00,44.58,44.58,44.58,44.58,0.0,32.808,32.808,32.808,32.808,0.0
2010-10-11 11:50:00,44.58,44.58,44.58,44.58,0.0,32.808,32.808,32.808,32.808,0.0
2010-10-11 11:55:00,44.59,44.59,44.59,44.59,100.0,32.8154,32.8154,32.8154,32.8154,100.0
2010-10-11 12:00:00,44.59,44.59,44.59,44.59,0.0,32.8154,32.8154,32.8154,32.8154,0.0
2010-10-11 12:05:00,44.59,44.59,44.59,44.59,0.0,32.8154,32.8154,32.8154,32.8154,0.0
2010-10-11 12:10:00,44.59,44.59,44.59,44.59,0.0,32.8154,32.8154,32.8154,32.8154,0.0
2010-10-11 12:15:00,44.55,44.55,44.55,44.55,100.0,32.7859,32.7859,32.7859,32.7859,100.0
2010-10-11 12:20:00,44.55,44.55,44.55,44.55,0.0,32.7859,32.7859,32.7859,32.7859,0.0
2010-10-11 12:25:00,44.55,44.55,44.55,44.55,0.0,32.7859,32.7859,32.7859,32.7859,0.0
2010-10-11 12:30:00,44.58,44.58,44.58,44.58,100.0,32.808,32.808,32.808,32.808,100.0
2010-10-11 12:35:00,44.58,44.58,44.58,44.58,0.0,32.808,32.808,32.808,32.808,0.0
2010-10-11 12:40:00,44.58,44.58,44.58,44.58,0.0,32.808,32.808,32.808,32.808,0.0
2010-10-11 12:45:00,44.58,44.58,44.58,44.58,0.0,32.808,32.808,32.808,32.808,0.0
2010-10-11 12:50:00,44.58,44.58,44.58,44.58,0.0,32.808,32.808,32.808,32.808,0.0
2010-10-11 12:55:00,44.58,44.58,44.58,44.58,0.0,32.808,32.808,32.808,32.808,0.0
2010-10-11 13:00:00,44.59,44.59,44.59,44.59,100.0,32.8154,32.8154,32.8154,32.8154,100.0
2010-10-11 13:05:00,44.59,44.59,44.59,44.59,0.0,32.8154,32.8154,32.8154,32.8154,0.0
2010-10-11 13:10:00,44.59,44.59,44.59,44.59,0.0,32.8154,32.8154,32.8154,32.8154,0.0
2010-10-11 13:15:00,44.59,44.59,44.59,44.59,0.0,32.8154,32.8154,32.8154,32.8154,0.0
2010-10-11 13:20:00,44.59,44.59,44.59,44.59,0.0,32.8154,32.8154,32.8154,32.8154,0.0
2010-10-11 13:25:00,44.59,44.59,44.59,44.59,0.0,32.8154,32.8154,32.8154,32.8154,0.0
2010-10-11 13:30:00,44.59,44.59,44.59,44.59,0.0,32.8154,32.8154,32.8154,32.8154,0.0
2010-10-11 13:35:00,44.57,44.57,44.57,44.57,5300.0,32.8006,32.8006,32.8006,32.8006,5300.0
2010-10-11 13:40:00,44.62,44.62,44.62,44.62,100.0,32.8374,32.8374,32.8374,32.8374,100.0
2010-10-11 13:45:00,44.62,44.62,44.62,44.62,400.0,32.8374,32.8374,32.8374,32.8374,400.0
2010-10-11 13:50:00,44.62,44.62,44.62,44.62,0.0,32.8374,32.8374,32.8374,32.8374,0.0
2010-10-11 13:55:00,44.6,44.6,44.6,44.6,100.0,32.8227,32.8227,32.8227,32.8227,100.0
2010-10-11 14:00:00,44.59,44.59,44.57,44.57,1000.0,32.8154,32.8154,32.8006,32.8006,1000.0
2010-10-11 14:05:00,44.57,44.57,44.57,44.57,100.0,32.8006,32.8006,32.8006,32.8006,100.0
2010-10-11 14:10:00,44.57,44.57,44.57,44.57,0.0,32.8006,32.8006,32.8006,32.8006,0.0
2010-10-11 14:15:00,44.57,44.57,44.57,44.57,0.0,32.8006,32.8006,32.8006,32.8006,0.0
2010-10-11 14:20:00,44.57,44.57,44.57,44.57,0.0,32.8006,32.8006,32.8006,32.8006,0.0
2010-10-11 14:25:00,44.57,44.57,44.57,44.57,0.0,32.8006,32.8006,32.8006,32.8006,0.0
2010-10-11 14:30:00,44.58,44.58,44.58,44.58,600.0,32.808,32.808,32.808,32.808,600.0
2010-10-11 14:35:00,44.58,44.58,44.58,44.58,0.0,32.808,32.808,32.808,32.808,0.0
2010-10-11 14:40:00,44.58,44.58,44.58,44.58,0.0,32.808,32.808,32.808,32.808,0.0
2010-10-11 14:45:00,44.58,44.58,44.58,44.58,200.0,32.808,32.808,32.808,32.808,200.0
2010-10-11 14:50:00,44.58,44.58,44.55,44.55,300.0,32.808,32.808,32.7859,32.7859,300.0
2010-10-11 14:55:00,44.56,44.56,44.54,44.54,1400.0,32.7933,32.7933,32.7786,32.7786,1400.0
2010-10-11 15:00:00,44.54,44.54,44.54,44.54,100.0,32.7786,32.7786,32.7786,32.7786,100.0
2010-10-11 15:05:00,44.54,44.54,44.54,44.54,0.0,32.7786,32.7786,32.7786,32.7786,0.0
2010-10-11 15:10:00,44.54,44.54,44.54,44.54,200.0,32.7786,32.7786,32.7786,32.7786,200.0
2010-10-11 15:15:00,44.54,44.54,44.54,44.54,0.0,32.7786,32.7786,32.7786,32.7786,0.0
2010-10-11 15:20:00,44.54,44.54,44.54,44.54,0.0,32.7786,32.7786,32.7786,32.7786,0.0
2010-10-11 15:25:00,44.54,44.54,44.54,44.54,0.0,32.7786,32.7786,32.7786,32.7786,0.0
2010-10-11 15:30:00,44.54,44.54,44.54,44.54,0.0,32.7786,32.7786,32.7786,32.7786,0.0
2010-10-11 15:35:00,44.54,44.54,44.54,44.54,0.0,32.7786,32.7786,32.7786,32.7786,0.0
2010-10-11 15:40:00,44.42,44.42,44.42,44.42,100.0,32.6902,32.6902,32.6902,32.6902,100.0
2010-10-11 15:45:00,44.42,44.42,44.42,44.42,100.0,32.6902,32.6902,32.6902,32.6902,100.0
2010-10-11 15:50:00,44.42,44.42,44.42,44.42,0.0,32.6902,32.6902,32.6902,32.6902,0.0
2010-10-11 15:55:00,44.52,44.53,44.52,44.53,200.0,32.7638,32.7712,32.7638,32.7712,200.0
2010-10-12 09:30:00,44.32,44.32,44.27,44.28,2200.0,32.6167,32.6167,32.5799,32.5872,2200.0
2010-10-12 09:35:00,44.28,44.28,44.28,44.28,0.0,32.5872,32.5872,32.5872,32.5872,0.0
2010-10-12 09:40:00,44.18,44.18,44.18,44.18,100.0,32.5136,32.5136,32.5136,32.5136,100.0
2010-10-12 09:45:00,44.18,44.18,44.03,44.03,1400.0,32.5136,32.5136,32.4032,32.4032,1400.0
2010-10-12 09:50:00,44.0,44.01,44.0,44.01,1600.0,32.3812,32.3885,32.3812,32.3885,1600.0
2010-10-12 09:55:00,44.01,44.01,44.01,44.01,0.0,32.3885,32.3885,32.3885,32.3885,0.0
2010-10-12 10:00:00,44.01,44.01,44.01,44.01,0.0,32.3885,32.3885,32.3885,32.3885,0.0
2010-10-12 10:05:00,44.15,44.15,44.13,44.14,7600.0,32.4915,32.4915,32.4768,32.4842,7600.0
2010-10-12 10:10:00,44.16,44.16,44.16,44.16,100.0,32.4989,32.4989,32.4989,32.4989,100.0
2010-10-12 10:15:00,44.18,44.21,44.15,44.15,14600.0,32.5136,32.5357,32.4915,32.4915,14600.0
2010-10-12 10:20:00,44.15,44.15,44.15,44.15,0.0,32.4915,32.4915,32.4915,32.4915,0.0
2010-10-12 10:25:00,44.15,44.15,44.15,44.15,0.0,32.4915,32.4915,32.4915,32.4915,0.0
2010-10-12 10:30:00,44.15,44.15,44.15,44.15,0.0,32.4915,32.4915,32.4915,32.4915,0.0
2010-10-12 10:35:00,44.16,44.17,44.15,44.17,11500.0,32.4989,32.5063,32.4915,32.5063,11500.0
2010-10-12 10:40:00,44.23,44.24,44.23,44.23,5000.0,32.5504,32.5578,32.5504,32.5504,5000.0
2010-10-12 10:45:00,44.23,44.23,44.23,44.23,0.0,32.5504,32.5504,32.5504,32.5504,0.0
2010-10-12 10:50:00,44.23,44.23,44.23,44.23,0.0,32.5504,32.5504,32.5504,32.5504,0.0
2010-10-12 10:55:00,44.23,44.23,44.23,44.23,0.0,32.5504,32.5504,32.5504,32.5504,0.0
2010-10-12 11:00:00,44.23,44.23,44.23,44.23,0.0,32.5504,32.5504,32.5504,32.5504,0.0
2010-10-12 11:05:00,44.27,44.35,44.27,44.35,5400.0,32.5799,32.6387,32.5799,32.6387,5400.0
2010-10-12 11:10:00,44.35,44.35,44.35,44.35,3500.0,32.6387,32.6387,32.6387,32.6387,3500.0
2010-10-12 11:15:00,44.32,44.34,44.32,44.34,38900.0,32.6167,32.6314,32.6167,32.6314,38900.0
2010-10-12 11:20:00,44.34,44.34,44.34,44.34,1000.0,32.6314,32.6314,32.6314,32.6314,1000.0
2010-10-12 11:25:00,44.34,44.34,44.34,44.34,0.0,32.6314,32.6314,32.6314,32.6314,0.0
2010-10-12 11:30:00,44.34,44.34,44.34,44.34,0.0,32.6314,32.6314,32.6314,32.6314,0.0
2010-10-12 11:35:00,44.37,44.37,44.37,44.37,500.0,32.6535,32.6535,32.6535,32.6535,500.0
2010-10-12 11:40:00,44.36,44.36,44.36,44.36,400.0,32.6461,32.6461,32.6461,32.6461,400.0
2010-10-12 11:45:00,44.35,44.35,44.34,44.35,16200.0,32.6387,32.6387,32.6314,32.6387,16200.0
2010-10-12 11:50:00,44.33,44.33,44.32,44.32,1100.0,32.624,32.624,32.6167,32.6167,1100.0
2010-10-12 11:55:00,44.32,44.32,44.32,44.32,100.0,32.6167,32.6167,32.6167,32.6167,100.0
2010-10-12 12:00:00,44.34,44.34,44.34,44.34,500.0,32.6314,32.6314,32.6314,32.6314,500.0
2010-10-12 12:05:00,44.34,44.34,44.34,44.34,0.0,32.6314,32.6314,32.6314,32.6314,0.0
2010-10-12 12:10:00,44.36,44.36,44.36,44.36,900.0,32.6461,32.6461,32.6461,32.6461,900.0
2010-10-12 12:15:00,44.36,44.36,44.36,44.36,0.0,32.6461,32.6461,32.6461,32.6461,0.0
2010-10-12 12:20:00,44.36,44.36,44.36,44.36,0.0,32.6461,32.6461,32.6461,32.6461,0.0
2010-10-12 12:25:00,44.36,44.36,44.36,44.36,0.0,32.6461,32.6461,32.6461,32.6461,0.0
2010-10-12 12:30:00,44.32,44.32,44.32,44.32,1000.0,32.6167,32.6167,32.6167,32.6167,1000.0
2010-10-12 12:35:00,44.3,44.3,44.3,44.3,100.0,32.6019,32.6019,32.6019,32.6019,100.0
2010-10-12 12:40:00,44.3,44.3,44.3,44.3,100.0,32.6019,32.6019,32.6019,32.6019,100.0
2010-10-12 12:45:00,44.3,44.3,44.3,44.3,0.0,32.6019,32.6019,32.6019,32.6019,0.0
2010-10-12 12:50:00,44.3,44.3,44.3,44.3,0.0,32.6019,32.6019,32.6019,32.6019,0.0
2010-10-12 12:55:00,44.3,44.3,44.3,44.3,0.0,32.6019,32.6019,32.6019,32.6019,0.0
2010-10-12 13:00:00,44.31,44.31,44.31,44.31,100.0,32.6093,32.6093,32.6093,32.6093,100.0
2010-10-12 13:05:00,44.3,44.31,44.3,44.31,200.0,32.6019,32.6093,32.6019,32.6093,200.0
2010-10-12 13:10:00,44.31,44.31,44.31,44.31,0.0,32.6093,32.6093,32.6093,32.6093,0.0
2010-10-12 13:15:00,44.31,44.31,44.31,44.31,0.0,32.6093,32.6093,32.6093,32.6093,0.0
2010-10-12 13:20:00,44.31,44.31,44.31,44.31,0.0,32.6093,32.6093,32.6093,32.6093,0.0
2010-10-12 13:25:00,44.31,44.31,44.31,44.31,100.0,32.6093,32.6093,32.6093,32.6093,100.0
2010-10-12 13:30:00,44.31,44.31,44.31,44.31,0.0,32.6093,32.6093,32.6093,32.6093,0.0
2010-10-12 13:35:00,44.31,44.31,44.31,44.31,0.0,32.6093,32.6093,32.6093,32.6093,0.0
2010-10-12 13:40:00,44.31,44.31,44.31,44.31,0.0,32.6093,32.6093,32.6093,32.6093,0.0
2010-10-12 13:45:00,44.3,44.3,44.3,44.3,100.0,32.6019,32.6019,32.6019,32.6019,100.0
2010-10-12 13:50:00,44.3,44.3,44.3,44.3,0.0,32.6019,32.6019,32.6019,32.6019,0.0
2010-10-12 13:55:00,44.3,44.3,44.3,44.3,0.0,32.6019,32.6019,32.6019,32.6019,0.0
2010-10-12 14:00:00,44.28,44.31,44.28,44.31,500.0,32.5872,32.6093,32.5872,32.6093,500.0
2010-10-12 14:05:00,44.38,44.38,44.38,44.38,700.0,32.6608,32.6608,32.6608,32.6608,700.0
2010-10-12 14:10:00,44.47,44.51,44.47,44.48,1800.0,32.727,32.7565,32.727,32.7344,1800.0
2010-10-12 14:15:00,44.48,44.48,44.48,44.48,0.0,32.7344,32.7344,32.7344,32.7344,0.0
2010-10-12 14:20:00,44.48,44.48,44.48,44.48,0.0,32.7344,32.7344,32.7344,32.7344,0.0
2010-10-12 14:25:00,44.49,44.5,44.49,44.5,1900.0,32.7418,32.7491,32.7418,32.7491,1900.0
2010-10-12 14:30:00,44.41,44.41,44.41,44.41,100.0,32.6829,32.6829,32.6829,32.6829,100.0
2010-10-12 14:35:00,44.42,44.42,44.42,44.42,100.0,32.6902,32.6902,32.6902,32.6902,100.0
2010-10-12 14:40:00,44.42,44.42,44.42,44.42,0.0,32.6902,32.6902,32.6902,32.6902,0.0
2010-10-12 14:45:00,44.48,44.48,44.48,44.48,200.0,32.7344,32.7344,32.7344,32.7344,200.0
2010-10-12 14:50:00,44.48,44.48,44.48,44.48,0.0,32.7344,32.7344,32.7344,32.7344,0.0
2010-10-12 14:55:00,44.48,44.48,44.48,44.48,0.0,32.7344,32.7344,32.7344,32.7344,0.0
2010-10-12 15:00:00,44.48,44.48,44.48,44.48,0.0,32.7344,32.7344,32.7344,32.7344,0.0
2010-10-12 15:05:00,44.41,44.46,44.41,44.46,200.0,32.6829,32.7197,32.6829,32.7197,200.0
2010-10-12 15:10:00,44.5,44.5,44.45,44.45,600.0,32.7491,32.7491,32.7123,32.7123,600.0
2010-10-12 15:15:00,44.45,44.45,44.45,44.45,0.0,32.7123,32.7123,32.7123,32.7123,0.0
2010-10-12 15:20:00,44.53,44.53,44.53,44.53,900.0,32.7712,32.7712,32.7712,32.7712,900.0
2010-10-12 15:25:00,44.53,44.53,44.53,44.53,0.0,32.7712,32.7712,32.7712,32.7712,0.0
2010-10-12 15:30:00,44.53,44.53,44.53,44.53,0.0,32.7712,32.7712,32.7712,32.7712,0.0
2010-10-12 15:35:00,44.53,44.53,44.53,44.53,0.0,32.7712,32.7712,32.7712,32.7712,0.0
2010-10-12 15:40:00,44.59,44.59,44.56,44.56,3600.0,32.8154,32.8154,32.7933,32.7933,3600.0
2010-10-12 15:45:00,44.56,44.56,44.56,44.56,0.0,32.7933,32.7933,32.7933,32.7933,0.0
2010-10-12 15:50:00,44.56,44.56,44.56,44.56,0.0,32.7933,32.7933,32.7933,32.7933,0.0
2010-10-12 15:55:00,44.56,44.58,44.52,44.57,3200.0,32.7933,32.808,32.7638,32.8006,3200.0
2010-10-13 09:30:00,44.99,44.99,44.99,44.99,4000.0,33.1097,33.1097,33.1097,33.1097,4000.0
2010-10-13 09:35:00,44.83,44.83,44.83,44.83,300.0,32.992,32.992,32.992,32.992,300.0
2010-10-13 09:40:00,44.78,44.83,44.78,44.83,500.0,32.9552,32.992,32.9552,32.992,500.0
2010-10-13 09:45:00,44.89,44.89,44.89,44.89,100.0,33.0361,33.0361,33.0361,33.0361,100.0
2010-10-13 09:50:00,44.93,44.95,44.92,44.92,1400.0,33.0656,33.0803,33.0582,33.0582,1400.0
2010-10-13 09:55:00,44.93,44.95,44.93,44.95,2400.0,33.0656,33.0803,33.0656,33.0803,2400.0
2010-10-13 10:00:00,44.95,44.96,44.95,44.96,500.0,33.0803,33.0877,33.0803,33.0877,500.0
2010-10-13 10:05:00,44.98,44.98,44.97,44.97,400.0,33.1024,33.1024,33.095,33.095,400.0
2010-10-13 10:10:00,44.93,44.93,44.93,44.93,500.0,33.0656,33.0656,33.0656,33.0656,500.0
2010-10-13 10:15:00,44.94,44.94,44.94,44.94,300.0,33.0729,33.0729,33.0729,33.0729,300.0
2010-10-13 10:20:00,44.96,44.96,44.96,44.96,100.0,33.0877,33.0877,33.0877,33.0877,100.0
2010-10-13 10:25:00,44.98,45.02,44.98,45.01,15900.0,33.1024,33.1318,33.1024,33.1245,15900.0
2010-10-13 10:30:00,45.02,45.02,44.99,44.99,2800.0,33.1318,33.1318,33.1097,33.1097,2800.0
2010-10-13 10:35:00,45.02,45.06,45.02,45.02,3100.0,33.1318,33.1612,33.1318,33.1318,3100.0
2010-10-13 10:40:00,45.02,45.03,45.0,45.03,3200.0,33.1318,33.1392,33.1171,33.1392,3200.0
2010-10-13 10:45:00,45.05,45.06,45.05,45.05,2400.0,33.1539,33.1612,33.1539,33.1539,2400.0
2010-10-13 10:50:00,45.05,45.09,45.05,45.09,2700.0,33.1539,33.1833,33.1539,33.1833,2700.0
2010-10-13 10:55:00,45.05,45.07,45.05,45.07,600.0,33.1539,33.1686,33.1539,33.1686,600.0
2010-10-13 11:00:00,45.08,45.09,45.08,45.09,2300.0,33.176,33.1833,33.176,33.1833,2300.0
2010-10-13 11:05:00,45.13,45.13,45.13,45.13,600.0,33.2128,33.2128,33.2128,33.2128,600.0
2010-10-13 11:10:00,45.16,45.18,45.16,45.18,1300.0,33.2348,33.2496,33.2348,33.2496,1300.0
2010-10-13 11:15:00,45.15,45.15,45.15,45.15,500.0,33.2275,33.2275,33.2275,33.2275,500.0
2010-10-13 11:20:00,45.15,45.15,45.15,45.15,0.0,33.2275,33.2275,33.2275,33.2275,0.0
2010-10-13 11:25:00,45.08,45.08,45.08,45.08,800.0,33.176,33.176,33.176,33.176,800.0
2010-10-13 11:30:00,45.08,45.08,45.08,45.08,0.0,33.176,33.176,33.176,33.176,0.0
2010-10-13 11:35:00,45.11,45.11,45.08,45.08,1100.0,33.198,33.198,33.176,33.176,1100.0
2010-10-13 11:40:00,45.06,45.06,45.04,45.05,1800.0,33.1612,33.1612,33.1465,33.1539,1800.0
2010-10-13 11:45:00,45.05,45.05,45.05,45.05,0.0,33.1539,33.1539,33.1539,33.1539,0.0
2010-10-13 11:50:00,45.06,45.06,45.06,45.06,200.0,33.1612,33.1612,33.1612,33.1612,200.0
2010-10-13 11:55:00,45.06,45.06,45.06,45.06,0.0,33.1612,33.1612,33.1612,33.1612,0.0
2010-10-13 12:00:00,45.06,45.06,45.06,45.06,0.0,33.1612,33.1612,33.1612,33.1612,0.0
2010-10-13 12:05:00,45.06,45.06,45.06,45.06,0.0,33.1612,33.1612,33.1612,33.1612,0.0
2010-10-13 12:10:00,45.09,45.09,45.09,45.09,100.0,33.1833,33.1833,33.1833,33.1833,100.0
2010-10-13 12:15:00,45.09,45.09,45.09,45.09,0.0,33.1833,33.1833,33.1833,33.1833,0.0
2010-10-13 12:20:00,45.09,45.09,45.09,45.09,0.0,33.1833,33.1833,33.1833,33.1833,0.0
2010-10-13 12:25:00,45.09,45.09,45.09,45.09,0.0,33.1833,33.1833,33.1833,33.1833,0.0
2010-10-13 12:30:00,45.15,45.18,45.15,45.18,2400.0,33.2275,33.2496,33.2275,33.2496,2400.0
2010-10-13 12:35:00,45.18,45.18,45.18,45.18,0.0,33.2496,33.2496,33.2496,33.2496,0.0
2010-10-13 12:40:00,45.19,45.19,45.19,45.19,100.0,33.2569,33.2569,33.2569,33.2569,100.0
2010-10-13 12:45:00,45.18,45.18,45.18,45.18,100.0,33.2496,33.2496,33.2496,33.2496,100.0
2010-10-13 12:50:00,45.18,45.18,45.18,45.18,0.0,33.2496,33.2496,33.2496,33.2496,0.0
2010-10-13 12:55:00,45.18,45.18,45.18,45.18,100.0,33.2496,33.2496,33.2496,33.2496,100.0
2010-10-13 13:00:00,45.18,45.18,45.18,45.18,0.0,33.2496,33.2496,33.2496,33.2496,0.0
2010-10-13 13:05:00,45.18,45.18,45.18,45.18,0.0,33.2496,33.2496,33.2496,33.2496,0.0
2010-10-13 13:10:00,45.15,45.15,45.15,45.15,100.0,33.2275,33.2275,33.2275,33.2275,100.0
2010-10-13 13:15:00,45.17,45.17,45.17,45.17,100.0,33.2422,33.2422,33.2422,33.2422,100.0
2010-10-13 13:20:00,45.18,45.18,45.18,45.18,100.0,33.2496,33.2496,33.2496,33.2496,100.0
2010-10-13 13:25:00,45.16,45.16,45.16,45.16,100.0,33.2348,33.2348,33.2348,33.2348,100.0
2010-10-13 13:30:00,45.2,45.2,45.19,45.19,1500.0,33.2643,33.2643,33.2569,33.2569,1500.0
2010-10-13 13:35:00,45.16,45.16,45.15,45.15,9600.0,33.2348,33.2348,33.2275,33.2275,9600.0
2010-10-13 13:40:00,45.15,45.15,45.15,45.15,0.0,33.2275,33.2275,33.2275,33.2275,0.0
2010-10-13 13:45:00,45.2,45.2,45.2,45.2,100.0,33.2643,33.2643,33.2643,33.2643,100.0
2010-10-13 13:50:00,45.2,45.2,45.2,45.2,0.0,33.2643,33.2643,33.2643,33.2643,0.0
2010-10-13 13:55:00,45.21,45.21,45.21,45.21,100.0,33.2716,33.2716,33.2716,33.2716,100.0
2010-10-13 14:00:00,45.21,45.21,45.21,45.21,0.0,33.2716,33.2716,33.2716,33.2716,0.0
2010-10-13 14:05:00,45.23,45.23,45.18,45.18,1600.0,33.2864,33.2864,33.2496,33.2496,1600.0
2010-10-13 14:10:00,45.18,45.18,45.18,45.18,0.0,33.2496,33.2496,33.2496,33.2496,0.0
2010-10-13 14:15:00,45.23,45.23,45.23,45.23,100.0,33.2864,33.2864,33.2864,33.2864,100.0
2010-10-13 14:20:00,45.23,45.23,45.23,45.23,0.0,33.2864,33.2864,33.2864,33.2864,0.0
2010-10-13 14:25:00,45.2,45.2,45.2,45.2,100.0,33.2643,33.2643,33.2643,33.2643,100.0
2010-10-13 14:30:00,45.2,45.2,45.2,45.2,0.0,33.2643,33.2643,33.2643,33.2643,0.0
2010-10-13 14:35:00,45.19,45.19,45.19,45.19,100.0,33.2569,33.2569,33.2569,33.2569,100.0
2010-10-13 14:40:00,45.16,45.16,45.15,45.15,1800.0,33.2348,33.2348,33.2275,33.2275,1800.0
2010-10-13 14:45:00,45.14,45.15,45.14,45.15,500.0,33.2201,33.2275,33.2201,33.2275,500.0
2010-10-13 14:50:00,45.15,45.15,45.15,45.15,0.0,33.2275,33.2275,33.2275,33.2275,0.0
2010-10-13 14:55:00,45.15,45.15,45.15,45.15,0.0,33.2275,33.2275,33.2275,33.2275,0.0
2010-10-13 15:00:00,45.06,45.06,45.05,45.05,7700.0,33.1612,33.1612,33.1539,33.1539,7700.0
2010-10-13 15:05:00,45.05,45.05,45.05,45.05,1000.0,33.1539,33.1539,33.1539,33.1539,1000.0
2010-10-13 15:10:00,45.09,45.09,45.07,45.07,200.0,33.1833,33.1833,33.1686,33.1686,200.0
2010-10-13 15:15:00,45.09,45.09,45.09,45.09,100.0,33.1833,33.1833,33.1833,33.1833,100.0
2010-10-13 15:20:00,45.11,45.15,45.11,45.14,700.0,33.198,33.2275,33.198,33.2201,700.0
2010-10-13 15:25:00,45.12,45.12,45.04,45.04,700.0,33.2054,33.2054,33.1465,33.1465,700.0
2010-10-13 15:30:00,45.03,45.03,45.03,45.03,100.0,33.1392,33.1392,33.1392,33.1392,100.0
2010-10-13 15:35:00,45.04,45.04,45.04,45.04,200.0,33.1465,33.1465,33.1465,33.1465,200.0
2010-10-13 15:40:00,45.08,45.08,45.08,45.08,100.0,33.176,33.176,33.176,33.176,100.0
2010-10-13 15:45:00,45.09,45.11,45.07,45.07,50800.0,33.1833,33.198,33.1686,33.1686,50800.0
2010-10-13 15:50:00,45.09,45.11,45.01,45.01,61900.0,33.1833,33.198,33.1245,33.1245,61900.0
2010-10-13 15:55:00,45.06,45.07,45.02,45.03,12000.0,33.1612,33.1686,33.1318,33.1392,12000.0
2010-10-14 09:30:00,44.98,45.06,44.98,45.06,8300.0,33.1024,33.1612,33.1024,33.1612,8300.0
2010-10-14 09:35:00,45.05,45.09,45.04,45.09,4300.0,33.1539,33.1833,33.1465,33.1833,4300.0
2010-10-14 09:40:00,45.07,45.08,45.07,45.08,400.0,33.1686,33.176,33.1686,33.176,400.0
2010-10-14 09:45:00,45.15,45.15,45.15,45.15,100.0,33.2275,33.2275,33.2275,33.2275,100.0
2010-10-14 09:50:00,45.14,45.14,45.14,45.14,200.0,33.2201,33.2201,33.2201,33.2201,200.0
2010-10-14 09:55:00,45.12,45.15,45.1,45.1,90600.0,33.2054,33.2275,33.1907,33.1907,90600.0
2010-10-14 10:00:00,45.1,45.1,45.1,45.1,0.0,33.1907,33.1907,33.1907,33.1907,0.0
2010-10-14 10:05:00,45.14,45.14,45.14,45.14,200.0,33.2201,33.2201,33.2201,33.2201,200.0
2010-10-14 10:10:00,45.14,45.14,45.14,45.14,0.0,33.2201,33.2201,33.2201,33.2201,0.0
2010-10-14 10:15:00,45.11,45.17,45.09,45.17,3500.0,33.198,33.2422,33.1833,33.2422,3500.0
2010-10-14 10:20:00,45.21,45.23,45.21,45.23,500.0,33.2716,33.2864,33.2716,33.2864,500.0
2010-10-14 10:25:00,45.23,45.23,45.23,45.23,0.0,33.2864,33.2864,33.2864,33.2864,0.0
2010-10-14 10:30:00,45.18,45.18,45.15,45.15,300.0,33.2496,33.2496,33.2275,33.2275,300.0
2010-10-14 10:35:00,45.21,45.21,45.21,45.21,9600.0,33.2716,33.2716,33.2716,33.2716,9600.0
2010-10-14 10:40:00,45.21,45.21,45.21,45.21,0.0,33.2716,33.2716,33.2716,33.2716,0.0
2010-10-14 10:45:00,45.17,45.17,45.17,45.17,200.0,33.2422,33.2422,33.2422,33.2422,200.0
2010-10-14 10:50:00,45.17,45.17,45.17,45.17,0.0,33.2422,33.2422,33.2422,33.2422,0.0
2010-10-14 10:55:00,45.17,45.17,45.17,45.17,0.0,33.2422,33.2422,33.2422,33.2422,0.0
2010-10-14 11:00:00,45.17,45.17,45.17,45.17,0.0,33.2422,33.2422,33.2422,33.2422,0.0
2010-10-14 11:05:00,45.17,45.17,45.17,45.17,0.0,33.2422,33.2422,33.2422,33.2422,0.0
2010-10-14 11:10:00,45.17,45.17,45.17,45.17,0.0,33.2422,33.2422,33.2422,33.2422,0.0
2010-10-14 11:15:00,45.19,45.19,45.15,45.15,900.0,33.2569,33.2569,33.2275,33.2275,900.0
2010-10-14 11:20:00,45.19,45.19,45.15,45.15,500.0,33.2569,33.2569,33.2275,33.2275,500.0
2010-10-14 11:25:00,45.15,45.15,45.15,45.15,100.0,33.2275,33.2275,33.2275,33.2275,100.0
2010-10-14 11:30:00,45.1,45.1,45.1,45.1,600.0,33.1907,33.1907,33.1907,33.1907,600.0
2010-10-14 11:35:00,45.07,45.07,45.07,45.07,200.0,33.1686,33.1686,33.1686,33.1686,200.0
2010-10-14 11:40:00,45.04,45.04,45.03,45.03,1100.0,33.1465,33.1465,33.1392,33.1392,1100.0
2010-10-14 11:45:00,45.0,45.01,44.97,44.97,2700.0,33.1171,33.1245,33.095,33.095,2700.0
2010-10-14 11:50:00,45.06,45.07,45.06,45.07,16100.0,33.1612,33.1686,33.1612,33.1686,16100.0
2010-10-14 11:55:00,45.04,45.04,45.02,45.03,2900.0,33.1465,33.1465,33.1318,33.1392,2900.0
2010-10-14 12:00:00,45.07,45.07,45.07,45.07,200.0,33.1686,33.1686,33.1686,33.1686,200.0
2010-10-14 12:05:00,45.07,45.07,45.07,45.07,0.0,33.1686,33.1686,33.1686,33.1686,0.0
2010-10-14 12:10:00,45.07,45.07,45.07,45.07,0.0,33.1686,33.1686,33.1686,33.1686,0.0
2010-10-14 12:15:00,45.04,45.04,45.01,45.01,400.0,33.1465,33.1465,33.1245,33.1245,400.0
2010-10-14 12:20:00,45.01,45.01,45.01,45.01,0.0,33.1245,33.1245,33.1245,33.1245,0.0
2010-10-14 12:25:00,44.98,44.98,44.98,44.98,200.0,33.1024,33.1024,33.1024,33.1024,200.0
2010-10-14 12:30:00,44.98,44.98,44.98,44.98,0.0,33.1024,33.1024,33.1024,33.1024,0.0
2010-10-14 12:35:00,44.99,44.99,44.99,44.99,100.0,33.1097,33.1097,33.1097,33.1097,100.0
2010-10-14 12:40:00,44.99,44.99,44.99,44.99,0.0,33.1097,33.1097,33.1097,33.1097,0.0
2010-10-14 12:45:00,44.99,44.99,44.99,44.99,0.0,33.1097,33.1097,33.1097,33.1097,0.0
2010-10-14 12:50:00,44.99,44.99,44.99,44.99,0.0,33.1097,33.1097,33.1097,33.1097,0.0
2010-10-14 12:55:00,45.02,45.02,45.02,45.02,800.0,33.1318,33.1318,33.1318,33.1318,800.0
2010-10-14 13:00:00,44.99,44.99,44.99,44.99,200.0,33.1097,33.1097,33.1097,33.1097,200.0
2010-10-14 13:05:00,44.97,44.97,44.97,44.97,100.0,33.095,33.095,33.095,33.095,100.0
2010-10-14 13:10:00,44.97,44.97,44.97,44.97,0.0,33.095,33.095,33.095,33.095,0.0
2010-10-14 13:15:00,44.95,44.95,44.94,44.94,2500.0,33.0803,33.0803,33.0729,33.0729,2500.0
2010-10-14 13:20:00,44.94,44.94,44.94,44.94,0.0,33.0729,33.0729,33.0729,33.0729,0.0
2010-10-14 13:25:00,44.94,44.94,44.94,44.94,0.0,33.0729,33.0729,33.0729,33.0729,0.0
2010-10-14 13:30:00,44.94,44.94,44.94,44.94,0.0,33.0729,33.0729,33.0729,33.0729,0.0
2010-10-14 13:35:00,44.97,44.98,44.97,44.98,300.0,33.095,33.1024,33.095,33.1024,300.0
2010-10-14 13:40:00,44.98,44.98,44.97,44.97,1000.0,33.1024,33.1024,33.095,33.095,1000.0
2010-10-14 13:45:00,45.03,45.03,45.03,45.03,100.0,33.1392,33.1392,33.1392,33.1392,100.0
2010-10-14 13:50:00,45.01,45.01,45.01,45.01,100.0,33.1245,33.1245,33.1245,33.1245,100.0
2010-10-14 13:55:00,45.01,45.01,45.01,45.01,0.0,33.1245,33.1245,33.1245,33.1245,0.0
2010-10-14 14:00:00,45.01,45.01,45.01,45.01,0.0,33.1245,33.1245,33.1245,33.1245,0.0
2010-10-14 14:05:00,45.0,45.0,45.0,45.0,300.0,33.1171,33.1171,33.1171,33.1171,300.0
2010-10-14 14:10:00,45.0,45.0,45.0,45.0,0.0,33.1171,33.1171,33.1171,33.1171,0.0
2010-10-14 14:15:00,45.0,45.0,45.0,45.0,0.0,33.1171,33.1171,33.1171,33.1171,0.0
2010-10-14 14:20:00,45.0,45.0,45.0,45.0,0.0,33.1171,33.1171,33.1171,33.1171,0.0
2010-10-14 14:25:00,45.0,45.0,45.0,45.0,0.0,33.1171,33.1171,33.1171,33.1171,0.0
2010-10-14 14:30:00,45.0,45.0,45.0,45.0,0.0,33.1171,33.1171,33.1171,33.1171,0.0
2010-10-14 14:35:00,45.0,45.0,45.0,45.0,0.0,33.1171,33.1171,33.1171,33.1171,0.0
2010-10-14 14:40:00,44.95,44.95,44.89,44.89,500.0,33.0803,33.0803,33.0361,33.0361,500.0
2010-10-14 14:45:00,44.88,44.89,44.88,44.89,500.0,33.0288,33.0361,33.0288,33.0361,500.0
2010-10-14 14:50:00,44.9,44.9,44.9,44.9,200.0,33.0435,33.0435,33.0435,33.0435,200.0
2010-10-14 14:55:00,44.9,44.9,44.9,44.9,0.0,33.0435,33.0435,33.0435,33.0435,0.0
2010-10-14 15:00:00,44.85,44.85,44.85,44.85,300.0,33.0067,33.0067,33.0067,33.0067,300.0
2010-10-14 15:05:00,44.87,44.87,44.84,44.87,700.0,33.0214,33.0214,32.9993,33.0214,700.0
2010-10-14 15:10:00,44.9,44.92,44.9,44.92,300.0,33.0435,33.0582,33.0435,33.0582,300.0
2010-10-14 15:15:00,44.9,44.9,44.89,44.89,200.0,33.0435,33.0435,33.0361,33.0361,200.0
2010-10-14 15:20:00,44.94,44.96,44.94,44.96,500.0,33.0729,33.0877,33.0729,33.0877,500.0
2010-10-14 15:25:00,44.94,44.94,44.92,44.92,900.0,33.0729,33.0729,33.0582,33.0582,900.0
2010-10-14 15:30:00,44.92,44.94,44.92,44.92,800.0,33.0582,33.0729,33.0582,33.0582,800.0
2010-10-14 15:35:00,44.96,45.03,44.95,44.99,1800.0,33.0877,33.1392,33.0803,33.1097,1800.0
2010-10-14 15:40:00,45.0,45.0,45.0,45.0,100.0,33.1171,33.1171,33.1171,33.1171,100.0
2010-10-14 15:45:00,44.97,45.01,44.95,45.01,3100.0,33.095,33.1245,33.0803,33.1245,3100.0
2010-10-14 15:50:00,44.98,45.03,44.98,45.03,500.0,33.1024,33.1392,33.1024,33.1392,500.0
2010-10-14 15:55:00,45.03,45.08,45.03,45.06,500.0,33.1392,33.176,33.1392,33.1612,500.0
2010-10-15 09:30:00,45.47,45.47,45.26,45.26,20600.0,33.463,33.463,33.3084,33.3084,20600.0
2010-10-15 09:35:00,45.26,45.26,45.22,45.22,5900.0,33.3084,33.3084,33.279,33.279,5900.0
2010-10-15 09:40:00,45.22,45.22,45.22,45.22,0.0,33.279,33.279,33.279,33.279,0.0
2010-10-15 09:45:00,45.14,45.19,45.12,45.12,5300.0,33.2201,33.2569,33.2054,33.2054,5300.0
2010-10-15 09:50:00,45.08,45.08,45.08,45.08,1900.0,33.176,33.176,33.176,33.176,1900.0
2010-10-15 09:55:00,45.12,45.12,45.09,45.09,1200.0,33.2054,33.2054,33.1833,33.1833,1200.0
2010-10-15 10:00:00,45.02,45.02,44.93,44.96,3100.0,33.1318,33.1318,33.0656,33.0877,3100.0
2010-10-15 10:05:00,44.98,45.02,44.93,45.02,3200.0,33.1024,33.1318,33.0656,33.1318,3200.0
2010-10-15 10:10:00,44.99,44.99,44.92,44.92,1400.0,33.1097,33.1097,33.0582,33.0582,1400.0
2010-10-15 10:15:00,44.96,44.96,44.82,44.83,2000.0,33.0877,33.0877,32.9846,32.992,2000.0
2010-10-15 10:20:00,44.84,44.84,44.75,44.76,15600.0,32.9993,32.9993,32.9331,32.9405,15600.0
2010-10-15 10:25:00,44.78,44.87,44.78,44.87,3600.0,32.9552,33.0214,32.9552,33.0214,3600.0
2010-10-15 10:30:00,44.76,44.88,44.76,44.84,2000.0,32.9405,33.0288,32.9405,32.9993,2000.0
2010-10-15 10:35:00,44.86,44.86,44.84,44.84,500.0,33.0141,33.0141,32.9993,32.9993,500.0
2010-10-15 10:40:00,44.84,44.93,44.84,44.93,500.0,32.9993,33.0656,32.9993,33.0656,500.0
2010-10-15 10:45:00,44.93,44.93,44.88,44.88,5500.0,33.0656,33.0656,33.0288,33.0288,5500.0
2010-10-15 10:50:00,44.85,44.85,44.85,44.85,100.0,33.0067,33.0067,33.0067,33.0067,100.0
2010-10-15 10:55:00,44.94,44.94,44.91,44.93,1200.0,33.0729,33.0729,33.0509,33.0656,1200.0
2010-10-15 11:00:00,44.94,44.94,44.91,44.91,200.0,33.0729,33.0729,33.0509,33.0509,200.0
2010-10-15 11:05:00,44.96,44.97,44.96,44.97,1400.0,33.0877,33.095,33.0877,33.095,1400.0
2010-10-15 11:10:00,45.04,45.04,44.99,44.99,400.0,33.1465,33.1465,33.1097,33.1097,400.0
2010-10-15 11:15:00,45.03,45.05,45.03,45.05,200.0,33.1392,33.1539,33.1392,33.1539,200.0
2010-10-15 11:20:00,44.99,44.99,44.96,44.96,200.0,33.1097,33.1097,33.0877,33.0877,200.0
2010-10-15 11:25:00,44.96,44.98,44.95,44.98,800.0,33.0877,33.1024,33.0803,33.1024,800.0
2010-10-15 11:30:00,45.04,45.04,45.04,45.04,100.0,33.1465,33.1465,33.1465,33.1465,100.0
2010-10-15 11:35:00,45.13,45.15,45.1,45.1,500.0,33.2128,33.2275,33.1907,33.1907,500.0
2010-10-15 11:40:00,45.1,45.1,45.07,45.07,900.0,33.1907,33.1907,33.1686,33.1686,900.0
2010-10-15 11:45:00,45.07,45.08,45.0,45.0,2300.0,33.1686,33.176,33.1171,33.1171,2300.0
2010-10-15 11:50:00,44.97,44.99,44.96,44.99,1100.0,33.095,33.1097,33.0877,33.1097,1100.0
2010-10-15 11:55:00,45.0,45.0,44.93,44.93,400.0,33.1171,33.1171,33.0656,33.0656,400.0
2010-10-15 12:00:00,44.88,44.89,44.88,44.89,200.0,33.0288,33.0361,33.0288,33.0361,200.0
2010-10-15 12:05:00,44.83,44.83,44.83,44.83,100.0,32.992,32.992,32.992,32.992,100.0
2010-10-15 12:10:00,44.86,44.86,44.86,44.86,100.0,33.0141,33.0141,33.0141,33.0141,100.0
2010-10-15 12:15:00,44.84,44.84,44.84,44.84,100.0,32.9993,32.9993,32.9993,32.9993,100.0
2010-10-15 12:20:00,44.94,44.96,44.94,44.96,200.0,33.0729,33.0877,33.0729,33.0877,200.0
2010-10-15 12:25:00,44.96,44.96,44.96,44.96,0.0,33.0877,33.0877,33.0877,33.0877,0.0
2010-10-15 12:30:00,45.03,45.03,44.98,44.98,200.0,33.1392,33.1392,33.1024,33.1024,200.0
2010-10-15 12:35:00,44.98,45.04,44.98,45.03,1200.0,33.1024,33.1465,33.1024,33.1392,1200.0
2010-10-15 12:40:00,45.0,45.0,45.0,45.0,200.0,33.1171,33.1171,33.1171,33.1171,200.0
2010-10-15 12:45:00,45.01,45.01,45.01,45.01,100.0,33.1245,33.1245,33.1245,33.1245,100.0
2010-10-15 12:50:00,45.04,45.04,45.01,45.02,800.0,33.1465,33.1465,33.1245,33.1318,800.0
2010-10-15 12:55:00,44.98,44.98,44.98,44.98,100.0,33.1024,33.1024,33.1024,33.1024,100.0
2010-10-15 13:00:00,45.0,45.03,44.98,44.98,300.0,33.1171,33.1392,33.1024,33.1024,300.0
2010-10-15 13:05:00,44.99,44.99,44.99,44.99,100.0,33.1097,33.1097,33.1097,33.1097,100.0
2010-10-15 13:10:00,44.99,44.99,44.99,44.99,0.0,33.1097,33.1097,33.1097,33.1097,0.0
2010-10-15 13:15:00,44.99,45.03,44.99,45.03,5100.0,33.1097,33.1392,33.1097,33.1392,5100.0
2010-10-15 13:20:00,44.99,45.03,44.99,44.99,300.0,33.1097,33.1392,33.1097,33.1097,300.0
2010-10-15 13:25:00,45.01,45.01,45.01,45.01,100.0,33.1245,33.1245,33.1245,33.1245,100.0
2010-10-15 13:30:00,45.01,45.01,45.01,45.01,100.0,33.1245,33.1245,33.1245,33.1245,100.0
2010-10-15 13:35:00,45.0,45.0,45.0,45.0,100.0,33.1171,33.1171,33.1171,33.1171,100.0
2010-10-15 13:40:00,44.99,44.99,44.93,44.93,200.0,33.1097,33.1097,33.0656,33.0656,200.0
2010-10-15 13:45:00,44.92,44.92,44.88,44.88,500.0,33.0582,33.0582,33.0288,33.0288,500.0
2010-10-15 13:50:00,44.97,44.97,44.96,44.96,200.0,33.095,33.095,33.0877,33.0877,200.0
2010-10-15 13:55:00,44.91,44.91,44.9,44.9,200.0,33.0509,33.0509,33.0435,33.0435,200.0
2010-10-15 14:00:00,44.9,44.9,44.88,44.88,400.0,33.0435,33.0435,33.0288,33.0288,400.0
2010-10-15 14:05:00,44.94,44.94,44.93,44.93,300.0,33.0729,33.0729,33.0656,33.0656,300.0
2010-10-15 14:10:00,44.93,44.93,44.93,44.93,100.0,33.0656,33.0656,33.0656,33.0656,100.0
2010-10-15 14:15:00,44.96,45.01,44.96,44.97,400.0,33.0877,33.1245,33.0877,33.095,400.0
2010-10-15 14:20:00,44.94,44.94,44.94,44.94,100.0,33.0729,33.0729,33.0729,33.0729,100.0
2010-10-15 14:25:00,44.95,44.95,44.95,44.95,1000.0,33.0803,33.0803,33.0803,33.0803,1000.0
2010-10-15 14:30:00,44.97,44.97,44.97,44.97,100.0,33.095,33.095,33.095,33.095,100.0
2010-10-15 14:35:00,45.02,45.03,45.02,45.03,300.0,33.1318,33.1392,33.1318,33.1392,300.0
2010-10-15 14:40:00,45.01,45.01,44.96,44.96,400.0,33.1245,33.1245,33.0877,33.0877,400.0
2010-10-15 14:45:00,44.97,45.0,44.97,45.0,200.0,33.095,33.1171,33.095,33.1171,200.0
2010-10-15 14:50:00,44.95,44.95,44.95,44.95,100.0,33.0803,33.0803,33.0803,33.0803,100.0
2010-10-15 14:55:00,44.93,44.93,44.93,44.93,200.0,33.0656,33.0656,33.0656,33.0656,200.0
2010-10-15 15:00:00,44.96,44.96,44.93,44.93,3700.0,33.0877,33.0877,33.0656,33.0656,3700.0
2010-10-15 15:05:00,44.91,44.96,44.91,44.96,5600.0,33.0509,33.0877,33.0509,33.0877,5600.0
2010-10-15 15:10:00,44.96,44.96,44.91,44.91,5000.0,33.0877,33.0877,33.0509,33.0509,5000.0
2010-10-15 15:15:00,44.93,44.93,44.92,44.93,300.0,33.0656,33.0656,33.0582,33.0656,300.0
2010-10-15 15:20:00,44.99,44.99,44.93,44.93,200.0,33.1097,33.1097,33.0656,33.0656,200.0
2010-10-15 15:25:00,44.95,44.95,44.95,44.95,100.0,33.0803,33.0803,33.0803,33.0803,100.0
2010-10-15 15:30:00,44.9,44.9,44.9,44.9,100.0,33.0435,33.0435,33.0435,33.0435,100.0
2010-10-15 15:35:00,44.98,44.98,44.98,44.98,100.0,33.1024,33.1024,33.1024,33.1024,100.0
2010-10-15 15:40:00,44.98,44.98,44.98,44.98,0.0,33.1024,33.1024,33.1024,33.1024,0.0
2010-10-15 15:45:00,44.99,45.05,44.99,45.05,800.0,33.1097,33.1539,33.1097,33.1539,800.0
2010-10-15 15:50:00,45.02,45.02,45.02,45.02,100.0,33.1318,33.1318,33.1318,33.1318,100.0
2010-10-15 15:55:00,45.04,45.05,45.04,45.05,300.0,33.1465,33.1539,33.1465,33.1539,300.0
2010-10-18 09:30:00,44.98,44.98,44.82,44.89,3200.0,33.1024,33.1024,32.9846,33.0361,3200.0
2010-10-18 09:35:00,44.83,44.89,44.83,44.89,300.0,32.992,33.0361,32.992,33.0361,300.0
2010-10-18 09:40:00,45.0,45.01,44.93,44.93,2400.0,33.1171,33.1245,33.0656,33.0656,2400.0
2010-10-18 09:45:00,44.98,44.98,44.98,44.98,300.0,33.1024,33.1024,33.1024,33.1024,300.0
2010-10-18 09:50:00,45.05,45.11,44.99,45.09,1300.0,33.1539,33.198,33.1097,33.1833,1300.0
2010-10-18 09:55:00,45.04,45.04,45.02,45.02,600.0,33.1465,33.1465,33.1318,33.1318,600.0
2010-10-18 10:00:00,45.07,45.07,45.03,45.05,1800.0,33.1686,33.1686,33.1392,33.1539,1800.0
2010-10-18 10:05:00,44.98,45.06,44.98,45.04,700.0,33.1024,33.1612,33.1024,33.1465,700.0
2010-10-18 10:10:00,45.07,45.09,45.07,45.09,800.0,33.1686,33.1833,33.1686,33.1833,800.0
2010-10-18 10:15:00,45.09,45.14,45.09,45.14,2700.0,33.1833,33.2201,33.1833,33.2201,2700.0
2010-10-18 10:20:00,45.08,45.09,45.05,45.09,14700.0,33.176,33.1833,33.1539,33.1833,14700.0
2010-10-18 10:25:00,45.03,45.03,45.01,45.03,1000.0,33.1392,33.1392,33.1245,33.1392,1000.0
2010-10-18 10:30:00,45.05,45.07,45.03,45.07,12300.0,33.1539,33.1686,33.1392,33.1686,12300.0
2010-10-18 10:35:00,45.02,45.08,45.02,45.08,1300.0,33.1318,33.176,33.1318,33.176,1300.0
2010-10-18 10:40:00,45.04,45.05,45.03,45.05,600.0,33.1465,33.1539,33.1392,33.1539,600.0
2010-10-18 10:45:00,45.04,45.04,45.03,45.03,400.0,33.1465,33.1465,33.1392,33.1392,400.0
2010-10-18 10:50:00,45.06,45.11,45.06,45.1,7900.0,33.1612,33.198,33.1612,33.1907,7900.0
2010-10-18 10:55:00,45.11,45.12,45.1,45.12,600.0,33.198,33.2054,33.1907,33.2054,600.0
2010-10-18 11:00:00,45.11,45.14,45.11,45.14,1100.0,33.198,33.2201,33.198,33.2201,1100.0
2010-10-18 11:05:00,45.07,45.07,45.03,45.07,1400.0,33.1686,33.1686,33.1392,33.1686,1400.0
2010-10-18 11:10:00,45.01,45.02,45.01,45.01,1100.0,33.1245,33.1318,33.1245,33.1245,1100.0
2010-10-18 11:15:00,45.03,45.03,45.03,45.03,100.0,33.1392,33.1392,33.1392,33.1392,100.0
2010-10-18 11:20:00,45.01,45.02,45.01,45.02,300.0,33.1245,33.1318,33.1245,33.1318,300.0
2010-10-18 11:25:00,45.02,45.02,44.99,45.0,25400.0,33.1318,33.1318,33.1097,33.1171,25400.0
2010-10-18 11:30:00,45.01,45.01,44.99,44.99,18700.0,33.1245,33.1245,33.1097,33.1097,18700.0
2010-10-18 11:35:00,44.95,44.96,44.95,44.96,1200.0,33.0803,33.0877,33.0803,33.0877,1200.0
2010-10-18 11:40:00,44.97,44.97,44.94,44.96,700.0,33.095,33.095,33.0729,33.0877,700.0
2010-10-18 11:45:00,44.95,44.95,44.95,44.95,100.0,33.0803,33.0803,33.0803,33.0803,100.0
2010-10-18 11:50:00,44.97,45.0,44.94,44.94,3000.0,33.095,33.1171,33.0729,33.0729,3000.0
2010-10-18 11:55:00,44.95,44.98,44.95,44.97,500.0,33.0803,33.1024,33.0803,33.095,500.0
2010-10-18 12:00:00,45.0,45.0,44.99,45.0,45000.0,33.1171,33.1171,33.1097,33.1171,45000.0
2010-10-18 12:05:00,44.99,45.0,44.99,45.0,2400.0,33.1097,33.1171,33.1097,33.1171,2400.0
2010-10-18 12:10:00,45.0,45.0,44.99,44.99,1000.0,33.1171,33.1171,33.1097,33.1097,1000.0
2010-10-18 12:15:00,44.99,44.99,44.99,44.99,100.0,33.1097,33.1097,33.1097,33.1097,100.0
2010-10-18 12:20:00,44.99,44.99,44.99,44.99,300.0,33.1097,33.1097,33.1097,33.1097,300.0
2010-10-18 12:25:00,45.0,45.0,44.96,44.96,2400.0,33.1171,33.1171,33.0877,33.0877,2400.0
2010-10-18 12:30:00,45.0,45.0,44.96,44.96,400.0,33.1171,33.1171,33.0877,33.0877,400.0
2010-10-18 12:35:00,44.96,44.97,44.96,44.97,200.0,33.0877,33.095,33.0877,33.095,200.0
2010-10-18 12:40:00,44.97,45.0,44.97,44.99,1200.0,33.095,33.1171,33.095,33.1097,1200.0
2010-10-18 12:45:00,45.0,45.0,44.99,45.0,2300.0,33.1171,33.1171,33.1097,33.1171,2300.0
2010-10-18 12:50:00,44.99,45.0,44.99,44.99,1100.0,33.1097,33.1171,33.1097,33.1097,1100.0
2010-10-18 12:55:00,44.99,44.99,44.99,44.99,2500.0,33.1097,33.1097,33.1097,33.1097,2500.0
2010-10-18 13:00:00,45.0,45.0,45.0,45.0,1900.0,33.1171,33.1171,33.1171,33.1171,1900.0
2010-10-18 13:05:00,44.99,45.0,44.99,45.0,1200.0,33.1097,33.1171,33.1097,33.1171,1200.0
2010-10-18 13:10:00,44.99,45.0,44.99,45.0,62500.0,33.1097,33.1171,33.1097,33.1171,62500.0
2010-10-18 13:15:00,45.0,45.01,44.99,45.01,261400.0,33.1171,33.1245,33.1097,33.1245,261400.0
2010-10-18 13:20:00,45.0,45.0,45.0,45.0,170200.0,33.1171,33.1171,33.1171,33.1171,170200.0
2010-10-18 13:25:00,44.99,45.0,44.98,44.99,2000.0,33.1097,33.1171,33.1024,33.1097,2000.0
2010-10-18 13:30:00,44.97,44.97,44.97,44.97,100.0,33.095,33.095,33.095,33.095,100.0
2010-10-18 13:35:00,44.98,44.99,44.98,44.99,300.0,33.1024,33.1097,33.1024,33.1097,300.0
2010-10-18 13:40:00,44.98,44.98,44.98,44.98,400.0,33.1024,33.1024,33.1024,33.1024,400.0
2010-10-18 13:45:00,44.98,45.0,44.98,45.0,5900.0,33.1024,33.1171,33.1024,33.1171,5900.0
2010-10-18 13:50:00,44.99,44.99,44.97,44.97,3200.0,33.1097,33.1097,33.095,33.095,3200.0
2010-10-18 13:55:00,44.97,44.98,44.97,44.98,200.0,33.095,33.1024,33.095,33.1024,200.0
2010-10-18 14:00:00,44.99,45.02,44.99,45.01,8300.0,33.1097,33.1318,33.1097,33.1245,8300.0
2010-10-18 14:05:00,44.99,44.99,44.95,44.98,6800.0,33.1097,33.1097,33.0803,33.1024,6800.0
2010-10-18 14:10:00,44.97,44.97,44.97,44.97,200.0,33.095,33.095,33.095,33.095,200.0
2010-10-18 14:15:00,45.01,45.02,44.99,45.01,200500.0,33.1245,33.1318,33.1097,33.1245,200500.0
2010-10-18 14:20:00,45.0,45.04,45.0,45.0,447000.0,33.1171,33.1465,33.1171,33.1171,447000.0
2010-10-18 14:25:00,45.03,45.07,45.03,45.05,700.0,33.1392,33.1686,33.1392,33.1539,700.0
2010-10-18 14:30:00,45.08,45.08,45.08,45.08,100.0,33.176,33.176,33.176,33.176,100.0
2010-10-18 14:35:00,45.09,45.09,45.05,45.05,1400.0,33.1833,33.1833,33.1539,33.1539,1400.0
2010-10-18 14:40:00,45.06,45.06,45.05,45.05,700.0,33.1612,33.1612,33.1539,33.1539,700.0
2010-10-18 14:45:00,45.06,45.06,45.06,45.06,600.0,33.1612,33.1612,33.1612,33.1612,600.0
2010-10-18 14:50:00,45.07,45.09,45.05,45.09,900.0,33.1686,33.1833,33.1539,33.1833,900.0
2010-10-18 14:55:00,45.08,45.09,45.06,45.06,900.0,33.176,33.1833,33.1612,33.1612,900.0
2010-10-18 15:00:00,45.09,45.09,45.09,45.09,200.0,33.1833,33.1833,33.1833,33.1833,200.0
2010-10-18 15:05:00,45.11,45.2,45.11,45.2,1000.0,33.198,33.2643,33.198,33.2643,1000.0
2010-10-18 15:10:00,45.17,45.18,45.17,45.18,200.0,33.2422,33.2496,33.2422,33.2496,200.0
2010-10-18 15:15:00,45.16,45.16,45.15,45.15,800.0,33.2348,33.2348,33.2275,33.2275,800.0
2010-10-18 15:20:00,45.11,45.11,45.1,45.1,700.0,33.198,33.198,33.1907,33.1907,700.0
2010-10-18 15:25:00,45.11,45.13,45.11,45.12,1400.0,33.198,33.2128,33.198,33.2054,1400.0
2010-10-18 15:30:00,45.15,45.15,45.13,45.13,300.0,33.2275,33.2275,33.2128,33.2128,300.0
2010-10-18 15:35:00,45.15,45.2,45.15,45.2,5200.0,33.2275,33.2643,33.2275,33.2643,5200.0
2010-10-18 15:40:00,45.19,45.2,45.17,45.2,700.0,33.2569,33.2643,33.2422,33.2643,700.0
2010-10-18 15:45:00,45.16,45.18,45.16,45.18,700.0,33.2348,33.2496,33.2348,33.2496,700.0
2010-10-18 15:50:00,45.14,45.15,45.12,45.13,1500.0,33.2201,33.2275,33.2054,33.2128,1500.0
2010-10-18 15:55:00,45.13,45.13,45.1,45.12,6500.0,33.2128,33.2128,33.1907,33.2054,6500.0
2010-10-19 09:30:00,44.26,44.39,44.26,44.29,35800.0,32.5725,32.6682,32.5725,32.5946,35800.0
2010-10-19 09:35:00,44.29,44.45,44.26,44.39,52300.0,32.5946,32.7123,32.5725,32.6682,52300.0
2010-10-19 09:40:00,44.39,44.44,44.36,44.36,9100.0,32.6682,32.705,32.6461,32.6461,9100.0
2010-10-19 09:45:00,44.41,44.41,44.36,44.37,1400.0,32.6829,32.6829,32.6461,32.6535,1400.0
2010-10-19 09:50:00,44.26,44.26,44.26,44.26,4000.0,32.5725,32.5725,32.5725,32.5725,4000.0
2010-10-19 09:55:00,44.21,44.31,44.21,44.31,900.0,32.5357,32.6093,32.5357,32.6093,900.0
2010-10-19 10:00:00,44.28,44.39,44.27,44.39,1000.0,32.5872,32.6682,32.5799,32.6682,1000.0
2010-10-19 10:05:00,44.37,44.37,44.37,44.37,600.0,32.6535,32.6535,32.6535,32.6535,600.0
2010-10-19 10:10:00,44.41,44.44,44.41,44.44,600.0,32.6829,32.705,32.6829,32.705,600.0
2010-10-19 10:15:00,44.45,44.5,44.45,44.5,3800.0,32.7123,32.7491,32.7123,32.7491,3800.0
2010-10-19 10:20:00,44.44,44.44,44.44,44.44,900.0,32.705,32.705,32.705,32.705,900.0
2010-10-19 10:25:00,44.43,44.43,44.43,44.43,200.0,32.6976,32.6976,32.6976,32.6976,200.0
2010-10-19 10:30:00,44.5,44.52,44.5,44.52,600.0,32.7491,32.7638,32.7491,32.7638,600.0
2010-10-19 10:35:00,44.48,44.48,44.43,44.43,600.0,32.7344,32.7344,32.6976,32.6976,600.0
2010-10-19 10:40:00,44.45,44.45,44.45,44.45,100.0,32.7123,32.7123,32.7123,32.7123,100.0
2010-10-19 10:45:00,44.45,44.45,44.45,44.45,0.0,32.7123,32.7123,32.7123,32.7123,0.0
2010-10-19 10:50:00,44.47,44.49,44.47,44.48,2000.0,32.727,32.7418,32.727,32.7344,2000.0
2010-10-19 10:55:00,44.5,44.5,44.46,44.46,8100.0,32.7491,32.7491,32.7197,32.7197,8100.0
2010-10-19 11:00:00,44.46,44.46,44.46,44.46,0.0,32.7197,32.7197,32.7197,32.7197,0.0
2010-10-19 11:05:00,44.4,44.4,44.4,44.4,100.0,32.6755,32.6755,32.6755,32.6755,100.0
2010-10-19 11:10:00,44.4,44.4,44.4,44.4,0.0,32.6755,32.6755,32.6755,32.6755,0.0
2010-10-19 11:15:00,44.45,44.48,44.41,44.44,11700.0,32.7123,32.7344,32.6829,32.705,11700.0
2010-10-19 11:20:00,44.44,44.44,44.44,44.44,0.0,32.705,32.705,32.705,32.705,0.0
2010-10-19 11:25:00,44.43,44.43,44.43,44.43,300.0,32.6976,32.6976,32.6976,32.6976,300.0
2010-10-19 11:30:00,44.43,44.43,44.43,44.43,0.0,32.6976,32.6976,32.6976,32.6976,0.0
2010-10-19 11:35:00,44.48,44.48,44.48,44.48,100.0,32.7344,32.7344,32.7344,32.7344,100.0
2010-10-19 11:40:00,44.48,44.48,44.48,44.48,0.0,32.7344,32.7344,32.7344,32.7344,0.0
2010-10-19 11:45:00,44.6,44.61,44.6,44.61,4300.0,32.8227,32.8301,32.8227,32.8301,4300.0
2010-10-19 11:50:00,44.61,44.61,44.61,44.61,0.0,32.8301,32.8301,32.8301,32.8301,0.0
2010-10-19 11:55:00,44.6,44.6,44.6,44.6,1000.0,32.8227,32.8227,32.8227,32.8227,1000.0
2010-10-19 12:00:00,44.6,44.6,44.6,44.6,100.0,32.8227,32.8227,32.8227,32.8227,100.0
2010-10-19 12:05:00,44.6,44.6,44.6,44.6,0.0,32.8227,32.8227,32.8227,32.8227,0.0
2010-10-19 12:10:00,44.58,44.59,44.54,44.59,1200.0,32.808,32.8154,32.7786,32.8154,1200.0
2010-10-19 12:15:00,44.58,44.58,44.58,44.58,100.0,32.808,32.808,32.808,32.808,100.0
2010-10-19 12:20:00,44.58,44.58,44.58,44.58,0.0,32.808,32.808,32.808,32.808,0.0
2010-10-19 12:25:00,44.58,44.58,44.58,44.58,0.0,32.808,32.808,32.808,32.808,0.0
2010-10-19 12:30:00,44.58,44.58,44.58,44.58,0.0,32.808,32.808,32.808,32.808,0.0
2010-10-19 12:35:00,44.47,44.47,44.47,44.47,1100.0,32.727,32.727,32.727,32.727,1100.0
2010-10-19 12:40:00,44.48,44.48,44.48,44.48,100.0,32.7344,32.7344,32.7344,32.7344,100.0
2010-10-19 12:45:00,44.52,44.52,44.52,44.52,2700.0,32.7638,32.7638,32.7638,32.7638,2700.0
2010-10-19 12:50:00,44.52,44.52,44.52,44.52,0.0,32.7638,32.7638,32.7638,32.7638,0.0
2010-10-19 12:55:00,44.52,44.52,44.52,44.52,0.0,32.7638,32.7638,32.7638,32.7638,0.0
2010-10-19 13:00:00,44.52,44.52,44.52,44.52,0.0,32.7638,32.7638,32.7638,32.7638,0.0
2010-10-19 13:05:00,44.52,44.52,44.52,44.52,0.0,32.7638,32.7638,32.7638,32.7638,0.0
2010-10-19 13:10:00,44.52,44.52,44.52,44.52,0.0,32.7638,32.7638,32.7638,32.7638,0.0
2010-10-19 13:15:00,44.52,44.52,44.52,44.52,0.0,32.7638,32.7638,32.7638,32.7638,0.0
2010-10-19 13:20:00,44.49,44.49,44.49,44.49,300.0,32.7418,32.7418,32.7418,32.7418,300.0
2010-10-19 13:25:00,44.45,44.45,44.43,44.43,300.0,32.7123,32.7123,32.6976,32.6976,300.0
2010-10-19 13:30:00,44.43,44.43,44.43,44.43,0.0,32.6976,32.6976,32.6976,32.6976,0.0
2010-10-19 13:35:00,44.46,44.46,44.43,44.43,800.0,32.7197,32.7197,32.6976,32.6976,800.0
2010-10-19 13:40:00,44.45,44.45,44.45,44.45,1100.0,32.7123,32.7123,32.7123,32.7123,1100.0
2010-10-19 13:45:00,44.45,44.45,44.45,44.45,0.0,32.7123,32.7123,32.7123,32.7123,0.0
2010-10-19 13:50:00,44.4,44.4,44.33,44.33,600.0,32.6755,32.6755,32.624,32.624,600.0
2010-10-19 13:55:00,44.3,44.3,44.25,44.25,400.0,32.6019,32.6019,32.5651,32.5651,400.0
2010-10-19 14:00:00,44.22,44.22,44.22,44.22,100.0,32.5431,32.5431,32.5431,32.5431,100.0
2010-10-19 14:05:00,44.06,44.11,44.04,44.07,3900.0,32.4253,32.4621,32.4106,32.4327,3900.0
2010-10-19 14:10:00,44.05,44.05,44.03,44.03,300.0,32.418,32.418,32.4032,32.4032,300.0
2010-10-19 14:15:00,44.13,44.13,44.13,44.13,800.0,32.4768,32.4768,32.4768,32.4768,800.0
2010-10-19 14:20:00,44.12,44.13,44.04,44.04,2800.0,32.4695,32.4768,32.4106,32.4106,2800.0
2010-10-19 14:25:00,44.03,44.11,44.02,44.11,1400.0,32.4032,32.4621,32.3959,32.4621,1400.0
2010-10-19 14:30:00,44.15,44.15,44.11,44.11,1100.0,32.4915,32.4915,32.4621,32.4621,1100.0
2010-10-19 14:35:00,44.14,44.14,44.09,44.09,4600.0,32.4842,32.4842,32.4474,32.4474,4600.0
2010-10-19 14:40:00,44.09,44.09,44.09,44.09,0.0,32.4474,32.4474,32.4474,32.4474,0.0
2010-10-19 14:45:00,44.13,44.13,44.13,44.13,200.0,32.4768,32.4768,32.4768,32.4768,200.0
2010-10-19 14:50:00,44.16,44.21,44.16,44.18,800.0,32.4989,32.5357,32.4989,32.5136,800.0
2010-10-19 14:55:00,44.18,44.18,44.18,44.18,0.0,32.5136,32.5136,32.5136,32.5136,0.0
2010-10-19 15:00:00,44.16,44.16,44.16,44.16,100.0,32.4989,32.4989,32.4989,32.4989,100.0
2010-10-19 15:05:00,44.14,44.14,44.13,44.13,300.0,32.4842,32.4842,32.4768,32.4768,300.0
2010-10-19 15:10:00,44.13,44.13,44.13,44.13,0.0,32.4768,32.4768,32.4768,32.4768,0.0
2010-10-19 15:15:00,44.13,44.13,44.13,44.13,0.0,32.4768,32.4768,32.4768,32.4768,0.0
2010-10-19 15:20:00,44.06,44.06,44.06,44.06,500.0,32.4253,32.4253,32.4253,32.4253,500.0
2010-10-19 15:25:00,44.06,44.06,43.99,43.99,1700.0,32.4253,32.4253,32.3738,32.3738,1700.0
2010-10-19 15:30:00,43.99,43.99,43.99,43.99,0.0,32.3738,32.3738,32.3738,32.3738,0.0
2010-10-19 15:35:00,44.01,44.01,44.0,44.0,1000.0,32.3885,32.3885,32.3812,32.3812,1000.0
2010-10-19 15:40:00,44.06,44.06,44.05,44.05,800.0,32.4253,32.4253,32.418,32.418,800.0
2010-10-19 15:45:00,44.05,44.05,44.05,44.05,0.0,32.418,32.418,32.418,32.418,0.0
2010-10-19 15:50:00,44.11,44.11,44.11,44.11,100.0,32.4621,32.4621,32.4621,32.4621,100.0
2010-10-19 15:55:00,44.15,44.15,44.15,44.15,300.0,32.4915,32.4915,32.4915,32.4915,300.0
2010-10-20 09:30:00,44.43,44.43,44.33,44.35,2400.0,32.6976,32.6976,32.624,32.6387,2400.0
2010-10-20 09:35:00,44.35,44.35,44.35,44.35,0.0,32.6387,32.6387,32.6387,32.6387,0.0
2010-10-20 09:40:00,44.35,44.35,44.35,44.35,0.0,32.6387,32.6387,32.6387,32.6387,0.0
2010-10-20 09:45:00,44.35,44.35,44.35,44.35,0.0,32.6387,32.6387,32.6387,32.6387,0.0
2010-10-20 09:50:00,44.63,44.63,44.6,44.6,900.0,32.8448,32.8448,32.8227,32.8227,900.0
2010-10-20 09:55:00,44.59,44.59,44.53,44.53,1000.0,32.8154,32.8154,32.7712,32.7712,1000.0
2010-10-20 10:00:00,44.48,44.5,44.48,44.48,700.0,32.7344,32.7491,32.7344,32.7344,700.0
2010-10-20 10:05:00,44.56,44.56,44.55,44.55,300.0,32.7933,32.7933,32.7859,32.7859,300.0
2010-10-20 10:10:00,44.55,44.55,44.46,44.46,94400.0,32.7859,32.7859,32.7197,32.7197,94400.0
2010-10-20 10:15:00,44.46,44.46,44.46,44.46,0.0,32.7197,32.7197,32.7197,32.7197,0.0
2010-10-20 10:20:00,44.46,44.46,44.46,44.46,0.0,32.7197,32.7197,32.7197,32.7197,0.0
2010-10-20 10:25:00,44.46,44.55,44.46,44.55,2200.0,32.7197,32.7859,32.7197,32.7859,2200.0
2010-10-20 10:30:00,44.61,44.61,44.61,44.61,200.0,32.8301,32.8301,32.8301,32.8301,200.0
2010-10-20 10:35:00,44.62,44.62,44.62,44.62,900.0,32.8374,32.8374,32.8374,32.8374,900.0
2010-10-20 10:40:00,44.63,44.74,44.62,44.74,1600.0,32.8448,32.9257,32.8374,32.9257,1600.0
2010-10-20 10:45:00,44.74,44.74,44.74,44.74,100.0,32.9257,32.9257,32.9257,32.9257,100.0
2010-10-20 10:50:00,44.74,44.74,44.74,44.74,0.0,32.9257,32.9257,32.9257,32.9257,0.0
2010-10-20 10:55:00,44.74,44.74,44.74,44.74,0.0,32.9257,32.9257,32.9257,32.9257,0.0
2010-10-20 11:00:00,44.71,44.71,44.71,44.71,100.0,32.9037,32.9037,32.9037,32.9037,100.0
2010-10-20 11:05:00,44.77,44.77,44.77,44.77,100.0,32.9478,32.9478,32.9478,32.9478,100.0
2010-10-20 11:10:00,44.77,44.77,44.77,44.77,0.0,32.9478,32.9478,32.9478,32.9478,0.0
2010-10-20 11:15:00,44.77,44.77,44.77,44.77,100.0,32.9478,32.9478,32.9478,32.9478,100.0
2010-10-20 11:20:00,44.8,44.82,44.79,44.79,1100.0,32.9699,32.9846,32.9625,32.9625,1100.0
2010-10-20 11:25:00,44.79,44.87,44.79,44.87,400.0,32.9625,33.0214,32.9625,33.0214,400.0
2010-10-20 11:30:00,44.84,44.84,44.82,44.82,1200.0,32.9993,32.9993,32.9846,32.9846,1200.0
2010-10-20 11:35:00,44.8,44.8,44.8,44.8,400.0,32.9699,32.9699,32.9699,32.9699,400.0
2010-10-20 11:40:00,44.81,44.85,44.81,44.81,4500.0,32.9773,33.0067,32.9773,32.9773,4500.0
2010-10-20 11:45:00,44.81,44.81,44.81,44.81,0.0,32.9773,32.9773,32.9773,32.9773,0.0
2010-10-20 11:50:00,44.81,44.81,44.8,44.8,300.0,32.9773,32.9773,32.9699,32.9699,300.0
2010-10-20 11:55:00,44.81,44.81,44.81,44.81,200.0,32.9773,32.9773,32.9773,32.9773,200.0
2010-10-20 12:00:00,44.83,44.83,44.83,44.83,100.0,32.992,32.992,32.992,32.992,100.0
2010-10-20 12:05:00,44.83,44.83,44.83,44.83,0.0,32.992,32.992,32.992,32.992,0.0
2010-10-20 12:10:00,44.9,44.92,44.9,44.92,500.0,33.0435,33.0582,33.0435,33.0582,500.0
2010-10-20 12:15:00,44.94,44.94,44.94,44.94,100.0,33.0729,33.0729,33.0729,33.0729,100.0
2010-10-20 12:20:00,44.94,44.94,44.94,44.94,0.0,33.0729,33.0729,33.0729,33.0729,0.0
2010-10-20 12:25:00,44.94,44.94,44.94,44.94,0.0,33.0729,33.0729,33.0729,33.0729,0.0
2010-10-20 12:30:00,44.91,44.91,44.91,44.91,100.0,33.0509,33.0509,33.0509,33.0509,100.0
2010-10-20 12:35:00,44.91,44.91,44.91,44.91,0.0,33.0509,33.0509,33.0509,33.0509,0.0
2010-10-20 12:40:00,44.87,44.88,44.86,44.88,4200.0,33.0214,33.0288,33.0141,33.0288,4200.0
2010-10-20 12:45:00,44.9,44.9,44.9,44.9,200.0,33.0435,33.0435,33.0435,33.0435,200.0
2010-10-20 12:50:00,44.9,44.9,44.9,44.9,0.0,33.0435,33.0435,33.0435,33.0435,0.0
2010-10-20 12:55:00,44.88,44.89,44.88,44.89,300.0,33.0288,33.0361,33.0288,33.0361,300.0
2010-10-20 13:00:00,44.89,44.92,44.89,44.92,1300.0,33.0361,33.0582,33.0361,33.0582,1300.0
2010-10-20 13:05:00,44.92,44.92,44.92,44.92,0.0,33.0582,33.0582,33.0582,33.0582,0.0
2010-10-20 13:10:00,44.86,44.94,44.86,44.94,700.0,33.0141,33.0729,33.0141,33.0729,700.0
2010-10-20 13:15:00,44.95,44.95,44.95,44.95,400.0,33.0803,33.0803,33.0803,33.0803,400.0
2010-10-20 13:20:00,44.92,44.95,44.92,44.95,900.0,33.0582,33.0803,33.0582,33.0803,900.0
2010-10-20 13:25:00,44.95,44.95,44.95,44.95,0.0,33.0803,33.0803,33.0803,33.0803,0.0
2010-10-20 13:30:00,44.95,44.95,44.95,44.95,100.0,33.0803,33.0803,33.0803,33.0803,100.0
2010-10-20 13:35:00,44.95,44.95,44.95,44.95,0.0,33.0803,33.0803,33.0803,33.0803,0.0
2010-10-20 13:40:00,44.95,44.95,44.95,44.95,0.0,33.0803,33.0803,33.0803,33.0803,0.0
2010-10-20 13:45:00,44.88,44.91,44.88,44.9,2700.0,33.0288,33.0509,33.0288,33.0435,2700.0
2010-10-20 13:50:00,44.9,44.9,44.9,44.9,0.0,33.0435,33.0435,33.0435,33.0435,0.0
2010-10-20 13:55:00,44.9,44.9,44.9,44.9,0.0,33.0435,33.0435,33.0435,33.0435,0.0
2010-10-20 14:00:00,44.91,44.91,44.85,44.85,300.0,33.0509,33.0509,33.0067,33.0067,300.0
2010-10-20 14:05:00,44.84,44.84,44.84,44.84,100.0,32.9993,32.9993,32.9993,32.9993,100.0
2010-10-20 14:10:00,44.87,44.88,44.86,44.86,500.0,33.0214,33.0288,33.0141,33.0141,500.0
2010-10-20 14:15:00,44.86,44.86,44.86,44.86,0.0,33.0141,33.0141,33.0141,33.0141,0.0
2010-10-20 14:20:00,44.9,44.91,44.88,44.88,13100.0,33.0435,33.0509,33.0288,33.0288,13100.0
2010-10-20 14:25:00,44.91,44.91,44.91,44.91,100.0,33.0509,33.0509,33.0509,33.0509,100.0
2010-10-20 14:30:00,44.93,44.96,44.93,44.96,600.0,33.0656,33.0877,33.0656,33.0877,600.0
2010-10-20 14:35:00,44.97,44.97,44.96,44.96,600.0,33.095,33.095,33.0877,33.0877,600.0
2010-10-20 14:40:00,44.92,44.92,44.92,44.92,100.0,33.0582,33.0582,33.0582,33.0582,100.0
2010-10-20 14:45:00,44.92,44.92,44.92,44.92,0.0,33.0582,33.0582,33.0582,33.0582,0.0
2010-10-20 14:50:00,44.92,44.92,44.92,44.92,0.0,33.0582,33.0582,33.0582,33.0582,0.0
2010-10-20 14:55:00,44.87,44.89,44.87,44.89,1300.0,33.0214,33.0361,33.0214,33.0361,1300.0
2010-10-20 15:00:00,44.89,44.89,44.89,44.89,0.0,33.0361,33.0361,33.0361,33.0361,0.0
2010-10-20 15:05:00,44.87,44.87,44.87,44.87,100.0,33.0214,33.0214,33.0214,33.0214,100.0
2010-10-20 15:10:00,44.88,44.88,44.88,44.88,100.0,33.0288,33.0288,33.0288,33.0288,100.0
2010-10-20 15:15:00,44.88,44.92,44.88,44.89,4800.0,33.0288,33.0582,33.0288,33.0361,4800.0
2010-10-20 15:20:00,44.91,44.95,44.91,44.95,300.0,33.0509,33.0803,33.0509,33.0803,300.0
2010-10-20 15:25:00,44.95,44.95,44.95,44.95,0.0,33.0803,33.0803,33.0803,33.0803,0.0
2010-10-20 15:30:00,44.89,44.89,44.89,44.89,2000.0,33.0361,33.0361,33.0361,33.0361,2000.0
2010-10-20 15:35:00,44.89,44.89,44.81,44.85,3800.0,33.0361,33.0361,32.9773,33.0067,3800.0
2010-10-20 15:40:00,44.81,44.81,44.81,44.81,100.0,32.9773,32.9773,32.9773,32.9773,100.0
2010-10-20 15:45:00,44.84,44.84,44.84,44.84,200.0,32.9993,32.9993,32.9993,32.9993,200.0
2010-10-20 15:50:00,44.89,44.89,44.8,44.8,400.0,33.0361,33.0361,32.9699,32.9699,400.0
2010-10-20 15:55:00,44.77,44.78,44.77,44.78,2400.0,32.9478,32.9552,32.9478,32.9552,2400.0
2010-10-21 09:30:00,45.06,45.07,44.98,44.98,2000.0,33.1612,33.1686,33.1024,33.1024,2000.0
2010-10-21 09:35:00,44.92,44.92,44.9,44.9,10000.0,33.0582,33.0582,33.0435,33.0435,10000.0
2010-10-21 09:40:00,45.02,45.02,45.02,45.02,400.0,33.1318,33.1318,33.1318,33.1318,400.0
2010-10-21 09:45:00,45.02,45.02,45.02,45.02,0.0,33.1318,33.1318,33.1318,33.1318,0.0
2010-10-21 09:50:00,45.0,45.0,45.0,45.0,200.0,33.1171,33.1171,33.1171,33.1171,200.0
2010-10-21 09:55:00,45.0,45.0,45.0,45.0,0.0,33.1171,33.1171,33.1171,33.1171,0.0
2010-10-21 10:00:00,44.95,44.95,44.94,44.94,3900.0,33.0803,33.0803,33.0729,33.0729,3900.0
2010-10-21 10:05:00,45.02,45.02,45.02,45.02,9700.0,33.1318,33.1318,33.1318,33.1318,9700.0
2010-10-21 10:10:00,45.02,45.02,45.02,45.02,0.0,33.1318,33.1318,33.1318,33.1318,0.0
2010-10-21 10:15:00,45.14,45.14,45.12,45.14,3500.0,33.2201,33.2201,33.2054,33.2201,3500.0
2010-10-21 10:20:00,45.14,45.14,45.14,45.14,1000.0,33.2201,33.2201,33.2201,33.2201,1000.0
2010-10-21 10:25:00,45.16,45.18,45.16,45.18,4500.0,33.2348,33.2496,33.2348,33.2496,4500.0
2010-10-21 10:30:00,45.18,45.18,45.18,45.18,0.0,33.2496,33.2496,33.2496,33.2496,0.0
2010-10-21 10:35:00,45.12,45.13,45.12,45.13,600.0,33.2054,33.2128,33.2054,33.2128,600.0
2010-10-21 10:40:00,45.13,45.13,45.13,45.13,0.0,33.2128,33.2128,33.2128,33.2128,0.0
2010-10-21 10:45:00,45.16,45.17,45.16,45.17,200.0,33.2348,33.2422,33.2348,33.2422,200.0
2010-10-21 10:50:00,45.16,45.17,45.16,45.17,6600.0,33.2348,33.2422,33.2348,33.2422,6600.0
2010-10-21 10:55:00,45.17,45.17,45.17,45.17,100.0,33.2422,33.2422,33.2422,33.2422,100.0
2010-10-21 11:00:00,45.17,45.17,45.17,45.17,0.0,33.2422,33.2422,33.2422,33.2422,0.0
2010-10-21 11:05:00,45.17,45.17,45.17,45.17,0.0,33.2422,33.2422,33.2422,33.2422,0.0
2010-10-21 11:10:00,45.17,45.17,45.07,45.07,10200.0,33.2422,33.2422,33.1686,33.1686,10200.0
2010-10-21 11:15:00,45.1,45.1,45.05,45.05,300.0,33.1907,33.1907,33.1539,33.1539,300.0
2010-10-21 11:20:00,45.05,45.05,45.05,45.05,0.0,33.1539,33.1539,33.1539,33.1539,0.0
2010-10-21 11:25:00,45.05,45.05,45.05,45.05,0.0,33.1539,33.1539,33.1539,33.1539,0.0
2010-10-21 11:30:00,45.03,45.03,45.01,45.01,1000.0,33.1392,33.1392,33.1245,33.1245,1000.0
2010-10-21 11:35:00,44.89,44.89,44.89,44.89,100.0,33.0361,33.0361,33.0361,33.0361,100.0
2010-10-21 11:40:00,44.84,44.84,44.83,44.83,200.0,32.9993,32.9993,32.992,32.992,200.0
2010-10-21 11:45:00,44.88,44.88,44.88,44.88,100.0,33.0288,33.0288,33.0288,33.0288,100.0
2010-10-21 11:50:00,44.88,44.88,44.88,44.88,0.0,33.0288,33.0288,33.0288,33.0288,0.0
2010-10-21 11:55:00,44.88,44.88,44.88,44.88,0.0,33.0288,33.0288,33.0288,33.0288,0.0
2010-10-21 12:00:00,44.92,44.92,44.92,44.92,100.0,33.0582,33.0582,33.0582,33.0582,100.0
2010-10-21 12:05:00,44.92,44.92,44.92,44.92,0.0,33.0582,33.0582,33.0582,33.0582,0.0
2010-10-21 12:10:00,44.92,44.92,44.92,44.92,0.0,33.0582,33.0582,33.0582,33.0582,0.0
2010-10-21 12:15:00,44.9,44.9,44.9,44.9,3000.0,33.0435,33.0435,33.0435,33.0435,3000.0
2010-10-21 12:20:00,44.9,44.9,44.9,44.9,0.0,33.0435,33.0435,33.0435,33.0435,0.0
2010-10-21 12:25:00,44.9,44.9,44.9,44.9,0.0,33.0435,33.0435,33.0435,33.0435,0.0
2010-10-21 12:30:00,44.9,44.9,44.9,44.9,0.0,33.0435,33.0435,33.0435,33.0435,0.0
2010-10-21 12:35:00,44.84,44.84,44.84,44.84,100.0,32.9993,32.9993,32.9993,32.9993,100.0
2010-10-21 12:40:00,44.77,44.79,44.75,44.75,1900.0,32.9478,32.9625,32.9331,32.9331,1900.0
2010-10-21 12:45:00,44.73,44.77,44.73,44.77,200.0,32.9184,32.9478,32.9184,32.9478,200.0
2010-10-21 12:50:00,44.77,44.77,44.77,44.77,100.0,32.9478,32.9478,32.9478,32.9478,100.0
2010-10-21 12:55:00,44.77,44.77,44.77,44.77,0.0,32.9478,32.9478,32.9478,32.9478,0.0
2010-10-21 13:00:00,44.81,44.81,44.81,44.81,100.0,32.9773,32.9773,32.9773,32.9773,100.0
2010-10-21 13:05:00,44.82,44.82,44.82,44.82,500.0,32.9846,32.9846,32.9846,32.9846,500.0
2010-10-21 13:10:00,44.82,44.82,44.82,44.82,0.0,32.9846,32.9846,32.9846,32.9846,0.0
2010-10-21 13:15:00,44.82,44.82,44.82,44.82,0.0,32.9846,32.9846,32.9846,32.9846,0.0
2010-10-21 13:20:00,44.82,44.82,44.82,44.82,0.0,32.9846,32.9846,32.9846,32.9846,0.0
2010-10-21 13:25:00,44.82,44.82,44.82,44.82,0.0,32.9846,32.9846,32.9846,32.9846,0.0
2010-10-21 13:30:00,44.82,44.82,44.82,44.82,0.0,32.9846,32.9846,32.9846,32.9846,0.0
2010-10-21 13:35:00,44.82,44.82,44.82,44.82,0.0,32.9846,32.9846,32.9846,32.9846,0.0
2010-10-21 13:40:00,44.82,44.82,44.82,44.82,0.0,32.9846,32.9846,32.9846,32.9846,0.0
2010-10-21 13:45:00,44.7,44.7,44.63,44.63,1200.0,32.8963,32.8963,32.8448,32.8448,1200.0
2010-10-21 13:50:00,44.63,44.63,44.63,44.63,0.0,32.8448,32.8448,32.8448,32.8448,0.0
2010-10-21 13:55:00,44.49,44.49,44.46,44.46,800.0,32.7418,32.7418,32.7197,32.7197,800.0
2010-10-21 14:00:00,44.44,44.44,44.44,44.44,200.0,32.705,32.705,32.705,32.705,200.0
2010-10-21 14:05:00,44.44,44.44,44.44,44.44,0.0,32.705,32.705,32.705,32.705,0.0
2010-10-21 14:10:00,44.5,44.5,44.5,44.5,3300.0,32.7491,32.7491,32.7491,32.7491,3300.0
2010-10-21 14:15:00,44.5,44.5,44.5,44.5,0.0,32.7491,32.7491,32.7491,32.7491,0.0
2010-10-21 14:20:00,44.5,44.5,44.5,44.5,0.0,32.7491,32.7491,32.7491,32.7491,0.0
2010-10-21 14:25:00,44.59,44.59,44.58,44.58,400.0,32.8154,32.8154,32.808,32.808,400.0
2010-10-21 14:30:00,44.57,44.57,44.55,44.55,1200.0,32.8006,32.8006,32.7859,32.7859,1200.0
2010-10-21 14:35:00,44.55,44.55,44.55,44.55,0.0,32.7859,32.7859,32.7859,32.7859,0.0
2010-10-21 14:40:00,44.57,44.63,44.57,44.63,800.0,32.8006,32.8448,32.8006,32.8448,800.0
2010-10-21 14:45:00,44.62,44.62,44.61,44.61,1000.0,32.8374,32.8374,32.8301,32.8301,1000.0
2010-10-21 14:50:00,44.58,44.61,44.58,44.61,900.0,32.808,32.8301,32.808,32.8301,900.0
2010-10-21 14:55:00,44.69,44.69,44.69,44.69,100.0,32.889,32.889,32.889,32.889,100.0
2010-10-21 15:00:00,44.69,44.69,44.69,44.69,0.0,32.889,32.889,32.889,32.889,0.0
2010-10-21 15:05:00,44.67,44.67,44.66,44.66,900.0,32.8742,32.8742,32.8669,32.8669,900.0
2010-10-21 15:10:00,44.67,44.67,44.67,44.67,100.0,32.8742,32.8742,32.8742,32.8742,100.0
2010-10-21 15:15:00,44.75,44.75,44.74,44.74,200.0,32.9331,32.9331,32.9257,32.9257,200.0
2010-10-21 15:20:00,44.75,44.76,44.74,44.76,1100.0,32.9331,32.9405,32.9257,32.9405,1100.0
2010-10-21 15:25:00,44.77,44.78,44.77,44.77,500.0,32.9478,32.9552,32.9478,32.9478,500.0
2010-10-21 15:30:00,44.71,44.71,44.71,44.71,100.0,32.9037,32.9037,32.9037,32.9037,100.0
2010-10-21 15:35:00,44.78,44.78,44.78,44.78,600.0,32.9552,32.9552,32.9552,32.9552,600.0
2010-10-21 15:40:00,44.78,44.78,44.78,44.78,0.0,32.9552,32.9552,32.9552,32.9552,0.0
2010-10-21 15:45:00,44.78,44.78,44.78,44.78,0.0,32.9552,32.9552,32.9552,32.9552,0.0
2010-10-21 15:50:00,44.78,44.78,44.78,44.78,0.0,32.9552,32.9552,32.9552,32.9552,0.0
2010-10-21 15:55:00,44.72,44.8,44.71,44.79,4500.0,32.911,32.9699,32.9037,32.9625,4500.0
2010-10-22 09:30:00,44.82,44.82,44.82,44.82,700.0,32.9846,32.9846,32.9846,32.9846,700.0
2010-10-22 09:35:00,44.89,44.89,44.89,44.89,1900.0,33.0361,33.0361,33.0361,33.0361,1900.0
2010-10-22 09:40:00,44.89,44.89,44.89,44.89,4600.0,33.0361,33.0361,33.0361,33.0361,4600.0
2010-10-22 09:45:00,44.9,44.9,44.9,44.9,300.0,33.0435,33.0435,33.0435,33.0435,300.0
2010-10-22 09:50:00,44.88,44.88,44.88,44.88,100.0,33.0288,33.0288,33.0288,33.0288,100.0
2010-10-22 09:55:00,44.88,44.88,44.88,44.88,0.0,33.0288,33.0288,33.0288,33.0288,0.0
2010-10-22 10:00:00,44.88,44.88,44.88,44.88,0.0,33.0288,33.0288,33.0288,33.0288,0.0
2010-10-22 10:05:00,44.85,44.85,44.82,44.82,1100.0,33.0067,33.0067,32.9846,32.9846,1100.0
2010-10-22 10:10:00,44.8,44.81,44.8,44.8,1700.0,32.9699,32.9773,32.9699,32.9699,1700.0
2010-10-22 10:15:00,44.82,44.84,44.82,44.84,300.0,32.9846,32.9993,32.9846,32.9993,300.0
2010-10-22 10:20:00,44.81,44.81,44.81,44.81,100.0,32.9773,32.9773,32.9773,32.9773,100.0
2010-10-22 10:25:00,44.81,44.81,44.81,44.81,100.0,32.9773,32.9773,32.9773,32.9773,100.0
2010-10-22 10:30:00,44.81,44.81,44.81,44.81,0.0,32.9773,32.9773,32.9773,32.9773,0.0
2010-10-22 10:35:00,44.81,44.81,44.81,44.81,0.0,32.9773,32.9773,32.9773,32.9773,0.0
2010-10-22 10:40:00,44.84,44.84,44.78,44.8,14700.0,32.9993,32.9993,32.9552,32.9699,14700.0
2010-10-22 10:45:00,44.79,44.86,44.79,44.84,3100.0,32.9625,33.0141,32.9625,32.9993,3100.0
2010-10-22 10:50:00,44.9,44.9,44.9,44.9,5600.0,33.0435,33.0435,33.0435,33.0435,5600.0
2010-10-22 10:55:00,44.9,44.9,44.9,44.9,0.0,33.0435,33.0435,33.0435,33.0435,0.0
2010-10-22 11:00:00,44.9,44.9,44.9,44.9,0.0,33.0435,33.0435,33.0435,33.0435,0.0
2010-10-22 11:05:00,44.85,44.85,44.85,44.85,700.0,33.0067,33.0067,33.0067,33.0067,700.0
2010-10-22 11:10:00,44.85,44.85,44.85,44.85,0.0,33.0067,33.0067,33.0067,33.0067,0.0
2010-10-22 11:15:00,44.85,44.85,44.85,44.85,0.0,33.0067,33.0067,33.0067,33.0067,0.0
2010-10-22 11:20:00,44.8,44.8,44.8,44.8,100.0,32.9699,32.9699,32.9699,32.9699,100.0
2010-10-22 11:25:00,44.75,44.76,44.75,44.75,5000.0,32.9331,32.9405,32.9331,32.9331,5000.0
2010-10-22 11:30:00,44.83,44.83,44.83,44.83,100.0,32.992,32.992,32.992,32.992,100.0
2010-10-22 11:35:00,44.85,44.85,44.85,44.85,100.0,33.0067,33.0067,33.0067,33.0067,100.0
2010-10-22 11:40:00,44.84,44.84,44.84,44.84,100.0,32.9993,32.9993,32.9993,32.9993,100.0
2010-10-22 11:45:00,44.86,44.86,44.84,44.84,600.0,33.0141,33.0141,32.9993,32.9993,600.0
2010-10-22 11:50:00,44.84,44.84,44.84,44.84,0.0,32.9993,32.9993,32.9993,32.9993,0.0
2010-10-22 11:55:00,44.84,44.84,44.84,44.84,0.0,32.9993,32.9993,32.9993,32.9993,0.0
2010-10-22 12:00:00,44.76,44.76,44.76,44.76,300.0,32.9405,32.9405,32.9405,32.9405,300.0
2010-10-22 12:05:00,44.76,44.76,44.76,44.76,0.0,32.9405,32.9405,32.9405,32.9405,0.0
2010-10-22 12:10:00,44.82,44.82,44.82,44.82,100.0,32.9846,32.9846,32.9846,32.9846,100.0
2010-10-22 12:15:00,44.81,44.81,44.81,44.81,600.0,32.9773,32.9773,32.9773,32.9773,600.0
2010-10-22 12:20:00,44.81,44.81,44.81,44.81,0.0,32.9773,32.9773,32.9773,32.9773,0.0
2010-10-22 12:25:00,44.81,44.81,44.81,44.81,0.0,32.9773,32.9773,32.9773,32.9773,0.0
2010-10-22 12:30:00,44.88,44.9,44.88,44.9,200.0,33.0288,33.0435,33.0288,33.0435,200.0
2010-10-22 12:35:00,44.9,44.9,44.9,44.9,0.0,33.0435,33.0435,33.0435,33.0435,0.0
2010-10-22 12:40:00,44.9,44.9,44.9,44.9,0.0,33.0435,33.0435,33.0435,33.0435,0.0
2010-10-22 12:45:00,44.9,44.9,44.9,44.9,0.0,33.0435,33.0435,33.0435,33.0435,0.0
2010-10-22 12:50:00,44.83,44.83,44.83,44.83,100.0,32.992,32.992,32.992,32.992,100.0
2010-10-22 12:55:00,44.83,44.83,44.83,44.83,0.0,32.992,32.992,32.992,32.992,0.0
2010-10-22 13:00:00,44.83,44.83,44.83,44.83,0.0,32.992,32.992,32.992,32.992,0.0
2010-10-22 13:05:00,44.83,44.83,44.83,44.83,0.0,32.992,32.992,32.992,32.992,0.0
2010-10-22 13:10:00,44.83,44.83,44.83,44.83,0.0,32.992,32.992,32.992,32.992,0.0
2010-10-22 13:15:00,44.86,44.86,44.86,44.86,100.0,33.0141,33.0141,33.0141,33.0141,100.0
2010-10-22 13:20:00,44.86,44.86,44.86,44.86,0.0,33.0141,33.0141,33.0141,33.0141,0.0
2010-10-22 13:25:00,44.86,44.86,44.85,44.85,2900.0,33.0141,33.0141,33.0067,33.0067,2900.0
2010-10-22 13:30:00,44.85,44.85,44.85,44.85,0.0,33.0067,33.0067,33.0067,33.0067,0.0
2010-10-22 13:35:00,44.85,44.85,44.85,44.85,0.0,33.0067,33.0067,33.0067,33.0067,0.0
2010-10-22 13:40:00,44.85,44.85,44.85,44.85,0.0,33.0067,33.0067,33.0067,33.0067,0.0
2010-10-22 13:45:00,44.85,44.85,44.85,44.85,0.0,33.0067,33.0067,33.0067,33.0067,0.0
2010-10-22 13:50:00,44.85,44.85,44.85,44.85,0.0,33.0067,33.0067,33.0067,33.0067,0.0
2010-10-22 13:55:00,44.8,44.8,44.8,44.8,100.0,32.9699,32.9699,32.9699,32.9699,100.0
2010-10-22 14:00:00,44.8,44.8,44.8,44.8,0.0,32.9699,32.9699,32.9699,32.9699,0.0
2010-10-22 14:05:00,44.8,44.8,44.8,44.8,0.0,32.9699,32.9699,32.9699,32.9699,0.0
2010-10-22 14:10:00,44.8,44.8,44.8,44.8,1000.0,32.9699,32.9699,32.9699,32.9699,1000.0
2010-10-22 14:15:00,44.8,44.8,44.8,44.8,0.0,32.9699,32.9699,32.9699,32.9699,0.0
2010-10-22 14:20:00,44.8,44.8,44.8,44.8,0.0,32.9699,32.9699,32.9699,32.9699,0.0
2010-10-22 14:25:00,44.83,44.83,44.83,44.83,200.0,32.992,32.992,32.992,32.992,200.0
2010-10-22 14:30:00,44.83,44.83,44.83,44.83,0.0,32.992,32.992,32.992,32.992,0.0
2010-10-22 14:35:00,44.81,44.81,44.81,44.81,700.0,32.9773,32.9773,32.9773,32.9773,700.0
2010-10-22 14:40:00,44.8,44.84,44.8,44.84,1600.0,32.9699,32.9993,32.9699,32.9993,1600.0
2010-10-22 14:45:00,44.82,44.87,44.82,44.87,400.0,32.9846,33.0214,32.9846,33.0214,400.0
2010-10-22 14:50:00,44.87,44.87,44.87,44.87,0.0,33.0214,33.0214,33.0214,33.0214,0.0
2010-10-22 14:55:00,44.83,44.83,44.83,44.83,200.0,32.992,32.992,32.992,32.992,200.0
2010-10-22 15:00:00,44.83,44.83,44.83,44.83,0.0,32.992,32.992,32.992,32.992,0.0
2010-10-22 15:05:00,44.83,44.83,44.83,44.83,500.0,32.992,32.992,32.992,32.992,500.0
2010-10-22 15:10:00,44.83,44.83,44.83,44.83,0.0,32.992,32.992,32.992,32.992,0.0
2010-10-22 15:15:00,44.83,44.83,44.83,44.83,0.0,32.992,32.992,32.992,32.992,0.0
2010-10-22 15:20:00,44.83,44.83,44.83,44.83,0.0,32.992,32.992,32.992,32.992,0.0
2010-10-22 15:25:00,44.83,44.83,44.83,44.83,0.0,32.992,32.992,32.992,32.992,0.0
2010-10-22 15:30:00,44.83,44.83,44.83,44.83,0.0,32.992,32.992,32.992,32.992,0.0
2010-10-22 15:35:00,44.8,44.8,44.8,44.8,100.0,32.9699,32.9699,32.9699,32.9699,100.0
2010-10-22 15:40:00,44.8,44.8,44.8,44.8,200.0,32.9699,32.9699,32.9699,32.9699,200.0
2010-10-22 15:45:00,44.83,44.84,44.8,44.8,4100.0,32.992,32.9993,32.9699,32.9699,4100.0
2010-10-22 15:50:00,44.8,44.87,44.79,44.87,2100.0,32.9699,33.0214,32.9625,33.0214,2100.0
2010-10-22 15:55:00,44.83,44.87,44.82,44.86,2300.0,32.992,33.0214,32.9846,33.0141,2300.0
2010-10-25 09:30:00,45.37,45.38,45.27,45.32,5300.0,33.3894,33.3967,33.3158,33.3526,5300.0
2010-10-25 09:35:00,45.33,45.33,45.33,45.33,400.0,33.36,33.36,33.36,33.36,400.0
2010-10-25 09:40:00,45.36,45.36,45.34,45.36,1700.0,33.382,33.382,33.3673,33.382,1700.0
2010-10-25 09:45:00,45.31,45.36,45.25,45.36,12400.0,33.3452,33.382,33.3011,33.382,12400.0
2010-10-25 09:50:00,45.35,45.38,45.35,45.35,1900.0,33.3747,33.3967,33.3747,33.3747,1900.0
2010-10-25 09:55:00,45.4,45.42,45.4,45.42,900.0,33.4115,33.4262,33.4115,33.4262,900.0
2010-10-25 10:00:00,45.41,45.41,45.4,45.4,600.0,33.4188,33.4188,33.4115,33.4115,600.0
2010-10-25 10:05:00,45.35,45.35,45.35,45.35,1500.0,33.3747,33.3747,33.3747,33.3747,1500.0
2010-10-25 10:10:00,45.35,45.35,45.35,45.35,0.0,33.3747,33.3747,33.3747,33.3747,0.0
2010-10-25 10:15:00,45.41,45.41,45.4,45.41,4200.0,33.4188,33.4188,33.4115,33.4188,4200.0
2010-10-25 10:20:00,45.41,45.41,45.41,45.41,0.0,33.4188,33.4188,33.4188,33.4188,0.0
2010-10-25 10:25:00,45.36,45.41,45.36,45.39,11500.0,33.382,33.4188,33.382,33.4041,11500.0
2010-10-25 10:30:00,45.3,45.33,45.3,45.33,1700.0,33.3379,33.36,33.3379,33.36,1700.0
2010-10-25 10:35:00,45.26,45.26,45.2,45.2,7000.0,33.3084,33.3084,33.2643,33.2643,7000.0
2010-10-25 10:40:00,45.2,45.2,45.2,45.2,0.0,33.2643,33.2643,33.2643,33.2643,0.0
2010-10-25 10:45:00,45.24,45.24,45.24,45.24,100.0,33.2937,33.2937,33.2937,33.2937,100.0
2010-10-25 10:50:00,45.24,45.24,45.24,45.24,0.0,33.2937,33.2937,33.2937,33.2937,0.0
2010-10-25 10:55:00,45.19,45.19,45.16,45.17,700.0,33.2569,33.2569,33.2348,33.2422,700.0
2010-10-25 11:00:00,45.18,45.18,45.18,45.18,200.0,33.2496,33.2496,33.2496,33.2496,200.0
2010-10-25 11:05:00,45.12,45.12,45.12,45.12,100.0,33.2054,33.2054,33.2054,33.2054,100.0
2010-10-25 11:10:00,45.17,45.17,45.17,45.17,200.0,33.2422,33.2422,33.2422,33.2422,200.0
2010-10-25 11:15:00,45.22,45.22,45.22,45.22,1400.0,33.279,33.279,33.279,33.279,1400.0
2010-10-25 11:20:00,45.24,45.25,45.24,45.25,5000.0,33.2937,33.3011,33.2937,33.3011,5000.0
2010-10-25 11:25:00,45.2,45.2,45.2,45.2,200.0,33.2643,33.2643,33.2643,33.2643,200.0
2010-10-25 11:30:00,45.2,45.2,45.2,45.2,0.0,33.2643,33.2643,33.2643,33.2643,0.0
2010-10-25 11:35:00,45.2,45.2,45.2,45.2,0.0,33.2643,33.2643,33.2643,33.2643,0.0
2010-10-25 11:40:00,45.21,45.21,45.21,45.21,300.0,33.2716,33.2716,33.2716,33.2716,300.0
2010-10-25 11:45:00,45.18,45.18,45.18,45.18,1200.0,33.2496,33.2496,33.2496,33.2496,1200.0
2010-10-25 11:50:00,45.19,45.19,45.19,45.19,100.0,33.2569,33.2569,33.2569,33.2569,100.0
2010-10-25 11:55:00,45.18,45.19,45.18,45.19,300.0,33.2496,33.2569,33.2496,33.2569,300.0
2010-10-25 12:00:00,45.19,45.19,45.19,45.19,0.0,33.2569,33.2569,33.2569,33.2569,0.0
2010-10-25 12:05:00,45.15,45.15,45.15,45.15,100.0,33.2275,33.2275,33.2275,33.2275,100.0
2010-10-25 12:10:00,45.15,45.15,45.15,45.15,0.0,33.2275,33.2275,33.2275,33.2275,0.0
2010-10-25 12:15:00,45.16,45.16,45.16,45.16,100.0,33.2348,33.2348,33.2348,33.2348,100.0
2010-10-25 12:20:00,45.08,45.08,45.08,45.08,3300.0,33.176,33.176,33.176,33.176,3300.0
2010-10-25 12:25:00,45.07,45.1,45.07,45.1,1200.0,33.1686,33.1907,33.1686,33.1907,1200.0
2010-10-25 12:30:00,45.1,45.11,45.09,45.1,1100.0,33.1907,33.198,33.1833,33.1907,1100.0
2010-10-25 12:35:00,45.1,45.13,45.1,45.13,1400.0,33.1907,33.2128,33.1907,33.2128,1400.0
2010-10-25 12:40:00,45.14,45.14,45.09,45.09,1200.0,33.2201,33.2201,33.1833,33.1833,1200.0
2010-10-25 12:45:00,45.14,45.14,45.12,45.13,800.0,33.2201,33.2201,33.2054,33.2128,800.0
2010-10-25 12:50:00,45.13,45.13,45.1,45.1,1800.0,33.2128,33.2128,33.1907,33.1907,1800.0
2010-10-25 12:55:00,45.11,45.14,45.1,45.1,1600.0,33.198,33.2201,33.1907,33.1907,1600.0
2010-10-25 13:00:00,45.1,45.12,45.08,45.12,800.0,33.1907,33.2054,33.176,33.2054,800.0
2010-10-25 13:05:00,45.12,45.13,45.12,45.13,600.0,33.2054,33.2128,33.2054,33.2128,600.0
2010-10-25 13:10:00,45.13,45.15,45.13,45.14,600.0,33.2128,33.2275,33.2128,33.2201,600.0
2010-10-25 13:15:00,45.13,45.16,45.13,45.15,800.0,33.2128,33.2348,33.2128,33.2275,800.0
2010-10-25 13:20:00,45.19,45.19,45.18,45.18,400.0,33.2569,33.2569,33.2496,33.2496,400.0
2010-10-25 13:25:00,45.18,45.22,45.18,45.22,1000.0,33.2496,33.279,33.2496,33.279,1000.0
2010-10-25 13:30:00,45.19,45.2,45.18,45.18,700.0,33.2569,33.2643,33.2496,33.2496,700.0
2010-10-25 13:35:00,45.18,45.18,45.18,45.18,600.0,33.2496,33.2496,33.2496,33.2496,600.0
2010-10-25 13:40:00,45.19,45.2,45.19,45.2,600.0,33.2569,33.2643,33.2569,33.2643,600.0
2010-10-25 13:45:00,45.19,45.21,45.19,45.21,1800.0,33.2569,33.2716,33.2569,33.2716,1800.0
2010-10-25 13:50:00,45.19,45.19,45.19,45.19,300.0,33.2569,33.2569,33.2569,33.2569,300.0
2010-10-25 13:55:00,45.15,45.16,45.14,45.14,4500.0,33.2275,33.2348,33.2201,33.2201,4500.0
2010-10-25 14:00:00,45.14,45.16,45.14,45.14,1300.0,33.2201,33.2348,33.2201,33.2201,1300.0
2010-10-25 14:05:00,45.15,45.19,45.14,45.19,5400.0,33.2275,33.2569,33.2201,33.2569,5400.0
2010-10-25 14:10:00,45.19,45.2,45.19,45.2,1100.0,33.2569,33.2643,33.2569,33.2643,1100.0
2010-10-25 14:15:00,45.16,45.19,45.16,45.19,700.0,33.2348,33.2569,33.2348,33.2569,700.0
2010-10-25 14:20:00,45.21,45.21,45.21,45.21,200.0,33.2716,33.2716,33.2716,33.2716,200.0
2010-10-25 14:25:00,45.21,45.21,45.19,45.2,400.0,33.2716,33.2716,33.2569,33.2643,400.0
2010-10-25 14:30:00,45.22,45.23,45.22,45.23,200.0,33.279,33.2864,33.279,33.2864,200.0
2010-10-25 14:35:00,45.11,45.11,45.11,45.11,900.0,33.198,33.198,33.198,33.198,900.0
2010-10-25 14:40:00,45.15,45.15,45.08,45.1,900.0,33.2275,33.2275,33.176,33.1907,900.0
2010-10-25 14:45:00,45.12,45.13,45.12,45.13,800.0,33.2054,33.2128,33.2054,33.2128,800.0
2010-10-25 14:50:00,45.14,45.15,45.13,45.15,300.0,33.2201,33.2275,33.2128,33.2275,300.0
2010-10-25 14:55:00,45.17,45.17,45.15,45.16,400.0,33.2422,33.2422,33.2275,33.2348,400.0
2010-10-25 15:00:00,45.16,45.19,45.16,45.19,400.0,33.2348,33.2569,33.2348,33.2569,400.0
2010-10-25 15:05:00,45.17,45.18,45.17,45.18,200.0,33.2422,33.2496,33.2422,33.2496,200.0
2010-10-25 15:10:00,45.17,45.17,45.17,45.17,500.0,33.2422,33.2422,33.2422,33.2422,500.0
2010-10-25 15:15:00,45.18,45.2,45.15,45.15,7800.0,33.2496,33.2643,33.2275,33.2275,7800.0
2010-10-25 15:20:00,45.14,45.19,45.12,45.15,43300.0,33.2201,33.2569,33.2054,33.2275,43300.0
2010-10-25 15:25:00,45.15,45.23,45.15,45.22,2500.0,33.2275,33.2864,33.2275,33.279,2500.0
2010-10-25 15:30:00,45.21,45.25,45.18,45.18,600.0,33.2716,33.3011,33.2496,33.2496,600.0
2010-10-25 15:35:00,45.13,45.13,45.13,45.13,200.0,33.2128,33.2128,33.2128,33.2128,200.0
2010-10-25 15:40:00,45.13,45.13,45.13,45.13,0.0,33.2128,33.2128,33.2128,33.2128,0.0
2010-10-25 15:45:00,45.0,45.0,45.0,45.0,200.0,33.1171,33.1171,33.1171,33.1171,200.0
2010-10-25 15:50:00,45.02,45.02,45.02,45.02,400.0,33.1318,33.1318,33.1318,33.1318,400.0
2010-10-25 15:55:00,45.02,45.02,45.02,45.02,100.0,33.1318,33.1318,33.1318,33.1318,100.0
2010-10-26 09:30:00,44.76,44.76,44.62,44.62,2700.0,32.9405,32.9405,32.8374,32.8374,2700.0
2010-10-26 09:35:00,44.64,44.64,44.64,44.64,100.0,32.8522,32.8522,32.8522,32.8522,100.0
2010-10-26 09:40:00,44.67,44.67,44.67,44.67,100.0,32.8742,32.8742,32.8742,32.8742,100.0
2010-10-26 09:45:00,44.66,44.7,44.66,44.68,500.0,32.8669,32.8963,32.8669,32.8816,500.0
2010-10-26 09:50:00,44.69,44.69,44.66,44.66,300.0,32.889,32.889,32.8669,32.8669,300.0
2010-10-26 09:55:00,44.64,44.64,44.64,44.64,200.0,32.8522,32.8522,32.8522,32.8522,200.0
2010-10-26 10:00:00,44.73,44.73,44.73,44.73,200.0,32.9184,32.9184,32.9184,32.9184,200.0
2010-10-26 10:05:00,44.77,44.77,44.72,44.77,3500.0,32.9478,32.9478,32.911,32.9478,3500.0
2010-10-26 10:10:00,44.76,44.76,44.76,44.76,100.0,32.9405,32.9405,32.9405,32.9405,100.0
2010-10-26 10:15:00,44.77,44.87,44.77,44.87,24200.0,32.9478,33.0214,32.9478,33.0214,24200.0
2010-10-26 10:20:00,44.88,44.96,44.88,44.96,68300.0,33.0288,33.0877,33.0288,33.0877,68300.0
2010-10-26 10:25:00,44.89,44.91,44.88,44.91,500.0,33.0361,33.0509,33.0288,33.0509,500.0
2010-10-26 10:30:00,44.91,44.91,44.91,44.91,0.0,33.0509,33.0509,33.0509,33.0509,0.0
2010-10-26 10:35:00,44.87,44.87,44.86,44.86,200.0,33.0214,33.0214,33.0141,33.0141,200.0
2010-10-26 10:40:00,44.82,44.82,44.82,44.82,200.0,32.9846,32.9846,32.9846,32.9846,200.0
2010-10-26 10:45:00,44.82,44.82,44.82,44.82,0.0,32.9846,32.9846,32.9846,32.9846,0.0
2010-10-26 10:50:00,44.85,44.89,44.85,44.89,500.0,33.0067,33.0361,33.0067,33.0361,500.0
2010-10-26 10:55:00,44.87,44.87,44.84,44.85,1200.0,33.0214,33.0214,32.9993,33.0067,1200.0
2010-10-26 11:00:00,44.95,44.97,44.88,44.88,8200.0,33.0803,33.095,33.0288,33.0288,8200.0
2010-10-26 11:05:00,44.86,44.87,44.84,44.85,900.0,33.0141,33.0214,32.9993,33.0067,900.0
2010-10-26 11:10:00,44.82,44.84,44.81,44.84,1600.0,32.9846,32.9993,32.9773,32.9993,1600.0
2010-10-26 11:15:00,44.85,44.85,44.83,44.85,700.0,33.0067,33.0067,32.992,33.0067,700.0
2010-10-26 11:20:00,44.87,44.92,44.87,44.92,800.0,33.0214,33.0582,33.0214,33.0582,800.0
2010-10-26 11:25:00,44.93,44.94,44.93,44.94,700.0,33.0656,33.0729,33.0656,33.0729,700.0
2010-10-26 11:30:00,44.92,44.92,44.91,44.91,800.0,33.0582,33.0582,33.0509,33.0509,800.0
2010-10-26 11:35:00,44.91,44.91,44.9,44.9,400.0,33.0509,33.0509,33.0435,33.0435,400.0
2010-10-26 11:40:00,44.89,44.9,44.89,44.9,1300.0,33.0361,33.0435,33.0361,33.0435,1300.0
2010-10-26 11:45:00,44.9,44.94,44.9,44.93,1000.0,33.0435,33.0729,33.0435,33.0656,1000.0
2010-10-26 11:50:00,44.95,44.95,44.95,44.95,200.0,33.0803,33.0803,33.0803,33.0803,200.0
2010-10-26 11:55:00,44.95,44.95,44.95,44.95,100.0,33.0803,33.0803,33.0803,33.0803,100.0
2010-10-26 12:00:00,44.97,44.97,44.97,44.97,200.0,33.095,33.095,33.095,33.095,200.0
2010-10-26 12:05:00,44.95,44.95,44.95,44.95,300.0,33.0803,33.0803,33.0803,33.0803,300.0
2010-10-26 12:10:00,44.95,44.95,44.95,44.95,0.0,33.0803,33.0803,33.0803,33.0803,0.0
2010-10-26 12:15:00,44.93,44.93,44.93,44.93,300.0,33.0656,33.0656,33.0656,33.0656,300.0
2010-10-26 12:20:00,44.93,44.93,44.93,44.93,0.0,33.0656,33.0656,33.0656,33.0656,0.0
2010-10-26 12:25:00,44.93,44.93,44.93,44.93,0.0,33.0656,33.0656,33.0656,33.0656,0.0
2010-10-26 12:30:00,44.93,44.93,44.93,44.93,100.0,33.0656,33.0656,33.0656,33.0656,100.0
2010-10-26 12:35:00,44.93,44.93,44.9,44.9,700.0,33.0656,33.0656,33.0435,33.0435,700.0
2010-10-26 12:40:00,44.89,44.89,44.88,44.88,2400.0,33.0361,33.0361,33.0288,33.0288,2400.0
2010-10-26 12:45:00,44.91,44.91,44.91,44.91,500.0,33.0509,33.0509,33.0509,33.0509,500.0
2010-10-26 12:50:00,44.91,44.91,44.91,44.91,0.0,33.0509,33.0509,33.0509,33.0509,0.0
2010-10-26 12:55:00,44.91,44.91,44.91,44.91,0.0,33.0509,33.0509,33.0509,33.0509,0.0
2010-10-26 13:00:00,44.91,44.91,44.91,44.91,0.0,33.0509,33.0509,33.0509,33.0509,0.0
2010-10-26 13:05:00,44.91,44.91,44.91,44.91,0.0,33.0509,33.0509,33.0509,33.0509,0.0
2010-10-26 13:10:00,44.91,44.91,44.91,44.91,0.0,33.0509,33.0509,33.0509,33.0509,0.0
2010-10-26 13:15:00,44.91,44.91,44.91,44.91,0.0,33.0509,33.0509,33.0509,33.0509,0.0
2010-10-26 13:20:00,44.94,44.94,44.94,44.94,100.0,33.0729,33.0729,33.0729,33.0729,100.0
2010-10-26 13:25:00,44.95,44.95,44.89,44.89,5700.0,33.0803,33.0803,33.0361,33.0361,5700.0
2010-10-26 13:30:00,44.89,44.89,44.89,44.89,0.0,33.0361,33.0361,33.0361,33.0361,0.0
2010-10-26 13:35:00,44.89,44.89,44.89,44.89,0.0,33.0361,33.0361,33.0361,33.0361,0.0
2010-10-26 13:40:00,44.9,44.9,44.9,44.9,1700.0,33.0435,33.0435,33.0435,33.0435,1700.0
2010-10-26 13:45:00,44.9,44.9,44.9,44.9,100.0,33.0435,33.0435,33.0435,33.0435,100.0
2010-10-26 13:50:00,44.88,44.88,44.88,44.88,600.0,33.0288,33.0288,33.0288,33.0288,600.0
2010-10-26 13:55:00,44.88,44.88,44.88,44.88,0.0,33.0288,33.0288,33.0288,33.0288,0.0
2010-10-26 14:00:00,44.81,44.81,44.81,44.81,100.0,32.9773,32.9773,32.9773,32.9773,100.0
2010-10-26 14:05:00,44.77,44.77,44.77,44.77,100.0,32.9478,32.9478,32.9478,32.9478,100.0
2010-10-26 14:10:00,44.77,44.77,44.73,44.75,700.0,32.9478,32.9478,32.9184,32.9331,700.0
2010-10-26 14:15:00,44.76,44.76,44.76,44.76,100.0,32.9405,32.9405,32.9405,32.9405,100.0
2010-10-26 14:20:00,44.76,44.76,44.76,44.76,0.0,32.9405,32.9405,32.9405,32.9405,0.0
2010-10-26 14:25:00,44.77,44.77,44.77,44.77,400.0,32.9478,32.9478,32.9478,32.9478,400.0
2010-10-26 14:30:00,44.8,44.8,44.76,44.76,1400.0,32.9699,32.9699,32.9405,32.9405,1400.0
2010-10-26 14:35:00,44.76,44.76,44.76,44.76,0.0,32.9405,32.9405,32.9405,32.9405,0.0
2010-10-26 14:40:00,44.8,44.81,44.8,44.81,1000.0,32.9699,32.9773,32.9699,32.9773,1000.0
2010-10-26 14:45:00,44.83,44.85,44.83,44.83,400.0,32.992,33.0067,32.992,32.992,400.0
2010-10-26 14:50:00,44.86,44.86,44.86,44.86,700.0,33.0141,33.0141,33.0141,33.0141,700.0
2010-10-26 14:55:00,44.86,44.86,44.86,44.86,0.0,33.0141,33.0141,33.0141,33.0141,0.0
2010-10-26 15:00:00,44.88,44.89,44.88,44.89,300.0,33.0288,33.0361,33.0288,33.0361,300.0
2010-10-26 15:05:00,44.89,44.89,44.89,44.89,1100.0,33.0361,33.0361,33.0361,33.0361,1100.0
2010-10-26 15:10:00,44.87,44.87,44.87,44.87,100.0,33.0214,33.0214,33.0214,33.0214,100.0
2010-10-26 15:15:00,44.87,44.91,44.87,44.91,200.0,33.0214,33.0509,33.0214,33.0509,200.0
2010-10-26 15:20:00,44.91,44.91,44.91,44.91,0.0,33.0509,33.0509,33.0509,33.0509,0.0
2010-10-26 15:25:00,44.98,44.98,44.98,44.98,100.0,33.1024,33.1024,33.1024,33.1024,100.0
2010-10-26 15:30:00,44.98,44.98,44.98,44.98,0.0,33.1024,33.1024,33.1024,33.1024,0.0
2010-10-26 15:35:00,44.98,44.98,44.98,44.98,0.0,33.1024,33.1024,33.1024,33.1024,0.0
2010-10-26 15:40:00,44.98,44.98,44.98,44.98,0.0,33.1024,33.1024,33.1024,33.1024,0.0
2010-10-26 15:45:00,44.89,44.89,44.89,44.89,1400.0,33.0361,33.0361,33.0361,33.0361,1400.0
2010-10-26 15:50:00,44.86,44.89,44.86,44.87,1400.0,33.0141,33.0361,33.0141,33.0214,1400.0
2010-10-26 15:55:00,44.92,44.93,44.92,44.93,800.0,33.0582,33.0656,33.0582,33.0656,800.0
2010-10-27 09:30:00,44.6,44.6,44.6,44.6,500.0,32.8227,32.8227,32.8227,32.8227,500.0
2010-10-27 09:35:00,44.52,44.57,44.52,44.57,1300.0,32.7638,32.8006,32.7638,32.8006,1300.0
2010-10-27 09:40:00,44.59,44.62,44.58,44.6,2400.0,32.8154,32.8374,32.808,32.8227,2400.0
2010-10-27 09:45:00,44.57,44.57,44.54,44.54,8300.0,32.8006,32.8006,32.7786,32.7786,8300.0
2010-10-27 09:50:00,44.54,44.54,44.54,44.54,0.0,32.7786,32.7786,32.7786,32.7786,0.0
2010-10-27 09:55:00,44.57,44.62,44.57,44.61,8700.0,32.8006,32.8374,32.8006,32.8301,8700.0
2010-10-27 10:00:00,44.62,44.62,44.55,44.55,300.0,32.8374,32.8374,32.7859,32.7859,300.0
2010-10-27 10:05:00,44.56,44.56,44.53,44.53,8600.0,32.7933,32.7933,32.7712,32.7712,8600.0
2010-10-27 10:10:00,44.54,44.54,44.54,44.54,100.0,32.7786,32.7786,32.7786,32.7786,100.0
2010-10-27 10:15:00,44.54,44.54,44.51,44.53,7100.0,32.7786,32.7786,32.7565,32.7712,7100.0
2010-10-27 10:20:00,44.52,44.53,44.52,44.52,8400.0,32.7638,32.7712,32.7638,32.7638,8400.0
2010-10-27 10:25:00,44.4,44.4,44.4,44.4,100.0,32.6755,32.6755,32.6755,32.6755,100.0
2010-10-27 10:30:00,44.44,44.46,44.44,44.46,9800.0,32.705,32.7197,32.705,32.7197,9800.0
2010-10-27 10:35:00,44.41,44.42,44.41,44.42,1100.0,32.6829,32.6902,32.6829,32.6902,1100.0
2010-10-27 10:40:00,44.46,44.47,44.42,44.42,1400.0,32.7197,32.727,32.6902,32.6902,1400.0
2010-10-27 10:45:00,44.44,44.45,44.44,44.45,300.0,32.705,32.7123,32.705,32.7123,300.0
2010-10-27 10:50:00,44.45,44.45,44.45,44.45,0.0,32.7123,32.7123,32.7123,32.7123,0.0
2010-10-27 10:55:00,44.38,44.39,44.3,44.3,2400.0,32.6608,32.6682,32.6019,32.6019,2400.0
2010-10-27 11:00:00,44.28,44.28,44.26,44.26,300.0,32.5872,32.5872,32.5725,32.5725,300.0
2010-10-27 11:05:00,44.25,44.25,44.25,44.25,200.0,32.5651,32.5651,32.5651,32.5651,200.0
2010-10-27 11:10:00,44.25,44.25,44.25,44.25,200.0,32.5651,32.5651,32.5651,32.5651,200.0
2010-10-27 11:15:00,44.25,44.25,44.25,44.25,0.0,32.5651,32.5651,32.5651,32.5651,0.0
2010-10-27 11:20:00,44.32,44.32,44.32,44.32,300.0,32.6167,32.6167,32.6167,32.6167,300.0
2010-10-27 11:25:00,44.32,44.32,44.32,44.32,0.0,32.6167,32.6167,32.6167,32.6167,0.0
2010-10-27 11:30:00,44.32,44.32,44.32,44.32,0.0,32.6167,32.6167,32.6167,32.6167,0.0
2010-10-27 11:35:00,44.33,44.33,44.33,44.33,100.0,32.624,32.624,32.624,32.624,100.0
2010-10-27 11:40:00,44.39,44.4,44.39,44.4,9400.0,32.6682,32.6755,32.6682,32.6755,9400.0
2010-10-27 11:45:00,44.4,44.4,44.36,44.39,3500.0,32.6755,32.6755,32.6461,32.6682,3500.0
2010-10-27 11:50:00,44.4,44.4,44.39,44.39,800.0,32.6755,32.6755,32.6682,32.6682,800.0
2010-10-27 11:55:00,44.39,44.39,44.39,44.39,0.0,32.6682,32.6682,32.6682,32.6682,0.0
2010-10-27 12:00:00,44.4,44.4,44.38,44.38,500.0,32.6755,32.6755,32.6608,32.6608,500.0
2010-10-27 12:05:00,44.38,44.38,44.38,44.38,0.0,32.6608,32.6608,32.6608,32.6608,0.0
2010-10-27 12:10:00,44.38,44.38,44.38,44.38,0.0,32.6608,32.6608,32.6608,32.6608,0.0
2010-10-27 12:15:00,44.38,44.38,44.38,44.38,0.0,32.6608,32.6608,32.6608,32.6608,0.0
2010-10-27 12:20:00,44.38,44.38,44.38,44.38,0.0,32.6608,32.6608,32.6608,32.6608,0.0
2010-10-27 12:25:00,44.34,44.35,44.33,44.33,900.0,32.6314,32.6387,32.624,32.624,900.0
2010-10-27 12:30:00,44.34,44.34,44.34,44.34,400.0,32.6314,32.6314,32.6314,32.6314,400.0
2010-10-27 12:35:00,44.34,44.34,44.34,44.34,0.0,32.6314,32.6314,32.6314,32.6314,0.0
2010-10-27 12:40:00,44.34,44.34,44.34,44.34,0.0,32.6314,32.6314,32.6314,32.6314,0.0
2010-10-27 12:45:00,44.3,44.3,44.3,44.3,300.0,32.6019,32.6019,32.6019,32.6019,300.0
2010-10-27 12:50:00,44.3,44.3,44.3,44.3,100.0,32.6019,32.6019,32.6019,32.6019,100.0
2010-10-27 12:55:00,44.3,44.3,44.3,44.3,0.0,32.6019,32.6019,32.6019,32.6019,0.0
2010-10-27 13:00:00,44.31,44.31,44.31,44.31,100.0,32.6093,32.6093,32.6093,32.6093,100.0
2010-10-27 13:05:00,44.33,44.33,44.33,44.33,300.0,32.624,32.624,32.624,32.624,300.0
2010-10-27 13:10:00,44.28,44.28,44.26,44.26,700.0,32.5872,32.5872,32.5725,32.5725,700.0
2010-10-27 13:15:00,44.21,44.21,44.21,44.21,200.0,32.5357,32.5357,32.5357,32.5357,200.0
2010-10-27 13:20:00,44.22,44.22,44.22,44.22,300.0,32.5431,32.5431,32.5431,32.5431,300.0
2010-10-27 13:25:00,44.22,44.22,44.22,44.22,0.0,32.5431,32.5431,32.5431,32.5431,0.0
2010-10-27 13:30:00,44.22,44.22,44.22,44.22,0.0,32.5431,32.5431,32.5431,32.5431,0.0
2010-10-27 13:35:00,44.29,44.29,44.29,44.29,2200.0,32.5946,32.5946,32.5946,32.5946,2200.0
2010-10-27 13:40:00,44.26,44.26,44.26,44.26,100.0,32.5725,32.5725,32.5725,32.5725,100.0
2010-10-27 13:45:00,44.28,44.29,44.28,44.28,4800.0,32.5872,32.5946,32.5872,32.5872,4800.0
2010-10-27 13:50:00,44.28,44.28,44.28,44.28,0.0,32.5872,32.5872,32.5872,32.5872,0.0
2010-10-27 13:55:00,44.28,44.28,44.28,44.28,0.0,32.5872,32.5872,32.5872,32.5872,0.0
2010-10-27 14:00:00,44.28,44.28,44.28,44.28,0.0,32.5872,32.5872,32.5872,32.5872,0.0
2010-10-27 14:05:00,44.28,44.28,44.28,44.28,0.0,32.5872,32.5872,32.5872,32.5872,0.0
2010-10-27 14:10:00,44.38,44.41,44.38,44.41,1200.0,32.6608,32.6829,32.6608,32.6829,1200.0
2010-10-27 14:15:00,44.4,44.4,44.39,44.39,300.0,32.6755,32.6755,32.6682,32.6682,300.0
2010-10-27 14:20:00,44.39,44.39,44.39,44.39,0.0,32.6682,32.6682,32.6682,32.6682,0.0
2010-10-27 14:25:00,44.39,44.39,44.39,44.39,0.0,32.6682,32.6682,32.6682,32.6682,0.0
2010-10-27 14:30:00,44.34,44.34,44.34,44.34,100.0,32.6314,32.6314,32.6314,32.6314,100.0
2010-10-27 14:35:00,44.32,44.41,44.32,44.4,1000.0,32.6167,32.6829,32.6167,32.6755,1000.0
2010-10-27 14:40:00,44.45,44.48,44.45,44.45,1100.0,32.7123,32.7344,32.7123,32.7123,1100.0
2010-10-27 14:45:00,44.46,44.46,44.43,44.43,900.0,32.7197,32.7197,32.6976,32.6976,900.0
2010-10-27 14:50:00,44.43,44.43,44.43,44.43,0.0,32.6976,32.6976,32.6976,32.6976,0.0
2010-10-27 14:55:00,44.45,44.45,44.45,44.45,200.0,32.7123,32.7123,32.7123,32.7123,200.0
2010-10-27 15:00:00,44.45,44.45,44.45,44.45,100.0,32.7123,32.7123,32.7123,32.7123,100.0
2010-10-27 15:05:00,44.45,44.45,44.45,44.45,0.0,32.7123,32.7123,32.7123,32.7123,0.0
2010-10-27 15:10:00,44.45,44.45,44.45,44.45,100.0,32.7123,32.7123,32.7123,32.7123,100.0
2010-10-27 15:15:00,44.41,44.44,44.39,44.44,8500.0,32.6829,32.705,32.6682,32.705,8500.0
2010-10-27 15:20:00,44.42,44.44,44.42,44.44,1300.0,32.6902,32.705,32.6902,32.705,1300.0
2010-10-27 15:25:00,44.44,44.44,44.44,44.44,0.0,32.705,32.705,32.705,32.705,0.0
2010-10-27 15:30:00,44.44,44.44,44.44,44.44,0.0,32.705,32.705,32.705,32.705,0.0
2010-10-27 15:35:00,44.44,44.44,44.44,44.44,0.0,32.705,32.705,32.705,32.705,0.0
2010-10-27 15:40:00,44.54,44.54,44.54,44.54,100.0,32.7786,32.7786,32.7786,32.7786,100.0
2010-10-27 15:45:00,44.54,44.54,44.54,44.54,0.0,32.7786,32.7786,32.7786,32.7786,0.0
2010-10-27 15:50:00,44.55,44.6,44.55,44.57,1600.0,32.7859,32.8227,32.7859,32.8006,1600.0
2010-10-27 15:55:00,44.6,44.62,44.6,44.6,2800.0,32.8227,32.8374,32.8227,32.8227,2800.0
2010-10-28 09:30:00,45.0,45.0,45.0,45.0,1500.0,33.1171,33.1171,33.1171,33.1171,1500.0
2010-10-28 09:35:00,44.94,44.98,44.94,44.98,9800.0,33.0729,33.1024,33.0729,33.1024,9800.0
2010-10-28 09:40:00,44.98,44.98,44.98,44.98,0.0,33.1024,33.1024,33.1024,33.1024,0.0
2010-10-28 09:45:00,44.98,44.98,44.98,44.98,0.0,33.1024,33.1024,33.1024,33.1024,0.0
2010-10-28 09:50:00,44.98,44.98,44.98,44.98,0.0,33.1024,33.1024,33.1024,33.1024,0.0
2010-10-28 09:55:00,44.86,44.86,44.83,44.83,5500.0,33.0141,33.0141,32.992,32.992,5500.0
2010-10-28 10:00:00,44.83,44.92,44.83,44.92,3100.0,32.992,33.0582,32.992,33.0582,3100.0
2010-10-28 10:05:00,44.89,44.91,44.89,44.91,200.0,33.0361,33.0509,33.0361,33.0509,200.0
2010-10-28 10:10:00,44.91,44.92,44.91,44.92,1400.0,33.0509,33.0582,33.0509,33.0582,1400.0
2010-10-28 10:15:00,44.75,44.75,44.75,44.75,100.0,32.9331,32.9331,32.9331,32.9331,100.0
2010-10-28 10:20:00,44.75,44.75,44.75,44.75,0.0,32.9331,32.9331,32.9331,32.9331,0.0
2010-10-28 10:25:00,44.7,44.7,44.7,44.7,200.0,32.8963,32.8963,32.8963,32.8963,200.0
2010-10-28 10:30:00,44.7,44.7,44.7,44.7,0.0,32.8963,32.8963,32.8963,32.8963,0.0
2010-10-28 10:35:00,44.69,44.7,44.62,44.63,17500.0,32.889,32.8963,32.8374,32.8448,17500.0
2010-10-28 10:40:00,44.62,44.65,44.62,44.65,1100.0,32.8374,32.8595,32.8374,32.8595,1100.0
2010-10-28 10:45:00,44.65,44.67,44.62,44.67,1600.0,32.8595,32.8742,32.8374,32.8742,1600.0
2010-10-28 10:50:00,44.68,44.69,44.67,44.68,600.0,32.8816,32.889,32.8742,32.8816,600.0
2010-10-28 10:55:00,44.68,44.68,44.66,44.68,600.0,32.8816,32.8816,32.8669,32.8816,600.0
2010-10-28 11:00:00,44.66,44.68,44.66,44.67,400.0,32.8669,32.8816,32.8669,32.8742,400.0
2010-10-28 11:05:00,44.69,44.73,44.68,44.73,300.0,32.889,32.9184,32.8816,32.9184,300.0
2010-10-28 11:10:00,44.72,44.81,44.72,44.74,400.0,32.911,32.9773,32.911,32.9257,400.0
2010-10-28 11:15:00,44.78,44.78,44.78,44.78,600.0,32.9552,32.9552,32.9552,32.9552,600.0
2010-10-28 11:20:00,44.73,44.8,44.73,44.8,500.0,32.9184,32.9699,32.9184,32.9699,500.0
2010-10-28 11:25:00,44.8,44.8,44.8,44.8,0.0,32.9699,32.9699,32.9699,32.9699,0.0
2010-10-28 11:30:00,44.8,44.8,44.8,44.8,0.0,32.9699,32.9699,32.9699,32.9699,0.0
2010-10-28 11:35:00,44.8,44.8,44.8,44.8,0.0,32.9699,32.9699,32.9699,32.9699,0.0
2010-10-28 11:40:00,44.74,44.74,44.74,44.74,300.0,32.9257,32.9257,32.9257,32.9257,300.0
2010-10-28 11:45:00,44.75,44.75,44.75,44.75,100.0,32.9331,32.9331,32.9331,32.9331,100.0
2010-10-28 11:50:00,44.72,44.76,44.72,44.76,6100.0,32.911,32.9405,32.911,32.9405,6100.0
2010-10-28 11:55:00,44.74,44.74,44.72,44.72,4000.0,32.9257,32.9257,32.911,32.911,4000.0
2010-10-28 12:00:00,44.66,44.66,44.64,44.64,200.0,32.8669,32.8669,32.8522,32.8522,200.0
2010-10-28 12:05:00,44.64,44.64,44.64,44.64,100.0,32.8522,32.8522,32.8522,32.8522,100.0
2010-10-28 12:10:00,44.64,44.64,44.64,44.64,0.0,32.8522,32.8522,32.8522,32.8522,0.0
2010-10-28 12:15:00,44.64,44.64,44.64,44.64,100.0,32.8522,32.8522,32.8522,32.8522,100.0
2010-10-28 12:20:00,44.68,44.68,44.68,44.68,100.0,32.8816,32.8816,32.8816,32.8816,100.0
2010-10-28 12:25:00,44.62,44.62,44.61,44.61,400.0,32.8374,32.8374,32.8301,32.8301,400.0
2010-10-28 12:30:00,44.61,44.61,44.61,44.61,0.0,32.8301,32.8301,32.8301,32.8301,0.0
2010-10-28 12:35:00,44.61,44.61,44.61,44.61,0.0,32.8301,32.8301,32.8301,32.8301,0.0
2010-10-28 12:40:00,44.64,44.64,44.63,44.63,1200.0,32.8522,32.8522,32.8448,32.8448,1200.0
2010-10-28 12:45:00,44.63,44.63,44.63,44.63,0.0,32.8448,32.8448,32.8448,32.8448,0.0
2010-10-28 12:50:00,44.66,44.66,44.66,44.66,100.0,32.8669,32.8669,32.8669,32.8669,100.0
2010-10-28 12:55:00,44.63,44.64,44.63,44.63,600.0,32.8448,32.8522,32.8448,32.8448,600.0
2010-10-28 13:00:00,44.63,44.63,44.63,44.63,0.0,32.8448,32.8448,32.8448,32.8448,0.0
2010-10-28 13:05:00,44.63,44.63,44.63,44.63,0.0,32.8448,32.8448,32.8448,32.8448,0.0
2010-10-28 13:10:00,44.75,44.75,44.75,44.75,200.0,32.9331,32.9331,32.9331,32.9331,200.0
2010-10-28 13:15:00,44.81,44.81,44.81,44.81,100.0,32.9773,32.9773,32.9773,32.9773,100.0
2010-10-28 13:20:00,44.77,44.77,44.69,44.69,3200.0,32.9478,32.9478,32.889,32.889,3200.0
2010-10-28 13:25:00,44.69,44.69,44.69,44.69,0.0,32.889,32.889,32.889,32.889,0.0
2010-10-28 13:30:00,44.69,44.69,44.69,44.69,100.0,32.889,32.889,32.889,32.889,100.0
2010-10-28 13:35:00,44.69,44.69,44.69,44.69,0.0,32.889,32.889,32.889,32.889,0.0
2010-10-28 13:40:00,44.69,44.69,44.69,44.69,0.0,32.889,32.889,32.889,32.889,0.0
2010-10-28 13:45:00,44.7,44.7,44.7,44.7,400.0,32.8963,32.8963,32.8963,32.8963,400.0
2010-10-28 13:50:00,44.7,44.7,44.7,44.7,0.0,32.8963,32.8963,32.8963,32.8963,0.0
2010-10-28 13:55:00,44.7,44.7,44.7,44.7,1900.0,32.8963,32.8963,32.8963,32.8963,1900.0
2010-10-28 14:00:00,44.7,44.7,44.7,44.7,3800.0,32.8963,32.8963,32.8963,32.8963,3800.0
2010-10-28 14:05:00,44.7,44.7,44.7,44.7,18900.0,32.8963,32.8963,32.8963,32.8963,18900.0
2010-10-28 14:10:00,44.7,44.7,44.7,44.7,0.0,32.8963,32.8963,32.8963,32.8963,0.0
2010-10-28 14:15:00,44.7,44.76,44.7,44.76,19900.0,32.8963,32.9405,32.8963,32.9405,19900.0
2010-10-28 14:20:00,44.76,44.76,44.76,44.76,0.0,32.9405,32.9405,32.9405,32.9405,0.0
2010-10-28 14:25:00,44.76,44.76,44.74,44.74,3800.0,32.9405,32.9405,32.9257,32.9257,3800.0
2010-10-28 14:30:00,44.74,44.82,44.74,44.78,3800.0,32.9257,32.9846,32.9257,32.9552,3800.0
2010-10-28 14:35:00,44.76,44.76,44.76,44.76,1000.0,32.9405,32.9405,32.9405,32.9405,1000.0
2010-10-28 14:40:00,44.78,44.78,44.73,44.77,1900.0,32.9552,32.9552,32.9184,32.9478,1900.0
2010-10-28 14:45:00,44.76,44.76,44.73,44.73,200.0,32.9405,32.9405,32.9184,32.9184,200.0
2010-10-28 14:50:00,44.75,44.8,44.75,44.8,21100.0,32.9331,32.9699,32.9331,32.9699,21100.0
2010-10-28 14:55:00,44.81,44.82,44.81,44.82,8600.0,32.9773,32.9846,32.9773,32.9846,8600.0
2010-10-28 15:00:00,44.79,44.79,44.79,44.79,200.0,32.9625,32.9625,32.9625,32.9625,200.0
2010-10-28 15:05:00,44.83,44.83,44.83,44.83,100.0,32.992,32.992,32.992,32.992,100.0
2010-10-28 15:10:00,44.83,44.86,44.83,44.86,2900.0,32.992,33.0141,32.992,33.0141,2900.0
2010-10-28 15:15:00,44.83,44.83,44.82,44.82,200.0,32.992,32.992,32.9846,32.9846,200.0
2010-10-28 15:20:00,44.76,44.76,44.73,44.76,2100.0,32.9405,32.9405,32.9184,32.9405,2100.0
2010-10-28 15:25:00,44.73,44.73,44.73,44.73,1400.0,32.9184,32.9184,32.9184,32.9184,1400.0
2010-10-28 15:30:00,44.82,44.83,44.82,44.83,600.0,32.9846,32.992,32.9846,32.992,600.0
2010-10-28 15:35:00,44.84,44.89,44.84,44.89,500.0,32.9993,33.0361,32.9993,33.0361,500.0
2010-10-28 15:40:00,44.89,44.89,44.89,44.89,0.0,33.0361,33.0361,33.0361,33.0361,0.0
2010-10-28 15:45:00,44.85,44.89,44.85,44.87,500.0,33.0067,33.0361,33.0067,33.0214,500.0
2010-10-28 15:50:00,44.87,44.87,44.87,44.87,0.0,33.0214,33.0214,33.0214,33.0214,0.0
2010-10-28 15:55:00,44.86,44.87,44.83,44.83,6700.0,33.0141,33.0214,32.992,32.992,6700.0
2010-10-29 09:30:00,44.79,44.79,44.79,44.79,5700.0,32.9625,32.9625,32.9625,32.9625,5700.0
2010-10-29 09:35:00,44.79,44.79,44.79,44.79,0.0,32.9625,32.9625,32.9625,32.9625,0.0
2010-10-29 09:40:00,44.74,44.74,44.74,44.74,1900.0,32.9257,32.9257,32.9257,32.9257,1900.0
2010-10-29 09:45:00,44.74,44.74,44.74,44.74,0.0,32.9257,32.9257,32.9257,32.9257,0.0
2010-10-29 09:50:00,44.74,44.74,44.74,44.74,0.0,32.9257,32.9257,32.9257,32.9257,0.0
2010-10-29 09:55:00,44.74,44.74,44.74,44.74,0.0,32.9257,32.9257,32.9257,32.9257,0.0
2010-10-29 10:00:00,44.77,44.77,44.77,44.77,200.0,32.9478,32.9478,32.9478,32.9478,200.0
2010-10-29 10:05:00,44.77,44.77,44.77,44.77,0.0,32.9478,32.9478,32.9478,32.9478,0.0
2010-10-29 10:10:00,44.84,44.84,44.84,44.84,200.0,32.9993,32.9993,32.9993,32.9993,200.0
2010-10-29 10:15:00,44.84,44.84,44.84,44.84,0.0,32.9993,32.9993,32.9993,32.9993,0.0
2010-10-29 10:20:00,44.84,44.84,44.84,44.84,0.0,32.9993,32.9993,32.9993,32.9993,0.0
2010-10-29 10:25:00,44.88,44.88,44.87,44.87,2300.0,33.0288,33.0288,33.0214,33.0214,2300.0
2010-10-29 10:30:00,44.87,44.88,44.87,44.88,3800.0,33.0214,33.0288,33.0214,33.0288,3800.0
2010-10-29 10:35:00,44.87,44.88,44.87,44.88,13100.0,33.0214,33.0288,33.0214,33.0288,13100.0
2010-10-29 10:40:00,44.88,44.88,44.88,44.88,0.0,33.0288,33.0288,33.0288,33.0288,0.0
2010-10-29 10:45:00,44.88,44.88,44.88,44.88,0.0,33.0288,33.0288,33.0288,33.0288,0.0
2010-10-29 10:50:00,44.76,44.76,44.76,44.76,200.0,32.9405,32.9405,32.9405,32.9405,200.0
2010-10-29 10:55:00,44.76,44.76,44.76,44.76,0.0,32.9405,32.9405,32.9405,32.9405,0.0
2010-10-29 11:00:00,44.88,44.88,44.88,44.88,200.0,33.0288,33.0288,33.0288,33.0288,200.0
2010-10-29 11:05:00,44.86,44.86,44.86,44.86,300.0,33.0141,33.0141,33.0141,33.0141,300.0
2010-10-29 11:10:00,44.86,44.86,44.86,44.86,100.0,33.0141,33.0141,33.0141,33.0141,100.0
2010-10-29 11:15:00,44.86,44.86,44.86,44.86,0.0,33.0141,33.0141,33.0141,33.0141,0.0
2010-10-29 11:20:00,44.86,44.86,44.86,44.86,0.0,33.0141,33.0141,33.0141,33.0141,0.0
2010-10-29 11:25:00,44.87,44.87,44.86,44.86,400.0,33.0214,33.0214,33.0141,33.0141,400.0
2010-10-29 11:30:00,44.86,44.86,44.86,44.86,0.0,33.0141,33.0141,33.0141,33.0141,0.0
2010-10-29 11:35:00,44.75,44.75,44.75,44.75,100.0,32.9331,32.9331,32.9331,32.9331,100.0
2010-10-29 11:40:00,44.74,44.79,44.74,44.79,900.0,32.9257,32.9625,32.9257,32.9625,900.0
2010-10-29 11:45:00,44.79,44.79,44.79,44.79,0.0,32.9625,32.9625,32.9625,32.9625,0.0
2010-10-29 11:50:00,44.79,44.79,44.79,44.79,0.0,32.9625,32.9625,32.9625,32.9625,0.0
2010-10-29 11:55:00,44.79,44.79,44.79,44.79,0.0,32.9625,32.9625,32.9625,32.9625,0.0
2010-10-29 12:00:00,44.79,44.79,44.79,44.79,0.0,32.9625,32.9625,32.9625,32.9625,0.0
2010-10-29 12:05:00,44.79,44.79,44.79,44.79,0.0,32.9625,32.9625,32.9625,32.9625,0.0
2010-10-29 12:10:00,44.79,44.79,44.79,44.79,0.0,32.9625,32.9625,32.9625,32.9625,0.0
2010-10-29 12:15:00,44.79,44.79,44.79,44.79,0.0,32.9625,32.9625,32.9625,32.9625,0.0
2010-10-29 12:20:00,44.79,44.79,44.79,44.79,0.0,32.9625,32.9625,32.9625,32.9625,0.0
2010-10-29 12:25:00,44.79,44.79,44.79,44.79,0.0,32.9625,32.9625,32.9625,32.9625,0.0
2010-10-29 12:30:00,44.79,44.79,44.79,44.79,0.0,32.9625,32.9625,32.9625,32.9625,0.0
2010-10-29 12:35:00,44.79,44.79,44.79,44.79,0.0,32.9625,32.9625,32.9625,32.9625,0.0
2010-10-29 12:40:00,44.89,44.89,44.89,44.89,600.0,33.0361,33.0361,33.0361,33.0361,600.0
2010-10-29 12:45:00,44.85,44.85,44.85,44.85,100.0,33.0067,33.0067,33.0067,33.0067,100.0
2010-10-29 12:50:00,44.85,44.85,44.85,44.85,0.0,33.0067,33.0067,33.0067,33.0067,0.0
2010-10-29 12:55:00,44.85,44.85,44.85,44.85,300.0,33.0067,33.0067,33.0067,33.0067,300.0
2010-10-29 13:00:00,44.83,44.83,44.83,44.83,200.0,32.992,32.992,32.992,32.992,200.0
2010-10-29 13:05:00,44.86,44.86,44.86,44.86,100.0,33.0141,33.0141,33.0141,33.0141,100.0
2010-10-29 13:10:00,44.85,44.85,44.85,44.85,200.0,33.0067,33.0067,33.0067,33.0067,200.0
2010-10-29 13:15:00,44.85,44.85,44.85,44.85,0.0,33.0067,33.0067,33.0067,33.0067,0.0
2010-10-29 13:20:00,44.82,44.84,44.81,44.84,8600.0,32.9846,32.9993,32.9773,32.9993,8600.0
2010-10-29 13:25:00,44.82,44.82,44.82,44.82,200.0,32.9846,32.9846,32.9846,32.9846,200.0
2010-10-29 13:30:00,44.84,44.84,44.84,44.84,100.0,32.9993,32.9993,32.9993,32.9993,100.0
2010-10-29 13:35:00,44.84,44.84,44.84,44.84,0.0,32.9993,32.9993,32.9993,32.9993,0.0
2010-10-29 13:40:00,44.82,44.82,44.82,44.82,100.0,32.9846,32.9846,32.9846,32.9846,100.0
2010-10-29 13:45:00,44.82,44.82,44.82,44.82,100.0,32.9846,32.9846,32.9846,32.9846,100.0
2010-10-29 13:50:00,44.85,44.86,44.84,44.86,1600.0,33.0067,33.0141,32.9993,33.0141,1600.0
2010-10-29 13:55:00,44.86,44.86,44.86,44.86,400.0,33.0141,33.0141,33.0141,33.0141,400.0
2010-10-29 14:00:00,44.87,44.87,44.85,44.85,1800.0,33.0214,33.0214,33.0067,33.0067,1800.0
2010-10-29 14:05:00,44.87,44.87,44.87,44.87,300.0,33.0214,33.0214,33.0214,33.0214,300.0
2010-10-29 14:10:00,44.87,44.87,44.87,44.87,0.0,33.0214,33.0214,33.0214,33.0214,0.0
2010-10-29 14:15:00,44.87,44.87,44.87,44.87,0.0,33.0214,33.0214,33.0214,33.0214,0.0
2010-10-29 14:20:00,44.87,44.87,44.86,44.86,200.0,33.0214,33.0214,33.0141,33.0141,200.0
2010-10-29 14:25:00,44.87,44.87,44.85,44.85,300.0,33.0214,33.0214,33.0067,33.0067,300.0
2010-10-29 14:30:00,44.85,44.85,44.85,44.85,0.0,33.0067,33.0067,33.0067,33.0067,0.0
2010-10-29 14:35:00,44.82,44.84,44.8,44.84,1100.0,32.9846,32.9993,32.9699,32.9993,1100.0
2010-10-29 14:40:00,44.81,44.81,44.81,44.81,100.0,32.9773,32.9773,32.9773,32.9773,100.0
2010-10-29 14:45:00,44.81,44.81,44.81,44.81,100.0,32.9773,32.9773,32.9773,32.9773,100.0
2010-10-29 14:50:00,44.81,44.81,44.81,44.81,0.0,32.9773,32.9773,32.9773,32.9773,0.0
2010-10-29 14:55:00,44.8,44.84,44.8,44.8,1400.0,32.9699,32.9993,32.9699,32.9699,1400.0
2010-10-29 15:00:00,44.8,44.8,44.8,44.8,0.0,32.9699,32.9699,32.9699,32.9699,0.0
2010-10-29 15:05:00,44.84,44.84,44.81,44.81,400.0,32.9993,32.9993,32.9773,32.9773,400.0
2010-10-29 15:10:00,44.81,44.81,44.81,44.81,0.0,32.9773,32.9773,32.9773,32.9773,0.0
2010-10-29 15:15:00,44.85,44.85,44.83,44.83,1000.0,33.0067,33.0067,32.992,32.992,1000.0
2010-10-29 15:20:00,44.86,44.86,44.86,44.86,100.0,33.0141,33.0141,33.0141,33.0141,100.0
2010-10-29 15:25:00,44.88,44.88,44.88,44.88,100.0,33.0288,33.0288,33.0288,33.0288,100.0
2010-10-29 15:30:00,44.85,44.85,44.85,44.85,100.0,33.0067,33.0067,33.0067,33.0067,100.0
2010-10-29 15:35:00,44.87,44.87,44.87,44.87,100.0,33.0214,33.0214,33.0214,33.0214,100.0
2010-10-29 15:40:00,44.87,44.87,44.87,44.87,0.0,33.0214,33.0214,33.0214,33.0214,0.0
2010-10-29 15:45:00,44.87,44.87,44.87,44.87,0.0,33.0214,33.0214,33.0214,33.0214,0.0
2010-10-29 15:50:00,44.87,44.87,44.87,44.87,200.0,33.0214,33.0214,33.0214,33.0214,200.0
2010-10-29 15:55:00,44.86,44.87,44.84,44.86,700.0,33.0141,33.0214,32.9993,33.0141,700.0
2010-11-01 09:30:00,45.08,45.1,45.0,45.1,8900.0,33.176,33.1907,33.1171,33.1907,8900.0
2010-11-01 09:35:00,45.06,45.09,45.0,45.08,2800.0,33.1612,33.1833,33.1171,33.176,2800.0
2010-11-01 09:40:00,45.1,45.17,45.1,45.17,2200.0,33.1907,33.2422,33.1907,33.2422,2200.0
2010-11-01 09:45:00,45.17,45.18,45.11,45.11,5300.0,33.2422,33.2496,33.198,33.198,5300.0
2010-11-01 09:50:00,45.11,45.17,45.11,45.11,3700.0,33.198,33.2422,33.198,33.198,3700.0
2010-11-01 09:55:00,45.09,45.15,45.09,45.15,1900.0,33.1833,33.2275,33.1833,33.2275,1900.0
2010-11-01 10:00:00,45.13,45.19,45.13,45.17,3300.0,33.2128,33.2569,33.2128,33.2422,3300.0
2010-11-01 10:05:00,45.23,45.23,45.21,45.23,700.0,33.2864,33.2864,33.2716,33.2864,700.0
2010-11-01 10:10:00,45.16,45.23,45.16,45.22,3100.0,33.2348,33.2864,33.2348,33.279,3100.0
2010-11-01 10:15:00,45.23,45.23,45.21,45.21,400.0,33.2864,33.2864,33.2716,33.2716,400.0
2010-11-01 10:20:00,45.2,45.22,45.12,45.18,3200.0,33.2643,33.279,33.2054,33.2496,3200.0
2010-11-01 10:25:00,45.17,45.19,45.13,45.13,3300.0,33.2422,33.2569,33.2128,33.2128,3300.0
2010-11-01 10:30:00,45.14,45.18,45.12,45.12,3100.0,33.2201,33.2496,33.2054,33.2054,3100.0
2010-11-01 10:35:00,45.12,45.15,45.08,45.08,3200.0,33.2054,33.2275,33.176,33.176,3200.0
2010-11-01 10:40:00,45.13,45.17,45.08,45.17,3500.0,33.2128,33.2422,33.176,33.2422,3500.0
2010-11-01 10:45:00,45.16,45.18,45.16,45.18,1000.0,33.2348,33.2496,33.2348,33.2496,1000.0
2010-11-01 10:50:00,45.21,45.22,45.19,45.19,1700.0,33.2716,33.279,33.2569,33.2569,1700.0
2010-11-01 10:55:00,45.1,45.16,45.1,45.15,1400.0,33.1907,33.2348,33.1907,33.2275,1400.0
2010-11-01 11:00:00,45.07,45.07,45.02,45.06,1200.0,33.1686,33.1686,33.1318,33.1612,1200.0
2010-11-01 11:05:00,45.05,45.06,45.0,45.06,1500.0,33.1539,33.1612,33.1171,33.1612,1500.0
2010-11-01 11:10:00,45.06,45.09,45.03,45.03,2600.0,33.1612,33.1833,33.1392,33.1392,2600.0
2010-11-01 11:15:00,45.01,45.02,45.0,45.02,8100.0,33.1245,33.1318,33.1171,33.1318,8100.0
2010-11-01 11:20:00,45.02,45.04,44.93,44.93,3400.0,33.1318,33.1465,33.0656,33.0656,3400.0
2010-11-01 11:25:00,44.94,45.0,44.94,44.95,4100.0,33.0729,33.1171,33.0729,33.0803,4100.0
2010-11-01 11:30:00,44.92,44.95,44.92,44.95,600.0,33.0582,33.0803,33.0582,33.0803,600.0
2010-11-01 11:35:00,44.92,44.92,44.85,44.91,900.0,33.0582,33.0582,33.0067,33.0509,900.0
2010-11-01 11:40:00,44.93,44.94,44.93,44.94,1300.0,33.0656,33.0729,33.0656,33.0729,1300.0
2010-11-01 11:45:00,44.93,44.96,44.93,44.96,900.0,33.0656,33.0877,33.0656,33.0877,900.0
2010-11-01 11:50:00,44.99,44.99,44.98,44.98,2100.0,33.1097,33.1097,33.1024,33.1024,2100.0
2010-11-01 11:55:00,44.99,45.02,44.99,45.02,2200.0,33.1097,33.1318,33.1097,33.1318,2200.0
2010-11-01 12:00:00,45.04,45.04,45.02,45.02,1800.0,33.1465,33.1465,33.1318,33.1318,1800.0
2010-11-01 12:05:00,45.03,45.03,44.99,44.99,700.0,33.1392,33.1392,33.1097,33.1097,700.0
2010-11-01 12:10:00,44.96,45.0,44.96,45.0,1000.0,33.0877,33.1171,33.0877,33.1171,1000.0
2010-11-01 12:15:00,45.0,45.03,45.0,45.03,2000.0,33.1171,33.1392,33.1171,33.1392,2000.0
2010-11-01 12:20:00,45.02,45.05,45.02,45.05,700.0,33.1318,33.1539,33.1318,33.1539,700.0
2010-11-01 12:25:00,45.05,45.06,45.03,45.05,6900.0,33.1539,33.1612,33.1392,33.1539,6900.0
2010-11-01 12:30:00,45.03,45.03,45.01,45.01,700.0,33.1392,33.1392,33.1245,33.1245,700.0
2010-11-01 12:35:00,45.03,45.03,44.96,44.96,700.0,33.1392,33.1392,33.0877,33.0877,700.0
2010-11-01 12:40:00,45.0,45.01,44.96,44.96,1100.0,33.1171,33.1245,33.0877,33.0877,1100.0
2010-11-01 12:45:00,44.95,44.97,44.95,44.95,800.0,33.0803,33.095,33.0803,33.0803,800.0
2010-11-01 12:50:00,44.93,44.94,44.93,44.93,2400.0,33.0656,33.0729,33.0656,33.0656,2400.0
2010-11-01 12:55:00,44.93,44.95,44.92,44.95,1300.0,33.0656,33.0803,33.0582,33.0803,1300.0
2010-11-01 13:00:00,44.98,44.98,44.93,44.93,1400.0,33.1024,33.1024,33.0656,33.0656,1400.0
2010-11-01 13:05:00,44.91,44.94,44.88,44.94,900.0,33.0509,33.0729,33.0288,33.0729,900.0
2010-11-01 13:10:00,44.95,44.97,44.95,44.97,1100.0,33.0803,33.095,33.0803,33.095,1100.0
2010-11-01 13:15:00,44.97,44.98,44.93,44.93,1100.0,33.095,33.1024,33.0656,33.0656,1100.0
2010-11-01 13:20:00,44.98,44.98,44.89,44.95,4300.0,33.1024,33.1024,33.0361,33.0803,4300.0
2010-11-01 13:25:00,44.94,44.94,44.93,44.94,1700.0,33.0729,33.0729,33.0656,33.0729,1700.0
2010-11-01 13:30:00,44.95,44.97,44.93,44.97,1300.0,33.0803,33.095,33.0656,33.095,1300.0
2010-11-01 13:35:00,44.97,45.0,44.97,45.0,900.0,33.095,33.1171,33.095,33.1171,900.0
2010-11-01 13:40:00,44.95,45.0,44.95,44.99,700.0,33.0803,33.1171,33.0803,33.1097,700.0
2010-11-01 13:45:00,44.98,45.01,44.98,44.99,700.0,33.1024,33.1245,33.1024,33.1097,700.0
2010-11-01 13:50:00,45.03,45.04,45.0,45.03,1200.0,33.1392,33.1465,33.1171,33.1392,1200.0
2010-11-01 13:55:00,45.02,45.03,45.01,45.01,500.0,33.1318,33.1392,33.1245,33.1245,500.0
2010-11-01 14:00:00,45.01,45.01,44.92,44.92,10400.0,33.1245,33.1245,33.0582,33.0582,10400.0
2010-11-01 14:05:00,44.97,44.97,44.91,44.97,1600.0,33.095,33.095,33.0509,33.095,1600.0
2010-11-01 14:10:00,44.98,44.98,44.96,44.96,1200.0,33.1024,33.1024,33.0877,33.0877,1200.0
2010-11-01 14:15:00,44.91,44.95,44.91,44.93,1200.0,33.0509,33.0803,33.0509,33.0656,1200.0
2010-11-01 14:20:00,44.96,44.98,44.96,44.98,1400.0,33.0877,33.1024,33.0877,33.1024,1400.0
2010-11-01 14:25:00,44.95,44.96,44.9,44.93,1200.0,33.0803,33.0877,33.0435,33.0656,1200.0
2010-11-01 14:30:00,44.93,44.93,44.92,44.92,200.0,33.0656,33.0656,33.0582,33.0582,200.0
2010-11-01 14:35:00,44.93,44.93,44.84,44.88,800.0,33.0656,33.0656,32.9993,33.0288,800.0
2010-11-01 14:40:00,44.77,44.84,44.77,44.84,2200.0,32.9478,32.9993,32.9478,32.9993,2200.0
2010-11-01 14:45:00,44.84,44.85,44.84,44.84,2400.0,32.9993,33.0067,32.9993,32.9993,2400.0
2010-11-01 14:50:00,44.83,44.85,44.81,44.85,700.0,32.992,33.0067,32.9773,33.0067,700.0
2010-11-01 14:55:00,44.81,44.84,44.81,44.84,1700.0,32.9773,32.9993,32.9773,32.9993,1700.0
2010-11-01 15:00:00,44.8,44.81,44.8,44.81,500.0,32.9699,32.9773,32.9699,32.9773,500.0
2010-11-01 15:05:00,44.76,44.77,44.67,44.67,2400.0,32.9405,32.9478,32.8742,32.8742,2400.0
2010-11-01 15:10:00,44.68,44.69,44.67,44.67,900.0,32.8816,32.889,32.8742,32.8742,900.0
2010-11-01 15:15:00,44.66,44.69,44.64,44.64,2000.0,32.8669,32.889,32.8522,32.8522,2000.0
2010-11-01 15:20:00,44.67,44.71,44.67,44.71,3600.0,32.8742,32.9037,32.8742,32.9037,3600.0
2010-11-01 15:25:00,44.74,44.76,44.74,44.75,2100.0,32.9257,32.9405,32.9257,32.9331,2100.0
2010-11-01 15:30:00,44.76,44.76,44.76,44.76,400.0,32.9405,32.9405,32.9405,32.9405,400.0
2010-11-01 15:35:00,44.77,44.77,44.74,44.74,2500.0,32.9478,32.9478,32.9257,32.9257,2500.0
2010-11-01 15:40:00,44.77,44.77,44.76,44.76,1400.0,32.9478,32.9478,32.9405,32.9405,1400.0
2010-11-01 15:45:00,44.76,44.84,44.76,44.82,3000.0,32.9405,32.9993,32.9405,32.9846,3000.0
2010-11-01 15:50:00,44.81,44.84,44.79,44.84,4600.0,32.9773,32.9993,32.9625,32.9993,4600.0
2010-11-01 15:55:00,44.85,44.89,44.85,44.89,5400.0,33.0067,33.0361,33.0067,33.0361,5400.0
2010-11-02 09:30:00,45.33,45.42,45.33,45.39,16900.0,33.36,33.4262,33.36,33.4041,16900.0
2010-11-02 09:35:00,45.34,45.36,45.34,45.35,5100.0,33.3673,33.382,33.3673,33.3747,5100.0
2010-11-02 09:40:00,45.35,45.37,45.32,45.36,1500.0,33.3747,33.3894,33.3526,33.382,1500.0
2010-11-02 09:45:00,45.4,45.4,45.4,45.4,100.0,33.4115,33.4115,33.4115,33.4115,100.0
2010-11-02 09:50:00,45.4,45.4,45.4,45.4,100.0,33.4115,33.4115,33.4115,33.4115,100.0
2010-11-02 09:55:00,45.37,45.38,45.37,45.38,400.0,33.3894,33.3967,33.3894,33.3967,400.0
2010-11-02 10:00:00,45.38,45.38,45.38,45.38,0.0,33.3967,33.3967,33.3967,33.3967,0.0
2010-11-02 10:05:00,45.39,45.39,45.39,45.39,1100.0,33.4041,33.4041,33.4041,33.4041,1100.0
2010-11-02 10:10:00,45.35,45.36,45.3,45.3,5900.0,33.3747,33.382,33.3379,33.3379,5900.0
2010-11-02 10:15:00,45.3,45.3,45.3,45.3,0.0,33.3379,33.3379,33.3379,33.3379,0.0
2010-11-02 10:20:00,45.34,45.34,45.34,45.34,300.0,33.3673,33.3673,33.3673,33.3673,300.0
2010-11-02 10:25:00,45.35,45.35,45.35,45.35,200.0,33.3747,33.3747,33.3747,33.3747,200.0
2010-11-02 10:30:00,45.3,45.3,45.27,45.27,400.0,33.3379,33.3379,33.3158,33.3158,400.0
2010-11-02 10:35:00,45.25,45.25,45.24,45.24,500.0,33.3011,33.3011,33.2937,33.2937,500.0
2010-11-02 10:40:00,45.29,45.3,45.29,45.3,7900.0,33.3305,33.3379,33.3305,33.3379,7900.0
2010-11-02 10:45:00,45.31,45.34,45.31,45.33,55900.0,33.3452,33.3673,33.3452,33.36,55900.0
2010-11-02 10:50:00,45.34,45.34,45.34,45.34,200.0,33.3673,33.3673,33.3673,33.3673,200.0
2010-11-02 10:55:00,45.34,45.34,45.34,45.34,0.0,33.3673,33.3673,33.3673,33.3673,0.0
2010-11-02 11:00:00,45.3,45.34,45.3,45.34,2300.0,33.3379,33.3673,33.3379,33.3673,2300.0
2010-11-02 11:05:00,45.37,45.37,45.37,45.37,800.0,33.3894,33.3894,33.3894,33.3894,800.0
2010-11-02 11:10:00,45.35,45.37,45.34,45.37,4500.0,33.3747,33.3894,33.3673,33.3894,4500.0
2010-11-02 11:15:00,45.37,45.37,45.37,45.37,0.0,33.3894,33.3894,33.3894,33.3894,0.0
2010-11-02 11:20:00,45.37,45.37,45.37,45.37,0.0,33.3894,33.3894,33.3894,33.3894,0.0
2010-11-02 11:25:00,45.38,45.38,45.38,45.38,700.0,33.3967,33.3967,33.3967,33.3967,700.0
2010-11-02 11:30:00,45.37,45.37,45.37,45.37,9800.0,33.3894,33.3894,33.3894,33.3894,9800.0
2010-11-02 11:35:00,45.33,45.38,45.33,45.38,4800.0,33.36,33.3967,33.36,33.3967,4800.0
2010-11-02 11:40:00,45.35,45.36,45.28,45.3,1000.0,33.3747,33.382,33.3232,33.3379,1000.0
2010-11-02 11:45:00,45.3,45.33,45.27,45.27,6100.0,33.3379,33.36,33.3158,33.3158,6100.0
2010-11-02 11:50:00,45.27,45.29,45.27,45.29,2700.0,33.3158,33.3305,33.3158,33.3305,2700.0
2010-11-02 11:55:00,45.33,45.33,45.29,45.32,1300.0,33.36,33.36,33.3305,33.3526,1300.0
2010-11-02 12:00:00,45.3,45.3,45.3,45.3,100.0,33.3379,33.3379,33.3379,33.3379,100.0
2010-11-02 12:05:00,45.3,45.3,45.3,45.3,0.0,33.3379,33.3379,33.3379,33.3379,0.0
2010-11-02 12:10:00,45.38,45.38,45.38,45.38,100.0,33.3967,33.3967,33.3967,33.3967,100.0
2010-11-02 12:15:00,45.38,45.38,45.38,45.38,800.0,33.3967,33.3967,33.3967,33.3967,800.0
2010-11-02 12:20:00,45.37,45.37,45.37,45.37,200.0,33.3894,33.3894,33.3894,33.3894,200.0
2010-11-02 12:25:00,45.37,45.37,45.36,45.37,1000.0,33.3894,33.3894,33.382,33.3894,1000.0
2010-11-02 12:30:00,45.36,45.37,45.36,45.37,1000.0,33.382,33.3894,33.382,33.3894,1000.0
2010-11-02 12:35:00,45.37,45.39,45.37,45.39,1100.0,33.3894,33.4041,33.3894,33.4041,1100.0
2010-11-02 12:40:00,45.39,45.39,45.39,45.39,0.0,33.4041,33.4041,33.4041,33.4041,0.0
2010-11-02 12:45:00,45.4,45.4,45.4,45.4,400.0,33.4115,33.4115,33.4115,33.4115,400.0
2010-11-02 12:50:00,45.4,45.4,45.4,45.4,0.0,33.4115,33.4115,33.4115,33.4115,0.0
2010-11-02 12:55:00,45.4,45.4,45.4,45.4,0.0,33.4115,33.4115,33.4115,33.4115,0.0
2010-11-02 13:00:00,45.4,45.4,45.4,45.4,100.0,33.4115,33.4115,33.4115,33.4115,100.0
2010-11-02 13:05:00,45.4,45.4,45.4,45.4,0.0,33.4115,33.4115,33.4115,33.4115,0.0
2010-11-02 13:10:00,45.43,45.43,45.43,45.43,200.0,33.4335,33.4335,33.4335,33.4335,200.0
2010-11-02 13:15:00,45.43,45.43,45.43,45.43,0.0,33.4335,33.4335,33.4335,33.4335,0.0
2010-11-02 13:20:00,45.4,45.4,45.38,45.38,48300.0,33.4115,33.4115,33.3967,33.3967,48300.0
2010-11-02 13:25:00,45.43,45.44,45.43,45.44,3700.0,33.4335,33.4409,33.4335,33.4409,3700.0
2010-11-02 13:30:00,45.44,45.44,45.44,45.44,0.0,33.4409,33.4409,33.4409,33.4409,0.0
2010-11-02 13:35:00,45.44,45.44,45.44,45.44,0.0,33.4409,33.4409,33.4409,33.4409,0.0
2010-11-02 13:40:00,45.41,45.42,45.41,45.42,1200.0,33.4188,33.4262,33.4188,33.4262,1200.0
2010-11-02 13:45:00,45.43,45.45,45.42,45.44,2800.0,33.4335,33.4483,33.4262,33.4409,2800.0
2010-11-02 13:50:00,45.44,45.44,45.44,45.44,0.0,33.4409,33.4409,33.4409,33.4409,0.0
2010-11-02 13:55:00,45.44,45.44,45.44,45.44,0.0,33.4409,33.4409,33.4409,33.4409,0.0
2010-11-02 14:00:00,45.44,45.44,45.44,45.44,0.0,33.4409,33.4409,33.4409,33.4409,0.0
2010-11-02 14:05:00,45.44,45.44,45.44,45.44,0.0,33.4409,33.4409,33.4409,33.4409,0.0
2010-11-02 14:10:00,45.45,45.45,45.44,45.44,1600.0,33.4483,33.4483,33.4409,33.4409,1600.0
2010-11-02 14:15:00,45.44,45.44,45.42,45.42,2600.0,33.4409,33.4409,33.4262,33.4262,2600.0
2010-11-02 14:20:00,45.41,45.41,45.41,45.41,300.0,33.4188,33.4188,33.4188,33.4188,300.0
2010-11-02 14:25:00,45.44,45.44,45.44,45.44,400.0,33.4409,33.4409,33.4409,33.4409,400.0
2010-11-02 14:30:00,45.38,45.38,45.38,45.38,100.0,33.3967,33.3967,33.3967,33.3967,100.0
2010-11-02 14:35:00,45.4,45.43,45.39,45.42,3900.0,33.4115,33.4335,33.4041,33.4262,3900.0
2010-11-02 14:40:00,45.41,45.41,45.36,45.36,1800.0,33.4188,33.4188,33.382,33.382,1800.0
2010-11-02 14:45:00,45.36,45.37,45.33,45.36,2100.0,33.382,33.3894,33.36,33.382,2100.0
2010-11-02 14:50:00,45.37,45.39,45.37,45.39,500.0,33.3894,33.4041,33.3894,33.4041,500.0
2010-11-02 14:55:00,45.39,45.4,45.38,45.38,1300.0,33.4041,33.4115,33.3967,33.3967,1300.0
2010-11-02 15:00:00,45.39,45.41,45.38,45.38,2100.0,33.4041,33.4188,33.3967,33.3967,2100.0
2010-11-02 15:05:00,45.38,45.38,45.38,45.38,0.0,33.3967,33.3967,33.3967,33.3967,0.0
2010-11-02 15:10:00,45.4,45.41,45.4,45.41,500.0,33.4115,33.4188,33.4115,33.4188,500.0
2010-11-02 15:15:00,45.39,45.41,45.39,45.41,2500.0,33.4041,33.4188,33.4041,33.4188,2500.0
2010-11-02 15:20:00,45.41,45.44,45.41,45.42,3200.0,33.4188,33.4409,33.4188,33.4262,3200.0
2010-11-02 15:25:00,45.42,45.42,45.42,45.42,0.0,33.4262,33.4262,33.4262,33.4262,0.0
2010-11-02 15:30:00,45.36,45.37,45.36,45.37,700.0,33.382,33.3894,33.382,33.3894,700.0
2010-11-02 15:35:00,45.38,45.38,45.34,45.34,1400.0,33.3967,33.3967,33.3673,33.3673,1400.0
2010-11-02 15:40:00,45.34,45.35,45.32,45.33,2000.0,33.3673,33.3747,33.3526,33.36,2000.0
2010-11-02 15:45:00,45.33,45.37,45.32,45.36,7600.0,33.36,33.3894,33.3526,33.382,7600.0
2010-11-02 15:50:00,45.37,45.38,45.36,45.37,9000.0,33.3894,33.3967,33.382,33.3894,9000.0
2010-11-02 15:55:00,45.37,45.38,45.31,45.33,18900.0,33.3894,33.3967,33.3452,33.36,18900.0
2010-11-03 09:30:00,45.37,45.44,45.36,45.41,9200.0,33.3894,33.4409,33.382,33.4188,9200.0
2010-11-03 09:35:00,45.41,45.41,45.36,45.38,2800.0,33.4188,33.4188,33.382,33.3967,2800.0
2010-11-03 09:40:00,45.38,45.4,45.34,45.36,3600.0,33.3967,33.4115,33.3673,33.382,3600.0
2010-11-03 09:45:00,45.35,45.36,45.34,45.36,7000.0,33.3747,33.382,33.3673,33.382,7000.0
2010-11-03 09:50:00,45.4,45.42,45.4,45.41,1700.0,33.4115,33.4262,33.4115,33.4188,1700.0
2010-11-03 09:55:00,45.38,45.42,45.38,45.42,700.0,33.3967,33.4262,33.3967,33.4262,700.0
2010-11-03 10:00:00,45.42,45.42,45.4,45.4,600.0,33.4262,33.4262,33.4115,33.4115,600.0
2010-11-03 10:05:00,45.39,45.41,45.39,45.41,600.0,33.4041,33.4188,33.4041,33.4188,600.0
2010-11-03 10:10:00,45.43,45.43,45.43,45.43,400.0,33.4335,33.4335,33.4335,33.4335,400.0
2010-11-03 10:15:00,45.45,45.45,45.45,45.45,200.0,33.4483,33.4483,33.4483,33.4483,200.0
2010-11-03 10:20:00,45.45,45.47,45.43,45.46,17900.0,33.4483,33.463,33.4335,33.4556,17900.0
2010-11-03 10:25:00,45.44,45.46,45.44,45.46,1200.0,33.4409,33.4556,33.4409,33.4556,1200.0
2010-11-03 10:30:00,45.46,45.46,45.46,45.46,0.0,33.4556,33.4556,33.4556,33.4556,0.0
2010-11-03 10:35:00,45.41,45.47,45.41,45.47,600.0,33.4188,33.463,33.4188,33.463,600.0
2010-11-03 10:40:00,45.45,45.47,45.44,45.44,19300.0,33.4483,33.463,33.4409,33.4409,19300.0
2010-11-03 10:45:00,45.36,45.36,45.36,45.36,200.0,33.382,33.382,33.382,33.382,200.0
2010-11-03 10:50:00,45.36,45.36,45.36,45.36,0.0,33.382,33.382,33.382,33.382,0.0
2010-11-03 10:55:00,45.36,45.36,45.36,45.36,0.0,33.382,33.382,33.382,33.382,0.0
2010-11-03 11:00:00,45.34,45.34,45.34,45.34,100.0,33.3673,33.3673,33.3673,33.3673,100.0
2010-11-03 11:05:00,45.32,45.32,45.3,45.3,600.0,33.3526,33.3526,33.3379,33.3379,600.0
2010-11-03 11:10:00,45.28,45.28,45.28,45.28,500.0,33.3232,33.3232,33.3232,33.3232,500.0
2010-11-03 11:15:00,45.16,45.22,45.14,45.14,600.0,33.2348,33.279,33.2201,33.2201,600.0
2010-11-03 11:20:00,45.14,45.14,45.14,45.14,0.0,33.2201,33.2201,33.2201,33.2201,0.0
2010-11-03 11:25:00,45.17,45.17,45.17,45.17,100.0,33.2422,33.2422,33.2422,33.2422,100.0
2010-11-03 11:30:00,45.19,45.19,45.19,45.19,100.0,33.2569,33.2569,33.2569,33.2569,100.0
2010-11-03 11:35:00,45.2,45.23,45.2,45.23,1300.0,33.2643,33.2864,33.2643,33.2864,1300.0
2010-11-03 11:40:00,45.27,45.27,45.24,45.24,500.0,33.3158,33.3158,33.2937,33.2937,500.0
2010-11-03 11:45:00,45.25,45.25,45.19,45.19,300.0,33.3011,33.3011,33.2569,33.2569,300.0
2010-11-03 11:50:00,45.19,45.19,45.19,45.19,0.0,33.2569,33.2569,33.2569,33.2569,0.0
2010-11-03 11:55:00,45.2,45.2,45.19,45.19,400.0,33.2643,33.2643,33.2569,33.2569,400.0
2010-11-03 12:00:00,45.17,45.17,45.17,45.17,200.0,33.2422,33.2422,33.2422,33.2422,200.0
2010-11-03 12:05:00,45.17,45.17,45.17,45.17,0.0,33.2422,33.2422,33.2422,33.2422,0.0
2010-11-03 12:10:00,45.16,45.19,45.16,45.19,1600.0,33.2348,33.2569,33.2348,33.2569,1600.0
2010-11-03 12:15:00,45.18,45.18,45.18,45.18,100.0,33.2496,33.2496,33.2496,33.2496,100.0
2010-11-03 12:20:00,45.18,45.18,45.18,45.18,100.0,33.2496,33.2496,33.2496,33.2496,100.0
2010-11-03 12:25:00,45.18,45.2,45.17,45.2,1800.0,33.2496,33.2643,33.2422,33.2643,1800.0
2010-11-03 12:30:00,45.18,45.18,45.17,45.17,400.0,33.2496,33.2496,33.2422,33.2422,400.0
2010-11-03 12:35:00,45.23,45.23,45.23,45.23,200.0,33.2864,33.2864,33.2864,33.2864,200.0
2010-11-03 12:40:00,45.23,45.23,45.23,45.23,0.0,33.2864,33.2864,33.2864,33.2864,0.0
2010-11-03 12:45:00,45.23,45.23,45.23,45.23,0.0,33.2864,33.2864,33.2864,33.2864,0.0
2010-11-03 12:50:00,45.19,45.19,45.19,45.19,4600.0,33.2569,33.2569,33.2569,33.2569,4600.0
2010-11-03 12:55:00,45.25,45.25,45.24,45.24,400.0,33.3011,33.3011,33.2937,33.2937,400.0
2010-11-03 13:00:00,45.31,45.33,45.31,45.33,300.0,33.3452,33.36,33.3452,33.36,300.0
2010-11-03 13:05:00,45.34,45.35,45.3,45.3,3200.0,33.3673,33.3747,33.3379,33.3379,3200.0
2010-11-03 13:10:00,45.3,45.3,45.3,45.3,0.0,33.3379,33.3379,33.3379,33.3379,0.0
2010-11-03 13:15:00,45.24,45.24,45.19,45.19,6300.0,33.2937,33.2937,33.2569,33.2569,6300.0
2010-11-03 13:20:00,45.19,45.19,45.19,45.19,3400.0,33.2569,33.2569,33.2569,33.2569,3400.0
2010-11-03 13:25:00,45.28,45.28,45.22,45.22,500.0,33.3232,33.3232,33.279,33.279,500.0
2010-11-03 13:30:00,45.22,45.22,45.22,45.22,200.0,33.279,33.279,33.279,33.279,200.0
2010-11-03 13:35:00,45.24,45.25,45.24,45.24,500.0,33.2937,33.3011,33.2937,33.2937,500.0
2010-11-03 13:40:00,45.24,45.24,45.24,45.24,0.0,33.2937,33.2937,33.2937,33.2937,0.0
2010-11-03 13:45:00,45.24,45.24,45.24,45.24,0.0,33.2937,33.2937,33.2937,33.2937,0.0
2010-11-03 13:50:00,45.24,45.24,45.24,45.24,0.0,33.2937,33.2937,33.2937,33.2937,0.0
2010-11-03 13:55:00,45.24,45.24,45.24,45.24,0.0,33.2937,33.2937,33.2937,33.2937,0.0
2010-11-03 14:00:00,45.25,45.25,45.25,45.25,200.0,33.3011,33.3011,33.3011,33.3011,200.0
2010-11-03 14:05:00,45.28,45.32,45.28,45.32,500.0,33.3232,33.3526,33.3232,33.3526,500.0
2010-11-03 14:10:00,45.26,45.26,45.1,45.1,1000.0,33.3084,33.3084,33.1907,33.1907,1000.0
2010-11-03 14:15:00,45.16,45.4,45.16,45.35,2400.0,33.2348,33.4115,33.2348,33.3747,2400.0
2010-11-03 14:20:00,45.43,45.5,45.33,45.33,800.0,33.4335,33.4851,33.36,33.36,800.0
2010-11-03 14:25:00,45.2,45.21,45.0,45.0,4100.0,33.2643,33.2716,33.1171,33.1171,4100.0
2010-11-03 14:30:00,45.04,45.17,44.95,45.17,9800.0,33.1465,33.2422,33.0803,33.2422,9800.0
2010-11-03 14:35:00,45.17,45.18,45.16,45.16,300.0,33.2422,33.2496,33.2348,33.2348,300.0
2010-11-03 14:40:00,45.26,45.34,45.18,45.34,2700.0,33.3084,33.3673,33.2496,33.3673,2700.0
2010-11-03 14:45:00,45.31,45.39,45.31,45.38,300.0,33.3452,33.4041,33.3452,33.3967,300.0
2010-11-03 14:50:00,45.41,45.43,45.41,45.43,1200.0,33.4188,33.4335,33.4188,33.4335,1200.0
2010-11-03 14:55:00,45.43,45.43,45.43,45.43,0.0,33.4335,33.4335,33.4335,33.4335,0.0
2010-11-03 15:00:00,45.52,45.52,45.5,45.51,12500.0,33.4998,33.4998,33.4851,33.4924,12500.0
2010-11-03 15:05:00,45.51,45.51,45.51,45.51,0.0,33.4924,33.4924,33.4924,33.4924,0.0
2010-11-03 15:10:00,45.59,45.59,45.59,45.59,200.0,33.5513,33.5513,33.5513,33.5513,200.0
2010-11-03 15:15:00,45.59,45.59,45.59,45.59,0.0,33.5513,33.5513,33.5513,33.5513,0.0
2010-11-03 15:20:00,45.55,45.55,45.55,45.55,300.0,33.5219,33.5219,33.5219,33.5219,300.0
2010-11-03 15:25:00,45.51,45.51,45.51,45.51,1300.0,33.4924,33.4924,33.4924,33.4924,1300.0
2010-11-03 15:30:00,45.54,45.54,45.48,45.48,400.0,33.5145,33.5145,33.4703,33.4703,400.0
2010-11-03 15:35:00,45.53,45.53,45.45,45.45,1700.0,33.5071,33.5071,33.4483,33.4483,1700.0
2010-11-03 15:40:00,45.45,45.45,45.45,45.45,0.0,33.4483,33.4483,33.4483,33.4483,0.0
2010-11-03 15:45:00,45.54,45.54,45.54,45.54,300.0,33.5145,33.5145,33.5145,33.5145,300.0
2010-11-03 15:50:00,45.54,45.54,45.53,45.53,200.0,33.5145,33.5145,33.5071,33.5071,200.0
2010-11-03 15:55:00,45.58,45.63,45.48,45.63,97200.0,33.5439,33.5807,33.4703,33.5807,97200.0
2010-11-04 09:30:00,46.17,46.27,46.05,46.26,44300.0,33.9781,34.0517,33.8898,34.0444,44300.0
2010-11-04 09:35:00,46.3,46.3,46.27,46.3,700.0,34.0738,34.0738,34.0517,34.0738,700.0
2010-11-04 09:40:00,46.36,46.36,46.35,46.35,2500.0,34.118,34.118,34.1106,34.1106,2500.0
2010-11-04 09:45:00,46.35,46.37,46.34,46.37,5900.0,34.1106,34.1253,34.1032,34.1253,5900.0
2010-11-04 09:50:00,46.35,46.37,46.35,46.37,5900.0,34.1106,34.1253,34.1106,34.1253,5900.0
2010-11-04 09:55:00,46.39,46.39,46.36,46.39,1900.0,34.14,34.14,34.118,34.14,1900.0
2010-11-04 10:00:00,46.36,46.36,46.3,46.3,2000.0,34.118,34.118,34.0738,34.0738,2000.0
2010-11-04 10:05:00,46.3,46.3,46.3,46.3,1500.0,34.0738,34.0738,34.0738,34.0738,1500.0
2010-11-04 10:10:00,46.24,46.3,46.24,46.3,1300.0,34.0297,34.0738,34.0297,34.0738,1300.0
2010-11-04 10:15:00,46.3,46.34,46.3,46.34,300.0,34.0738,34.1032,34.0738,34.1032,300.0
2010-11-04 10:20:00,46.31,46.31,46.3,46.3,17600.0,34.0812,34.0812,34.0738,34.0738,17600.0
2010-11-04 10:25:00,46.4,46.43,46.39,46.43,11400.0,34.1474,34.1695,34.14,34.1695,11400.0
2010-11-04 10:30:00,46.4,46.43,46.39,46.41,5100.0,34.1474,34.1695,34.14,34.1548,5100.0
2010-11-04 10:35:00,46.43,46.43,46.42,46.43,400.0,34.1695,34.1695,34.1621,34.1695,400.0
2010-11-04 10:40:00,46.43,46.43,46.4,46.4,1000.0,34.1695,34.1695,34.1474,34.1474,1000.0
2010-11-04 10:45:00,46.4,46.4,46.4,46.4,0.0,34.1474,34.1474,34.1474,34.1474,0.0
2010-11-04 10:50:00,46.42,46.42,46.4,46.4,4800.0,34.1621,34.1621,34.1474,34.1474,4800.0
2010-11-04 10:55:00,46.4,46.41,46.4,46.4,11500.0,34.1474,34.1548,34.1474,34.1474,11500.0
2010-11-04 11:00:00,46.47,46.52,46.47,46.52,2200.0,34.1989,34.2357,34.1989,34.2357,2200.0
2010-11-04 11:05:00,46.5,46.5,46.46,46.48,4100.0,34.221,34.221,34.1916,34.2063,4100.0
2010-11-04 11:10:00,46.48,46.48,46.48,46.48,200.0,34.2063,34.2063,34.2063,34.2063,200.0
2010-11-04 11:15:00,46.47,46.47,46.46,46.46,400.0,34.1989,34.1989,34.1916,34.1916,400.0
2010-11-04 11:20:00,46.46,46.46,46.4,46.4,5100.0,34.1916,34.1916,34.1474,34.1474,5100.0
2010-11-04 11:25:00,46.46,46.46,46.46,46.46,4000.0,34.1916,34.1916,34.1916,34.1916,4000.0
2010-11-04 11:30:00,46.48,46.5,46.48,46.48,6900.0,34.2063,34.221,34.2063,34.2063,6900.0
2010-11-04 11:35:00,46.52,46.52,46.52,46.52,100.0,34.2357,34.2357,34.2357,34.2357,100.0
2010-11-04 11:40:00,46.51,46.52,46.48,46.48,400.0,34.2284,34.2357,34.2063,34.2063,400.0
2010-11-04 11:45:00,46.48,46.48,46.46,46.46,900.0,34.2063,34.2063,34.1916,34.1916,900.0
2010-11-04 11:50:00,46.42,46.46,46.38,46.45,502400.0,34.1621,34.1916,34.1327,34.1842,502400.0
2010-11-04 11:55:00,46.47,46.47,46.41,46.41,700.0,34.1989,34.1989,34.1548,34.1548,700.0
2010-11-04 12:00:00,46.39,46.39,46.39,46.39,400.0,34.14,34.14,34.14,34.14,400.0
2010-11-04 12:05:00,46.4,46.4,46.4,46.4,200.0,34.1474,34.1474,34.1474,34.1474,200.0
2010-11-04 12:10:00,46.41,46.45,46.41,46.45,3500.0,34.1548,34.1842,34.1548,34.1842,3500.0
2010-11-04 12:15:00,46.44,46.45,46.44,46.45,800.0,34.1768,34.1842,34.1768,34.1842,800.0
2010-11-04 12:20:00,46.44,46.46,46.44,46.45,14600.0,34.1768,34.1916,34.1768,34.1842,14600.0
2010-11-04 12:25:00,46.44,46.44,46.44,46.44,100.0,34.1768,34.1768,34.1768,34.1768,100.0
2010-11-04 12:30:00,46.44,46.44,46.44,46.44,0.0,34.1768,34.1768,34.1768,34.1768,0.0
2010-11-04 12:35:00,46.45,46.45,46.45,46.45,300.0,34.1842,34.1842,34.1842,34.1842,300.0
2010-11-04 12:40:00,46.46,46.47,46.44,46.44,700.0,34.1916,34.1989,34.1768,34.1768,700.0
2010-11-04 12:45:00,46.42,46.42,46.41,46.41,1600.0,34.1621,34.1621,34.1548,34.1548,1600.0
2010-11-04 12:50:00,46.41,46.41,46.41,46.41,0.0,34.1548,34.1548,34.1548,34.1548,0.0
2010-11-04 12:55:00,46.42,46.42,46.39,46.39,800.0,34.1621,34.1621,34.14,34.14,800.0
2010-11-04 13:00:00,46.42,46.42,46.41,46.41,1500.0,34.1621,34.1621,34.1548,34.1548,1500.0
2010-11-04 13:05:00,46.41,46.42,46.41,46.41,900.0,34.1548,34.1621,34.1548,34.1548,900.0
2010-11-04 13:10:00,46.41,46.41,46.41,46.41,800.0,34.1548,34.1548,34.1548,34.1548,800.0
2010-11-04 13:15:00,46.42,46.43,46.41,46.42,5400.0,34.1621,34.1695,34.1548,34.1621,5400.0
2010-11-04 13:20:00,46.41,46.43,46.41,46.43,2600.0,34.1548,34.1695,34.1548,34.1695,2600.0
2010-11-04 13:25:00,46.43,46.45,46.43,46.44,1000.0,34.1695,34.1842,34.1695,34.1768,1000.0
2010-11-04 13:30:00,46.43,46.46,46.41,46.45,6500.0,34.1695,34.1916,34.1548,34.1842,6500.0
2010-11-04 13:35:00,46.41,46.41,46.37,46.38,1100.0,34.1548,34.1548,34.1253,34.1327,1100.0
2010-11-04 13:40:00,46.4,46.41,46.38,46.41,800.0,34.1474,34.1548,34.1327,34.1548,800.0
2010-11-04 13:45:00,46.42,46.42,46.37,46.39,600.0,34.1621,34.1621,34.1253,34.14,600.0
2010-11-04 13:50:00,46.4,46.44,46.39,46.39,1200.0,34.1474,34.1768,34.14,34.14,1200.0
2010-11-04 13:55:00,46.42,46.42,46.37,46.37,1000.0,34.1621,34.1621,34.1253,34.1253,1000.0
2010-11-04 14:00:00,46.41,46.41,46.37,46.37,600.0,34.1548,34.1548,34.1253,34.1253,600.0
2010-11-04 14:05:00,46.36,46.37,46.33,46.35,1400.0,34.118,34.1253,34.0959,34.1106,1400.0
2010-11-04 14:10:00,46.35,46.4,46.35,46.4,2800.0,34.1106,34.1474,34.1106,34.1474,2800.0
2010-11-04 14:15:00,46.39,46.4,46.39,46.4,3000.0,34.14,34.1474,34.14,34.1474,3000.0
2010-11-04 14:20:00,46.39,46.4,46.39,46.4,4300.0,34.14,34.1474,34.14,34.1474,4300.0
2010-11-04 14:25:00,46.39,46.4,46.39,46.4,1700.0,34.14,34.1474,34.14,34.1474,1700.0
2010-11-04 14:30:00,46.4,46.4,46.4,46.4,11600.0,34.1474,34.1474,34.1474,34.1474,11600.0
2010-11-04 14:35:00,46.4,46.44,46.4,46.43,17800.0,34.1474,34.1768,34.1474,34.1695,17800.0
2010-11-04 14:40:00,46.43,46.44,46.41,46.41,16700.0,34.1695,34.1768,34.1548,34.1548,16700.0
2010-11-04 14:45:00,46.41,46.45,46.39,46.39,2400.0,34.1548,34.1842,34.14,34.14,2400.0
2010-11-04 14:50:00,46.4,46.41,46.38,46.38,1600.0,34.1474,34.1548,34.1327,34.1327,1600.0
2010-11-04 14:55:00,46.41,46.41,46.38,46.38,1200.0,34.1548,34.1548,34.1327,34.1327,1200.0
2010-11-04 15:00:00,46.39,46.39,46.38,46.38,600.0,34.14,34.14,34.1327,34.1327,600.0
2010-11-04 15:05:00,46.39,46.45,46.39,46.39,1400.0,34.14,34.1842,34.14,34.14,1400.0
2010-11-04 15:10:00,46.4,46.4,46.38,46.39,1100.0,34.1474,34.1474,34.1327,34.14,1100.0
2010-11-04 15:15:00,46.4,46.4,46.4,46.4,1000.0,34.1474,34.1474,34.1474,34.1474,1000.0
2010-11-04 15:20:00,46.4,46.41,46.37,46.39,2200.0,34.1474,34.1548,34.1253,34.14,2200.0
2010-11-04 15:25:00,46.44,46.52,46.43,46.51,13700.0,34.1768,34.2357,34.1695,34.2284,13700.0
2010-11-04 15:30:00,46.51,46.51,46.47,46.47,1100.0,34.2284,34.2284,34.1989,34.1989,1100.0
2010-11-04 15:35:00,46.49,46.52,46.48,46.52,5500.0,34.2136,34.2357,34.2063,34.2357,5500.0
2010-11-04 15:40:00,46.52,46.52,46.48,46.48,1800.0,34.2357,34.2357,34.2063,34.2063,1800.0
2010-11-04 15:45:00,46.5,46.5,46.43,46.46,3100.0,34.221,34.221,34.1695,34.1916,3100.0
2010-11-04 15:50:00,46.45,46.54,46.43,46.54,45500.0,34.1842,34.2504,34.1695,34.2504,45500.0
2010-11-04 15:55:00,46.52,46.59,46.51,46.59,34100.0,34.2357,34.2872,34.2284,34.2872,34100.0
2010-11-05 09:30:00,46.53,46.53,46.39,46.39,3600.0,34.2431,34.2431,34.14,34.14,3600.0
2010-11-05 09:35:00,46.44,46.52,46.44,46.52,500.0,34.1768,34.2357,34.1768,34.2357,500.0
2010-11-05 09:40:00,46.56,46.57,46.55,46.55,800.0,34.2652,34.2725,34.2578,34.2578,800.0
2010-11-05 09:45:00,46.51,46.56,46.5,46.5,1600.0,34.2284,34.2652,34.221,34.221,1600.0
2010-11-05 09:50:00,46.49,46.51,46.44,46.51,1400.0,34.2136,34.2284,34.1768,34.2284,1400.0
2010-11-05 09:55:00,46.51,46.52,46.48,46.49,900.0,34.2284,34.2357,34.2063,34.2136,900.0
2010-11-05 10:00:00,46.5,46.55,46.48,46.48,2800.0,34.221,34.2578,34.2063,34.2063,2800.0
2010-11-05 10:05:00,46.47,46.47,46.43,46.47,700.0,34.1989,34.1989,34.1695,34.1989,700.0
2010-11-05 10:10:00,46.49,46.55,46.49,46.53,800.0,34.2136,34.2578,34.2136,34.2431,800.0
2010-11-05 10:15:00,46.55,46.56,46.54,46.55,900.0,34.2578,34.2652,34.2504,34.2578,900.0
2010-11-05 10:20:00,46.52,46.59,46.52,46.59,600.0,34.2357,34.2872,34.2357,34.2872,600.0
2010-11-05 10:25:00,46.55,46.58,46.55,46.58,600.0,34.2578,34.2799,34.2578,34.2799,600.0
2010-11-05 10:30:00,46.57,46.63,46.57,46.6,1100.0,34.2725,34.3167,34.2725,34.2946,1100.0
2010-11-05 10:35:00,46.65,46.7,46.65,46.67,24300.0,34.3314,34.3682,34.3314,34.3461,24300.0
2010-11-05 10:40:00,46.68,46.68,46.65,46.65,600.0,34.3535,34.3535,34.3314,34.3314,600.0
2010-11-05 10:45:00,46.67,46.67,46.6,46.65,4200.0,34.3461,34.3461,34.2946,34.3314,4200.0
2010-11-05 10:50:00,46.65,46.65,46.65,46.65,0.0,34.3314,34.3314,34.3314,34.3314,0.0
2010-11-05 10:55:00,46.69,46.69,46.68,46.69,600.0,34.3608,34.3608,34.3535,34.3608,600.0
2010-11-05 11:00:00,46.67,46.69,46.64,46.66,10200.0,34.3461,34.3608,34.324,34.3387,10200.0
2010-11-05 11:05:00,46.65,46.65,46.65,46.65,300.0,34.3314,34.3314,34.3314,34.3314,300.0
2010-11-05 11:10:00,46.64,46.65,46.64,46.65,400.0,34.324,34.3314,34.324,34.3314,400.0
2010-11-05 11:15:00,46.65,46.65,46.65,46.65,500.0,34.3314,34.3314,34.3314,34.3314,500.0
2010-11-05 11:20:00,46.64,46.64,46.63,46.63,2500.0,34.324,34.324,34.3167,34.3167,2500.0
2010-11-05 11:25:00,46.63,46.63,46.6,46.6,1000.0,34.3167,34.3167,34.2946,34.2946,1000.0
2010-11-05 11:30:00,46.61,46.61,46.61,46.61,200.0,34.3019,34.3019,34.3019,34.3019,200.0
2010-11-05 11:35:00,46.62,46.62,46.6,46.6,14300.0,34.3093,34.3093,34.2946,34.2946,14300.0
2010-11-05 11:40:00,46.59,46.59,46.56,46.56,200.0,34.2872,34.2872,34.2652,34.2652,200.0
2010-11-05 11:45:00,46.52,46.53,46.52,46.53,4400.0,34.2357,34.2431,34.2357,34.2431,4400.0
2010-11-05 11:50:00,46.52,46.54,46.51,46.53,8600.0,34.2357,34.2504,34.2284,34.2431,8600.0
2010-11-05 11:55:00,46.5,46.5,46.44,46.44,1700.0,34.221,34.221,34.1768,34.1768,1700.0
2010-11-05 12:00:00,46.44,46.44,46.44,46.44,0.0,34.1768,34.1768,34.1768,34.1768,0.0
2010-11-05 12:05:00,46.47,46.47,46.45,46.45,1800.0,34.1989,34.1989,34.1842,34.1842,1800.0
2010-11-05 12:10:00,46.48,46.5,46.48,46.5,11000.0,34.2063,34.221,34.2063,34.221,11000.0
2010-11-05 12:15:00,46.5,46.5,46.47,46.47,3200.0,34.221,34.221,34.1989,34.1989,3200.0
2010-11-05 12:20:00,46.47,46.47,46.45,46.45,3600.0,34.1989,34.1989,34.1842,34.1842,3600.0
2010-11-05 12:25:00,46.42,46.47,46.42,46.47,300.0,34.1621,34.1989,34.1621,34.1989,300.0
2010-11-05 12:30:00,46.44,46.46,46.44,46.44,2800.0,34.1768,34.1916,34.1768,34.1768,2800.0
2010-11-05 12:35:00,46.5,46.51,46.49,46.51,900.0,34.221,34.2284,34.2136,34.2284,900.0
2010-11-05 12:40:00,46.54,46.56,46.53,46.54,800.0,34.2504,34.2652,34.2431,34.2504,800.0
2010-11-05 12:45:00,46.52,46.55,46.52,46.55,2100.0,34.2357,34.2578,34.2357,34.2578,2100.0
2010-11-05 12:50:00,46.53,46.53,46.5,46.5,800.0,34.2431,34.2431,34.221,34.221,800.0
2010-11-05 12:55:00,46.52,46.52,46.52,46.52,100.0,34.2357,34.2357,34.2357,34.2357,100.0
2010-11-05 13:00:00,46.53,46.53,46.53,46.53,300.0,34.2431,34.2431,34.2431,34.2431,300.0
2010-11-05 13:05:00,46.57,46.57,46.57,46.57,200.0,34.2725,34.2725,34.2725,34.2725,200.0
2010-11-05 13:10:00,46.58,46.58,46.55,46.55,600.0,34.2799,34.2799,34.2578,34.2578,600.0
2010-11-05 13:15:00,46.59,46.59,46.59,46.59,900.0,34.2872,34.2872,34.2872,34.2872,900.0
2010-11-05 13:20:00,46.59,46.59,46.58,46.58,500.0,34.2872,34.2872,34.2799,34.2799,500.0
2010-11-05 13:25:00,46.56,46.59,46.56,46.59,600.0,34.2652,34.2872,34.2652,34.2872,600.0
2010-11-05 13:30:00,46.59,46.59,46.55,46.55,2500.0,34.2872,34.2872,34.2578,34.2578,2500.0
2010-11-05 13:35:00,46.56,46.57,46.56,46.56,500.0,34.2652,34.2725,34.2652,34.2652,500.0
2010-11-05 13:40:00,46.58,46.58,46.56,46.57,1800.0,34.2799,34.2799,34.2652,34.2725,1800.0
2010-11-05 13:45:00,46.57,46.57,46.57,46.57,0.0,34.2725,34.2725,34.2725,34.2725,0.0
2010-11-05 13:50:00,46.56,46.56,46.56,46.56,300.0,34.2652,34.2652,34.2652,34.2652,300.0
2010-11-05 13:55:00,46.57,46.57,46.57,46.57,200.0,34.2725,34.2725,34.2725,34.2725,200.0
2010-11-05 14:00:00,46.57,46.57,46.55,46.55,800.0,34.2725,34.2725,34.2578,34.2578,800.0
2010-11-05 14:05:00,46.52,46.53,46.51,46.53,2400.0,34.2357,34.2431,34.2284,34.2431,2400.0
2010-11-05 14:10:00,46.53,46.53,46.43,46.44,31300.0,34.2431,34.2431,34.1695,34.1768,31300.0
2010-11-05 14:15:00,46.42,46.44,46.42,46.44,300.0,34.1621,34.1768,34.1621,34.1768,300.0
2010-11-05 14:20:00,46.43,46.43,46.42,46.42,300.0,34.1695,34.1695,34.1621,34.1621,300.0
2010-11-05 14:25:00,46.45,46.46,46.42,46.42,600.0,34.1842,34.1916,34.1621,34.1621,600.0
2010-11-05 14:30:00,46.47,46.47,46.46,46.46,600.0,34.1989,34.1989,34.1916,34.1916,600.0
2010-11-05 14:35:00,46.49,46.49,46.41,46.42,5400.0,34.2136,34.2136,34.1548,34.1621,5400.0
2010-11-05 14:40:00,46.45,46.45,46.45,46.45,100.0,34.1842,34.1842,34.1842,34.1842,100.0
2010-11-05 14:45:00,46.45,46.46,46.39,46.45,3300.0,34.1842,34.1916,34.14,34.1842,3300.0
2010-11-05 14:50:00,46.47,46.49,46.41,46.41,4700.0,34.1989,34.2136,34.1548,34.1548,4700.0
2010-11-05 14:55:00,46.44,46.44,46.44,46.44,200.0,34.1768,34.1768,34.1768,34.1768,200.0
2010-11-05 15:00:00,46.44,46.45,46.44,46.45,300.0,34.1768,34.1842,34.1768,34.1842,300.0
2010-11-05 15:05:00,46.47,46.49,46.45,46.46,1100.0,34.1989,34.2136,34.1842,34.1916,1100.0
2010-11-05 15:10:00,46.48,46.49,46.45,46.45,600.0,34.2063,34.2136,34.1842,34.1842,600.0
2010-11-05 15:15:00,46.47,46.47,46.46,46.46,1000.0,34.1989,34.1989,34.1916,34.1916,1000.0
2010-11-05 15:20:00,46.45,46.45,46.44,46.44,1300.0,34.1842,34.1842,34.1768,34.1768,1300.0
2010-11-05 15:25:00,46.44,46.46,46.41,46.43,2100.0,34.1768,34.1916,34.1548,34.1695,2100.0
2010-11-05 15:30:00,46.46,46.46,46.38,46.45,32500.0,34.1916,34.1916,34.1327,34.1842,32500.0
2010-11-05 15:35:00,46.46,46.46,46.39,46.41,24200.0,34.1916,34.1916,34.14,34.1548,24200.0
2010-11-05 15:40:00,46.4,46.41,46.32,46.41,31500.0,34.1474,34.1548,34.0885,34.1548,31500.0
2010-11-05 15:45:00,46.44,46.51,46.44,46.5,1100.0,34.1768,34.2284,34.1768,34.221,1100.0
2010-11-05 15:50:00,46.49,46.54,46.49,46.54,5600.0,34.2136,34.2504,34.2136,34.2504,5600.0
2010-11-05 15:55:00,46.54,46.56,46.52,46.52,3000.0,34.2504,34.2652,34.2357,34.2357,3000.0
2010-11-08 09:30:00,46.42,46.42,46.3,46.34,14200.0,34.1621,34.1621,34.0738,34.1032,14200.0
2010-11-08 09:35:00,46.33,46.33,46.3,46.3,700.0,34.0959,34.0959,34.0738,34.0738,700.0
2010-11-08 09:40:00,46.32,46.32,46.25,46.25,1300.0,34.0885,34.0885,34.037,34.037,1300.0
2010-11-08 09:45:00,46.23,46.23,46.19,46.19,900.0,34.0223,34.0223,33.9929,33.9929,900.0
2010-11-08 09:50:00,46.16,46.21,46.16,46.16,700.0,33.9708,34.0076,33.9708,33.9708,700.0
2010-11-08 09:55:00,46.13,46.15,46.12,46.15,300.0,33.9487,33.9634,33.9413,33.9634,300.0
2010-11-08 10:00:00,46.14,46.17,46.14,46.17,800.0,33.9561,33.9781,33.9561,33.9781,800.0
2010-11-08 10:05:00,46.16,46.16,46.16,46.16,500.0,33.9708,33.9708,33.9708,33.9708,500.0
2010-11-08 10:10:00,46.15,46.18,46.15,46.16,14000.0,33.9634,33.9855,33.9634,33.9708,14000.0
2010-11-08 10:15:00,46.18,46.3,46.18,46.3,22300.0,33.9855,34.0738,33.9855,34.0738,22300.0
2010-11-08 10:20:00,46.26,46.26,46.24,46.24,300.0,34.0444,34.0444,34.0297,34.0297,300.0
2010-11-08 10:25:00,46.3,46.3,46.25,46.29,1500.0,34.0738,34.0738,34.037,34.0664,1500.0
2010-11-08 10:30:00,46.24,46.3,46.23,46.24,8000.0,34.0297,34.0738,34.0223,34.0297,8000.0
2010-11-08 10:35:00,46.24,46.25,46.24,46.25,200.0,34.0297,34.037,34.0297,34.037,200.0
2010-11-08 10:40:00,46.24,46.25,46.23,46.25,3200.0,34.0297,34.037,34.0223,34.037,3200.0
2010-11-08 10:45:00,46.25,46.32,46.25,46.29,800.0,34.037,34.0885,34.037,34.0664,800.0
2010-11-08 10:50:00,46.28,46.29,46.26,46.27,1100.0,34.0591,34.0664,34.0444,34.0517,1100.0
2010-11-08 10:55:00,46.25,46.28,46.24,46.24,8800.0,34.037,34.0591,34.0297,34.0297,8800.0
2010-11-08 11:00:00,46.22,46.22,46.22,46.22,100.0,34.0149,34.0149,34.0149,34.0149,100.0
2010-11-08 11:05:00,46.19,46.23,46.18,46.22,1000.0,33.9929,34.0223,33.9855,34.0149,1000.0
2010-11-08 11:10:00,46.21,46.21,46.18,46.19,6200.0,34.0076,34.0076,33.9855,33.9929,6200.0
2010-11-08 11:15:00,46.22,46.22,46.16,46.16,30800.0,34.0149,34.0149,33.9708,33.9708,30800.0
2010-11-08 11:20:00,46.16,46.22,46.16,46.2,2300.0,33.9708,34.0149,33.9708,34.0002,2300.0
2010-11-08 11:25:00,46.25,46.32,46.25,46.25,54200.0,34.037,34.0885,34.037,34.037,54200.0
2010-11-08 11:30:00,46.3,46.3,46.27,46.28,8000.0,34.0738,34.0738,34.0517,34.0591,8000.0
2010-11-08 11:35:00,46.24,46.24,46.23,46.23,900.0,34.0297,34.0297,34.0223,34.0223,900.0
2010-11-08 11:40:00,46.23,46.24,46.23,46.24,6700.0,34.0223,34.0297,34.0223,34.0297,6700.0
2010-11-08 11:45:00,46.22,46.28,46.22,46.28,5600.0,34.0149,34.0591,34.0149,34.0591,5600.0
2010-11-08 11:50:00,46.26,46.26,46.24,46.26,9500.0,34.0444,34.0444,34.0297,34.0444,9500.0
2010-11-08 11:55:00,46.29,46.38,46.29,46.38,1300.0,34.0664,34.1327,34.0664,34.1327,1300.0
2010-11-08 12:00:00,46.34,46.34,46.3,46.3,400.0,34.1032,34.1032,34.0738,34.0738,400.0
2010-11-08 12:05:00,46.3,46.31,46.29,46.29,400.0,34.0738,34.0812,34.0664,34.0664,400.0
2010-11-08 12:10:00,46.28,46.31,46.28,46.31,400.0,34.0591,34.0812,34.0591,34.0812,400.0
2010-11-08 12:15:00,46.32,46.32,46.32,46.32,100.0,34.0885,34.0885,34.0885,34.0885,100.0
2010-11-08 12:20:00,46.33,46.38,46.33,46.38,1000.0,34.0959,34.1327,34.0959,34.1327,1000.0
2010-11-08 12:25:00,46.37,46.37,46.37,46.37,100.0,34.1253,34.1253,34.1253,34.1253,100.0
2010-11-08 12:30:00,46.35,46.35,46.34,46.34,800.0,34.1106,34.1106,34.1032,34.1032,800.0
2010-11-08 12:35:00,46.32,46.32,46.32,46.32,100.0,34.0885,34.0885,34.0885,34.0885,100.0
2010-11-08 12:40:00,46.33,46.35,46.33,46.35,800.0,34.0959,34.1106,34.0959,34.1106,800.0
2010-11-08 12:45:00,46.33,46.33,46.31,46.31,600.0,34.0959,34.0959,34.0812,34.0812,600.0
2010-11-08 12:50:00,46.31,46.31,46.31,46.31,0.0,34.0812,34.0812,34.0812,34.0812,0.0
2010-11-08 12:55:00,46.33,46.33,46.33,46.33,700.0,34.0959,34.0959,34.0959,34.0959,700.0
2010-11-08 13:00:00,46.33,46.33,46.33,46.33,0.0,34.0959,34.0959,34.0959,34.0959,0.0
2010-11-08 13:05:00,46.34,46.34,46.34,46.34,500.0,34.1032,34.1032,34.1032,34.1032,500.0
2010-11-08 13:10:00,46.34,46.35,46.34,46.35,800.0,34.1032,34.1106,34.1032,34.1106,800.0
2010-11-08 13:15:00,46.4,46.4,46.35,46.35,900.0,34.1474,34.1474,34.1106,34.1106,900.0
2010-11-08 13:20:00,46.36,46.36,46.36,46.36,400.0,34.118,34.118,34.118,34.118,400.0
2010-11-08 13:25:00,46.37,46.39,46.36,46.36,1900.0,34.1253,34.14,34.118,34.118,1900.0
2010-11-08 13:30:00,46.35,46.41,46.35,46.36,3400.0,34.1106,34.1548,34.1106,34.118,3400.0
2010-11-08 13:35:00,46.34,46.34,46.34,46.34,400.0,34.1032,34.1032,34.1032,34.1032,400.0
2010-11-08 13:40:00,46.31,46.31,46.31,46.31,500.0,34.0812,34.0812,34.0812,34.0812,500.0
2010-11-08 13:45:00,46.33,46.33,46.33,46.33,100.0,34.0959,34.0959,34.0959,34.0959,100.0
2010-11-08 13:50:00,46.31,46.31,46.31,46.31,600.0,34.0812,34.0812,34.0812,34.0812,600.0
2010-11-08 13:55:00,46.33,46.33,46.33,46.33,600.0,34.0959,34.0959,34.0959,34.0959,600.0
2010-11-08 14:00:00,46.32,46.33,46.32,46.33,17200.0,34.0885,34.0959,34.0885,34.0959,17200.0
2010-11-08 14:05:00,46.34,46.35,46.34,46.35,500.0,34.1032,34.1106,34.1032,34.1106,500.0
2010-11-08 14:10:00,46.35,46.35,46.33,46.33,500.0,34.1106,34.1106,34.0959,34.0959,500.0
2010-11-08 14:15:00,46.33,46.37,46.33,46.37,7800.0,34.0959,34.1253,34.0959,34.1253,7800.0
2010-11-08 14:20:00,46.37,46.37,46.37,46.37,2600.0,34.1253,34.1253,34.1253,34.1253,2600.0
2010-11-08 14:25:00,46.36,46.38,46.36,46.38,10300.0,34.118,34.1327,34.118,34.1327,10300.0
2010-11-08 14:30:00,46.33,46.33,46.3,46.3,500.0,34.0959,34.0959,34.0738,34.0738,500.0
2010-11-08 14:35:00,46.3,46.3,46.3,46.3,700.0,34.0738,34.0738,34.0738,34.0738,700.0
2010-11-08 14:40:00,46.3,46.3,46.3,46.3,100.0,34.0738,34.0738,34.0738,34.0738,100.0
2010-11-08 14:45:00,46.34,46.34,46.32,46.32,1700.0,34.1032,34.1032,34.0885,34.0885,1700.0
2010-11-08 14:50:00,46.3,46.3,46.3,46.3,700.0,34.0738,34.0738,34.0738,34.0738,700.0
2010-11-08 14:55:00,46.35,46.35,46.29,46.29,14500.0,34.1106,34.1106,34.0664,34.0664,14500.0
2010-11-08 15:00:00,46.32,46.32,46.31,46.32,18700.0,34.0885,34.0885,34.0812,34.0885,18700.0
2010-11-08 15:05:00,46.33,46.34,46.32,46.32,700.0,34.0959,34.1032,34.0885,34.0885,700.0
2010-11-08 15:10:00,46.3,46.34,46.29,46.3,1100.0,34.0738,34.1032,34.0664,34.0738,1100.0
2010-11-08 15:15:00,46.29,46.32,46.29,46.32,600.0,34.0664,34.0885,34.0664,34.0885,600.0
2010-11-08 15:20:00,46.32,46.38,46.32,46.35,21400.0,34.0885,34.1327,34.0885,34.1106,21400.0
2010-11-08 15:25:00,46.35,46.35,46.35,46.35,10700.0,34.1106,34.1106,34.1106,34.1106,10700.0
2010-11-08 15:30:00,46.36,46.39,46.36,46.37,900.0,34.118,34.14,34.118,34.1253,900.0
2010-11-08 15:35:00,46.38,46.4,46.38,46.4,5500.0,34.1327,34.1474,34.1327,34.1474,5500.0
2010-11-08 15:40:00,46.4,46.4,46.35,46.37,8200.0,34.1474,34.1474,34.1106,34.1253,8200.0
2010-11-08 15:45:00,46.4,46.4,46.34,46.37,3500.0,34.1474,34.1474,34.1032,34.1253,3500.0
2010-11-08 15:50:00,46.35,46.35,46.3,46.3,14100.0,34.1106,34.1106,34.0738,34.0738,14100.0
2010-11-08 15:55:00,46.3,46.33,46.3,46.33,5800.0,34.0738,34.0959,34.0738,34.0959,5800.0
2010-11-09 09:30:00,46.74,46.74,46.53,46.57,8600.0,34.3976,34.3976,34.2431,34.2725,8600.0
2010-11-09 09:35:00,46.51,46.51,46.48,46.48,300.0,34.2284,34.2284,34.2063,34.2063,300.0
2010-11-09 09:40:00,46.48,46.48,46.44,46.48,1100.0,34.2063,34.2063,34.1768,34.2063,1100.0
2010-11-09 09:45:00,46.49,46.49,46.48,46.48,200.0,34.2136,34.2136,34.2063,34.2063,200.0
2010-11-09 09:50:00,46.46,46.5,46.46,46.5,200.0,34.1916,34.221,34.1916,34.221,200.0
2010-11-09 09:55:00,46.49,46.49,46.49,46.49,300.0,34.2136,34.2136,34.2136,34.2136,300.0
2010-11-09 10:00:00,46.54,46.62,46.54,46.62,200.0,34.2504,34.3093,34.2504,34.3093,200.0
2010-11-09 10:05:00,46.61,46.61,46.56,46.56,1200.0,34.3019,34.3019,34.2652,34.2652,1200.0
2010-11-09 10:10:00,46.6,46.6,46.59,46.59,600.0,34.2946,34.2946,34.2872,34.2872,600.0
2010-11-09 10:15:00,46.61,46.61,46.6,46.6,600.0,34.3019,34.3019,34.2946,34.2946,600.0
2010-11-09 10:20:00,46.58,46.63,46.58,46.63,8300.0,34.2799,34.3167,34.2799,34.3167,8300.0
2010-11-09 10:25:00,46.62,46.7,46.62,46.66,50600.0,34.3093,34.3682,34.3093,34.3387,50600.0
2010-11-09 10:30:00,46.66,46.66,46.6,46.66,1100.0,34.3387,34.3387,34.2946,34.3387,1100.0
2010-11-09 10:35:00,46.63,46.63,46.55,46.55,300.0,34.3167,34.3167,34.2578,34.2578,300.0
2010-11-09 10:40:00,46.53,46.53,46.53,46.53,600.0,34.2431,34.2431,34.2431,34.2431,600.0
2010-11-09 10:45:00,46.57,46.57,46.57,46.57,900.0,34.2725,34.2725,34.2725,34.2725,900.0
2010-11-09 10:50:00,46.49,46.55,46.48,46.5,16400.0,34.2136,34.2578,34.2063,34.221,16400.0
2010-11-09 10:55:00,46.57,46.57,46.45,46.49,49600.0,34.2725,34.2725,34.1842,34.2136,49600.0
2010-11-09 11:00:00,46.48,46.48,46.48,46.48,300.0,34.2063,34.2063,34.2063,34.2063,300.0
2010-11-09 11:05:00,46.49,46.49,46.41,46.41,800.0,34.2136,34.2136,34.1548,34.1548,800.0
2010-11-09 11:10:00,46.4,46.44,46.39,46.44,800.0,34.1474,34.1768,34.14,34.1768,800.0
2010-11-09 11:15:00,46.47,46.48,46.47,46.48,10000.0,34.1989,34.2063,34.1989,34.2063,10000.0
2010-11-09 11:20:00,46.46,46.46,46.4,46.41,10600.0,34.1916,34.1916,34.1474,34.1548,10600.0
2010-11-09 11:25:00,46.46,46.46,46.46,46.46,800.0,34.1916,34.1916,34.1916,34.1916,800.0
2010-11-09 11:30:00,46.46,46.46,46.46,46.46,0.0,34.1916,34.1916,34.1916,34.1916,0.0
2010-11-09 11:35:00,46.46,46.46,46.46,46.46,0.0,34.1916,34.1916,34.1916,34.1916,0.0
2010-11-09 11:40:00,46.46,46.46,46.46,46.46,0.0,34.1916,34.1916,34.1916,34.1916,0.0
2010-11-09 11:45:00,46.46,46.46,46.46,46.46,0.0,34.1916,34.1916,34.1916,34.1916,0.0
2010-11-09 11:50:00,46.4,46.4,46.39,46.39,400.0,34.1474,34.1474,34.14,34.14,400.0
2010-11-09 11:55:00,46.33,46.33,46.33,46.33,1400.0,34.0959,34.0959,34.0959,34.0959,1400.0
2010-11-09 12:00:00,46.33,46.33,46.33,46.33,0.0,34.0959,34.0959,34.0959,34.0959,0.0
2010-11-09 12:05:00,46.33,46.33,46.33,46.33,5600.0,34.0959,34.0959,34.0959,34.0959,5600.0
2010-11-09 12:10:00,46.33,46.33,46.33,46.33,0.0,34.0959,34.0959,34.0959,34.0959,0.0
2010-11-09 12:15:00,46.33,46.33,46.33,46.33,0.0,34.0959,34.0959,34.0959,34.0959,0.0
2010-11-09 12:20:00,46.33,46.33,46.33,46.33,0.0,34.0959,34.0959,34.0959,34.0959,0.0
2010-11-09 12:25:00,46.35,46.35,46.35,46.35,300.0,34.1106,34.1106,34.1106,34.1106,300.0
2010-11-09 12:30:00,46.37,46.37,46.37,46.37,100.0,34.1253,34.1253,34.1253,34.1253,100.0
2010-11-09 12:35:00,46.37,46.37,46.37,46.37,0.0,34.1253,34.1253,34.1253,34.1253,0.0
2010-11-09 12:40:00,46.34,46.34,46.33,46.33,2900.0,34.1032,34.1032,34.0959,34.0959,2900.0
2010-11-09 12:45:00,46.33,46.33,46.33,46.33,600.0,34.0959,34.0959,34.0959,34.0959,600.0
2010-11-09 12:50:00,46.33,46.33,46.33,46.33,0.0,34.0959,34.0959,34.0959,34.0959,0.0
2010-11-09 12:55:00,46.27,46.31,46.27,46.31,200.0,34.0517,34.0812,34.0517,34.0812,200.0
2010-11-09 13:00:00,46.31,46.31,46.31,46.31,0.0,34.0812,34.0812,34.0812,34.0812,0.0
2010-11-09 13:05:00,46.31,46.31,46.31,46.31,0.0,34.0812,34.0812,34.0812,34.0812,0.0
2010-11-09 13:10:00,46.31,46.31,46.31,46.31,0.0,34.0812,34.0812,34.0812,34.0812,0.0
2010-11-09 13:15:00,46.31,46.31,46.31,46.31,0.0,34.0812,34.0812,34.0812,34.0812,0.0
2010-11-09 13:20:00,46.31,46.31,46.31,46.31,0.0,34.0812,34.0812,34.0812,34.0812,0.0
2010-11-09 13:25:00,46.31,46.31,46.31,46.31,0.0,34.0812,34.0812,34.0812,34.0812,0.0
2010-11-09 13:30:00,46.19,46.25,46.19,46.25,1100.0,33.9929,34.037,33.9929,34.037,1100.0
2010-11-09 13:35:00,46.2,46.2,46.16,46.16,1400.0,34.0002,34.0002,33.9708,33.9708,1400.0
2010-11-09 13:40:00,46.14,46.14,46.08,46.11,600.0,33.9561,33.9561,33.9119,33.934,600.0
2010-11-09 13:45:00,46.09,46.12,46.09,46.09,1100.0,33.9193,33.9413,33.9193,33.9193,1100.0
2010-11-09 13:50:00,46.09,46.09,46.09,46.09,0.0,33.9193,33.9193,33.9193,33.9193,0.0
2010-11-09 13:55:00,46.09,46.09,46.09,46.09,0.0,33.9193,33.9193,33.9193,33.9193,0.0
2010-11-09 14:00:00,46.11,46.11,46.11,46.11,400.0,33.934,33.934,33.934,33.934,400.0
2010-11-09 14:05:00,46.11,46.11,46.11,46.11,0.0,33.934,33.934,33.934,33.934,0.0
2010-11-09 14:10:00,46.11,46.11,46.11,46.11,0.0,33.934,33.934,33.934,33.934,0.0
2010-11-09 14:15:00,46.11,46.11,46.11,46.11,0.0,33.934,33.934,33.934,33.934,0.0
2010-11-09 14:20:00,46.11,46.11,46.11,46.11,0.0,33.934,33.934,33.934,33.934,0.0
2010-11-09 14:25:00,46.13,46.14,46.05,46.12,46400.0,33.9487,33.9561,33.8898,33.9413,46400.0
2010-11-09 14:30:00,46.17,46.17,46.16,46.16,300.0,33.9781,33.9781,33.9708,33.9708,300.0
2010-11-09 14:35:00,46.19,46.19,46.16,46.19,2100.0,33.9929,33.9929,33.9708,33.9929,2100.0
2010-11-09 14:40:00,46.21,46.21,46.21,46.21,1500.0,34.0076,34.0076,34.0076,34.0076,1500.0
2010-11-09 14:45:00,46.21,46.21,46.21,46.21,0.0,34.0076,34.0076,34.0076,34.0076,0.0
2010-11-09 14:50:00,46.2,46.21,46.17,46.21,800.0,34.0002,34.0076,33.9781,34.0076,800.0
2010-11-09 14:55:00,46.14,46.16,46.08,46.16,33600.0,33.9561,33.9708,33.9119,33.9708,33600.0
2010-11-09 15:00:00,46.16,46.16,46.16,46.16,0.0,33.9708,33.9708,33.9708,33.9708,0.0
2010-11-09 15:05:00,46.08,46.08,46.08,46.08,400.0,33.9119,33.9119,33.9119,33.9119,400.0
2010-11-09 15:10:00,46.08,46.08,46.08,46.08,0.0,33.9119,33.9119,33.9119,33.9119,0.0
2010-11-09 15:15:00,46.03,46.03,46.03,46.03,300.0,33.8751,33.8751,33.8751,33.8751,300.0
2010-11-09 15:20:00,46.03,46.03,45.98,45.98,800.0,33.8751,33.8751,33.8383,33.8383,800.0
2010-11-09 15:25:00,45.94,45.97,45.94,45.97,400.0,33.8089,33.8309,33.8089,33.8309,400.0
2010-11-09 15:30:00,45.95,45.98,45.95,45.98,200.0,33.8162,33.8383,33.8162,33.8383,200.0
2010-11-09 15:35:00,45.94,45.99,45.9,45.9,800.0,33.8089,33.8457,33.7794,33.7794,800.0
2010-11-09 15:40:00,45.88,45.88,45.84,45.84,1300.0,33.7647,33.7647,33.7353,33.7353,1300.0
2010-11-09 15:45:00,45.77,45.77,45.72,45.73,30800.0,33.6838,33.6838,33.647,33.6543,30800.0
2010-11-09 15:50:00,45.73,45.73,45.73,45.73,0.0,33.6543,33.6543,33.6543,33.6543,0.0
2010-11-09 15:55:00,45.84,45.91,45.83,45.89,2300.0,33.7353,33.7868,33.7279,33.7721,2300.0
2010-11-10 09:30:00,46.21,46.21,46.03,46.06,11200.0,34.0076,34.0076,33.8751,33.8972,11200.0
2010-11-10 09:35:00,45.98,45.98,45.95,45.95,4800.0,33.8383,33.8383,33.8162,33.8162,4800.0
2010-11-10 09:40:00,45.93,45.95,45.88,45.9,2100.0,33.8015,33.8162,33.7647,33.7794,2100.0
2010-11-10 09:45:00,45.93,45.93,45.82,45.86,10000.0,33.8015,33.8015,33.7206,33.75,10000.0
2010-11-10 09:50:00,45.81,45.81,45.72,45.77,17400.0,33.7132,33.7132,33.647,33.6838,17400.0
2010-11-10 09:55:00,45.76,45.8,45.67,45.67,36900.0,33.6764,33.7058,33.6102,33.6102,36900.0
2010-11-10 10:00:00,45.74,45.78,45.72,45.72,7100.0,33.6617,33.6911,33.647,33.647,7100.0
2010-11-10 10:05:00,45.64,45.69,45.62,45.69,9900.0,33.5881,33.6249,33.5734,33.6249,9900.0
2010-11-10 10:10:00,45.73,45.73,45.73,45.73,800.0,33.6543,33.6543,33.6543,33.6543,800.0
2010-11-10 10:15:00,45.73,45.73,45.73,45.73,800.0,33.6543,33.6543,33.6543,33.6543,800.0
2010-11-10 10:20:00,45.68,45.71,45.66,45.71,1400.0,33.6175,33.6396,33.6028,33.6396,1400.0
2010-11-10 10:25:00,45.72,45.72,45.64,45.66,2200.0,33.647,33.647,33.5881,33.6028,2200.0
2010-11-10 10:30:00,45.65,45.71,45.63,45.68,2200.0,33.5954,33.6396,33.5807,33.6175,2200.0
2010-11-10 10:35:00,45.7,45.75,45.7,45.71,1600.0,33.6322,33.669,33.6322,33.6396,1600.0
2010-11-10 10:40:00,45.79,45.8,45.78,45.78,2200.0,33.6985,33.7058,33.6911,33.6911,2200.0
2010-11-10 10:45:00,45.77,45.77,45.67,45.67,700.0,33.6838,33.6838,33.6102,33.6102,700.0
2010-11-10 10:50:00,45.66,45.71,45.65,45.71,900.0,33.6028,33.6396,33.5954,33.6396,900.0
2010-11-10 10:55:00,45.71,45.71,45.71,45.71,0.0,33.6396,33.6396,33.6396,33.6396,0.0
2010-11-10 11:00:00,45.8,45.8,45.8,45.8,500.0,33.7058,33.7058,33.7058,33.7058,500.0
2010-11-10 11:05:00,45.78,45.78,45.73,45.73,5900.0,33.6911,33.6911,33.6543,33.6543,5900.0
2010-11-10 11:10:00,45.74,45.74,45.74,45.74,300.0,33.6617,33.6617,33.6617,33.6617,300.0
2010-11-10 11:15:00,45.7,45.7,45.67,45.67,1300.0,33.6322,33.6322,33.6102,33.6102,1300.0
2010-11-10 11:20:00,45.72,45.75,45.72,45.73,1500.0,33.647,33.669,33.647,33.6543,1500.0
2010-11-10 11:25:00,45.78,45.78,45.78,45.78,1000.0,33.6911,33.6911,33.6911,33.6911,1000.0
2010-11-10 11:30:00,45.83,45.87,45.83,45.86,2000.0,33.7279,33.7574,33.7279,33.75,2000.0
2010-11-10 11:35:00,45.81,45.87,45.81,45.87,1600.0,33.7132,33.7574,33.7132,33.7574,1600.0
2010-11-10 11:40:00,45.88,45.9,45.88,45.88,600.0,33.7647,33.7794,33.7647,33.7647,600.0
2010-11-10 11:45:00,45.9,45.9,45.9,45.9,1000.0,33.7794,33.7794,33.7794,33.7794,1000.0
2010-11-10 11:50:00,45.9,45.99,45.9,45.99,600.0,33.7794,33.8457,33.7794,33.8457,600.0
2010-11-10 11:55:00,46.01,46.04,46.01,46.04,10700.0,33.8604,33.8825,33.8604,33.8825,10700.0
2010-11-10 12:00:00,46.03,46.03,46.03,46.03,300.0,33.8751,33.8751,33.8751,33.8751,300.0
2010-11-10 12:05:00,46.04,46.04,46.01,46.01,700.0,33.8825,33.8825,33.8604,33.8604,700.0
2010-11-10 12:10:00,45.99,45.99,45.99,45.99,400.0,33.8457,33.8457,33.8457,33.8457,400.0
2010-11-10 12:15:00,45.98,45.98,45.98,45.98,200.0,33.8383,33.8383,33.8383,33.8383,200.0
2010-11-10 12:20:00,45.95,45.95,45.95,45.95,300.0,33.8162,33.8162,33.8162,33.8162,300.0
2010-11-10 12:25:00,45.95,45.95,45.93,45.95,500.0,33.8162,33.8162,33.8015,33.8162,500.0
2010-11-10 12:30:00,45.97,45.98,45.97,45.98,500.0,33.8309,33.8383,33.8309,33.8383,500.0
2010-11-10 12:35:00,45.94,45.94,45.94,45.94,300.0,33.8089,33.8089,33.8089,33.8089,300.0
2010-11-10 12:40:00,45.94,45.96,45.89,45.91,1300.0,33.8089,33.8236,33.7721,33.7868,1300.0
2010-11-10 12:45:00,45.91,45.97,45.9,45.93,2500.0,33.7868,33.8309,33.7794,33.8015,2500.0
2010-11-10 12:50:00,45.92,45.98,45.91,45.98,1400.0,33.7942,33.8383,33.7868,33.8383,1400.0
2010-11-10 12:55:00,45.95,45.98,45.93,45.93,1300.0,33.8162,33.8383,33.8015,33.8015,1300.0
2010-11-10 13:00:00,45.92,45.94,45.81,45.86,1800.0,33.7942,33.8089,33.7132,33.75,1800.0
2010-11-10 13:05:00,45.89,45.94,45.89,45.94,1900.0,33.7721,33.8089,33.7721,33.8089,1900.0
2010-11-10 13:10:00,45.99,45.99,45.94,45.95,900.0,33.8457,33.8457,33.8089,33.8162,900.0
2010-11-10 13:15:00,45.94,46.05,45.93,46.04,6000.0,33.8089,33.8898,33.8015,33.8825,6000.0
2010-11-10 13:20:00,46.09,46.13,46.03,46.03,1000.0,33.9193,33.9487,33.8751,33.8751,1000.0
2010-11-10 13:25:00,46.05,46.09,46.03,46.03,1300.0,33.8898,33.9193,33.8751,33.8751,1300.0
2010-11-10 13:30:00,46.07,46.09,46.03,46.03,3300.0,33.9045,33.9193,33.8751,33.8751,3300.0
2010-11-10 13:35:00,46.03,46.06,46.03,46.03,1400.0,33.8751,33.8972,33.8751,33.8751,1400.0
2010-11-10 13:40:00,46.01,46.04,45.99,46.0,1300.0,33.8604,33.8825,33.8457,33.853,1300.0
2010-11-10 13:45:00,45.99,46.03,45.98,46.03,1900.0,33.8457,33.8751,33.8383,33.8751,1900.0
2010-11-10 13:50:00,46.01,46.02,45.98,46.02,1100.0,33.8604,33.8677,33.8383,33.8677,1100.0
2010-11-10 13:55:00,46.0,46.08,45.99,46.02,2600.0,33.853,33.9119,33.8457,33.8677,2600.0
2010-11-10 14:00:00,46.02,46.11,46.02,46.11,3000.0,33.8677,33.934,33.8677,33.934,3000.0
2010-11-10 14:05:00,46.16,46.18,46.15,46.17,2100.0,33.9708,33.9855,33.9634,33.9781,2100.0
2010-11-10 14:10:00,46.14,46.15,46.12,46.15,1300.0,33.9561,33.9634,33.9413,33.9634,1300.0
2010-11-10 14:15:00,46.13,46.13,46.11,46.12,3000.0,33.9487,33.9487,33.934,33.9413,3000.0
2010-11-10 14:20:00,46.1,46.11,46.07,46.08,2400.0,33.9266,33.934,33.9045,33.9119,2400.0
2010-11-10 14:25:00,46.08,46.12,46.08,46.11,3200.0,33.9119,33.9413,33.9119,33.934,3200.0
2010-11-10 14:30:00,46.11,46.13,46.06,46.08,3900.0,33.934,33.9487,33.8972,33.9119,3900.0
2010-11-10 14:35:00,46.08,46.14,46.06,46.14,3100.0,33.9119,33.9561,33.8972,33.9561,3100.0
2010-11-10 14:40:00,46.09,46.11,46.06,46.11,3000.0,33.9193,33.934,33.8972,33.934,3000.0
2010-11-10 14:45:00,46.1,46.11,46.08,46.08,7200.0,33.9266,33.934,33.9119,33.9119,7200.0
2010-11-10 14:50:00,46.05,46.1,46.05,46.1,14400.0,33.8898,33.9266,33.8898,33.9266,14400.0
2010-11-10 14:55:00,46.1,46.1,46.08,46.08,2600.0,33.9266,33.9266,33.9119,33.9119,2600.0
2010-11-10 15:00:00,46.09,46.1,46.05,46.08,8800.0,33.9193,33.9266,33.8898,33.9119,8800.0
2010-11-10 15:05:00,46.06,46.06,46.02,46.02,3900.0,33.8972,33.8972,33.8677,33.8677,3900.0
2010-11-10 15:10:00,46.02,46.09,46.02,46.09,4900.0,33.8677,33.9193,33.8677,33.9193,4900.0
2010-11-10 15:15:00,46.07,46.07,46.01,46.02,3900.0,33.9045,33.9045,33.8604,33.8677,3900.0
2010-11-10 15:20:00,46.04,46.05,46.02,46.05,8600.0,33.8825,33.8898,33.8677,33.8898,8600.0
2010-11-10 15:25:00,46.06,46.09,46.05,46.06,5800.0,33.8972,33.9193,33.8898,33.8972,5800.0
2010-11-10 15:30:00,46.09,46.11,46.06,46.1,4600.0,33.9193,33.934,33.8972,33.9266,4600.0
2010-11-10 15:35:00,46.07,46.08,46.03,46.05,6200.0,33.9045,33.9119,33.8751,33.8898,6200.0
2010-11-10 15:40:00,46.05,46.06,46.03,46.03,7500.0,33.8898,33.8972,33.8751,33.8751,7500.0
2010-11-10 15:45:00,46.03,46.08,46.03,46.06,7800.0,33.8751,33.9119,33.8751,33.8972,7800.0
2010-11-10 15:50:00,46.06,46.07,46.04,46.04,16900.0,33.8972,33.9045,33.8825,33.8825,16900.0
2010-11-10 15:55:00,46.04,46.08,46.03,46.08,30400.0,33.8825,33.9119,33.8751,33.9119,30400.0
2010-11-11 09:30:00,45.77,45.77,45.69,45.69,8000.0,33.6838,33.6838,33.6249,33.6249,8000.0
2010-11-11 09:35:00,45.7,45.7,45.68,45.68,1500.0,33.6322,33.6322,33.6175,33.6175,1500.0
2010-11-11 09:40:00,45.71,45.71,45.57,45.6,12900.0,33.6396,33.6396,33.5366,33.5587,12900.0
2010-11-11 09:45:00,45.6,45.67,45.59,45.65,1500.0,33.5587,33.6102,33.5513,33.5954,1500.0
2010-11-11 09:50:00,45.63,45.63,45.58,45.6,2800.0,33.5807,33.5807,33.5439,33.5587,2800.0
2010-11-11 09:55:00,45.64,45.69,45.64,45.69,1000.0,33.5881,33.6249,33.5881,33.6249,1000.0
2010-11-11 10:00:00,45.67,45.67,45.61,45.63,21600.0,33.6102,33.6102,33.566,33.5807,21600.0
2010-11-11 10:05:00,45.63,45.68,45.63,45.68,1800.0,33.5807,33.6175,33.5807,33.6175,1800.0
2010-11-11 10:10:00,45.72,45.79,45.72,45.75,2200.0,33.647,33.6985,33.647,33.669,2200.0
2010-11-11 10:15:00,45.74,45.83,45.72,45.83,1600.0,33.6617,33.7279,33.647,33.7279,1600.0
2010-11-11 10:20:00,45.81,45.81,45.74,45.75,1500.0,33.7132,33.7132,33.6617,33.669,1500.0
2010-11-11 10:25:00,45.77,45.79,45.74,45.74,2500.0,33.6838,33.6985,33.6617,33.6617,2500.0
2010-11-11 10:30:00,45.76,45.76,45.7,45.7,1100.0,33.6764,33.6764,33.6322,33.6322,1100.0
2010-11-11 10:35:00,45.7,45.74,45.64,45.67,1300.0,33.6322,33.6617,33.5881,33.6102,1300.0
2010-11-11 10:40:00,45.68,45.68,45.65,45.65,700.0,33.6175,33.6175,33.5954,33.5954,700.0
2010-11-11 10:45:00,45.66,45.73,45.66,45.69,8700.0,33.6028,33.6543,33.6028,33.6249,8700.0
2010-11-11 10:50:00,45.68,45.69,45.63,45.69,17800.0,33.6175,33.6249,33.5807,33.6249,17800.0
2010-11-11 10:55:00,45.74,45.79,45.73,45.77,2000.0,33.6617,33.6985,33.6543,33.6838,2000.0
2010-11-11 11:00:00,45.77,45.77,45.76,45.76,800.0,33.6838,33.6838,33.6764,33.6764,800.0
2010-11-11 11:05:00,45.79,45.79,45.68,45.68,2100.0,33.6985,33.6985,33.6175,33.6175,2100.0
2010-11-11 11:10:00,45.67,45.71,45.67,45.69,300.0,33.6102,33.6396,33.6102,33.6249,300.0
2010-11-11 11:15:00,45.72,45.72,45.69,45.69,1500.0,33.647,33.647,33.6249,33.6249,1500.0
2010-11-11 11:20:00,45.75,45.75,45.72,45.74,1000.0,33.669,33.669,33.647,33.6617,1000.0
2010-11-11 11:25:00,45.68,45.69,45.68,45.69,1000.0,33.6175,33.6249,33.6175,33.6249,1000.0
2010-11-11 11:30:00,45.69,45.71,45.69,45.7,1100.0,33.6249,33.6396,33.6249,33.6322,1100.0
2010-11-11 11:35:00,45.7,45.73,45.7,45.73,1000.0,33.6322,33.6543,33.6322,33.6543,1000.0
2010-11-11 11:40:00,45.75,45.75,45.69,45.7,1000.0,33.669,33.669,33.6249,33.6322,1000.0
2010-11-11 11:45:00,45.75,45.78,45.75,45.78,800.0,33.669,33.6911,33.669,33.6911,800.0
2010-11-11 11:50:00,45.74,45.79,45.72,45.72,6600.0,33.6617,33.6985,33.647,33.647,6600.0
2010-11-11 11:55:00,45.73,45.79,45.73,45.74,1900.0,33.6543,33.6985,33.6543,33.6617,1900.0
2010-11-11 12:00:00,45.77,45.77,45.77,45.77,400.0,33.6838,33.6838,33.6838,33.6838,400.0
2010-11-11 12:05:00,45.8,45.8,45.78,45.78,1200.0,33.7058,33.7058,33.6911,33.6911,1200.0
2010-11-11 12:10:00,45.82,45.82,45.82,45.82,400.0,33.7206,33.7206,33.7206,33.7206,400.0
2010-11-11 12:15:00,45.84,45.84,45.84,45.84,500.0,33.7353,33.7353,33.7353,33.7353,500.0
2010-11-11 12:20:00,45.82,45.82,45.8,45.8,600.0,33.7206,33.7206,33.7058,33.7058,600.0
2010-11-11 12:25:00,45.81,45.81,45.77,45.77,600.0,33.7132,33.7132,33.6838,33.6838,600.0
2010-11-11 12:30:00,45.8,45.8,45.8,45.8,800.0,33.7058,33.7058,33.7058,33.7058,800.0
2010-11-11 12:35:00,45.78,45.78,45.78,45.78,600.0,33.6911,33.6911,33.6911,33.6911,600.0
2010-11-11 12:40:00,45.79,45.8,45.79,45.8,600.0,33.6985,33.7058,33.6985,33.7058,600.0
2010-11-11 12:45:00,45.8,45.8,45.77,45.77,400.0,33.7058,33.7058,33.6838,33.6838,400.0
2010-11-11 12:50:00,45.77,45.77,45.76,45.76,400.0,33.6838,33.6838,33.6764,33.6764,400.0
2010-11-11 12:55:00,45.78,45.78,45.76,45.76,900.0,33.6911,33.6911,33.6764,33.6764,900.0
2010-11-11 13:00:00,45.72,45.74,45.72,45.74,600.0,33.647,33.6617,33.647,33.6617,600.0
2010-11-11 13:05:00,45.73,45.76,45.73,45.76,200.0,33.6543,33.6764,33.6543,33.6764,200.0
2010-11-11 13:10:00,45.75,45.75,45.75,45.75,1100.0,33.669,33.669,33.669,33.669,1100.0
2010-11-11 13:15:00,45.74,45.75,45.74,45.75,1100.0,33.6617,33.669,33.6617,33.669,1100.0
2010-11-11 13:20:00,45.79,45.79,45.77,45.77,700.0,33.6985,33.6985,33.6838,33.6838,700.0
2010-11-11 13:25:00,45.75,45.78,45.75,45.78,900.0,33.669,33.6911,33.669,33.6911,900.0
2010-11-11 13:30:00,45.76,45.78,45.76,45.77,600.0,33.6764,33.6911,33.6764,33.6838,600.0
2010-11-11 13:35:00,45.8,45.8,45.8,45.8,100.0,33.7058,33.7058,33.7058,33.7058,100.0
2010-11-11 13:40:00,45.81,45.81,45.81,45.81,1200.0,33.7132,33.7132,33.7132,33.7132,1200.0
2010-11-11 13:45:00,45.85,45.85,45.85,45.85,400.0,33.7426,33.7426,33.7426,33.7426,400.0
2010-11-11 13:50:00,45.86,45.86,45.83,45.83,700.0,33.75,33.75,33.7279,33.7279,700.0
2010-11-11 13:55:00,45.84,45.84,45.84,45.84,300.0,33.7353,33.7353,33.7353,33.7353,300.0
2010-11-11 14:00:00,45.85,45.85,45.82,45.83,1200.0,33.7426,33.7426,33.7206,33.7279,1200.0
2010-11-11 14:05:00,45.84,45.84,45.84,45.84,7900.0,33.7353,33.7353,33.7353,33.7353,7900.0
2010-11-11 14:10:00,45.84,45.84,45.84,45.84,0.0,33.7353,33.7353,33.7353,33.7353,0.0
2010-11-11 14:15:00,45.86,45.86,45.86,45.86,1500.0,33.75,33.75,33.75,33.75,1500.0
2010-11-11 14:20:00,45.86,45.86,45.86,45.86,0.0,33.75,33.75,33.75,33.75,0.0
2010-11-11 14:25:00,45.9,45.9,45.88,45.9,6700.0,33.7794,33.7794,33.7647,33.7794,6700.0
2010-11-11 14:30:00,45.9,45.9,45.9,45.9,0.0,33.7794,33.7794,33.7794,33.7794,0.0
2010-11-11 14:35:00,45.94,45.96,45.92,45.92,4400.0,33.8089,33.8236,33.7942,33.7942,4400.0
2010-11-11 14:40:00,45.93,45.93,45.93,45.93,100.0,33.8015,33.8015,33.8015,33.8015,100.0
2010-11-11 14:45:00,45.92,45.92,45.91,45.91,1300.0,33.7942,33.7942,33.7868,33.7868,1300.0
2010-11-11 14:50:00,45.91,45.91,45.86,45.86,700.0,33.7868,33.7868,33.75,33.75,700.0
2010-11-11 14:55:00,45.86,45.86,45.86,45.86,0.0,33.75,33.75,33.75,33.75,0.0
2010-11-11 15:00:00,45.87,45.87,45.86,45.86,1500.0,33.7574,33.7574,33.75,33.75,1500.0
2010-11-11 15:05:00,45.86,45.86,45.86,45.86,0.0,33.75,33.75,33.75,33.75,0.0
2010-11-11 15:10:00,45.9,45.9,45.89,45.89,1700.0,33.7794,33.7794,33.7721,33.7721,1700.0
2010-11-11 15:15:00,45.92,45.92,45.9,45.9,1900.0,33.7942,33.7942,33.7794,33.7794,1900.0
2010-11-11 15:20:00,45.89,45.89,45.85,45.85,800.0,33.7721,33.7721,33.7426,33.7426,800.0
2010-11-11 15:25:00,45.86,45.9,45.86,45.9,800.0,33.75,33.7794,33.75,33.7794,800.0
2010-11-11 15:30:00,45.88,45.88,45.8,45.8,3100.0,33.7647,33.7647,33.7058,33.7058,3100.0
2010-11-11 15:35:00,45.76,45.82,45.76,45.81,1300.0,33.6764,33.7206,33.6764,33.7132,1300.0
2010-11-11 15:40:00,45.81,45.81,45.81,45.81,500.0,33.7132,33.7132,33.7132,33.7132,500.0
2010-11-11 15:45:00,45.82,45.88,45.82,45.83,19600.0,33.7206,33.7647,33.7206,33.7279,19600.0
2010-11-11 15:50:00,45.85,45.85,45.85,45.85,1100.0,33.7426,33.7426,33.7426,33.7426,1100.0
2010-11-11 15:55:00,45.85,45.92,45.85,45.92,3400.0,33.7426,33.7942,33.7426,33.7942,3400.0
2010-11-12 09:30:00,45.69,45.77,45.58,45.69,31400.0,33.6249,33.6838,33.5439,33.6249,31400.0
2010-11-12 09:35:00,45.66,45.69,45.66,45.67,2700.0,33.6028,33.6249,33.6028,33.6102,2700.0
2010-11-12 09:40:00,45.69,45.75,45.69,45.75,2600.0,33.6249,33.669,33.6249,33.669,2600.0
2010-11-12 09:45:00,45.77,45.78,45.7,45.7,1600.0,33.6838,33.6911,33.6322,33.6322,1600.0
2010-11-12 09:50:00,45.77,45.81,45.77,45.81,10000.0,33.6838,33.7132,33.6838,33.7132,10000.0
2010-11-12 09:55:00,45.81,45.81,45.74,45.74,600.0,33.7132,33.7132,33.6617,33.6617,600.0
2010-11-12 10:00:00,45.82,45.83,45.82,45.83,13100.0,33.7206,33.7279,33.7206,33.7279,13100.0
2010-11-12 10:05:00,45.7,45.72,45.7,45.72,200.0,33.6322,33.647,33.6322,33.647,200.0
2010-11-12 10:10:00,45.75,45.75,45.7,45.7,600.0,33.669,33.669,33.6322,33.6322,600.0
2010-11-12 10:15:00,45.71,45.83,45.71,45.75,14200.0,33.6396,33.7279,33.6396,33.669,14200.0
2010-11-12 10:20:00,45.75,45.75,45.66,45.68,40300.0,33.669,33.669,33.6028,33.6175,40300.0
2010-11-12 10:25:00,45.68,45.69,45.65,45.66,19800.0,33.6175,33.6249,33.5954,33.6028,19800.0
2010-11-12 10:30:00,45.59,45.59,45.54,45.59,2400.0,33.5513,33.5513,33.5145,33.5513,2400.0
2010-11-12 10:35:00,45.62,45.62,45.5,45.54,600.0,33.5734,33.5734,33.4851,33.5145,600.0
2010-11-12 10:40:00,45.6,45.6,45.6,45.6,21900.0,33.5587,33.5587,33.5587,33.5587,21900.0
2010-11-12 10:45:00,45.55,45.55,45.55,45.55,200.0,33.5219,33.5219,33.5219,33.5219,200.0
2010-11-12 10:50:00,45.55,45.55,45.55,45.55,0.0,33.5219,33.5219,33.5219,33.5219,0.0
2010-11-12 10:55:00,45.48,45.48,45.47,45.47,10900.0,33.4703,33.4703,33.463,33.463,10900.0
2010-11-12 11:00:00,45.47,45.47,45.47,45.47,0.0,33.463,33.463,33.463,33.463,0.0
2010-11-12 11:05:00,45.47,45.47,45.47,45.47,0.0,33.463,33.463,33.463,33.463,0.0
2010-11-12 11:10:00,45.48,45.48,45.48,45.48,100.0,33.4703,33.4703,33.4703,33.4703,100.0
2010-11-12 11:15:00,45.47,45.48,45.46,45.48,300.0,33.463,33.4703,33.4556,33.4703,300.0
2010-11-12 11:20:00,45.48,45.48,45.48,45.48,1200.0,33.4703,33.4703,33.4703,33.4703,1200.0
2010-11-12 11:25:00,45.52,45.53,45.52,45.53,2200.0,33.4998,33.5071,33.4998,33.5071,2200.0
2010-11-12 11:30:00,45.54,45.54,45.53,45.53,2600.0,33.5145,33.5145,33.5071,33.5071,2600.0
2010-11-12 11:35:00,45.54,45.54,45.54,45.54,100.0,33.5145,33.5145,33.5145,33.5145,100.0
2010-11-12 11:40:00,45.54,45.54,45.54,45.54,0.0,33.5145,33.5145,33.5145,33.5145,0.0
2010-11-12 11:45:00,45.48,45.48,45.48,45.48,600.0,33.4703,33.4703,33.4703,33.4703,600.0
2010-11-12 11:50:00,45.41,45.41,45.41,45.41,200.0,33.4188,33.4188,33.4188,33.4188,200.0
2010-11-12 11:55:00,45.43,45.43,45.43,45.43,100.0,33.4335,33.4335,33.4335,33.4335,100.0
2010-11-12 12:00:00,45.41,45.41,45.41,45.41,400.0,33.4188,33.4188,33.4188,33.4188,400.0
2010-11-12 12:05:00,45.43,45.43,45.43,45.43,100.0,33.4335,33.4335,33.4335,33.4335,100.0
2010-11-12 12:10:00,45.4,45.4,45.38,45.39,1300.0,33.4115,33.4115,33.3967,33.4041,1300.0
2010-11-12 12:15:00,45.33,45.33,45.33,45.33,400.0,33.36,33.36,33.36,33.36,400.0
2010-11-12 12:20:00,45.28,45.28,45.25,45.25,1100.0,33.3232,33.3232,33.3011,33.3011,1100.0
2010-11-12 12:25:00,45.28,45.28,45.28,45.28,100.0,33.3232,33.3232,33.3232,33.3232,100.0
2010-11-12 12:30:00,45.18,45.18,45.18,45.18,600.0,33.2496,33.2496,33.2496,33.2496,600.0
2010-11-12 12:35:00,45.16,45.16,45.16,45.16,100.0,33.2348,33.2348,33.2348,33.2348,100.0
2010-11-12 12:40:00,45.23,45.23,45.23,45.23,100.0,33.2864,33.2864,33.2864,33.2864,100.0
2010-11-12 12:45:00,45.22,45.53,45.22,45.24,9900.0,33.279,33.5071,33.279,33.2937,9900.0
2010-11-12 12:50:00,45.19,45.23,45.14,45.21,18600.0,33.2569,33.2864,33.2201,33.2716,18600.0
2010-11-12 12:55:00,45.24,45.24,45.16,45.16,10400.0,33.2937,33.2937,33.2348,33.2348,10400.0
2010-11-12 13:00:00,45.15,45.16,45.14,45.15,1000.0,33.2275,33.2348,33.2201,33.2275,1000.0
2010-11-12 13:05:00,45.16,45.16,45.14,45.14,5400.0,33.2348,33.2348,33.2201,33.2201,5400.0
2010-11-12 13:10:00,45.22,45.22,45.22,45.22,1000.0,33.279,33.279,33.279,33.279,1000.0
2010-11-12 13:15:00,45.23,45.23,45.23,45.23,1600.0,33.2864,33.2864,33.2864,33.2864,1600.0
2010-11-12 13:20:00,45.23,45.23,45.23,45.23,0.0,33.2864,33.2864,33.2864,33.2864,0.0
2010-11-12 13:25:00,45.24,45.25,45.24,45.25,200.0,33.2937,33.3011,33.2937,33.3011,200.0
2010-11-12 13:30:00,45.23,45.23,45.23,45.23,200.0,33.2864,33.2864,33.2864,33.2864,200.0
2010-11-12 13:35:00,45.23,45.23,45.23,45.23,0.0,33.2864,33.2864,33.2864,33.2864,0.0
2010-11-12 13:40:00,45.29,45.29,45.29,45.29,600.0,33.3305,33.3305,33.3305,33.3305,600.0
2010-11-12 13:45:00,45.25,45.25,45.25,45.25,100.0,33.3011,33.3011,33.3011,33.3011,100.0
2010-11-12 13:50:00,45.26,45.26,45.26,45.26,600.0,33.3084,33.3084,33.3084,33.3084,600.0
2010-11-12 13:55:00,45.26,45.26,45.26,45.26,0.0,33.3084,33.3084,33.3084,33.3084,0.0
2010-11-12 14:00:00,45.19,45.23,45.16,45.23,1200.0,33.2569,33.2864,33.2348,33.2864,1200.0
2010-11-12 14:05:00,45.15,45.15,45.15,45.15,200.0,33.2275,33.2275,33.2275,33.2275,200.0
2010-11-12 14:10:00,45.15,45.15,45.15,45.15,0.0,33.2275,33.2275,33.2275,33.2275,0.0
2010-11-12 14:15:00,45.26,45.32,45.26,45.32,1500.0,33.3084,33.3526,33.3084,33.3526,1500.0
2010-11-12 14:20:00,45.3,45.3,45.3,45.3,300.0,33.3379,33.3379,33.3379,33.3379,300.0
2010-11-12 14:25:00,45.24,45.24,45.22,45.22,200.0,33.2937,33.2937,33.279,33.279,200.0
2010-11-12 14:30:00,45.22,45.22,45.2,45.2,200.0,33.279,33.279,33.2643,33.2643,200.0
2010-11-12 14:35:00,45.28,45.28,45.28,45.28,700.0,33.3232,33.3232,33.3232,33.3232,700.0
2010-11-12 14:40:00,45.25,45.25,45.25,45.25,100.0,33.3011,33.3011,33.3011,33.3011,100.0
2010-11-12 14:45:00,45.24,45.26,45.24,45.26,200.0,33.2937,33.3084,33.2937,33.3084,200.0
2010-11-12 14:50:00,45.29,45.36,45.29,45.36,200.0,33.3305,33.382,33.3305,33.382,200.0
2010-11-12 14:55:00,45.36,45.36,45.36,45.36,0.0,33.382,33.382,33.382,33.382,0.0
2010-11-12 15:00:00,45.3,45.3,45.3,45.3,400.0,33.3379,33.3379,33.3379,33.3379,400.0
2010-11-12 15:05:00,45.32,45.36,45.32,45.36,300.0,33.3526,33.382,33.3526,33.382,300.0
2010-11-12 15:10:00,45.35,45.39,45.35,45.39,800.0,33.3747,33.4041,33.3747,33.4041,800.0
2010-11-12 15:15:00,45.35,45.35,45.35,45.35,100.0,33.3747,33.3747,33.3747,33.3747,100.0
2010-11-12 15:20:00,45.4,45.4,45.4,45.4,400.0,33.4115,33.4115,33.4115,33.4115,400.0
2010-11-12 15:25:00,45.35,45.35,45.35,45.35,100.0,33.3747,33.3747,33.3747,33.3747,100.0
2010-11-12 15:30:00,45.35,45.35,45.35,45.35,0.0,33.3747,33.3747,33.3747,33.3747,0.0
2010-11-12 15:35:00,45.35,45.35,45.35,45.35,0.0,33.3747,33.3747,33.3747,33.3747,0.0
2010-11-12 15:40:00,45.31,45.31,45.3,45.31,1100.0,33.3452,33.3452,33.3379,33.3452,1100.0
2010-11-12 15:45:00,45.31,45.33,45.31,45.32,1400.0,33.3452,33.36,33.3452,33.3526,1400.0
2010-11-12 15:50:00,45.35,45.35,45.34,45.34,1000.0,33.3747,33.3747,33.3673,33.3673,1000.0
2010-11-12 15:55:00,45.31,45.39,45.31,45.39,4300.0,33.3452,33.4041,33.3452,33.4041,4300.0
2010-11-15 09:30:00,45.65,45.66,45.59,45.6,3200.0,33.5954,33.6028,33.5513,33.5587,3200.0
2010-11-15 09:35:00,45.62,45.64,45.6,45.64,1500.0,33.5734,33.5881,33.5587,33.5881,1500.0
2010-11-15 09:40:00,45.62,45.64,45.62,45.63,800.0,33.5734,33.5881,33.5734,33.5807,800.0
2010-11-15 09:45:00,45.63,45.63,45.58,45.59,700.0,33.5807,33.5807,33.5439,33.5513,700.0
2010-11-15 09:50:00,45.57,45.59,45.56,45.59,600.0,33.5366,33.5513,33.5292,33.5513,600.0
2010-11-15 09:55:00,45.58,45.58,45.54,45.54,500.0,33.5439,33.5439,33.5145,33.5145,500.0
2010-11-15 10:00:00,45.5,45.5,45.5,45.5,300.0,33.4851,33.4851,33.4851,33.4851,300.0
2010-11-15 10:05:00,45.5,45.5,45.47,45.47,3400.0,33.4851,33.4851,33.463,33.463,3400.0
2010-11-15 10:10:00,45.45,45.49,45.45,45.49,200.0,33.4483,33.4777,33.4483,33.4777,200.0
2010-11-15 10:15:00,45.5,45.5,45.5,45.5,8800.0,33.4851,33.4851,33.4851,33.4851,8800.0
2010-11-15 10:20:00,45.5,45.5,45.47,45.48,34000.0,33.4851,33.4851,33.463,33.4703,34000.0
2010-11-15 10:25:00,45.48,45.52,45.47,45.52,98200.0,33.4703,33.4998,33.463,33.4998,98200.0
2010-11-15 10:30:00,45.54,45.57,45.54,45.56,1200.0,33.5145,33.5366,33.5145,33.5292,1200.0
2010-11-15 10:35:00,45.49,45.51,45.49,45.51,300.0,33.4777,33.4924,33.4777,33.4924,300.0
2010-11-15 10:40:00,45.58,45.58,45.58,45.58,100.0,33.5439,33.5439,33.5439,33.5439,100.0
2010-11-15 10:45:00,45.53,45.56,45.53,45.56,600.0,33.5071,33.5292,33.5071,33.5292,600.0
2010-11-15 10:50:00,45.56,45.56,45.56,45.56,0.0,33.5292,33.5292,33.5292,33.5292,0.0
2010-11-15 10:55:00,45.52,45.52,45.46,45.46,900.0,33.4998,33.4998,33.4556,33.4556,900.0
2010-11-15 11:00:00,45.46,45.46,45.44,45.44,300.0,33.4556,33.4556,33.4409,33.4409,300.0
2010-11-15 11:05:00,45.44,45.44,45.44,45.44,0.0,33.4409,33.4409,33.4409,33.4409,0.0
2010-11-15 11:10:00,45.5,45.5,45.5,45.5,300.0,33.4851,33.4851,33.4851,33.4851,300.0
2010-11-15 11:15:00,45.53,45.53,45.53,45.53,1500.0,33.5071,33.5071,33.5071,33.5071,1500.0
2010-11-15 11:20:00,45.54,45.55,45.53,45.55,8700.0,33.5145,33.5219,33.5071,33.5219,8700.0
2010-11-15 11:25:00,45.51,45.51,45.51,45.51,100.0,33.4924,33.4924,33.4924,33.4924,100.0
2010-11-15 11:30:00,45.49,45.53,45.49,45.53,700.0,33.4777,33.5071,33.4777,33.5071,700.0
2010-11-15 11:35:00,45.53,45.53,45.53,45.53,0.0,33.5071,33.5071,33.5071,33.5071,0.0
2010-11-15 11:40:00,45.53,45.53,45.53,45.53,0.0,33.5071,33.5071,33.5071,33.5071,0.0
2010-11-15 11:45:00,45.53,45.53,45.53,45.53,0.0,33.5071,33.5071,33.5071,33.5071,0.0
2010-11-15 11:50:00,45.68,45.69,45.68,45.68,6300.0,33.6175,33.6249,33.6175,33.6175,6300.0
2010-11-15 11:55:00,45.68,45.68,45.68,45.68,100.0,33.6175,33.6175,33.6175,33.6175,100.0
2010-11-15 12:00:00,45.71,45.71,45.71,45.71,100.0,33.6396,33.6396,33.6396,33.6396,100.0
2010-11-15 12:05:00,45.67,45.67,45.67,45.67,100.0,33.6102,33.6102,33.6102,33.6102,100.0
2010-11-15 12:10:00,45.67,45.67,45.67,45.67,0.0,33.6102,33.6102,33.6102,33.6102,0.0
2010-11-15 12:15:00,45.57,45.57,45.57,45.57,600.0,33.5366,33.5366,33.5366,33.5366,600.0
2010-11-15 12:20:00,45.57,45.57,45.57,45.57,0.0,33.5366,33.5366,33.5366,33.5366,0.0
2010-11-15 12:25:00,45.57,45.57,45.57,45.57,0.0,33.5366,33.5366,33.5366,33.5366,0.0
2010-11-15 12:30:00,45.57,45.57,45.57,45.57,0.0,33.5366,33.5366,33.5366,33.5366,0.0
2010-11-15 12:35:00,45.58,45.58,45.58,45.58,100.0,33.5439,33.5439,33.5439,33.5439,100.0
2010-11-15 12:40:00,45.58,45.58,45.58,45.58,0.0,33.5439,33.5439,33.5439,33.5439,0.0
2010-11-15 12:45:00,45.58,45.58,45.58,45.58,0.0,33.5439,33.5439,33.5439,33.5439,0.0
2010-11-15 12:50:00,45.58,45.58,45.58,45.58,0.0,33.5439,33.5439,33.5439,33.5439,0.0
2010-11-15 12:55:00,45.66,45.66,45.66,45.66,200.0,33.6028,33.6028,33.6028,33.6028,200.0
2010-11-15 13:00:00,45.66,45.66,45.66,45.66,0.0,33.6028,33.6028,33.6028,33.6028,0.0
2010-11-15 13:05:00,45.66,45.66,45.66,45.66,0.0,33.6028,33.6028,33.6028,33.6028,0.0
2010-11-15 13:10:00,45.66,45.66,45.66,45.66,0.0,33.6028,33.6028,33.6028,33.6028,0.0
2010-11-15 13:15:00,45.66,45.66,45.66,45.66,0.0,33.6028,33.6028,33.6028,33.6028,0.0
2010-11-15 13:20:00,45.66,45.66,45.66,45.66,0.0,33.6028,33.6028,33.6028,33.6028,0.0
2010-11-15 13:25:00,45.66,45.66,45.66,45.66,0.0,33.6028,33.6028,33.6028,33.6028,0.0
2010-11-15 13:30:00,45.66,45.66,45.66,45.66,0.0,33.6028,33.6028,33.6028,33.6028,0.0
2010-11-15 13:35:00,45.66,45.66,45.66,45.66,0.0,33.6028,33.6028,33.6028,33.6028,0.0
2010-11-15 13:40:00,45.67,45.67,45.67,45.67,600.0,33.6102,33.6102,33.6102,33.6102,600.0
2010-11-15 13:45:00,45.67,45.67,45.67,45.67,0.0,33.6102,33.6102,33.6102,33.6102,0.0
2010-11-15 13:50:00,45.67,45.67,45.67,45.67,3100.0,33.6102,33.6102,33.6102,33.6102,3100.0
2010-11-15 13:55:00,45.61,45.61,45.61,45.61,200.0,33.566,33.566,33.566,33.566,200.0
2010-11-15 14:00:00,45.62,45.62,45.62,45.62,400.0,33.5734,33.5734,33.5734,33.5734,400.0
2010-11-15 14:05:00,45.67,45.67,45.63,45.63,1100.0,33.6102,33.6102,33.5807,33.5807,1100.0
2010-11-15 14:10:00,45.63,45.63,45.63,45.63,0.0,33.5807,33.5807,33.5807,33.5807,0.0
2010-11-15 14:15:00,45.63,45.63,45.63,45.63,0.0,33.5807,33.5807,33.5807,33.5807,0.0
2010-11-15 14:20:00,45.56,45.56,45.56,45.56,100.0,33.5292,33.5292,33.5292,33.5292,100.0
2010-11-15 14:25:00,45.53,45.53,45.53,45.53,500.0,33.5071,33.5071,33.5071,33.5071,500.0
2010-11-15 14:30:00,45.51,45.51,45.51,45.51,200.0,33.4924,33.4924,33.4924,33.4924,200.0
2010-11-15 14:35:00,45.51,45.51,45.51,45.51,400.0,33.4924,33.4924,33.4924,33.4924,400.0
2010-11-15 14:40:00,45.51,45.51,45.51,45.51,0.0,33.4924,33.4924,33.4924,33.4924,0.0
2010-11-15 14:45:00,45.52,45.52,45.52,45.52,100.0,33.4998,33.4998,33.4998,33.4998,100.0
2010-11-15 14:50:00,45.6,45.6,45.59,45.59,600.0,33.5587,33.5587,33.5513,33.5513,600.0
2010-11-15 14:55:00,45.59,45.59,45.59,45.59,0.0,33.5513,33.5513,33.5513,33.5513,0.0
2010-11-15 15:00:00,45.59,45.59,45.59,45.59,0.0,33.5513,33.5513,33.5513,33.5513,0.0
2010-11-15 15:05:00,45.52,45.52,45.52,45.52,700.0,33.4998,33.4998,33.4998,33.4998,700.0
2010-11-15 15:10:00,45.53,45.53,45.51,45.51,1000.0,33.5071,33.5071,33.4924,33.4924,1000.0
2010-11-15 15:15:00,45.5,45.5,45.45,45.45,5400.0,33.4851,33.4851,33.4483,33.4483,5400.0
2010-11-15 15:20:00,45.44,45.44,45.4,45.4,5400.0,33.4409,33.4409,33.4115,33.4115,5400.0
2010-11-15 15:25:00,45.4,45.42,45.4,45.42,300.0,33.4115,33.4262,33.4115,33.4262,300.0
2010-11-15 15:30:00,45.45,45.45,45.45,45.45,300.0,33.4483,33.4483,33.4483,33.4483,300.0
2010-11-15 15:35:00,45.45,45.45,45.45,45.45,0.0,33.4483,33.4483,33.4483,33.4483,0.0
2010-11-15 15:40:00,45.45,45.45,45.45,45.45,0.0,33.4483,33.4483,33.4483,33.4483,0.0
2010-11-15 15:45:00,45.45,45.45,45.45,45.45,0.0,33.4483,33.4483,33.4483,33.4483,0.0
2010-11-15 15:50:00,45.32,45.32,45.32,45.32,100.0,33.3526,33.3526,33.3526,33.3526,100.0
2010-11-15 15:55:00,45.32,45.36,45.32,45.33,1300.0,33.3526,33.382,33.3526,33.36,1300.0
2010-11-16 09:30:00,44.96,44.96,44.91,44.96,2500.0,33.0877,33.0877,33.0509,33.0877,2500.0
2010-11-16 09:35:00,44.89,44.94,44.89,44.94,200.0,33.0361,33.0729,33.0361,33.0729,200.0
2010-11-16 09:40:00,44.98,44.98,44.97,44.97,800.0,33.1024,33.1024,33.095,33.095,800.0
2010-11-16 09:45:00,44.94,44.94,44.9,44.9,700.0,33.0729,33.0729,33.0435,33.0435,700.0
2010-11-16 09:50:00,44.86,44.86,44.86,44.86,1800.0,33.0141,33.0141,33.0141,33.0141,1800.0
2010-11-16 09:55:00,44.83,44.83,44.8,44.8,14800.0,32.992,32.992,32.9699,32.9699,14800.0
2010-11-16 10:00:00,44.82,44.87,44.75,44.81,1300.0,32.9846,33.0214,32.9331,32.9773,1300.0
2010-11-16 10:05:00,44.81,44.81,44.81,44.81,0.0,32.9773,32.9773,32.9773,32.9773,0.0
2010-11-16 10:10:00,44.88,44.88,44.88,44.88,200.0,33.0288,33.0288,33.0288,33.0288,200.0
2010-11-16 10:15:00,44.89,44.96,44.88,44.88,14000.0,33.0361,33.0877,33.0288,33.0288,14000.0
2010-11-16 10:20:00,44.85,44.85,44.85,44.85,100.0,33.0067,33.0067,33.0067,33.0067,100.0
2010-11-16 10:25:00,44.81,44.81,44.81,44.81,100.0,32.9773,32.9773,32.9773,32.9773,100.0
2010-11-16 10:30:00,44.77,44.77,44.66,44.69,600.0,32.9478,32.9478,32.8669,32.889,600.0
2010-11-16 10:35:00,44.68,44.68,44.68,44.68,100.0,32.8816,32.8816,32.8816,32.8816,100.0
2010-11-16 10:40:00,44.63,44.64,44.63,44.64,300.0,32.8448,32.8522,32.8448,32.8522,300.0
2010-11-16 10:45:00,44.63,44.63,44.6,44.63,300.0,32.8448,32.8448,32.8227,32.8448,300.0
2010-11-16 10:50:00,44.68,44.68,44.68,44.68,100.0,32.8816,32.8816,32.8816,32.8816,100.0
2010-11-16 10:55:00,44.6,44.6,44.54,44.54,6000.0,32.8227,32.8227,32.7786,32.7786,6000.0
2010-11-16 11:00:00,44.54,44.54,44.54,44.54,0.0,32.7786,32.7786,32.7786,32.7786,0.0
2010-11-16 11:05:00,44.52,44.53,44.38,44.38,17900.0,32.7638,32.7712,32.6608,32.6608,17900.0
2010-11-16 11:10:00,44.45,44.45,44.45,44.45,800.0,32.7123,32.7123,32.7123,32.7123,800.0
2010-11-16 11:15:00,44.39,44.39,44.32,44.32,4600.0,32.6682,32.6682,32.6167,32.6167,4600.0
2010-11-16 11:20:00,44.32,44.32,44.32,44.32,0.0,32.6167,32.6167,32.6167,32.6167,0.0
2010-11-16 11:25:00,44.39,44.39,44.33,44.34,3500.0,32.6682,32.6682,32.624,32.6314,3500.0
2010-11-16 11:30:00,44.41,44.41,44.35,44.35,900.0,32.6829,32.6829,32.6387,32.6387,900.0
2010-11-16 11:35:00,44.35,44.35,44.3,44.3,1400.0,32.6387,32.6387,32.6019,32.6019,1400.0
2010-11-16 11:40:00,44.21,44.21,44.21,44.21,200.0,32.5357,32.5357,32.5357,32.5357,200.0
2010-11-16 11:45:00,44.21,44.21,44.21,44.21,2400.0,32.5357,32.5357,32.5357,32.5357,2400.0
2010-11-16 11:50:00,44.21,44.21,44.21,44.21,0.0,32.5357,32.5357,32.5357,32.5357,0.0
2010-11-16 11:55:00,44.3,44.33,44.3,44.33,2700.0,32.6019,32.624,32.6019,32.624,2700.0
2010-11-16 12:00:00,44.35,44.36,44.34,44.36,17600.0,32.6387,32.6461,32.6314,32.6461,17600.0
2010-11-16 12:05:00,44.36,44.36,44.35,44.35,6400.0,32.6461,32.6461,32.6387,32.6387,6400.0
2010-11-16 12:10:00,44.3,44.36,44.28,44.36,900.0,32.6019,32.6461,32.5872,32.6461,900.0
2010-11-16 12:15:00,44.36,44.36,44.33,44.33,1300.0,32.6461,32.6461,32.624,32.624,1300.0
2010-11-16 12:20:00,44.33,44.33,44.33,44.33,0.0,32.624,32.624,32.624,32.624,0.0
2010-11-16 12:25:00,44.3,44.33,44.3,44.33,300.0,32.6019,32.624,32.6019,32.624,300.0
2010-11-16 12:30:00,44.26,44.26,44.26,44.26,1000.0,32.5725,32.5725,32.5725,32.5725,1000.0
2010-11-16 12:35:00,44.29,44.33,44.29,44.33,18900.0,32.5946,32.624,32.5946,32.624,18900.0
2010-11-16 12:40:00,44.33,44.33,44.33,44.33,0.0,32.624,32.624,32.624,32.624,0.0
2010-11-16 12:45:00,44.21,44.22,44.21,44.21,400.0,32.5357,32.5431,32.5357,32.5357,400.0
2010-11-16 12:50:00,44.21,44.21,44.21,44.21,0.0,32.5357,32.5357,32.5357,32.5357,0.0
2010-11-16 12:55:00,44.32,44.32,44.32,44.32,900.0,32.6167,32.6167,32.6167,32.6167,900.0
2010-11-16 13:00:00,44.32,44.33,44.32,44.33,1200.0,32.6167,32.624,32.6167,32.624,1200.0
2010-11-16 13:05:00,44.33,44.33,44.32,44.32,10100.0,32.624,32.624,32.6167,32.6167,10100.0
2010-11-16 13:10:00,44.33,44.34,44.32,44.32,1300.0,32.624,32.6314,32.6167,32.6167,1300.0
2010-11-16 13:15:00,44.3,44.3,44.3,44.3,100.0,32.6019,32.6019,32.6019,32.6019,100.0
2010-11-16 13:20:00,44.3,44.3,44.3,44.3,0.0,32.6019,32.6019,32.6019,32.6019,0.0
2010-11-16 13:25:00,44.34,44.34,44.32,44.32,200.0,32.6314,32.6314,32.6167,32.6167,200.0
2010-11-16 13:30:00,44.32,44.32,44.32,44.32,0.0,32.6167,32.6167,32.6167,32.6167,0.0
2010-11-16 13:35:00,44.4,44.4,44.4,44.4,600.0,32.6755,32.6755,32.6755,32.6755,600.0
2010-11-16 13:40:00,44.4,44.4,44.4,44.4,0.0,32.6755,32.6755,32.6755,32.6755,0.0
2010-11-16 13:45:00,44.35,44.35,44.35,44.35,400.0,32.6387,32.6387,32.6387,32.6387,400.0
2010-11-16 13:50:00,44.35,44.35,44.35,44.35,0.0,32.6387,32.6387,32.6387,32.6387,0.0
2010-11-16 13:55:00,44.45,44.49,44.43,44.46,27300.0,32.7123,32.7418,32.6976,32.7197,27300.0
2010-11-16 14:00:00,44.49,44.49,44.38,44.38,4900.0,32.7418,32.7418,32.6608,32.6608,4900.0
2010-11-16 14:05:00,44.44,44.44,44.38,44.38,1600.0,32.705,32.705,32.6608,32.6608,1600.0
2010-11-16 14:10:00,44.43,44.43,44.43,44.43,200.0,32.6976,32.6976,32.6976,32.6976,200.0
2010-11-16 14:15:00,44.37,44.37,44.37,44.37,100.0,32.6535,32.6535,32.6535,32.6535,100.0
2010-11-16 14:20:00,44.42,44.42,44.42,44.42,100.0,32.6902,32.6902,32.6902,32.6902,100.0
2010-11-16 14:25:00,44.33,44.35,44.33,44.34,300.0,32.624,32.6387,32.624,32.6314,300.0
2010-11-16 14:30:00,44.34,44.34,44.34,44.34,0.0,32.6314,32.6314,32.6314,32.6314,0.0
2010-11-16 14:35:00,44.34,44.34,44.34,44.34,0.0,32.6314,32.6314,32.6314,32.6314,0.0
2010-11-16 14:40:00,44.25,44.28,44.25,44.28,1500.0,32.5651,32.5872,32.5651,32.5872,1500.0
2010-11-16 14:45:00,44.29,44.29,44.29,44.29,200.0,32.5946,32.5946,32.5946,32.5946,200.0
2010-11-16 14:50:00,44.29,44.29,44.29,44.29,0.0,32.5946,32.5946,32.5946,32.5946,0.0
2010-11-16 14:55:00,44.37,44.38,44.37,44.38,1500.0,32.6535,32.6608,32.6535,32.6608,1500.0
2010-11-16 15:00:00,44.35,44.35,44.34,44.35,2700.0,32.6387,32.6387,32.6314,32.6387,2700.0
2010-11-16 15:05:00,44.35,44.35,44.35,44.35,0.0,32.6387,32.6387,32.6387,32.6387,0.0
2010-11-16 15:10:00,44.29,44.29,44.29,44.29,100.0,32.5946,32.5946,32.5946,32.5946,100.0
2010-11-16 15:15:00,44.26,44.27,44.23,44.23,2700.0,32.5725,32.5799,32.5504,32.5504,2700.0
2010-11-16 15:20:00,44.22,44.22,44.21,44.22,2700.0,32.5431,32.5431,32.5357,32.5431,2700.0
2010-11-16 15:25:00,44.31,44.31,44.23,44.23,1000.0,32.6093,32.6093,32.5504,32.5504,1000.0
2010-11-16 15:30:00,44.26,44.31,44.26,44.31,25700.0,32.5725,32.6093,32.5725,32.6093,25700.0
2010-11-16 15:35:00,44.3,44.32,44.29,44.32,19000.0,32.6019,32.6167,32.5946,32.6167,19000.0
2010-11-16 15:40:00,44.33,44.39,44.33,44.39,42300.0,32.624,32.6682,32.624,32.6682,42300.0
2010-11-16 15:45:00,44.39,44.4,44.38,44.4,15000.0,32.6682,32.6755,32.6608,32.6755,15000.0
2010-11-16 15:50:00,44.39,44.41,44.39,44.39,82900.0,32.6682,32.6829,32.6682,32.6682,82900.0
2010-11-16 15:55:00,44.39,44.44,44.39,44.4,61100.0,32.6682,32.705,32.6682,32.6755,61100.0
2010-11-17 09:30:00,44.55,44.55,44.52,44.52,2700.0,32.7859,32.7859,32.7638,32.7638,2700.0
2010-11-17 09:35:00,44.52,44.52,44.52,44.52,100.0,32.7638,32.7638,32.7638,32.7638,100.0
2010-11-17 09:40:00,44.52,44.52,44.46,44.48,2000.0,32.7638,32.7638,32.7197,32.7344,2000.0
2010-11-17 09:45:00,44.43,44.58,44.43,44.58,2200.0,32.6976,32.808,32.6976,32.808,2200.0
2010-11-17 09:50:00,44.58,44.58,44.53,44.55,13900.0,32.808,32.808,32.7712,32.7859,13900.0
2010-11-17 09:55:00,44.54,44.55,44.53,44.54,21200.0,32.7786,32.7859,32.7712,32.7786,21200.0
2010-11-17 10:00:00,44.54,44.58,44.54,44.58,115500.0,32.7786,32.808,32.7786,32.808,115500.0
2010-11-17 10:05:00,44.6,44.64,44.6,44.64,600.0,32.8227,32.8522,32.8227,32.8522,600.0
2010-11-17 10:10:00,44.61,44.63,44.55,44.63,1500.0,32.8301,32.8448,32.7859,32.8448,1500.0
2010-11-17 10:15:00,44.65,44.65,44.62,44.62,500.0,32.8595,32.8595,32.8374,32.8374,500.0
2010-11-17 10:20:00,44.61,44.7,44.61,44.7,9000.0,32.8301,32.8963,32.8301,32.8963,9000.0
2010-11-17 10:25:00,44.68,44.7,44.67,44.7,3000.0,32.8816,32.8963,32.8742,32.8963,3000.0
2010-11-17 10:30:00,44.7,44.71,44.7,44.7,800.0,32.8963,32.9037,32.8963,32.8963,800.0
2010-11-17 10:35:00,44.71,44.71,44.62,44.62,4200.0,32.9037,32.9037,32.8374,32.8374,4200.0
2010-11-17 10:40:00,44.63,44.66,44.63,44.64,800.0,32.8448,32.8669,32.8448,32.8522,800.0
2010-11-17 10:45:00,44.63,44.67,44.6,44.6,800.0,32.8448,32.8742,32.8227,32.8227,800.0
2010-11-17 10:50:00,44.65,44.65,44.62,44.63,600.0,32.8595,32.8595,32.8374,32.8448,600.0
2010-11-17 10:55:00,44.63,44.63,44.56,44.56,1000.0,32.8448,32.8448,32.7933,32.7933,1000.0
2010-11-17 11:00:00,44.57,44.6,44.57,44.6,1100.0,32.8006,32.8227,32.8006,32.8227,1100.0
2010-11-17 11:05:00,44.58,44.58,44.53,44.54,500.0,32.808,32.808,32.7712,32.7786,500.0
2010-11-17 11:10:00,44.55,44.59,44.55,44.59,1200.0,32.7859,32.8154,32.7859,32.8154,1200.0
2010-11-17 11:15:00,44.63,44.63,44.62,44.62,200.0,32.8448,32.8448,32.8374,32.8374,200.0
2010-11-17 11:20:00,44.59,44.6,44.58,44.59,600.0,32.8154,32.8227,32.808,32.8154,600.0
2010-11-17 11:25:00,44.58,44.62,44.58,44.62,500.0,32.808,32.8374,32.808,32.8374,500.0
2010-11-17 11:30:00,44.58,44.66,44.58,44.62,2300.0,32.808,32.8669,32.808,32.8374,2300.0
2010-11-17 11:35:00,44.61,44.61,44.58,44.58,300.0,32.8301,32.8301,32.808,32.808,300.0
2010-11-17 11:40:00,44.61,44.62,44.59,44.6,600.0,32.8301,32.8374,32.8154,32.8227,600.0
2010-11-17 11:45:00,44.6,44.62,44.56,44.56,700.0,32.8227,32.8374,32.7933,32.7933,700.0
2010-11-17 11:50:00,44.6,44.67,44.58,44.66,4500.0,32.8227,32.8742,32.808,32.8669,4500.0
2010-11-17 11:55:00,44.66,44.66,44.66,44.66,200.0,32.8669,32.8669,32.8669,32.8669,200.0
2010-11-17 12:00:00,44.66,44.66,44.66,44.66,200.0,32.8669,32.8669,32.8669,32.8669,200.0
2010-11-17 12:05:00,44.69,44.71,44.64,44.64,2900.0,32.889,32.9037,32.8522,32.8522,2900.0
2010-11-17 12:10:00,44.62,44.64,44.61,44.61,600.0,32.8374,32.8522,32.8301,32.8301,600.0
2010-11-17 12:15:00,44.61,44.62,44.58,44.59,400.0,32.8301,32.8374,32.808,32.8154,400.0
2010-11-17 12:20:00,44.59,44.68,44.59,44.68,2100.0,32.8154,32.8816,32.8154,32.8816,2100.0
2010-11-17 12:25:00,44.6,44.6,44.59,44.59,200.0,32.8227,32.8227,32.8154,32.8154,200.0
2010-11-17 12:30:00,44.56,44.61,44.56,44.56,800.0,32.7933,32.8301,32.7933,32.7933,800.0
2010-11-17 12:35:00,44.58,44.58,44.57,44.58,400.0,32.808,32.808,32.8006,32.808,400.0
2010-11-17 12:40:00,44.59,44.59,44.56,44.57,500.0,32.8154,32.8154,32.7933,32.8006,500.0
2010-11-17 12:45:00,44.57,44.59,44.56,44.59,500.0,32.8006,32.8154,32.7933,32.8154,500.0
2010-11-17 12:50:00,44.59,44.59,44.58,44.58,500.0,32.8154,32.8154,32.808,32.808,500.0
2010-11-17 12:55:00,44.57,44.58,44.56,44.56,500.0,32.8006,32.808,32.7933,32.7933,500.0
2010-11-17 13:00:00,44.56,44.56,44.56,44.56,1400.0,32.7933,32.7933,32.7933,32.7933,1400.0
2010-11-17 13:05:00,44.56,44.57,44.56,44.57,400.0,32.7933,32.8006,32.7933,32.8006,400.0
2010-11-17 13:10:00,44.56,44.56,44.56,44.56,3700.0,32.7933,32.7933,32.7933,32.7933,3700.0
2010-11-17 13:15:00,44.56,44.59,44.56,44.59,2400.0,32.7933,32.8154,32.7933,32.8154,2400.0
2010-11-17 13:20:00,44.59,44.59,44.59,44.59,300.0,32.8154,32.8154,32.8154,32.8154,300.0
2010-11-17 13:25:00,44.56,44.61,44.56,44.61,500.0,32.7933,32.8301,32.7933,32.8301,500.0
2010-11-17 13:30:00,44.61,44.61,44.6,44.6,400.0,32.8301,32.8301,32.8227,32.8227,400.0
2010-11-17 13:35:00,44.61,44.65,44.61,44.65,700.0,32.8301,32.8595,32.8301,32.8595,700.0
2010-11-17 13:40:00,44.56,44.56,44.56,44.56,300.0,32.7933,32.7933,32.7933,32.7933,300.0
2010-11-17 13:45:00,44.56,44.57,44.56,44.57,4000.0,32.7933,32.8006,32.7933,32.8006,4000.0
2010-11-17 13:50:00,44.6,44.6,44.57,44.57,1200.0,32.8227,32.8227,32.8006,32.8006,1200.0
2010-11-17 13:55:00,44.55,44.57,44.55,44.56,35600.0,32.7859,32.8006,32.7859,32.7933,35600.0
2010-11-17 14:00:00,44.6,44.6,44.58,44.58,500.0,32.8227,32.8227,32.808,32.808,500.0
2010-11-17 14:05:00,44.58,44.59,44.56,44.57,500.0,32.808,32.8154,32.7933,32.8006,500.0
2010-11-17 14:10:00,44.57,44.57,44.56,44.57,500.0,32.8006,32.8006,32.7933,32.8006,500.0
2010-11-17 14:15:00,44.55,44.59,44.54,44.56,900.0,32.7859,32.8154,32.7786,32.7933,900.0
2010-11-17 14:20:00,44.55,44.55,44.51,44.53,600.0,32.7859,32.7859,32.7565,32.7712,600.0
2010-11-17 14:25:00,44.52,44.6,44.52,44.6,1400.0,32.7638,32.8227,32.7638,32.8227,1400.0
2010-11-17 14:30:00,44.56,44.56,44.56,44.56,100.0,32.7933,32.7933,32.7933,32.7933,100.0
2010-11-17 14:35:00,44.56,44.62,44.56,44.6,1500.0,32.7933,32.8374,32.7933,32.8227,1500.0
2010-11-17 14:40:00,44.58,44.59,44.58,44.58,500.0,32.808,32.8154,32.808,32.808,500.0
2010-11-17 14:45:00,44.59,44.6,44.57,44.57,600.0,32.8154,32.8227,32.8006,32.8006,600.0
2010-11-17 14:50:00,44.57,44.57,44.55,44.55,600.0,32.8006,32.8006,32.7859,32.7859,600.0
2010-11-17 14:55:00,44.53,44.54,44.53,44.54,400.0,32.7712,32.7786,32.7712,32.7786,400.0
2010-11-17 15:00:00,44.55,44.56,44.53,44.53,1100.0,32.7859,32.7933,32.7712,32.7712,1100.0
2010-11-17 15:05:00,44.54,44.54,44.47,44.47,700.0,32.7786,32.7786,32.727,32.727,700.0
2010-11-17 15:10:00,44.47,44.5,44.47,44.47,1200.0,32.727,32.7491,32.727,32.727,1200.0
2010-11-17 15:15:00,44.46,44.51,44.46,44.49,800.0,32.7197,32.7565,32.7197,32.7418,800.0
2010-11-17 15:20:00,44.51,44.51,44.46,44.47,800.0,32.7565,32.7565,32.7197,32.727,800.0
2010-11-17 15:25:00,44.45,44.45,44.4,44.4,900.0,32.7123,32.7123,32.6755,32.6755,900.0
2010-11-17 15:30:00,44.39,44.43,44.39,44.43,1000.0,32.6682,32.6976,32.6682,32.6976,1000.0
2010-11-17 15:35:00,44.44,44.47,44.44,44.45,1000.0,32.705,32.727,32.705,32.7123,1000.0
2010-11-17 15:40:00,44.46,44.47,44.43,44.44,1200.0,32.7197,32.727,32.6976,32.705,1200.0
2010-11-17 15:45:00,44.44,44.5,44.44,44.49,3400.0,32.705,32.7491,32.705,32.7418,3400.0
2010-11-17 15:50:00,44.5,44.5,44.49,44.49,2200.0,32.7491,32.7491,32.7418,32.7418,2200.0
2010-11-17 15:55:00,44.48,44.52,44.48,44.52,7500.0,32.7344,32.7638,32.7344,32.7638,7500.0
2010-11-18 09:30:00,45.27,45.28,45.23,45.28,4800.0,33.3158,33.3232,33.2864,33.3232,4800.0
2010-11-18 09:35:00,45.21,45.21,45.21,45.21,100.0,33.2716,33.2716,33.2716,33.2716,100.0
2010-11-18 09:40:00,45.28,45.28,45.27,45.27,500.0,33.3232,33.3232,33.3158,33.3158,500.0
2010-11-18 09:45:00,45.3,45.3,45.3,45.3,800.0,33.3379,33.3379,33.3379,33.3379,800.0
2010-11-18 09:50:00,45.28,45.28,45.28,45.28,100.0,33.3232,33.3232,33.3232,33.3232,100.0
2010-11-18 09:55:00,45.28,45.28,45.28,45.28,0.0,33.3232,33.3232,33.3232,33.3232,0.0
2010-11-18 10:00:00,45.32,45.32,45.31,45.31,500.0,33.3526,33.3526,33.3452,33.3452,500.0
2010-11-18 10:05:00,45.4,45.42,45.4,45.42,1500.0,33.4115,33.4262,33.4115,33.4262,1500.0
2010-11-18 10:10:00,45.47,45.47,45.46,45.46,200.0,33.463,33.463,33.4556,33.4556,200.0
2010-11-18 10:15:00,45.45,45.46,45.41,45.46,1600.0,33.4483,33.4556,33.4188,33.4556,1600.0
2010-11-18 10:20:00,45.42,45.42,45.42,45.42,500.0,33.4262,33.4262,33.4262,33.4262,500.0
2010-11-18 10:25:00,45.43,45.45,45.43,45.45,1600.0,33.4335,33.4483,33.4335,33.4483,1600.0
2010-11-18 10:30:00,45.45,45.45,45.45,45.45,0.0,33.4483,33.4483,33.4483,33.4483,0.0
2010-11-18 10:35:00,45.46,45.5,45.46,45.5,10000.0,33.4556,33.4851,33.4556,33.4851,10000.0
2010-11-18 10:40:00,45.5,45.5,45.5,45.5,0.0,33.4851,33.4851,33.4851,33.4851,0.0
2010-11-18 10:45:00,45.5,45.5,45.5,45.5,0.0,33.4851,33.4851,33.4851,33.4851,0.0
2010-11-18 10:50:00,45.48,45.49,45.48,45.48,400.0,33.4703,33.4777,33.4703,33.4703,400.0
2010-11-18 10:55:00,45.48,45.48,45.48,45.48,0.0,33.4703,33.4703,33.4703,33.4703,0.0
2010-11-18 11:00:00,45.5,45.5,45.5,45.5,400.0,33.4851,33.4851,33.4851,33.4851,400.0
2010-11-18 11:05:00,45.44,45.44,45.44,45.44,700.0,33.4409,33.4409,33.4409,33.4409,700.0
2010-11-18 11:10:00,45.44,45.44,45.44,45.44,0.0,33.4409,33.4409,33.4409,33.4409,0.0
2010-11-18 11:15:00,45.38,45.38,45.35,45.36,15200.0,33.3967,33.3967,33.3747,33.382,15200.0
2010-11-18 11:20:00,45.35,45.35,45.35,45.35,2500.0,33.3747,33.3747,33.3747,33.3747,2500.0
2010-11-18 11:25:00,45.36,45.38,45.36,45.38,3600.0,33.382,33.3967,33.382,33.3967,3600.0
2010-11-18 11:30:00,45.38,45.38,45.38,45.38,3200.0,33.3967,33.3967,33.3967,33.3967,3200.0
2010-11-18 11:35:00,45.38,45.38,45.38,45.38,0.0,33.3967,33.3967,33.3967,33.3967,0.0
2010-11-18 11:40:00,45.45,45.45,45.45,45.45,400.0,33.4483,33.4483,33.4483,33.4483,400.0
2010-11-18 11:45:00,45.45,45.45,45.45,45.45,0.0,33.4483,33.4483,33.4483,33.4483,0.0
2010-11-18 11:50:00,45.45,45.45,45.45,45.45,0.0,33.4483,33.4483,33.4483,33.4483,0.0
2010-11-18 11:55:00,45.39,45.39,45.39,45.39,100.0,33.4041,33.4041,33.4041,33.4041,100.0
2010-11-18 12:00:00,45.47,45.47,45.47,45.47,300.0,33.463,33.463,33.463,33.463,300.0
2010-11-18 12:05:00,45.47,45.47,45.47,45.47,0.0,33.463,33.463,33.463,33.463,0.0
2010-11-18 12:10:00,45.5,45.5,45.5,45.5,500.0,33.4851,33.4851,33.4851,33.4851,500.0
2010-11-18 12:15:00,45.5,45.5,45.5,45.5,700.0,33.4851,33.4851,33.4851,33.4851,700.0
2010-11-18 12:20:00,45.5,45.5,45.5,45.5,0.0,33.4851,33.4851,33.4851,33.4851,0.0
2010-11-18 12:25:00,45.49,45.49,45.49,45.49,300.0,33.4777,33.4777,33.4777,33.4777,300.0
2010-11-18 12:30:00,45.49,45.49,45.49,45.49,0.0,33.4777,33.4777,33.4777,33.4777,0.0
2010-11-18 12:35:00,45.49,45.49,45.49,45.49,0.0,33.4777,33.4777,33.4777,33.4777,0.0
2010-11-18 12:40:00,45.49,45.49,45.49,45.49,0.0,33.4777,33.4777,33.4777,33.4777,0.0
2010-11-18 12:45:00,45.49,45.49,45.49,45.49,0.0,33.4777,33.4777,33.4777,33.4777,0.0
2010-11-18 12:50:00,45.47,45.47,45.47,45.47,200.0,33.463,33.463,33.463,33.463,200.0
2010-11-18 12:55:00,45.51,45.51,45.51,45.51,400.0,33.4924,33.4924,33.4924,33.4924,400.0
2010-11-18 13:00:00,45.5,45.5,45.5,45.5,1000.0,33.4851,33.4851,33.4851,33.4851,1000.0
2010-11-18 13:05:00,45.5,45.5,45.5,45.5,0.0,33.4851,33.4851,33.4851,33.4851,0.0
2010-11-18 13:10:00,45.5,45.5,45.5,45.5,0.0,33.4851,33.4851,33.4851,33.4851,0.0
2010-11-18 13:15:00,45.5,45.5,45.5,45.5,0.0,33.4851,33.4851,33.4851,33.4851,0.0
2010-11-18 13:20:00,45.52,45.52,45.5,45.52,500.0,33.4998,33.4998,33.4851,33.4998,500.0
2010-11-18 13:25:00,45.52,45.52,45.52,45.52,0.0,33.4998,33.4998,33.4998,33.4998,0.0
2010-11-18 13:30:00,45.5,45.5,45.5,45.5,6100.0,33.4851,33.4851,33.4851,33.4851,6100.0
2010-11-18 13:35:00,45.5,45.5,45.47,45.48,500.0,33.4851,33.4851,33.463,33.4703,500.0
2010-11-18 13:40:00,45.48,45.48,45.48,45.48,0.0,33.4703,33.4703,33.4703,33.4703,0.0
2010-11-18 13:45:00,45.5,45.5,45.45,45.45,700.0,33.4851,33.4851,33.4483,33.4483,700.0
2010-11-18 13:50:00,45.5,45.51,45.5,45.51,500.0,33.4851,33.4924,33.4851,33.4924,500.0
2010-11-18 13:55:00,45.51,45.51,45.51,45.51,0.0,33.4924,33.4924,33.4924,33.4924,0.0
2010-11-18 14:00:00,45.49,45.5,45.49,45.5,600.0,33.4777,33.4851,33.4777,33.4851,600.0
2010-11-18 14:05:00,45.5,45.5,45.5,45.5,0.0,33.4851,33.4851,33.4851,33.4851,0.0
2010-11-18 14:10:00,45.48,45.49,45.48,45.49,700.0,33.4703,33.4777,33.4703,33.4777,700.0
2010-11-18 14:15:00,45.49,45.49,45.49,45.49,0.0,33.4777,33.4777,33.4777,33.4777,0.0
2010-11-18 14:20:00,45.49,45.49,45.49,45.49,0.0,33.4777,33.4777,33.4777,33.4777,0.0
2010-11-18 14:25:00,45.43,45.43,45.43,45.43,600.0,33.4335,33.4335,33.4335,33.4335,600.0
2010-11-18 14:30:00,45.43,45.43,45.43,45.43,0.0,33.4335,33.4335,33.4335,33.4335,0.0
2010-11-18 14:35:00,45.43,45.43,45.43,45.43,0.0,33.4335,33.4335,33.4335,33.4335,0.0
2010-11-18 14:40:00,45.44,45.47,45.44,45.47,800.0,33.4409,33.463,33.4409,33.463,800.0
2010-11-18 14:45:00,45.47,45.47,45.47,45.47,0.0,33.463,33.463,33.463,33.463,0.0
2010-11-18 14:50:00,45.47,45.47,45.47,45.47,0.0,33.463,33.463,33.463,33.463,0.0
2010-11-18 14:55:00,45.49,45.49,45.49,45.49,3000.0,33.4777,33.4777,33.4777,33.4777,3000.0
2010-11-18 15:00:00,45.49,45.5,45.49,45.5,600.0,33.4777,33.4851,33.4777,33.4851,600.0
2010-11-18 15:05:00,45.45,45.5,45.45,45.5,200.0,33.4483,33.4851,33.4483,33.4851,200.0
2010-11-18 15:10:00,45.49,45.49,45.49,45.49,500.0,33.4777,33.4777,33.4777,33.4777,500.0
2010-11-18 15:15:00,45.49,45.49,45.49,45.49,0.0,33.4777,33.4777,33.4777,33.4777,0.0
2010-11-18 15:20:00,45.48,45.5,45.48,45.5,2500.0,33.4703,33.4851,33.4703,33.4851,2500.0
2010-11-18 15:25:00,45.47,45.47,45.45,45.45,1100.0,33.463,33.463,33.4483,33.4483,1100.0
2010-11-18 15:30:00,45.45,45.45,45.45,45.45,0.0,33.4483,33.4483,33.4483,33.4483,0.0
2010-11-18 15:35:00,45.44,45.44,45.38,45.38,1400.0,33.4409,33.4409,33.3967,33.3967,1400.0
2010-11-18 15:40:00,45.41,45.42,45.4,45.41,3200.0,33.4188,33.4262,33.4115,33.4188,3200.0
2010-11-18 15:45:00,45.43,45.43,45.42,45.43,4000.0,33.4335,33.4335,33.4262,33.4335,4000.0
2010-11-18 15:50:00,45.41,45.41,45.41,45.41,100.0,33.4188,33.4188,33.4188,33.4188,100.0
2010-11-18 15:55:00,45.43,45.45,45.43,45.45,5200.0,33.4335,33.4483,33.4335,33.4483,5200.0
2010-11-19 09:30:00,45.3,45.3,45.24,45.24,6000.0,33.3379,33.3379,33.2937,33.2937,6000.0
2010-11-19 09:35:00,45.24,45.24,45.13,45.13,4500.0,33.2937,33.2937,33.2128,33.2128,4500.0
2010-11-19 09:40:00,45.12,45.12,45.09,45.12,500.0,33.2054,33.2054,33.1833,33.2054,500.0
2010-11-19 09:45:00,45.09,45.1,45.05,45.05,1800.0,33.1833,33.1907,33.1539,33.1539,1800.0
2010-11-19 09:50:00,45.04,45.04,45.04,45.04,300.0,33.1465,33.1465,33.1465,33.1465,300.0
2010-11-19 09:55:00,45.07,45.07,45.07,45.07,700.0,33.1686,33.1686,33.1686,33.1686,700.0
2010-11-19 10:00:00,45.07,45.07,45.02,45.05,75900.0,33.1686,33.1686,33.1318,33.1539,75900.0
2010-11-19 10:05:00,45.05,45.06,45.01,45.06,3300.0,33.1539,33.1612,33.1245,33.1612,3300.0
2010-11-19 10:10:00,45.05,45.06,45.04,45.06,900.0,33.1539,33.1612,33.1465,33.1612,900.0
2010-11-19 10:15:00,45.12,45.13,45.08,45.13,900.0,33.2054,33.2128,33.176,33.2128,900.0
2010-11-19 10:20:00,45.11,45.13,45.09,45.1,2800.0,33.198,33.2128,33.1833,33.1907,2800.0
2010-11-19 10:25:00,45.1,45.1,45.1,45.1,0.0,33.1907,33.1907,33.1907,33.1907,0.0
2010-11-19 10:30:00,45.08,45.08,45.08,45.08,100.0,33.176,33.176,33.176,33.176,100.0
2010-11-19 10:35:00,45.08,45.08,45.08,45.08,0.0,33.176,33.176,33.176,33.176,0.0
2010-11-19 10:40:00,45.26,45.26,45.26,45.26,300.0,33.3084,33.3084,33.3084,33.3084,300.0
2010-11-19 10:45:00,45.26,45.26,45.26,45.26,0.0,33.3084,33.3084,33.3084,33.3084,0.0
2010-11-19 10:50:00,45.28,45.28,45.28,45.28,100.0,33.3232,33.3232,33.3232,33.3232,100.0
2010-11-19 10:55:00,45.29,45.29,45.26,45.26,9900.0,33.3305,33.3305,33.3084,33.3084,9900.0
2010-11-19 11:00:00,45.26,45.26,45.26,45.26,100.0,33.3084,33.3084,33.3084,33.3084,100.0
2010-11-19 11:05:00,45.26,45.26,45.25,45.26,3700.0,33.3084,33.3084,33.3011,33.3084,3700.0
2010-11-19 11:10:00,45.25,45.25,45.25,45.25,100.0,33.3011,33.3011,33.3011,33.3011,100.0
2010-11-19 11:15:00,45.23,45.23,45.23,45.23,100.0,33.2864,33.2864,33.2864,33.2864,100.0
2010-11-19 11:20:00,45.22,45.22,45.19,45.19,200.0,33.279,33.279,33.2569,33.2569,200.0
2010-11-19 11:25:00,45.19,45.19,45.19,45.19,0.0,33.2569,33.2569,33.2569,33.2569,0.0
2010-11-19 11:30:00,45.28,45.28,45.28,45.28,100.0,33.3232,33.3232,33.3232,33.3232,100.0
2010-11-19 11:35:00,45.28,45.28,45.28,45.28,100.0,33.3232,33.3232,33.3232,33.3232,100.0
2010-11-19 11:40:00,45.28,45.28,45.28,45.28,0.0,33.3232,33.3232,33.3232,33.3232,0.0
2010-11-19 11:45:00,45.31,45.31,45.31,45.31,100.0,33.3452,33.3452,33.3452,33.3452,100.0
2010-11-19 11:50:00,45.33,45.34,45.33,45.34,24200.0,33.36,33.3673,33.36,33.3673,24200.0
2010-11-19 11:55:00,45.33,45.33,45.3,45.32,7600.0,33.36,33.36,33.3379,33.3526,7600.0
2010-11-19 12:00:00,45.32,45.32,45.32,45.32,0.0,33.3526,33.3526,33.3526,33.3526,0.0
2010-11-19 12:05:00,45.34,45.34,45.34,45.34,100.0,33.3673,33.3673,33.3673,33.3673,100.0
2010-11-19 12:10:00,45.34,45.34,45.34,45.34,0.0,33.3673,33.3673,33.3673,33.3673,0.0
2010-11-19 12:15:00,45.34,45.34,45.34,45.34,0.0,33.3673,33.3673,33.3673,33.3673,0.0
2010-11-19 12:20:00,45.34,45.34,45.34,45.34,0.0,33.3673,33.3673,33.3673,33.3673,0.0
2010-11-19 12:25:00,45.32,45.32,45.32,45.32,100.0,33.3526,33.3526,33.3526,33.3526,100.0
2010-11-19 12:30:00,45.32,45.32,45.32,45.32,0.0,33.3526,33.3526,33.3526,33.3526,0.0
2010-11-19 12:35:00,45.32,45.32,45.32,45.32,0.0,33.3526,33.3526,33.3526,33.3526,0.0
2010-11-19 12:40:00,45.32,45.32,45.32,45.32,0.0,33.3526,33.3526,33.3526,33.3526,0.0
2010-11-19 12:45:00,45.32,45.32,45.32,45.32,0.0,33.3526,33.3526,33.3526,33.3526,0.0
2010-11-19 12:50:00,45.32,45.32,45.32,45.32,0.0,33.3526,33.3526,33.3526,33.3526,0.0
2010-11-19 12:55:00,45.32,45.32,45.32,45.32,100.0,33.3526,33.3526,33.3526,33.3526,100.0
2010-11-19 13:00:00,45.4,45.42,45.4,45.42,1200.0,33.4115,33.4262,33.4115,33.4262,1200.0
2010-11-19 13:05:00,45.37,45.37,45.37,45.37,1400.0,33.3894,33.3894,33.3894,33.3894,1400.0
2010-11-19 13:10:00,45.37,45.37,45.37,45.37,0.0,33.3894,33.3894,33.3894,33.3894,0.0
2010-11-19 13:15:00,45.37,45.37,45.37,45.37,0.0,33.3894,33.3894,33.3894,33.3894,0.0
2010-11-19 13:20:00,45.37,45.37,45.37,45.37,0.0,33.3894,33.3894,33.3894,33.3894,0.0
2010-11-19 13:25:00,45.37,45.37,45.37,45.37,0.0,33.3894,33.3894,33.3894,33.3894,0.0
2010-11-19 13:30:00,45.39,45.39,45.39,45.39,100.0,33.4041,33.4041,33.4041,33.4041,100.0
2010-11-19 13:35:00,45.39,45.39,45.39,45.39,0.0,33.4041,33.4041,33.4041,33.4041,0.0
2010-11-19 13:40:00,45.39,45.39,45.39,45.39,0.0,33.4041,33.4041,33.4041,33.4041,0.0
2010-11-19 13:45:00,45.4,45.4,45.4,45.4,900.0,33.4115,33.4115,33.4115,33.4115,900.0
2010-11-19 13:50:00,45.38,45.38,45.38,45.38,200.0,33.3967,33.3967,33.3967,33.3967,200.0
2010-11-19 13:55:00,45.38,45.38,45.38,45.38,0.0,33.3967,33.3967,33.3967,33.3967,0.0
2010-11-19 14:00:00,45.38,45.38,45.38,45.38,0.0,33.3967,33.3967,33.3967,33.3967,0.0
2010-11-19 14:05:00,45.38,45.38,45.38,45.38,0.0,33.3967,33.3967,33.3967,33.3967,0.0
2010-11-19 14:10:00,45.46,45.46,45.45,45.45,500.0,33.4556,33.4556,33.4483,33.4483,500.0
2010-11-19 14:15:00,45.47,45.47,45.47,45.47,200.0,33.463,33.463,33.463,33.463,200.0
2010-11-19 14:20:00,45.45,45.45,45.45,45.45,200.0,33.4483,33.4483,33.4483,33.4483,200.0
2010-11-19 14:25:00,45.45,45.45,45.45,45.45,0.0,33.4483,33.4483,33.4483,33.4483,0.0
2010-11-19 14:30:00,45.47,45.47,45.46,45.46,1200.0,33.463,33.463,33.4556,33.4556,1200.0
2010-11-19 14:35:00,45.46,45.46,45.46,45.46,0.0,33.4556,33.4556,33.4556,33.4556,0.0
2010-11-19 14:40:00,45.46,45.46,45.46,45.46,0.0,33.4556,33.4556,33.4556,33.4556,0.0
2010-11-19 14:45:00,45.46,45.46,45.46,45.46,0.0,33.4556,33.4556,33.4556,33.4556,0.0
2010-11-19 14:50:00,45.46,45.46,45.46,45.46,0.0,33.4556,33.4556,33.4556,33.4556,0.0
2010-11-19 14:55:00,45.46,45.46,45.46,45.46,0.0,33.4556,33.4556,33.4556,33.4556,0.0
2010-11-19 15:00:00,45.45,45.45,45.44,45.45,700.0,33.4483,33.4483,33.4409,33.4483,700.0
2010-11-19 15:05:00,45.45,45.45,45.45,45.45,0.0,33.4483,33.4483,33.4483,33.4483,0.0
2010-11-19 15:10:00,45.45,45.45,45.41,45.41,1300.0,33.4483,33.4483,33.4188,33.4188,1300.0
2010-11-19 15:15:00,45.41,45.41,45.41,45.41,0.0,33.4188,33.4188,33.4188,33.4188,0.0
2010-11-19 15:20:00,45.44,45.44,45.43,45.44,4200.0,33.4409,33.4409,33.4335,33.4409,4200.0
2010-11-19 15:25:00,45.44,45.44,45.44,45.44,0.0,33.4409,33.4409,33.4409,33.4409,0.0
2010-11-19 15:30:00,45.39,45.41,45.39,45.41,900.0,33.4041,33.4188,33.4041,33.4188,900.0
2010-11-19 15:35:00,45.41,45.41,45.41,45.41,0.0,33.4188,33.4188,33.4188,33.4188,0.0
2010-11-19 15:40:00,45.44,45.44,45.41,45.41,1500.0,33.4409,33.4409,33.4188,33.4188,1500.0
2010-11-19 15:45:00,45.47,45.47,45.47,45.47,100.0,33.463,33.463,33.463,33.463,100.0
2010-11-19 15:50:00,45.49,45.49,45.46,45.48,4600.0,33.4777,33.4777,33.4556,33.4703,4600.0
2010-11-19 15:55:00,45.49,45.54,45.49,45.54,1900.0,33.4777,33.5145,33.4777,33.5145,1900.0
2010-11-22 09:30:00,45.03,45.21,45.03,45.17,12400.0,33.1392,33.2716,33.1392,33.2422,12400.0
2010-11-22 09:35:00,45.23,45.23,45.23,45.23,1500.0,33.2864,33.2864,33.2864,33.2864,1500.0
2010-11-22 09:40:00,45.25,45.25,45.25,45.25,700.0,33.3011,33.3011,33.3011,33.3011,700.0
2010-11-22 09:45:00,45.23,45.29,45.23,45.27,1000.0,33.2864,33.3305,33.2864,33.3158,1000.0
2010-11-22 09:50:00,45.31,45.33,45.31,45.33,1200.0,33.3452,33.36,33.3452,33.36,1200.0
2010-11-22 09:55:00,45.33,45.33,45.33,45.33,0.0,33.36,33.36,33.36,33.36,0.0
2010-11-22 10:00:00,45.39,45.39,45.39,45.39,100.0,33.4041,33.4041,33.4041,33.4041,100.0
2010-11-22 10:05:00,45.38,45.38,45.38,45.38,1500.0,33.3967,33.3967,33.3967,33.3967,1500.0
2010-11-22 10:10:00,45.34,45.34,45.33,45.33,400.0,33.3673,33.3673,33.36,33.36,400.0
2010-11-22 10:15:00,45.34,45.36,45.34,45.36,10100.0,33.3673,33.382,33.3673,33.382,10100.0
2010-11-22 10:20:00,45.33,45.33,45.33,45.33,600.0,33.36,33.36,33.36,33.36,600.0
2010-11-22 10:25:00,45.26,45.26,45.25,45.25,5600.0,33.3084,33.3084,33.3011,33.3011,5600.0
2010-11-22 10:30:00,45.12,45.13,45.11,45.11,7900.0,33.2054,33.2128,33.198,33.198,7900.0
2010-11-22 10:35:00,45.08,45.18,45.08,45.18,3300.0,33.176,33.2496,33.176,33.2496,3300.0
2010-11-22 10:40:00,45.18,45.18,45.18,45.18,0.0,33.2496,33.2496,33.2496,33.2496,0.0
2010-11-22 10:45:00,45.11,45.12,45.11,45.12,300.0,33.198,33.2054,33.198,33.2054,300.0
2010-11-22 10:50:00,45.12,45.12,45.12,45.12,0.0,33.2054,33.2054,33.2054,33.2054,0.0
2010-11-22 10:55:00,45.2,45.2,45.14,45.14,900.0,33.2643,33.2643,33.2201,33.2201,900.0
2010-11-22 11:00:00,45.0,45.0,45.0,45.0,700.0,33.1171,33.1171,33.1171,33.1171,700.0
2010-11-22 11:05:00,45.0,45.0,45.0,45.0,0.0,33.1171,33.1171,33.1171,33.1171,0.0
2010-11-22 11:10:00,45.0,45.0,45.0,45.0,0.0,33.1171,33.1171,33.1171,33.1171,0.0
2010-11-22 11:15:00,45.14,45.14,45.14,45.14,100.0,33.2201,33.2201,33.2201,33.2201,100.0
2010-11-22 11:20:00,45.14,45.14,45.14,45.14,0.0,33.2201,33.2201,33.2201,33.2201,0.0
2010-11-22 11:25:00,45.14,45.14,45.14,45.14,1100.0,33.2201,33.2201,33.2201,33.2201,1100.0
2010-11-22 11:30:00,45.14,45.14,45.14,45.14,0.0,33.2201,33.2201,33.2201,33.2201,0.0
2010-11-22 11:35:00,45.1,45.12,45.1,45.12,800.0,33.1907,33.2054,33.1907,33.2054,800.0
2010-11-22 11:40:00,45.12,45.12,45.12,45.12,0.0,33.2054,33.2054,33.2054,33.2054,0.0
2010-11-22 11:45:00,45.12,45.12,45.12,45.12,0.0,33.2054,33.2054,33.2054,33.2054,0.0
2010-11-22 11:50:00,45.12,45.12,45.12,45.12,0.0,33.2054,33.2054,33.2054,33.2054,0.0
2010-11-22 11:55:00,45.12,45.12,45.12,45.12,0.0,33.2054,33.2054,33.2054,33.2054,0.0
2010-11-22 12:00:00,45.11,45.11,45.11,45.11,100.0,33.198,33.198,33.198,33.198,100.0
2010-11-22 12:05:00,45.08,45.08,45.05,45.05,1100.0,33.176,33.176,33.1539,33.1539,1100.0
2010-11-22 12:10:00,45.05,45.08,45.05,45.08,1000.0,33.1539,33.176,33.1539,33.176,1000.0
2010-11-22 12:15:00,45.05,45.05,45.05,45.05,100.0,33.1539,33.1539,33.1539,33.1539,100.0
2010-11-22 12:20:00,45.02,45.02,45.0,45.0,900.0,33.1318,33.1318,33.1171,33.1171,900.0
2010-11-22 12:25:00,44.9,44.9,44.9,44.9,1000.0,33.0435,33.0435,33.0435,33.0435,1000.0
2010-11-22 12:30:00,44.83,44.84,44.81,44.81,18900.0,32.992,32.9993,32.9773,32.9773,18900.0
2010-11-22 12:35:00,44.81,44.81,44.81,44.81,0.0,32.9773,32.9773,32.9773,32.9773,0.0
2010-11-22 12:40:00,44.83,44.83,44.82,44.82,1000.0,32.992,32.992,32.9846,32.9846,1000.0
2010-11-22 12:45:00,44.78,44.78,44.76,44.76,1100.0,32.9552,32.9552,32.9405,32.9405,1100.0
2010-11-22 12:50:00,44.76,44.76,44.76,44.76,0.0,32.9405,32.9405,32.9405,32.9405,0.0
2010-11-22 12:55:00,44.81,44.87,44.81,44.87,3300.0,32.9773,33.0214,32.9773,33.0214,3300.0
2010-11-22 13:00:00,44.82,44.84,44.8,44.84,2700.0,32.9846,32.9993,32.9699,32.9993,2700.0
2010-11-22 13:05:00,44.8,44.8,44.8,44.8,900.0,32.9699,32.9699,32.9699,32.9699,900.0
2010-11-22 13:10:00,44.89,44.89,44.89,44.89,100.0,33.0361,33.0361,33.0361,33.0361,100.0
2010-11-22 13:15:00,44.89,44.89,44.89,44.89,0.0,33.0361,33.0361,33.0361,33.0361,0.0
2010-11-22 13:20:00,44.85,44.85,44.85,44.85,100.0,33.0067,33.0067,33.0067,33.0067,100.0
2010-11-22 13:25:00,44.85,44.85,44.85,44.85,0.0,33.0067,33.0067,33.0067,33.0067,0.0
2010-11-22 13:30:00,44.85,44.85,44.85,44.85,0.0,33.0067,33.0067,33.0067,33.0067,0.0
2010-11-22 13:35:00,44.85,44.85,44.85,44.85,0.0,33.0067,33.0067,33.0067,33.0067,0.0
2010-11-22 13:40:00,44.85,44.85,44.85,44.85,0.0,33.0067,33.0067,33.0067,33.0067,0.0
2010-11-22 13:45:00,44.96,44.96,44.96,44.96,200.0,33.0877,33.0877,33.0877,33.0877,200.0
2010-11-22 13:50:00,45.02,45.02,45.02,45.02,100.0,33.1318,33.1318,33.1318,33.1318,100.0
2010-11-22 13:55:00,45.0,45.0,45.0,45.0,100.0,33.1171,33.1171,33.1171,33.1171,100.0
2010-11-22 14:00:00,45.02,45.02,45.02,45.02,100.0,33.1318,33.1318,33.1318,33.1318,100.0
2010-11-22 14:05:00,45.02,45.02,45.02,45.02,100.0,33.1318,33.1318,33.1318,33.1318,100.0
2010-11-22 14:10:00,45.02,45.07,45.02,45.07,300.0,33.1318,33.1686,33.1318,33.1686,300.0
2010-11-22 14:15:00,45.07,45.07,45.07,45.07,0.0,33.1686,33.1686,33.1686,33.1686,0.0
2010-11-22 14:20:00,45.07,45.07,45.07,45.07,0.0,33.1686,33.1686,33.1686,33.1686,0.0
2010-11-22 14:25:00,45.1,45.1,45.02,45.06,700.0,33.1907,33.1907,33.1318,33.1612,700.0
2010-11-22 14:30:00,45.06,45.06,45.06,45.06,0.0,33.1612,33.1612,33.1612,33.1612,0.0
2010-11-22 14:35:00,45.09,45.09,45.09,45.09,100.0,33.1833,33.1833,33.1833,33.1833,100.0
2010-11-22 14:40:00,45.09,45.09,45.09,45.09,0.0,33.1833,33.1833,33.1833,33.1833,0.0
2010-11-22 14:45:00,45.22,45.22,45.22,45.22,200.0,33.279,33.279,33.279,33.279,200.0
2010-11-22 14:50:00,45.22,45.22,45.22,45.22,0.0,33.279,33.279,33.279,33.279,0.0
2010-11-22 14:55:00,45.22,45.22,45.22,45.22,0.0,33.279,33.279,33.279,33.279,0.0
2010-11-22 15:00:00,45.2,45.2,45.15,45.15,5300.0,33.2643,33.2643,33.2275,33.2275,5300.0
2010-11-22 15:05:00,45.15,45.15,45.15,45.15,0.0,33.2275,33.2275,33.2275,33.2275,0.0
2010-11-22 15:10:00,45.15,45.15,45.15,45.15,0.0,33.2275,33.2275,33.2275,33.2275,0.0
2010-11-22 15:15:00,45.16,45.18,45.16,45.18,1200.0,33.2348,33.2496,33.2348,33.2496,1200.0
2010-11-22 15:20:00,45.19,45.21,45.19,45.21,1100.0,33.2569,33.2716,33.2569,33.2716,1100.0
2010-11-22 15:25:00,45.21,45.21,45.21,45.21,0.0,33.2716,33.2716,33.2716,33.2716,0.0
2010-11-22 15:30:00,45.11,45.12,45.11,45.11,5200.0,33.198,33.2054,33.198,33.198,5200.0
2010-11-22 15:35:00,45.13,45.15,45.13,45.15,1200.0,33.2128,33.2275,33.2128,33.2275,1200.0
2010-11-22 15:40:00,45.15,45.15,45.15,45.15,0.0,33.2275,33.2275,33.2275,33.2275,0.0
2010-11-22 15:45:00,45.15,45.15,45.15,45.15,0.0,33.2275,33.2275,33.2275,33.2275,0.0
2010-11-22 15:50:00,45.29,45.35,45.29,45.3,12700.0,33.3305,33.3747,33.3305,33.3379,12700.0
2010-11-22 15:55:00,45.3,45.3,45.24,45.24,22900.0,33.3379,33.3379,33.2937,33.2937,22900.0
2010-11-23 09:30:00,44.58,44.58,44.46,44.49,2700.0,32.808,32.808,32.7197,32.7418,2700.0
2010-11-23 09:35:00,44.51,44.53,44.47,44.47,2500.0,32.7565,32.7712,32.727,32.727,2500.0
2010-11-23 09:40:00,44.53,44.61,44.53,44.61,600.0,32.7712,32.8301,32.7712,32.8301,600.0
2010-11-23 09:45:00,44.61,44.61,44.61,44.61,0.0,32.8301,32.8301,32.8301,32.8301,0.0
2010-11-23 09:50:00,44.46,44.46,44.4,44.4,4300.0,32.7197,32.7197,32.6755,32.6755,4300.0
2010-11-23 09:55:00,44.4,44.41,44.37,44.37,1600.0,32.6755,32.6829,32.6535,32.6535,1600.0
2010-11-23 10:00:00,44.29,44.41,44.26,44.41,1400.0,32.5946,32.6829,32.5725,32.6829,1400.0
2010-11-23 10:05:00,44.44,44.44,44.41,44.42,500.0,32.705,32.705,32.6829,32.6902,500.0
2010-11-23 10:10:00,44.35,44.35,44.35,44.35,500.0,32.6387,32.6387,32.6387,32.6387,500.0
2010-11-23 10:15:00,44.4,44.43,44.4,44.43,600.0,32.6755,32.6976,32.6755,32.6976,600.0
2010-11-23 10:20:00,44.43,44.43,44.38,44.38,7400.0,32.6976,32.6976,32.6608,32.6608,7400.0
2010-11-23 10:25:00,44.42,44.42,44.33,44.39,400.0,32.6902,32.6902,32.624,32.6682,400.0
2010-11-23 10:30:00,44.38,44.41,44.36,44.36,500.0,32.6608,32.6829,32.6461,32.6461,500.0
2010-11-23 10:35:00,44.38,44.44,44.38,44.41,1500.0,32.6608,32.705,32.6608,32.6829,1500.0
2010-11-23 10:40:00,44.44,44.44,44.44,44.44,4100.0,32.705,32.705,32.705,32.705,4100.0
2010-11-23 10:45:00,44.44,44.5,44.39,44.39,3300.0,32.705,32.7491,32.6682,32.6682,3300.0
2010-11-23 10:50:00,44.39,44.45,44.39,44.42,2900.0,32.6682,32.7123,32.6682,32.6902,2900.0
2010-11-23 10:55:00,44.41,44.43,44.37,44.42,4800.0,32.6829,32.6976,32.6535,32.6902,4800.0
2010-11-23 11:00:00,44.42,44.42,44.35,44.4,7900.0,32.6902,32.6902,32.6387,32.6755,7900.0
2010-11-23 11:05:00,44.37,44.39,44.28,44.35,4900.0,32.6535,32.6682,32.5872,32.6387,4900.0
2010-11-23 11:10:00,44.36,44.36,44.25,44.26,9100.0,32.6461,32.6461,32.5651,32.5725,9100.0
2010-11-23 11:15:00,44.28,44.31,44.25,44.3,3500.0,32.5872,32.6093,32.5651,32.6019,3500.0
2010-11-23 11:20:00,44.29,44.31,44.25,44.26,6500.0,32.5946,32.6093,32.5651,32.5725,6500.0
2010-11-23 11:25:00,44.24,44.27,44.15,44.15,8500.0,32.5578,32.5799,32.4915,32.4915,8500.0
2010-11-23 11:30:00,44.17,44.17,44.13,44.17,1600.0,32.5063,32.5063,32.4768,32.5063,1600.0
2010-11-23 11:35:00,44.08,44.13,44.08,44.11,3000.0,32.44,32.4768,32.44,32.4621,3000.0
2010-11-23 11:40:00,44.12,44.13,44.12,44.12,2200.0,32.4695,32.4768,32.4695,32.4695,2200.0
2010-11-23 11:45:00,44.14,44.18,44.13,44.17,10400.0,32.4842,32.5136,32.4768,32.5063,10400.0
2010-11-23 11:50:00,44.17,44.18,44.15,44.18,6500.0,32.5063,32.5136,32.4915,32.5136,6500.0
2010-11-23 11:55:00,44.18,44.2,44.18,44.19,4600.0,32.5136,32.5283,32.5136,32.521,4600.0
2010-11-23 12:00:00,44.23,44.23,44.18,44.22,3600.0,32.5504,32.5504,32.5136,32.5431,3600.0
2010-11-23 12:05:00,44.16,44.18,44.15,44.18,1000.0,32.4989,32.5136,32.4915,32.5136,1000.0
2010-11-23 12:10:00,44.24,44.25,44.24,44.24,2000.0,32.5578,32.5651,32.5578,32.5578,2000.0
2010-11-23 12:15:00,44.23,44.23,44.21,44.21,1200.0,32.5504,32.5504,32.5357,32.5357,1200.0
2010-11-23 12:20:00,44.21,44.25,44.21,44.25,1500.0,32.5357,32.5651,32.5357,32.5651,1500.0
2010-11-23 12:25:00,44.2,44.23,44.2,44.22,3100.0,32.5283,32.5504,32.5283,32.5431,3100.0
2010-11-23 12:30:00,44.26,44.26,44.24,44.24,1300.0,32.5725,32.5725,32.5578,32.5578,1300.0
2010-11-23 12:35:00,44.2,44.2,44.18,44.19,3400.0,32.5283,32.5283,32.5136,32.521,3400.0
2010-11-23 12:40:00,44.21,44.23,44.21,44.23,3000.0,32.5357,32.5504,32.5357,32.5504,3000.0
2010-11-23 12:45:00,44.26,44.26,44.24,44.24,900.0,32.5725,32.5725,32.5578,32.5578,900.0
2010-11-23 12:50:00,44.24,44.29,44.24,44.29,2200.0,32.5578,32.5946,32.5578,32.5946,2200.0
2010-11-23 12:55:00,44.29,44.3,44.28,44.29,2300.0,32.5946,32.6019,32.5872,32.5946,2300.0
2010-11-23 13:00:00,44.33,44.33,44.28,44.28,1600.0,32.624,32.624,32.5872,32.5872,1600.0
2010-11-23 13:05:00,44.28,44.29,44.28,44.28,1400.0,32.5872,32.5946,32.5872,32.5872,1400.0
2010-11-23 13:10:00,44.28,44.28,44.27,44.27,1500.0,32.5872,32.5872,32.5799,32.5799,1500.0
2010-11-23 13:15:00,44.25,44.25,44.25,44.25,2700.0,32.5651,32.5651,32.5651,32.5651,2700.0
2010-11-23 13:20:00,44.23,44.3,44.23,44.3,24300.0,32.5504,32.6019,32.5504,32.6019,24300.0
2010-11-23 13:25:00,44.28,44.29,44.28,44.29,2600.0,32.5872,32.5946,32.5872,32.5946,2600.0
2010-11-23 13:30:00,44.29,44.29,44.29,44.29,700.0,32.5946,32.5946,32.5946,32.5946,700.0
2010-11-23 13:35:00,44.3,44.31,44.29,44.3,2100.0,32.6019,32.6093,32.5946,32.6019,2100.0
2010-11-23 13:40:00,44.31,44.31,44.3,44.3,1700.0,32.6093,32.6093,32.6019,32.6019,1700.0
2010-11-23 13:45:00,44.3,44.31,44.26,44.28,5300.0,32.6019,32.6093,32.5725,32.5872,5300.0
2010-11-23 13:50:00,44.25,44.25,44.22,44.22,3700.0,32.5651,32.5651,32.5431,32.5431,3700.0
2010-11-23 13:55:00,44.26,44.26,44.21,44.22,4200.0,32.5725,32.5725,32.5357,32.5431,4200.0
2010-11-23 14:00:00,44.27,44.27,44.22,44.24,4600.0,32.5799,32.5799,32.5431,32.5578,4600.0
2010-11-23 14:05:00,44.22,44.24,44.21,44.21,3100.0,32.5431,32.5578,32.5357,32.5357,3100.0
2010-11-23 14:10:00,44.21,44.22,44.2,44.22,2900.0,32.5357,32.5431,32.5283,32.5431,2900.0
2010-11-23 14:15:00,44.2,44.22,44.2,44.2,9300.0,32.5283,32.5431,32.5283,32.5283,9300.0
2010-11-23 14:20:00,44.2,44.2,44.16,44.16,16900.0,32.5283,32.5283,32.4989,32.4989,16900.0
2010-11-23 14:25:00,44.17,44.17,44.16,44.16,3200.0,32.5063,32.5063,32.4989,32.4989,3200.0
2010-11-23 14:30:00,44.17,44.17,44.15,44.15,3300.0,32.5063,32.5063,32.4915,32.4915,3300.0
2010-11-23 14:35:00,44.16,44.19,44.16,44.19,2500.0,32.4989,32.521,32.4989,32.521,2500.0
2010-11-23 14:40:00,44.17,44.2,44.16,44.18,6000.0,32.5063,32.5283,32.4989,32.5136,6000.0
2010-11-23 14:45:00,44.16,44.17,44.16,44.17,1200.0,32.4989,32.5063,32.4989,32.5063,1200.0
2010-11-23 14:50:00,44.18,44.22,44.18,44.21,3700.0,32.5136,32.5431,32.5136,32.5357,3700.0
2010-11-23 14:55:00,44.21,44.21,44.19,44.19,3300.0,32.5357,32.5357,32.521,32.521,3300.0
2010-11-23 15:00:00,44.2,44.2,44.17,44.17,900.0,32.5283,32.5283,32.5063,32.5063,900.0
2010-11-23 15:05:00,44.19,44.25,44.19,44.23,2300.0,32.521,32.5651,32.521,32.5504,2300.0
2010-11-23 15:10:00,44.21,44.21,44.18,44.21,3400.0,32.5357,32.5357,32.5136,32.5357,3400.0
2010-11-23 15:15:00,44.25,44.25,44.23,44.24,5500.0,32.5651,32.5651,32.5504,32.5578,5500.0
2010-11-23 15:20:00,44.21,44.26,44.2,44.21,6400.0,32.5357,32.5725,32.5283,32.5357,6400.0
2010-11-23 15:25:00,44.21,44.21,44.2,44.2,3200.0,32.5357,32.5357,32.5283,32.5283,3200.0
2010-11-23 15:30:00,44.23,44.25,44.23,44.25,2500.0,32.5504,32.5651,32.5504,32.5651,2500.0
2010-11-23 15:35:00,44.21,44.22,44.2,44.21,17900.0,32.5357,32.5431,32.5283,32.5357,17900.0
2010-11-23 15:40:00,44.2,44.24,44.2,44.22,4800.0,32.5283,32.5578,32.5283,32.5431,4800.0
2010-11-23 15:45:00,44.2,44.23,44.2,44.23,7000.0,32.5283,32.5504,32.5283,32.5504,7000.0
2010-11-23 15:50:00,44.2,44.21,44.16,44.16,15300.0,32.5283,32.5357,32.4989,32.4989,15300.0
2010-11-23 15:55:00,44.17,44.22,44.17,44.2,12500.0,32.5063,32.5431,32.5063,32.5283,12500.0
2010-11-24 09:30:00,44.55,44.7,44.55,44.7,27400.0,32.7859,32.8963,32.7859,32.8963,27400.0
2010-11-24 09:35:00,44.69,44.71,44.65,44.65,16500.0,32.889,32.9037,32.8595,32.8595,16500.0
2010-11-24 09:40:00,44.69,44.7,44.61,44.7,28900.0,32.889,32.8963,32.8301,32.8963,28900.0
2010-11-24 09:45:00,44.7,44.7,44.66,44.66,9400.0,32.8963,32.8963,32.8669,32.8669,9400.0
2010-11-24 09:50:00,44.68,44.71,44.63,44.68,88100.0,32.8816,32.9037,32.8448,32.8816,88100.0
2010-11-24 09:55:00,44.72,44.76,44.71,44.71,1400.0,32.911,32.9405,32.9037,32.9037,1400.0
2010-11-24 10:00:00,44.71,44.71,44.67,44.67,700.0,32.9037,32.9037,32.8742,32.8742,700.0
2010-11-24 10:05:00,44.67,44.69,44.65,44.65,4200.0,32.8742,32.889,32.8595,32.8595,4200.0
2010-11-24 10:10:00,44.65,44.65,44.65,44.65,100.0,32.8595,32.8595,32.8595,32.8595,100.0
2010-11-24 10:15:00,44.68,44.72,44.68,44.72,2300.0,32.8816,32.911,32.8816,32.911,2300.0
2010-11-24 10:20:00,44.74,44.79,44.74,44.79,400.0,32.9257,32.9625,32.9257,32.9625,400.0
2010-11-24 10:25:00,44.8,44.84,44.8,44.84,200.0,32.9699,32.9993,32.9699,32.9993,200.0
2010-11-24 10:30:00,44.81,44.87,44.81,44.84,1600.0,32.9773,33.0214,32.9773,32.9993,1600.0
2010-11-24 10:35:00,44.84,44.84,44.84,44.84,0.0,32.9993,32.9993,32.9993,32.9993,0.0
2010-11-24 10:40:00,44.89,44.89,44.88,44.88,200.0,33.0361,33.0361,33.0288,33.0288,200.0
2010-11-24 10:45:00,44.87,44.87,44.86,44.87,400.0,33.0214,33.0214,33.0141,33.0214,400.0
2010-11-24 10:50:00,44.83,44.83,44.8,44.8,1300.0,32.992,32.992,32.9699,32.9699,1300.0
2010-11-24 10:55:00,44.82,44.82,44.82,44.82,100.0,32.9846,32.9846,32.9846,32.9846,100.0
2010-11-24 11:00:00,44.83,44.83,44.82,44.82,200.0,32.992,32.992,32.9846,32.9846,200.0
2010-11-24 11:05:00,44.8,44.82,44.79,44.82,11100.0,32.9699,32.9846,32.9625,32.9846,11100.0
2010-11-24 11:10:00,44.79,44.82,44.79,44.82,1000.0,32.9625,32.9846,32.9625,32.9846,1000.0
2010-11-24 11:15:00,44.79,44.8,44.78,44.8,800.0,32.9625,32.9699,32.9552,32.9699,800.0
2010-11-24 11:20:00,44.8,44.8,44.55,44.77,180300.0,32.9699,32.9699,32.7859,32.9478,180300.0
2010-11-24 11:25:00,44.75,44.78,44.75,44.78,200.0,32.9331,32.9552,32.9331,32.9552,200.0
2010-11-24 11:30:00,44.76,44.76,44.75,44.75,1000.0,32.9405,32.9405,32.9331,32.9331,1000.0
2010-11-24 11:35:00,44.77,44.8,44.77,44.8,400.0,32.9478,32.9699,32.9478,32.9699,400.0
2010-11-24 11:40:00,44.81,44.81,44.81,44.81,100.0,32.9773,32.9773,32.9773,32.9773,100.0
2010-11-24 11:45:00,44.77,44.77,44.76,44.76,300.0,32.9478,32.9478,32.9405,32.9405,300.0
2010-11-24 11:50:00,44.73,44.76,44.73,44.73,2600.0,32.9184,32.9405,32.9184,32.9184,2600.0
2010-11-24 11:55:00,44.74,44.77,44.74,44.76,1000.0,32.9257,32.9478,32.9257,32.9405,1000.0
2010-11-24 12:00:00,44.77,44.82,44.74,44.81,21900.0,32.9478,32.9846,32.9257,32.9773,21900.0
2010-11-24 12:05:00,44.82,44.82,44.8,44.8,900.0,32.9846,32.9846,32.9699,32.9699,900.0
2010-11-24 12:10:00,44.78,44.78,44.78,44.78,100.0,32.9552,32.9552,32.9552,32.9552,100.0
2010-11-24 12:15:00,44.79,44.82,44.79,44.82,1000.0,32.9625,32.9846,32.9625,32.9846,1000.0
2010-11-24 12:20:00,44.79,44.84,44.79,44.84,2000.0,32.9625,32.9993,32.9625,32.9993,2000.0
2010-11-24 12:25:00,44.81,44.83,44.81,44.83,200.0,32.9773,32.992,32.9773,32.992,200.0
2010-11-24 12:30:00,44.85,44.85,44.85,44.85,100.0,33.0067,33.0067,33.0067,33.0067,100.0
2010-11-24 12:35:00,44.83,44.83,44.8,44.81,500.0,32.992,32.992,32.9699,32.9773,500.0
2010-11-24 12:40:00,44.81,44.84,44.81,44.84,200.0,32.9773,32.9993,32.9773,32.9993,200.0
2010-11-24 12:45:00,44.83,44.83,44.79,44.79,900.0,32.992,32.992,32.9625,32.9625,900.0
2010-11-24 12:50:00,44.84,44.84,44.83,44.83,400.0,32.9993,32.9993,32.992,32.992,400.0
2010-11-24 12:55:00,44.83,44.83,44.83,44.83,0.0,32.992,32.992,32.992,32.992,0.0
2010-11-24 13:00:00,44.83,44.83,44.83,44.83,0.0,32.992,32.992,32.992,32.992,0.0
2010-11-24 13:05:00,44.83,44.83,44.83,44.83,0.0,32.992,32.992,32.992,32.992,0.0
2010-11-24 13:10:00,44.86,44.86,44.86,44.86,200.0,33.0141,33.0141,33.0141,33.0141,200.0
2010-11-24 13:15:00,44.82,44.82,44.82,44.82,900.0,32.9846,32.9846,32.9846,32.9846,900.0
2010-11-24 13:20:00,44.88,44.88,44.88,44.88,100.0,33.0288,33.0288,33.0288,33.0288,100.0
2010-11-24 13:25:00,44.88,44.88,44.88,44.88,0.0,33.0288,33.0288,33.0288,33.0288,0.0
2010-11-24 13:30:00,44.88,44.88,44.88,44.88,100.0,33.0288,33.0288,33.0288,33.0288,100.0
2010-11-24 13:35:00,44.88,44.88,44.88,44.88,0.0,33.0288,33.0288,33.0288,33.0288,0.0
2010-11-24 13:40:00,44.89,44.89,44.89,44.89,300.0,33.0361,33.0361,33.0361,33.0361,300.0
2010-11-24 13:45:00,44.89,44.89,44.89,44.89,0.0,33.0361,33.0361,33.0361,33.0361,0.0
2010-11-24 13:50:00,44.86,44.86,44.83,44.83,1500.0,33.0141,33.0141,32.992,32.992,1500.0
2010-11-24 13:55:00,44.89,44.89,44.88,44.88,300.0,33.0361,33.0361,33.0288,33.0288,300.0
2010-11-24 14:00:00,44.86,44.86,44.83,44.84,1200.0,33.0141,33.0141,32.992,32.9993,1200.0
2010-11-24 14:05:00,44.84,44.84,44.84,44.84,100.0,32.9993,32.9993,32.9993,32.9993,100.0
2010-11-24 14:10:00,44.82,44.82,44.78,44.81,700.0,32.9846,32.9846,32.9552,32.9773,700.0
2010-11-24 14:15:00,44.78,44.81,44.78,44.78,700.0,32.9552,32.9773,32.9552,32.9552,700.0
2010-11-24 14:20:00,44.78,44.78,44.78,44.78,900.0,32.9552,32.9552,32.9552,32.9552,900.0
2010-11-24 14:25:00,44.84,44.84,44.83,44.84,3900.0,32.9993,32.9993,32.992,32.9993,3900.0
2010-11-24 14:30:00,44.86,44.86,44.86,44.86,200.0,33.0141,33.0141,33.0141,33.0141,200.0
2010-11-24 14:35:00,44.84,44.85,44.84,44.85,300.0,32.9993,33.0067,32.9993,33.0067,300.0
2010-11-24 14:40:00,44.84,44.84,44.84,44.84,300.0,32.9993,32.9993,32.9993,32.9993,300.0
2010-11-24 14:45:00,44.85,44.87,44.83,44.83,9500.0,33.0067,33.0214,32.992,32.992,9500.0
2010-11-24 14:50:00,44.83,44.83,44.83,44.83,0.0,32.992,32.992,32.992,32.992,0.0
2010-11-24 14:55:00,44.83,44.84,44.78,44.84,48600.0,32.992,32.9993,32.9552,32.9993,48600.0
2010-11-24 15:00:00,44.82,44.85,44.82,44.85,500.0,32.9846,33.0067,32.9846,33.0067,500.0
2010-11-24 15:05:00,44.87,44.87,44.86,44.86,400.0,33.0214,33.0214,33.0141,33.0141,400.0
2010-11-24 15:10:00,44.87,44.87,44.82,44.85,1300.0,33.0214,33.0214,32.9846,33.0067,1300.0
2010-11-24 15:15:00,44.85,44.85,44.85,44.85,100.0,33.0067,33.0067,33.0067,33.0067,100.0
2010-11-24 15:20:00,44.84,44.84,44.84,44.84,100.0,32.9993,32.9993,32.9993,32.9993,100.0
2010-11-24 15:25:00,44.89,44.89,44.84,44.84,300.0,33.0361,33.0361,32.9993,32.9993,300.0
2010-11-24 15:30:00,44.84,44.86,44.84,44.85,1300.0,32.9993,33.0141,32.9993,33.0067,1300.0
2010-11-24 15:35:00,44.85,44.85,44.85,44.85,100.0,33.0067,33.0067,33.0067,33.0067,100.0
2010-11-24 15:40:00,44.85,44.85,44.81,44.81,1600.0,33.0067,33.0067,32.9773,32.9773,1600.0
2010-11-24 15:45:00,44.85,44.85,44.81,44.81,700.0,33.0067,33.0067,32.9773,32.9773,700.0
2010-11-24 15:50:00,44.82,44.85,44.82,44.84,2100.0,32.9846,33.0067,32.9846,32.9993,2100.0
2010-11-24 15:55:00,44.87,44.92,44.87,44.88,2400.0,33.0214,33.0582,33.0214,33.0288,2400.0
2010-11-26 09:30:00,44.39,44.39,44.2,44.31,3800.0,32.6682,32.6682,32.5283,32.6093,3800.0
2010-11-26 09:35:00,44.32,44.34,44.31,44.34,16800.0,32.6167,32.6314,32.6093,32.6314,16800.0
2010-11-26 09:40:00,44.37,44.38,44.35,44.35,2000.0,32.6535,32.6608,32.6387,32.6387,2000.0
2010-11-26 09:45:00,44.37,44.38,44.37,44.37,1800.0,32.6535,32.6608,32.6535,32.6535,1800.0
2010-11-26 09:50:00,44.41,44.45,44.41,44.44,4200.0,32.6829,32.7123,32.6829,32.705,4200.0
2010-11-26 09:55:00,44.45,44.45,44.4,44.43,4200.0,32.7123,32.7123,32.6755,32.6976,4200.0
2010-11-26 10:00:00,44.43,44.49,44.43,44.44,8400.0,32.6976,32.7418,32.6976,32.705,8400.0
2010-11-26 10:05:00,44.44,44.5,44.44,44.49,58300.0,32.705,32.7491,32.705,32.7418,58300.0
2010-11-26 10:10:00,44.55,44.57,44.55,44.57,200.0,32.7859,32.8006,32.7859,32.8006,200.0
2010-11-26 10:15:00,44.57,44.57,44.57,44.57,0.0,32.8006,32.8006,32.8006,32.8006,0.0
2010-11-26 10:20:00,44.57,44.57,44.57,44.57,0.0,32.8006,32.8006,32.8006,32.8006,0.0
2010-11-26 10:25:00,44.59,44.6,44.58,44.58,33000.0,32.8154,32.8227,32.808,32.808,33000.0
2010-11-26 10:30:00,44.56,44.57,44.53,44.55,10000.0,32.7933,32.8006,32.7712,32.7859,10000.0
2010-11-26 10:35:00,44.55,44.57,44.55,44.57,6300.0,32.7859,32.8006,32.7859,32.8006,6300.0
2010-11-26 10:40:00,44.52,44.59,44.52,44.56,2700.0,32.7638,32.8154,32.7638,32.7933,2700.0
2010-11-26 10:45:00,44.57,44.57,44.48,44.48,11200.0,32.8006,32.8006,32.7344,32.7344,11200.0
2010-11-26 10:50:00,44.5,44.52,44.47,44.48,21300.0,32.7491,32.7638,32.727,32.7344,21300.0
2010-11-26 10:55:00,44.48,44.48,44.46,44.47,12000.0,32.7344,32.7344,32.7197,32.727,12000.0
2010-11-26 11:00:00,44.46,44.47,44.46,44.47,4400.0,32.7197,32.727,32.7197,32.727,4400.0
2010-11-26 11:05:00,44.45,44.49,44.45,44.49,5600.0,32.7123,32.7418,32.7123,32.7418,5600.0
2010-11-26 11:10:00,44.49,44.49,44.47,44.49,8800.0,32.7418,32.7418,32.727,32.7418,8800.0
2010-11-26 11:15:00,44.49,44.49,44.48,44.48,3100.0,32.7418,32.7418,32.7344,32.7344,3100.0
2010-11-26 11:20:00,44.49,44.5,44.49,44.5,8000.0,32.7418,32.7491,32.7418,32.7491,8000.0
2010-11-26 11:25:00,44.5,44.5,44.47,44.48,10900.0,32.7491,32.7491,32.727,32.7344,10900.0
2010-11-26 11:30:00,44.5,44.5,44.47,44.47,17900.0,32.7491,32.7491,32.727,32.727,17900.0
2010-11-26 11:35:00,44.46,44.46,44.43,44.45,6000.0,32.7197,32.7197,32.6976,32.7123,6000.0
2010-11-26 11:40:00,44.43,44.44,44.41,44.42,12900.0,32.6976,32.705,32.6829,32.6902,12900.0
2010-11-26 11:45:00,44.42,44.45,44.41,44.45,6500.0,32.6902,32.7123,32.6829,32.7123,6500.0
2010-11-26 11:50:00,44.46,44.46,44.43,44.45,36400.0,32.7197,32.7197,32.6976,32.7123,36400.0
2010-11-26 11:55:00,44.45,44.48,44.42,44.48,11200.0,32.7123,32.7344,32.6902,32.7344,11200.0
2010-11-26 12:00:00,44.48,44.48,44.44,44.44,10900.0,32.7344,32.7344,32.705,32.705,10900.0
2010-11-26 12:05:00,44.47,44.48,44.45,44.48,13700.0,32.727,32.7344,32.7123,32.7344,13700.0
2010-11-26 12:10:00,44.5,44.5,44.49,44.49,8300.0,32.7491,32.7491,32.7418,32.7418,8300.0
2010-11-26 12:15:00,44.45,44.49,44.45,44.49,9100.0,32.7123,32.7418,32.7123,32.7418,9100.0
2010-11-26 12:20:00,44.49,44.51,44.49,44.51,16000.0,32.7418,32.7565,32.7418,32.7565,16000.0
2010-11-26 12:25:00,44.52,44.52,44.51,44.51,13700.0,32.7638,32.7638,32.7565,32.7565,13700.0
2010-11-26 12:30:00,44.52,44.52,44.52,44.52,7500.0,32.7638,32.7638,32.7638,32.7638,7500.0
2010-11-26 12:35:00,44.52,44.54,44.48,44.48,28300.0,32.7638,32.7786,32.7344,32.7344,28300.0
2010-11-26 12:40:00,44.52,44.52,44.5,44.51,7300.0,32.7638,32.7638,32.7491,32.7565,7300.0
2010-11-26 12:45:00,44.5,44.51,44.5,44.51,6600.0,32.7491,32.7565,32.7491,32.7565,6600.0
2010-11-26 12:50:00,44.5,44.51,44.48,44.51,23300.0,32.7491,32.7565,32.7344,32.7565,23300.0
2010-11-26 12:55:00,44.51,44.51,44.46,44.48,22200.0,32.7565,32.7565,32.7197,32.7344,22200.0
2010-11-29 09:30:00,44.19,44.19,44.0,44.0,9700.0,32.521,32.521,32.3812,32.3812,9700.0
2010-11-29 09:35:00,44.01,44.04,44.01,44.02,800.0,32.3885,32.4106,32.3885,32.3959,800.0
2010-11-29 09:40:00,44.0,44.17,44.0,44.1,5600.0,32.3812,32.5063,32.3812,32.4548,5600.0
2010-11-29 09:45:00,44.08,44.12,44.05,44.05,1000.0,32.44,32.4695,32.418,32.418,1000.0
2010-11-29 09:50:00,44.02,44.03,44.0,44.0,17800.0,32.3959,32.4032,32.3812,32.3812,17800.0
2010-11-29 09:55:00,43.94,43.95,43.86,43.87,6600.0,32.337,32.3444,32.2781,32.2855,6600.0
2010-11-29 10:00:00,43.82,43.83,43.76,43.76,1400.0,32.2487,32.256,32.2045,32.2045,1400.0
2010-11-29 10:05:00,43.75,43.85,43.75,43.84,2100.0,32.1972,32.2708,32.1972,32.2634,2100.0
2010-11-29 10:10:00,43.85,43.89,43.78,43.86,43000.0,32.2708,32.3002,32.2193,32.2781,43000.0
2010-11-29 10:15:00,43.86,43.87,43.84,43.84,13300.0,32.2781,32.2855,32.2634,32.2634,13300.0
2010-11-29 10:20:00,43.83,43.9,43.8,43.84,50000.0,32.256,32.3076,32.234,32.2634,50000.0
2010-11-29 10:25:00,43.85,43.85,43.75,43.79,43300.0,32.2708,32.2708,32.1972,32.2266,43300.0
2010-11-29 10:30:00,43.75,43.9,43.75,43.9,13000.0,32.1972,32.3076,32.1972,32.3076,13000.0
2010-11-29 10:35:00,43.96,43.96,43.9,43.95,4600.0,32.3517,32.3517,32.3076,32.3444,4600.0
2010-11-29 10:40:00,43.97,43.97,43.95,43.97,5800.0,32.3591,32.3591,32.3444,32.3591,5800.0
2010-11-29 10:45:00,43.91,43.97,43.9,43.9,2700.0,32.3149,32.3591,32.3076,32.3076,2700.0
2010-11-29 10:50:00,43.95,43.98,43.91,43.91,5000.0,32.3444,32.3664,32.3149,32.3149,5000.0
2010-11-29 10:55:00,43.89,43.9,43.86,43.88,7200.0,32.3002,32.3076,32.2781,32.2928,7200.0
2010-11-29 11:00:00,43.89,43.92,43.86,43.86,4700.0,32.3002,32.3223,32.2781,32.2781,4700.0
2010-11-29 11:05:00,43.92,43.94,43.84,43.94,3900.0,32.3223,32.337,32.2634,32.337,3900.0
2010-11-29 11:10:00,43.89,43.98,43.89,43.95,1500.0,32.3002,32.3664,32.3002,32.3444,1500.0
2010-11-29 11:15:00,43.95,43.96,43.93,43.93,300.0,32.3444,32.3517,32.3296,32.3296,300.0
2010-11-29 11:20:00,43.94,43.94,43.86,43.86,2900.0,32.337,32.337,32.2781,32.2781,2900.0
2010-11-29 11:25:00,43.84,43.89,43.84,43.89,300.0,32.2634,32.3002,32.2634,32.3002,300.0
2010-11-29 11:30:00,43.93,43.93,43.84,43.84,2900.0,32.3296,32.3296,32.2634,32.2634,2900.0
2010-11-29 11:35:00,43.85,43.88,43.85,43.88,1400.0,32.2708,32.2928,32.2708,32.2928,1400.0
2010-11-29 11:40:00,43.86,43.86,43.75,43.75,5400.0,32.2781,32.2781,32.1972,32.1972,5400.0
2010-11-29 11:45:00,43.79,43.79,43.77,43.78,600.0,32.2266,32.2266,32.2119,32.2193,600.0
2010-11-29 11:50:00,43.73,43.77,43.73,43.74,11600.0,32.1825,32.2119,32.1825,32.1898,11600.0
2010-11-29 11:55:00,43.76,43.76,43.75,43.75,200.0,32.2045,32.2045,32.1972,32.1972,200.0
2010-11-29 12:00:00,43.77,43.8,43.77,43.8,400.0,32.2119,32.234,32.2119,32.234,400.0
2010-11-29 12:05:00,43.79,43.83,43.79,43.83,500.0,32.2266,32.256,32.2266,32.256,500.0
2010-11-29 12:10:00,43.87,43.87,43.87,43.87,300.0,32.2855,32.2855,32.2855,32.2855,300.0
2010-11-29 12:15:00,43.85,43.88,43.85,43.88,500.0,32.2708,32.2928,32.2708,32.2928,500.0
2010-11-29 12:20:00,43.93,43.93,43.89,43.89,300.0,32.3296,32.3296,32.3002,32.3002,300.0
2010-11-29 12:25:00,43.88,43.89,43.88,43.89,400.0,32.2928,32.3002,32.2928,32.3002,400.0
2010-11-29 12:30:00,43.87,43.87,43.85,43.85,300.0,32.2855,32.2855,32.2708,32.2708,300.0
2010-11-29 12:35:00,43.85,43.91,43.84,43.91,1700.0,32.2708,32.3149,32.2634,32.3149,1700.0
2010-11-29 12:40:00,43.91,43.91,43.9,43.9,400.0,32.3149,32.3149,32.3076,32.3076,400.0
2010-11-29 12:45:00,43.89,43.89,43.88,43.88,300.0,32.3002,32.3002,32.2928,32.2928,300.0
2010-11-29 12:50:00,43.89,43.89,43.88,43.88,400.0,32.3002,32.3002,32.2928,32.2928,400.0
2010-11-29 12:55:00,43.89,43.91,43.89,43.91,500.0,32.3002,32.3149,32.3002,32.3149,500.0
2010-11-29 13:00:00,43.89,43.89,43.89,43.89,200.0,32.3002,32.3002,32.3002,32.3002,200.0
2010-11-29 13:05:00,43.89,43.9,43.83,43.83,5100.0,32.3002,32.3076,32.256,32.256,5100.0
2010-11-29 13:10:00,43.84,43.86,43.84,43.86,500.0,32.2634,32.2781,32.2634,32.2781,500.0
2010-11-29 13:15:00,43.85,43.86,43.85,43.86,400.0,32.2708,32.2781,32.2708,32.2781,400.0
2010-11-29 13:20:00,43.88,43.88,43.84,43.84,1000.0,32.2928,32.2928,32.2634,32.2634,1000.0
2010-11-29 13:25:00,43.83,43.83,43.8,43.81,500.0,32.256,32.256,32.234,32.2413,500.0
2010-11-29 13:30:00,43.83,43.83,43.8,43.82,500.0,32.256,32.256,32.234,32.2487,500.0
2010-11-29 13:35:00,43.8,43.82,43.77,43.77,600.0,32.234,32.2487,32.2119,32.2119,600.0
2010-11-29 13:40:00,43.81,43.86,43.81,43.86,6400.0,32.2413,32.2781,32.2413,32.2781,6400.0
2010-11-29 13:45:00,43.86,43.86,43.82,43.86,800.0,32.2781,32.2781,32.2487,32.2781,800.0
2010-11-29 13:50:00,43.87,43.87,43.87,43.87,200.0,32.2855,32.2855,32.2855,32.2855,200.0
2010-11-29 13:55:00,43.88,43.88,43.86,43.86,400.0,32.2928,32.2928,32.2781,32.2781,400.0
2010-11-29 14:00:00,43.87,43.87,43.87,43.87,700.0,32.2855,32.2855,32.2855,32.2855,700.0
2010-11-29 14:05:00,43.84,43.86,43.84,43.86,200.0,32.2634,32.2781,32.2634,32.2781,200.0
2010-11-29 14:10:00,43.88,43.89,43.85,43.89,600.0,32.2928,32.3002,32.2708,32.3002,600.0
2010-11-29 14:15:00,43.87,43.9,43.87,43.89,600.0,32.2855,32.3076,32.2855,32.3002,600.0
2010-11-29 14:20:00,43.9,43.9,43.89,43.89,900.0,32.3076,32.3076,32.3002,32.3002,900.0
2010-11-29 14:25:00,43.87,43.99,43.87,43.99,800.0,32.2855,32.3738,32.2855,32.3738,800.0
2010-11-29 14:30:00,44.0,44.08,44.0,44.07,1500.0,32.3812,32.44,32.3812,32.4327,1500.0
2010-11-29 14:35:00,44.08,44.1,44.02,44.1,6700.0,32.44,32.4548,32.3959,32.4548,6700.0
2010-11-29 14:40:00,44.13,44.13,44.09,44.1,800.0,32.4768,32.4768,32.4474,32.4548,800.0
2010-11-29 14:45:00,44.12,44.13,44.11,44.13,700.0,32.4695,32.4768,32.4621,32.4768,700.0
2010-11-29 14:50:00,44.13,44.14,44.1,44.11,2400.0,32.4768,32.4842,32.4548,32.4621,2400.0
2010-11-29 14:55:00,44.14,44.18,44.11,44.18,5300.0,32.4842,32.5136,32.4621,32.5136,5300.0
2010-11-29 15:00:00,44.21,44.23,44.19,44.23,1300.0,32.5357,32.5504,32.521,32.5504,1300.0
2010-11-29 15:05:00,44.21,44.25,44.2,44.2,1200.0,32.5357,32.5651,32.5283,32.5283,1200.0
2010-11-29 15:10:00,44.2,44.24,44.19,44.2,700.0,32.5283,32.5578,32.521,32.5283,700.0
2010-11-29 15:15:00,44.21,44.26,44.21,44.26,600.0,32.5357,32.5725,32.5357,32.5725,600.0
2010-11-29 15:20:00,44.27,44.31,44.23,44.23,1300.0,32.5799,32.6093,32.5504,32.5504,1300.0
2010-11-29 15:25:00,44.27,44.27,44.25,44.27,1100.0,32.5799,32.5799,32.5651,32.5799,1100.0
2010-11-29 15:30:00,44.28,44.28,44.21,44.21,900.0,32.5872,32.5872,32.5357,32.5357,900.0
2010-11-29 15:35:00,44.23,44.26,44.23,44.24,2600.0,32.5504,32.5725,32.5504,32.5578,2600.0
2010-11-29 15:40:00,44.28,44.28,44.21,44.26,2200.0,32.5872,32.5872,32.5357,32.5725,2200.0
2010-11-29 15:45:00,44.26,44.32,44.26,44.31,1300.0,32.5725,32.6167,32.5725,32.6093,1300.0
2010-11-29 15:50:00,44.33,44.35,44.25,44.26,2300.0,32.624,32.6387,32.5651,32.5725,2300.0
2010-11-29 15:55:00,44.27,44.27,44.23,44.24,3400.0,32.5799,32.5799,32.5504,32.5578,3400.0
2010-11-30 09:30:00,43.72,44.51,43.52,43.69,18100.0,32.1751,32.7565,32.0279,32.153,18100.0
2010-11-30 09:35:00,43.71,43.72,43.59,43.64,12500.0,32.1677,32.1751,32.0794,32.1162,12500.0
2010-11-30 09:40:00,43.61,43.73,43.55,43.73,49700.0,32.0941,32.1825,32.05,32.1825,49700.0
2010-11-30 09:45:00,43.73,43.78,43.66,43.78,73200.0,32.1825,32.2193,32.1309,32.2193,73200.0
2010-11-30 09:50:00,43.74,43.74,43.71,43.72,2600.0,32.1898,32.1898,32.1677,32.1751,2600.0
2010-11-30 09:55:00,43.72,43.85,43.72,43.79,21000.0,32.1751,32.2708,32.1751,32.2266,21000.0
2010-11-30 10:00:00,43.82,43.9,43.82,43.85,3800.0,32.2487,32.3076,32.2487,32.2708,3800.0
2010-11-30 10:05:00,43.81,43.81,43.81,43.81,700.0,32.2413,32.2413,32.2413,32.2413,700.0
2010-11-30 10:10:00,43.81,43.81,43.81,43.81,2100.0,32.2413,32.2413,32.2413,32.2413,2100.0
2010-11-30 10:15:00,43.82,43.86,43.82,43.86,2000.0,32.2487,32.2781,32.2487,32.2781,2000.0
2010-11-30 10:20:00,43.9,43.97,43.9,43.97,3300.0,32.3076,32.3591,32.3076,32.3591,3300.0
2010-11-30 10:25:00,43.99,44.05,43.99,44.05,10300.0,32.3738,32.418,32.3738,32.418,10300.0
2010-11-30 10:30:00,44.03,44.03,43.99,43.99,3700.0,32.4032,32.4032,32.3738,32.3738,3700.0
2010-11-30 10:35:00,43.96,43.96,43.96,43.96,1200.0,32.3517,32.3517,32.3517,32.3517,1200.0
2010-11-30 10:40:00,43.93,43.94,43.93,43.94,1700.0,32.3296,32.337,32.3296,32.337,1700.0
2010-11-30 10:45:00,43.93,43.94,43.88,43.88,3400.0,32.3296,32.337,32.2928,32.2928,3400.0
2010-11-30 10:50:00,43.9,43.9,43.82,43.85,11400.0,32.3076,32.3076,32.2487,32.2708,11400.0
2010-11-30 10:55:00,43.87,43.92,43.87,43.92,5200.0,32.2855,32.3223,32.2855,32.3223,5200.0
2010-11-30 11:00:00,43.9,43.92,43.9,43.92,1800.0,32.3076,32.3223,32.3076,32.3223,1800.0
2010-11-30 11:05:00,43.91,43.93,43.91,43.93,800.0,32.3149,32.3296,32.3149,32.3296,800.0
2010-11-30 11:10:00,43.93,43.93,43.93,43.93,0.0,32.3296,32.3296,32.3296,32.3296,0.0
2010-11-30 11:15:00,43.87,43.88,43.87,43.88,700.0,32.2855,32.2928,32.2855,32.2928,700.0
2010-11-30 11:20:00,43.88,43.88,43.88,43.88,0.0,32.2928,32.2928,32.2928,32.2928,0.0
2010-11-30 11:25:00,43.9,43.9,43.8,43.87,84900.0,32.3076,32.3076,32.234,32.2855,84900.0
2010-11-30 11:30:00,43.87,43.87,43.87,43.87,0.0,32.2855,32.2855,32.2855,32.2855,0.0
2010-11-30 11:35:00,43.78,43.8,43.75,43.79,4800.0,32.2193,32.234,32.1972,32.2266,4800.0
2010-11-30 11:40:00,43.84,43.87,43.84,43.87,2400.0,32.2634,32.2855,32.2634,32.2855,2400.0
2010-11-30 11:45:00,43.89,43.89,43.88,43.88,3200.0,32.3002,32.3002,32.2928,32.2928,3200.0
2010-11-30 11:50:00,43.87,43.87,43.87,43.87,1000.0,32.2855,32.2855,32.2855,32.2855,1000.0
2010-11-30 11:55:00,43.94,43.94,43.94,43.94,3200.0,32.337,32.337,32.337,32.337,3200.0
2010-11-30 12:00:00,43.89,43.89,43.89,43.89,200.0,32.3002,32.3002,32.3002,32.3002,200.0
2010-11-30 12:05:00,43.92,43.92,43.89,43.89,300.0,32.3223,32.3223,32.3002,32.3002,300.0
2010-11-30 12:10:00,43.89,43.89,43.89,43.89,0.0,32.3002,32.3002,32.3002,32.3002,0.0
2010-11-30 12:15:00,43.9,43.9,43.9,43.9,800.0,32.3076,32.3076,32.3076,32.3076,800.0
2010-11-30 12:20:00,43.9,43.9,43.88,43.9,1700.0,32.3076,32.3076,32.2928,32.3076,1700.0
2010-11-30 12:25:00,43.9,43.9,43.9,43.9,0.0,32.3076,32.3076,32.3076,32.3076,0.0
2010-11-30 12:30:00,43.9,43.9,43.9,43.9,0.0,32.3076,32.3076,32.3076,32.3076,0.0
2010-11-30 12:35:00,43.87,43.87,43.86,43.86,200.0,32.2855,32.2855,32.2781,32.2781,200.0
2010-11-30 12:40:00,43.86,43.86,43.86,43.86,0.0,32.2781,32.2781,32.2781,32.2781,0.0
2010-11-30 12:45:00,43.93,43.93,43.93,43.93,500.0,32.3296,32.3296,32.3296,32.3296,500.0
2010-11-30 12:50:00,43.88,43.95,43.88,43.95,2700.0,32.2928,32.3444,32.2928,32.3444,2700.0
2010-11-30 12:55:00,43.95,43.95,43.95,43.95,0.0,32.3444,32.3444,32.3444,32.3444,0.0
2010-11-30 13:00:00,43.95,43.95,43.95,43.95,0.0,32.3444,32.3444,32.3444,32.3444,0.0
2010-11-30 13:05:00,43.99,44.04,43.99,44.03,2400.0,32.3738,32.4106,32.3738,32.4032,2400.0
2010-11-30 13:10:00,44.03,44.03,44.03,44.03,0.0,32.4032,32.4032,32.4032,32.4032,0.0
2010-11-30 13:15:00,44.05,44.05,44.05,44.05,400.0,32.418,32.418,32.418,32.418,400.0
2010-11-30 13:20:00,44.05,44.05,44.05,44.05,0.0,32.418,32.418,32.418,32.418,0.0
2010-11-30 13:25:00,44.09,44.09,44.09,44.09,100.0,32.4474,32.4474,32.4474,32.4474,100.0
2010-11-30 13:30:00,44.09,44.09,44.09,44.09,0.0,32.4474,32.4474,32.4474,32.4474,0.0
2010-11-30 13:35:00,44.11,44.11,44.08,44.08,2100.0,32.4621,32.4621,32.44,32.44,2100.0
2010-11-30 13:40:00,44.08,44.08,44.08,44.08,0.0,32.44,32.44,32.44,32.44,0.0
2010-11-30 13:45:00,44.08,44.08,44.08,44.08,0.0,32.44,32.44,32.44,32.44,0.0
2010-11-30 13:50:00,44.08,44.08,44.08,44.08,0.0,32.44,32.44,32.44,32.44,0.0
2010-11-30 13:55:00,44.08,44.08,44.08,44.08,0.0,32.44,32.44,32.44,32.44,0.0
2010-11-30 14:00:00,44.08,44.08,44.08,44.08,0.0,32.44,32.44,32.44,32.44,0.0
2010-11-30 14:05:00,44.03,44.03,44.03,44.03,1600.0,32.4032,32.4032,32.4032,32.4032,1600.0
2010-11-30 14:10:00,44.07,44.07,44.06,44.06,200.0,32.4327,32.4327,32.4253,32.4253,200.0
2010-11-30 14:15:00,44.0,44.03,44.0,44.03,11200.0,32.3812,32.4032,32.3812,32.4032,11200.0
2010-11-30 14:20:00,44.05,44.05,44.05,44.05,200.0,32.418,32.418,32.418,32.418,200.0
2010-11-30 14:25:00,44.01,44.02,43.92,43.92,3300.0,32.3885,32.3959,32.3223,32.3223,3300.0
2010-11-30 14:30:00,43.92,43.92,43.91,43.91,500.0,32.3223,32.3223,32.3149,32.3149,500.0
2010-11-30 14:35:00,43.9,43.92,43.9,43.92,400.0,32.3076,32.3223,32.3076,32.3223,400.0
2010-11-30 14:40:00,43.92,43.92,43.92,43.92,0.0,32.3223,32.3223,32.3223,32.3223,0.0
2010-11-30 14:45:00,43.95,43.95,43.94,43.94,600.0,32.3444,32.3444,32.337,32.337,600.0
2010-11-30 14:50:00,43.94,43.94,43.94,43.94,0.0,32.337,32.337,32.337,32.337,0.0
2010-11-30 14:55:00,43.94,43.94,43.94,43.94,0.0,32.337,32.337,32.337,32.337,0.0
2010-11-30 15:00:00,43.99,44.04,43.99,44.04,500.0,32.3738,32.4106,32.3738,32.4106,500.0
2010-11-30 15:05:00,44.02,44.05,44.01,44.04,2500.0,32.3959,32.418,32.3885,32.4106,2500.0
2010-11-30 15:10:00,43.99,44.0,43.95,43.95,6100.0,32.3738,32.3812,32.3444,32.3444,6100.0
2010-11-30 15:15:00,43.94,44.0,43.92,43.99,12900.0,32.337,32.3812,32.3223,32.3738,12900.0
2010-11-30 15:20:00,44.0,44.02,43.98,44.0,1300.0,32.3812,32.3959,32.3664,32.3812,1300.0
2010-11-30 15:25:00,43.99,44.01,43.98,44.01,600.0,32.3738,32.3885,32.3664,32.3885,600.0
2010-11-30 15:30:00,44.02,44.03,43.97,43.97,400.0,32.3959,32.4032,32.3591,32.3591,400.0
2010-11-30 15:35:00,43.95,43.97,43.95,43.96,500.0,32.3444,32.3591,32.3444,32.3517,500.0
2010-11-30 15:40:00,43.96,43.96,43.91,43.93,12200.0,32.3517,32.3517,32.3149,32.3296,12200.0
2010-11-30 15:45:00,43.92,43.94,43.89,43.9,11600.0,32.3223,32.337,32.3002,32.3076,11600.0
2010-11-30 15:50:00,43.88,43.95,43.83,43.93,25100.0,32.2928,32.3444,32.256,32.3296,25100.0
2010-11-30 15:55:00,43.93,43.94,43.87,43.88,17700.0,32.3296,32.337,32.2855,32.2928,17700.0
2010-12-01 09:30:00,44.58,44.7,44.58,44.68,3000.0,32.808,32.8963,32.808,32.8816,3000.0
2010-12-01 09:35:00,44.67,44.76,44.67,44.76,300.0,32.8742,32.9405,32.8742,32.9405,300.0
2010-12-01 09:40:00,44.71,44.72,44.71,44.72,500.0,32.9037,32.911,32.9037,32.911,500.0
2010-12-01 09:45:00,44.72,44.72,44.72,44.72,0.0,32.911,32.911,32.911,32.911,0.0
2010-12-01 09:50:00,44.79,44.79,44.79,44.79,300.0,32.9625,32.9625,32.9625,32.9625,300.0
2010-12-01 09:55:00,44.83,44.83,44.82,44.83,5100.0,32.992,32.992,32.9846,32.992,5100.0
2010-12-01 10:00:00,44.77,44.78,44.77,44.78,200.0,32.9478,32.9552,32.9478,32.9552,200.0
2010-12-01 10:05:00,44.76,44.76,44.76,44.76,100.0,32.9405,32.9405,32.9405,32.9405,100.0
2010-12-01 10:10:00,44.76,44.76,44.76,44.76,0.0,32.9405,32.9405,32.9405,32.9405,0.0
2010-12-01 10:15:00,44.76,44.76,44.76,44.76,0.0,32.9405,32.9405,32.9405,32.9405,0.0
2010-12-01 10:20:00,44.68,44.68,44.68,44.68,100.0,32.8816,32.8816,32.8816,32.8816,100.0
2010-12-01 10:25:00,44.68,44.68,44.68,44.68,0.0,32.8816,32.8816,32.8816,32.8816,0.0
2010-12-01 10:30:00,44.68,44.68,44.68,44.68,0.0,32.8816,32.8816,32.8816,32.8816,0.0
2010-12-01 10:35:00,44.7,44.7,44.7,44.7,200.0,32.8963,32.8963,32.8963,32.8963,200.0
2010-12-01 10:40:00,44.67,44.67,44.67,44.67,400.0,32.8742,32.8742,32.8742,32.8742,400.0
2010-12-01 10:45:00,44.73,44.76,44.73,44.76,700.0,32.9184,32.9405,32.9184,32.9405,700.0
2010-12-01 10:50:00,44.74,44.74,44.73,44.73,17000.0,32.9257,32.9257,32.9184,32.9184,17000.0
2010-12-01 10:55:00,44.73,44.73,44.73,44.73,0.0,32.9184,32.9184,32.9184,32.9184,0.0
2010-12-01 11:00:00,44.73,44.73,44.73,44.73,0.0,32.9184,32.9184,32.9184,32.9184,0.0
2010-12-01 11:05:00,44.71,44.71,44.71,44.71,3700.0,32.9037,32.9037,32.9037,32.9037,3700.0
2010-12-01 11:10:00,44.75,44.76,44.75,44.76,20000.0,32.9331,32.9405,32.9331,32.9405,20000.0
2010-12-01 11:15:00,44.75,44.75,44.74,44.74,200.0,32.9331,32.9331,32.9257,32.9257,200.0
2010-12-01 11:20:00,44.78,44.78,44.77,44.77,2400.0,32.9552,32.9552,32.9478,32.9478,2400.0
2010-12-01 11:25:00,44.76,44.76,44.76,44.76,100.0,32.9405,32.9405,32.9405,32.9405,100.0
2010-12-01 11:30:00,44.76,44.76,44.76,44.76,0.0,32.9405,32.9405,32.9405,32.9405,0.0
2010-12-01 11:35:00,44.71,44.76,44.71,44.76,3600.0,32.9037,32.9405,32.9037,32.9405,3600.0
2010-12-01 11:40:00,44.75,44.75,44.72,44.72,1000.0,32.9331,32.9331,32.911,32.911,1000.0
2010-12-01 11:45:00,44.72,44.72,44.72,44.72,0.0,32.911,32.911,32.911,32.911,0.0
2010-12-01 11:50:00,44.82,44.93,44.82,44.93,1000.0,32.9846,33.0656,32.9846,33.0656,1000.0
2010-12-01 11:55:00,44.94,44.98,44.94,44.98,2100.0,33.0729,33.1024,33.0729,33.1024,2100.0
2010-12-01 12:00:00,45.0,45.0,45.0,45.0,100.0,33.1171,33.1171,33.1171,33.1171,100.0
2010-12-01 12:05:00,45.01,45.01,45.01,45.01,100.0,33.1245,33.1245,33.1245,33.1245,100.0
2010-12-01 12:10:00,45.01,45.01,44.99,44.99,3600.0,33.1245,33.1245,33.1097,33.1097,3600.0
2010-12-01 12:15:00,44.92,44.97,44.92,44.97,5800.0,33.0582,33.095,33.0582,33.095,5800.0
2010-12-01 12:20:00,44.98,44.98,44.97,44.97,1500.0,33.1024,33.1024,33.095,33.095,1500.0
2010-12-01 12:25:00,44.99,44.99,44.99,44.99,2100.0,33.1097,33.1097,33.1097,33.1097,2100.0
2010-12-01 12:30:00,45.02,45.02,45.0,45.02,1900.0,33.1318,33.1318,33.1171,33.1318,1900.0
2010-12-01 12:35:00,45.0,45.01,44.98,44.98,700.0,33.1171,33.1245,33.1024,33.1024,700.0
2010-12-01 12:40:00,44.98,44.98,44.97,44.97,300.0,33.1024,33.1024,33.095,33.095,300.0
2010-12-01 12:45:00,44.97,44.97,44.96,44.96,1600.0,33.095,33.095,33.0877,33.0877,1600.0
2010-12-01 12:50:00,44.97,44.99,44.97,44.99,11900.0,33.095,33.1097,33.095,33.1097,11900.0
2010-12-01 12:55:00,44.99,44.99,44.99,44.99,0.0,33.1097,33.1097,33.1097,33.1097,0.0
2010-12-01 13:00:00,44.99,45.01,44.99,45.01,500.0,33.1097,33.1245,33.1097,33.1245,500.0
2010-12-01 13:05:00,45.01,45.01,44.99,44.99,2400.0,33.1245,33.1245,33.1097,33.1097,2400.0
2010-12-01 13:10:00,44.99,44.99,44.99,44.99,0.0,33.1097,33.1097,33.1097,33.1097,0.0
2010-12-01 13:15:00,45.02,45.02,44.99,44.99,2000.0,33.1318,33.1318,33.1097,33.1097,2000.0
2010-12-01 13:20:00,44.99,44.99,44.99,44.99,0.0,33.1097,33.1097,33.1097,33.1097,0.0
2010-12-01 13:25:00,44.95,44.96,44.94,44.95,18500.0,33.0803,33.0877,33.0729,33.0803,18500.0
2010-12-01 13:30:00,44.97,44.97,44.93,44.94,4100.0,33.095,33.095,33.0656,33.0729,4100.0
2010-12-01 13:35:00,44.92,44.95,44.9,44.95,3400.0,33.0582,33.0803,33.0435,33.0803,3400.0
2010-12-01 13:40:00,44.95,44.95,44.94,44.94,3300.0,33.0803,33.0803,33.0729,33.0729,3300.0
2010-12-01 13:45:00,44.95,44.98,44.95,44.98,8300.0,33.0803,33.1024,33.0803,33.1024,8300.0
2010-12-01 13:50:00,44.98,44.98,44.98,44.98,0.0,33.1024,33.1024,33.1024,33.1024,0.0
2010-12-01 13:55:00,44.98,44.99,44.98,44.98,4400.0,33.1024,33.1097,33.1024,33.1024,4400.0
2010-12-01 14:00:00,44.98,44.98,44.93,44.94,11800.0,33.1024,33.1024,33.0656,33.0729,11800.0
2010-12-01 14:05:00,44.94,44.94,44.94,44.94,0.0,33.0729,33.0729,33.0729,33.0729,0.0
2010-12-01 14:10:00,44.96,44.99,44.96,44.99,200.0,33.0877,33.1097,33.0877,33.1097,200.0
2010-12-01 14:15:00,45.0,45.01,44.95,44.99,3600.0,33.1171,33.1245,33.0803,33.1097,3600.0
2010-12-01 14:20:00,45.0,45.02,44.99,45.02,1100.0,33.1171,33.1318,33.1097,33.1318,1100.0
2010-12-01 14:25:00,45.02,45.04,45.02,45.04,500.0,33.1318,33.1465,33.1318,33.1465,500.0
2010-12-01 14:30:00,44.99,45.02,44.99,45.02,2500.0,33.1097,33.1318,33.1097,33.1318,2500.0
2010-12-01 14:35:00,45.03,45.05,45.03,45.05,400.0,33.1392,33.1539,33.1392,33.1539,400.0
2010-12-01 14:40:00,45.05,45.05,45.05,45.05,0.0,33.1539,33.1539,33.1539,33.1539,0.0
2010-12-01 14:45:00,45.04,45.04,45.02,45.03,6700.0,33.1465,33.1465,33.1318,33.1392,6700.0
2010-12-01 14:50:00,45.04,45.04,45.0,45.0,9600.0,33.1465,33.1465,33.1171,33.1171,9600.0
2010-12-01 14:55:00,45.04,45.04,45.04,45.04,1000.0,33.1465,33.1465,33.1465,33.1465,1000.0
2010-12-01 15:00:00,45.05,45.05,45.0,45.0,13700.0,33.1539,33.1539,33.1171,33.1171,13700.0
2010-12-01 15:05:00,45.02,45.02,44.98,44.98,1100.0,33.1318,33.1318,33.1024,33.1024,1100.0
2010-12-01 15:10:00,45.02,45.02,45.0,45.0,1900.0,33.1318,33.1318,33.1171,33.1171,1900.0
2010-12-01 15:15:00,45.0,45.0,45.0,45.0,2100.0,33.1171,33.1171,33.1171,33.1171,2100.0
2010-12-01 15:20:00,44.99,45.01,44.98,44.99,5400.0,33.1097,33.1245,33.1024,33.1097,5400.0
2010-12-01 15:25:00,45.02,45.02,45.01,45.01,2300.0,33.1318,33.1318,33.1245,33.1245,2300.0
2010-12-01 15:30:00,45.03,45.03,45.0,45.01,1600.0,33.1392,33.1392,33.1171,33.1245,1600.0
2010-12-01 15:35:00,45.01,45.04,45.0,45.04,8400.0,33.1245,33.1465,33.1171,33.1465,8400.0
2010-12-01 15:40:00,45.04,45.04,45.04,45.04,3600.0,33.1465,33.1465,33.1465,33.1465,3600.0
2010-12-01 15:45:00,45.04,45.04,45.0,45.0,5000.0,33.1465,33.1465,33.1171,33.1171,5000.0
2010-12-01 15:50:00,45.01,45.01,44.97,44.97,8200.0,33.1245,33.1245,33.095,33.095,8200.0
2010-12-01 15:55:00,44.97,45.01,44.97,44.98,10400.0,33.095,33.1245,33.095,33.1024,10400.0
2010-12-02 09:30:00,45.06,45.06,45.03,45.04,2600.0,33.1612,33.1612,33.1392,33.1465,2600.0
2010-12-02 09:35:00,45.16,45.16,45.15,45.15,2000.0,33.2348,33.2348,33.2275,33.2275,2000.0
2010-12-02 09:40:00,45.14,45.16,45.14,45.16,1700.0,33.2201,33.2348,33.2201,33.2348,1700.0
2010-12-02 09:45:00,45.23,45.24,45.23,45.24,1500.0,33.2864,33.2937,33.2864,33.2937,1500.0
2010-12-02 09:50:00,45.23,45.23,45.23,45.23,200.0,33.2864,33.2864,33.2864,33.2864,200.0
2010-12-02 09:55:00,45.23,45.23,45.23,45.23,0.0,33.2864,33.2864,33.2864,33.2864,0.0
2010-12-02 10:00:00,45.35,45.35,45.35,45.35,500.0,33.3747,33.3747,33.3747,33.3747,500.0
2010-12-02 10:05:00,45.43,45.46,45.39,45.39,6200.0,33.4335,33.4556,33.4041,33.4041,6200.0
2010-12-02 10:10:00,45.42,45.47,45.42,45.46,800.0,33.4262,33.463,33.4262,33.4556,800.0
2010-12-02 10:15:00,45.46,45.46,45.46,45.46,0.0,33.4556,33.4556,33.4556,33.4556,0.0
2010-12-02 10:20:00,45.45,45.45,45.45,45.45,100.0,33.4483,33.4483,33.4483,33.4483,100.0
2010-12-02 10:25:00,45.5,45.5,45.46,45.47,11400.0,33.4851,33.4851,33.4556,33.463,11400.0
2010-12-02 10:30:00,45.47,45.49,45.47,45.48,400.0,33.463,33.4777,33.463,33.4703,400.0
2010-12-02 10:35:00,45.5,45.51,45.47,45.49,2200.0,33.4851,33.4924,33.463,33.4777,2200.0
2010-12-02 10:40:00,45.49,45.51,45.45,45.45,4400.0,33.4777,33.4924,33.4483,33.4483,4400.0
2010-12-02 10:45:00,45.46,45.47,45.43,45.43,700.0,33.4556,33.463,33.4335,33.4335,700.0
2010-12-02 10:50:00,45.44,45.45,45.43,45.44,2100.0,33.4409,33.4483,33.4335,33.4409,2100.0
2010-12-02 10:55:00,45.44,45.49,45.43,45.48,5800.0,33.4409,33.4777,33.4335,33.4703,5800.0
2010-12-02 11:00:00,45.54,45.54,45.48,45.5,1100.0,33.5145,33.5145,33.4703,33.4851,1100.0
2010-12-02 11:05:00,45.49,45.53,45.48,45.48,6000.0,33.4777,33.5071,33.4703,33.4703,6000.0
2010-12-02 11:10:00,45.52,45.52,45.51,45.51,4900.0,33.4998,33.4998,33.4924,33.4924,4900.0
2010-12-02 11:15:00,45.59,45.59,45.53,45.58,5400.0,33.5513,33.5513,33.5071,33.5439,5400.0
2010-12-02 11:20:00,45.61,45.65,45.61,45.63,16800.0,33.566,33.5954,33.566,33.5807,16800.0
2010-12-02 11:25:00,45.63,45.63,45.62,45.62,200.0,33.5807,33.5807,33.5734,33.5734,200.0
2010-12-02 11:30:00,45.69,45.69,45.66,45.67,12400.0,33.6249,33.6249,33.6028,33.6102,12400.0
2010-12-02 11:35:00,45.66,45.66,45.62,45.62,200.0,33.6028,33.6028,33.5734,33.5734,200.0
2010-12-02 11:40:00,45.61,45.61,45.61,45.61,100.0,33.566,33.566,33.566,33.566,100.0
2010-12-02 11:45:00,45.62,45.63,45.62,45.63,8800.0,33.5734,33.5807,33.5734,33.5807,8800.0
2010-12-02 11:50:00,45.64,45.65,45.64,45.65,17100.0,33.5881,33.5954,33.5881,33.5954,17100.0
2010-12-02 11:55:00,45.65,45.65,45.64,45.64,400.0,33.5954,33.5954,33.5881,33.5881,400.0
2010-12-02 12:00:00,45.64,45.64,45.63,45.63,8300.0,33.5881,33.5881,33.5807,33.5807,8300.0
2010-12-02 12:05:00,45.62,45.62,45.62,45.62,100.0,33.5734,33.5734,33.5734,33.5734,100.0
2010-12-02 12:10:00,45.62,45.62,45.62,45.62,0.0,33.5734,33.5734,33.5734,33.5734,0.0
2010-12-02 12:15:00,45.66,45.67,45.65,45.65,8400.0,33.6028,33.6102,33.5954,33.5954,8400.0
2010-12-02 12:20:00,45.63,45.63,45.63,45.63,200.0,33.5807,33.5807,33.5807,33.5807,200.0
2010-12-02 12:25:00,45.61,45.64,45.61,45.63,700.0,33.566,33.5881,33.566,33.5807,700.0
2010-12-02 12:30:00,45.62,45.63,45.62,45.62,1500.0,33.5734,33.5807,33.5734,33.5734,1500.0
2010-12-02 12:35:00,45.65,45.66,45.65,45.66,8800.0,33.5954,33.6028,33.5954,33.6028,8800.0
2010-12-02 12:40:00,45.66,45.66,45.66,45.66,10900.0,33.6028,33.6028,33.6028,33.6028,10900.0
2010-12-02 12:45:00,45.7,45.7,45.67,45.67,300.0,33.6322,33.6322,33.6102,33.6102,300.0
2010-12-02 12:50:00,45.68,45.7,45.68,45.7,12200.0,33.6175,33.6322,33.6175,33.6322,12200.0
2010-12-02 12:55:00,45.67,45.67,45.64,45.64,200.0,33.6102,33.6102,33.5881,33.5881,200.0
2010-12-02 13:00:00,45.63,45.65,45.63,45.63,17400.0,33.5807,33.5954,33.5807,33.5807,17400.0
2010-12-02 13:05:00,45.65,45.65,45.64,45.64,1400.0,33.5954,33.5954,33.5881,33.5881,1400.0
2010-12-02 13:10:00,45.6,45.62,45.6,45.62,600.0,33.5587,33.5734,33.5587,33.5734,600.0
2010-12-02 13:15:00,45.61,45.61,45.57,45.57,8900.0,33.566,33.566,33.5366,33.5366,8900.0
2010-12-02 13:20:00,45.59,45.59,45.59,45.59,100.0,33.5513,33.5513,33.5513,33.5513,100.0
2010-12-02 13:25:00,45.6,45.6,45.6,45.6,100.0,33.5587,33.5587,33.5587,33.5587,100.0
2010-12-02 13:30:00,45.61,45.62,45.61,45.62,600.0,33.566,33.5734,33.566,33.5734,600.0
2010-12-02 13:35:00,45.6,45.6,45.6,45.6,200.0,33.5587,33.5587,33.5587,33.5587,200.0
2010-12-02 13:40:00,45.61,45.61,45.61,45.61,500.0,33.566,33.566,33.566,33.566,500.0
2010-12-02 13:45:00,45.62,45.62,45.62,45.62,100.0,33.5734,33.5734,33.5734,33.5734,100.0
2010-12-02 13:50:00,45.63,45.63,45.63,45.63,100.0,33.5807,33.5807,33.5807,33.5807,100.0
2010-12-02 13:55:00,45.66,45.66,45.63,45.63,1000.0,33.6028,33.6028,33.5807,33.5807,1000.0
2010-12-02 14:00:00,45.64,45.64,45.63,45.63,400.0,33.5881,33.5881,33.5807,33.5807,400.0
2010-12-02 14:05:00,45.64,45.68,45.63,45.65,11200.0,33.5881,33.6175,33.5807,33.5954,11200.0
2010-12-02 14:10:00,45.65,45.65,45.65,45.65,0.0,33.5954,33.5954,33.5954,33.5954,0.0
2010-12-02 14:15:00,45.67,45.71,45.67,45.71,500.0,33.6102,33.6396,33.6102,33.6396,500.0
2010-12-02 14:20:00,45.76,45.76,45.73,45.73,300.0,33.6764,33.6764,33.6543,33.6543,300.0
2010-12-02 14:25:00,45.74,45.74,45.74,45.74,800.0,33.6617,33.6617,33.6617,33.6617,800.0
2010-12-02 14:30:00,45.72,45.74,45.72,45.72,400.0,33.647,33.6617,33.647,33.647,400.0
2010-12-02 14:35:00,45.71,45.71,45.71,45.71,100.0,33.6396,33.6396,33.6396,33.6396,100.0
2010-12-02 14:40:00,45.7,45.71,45.69,45.69,1300.0,33.6322,33.6396,33.6249,33.6249,1300.0
2010-12-02 14:45:00,45.7,45.73,45.7,45.72,1000.0,33.6322,33.6543,33.6322,33.647,1000.0
2010-12-02 14:50:00,45.73,45.73,45.7,45.7,700.0,33.6543,33.6543,33.6322,33.6322,700.0
2010-12-02 14:55:00,45.69,45.69,45.64,45.64,1300.0,33.6249,33.6249,33.5881,33.5881,1300.0
2010-12-02 15:00:00,45.66,45.68,45.66,45.66,1900.0,33.6028,33.6175,33.6028,33.6028,1900.0
2010-12-02 15:05:00,45.64,45.68,45.64,45.66,1100.0,33.5881,33.6175,33.5881,33.6028,1100.0
2010-12-02 15:10:00,45.67,45.68,45.67,45.68,900.0,33.6102,33.6175,33.6102,33.6175,900.0
2010-12-02 15:15:00,45.68,45.7,45.67,45.67,2000.0,33.6175,33.6322,33.6102,33.6102,2000.0
2010-12-02 15:20:00,45.67,45.7,45.67,45.69,1600.0,33.6102,33.6322,33.6102,33.6249,1600.0
2010-12-02 15:25:00,45.69,45.71,45.69,45.71,2100.0,33.6249,33.6396,33.6249,33.6396,2100.0
2010-12-02 15:30:00,45.72,45.74,45.72,45.73,2400.0,33.647,33.6617,33.647,33.6543,2400.0
2010-12-02 15:35:00,45.75,45.75,45.73,45.74,1300.0,33.669,33.669,33.6543,33.6617,1300.0
2010-12-02 15:40:00,45.73,45.74,45.69,45.7,3600.0,33.6543,33.6617,33.6249,33.6322,3600.0
2010-12-02 15:45:00,45.7,45.72,45.67,45.71,17900.0,33.6322,33.647,33.6102,33.6396,17900.0
2010-12-02 15:50:00,45.73,45.75,45.72,45.73,6200.0,33.6543,33.669,33.647,33.6543,6200.0
2010-12-02 15:55:00,45.73,45.76,45.73,45.76,5500.0,33.6543,33.6764,33.6543,33.6764,5500.0
2010-12-03 09:30:00,45.68,45.7,45.59,45.7,7000.0,33.6175,33.6322,33.5513,33.6322,7000.0
2010-12-03 09:35:00,45.64,45.76,45.62,45.69,3000.0,33.5881,33.6764,33.5734,33.6249,3000.0
2010-12-03 09:40:00,45.72,45.76,45.72,45.76,2600.0,33.647,33.6764,33.647,33.6764,2600.0
2010-12-03 09:45:00,45.77,45.77,45.7,45.73,1800.0,33.6838,33.6838,33.6322,33.6543,1800.0
2010-12-03 09:50:00,45.75,45.75,45.7,45.7,2000.0,33.669,33.669,33.6322,33.6322,2000.0
2010-12-03 09:55:00,45.7,45.7,45.7,45.7,100.0,33.6322,33.6322,33.6322,33.6322,100.0
2010-12-03 10:00:00,45.71,45.75,45.71,45.74,2400.0,33.6396,33.669,33.6396,33.6617,2400.0
2010-12-03 10:05:00,45.78,45.8,45.76,45.76,2400.0,33.6911,33.7058,33.6764,33.6764,2400.0
2010-12-03 10:10:00,45.72,45.75,45.69,45.69,3000.0,33.647,33.669,33.6249,33.6249,3000.0
2010-12-03 10:15:00,45.68,45.68,45.66,45.66,200.0,33.6175,33.6175,33.6028,33.6028,200.0
2010-12-03 10:20:00,45.7,45.71,45.69,45.69,98600.0,33.6322,33.6396,33.6249,33.6249,98600.0
2010-12-03 10:25:00,45.67,45.71,45.67,45.67,700.0,33.6102,33.6396,33.6102,33.6102,700.0
2010-12-03 10:30:00,45.66,45.72,45.66,45.72,3600.0,33.6028,33.647,33.6028,33.647,3600.0
2010-12-03 10:35:00,45.71,45.76,45.71,45.73,1400.0,33.6396,33.6764,33.6396,33.6543,1400.0
2010-12-03 10:40:00,45.75,45.75,45.74,45.74,200.0,33.669,33.669,33.6617,33.6617,200.0
2010-12-03 10:45:00,45.76,45.76,45.75,45.75,1700.0,33.6764,33.6764,33.669,33.669,1700.0
2010-12-03 10:50:00,45.74,45.81,45.74,45.81,1800.0,33.6617,33.7132,33.6617,33.7132,1800.0
2010-12-03 10:55:00,45.82,45.82,45.81,45.81,1300.0,33.7206,33.7206,33.7132,33.7132,1300.0
2010-12-03 11:00:00,45.83,45.85,45.83,45.85,200.0,33.7279,33.7426,33.7279,33.7426,200.0
2010-12-03 11:05:00,45.86,45.86,45.86,45.86,100.0,33.75,33.75,33.75,33.75,100.0
2010-12-03 11:10:00,45.85,45.85,45.85,45.85,100.0,33.7426,33.7426,33.7426,33.7426,100.0
2010-12-03 11:15:00,45.84,45.84,45.82,45.82,500.0,33.7353,33.7353,33.7206,33.7206,500.0
2010-12-03 11:20:00,45.83,45.84,45.8,45.84,3500.0,33.7279,33.7353,33.7058,33.7353,3500.0
2010-12-03 11:25:00,45.79,45.79,45.77,45.77,1100.0,33.6985,33.6985,33.6838,33.6838,1100.0
2010-12-03 11:30:00,45.77,45.8,45.75,45.8,4300.0,33.6838,33.7058,33.669,33.7058,4300.0
2010-12-03 11:35:00,45.73,45.73,45.73,45.73,100.0,33.6543,33.6543,33.6543,33.6543,100.0
2010-12-03 11:40:00,45.74,45.74,45.74,45.74,2800.0,33.6617,33.6617,33.6617,33.6617,2800.0
2010-12-03 11:45:00,45.75,45.78,45.75,45.78,6200.0,33.669,33.6911,33.669,33.6911,6200.0
2010-12-03 11:50:00,45.75,45.75,45.73,45.74,1200.0,33.669,33.669,33.6543,33.6617,1200.0
2010-12-03 11:55:00,45.72,45.72,45.72,45.72,300.0,33.647,33.647,33.647,33.647,300.0
2010-12-03 12:00:00,45.73,45.73,45.73,45.73,1600.0,33.6543,33.6543,33.6543,33.6543,1600.0
2010-12-03 12:05:00,45.73,45.74,45.73,45.74,1200.0,33.6543,33.6617,33.6543,33.6617,1200.0
2010-12-03 12:10:00,45.74,45.74,45.74,45.74,0.0,33.6617,33.6617,33.6617,33.6617,0.0
2010-12-03 12:15:00,45.74,45.74,45.74,45.74,700.0,33.6617,33.6617,33.6617,33.6617,700.0
2010-12-03 12:20:00,45.74,45.79,45.74,45.75,6700.0,33.6617,33.6985,33.6617,33.669,6700.0
2010-12-03 12:25:00,45.75,45.75,45.75,45.75,100.0,33.669,33.669,33.669,33.669,100.0
2010-12-03 12:30:00,45.75,45.75,45.75,45.75,200.0,33.669,33.669,33.669,33.669,200.0
2010-12-03 12:35:00,45.75,45.75,45.75,45.75,1800.0,33.669,33.669,33.669,33.669,1800.0
2010-12-03 12:40:00,45.8,45.8,45.78,45.78,700.0,33.7058,33.7058,33.6911,33.6911,700.0
2010-12-03 12:45:00,45.76,45.77,45.76,45.77,700.0,33.6764,33.6838,33.6764,33.6838,700.0
2010-12-03 12:50:00,45.77,45.77,45.77,45.77,100.0,33.6838,33.6838,33.6838,33.6838,100.0
2010-12-03 12:55:00,45.76,45.76,45.76,45.76,100.0,33.6764,33.6764,33.6764,33.6764,100.0
2010-12-03 13:00:00,45.77,45.78,45.76,45.78,2700.0,33.6838,33.6911,33.6764,33.6911,2700.0
2010-12-03 13:05:00,45.79,45.79,45.78,45.78,300.0,33.6985,33.6985,33.6911,33.6911,300.0
2010-12-03 13:10:00,45.78,45.82,45.77,45.82,1100.0,33.6911,33.7206,33.6838,33.7206,1100.0
2010-12-03 13:15:00,45.8,45.8,45.8,45.8,100.0,33.7058,33.7058,33.7058,33.7058,100.0
2010-12-03 13:20:00,45.8,45.8,45.8,45.8,0.0,33.7058,33.7058,33.7058,33.7058,0.0
2010-12-03 13:25:00,45.8,45.8,45.79,45.79,900.0,33.7058,33.7058,33.6985,33.6985,900.0
2010-12-03 13:30:00,45.78,45.78,45.76,45.76,300.0,33.6911,33.6911,33.6764,33.6764,300.0
2010-12-03 13:35:00,45.76,45.76,45.76,45.76,0.0,33.6764,33.6764,33.6764,33.6764,0.0
2010-12-03 13:40:00,45.75,45.75,45.75,45.75,2500.0,33.669,33.669,33.669,33.669,2500.0
2010-12-03 13:45:00,45.75,45.76,45.75,45.75,600.0,33.669,33.6764,33.669,33.669,600.0
2010-12-03 13:50:00,45.76,45.77,45.76,45.77,500.0,33.6764,33.6838,33.6764,33.6838,500.0
2010-12-03 13:55:00,45.77,45.79,45.77,45.78,600.0,33.6838,33.6985,33.6838,33.6911,600.0
2010-12-03 14:00:00,45.79,45.81,45.79,45.79,600.0,33.6985,33.7132,33.6985,33.6985,600.0
2010-12-03 14:05:00,45.77,45.79,45.74,45.74,1700.0,33.6838,33.6985,33.6617,33.6617,1700.0
2010-12-03 14:10:00,45.74,45.76,45.74,45.74,1000.0,33.6617,33.6764,33.6617,33.6617,1000.0
2010-12-03 14:15:00,45.75,45.75,45.74,45.74,500.0,33.669,33.669,33.6617,33.6617,500.0
2010-12-03 14:20:00,45.74,45.74,45.73,45.73,1400.0,33.6617,33.6617,33.6543,33.6543,1400.0
2010-12-03 14:25:00,45.74,45.76,45.74,45.76,2900.0,33.6617,33.6764,33.6617,33.6764,2900.0
2010-12-03 14:30:00,45.76,45.78,45.76,45.76,1100.0,33.6764,33.6911,33.6764,33.6764,1100.0
2010-12-03 14:35:00,45.76,45.79,45.76,45.79,5200.0,33.6764,33.6985,33.6764,33.6985,5200.0
2010-12-03 14:40:00,45.79,45.81,45.79,45.81,2200.0,33.6985,33.7132,33.6985,33.7132,2200.0
2010-12-03 14:45:00,45.84,45.84,45.83,45.83,900.0,33.7353,33.7353,33.7279,33.7279,900.0
2010-12-03 14:50:00,45.83,45.83,45.81,45.82,3500.0,33.7279,33.7279,33.7132,33.7206,3500.0
2010-12-03 14:55:00,45.81,45.81,45.8,45.81,1900.0,33.7132,33.7132,33.7058,33.7132,1900.0
2010-12-03 15:00:00,45.83,45.84,45.83,45.83,1900.0,33.7279,33.7353,33.7279,33.7279,1900.0
2010-12-03 15:05:00,45.83,45.83,45.83,45.83,300.0,33.7279,33.7279,33.7279,33.7279,300.0
2010-12-03 15:10:00,45.82,45.82,45.81,45.81,1000.0,33.7206,33.7206,33.7132,33.7132,1000.0
2010-12-03 15:15:00,45.81,45.81,45.8,45.81,900.0,33.7132,33.7132,33.7058,33.7132,900.0
2010-12-03 15:20:00,45.81,45.81,45.81,45.81,2300.0,33.7132,33.7132,33.7132,33.7132,2300.0
2010-12-03 15:25:00,45.83,45.88,45.83,45.86,2900.0,33.7279,33.7647,33.7279,33.75,2900.0
2010-12-03 15:30:00,45.87,45.87,45.86,45.87,1300.0,33.7574,33.7574,33.75,33.7574,1300.0
2010-12-03 15:35:00,45.87,45.92,45.87,45.92,4200.0,33.7574,33.7942,33.7574,33.7942,4200.0
2010-12-03 15:40:00,45.92,45.96,45.92,45.96,7900.0,33.7942,33.8236,33.7942,33.8236,7900.0
2010-12-03 15:45:00,45.95,45.99,45.95,45.99,3000.0,33.8162,33.8457,33.8162,33.8457,3000.0
2010-12-03 15:50:00,45.99,46.01,45.99,46.0,3200.0,33.8457,33.8604,33.8457,33.853,3200.0
2010-12-03 15:55:00,45.99,45.99,45.94,45.99,8200.0,33.8457,33.8457,33.8089,33.8457,8200.0
2010-12-06 09:30:00,45.82,45.82,45.82,45.82,2700.0,33.7206,33.7206,33.7206,33.7206,2700.0
2010-12-06 09:35:00,45.73,45.73,45.73,45.73,100.0,33.6543,33.6543,33.6543,33.6543,100.0
2010-12-06 09:40:00,45.77,45.8,45.77,45.8,5600.0,33.6838,33.7058,33.6838,33.7058,5600.0
2010-12-06 09:45:00,45.8,45.8,45.8,45.8,0.0,33.7058,33.7058,33.7058,33.7058,0.0
2010-12-06 09:50:00,45.71,45.71,45.71,45.71,100.0,33.6396,33.6396,33.6396,33.6396,100.0
2010-12-06 09:55:00,45.71,45.71,45.71,45.71,0.0,33.6396,33.6396,33.6396,33.6396,0.0
2010-12-06 10:00:00,45.71,45.71,45.71,45.71,0.0,33.6396,33.6396,33.6396,33.6396,0.0
2010-12-06 10:05:00,45.8,45.8,45.8,45.8,1000.0,33.7058,33.7058,33.7058,33.7058,1000.0
2010-12-06 10:10:00,45.79,45.79,45.76,45.78,1000.0,33.6985,33.6985,33.6764,33.6911,1000.0
2010-12-06 10:15:00,45.82,45.84,45.82,45.83,17000.0,33.7206,33.7353,33.7206,33.7279,17000.0
2010-12-06 10:20:00,45.78,45.82,45.78,45.82,400.0,33.6911,33.7206,33.6911,33.7206,400.0
2010-12-06 10:25:00,45.87,45.87,45.87,45.87,2000.0,33.7574,33.7574,33.7574,33.7574,2000.0
2010-12-06 10:30:00,45.86,45.86,45.8,45.82,9300.0,33.75,33.75,33.7058,33.7206,9300.0
2010-12-06 10:35:00,45.84,45.86,45.84,45.86,2300.0,33.7353,33.75,33.7353,33.75,2300.0
2010-12-06 10:40:00,45.86,45.86,45.81,45.84,6400.0,33.75,33.75,33.7132,33.7353,6400.0
2010-12-06 10:45:00,45.86,45.86,45.86,45.86,200.0,33.75,33.75,33.75,33.75,200.0
2010-12-06 10:50:00,45.82,45.82,45.79,45.8,20400.0,33.7206,33.7206,33.6985,33.7058,20400.0
2010-12-06 10:55:00,45.8,45.8,45.8,45.8,2300.0,33.7058,33.7058,33.7058,33.7058,2300.0
2010-12-06 11:00:00,45.8,45.8,45.8,45.8,0.0,33.7058,33.7058,33.7058,33.7058,0.0
2010-12-06 11:05:00,45.8,45.8,45.8,45.8,0.0,33.7058,33.7058,33.7058,33.7058,0.0
2010-12-06 11:10:00,45.86,45.86,45.86,45.86,500.0,33.75,33.75,33.75,33.75,500.0
2010-12-06 11:15:00,45.85,45.85,45.85,45.85,200.0,33.7426,33.7426,33.7426,33.7426,200.0
2010-12-06 11:20:00,45.82,45.82,45.82,45.82,2400.0,33.7206,33.7206,33.7206,33.7206,2400.0
2010-12-06 11:25:00,45.8,45.8,45.79,45.8,1700.0,33.7058,33.7058,33.6985,33.7058,1700.0
2010-12-06 11:30:00,45.82,45.82,45.8,45.8,200.0,33.7206,33.7206,33.7058,33.7058,200.0
2010-12-06 11:35:00,45.77,45.77,45.77,45.77,100.0,33.6838,33.6838,33.6838,33.6838,100.0
2010-12-06 11:40:00,45.77,45.77,45.77,45.77,0.0,33.6838,33.6838,33.6838,33.6838,0.0
2010-12-06 11:45:00,45.78,45.78,45.78,45.78,200.0,33.6911,33.6911,33.6911,33.6911,200.0
2010-12-06 11:50:00,45.76,45.76,45.76,45.76,100.0,33.6764,33.6764,33.6764,33.6764,100.0
2010-12-06 11:55:00,45.75,45.76,45.75,45.76,400.0,33.669,33.6764,33.669,33.6764,400.0
2010-12-06 12:00:00,45.76,45.76,45.76,45.76,0.0,33.6764,33.6764,33.6764,33.6764,0.0
2010-12-06 12:05:00,45.81,45.81,45.81,45.81,2300.0,33.7132,33.7132,33.7132,33.7132,2300.0
2010-12-06 12:10:00,45.8,45.82,45.76,45.82,3400.0,33.7058,33.7206,33.6764,33.7206,3400.0
2010-12-06 12:15:00,45.82,45.82,45.82,45.82,0.0,33.7206,33.7206,33.7206,33.7206,0.0
2010-12-06 12:20:00,45.78,45.78,45.78,45.78,100.0,33.6911,33.6911,33.6911,33.6911,100.0
2010-12-06 12:25:00,45.78,45.78,45.78,45.78,0.0,33.6911,33.6911,33.6911,33.6911,0.0
2010-12-06 12:30:00,45.76,45.76,45.76,45.76,100.0,33.6764,33.6764,33.6764,33.6764,100.0
2010-12-06 12:35:00,45.76,45.76,45.76,45.76,0.0,33.6764,33.6764,33.6764,33.6764,0.0
2010-12-06 12:40:00,45.76,45.76,45.76,45.76,0.0,33.6764,33.6764,33.6764,33.6764,0.0
2010-12-06 12:45:00,45.82,45.82,45.82,45.82,800.0,33.7206,33.7206,33.7206,33.7206,800.0
2010-12-06 12:50:00,45.82,45.82,45.82,45.82,200.0,33.7206,33.7206,33.7206,33.7206,200.0
2010-12-06 12:55:00,45.83,45.84,45.83,45.84,1300.0,33.7279,33.7353,33.7279,33.7353,1300.0
2010-12-06 13:00:00,45.84,45.84,45.84,45.84,0.0,33.7353,33.7353,33.7353,33.7353,0.0
2010-12-06 13:05:00,45.87,45.87,45.87,45.87,100.0,33.7574,33.7574,33.7574,33.7574,100.0
2010-12-06 13:10:00,45.85,45.85,45.84,45.85,600.0,33.7426,33.7426,33.7353,33.7426,600.0
2010-12-06 13:15:00,45.83,45.83,45.83,45.83,200.0,33.7279,33.7279,33.7279,33.7279,200.0
2010-12-06 13:20:00,45.83,45.83,45.83,45.83,100.0,33.7279,33.7279,33.7279,33.7279,100.0
2010-12-06 13:25:00,45.83,45.83,45.83,45.83,0.0,33.7279,33.7279,33.7279,33.7279,0.0
2010-12-06 13:30:00,45.83,45.83,45.83,45.83,0.0,33.7279,33.7279,33.7279,33.7279,0.0
2010-12-06 13:35:00,45.83,45.83,45.83,45.83,0.0,33.7279,33.7279,33.7279,33.7279,0.0
2010-12-06 13:40:00,45.88,45.88,45.88,45.88,100.0,33.7647,33.7647,33.7647,33.7647,100.0
2010-12-06 13:45:00,45.93,45.93,45.93,45.93,200.0,33.8015,33.8015,33.8015,33.8015,200.0
2010-12-06 13:50:00,45.93,45.93,45.93,45.93,0.0,33.8015,33.8015,33.8015,33.8015,0.0
2010-12-06 13:55:00,45.91,45.92,45.91,45.92,1000.0,33.7868,33.7942,33.7868,33.7942,1000.0
2010-12-06 14:00:00,45.91,45.91,45.91,45.91,100.0,33.7868,33.7868,33.7868,33.7868,100.0
2010-12-06 14:05:00,45.89,45.89,45.89,45.89,900.0,33.7721,33.7721,33.7721,33.7721,900.0
2010-12-06 14:10:00,45.89,45.89,45.89,45.89,0.0,33.7721,33.7721,33.7721,33.7721,0.0
2010-12-06 14:15:00,45.91,45.92,45.91,45.92,300.0,33.7868,33.7942,33.7868,33.7942,300.0
2010-12-06 14:20:00,45.92,45.92,45.92,45.92,0.0,33.7942,33.7942,33.7942,33.7942,0.0
2010-12-06 14:25:00,45.91,45.92,45.91,45.92,400.0,33.7868,33.7942,33.7868,33.7942,400.0
2010-12-06 14:30:00,45.89,45.9,45.88,45.9,1000.0,33.7721,33.7794,33.7647,33.7794,1000.0
2010-12-06 14:35:00,45.96,45.99,45.94,45.99,10600.0,33.8236,33.8457,33.8089,33.8457,10600.0
2010-12-06 14:40:00,45.97,45.97,45.97,45.97,300.0,33.8309,33.8309,33.8309,33.8309,300.0
2010-12-06 14:45:00,45.97,45.97,45.97,45.97,100.0,33.8309,33.8309,33.8309,33.8309,100.0
2010-12-06 14:50:00,45.96,45.97,45.94,45.94,800.0,33.8236,33.8309,33.8089,33.8089,800.0
2010-12-06 14:55:00,45.95,45.96,45.94,45.94,1000.0,33.8162,33.8236,33.8089,33.8089,1000.0
2010-12-06 15:00:00,45.95,45.97,45.95,45.97,400.0,33.8162,33.8309,33.8162,33.8309,400.0
2010-12-06 15:05:00,45.96,45.97,45.95,45.95,800.0,33.8236,33.8309,33.8162,33.8162,800.0
2010-12-06 15:10:00,45.97,45.97,45.97,45.97,200.0,33.8309,33.8309,33.8309,33.8309,200.0
2010-12-06 15:15:00,45.97,45.97,45.97,45.97,800.0,33.8309,33.8309,33.8309,33.8309,800.0
2010-12-06 15:20:00,45.98,45.98,45.97,45.97,400.0,33.8383,33.8383,33.8309,33.8309,400.0
2010-12-06 15:25:00,45.97,45.97,45.94,45.94,1000.0,33.8309,33.8309,33.8089,33.8089,1000.0
2010-12-06 15:30:00,45.94,45.95,45.94,45.94,300.0,33.8089,33.8162,33.8089,33.8089,300.0
2010-12-06 15:35:00,45.95,45.96,45.95,45.96,1000.0,33.8162,33.8236,33.8162,33.8236,1000.0
2010-12-06 15:40:00,45.97,46.01,45.97,46.0,600.0,33.8309,33.8604,33.8309,33.853,600.0
2010-12-06 15:45:00,45.99,45.99,45.99,45.99,800.0,33.8457,33.8457,33.8457,33.8457,800.0
2010-12-06 15:50:00,45.98,45.98,45.94,45.94,800.0,33.8383,33.8383,33.8089,33.8089,800.0
2010-12-06 15:55:00,45.92,45.93,45.91,45.92,2200.0,33.7942,33.8015,33.7868,33.7942,2200.0
2010-12-07 09:30:00,46.47,46.5,46.4,46.45,12900.0,34.1989,34.221,34.1474,34.1842,12900.0
2010-12-07 09:35:00,46.45,46.45,46.37,46.38,3700.0,34.1842,34.1842,34.1253,34.1327,3700.0
2010-12-07 09:40:00,46.34,46.4,46.3,46.4,7700.0,34.1032,34.1474,34.0738,34.1474,7700.0
2010-12-07 09:45:00,46.4,46.4,46.33,46.35,7100.0,34.1474,34.1474,34.0959,34.1106,7100.0
2010-12-07 09:50:00,46.35,46.37,46.27,46.34,16700.0,34.1106,34.1253,34.0517,34.1032,16700.0
2010-12-07 09:55:00,46.34,46.37,46.3,46.3,6500.0,34.1032,34.1253,34.0738,34.0738,6500.0
2010-12-07 10:00:00,46.28,46.3,46.28,46.28,2500.0,34.0591,34.0738,34.0591,34.0591,2500.0
2010-12-07 10:05:00,46.25,46.25,46.25,46.25,100.0,34.037,34.037,34.037,34.037,100.0
2010-12-07 10:10:00,46.22,46.22,46.22,46.22,100.0,34.0149,34.0149,34.0149,34.0149,100.0
2010-12-07 10:15:00,46.22,46.24,46.22,46.23,4200.0,34.0149,34.0297,34.0149,34.0223,4200.0
2010-12-07 10:20:00,46.26,46.26,46.26,46.26,8700.0,34.0444,34.0444,34.0444,34.0444,8700.0
2010-12-07 10:25:00,46.21,46.21,46.21,46.21,21600.0,34.0076,34.0076,34.0076,34.0076,21600.0
2010-12-07 10:30:00,46.21,46.21,46.21,46.21,0.0,34.0076,34.0076,34.0076,34.0076,0.0
2010-12-07 10:35:00,46.13,46.13,46.13,46.13,100.0,33.9487,33.9487,33.9487,33.9487,100.0
2010-12-07 10:40:00,46.13,46.13,46.13,46.13,0.0,33.9487,33.9487,33.9487,33.9487,0.0
2010-12-07 10:45:00,46.2,46.25,46.2,46.25,900.0,34.0002,34.037,34.0002,34.037,900.0
2010-12-07 10:50:00,46.21,46.21,46.19,46.19,8500.0,34.0076,34.0076,33.9929,33.9929,8500.0
2010-12-07 10:55:00,46.18,46.21,46.14,46.21,17900.0,33.9855,34.0076,33.9561,34.0076,17900.0
2010-12-07 11:00:00,46.16,46.21,46.15,46.15,21000.0,33.9708,34.0076,33.9634,33.9634,21000.0
2010-12-07 11:05:00,46.15,46.15,46.15,46.15,0.0,33.9634,33.9634,33.9634,33.9634,0.0
2010-12-07 11:10:00,46.15,46.15,46.15,46.15,0.0,33.9634,33.9634,33.9634,33.9634,0.0
2010-12-07 11:15:00,46.14,46.19,46.14,46.19,5200.0,33.9561,33.9929,33.9561,33.9929,5200.0
2010-12-07 11:20:00,46.15,46.15,46.15,46.15,100.0,33.9634,33.9634,33.9634,33.9634,100.0
2010-12-07 11:25:00,46.1,46.13,46.1,46.13,200.0,33.9266,33.9487,33.9266,33.9487,200.0
2010-12-07 11:30:00,46.14,46.14,46.14,46.14,200.0,33.9561,33.9561,33.9561,33.9561,200.0
2010-12-07 11:35:00,46.14,46.14,46.14,46.14,0.0,33.9561,33.9561,33.9561,33.9561,0.0
2010-12-07 11:40:00,46.19,46.19,46.18,46.18,1800.0,33.9929,33.9929,33.9855,33.9855,1800.0
2010-12-07 11:45:00,46.18,46.18,46.18,46.18,0.0,33.9855,33.9855,33.9855,33.9855,0.0
2010-12-07 11:50:00,46.11,46.11,46.11,46.11,100.0,33.934,33.934,33.934,33.934,100.0
2010-12-07 11:55:00,46.13,46.15,46.12,46.12,4400.0,33.9487,33.9634,33.9413,33.9413,4400.0
2010-12-07 12:00:00,46.11,46.16,46.11,46.15,600.0,33.934,33.9708,33.934,33.9634,600.0
2010-12-07 12:05:00,46.16,46.16,46.08,46.08,500.0,33.9708,33.9708,33.9119,33.9119,500.0
2010-12-07 12:10:00,46.08,46.1,46.08,46.1,500.0,33.9119,33.9266,33.9119,33.9266,500.0
2010-12-07 12:15:00,46.1,46.1,46.06,46.06,1400.0,33.9266,33.9266,33.8972,33.8972,1400.0
2010-12-07 12:20:00,46.1,46.11,46.1,46.1,600.0,33.9266,33.934,33.9266,33.9266,600.0
2010-12-07 12:25:00,46.11,46.14,46.11,46.14,300.0,33.934,33.9561,33.934,33.9561,300.0
2010-12-07 12:30:00,46.14,46.14,46.09,46.14,800.0,33.9561,33.9561,33.9193,33.9561,800.0
2010-12-07 12:35:00,46.14,46.14,46.13,46.14,900.0,33.9561,33.9561,33.9487,33.9561,900.0
2010-12-07 12:40:00,46.13,46.15,46.06,46.13,4300.0,33.9487,33.9634,33.8972,33.9487,4300.0
2010-12-07 12:45:00,46.13,46.13,46.07,46.07,500.0,33.9487,33.9487,33.9045,33.9045,500.0
2010-12-07 12:50:00,46.11,46.11,46.07,46.1,700.0,33.934,33.934,33.9045,33.9266,700.0
2010-12-07 12:55:00,46.11,46.14,46.11,46.14,200.0,33.934,33.9561,33.934,33.9561,200.0
2010-12-07 13:00:00,46.15,46.18,46.14,46.18,4400.0,33.9634,33.9855,33.9561,33.9855,4400.0
2010-12-07 13:05:00,46.18,46.19,46.18,46.18,10100.0,33.9855,33.9929,33.9855,33.9855,10100.0
2010-12-07 13:10:00,46.18,46.18,46.14,46.14,6600.0,33.9855,33.9855,33.9561,33.9561,6600.0
2010-12-07 13:15:00,46.15,46.16,46.14,46.16,400.0,33.9634,33.9708,33.9561,33.9708,400.0
2010-12-07 13:20:00,46.16,46.19,46.16,46.19,400.0,33.9708,33.9929,33.9708,33.9929,400.0
2010-12-07 13:25:00,46.19,46.21,46.16,46.21,1200.0,33.9929,34.0076,33.9708,34.0076,1200.0
2010-12-07 13:30:00,46.21,46.21,46.19,46.19,3600.0,34.0076,34.0076,33.9929,33.9929,3600.0
2010-12-07 13:35:00,46.19,46.2,46.17,46.17,4700.0,33.9929,34.0002,33.9781,33.9781,4700.0
2010-12-07 13:40:00,46.17,46.17,46.16,46.16,700.0,33.9781,33.9781,33.9708,33.9708,700.0
2010-12-07 13:45:00,46.19,46.19,46.19,46.19,3700.0,33.9929,33.9929,33.9929,33.9929,3700.0
2010-12-07 13:50:00,46.23,46.24,46.22,46.22,800.0,34.0223,34.0297,34.0149,34.0149,800.0
2010-12-07 13:55:00,46.23,46.23,46.21,46.22,600.0,34.0223,34.0223,34.0076,34.0149,600.0
2010-12-07 14:00:00,46.21,46.22,46.21,46.21,500.0,34.0076,34.0149,34.0076,34.0076,500.0
2010-12-07 14:05:00,46.21,46.22,46.21,46.22,500.0,34.0076,34.0149,34.0076,34.0149,500.0
2010-12-07 14:10:00,46.18,46.19,46.18,46.18,1900.0,33.9855,33.9929,33.9855,33.9855,1900.0
2010-12-07 14:15:00,46.2,46.2,46.18,46.18,900.0,34.0002,34.0002,33.9855,33.9855,900.0
2010-12-07 14:20:00,46.2,46.23,46.19,46.22,1100.0,34.0002,34.0223,33.9929,34.0149,1100.0
2010-12-07 14:25:00,46.22,46.22,46.21,46.21,800.0,34.0149,34.0149,34.0076,34.0076,800.0
2010-12-07 14:30:00,46.22,46.22,46.22,46.22,1600.0,34.0149,34.0149,34.0149,34.0149,1600.0
2010-12-07 14:35:00,46.25,46.25,46.25,46.25,1300.0,34.037,34.037,34.037,34.037,1300.0
2010-12-07 14:40:00,46.26,46.28,46.26,46.26,1100.0,34.0444,34.0591,34.0444,34.0444,1100.0
2010-12-07 14:45:00,46.24,46.25,46.24,46.24,900.0,34.0297,34.037,34.0297,34.0297,900.0
2010-12-07 14:50:00,46.23,46.23,46.19,46.19,2900.0,34.0223,34.0223,33.9929,33.9929,2900.0
2010-12-07 14:55:00,46.2,46.2,46.08,46.08,2100.0,34.0002,34.0002,33.9119,33.9119,2100.0
2010-12-07 15:00:00,46.07,46.08,46.03,46.04,2900.0,33.9045,33.9119,33.8751,33.8825,2900.0
2010-12-07 15:05:00,46.03,46.06,46.02,46.06,800.0,33.8751,33.8972,33.8677,33.8972,800.0
2010-12-07 15:10:00,46.08,46.08,46.01,46.05,12300.0,33.9119,33.9119,33.8604,33.8898,12300.0
2010-12-07 15:15:00,46.05,46.05,46.0,46.02,27900.0,33.8898,33.8898,33.853,33.8677,27900.0
2010-12-07 15:20:00,46.01,46.01,45.95,45.95,2400.0,33.8604,33.8604,33.8162,33.8162,2400.0
2010-12-07 15:25:00,45.94,46.0,45.94,45.99,1300.0,33.8089,33.853,33.8089,33.8457,1300.0
2010-12-07 15:30:00,45.99,46.0,45.99,45.99,2400.0,33.8457,33.853,33.8457,33.8457,2400.0
2010-12-07 15:35:00,45.99,46.0,45.97,45.98,2300.0,33.8457,33.853,33.8309,33.8383,2300.0
2010-12-07 15:40:00,46.04,46.04,45.98,45.98,11900.0,33.8825,33.8825,33.8383,33.8383,11900.0
2010-12-07 15:45:00,45.96,45.96,45.89,45.92,16000.0,33.8236,33.8236,33.7721,33.7942,16000.0
2010-12-07 15:50:00,45.91,45.92,45.84,45.85,36500.0,33.7868,33.7942,33.7353,33.7426,36500.0
2010-12-07 15:55:00,45.84,45.85,45.8,45.83,45100.0,33.7353,33.7426,33.7058,33.7279,45100.0
2010-12-08 09:30:00,45.84,45.9,45.84,45.88,600.0,33.7353,33.7794,33.7353,33.7647,600.0
2010-12-08 09:35:00,45.88,45.9,45.88,45.9,1400.0,33.7647,33.7794,33.7647,33.7794,1400.0
2010-12-08 09:40:00,45.93,45.96,45.93,45.95,1600.0,33.8015,33.8236,33.8015,33.8162,1600.0
2010-12-08 09:45:00,46.01,46.02,46.01,46.02,1400.0,33.8604,33.8677,33.8604,33.8677,1400.0
2010-12-08 09:50:00,45.99,45.99,45.99,45.99,300.0,33.8457,33.8457,33.8457,33.8457,300.0
2010-12-08 09:55:00,45.89,45.92,45.89,45.92,2000.0,33.7721,33.7942,33.7721,33.7942,2000.0
2010-12-08 10:00:00,45.86,45.89,45.86,45.89,1100.0,33.75,33.7721,33.75,33.7721,1100.0
2010-12-08 10:05:00,45.83,45.85,45.83,45.85,900.0,33.7279,33.7426,33.7279,33.7426,900.0
2010-12-08 10:10:00,45.82,45.85,45.81,45.81,8600.0,33.7206,33.7426,33.7132,33.7132,8600.0
2010-12-08 10:15:00,45.81,45.81,45.81,45.81,700.0,33.7132,33.7132,33.7132,33.7132,700.0
2010-12-08 10:20:00,45.81,45.81,45.81,45.81,0.0,33.7132,33.7132,33.7132,33.7132,0.0
2010-12-08 10:25:00,45.81,45.81,45.81,45.81,0.0,33.7132,33.7132,33.7132,33.7132,0.0
2010-12-08 10:30:00,45.74,45.74,45.74,45.74,1100.0,33.6617,33.6617,33.6617,33.6617,1100.0
2010-12-08 10:35:00,45.66,45.66,45.66,45.66,200.0,33.6028,33.6028,33.6028,33.6028,200.0
2010-12-08 10:40:00,45.63,45.66,45.62,45.62,16000.0,33.5807,33.6028,33.5734,33.5734,16000.0
2010-12-08 10:45:00,45.69,45.69,45.67,45.67,2700.0,33.6249,33.6249,33.6102,33.6102,2700.0
2010-12-08 10:50:00,45.67,45.67,45.67,45.67,0.0,33.6102,33.6102,33.6102,33.6102,0.0
2010-12-08 10:55:00,45.67,45.67,45.67,45.67,0.0,33.6102,33.6102,33.6102,33.6102,0.0
2010-12-08 11:00:00,45.67,45.67,45.67,45.67,0.0,33.6102,33.6102,33.6102,33.6102,0.0
2010-12-08 11:05:00,45.67,45.67,45.67,45.67,0.0,33.6102,33.6102,33.6102,33.6102,0.0
2010-12-08 11:10:00,45.78,45.78,45.78,45.78,300.0,33.6911,33.6911,33.6911,33.6911,300.0
2010-12-08 11:15:00,45.78,45.78,45.78,45.78,0.0,33.6911,33.6911,33.6911,33.6911,0.0
2010-12-08 11:20:00,45.78,45.78,45.78,45.78,0.0,33.6911,33.6911,33.6911,33.6911,0.0
2010-12-08 11:25:00,45.78,45.78,45.78,45.78,0.0,33.6911,33.6911,33.6911,33.6911,0.0
2010-12-08 11:30:00,45.7,45.7,45.7,45.7,300.0,33.6322,33.6322,33.6322,33.6322,300.0
2010-12-08 11:35:00,45.7,45.7,45.7,45.7,0.0,33.6322,33.6322,33.6322,33.6322,0.0
2010-12-08 11:40:00,45.7,45.7,45.7,45.7,0.0,33.6322,33.6322,33.6322,33.6322,0.0
2010-12-08 11:45:00,45.7,45.7,45.7,45.7,0.0,33.6322,33.6322,33.6322,33.6322,0.0
2010-12-08 11:50:00,45.8,45.81,45.8,45.81,16400.0,33.7058,33.7132,33.7058,33.7132,16400.0
2010-12-08 11:55:00,45.81,45.81,45.8,45.8,500.0,33.7132,33.7132,33.7058,33.7058,500.0
2010-12-08 12:00:00,45.8,45.86,45.8,45.85,22100.0,33.7058,33.75,33.7058,33.7426,22100.0
2010-12-08 12:05:00,45.86,45.87,45.82,45.84,2500.0,33.75,33.7574,33.7206,33.7353,2500.0
2010-12-08 12:10:00,45.82,45.84,45.82,45.83,500.0,33.7206,33.7353,33.7206,33.7279,500.0
2010-12-08 12:15:00,45.82,45.82,45.82,45.82,800.0,33.7206,33.7206,33.7206,33.7206,800.0
2010-12-08 12:20:00,45.82,45.82,45.82,45.82,400.0,33.7206,33.7206,33.7206,33.7206,400.0
2010-12-08 12:25:00,45.82,45.82,45.81,45.81,400.0,33.7206,33.7206,33.7132,33.7132,400.0
2010-12-08 12:30:00,45.8,45.8,45.79,45.79,4900.0,33.7058,33.7058,33.6985,33.6985,4900.0
2010-12-08 12:35:00,45.79,45.79,45.79,45.79,0.0,33.6985,33.6985,33.6985,33.6985,0.0
2010-12-08 12:40:00,45.78,45.81,45.76,45.81,800.0,33.6911,33.7132,33.6764,33.7132,800.0
2010-12-08 12:45:00,45.81,45.81,45.81,45.81,0.0,33.7132,33.7132,33.7132,33.7132,0.0
2010-12-08 12:50:00,45.74,45.74,45.74,45.74,2900.0,33.6617,33.6617,33.6617,33.6617,2900.0
2010-12-08 12:55:00,45.74,45.74,45.74,45.74,0.0,33.6617,33.6617,33.6617,33.6617,0.0
2010-12-08 13:00:00,45.8,45.8,45.8,45.8,900.0,33.7058,33.7058,33.7058,33.7058,900.0
2010-12-08 13:05:00,45.8,45.84,45.8,45.84,4300.0,33.7058,33.7353,33.7058,33.7353,4300.0
2010-12-08 13:10:00,45.84,45.88,45.84,45.88,3900.0,33.7353,33.7647,33.7353,33.7647,3900.0
2010-12-08 13:15:00,45.85,45.85,45.85,45.85,800.0,33.7426,33.7426,33.7426,33.7426,800.0
2010-12-08 13:20:00,45.8,45.8,45.77,45.77,600.0,33.7058,33.7058,33.6838,33.6838,600.0
2010-12-08 13:25:00,45.8,45.81,45.8,45.81,4500.0,33.7058,33.7132,33.7058,33.7132,4500.0
2010-12-08 13:30:00,45.8,45.8,45.8,45.8,600.0,33.7058,33.7058,33.7058,33.7058,600.0
2010-12-08 13:35:00,45.82,45.89,45.82,45.85,1900.0,33.7206,33.7721,33.7206,33.7426,1900.0
2010-12-08 13:40:00,45.86,45.93,45.86,45.88,700.0,33.75,33.8015,33.75,33.7647,700.0
2010-12-08 13:45:00,45.89,45.89,45.84,45.84,400.0,33.7721,33.7721,33.7353,33.7353,400.0
2010-12-08 13:50:00,45.83,45.83,45.83,45.83,200.0,33.7279,33.7279,33.7279,33.7279,200.0
2010-12-08 13:55:00,45.83,45.84,45.83,45.84,400.0,33.7279,33.7353,33.7279,33.7353,400.0
2010-12-08 14:00:00,45.84,45.84,45.8,45.82,1400.0,33.7353,33.7353,33.7058,33.7206,1400.0
2010-12-08 14:05:00,45.83,45.83,45.83,45.83,600.0,33.7279,33.7279,33.7279,33.7279,600.0
2010-12-08 14:10:00,45.86,45.9,45.86,45.9,800.0,33.75,33.7794,33.75,33.7794,800.0
2010-12-08 14:15:00,45.9,45.9,45.9,45.9,100.0,33.7794,33.7794,33.7794,33.7794,100.0
2010-12-08 14:20:00,45.9,45.9,45.9,45.9,100.0,33.7794,33.7794,33.7794,33.7794,100.0
2010-12-08 14:25:00,45.88,45.89,45.86,45.88,900.0,33.7647,33.7721,33.75,33.7647,900.0
2010-12-08 14:30:00,45.88,45.91,45.88,45.91,1200.0,33.7647,33.7868,33.7647,33.7868,1200.0
2010-12-08 14:35:00,45.93,45.94,45.93,45.94,1000.0,33.8015,33.8089,33.8015,33.8089,1000.0
2010-12-08 14:40:00,45.97,45.98,45.97,45.98,1700.0,33.8309,33.8383,33.8309,33.8383,1700.0
2010-12-08 14:45:00,45.97,45.97,45.92,45.92,300.0,33.8309,33.8309,33.7942,33.7942,300.0
2010-12-08 14:50:00,45.92,45.95,45.92,45.95,600.0,33.7942,33.8162,33.7942,33.8162,600.0
2010-12-08 14:55:00,45.95,45.95,45.89,45.89,900.0,33.8162,33.8162,33.7721,33.7721,900.0
2010-12-08 15:00:00,45.87,45.9,45.86,45.9,2000.0,33.7574,33.7794,33.75,33.7794,2000.0
2010-12-08 15:05:00,45.9,45.9,45.9,45.9,0.0,33.7794,33.7794,33.7794,33.7794,0.0
2010-12-08 15:10:00,45.87,45.87,45.86,45.86,300.0,33.7574,33.7574,33.75,33.75,300.0
2010-12-08 15:15:00,45.88,45.88,45.84,45.84,1100.0,33.7647,33.7647,33.7353,33.7353,1100.0
2010-12-08 15:20:00,45.82,45.85,45.82,45.85,1000.0,33.7206,33.7426,33.7206,33.7426,1000.0
2010-12-08 15:25:00,45.85,45.85,45.84,45.84,500.0,33.7426,33.7426,33.7353,33.7353,500.0
2010-12-08 15:30:00,45.83,45.84,45.83,45.84,1600.0,33.7279,33.7353,33.7279,33.7353,1600.0
2010-12-08 15:35:00,45.84,45.84,45.84,45.84,0.0,33.7353,33.7353,33.7353,33.7353,0.0
2010-12-08 15:40:00,45.85,45.85,45.82,45.84,900.0,33.7426,33.7426,33.7206,33.7353,900.0
2010-12-08 15:45:00,45.83,45.88,45.83,45.88,1200.0,33.7279,33.7647,33.7279,33.7647,1200.0
2010-12-08 15:50:00,45.88,45.89,45.86,45.89,4200.0,33.7647,33.7721,33.75,33.7721,4200.0
2010-12-08 15:55:00,45.9,45.9,45.89,45.89,2800.0,33.7794,33.7794,33.7721,33.7721,2800.0
2010-12-09 09:30:00,46.24,46.24,46.14,46.14,4000.0,34.0297,34.0297,33.9561,33.9561,4000.0
2010-12-09 09:35:00,46.14,46.14,46.14,46.14,0.0,33.9561,33.9561,33.9561,33.9561,0.0
2010-12-09 09:40:00,46.04,46.06,46.01,46.01,1100.0,33.8825,33.8972,33.8604,33.8604,1100.0
2010-12-09 09:45:00,46.03,46.05,45.99,46.05,7700.0,33.8751,33.8898,33.8457,33.8898,7700.0
2010-12-09 09:50:00,46.05,46.05,46.05,46.05,7400.0,33.8898,33.8898,33.8898,33.8898,7400.0
2010-12-09 09:55:00,46.12,46.12,46.12,46.12,500.0,33.9413,33.9413,33.9413,33.9413,500.0
2010-12-09 10:00:00,46.08,46.08,46.05,46.05,200.0,33.9119,33.9119,33.8898,33.8898,200.0
2010-12-09 10:05:00,46.05,46.05,46.05,46.05,300.0,33.8898,33.8898,33.8898,33.8898,300.0
2010-12-09 10:10:00,45.9,45.92,45.9,45.92,700.0,33.7794,33.7942,33.7794,33.7942,700.0
2010-12-09 10:15:00,45.89,45.95,45.89,45.9,5300.0,33.7721,33.8162,33.7721,33.7794,5300.0
2010-12-09 10:20:00,45.88,45.88,45.86,45.88,600.0,33.7647,33.7647,33.75,33.7647,600.0
2010-12-09 10:25:00,45.91,45.91,45.91,45.91,6400.0,33.7868,33.7868,33.7868,33.7868,6400.0
2010-12-09 10:30:00,45.91,45.91,45.91,45.91,0.0,33.7868,33.7868,33.7868,33.7868,0.0
2010-12-09 10:35:00,45.94,45.96,45.94,45.94,7100.0,33.8089,33.8236,33.8089,33.8089,7100.0
2010-12-09 10:40:00,45.87,45.91,45.87,45.91,200.0,33.7574,33.7868,33.7574,33.7868,200.0
2010-12-09 10:45:00,45.91,45.91,45.91,45.91,0.0,33.7868,33.7868,33.7868,33.7868,0.0
2010-12-09 10:50:00,45.91,45.91,45.91,45.91,0.0,33.7868,33.7868,33.7868,33.7868,0.0
2010-12-09 10:55:00,45.83,45.83,45.83,45.83,100.0,33.7279,33.7279,33.7279,33.7279,100.0
2010-12-09 11:00:00,45.85,45.85,45.85,45.85,100.0,33.7426,33.7426,33.7426,33.7426,100.0
2010-12-09 11:05:00,45.89,45.89,45.89,45.89,3300.0,33.7721,33.7721,33.7721,33.7721,3300.0
2010-12-09 11:10:00,45.89,45.91,45.89,45.91,1700.0,33.7721,33.7868,33.7721,33.7868,1700.0
2010-12-09 11:15:00,45.88,45.9,45.88,45.88,3100.0,33.7647,33.7794,33.7647,33.7647,3100.0
2010-12-09 11:20:00,45.91,45.91,45.91,45.91,300.0,33.7868,33.7868,33.7868,33.7868,300.0
2010-12-09 11:25:00,45.89,45.89,45.89,45.89,100.0,33.7721,33.7721,33.7721,33.7721,100.0
2010-12-09 11:30:00,45.9,45.9,45.89,45.9,4000.0,33.7794,33.7794,33.7721,33.7794,4000.0
2010-12-09 11:35:00,45.9,45.93,45.9,45.93,500.0,33.7794,33.8015,33.7794,33.8015,500.0
2010-12-09 11:40:00,45.92,45.92,45.91,45.91,200.0,33.7942,33.7942,33.7868,33.7868,200.0
2010-12-09 11:45:00,45.85,45.86,45.84,45.86,1300.0,33.7426,33.75,33.7353,33.75,1300.0
2010-12-09 11:50:00,45.82,45.82,45.82,45.82,900.0,33.7206,33.7206,33.7206,33.7206,900.0
2010-12-09 11:55:00,45.82,45.82,45.82,45.82,0.0,33.7206,33.7206,33.7206,33.7206,0.0
2010-12-09 12:00:00,45.89,45.89,45.89,45.89,1800.0,33.7721,33.7721,33.7721,33.7721,1800.0
2010-12-09 12:05:00,45.88,45.88,45.88,45.88,200.0,33.7647,33.7647,33.7647,33.7647,200.0
2010-12-09 12:10:00,45.88,45.88,45.87,45.87,400.0,33.7647,33.7647,33.7574,33.7574,400.0
2010-12-09 12:15:00,45.88,45.88,45.88,45.88,2700.0,33.7647,33.7647,33.7647,33.7647,2700.0
2010-12-09 12:20:00,45.88,45.88,45.88,45.88,0.0,33.7647,33.7647,33.7647,33.7647,0.0
2010-12-09 12:25:00,45.88,45.88,45.88,45.88,0.0,33.7647,33.7647,33.7647,33.7647,0.0
2010-12-09 12:30:00,45.87,45.87,45.87,45.87,100.0,33.7574,33.7574,33.7574,33.7574,100.0
2010-12-09 12:35:00,45.88,45.89,45.88,45.89,1400.0,33.7647,33.7721,33.7647,33.7721,1400.0
2010-12-09 12:40:00,45.86,45.89,45.86,45.86,500.0,33.75,33.7721,33.75,33.75,500.0
2010-12-09 12:45:00,45.85,45.85,45.85,45.85,300.0,33.7426,33.7426,33.7426,33.7426,300.0
2010-12-09 12:50:00,45.88,45.89,45.87,45.89,1100.0,33.7647,33.7721,33.7574,33.7721,1100.0
2010-12-09 12:55:00,45.89,45.9,45.89,45.9,8400.0,33.7721,33.7794,33.7721,33.7794,8400.0
2010-12-09 13:00:00,45.91,45.92,45.91,45.92,600.0,33.7868,33.7942,33.7868,33.7942,600.0
2010-12-09 13:05:00,45.97,46.0,45.96,46.0,3300.0,33.8309,33.853,33.8236,33.853,3300.0
2010-12-09 13:10:00,46.0,46.0,46.0,46.0,100.0,33.853,33.853,33.853,33.853,100.0
2010-12-09 13:15:00,46.0,46.01,46.0,46.01,5200.0,33.853,33.8604,33.853,33.8604,5200.0
2010-12-09 13:20:00,46.0,46.0,46.0,46.0,19200.0,33.853,33.853,33.853,33.853,19200.0
2010-12-09 13:25:00,46.0,46.0,45.99,45.99,2800.0,33.853,33.853,33.8457,33.8457,2800.0
2010-12-09 13:30:00,46.0,46.03,45.99,45.99,800.0,33.853,33.8751,33.8457,33.8457,800.0
2010-12-09 13:35:00,45.98,45.98,45.96,45.97,3700.0,33.8383,33.8383,33.8236,33.8309,3700.0
2010-12-09 13:40:00,45.98,45.98,45.97,45.98,3700.0,33.8383,33.8383,33.8309,33.8383,3700.0
2010-12-09 13:45:00,45.98,45.99,45.97,45.99,4000.0,33.8383,33.8457,33.8309,33.8457,4000.0
2010-12-09 13:50:00,45.99,46.0,45.98,45.98,3900.0,33.8457,33.853,33.8383,33.8383,3900.0
2010-12-09 13:55:00,46.01,46.02,45.98,46.01,3600.0,33.8604,33.8677,33.8383,33.8604,3600.0
2010-12-09 14:00:00,46.01,46.01,45.96,46.01,7900.0,33.8604,33.8604,33.8236,33.8604,7900.0
2010-12-09 14:05:00,46.0,46.0,45.91,45.94,5800.0,33.853,33.853,33.7868,33.8089,5800.0
2010-12-09 14:10:00,45.94,45.96,45.92,45.96,3700.0,33.8089,33.8236,33.7942,33.8236,3700.0
2010-12-09 14:15:00,45.95,45.97,45.91,45.96,4300.0,33.8162,33.8309,33.7868,33.8236,4300.0
2010-12-09 14:20:00,45.96,45.98,45.96,45.98,3700.0,33.8236,33.8383,33.8236,33.8383,3700.0
2010-12-09 14:25:00,45.97,46.0,45.97,45.98,10800.0,33.8309,33.853,33.8309,33.8383,10800.0
2010-12-09 14:30:00,45.98,45.99,45.96,45.98,3700.0,33.8383,33.8457,33.8236,33.8383,3700.0
2010-12-09 14:35:00,45.98,45.99,45.97,45.98,3600.0,33.8383,33.8457,33.8309,33.8383,3600.0
2010-12-09 14:40:00,45.98,46.0,45.98,45.99,3800.0,33.8383,33.853,33.8383,33.8457,3800.0
2010-12-09 14:45:00,45.99,45.99,45.94,45.97,12200.0,33.8457,33.8457,33.8089,33.8309,12200.0
2010-12-09 14:50:00,45.97,46.0,45.97,46.0,3400.0,33.8309,33.853,33.8309,33.853,3400.0
2010-12-09 14:55:00,46.0,46.01,45.99,46.0,5100.0,33.853,33.8604,33.8457,33.853,5100.0
2010-12-09 15:00:00,46.0,46.02,46.0,46.02,8300.0,33.853,33.8677,33.853,33.8677,8300.0
2010-12-09 15:05:00,46.02,46.02,46.0,46.02,4400.0,33.8677,33.8677,33.853,33.8677,4400.0
2010-12-09 15:10:00,46.02,46.03,46.02,46.03,3700.0,33.8677,33.8751,33.8677,33.8751,3700.0
2010-12-09 15:15:00,46.03,46.06,45.96,46.06,8200.0,33.8751,33.8972,33.8236,33.8972,8200.0
2010-12-09 15:20:00,46.06,46.06,46.03,46.04,4900.0,33.8972,33.8972,33.8751,33.8825,4900.0
2010-12-09 15:25:00,46.04,46.05,46.03,46.05,9800.0,33.8825,33.8898,33.8751,33.8898,9800.0
2010-12-09 15:30:00,46.05,46.05,46.02,46.03,4500.0,33.8898,33.8898,33.8677,33.8751,4500.0
2010-12-09 15:35:00,46.03,46.06,46.02,46.06,3900.0,33.8751,33.8972,33.8677,33.8972,3900.0
2010-12-09 15:40:00,46.06,46.11,46.03,46.11,8000.0,33.8972,33.934,33.8751,33.934,8000.0
2010-12-09 15:45:00,46.12,46.12,46.09,46.11,4400.0,33.9413,33.9413,33.9193,33.934,4400.0
2010-12-09 15:50:00,46.11,46.11,46.08,46.08,3900.0,33.934,33.934,33.9119,33.9119,3900.0
2010-12-09 15:55:00,46.08,46.08,46.06,46.08,4400.0,33.9119,33.9119,33.8972,33.9119,4400.0
2010-12-10 09:30:00,46.03,46.1,46.03,46.1,7100.0,33.8751,33.9266,33.8751,33.9266,7100.0
2010-12-10 09:35:00,46.1,46.1,46.08,46.08,300.0,33.9266,33.9266,33.9119,33.9119,300.0
2010-12-10 09:40:00,46.09,46.1,46.08,46.08,7900.0,33.9193,33.9266,33.9119,33.9119,7900.0
2010-12-10 09:45:00,46.08,46.09,46.06,46.06,1800.0,33.9119,33.9193,33.8972,33.8972,1800.0
2010-12-10 09:50:00,46.06,46.1,46.06,46.1,200.0,33.8972,33.9266,33.8972,33.9266,200.0
2010-12-10 09:55:00,46.07,46.11,46.07,46.1,600.0,33.9045,33.934,33.9045,33.9266,600.0
2010-12-10 10:00:00,46.05,46.07,46.05,46.05,1100.0,33.8898,33.9045,33.8898,33.8898,1100.0
2010-12-10 10:05:00,46.03,46.03,45.99,46.0,3100.0,33.8751,33.8751,33.8457,33.853,3100.0
2010-12-10 10:10:00,45.97,45.97,45.97,45.97,100.0,33.8309,33.8309,33.8309,33.8309,100.0
2010-12-10 10:15:00,45.98,45.98,45.98,45.98,3900.0,33.8383,33.8383,33.8383,33.8383,3900.0
2010-12-10 10:20:00,46.01,46.01,45.96,45.96,400.0,33.8604,33.8604,33.8236,33.8236,400.0
2010-12-10 10:25:00,46.01,46.01,46.01,46.01,4500.0,33.8604,33.8604,33.8604,33.8604,4500.0
2010-12-10 10:30:00,46.01,46.01,46.01,46.01,6300.0,33.8604,33.8604,33.8604,33.8604,6300.0
2010-12-10 10:35:00,46.01,46.02,46.0,46.0,900.0,33.8604,33.8677,33.853,33.853,900.0
2010-12-10 10:40:00,46.03,46.03,46.03,46.03,100.0,33.8751,33.8751,33.8751,33.8751,100.0
2010-12-10 10:45:00,46.03,46.05,46.03,46.05,400.0,33.8751,33.8898,33.8751,33.8898,400.0
2010-12-10 10:50:00,46.05,46.05,46.05,46.05,100.0,33.8898,33.8898,33.8898,33.8898,100.0
2010-12-10 10:55:00,46.06,46.06,46.06,46.06,100.0,33.8972,33.8972,33.8972,33.8972,100.0
2010-12-10 11:00:00,46.06,46.06,46.06,46.06,100.0,33.8972,33.8972,33.8972,33.8972,100.0
2010-12-10 11:05:00,46.06,46.11,46.06,46.09,2700.0,33.8972,33.934,33.8972,33.9193,2700.0
2010-12-10 11:10:00,46.09,46.09,46.09,46.09,0.0,33.9193,33.9193,33.9193,33.9193,0.0
2010-12-10 11:15:00,46.09,46.09,46.09,46.09,100.0,33.9193,33.9193,33.9193,33.9193,100.0
2010-12-10 11:20:00,46.08,46.08,46.06,46.06,300.0,33.9119,33.9119,33.8972,33.8972,300.0
2010-12-10 11:25:00,46.06,46.07,46.06,46.07,5500.0,33.8972,33.9045,33.8972,33.9045,5500.0
2010-12-10 11:30:00,46.02,46.05,46.02,46.05,2300.0,33.8677,33.8898,33.8677,33.8898,2300.0
2010-12-10 11:35:00,46.04,46.04,46.04,46.04,100.0,33.8825,33.8825,33.8825,33.8825,100.0
2010-12-10 11:40:00,46.02,46.02,46.02,46.02,700.0,33.8677,33.8677,33.8677,33.8677,700.0
2010-12-10 11:45:00,46.02,46.02,46.02,46.02,0.0,33.8677,33.8677,33.8677,33.8677,0.0
2010-12-10 11:50:00,46.04,46.05,46.04,46.05,9200.0,33.8825,33.8898,33.8825,33.8898,9200.0
2010-12-10 11:55:00,46.07,46.12,46.07,46.1,1800.0,33.9045,33.9413,33.9045,33.9266,1800.0
2010-12-10 12:00:00,46.13,46.14,46.1,46.1,500.0,33.9487,33.9561,33.9266,33.9266,500.0
2010-12-10 12:05:00,46.08,46.13,46.08,46.11,3500.0,33.9119,33.9487,33.9119,33.934,3500.0
2010-12-10 12:10:00,46.12,46.15,46.11,46.15,1600.0,33.9413,33.9634,33.934,33.9634,1600.0
2010-12-10 12:15:00,46.1,46.1,46.1,46.1,300.0,33.9266,33.9266,33.9266,33.9266,300.0
2010-12-10 12:20:00,46.09,46.1,46.09,46.1,900.0,33.9193,33.9266,33.9193,33.9266,900.0
2010-12-10 12:25:00,46.09,46.1,46.09,46.1,500.0,33.9193,33.9266,33.9193,33.9266,500.0
2010-12-10 12:30:00,46.1,46.11,46.09,46.11,1500.0,33.9266,33.934,33.9193,33.934,1500.0
2010-12-10 12:35:00,46.14,46.14,46.1,46.1,700.0,33.9561,33.9561,33.9266,33.9266,700.0
2010-12-10 12:40:00,46.14,46.14,46.11,46.11,800.0,33.9561,33.9561,33.934,33.934,800.0
2010-12-10 12:45:00,46.11,46.16,46.11,46.14,800.0,33.934,33.9708,33.934,33.9561,800.0
2010-12-10 12:50:00,46.13,46.13,46.13,46.13,700.0,33.9487,33.9487,33.9487,33.9487,700.0
2010-12-10 12:55:00,46.13,46.14,46.13,46.14,600.0,33.9487,33.9561,33.9487,33.9561,600.0
2010-12-10 13:00:00,46.12,46.12,46.12,46.12,1300.0,33.9413,33.9413,33.9413,33.9413,1300.0
2010-12-10 13:05:00,46.12,46.14,46.11,46.14,1700.0,33.9413,33.9561,33.934,33.9561,1700.0
2010-12-10 13:10:00,46.12,46.13,46.12,46.13,500.0,33.9413,33.9487,33.9413,33.9487,500.0
2010-12-10 13:15:00,46.13,46.14,46.13,46.14,900.0,33.9487,33.9561,33.9487,33.9561,900.0
2010-12-10 13:20:00,46.12,46.13,46.12,46.13,1500.0,33.9413,33.9487,33.9413,33.9487,1500.0
2010-12-10 13:25:00,46.11,46.12,46.11,46.11,900.0,33.934,33.9413,33.934,33.934,900.0
2010-12-10 13:30:00,46.13,46.14,46.13,46.14,1100.0,33.9487,33.9561,33.9487,33.9561,1100.0
2010-12-10 13:35:00,46.13,46.15,46.13,46.15,1000.0,33.9487,33.9634,33.9487,33.9634,1000.0
2010-12-10 13:40:00,46.15,46.15,46.14,46.14,700.0,33.9634,33.9634,33.9561,33.9561,700.0
2010-12-10 13:45:00,46.14,46.16,46.14,46.16,1300.0,33.9561,33.9708,33.9561,33.9708,1300.0
2010-12-10 13:50:00,46.15,46.15,46.14,46.14,800.0,33.9634,33.9634,33.9561,33.9561,800.0
2010-12-10 13:55:00,46.16,46.25,46.16,46.24,12200.0,33.9708,34.037,33.9708,34.0297,12200.0
2010-12-10 14:00:00,46.2,46.2,46.18,46.18,800.0,34.0002,34.0002,33.9855,33.9855,800.0
2010-12-10 14:05:00,46.18,46.19,46.18,46.19,1100.0,33.9855,33.9929,33.9855,33.9929,1100.0
2010-12-10 14:10:00,46.2,46.2,46.18,46.18,5400.0,34.0002,34.0002,33.9855,33.9855,5400.0
2010-12-10 14:15:00,46.19,46.19,46.17,46.19,1500.0,33.9929,33.9929,33.9781,33.9929,1500.0
2010-12-10 14:20:00,46.19,46.19,46.18,46.18,1000.0,33.9929,33.9929,33.9855,33.9855,1000.0
2010-12-10 14:25:00,46.18,46.18,46.17,46.18,1000.0,33.9855,33.9855,33.9781,33.9855,1000.0
2010-12-10 14:30:00,46.18,46.19,46.18,46.19,200.0,33.9855,33.9929,33.9855,33.9929,200.0
2010-12-10 14:35:00,46.19,46.2,46.18,46.2,1400.0,33.9929,34.0002,33.9855,34.0002,1400.0
2010-12-10 14:40:00,46.2,46.2,46.18,46.18,900.0,34.0002,34.0002,33.9855,33.9855,900.0
2010-12-10 14:45:00,46.18,46.19,46.17,46.19,1100.0,33.9855,33.9929,33.9781,33.9929,1100.0
2010-12-10 14:50:00,46.19,46.23,46.19,46.23,12000.0,33.9929,34.0223,33.9929,34.0223,12000.0
2010-12-10 14:55:00,46.23,46.23,46.19,46.19,700.0,34.0223,34.0223,33.9929,33.9929,700.0
2010-12-10 15:00:00,46.2,46.2,46.17,46.18,600.0,34.0002,34.0002,33.9781,33.9855,600.0
2010-12-10 15:05:00,46.18,46.18,46.17,46.17,700.0,33.9855,33.9855,33.9781,33.9781,700.0
2010-12-10 15:10:00,46.17,46.17,46.15,46.15,300.0,33.9781,33.9781,33.9634,33.9634,300.0
2010-12-10 15:15:00,46.13,46.16,46.13,46.15,1600.0,33.9487,33.9708,33.9487,33.9634,1600.0
2010-12-10 15:20:00,46.15,46.19,46.15,46.19,2000.0,33.9634,33.9929,33.9634,33.9929,2000.0
2010-12-10 15:25:00,46.2,46.22,46.19,46.21,5200.0,34.0002,34.0149,33.9929,34.0076,5200.0
2010-12-10 15:30:00,46.21,46.21,46.21,46.21,0.0,34.0076,34.0076,34.0076,34.0076,0.0
2010-12-10 15:35:00,46.23,46.27,46.21,46.26,16800.0,34.0223,34.0517,34.0076,34.0444,16800.0
2010-12-10 15:40:00,46.25,46.25,46.24,46.24,300.0,34.037,34.037,34.0297,34.0297,300.0
2010-12-10 15:45:00,46.24,46.24,46.21,46.21,1100.0,34.0297,34.0297,34.0076,34.0076,1100.0
2010-12-10 15:50:00,46.21,46.24,46.21,46.24,2800.0,34.0076,34.0297,34.0076,34.0297,2800.0
2010-12-10 15:55:00,46.23,46.25,46.2,46.2,3600.0,34.0223,34.037,34.0002,34.0002,3600.0
2010-12-13 09:30:00,46.57,46.57,46.53,46.53,3800.0,34.2725,34.2725,34.2431,34.2431,3800.0
2010-12-13 09:35:00,46.48,46.48,46.44,46.44,700.0,34.2063,34.2063,34.1768,34.1768,700.0
2010-12-13 09:40:00,46.41,46.41,46.39,46.41,1000.0,34.1548,34.1548,34.14,34.1548,1000.0
2010-12-13 09:45:00,46.42,46.48,46.42,46.48,600.0,34.1621,34.2063,34.1621,34.2063,600.0
2010-12-13 09:50:00,46.48,46.48,46.47,46.47,500.0,34.2063,34.2063,34.1989,34.1989,500.0
2010-12-13 09:55:00,46.43,46.43,46.43,46.43,100.0,34.1695,34.1695,34.1695,34.1695,100.0
2010-12-13 10:00:00,46.46,46.57,46.46,46.54,3900.0,34.1916,34.2725,34.1916,34.2504,3900.0
2010-12-13 10:05:00,46.54,46.54,46.48,46.53,1200.0,34.2504,34.2504,34.2063,34.2431,1200.0
2010-12-13 10:10:00,46.51,46.54,46.51,46.53,2000.0,34.2284,34.2504,34.2284,34.2431,2000.0
2010-12-13 10:15:00,46.52,46.57,46.52,46.56,4000.0,34.2357,34.2725,34.2357,34.2652,4000.0
2010-12-13 10:20:00,46.56,46.61,46.56,46.59,4200.0,34.2652,34.3019,34.2652,34.2872,4200.0
2010-12-13 10:25:00,46.57,46.59,46.55,46.55,2000.0,34.2725,34.2872,34.2578,34.2578,2000.0
2010-12-13 10:30:00,46.55,46.61,46.55,46.6,3500.0,34.2578,34.3019,34.2578,34.2946,3500.0
2010-12-13 10:35:00,46.59,46.61,46.59,46.59,1900.0,34.2872,34.3019,34.2872,34.2872,1900.0
2010-12-13 10:40:00,46.58,46.59,46.58,46.59,1900.0,34.2799,34.2872,34.2799,34.2872,1900.0
2010-12-13 10:45:00,46.57,46.61,46.57,46.61,1300.0,34.2725,34.3019,34.2725,34.3019,1300.0
2010-12-13 10:50:00,46.63,46.65,46.61,46.62,2200.0,34.3167,34.3314,34.3019,34.3093,2200.0
2010-12-13 10:55:00,46.65,46.68,46.63,46.68,7300.0,34.3314,34.3535,34.3167,34.3535,7300.0
2010-12-13 11:00:00,46.65,46.66,46.6,46.6,2200.0,34.3314,34.3387,34.2946,34.2946,2200.0
2010-12-13 11:05:00,46.63,46.66,46.63,46.66,2300.0,34.3167,34.3387,34.3167,34.3387,2300.0
2010-12-13 11:10:00,46.59,46.61,46.59,46.61,200.0,34.2872,34.3019,34.2872,34.3019,200.0
2010-12-13 11:15:00,46.64,46.64,46.6,46.62,600.0,34.324,34.324,34.2946,34.3093,600.0
2010-12-13 11:20:00,46.61,46.61,46.58,46.58,1100.0,34.3019,34.3019,34.2799,34.2799,1100.0
2010-12-13 11:25:00,46.59,46.62,46.59,46.62,400.0,34.2872,34.3093,34.2872,34.3093,400.0
2010-12-13 11:30:00,46.61,46.64,46.61,46.64,1300.0,34.3019,34.324,34.3019,34.324,1300.0
2010-12-13 11:35:00,46.62,46.62,46.58,46.6,600.0,34.3093,34.3093,34.2799,34.2946,600.0
2010-12-13 11:40:00,46.6,46.6,46.6,46.6,300.0,34.2946,34.2946,34.2946,34.2946,300.0
2010-12-13 11:45:00,46.59,46.59,46.59,46.59,400.0,34.2872,34.2872,34.2872,34.2872,400.0
2010-12-13 11:50:00,46.61,46.65,46.6,46.65,1400.0,34.3019,34.3314,34.2946,34.3314,1400.0
2010-12-13 11:55:00,46.61,46.65,46.6,46.63,1500.0,34.3019,34.3314,34.2946,34.3167,1500.0
2010-12-13 12:00:00,46.65,46.68,46.64,46.64,800.0,34.3314,34.3535,34.324,34.324,800.0
2010-12-13 12:05:00,46.62,46.62,46.61,46.61,400.0,34.3093,34.3093,34.3019,34.3019,400.0
2010-12-13 12:10:00,46.6,46.63,46.6,46.63,600.0,34.2946,34.3167,34.2946,34.3167,600.0
2010-12-13 12:15:00,46.62,46.62,46.62,46.62,1200.0,34.3093,34.3093,34.3093,34.3093,1200.0
2010-12-13 12:20:00,46.6,46.61,46.6,46.61,1700.0,34.2946,34.3019,34.2946,34.3019,1700.0
2010-12-13 12:25:00,46.6,46.62,46.6,46.61,700.0,34.2946,34.3093,34.2946,34.3019,700.0
2010-12-13 12:30:00,46.6,46.62,46.6,46.62,300.0,34.2946,34.3093,34.2946,34.3093,300.0
2010-12-13 12:35:00,46.62,46.62,46.62,46.62,0.0,34.3093,34.3093,34.3093,34.3093,0.0
2010-12-13 12:40:00,46.59,46.6,46.59,46.6,300.0,34.2872,34.2946,34.2872,34.2946,300.0
2010-12-13 12:45:00,46.6,46.61,46.6,46.6,1900.0,34.2946,34.3019,34.2946,34.2946,1900.0
2010-12-13 12:50:00,46.59,46.59,46.59,46.59,100.0,34.2872,34.2872,34.2872,34.2872,100.0
2010-12-13 12:55:00,46.59,46.59,46.59,46.59,0.0,34.2872,34.2872,34.2872,34.2872,0.0
2010-12-13 13:00:00,46.61,46.62,46.61,46.62,200.0,34.3019,34.3093,34.3019,34.3093,200.0
2010-12-13 13:05:00,46.6,46.61,46.6,46.6,900.0,34.2946,34.3019,34.2946,34.2946,900.0
2010-12-13 13:10:00,46.6,46.6,46.6,46.6,100.0,34.2946,34.2946,34.2946,34.2946,100.0
2010-12-13 13:15:00,46.61,46.71,46.61,46.64,7600.0,34.3019,34.3755,34.3019,34.324,7600.0
2010-12-13 13:20:00,46.64,46.64,46.64,46.64,0.0,34.324,34.324,34.324,34.324,0.0
2010-12-13 13:25:00,46.65,46.65,46.65,46.65,500.0,34.3314,34.3314,34.3314,34.3314,500.0
2010-12-13 13:30:00,46.65,46.65,46.65,46.65,400.0,34.3314,34.3314,34.3314,34.3314,400.0
2010-12-13 13:35:00,46.65,46.66,46.65,46.66,500.0,34.3314,34.3387,34.3314,34.3387,500.0
2010-12-13 13:40:00,46.65,46.65,46.63,46.63,200.0,34.3314,34.3314,34.3167,34.3167,200.0
2010-12-13 13:45:00,46.63,46.69,46.63,46.69,9500.0,34.3167,34.3608,34.3167,34.3608,9500.0
2010-12-13 13:50:00,46.64,46.69,46.63,46.63,1900.0,34.324,34.3608,34.3167,34.3167,1900.0
2010-12-13 13:55:00,46.66,46.66,46.66,46.66,100.0,34.3387,34.3387,34.3387,34.3387,100.0
2010-12-13 14:00:00,46.67,46.7,46.67,46.7,800.0,34.3461,34.3682,34.3461,34.3682,800.0
2010-12-13 14:05:00,46.7,46.7,46.7,46.7,0.0,34.3682,34.3682,34.3682,34.3682,0.0
2010-12-13 14:10:00,46.72,46.74,46.67,46.67,1400.0,34.3829,34.3976,34.3461,34.3461,1400.0
2010-12-13 14:15:00,46.72,46.74,46.72,46.72,3600.0,34.3829,34.3976,34.3829,34.3829,3600.0
2010-12-13 14:20:00,46.67,46.67,46.67,46.67,200.0,34.3461,34.3461,34.3461,34.3461,200.0
2010-12-13 14:25:00,46.71,46.71,46.69,46.69,1400.0,34.3755,34.3755,34.3608,34.3608,1400.0
2010-12-13 14:30:00,46.69,46.69,46.69,46.69,300.0,34.3608,34.3608,34.3608,34.3608,300.0
2010-12-13 14:35:00,46.71,46.73,46.7,46.73,3600.0,34.3755,34.3903,34.3682,34.3903,3600.0
2010-12-13 14:40:00,46.71,46.73,46.71,46.72,400.0,34.3755,34.3903,34.3755,34.3829,400.0
2010-12-13 14:45:00,46.73,46.73,46.72,46.73,600.0,34.3903,34.3903,34.3829,34.3903,600.0
2010-12-13 14:50:00,46.72,46.72,46.69,46.7,500.0,34.3829,34.3829,34.3608,34.3682,500.0
2010-12-13 14:55:00,46.69,46.69,46.67,46.67,800.0,34.3608,34.3608,34.3461,34.3461,800.0
2010-12-13 15:00:00,46.67,46.68,46.67,46.67,900.0,34.3461,34.3535,34.3461,34.3461,900.0
2010-12-13 15:05:00,46.64,46.64,46.63,46.63,500.0,34.324,34.324,34.3167,34.3167,500.0
2010-12-13 15:10:00,46.63,46.63,46.6,46.6,400.0,34.3167,34.3167,34.2946,34.2946,400.0
2010-12-13 15:15:00,46.6,46.64,46.6,46.63,1500.0,34.2946,34.324,34.2946,34.3167,1500.0
2010-12-13 15:20:00,46.64,46.64,46.61,46.61,800.0,34.324,34.324,34.3019,34.3019,800.0
2010-12-13 15:25:00,46.6,46.65,46.6,46.64,10400.0,34.2946,34.3314,34.2946,34.324,10400.0
2010-12-13 15:30:00,46.64,46.64,46.6,46.6,3500.0,34.324,34.324,34.2946,34.2946,3500.0
2010-12-13 15:35:00,46.59,46.59,46.57,46.58,1300.0,34.2872,34.2872,34.2725,34.2799,1300.0
2010-12-13 15:40:00,46.57,46.57,46.55,46.55,800.0,34.2725,34.2725,34.2578,34.2578,800.0
2010-12-13 15:45:00,46.53,46.53,46.46,46.49,2300.0,34.2431,34.2431,34.1916,34.2136,2300.0
2010-12-13 15:50:00,46.49,46.55,46.49,46.55,201300.0,34.2136,34.2578,34.2136,34.2578,201300.0
2010-12-13 15:55:00,46.55,46.55,46.51,46.52,9500.0,34.2578,34.2578,34.2284,34.2357,9500.0
2010-12-14 09:30:00,46.62,46.62,46.62,46.62,700.0,34.3093,34.3093,34.3093,34.3093,700.0
2010-12-14 09:35:00,46.54,46.55,46.54,46.55,11300.0,34.2504,34.2578,34.2504,34.2578,11300.0
2010-12-14 09:40:00,46.5,46.5,46.5,46.5,4900.0,34.221,34.221,34.221,34.221,4900.0
2010-12-14 09:45:00,46.54,46.54,46.5,46.5,7500.0,34.2504,34.2504,34.221,34.221,7500.0
2010-12-14 09:50:00,46.5,46.53,46.5,46.53,8300.0,34.221,34.2431,34.221,34.2431,8300.0
2010-12-14 09:55:00,46.53,46.53,46.53,46.53,0.0,34.2431,34.2431,34.2431,34.2431,0.0
2010-12-14 10:00:00,46.53,46.53,46.53,46.53,0.0,34.2431,34.2431,34.2431,34.2431,0.0
2010-12-14 10:05:00,46.53,46.53,46.53,46.53,0.0,34.2431,34.2431,34.2431,34.2431,0.0
2010-12-14 10:10:00,46.6,46.6,46.59,46.59,400.0,34.2946,34.2946,34.2872,34.2872,400.0
2010-12-14 10:15:00,46.59,46.6,46.59,46.59,4700.0,34.2872,34.2946,34.2872,34.2872,4700.0
2010-12-14 10:20:00,46.62,46.63,46.62,46.63,1200.0,34.3093,34.3167,34.3093,34.3167,1200.0
2010-12-14 10:25:00,46.62,46.62,46.61,46.61,2100.0,34.3093,34.3093,34.3019,34.3019,2100.0
2010-12-14 10:30:00,46.6,46.61,46.59,46.59,2100.0,34.2946,34.3019,34.2872,34.2872,2100.0
2010-12-14 10:35:00,46.63,46.63,46.63,46.63,400.0,34.3167,34.3167,34.3167,34.3167,400.0
2010-12-14 10:40:00,46.63,46.63,46.63,46.63,100.0,34.3167,34.3167,34.3167,34.3167,100.0
2010-12-14 10:45:00,46.64,46.64,46.58,46.58,1300.0,34.324,34.324,34.2799,34.2799,1300.0
2010-12-14 10:50:00,46.58,46.58,46.58,46.58,0.0,34.2799,34.2799,34.2799,34.2799,0.0
2010-12-14 10:55:00,46.61,46.61,46.61,46.61,1000.0,34.3019,34.3019,34.3019,34.3019,1000.0
2010-12-14 11:00:00,46.61,46.61,46.61,46.61,200.0,34.3019,34.3019,34.3019,34.3019,200.0
2010-12-14 11:05:00,46.6,46.61,46.6,46.61,1100.0,34.2946,34.3019,34.2946,34.3019,1100.0
2010-12-14 11:10:00,46.61,46.64,46.61,46.64,800.0,34.3019,34.324,34.3019,34.324,800.0
2010-12-14 11:15:00,46.63,46.63,46.63,46.63,2100.0,34.3167,34.3167,34.3167,34.3167,2100.0
2010-12-14 11:20:00,46.63,46.63,46.63,46.63,0.0,34.3167,34.3167,34.3167,34.3167,0.0
2010-12-14 11:25:00,46.65,46.66,46.63,46.63,3700.0,34.3314,34.3387,34.3167,34.3167,3700.0
2010-12-14 11:30:00,46.66,46.66,46.66,46.66,300.0,34.3387,34.3387,34.3387,34.3387,300.0
2010-12-14 11:35:00,46.71,46.71,46.69,46.69,600.0,34.3755,34.3755,34.3608,34.3608,600.0
2010-12-14 11:40:00,46.71,46.73,46.7,46.72,1100.0,34.3755,34.3903,34.3682,34.3829,1100.0
2010-12-14 11:45:00,46.72,46.72,46.7,46.71,1100.0,34.3829,34.3829,34.3682,34.3755,1100.0
2010-12-14 11:50:00,46.7,46.71,46.7,46.7,5500.0,34.3682,34.3755,34.3682,34.3682,5500.0
2010-12-14 11:55:00,46.7,46.7,46.7,46.7,400.0,34.3682,34.3682,34.3682,34.3682,400.0
2010-12-14 12:00:00,46.7,46.7,46.7,46.7,500.0,34.3682,34.3682,34.3682,34.3682,500.0
2010-12-14 12:05:00,46.75,46.76,46.74,46.74,2900.0,34.405,34.4123,34.3976,34.3976,2900.0
2010-12-14 12:10:00,46.76,46.77,46.72,46.72,5800.0,34.4123,34.4197,34.3829,34.3829,5800.0
2010-12-14 12:15:00,46.72,46.72,46.72,46.72,8500.0,34.3829,34.3829,34.3829,34.3829,8500.0
2010-12-14 12:20:00,46.72,46.72,46.72,46.72,0.0,34.3829,34.3829,34.3829,34.3829,0.0
2010-12-14 12:25:00,46.72,46.72,46.72,46.72,0.0,34.3829,34.3829,34.3829,34.3829,0.0
2010-12-14 12:30:00,46.72,46.72,46.72,46.72,0.0,34.3829,34.3829,34.3829,34.3829,0.0
2010-12-14 12:35:00,46.72,46.72,46.72,46.72,0.0,34.3829,34.3829,34.3829,34.3829,0.0
2010-12-14 12:40:00,46.73,46.74,46.72,46.74,1300.0,34.3903,34.3976,34.3829,34.3976,1300.0
2010-12-14 12:45:00,46.72,46.74,46.72,46.74,800.0,34.3829,34.3976,34.3829,34.3976,800.0
2010-12-14 12:50:00,46.75,46.77,46.75,46.77,10800.0,34.405,34.4197,34.405,34.4197,10800.0
2010-12-14 12:55:00,46.74,46.74,46.74,46.74,700.0,34.3976,34.3976,34.3976,34.3976,700.0
2010-12-14 13:00:00,46.74,46.74,46.74,46.74,0.0,34.3976,34.3976,34.3976,34.3976,0.0
2010-12-14 13:05:00,46.74,46.74,46.74,46.74,0.0,34.3976,34.3976,34.3976,34.3976,0.0
2010-12-14 13:10:00,46.78,46.78,46.78,46.78,1000.0,34.4271,34.4271,34.4271,34.4271,1000.0
2010-12-14 13:15:00,46.78,46.78,46.77,46.77,2200.0,34.4271,34.4271,34.4197,34.4197,2200.0
2010-12-14 13:20:00,46.78,46.78,46.77,46.78,1500.0,34.4271,34.4271,34.4197,34.4271,1500.0
2010-12-14 13:25:00,46.78,46.79,46.78,46.79,800.0,34.4271,34.4344,34.4271,34.4344,800.0
2010-12-14 13:30:00,46.78,46.8,46.78,46.79,8200.0,34.4271,34.4418,34.4271,34.4344,8200.0
2010-12-14 13:35:00,46.79,46.79,46.75,46.75,500.0,34.4344,34.4344,34.405,34.405,500.0
2010-12-14 13:40:00,46.75,46.78,46.7,46.78,500700.0,34.405,34.4271,34.3682,34.4271,500700.0
2010-12-14 13:45:00,46.75,46.76,46.74,46.74,2900.0,34.405,34.4123,34.3976,34.3976,2900.0
2010-12-14 13:50:00,46.74,46.74,46.74,46.74,0.0,34.3976,34.3976,34.3976,34.3976,0.0
2010-12-14 13:55:00,46.74,46.74,46.74,46.74,0.0,34.3976,34.3976,34.3976,34.3976,0.0
2010-12-14 14:00:00,46.73,46.73,46.73,46.73,4300.0,34.3903,34.3903,34.3903,34.3903,4300.0
2010-12-14 14:05:00,46.72,46.72,46.69,46.69,500.0,34.3829,34.3829,34.3608,34.3608,500.0
2010-12-14 14:10:00,46.71,46.71,46.71,46.71,100.0,34.3755,34.3755,34.3755,34.3755,100.0
2010-12-14 14:15:00,46.75,46.77,46.71,46.71,900.0,34.405,34.4197,34.3755,34.3755,900.0
2010-12-14 14:20:00,46.78,46.78,46.76,46.76,3700.0,34.4271,34.4271,34.4123,34.4123,3700.0
2010-12-14 14:25:00,46.74,46.74,46.73,46.73,1700.0,34.3976,34.3976,34.3903,34.3903,1700.0
2010-12-14 14:30:00,46.69,46.69,46.69,46.69,1900.0,34.3608,34.3608,34.3608,34.3608,1900.0
2010-12-14 14:35:00,46.69,46.69,46.69,46.69,0.0,34.3608,34.3608,34.3608,34.3608,0.0
2010-12-14 14:40:00,46.71,46.71,46.59,46.59,4600.0,34.3755,34.3755,34.2872,34.2872,4600.0
2010-12-14 14:45:00,46.59,46.61,46.57,46.61,3400.0,34.2872,34.3019,34.2725,34.3019,3400.0
2010-12-14 14:50:00,46.61,46.61,46.58,46.61,900.0,34.3019,34.3019,34.2799,34.3019,900.0
2010-12-14 14:55:00,46.62,46.62,46.6,46.62,1700.0,34.3093,34.3093,34.2946,34.3093,1700.0
2010-12-14 15:00:00,46.64,46.64,46.61,46.62,3100.0,34.324,34.324,34.3019,34.3093,3100.0
2010-12-14 15:05:00,46.63,46.63,46.62,46.62,400.0,34.3167,34.3167,34.3093,34.3093,400.0
2010-12-14 15:10:00,46.64,46.64,46.62,46.62,15200.0,34.324,34.324,34.3093,34.3093,15200.0
2010-12-14 15:15:00,46.63,46.64,46.55,46.55,5500.0,34.3167,34.324,34.2578,34.2578,5500.0
2010-12-14 15:20:00,46.56,46.56,46.51,46.52,5100.0,34.2652,34.2652,34.2284,34.2357,5100.0
2010-12-14 15:25:00,46.53,46.54,46.51,46.53,4100.0,34.2431,34.2504,34.2284,34.2431,4100.0
2010-12-14 15:30:00,46.57,46.57,46.53,46.53,700.0,34.2725,34.2725,34.2431,34.2431,700.0
2010-12-14 15:35:00,46.52,46.52,46.46,46.46,12400.0,34.2357,34.2357,34.1916,34.1916,12400.0
2010-12-14 15:40:00,46.48,46.48,46.48,46.48,100.0,34.2063,34.2063,34.2063,34.2063,100.0
2010-12-14 15:45:00,46.48,46.52,46.48,46.49,1900.0,34.2063,34.2357,34.2063,34.2136,1900.0
2010-12-14 15:50:00,46.5,46.53,46.49,46.52,34100.0,34.221,34.2431,34.2136,34.2357,34100.0
2010-12-14 15:55:00,46.52,46.55,46.52,46.54,3700.0,34.2357,34.2578,34.2357,34.2504,3700.0
2010-12-15 09:30:00,46.43,46.43,46.23,46.3,13700.0,34.1695,34.1695,34.0223,34.0738,13700.0
2010-12-15 09:35:00,46.41,46.41,46.37,46.37,1200.0,34.1548,34.1548,34.1253,34.1253,1200.0
2010-12-15 09:40:00,46.37,46.37,46.37,46.37,0.0,34.1253,34.1253,34.1253,34.1253,0.0
2010-12-15 09:45:00,46.4,46.4,46.4,46.4,200.0,34.1474,34.1474,34.1474,34.1474,200.0
2010-12-15 09:50:00,46.39,46.39,46.38,46.38,10200.0,34.14,34.14,34.1327,34.1327,10200.0
2010-12-15 09:55:00,46.41,46.41,46.41,46.41,300.0,34.1548,34.1548,34.1548,34.1548,300.0
2010-12-15 10:00:00,46.45,46.45,46.45,46.45,500.0,34.1842,34.1842,34.1842,34.1842,500.0
2010-12-15 10:05:00,46.45,46.45,46.45,46.45,0.0,34.1842,34.1842,34.1842,34.1842,0.0
2010-12-15 10:10:00,46.45,46.45,46.45,46.45,0.0,34.1842,34.1842,34.1842,34.1842,0.0
2010-12-15 10:15:00,46.45,46.45,46.45,46.45,0.0,34.1842,34.1842,34.1842,34.1842,0.0
2010-12-15 10:20:00,46.45,46.45,46.45,46.45,0.0,34.1842,34.1842,34.1842,34.1842,0.0
2010-12-15 10:25:00,46.45,46.45,46.45,46.45,0.0,34.1842,34.1842,34.1842,34.1842,0.0
2010-12-15 10:30:00,46.45,46.47,46.45,46.47,600.0,34.1842,34.1989,34.1842,34.1989,600.0
2010-12-15 10:35:00,46.49,46.49,46.49,46.49,3100.0,34.2136,34.2136,34.2136,34.2136,3100.0
2010-12-15 10:40:00,46.49,46.49,46.49,46.49,0.0,34.2136,34.2136,34.2136,34.2136,0.0
2010-12-15 10:45:00,46.5,46.5,46.5,46.5,100.0,34.221,34.221,34.221,34.221,100.0
2010-12-15 10:50:00,46.5,46.5,46.5,46.5,0.0,34.221,34.221,34.221,34.221,0.0
2010-12-15 10:55:00,46.5,46.5,46.5,46.5,0.0,34.221,34.221,34.221,34.221,0.0
2010-12-15 11:00:00,46.44,46.44,46.44,46.44,1000.0,34.1768,34.1768,34.1768,34.1768,1000.0
2010-12-15 11:05:00,46.44,46.44,46.44,46.44,0.0,34.1768,34.1768,34.1768,34.1768,0.0
2010-12-15 11:10:00,46.44,46.44,46.44,46.44,0.0,34.1768,34.1768,34.1768,34.1768,0.0
2010-12-15 11:15:00,46.4,46.4,46.4,46.4,5400.0,34.1474,34.1474,34.1474,34.1474,5400.0
2010-12-15 11:20:00,46.39,46.39,46.39,46.39,300.0,34.14,34.14,34.14,34.14,300.0
2010-12-15 11:25:00,46.39,46.39,46.39,46.39,800.0,34.14,34.14,34.14,34.14,800.0
2010-12-15 11:30:00,46.38,46.4,46.36,46.4,1300.0,34.1327,34.1474,34.118,34.1474,1300.0
2010-12-15 11:35:00,46.4,46.4,46.4,46.4,100.0,34.1474,34.1474,34.1474,34.1474,100.0
2010-12-15 11:40:00,46.4,46.4,46.4,46.4,0.0,34.1474,34.1474,34.1474,34.1474,0.0
2010-12-15 11:45:00,46.36,46.36,46.32,46.32,1500.0,34.118,34.118,34.0885,34.0885,1500.0
2010-12-15 11:50:00,46.34,46.37,46.34,46.37,800.0,34.1032,34.1253,34.1032,34.1253,800.0
2010-12-15 11:55:00,46.39,46.39,46.39,46.39,1800.0,34.14,34.14,34.14,34.14,1800.0
2010-12-15 12:00:00,46.4,46.4,46.4,46.4,500.0,34.1474,34.1474,34.1474,34.1474,500.0
2010-12-15 12:05:00,46.4,46.4,46.4,46.4,0.0,34.1474,34.1474,34.1474,34.1474,0.0
2010-12-15 12:10:00,46.37,46.37,46.37,46.37,100.0,34.1253,34.1253,34.1253,34.1253,100.0
2010-12-15 12:15:00,46.37,46.37,46.37,46.37,0.0,34.1253,34.1253,34.1253,34.1253,0.0
2010-12-15 12:20:00,46.37,46.37,46.37,46.37,0.0,34.1253,34.1253,34.1253,34.1253,0.0
2010-12-15 12:25:00,46.37,46.38,46.37,46.38,700.0,34.1253,34.1327,34.1253,34.1327,700.0
2010-12-15 12:30:00,46.34,46.34,46.34,46.34,800.0,34.1032,34.1032,34.1032,34.1032,800.0
2010-12-15 12:35:00,46.34,46.34,46.32,46.32,1000.0,34.1032,34.1032,34.0885,34.0885,1000.0
2010-12-15 12:40:00,46.3,46.3,46.26,46.27,1800.0,34.0738,34.0738,34.0444,34.0517,1800.0
2010-12-15 12:45:00,46.22,46.22,46.22,46.22,400.0,34.0149,34.0149,34.0149,34.0149,400.0
2010-12-15 12:50:00,46.22,46.22,46.2,46.21,2300.0,34.0149,34.0149,34.0002,34.0076,2300.0
2010-12-15 12:55:00,46.19,46.21,46.18,46.21,4600.0,33.9929,34.0076,33.9855,34.0076,4600.0
2010-12-15 13:00:00,46.21,46.24,46.2,46.2,1900.0,34.0076,34.0297,34.0002,34.0002,1900.0
2010-12-15 13:05:00,46.21,46.21,46.2,46.2,2800.0,34.0076,34.0076,34.0002,34.0002,2800.0
2010-12-15 13:10:00,46.22,46.27,46.21,46.23,16400.0,34.0149,34.0517,34.0076,34.0223,16400.0
2010-12-15 13:15:00,46.23,46.23,46.21,46.21,2700.0,34.0223,34.0223,34.0076,34.0076,2700.0
2010-12-15 13:20:00,46.22,46.22,46.21,46.21,2700.0,34.0149,34.0149,34.0076,34.0076,2700.0
2010-12-15 13:25:00,46.21,46.23,46.19,46.21,4800.0,34.0076,34.0223,33.9929,34.0076,4800.0
2010-12-15 13:30:00,46.21,46.22,46.21,46.22,2800.0,34.0076,34.0149,34.0076,34.0149,2800.0
2010-12-15 13:35:00,46.22,46.22,46.2,46.21,2700.0,34.0149,34.0149,34.0002,34.0076,2700.0
2010-12-15 13:40:00,46.22,46.22,46.19,46.2,2600.0,34.0149,34.0149,33.9929,34.0002,2600.0
2010-12-15 13:45:00,46.2,46.25,46.19,46.2,8100.0,34.0002,34.037,33.9929,34.0002,8100.0
2010-12-15 13:50:00,46.2,46.2,46.2,46.2,0.0,34.0002,34.0002,34.0002,34.0002,0.0
2010-12-15 13:55:00,46.2,46.2,46.2,46.2,0.0,34.0002,34.0002,34.0002,34.0002,0.0
2010-12-15 14:00:00,46.29,46.29,46.29,46.29,1400.0,34.0664,34.0664,34.0664,34.0664,1400.0
2010-12-15 14:05:00,46.24,46.24,46.24,46.24,100.0,34.0297,34.0297,34.0297,34.0297,100.0
2010-12-15 14:10:00,46.24,46.24,46.24,46.24,800.0,34.0297,34.0297,34.0297,34.0297,800.0
2010-12-15 14:15:00,46.24,46.24,46.24,46.24,0.0,34.0297,34.0297,34.0297,34.0297,0.0
2010-12-15 14:20:00,46.24,46.24,46.24,46.24,0.0,34.0297,34.0297,34.0297,34.0297,0.0
2010-12-15 14:25:00,46.15,46.15,46.15,46.15,1000.0,33.9634,33.9634,33.9634,33.9634,1000.0
2010-12-15 14:30:00,46.11,46.11,46.09,46.09,500.0,33.934,33.934,33.9193,33.9193,500.0
2010-12-15 14:35:00,46.09,46.09,46.09,46.09,0.0,33.9193,33.9193,33.9193,33.9193,0.0
2010-12-15 14:40:00,46.1,46.1,46.1,46.1,1000.0,33.9266,33.9266,33.9266,33.9266,1000.0
2010-12-15 14:45:00,46.09,46.09,46.08,46.08,200.0,33.9193,33.9193,33.9119,33.9119,200.0
2010-12-15 14:50:00,46.08,46.08,46.08,46.08,0.0,33.9119,33.9119,33.9119,33.9119,0.0
2010-12-15 14:55:00,46.06,46.06,46.05,46.05,3100.0,33.8972,33.8972,33.8898,33.8898,3100.0
2010-12-15 15:00:00,46.02,46.1,46.02,46.1,900.0,33.8677,33.9266,33.8677,33.9266,900.0
2010-12-15 15:05:00,46.1,46.11,46.1,46.1,2200.0,33.9266,33.934,33.9266,33.9266,2200.0
2010-12-15 15:10:00,46.1,46.11,46.08,46.11,1100.0,33.9266,33.934,33.9119,33.934,1100.0
2010-12-15 15:15:00,46.12,46.13,46.12,46.13,1200.0,33.9413,33.9487,33.9413,33.9487,1200.0
2010-12-15 15:20:00,46.14,46.18,46.14,46.17,600.0,33.9561,33.9855,33.9561,33.9781,600.0
2010-12-15 15:25:00,46.19,46.19,46.19,46.19,2200.0,33.9929,33.9929,33.9929,33.9929,2200.0
2010-12-15 15:30:00,46.18,46.19,46.17,46.19,5400.0,33.9855,33.9929,33.9781,33.9929,5400.0
2010-12-15 15:35:00,46.2,46.2,46.18,46.18,600.0,34.0002,34.0002,33.9855,33.9855,600.0
2010-12-15 15:40:00,46.22,46.22,46.22,46.22,100.0,34.0149,34.0149,34.0149,34.0149,100.0
2010-12-15 15:45:00,46.2,46.2,46.16,46.16,15800.0,34.0002,34.0002,33.9708,33.9708,15800.0
2010-12-15 15:50:00,46.15,46.15,46.14,46.14,2000.0,33.9634,33.9634,33.9561,33.9561,2000.0
2010-12-15 15:55:00,46.12,46.14,46.11,46.14,3400.0,33.9413,33.9561,33.934,33.9561,3400.0
2010-12-16 09:30:00,45.97,46.14,45.97,46.1,26400.0,33.8309,33.9561,33.8309,33.9266,26400.0
2010-12-16 09:35:00,46.11,46.14,46.11,46.13,23200.0,33.934,33.9561,33.934,33.9487,23200.0
2010-12-16 09:40:00,46.17,46.17,46.14,46.14,300.0,33.9781,33.9781,33.9561,33.9561,300.0
2010-12-16 09:45:00,46.13,46.14,46.11,46.11,2700.0,33.9487,33.9561,33.934,33.934,2700.0
2010-12-16 09:50:00,46.15,46.15,46.07,46.07,800.0,33.9634,33.9634,33.9045,33.9045,800.0
2010-12-16 09:55:00,46.02,46.03,46.02,46.03,500.0,33.8677,33.8751,33.8677,33.8751,500.0
2010-12-16 10:00:00,46.0,46.06,45.98,46.06,12200.0,33.853,33.8972,33.8383,33.8972,12200.0
2010-12-16 10:05:00,46.0,46.01,46.0,46.01,200.0,33.853,33.8604,33.853,33.8604,200.0
2010-12-16 10:10:00,45.98,45.98,45.98,45.98,1100.0,33.8383,33.8383,33.8383,33.8383,1100.0
2010-12-16 10:15:00,45.98,45.98,45.98,45.98,0.0,33.8383,33.8383,33.8383,33.8383,0.0
2010-12-16 10:20:00,46.05,46.05,46.03,46.03,400.0,33.8898,33.8898,33.8751,33.8751,400.0
2010-12-16 10:25:00,46.05,46.05,46.02,46.02,2600.0,33.8898,33.8898,33.8677,33.8677,2600.0
2010-12-16 10:30:00,46.02,46.02,46.02,46.02,0.0,33.8677,33.8677,33.8677,33.8677,0.0
2010-12-16 10:35:00,45.97,45.99,45.97,45.99,300.0,33.8309,33.8457,33.8309,33.8457,300.0
2010-12-16 10:40:00,46.0,46.0,46.0,46.0,100.0,33.853,33.853,33.853,33.853,100.0
2010-12-16 10:45:00,46.02,46.06,46.02,46.06,2000.0,33.8677,33.8972,33.8677,33.8972,2000.0
2010-12-16 10:50:00,46.02,46.07,46.02,46.07,62900.0,33.8677,33.9045,33.8677,33.9045,62900.0
2010-12-16 10:55:00,46.07,46.09,46.07,46.07,27200.0,33.9045,33.9193,33.9045,33.9045,27200.0
2010-12-16 11:00:00,46.1,46.1,46.08,46.08,4500.0,33.9266,33.9266,33.9119,33.9119,4500.0
2010-12-16 11:05:00,46.06,46.06,46.06,46.06,600.0,33.8972,33.8972,33.8972,33.8972,600.0
2010-12-16 11:10:00,46.14,46.14,46.14,46.14,23900.0,33.9561,33.9561,33.9561,33.9561,23900.0
2010-12-16 11:15:00,46.17,46.17,46.17,46.17,300.0,33.9781,33.9781,33.9781,33.9781,300.0
2010-12-16 11:20:00,46.17,46.17,46.17,46.17,0.0,33.9781,33.9781,33.9781,33.9781,0.0
2010-12-16 11:25:00,46.19,46.2,46.18,46.18,2800.0,33.9929,34.0002,33.9855,33.9855,2800.0
2010-12-16 11:30:00,46.21,46.21,46.2,46.2,300.0,34.0076,34.0076,34.0002,34.0002,300.0
2010-12-16 11:35:00,46.18,46.18,46.18,46.18,100.0,33.9855,33.9855,33.9855,33.9855,100.0
2010-12-16 11:40:00,46.24,46.26,46.23,46.26,13600.0,34.0297,34.0444,34.0223,34.0444,13600.0
2010-12-16 11:45:00,46.22,46.22,46.22,46.22,100.0,34.0149,34.0149,34.0149,34.0149,100.0
2010-12-16 11:50:00,46.2,46.2,46.2,46.2,100.0,34.0002,34.0002,34.0002,34.0002,100.0
2010-12-16 11:55:00,46.22,46.24,46.21,46.24,400.0,34.0149,34.0297,34.0076,34.0297,400.0
2010-12-16 12:00:00,46.26,46.27,46.25,46.25,1800.0,34.0444,34.0517,34.037,34.037,1800.0
2010-12-16 12:05:00,46.25,46.25,46.25,46.25,0.0,34.037,34.037,34.037,34.037,0.0
2010-12-16 12:10:00,46.21,46.24,46.21,46.24,800.0,34.0076,34.0297,34.0076,34.0297,800.0
2010-12-16 12:15:00,46.23,46.23,46.19,46.19,1100.0,34.0223,34.0223,33.9929,33.9929,1100.0
2010-12-16 12:20:00,46.2,46.2,46.2,46.2,600.0,34.0002,34.0002,34.0002,34.0002,600.0
2010-12-16 12:25:00,46.2,46.2,46.2,46.2,0.0,34.0002,34.0002,34.0002,34.0002,0.0
2010-12-16 12:30:00,46.24,46.26,46.24,46.26,200.0,34.0297,34.0444,34.0297,34.0444,200.0
2010-12-16 12:35:00,46.24,46.24,46.24,46.24,400.0,34.0297,34.0297,34.0297,34.0297,400.0
2010-12-16 12:40:00,46.23,46.25,46.23,46.25,1700.0,34.0223,34.037,34.0223,34.037,1700.0
2010-12-16 12:45:00,46.31,46.31,46.31,46.31,1000.0,34.0812,34.0812,34.0812,34.0812,1000.0
2010-12-16 12:50:00,46.31,46.32,46.31,46.32,3200.0,34.0812,34.0885,34.0812,34.0885,3200.0
2010-12-16 12:55:00,46.33,46.33,46.31,46.31,200.0,34.0959,34.0959,34.0812,34.0812,200.0
2010-12-16 13:00:00,46.31,46.32,46.3,46.3,800.0,34.0812,34.0885,34.0738,34.0738,800.0
2010-12-16 13:05:00,46.3,46.3,46.3,46.3,100.0,34.0738,34.0738,34.0738,34.0738,100.0
2010-12-16 13:10:00,46.3,46.3,46.27,46.27,1200.0,34.0738,34.0738,34.0517,34.0517,1200.0
2010-12-16 13:15:00,46.31,46.32,46.29,46.32,5700.0,34.0812,34.0885,34.0664,34.0885,5700.0
2010-12-16 13:20:00,46.31,46.31,46.31,46.31,3700.0,34.0812,34.0812,34.0812,34.0812,3700.0
2010-12-16 13:25:00,46.33,46.33,46.29,46.33,2100.0,34.0959,34.0959,34.0664,34.0959,2100.0
2010-12-16 13:30:00,46.31,46.32,46.3,46.31,18600.0,34.0812,34.0885,34.0738,34.0812,18600.0
2010-12-16 13:35:00,46.27,46.29,46.27,46.29,3100.0,34.0517,34.0664,34.0517,34.0664,3100.0
2010-12-16 13:40:00,46.31,46.31,46.31,46.31,2700.0,34.0812,34.0812,34.0812,34.0812,2700.0
2010-12-16 13:45:00,46.31,46.36,46.31,46.34,4600.0,34.0812,34.118,34.0812,34.1032,4600.0
2010-12-16 13:50:00,46.33,46.35,46.33,46.35,200.0,34.0959,34.1106,34.0959,34.1106,200.0
2010-12-16 13:55:00,46.31,46.31,46.31,46.31,200.0,34.0812,34.0812,34.0812,34.0812,200.0
2010-12-16 14:00:00,46.3,46.32,46.28,46.3,47600.0,34.0738,34.0885,34.0591,34.0738,47600.0
2010-12-16 14:05:00,46.32,46.32,46.32,46.32,200.0,34.0885,34.0885,34.0885,34.0885,200.0
2010-12-16 14:10:00,46.32,46.32,46.32,46.32,1900.0,34.0885,34.0885,34.0885,34.0885,1900.0
2010-12-16 14:15:00,46.3,46.3,46.3,46.3,100.0,34.0738,34.0738,34.0738,34.0738,100.0
2010-12-16 14:20:00,46.3,46.31,46.27,46.27,4500.0,34.0738,34.0812,34.0517,34.0517,4500.0
2010-12-16 14:25:00,46.27,46.27,46.27,46.27,0.0,34.0517,34.0517,34.0517,34.0517,0.0
2010-12-16 14:30:00,46.3,46.3,46.25,46.25,300.0,34.0738,34.0738,34.037,34.037,300.0
2010-12-16 14:35:00,46.28,46.28,46.28,46.28,100.0,34.0591,34.0591,34.0591,34.0591,100.0
2010-12-16 14:40:00,46.25,46.27,46.25,46.26,300.0,34.037,34.0517,34.037,34.0444,300.0
2010-12-16 14:45:00,46.29,46.29,46.29,46.29,100.0,34.0664,34.0664,34.0664,34.0664,100.0
2010-12-16 14:50:00,46.26,46.26,46.26,46.26,200.0,34.0444,34.0444,34.0444,34.0444,200.0
2010-12-16 14:55:00,46.25,46.26,46.25,46.25,300.0,34.037,34.0444,34.037,34.037,300.0
2010-12-16 15:00:00,46.25,46.28,46.25,46.27,700.0,34.037,34.0591,34.037,34.0517,700.0
2010-12-16 15:05:00,46.27,46.3,46.26,46.3,1200.0,34.0517,34.0738,34.0444,34.0738,1200.0
2010-12-16 15:10:00,46.3,46.3,46.29,46.29,1300.0,34.0738,34.0738,34.0664,34.0664,1300.0
2010-12-16 15:15:00,46.29,46.3,46.28,46.28,2000.0,34.0664,34.0738,34.0591,34.0591,2000.0
2010-12-16 15:20:00,46.27,46.28,46.25,46.25,1900.0,34.0517,34.0591,34.037,34.037,1900.0
2010-12-16 15:25:00,46.25,46.27,46.25,46.27,2700.0,34.037,34.0517,34.037,34.0517,2700.0
2010-12-16 15:30:00,46.28,46.3,46.28,46.3,2600.0,34.0591,34.0738,34.0591,34.0738,2600.0
2010-12-16 15:35:00,46.29,46.3,46.28,46.3,700.0,34.0664,34.0738,34.0591,34.0738,700.0
2010-12-16 15:40:00,46.3,46.3,46.29,46.29,1400.0,34.0738,34.0738,34.0664,34.0664,1400.0
2010-12-16 15:45:00,46.29,46.29,46.29,46.29,100.0,34.0664,34.0664,34.0664,34.0664,100.0
2010-12-16 15:50:00,46.29,46.31,46.29,46.31,2100.0,34.0664,34.0812,34.0664,34.0812,2100.0
2010-12-16 15:55:00,46.32,46.33,46.31,46.32,2300.0,34.0885,34.0959,34.0812,34.0885,2300.0
2010-12-17 09:30:00,46.3,46.3,46.18,46.22,5800.0,34.0738,34.0738,33.9855,34.0149,5800.0
2010-12-17 09:35:00,46.21,46.22,46.19,46.22,2300.0,34.0076,34.0149,33.9929,34.0149,2300.0
2010-12-17 09:40:00,46.21,46.21,46.18,46.18,15000.0,34.0076,34.0076,33.9855,33.9855,15000.0
2010-12-17 09:45:00,46.19,46.21,46.19,46.21,700.0,33.9929,34.0076,33.9929,34.0076,700.0
2010-12-17 09:50:00,46.22,46.22,46.22,46.22,10400.0,34.0149,34.0149,34.0149,34.0149,10400.0
2010-12-17 09:55:00,46.19,46.22,46.18,46.22,10200.0,33.9929,34.0149,33.9855,34.0149,10200.0
2010-12-17 10:00:00,46.22,46.22,46.18,46.18,17000.0,34.0149,34.0149,33.9855,33.9855,17000.0
2010-12-17 10:05:00,46.19,46.23,46.18,46.18,6000.0,33.9929,34.0223,33.9855,33.9855,6000.0
2010-12-17 10:10:00,46.22,46.24,46.2,46.22,10200.0,34.0149,34.0297,34.0002,34.0149,10200.0
2010-12-17 10:15:00,46.22,46.23,46.21,46.22,6700.0,34.0149,34.0223,34.0076,34.0149,6700.0
2010-12-17 10:20:00,46.22,46.23,46.22,46.23,6600.0,34.0149,34.0223,34.0149,34.0223,6600.0
2010-12-17 10:25:00,46.23,46.23,46.23,46.23,400.0,34.0223,34.0223,34.0223,34.0223,400.0
2010-12-17 10:30:00,46.24,46.24,46.21,46.21,3200.0,34.0297,34.0297,34.0076,34.0076,3200.0
2010-12-17 10:35:00,46.22,46.23,46.18,46.18,22000.0,34.0149,34.0223,33.9855,33.9855,22000.0
2010-12-17 10:40:00,46.16,46.18,46.16,46.17,8700.0,33.9708,33.9855,33.9708,33.9781,8700.0
2010-12-17 10:45:00,46.12,46.14,46.12,46.12,14400.0,33.9413,33.9561,33.9413,33.9413,14400.0
2010-12-17 10:50:00,46.12,46.14,46.12,46.13,7000.0,33.9413,33.9561,33.9413,33.9487,7000.0
2010-12-17 10:55:00,46.13,46.13,46.13,46.13,7300.0,33.9487,33.9487,33.9487,33.9487,7300.0
2010-12-17 11:00:00,46.13,46.15,46.12,46.12,9200.0,33.9487,33.9634,33.9413,33.9413,9200.0
2010-12-17 11:05:00,46.13,46.16,46.13,46.16,7200.0,33.9487,33.9708,33.9487,33.9708,7200.0
2010-12-17 11:10:00,46.16,46.16,46.15,46.15,6700.0,33.9708,33.9708,33.9634,33.9634,6700.0
2010-12-17 11:15:00,46.16,46.18,46.15,46.18,8400.0,33.9708,33.9855,33.9634,33.9855,8400.0
2010-12-17 11:20:00,46.18,46.18,46.14,46.17,5900.0,33.9855,33.9855,33.9561,33.9781,5900.0
2010-12-17 11:25:00,46.17,46.18,46.14,46.18,8800.0,33.9781,33.9855,33.9561,33.9855,8800.0
2010-12-17 11:30:00,46.17,46.19,46.14,46.19,9100.0,33.9781,33.9929,33.9561,33.9929,9100.0
2010-12-17 11:35:00,46.18,46.21,46.18,46.21,5800.0,33.9855,34.0076,33.9855,34.0076,5800.0
2010-12-17 11:40:00,46.21,46.22,46.2,46.22,5200.0,34.0076,34.0149,34.0002,34.0149,5200.0
2010-12-17 11:45:00,46.23,46.23,46.2,46.2,15600.0,34.0223,34.0223,34.0002,34.0002,15600.0
2010-12-17 11:50:00,46.21,46.21,46.21,46.21,5700.0,34.0076,34.0076,34.0076,34.0076,5700.0
2010-12-17 11:55:00,46.21,46.21,46.17,46.19,4600.0,34.0076,34.0076,33.9781,33.9929,4600.0
2010-12-17 12:00:00,46.19,46.21,46.19,46.2,5300.0,33.9929,34.0076,33.9929,34.0002,5300.0
2010-12-17 12:05:00,46.2,46.21,46.19,46.19,18400.0,34.0002,34.0076,33.9929,33.9929,18400.0
2010-12-17 12:10:00,46.19,46.19,46.19,46.19,2600.0,33.9929,33.9929,33.9929,33.9929,2600.0
2010-12-17 12:15:00,46.19,46.19,46.19,46.19,0.0,33.9929,33.9929,33.9929,33.9929,0.0
2010-12-17 12:20:00,46.19,46.19,46.19,46.19,8400.0,33.9929,33.9929,33.9929,33.9929,8400.0
2010-12-17 12:25:00,46.2,46.2,46.17,46.17,300.0,34.0002,34.0002,33.9781,33.9781,300.0
2010-12-17 12:30:00,46.2,46.21,46.2,46.21,6100.0,34.0002,34.0076,34.0002,34.0076,6100.0
2010-12-17 12:35:00,46.21,46.21,46.2,46.21,5000.0,34.0076,34.0076,34.0002,34.0076,5000.0
2010-12-17 12:40:00,46.22,46.22,46.21,46.21,4600.0,34.0149,34.0149,34.0076,34.0076,4600.0
2010-12-17 12:45:00,46.21,46.22,46.21,46.21,17000.0,34.0076,34.0149,34.0076,34.0076,17000.0
2010-12-17 12:50:00,46.21,46.21,46.19,46.21,4100.0,34.0076,34.0076,33.9929,34.0076,4100.0
2010-12-17 12:55:00,46.21,46.23,46.21,46.21,4500.0,34.0076,34.0223,34.0076,34.0076,4500.0
2010-12-17 13:00:00,46.24,46.26,46.24,46.26,4300.0,34.0297,34.0444,34.0297,34.0444,4300.0
2010-12-17 13:05:00,46.25,46.28,46.25,46.28,5900.0,34.037,34.0591,34.037,34.0591,5900.0
2010-12-17 13:10:00,46.28,46.29,46.27,46.29,4800.0,34.0591,34.0664,34.0517,34.0664,4800.0
2010-12-17 13:15:00,46.29,46.29,46.29,46.29,5400.0,34.0664,34.0664,34.0664,34.0664,5400.0
2010-12-17 13:20:00,46.3,46.31,46.3,46.3,10000.0,34.0738,34.0812,34.0738,34.0738,10000.0
2010-12-17 13:25:00,46.32,46.32,46.29,46.31,6300.0,34.0885,34.0885,34.0664,34.0812,6300.0
2010-12-17 13:30:00,46.3,46.31,46.3,46.3,4300.0,34.0738,34.0812,34.0738,34.0738,4300.0
2010-12-17 13:35:00,46.3,46.32,46.3,46.32,4700.0,34.0738,34.0885,34.0738,34.0885,4700.0
2010-12-17 13:40:00,46.32,46.33,46.32,46.33,6000.0,34.0885,34.0959,34.0885,34.0959,6000.0
2010-12-17 13:45:00,46.33,46.35,46.33,46.35,4300.0,34.0959,34.1106,34.0959,34.1106,4300.0
2010-12-17 13:50:00,46.36,46.36,46.36,46.36,6400.0,34.118,34.118,34.118,34.118,6400.0
2010-12-17 13:55:00,46.32,46.36,46.32,46.36,11900.0,34.0885,34.118,34.0885,34.118,11900.0
2010-12-17 14:00:00,46.36,46.36,46.35,46.35,5900.0,34.118,34.118,34.1106,34.1106,5900.0
2010-12-17 14:05:00,46.36,46.36,46.33,46.34,6500.0,34.118,34.118,34.0959,34.1032,6500.0
2010-12-17 14:10:00,46.34,46.36,46.33,46.35,5200.0,34.1032,34.118,34.0959,34.1106,5200.0
2010-12-17 14:15:00,46.34,46.37,46.33,46.37,7100.0,34.1032,34.1253,34.0959,34.1253,7100.0
2010-12-17 14:20:00,46.36,46.38,46.33,46.38,5200.0,34.118,34.1327,34.0959,34.1327,5200.0
2010-12-17 14:25:00,46.35,46.38,46.34,46.38,6900.0,34.1106,34.1327,34.1032,34.1327,6900.0
2010-12-17 14:30:00,46.36,46.37,46.35,46.35,5000.0,34.118,34.1253,34.1106,34.1106,5000.0
2010-12-17 14:35:00,46.35,46.37,46.35,46.36,7600.0,34.1106,34.1253,34.1106,34.118,7600.0
2010-12-17 14:40:00,46.36,46.37,46.34,46.36,9300.0,34.118,34.1253,34.1032,34.118,9300.0
2010-12-17 14:45:00,46.36,46.37,46.36,46.37,6000.0,34.118,34.1253,34.118,34.1253,6000.0
2010-12-17 14:50:00,46.37,46.37,46.33,46.36,6200.0,34.1253,34.1253,34.0959,34.118,6200.0
2010-12-17 14:55:00,46.36,46.38,46.36,46.38,7500.0,34.118,34.1327,34.118,34.1327,7500.0
2010-12-17 15:00:00,46.38,46.39,46.35,46.36,8400.0,34.1327,34.14,34.1106,34.118,8400.0
2010-12-17 15:05:00,46.36,46.37,46.35,46.35,7500.0,34.118,34.1253,34.1106,34.1106,7500.0
2010-12-17 15:10:00,46.36,46.36,46.34,46.35,9000.0,34.118,34.118,34.1032,34.1106,9000.0
2010-12-17 15:15:00,46.36,46.36,46.35,46.35,10300.0,34.118,34.118,34.1106,34.1106,10300.0
2010-12-17 15:20:00,46.34,46.36,46.34,46.36,7200.0,34.1032,34.118,34.1032,34.118,7200.0
2010-12-17 15:25:00,46.36,46.36,46.35,46.35,13000.0,34.118,34.118,34.1106,34.1106,13000.0
2010-12-17 15:30:00,46.35,46.35,46.33,46.33,10700.0,34.1106,34.1106,34.0959,34.0959,10700.0
2010-12-17 15:35:00,46.33,46.34,46.31,46.31,19200.0,34.0959,34.1032,34.0812,34.0812,19200.0
2010-12-17 15:40:00,46.29,46.33,46.29,46.32,9800.0,34.0664,34.0959,34.0664,34.0885,9800.0
2010-12-17 15:45:00,46.33,46.34,46.3,46.33,24600.0,34.0959,34.1032,34.0738,34.0959,24600.0
2010-12-17 15:50:00,46.34,46.35,46.31,46.35,29000.0,34.1032,34.1106,34.0812,34.1106,29000.0
2010-12-17 15:55:00,46.34,46.39,46.32,46.37,57300.0,34.1032,34.14,34.0885,34.1253,57300.0
2010-12-20 09:30:00,46.26,46.57,46.26,46.46,21100.0,34.0444,34.2725,34.0444,34.1916,21100.0
2010-12-20 09:35:00,46.46,46.52,46.38,46.45,21600.0,34.1916,34.2357,34.1327,34.1842,21600.0
2010-12-20 09:40:00,46.4,46.44,46.37,46.44,14500.0,34.1474,34.1768,34.1253,34.1768,14500.0
2010-12-20 09:45:00,46.43,46.43,46.4,46.41,5600.0,34.1695,34.1695,34.1474,34.1548,5600.0
2010-12-20 09:50:00,46.42,46.42,46.42,46.42,100.0,34.1621,34.1621,34.1621,34.1621,100.0
2010-12-20 09:55:00,46.42,46.42,46.37,46.41,7500.0,34.1621,34.1621,34.1253,34.1548,7500.0
2010-12-20 10:00:00,46.41,46.42,46.36,46.36,5300.0,34.1548,34.1621,34.118,34.118,5300.0
2010-12-20 10:05:00,46.41,46.42,46.36,46.37,4400.0,34.1548,34.1621,34.118,34.1253,4400.0
2010-12-20 10:10:00,46.33,46.33,46.25,46.25,11800.0,34.0959,34.0959,34.037,34.037,11800.0
2010-12-20 10:15:00,46.25,46.25,46.22,46.22,2900.0,34.037,34.037,34.0149,34.0149,2900.0
2010-12-20 10:20:00,46.23,46.24,46.13,46.24,88100.0,34.0223,34.0297,33.9487,34.0297,88100.0
2010-12-20 10:25:00,46.25,46.28,46.21,46.28,11300.0,34.037,34.0591,34.0076,34.0591,11300.0
2010-12-20 10:30:00,46.27,46.3,46.25,46.3,18200.0,34.0517,34.0738,34.037,34.0738,18200.0
2010-12-20 10:35:00,46.28,46.28,46.23,46.28,6900.0,34.0591,34.0591,34.0223,34.0591,6900.0
2010-12-20 10:40:00,46.26,46.26,46.22,46.22,3400.0,34.0444,34.0444,34.0149,34.0149,3400.0
2010-12-20 10:45:00,46.26,46.26,46.18,46.21,1700.0,34.0444,34.0444,33.9855,34.0076,1700.0
2010-12-20 10:50:00,46.2,46.2,46.2,46.2,1100.0,34.0002,34.0002,34.0002,34.0002,1100.0
2010-12-20 10:55:00,46.25,46.25,46.16,46.19,9000.0,34.037,34.037,33.9708,33.9929,9000.0
2010-12-20 11:00:00,46.15,46.2,46.15,46.2,1100.0,33.9634,34.0002,33.9634,34.0002,1100.0
2010-12-20 11:05:00,46.17,46.2,46.17,46.2,600.0,33.9781,34.0002,33.9781,34.0002,600.0
2010-12-20 11:10:00,46.17,46.19,46.15,46.19,3100.0,33.9781,33.9929,33.9634,33.9929,3100.0
2010-12-20 11:15:00,46.23,46.23,46.18,46.18,300.0,34.0223,34.0223,33.9855,33.9855,300.0
2010-12-20 11:20:00,46.18,46.18,46.18,46.18,300.0,33.9855,33.9855,33.9855,33.9855,300.0
2010-12-20 11:25:00,46.23,46.23,46.23,46.23,100.0,34.0223,34.0223,34.0223,34.0223,100.0
2010-12-20 11:30:00,46.23,46.28,46.23,46.28,300.0,34.0223,34.0591,34.0223,34.0591,300.0
2010-12-20 11:35:00,46.28,46.28,46.28,46.28,200.0,34.0591,34.0591,34.0591,34.0591,200.0
2010-12-20 11:40:00,46.29,46.29,46.29,46.29,100.0,34.0664,34.0664,34.0664,34.0664,100.0
2010-12-20 11:45:00,46.28,46.28,46.23,46.23,800.0,34.0591,34.0591,34.0223,34.0223,800.0
2010-12-20 11:50:00,46.23,46.23,46.23,46.23,0.0,34.0223,34.0223,34.0223,34.0223,0.0
2010-12-20 11:55:00,46.28,46.3,46.26,46.26,2200.0,34.0591,34.0738,34.0444,34.0444,2200.0
2010-12-20 12:00:00,46.3,46.3,46.3,46.3,4100.0,34.0738,34.0738,34.0738,34.0738,4100.0
2010-12-20 12:05:00,46.3,46.3,46.3,46.3,100.0,34.0738,34.0738,34.0738,34.0738,100.0
2010-12-20 12:10:00,46.29,46.29,46.29,46.29,200.0,34.0664,34.0664,34.0664,34.0664,200.0
2010-12-20 12:15:00,46.3,46.3,46.29,46.3,2200.0,34.0738,34.0738,34.0664,34.0738,2200.0
2010-12-20 12:20:00,46.32,46.34,46.32,46.34,1000.0,34.0885,34.1032,34.0885,34.1032,1000.0
2010-12-20 12:25:00,46.33,46.33,46.33,46.33,600.0,34.0959,34.0959,34.0959,34.0959,600.0
2010-12-20 12:30:00,46.33,46.34,46.31,46.32,1600.0,34.0959,34.1032,34.0812,34.0885,1600.0
2010-12-20 12:35:00,46.32,46.32,46.31,46.32,2000.0,34.0885,34.0885,34.0812,34.0885,2000.0
2010-12-20 12:40:00,46.27,46.32,46.27,46.32,700.0,34.0517,34.0885,34.0517,34.0885,700.0
2010-12-20 12:45:00,46.32,46.37,46.32,46.37,1700.0,34.0885,34.1253,34.0885,34.1253,1700.0
2010-12-20 12:50:00,46.37,46.37,46.32,46.32,1600.0,34.1253,34.1253,34.0885,34.0885,1600.0
2010-12-20 12:55:00,46.4,46.4,46.4,46.4,500.0,34.1474,34.1474,34.1474,34.1474,500.0
2010-12-20 13:00:00,46.41,46.42,46.41,46.42,14000.0,34.1548,34.1621,34.1548,34.1621,14000.0
2010-12-20 13:05:00,46.41,46.41,46.41,46.41,2700.0,34.1548,34.1548,34.1548,34.1548,2700.0
2010-12-20 13:10:00,46.41,46.41,46.39,46.39,300.0,34.1548,34.1548,34.14,34.14,300.0
2010-12-20 13:15:00,46.4,46.4,46.39,46.4,1100.0,34.1474,34.1474,34.14,34.1474,1100.0
2010-12-20 13:20:00,46.4,46.4,46.4,46.4,200.0,34.1474,34.1474,34.1474,34.1474,200.0
2010-12-20 13:25:00,46.42,46.43,46.42,46.43,800.0,34.1621,34.1695,34.1621,34.1695,800.0
2010-12-20 13:30:00,46.37,46.42,46.37,46.41,6900.0,34.1253,34.1621,34.1253,34.1548,6900.0
2010-12-20 13:35:00,46.4,46.4,46.4,46.4,800.0,34.1474,34.1474,34.1474,34.1474,800.0
2010-12-20 13:40:00,46.4,46.4,46.4,46.4,0.0,34.1474,34.1474,34.1474,34.1474,0.0
2010-12-20 13:45:00,46.42,46.42,46.42,46.42,900.0,34.1621,34.1621,34.1621,34.1621,900.0
2010-12-20 13:50:00,46.42,46.42,46.42,46.42,0.0,34.1621,34.1621,34.1621,34.1621,0.0
2010-12-20 13:55:00,46.37,46.42,46.37,46.42,1100.0,34.1253,34.1621,34.1253,34.1621,1100.0
2010-12-20 14:00:00,46.39,46.39,46.36,46.36,37800.0,34.14,34.14,34.118,34.118,37800.0
2010-12-20 14:05:00,46.36,46.43,46.36,46.43,14600.0,34.118,34.1695,34.118,34.1695,14600.0
2010-12-20 14:10:00,46.42,46.45,46.42,46.44,2500.0,34.1621,34.1842,34.1621,34.1768,2500.0
2010-12-20 14:15:00,46.41,46.44,46.41,46.43,2700.0,34.1548,34.1768,34.1548,34.1695,2700.0
2010-12-20 14:20:00,46.44,46.44,46.39,46.39,20800.0,34.1768,34.1768,34.14,34.14,20800.0
2010-12-20 14:25:00,46.4,46.4,46.4,46.4,600.0,34.1474,34.1474,34.1474,34.1474,600.0
2010-12-20 14:30:00,46.38,46.39,46.38,46.39,1700.0,34.1327,34.14,34.1327,34.14,1700.0
2010-12-20 14:35:00,46.39,46.39,46.39,46.39,0.0,34.14,34.14,34.14,34.14,0.0
2010-12-20 14:40:00,46.38,46.38,46.37,46.37,700.0,34.1327,34.1327,34.1253,34.1253,700.0
2010-12-20 14:45:00,46.39,46.39,46.39,46.39,600.0,34.14,34.14,34.14,34.14,600.0
2010-12-20 14:50:00,46.37,46.37,46.37,46.37,400.0,34.1253,34.1253,34.1253,34.1253,400.0
2010-12-20 14:55:00,46.39,46.39,46.37,46.38,600.0,34.14,34.14,34.1253,34.1327,600.0
2010-12-20 15:00:00,46.36,46.39,46.36,46.39,6300.0,34.118,34.14,34.118,34.14,6300.0
2010-12-20 15:05:00,46.38,46.38,46.35,46.35,4500.0,34.1327,34.1327,34.1106,34.1106,4500.0
2010-12-20 15:10:00,46.35,46.35,46.35,46.35,300.0,34.1106,34.1106,34.1106,34.1106,300.0
2010-12-20 15:15:00,46.35,46.37,46.35,46.37,1600.0,34.1106,34.1253,34.1106,34.1253,1600.0
2010-12-20 15:20:00,46.37,46.37,46.35,46.35,1700.0,34.1253,34.1253,34.1106,34.1106,1700.0
2010-12-20 15:25:00,46.34,46.36,46.34,46.35,700.0,34.1032,34.118,34.1032,34.1106,700.0
2010-12-20 15:30:00,46.36,46.38,46.36,46.38,2400.0,34.118,34.1327,34.118,34.1327,2400.0
2010-12-20 15:35:00,46.39,46.4,46.39,46.4,600.0,34.14,34.1474,34.14,34.1474,600.0
2010-12-20 15:40:00,46.39,46.39,46.33,46.34,10000.0,34.14,34.14,34.0959,34.1032,10000.0
2010-12-20 15:45:00,46.35,46.35,46.35,46.35,700.0,34.1106,34.1106,34.1106,34.1106,700.0
2010-12-20 15:50:00,46.35,46.35,46.34,46.35,1500.0,34.1106,34.1106,34.1032,34.1106,1500.0
2010-12-20 15:55:00,46.34,46.36,46.33,46.35,6900.0,34.1032,34.118,34.0959,34.1106,6900.0
2010-12-21 09:30:00,46.28,46.28,46.18,46.18,4100.0,34.3884,34.3884,34.3141,34.3141,4100.0
2010-12-21 09:35:00,46.2,46.24,46.17,46.22,100500.0,34.3289,34.3587,34.3067,34.3438,100500.0
2010-12-21 09:40:00,46.25,46.36,46.22,46.22,180100.0,34.3661,34.4478,34.3438,34.3438,180100.0
2010-12-21 09:45:00,46.24,46.27,46.22,46.25,41100.0,34.3587,34.381,34.3438,34.3661,41100.0
2010-12-21 09:50:00,46.24,46.28,46.23,46.23,3300.0,34.3587,34.3884,34.3512,34.3512,3300.0
2010-12-21 09:55:00,46.23,46.25,46.23,46.25,1100.0,34.3512,34.3661,34.3512,34.3661,1100.0
2010-12-21 10:00:00,46.24,46.24,46.23,46.24,700.0,34.3587,34.3587,34.3512,34.3587,700.0
2010-12-21 10:05:00,46.24,46.24,46.22,46.22,300.0,34.3587,34.3587,34.3438,34.3438,300.0
2010-12-21 10:10:00,46.22,46.22,46.22,46.22,200.0,34.3438,34.3438,34.3438,34.3438,200.0
2010-12-21 10:15:00,46.24,46.24,46.23,46.23,600.0,34.3587,34.3587,34.3512,34.3512,600.0
2010-12-21 10:20:00,46.26,46.29,46.26,46.27,14300.0,34.3735,34.3958,34.3735,34.381,14300.0
2010-12-21 10:25:00,46.29,46.29,46.27,46.28,1500.0,34.3958,34.3958,34.381,34.3884,1500.0
2010-12-21 10:30:00,46.26,46.27,46.23,46.26,1300.0,34.3735,34.381,34.3512,34.3735,1300.0
2010-12-21 10:35:00,46.27,46.27,46.25,46.27,2200.0,34.381,34.381,34.3661,34.381,2200.0
2010-12-21 10:40:00,46.26,46.27,46.2,46.27,6100.0,34.3735,34.381,34.3289,34.381,6100.0
2010-12-21 10:45:00,46.27,46.27,46.24,46.24,600.0,34.381,34.381,34.3587,34.3587,600.0
2010-12-21 10:50:00,46.26,46.27,46.26,46.27,4800.0,34.3735,34.381,34.3735,34.381,4800.0
2010-12-21 10:55:00,46.26,46.26,46.26,46.26,400.0,34.3735,34.3735,34.3735,34.3735,400.0
2010-12-21 11:00:00,46.25,46.25,46.24,46.24,600.0,34.3661,34.3661,34.3587,34.3587,600.0
2010-12-21 11:05:00,46.26,46.26,46.23,46.24,2600.0,34.3735,34.3735,34.3512,34.3587,2600.0
2010-12-21 11:10:00,46.23,46.23,46.23,46.23,600.0,34.3512,34.3512,34.3512,34.3512,600.0
2010-12-21 11:15:00,46.22,46.23,46.22,46.23,300.0,34.3438,34.3512,34.3438,34.3512,300.0
2010-12-21 11:20:00,46.25,46.27,46.23,46.27,3900.0,34.3661,34.381,34.3512,34.381,3900.0
2010-12-21 11:25:00,46.26,46.26,46.26,46.26,400.0,34.3735,34.3735,34.3735,34.3735,400.0
2010-12-21 11:30:00,46.26,46.26,46.26,46.26,0.0,34.3735,34.3735,34.3735,34.3735,0.0
2010-12-21 11:35:00,46.27,46.27,46.27,46.27,400.0,34.381,34.381,34.381,34.381,400.0
2010-12-21 11:40:00,46.3,46.32,46.29,46.3,4800.0,34.4033,34.4181,34.3958,34.4033,4800.0
2010-12-21 11:45:00,46.3,46.3,46.25,46.26,9700.0,34.4033,34.4033,34.3661,34.3735,9700.0
2010-12-21 11:50:00,46.29,46.3,46.27,46.28,15800.0,34.3958,34.4033,34.381,34.3884,15800.0
2010-12-21 11:55:00,46.27,46.28,46.27,46.28,5200.0,34.381,34.3884,34.381,34.3884,5200.0
2010-12-21 12:00:00,46.26,46.26,46.26,46.26,100.0,34.3735,34.3735,34.3735,34.3735,100.0
2010-12-21 12:05:00,46.29,46.29,46.29,46.29,500.0,34.3958,34.3958,34.3958,34.3958,500.0
2010-12-21 12:10:00,46.29,46.29,46.29,46.29,0.0,34.3958,34.3958,34.3958,34.3958,0.0
2010-12-21 12:15:00,46.27,46.27,46.27,46.27,100.0,34.381,34.381,34.381,34.381,100.0
2010-12-21 12:20:00,46.29,46.29,46.29,46.29,600.0,34.3958,34.3958,34.3958,34.3958,600.0
2010-12-21 12:25:00,46.26,46.26,46.26,46.26,100.0,34.3735,34.3735,34.3735,34.3735,100.0
2010-12-21 12:30:00,46.3,46.3,46.28,46.28,1300.0,34.4033,34.4033,34.3884,34.3884,1300.0
2010-12-21 12:35:00,46.31,46.31,46.29,46.29,2200.0,34.4107,34.4107,34.3958,34.3958,2200.0
2010-12-21 12:40:00,46.31,46.32,46.3,46.3,22400.0,34.4107,34.4181,34.4033,34.4033,22400.0
2010-12-21 12:45:00,46.31,46.31,46.31,46.31,200.0,34.4107,34.4107,34.4107,34.4107,200.0
2010-12-21 12:50:00,46.31,46.31,46.31,46.31,0.0,34.4107,34.4107,34.4107,34.4107,0.0
2010-12-21 12:55:00,46.31,46.31,46.31,46.31,0.0,34.4107,34.4107,34.4107,34.4107,0.0
2010-12-21 13:00:00,46.33,46.33,46.33,46.33,600.0,34.4255,34.4255,34.4255,34.4255,600.0
2010-12-21 13:05:00,46.33,46.33,46.32,46.32,300.0,34.4255,34.4255,34.4181,34.4181,300.0
2010-12-21 13:10:00,46.31,46.31,46.31,46.31,200.0,34.4107,34.4107,34.4107,34.4107,200.0
2010-12-21 13:15:00,46.29,46.3,46.28,46.3,800.0,34.3958,34.4033,34.3884,34.4033,800.0
2010-12-21 13:20:00,46.3,46.3,46.3,46.3,0.0,34.4033,34.4033,34.4033,34.4033,0.0
2010-12-21 13:25:00,46.3,46.3,46.3,46.3,0.0,34.4033,34.4033,34.4033,34.4033,0.0
2010-12-21 13:30:00,46.27,46.27,46.25,46.25,600.0,34.381,34.381,34.3661,34.3661,600.0
2010-12-21 13:35:00,46.25,46.25,46.25,46.25,0.0,34.3661,34.3661,34.3661,34.3661,0.0
2010-12-21 13:40:00,46.25,46.25,46.25,46.25,0.0,34.3661,34.3661,34.3661,34.3661,0.0
2010-12-21 13:45:00,46.25,46.25,46.25,46.25,0.0,34.3661,34.3661,34.3661,34.3661,0.0
2010-12-21 13:50:00,46.29,46.29,46.29,46.29,200.0,34.3958,34.3958,34.3958,34.3958,200.0
2010-12-21 13:55:00,46.29,46.29,46.29,46.29,300.0,34.3958,34.3958,34.3958,34.3958,300.0
2010-12-21 14:00:00,46.3,46.3,46.3,46.3,800.0,34.4033,34.4033,34.4033,34.4033,800.0
2010-12-21 14:05:00,46.28,46.28,46.28,46.28,2700.0,34.3884,34.3884,34.3884,34.3884,2700.0
2010-12-21 14:10:00,46.28,46.28,46.28,46.28,100.0,34.3884,34.3884,34.3884,34.3884,100.0
2010-12-21 14:15:00,46.28,46.31,46.28,46.31,1000.0,34.3884,34.4107,34.3884,34.4107,1000.0
2010-12-21 14:20:00,46.3,46.3,46.28,46.28,1100.0,34.4033,34.4033,34.3884,34.3884,1100.0
2010-12-21 14:25:00,46.28,46.28,46.28,46.28,0.0,34.3884,34.3884,34.3884,34.3884,0.0
2010-12-21 14:30:00,46.27,46.28,46.26,46.26,10400.0,34.381,34.3884,34.3735,34.3735,10400.0
2010-12-21 14:35:00,46.26,46.26,46.26,46.26,0.0,34.3735,34.3735,34.3735,34.3735,0.0
2010-12-21 14:40:00,46.26,46.26,46.26,46.26,100.0,34.3735,34.3735,34.3735,34.3735,100.0
2010-12-21 14:45:00,46.26,46.27,46.26,46.27,300.0,34.3735,34.381,34.3735,34.381,300.0
2010-12-21 14:50:00,46.28,46.3,46.28,46.3,1400.0,34.3884,34.4033,34.3884,34.4033,1400.0
2010-12-21 14:55:00,46.32,46.32,46.31,46.31,1700.0,34.4181,34.4181,34.4107,34.4107,1700.0
2010-12-21 15:00:00,46.3,46.31,46.29,46.31,2500.0,34.4033,34.4107,34.3958,34.4107,2500.0
2010-12-21 15:05:00,46.3,46.3,46.29,46.29,300.0,34.4033,34.4033,34.3958,34.3958,300.0
2010-12-21 15:10:00,46.31,46.31,46.29,46.29,1100.0,34.4107,34.4107,34.3958,34.3958,1100.0
2010-12-21 15:15:00,46.29,46.3,46.27,46.3,2200.0,34.3958,34.4033,34.381,34.4033,2200.0
2010-12-21 15:20:00,46.3,46.31,46.29,46.31,1100.0,34.4033,34.4107,34.3958,34.4107,1100.0
2010-12-21 15:25:00,46.3,46.34,46.3,46.32,7000.0,34.4033,34.433,34.4033,34.4181,7000.0
2010-12-21 15:30:00,46.3,46.31,46.3,46.31,900.0,34.4033,34.4107,34.4033,34.4107,900.0
2010-12-21 15:35:00,46.31,46.33,46.31,46.33,400.0,34.4107,34.4255,34.4107,34.4255,400.0
2010-12-21 15:40:00,46.32,46.34,46.32,46.34,1100.0,34.4181,34.433,34.4181,34.433,1100.0
2010-12-21 15:45:00,46.34,46.34,46.32,46.32,1900.0,34.433,34.433,34.4181,34.4181,1900.0
2010-12-21 15:50:00,46.32,46.33,46.32,46.33,800.0,34.4181,34.4255,34.4181,34.4255,800.0
2010-12-21 15:55:00,46.32,46.33,46.3,46.3,7900.0,34.4181,34.4255,34.4033,34.4033,7900.0
2010-12-22 09:30:00,46.37,46.37,46.31,46.31,2300.0,34.4553,34.4553,34.4107,34.4107,2300.0
2010-12-22 09:35:00,46.31,46.31,46.31,46.31,1200.0,34.4107,34.4107,34.4107,34.4107,1200.0
2010-12-22 09:40:00,46.31,46.32,46.31,46.32,6200.0,34.4107,34.4181,34.4107,34.4181,6200.0
2010-12-22 09:45:00,46.3,46.32,46.25,46.28,22700.0,34.4033,34.4181,34.3661,34.3884,22700.0
2010-12-22 09:50:00,46.26,46.26,46.26,46.26,1000.0,34.3735,34.3735,34.3735,34.3735,1000.0
2010-12-22 09:55:00,46.28,46.3,46.28,46.29,3500.0,34.3884,34.4033,34.3884,34.3958,3500.0
2010-12-22 10:00:00,46.31,46.31,46.31,46.31,100.0,34.4107,34.4107,34.4107,34.4107,100.0
2010-12-22 10:05:00,46.28,46.39,46.25,46.3,796000.0,34.3884,34.4701,34.3661,34.4033,796000.0
2010-12-22 10:10:00,46.31,46.31,46.24,46.26,840000.0,34.4107,34.4107,34.3587,34.3735,840000.0
2010-12-22 10:15:00,46.26,46.26,46.24,46.24,10500.0,34.3735,34.3735,34.3587,34.3587,10500.0
2010-12-22 10:20:00,46.27,46.29,46.27,46.29,200.0,34.381,34.3958,34.381,34.3958,200.0
2010-12-22 10:25:00,46.3,46.3,46.3,46.3,100.0,34.4033,34.4033,34.4033,34.4033,100.0
2010-12-22 10:30:00,46.29,46.3,46.29,46.3,100000.0,34.3958,34.4033,34.3958,34.4033,100000.0
2010-12-22 10:35:00,46.32,46.35,46.3,46.33,37800.0,34.4181,34.4404,34.4033,34.4255,37800.0
2010-12-22 10:40:00,46.32,46.33,46.32,46.33,15400.0,34.4181,34.4255,34.4181,34.4255,15400.0
2010-12-22 10:45:00,46.33,46.33,46.33,46.33,0.0,34.4255,34.4255,34.4255,34.4255,0.0
2010-12-22 10:50:00,46.3,46.3,46.3,46.3,200.0,34.4033,34.4033,34.4033,34.4033,200.0
2010-12-22 10:55:00,46.34,46.34,46.34,46.34,600.0,34.433,34.433,34.433,34.433,600.0
2010-12-22 11:00:00,46.34,46.39,46.34,46.35,5100.0,34.433,34.4701,34.433,34.4404,5100.0
2010-12-22 11:05:00,46.35,46.35,46.31,46.31,7900.0,34.4404,34.4404,34.4107,34.4107,7900.0
2010-12-22 11:10:00,46.33,46.33,46.33,46.33,100.0,34.4255,34.4255,34.4255,34.4255,100.0
2010-12-22 11:15:00,46.34,46.34,46.34,46.34,400.0,34.433,34.433,34.433,34.433,400.0
2010-12-22 11:20:00,46.35,46.35,46.34,46.34,5700.0,34.4404,34.4404,34.433,34.433,5700.0
2010-12-22 11:25:00,46.34,46.36,46.31,46.31,11100.0,34.433,34.4478,34.4107,34.4107,11100.0
2010-12-22 11:30:00,46.31,46.31,46.31,46.31,0.0,34.4107,34.4107,34.4107,34.4107,0.0
2010-12-22 11:35:00,46.34,46.34,46.34,46.34,100.0,34.433,34.433,34.433,34.433,100.0
2010-12-22 11:40:00,46.33,46.35,46.33,46.35,1300.0,34.4255,34.4404,34.4255,34.4404,1300.0
2010-12-22 11:45:00,46.35,46.35,46.35,46.35,0.0,34.4404,34.4404,34.4404,34.4404,0.0
2010-12-22 11:50:00,46.35,46.37,46.35,46.37,4900.0,34.4404,34.4553,34.4404,34.4553,4900.0
2010-12-22 11:55:00,46.37,46.37,46.37,46.37,0.0,34.4553,34.4553,34.4553,34.4553,0.0
2010-12-22 12:00:00,46.36,46.36,46.36,46.36,300.0,34.4478,34.4478,34.4478,34.4478,300.0
2010-12-22 12:05:00,46.36,46.36,46.36,46.36,0.0,34.4478,34.4478,34.4478,34.4478,0.0
2010-12-22 12:10:00,46.32,46.32,46.32,46.32,100.0,34.4181,34.4181,34.4181,34.4181,100.0
2010-12-22 12:15:00,46.35,46.35,46.35,46.35,300.0,34.4404,34.4404,34.4404,34.4404,300.0
2010-12-22 12:20:00,46.35,46.39,46.35,46.38,3300.0,34.4404,34.4701,34.4404,34.4627,3300.0
2010-12-22 12:25:00,46.39,46.4,46.39,46.4,700.0,34.4701,34.4776,34.4701,34.4776,700.0
2010-12-22 12:30:00,46.42,46.42,46.42,46.42,200.0,34.4924,34.4924,34.4924,34.4924,200.0
2010-12-22 12:35:00,46.41,46.41,46.39,46.39,200.0,34.485,34.485,34.4701,34.4701,200.0
2010-12-22 12:40:00,46.39,46.39,46.39,46.39,0.0,34.4701,34.4701,34.4701,34.4701,0.0
2010-12-22 12:45:00,46.37,46.37,46.37,46.37,300.0,34.4553,34.4553,34.4553,34.4553,300.0
2010-12-22 12:50:00,46.33,46.33,46.33,46.33,800.0,34.4255,34.4255,34.4255,34.4255,800.0
2010-12-22 12:55:00,46.37,46.37,46.37,46.37,200.0,34.4553,34.4553,34.4553,34.4553,200.0
2010-12-22 13:00:00,46.37,46.37,46.37,46.37,0.0,34.4553,34.4553,34.4553,34.4553,0.0
2010-12-22 13:05:00,46.35,46.35,46.35,46.35,100.0,34.4404,34.4404,34.4404,34.4404,100.0
2010-12-22 13:10:00,46.35,46.35,46.35,46.35,0.0,34.4404,34.4404,34.4404,34.4404,0.0
2010-12-22 13:15:00,46.35,46.35,46.35,46.35,200.0,34.4404,34.4404,34.4404,34.4404,200.0
2010-12-22 13:20:00,46.36,46.37,46.36,46.36,1000.0,34.4478,34.4553,34.4478,34.4478,1000.0
2010-12-22 13:25:00,46.36,46.36,46.36,46.36,0.0,34.4478,34.4478,34.4478,34.4478,0.0
2010-12-22 13:30:00,46.36,46.36,46.36,46.36,0.0,34.4478,34.4478,34.4478,34.4478,0.0
2010-12-22 13:35:00,46.36,46.36,46.36,46.36,0.0,34.4478,34.4478,34.4478,34.4478,0.0
2010-12-22 13:40:00,46.36,46.36,46.36,46.36,0.0,34.4478,34.4478,34.4478,34.4478,0.0
2010-12-22 13:45:00,46.36,46.36,46.36,46.36,0.0,34.4478,34.4478,34.4478,34.4478,0.0
2010-12-22 13:50:00,46.31,46.31,46.31,46.31,300.0,34.4107,34.4107,34.4107,34.4107,300.0
2010-12-22 13:55:00,46.31,46.32,46.31,46.32,400.0,34.4107,34.4181,34.4107,34.4181,400.0
2010-12-22 14:00:00,46.35,46.35,46.35,46.35,200.0,34.4404,34.4404,34.4404,34.4404,200.0
2010-12-22 14:05:00,46.35,46.35,46.35,46.35,0.0,34.4404,34.4404,34.4404,34.4404,0.0
2010-12-22 14:10:00,46.35,46.35,46.35,46.35,0.0,34.4404,34.4404,34.4404,34.4404,0.0
2010-12-22 14:15:00,46.33,46.33,46.32,46.32,500.0,34.4255,34.4255,34.4181,34.4181,500.0
2010-12-22 14:20:00,46.32,46.32,46.32,46.32,0.0,34.4181,34.4181,34.4181,34.4181,0.0
2010-12-22 14:25:00,46.34,46.34,46.34,46.34,300.0,34.433,34.433,34.433,34.433,300.0
2010-12-22 14:30:00,46.33,46.33,46.32,46.33,500.0,34.4255,34.4255,34.4181,34.4255,500.0
2010-12-22 14:35:00,46.33,46.33,46.32,46.32,200.0,34.4255,34.4255,34.4181,34.4181,200.0
2010-12-22 14:40:00,46.32,46.32,46.32,46.32,900.0,34.4181,34.4181,34.4181,34.4181,900.0
2010-12-22 14:45:00,46.32,46.32,46.32,46.32,0.0,34.4181,34.4181,34.4181,34.4181,0.0
2010-12-22 14:50:00,46.32,46.33,46.3,46.33,6600.0,34.4181,34.4255,34.4033,34.4255,6600.0
2010-12-22 14:55:00,46.33,46.33,46.32,46.33,800.0,34.4255,34.4255,34.4181,34.4255,800.0
2010-12-22 15:00:00,46.33,46.33,46.33,46.33,0.0,34.4255,34.4255,34.4255,34.4255,0.0
2010-12-22 15:05:00,46.33,46.33,46.33,46.33,0.0,34.4255,34.4255,34.4255,34.4255,0.0
2010-12-22 15:10:00,46.33,46.33,46.33,46.33,100.0,34.4255,34.4255,34.4255,34.4255,100.0
2010-12-22 15:15:00,46.34,46.36,46.34,46.36,2200.0,34.433,34.4478,34.433,34.4478,2200.0
2010-12-22 15:20:00,46.35,46.37,46.35,46.37,2200.0,34.4404,34.4553,34.4404,34.4553,2200.0
2010-12-22 15:25:00,46.37,46.37,46.37,46.37,400.0,34.4553,34.4553,34.4553,34.4553,400.0
2010-12-22 15:30:00,46.35,46.35,46.34,46.34,900.0,34.4404,34.4404,34.433,34.433,900.0
2010-12-22 15:35:00,46.33,46.34,46.33,46.34,500.0,34.4255,34.433,34.4255,34.433,500.0
2010-12-22 15:40:00,46.35,46.35,46.35,46.35,800.0,34.4404,34.4404,34.4404,34.4404,800.0
2010-12-22 15:45:00,46.39,46.39,46.35,46.35,1200.0,34.4701,34.4701,34.4404,34.4404,1200.0
2010-12-22 15:50:00,46.35,46.37,46.34,46.37,1500.0,34.4404,34.4553,34.433,34.4553,1500.0
2010-12-22 15:55:00,46.36,46.39,46.36,46.39,1000.0,34.4478,34.4701,34.4478,34.4701,1000.0
2010-12-23 09:30:00,46.4,46.4,46.32,46.32,4300.0,34.4776,34.4776,34.4181,34.4181,4300.0
2010-12-23 09:35:00,46.32,46.33,46.19,46.33,3700.0,34.4181,34.4255,34.3215,34.4255,3700.0
2010-12-23 09:40:00,46.33,46.33,46.31,46.32,72000.0,34.4255,34.4255,34.4107,34.4181,72000.0
2010-12-23 09:45:00,46.32,46.32,46.32,46.32,0.0,34.4181,34.4181,34.4181,34.4181,0.0
2010-12-23 09:50:00,46.33,46.39,46.33,46.38,16400.0,34.4255,34.4701,34.4255,34.4627,16400.0
2010-12-23 09:55:00,46.38,46.38,46.38,46.38,0.0,34.4627,34.4627,34.4627,34.4627,0.0
2010-12-23 10:00:00,46.37,46.37,46.37,46.37,100.0,34.4553,34.4553,34.4553,34.4553,100.0
2010-12-23 10:05:00,46.37,46.37,46.37,46.37,0.0,34.4553,34.4553,34.4553,34.4553,0.0
2010-12-23 10:10:00,46.36,46.41,46.36,46.37,769800.0,34.4478,34.485,34.4478,34.4553,769800.0
2010-12-23 10:15:00,46.36,46.36,46.33,46.34,8800.0,34.4478,34.4478,34.4255,34.433,8800.0
2010-12-23 10:20:00,46.34,46.34,46.25,46.33,50100.0,34.433,34.433,34.3661,34.4255,50100.0
2010-12-23 10:25:00,46.33,46.35,46.33,46.35,39000.0,34.4255,34.4404,34.4255,34.4404,39000.0
2010-12-23 10:30:00,46.35,46.36,46.31,46.35,38500.0,34.4404,34.4478,34.4107,34.4404,38500.0
2010-12-23 10:35:00,46.35,46.37,46.31,46.36,66600.0,34.4404,34.4553,34.4107,34.4478,66600.0
2010-12-23 10:40:00,46.36,46.38,46.35,46.36,56300.0,34.4478,34.4627,34.4404,34.4478,56300.0
2010-12-23 10:45:00,46.36,46.36,46.28,46.34,44200.0,34.4478,34.4478,34.3884,34.433,44200.0
2010-12-23 10:50:00,46.34,46.37,46.32,46.36,38300.0,34.433,34.4553,34.4181,34.4478,38300.0
2010-12-23 10:55:00,46.36,46.41,46.31,46.4,42200.0,34.4478,34.485,34.4107,34.4776,42200.0
2010-12-23 11:00:00,46.4,46.4,46.34,46.4,17700.0,34.4776,34.4776,34.433,34.4776,17700.0
2010-12-23 11:05:00,46.4,46.41,46.38,46.4,17100.0,34.4776,34.485,34.4627,34.4776,17100.0
2010-12-23 11:10:00,46.4,46.41,46.39,46.4,12800.0,34.4776,34.485,34.4701,34.4776,12800.0
2010-12-23 11:15:00,46.4,46.47,46.35,46.47,10800.0,34.4776,34.5296,34.4404,34.5296,10800.0
2010-12-23 11:20:00,46.47,46.47,46.44,46.46,15800.0,34.5296,34.5296,34.5073,34.5221,15800.0
2010-12-23 11:25:00,46.46,46.47,46.46,46.47,16000.0,34.5221,34.5296,34.5221,34.5296,16000.0
2010-12-23 11:30:00,46.48,46.49,46.45,46.45,15800.0,34.537,34.5444,34.5147,34.5147,15800.0
2010-12-23 11:35:00,46.45,46.47,46.44,46.46,16300.0,34.5147,34.5296,34.5073,34.5221,16300.0
2010-12-23 11:40:00,46.46,46.46,46.37,46.43,27500.0,34.5221,34.5221,34.4553,34.4999,27500.0
2010-12-23 11:45:00,46.43,46.44,46.42,46.43,15400.0,34.4999,34.5073,34.4924,34.4999,15400.0
2010-12-23 11:50:00,46.44,46.44,46.42,46.42,22000.0,34.5073,34.5073,34.4924,34.4924,22000.0
2010-12-23 11:55:00,46.42,46.43,46.42,46.43,16900.0,34.4924,34.4999,34.4924,34.4999,16900.0
2010-12-23 12:00:00,46.43,46.44,46.42,46.42,6700.0,34.4999,34.5073,34.4924,34.4924,6700.0
2010-12-23 12:05:00,46.43,46.43,46.41,46.42,1200.0,34.4999,34.4999,34.485,34.4924,1200.0
2010-12-23 12:10:00,46.42,46.42,46.39,46.39,7900.0,34.4924,34.4924,34.4701,34.4701,7900.0
2010-12-23 12:15:00,46.4,46.41,46.39,46.41,6300.0,34.4776,34.485,34.4701,34.485,6300.0
2010-12-23 12:20:00,46.41,46.42,46.37,46.37,6900.0,34.485,34.4924,34.4553,34.4553,6900.0
2010-12-23 12:25:00,46.41,46.41,46.4,46.41,2000.0,34.485,34.485,34.4776,34.485,2000.0
2010-12-23 12:30:00,46.41,46.41,46.35,46.41,15600.0,34.485,34.485,34.4404,34.485,15600.0
2010-12-23 12:35:00,46.41,46.43,46.41,46.43,10200.0,34.485,34.4999,34.485,34.4999,10200.0
2010-12-23 12:40:00,46.43,46.43,46.42,46.42,2700.0,34.4999,34.4999,34.4924,34.4924,2700.0
2010-12-23 12:45:00,46.41,46.41,46.39,46.39,1400.0,34.485,34.485,34.4701,34.4701,1400.0
2010-12-23 12:50:00,46.41,46.41,46.39,46.41,4100.0,34.485,34.485,34.4701,34.485,4100.0
2010-12-23 12:55:00,46.41,46.42,46.4,46.4,13000.0,34.485,34.4924,34.4776,34.4776,13000.0
2010-12-23 13:00:00,46.4,46.42,46.4,46.41,12100.0,34.4776,34.4924,34.4776,34.485,12100.0
2010-12-23 13:05:00,46.41,46.41,46.39,46.4,14400.0,34.485,34.485,34.4701,34.4776,14400.0
2010-12-23 13:10:00,46.4,46.43,46.4,46.43,11900.0,34.4776,34.4999,34.4776,34.4999,11900.0
2010-12-23 13:15:00,46.43,46.44,46.43,46.44,12700.0,34.4999,34.5073,34.4999,34.5073,12700.0
2010-12-23 13:20:00,46.44,46.45,46.36,46.44,23800.0,34.5073,34.5147,34.4478,34.5073,23800.0
2010-12-23 13:25:00,46.44,46.44,46.43,46.44,13300.0,34.5073,34.5073,34.4999,34.5073,13300.0
2010-12-23 13:30:00,46.44,46.44,46.42,46.44,11600.0,34.5073,34.5073,34.4924,34.5073,11600.0
2010-12-23 13:35:00,46.44,46.44,46.43,46.44,16500.0,34.5073,34.5073,34.4999,34.5073,16500.0
2010-12-23 13:40:00,46.44,46.45,46.44,46.44,13800.0,34.5073,34.5147,34.5073,34.5073,13800.0
2010-12-23 13:45:00,46.44,46.44,46.43,46.44,11700.0,34.5073,34.5073,34.4999,34.5073,11700.0
2010-12-23 13:50:00,46.44,46.44,46.44,46.44,11100.0,34.5073,34.5073,34.5073,34.5073,11100.0
2010-12-23 13:55:00,46.44,46.44,46.43,46.43,11300.0,34.5073,34.5073,34.4999,34.4999,11300.0
2010-12-23 14:00:00,46.43,46.44,46.43,46.44,11600.0,34.4999,34.5073,34.4999,34.5073,11600.0
2010-12-23 14:05:00,46.44,46.44,46.42,46.43,12200.0,34.5073,34.5073,34.4924,34.4999,12200.0
2010-12-23 14:10:00,46.43,46.44,46.42,46.42,12200.0,34.4999,34.5073,34.4924,34.4924,12200.0
2010-12-23 14:15:00,46.42,46.42,46.39,46.39,12400.0,34.4924,34.4924,34.4701,34.4701,12400.0
2010-12-23 14:20:00,46.38,46.4,46.35,46.36,14400.0,34.4627,34.4776,34.4404,34.4478,14400.0
2010-12-23 14:25:00,46.36,46.38,46.35,46.37,11900.0,34.4478,34.4627,34.4404,34.4553,11900.0
2010-12-23 14:30:00,46.37,46.39,46.35,46.35,15200.0,34.4553,34.4701,34.4404,34.4404,15200.0
2010-12-23 14:35:00,46.37,46.41,46.36,46.38,15500.0,34.4553,34.485,34.4478,34.4627,15500.0
2010-12-23 14:40:00,46.38,46.4,46.38,46.4,14500.0,34.4627,34.4776,34.4627,34.4776,14500.0
2010-12-23 14:45:00,46.4,46.41,46.38,46.39,16200.0,34.4776,34.485,34.4627,34.4701,16200.0
2010-12-23 14:50:00,46.39,46.41,46.38,46.4,31500.0,34.4701,34.485,34.4627,34.4776,31500.0
2010-12-23 14:55:00,46.4,46.43,46.39,46.42,16100.0,34.4776,34.4999,34.4701,34.4924,16100.0
2010-12-23 15:00:00,46.42,46.42,46.4,46.4,3400.0,34.4924,34.4924,34.4776,34.4776,3400.0
2010-12-23 15:05:00,46.4,46.42,46.4,46.41,4000.0,34.4776,34.4924,34.4776,34.485,4000.0
2010-12-23 15:10:00,46.42,46.42,46.42,46.42,1500.0,34.4924,34.4924,34.4924,34.4924,1500.0
2010-12-23 15:15:00,46.42,46.43,46.42,46.43,1900.0,34.4924,34.4999,34.4924,34.4999,1900.0
2010-12-23 15:20:00,46.43,46.43,46.42,46.42,3900.0,34.4999,34.4999,34.4924,34.4924,3900.0
2010-12-23 15:25:00,46.42,46.45,46.42,46.44,2900.0,34.4924,34.5147,34.4924,34.5073,2900.0
2010-12-23 15:30:00,46.43,46.43,46.43,46.43,2000.0,34.4999,34.4999,34.4999,34.4999,2000.0
2010-12-23 15:35:00,46.42,46.42,46.42,46.42,3500.0,34.4924,34.4924,34.4924,34.4924,3500.0
2010-12-23 15:40:00,46.42,46.43,46.41,46.42,7300.0,34.4924,34.4999,34.485,34.4924,7300.0
2010-12-23 15:45:00,46.41,46.42,46.39,46.42,2800.0,34.485,34.4924,34.4701,34.4924,2800.0
2010-12-23 15:50:00,46.41,46.41,46.4,46.41,4500.0,34.485,34.485,34.4776,34.485,4500.0
2010-12-23 15:55:00,46.41,46.41,46.4,46.4,6500.0,34.485,34.485,34.4776,34.4776,6500.0
2010-12-27 09:30:00,46.25,46.25,46.13,46.14,18600.0,34.3661,34.3661,34.2769,34.2844,18600.0
2010-12-27 09:35:00,46.19,46.22,46.17,46.22,43100.0,34.3215,34.3438,34.3067,34.3438,43100.0
2010-12-27 09:40:00,46.22,46.23,46.18,46.2,10200.0,34.3438,34.3512,34.3141,34.3289,10200.0
2010-12-27 09:45:00,46.18,46.18,46.18,46.18,600.0,34.3141,34.3141,34.3141,34.3141,600.0
2010-12-27 09:50:00,46.17,46.21,46.17,46.19,201600.0,34.3067,34.3364,34.3067,34.3215,201600.0
2010-12-27 09:55:00,46.19,46.22,46.19,46.22,1000.0,34.3215,34.3438,34.3215,34.3438,1000.0
2010-12-27 10:00:00,46.22,46.24,46.21,46.23,117300.0,34.3438,34.3587,34.3364,34.3512,117300.0
2010-12-27 10:05:00,46.22,46.22,46.22,46.22,400.0,34.3438,34.3438,34.3438,34.3438,400.0
2010-12-27 10:10:00,46.22,46.26,46.22,46.26,600.0,34.3438,34.3735,34.3438,34.3735,600.0
2010-12-27 10:15:00,46.26,46.26,46.26,46.26,1000.0,34.3735,34.3735,34.3735,34.3735,1000.0
2010-12-27 10:20:00,46.28,46.28,46.27,46.28,101800.0,34.3884,34.3884,34.381,34.3884,101800.0
2010-12-27 10:25:00,46.28,46.28,46.28,46.28,0.0,34.3884,34.3884,34.3884,34.3884,0.0
2010-12-27 10:30:00,46.3,46.3,46.28,46.3,5900.0,34.4033,34.4033,34.3884,34.4033,5900.0
2010-12-27 10:35:00,46.29,46.29,46.27,46.27,700.0,34.3958,34.3958,34.381,34.381,700.0
2010-12-27 10:40:00,46.28,46.3,46.28,46.29,164000.0,34.3884,34.4033,34.3884,34.3958,164000.0
2010-12-27 10:45:00,46.28,46.28,46.28,46.28,100.0,34.3884,34.3884,34.3884,34.3884,100.0
2010-12-27 10:50:00,46.29,46.3,46.29,46.29,194600.0,34.3958,34.4033,34.3958,34.3958,194600.0
2010-12-27 10:55:00,46.29,46.29,46.27,46.29,6100.0,34.3958,34.3958,34.381,34.3958,6100.0
2010-12-27 11:00:00,46.29,46.29,46.29,46.29,0.0,34.3958,34.3958,34.3958,34.3958,0.0
2010-12-27 11:05:00,46.28,46.28,46.28,46.28,1500.0,34.3884,34.3884,34.3884,34.3884,1500.0
2010-12-27 11:10:00,46.27,46.27,46.27,46.27,100.0,34.381,34.381,34.381,34.381,100.0
2010-12-27 11:15:00,46.27,46.27,46.24,46.24,1800.0,34.381,34.381,34.3587,34.3587,1800.0
2010-12-27 11:20:00,46.3,46.3,46.3,46.3,1300.0,34.4033,34.4033,34.4033,34.4033,1300.0
2010-12-27 11:25:00,46.3,46.3,46.3,46.3,0.0,34.4033,34.4033,34.4033,34.4033,0.0
2010-12-27 11:30:00,46.3,46.3,46.3,46.3,0.0,34.4033,34.4033,34.4033,34.4033,0.0
2010-12-27 11:35:00,46.23,46.23,46.23,46.23,200.0,34.3512,34.3512,34.3512,34.3512,200.0
2010-12-27 11:40:00,46.23,46.23,46.23,46.23,0.0,34.3512,34.3512,34.3512,34.3512,0.0
2010-12-27 11:45:00,46.21,46.21,46.21,46.21,600.0,34.3364,34.3364,34.3364,34.3364,600.0
2010-12-27 11:50:00,46.21,46.21,46.2,46.2,500.0,34.3364,34.3364,34.3289,34.3289,500.0
2010-12-27 11:55:00,46.2,46.21,46.2,46.21,800.0,34.3289,34.3364,34.3289,34.3364,800.0
2010-12-27 12:00:00,46.2,46.23,46.2,46.23,1500.0,34.3289,34.3512,34.3289,34.3512,1500.0
2010-12-27 12:05:00,46.23,46.26,46.23,46.23,1100.0,34.3512,34.3735,34.3512,34.3512,1100.0
2010-12-27 12:10:00,46.23,46.23,46.23,46.23,500.0,34.3512,34.3512,34.3512,34.3512,500.0
2010-12-27 12:15:00,46.23,46.23,46.23,46.23,500.0,34.3512,34.3512,34.3512,34.3512,500.0
2010-12-27 12:20:00,46.24,46.24,46.23,46.23,900.0,34.3587,34.3587,34.3512,34.3512,900.0
2010-12-27 12:25:00,46.23,46.23,46.23,46.23,1300.0,34.3512,34.3512,34.3512,34.3512,1300.0
2010-12-27 12:30:00,46.24,46.28,46.24,46.28,900.0,34.3587,34.3884,34.3587,34.3884,900.0
2010-12-27 12:35:00,46.25,46.27,46.25,46.26,1100.0,34.3661,34.381,34.3661,34.3735,1100.0
2010-12-27 12:40:00,46.25,46.27,46.23,46.27,3000.0,34.3661,34.381,34.3512,34.381,3000.0
2010-12-27 12:45:00,46.26,46.27,46.24,46.27,1400.0,34.3735,34.381,34.3587,34.381,1400.0
2010-12-27 12:50:00,46.21,46.22,46.21,46.21,1100.0,34.3364,34.3438,34.3364,34.3364,1100.0
2010-12-27 12:55:00,46.21,46.21,46.21,46.21,0.0,34.3364,34.3364,34.3364,34.3364,0.0
2010-12-27 13:00:00,46.21,46.21,46.21,46.21,0.0,34.3364,34.3364,34.3364,34.3364,0.0
2010-12-27 13:05:00,46.23,46.24,46.23,46.24,500.0,34.3512,34.3587,34.3512,34.3587,500.0
2010-12-27 13:10:00,46.27,46.27,46.27,46.27,100.0,34.381,34.381,34.381,34.381,100.0
2010-12-27 13:15:00,46.31,46.31,46.31,46.31,500.0,34.4107,34.4107,34.4107,34.4107,500.0
2010-12-27 13:20:00,46.28,46.33,46.28,46.32,700.0,34.3884,34.4255,34.3884,34.4181,700.0
2010-12-27 13:25:00,46.33,46.35,46.32,46.33,800.0,34.4255,34.4404,34.4181,34.4255,800.0
2010-12-27 13:30:00,46.34,46.35,46.31,46.34,600.0,34.433,34.4404,34.4107,34.433,600.0
2010-12-27 13:35:00,46.36,46.36,46.36,46.36,100.0,34.4478,34.4478,34.4478,34.4478,100.0
2010-12-27 13:40:00,46.36,46.36,46.36,46.36,0.0,34.4478,34.4478,34.4478,34.4478,0.0
2010-12-27 13:45:00,46.36,46.36,46.36,46.36,300.0,34.4478,34.4478,34.4478,34.4478,300.0
2010-12-27 13:50:00,46.36,46.36,46.36,46.36,0.0,34.4478,34.4478,34.4478,34.4478,0.0
2010-12-27 13:55:00,46.38,46.38,46.38,46.38,200.0,34.4627,34.4627,34.4627,34.4627,200.0
2010-12-27 14:00:00,46.38,46.38,46.38,46.38,0.0,34.4627,34.4627,34.4627,34.4627,0.0
2010-12-27 14:05:00,46.38,46.38,46.38,46.38,100.0,34.4627,34.4627,34.4627,34.4627,100.0
2010-12-27 14:10:00,46.38,46.38,46.32,46.38,2900.0,34.4627,34.4627,34.4181,34.4627,2900.0
2010-12-27 14:15:00,46.38,46.38,46.38,46.38,400.0,34.4627,34.4627,34.4627,34.4627,400.0
2010-12-27 14:20:00,46.38,46.38,46.38,46.38,0.0,34.4627,34.4627,34.4627,34.4627,0.0
2010-12-27 14:25:00,46.38,46.38,46.38,46.38,0.0,34.4627,34.4627,34.4627,34.4627,0.0
2010-12-27 14:30:00,46.38,46.38,46.38,46.38,200.0,34.4627,34.4627,34.4627,34.4627,200.0
2010-12-27 14:35:00,46.36,46.36,46.36,46.36,100.0,34.4478,34.4478,34.4478,34.4478,100.0
2010-12-27 14:40:00,46.39,46.39,46.39,46.39,200.0,34.4701,34.4701,34.4701,34.4701,200.0
2010-12-27 14:45:00,46.39,46.4,46.39,46.4,2200.0,34.4701,34.4776,34.4701,34.4776,2200.0
2010-12-27 14:50:00,46.4,46.4,46.4,46.4,0.0,34.4776,34.4776,34.4776,34.4776,0.0
2010-12-27 14:55:00,46.38,46.38,46.38,46.38,200.0,34.4627,34.4627,34.4627,34.4627,200.0
2010-12-27 15:00:00,46.39,46.4,46.39,46.4,400.0,34.4701,34.4776,34.4701,34.4776,400.0
2010-12-27 15:05:00,46.39,46.4,46.38,46.4,5100.0,34.4701,34.4776,34.4627,34.4776,5100.0
2010-12-27 15:10:00,46.39,46.39,46.39,46.39,2700.0,34.4701,34.4701,34.4701,34.4701,2700.0
2010-12-27 15:15:00,46.4,46.4,46.39,46.39,1600.0,34.4776,34.4776,34.4701,34.4701,1600.0
2010-12-27 15:20:00,46.39,46.39,46.39,46.39,0.0,34.4701,34.4701,34.4701,34.4701,0.0
2010-12-27 15:25:00,46.4,46.4,46.39,46.39,500.0,34.4776,34.4776,34.4701,34.4701,500.0
2010-12-27 15:30:00,46.39,46.4,46.39,46.39,900.0,34.4701,34.4776,34.4701,34.4701,900.0
2010-12-27 15:35:00,46.37,46.37,46.37,46.37,100.0,34.4553,34.4553,34.4553,34.4553,100.0
2010-12-27 15:40:00,46.39,46.39,46.39,46.39,300.0,34.4701,34.4701,34.4701,34.4701,300.0
2010-12-27 15:45:00,46.39,46.39,46.39,46.39,0.0,34.4701,34.4701,34.4701,34.4701,0.0
2010-12-27 15:50:00,46.39,46.41,46.39,46.41,3800.0,34.4701,34.485,34.4701,34.485,3800.0
2010-12-27 15:55:00,46.4,46.41,46.39,46.4,2700.0,34.4776,34.485,34.4701,34.4776,2700.0
2010-12-28 09:30:00,46.31,46.35,46.31,46.35,2400.0,34.4107,34.4404,34.4107,34.4404,2400.0
2010-12-28 09:35:00,46.35,46.35,46.35,46.35,0.0,34.4404,34.4404,34.4404,34.4404,0.0
2010-12-28 09:40:00,46.42,46.42,46.42,46.42,4200.0,34.4924,34.4924,34.4924,34.4924,4200.0
2010-12-28 09:45:00,46.4,46.4,46.4,46.4,200.0,34.4776,34.4776,34.4776,34.4776,200.0
2010-12-28 09:50:00,46.4,46.4,46.4,46.4,0.0,34.4776,34.4776,34.4776,34.4776,0.0
2010-12-28 09:55:00,46.42,46.43,46.41,46.42,1800.0,34.4924,34.4999,34.485,34.4924,1800.0
2010-12-28 10:00:00,46.36,46.36,46.36,46.36,400.0,34.4478,34.4478,34.4478,34.4478,400.0
2010-12-28 10:05:00,46.38,46.38,46.35,46.35,1300.0,34.4627,34.4627,34.4404,34.4404,1300.0
2010-12-28 10:10:00,46.35,46.35,46.35,46.35,20500.0,34.4404,34.4404,34.4404,34.4404,20500.0
2010-12-28 10:15:00,46.35,46.35,46.35,46.35,0.0,34.4404,34.4404,34.4404,34.4404,0.0
2010-12-28 10:20:00,46.35,46.35,46.35,46.35,0.0,34.4404,34.4404,34.4404,34.4404,0.0
2010-12-28 10:25:00,46.35,46.38,46.33,46.35,31500.0,34.4404,34.4627,34.4255,34.4404,31500.0
2010-12-28 10:30:00,46.35,46.35,46.35,46.35,0.0,34.4404,34.4404,34.4404,34.4404,0.0
2010-12-28 10:35:00,46.41,46.41,46.41,46.41,100.0,34.485,34.485,34.485,34.485,100.0
2010-12-28 10:40:00,46.4,46.4,46.4,46.4,50000.0,34.4776,34.4776,34.4776,34.4776,50000.0
2010-12-28 10:45:00,46.4,46.4,46.4,46.4,0.0,34.4776,34.4776,34.4776,34.4776,0.0
2010-12-28 10:50:00,46.4,46.4,46.4,46.4,0.0,34.4776,34.4776,34.4776,34.4776,0.0
2010-12-28 10:55:00,46.36,46.38,46.36,46.37,300.0,34.4478,34.4627,34.4478,34.4553,300.0
2010-12-28 11:00:00,46.36,46.36,46.36,46.36,5800.0,34.4478,34.4478,34.4478,34.4478,5800.0
2010-12-28 11:05:00,46.33,46.33,46.33,46.33,200.0,34.4255,34.4255,34.4255,34.4255,200.0
2010-12-28 11:10:00,46.34,46.34,46.34,46.34,200.0,34.433,34.433,34.433,34.433,200.0
2010-12-28 11:15:00,46.36,46.37,46.36,46.37,2400.0,34.4478,34.4553,34.4478,34.4553,2400.0
2010-12-28 11:20:00,46.35,46.36,46.34,46.34,1700.0,34.4404,34.4478,34.433,34.433,1700.0
2010-12-28 11:25:00,46.34,46.34,46.34,46.34,0.0,34.433,34.433,34.433,34.433,0.0
2010-12-28 11:30:00,46.33,46.33,46.33,46.33,200.0,34.4255,34.4255,34.4255,34.4255,200.0
2010-12-28 11:35:00,46.35,46.35,46.35,46.35,200.0,34.4404,34.4404,34.4404,34.4404,200.0
2010-12-28 11:40:00,46.36,46.36,46.36,46.36,100.0,34.4478,34.4478,34.4478,34.4478,100.0
2010-12-28 11:45:00,46.32,46.36,46.32,46.36,3100.0,34.4181,34.4478,34.4181,34.4478,3100.0
2010-12-28 11:50:00,46.34,46.35,46.34,46.35,600.0,34.433,34.4404,34.433,34.4404,600.0
2010-12-28 11:55:00,46.34,46.34,46.34,46.34,200.0,34.433,34.433,34.433,34.433,200.0
2010-12-28 12:00:00,46.31,46.32,46.31,46.31,600.0,34.4107,34.4181,34.4107,34.4107,600.0
2010-12-28 12:05:00,46.31,46.31,46.31,46.31,0.0,34.4107,34.4107,34.4107,34.4107,0.0
2010-12-28 12:10:00,46.36,46.36,46.34,46.34,400.0,34.4478,34.4478,34.433,34.433,400.0
2010-12-28 12:15:00,46.33,46.36,46.33,46.36,500.0,34.4255,34.4478,34.4255,34.4478,500.0
2010-12-28 12:20:00,46.37,46.37,46.35,46.36,500.0,34.4553,34.4553,34.4404,34.4478,500.0
2010-12-28 12:25:00,46.36,46.37,46.36,46.37,500.0,34.4478,34.4553,34.4478,34.4553,500.0
2010-12-28 12:30:00,46.34,46.38,46.34,46.38,500.0,34.433,34.4627,34.433,34.4627,500.0
2010-12-28 12:35:00,46.38,46.38,46.35,46.37,2300.0,34.4627,34.4627,34.4404,34.4553,2300.0
2010-12-28 12:40:00,46.37,46.37,46.34,46.34,1200.0,34.4553,34.4553,34.433,34.433,1200.0
2010-12-28 12:45:00,46.37,46.37,46.37,46.37,400.0,34.4553,34.4553,34.4553,34.4553,400.0
2010-12-28 12:50:00,46.38,46.4,46.38,46.4,400.0,34.4627,34.4776,34.4627,34.4776,400.0
2010-12-28 12:55:00,46.38,46.38,46.38,46.38,400.0,34.4627,34.4627,34.4627,34.4627,400.0
2010-12-28 13:00:00,46.41,46.41,46.35,46.37,1800.0,34.485,34.485,34.4404,34.4553,1800.0
2010-12-28 13:05:00,46.37,46.37,46.36,46.37,600.0,34.4553,34.4553,34.4478,34.4553,600.0
2010-12-28 13:10:00,46.38,46.39,46.38,46.39,500.0,34.4627,34.4701,34.4627,34.4701,500.0
2010-12-28 13:15:00,46.39,46.39,46.39,46.39,600.0,34.4701,34.4701,34.4701,34.4701,600.0
2010-12-28 13:20:00,46.39,46.39,46.38,46.39,500.0,34.4701,34.4701,34.4627,34.4701,500.0
2010-12-28 13:25:00,46.39,46.4,46.39,46.4,500.0,34.4701,34.4776,34.4701,34.4776,500.0
2010-12-28 13:30:00,46.4,46.4,46.4,46.4,500.0,34.4776,34.4776,34.4776,34.4776,500.0
2010-12-28 13:35:00,46.39,46.39,46.35,46.37,4400.0,34.4701,34.4701,34.4404,34.4553,4400.0
2010-12-28 13:40:00,46.37,46.37,46.37,46.37,9700.0,34.4553,34.4553,34.4553,34.4553,9700.0
2010-12-28 13:45:00,46.4,46.4,46.38,46.38,1100.0,34.4776,34.4776,34.4627,34.4627,1100.0
2010-12-28 13:50:00,46.35,46.35,46.35,46.35,500.0,34.4404,34.4404,34.4404,34.4404,500.0
2010-12-28 13:55:00,46.35,46.35,46.35,46.35,0.0,34.4404,34.4404,34.4404,34.4404,0.0
2010-12-28 14:00:00,46.37,46.37,46.37,46.37,200.0,34.4553,34.4553,34.4553,34.4553,200.0
2010-12-28 14:05:00,46.37,46.37,46.37,46.37,0.0,34.4553,34.4553,34.4553,34.4553,0.0
2010-12-28 14:10:00,46.37,46.37,46.37,46.37,8000.0,34.4553,34.4553,34.4553,34.4553,8000.0
2010-12-28 14:15:00,46.37,46.37,46.36,46.36,11500.0,34.4553,34.4553,34.4478,34.4478,11500.0
2010-12-28 14:20:00,46.37,46.37,46.37,46.37,500.0,34.4553,34.4553,34.4553,34.4553,500.0
2010-12-28 14:25:00,46.37,46.37,46.37,46.37,300.0,34.4553,34.4553,34.4553,34.4553,300.0
2010-12-28 14:30:00,46.37,46.37,46.37,46.37,300.0,34.4553,34.4553,34.4553,34.4553,300.0
2010-12-28 14:35:00,46.37,46.37,46.36,46.36,7200.0,34.4553,34.4553,34.4478,34.4478,7200.0
2010-12-28 14:40:00,46.36,46.36,46.35,46.35,600.0,34.4478,34.4478,34.4404,34.4404,600.0
2010-12-28 14:45:00,46.36,46.36,46.34,46.35,6900.0,34.4478,34.4478,34.433,34.4404,6900.0
2010-12-28 14:50:00,46.35,46.35,46.35,46.35,300.0,34.4404,34.4404,34.4404,34.4404,300.0
2010-12-28 14:55:00,46.35,46.35,46.35,46.35,800.0,34.4404,34.4404,34.4404,34.4404,800.0
2010-12-28 15:00:00,46.35,46.35,46.35,46.35,0.0,34.4404,34.4404,34.4404,34.4404,0.0
2010-12-28 15:05:00,46.35,46.35,46.35,46.35,100.0,34.4404,34.4404,34.4404,34.4404,100.0
2010-12-28 15:10:00,46.34,46.35,46.34,46.35,3200.0,34.433,34.4404,34.433,34.4404,3200.0
2010-12-28 15:15:00,46.36,46.36,46.36,46.36,300.0,34.4478,34.4478,34.4478,34.4478,300.0
2010-12-28 15:20:00,46.36,46.36,46.36,46.36,200.0,34.4478,34.4478,34.4478,34.4478,200.0
2010-12-28 15:25:00,46.36,46.36,46.36,46.36,3300.0,34.4478,34.4478,34.4478,34.4478,3300.0
2010-12-28 15:30:00,46.37,46.37,46.36,46.37,11900.0,34.4553,34.4553,34.4478,34.4553,11900.0
2010-12-28 15:35:00,46.37,46.39,46.37,46.39,1700.0,34.4553,34.4701,34.4553,34.4701,1700.0
2010-12-28 15:40:00,46.39,46.39,46.36,46.36,2700.0,34.4701,34.4701,34.4478,34.4478,2700.0
2010-12-28 15:45:00,46.38,46.39,46.38,46.39,2200.0,34.4627,34.4701,34.4627,34.4701,2200.0
2010-12-28 15:50:00,46.39,46.41,46.39,46.41,5500.0,34.4701,34.485,34.4701,34.485,5500.0
2010-12-28 15:55:00,46.4,46.4,46.34,46.34,10400.0,34.4776,34.4776,34.433,34.433,10400.0
2010-12-29 09:30:00,46.67,46.67,46.6,46.66,2300.0,34.6782,34.6782,34.6262,34.6708,2300.0
2010-12-29 09:35:00,46.65,46.65,46.65,46.65,300.0,34.6633,34.6633,34.6633,34.6633,300.0
2010-12-29 09:40:00,46.62,46.62,46.61,46.61,600.0,34.641,34.641,34.6336,34.6336,600.0
2010-12-29 09:45:00,46.62,46.62,46.62,46.62,200.0,34.641,34.641,34.641,34.641,200.0
2010-12-29 09:50:00,46.62,46.62,46.6,46.6,71000.0,34.641,34.641,34.6262,34.6262,71000.0
2010-12-29 09:55:00,46.6,46.6,46.6,46.6,0.0,34.6262,34.6262,34.6262,34.6262,0.0
2010-12-29 10:00:00,46.62,46.62,46.62,46.62,2300.0,34.641,34.641,34.641,34.641,2300.0
2010-12-29 10:05:00,46.62,46.62,46.62,46.62,0.0,34.641,34.641,34.641,34.641,0.0
2010-12-29 10:10:00,46.65,46.66,46.65,46.65,100200.0,34.6633,34.6708,34.6633,34.6633,100200.0
2010-12-29 10:15:00,46.61,46.61,46.6,46.6,700.0,34.6336,34.6336,34.6262,34.6262,700.0
2010-12-29 10:20:00,46.62,46.62,46.62,46.62,300.0,34.641,34.641,34.641,34.641,300.0
2010-12-29 10:25:00,46.65,46.65,46.65,46.65,100000.0,34.6633,34.6633,34.6633,34.6633,100000.0
2010-12-29 10:30:00,46.6,46.63,46.6,46.61,4300.0,34.6262,34.6485,34.6262,34.6336,4300.0
2010-12-29 10:35:00,46.61,46.61,46.6,46.6,700.0,34.6336,34.6336,34.6262,34.6262,700.0
2010-12-29 10:40:00,46.6,46.63,46.6,46.63,34300.0,34.6262,34.6485,34.6262,34.6485,34300.0
2010-12-29 10:45:00,46.66,46.66,46.61,46.61,10200.0,34.6708,34.6708,34.6336,34.6336,10200.0
2010-12-29 10:50:00,46.61,46.61,46.61,46.61,600.0,34.6336,34.6336,34.6336,34.6336,600.0
2010-12-29 10:55:00,46.61,46.63,46.6,46.6,900.0,34.6336,34.6485,34.6262,34.6262,900.0
2010-12-29 11:00:00,46.6,46.6,46.6,46.6,700.0,34.6262,34.6262,34.6262,34.6262,700.0
2010-12-29 11:05:00,46.6,46.6,46.6,46.6,700.0,34.6262,34.6262,34.6262,34.6262,700.0
2010-12-29 11:10:00,46.6,46.6,46.6,46.6,1000.0,34.6262,34.6262,34.6262,34.6262,1000.0
2010-12-29 11:15:00,46.6,46.6,46.55,46.56,700.0,34.6262,34.6262,34.589,34.5964,700.0
2010-12-29 11:20:00,46.56,46.57,46.56,46.57,600.0,34.5964,34.6039,34.5964,34.6039,600.0
2010-12-29 11:25:00,46.57,46.6,46.57,46.6,1200.0,34.6039,34.6262,34.6039,34.6262,1200.0
2010-12-29 11:30:00,46.59,46.62,46.58,46.62,2300.0,34.6187,34.641,34.6113,34.641,2300.0
2010-12-29 11:35:00,46.62,46.62,46.6,46.62,900.0,34.641,34.641,34.6262,34.641,900.0
2010-12-29 11:40:00,46.62,46.62,46.6,46.6,700.0,34.641,34.641,34.6262,34.6262,700.0
2010-12-29 11:45:00,46.6,46.63,46.6,46.63,1700.0,34.6262,34.6485,34.6262,34.6485,1700.0
2010-12-29 11:50:00,46.65,46.65,46.62,46.62,700.0,34.6633,34.6633,34.641,34.641,700.0
2010-12-29 11:55:00,46.62,46.62,46.6,46.6,800.0,34.641,34.641,34.6262,34.6262,800.0
2010-12-29 12:00:00,46.6,46.61,46.6,46.61,900.0,34.6262,34.6336,34.6262,34.6336,900.0
2010-12-29 12:05:00,46.61,46.65,46.61,46.63,1300.0,34.6336,34.6633,34.6336,34.6485,1300.0
2010-12-29 12:10:00,46.65,46.66,46.64,46.66,13000.0,34.6633,34.6708,34.6559,34.6708,13000.0
2010-12-29 12:15:00,46.65,46.68,46.64,46.68,6200.0,34.6633,34.6856,34.6559,34.6856,6200.0
2010-12-29 12:20:00,46.67,46.68,46.67,46.68,2400.0,34.6782,34.6856,34.6782,34.6856,2400.0
2010-12-29 12:25:00,46.65,46.66,46.64,46.66,1100.0,34.6633,34.6708,34.6559,34.6708,1100.0
2010-12-29 12:30:00,46.67,46.68,46.67,46.68,2400.0,34.6782,34.6856,34.6782,34.6856,2400.0
2010-12-29 12:35:00,46.63,46.67,46.63,46.67,1200.0,34.6485,34.6782,34.6485,34.6782,1200.0
2010-12-29 12:40:00,46.68,46.68,46.65,46.65,500.0,34.6856,34.6856,34.6633,34.6633,500.0
2010-12-29 12:45:00,46.68,46.69,46.68,46.69,600.0,34.6856,34.693,34.6856,34.693,600.0
2010-12-29 12:50:00,46.68,46.69,46.68,46.68,1500.0,34.6856,34.693,34.6856,34.6856,1500.0
2010-12-29 12:55:00,46.68,46.68,46.67,46.67,1100.0,34.6856,34.6856,34.6782,34.6782,1100.0
2010-12-29 13:00:00,46.67,46.67,46.67,46.67,200.0,34.6782,34.6782,34.6782,34.6782,200.0
2010-12-29 13:05:00,46.69,46.7,46.69,46.7,6100.0,34.693,34.7005,34.693,34.7005,6100.0
2010-12-29 13:10:00,46.68,46.74,46.68,46.69,400.0,34.6856,34.7302,34.6856,34.693,400.0
2010-12-29 13:15:00,46.69,46.72,46.69,46.72,800.0,34.693,34.7153,34.693,34.7153,800.0
2010-12-29 13:20:00,46.72,46.74,46.72,46.74,1700.0,34.7153,34.7302,34.7153,34.7302,1700.0
2010-12-29 13:25:00,46.73,46.73,46.73,46.73,400.0,34.7228,34.7228,34.7228,34.7228,400.0
2010-12-29 13:30:00,46.73,46.73,46.73,46.73,400.0,34.7228,34.7228,34.7228,34.7228,400.0
2010-12-29 13:35:00,46.73,46.76,46.72,46.76,11300.0,34.7228,34.7451,34.7153,34.7451,11300.0
2010-12-29 13:40:00,46.76,46.77,46.76,46.77,48400.0,34.7451,34.7525,34.7451,34.7525,48400.0
2010-12-29 13:45:00,46.77,46.77,46.77,46.77,5100.0,34.7525,34.7525,34.7525,34.7525,5100.0
2010-12-29 13:50:00,46.72,46.77,46.72,46.77,22100.0,34.7153,34.7525,34.7153,34.7525,22100.0
2010-12-29 13:55:00,46.77,46.77,46.77,46.77,0.0,34.7525,34.7525,34.7525,34.7525,0.0
2010-12-29 14:00:00,46.71,46.71,46.71,46.71,400.0,34.7079,34.7079,34.7079,34.7079,400.0
2010-12-29 14:05:00,46.7,46.7,46.7,46.7,500.0,34.7005,34.7005,34.7005,34.7005,500.0
2010-12-29 14:10:00,46.7,46.7,46.7,46.7,600.0,34.7005,34.7005,34.7005,34.7005,600.0
2010-12-29 14:15:00,46.69,46.69,46.68,46.68,700.0,34.693,34.693,34.6856,34.6856,700.0
2010-12-29 14:20:00,46.67,46.71,46.66,46.67,700.0,34.6782,34.7079,34.6708,34.6782,700.0
2010-12-29 14:25:00,46.66,46.67,46.66,46.67,600.0,34.6708,34.6782,34.6708,34.6782,600.0
2010-12-29 14:30:00,46.67,46.68,46.67,46.68,700.0,34.6782,34.6856,34.6782,34.6856,700.0
2010-12-29 14:35:00,46.68,46.68,46.68,46.68,900.0,34.6856,34.6856,34.6856,34.6856,900.0
2010-12-29 14:40:00,46.67,46.68,46.67,46.68,500.0,34.6782,34.6856,34.6782,34.6856,500.0
2010-12-29 14:45:00,46.68,46.69,46.67,46.67,1000.0,34.6856,34.693,34.6782,34.6782,1000.0
2010-12-29 14:50:00,46.67,46.67,46.66,46.67,900.0,34.6782,34.6782,34.6708,34.6782,900.0
2010-12-29 14:55:00,46.67,46.68,46.66,46.67,900.0,34.6782,34.6856,34.6708,34.6782,900.0
2010-12-29 15:00:00,46.67,46.68,46.67,46.68,1200.0,34.6782,34.6856,34.6782,34.6856,1200.0
2010-12-29 15:05:00,46.69,46.7,46.68,46.7,1100.0,34.693,34.7005,34.6856,34.7005,1100.0
2010-12-29 15:10:00,46.7,46.7,46.7,46.7,800.0,34.7005,34.7005,34.7005,34.7005,800.0
2010-12-29 15:15:00,46.7,46.71,46.7,46.71,1600.0,34.7005,34.7079,34.7005,34.7079,1600.0
2010-12-29 15:20:00,46.71,46.72,46.71,46.72,1100.0,34.7079,34.7153,34.7079,34.7153,1100.0
2010-12-29 15:25:00,46.71,46.71,46.68,46.69,900.0,34.7079,34.7079,34.6856,34.693,900.0
2010-12-29 15:30:00,46.69,46.7,46.69,46.69,1200.0,34.693,34.7005,34.693,34.693,1200.0
2010-12-29 15:35:00,46.69,46.69,46.68,46.68,1200.0,34.693,34.693,34.6856,34.6856,1200.0
2010-12-29 15:40:00,46.68,46.7,46.67,46.67,1700.0,34.6856,34.7005,34.6782,34.6782,1700.0
2010-12-29 15:45:00,46.67,46.69,46.65,46.65,1700.0,34.6782,34.693,34.6633,34.6633,1700.0
2010-12-29 15:50:00,46.65,46.69,46.65,46.66,2000.0,34.6633,34.693,34.6633,34.6708,2000.0
2010-12-29 15:55:00,46.66,46.66,46.61,46.61,4500.0,34.6708,34.6708,34.6336,34.6336,4500.0
2010-12-30 09:30:00,46.69,46.69,46.63,46.63,2200.0,34.693,34.693,34.6485,34.6485,2200.0
2010-12-30 09:35:00,46.66,46.66,46.66,46.66,100.0,34.6708,34.6708,34.6708,34.6708,100.0
2010-12-30 09:40:00,46.66,46.66,46.66,46.66,100.0,34.6708,34.6708,34.6708,34.6708,100.0
2010-12-30 09:45:00,46.66,46.66,46.66,46.66,0.0,34.6708,34.6708,34.6708,34.6708,0.0
2010-12-30 09:50:00,46.66,46.66,46.66,46.66,0.0,34.6708,34.6708,34.6708,34.6708,0.0
2010-12-30 09:55:00,46.68,46.68,46.65,46.65,400.0,34.6856,34.6856,34.6633,34.6633,400.0
2010-12-30 10:00:00,46.65,46.65,46.65,46.65,0.0,34.6633,34.6633,34.6633,34.6633,0.0
2010-12-30 10:05:00,46.63,46.63,46.63,46.63,700.0,34.6485,34.6485,34.6485,34.6485,700.0
2010-12-30 10:10:00,46.61,46.61,46.6,46.6,1400.0,34.6336,34.6336,34.6262,34.6262,1400.0
2010-12-30 10:15:00,46.55,46.57,46.54,46.57,1300.0,34.589,34.6039,34.5816,34.6039,1300.0
2010-12-30 10:20:00,46.56,46.56,46.56,46.56,200.0,34.5964,34.5964,34.5964,34.5964,200.0
2010-12-30 10:25:00,46.56,46.56,46.56,46.56,0.0,34.5964,34.5964,34.5964,34.5964,0.0
2010-12-30 10:30:00,46.59,46.59,46.59,46.59,100.0,34.6187,34.6187,34.6187,34.6187,100.0
2010-12-30 10:35:00,46.59,46.59,46.59,46.59,0.0,34.6187,34.6187,34.6187,34.6187,0.0
2010-12-30 10:40:00,46.57,46.57,46.57,46.57,100.0,34.6039,34.6039,34.6039,34.6039,100.0
2010-12-30 10:45:00,46.58,46.61,46.58,46.61,24400.0,34.6113,34.6336,34.6113,34.6336,24400.0
2010-12-30 10:50:00,46.6,46.61,46.6,46.61,3000.0,34.6262,34.6336,34.6262,34.6336,3000.0
2010-12-30 10:55:00,46.59,46.61,46.59,46.61,10100.0,34.6187,34.6336,34.6187,34.6336,10100.0
2010-12-30 11:00:00,46.58,46.58,46.55,46.55,1000.0,34.6113,34.6113,34.589,34.589,1000.0
2010-12-30 11:05:00,46.57,46.61,46.57,46.61,127200.0,34.6039,34.6336,34.6039,34.6336,127200.0
2010-12-30 11:10:00,46.56,46.56,46.56,46.56,100.0,34.5964,34.5964,34.5964,34.5964,100.0
2010-12-30 11:15:00,46.57,46.57,46.56,46.56,12400.0,34.6039,34.6039,34.5964,34.5964,12400.0
2010-12-30 11:20:00,46.56,46.56,46.56,46.56,0.0,34.5964,34.5964,34.5964,34.5964,0.0
2010-12-30 11:25:00,46.56,46.56,46.56,46.56,0.0,34.5964,34.5964,34.5964,34.5964,0.0
2010-12-30 11:30:00,46.53,46.53,46.53,46.53,700.0,34.5742,34.5742,34.5742,34.5742,700.0
2010-12-30 11:35:00,46.52,46.52,46.52,46.52,1500.0,34.5667,34.5667,34.5667,34.5667,1500.0
2010-12-30 11:40:00,46.5,46.5,46.5,46.5,100.0,34.5519,34.5519,34.5519,34.5519,100.0
2010-12-30 11:45:00,46.5,46.5,46.5,46.5,0.0,34.5519,34.5519,34.5519,34.5519,0.0
2010-12-30 11:50:00,46.5,46.5,46.44,46.44,21600.0,34.5519,34.5519,34.5073,34.5073,21600.0
2010-12-30 11:55:00,46.48,46.5,46.48,46.5,2200.0,34.537,34.5519,34.537,34.5519,2200.0
2010-12-30 12:00:00,46.5,46.55,46.5,46.53,35500.0,34.5519,34.589,34.5519,34.5742,35500.0
2010-12-30 12:05:00,46.49,46.49,46.47,46.48,25000.0,34.5444,34.5444,34.5296,34.537,25000.0
2010-12-30 12:10:00,46.55,46.55,46.52,46.52,400.0,34.589,34.589,34.5667,34.5667,400.0
2010-12-30 12:15:00,46.47,46.47,46.47,46.47,700.0,34.5296,34.5296,34.5296,34.5296,700.0
2010-12-30 12:20:00,46.54,46.56,46.54,46.55,30000.0,34.5816,34.5964,34.5816,34.589,30000.0
2010-12-30 12:25:00,46.54,46.54,46.54,46.54,900.0,34.5816,34.5816,34.5816,34.5816,900.0
2010-12-30 12:30:00,46.53,46.53,46.53,46.53,200.0,34.5742,34.5742,34.5742,34.5742,200.0
2010-12-30 12:35:00,46.53,46.53,46.53,46.53,0.0,34.5742,34.5742,34.5742,34.5742,0.0
2010-12-30 12:40:00,46.53,46.53,46.53,46.53,200.0,34.5742,34.5742,34.5742,34.5742,200.0
2010-12-30 12:45:00,46.49,46.49,46.49,46.49,9600.0,34.5444,34.5444,34.5444,34.5444,9600.0
2010-12-30 12:50:00,46.52,46.52,46.49,46.49,800.0,34.5667,34.5667,34.5444,34.5444,800.0
2010-12-30 12:55:00,46.52,46.52,46.52,46.52,700.0,34.5667,34.5667,34.5667,34.5667,700.0
2010-12-30 13:00:00,46.49,46.54,46.49,46.53,40900.0,34.5444,34.5816,34.5444,34.5742,40900.0
2010-12-30 13:05:00,46.49,46.49,46.49,46.49,100.0,34.5444,34.5444,34.5444,34.5444,100.0
2010-12-30 13:10:00,46.49,46.49,46.48,46.48,1900.0,34.5444,34.5444,34.537,34.537,1900.0
2010-12-30 13:15:00,46.47,46.47,46.47,46.47,2000.0,34.5296,34.5296,34.5296,34.5296,2000.0
2010-12-30 13:20:00,46.55,46.6,46.55,46.6,45500.0,34.589,34.6262,34.589,34.6262,45500.0
2010-12-30 13:25:00,46.54,46.59,46.54,46.57,16500.0,34.5816,34.6187,34.5816,34.6039,16500.0
2010-12-30 13:30:00,46.57,46.57,46.57,46.57,0.0,34.6039,34.6039,34.6039,34.6039,0.0
2010-12-30 13:35:00,46.57,46.57,46.57,46.57,0.0,34.6039,34.6039,34.6039,34.6039,0.0
2010-12-30 13:40:00,46.55,46.55,46.55,46.55,200.0,34.589,34.589,34.589,34.589,200.0
2010-12-30 13:45:00,46.53,46.53,46.53,46.53,5000.0,34.5742,34.5742,34.5742,34.5742,5000.0
2010-12-30 13:50:00,46.53,46.53,46.53,46.53,0.0,34.5742,34.5742,34.5742,34.5742,0.0
2010-12-30 13:55:00,46.55,46.55,46.55,46.55,1900.0,34.589,34.589,34.589,34.589,1900.0
2010-12-30 14:00:00,46.58,46.58,46.58,46.58,100.0,34.6113,34.6113,34.6113,34.6113,100.0
2010-12-30 14:05:00,46.58,46.58,46.58,46.58,200.0,34.6113,34.6113,34.6113,34.6113,200.0
2010-12-30 14:10:00,46.58,46.58,46.58,46.58,0.0,34.6113,34.6113,34.6113,34.6113,0.0
2010-12-30 14:15:00,46.59,46.59,46.58,46.58,2900.0,34.6187,34.6187,34.6113,34.6113,2900.0
2010-12-30 14:20:00,46.58,46.58,46.58,46.58,1100.0,34.6113,34.6113,34.6113,34.6113,1100.0
2010-12-30 14:25:00,46.6,46.6,46.59,46.59,2400.0,34.6262,34.6262,34.6187,34.6187,2400.0
2010-12-30 14:30:00,46.59,46.59,46.59,46.59,0.0,34.6187,34.6187,34.6187,34.6187,0.0
2010-12-30 14:35:00,46.59,46.59,46.59,46.59,0.0,34.6187,34.6187,34.6187,34.6187,0.0
2010-12-30 14:40:00,46.59,46.59,46.59,46.59,2000.0,34.6187,34.6187,34.6187,34.6187,2000.0
2010-12-30 14:45:00,46.59,46.6,46.59,46.6,1300.0,34.6187,34.6262,34.6187,34.6262,1300.0
2010-12-30 14:50:00,46.6,46.6,46.6,46.6,1200.0,34.6262,34.6262,34.6262,34.6262,1200.0
2010-12-30 14:55:00,46.6,46.6,46.6,46.6,0.0,34.6262,34.6262,34.6262,34.6262,0.0
2010-12-30 15:00:00,46.6,46.6,46.59,46.59,900.0,34.6262,34.6262,34.6187,34.6187,900.0
2010-12-30 15:05:00,46.59,46.59,46.59,46.59,0.0,34.6187,34.6187,34.6187,34.6187,0.0
2010-12-30 15:10:00,46.57,46.57,46.57,46.57,2600.0,34.6039,34.6039,34.6039,34.6039,2600.0
2010-12-30 15:15:00,46.57,46.57,46.57,46.57,200.0,34.6039,34.6039,34.6039,34.6039,200.0
2010-12-30 15:20:00,46.57,46.57,46.57,46.57,0.0,34.6039,34.6039,34.6039,34.6039,0.0
2010-12-30 15:25:00,46.6,46.6,46.6,46.6,600.0,34.6262,34.6262,34.6262,34.6262,600.0
2010-12-30 15:30:00,46.6,46.6,46.6,46.6,0.0,34.6262,34.6262,34.6262,34.6262,0.0
2010-12-30 15:35:00,46.63,46.63,46.63,46.63,100.0,34.6485,34.6485,34.6485,34.6485,100.0
2010-12-30 15:40:00,46.63,46.63,46.63,46.63,0.0,34.6485,34.6485,34.6485,34.6485,0.0
2010-12-30 15:45:00,46.61,46.61,46.61,46.61,100.0,34.6336,34.6336,34.6336,34.6336,100.0
2010-12-30 15:50:00,46.59,46.59,46.58,46.58,700.0,34.6187,34.6187,34.6113,34.6113,700.0
2010-12-30 15:55:00,46.61,46.61,46.57,46.58,1100.0,34.6336,34.6336,34.6039,34.6113,1100.0
2010-12-31 09:30:00,46.73,46.73,46.61,46.61,4700.0,34.7228,34.7228,34.6336,34.6336,4700.0
2010-12-31 09:35:00,46.61,46.61,46.61,46.61,0.0,34.6336,34.6336,34.6336,34.6336,0.0
2010-12-31 09:40:00,46.61,46.61,46.61,46.61,0.0,34.6336,34.6336,34.6336,34.6336,0.0
2010-12-31 09:45:00,46.61,46.61,46.61,46.61,0.0,34.6336,34.6336,34.6336,34.6336,0.0
2010-12-31 09:50:00,46.61,46.61,46.61,46.61,0.0,34.6336,34.6336,34.6336,34.6336,0.0
2010-12-31 09:55:00,46.59,46.59,46.59,46.59,200.0,34.6187,34.6187,34.6187,34.6187,200.0
2010-12-31 10:00:00,46.59,46.59,46.58,46.58,2000.0,34.6187,34.6187,34.6113,34.6113,2000.0
2010-12-31 10:05:00,46.57,46.57,46.57,46.57,100.0,34.6039,34.6039,34.6039,34.6039,100.0
2010-12-31 10:10:00,46.57,46.57,46.57,46.57,0.0,34.6039,34.6039,34.6039,34.6039,0.0
2010-12-31 10:15:00,46.62,46.62,46.62,46.62,100.0,34.641,34.641,34.641,34.641,100.0
2010-12-31 10:20:00,46.62,46.62,46.59,46.59,6100.0,34.641,34.641,34.6187,34.6187,6100.0
2010-12-31 10:25:00,46.65,46.65,46.6,46.63,900.0,34.6633,34.6633,34.6262,34.6485,900.0
2010-12-31 10:30:00,46.63,46.66,46.63,46.63,900.0,34.6485,34.6708,34.6485,34.6485,900.0
2010-12-31 10:35:00,46.64,46.67,46.64,46.67,1400.0,34.6559,34.6782,34.6559,34.6782,1400.0
2010-12-31 10:40:00,46.67,46.67,46.67,46.67,0.0,34.6782,34.6782,34.6782,34.6782,0.0
2010-12-31 10:45:00,46.67,46.67,46.67,46.67,0.0,34.6782,34.6782,34.6782,34.6782,0.0
2010-12-31 10:50:00,46.67,46.67,46.67,46.67,0.0,34.6782,34.6782,34.6782,34.6782,0.0
2010-12-31 10:55:00,46.76,46.76,46.76,46.76,1700.0,34.7451,34.7451,34.7451,34.7451,1700.0
2010-12-31 11:00:00,46.78,46.78,46.75,46.75,1100.0,34.7599,34.7599,34.7376,34.7376,1100.0
2010-12-31 11:05:00,46.73,46.73,46.73,46.73,5000.0,34.7228,34.7228,34.7228,34.7228,5000.0
2010-12-31 11:10:00,46.72,46.72,46.69,46.69,24900.0,34.7153,34.7153,34.693,34.693,24900.0
2010-12-31 11:15:00,46.68,46.69,46.68,46.68,35500.0,34.6856,34.693,34.6856,34.6856,35500.0
2010-12-31 11:20:00,46.69,46.7,46.68,46.7,3100.0,34.693,34.7005,34.6856,34.7005,3100.0
2010-12-31 11:25:00,46.72,46.72,46.7,46.7,11100.0,34.7153,34.7153,34.7005,34.7005,11100.0
2010-12-31 11:30:00,46.7,46.7,46.7,46.7,1500.0,34.7005,34.7005,34.7005,34.7005,1500.0
2010-12-31 11:35:00,46.7,46.71,46.7,46.71,2800.0,34.7005,34.7079,34.7005,34.7079,2800.0
2010-12-31 11:40:00,46.7,46.7,46.7,46.7,2200.0,34.7005,34.7005,34.7005,34.7005,2200.0
2010-12-31 11:45:00,46.71,46.71,46.71,46.71,1600.0,34.7079,34.7079,34.7079,34.7079,1600.0
2010-12-31 11:50:00,46.71,46.71,46.71,46.71,8600.0,34.7079,34.7079,34.7079,34.7079,8600.0
2010-12-31 11:55:00,46.71,46.74,46.7,46.7,12200.0,34.7079,34.7302,34.7005,34.7005,12200.0
2010-12-31 12:00:00,46.7,46.7,46.7,46.7,0.0,34.7005,34.7005,34.7005,34.7005,0.0
2010-12-31 12:05:00,46.7,46.7,46.7,46.7,0.0,34.7005,34.7005,34.7005,34.7005,0.0
2010-12-31 12:10:00,46.73,46.73,46.73,46.73,100.0,34.7228,34.7228,34.7228,34.7228,100.0
2010-12-31 12:15:00,46.73,46.73,46.73,46.73,0.0,34.7228,34.7228,34.7228,34.7228,0.0
2010-12-31 12:20:00,46.75,46.78,46.75,46.78,5400.0,34.7376,34.7599,34.7376,34.7599,5400.0
2010-12-31 12:25:00,46.75,46.75,46.75,46.75,100.0,34.7376,34.7376,34.7376,34.7376,100.0
2010-12-31 12:30:00,46.75,46.75,46.75,46.75,0.0,34.7376,34.7376,34.7376,34.7376,0.0
2010-12-31 12:35:00,46.75,46.75,46.75,46.75,0.0,34.7376,34.7376,34.7376,34.7376,0.0
2010-12-31 12:40:00,46.74,46.74,46.74,46.74,100.0,34.7302,34.7302,34.7302,34.7302,100.0
2010-12-31 12:45:00,46.74,46.74,46.74,46.74,0.0,34.7302,34.7302,34.7302,34.7302,0.0
2010-12-31 12:50:00,46.74,46.74,46.74,46.74,0.0,34.7302,34.7302,34.7302,34.7302,0.0
2010-12-31 12:55:00,46.72,46.72,46.72,46.72,300.0,34.7153,34.7153,34.7153,34.7153,300.0
2010-12-31 13:00:00,46.7,46.7,46.7,46.7,400.0,34.7005,34.7005,34.7005,34.7005,400.0
2010-12-31 13:05:00,46.7,46.7,46.7,46.7,0.0,34.7005,34.7005,34.7005,34.7005,0.0
2010-12-31 13:10:00,46.73,46.73,46.73,46.73,300.0,34.7228,34.7228,34.7228,34.7228,300.0
2010-12-31 13:15:00,46.74,46.74,46.74,46.74,300.0,34.7302,34.7302,34.7302,34.7302,300.0
2010-12-31 13:20:00,46.74,46.74,46.74,46.74,0.0,34.7302,34.7302,34.7302,34.7302,0.0
2010-12-31 13:25:00,46.75,46.75,46.75,46.75,200.0,34.7376,34.7376,34.7376,34.7376,200.0
2010-12-31 13:30:00,46.75,46.75,46.75,46.75,100.0,34.7376,34.7376,34.7376,34.7376,100.0
2010-12-31 13:35:00,46.75,46.75,46.75,46.75,0.0,34.7376,34.7376,34.7376,34.7376,0.0
2010-12-31 13:40:00,46.76,46.76,46.76,46.76,600.0,34.7451,34.7451,34.7451,34.7451,600.0
2010-12-31 13:45:00,46.76,46.76,46.76,46.76,0.0,34.7451,34.7451,34.7451,34.7451,0.0
2010-12-31 13:50:00,46.76,46.76,46.76,46.76,0.0,34.7451,34.7451,34.7451,34.7451,0.0
2010-12-31 13:55:00,46.76,46.76,46.76,46.76,0.0,34.7451,34.7451,34.7451,34.7451,0.0
2010-12-31 14:00:00,46.75,46.75,46.75,46.75,1500.0,34.7376,34.7376,34.7376,34.7376,1500.0
2010-12-31 14:05:00,46.75,46.75,46.75,46.75,0.0,34.7376,34.7376,34.7376,34.7376,0.0
2010-12-31 14:10:00,46.73,46.75,46.73,46.75,3400.0,34.7228,34.7376,34.7228,34.7376,3400.0
2010-12-31 14:15:00,46.75,46.75,46.75,46.75,0.0,34.7376,34.7376,34.7376,34.7376,0.0
2010-12-31 14:20:00,46.76,46.76,46.76,46.76,400.0,34.7451,34.7451,34.7451,34.7451,400.0
2010-12-31 14:25:00,46.77,46.77,46.76,46.76,1200.0,34.7525,34.7525,34.7451,34.7451,1200.0
2010-12-31 14:30:00,46.76,46.76,46.76,46.76,0.0,34.7451,34.7451,34.7451,34.7451,0.0
2010-12-31 14:35:00,46.76,46.76,46.76,46.76,0.0,34.7451,34.7451,34.7451,34.7451,0.0
2010-12-31 14:40:00,46.76,46.76,46.76,46.76,0.0,34.7451,34.7451,34.7451,34.7451,0.0
2010-12-31 14:45:00,46.76,46.76,46.76,46.76,0.0,34.7451,34.7451,34.7451,34.7451,0.0
2010-12-31 14:50:00,46.75,46.75,46.75,46.75,200.0,34.7376,34.7376,34.7376,34.7376,200.0
2010-12-31 14:55:00,46.76,46.79,46.76,46.79,2600.0,34.7451,34.7673,34.7451,34.7673,2600.0
2010-12-31 15:00:00,46.79,46.79,46.79,46.79,0.0,34.7673,34.7673,34.7673,34.7673,0.0
2010-12-31 15:05:00,46.79,46.79,46.79,46.79,0.0,34.7673,34.7673,34.7673,34.7673,0.0
2010-12-31 15:10:00,46.8,46.8,46.8,46.8,1000.0,34.7748,34.7748,34.7748,34.7748,1000.0
2010-12-31 15:15:00,46.8,46.81,46.8,46.81,2800.0,34.7748,34.7822,34.7748,34.7822,2800.0
2010-12-31 15:20:00,46.81,46.81,46.81,46.81,0.0,34.7822,34.7822,34.7822,34.7822,0.0
2010-12-31 15:25:00,46.81,46.81,46.81,46.81,300.0,34.7822,34.7822,34.7822,34.7822,300.0
2010-12-31 15:30:00,46.81,46.81,46.81,46.81,0.0,34.7822,34.7822,34.7822,34.7822,0.0
2010-12-31 15:35:00,46.84,46.84,46.84,46.84,100.0,34.8045,34.8045,34.8045,34.8045,100.0
2010-12-31 15:40:00,46.84,46.84,46.84,46.84,100.0,34.8045,34.8045,34.8045,34.8045,100.0
2010-12-31 15:45:00,46.82,46.82,46.7,46.7,10300.0,34.7896,34.7896,34.7005,34.7005,10300.0
2010-12-31 15:50:00,46.7,46.78,46.67,46.78,8600.0,34.7005,34.7599,34.6782,34.7599,8600.0
2010-12-31 15:55:00,46.77,46.82,46.71,46.73,57800.0,34.7525,34.7896,34.7079,34.7228,57800.0
2011-01-03 09:30:00,47.16,47.24,47.14,47.21,38700.0,35.0423,35.1017,35.0274,35.0794,38700.0
2011-01-03 09:35:00,47.18,47.2,47.14,47.14,35600.0,35.0571,35.072,35.0274,35.0274,35600.0
2011-01-03 09:40:00,47.16,47.19,47.16,47.19,2000.0,35.0423,35.0646,35.0423,35.0646,2000.0
2011-01-03 09:45:00,47.18,47.23,47.18,47.22,4100.0,35.0571,35.0943,35.0571,35.0869,4100.0
2011-01-03 09:50:00,47.23,47.23,47.2,47.22,41800.0,35.0943,35.0943,35.072,35.0869,41800.0
2011-01-03 09:55:00,47.2,47.25,47.2,47.24,1100.0,35.072,35.1092,35.072,35.1017,1100.0
2011-01-03 10:00:00,47.2,47.2,47.18,47.2,243000.0,35.072,35.072,35.0571,35.072,243000.0
2011-01-03 10:05:00,47.17,47.18,47.17,47.18,300.0,35.0497,35.0571,35.0497,35.0571,300.0
2011-01-03 10:10:00,47.18,47.18,47.18,47.18,0.0,35.0571,35.0571,35.0571,35.0571,0.0
2011-01-03 10:15:00,47.25,47.28,47.25,47.28,2000.0,35.1092,35.1314,35.1092,35.1314,2000.0
2011-01-03 10:20:00,47.26,47.26,47.26,47.26,200.0,35.1166,35.1166,35.1166,35.1166,200.0
2011-01-03 10:25:00,47.26,47.26,47.26,47.26,8600.0,35.1166,35.1166,35.1166,35.1166,8600.0
2011-01-03 10:30:00,47.26,47.26,47.23,47.23,10900.0,35.1166,35.1166,35.0943,35.0943,10900.0
2011-01-03 10:35:00,47.22,47.22,47.18,47.18,5500.0,35.0869,35.0869,35.0571,35.0571,5500.0
2011-01-03 10:40:00,47.26,47.26,47.25,47.25,9900.0,35.1166,35.1166,35.1092,35.1092,9900.0
2011-01-03 10:45:00,47.27,47.27,47.27,47.27,4300.0,35.124,35.124,35.124,35.124,4300.0
2011-01-03 10:50:00,47.29,47.29,47.29,47.29,300.0,35.1389,35.1389,35.1389,35.1389,300.0
2011-01-03 10:55:00,47.27,47.3,47.27,47.3,5200.0,35.124,35.1463,35.124,35.1463,5200.0
2011-01-03 11:00:00,47.3,47.31,47.3,47.31,3500.0,35.1463,35.1537,35.1463,35.1537,3500.0
2011-01-03 11:05:00,47.31,47.31,47.31,47.31,500.0,35.1537,35.1537,35.1537,35.1537,500.0
2011-01-03 11:10:00,47.32,47.32,47.3,47.32,8900.0,35.1612,35.1612,35.1463,35.1612,8900.0
2011-01-03 11:15:00,47.31,47.31,47.3,47.31,3600.0,35.1537,35.1537,35.1463,35.1537,3600.0
2011-01-03 11:20:00,47.32,47.32,47.32,47.32,100.0,35.1612,35.1612,35.1612,35.1612,100.0
2011-01-03 11:25:00,47.32,47.32,47.31,47.31,4100.0,35.1612,35.1612,35.1537,35.1537,4100.0
2011-01-03 11:30:00,47.31,47.31,47.31,47.31,1500.0,35.1537,35.1537,35.1537,35.1537,1500.0
2011-01-03 11:35:00,47.37,47.37,47.37,47.37,2300.0,35.1983,35.1983,35.1983,35.1983,2300.0
2011-01-03 11:40:00,47.34,47.34,47.33,47.33,400.0,35.176,35.176,35.1686,35.1686,400.0
2011-01-03 11:45:00,47.33,47.33,47.33,47.33,2200.0,35.1686,35.1686,35.1686,35.1686,2200.0
2011-01-03 11:50:00,47.33,47.33,47.31,47.31,5300.0,35.1686,35.1686,35.1537,35.1537,5300.0
2011-01-03 11:55:00,47.32,47.32,47.32,47.32,600.0,35.1612,35.1612,35.1612,35.1612,600.0
2011-01-03 12:00:00,47.32,47.32,47.32,47.32,100.0,35.1612,35.1612,35.1612,35.1612,100.0
2011-01-03 12:05:00,47.33,47.33,47.33,47.33,3600.0,35.1686,35.1686,35.1686,35.1686,3600.0
2011-01-03 12:10:00,47.34,47.34,47.34,47.34,4600.0,35.176,35.176,35.176,35.176,4600.0
2011-01-03 12:15:00,47.34,47.35,47.33,47.35,20000.0,35.176,35.1835,35.1686,35.1835,20000.0
2011-01-03 12:20:00,47.35,47.35,47.35,47.35,0.0,35.1835,35.1835,35.1835,35.1835,0.0
2011-01-03 12:25:00,47.36,47.36,47.34,47.35,2900.0,35.1909,35.1909,35.176,35.1835,2900.0
2011-01-03 12:30:00,47.32,47.35,47.32,47.35,1900.0,35.1612,35.1835,35.1612,35.1835,1900.0
2011-01-03 12:35:00,47.32,47.32,47.32,47.32,700.0,35.1612,35.1612,35.1612,35.1612,700.0
2011-01-03 12:40:00,47.3,47.3,47.3,47.3,400.0,35.1463,35.1463,35.1463,35.1463,400.0
2011-01-03 12:45:00,47.3,47.3,47.3,47.3,0.0,35.1463,35.1463,35.1463,35.1463,0.0
2011-01-03 12:50:00,47.3,47.3,47.3,47.3,300.0,35.1463,35.1463,35.1463,35.1463,300.0
2011-01-03 12:55:00,47.3,47.3,47.3,47.3,1700.0,35.1463,35.1463,35.1463,35.1463,1700.0
2011-01-03 13:00:00,47.28,47.28,47.28,47.28,100.0,35.1314,35.1314,35.1314,35.1314,100.0
2011-01-03 13:05:00,47.28,47.28,47.28,47.28,0.0,35.1314,35.1314,35.1314,35.1314,0.0
2011-01-03 13:10:00,47.29,47.29,47.29,47.29,2500.0,35.1389,35.1389,35.1389,35.1389,2500.0
2011-01-03 13:15:00,47.31,47.35,47.31,47.31,300.0,35.1537,35.1835,35.1537,35.1537,300.0
2011-01-03 13:20:00,47.31,47.31,47.31,47.31,1200.0,35.1537,35.1537,35.1537,35.1537,1200.0
2011-01-03 13:25:00,47.34,47.34,47.34,47.34,200.0,35.176,35.176,35.176,35.176,200.0
2011-01-03 13:30:00,47.34,47.34,47.34,47.34,0.0,35.176,35.176,35.176,35.176,0.0
2011-01-03 13:35:00,47.3,47.3,47.3,47.3,1000.0,35.1463,35.1463,35.1463,35.1463,1000.0
2011-01-03 13:40:00,47.3,47.3,47.3,47.3,1100.0,35.1463,35.1463,35.1463,35.1463,1100.0
2011-01-03 13:45:00,47.31,47.31,47.31,47.31,1000.0,35.1537,35.1537,35.1537,35.1537,1000.0
2011-01-03 13:50:00,47.3,47.3,47.3,47.3,100.0,35.1463,35.1463,35.1463,35.1463,100.0
2011-01-03 13:55:00,47.29,47.29,47.29,47.29,500.0,35.1389,35.1389,35.1389,35.1389,500.0
2011-01-03 14:00:00,47.29,47.29,47.29,47.29,0.0,35.1389,35.1389,35.1389,35.1389,0.0
2011-01-03 14:05:00,47.29,47.29,47.28,47.28,1000.0,35.1389,35.1389,35.1314,35.1314,1000.0
2011-01-03 14:10:00,47.29,47.29,47.28,47.28,3800.0,35.1389,35.1389,35.1314,35.1314,3800.0
2011-01-03 14:15:00,47.24,47.25,47.24,47.25,1300.0,35.1017,35.1092,35.1017,35.1092,1300.0
2011-01-03 14:20:00,47.25,47.25,47.25,47.25,2000.0,35.1092,35.1092,35.1092,35.1092,2000.0
2011-01-03 14:25:00,47.3,47.3,47.24,47.24,1000.0,35.1463,35.1463,35.1017,35.1017,1000.0
2011-01-03 14:30:00,47.21,47.21,47.21,47.21,1200.0,35.0794,35.0794,35.0794,35.0794,1200.0
2011-01-03 14:35:00,47.21,47.21,47.21,47.21,0.0,35.0794,35.0794,35.0794,35.0794,0.0
2011-01-03 14:40:00,47.21,47.21,47.21,47.21,200.0,35.0794,35.0794,35.0794,35.0794,200.0
2011-01-03 14:45:00,47.23,47.23,47.22,47.22,900.0,35.0943,35.0943,35.0869,35.0869,900.0
2011-01-03 14:50:00,47.22,47.22,47.22,47.22,0.0,35.0869,35.0869,35.0869,35.0869,0.0
2011-01-03 14:55:00,47.22,47.23,47.22,47.23,200.0,35.0869,35.0943,35.0869,35.0943,200.0
2011-01-03 15:00:00,47.22,47.22,47.21,47.21,5700.0,35.0869,35.0869,35.0794,35.0794,5700.0
2011-01-03 15:05:00,47.21,47.21,47.21,47.21,0.0,35.0794,35.0794,35.0794,35.0794,0.0
2011-01-03 15:10:00,47.22,47.22,47.22,47.22,100.0,35.0869,35.0869,35.0869,35.0869,100.0
2011-01-03 15:15:00,47.18,47.18,47.16,47.16,1000.0,35.0571,35.0571,35.0423,35.0423,1000.0
2011-01-03 15:20:00,47.18,47.18,47.18,47.18,100.0,35.0571,35.0571,35.0571,35.0571,100.0
2011-01-03 15:25:00,47.2,47.2,47.2,47.2,900.0,35.072,35.072,35.072,35.072,900.0
2011-01-03 15:30:00,47.2,47.2,47.2,47.2,0.0,35.072,35.072,35.072,35.072,0.0
2011-01-03 15:35:00,47.24,47.24,47.2,47.2,2100.0,35.1017,35.1017,35.072,35.072,2100.0
2011-01-03 15:40:00,47.2,47.2,47.2,47.2,0.0,35.072,35.072,35.072,35.072,0.0
2011-01-03 15:45:00,47.2,47.2,47.2,47.2,0.0,35.072,35.072,35.072,35.072,0.0
2011-01-03 15:50:00,47.2,47.22,47.2,47.22,700.0,35.072,35.0869,35.072,35.0869,700.0
2011-01-03 15:55:00,47.19,47.2,47.16,47.16,2500.0,35.0646,35.072,35.0423,35.0423,2500.0
2011-01-04 09:30:00,47.38,47.38,47.17,47.28,12600.0,35.2057,35.2057,35.0497,35.1314,12600.0
2011-01-04 09:35:00,47.26,47.26,47.26,47.26,100.0,35.1166,35.1166,35.1166,35.1166,100.0
2011-01-04 09:40:00,47.26,47.26,47.19,47.2,6100.0,35.1166,35.1166,35.0646,35.072,6100.0
2011-01-04 09:45:00,47.18,47.18,47.18,47.18,16600.0,35.0571,35.0571,35.0571,35.0571,16600.0
2011-01-04 09:50:00,47.15,47.15,47.15,47.15,300.0,35.0348,35.0348,35.0348,35.0348,300.0
2011-01-04 09:55:00,47.13,47.13,47.13,47.13,2300.0,35.02,35.02,35.02,35.02,2300.0
2011-01-04 10:00:00,47.13,47.13,47.13,47.13,1500.0,35.02,35.02,35.02,35.02,1500.0
2011-01-04 10:05:00,47.1,47.1,47.1,47.1,100.0,34.9977,34.9977,34.9977,34.9977,100.0
2011-01-04 10:10:00,47.1,47.12,47.1,47.12,2200.0,34.9977,35.0126,34.9977,35.0126,2200.0
2011-01-04 10:15:00,47.1,47.11,47.1,47.1,300.0,34.9977,35.0051,34.9977,34.9977,300.0
2011-01-04 10:20:00,47.1,47.1,47.1,47.1,0.0,34.9977,34.9977,34.9977,34.9977,0.0
2011-01-04 10:25:00,47.1,47.1,47.1,47.1,0.0,34.9977,34.9977,34.9977,34.9977,0.0
2011-01-04 10:30:00,47.14,47.14,47.12,47.12,9800.0,35.0274,35.0274,35.0126,35.0126,9800.0
2011-01-04 10:35:00,47.11,47.12,47.09,47.1,10400.0,35.0051,35.0126,34.9903,34.9977,10400.0
2011-01-04 10:40:00,47.1,47.1,47.1,47.1,0.0,34.9977,34.9977,34.9977,34.9977,0.0
2011-01-04 10:45:00,47.1,47.1,47.1,47.1,0.0,34.9977,34.9977,34.9977,34.9977,0.0
2011-01-04 10:50:00,47.1,47.1,47.1,47.1,0.0,34.9977,34.9977,34.9977,34.9977,0.0
2011-01-04 10:55:00,47.1,47.1,47.1,47.1,0.0,34.9977,34.9977,34.9977,34.9977,0.0
2011-01-04 11:00:00,47.03,47.03,47.0,47.0,700.0,34.9457,34.9457,34.9234,34.9234,700.0
2011-01-04 11:05:00,46.95,46.95,46.93,46.93,2700.0,34.8862,34.8862,34.8714,34.8714,2700.0
2011-01-04 11:10:00,46.94,46.95,46.9,46.9,3000.0,34.8788,34.8862,34.8491,34.8491,3000.0
2011-01-04 11:15:00,46.95,46.95,46.95,46.95,4900.0,34.8862,34.8862,34.8862,34.8862,4900.0
2011-01-04 11:20:00,46.95,46.95,46.95,46.95,0.0,34.8862,34.8862,34.8862,34.8862,0.0
2011-01-04 11:25:00,47.0,47.0,47.0,47.0,700.0,34.9234,34.9234,34.9234,34.9234,700.0
2011-01-04 11:30:00,46.97,46.98,46.97,46.98,1100.0,34.9011,34.9085,34.9011,34.9085,1100.0
2011-01-04 11:35:00,46.98,46.98,46.98,46.98,0.0,34.9085,34.9085,34.9085,34.9085,0.0
2011-01-04 11:40:00,47.0,47.0,47.0,47.0,200.0,34.9234,34.9234,34.9234,34.9234,200.0
2011-01-04 11:45:00,47.0,47.0,47.0,47.0,200.0,34.9234,34.9234,34.9234,34.9234,200.0
2011-01-04 11:50:00,46.99,46.99,46.97,46.97,3500.0,34.916,34.916,34.9011,34.9011,3500.0
2011-01-04 11:55:00,46.94,46.94,46.94,46.94,300.0,34.8788,34.8788,34.8788,34.8788,300.0
2011-01-04 12:00:00,46.95,46.95,46.94,46.94,500.0,34.8862,34.8862,34.8788,34.8788,500.0
2011-01-04 12:05:00,46.92,46.92,46.91,46.91,1900.0,34.8639,34.8639,34.8565,34.8565,1900.0
2011-01-04 12:10:00,46.91,46.91,46.91,46.91,0.0,34.8565,34.8565,34.8565,34.8565,0.0
2011-01-04 12:15:00,46.93,46.93,46.93,46.93,700.0,34.8714,34.8714,34.8714,34.8714,700.0
2011-01-04 12:20:00,46.93,46.93,46.93,46.93,0.0,34.8714,34.8714,34.8714,34.8714,0.0
2011-01-04 12:25:00,46.83,46.83,46.83,46.83,100.0,34.7971,34.7971,34.7971,34.7971,100.0
2011-01-04 12:30:00,46.85,46.86,46.85,46.86,1100.0,34.8119,34.8194,34.8119,34.8194,1100.0
2011-01-04 12:35:00,46.86,46.86,46.86,46.86,0.0,34.8194,34.8194,34.8194,34.8194,0.0
2011-01-04 12:40:00,46.86,46.86,46.86,46.86,600.0,34.8194,34.8194,34.8194,34.8194,600.0
2011-01-04 12:45:00,46.8,46.8,46.8,46.8,100.0,34.7748,34.7748,34.7748,34.7748,100.0
2011-01-04 12:50:00,46.79,46.82,46.79,46.82,1100.0,34.7673,34.7896,34.7673,34.7896,1100.0
2011-01-04 12:55:00,46.85,46.85,46.85,46.85,100.0,34.8119,34.8119,34.8119,34.8119,100.0
2011-01-04 13:00:00,46.87,46.87,46.87,46.87,100.0,34.8268,34.8268,34.8268,34.8268,100.0
2011-01-04 13:05:00,46.87,46.87,46.87,46.87,0.0,34.8268,34.8268,34.8268,34.8268,0.0
2011-01-04 13:10:00,46.88,46.88,46.88,46.88,2400.0,34.8342,34.8342,34.8342,34.8342,2400.0
2011-01-04 13:15:00,46.87,46.92,46.87,46.92,500.0,34.8268,34.8639,34.8268,34.8639,500.0
2011-01-04 13:20:00,46.88,46.9,46.88,46.9,200.0,34.8342,34.8491,34.8342,34.8491,200.0
2011-01-04 13:25:00,46.9,46.9,46.9,46.9,0.0,34.8491,34.8491,34.8491,34.8491,0.0
2011-01-04 13:30:00,46.95,46.95,46.95,46.95,200.0,34.8862,34.8862,34.8862,34.8862,200.0
2011-01-04 13:35:00,46.95,46.95,46.95,46.95,0.0,34.8862,34.8862,34.8862,34.8862,0.0
2011-01-04 13:40:00,46.95,46.95,46.95,46.95,0.0,34.8862,34.8862,34.8862,34.8862,0.0
2011-01-04 13:45:00,46.92,46.92,46.92,46.92,100.0,34.8639,34.8639,34.8639,34.8639,100.0
2011-01-04 13:50:00,46.95,46.95,46.95,46.95,1500.0,34.8862,34.8862,34.8862,34.8862,1500.0
2011-01-04 13:55:00,46.96,46.96,46.96,46.96,400.0,34.8937,34.8937,34.8937,34.8937,400.0
2011-01-04 14:00:00,46.96,46.96,46.96,46.96,0.0,34.8937,34.8937,34.8937,34.8937,0.0
2011-01-04 14:05:00,46.96,46.96,46.96,46.96,1000.0,34.8937,34.8937,34.8937,34.8937,1000.0
2011-01-04 14:10:00,47.01,47.01,47.0,47.01,800.0,34.9308,34.9308,34.9234,34.9308,800.0
2011-01-04 14:15:00,47.01,47.01,47.01,47.01,0.0,34.9308,34.9308,34.9308,34.9308,0.0
2011-01-04 14:20:00,47.01,47.01,47.01,47.01,0.0,34.9308,34.9308,34.9308,34.9308,0.0
2011-01-04 14:25:00,47.02,47.02,47.02,47.02,100.0,34.9383,34.9383,34.9383,34.9383,100.0
2011-01-04 14:30:00,47.02,47.02,47.02,47.02,0.0,34.9383,34.9383,34.9383,34.9383,0.0
2011-01-04 14:35:00,47.02,47.02,47.02,47.02,0.0,34.9383,34.9383,34.9383,34.9383,0.0
2011-01-04 14:40:00,47.01,47.05,47.01,47.01,33500.0,34.9308,34.9605,34.9308,34.9308,33500.0
2011-01-04 14:45:00,47.01,47.01,47.01,47.01,0.0,34.9308,34.9308,34.9308,34.9308,0.0
2011-01-04 14:50:00,47.01,47.01,47.01,47.01,0.0,34.9308,34.9308,34.9308,34.9308,0.0
2011-01-04 14:55:00,47.04,47.04,46.99,46.99,500.0,34.9531,34.9531,34.916,34.916,500.0
2011-01-04 15:00:00,47.02,47.02,47.02,47.02,300.0,34.9383,34.9383,34.9383,34.9383,300.0
2011-01-04 15:05:00,47.02,47.03,46.99,47.03,600.0,34.9383,34.9457,34.916,34.9457,600.0
2011-01-04 15:10:00,47.03,47.03,47.03,47.03,0.0,34.9457,34.9457,34.9457,34.9457,0.0
2011-01-04 15:15:00,47.03,47.03,47.03,47.03,0.0,34.9457,34.9457,34.9457,34.9457,0.0
2011-01-04 15:20:00,47.0,47.0,46.97,46.97,2400.0,34.9234,34.9234,34.9011,34.9011,2400.0
2011-01-04 15:25:00,47.08,47.08,47.04,47.04,1200.0,34.9828,34.9828,34.9531,34.9531,1200.0
2011-01-04 15:30:00,47.07,47.07,46.99,46.99,2100.0,34.9754,34.9754,34.916,34.916,2100.0
2011-01-04 15:35:00,47.02,47.07,47.02,47.06,5000.0,34.9383,34.9754,34.9383,34.968,5000.0
2011-01-04 15:40:00,47.01,47.04,47.01,47.04,400.0,34.9308,34.9531,34.9308,34.9531,400.0
2011-01-04 15:45:00,47.09,47.09,47.09,47.09,800.0,34.9903,34.9903,34.9903,34.9903,800.0
2011-01-04 15:50:00,47.1,47.1,47.05,47.05,4300.0,34.9977,34.9977,34.9605,34.9605,4300.0
2011-01-04 15:55:00,47.09,47.11,47.07,47.09,6500.0,34.9903,35.0051,34.9754,34.9903,6500.0
2011-01-05 09:30:00,46.82,46.82,46.69,46.71,19200.0,34.7896,34.7896,34.693,34.7079,19200.0
2011-01-05 09:35:00,46.72,46.74,46.71,46.71,9200.0,34.7153,34.7302,34.7079,34.7079,9200.0
2011-01-05 09:40:00,46.78,46.78,46.78,46.78,400.0,34.7599,34.7599,34.7599,34.7599,400.0
2011-01-05 09:45:00,46.75,46.79,46.72,46.72,14200.0,34.7376,34.7673,34.7153,34.7153,14200.0
2011-01-05 09:50:00,46.76,46.81,46.76,46.81,3600.0,34.7451,34.7822,34.7451,34.7822,3600.0
2011-01-05 09:55:00,46.8,46.8,46.78,46.79,600.0,34.7748,34.7748,34.7599,34.7673,600.0
2011-01-05 10:00:00,46.78,46.8,46.76,46.8,300.0,34.7599,34.7748,34.7451,34.7748,300.0
2011-01-05 10:05:00,46.85,46.9,46.83,46.9,1200.0,34.8119,34.8491,34.7971,34.8491,1200.0
2011-01-05 10:10:00,46.88,46.9,46.87,46.87,500.0,34.8342,34.8491,34.8268,34.8268,500.0
2011-01-05 10:15:00,46.85,46.85,46.82,46.83,5200.0,34.8119,34.8119,34.7896,34.7971,5200.0
2011-01-05 10:20:00,46.86,46.86,46.82,46.83,1900.0,34.8194,34.8194,34.7896,34.7971,1900.0
2011-01-05 10:25:00,46.82,46.85,46.8,46.83,3400.0,34.7896,34.8119,34.7748,34.7971,3400.0
2011-01-05 10:30:00,46.83,46.83,46.79,46.79,6500.0,34.7971,34.7971,34.7673,34.7673,6500.0
2011-01-05 10:35:00,46.8,46.82,46.79,46.79,13100.0,34.7748,34.7896,34.7673,34.7673,13100.0
2011-01-05 10:40:00,46.81,46.85,46.81,46.85,10700.0,34.7822,34.8119,34.7822,34.8119,10700.0
2011-01-05 10:45:00,46.85,46.9,46.85,46.89,8900.0,34.8119,34.8491,34.8119,34.8417,8900.0
2011-01-05 10:50:00,46.89,46.9,46.88,46.89,11400.0,34.8417,34.8491,34.8342,34.8417,11400.0
2011-01-05 10:55:00,46.88,46.88,46.85,46.87,8200.0,34.8342,34.8342,34.8119,34.8268,8200.0
2011-01-05 11:00:00,46.86,46.86,46.85,46.85,3000.0,34.8194,34.8194,34.8119,34.8119,3000.0
2011-01-05 11:05:00,46.85,46.85,46.85,46.85,200.0,34.8119,34.8119,34.8119,34.8119,200.0
2011-01-05 11:10:00,46.9,46.91,46.88,46.88,7400.0,34.8491,34.8565,34.8342,34.8342,7400.0
2011-01-05 11:15:00,46.89,46.92,46.89,46.91,500.0,34.8417,34.8639,34.8417,34.8565,500.0
2011-01-05 11:20:00,46.91,46.97,46.91,46.94,2000.0,34.8565,34.9011,34.8565,34.8788,2000.0
2011-01-05 11:25:00,46.97,46.99,46.97,46.99,4000.0,34.9011,34.916,34.9011,34.916,4000.0
2011-01-05 11:30:00,46.99,47.03,46.98,47.02,4300.0,34.916,34.9457,34.9085,34.9383,4300.0
2011-01-05 11:35:00,47.03,47.03,47.03,47.03,200.0,34.9457,34.9457,34.9457,34.9457,200.0
2011-01-05 11:40:00,47.04,47.06,47.01,47.01,6400.0,34.9531,34.968,34.9308,34.9308,6400.0
2011-01-05 11:45:00,47.0,47.01,47.0,47.01,2100.0,34.9234,34.9308,34.9234,34.9308,2100.0
2011-01-05 11:50:00,47.01,47.03,47.01,47.01,4000.0,34.9308,34.9457,34.9308,34.9308,4000.0
2011-01-05 11:55:00,47.03,47.03,47.02,47.03,3400.0,34.9457,34.9457,34.9383,34.9457,3400.0
2011-01-05 12:00:00,47.04,47.04,47.02,47.02,1900.0,34.9531,34.9531,34.9383,34.9383,1900.0
2011-01-05 12:05:00,47.02,47.04,47.02,47.04,1100.0,34.9383,34.9531,34.9383,34.9531,1100.0
2011-01-05 12:10:00,47.07,47.09,47.06,47.08,4200.0,34.9754,34.9903,34.968,34.9828,4200.0
2011-01-05 12:15:00,47.07,47.07,47.07,47.07,200.0,34.9754,34.9754,34.9754,34.9754,200.0
2011-01-05 12:20:00,47.07,47.08,47.04,47.05,5200.0,34.9754,34.9828,34.9531,34.9605,5200.0
2011-01-05 12:25:00,47.04,47.1,47.04,47.09,2700.0,34.9531,34.9977,34.9531,34.9903,2700.0
2011-01-05 12:30:00,47.09,47.1,47.08,47.1,3000.0,34.9903,34.9977,34.9828,34.9977,3000.0
2011-01-05 12:35:00,47.1,47.12,47.1,47.1,2600.0,34.9977,35.0126,34.9977,34.9977,2600.0
2011-01-05 12:40:00,47.1,47.1,47.09,47.09,1900.0,34.9977,34.9977,34.9903,34.9903,1900.0
2011-01-05 12:45:00,47.09,47.09,47.09,47.09,0.0,34.9903,34.9903,34.9903,34.9903,0.0
2011-01-05 12:50:00,47.1,47.13,47.1,47.13,4200.0,34.9977,35.02,34.9977,35.02,4200.0
2011-01-05 12:55:00,47.11,47.12,47.1,47.1,4100.0,35.0051,35.0126,34.9977,34.9977,4100.0
2011-01-05 13:00:00,47.08,47.08,47.08,47.08,100.0,34.9828,34.9828,34.9828,34.9828,100.0
2011-01-05 13:05:00,47.07,47.08,47.07,47.08,1700.0,34.9754,34.9828,34.9754,34.9828,1700.0
2011-01-05 13:10:00,47.09,47.09,47.08,47.08,7100.0,34.9903,34.9903,34.9828,34.9828,7100.0
2011-01-05 13:15:00,47.06,47.06,47.06,47.06,1600.0,34.968,34.968,34.968,34.968,1600.0
2011-01-05 13:20:00,47.05,47.07,47.04,47.07,1000.0,34.9605,34.9754,34.9531,34.9754,1000.0
2011-01-05 13:25:00,47.07,47.08,47.07,47.08,4600.0,34.9754,34.9828,34.9754,34.9828,4600.0
2011-01-05 13:30:00,47.07,47.08,47.07,47.07,800.0,34.9754,34.9828,34.9754,34.9754,800.0
2011-01-05 13:35:00,47.06,47.09,47.06,47.09,300.0,34.968,34.9903,34.968,34.9903,300.0
2011-01-05 13:40:00,47.08,47.08,47.07,47.07,4100.0,34.9828,34.9828,34.9754,34.9754,4100.0
2011-01-05 13:45:00,47.08,47.13,47.08,47.1,3000.0,34.9828,35.02,34.9828,34.9977,3000.0
2011-01-05 13:50:00,47.1,47.1,47.09,47.1,2700.0,34.9977,34.9977,34.9903,34.9977,2700.0
2011-01-05 13:55:00,47.1,47.1,47.1,47.1,1700.0,34.9977,34.9977,34.9977,34.9977,1700.0
2011-01-05 14:00:00,47.1,47.1,47.09,47.09,2200.0,34.9977,34.9977,34.9903,34.9903,2200.0
2011-01-05 14:05:00,47.11,47.12,47.1,47.1,2300.0,35.0051,35.0126,34.9977,34.9977,2300.0
2011-01-05 14:10:00,47.11,47.11,47.08,47.08,3600.0,35.0051,35.0051,34.9828,34.9828,3600.0
2011-01-05 14:15:00,47.1,47.13,47.1,47.13,2200.0,34.9977,35.02,34.9977,35.02,2200.0
2011-01-05 14:20:00,47.12,47.13,47.11,47.11,2500.0,35.0126,35.02,35.0051,35.0051,2500.0
2011-01-05 14:25:00,47.09,47.1,47.08,47.08,3200.0,34.9903,34.9977,34.9828,34.9828,3200.0
2011-01-05 14:30:00,47.07,47.08,47.02,47.02,4000.0,34.9754,34.9828,34.9383,34.9383,4000.0
2011-01-05 14:35:00,47.03,47.05,47.02,47.05,1700.0,34.9457,34.9605,34.9383,34.9605,1700.0
2011-01-05 14:40:00,47.04,47.06,47.04,47.06,2200.0,34.9531,34.968,34.9531,34.968,2200.0
2011-01-05 14:45:00,47.05,47.07,47.05,47.06,4200.0,34.9605,34.9754,34.9605,34.968,4200.0
2011-01-05 14:50:00,47.05,47.06,47.05,47.06,3600.0,34.9605,34.968,34.9605,34.968,3600.0
2011-01-05 14:55:00,47.05,47.08,47.03,47.08,4500.0,34.9605,34.9828,34.9457,34.9828,4500.0
2011-01-05 15:00:00,47.07,47.11,47.07,47.1,5300.0,34.9754,35.0051,34.9754,34.9977,5300.0
2011-01-05 15:05:00,47.1,47.12,47.09,47.12,3900.0,34.9977,35.0126,34.9903,35.0126,3900.0
2011-01-05 15:10:00,47.12,47.14,47.12,47.13,3900.0,35.0126,35.0274,35.0126,35.02,3900.0
2011-01-05 15:15:00,47.11,47.13,47.11,47.13,5300.0,35.0051,35.02,35.0051,35.02,5300.0
2011-01-05 15:20:00,47.14,47.14,47.09,47.1,6800.0,35.0274,35.0274,34.9903,34.9977,6800.0
2011-01-05 15:25:00,47.12,47.12,47.11,47.11,4100.0,35.0126,35.0126,35.0051,35.0051,4100.0
2011-01-05 15:30:00,47.11,47.13,47.1,47.1,7500.0,35.0051,35.02,34.9977,34.9977,7500.0
2011-01-05 15:35:00,47.12,47.13,47.1,47.13,12200.0,35.0126,35.02,34.9977,35.02,12200.0
2011-01-05 15:40:00,47.1,47.1,47.09,47.1,1100.0,34.9977,34.9977,34.9903,34.9977,1100.0
2011-01-05 15:45:00,47.1,47.13,47.08,47.13,6400.0,34.9977,35.02,34.9828,35.02,6400.0
2011-01-05 15:50:00,47.12,47.13,47.08,47.12,10800.0,35.0126,35.02,34.9828,35.0126,10800.0
2011-01-05 15:55:00,47.12,47.12,47.1,47.11,4000.0,35.0126,35.0126,34.9977,35.0051,4000.0
2011-01-06 09:30:00,47.16,47.16,47.14,47.14,12800.0,35.0423,35.0423,35.0274,35.0274,12800.0
2011-01-06 09:35:00,47.08,47.11,47.08,47.08,4200.0,34.9828,35.0051,34.9828,34.9828,4200.0
2011-01-06 09:40:00,47.05,47.05,47.05,47.05,4100.0,34.9605,34.9605,34.9605,34.9605,4100.0
2011-01-06 09:45:00,47.06,47.08,47.06,47.08,1500.0,34.968,34.9828,34.968,34.9828,1500.0
2011-01-06 09:50:00,47.08,47.1,47.08,47.1,800.0,34.9828,34.9977,34.9828,34.9977,800.0
2011-01-06 09:55:00,47.09,47.1,47.05,47.05,7700.0,34.9903,34.9977,34.9605,34.9605,7700.0
2011-01-06 10:00:00,47.06,47.09,47.05,47.06,544200.0,34.968,34.9903,34.9605,34.968,544200.0
2011-01-06 10:05:00,47.05,47.05,47.04,47.05,115100.0,34.9605,34.9605,34.9531,34.9605,115100.0
2011-01-06 10:10:00,47.0,47.11,46.96,46.96,674300.0,34.9234,35.0051,34.8937,34.8937,674300.0
2011-01-06 10:15:00,46.94,46.95,46.93,46.94,7800.0,34.8788,34.8862,34.8714,34.8788,7800.0
2011-01-06 10:20:00,46.97,46.98,46.96,46.98,7000.0,34.9011,34.9085,34.8937,34.9085,7000.0
2011-01-06 10:25:00,47.0,47.07,47.0,47.07,31700.0,34.9234,34.9754,34.9234,34.9754,31700.0
2011-01-06 10:30:00,47.07,47.07,47.07,47.07,0.0,34.9754,34.9754,34.9754,34.9754,0.0
2011-01-06 10:35:00,47.07,47.07,47.07,47.07,0.0,34.9754,34.9754,34.9754,34.9754,0.0
2011-01-06 10:40:00,47.07,47.07,47.07,47.07,0.0,34.9754,34.9754,34.9754,34.9754,0.0
2011-01-06 10:45:00,46.99,46.99,46.99,46.99,400.0,34.916,34.916,34.916,34.916,400.0
2011-01-06 10:50:00,46.95,46.95,46.95,46.95,200.0,34.8862,34.8862,34.8862,34.8862,200.0
2011-01-06 10:55:00,46.9,46.9,46.9,46.9,400.0,34.8491,34.8491,34.8491,34.8491,400.0
2011-01-06 11:00:00,46.9,46.9,46.83,46.83,700.0,34.8491,34.8491,34.7971,34.7971,700.0
2011-01-06 11:05:00,46.83,46.83,46.83,46.83,0.0,34.7971,34.7971,34.7971,34.7971,0.0
2011-01-06 11:10:00,46.83,46.83,46.83,46.83,0.0,34.7971,34.7971,34.7971,34.7971,0.0
2011-01-06 11:15:00,46.83,46.83,46.83,46.83,0.0,34.7971,34.7971,34.7971,34.7971,0.0
2011-01-06 11:20:00,46.83,46.83,46.83,46.83,0.0,34.7971,34.7971,34.7971,34.7971,0.0
2011-01-06 11:25:00,46.79,46.79,46.79,46.79,200.0,34.7673,34.7673,34.7673,34.7673,200.0
2011-01-06 11:30:00,46.82,46.86,46.82,46.86,900.0,34.7896,34.8194,34.7896,34.8194,900.0
2011-01-06 11:35:00,46.81,46.82,46.8,46.8,2800.0,34.7822,34.7896,34.7748,34.7748,2800.0
2011-01-06 11:40:00,46.74,46.74,46.74,46.74,900.0,34.7302,34.7302,34.7302,34.7302,900.0
2011-01-06 11:45:00,46.78,46.78,46.78,46.78,1500.0,34.7599,34.7599,34.7599,34.7599,1500.0
2011-01-06 11:50:00,46.78,46.78,46.78,46.78,0.0,34.7599,34.7599,34.7599,34.7599,0.0
2011-01-06 11:55:00,46.78,46.78,46.78,46.78,0.0,34.7599,34.7599,34.7599,34.7599,0.0
2011-01-06 12:00:00,46.78,46.78,46.78,46.78,15700.0,34.7599,34.7599,34.7599,34.7599,15700.0
2011-01-06 12:05:00,46.76,46.76,46.75,46.75,4400.0,34.7451,34.7451,34.7376,34.7376,4400.0
2011-01-06 12:10:00,46.75,46.75,46.75,46.75,0.0,34.7376,34.7376,34.7376,34.7376,0.0
2011-01-06 12:15:00,46.75,46.75,46.73,46.73,1500.0,34.7376,34.7376,34.7228,34.7228,1500.0
2011-01-06 12:20:00,46.73,46.73,46.73,46.73,0.0,34.7228,34.7228,34.7228,34.7228,0.0
2011-01-06 12:25:00,46.78,46.78,46.77,46.77,2600.0,34.7599,34.7599,34.7525,34.7525,2600.0
2011-01-06 12:30:00,46.78,46.78,46.78,46.78,700.0,34.7599,34.7599,34.7599,34.7599,700.0
2011-01-06 12:35:00,46.74,46.74,46.74,46.74,200.0,34.7302,34.7302,34.7302,34.7302,200.0
2011-01-06 12:40:00,46.74,46.74,46.74,46.74,0.0,34.7302,34.7302,34.7302,34.7302,0.0
2011-01-06 12:45:00,46.74,46.74,46.74,46.74,0.0,34.7302,34.7302,34.7302,34.7302,0.0
2011-01-06 12:50:00,46.74,46.74,46.74,46.74,0.0,34.7302,34.7302,34.7302,34.7302,0.0
2011-01-06 12:55:00,46.85,46.85,46.85,46.85,3600.0,34.8119,34.8119,34.8119,34.8119,3600.0
2011-01-06 13:00:00,46.8,46.8,46.8,46.8,100.0,34.7748,34.7748,34.7748,34.7748,100.0
2011-01-06 13:05:00,46.8,46.8,46.8,46.8,0.0,34.7748,34.7748,34.7748,34.7748,0.0
2011-01-06 13:10:00,46.75,46.75,46.75,46.75,100.0,34.7376,34.7376,34.7376,34.7376,100.0
2011-01-06 13:15:00,46.75,46.75,46.75,46.75,0.0,34.7376,34.7376,34.7376,34.7376,0.0
2011-01-06 13:20:00,46.76,46.76,46.76,46.76,300.0,34.7451,34.7451,34.7451,34.7451,300.0
2011-01-06 13:25:00,46.74,46.76,46.74,46.76,3800.0,34.7302,34.7451,34.7302,34.7451,3800.0
2011-01-06 13:30:00,46.75,46.75,46.75,46.75,8400.0,34.7376,34.7376,34.7376,34.7376,8400.0
2011-01-06 13:35:00,46.75,46.79,46.75,46.79,500.0,34.7376,34.7673,34.7376,34.7673,500.0
2011-01-06 13:40:00,46.79,46.79,46.79,46.79,0.0,34.7673,34.7673,34.7673,34.7673,0.0
2011-01-06 13:45:00,46.78,46.78,46.76,46.76,400.0,34.7599,34.7599,34.7451,34.7451,400.0
2011-01-06 13:50:00,46.82,46.82,46.82,46.82,200.0,34.7896,34.7896,34.7896,34.7896,200.0
2011-01-06 13:55:00,46.82,46.86,46.82,46.86,700.0,34.7896,34.8194,34.7896,34.8194,700.0
2011-01-06 14:00:00,46.89,46.89,46.89,46.89,1500.0,34.8417,34.8417,34.8417,34.8417,1500.0
2011-01-06 14:05:00,46.85,46.85,46.85,46.85,500.0,34.8119,34.8119,34.8119,34.8119,500.0
2011-01-06 14:10:00,46.85,46.85,46.85,46.85,0.0,34.8119,34.8119,34.8119,34.8119,0.0
2011-01-06 14:15:00,46.86,46.86,46.85,46.85,400.0,34.8194,34.8194,34.8119,34.8119,400.0
2011-01-06 14:20:00,46.85,46.85,46.85,46.85,0.0,34.8119,34.8119,34.8119,34.8119,0.0
2011-01-06 14:25:00,46.85,46.85,46.85,46.85,0.0,34.8119,34.8119,34.8119,34.8119,0.0
2011-01-06 14:30:00,46.85,46.85,46.85,46.85,0.0,34.8119,34.8119,34.8119,34.8119,0.0
2011-01-06 14:35:00,46.85,46.85,46.85,46.85,0.0,34.8119,34.8119,34.8119,34.8119,0.0
2011-01-06 14:40:00,46.84,46.84,46.8,46.8,2200.0,34.8045,34.8045,34.7748,34.7748,2200.0
2011-01-06 14:45:00,46.8,46.8,46.8,46.8,0.0,34.7748,34.7748,34.7748,34.7748,0.0
2011-01-06 14:50:00,46.72,46.72,46.72,46.72,100.0,34.7153,34.7153,34.7153,34.7153,100.0
2011-01-06 14:55:00,46.75,46.79,46.75,46.79,300.0,34.7376,34.7673,34.7376,34.7673,300.0
2011-01-06 15:00:00,46.76,46.76,46.76,46.76,100.0,34.7451,34.7451,34.7451,34.7451,100.0
2011-01-06 15:05:00,46.76,46.76,46.76,46.76,100.0,34.7451,34.7451,34.7451,34.7451,100.0
2011-01-06 15:10:00,46.76,46.82,46.76,46.76,9500.0,34.7451,34.7896,34.7451,34.7451,9500.0
2011-01-06 15:15:00,46.77,46.77,46.72,46.72,32500.0,34.7525,34.7525,34.7153,34.7153,32500.0
2011-01-06 15:20:00,46.7,46.71,46.68,46.68,46100.0,34.7005,34.7079,34.6856,34.6856,46100.0
2011-01-06 15:25:00,46.66,46.72,46.66,46.72,1100.0,34.6708,34.7153,34.6708,34.7153,1100.0
2011-01-06 15:30:00,46.72,46.72,46.72,46.72,0.0,34.7153,34.7153,34.7153,34.7153,0.0
2011-01-06 15:35:00,46.66,46.7,46.66,46.7,3200.0,34.6708,34.7005,34.6708,34.7005,3200.0
2011-01-06 15:40:00,46.7,46.7,46.7,46.7,0.0,34.7005,34.7005,34.7005,34.7005,0.0
2011-01-06 15:45:00,46.72,46.73,46.72,46.73,300.0,34.7153,34.7228,34.7153,34.7228,300.0
2011-01-06 15:50:00,46.73,46.75,46.73,46.75,2300.0,34.7228,34.7376,34.7228,34.7376,2300.0
2011-01-06 15:55:00,46.74,46.77,46.73,46.73,500.0,34.7302,34.7525,34.7228,34.7228,500.0
2011-01-07 09:30:00,46.89,46.89,46.74,46.75,16700.0,34.8417,34.8417,34.7302,34.7376,16700.0
2011-01-07 09:35:00,46.75,46.83,46.75,46.76,5400.0,34.7376,34.7971,34.7376,34.7451,5400.0
2011-01-07 09:40:00,46.74,46.74,46.69,46.72,3300.0,34.7302,34.7302,34.693,34.7153,3300.0
2011-01-07 09:45:00,46.72,46.72,46.68,46.68,2000.0,34.7153,34.7153,34.6856,34.6856,2000.0
2011-01-07 09:50:00,46.66,46.66,46.6,46.64,2500.0,34.6708,34.6708,34.6262,34.6559,2500.0
2011-01-07 09:55:00,46.63,46.67,46.63,46.64,2400.0,34.6485,34.6782,34.6485,34.6559,2400.0
2011-01-07 10:00:00,46.63,46.67,46.62,46.67,1700.0,34.6485,34.6782,34.641,34.6782,1700.0
2011-01-07 10:05:00,46.68,46.73,46.67,46.7,2000.0,34.6856,34.7228,34.6782,34.7005,2000.0
2011-01-07 10:10:00,46.71,46.77,46.71,46.74,2000.0,34.7079,34.7525,34.7079,34.7302,2000.0
2011-01-07 10:15:00,46.78,46.8,46.77,46.77,1500.0,34.7599,34.7748,34.7525,34.7525,1500.0
2011-01-07 10:20:00,46.78,46.78,46.77,46.77,800.0,34.7599,34.7599,34.7525,34.7525,800.0
2011-01-07 10:25:00,46.76,46.76,46.74,46.75,800.0,34.7451,34.7451,34.7302,34.7376,800.0
2011-01-07 10:30:00,46.76,46.81,46.76,46.79,700.0,34.7451,34.7822,34.7451,34.7673,700.0
2011-01-07 10:35:00,46.78,46.86,46.78,46.86,26300.0,34.7599,34.8194,34.7599,34.8194,26300.0
2011-01-07 10:40:00,46.78,46.78,46.73,46.73,1300.0,34.7599,34.7599,34.7228,34.7228,1300.0
2011-01-07 10:45:00,46.71,46.72,46.69,46.72,1600.0,34.7079,34.7153,34.693,34.7153,1600.0
2011-01-07 10:50:00,46.71,46.71,46.64,46.66,1000.0,34.7079,34.7079,34.6559,34.6708,1000.0
2011-01-07 10:55:00,46.65,46.72,46.65,46.72,1100.0,34.6633,34.7153,34.6633,34.7153,1100.0
2011-01-07 11:00:00,46.72,46.72,46.67,46.7,2100.0,34.7153,34.7153,34.6782,34.7005,2100.0
2011-01-07 11:05:00,46.67,46.69,46.61,46.63,9400.0,34.6782,34.693,34.6336,34.6485,9400.0
2011-01-07 11:10:00,46.64,46.68,46.61,46.63,13700.0,34.6559,34.6856,34.6336,34.6485,13700.0
2011-01-07 11:15:00,46.63,46.63,46.63,46.63,1500.0,34.6485,34.6485,34.6485,34.6485,1500.0
2011-01-07 11:20:00,46.63,46.63,46.53,46.53,3200.0,34.6485,34.6485,34.5742,34.5742,3200.0
2011-01-07 11:25:00,46.59,46.59,46.56,46.56,1000.0,34.6187,34.6187,34.5964,34.5964,1000.0
2011-01-07 11:30:00,46.54,46.54,46.49,46.49,600.0,34.5816,34.5816,34.5444,34.5444,600.0
2011-01-07 11:35:00,46.46,46.48,46.46,46.48,400.0,34.5221,34.537,34.5221,34.537,400.0
2011-01-07 11:40:00,46.5,46.56,46.47,46.48,4700.0,34.5519,34.5964,34.5296,34.537,4700.0
2011-01-07 11:45:00,46.51,46.51,46.49,46.49,600.0,34.5593,34.5593,34.5444,34.5444,600.0
2011-01-07 11:50:00,46.49,46.49,46.49,46.49,0.0,34.5444,34.5444,34.5444,34.5444,0.0
2011-01-07 11:55:00,46.54,46.54,46.54,46.54,100.0,34.5816,34.5816,34.5816,34.5816,100.0
2011-01-07 12:00:00,46.54,46.54,46.54,46.54,0.0,34.5816,34.5816,34.5816,34.5816,0.0
2011-01-07 12:05:00,46.54,46.54,46.54,46.54,0.0,34.5816,34.5816,34.5816,34.5816,0.0
2011-01-07 12:10:00,46.53,46.53,46.53,46.53,1400.0,34.5742,34.5742,34.5742,34.5742,1400.0
2011-01-07 12:15:00,46.47,46.49,46.47,46.49,1800.0,34.5296,34.5444,34.5296,34.5444,1800.0
2011-01-07 12:20:00,46.49,46.49,46.49,46.49,0.0,34.5444,34.5444,34.5444,34.5444,0.0
2011-01-07 12:25:00,46.49,46.49,46.49,46.49,100.0,34.5444,34.5444,34.5444,34.5444,100.0
2011-01-07 12:30:00,46.39,46.39,46.39,46.39,2100.0,34.4701,34.4701,34.4701,34.4701,2100.0
2011-01-07 12:35:00,46.4,46.4,46.4,46.4,100.0,34.4776,34.4776,34.4776,34.4776,100.0
2011-01-07 12:40:00,46.38,46.38,46.38,46.38,200.0,34.4627,34.4627,34.4627,34.4627,200.0
2011-01-07 12:45:00,46.34,46.34,46.34,46.34,100.0,34.433,34.433,34.433,34.433,100.0
2011-01-07 12:50:00,46.27,46.3,46.27,46.3,1100.0,34.381,34.4033,34.381,34.4033,1100.0
2011-01-07 12:55:00,46.3,46.3,46.3,46.3,0.0,34.4033,34.4033,34.4033,34.4033,0.0
2011-01-07 13:00:00,46.3,46.3,46.3,46.3,0.0,34.4033,34.4033,34.4033,34.4033,0.0
2011-01-07 13:05:00,46.37,46.38,46.37,46.37,3000.0,34.4553,34.4627,34.4553,34.4553,3000.0
2011-01-07 13:10:00,46.37,46.37,46.37,46.37,100.0,34.4553,34.4553,34.4553,34.4553,100.0
2011-01-07 13:15:00,46.38,46.38,46.38,46.38,200.0,34.4627,34.4627,34.4627,34.4627,200.0
2011-01-07 13:20:00,46.38,46.38,46.38,46.38,0.0,34.4627,34.4627,34.4627,34.4627,0.0
2011-01-07 13:25:00,46.45,46.45,46.43,46.43,200.0,34.5147,34.5147,34.4999,34.4999,200.0
2011-01-07 13:30:00,46.43,46.43,46.43,46.43,0.0,34.4999,34.4999,34.4999,34.4999,0.0
2011-01-07 13:35:00,46.43,46.43,46.43,46.43,0.0,34.4999,34.4999,34.4999,34.4999,0.0
2011-01-07 13:40:00,46.43,46.43,46.43,46.43,0.0,34.4999,34.4999,34.4999,34.4999,0.0
2011-01-07 13:45:00,46.43,46.43,46.43,46.43,0.0,34.4999,34.4999,34.4999,34.4999,0.0
2011-01-07 13:50:00,46.44,46.44,46.44,46.44,400.0,34.5073,34.5073,34.5073,34.5073,400.0
2011-01-07 13:55:00,46.44,46.44,46.44,46.44,0.0,34.5073,34.5073,34.5073,34.5073,0.0
2011-01-07 14:00:00,46.44,46.44,46.44,46.44,0.0,34.5073,34.5073,34.5073,34.5073,0.0
2011-01-07 14:05:00,46.44,46.44,46.44,46.44,0.0,34.5073,34.5073,34.5073,34.5073,0.0
2011-01-07 14:10:00,46.44,46.44,46.44,46.44,0.0,34.5073,34.5073,34.5073,34.5073,0.0
2011-01-07 14:15:00,46.44,46.44,46.44,46.44,0.0,34.5073,34.5073,34.5073,34.5073,0.0
2011-01-07 14:20:00,46.52,46.52,46.52,46.52,200.0,34.5667,34.5667,34.5667,34.5667,200.0
2011-01-07 14:25:00,46.51,46.51,46.51,46.51,200.0,34.5593,34.5593,34.5593,34.5593,200.0
2011-01-07 14:30:00,46.49,46.53,46.48,46.5,3800.0,34.5444,34.5742,34.537,34.5519,3800.0
2011-01-07 14:35:00,46.51,46.54,46.49,46.54,2200.0,34.5593,34.5816,34.5444,34.5816,2200.0
2011-01-07 14:40:00,46.54,46.54,46.54,46.54,100.0,34.5816,34.5816,34.5816,34.5816,100.0
2011-01-07 14:45:00,46.52,46.55,46.52,46.53,1700.0,34.5667,34.589,34.5667,34.5742,1700.0
2011-01-07 14:50:00,46.53,46.53,46.53,46.53,0.0,34.5742,34.5742,34.5742,34.5742,0.0
2011-01-07 14:55:00,46.53,46.53,46.53,46.53,100.0,34.5742,34.5742,34.5742,34.5742,100.0
2011-01-07 15:00:00,46.51,46.51,46.51,46.51,100.0,34.5593,34.5593,34.5593,34.5593,100.0
2011-01-07 15:05:00,46.56,46.57,46.56,46.56,5800.0,34.5964,34.6039,34.5964,34.5964,5800.0
2011-01-07 15:10:00,46.57,46.6,46.54,46.57,8700.0,34.6039,34.6262,34.5816,34.6039,8700.0
2011-01-07 15:15:00,46.57,46.57,46.57,46.57,0.0,34.6039,34.6039,34.6039,34.6039,0.0
2011-01-07 15:20:00,46.62,46.62,46.59,46.59,2200.0,34.641,34.641,34.6187,34.6187,2200.0
2011-01-07 15:25:00,46.59,46.59,46.59,46.59,0.0,34.6187,34.6187,34.6187,34.6187,0.0
2011-01-07 15:30:00,46.57,46.61,46.57,46.61,200.0,34.6039,34.6336,34.6039,34.6336,200.0
2011-01-07 15:35:00,46.62,46.63,46.59,46.63,1600.0,34.641,34.6485,34.6187,34.6485,1600.0
2011-01-07 15:40:00,46.59,46.59,46.59,46.59,600.0,34.6187,34.6187,34.6187,34.6187,600.0
2011-01-07 15:45:00,46.63,46.63,46.62,46.62,1100.0,34.6485,34.6485,34.641,34.641,1100.0
2011-01-07 15:50:00,46.62,46.66,46.62,46.66,9300.0,34.641,34.6708,34.641,34.6708,9300.0
2011-01-07 15:55:00,46.64,46.64,46.63,46.63,1200.0,34.6559,34.6559,34.6485,34.6485,1200.0
2011-01-10 09:30:00,46.33,46.34,46.3,46.3,5200.0,34.4255,34.433,34.4033,34.4033,5200.0
2011-01-10 09:35:00,46.29,46.29,46.28,46.28,400.0,34.3958,34.3958,34.3884,34.3884,400.0
2011-01-10 09:40:00,46.32,46.32,46.29,46.32,400.0,34.4181,34.4181,34.3958,34.4181,400.0
2011-01-10 09:45:00,46.32,46.34,46.32,46.32,2300.0,34.4181,34.433,34.4181,34.4181,2300.0
2011-01-10 09:50:00,46.3,46.3,46.26,46.26,300.0,34.4033,34.4033,34.3735,34.3735,300.0
2011-01-10 09:55:00,46.24,46.24,46.18,46.18,1300.0,34.3587,34.3587,34.3141,34.3141,1300.0
2011-01-10 10:00:00,46.16,46.18,46.16,46.16,700.0,34.2992,34.3141,34.2992,34.2992,700.0
2011-01-10 10:05:00,46.16,46.16,46.14,46.14,700.0,34.2992,34.2992,34.2844,34.2844,700.0
2011-01-10 10:10:00,46.14,46.14,46.14,46.14,0.0,34.2844,34.2844,34.2844,34.2844,0.0
2011-01-10 10:15:00,46.27,46.27,46.21,46.21,1000.0,34.381,34.381,34.3364,34.3364,1000.0
2011-01-10 10:20:00,46.2,46.22,46.2,46.22,2100.0,34.3289,34.3438,34.3289,34.3438,2100.0
2011-01-10 10:25:00,46.22,46.22,46.22,46.22,0.0,34.3438,34.3438,34.3438,34.3438,0.0
2011-01-10 10:30:00,46.33,46.39,46.33,46.38,1500.0,34.4255,34.4701,34.4255,34.4627,1500.0
2011-01-10 10:35:00,46.37,46.37,46.3,46.3,1700.0,34.4553,34.4553,34.4033,34.4033,1700.0
2011-01-10 10:40:00,46.29,46.35,46.29,46.35,2000.0,34.3958,34.4404,34.3958,34.4404,2000.0
2011-01-10 10:45:00,46.34,46.35,46.34,46.34,21400.0,34.433,34.4404,34.433,34.433,21400.0
2011-01-10 10:50:00,46.36,46.36,46.34,46.34,800.0,34.4478,34.4478,34.433,34.433,800.0
2011-01-10 10:55:00,46.33,46.33,46.3,46.3,400.0,34.4255,34.4255,34.4033,34.4033,400.0
2011-01-10 11:00:00,46.3,46.3,46.28,46.28,900.0,34.4033,34.4033,34.3884,34.3884,900.0
2011-01-10 11:05:00,46.26,46.26,46.26,46.26,300.0,34.3735,34.3735,34.3735,34.3735,300.0
2011-01-10 11:10:00,46.28,46.31,46.28,46.3,500.0,34.3884,34.4107,34.3884,34.4033,500.0
2011-01-10 11:15:00,46.29,46.29,46.27,46.27,800.0,34.3958,34.3958,34.381,34.381,800.0
2011-01-10 11:20:00,46.27,46.29,46.27,46.29,200.0,34.381,34.3958,34.381,34.3958,200.0
2011-01-10 11:25:00,46.28,46.28,46.27,46.27,2000.0,34.3884,34.3884,34.381,34.381,2000.0
2011-01-10 11:30:00,46.29,46.29,46.29,46.29,100.0,34.3958,34.3958,34.3958,34.3958,100.0
2011-01-10 11:35:00,46.29,46.29,46.29,46.29,400.0,34.3958,34.3958,34.3958,34.3958,400.0
2011-01-10 11:40:00,46.29,46.29,46.29,46.29,0.0,34.3958,34.3958,34.3958,34.3958,0.0
2011-01-10 11:45:00,46.34,46.34,46.34,46.34,300.0,34.433,34.433,34.433,34.433,300.0
2011-01-10 11:50:00,46.37,46.37,46.35,46.35,600.0,34.4553,34.4553,34.4404,34.4404,600.0
2011-01-10 11:55:00,46.35,46.35,46.35,46.35,0.0,34.4404,34.4404,34.4404,34.4404,0.0
2011-01-10 12:00:00,46.35,46.35,46.35,46.35,0.0,34.4404,34.4404,34.4404,34.4404,0.0
2011-01-10 12:05:00,46.35,46.35,46.35,46.35,0.0,34.4404,34.4404,34.4404,34.4404,0.0
2011-01-10 12:10:00,46.4,46.4,46.38,46.38,1400.0,34.4776,34.4776,34.4627,34.4627,1400.0
2011-01-10 12:15:00,46.35,46.37,46.35,46.37,14100.0,34.4404,34.4553,34.4404,34.4553,14100.0
2011-01-10 12:20:00,46.4,46.4,46.4,46.4,300.0,34.4776,34.4776,34.4776,34.4776,300.0
2011-01-10 12:25:00,46.4,46.4,46.4,46.4,0.0,34.4776,34.4776,34.4776,34.4776,0.0
2011-01-10 12:30:00,46.42,46.42,46.42,46.42,100.0,34.4924,34.4924,34.4924,34.4924,100.0
2011-01-10 12:35:00,46.43,46.45,46.4,46.45,2200.0,34.4999,34.5147,34.4776,34.5147,2200.0
2011-01-10 12:40:00,46.45,46.45,46.45,46.45,0.0,34.5147,34.5147,34.5147,34.5147,0.0
2011-01-10 12:45:00,46.45,46.45,46.45,46.45,100.0,34.5147,34.5147,34.5147,34.5147,100.0
2011-01-10 12:50:00,46.43,46.43,46.42,46.42,400.0,34.4999,34.4999,34.4924,34.4924,400.0
2011-01-10 12:55:00,46.41,46.41,46.41,46.41,100.0,34.485,34.485,34.485,34.485,100.0
2011-01-10 13:00:00,46.41,46.41,46.41,46.41,0.0,34.485,34.485,34.485,34.485,0.0
2011-01-10 13:05:00,46.41,46.41,46.41,46.41,0.0,34.485,34.485,34.485,34.485,0.0
2011-01-10 13:10:00,46.41,46.41,46.41,46.41,0.0,34.485,34.485,34.485,34.485,0.0
2011-01-10 13:15:00,46.41,46.41,46.41,46.41,0.0,34.485,34.485,34.485,34.485,0.0
2011-01-10 13:20:00,46.43,46.43,46.43,46.43,900.0,34.4999,34.4999,34.4999,34.4999,900.0
2011-01-10 13:25:00,46.44,46.45,46.44,46.45,400.0,34.5073,34.5147,34.5073,34.5147,400.0
2011-01-10 13:30:00,46.44,46.44,46.44,46.44,200.0,34.5073,34.5073,34.5073,34.5073,200.0
2011-01-10 13:35:00,46.47,46.47,46.47,46.47,300.0,34.5296,34.5296,34.5296,34.5296,300.0
2011-01-10 13:40:00,46.47,46.47,46.47,46.47,0.0,34.5296,34.5296,34.5296,34.5296,0.0
2011-01-10 13:45:00,46.47,46.47,46.47,46.47,800.0,34.5296,34.5296,34.5296,34.5296,800.0
2011-01-10 13:50:00,46.47,46.47,46.47,46.47,700.0,34.5296,34.5296,34.5296,34.5296,700.0
2011-01-10 13:55:00,46.47,46.47,46.46,46.46,500.0,34.5296,34.5296,34.5221,34.5221,500.0
2011-01-10 14:00:00,46.45,46.45,46.43,46.43,900.0,34.5147,34.5147,34.4999,34.4999,900.0
2011-01-10 14:05:00,46.39,46.39,46.39,46.39,100.0,34.4701,34.4701,34.4701,34.4701,100.0
2011-01-10 14:10:00,46.4,46.42,46.4,46.42,300.0,34.4776,34.4924,34.4776,34.4924,300.0
2011-01-10 14:15:00,46.42,46.42,46.42,46.42,0.0,34.4924,34.4924,34.4924,34.4924,0.0
2011-01-10 14:20:00,46.42,46.42,46.42,46.42,0.0,34.4924,34.4924,34.4924,34.4924,0.0
2011-01-10 14:25:00,46.44,46.44,46.44,46.44,900.0,34.5073,34.5073,34.5073,34.5073,900.0
2011-01-10 14:30:00,46.46,46.46,46.46,46.46,600.0,34.5221,34.5221,34.5221,34.5221,600.0
2011-01-10 14:35:00,46.46,46.46,46.46,46.46,800.0,34.5221,34.5221,34.5221,34.5221,800.0
2011-01-10 14:40:00,46.45,46.45,46.45,46.45,200.0,34.5147,34.5147,34.5147,34.5147,200.0
2011-01-10 14:45:00,46.45,46.45,46.45,46.45,0.0,34.5147,34.5147,34.5147,34.5147,0.0
2011-01-10 14:50:00,46.44,46.44,46.44,46.44,100.0,34.5073,34.5073,34.5073,34.5073,100.0
2011-01-10 14:55:00,46.44,46.44,46.44,46.44,0.0,34.5073,34.5073,34.5073,34.5073,0.0
2011-01-10 15:00:00,46.47,46.47,46.46,46.46,900.0,34.5296,34.5296,34.5221,34.5221,900.0
2011-01-10 15:05:00,46.47,46.51,46.47,46.5,3300.0,34.5296,34.5593,34.5296,34.5519,3300.0
2011-01-10 15:10:00,46.5,46.5,46.49,46.49,1800.0,34.5519,34.5519,34.5444,34.5444,1800.0
2011-01-10 15:15:00,46.49,46.51,46.49,46.49,900.0,34.5444,34.5593,34.5444,34.5444,900.0
2011-01-10 15:20:00,46.49,46.49,46.48,46.48,2100.0,34.5444,34.5444,34.537,34.537,2100.0
2011-01-10 15:25:00,46.54,46.54,46.53,46.53,1700.0,34.5816,34.5816,34.5742,34.5742,1700.0
2011-01-10 15:30:00,46.55,46.55,46.53,46.53,600.0,34.589,34.589,34.5742,34.5742,600.0
2011-01-10 15:35:00,46.54,46.54,46.52,46.52,1400.0,34.5816,34.5816,34.5667,34.5667,1400.0
2011-01-10 15:40:00,46.49,46.51,46.49,46.51,3000.0,34.5444,34.5593,34.5444,34.5593,3000.0
2011-01-10 15:45:00,46.52,46.52,46.51,46.52,900.0,34.5667,34.5667,34.5593,34.5667,900.0
2011-01-10 15:50:00,46.52,46.55,46.51,46.51,60800.0,34.5667,34.589,34.5593,34.5593,60800.0
2011-01-10 15:55:00,46.5,46.56,46.48,46.52,2400.0,34.5519,34.5964,34.537,34.5667,2400.0
2011-01-11 09:30:00,46.78,46.78,46.78,46.78,1800.0,34.7599,34.7599,34.7599,34.7599,1800.0
2011-01-11 09:35:00,46.79,46.79,46.73,46.73,4500.0,34.7673,34.7673,34.7228,34.7228,4500.0
2011-01-11 09:40:00,46.76,46.76,46.73,46.76,3400.0,34.7451,34.7451,34.7228,34.7451,3400.0
2011-01-11 09:45:00,46.67,46.67,46.67,46.67,200.0,34.6782,34.6782,34.6782,34.6782,200.0
2011-01-11 09:50:00,46.65,46.69,46.65,46.69,200.0,34.6633,34.693,34.6633,34.693,200.0
2011-01-11 09:55:00,46.71,46.71,46.66,46.66,1300.0,34.7079,34.7079,34.6708,34.6708,1300.0
2011-01-11 10:00:00,46.65,46.66,46.65,46.66,400.0,34.6633,34.6708,34.6633,34.6708,400.0
2011-01-11 10:05:00,46.66,46.66,46.66,46.66,0.0,34.6708,34.6708,34.6708,34.6708,0.0
2011-01-11 10:10:00,46.68,46.68,46.68,46.68,300.0,34.6856,34.6856,34.6856,34.6856,300.0
2011-01-11 10:15:00,46.67,46.67,46.61,46.62,10800.0,34.6782,34.6782,34.6336,34.641,10800.0
2011-01-11 10:20:00,46.66,46.66,46.65,46.65,3000.0,34.6708,34.6708,34.6633,34.6633,3000.0
2011-01-11 10:25:00,46.66,46.67,46.66,46.67,3100.0,34.6708,34.6782,34.6708,34.6782,3100.0
2011-01-11 10:30:00,46.66,46.69,46.66,46.69,500.0,34.6708,34.693,34.6708,34.693,500.0
2011-01-11 10:35:00,46.66,46.69,46.66,46.66,1700.0,34.6708,34.693,34.6708,34.6708,1700.0
2011-01-11 10:40:00,46.69,46.72,46.66,46.72,49900.0,34.693,34.7153,34.6708,34.7153,49900.0
2011-01-11 10:45:00,46.66,46.66,46.66,46.66,1100.0,34.6708,34.6708,34.6708,34.6708,1100.0
2011-01-11 10:50:00,46.67,46.73,46.67,46.7,5100.0,34.6782,34.7228,34.6782,34.7005,5100.0
2011-01-11 10:55:00,46.7,46.7,46.68,46.69,18100.0,34.7005,34.7005,34.6856,34.693,18100.0
2011-01-11 11:00:00,46.69,46.74,46.69,46.74,13800.0,34.693,34.7302,34.693,34.7302,13800.0
2011-01-11 11:05:00,46.75,46.79,46.74,46.79,25600.0,34.7376,34.7673,34.7302,34.7673,25600.0
2011-01-11 11:10:00,46.76,46.76,46.76,46.76,400.0,34.7451,34.7451,34.7451,34.7451,400.0
2011-01-11 11:15:00,46.76,46.76,46.76,46.76,0.0,34.7451,34.7451,34.7451,34.7451,0.0
2011-01-11 11:20:00,46.73,46.79,46.73,46.79,600.0,34.7228,34.7673,34.7228,34.7673,600.0
2011-01-11 11:25:00,46.79,46.79,46.79,46.79,100.0,34.7673,34.7673,34.7673,34.7673,100.0
2011-01-11 11:30:00,46.79,46.79,46.79,46.79,300.0,34.7673,34.7673,34.7673,34.7673,300.0
2011-01-11 11:35:00,46.79,46.79,46.76,46.76,800.0,34.7673,34.7673,34.7451,34.7451,800.0
2011-01-11 11:40:00,46.74,46.74,46.74,46.74,100.0,34.7302,34.7302,34.7302,34.7302,100.0
2011-01-11 11:45:00,46.74,46.74,46.74,46.74,0.0,34.7302,34.7302,34.7302,34.7302,0.0
2011-01-11 11:50:00,46.77,46.77,46.77,46.77,1000.0,34.7525,34.7525,34.7525,34.7525,1000.0
2011-01-11 11:55:00,46.77,46.77,46.77,46.77,0.0,34.7525,34.7525,34.7525,34.7525,0.0
2011-01-11 12:00:00,46.76,46.76,46.73,46.73,2200.0,34.7451,34.7451,34.7228,34.7228,2200.0
2011-01-11 12:05:00,46.72,46.72,46.72,46.72,2700.0,34.7153,34.7153,34.7153,34.7153,2700.0
2011-01-11 12:10:00,46.72,46.75,46.72,46.74,3700.0,34.7153,34.7376,34.7153,34.7302,3700.0
2011-01-11 12:15:00,46.74,46.75,46.74,46.75,3700.0,34.7302,34.7376,34.7302,34.7376,3700.0
2011-01-11 12:20:00,46.75,46.77,46.74,46.74,4400.0,34.7376,34.7525,34.7302,34.7302,4400.0
2011-01-11 12:25:00,46.74,46.75,46.73,46.73,3600.0,34.7302,34.7376,34.7228,34.7228,3600.0
2011-01-11 12:30:00,46.73,46.74,46.73,46.74,3600.0,34.7228,34.7302,34.7228,34.7302,3600.0
2011-01-11 12:35:00,46.74,46.75,46.74,46.75,3600.0,34.7302,34.7376,34.7302,34.7376,3600.0
2011-01-11 12:40:00,46.75,46.77,46.73,46.74,4400.0,34.7376,34.7525,34.7228,34.7302,4400.0
2011-01-11 12:45:00,46.73,46.76,46.72,46.73,3700.0,34.7228,34.7451,34.7153,34.7228,3700.0
2011-01-11 12:50:00,46.74,46.74,46.73,46.73,4100.0,34.7302,34.7302,34.7228,34.7228,4100.0
2011-01-11 12:55:00,46.73,46.77,46.73,46.76,5300.0,34.7228,34.7525,34.7228,34.7451,5300.0
2011-01-11 13:00:00,46.76,46.77,46.75,46.75,4300.0,34.7451,34.7525,34.7376,34.7376,4300.0
2011-01-11 13:05:00,46.75,46.76,46.67,46.69,4600.0,34.7376,34.7451,34.6782,34.693,4600.0
2011-01-11 13:10:00,46.68,46.69,46.59,46.62,5700.0,34.6856,34.693,34.6187,34.641,5700.0
2011-01-11 13:15:00,46.61,46.64,46.6,46.63,4500.0,34.6336,34.6559,34.6262,34.6485,4500.0
2011-01-11 13:20:00,46.63,46.66,46.63,46.66,4500.0,34.6485,34.6708,34.6485,34.6708,4500.0
2011-01-11 13:25:00,46.66,46.67,46.66,46.66,2900.0,34.6708,34.6782,34.6708,34.6708,2900.0
2011-01-11 13:30:00,46.66,46.67,46.65,46.67,3800.0,34.6708,34.6782,34.6633,34.6782,3800.0
2011-01-11 13:35:00,46.67,46.69,46.66,46.66,10300.0,34.6782,34.693,34.6708,34.6708,10300.0
2011-01-11 13:40:00,46.65,46.65,46.63,46.63,4100.0,34.6633,34.6633,34.6485,34.6485,4100.0
2011-01-11 13:45:00,46.63,46.65,46.62,46.64,26700.0,34.6485,34.6633,34.641,34.6559,26700.0
2011-01-11 13:50:00,46.65,46.66,46.61,46.62,2800.0,34.6633,34.6708,34.6336,34.641,2800.0
2011-01-11 13:55:00,46.61,46.64,46.55,46.55,5500.0,34.6336,34.6559,34.589,34.589,5500.0
2011-01-11 14:00:00,46.55,46.57,46.53,46.53,3600.0,34.589,34.6039,34.5742,34.5742,3600.0
2011-01-11 14:05:00,46.55,46.55,46.5,46.54,5500.0,34.589,34.589,34.5519,34.5816,5500.0
2011-01-11 14:10:00,46.55,46.57,46.55,46.57,2500.0,34.589,34.6039,34.589,34.6039,2500.0
2011-01-11 14:15:00,46.57,46.59,46.57,46.59,5200.0,34.6039,34.6187,34.6039,34.6187,5200.0
2011-01-11 14:20:00,46.59,46.59,46.58,46.58,2000.0,34.6187,34.6187,34.6113,34.6113,2000.0
2011-01-11 14:25:00,46.57,46.64,46.57,46.64,4600.0,34.6039,34.6559,34.6039,34.6559,4600.0
2011-01-11 14:30:00,46.63,46.63,46.61,46.61,2900.0,34.6485,34.6485,34.6336,34.6336,2900.0
2011-01-11 14:35:00,46.61,46.63,46.61,46.61,4800.0,34.6336,34.6485,34.6336,34.6336,4800.0
2011-01-11 14:40:00,46.61,46.64,46.61,46.64,3900.0,34.6336,34.6559,34.6336,34.6559,3900.0
2011-01-11 14:45:00,46.63,46.63,46.62,46.63,2400.0,34.6485,34.6485,34.641,34.6485,2400.0
2011-01-11 14:50:00,46.62,46.62,46.62,46.62,100.0,34.641,34.641,34.641,34.641,100.0
2011-01-11 14:55:00,46.65,46.65,46.63,46.63,500.0,34.6633,34.6633,34.6485,34.6485,500.0
2011-01-11 15:00:00,46.64,46.64,46.64,46.64,100.0,34.6559,34.6559,34.6559,34.6559,100.0
2011-01-11 15:05:00,46.64,46.64,46.64,46.64,0.0,34.6559,34.6559,34.6559,34.6559,0.0
2011-01-11 15:10:00,46.68,46.68,46.68,46.68,100.0,34.6856,34.6856,34.6856,34.6856,100.0
2011-01-11 15:15:00,46.68,46.68,46.68,46.68,0.0,34.6856,34.6856,34.6856,34.6856,0.0
2011-01-11 15:20:00,46.63,46.63,46.63,46.63,2800.0,34.6485,34.6485,34.6485,34.6485,2800.0
2011-01-11 15:25:00,46.63,46.65,46.63,46.63,7100.0,34.6485,34.6633,34.6485,34.6485,7100.0
2011-01-11 15:30:00,46.63,46.64,46.62,46.63,7300.0,34.6485,34.6559,34.641,34.6485,7300.0
2011-01-11 15:35:00,46.63,46.65,46.63,46.65,7100.0,34.6485,34.6633,34.6485,34.6633,7100.0
2011-01-11 15:40:00,46.65,46.66,46.63,46.65,7600.0,34.6633,34.6708,34.6485,34.6633,7600.0
2011-01-11 15:45:00,46.65,46.68,46.65,46.67,9900.0,34.6633,34.6856,34.6633,34.6782,9900.0
2011-01-11 15:50:00,46.67,46.7,46.67,46.67,13100.0,34.6782,34.7005,34.6782,34.6782,13100.0
2011-01-11 15:55:00,46.67,46.71,46.67,46.68,9500.0,34.6782,34.7079,34.6782,34.6856,9500.0
2011-01-12 09:30:00,47.14,47.16,47.12,47.16,10100.0,35.0274,35.0423,35.0126,35.0423,10100.0
2011-01-12 09:35:00,47.12,47.15,47.09,47.12,2700.0,35.0126,35.0348,34.9903,35.0126,2700.0
2011-01-12 09:40:00,47.09,47.12,47.09,47.09,1200.0,34.9903,35.0126,34.9903,34.9903,1200.0
2011-01-12 09:45:00,47.07,47.07,47.07,47.07,1700.0,34.9754,34.9754,34.9754,34.9754,1700.0
2011-01-12 09:50:00,47.07,47.07,47.07,47.07,0.0,34.9754,34.9754,34.9754,34.9754,0.0
2011-01-12 09:55:00,47.12,47.12,47.12,47.12,300.0,35.0126,35.0126,35.0126,35.0126,300.0
2011-01-12 10:00:00,47.13,47.14,47.09,47.09,4500.0,35.02,35.0274,34.9903,34.9903,4500.0
2011-01-12 10:05:00,47.12,47.16,47.09,47.16,29300.0,35.0126,35.0423,34.9903,35.0423,29300.0
2011-01-12 10:10:00,47.16,47.18,47.16,47.18,4100.0,35.0423,35.0571,35.0423,35.0571,4100.0
2011-01-12 10:15:00,47.18,47.18,47.18,47.18,300.0,35.0571,35.0571,35.0571,35.0571,300.0
2011-01-12 10:20:00,47.23,47.25,47.16,47.18,15000.0,35.0943,35.1092,35.0423,35.0571,15000.0
2011-01-12 10:25:00,47.24,47.25,47.24,47.24,11100.0,35.1017,35.1092,35.1017,35.1017,11100.0
2011-01-12 10:30:00,47.23,47.26,47.22,47.26,2000.0,35.0943,35.1166,35.0869,35.1166,2000.0
2011-01-12 10:35:00,47.26,47.26,47.26,47.26,0.0,35.1166,35.1166,35.1166,35.1166,0.0
2011-01-12 10:40:00,47.26,47.26,47.26,47.26,0.0,35.1166,35.1166,35.1166,35.1166,0.0
2011-01-12 10:45:00,47.26,47.26,47.25,47.25,500.0,35.1166,35.1166,35.1092,35.1092,500.0
2011-01-12 10:50:00,47.25,47.28,47.25,47.28,5300.0,35.1092,35.1314,35.1092,35.1314,5300.0
2011-01-12 10:55:00,47.28,47.28,47.28,47.28,0.0,35.1314,35.1314,35.1314,35.1314,0.0
2011-01-12 11:00:00,47.27,47.27,47.27,47.27,100.0,35.124,35.124,35.124,35.124,100.0
2011-01-12 11:05:00,47.32,47.37,47.32,47.34,1400.0,35.1612,35.1983,35.1612,35.176,1400.0
2011-01-12 11:10:00,47.34,47.39,47.34,47.39,1000.0,35.176,35.2132,35.176,35.2132,1000.0
2011-01-12 11:15:00,47.39,47.39,47.39,47.39,0.0,35.2132,35.2132,35.2132,35.2132,0.0
2011-01-12 11:20:00,47.35,47.35,47.35,47.35,100.0,35.1835,35.1835,35.1835,35.1835,100.0
2011-01-12 11:25:00,47.35,47.37,47.35,47.36,8900.0,35.1835,35.1983,35.1835,35.1909,8900.0
2011-01-12 11:30:00,47.34,47.36,47.32,47.32,700.0,35.176,35.1909,35.1612,35.1612,700.0
2011-01-12 11:35:00,47.34,47.34,47.34,47.34,100.0,35.176,35.176,35.176,35.176,100.0
2011-01-12 11:40:00,47.36,47.36,47.35,47.35,400.0,35.1909,35.1909,35.1835,35.1835,400.0
2011-01-12 11:45:00,47.34,47.34,47.34,47.34,100.0,35.176,35.176,35.176,35.176,100.0
2011-01-12 11:50:00,47.34,47.34,47.34,47.34,300.0,35.176,35.176,35.176,35.176,300.0
2011-01-12 11:55:00,47.34,47.36,47.33,47.35,7300.0,35.176,35.1909,35.1686,35.1835,7300.0
2011-01-12 12:00:00,47.32,47.32,47.31,47.32,2500.0,35.1612,35.1612,35.1537,35.1612,2500.0
2011-01-12 12:05:00,47.32,47.32,47.32,47.32,3000.0,35.1612,35.1612,35.1612,35.1612,3000.0
2011-01-12 12:10:00,47.32,47.32,47.32,47.32,0.0,35.1612,35.1612,35.1612,35.1612,0.0
2011-01-12 12:15:00,47.32,47.32,47.32,47.32,0.0,35.1612,35.1612,35.1612,35.1612,0.0
2011-01-12 12:20:00,47.4,47.41,47.36,47.37,14400.0,35.2206,35.228,35.1909,35.1983,14400.0
2011-01-12 12:25:00,47.37,47.37,47.37,47.37,0.0,35.1983,35.1983,35.1983,35.1983,0.0
2011-01-12 12:30:00,47.37,47.37,47.37,47.37,0.0,35.1983,35.1983,35.1983,35.1983,0.0
2011-01-12 12:35:00,47.4,47.41,47.4,47.41,2100.0,35.2206,35.228,35.2206,35.228,2100.0
2011-01-12 12:40:00,47.35,47.36,47.35,47.36,800.0,35.1835,35.1909,35.1835,35.1909,800.0
2011-01-12 12:45:00,47.36,47.36,47.36,47.36,0.0,35.1909,35.1909,35.1909,35.1909,0.0
2011-01-12 12:50:00,47.36,47.36,47.36,47.36,0.0,35.1909,35.1909,35.1909,35.1909,0.0
2011-01-12 12:55:00,47.36,47.36,47.36,47.36,0.0,35.1909,35.1909,35.1909,35.1909,0.0
2011-01-12 13:00:00,47.37,47.37,47.37,47.37,1800.0,35.1983,35.1983,35.1983,35.1983,1800.0
2011-01-12 13:05:00,47.37,47.37,47.37,47.37,800.0,35.1983,35.1983,35.1983,35.1983,800.0
2011-01-12 13:10:00,47.38,47.38,47.38,47.38,2100.0,35.2057,35.2057,35.2057,35.2057,2100.0
2011-01-12 13:15:00,47.38,47.38,47.38,47.38,100.0,35.2057,35.2057,35.2057,35.2057,100.0
2011-01-12 13:20:00,47.39,47.39,47.39,47.39,300.0,35.2132,35.2132,35.2132,35.2132,300.0
2011-01-12 13:25:00,47.39,47.39,47.39,47.39,200.0,35.2132,35.2132,35.2132,35.2132,200.0
2011-01-12 13:30:00,47.39,47.39,47.39,47.39,0.0,35.2132,35.2132,35.2132,35.2132,0.0
2011-01-12 13:35:00,47.41,47.41,47.4,47.4,300.0,35.228,35.228,35.2206,35.2206,300.0
2011-01-12 13:40:00,47.4,47.4,47.4,47.4,0.0,35.2206,35.2206,35.2206,35.2206,0.0
2011-01-12 13:45:00,47.41,47.41,47.4,47.41,4100.0,35.228,35.228,35.2206,35.228,4100.0
2011-01-12 13:50:00,47.41,47.41,47.41,47.41,1600.0,35.228,35.228,35.228,35.228,1600.0
2011-01-12 13:55:00,47.45,47.45,47.41,47.42,4300.0,35.2578,35.2578,35.228,35.2355,4300.0
2011-01-12 14:00:00,47.42,47.42,47.42,47.42,100.0,35.2355,35.2355,35.2355,35.2355,100.0
2011-01-12 14:05:00,47.42,47.42,47.42,47.42,0.0,35.2355,35.2355,35.2355,35.2355,0.0
2011-01-12 14:10:00,47.42,47.42,47.42,47.42,0.0,35.2355,35.2355,35.2355,35.2355,0.0
2011-01-12 14:15:00,47.42,47.42,47.42,47.42,0.0,35.2355,35.2355,35.2355,35.2355,0.0
2011-01-12 14:20:00,47.42,47.42,47.42,47.42,1000.0,35.2355,35.2355,35.2355,35.2355,1000.0
2011-01-12 14:25:00,47.42,47.42,47.42,47.42,0.0,35.2355,35.2355,35.2355,35.2355,0.0
2011-01-12 14:30:00,47.42,47.42,47.4,47.4,6700.0,35.2355,35.2355,35.2206,35.2206,6700.0
2011-01-12 14:35:00,47.4,47.4,47.4,47.4,0.0,35.2206,35.2206,35.2206,35.2206,0.0
2011-01-12 14:40:00,47.46,47.46,47.44,47.44,4600.0,35.2652,35.2652,35.2503,35.2503,4600.0
2011-01-12 14:45:00,47.44,47.45,47.44,47.45,9900.0,35.2503,35.2578,35.2503,35.2578,9900.0
2011-01-12 14:50:00,47.45,47.45,47.4,47.42,15300.0,35.2578,35.2578,35.2206,35.2355,15300.0
2011-01-12 14:55:00,47.45,47.45,47.44,47.45,2900.0,35.2578,35.2578,35.2503,35.2578,2900.0
2011-01-12 15:00:00,47.45,47.46,47.45,47.46,6300.0,35.2578,35.2652,35.2578,35.2652,6300.0
2011-01-12 15:05:00,47.46,47.47,47.44,47.47,65600.0,35.2652,35.2726,35.2503,35.2726,65600.0
2011-01-12 15:10:00,47.46,47.47,47.44,47.44,48900.0,35.2652,35.2726,35.2503,35.2503,48900.0
2011-01-12 15:15:00,47.44,47.44,47.44,47.44,0.0,35.2503,35.2503,35.2503,35.2503,0.0
2011-01-12 15:20:00,47.39,47.39,47.38,47.39,2400.0,35.2132,35.2132,35.2057,35.2132,2400.0
2011-01-12 15:25:00,47.39,47.42,47.38,47.42,2400.0,35.2132,35.2355,35.2057,35.2355,2400.0
2011-01-12 15:30:00,47.42,47.42,47.42,47.42,0.0,35.2355,35.2355,35.2355,35.2355,0.0
2011-01-12 15:35:00,47.38,47.38,47.37,47.37,200.0,35.2057,35.2057,35.1983,35.1983,200.0
2011-01-12 15:40:00,47.37,47.37,47.37,47.37,0.0,35.1983,35.1983,35.1983,35.1983,0.0
2011-01-12 15:45:00,47.42,47.43,47.42,47.43,10900.0,35.2355,35.2429,35.2355,35.2429,10900.0
2011-01-12 15:50:00,47.43,47.43,47.43,47.43,0.0,35.2429,35.2429,35.2429,35.2429,0.0
2011-01-12 15:55:00,47.46,47.46,47.44,47.44,300.0,35.2652,35.2652,35.2503,35.2503,300.0
2011-01-13 09:30:00,47.66,47.66,47.61,47.61,67600.0,35.4138,35.4138,35.3767,35.3767,67600.0
2011-01-13 09:35:00,47.59,47.6,47.55,47.57,51200.0,35.3618,35.3692,35.3321,35.3469,51200.0
2011-01-13 09:40:00,47.55,47.59,47.55,47.59,28500.0,35.3321,35.3618,35.3321,35.3618,28500.0
2011-01-13 09:45:00,47.58,47.58,47.55,47.55,33000.0,35.3544,35.3544,35.3321,35.3321,33000.0
2011-01-13 09:50:00,47.55,47.6,47.55,47.6,11700.0,35.3321,35.3692,35.3321,35.3692,11700.0
2011-01-13 09:55:00,47.59,47.59,47.57,47.57,3900.0,35.3618,35.3618,35.3469,35.3469,3900.0
2011-01-13 10:00:00,47.56,47.56,47.48,47.48,44100.0,35.3395,35.3395,35.2801,35.2801,44100.0
2011-01-13 10:05:00,47.47,47.5,47.47,47.5,27000.0,35.2726,35.2949,35.2726,35.2949,27000.0
2011-01-13 10:10:00,47.46,47.5,47.41,47.5,18400.0,35.2652,35.2949,35.228,35.2949,18400.0
2011-01-13 10:15:00,47.5,47.5,47.47,47.47,700.0,35.2949,35.2949,35.2726,35.2726,700.0
2011-01-13 10:20:00,47.5,47.5,47.5,47.5,400.0,35.2949,35.2949,35.2949,35.2949,400.0
2011-01-13 10:25:00,47.53,47.56,47.52,47.55,30600.0,35.3172,35.3395,35.3098,35.3321,30600.0
2011-01-13 10:30:00,47.56,47.56,47.52,47.52,9100.0,35.3395,35.3395,35.3098,35.3098,9100.0
2011-01-13 10:35:00,47.52,47.57,47.52,47.57,9800.0,35.3098,35.3469,35.3098,35.3469,9800.0
2011-01-13 10:40:00,47.58,47.58,47.56,47.56,35900.0,35.3544,35.3544,35.3395,35.3395,35900.0
2011-01-13 10:45:00,47.58,47.59,47.56,47.57,13600.0,35.3544,35.3618,35.3395,35.3469,13600.0
2011-01-13 10:50:00,47.57,47.57,47.54,47.56,8800.0,35.3469,35.3469,35.3246,35.3395,8800.0
2011-01-13 10:55:00,47.56,47.6,47.56,47.59,11800.0,35.3395,35.3692,35.3395,35.3618,11800.0
2011-01-13 11:00:00,47.59,47.6,47.58,47.58,39100.0,35.3618,35.3692,35.3544,35.3544,39100.0
2011-01-13 11:05:00,47.58,47.59,47.57,47.57,5200.0,35.3544,35.3618,35.3469,35.3469,5200.0
2011-01-13 11:10:00,47.58,47.6,47.58,47.6,7200.0,35.3544,35.3692,35.3544,35.3692,7200.0
2011-01-13 11:15:00,47.6,47.63,47.6,47.63,14600.0,35.3692,35.3915,35.3692,35.3915,14600.0
2011-01-13 11:20:00,47.63,47.64,47.62,47.63,33900.0,35.3915,35.3989,35.3841,35.3915,33900.0
2011-01-13 11:25:00,47.63,47.64,47.61,47.61,14800.0,35.3915,35.3989,35.3767,35.3767,14800.0
2011-01-13 11:30:00,47.61,47.7,47.61,47.7,6900.0,35.3767,35.4435,35.3767,35.4435,6900.0
2011-01-13 11:35:00,47.7,47.7,47.65,47.67,20800.0,35.4435,35.4435,35.4064,35.4212,20800.0
2011-01-13 11:40:00,47.67,47.67,47.64,47.64,25700.0,35.4212,35.4212,35.3989,35.3989,25700.0
2011-01-13 11:45:00,47.65,47.65,47.63,47.63,9100.0,35.4064,35.4064,35.3915,35.3915,9100.0
2011-01-13 11:50:00,47.64,47.64,47.6,47.63,15300.0,35.3989,35.3989,35.3692,35.3915,15300.0
2011-01-13 11:55:00,47.64,47.66,47.63,47.64,12300.0,35.3989,35.4138,35.3915,35.3989,12300.0
2011-01-13 12:00:00,47.63,47.64,47.63,47.63,8200.0,35.3915,35.3989,35.3915,35.3915,8200.0
2011-01-13 12:05:00,47.64,47.68,47.64,47.66,12300.0,35.3989,35.4287,35.3989,35.4138,12300.0
2011-01-13 12:10:00,47.66,47.68,47.65,47.66,10200.0,35.4138,35.4287,35.4064,35.4138,10200.0
2011-01-13 12:15:00,47.66,47.7,47.66,47.69,7800.0,35.4138,35.4435,35.4138,35.4361,7800.0
2011-01-13 12:20:00,47.67,47.68,47.65,47.65,9700.0,35.4212,35.4287,35.4064,35.4064,9700.0
2011-01-13 12:25:00,47.65,47.67,47.64,47.66,7500.0,35.4064,35.4212,35.3989,35.4138,7500.0
2011-01-13 12:30:00,47.67,47.67,47.63,47.63,10100.0,35.4212,35.4212,35.3915,35.3915,10100.0
2011-01-13 12:35:00,47.65,47.65,47.61,47.64,11000.0,35.4064,35.4064,35.3767,35.3989,11000.0
2011-01-13 12:40:00,47.64,47.66,47.63,47.66,8100.0,35.3989,35.4138,35.3915,35.4138,8100.0
2011-01-13 12:45:00,47.64,47.66,47.64,47.64,9500.0,35.3989,35.4138,35.3989,35.3989,9500.0
2011-01-13 12:50:00,47.64,47.66,47.63,47.66,7500.0,35.3989,35.4138,35.3915,35.4138,7500.0
2011-01-13 12:55:00,47.66,47.66,47.63,47.63,9200.0,35.4138,35.4138,35.3915,35.3915,9200.0
2011-01-13 13:00:00,47.63,47.63,47.59,47.61,7800.0,35.3915,35.3915,35.3618,35.3767,7800.0
2011-01-13 13:05:00,47.62,47.63,47.61,47.63,8000.0,35.3841,35.3915,35.3767,35.3915,8000.0
2011-01-13 13:10:00,47.64,47.65,47.62,47.64,7800.0,35.3989,35.4064,35.3841,35.3989,7800.0
2011-01-13 13:15:00,47.64,47.64,47.63,47.64,6000.0,35.3989,35.3989,35.3915,35.3989,6000.0
2011-01-13 13:20:00,47.64,47.64,47.62,47.63,10400.0,35.3989,35.3989,35.3841,35.3915,10400.0
2011-01-13 13:25:00,47.64,47.64,47.62,47.63,3800.0,35.3989,35.3989,35.3841,35.3915,3800.0
2011-01-13 13:30:00,47.63,47.65,47.6,47.63,11500.0,35.3915,35.4064,35.3692,35.3915,11500.0
2011-01-13 13:35:00,47.62,47.63,47.6,47.61,8100.0,35.3841,35.3915,35.3692,35.3767,8100.0
2011-01-13 13:40:00,47.62,47.62,47.61,47.62,8500.0,35.3841,35.3841,35.3767,35.3841,8500.0
2011-01-13 13:45:00,47.62,47.62,47.6,47.61,6100.0,35.3841,35.3841,35.3692,35.3767,6100.0
2011-01-13 13:50:00,47.61,47.62,47.61,47.62,6200.0,35.3767,35.3841,35.3767,35.3841,6200.0
2011-01-13 13:55:00,47.62,47.62,47.61,47.62,9700.0,35.3841,35.3841,35.3767,35.3841,9700.0
2011-01-13 14:00:00,47.62,47.63,47.62,47.62,9200.0,35.3841,35.3915,35.3841,35.3841,9200.0
2011-01-13 14:05:00,47.63,47.63,47.6,47.62,9400.0,35.3915,35.3915,35.3692,35.3841,9400.0
2011-01-13 14:10:00,47.61,47.62,47.54,47.54,8600.0,35.3767,35.3841,35.3246,35.3246,8600.0
2011-01-13 14:15:00,47.55,47.57,47.55,47.56,5200.0,35.3321,35.3469,35.3321,35.3395,5200.0
2011-01-13 14:20:00,47.56,47.57,47.55,47.57,8000.0,35.3395,35.3469,35.3321,35.3469,8000.0
2011-01-13 14:25:00,47.57,47.57,47.56,47.57,11000.0,35.3469,35.3469,35.3395,35.3469,11000.0
2011-01-13 14:30:00,47.57,47.58,47.55,47.56,9500.0,35.3469,35.3544,35.3321,35.3395,9500.0
2011-01-13 14:35:00,47.56,47.57,47.56,47.56,9700.0,35.3395,35.3469,35.3395,35.3395,9700.0
2011-01-13 14:40:00,47.56,47.57,47.55,47.55,7700.0,35.3395,35.3469,35.3321,35.3321,7700.0
2011-01-13 14:45:00,47.54,47.54,47.51,47.52,8700.0,35.3246,35.3246,35.3023,35.3098,8700.0
2011-01-13 14:50:00,47.51,47.51,47.48,47.5,8400.0,35.3023,35.3023,35.2801,35.2949,8400.0
2011-01-13 14:55:00,47.5,47.5,47.43,47.48,8100.0,35.2949,35.2949,35.2429,35.2801,8100.0
2011-01-13 15:00:00,47.48,47.51,47.48,47.51,5400.0,35.2801,35.3023,35.2801,35.3023,5400.0
2011-01-13 15:05:00,47.51,47.53,47.51,47.51,11500.0,35.3023,35.3172,35.3023,35.3023,11500.0
2011-01-13 15:10:00,47.52,47.52,47.44,47.51,23900.0,35.3098,35.3098,35.2503,35.3023,23900.0
2011-01-13 15:15:00,47.51,47.51,47.47,47.49,9700.0,35.3023,35.3023,35.2726,35.2875,9700.0
2011-01-13 15:20:00,47.48,47.49,47.48,47.48,8900.0,35.2801,35.2875,35.2801,35.2801,8900.0
2011-01-13 15:25:00,47.49,47.49,47.45,47.46,11700.0,35.2875,35.2875,35.2578,35.2652,11700.0
2011-01-13 15:30:00,47.46,47.47,47.42,47.42,18700.0,35.2652,35.2726,35.2355,35.2355,18700.0
2011-01-13 15:35:00,47.43,47.44,47.42,47.43,19200.0,35.2429,35.2503,35.2355,35.2429,19200.0
2011-01-13 15:40:00,47.43,47.43,47.4,47.4,25100.0,35.2429,35.2429,35.2206,35.2206,25100.0
2011-01-13 15:45:00,47.4,47.49,47.4,47.47,24000.0,35.2206,35.2875,35.2206,35.2726,24000.0
2011-01-13 15:50:00,47.44,47.49,47.43,47.48,36200.0,35.2503,35.2875,35.2429,35.2801,36200.0
2011-01-13 15:55:00,47.47,47.51,47.44,47.51,17200.0,35.2726,35.3023,35.2503,35.3023,17200.0
2011-01-14 09:30:00,47.28,47.39,47.28,47.39,50200.0,35.1314,35.2132,35.1314,35.2132,50200.0
2011-01-14 09:35:00,47.39,47.45,47.37,47.37,55100.0,35.2132,35.2578,35.1983,35.1983,55100.0
2011-01-14 09:40:00,47.38,47.43,47.37,47.41,18600.0,35.2057,35.2429,35.1983,35.228,18600.0
2011-01-14 09:45:00,47.4,47.4,47.37,47.39,76400.0,35.2206,35.2206,35.1983,35.2132,76400.0
2011-01-14 09:50:00,47.4,47.44,47.4,47.42,27600.0,35.2206,35.2503,35.2206,35.2355,27600.0
2011-01-14 09:55:00,47.43,47.46,47.38,47.44,90100.0,35.2429,35.2652,35.2057,35.2503,90100.0
2011-01-14 10:00:00,47.46,47.54,47.46,47.51,31500.0,35.2652,35.3246,35.2652,35.3023,31500.0
2011-01-14 10:05:00,47.52,47.52,47.46,47.48,59400.0,35.3098,35.3098,35.2652,35.2801,59400.0
2011-01-14 10:10:00,47.49,47.52,47.49,47.5,18700.0,35.2875,35.3098,35.2875,35.2949,18700.0
2011-01-14 10:15:00,47.49,47.51,47.47,47.47,42800.0,35.2875,35.3023,35.2726,35.2726,42800.0
2011-01-14 10:20:00,47.47,47.51,47.46,47.46,57400.0,35.2726,35.3023,35.2652,35.2652,57400.0
2011-01-14 10:25:00,47.46,47.46,47.42,47.42,28800.0,35.2652,35.2652,35.2355,35.2355,28800.0
2011-01-14 10:30:00,47.42,47.49,47.42,47.49,10600.0,35.2355,35.2875,35.2355,35.2875,10600.0
2011-01-14 10:35:00,47.47,47.49,47.44,47.48,81000.0,35.2726,35.2875,35.2503,35.2801,81000.0
2011-01-14 10:40:00,47.49,47.55,47.46,47.55,26700.0,35.2875,35.3321,35.2652,35.3321,26700.0
2011-01-14 10:45:00,47.57,47.58,47.54,47.56,22700.0,35.3469,35.3544,35.3246,35.3395,22700.0
2011-01-14 10:50:00,47.57,47.59,47.54,47.54,25500.0,35.3469,35.3618,35.3246,35.3246,25500.0
2011-01-14 10:55:00,47.54,47.55,47.49,47.52,22900.0,35.3246,35.3321,35.2875,35.3098,22900.0
2011-01-14 11:00:00,47.51,47.56,47.5,47.52,21300.0,35.3023,35.3395,35.2949,35.3098,21300.0
2011-01-14 11:05:00,47.56,47.57,47.55,47.56,17200.0,35.3395,35.3469,35.3321,35.3395,17200.0
2011-01-14 11:10:00,47.57,47.57,47.55,47.56,32000.0,35.3469,35.3469,35.3321,35.3395,32000.0
2011-01-14 11:15:00,47.55,47.56,47.5,47.53,44100.0,35.3321,35.3395,35.2949,35.3172,44100.0
2011-01-14 11:20:00,47.52,47.56,47.52,47.53,23400.0,35.3098,35.3395,35.3098,35.3172,23400.0
2011-01-14 11:25:00,47.53,47.56,47.51,47.55,9600.0,35.3172,35.3395,35.3023,35.3321,9600.0
2011-01-14 11:30:00,47.56,47.57,47.52,47.52,11800.0,35.3395,35.3469,35.3098,35.3098,11800.0
2011-01-14 11:35:00,47.53,47.54,47.46,47.51,133400.0,35.3172,35.3246,35.2652,35.3023,133400.0
2011-01-14 11:40:00,47.51,47.53,47.47,47.53,65200.0,35.3023,35.3172,35.2726,35.3172,65200.0
2011-01-14 11:45:00,47.53,47.53,47.52,47.52,9800.0,35.3172,35.3172,35.3098,35.3098,9800.0
2011-01-14 11:50:00,47.53,47.53,47.5,47.52,4500.0,35.3172,35.3172,35.2949,35.3098,4500.0
2011-01-14 11:55:00,47.51,47.53,47.51,47.52,14000.0,35.3023,35.3172,35.3023,35.3098,14000.0
2011-01-14 12:00:00,47.53,47.54,47.52,47.52,6500.0,35.3172,35.3246,35.3098,35.3098,6500.0
2011-01-14 12:05:00,47.53,47.53,47.52,47.53,6700.0,35.3172,35.3172,35.3098,35.3172,6700.0
2011-01-14 12:10:00,47.53,47.53,47.52,47.53,26400.0,35.3172,35.3172,35.3098,35.3172,26400.0
2011-01-14 12:15:00,47.52,47.56,47.52,47.55,3500.0,35.3098,35.3395,35.3098,35.3321,3500.0
2011-01-14 12:20:00,47.56,47.57,47.56,47.56,1100.0,35.3395,35.3469,35.3395,35.3395,1100.0
2011-01-14 12:25:00,47.57,47.59,47.56,47.59,16200.0,35.3469,35.3618,35.3395,35.3618,16200.0
2011-01-14 12:30:00,47.58,47.62,47.58,47.61,18600.0,35.3544,35.3841,35.3544,35.3767,18600.0
2011-01-14 12:35:00,47.62,47.63,47.61,47.62,7300.0,35.3841,35.3915,35.3767,35.3841,7300.0
2011-01-14 12:40:00,47.61,47.62,47.58,47.59,6900.0,35.3767,35.3841,35.3544,35.3618,6900.0
2011-01-14 12:45:00,47.58,47.58,47.57,47.57,4800.0,35.3544,35.3544,35.3469,35.3469,4800.0
2011-01-14 12:50:00,47.57,47.57,47.57,47.57,600.0,35.3469,35.3469,35.3469,35.3469,600.0
2011-01-14 12:55:00,47.57,47.58,47.57,47.57,600.0,35.3469,35.3544,35.3469,35.3469,600.0
2011-01-14 13:00:00,47.57,47.58,47.57,47.58,17800.0,35.3469,35.3544,35.3469,35.3544,17800.0
2011-01-14 13:05:00,47.58,47.59,47.57,47.59,1900.0,35.3544,35.3618,35.3469,35.3618,1900.0
2011-01-14 13:10:00,47.59,47.59,47.58,47.59,17100.0,35.3618,35.3618,35.3544,35.3618,17100.0
2011-01-14 13:15:00,47.58,47.59,47.58,47.59,6300.0,35.3544,35.3618,35.3544,35.3618,6300.0
2011-01-14 13:20:00,47.58,47.59,47.58,47.59,500.0,35.3544,35.3618,35.3544,35.3618,500.0
2011-01-14 13:25:00,47.58,47.59,47.58,47.59,16800.0,35.3544,35.3618,35.3544,35.3618,16800.0
2011-01-14 13:30:00,47.59,47.59,47.59,47.59,2800.0,35.3618,35.3618,35.3618,35.3618,2800.0
2011-01-14 13:35:00,47.58,47.61,47.58,47.6,2000.0,35.3544,35.3767,35.3544,35.3692,2000.0
2011-01-14 13:40:00,47.61,47.63,47.6,47.61,13300.0,35.3767,35.3915,35.3692,35.3767,13300.0
2011-01-14 13:45:00,47.61,47.62,47.61,47.61,14600.0,35.3767,35.3841,35.3767,35.3767,14600.0
2011-01-14 13:50:00,47.62,47.63,47.61,47.62,6300.0,35.3841,35.3915,35.3767,35.3841,6300.0
2011-01-14 13:55:00,47.62,47.7,47.62,47.68,7800.0,35.3841,35.4435,35.3841,35.4287,7800.0
2011-01-14 14:00:00,47.68,47.69,47.67,47.68,5300.0,35.4287,35.4361,35.4212,35.4287,5300.0
2011-01-14 14:05:00,47.68,47.73,47.68,47.72,7500.0,35.4287,35.4658,35.4287,35.4584,7500.0
2011-01-14 14:10:00,47.72,47.73,47.71,47.72,11900.0,35.4584,35.4658,35.451,35.4584,11900.0
2011-01-14 14:15:00,47.72,47.72,47.69,47.69,6200.0,35.4584,35.4584,35.4361,35.4361,6200.0
2011-01-14 14:20:00,47.7,47.71,47.69,47.69,9300.0,35.4435,35.451,35.4361,35.4361,9300.0
2011-01-14 14:25:00,47.69,47.7,47.67,47.7,20700.0,35.4361,35.4435,35.4212,35.4435,20700.0
2011-01-14 14:30:00,47.68,47.71,47.68,47.69,21400.0,35.4287,35.451,35.4287,35.4361,21400.0
2011-01-14 14:35:00,47.69,47.7,47.67,47.68,22700.0,35.4361,35.4435,35.4212,35.4287,22700.0
2011-01-14 14:40:00,47.67,47.7,47.63,47.69,8100.0,35.4212,35.4435,35.3915,35.4361,8100.0
2011-01-14 14:45:00,47.69,47.71,47.68,47.7,7900.0,35.4361,35.451,35.4287,35.4435,7900.0
2011-01-14 14:50:00,47.7,47.71,47.65,47.68,30200.0,35.4435,35.451,35.4064,35.4287,30200.0
2011-01-14 14:55:00,47.68,47.68,47.64,47.64,12600.0,35.4287,35.4287,35.3989,35.3989,12600.0
2011-01-14 15:00:00,47.67,47.7,47.65,47.7,9100.0,35.4212,35.4435,35.4064,35.4435,9100.0
2011-01-14 15:05:00,47.7,47.7,47.65,47.66,7100.0,35.4435,35.4435,35.4064,35.4138,7100.0
2011-01-14 15:10:00,47.67,47.68,47.64,47.65,7400.0,35.4212,35.4287,35.3989,35.4064,7400.0
2011-01-14 15:15:00,47.66,47.71,47.65,47.7,7200.0,35.4138,35.451,35.4064,35.4435,7200.0
2011-01-14 15:20:00,47.7,47.72,47.69,47.72,15400.0,35.4435,35.4584,35.4361,35.4584,15400.0
2011-01-14 15:25:00,47.71,47.71,47.66,47.66,9100.0,35.451,35.451,35.4138,35.4138,9100.0
2011-01-14 15:30:00,47.68,47.69,47.68,47.69,10800.0,35.4287,35.4361,35.4287,35.4361,10800.0
2011-01-14 15:35:00,47.68,47.7,47.68,47.69,14000.0,35.4287,35.4435,35.4287,35.4361,14000.0
2011-01-14 15:40:00,47.69,47.7,47.66,47.7,17500.0,35.4361,35.4435,35.4138,35.4435,17500.0
2011-01-14 15:45:00,47.7,47.76,47.69,47.73,22800.0,35.4435,35.4881,35.4361,35.4658,22800.0
2011-01-14 15:50:00,47.76,47.77,47.69,47.73,38000.0,35.4881,35.4955,35.4361,35.4658,38000.0
2011-01-14 15:55:00,47.74,47.74,47.71,47.72,17000.0,35.4732,35.4732,35.451,35.4584,17000.0
2011-01-18 09:30:00,47.81,47.82,47.74,47.75,57700.0,35.5253,35.5327,35.4732,35.4807,57700.0
2011-01-18 09:35:00,47.76,47.83,47.74,47.83,75600.0,35.4881,35.5401,35.4732,35.5401,75600.0
2011-01-18 09:40:00,47.8,47.84,47.8,47.84,3400.0,35.5178,35.5476,35.5178,35.5476,3400.0
2011-01-18 09:45:00,47.81,47.83,47.8,47.83,48600.0,35.5253,35.5401,35.5178,35.5401,48600.0
2011-01-18 09:50:00,47.76,47.76,47.73,47.73,1800.0,35.4881,35.4881,35.4658,35.4658,1800.0
2011-01-18 09:55:00,47.73,47.73,47.72,47.73,1600.0,35.4658,35.4658,35.4584,35.4658,1600.0
2011-01-18 10:00:00,47.7,47.81,47.7,47.81,4100.0,35.4435,35.5253,35.4435,35.5253,4100.0
2011-01-18 10:05:00,47.78,47.78,47.78,47.78,300.0,35.503,35.503,35.503,35.503,300.0
2011-01-18 10:10:00,47.75,47.79,47.75,47.79,2300.0,35.4807,35.5104,35.4807,35.5104,2300.0
2011-01-18 10:15:00,47.79,47.84,47.79,47.84,2300.0,35.5104,35.5476,35.5104,35.5476,2300.0
2011-01-18 10:20:00,47.84,47.84,47.84,47.84,100.0,35.5476,35.5476,35.5476,35.5476,100.0
2011-01-18 10:25:00,47.83,47.86,47.83,47.86,5200.0,35.5401,35.5624,35.5401,35.5624,5200.0
2011-01-18 10:30:00,47.84,47.84,47.78,47.78,3700.0,35.5476,35.5476,35.503,35.503,3700.0
2011-01-18 10:35:00,47.8,47.8,47.75,47.8,5600.0,35.5178,35.5178,35.4807,35.5178,5600.0
2011-01-18 10:40:00,47.82,47.82,47.82,47.82,2500.0,35.5327,35.5327,35.5327,35.5327,2500.0
2011-01-18 10:45:00,47.79,47.8,47.79,47.79,37200.0,35.5104,35.5178,35.5104,35.5104,37200.0
2011-01-18 10:50:00,47.73,47.73,47.73,47.73,300.0,35.4658,35.4658,35.4658,35.4658,300.0
2011-01-18 10:55:00,47.72,47.72,47.72,47.72,2800.0,35.4584,35.4584,35.4584,35.4584,2800.0
2011-01-18 11:00:00,47.72,47.73,47.72,47.72,18800.0,35.4584,35.4658,35.4584,35.4584,18800.0
2011-01-18 11:05:00,47.72,47.79,47.72,47.79,10400.0,35.4584,35.5104,35.4584,35.5104,10400.0
2011-01-18 11:10:00,47.8,47.8,47.74,47.74,800.0,35.5178,35.5178,35.4732,35.4732,800.0
2011-01-18 11:15:00,47.74,47.74,47.74,47.74,400.0,35.4732,35.4732,35.4732,35.4732,400.0
2011-01-18 11:20:00,47.79,47.79,47.79,47.79,100.0,35.5104,35.5104,35.5104,35.5104,100.0
2011-01-18 11:25:00,47.8,47.83,47.8,47.83,600.0,35.5178,35.5401,35.5178,35.5401,600.0
2011-01-18 11:30:00,47.83,47.83,47.83,47.83,0.0,35.5401,35.5401,35.5401,35.5401,0.0
2011-01-18 11:35:00,47.83,47.83,47.83,47.83,0.0,35.5401,35.5401,35.5401,35.5401,0.0
2011-01-18 11:40:00,47.83,47.83,47.83,47.83,0.0,35.5401,35.5401,35.5401,35.5401,0.0
2011-01-18 11:45:00,47.85,47.85,47.84,47.84,4000.0,35.555,35.555,35.5476,35.5476,4000.0
2011-01-18 11:50:00,47.84,47.84,47.84,47.84,0.0,35.5476,35.5476,35.5476,35.5476,0.0
2011-01-18 11:55:00,47.82,47.82,47.82,47.82,600.0,35.5327,35.5327,35.5327,35.5327,600.0
2011-01-18 12:00:00,47.84,47.84,47.8,47.82,1300.0,35.5476,35.5476,35.5178,35.5327,1300.0
2011-01-18 12:05:00,47.82,47.82,47.82,47.82,0.0,35.5327,35.5327,35.5327,35.5327,0.0
2011-01-18 12:10:00,47.81,47.81,47.81,47.81,1100.0,35.5253,35.5253,35.5253,35.5253,1100.0
2011-01-18 12:15:00,47.8,47.8,47.78,47.78,4900.0,35.5178,35.5178,35.503,35.503,4900.0
2011-01-18 12:20:00,47.77,47.8,47.77,47.8,2900.0,35.4955,35.5178,35.4955,35.5178,2900.0
2011-01-18 12:25:00,47.8,47.8,47.8,47.8,0.0,35.5178,35.5178,35.5178,35.5178,0.0
2011-01-18 12:30:00,47.8,47.8,47.8,47.8,0.0,35.5178,35.5178,35.5178,35.5178,0.0
2011-01-18 12:35:00,47.8,47.8,47.8,47.8,0.0,35.5178,35.5178,35.5178,35.5178,0.0
2011-01-18 12:40:00,47.8,47.8,47.8,47.8,0.0,35.5178,35.5178,35.5178,35.5178,0.0
2011-01-18 12:45:00,47.8,47.8,47.8,47.8,0.0,35.5178,35.5178,35.5178,35.5178,0.0
2011-01-18 12:50:00,47.8,47.8,47.8,47.8,0.0,35.5178,35.5178,35.5178,35.5178,0.0
2011-01-18 12:55:00,47.8,47.8,47.8,47.8,0.0,35.5178,35.5178,35.5178,35.5178,0.0
2011-01-18 13:00:00,47.77,47.78,47.77,47.77,600.0,35.4955,35.503,35.4955,35.4955,600.0
2011-01-18 13:05:00,47.77,47.77,47.77,47.77,0.0,35.4955,35.4955,35.4955,35.4955,0.0
2011-01-18 13:10:00,47.77,47.77,47.77,47.77,400.0,35.4955,35.4955,35.4955,35.4955,400.0
2011-01-18 13:15:00,47.81,47.81,47.81,47.81,4400.0,35.5253,35.5253,35.5253,35.5253,4400.0
2011-01-18 13:20:00,47.81,47.81,47.81,47.81,1600.0,35.5253,35.5253,35.5253,35.5253,1600.0
2011-01-18 13:25:00,47.82,47.84,47.82,47.84,10800.0,35.5327,35.5476,35.5327,35.5476,10800.0
2011-01-18 13:30:00,47.85,47.85,47.79,47.85,24400.0,35.555,35.555,35.5104,35.555,24400.0
2011-01-18 13:35:00,47.87,47.88,47.87,47.88,1200.0,35.5698,35.5773,35.5698,35.5773,1200.0
2011-01-18 13:40:00,47.87,47.88,47.87,47.88,8100.0,35.5698,35.5773,35.5698,35.5773,8100.0
2011-01-18 13:45:00,47.87,47.87,47.87,47.87,6300.0,35.5698,35.5698,35.5698,35.5698,6300.0
2011-01-18 13:50:00,47.87,47.87,47.87,47.87,0.0,35.5698,35.5698,35.5698,35.5698,0.0
2011-01-18 13:55:00,47.84,47.85,47.79,47.85,8100.0,35.5476,35.555,35.5104,35.555,8100.0
2011-01-18 14:00:00,47.84,47.84,47.84,47.84,300.0,35.5476,35.5476,35.5476,35.5476,300.0
2011-01-18 14:05:00,47.81,47.81,47.81,47.81,200.0,35.5253,35.5253,35.5253,35.5253,200.0
2011-01-18 14:10:00,47.86,47.88,47.86,47.88,800.0,35.5624,35.5773,35.5624,35.5773,800.0
2011-01-18 14:15:00,47.83,47.87,47.81,47.87,4900.0,35.5401,35.5698,35.5253,35.5698,4900.0
2011-01-18 14:20:00,47.85,47.88,47.83,47.86,37600.0,35.555,35.5773,35.5401,35.5624,37600.0
2011-01-18 14:25:00,47.85,47.87,47.85,47.87,1800.0,35.555,35.5698,35.555,35.5698,1800.0
2011-01-18 14:30:00,47.88,47.88,47.87,47.87,1700.0,35.5773,35.5773,35.5698,35.5698,1700.0
2011-01-18 14:35:00,47.85,47.88,47.84,47.88,15500.0,35.555,35.5773,35.5476,35.5773,15500.0
2011-01-18 14:40:00,47.87,47.87,47.85,47.86,42300.0,35.5698,35.5698,35.555,35.5624,42300.0
2011-01-18 14:45:00,47.86,47.87,47.85,47.87,31400.0,35.5624,35.5698,35.555,35.5698,31400.0
2011-01-18 14:50:00,47.87,47.9,47.86,47.9,31700.0,35.5698,35.5921,35.5624,35.5921,31700.0
2011-01-18 14:55:00,47.87,47.87,47.87,47.87,100.0,35.5698,35.5698,35.5698,35.5698,100.0
2011-01-18 15:00:00,47.85,47.9,47.84,47.9,3900.0,35.555,35.5921,35.5476,35.5921,3900.0
2011-01-18 15:05:00,47.9,47.9,47.9,47.9,0.0,35.5921,35.5921,35.5921,35.5921,0.0
2011-01-18 15:10:00,47.9,47.9,47.9,47.9,0.0,35.5921,35.5921,35.5921,35.5921,0.0
2011-01-18 15:15:00,47.83,47.85,47.82,47.85,3600.0,35.5401,35.555,35.5327,35.555,3600.0
2011-01-18 15:20:00,47.88,47.88,47.88,47.88,700.0,35.5773,35.5773,35.5773,35.5773,700.0
2011-01-18 15:25:00,47.89,47.89,47.89,47.89,200.0,35.5847,35.5847,35.5847,35.5847,200.0
2011-01-18 15:30:00,47.89,47.89,47.89,47.89,0.0,35.5847,35.5847,35.5847,35.5847,0.0
2011-01-18 15:35:00,47.91,47.91,47.91,47.91,500.0,35.5996,35.5996,35.5996,35.5996,500.0
2011-01-18 15:40:00,47.91,47.91,47.91,47.91,100.0,35.5996,35.5996,35.5996,35.5996,100.0
2011-01-18 15:45:00,47.91,47.91,47.91,47.91,0.0,35.5996,35.5996,35.5996,35.5996,0.0
2011-01-18 15:50:00,47.9,47.9,47.9,47.9,500.0,35.5921,35.5921,35.5921,35.5921,500.0
2011-01-18 15:55:00,47.9,47.9,47.9,47.9,1000.0,35.5921,35.5921,35.5921,35.5921,1000.0
2011-01-19 09:30:00,48.0,48.02,47.97,47.98,81600.0,35.6664,35.6813,35.6441,35.6516,81600.0
2011-01-19 09:35:00,47.97,47.99,47.94,47.97,142600.0,35.6441,35.659,35.6219,35.6441,142600.0
2011-01-19 09:40:00,47.95,47.96,47.91,47.92,7400.0,35.6293,35.6367,35.5996,35.607,7400.0
2011-01-19 09:45:00,47.91,47.93,47.86,47.88,23800.0,35.5996,35.6144,35.5624,35.5773,23800.0
2011-01-19 09:50:00,47.87,47.9,47.85,47.9,140400.0,35.5698,35.5921,35.555,35.5921,140400.0
2011-01-19 09:55:00,47.89,47.89,47.83,47.85,23000.0,35.5847,35.5847,35.5401,35.555,23000.0
2011-01-19 10:00:00,47.86,47.88,47.85,47.87,14400.0,35.5624,35.5773,35.555,35.5698,14400.0
2011-01-19 10:05:00,47.9,47.92,47.89,47.91,1000.0,35.5921,35.607,35.5847,35.5996,1000.0
2011-01-19 10:10:00,47.91,47.91,47.88,47.88,500.0,35.5996,35.5996,35.5773,35.5773,500.0
2011-01-19 10:15:00,47.88,47.88,47.84,47.84,4900.0,35.5773,35.5773,35.5476,35.5476,4900.0
2011-01-19 10:20:00,47.84,47.85,47.79,47.79,15400.0,35.5476,35.555,35.5104,35.5104,15400.0
2011-01-19 10:25:00,47.77,47.78,47.71,47.72,5200.0,35.4955,35.503,35.451,35.4584,5200.0
2011-01-19 10:30:00,47.72,47.72,47.71,47.71,1400.0,35.4584,35.4584,35.451,35.451,1400.0
2011-01-19 10:35:00,47.72,47.72,47.68,47.68,4700.0,35.4584,35.4584,35.4287,35.4287,4700.0
2011-01-19 10:40:00,47.68,47.68,47.62,47.68,64000.0,35.4287,35.4287,35.3841,35.4287,64000.0
2011-01-19 10:45:00,47.7,47.72,47.66,47.68,2400.0,35.4435,35.4584,35.4138,35.4287,2400.0
2011-01-19 10:50:00,47.68,47.72,47.68,47.71,3500.0,35.4287,35.4584,35.4287,35.451,3500.0
2011-01-19 10:55:00,47.69,47.71,47.67,47.69,5700.0,35.4361,35.451,35.4212,35.4361,5700.0
2011-01-19 11:00:00,47.7,47.7,47.66,47.67,13500.0,35.4435,35.4435,35.4138,35.4212,13500.0
2011-01-19 11:05:00,47.66,47.68,47.66,47.67,2600.0,35.4138,35.4287,35.4138,35.4212,2600.0
2011-01-19 11:10:00,47.66,47.68,47.62,47.62,8600.0,35.4138,35.4287,35.3841,35.3841,8600.0
2011-01-19 11:15:00,47.61,47.62,47.61,47.61,1300.0,35.3767,35.3841,35.3767,35.3767,1300.0
2011-01-19 11:20:00,47.61,47.61,47.61,47.61,600.0,35.3767,35.3767,35.3767,35.3767,600.0
2011-01-19 11:25:00,47.61,47.61,47.61,47.61,1100.0,35.3767,35.3767,35.3767,35.3767,1100.0
2011-01-19 11:30:00,47.62,47.65,47.62,47.65,3900.0,35.3841,35.4064,35.3841,35.4064,3900.0
2011-01-19 11:35:00,47.66,47.66,47.65,47.65,2900.0,35.4138,35.4138,35.4064,35.4064,2900.0
2011-01-19 11:40:00,47.65,47.65,47.63,47.64,800.0,35.4064,35.4064,35.3915,35.3989,800.0
2011-01-19 11:45:00,47.65,47.71,47.65,47.71,3800.0,35.4064,35.451,35.4064,35.451,3800.0
2011-01-19 11:50:00,47.68,47.7,47.68,47.69,700.0,35.4287,35.4435,35.4287,35.4361,700.0
2011-01-19 11:55:00,47.65,47.7,47.65,47.69,3800.0,35.4064,35.4435,35.4064,35.4361,3800.0
2011-01-19 12:00:00,47.67,47.7,47.66,47.66,500.0,35.4212,35.4435,35.4138,35.4138,500.0
2011-01-19 12:05:00,47.68,47.7,47.67,47.7,1100.0,35.4287,35.4435,35.4212,35.4435,1100.0
2011-01-19 12:10:00,47.7,47.7,47.7,47.7,100.0,35.4435,35.4435,35.4435,35.4435,100.0
2011-01-19 12:15:00,47.73,47.73,47.67,47.67,3000.0,35.4658,35.4658,35.4212,35.4212,3000.0
2011-01-19 12:20:00,47.67,47.69,47.67,47.69,12200.0,35.4212,35.4361,35.4212,35.4361,12200.0
2011-01-19 12:25:00,47.7,47.7,47.67,47.67,500.0,35.4435,35.4435,35.4212,35.4212,500.0
2011-01-19 12:30:00,47.65,47.66,47.61,47.62,3000.0,35.4064,35.4138,35.3767,35.3841,3000.0
2011-01-19 12:35:00,47.58,47.58,47.58,47.58,600.0,35.3544,35.3544,35.3544,35.3544,600.0
2011-01-19 12:40:00,47.59,47.59,47.56,47.56,800.0,35.3618,35.3618,35.3395,35.3395,800.0
2011-01-19 12:45:00,47.56,47.56,47.56,47.56,0.0,35.3395,35.3395,35.3395,35.3395,0.0
2011-01-19 12:50:00,47.54,47.55,47.54,47.54,900.0,35.3246,35.3321,35.3246,35.3246,900.0
2011-01-19 12:55:00,47.58,47.58,47.57,47.57,600.0,35.3544,35.3544,35.3469,35.3469,600.0
2011-01-19 13:00:00,47.58,47.59,47.56,47.56,3100.0,35.3544,35.3618,35.3395,35.3395,3100.0
2011-01-19 13:05:00,47.56,47.56,47.56,47.56,0.0,35.3395,35.3395,35.3395,35.3395,0.0
2011-01-19 13:10:00,47.6,47.63,47.6,47.63,1300.0,35.3692,35.3915,35.3692,35.3915,1300.0
2011-01-19 13:15:00,47.6,47.6,47.6,47.6,500.0,35.3692,35.3692,35.3692,35.3692,500.0
2011-01-19 13:20:00,47.61,47.63,47.61,47.62,2500.0,35.3767,35.3915,35.3767,35.3841,2500.0
2011-01-19 13:25:00,47.65,47.65,47.65,47.65,200.0,35.4064,35.4064,35.4064,35.4064,200.0
2011-01-19 13:30:00,47.64,47.7,47.64,47.7,1100.0,35.3989,35.4435,35.3989,35.4435,1100.0
2011-01-19 13:35:00,47.66,47.68,47.66,47.68,300.0,35.4138,35.4287,35.4138,35.4287,300.0
2011-01-19 13:40:00,47.66,47.67,47.65,47.65,500.0,35.4138,35.4212,35.4064,35.4064,500.0
2011-01-19 13:45:00,47.65,47.65,47.63,47.63,14400.0,35.4064,35.4064,35.3915,35.3915,14400.0
2011-01-19 13:50:00,47.63,47.63,47.59,47.59,400.0,35.3915,35.3915,35.3618,35.3618,400.0
2011-01-19 13:55:00,47.62,47.62,47.62,47.62,100.0,35.3841,35.3841,35.3841,35.3841,100.0
2011-01-19 14:00:00,47.6,47.6,47.6,47.6,100.0,35.3692,35.3692,35.3692,35.3692,100.0
2011-01-19 14:05:00,47.6,47.6,47.6,47.6,0.0,35.3692,35.3692,35.3692,35.3692,0.0
2011-01-19 14:10:00,47.59,47.6,47.59,47.59,500.0,35.3618,35.3692,35.3618,35.3618,500.0
2011-01-19 14:15:00,47.57,47.57,47.57,47.57,200.0,35.3469,35.3469,35.3469,35.3469,200.0
2011-01-19 14:20:00,47.57,47.58,47.54,47.54,700.0,35.3469,35.3544,35.3246,35.3246,700.0
2011-01-19 14:25:00,47.56,47.57,47.53,47.53,10500.0,35.3395,35.3469,35.3172,35.3172,10500.0
2011-01-19 14:30:00,47.54,47.54,47.54,47.54,200.0,35.3246,35.3246,35.3246,35.3246,200.0
2011-01-19 14:35:00,47.56,47.56,47.56,47.56,300.0,35.3395,35.3395,35.3395,35.3395,300.0
2011-01-19 14:40:00,47.53,47.53,47.48,47.48,1800.0,35.3172,35.3172,35.2801,35.2801,1800.0
2011-01-19 14:45:00,47.49,47.51,47.49,47.51,1100.0,35.2875,35.3023,35.2875,35.3023,1100.0
2011-01-19 14:50:00,47.49,47.5,47.49,47.5,22000.0,35.2875,35.2949,35.2875,35.2949,22000.0
2011-01-19 14:55:00,47.42,47.45,47.42,47.45,21800.0,35.2355,35.2578,35.2355,35.2578,21800.0
2011-01-19 15:00:00,47.45,47.45,47.45,47.45,0.0,35.2578,35.2578,35.2578,35.2578,0.0
2011-01-19 15:05:00,47.5,47.53,47.48,47.48,23300.0,35.2949,35.3172,35.2801,35.2801,23300.0
2011-01-19 15:10:00,47.43,47.45,47.39,47.39,400.0,35.2429,35.2578,35.2132,35.2132,400.0
2011-01-19 15:15:00,47.43,47.43,47.41,47.41,4100.0,35.2429,35.2429,35.228,35.228,4100.0
2011-01-19 15:20:00,47.43,47.43,47.43,47.43,1700.0,35.2429,35.2429,35.2429,35.2429,1700.0
2011-01-19 15:25:00,47.47,47.47,47.47,47.47,7600.0,35.2726,35.2726,35.2726,35.2726,7600.0
2011-01-19 15:30:00,47.47,47.47,47.47,47.47,0.0,35.2726,35.2726,35.2726,35.2726,0.0
2011-01-19 15:35:00,47.42,47.42,47.42,47.42,100.0,35.2355,35.2355,35.2355,35.2355,100.0
2011-01-19 15:40:00,47.44,47.5,47.42,47.47,81400.0,35.2503,35.2949,35.2355,35.2726,81400.0
2011-01-19 15:45:00,47.5,47.5,47.5,47.5,100.0,35.2949,35.2949,35.2949,35.2949,100.0
2011-01-19 15:50:00,47.5,47.5,47.45,47.45,25700.0,35.2949,35.2949,35.2578,35.2578,25700.0
2011-01-19 15:55:00,47.49,47.5,47.49,47.49,3800.0,35.2875,35.2949,35.2875,35.2875,3800.0
2011-01-20 09:30:00,47.36,47.36,47.16,47.16,19200.0,35.1909,35.1909,35.0423,35.0423,19200.0
2011-01-20 09:35:00,47.05,47.12,47.01,47.12,3300.0,34.9605,35.0126,34.9308,35.0126,3300.0
2011-01-20 09:40:00,47.12,47.12,47.07,47.09,500.0,35.0126,35.0126,34.9754,34.9903,500.0
2011-01-20 09:45:00,47.18,47.22,47.18,47.22,7200.0,35.0571,35.0869,35.0571,35.0869,7200.0
2011-01-20 09:50:00,47.18,47.22,47.17,47.21,19600.0,35.0571,35.0869,35.0497,35.0794,19600.0
2011-01-20 09:55:00,47.2,47.2,47.16,47.2,1100.0,35.072,35.072,35.0423,35.072,1100.0
2011-01-20 10:00:00,47.22,47.24,47.2,47.24,18100.0,35.0869,35.1017,35.072,35.1017,18100.0
2011-01-20 10:05:00,47.17,47.17,47.17,47.17,100.0,35.0497,35.0497,35.0497,35.0497,100.0
2011-01-20 10:10:00,47.15,47.15,47.15,47.15,100.0,35.0348,35.0348,35.0348,35.0348,100.0
2011-01-20 10:15:00,47.15,47.15,47.07,47.07,4100.0,35.0348,35.0348,34.9754,34.9754,4100.0
2011-01-20 10:20:00,47.06,47.1,47.05,47.06,3000.0,34.968,34.9977,34.9605,34.968,3000.0
2011-01-20 10:25:00,47.01,47.01,47.01,47.01,1000.0,34.9308,34.9308,34.9308,34.9308,1000.0
2011-01-20 10:30:00,47.04,47.08,47.04,47.08,3000.0,34.9531,34.9828,34.9531,34.9828,3000.0
2011-01-20 10:35:00,47.04,47.04,47.0,47.0,6200.0,34.9531,34.9531,34.9234,34.9234,6200.0
2011-01-20 10:40:00,46.99,47.04,46.97,47.04,10100.0,34.916,34.9531,34.9011,34.9531,10100.0
2011-01-20 10:45:00,47.04,47.04,47.04,47.04,0.0,34.9531,34.9531,34.9531,34.9531,0.0
2011-01-20 10:50:00,46.9,46.95,46.89,46.89,3700.0,34.8491,34.8862,34.8417,34.8417,3700.0
2011-01-20 10:55:00,46.91,46.91,46.89,46.89,8300.0,34.8565,34.8565,34.8417,34.8417,8300.0
2011-01-20 11:00:00,46.87,46.95,46.87,46.95,3700.0,34.8268,34.8862,34.8268,34.8862,3700.0
2011-01-20 11:05:00,46.98,46.98,46.94,46.94,1000.0,34.9085,34.9085,34.8788,34.8788,1000.0
2011-01-20 11:10:00,46.94,47.0,46.94,47.0,6500.0,34.8788,34.9234,34.8788,34.9234,6500.0
2011-01-20 11:15:00,46.97,46.98,46.95,46.97,3100.0,34.9011,34.9085,34.8862,34.9011,3100.0
2011-01-20 11:20:00,46.97,46.97,46.94,46.97,8900.0,34.9011,34.9011,34.8788,34.9011,8900.0
2011-01-20 11:25:00,46.95,46.97,46.9,46.92,17200.0,34.8862,34.9011,34.8491,34.8639,17200.0
2011-01-20 11:30:00,46.92,46.92,46.87,46.88,9600.0,34.8639,34.8639,34.8268,34.8342,9600.0
2011-01-20 11:35:00,46.91,46.97,46.91,46.96,5000.0,34.8565,34.9011,34.8565,34.8937,5000.0
2011-01-20 11:40:00,46.96,46.96,46.95,46.96,28000.0,34.8937,34.8937,34.8862,34.8937,28000.0
2011-01-20 11:45:00,46.95,47.0,46.95,47.0,3700.0,34.8862,34.9234,34.8862,34.9234,3700.0
2011-01-20 11:50:00,47.0,47.03,46.99,47.02,6800.0,34.9234,34.9457,34.916,34.9383,6800.0
2011-01-20 11:55:00,47.0,47.04,47.0,47.02,19200.0,34.9234,34.9531,34.9234,34.9383,19200.0
2011-01-20 12:00:00,47.03,47.05,47.03,47.03,3900.0,34.9457,34.9605,34.9457,34.9457,3900.0
2011-01-20 12:05:00,47.04,47.1,47.04,47.1,7800.0,34.9531,34.9977,34.9531,34.9977,7800.0
2011-01-20 12:10:00,47.07,47.09,47.05,47.08,8900.0,34.9754,34.9903,34.9605,34.9828,8900.0
2011-01-20 12:15:00,47.05,47.06,47.05,47.06,4800.0,34.9605,34.968,34.9605,34.968,4800.0
2011-01-20 12:20:00,47.06,47.1,47.06,47.1,4600.0,34.968,34.9977,34.968,34.9977,4600.0
2011-01-20 12:25:00,47.1,47.12,47.1,47.1,6800.0,34.9977,35.0126,34.9977,34.9977,6800.0
2011-01-20 12:30:00,47.11,47.13,47.11,47.12,2300.0,35.0051,35.02,35.0051,35.0126,2300.0
2011-01-20 12:35:00,47.12,47.13,47.12,47.13,7600.0,35.0126,35.02,35.0126,35.02,7600.0
2011-01-20 12:40:00,47.13,47.14,47.13,47.14,5300.0,35.02,35.0274,35.02,35.0274,5300.0
2011-01-20 12:45:00,47.14,47.16,47.14,47.14,3900.0,35.0274,35.0423,35.0274,35.0274,3900.0
2011-01-20 12:50:00,47.14,47.18,47.14,47.18,9600.0,35.0274,35.0571,35.0274,35.0571,9600.0
2011-01-20 12:55:00,47.19,47.19,47.17,47.17,4400.0,35.0646,35.0646,35.0497,35.0497,4400.0
2011-01-20 13:00:00,47.18,47.19,47.13,47.15,4400.0,35.0571,35.0646,35.02,35.0348,4400.0
2011-01-20 13:05:00,47.13,47.15,47.11,47.15,4000.0,35.02,35.0348,35.0051,35.0348,4000.0
2011-01-20 13:10:00,47.14,47.14,47.12,47.13,4100.0,35.0274,35.0274,35.0126,35.02,4100.0
2011-01-20 13:15:00,47.11,47.13,47.11,47.12,4200.0,35.0051,35.02,35.0051,35.0126,4200.0
2011-01-20 13:20:00,47.11,47.11,47.09,47.09,3100.0,35.0051,35.0051,34.9903,34.9903,3100.0
2011-01-20 13:25:00,47.11,47.11,47.1,47.11,4700.0,35.0051,35.0051,34.9977,35.0051,4700.0
2011-01-20 13:30:00,47.1,47.14,47.1,47.14,2600.0,34.9977,35.0274,34.9977,35.0274,2600.0
2011-01-20 13:35:00,47.14,47.15,47.12,47.13,9300.0,35.0274,35.0348,35.0126,35.02,9300.0
2011-01-20 13:40:00,47.14,47.14,47.12,47.12,7500.0,35.0274,35.0274,35.0126,35.0126,7500.0
2011-01-20 13:45:00,47.09,47.11,47.09,47.11,3100.0,34.9903,35.0051,34.9903,35.0051,3100.0
2011-01-20 13:50:00,47.13,47.14,47.13,47.14,2500.0,35.02,35.0274,35.02,35.0274,2500.0
2011-01-20 13:55:00,47.15,47.2,47.14,47.2,4100.0,35.0348,35.072,35.0274,35.072,4100.0
2011-01-20 14:00:00,47.2,47.2,47.19,47.19,4300.0,35.072,35.072,35.0646,35.0646,4300.0
2011-01-20 14:05:00,47.18,47.23,47.18,47.22,11700.0,35.0571,35.0943,35.0571,35.0869,11700.0
2011-01-20 14:10:00,47.22,47.3,47.2,47.3,7300.0,35.0869,35.1463,35.072,35.1463,7300.0
2011-01-20 14:15:00,47.3,47.3,47.26,47.26,4200.0,35.1463,35.1463,35.1166,35.1166,4200.0
2011-01-20 14:20:00,47.27,47.27,47.24,47.27,3900.0,35.124,35.124,35.1017,35.124,3900.0
2011-01-20 14:25:00,47.25,47.28,47.25,47.28,4600.0,35.1092,35.1314,35.1092,35.1314,4600.0
2011-01-20 14:30:00,47.33,47.34,47.33,47.34,2100.0,35.1686,35.176,35.1686,35.176,2100.0
2011-01-20 14:35:00,47.33,47.33,47.3,47.31,8500.0,35.1686,35.1686,35.1463,35.1537,8500.0
2011-01-20 14:40:00,47.3,47.35,47.3,47.35,4500.0,35.1463,35.1835,35.1463,35.1835,4500.0
2011-01-20 14:45:00,47.35,47.35,47.32,47.33,4100.0,35.1835,35.1835,35.1612,35.1686,4100.0
2011-01-20 14:50:00,47.3,47.32,47.29,47.32,7900.0,35.1463,35.1612,35.1389,35.1612,7900.0
2011-01-20 14:55:00,47.31,47.31,47.3,47.3,7600.0,35.1537,35.1537,35.1463,35.1463,7600.0
2011-01-20 15:00:00,47.3,47.3,47.23,47.23,4100.0,35.1463,35.1463,35.0943,35.0943,4100.0
2011-01-20 15:05:00,47.28,47.28,47.24,47.25,8800.0,35.1314,35.1314,35.1017,35.1092,8800.0
2011-01-20 15:10:00,47.26,47.28,47.26,47.27,4700.0,35.1166,35.1314,35.1166,35.124,4700.0
2011-01-20 15:15:00,47.26,47.28,47.24,47.25,4700.0,35.1166,35.1314,35.1017,35.1092,4700.0
2011-01-20 15:20:00,47.24,47.26,47.24,47.26,3100.0,35.1017,35.1166,35.1017,35.1166,3100.0
2011-01-20 15:25:00,47.25,47.25,47.19,47.2,7200.0,35.1092,35.1092,35.0646,35.072,7200.0
2011-01-20 15:30:00,47.2,47.22,47.14,47.16,15800.0,35.072,35.0869,35.0274,35.0423,15800.0
2011-01-20 15:35:00,47.15,47.21,47.14,47.21,42200.0,35.0348,35.0794,35.0274,35.0794,42200.0
2011-01-20 15:40:00,47.2,47.25,47.2,47.24,2300.0,35.072,35.1092,35.072,35.1017,2300.0
2011-01-20 15:45:00,47.2,47.2,47.17,47.18,2700.0,35.072,35.072,35.0497,35.0571,2700.0
2011-01-20 15:50:00,47.17,47.2,47.17,47.17,6200.0,35.0497,35.072,35.0497,35.0497,6200.0
2011-01-20 15:55:00,47.2,47.24,47.18,47.24,4700.0,35.072,35.1017,35.0571,35.1017,4700.0
2011-01-21 09:30:00,47.4,47.5,47.4,47.5,3500.0,35.2206,35.2949,35.2206,35.2949,3500.0
2011-01-21 09:35:00,47.51,47.51,47.46,47.49,14000.0,35.3023,35.3023,35.2652,35.2875,14000.0
2011-01-21 09:40:00,47.49,47.52,47.48,47.51,1100.0,35.2875,35.3098,35.2801,35.3023,1100.0
2011-01-21 09:45:00,47.5,47.53,47.49,47.52,22400.0,35.2949,35.3172,35.2875,35.3098,22400.0
2011-01-21 09:50:00,47.52,47.53,47.51,47.52,10400.0,35.3098,35.3172,35.3023,35.3098,10400.0
2011-01-21 09:55:00,47.55,47.56,47.55,47.56,700.0,35.3321,35.3395,35.3321,35.3395,700.0
2011-01-21 10:00:00,47.56,47.56,47.56,47.56,0.0,35.3395,35.3395,35.3395,35.3395,0.0
2011-01-21 10:05:00,47.56,47.56,47.56,47.56,0.0,35.3395,35.3395,35.3395,35.3395,0.0
2011-01-21 10:10:00,47.55,47.55,47.55,47.55,100.0,35.3321,35.3321,35.3321,35.3321,100.0
2011-01-21 10:15:00,47.55,47.55,47.5,47.5,2100.0,35.3321,35.3321,35.2949,35.2949,2100.0
2011-01-21 10:20:00,47.48,47.49,47.48,47.48,900.0,35.2801,35.2875,35.2801,35.2801,900.0
2011-01-21 10:25:00,47.46,47.46,47.46,47.46,1400.0,35.2652,35.2652,35.2652,35.2652,1400.0
2011-01-21 10:30:00,47.45,47.45,47.38,47.38,6100.0,35.2578,35.2578,35.2057,35.2057,6100.0
2011-01-21 10:35:00,47.43,47.45,47.43,47.45,27900.0,35.2429,35.2578,35.2429,35.2578,27900.0
2011-01-21 10:40:00,47.5,47.51,47.5,47.51,5900.0,35.2949,35.3023,35.2949,35.3023,5900.0
2011-01-21 10:45:00,47.52,47.52,47.46,47.47,2700.0,35.3098,35.3098,35.2652,35.2726,2700.0
2011-01-21 10:50:00,47.47,47.48,47.41,47.46,34400.0,35.2726,35.2801,35.228,35.2652,34400.0
2011-01-21 10:55:00,47.46,47.46,47.46,47.46,0.0,35.2652,35.2652,35.2652,35.2652,0.0
2011-01-21 11:00:00,47.46,47.46,47.46,47.46,900.0,35.2652,35.2652,35.2652,35.2652,900.0
2011-01-21 11:05:00,47.42,47.43,47.4,47.41,1800.0,35.2355,35.2429,35.2206,35.228,1800.0
2011-01-21 11:10:00,47.41,47.41,47.41,47.41,0.0,35.228,35.228,35.228,35.228,0.0
2011-01-21 11:15:00,47.32,47.32,47.32,47.32,1200.0,35.1612,35.1612,35.1612,35.1612,1200.0
2011-01-21 11:20:00,47.38,47.38,47.38,47.38,200.0,35.2057,35.2057,35.2057,35.2057,200.0
2011-01-21 11:25:00,47.37,47.39,47.37,47.39,200.0,35.1983,35.2132,35.1983,35.2132,200.0
2011-01-21 11:30:00,47.39,47.39,47.39,47.39,0.0,35.2132,35.2132,35.2132,35.2132,0.0
2011-01-21 11:35:00,47.4,47.4,47.33,47.33,4600.0,35.2206,35.2206,35.1686,35.1686,4600.0
2011-01-21 11:40:00,47.36,47.36,47.3,47.33,1400.0,35.1909,35.1909,35.1463,35.1686,1400.0
2011-01-21 11:45:00,47.3,47.3,47.28,47.28,400.0,35.1463,35.1463,35.1314,35.1314,400.0
2011-01-21 11:50:00,47.25,47.25,47.25,47.25,100.0,35.1092,35.1092,35.1092,35.1092,100.0
2011-01-21 11:55:00,47.26,47.27,47.26,47.27,200.0,35.1166,35.124,35.1166,35.124,200.0
2011-01-21 12:00:00,47.3,47.3,47.25,47.25,1300.0,35.1463,35.1463,35.1092,35.1092,1300.0
2011-01-21 12:05:00,47.27,47.3,47.27,47.3,200.0,35.124,35.1463,35.124,35.1463,200.0
2011-01-21 12:10:00,47.31,47.31,47.31,47.31,100.0,35.1537,35.1537,35.1537,35.1537,100.0
2011-01-21 12:15:00,47.33,47.33,47.33,47.33,200.0,35.1686,35.1686,35.1686,35.1686,200.0
2011-01-21 12:20:00,47.33,47.33,47.33,47.33,0.0,35.1686,35.1686,35.1686,35.1686,0.0
2011-01-21 12:25:00,47.35,47.35,47.35,47.35,500.0,35.1835,35.1835,35.1835,35.1835,500.0
2011-01-21 12:30:00,47.36,47.39,47.34,47.34,1200.0,35.1909,35.2132,35.176,35.176,1200.0
2011-01-21 12:35:00,47.33,47.35,47.33,47.34,900.0,35.1686,35.1835,35.1686,35.176,900.0
2011-01-21 12:40:00,47.31,47.31,47.31,47.31,100.0,35.1537,35.1537,35.1537,35.1537,100.0
2011-01-21 12:45:00,47.25,47.25,47.25,47.25,800.0,35.1092,35.1092,35.1092,35.1092,800.0
2011-01-21 12:50:00,47.27,47.28,47.27,47.28,1200.0,35.124,35.1314,35.124,35.1314,1200.0
2011-01-21 12:55:00,47.28,47.28,47.28,47.28,200.0,35.1314,35.1314,35.1314,35.1314,200.0
2011-01-21 13:00:00,47.3,47.3,47.3,47.3,100.0,35.1463,35.1463,35.1463,35.1463,100.0
2011-01-21 13:05:00,47.28,47.28,47.28,47.28,100.0,35.1314,35.1314,35.1314,35.1314,100.0
2011-01-21 13:10:00,47.28,47.28,47.28,47.28,0.0,35.1314,35.1314,35.1314,35.1314,0.0
2011-01-21 13:15:00,47.28,47.28,47.28,47.28,0.0,35.1314,35.1314,35.1314,35.1314,0.0
2011-01-21 13:20:00,47.28,47.28,47.28,47.28,0.0,35.1314,35.1314,35.1314,35.1314,0.0
2011-01-21 13:25:00,47.34,47.34,47.33,47.33,1300.0,35.176,35.176,35.1686,35.1686,1300.0
2011-01-21 13:30:00,47.33,47.33,47.33,47.33,0.0,35.1686,35.1686,35.1686,35.1686,0.0
2011-01-21 13:35:00,47.33,47.33,47.33,47.33,0.0,35.1686,35.1686,35.1686,35.1686,0.0
2011-01-21 13:40:00,47.39,47.39,47.39,47.39,300.0,35.2132,35.2132,35.2132,35.2132,300.0
2011-01-21 13:45:00,47.31,47.35,47.31,47.35,700.0,35.1537,35.1835,35.1537,35.1835,700.0
2011-01-21 13:50:00,47.35,47.35,47.35,47.35,0.0,35.1835,35.1835,35.1835,35.1835,0.0
2011-01-21 13:55:00,47.34,47.34,47.34,47.34,500.0,35.176,35.176,35.176,35.176,500.0
2011-01-21 14:00:00,47.34,47.35,47.34,47.35,300.0,35.176,35.1835,35.176,35.1835,300.0
2011-01-21 14:05:00,47.34,47.34,47.34,47.34,500.0,35.176,35.176,35.176,35.176,500.0
2011-01-21 14:10:00,47.35,47.35,47.35,47.35,500.0,35.1835,35.1835,35.1835,35.1835,500.0
2011-01-21 14:15:00,47.37,47.37,47.34,47.34,500.0,35.1983,35.1983,35.176,35.176,500.0
2011-01-21 14:20:00,47.34,47.34,47.34,47.34,0.0,35.176,35.176,35.176,35.176,0.0
2011-01-21 14:25:00,47.34,47.34,47.34,47.34,0.0,35.176,35.176,35.176,35.176,0.0
2011-01-21 14:30:00,47.33,47.36,47.32,47.34,3800.0,35.1686,35.1909,35.1612,35.176,3800.0
2011-01-21 14:35:00,47.35,47.37,47.35,47.37,400.0,35.1835,35.1983,35.1835,35.1983,400.0
2011-01-21 14:40:00,47.38,47.38,47.38,47.38,500.0,35.2057,35.2057,35.2057,35.2057,500.0
2011-01-21 14:45:00,47.38,47.38,47.38,47.38,0.0,35.2057,35.2057,35.2057,35.2057,0.0
2011-01-21 14:50:00,47.38,47.38,47.38,47.38,0.0,35.2057,35.2057,35.2057,35.2057,0.0
2011-01-21 14:55:00,47.38,47.38,47.34,47.34,1100.0,35.2057,35.2057,35.176,35.176,1100.0
2011-01-21 15:00:00,47.34,47.34,47.34,47.34,0.0,35.176,35.176,35.176,35.176,0.0
2011-01-21 15:05:00,47.35,47.36,47.35,47.36,300.0,35.1835,35.1909,35.1835,35.1909,300.0
2011-01-21 15:10:00,47.35,47.38,47.33,47.36,18300.0,35.1835,35.2057,35.1686,35.1909,18300.0
2011-01-21 15:15:00,47.36,47.36,47.34,47.35,500.0,35.1909,35.1909,35.176,35.1835,500.0
2011-01-21 15:20:00,47.35,47.35,47.35,47.35,0.0,35.1835,35.1835,35.1835,35.1835,0.0
2011-01-21 15:25:00,47.35,47.35,47.34,47.34,600.0,35.1835,35.1835,35.176,35.176,600.0
2011-01-21 15:30:00,47.33,47.33,47.32,47.32,300.0,35.1686,35.1686,35.1612,35.1612,300.0
2011-01-21 15:35:00,47.3,47.3,47.3,47.3,200.0,35.1463,35.1463,35.1463,35.1463,200.0
2011-01-21 15:40:00,47.3,47.3,47.3,47.3,100.0,35.1463,35.1463,35.1463,35.1463,100.0
2011-01-21 15:45:00,47.3,47.3,47.3,47.3,0.0,35.1463,35.1463,35.1463,35.1463,0.0
2011-01-21 15:50:00,47.26,47.29,47.26,47.28,1600.0,35.1166,35.1389,35.1166,35.1314,1600.0
2011-01-21 15:55:00,47.26,47.26,47.25,47.25,9300.0,35.1166,35.1166,35.1092,35.1092,9300.0
2011-01-24 09:30:00,47.3,47.32,47.24,47.32,5500.0,35.1463,35.1612,35.1017,35.1612,5500.0
2011-01-24 09:35:00,47.35,47.36,47.33,47.33,900.0,35.1835,35.1909,35.1686,35.1686,900.0
2011-01-24 09:40:00,47.36,47.36,47.33,47.33,1200.0,35.1909,35.1909,35.1686,35.1686,1200.0
2011-01-24 09:45:00,47.41,47.42,47.35,47.36,9200.0,35.228,35.2355,35.1835,35.1909,9200.0
2011-01-24 09:50:00,47.37,47.4,47.37,47.38,6500.0,35.1983,35.2206,35.1983,35.2057,6500.0
2011-01-24 09:55:00,47.38,47.38,47.34,47.34,2700.0,35.2057,35.2057,35.176,35.176,2700.0
2011-01-24 10:00:00,47.34,47.34,47.31,47.33,4400.0,35.176,35.176,35.1537,35.1686,4400.0
2011-01-24 10:05:00,47.34,47.37,47.34,47.37,3700.0,35.176,35.1983,35.176,35.1983,3700.0
2011-01-24 10:10:00,47.39,47.4,47.39,47.39,2500.0,35.2132,35.2206,35.2132,35.2132,2500.0
2011-01-24 10:15:00,47.37,47.37,47.33,47.33,1000.0,35.1983,35.1983,35.1686,35.1686,1000.0
2011-01-24 10:20:00,47.33,47.33,47.33,47.33,0.0,35.1686,35.1686,35.1686,35.1686,0.0
2011-01-24 10:25:00,47.45,47.45,47.42,47.42,800.0,35.2578,35.2578,35.2355,35.2355,800.0
2011-01-24 10:30:00,47.43,47.44,47.41,47.44,1000.0,35.2429,35.2503,35.228,35.2503,1000.0
2011-01-24 10:35:00,47.43,47.47,47.43,47.47,500.0,35.2429,35.2726,35.2429,35.2726,500.0
2011-01-24 10:40:00,47.46,47.51,47.46,47.51,800.0,35.2652,35.3023,35.2652,35.3023,800.0
2011-01-24 10:45:00,47.51,47.51,47.48,47.48,2600.0,35.3023,35.3023,35.2801,35.2801,2600.0
2011-01-24 10:50:00,47.5,47.54,47.49,47.54,14300.0,35.2949,35.3246,35.2875,35.3246,14300.0
2011-01-24 10:55:00,47.53,47.53,47.53,47.53,500.0,35.3172,35.3172,35.3172,35.3172,500.0
2011-01-24 11:00:00,47.53,47.53,47.53,47.53,400.0,35.3172,35.3172,35.3172,35.3172,400.0
2011-01-24 11:05:00,47.55,47.61,47.55,47.59,20400.0,35.3321,35.3767,35.3321,35.3618,20400.0
2011-01-24 11:10:00,47.59,47.59,47.59,47.59,100.0,35.3618,35.3618,35.3618,35.3618,100.0
2011-01-24 11:15:00,47.56,47.57,47.55,47.55,900.0,35.3395,35.3469,35.3321,35.3321,900.0
2011-01-24 11:20:00,47.56,47.57,47.55,47.56,1600.0,35.3395,35.3469,35.3321,35.3395,1600.0
2011-01-24 11:25:00,47.56,47.6,47.56,47.59,5300.0,35.3395,35.3692,35.3395,35.3618,5300.0
2011-01-24 11:30:00,47.61,47.64,47.61,47.63,5700.0,35.3767,35.3989,35.3767,35.3915,5700.0
2011-01-24 11:35:00,47.63,47.63,47.55,47.56,39200.0,35.3915,35.3915,35.3321,35.3395,39200.0
2011-01-24 11:40:00,47.54,47.57,47.54,47.57,400.0,35.3246,35.3469,35.3246,35.3469,400.0
2011-01-24 11:45:00,47.55,47.58,47.55,47.58,400.0,35.3321,35.3544,35.3321,35.3544,400.0
2011-01-24 11:50:00,47.61,47.61,47.58,47.59,2300.0,35.3767,35.3767,35.3544,35.3618,2300.0
2011-01-24 11:55:00,47.57,47.58,47.57,47.58,6000.0,35.3469,35.3544,35.3469,35.3544,6000.0
2011-01-24 12:00:00,47.61,47.61,47.61,47.61,200.0,35.3767,35.3767,35.3767,35.3767,200.0
2011-01-24 12:05:00,47.59,47.67,47.59,47.64,5300.0,35.3618,35.4212,35.3618,35.3989,5300.0
2011-01-24 12:10:00,47.64,47.65,47.6,47.65,15900.0,35.3989,35.4064,35.3692,35.4064,15900.0
2011-01-24 12:15:00,47.65,47.65,47.62,47.62,500.0,35.4064,35.4064,35.3841,35.3841,500.0
2011-01-24 12:20:00,47.64,47.65,47.63,47.63,3000.0,35.3989,35.4064,35.3915,35.3915,3000.0
2011-01-24 12:25:00,47.6,47.61,47.6,47.61,1600.0,35.3692,35.3767,35.3692,35.3767,1600.0
2011-01-24 12:30:00,47.61,47.63,47.61,47.62,5800.0,35.3767,35.3915,35.3767,35.3841,5800.0
2011-01-24 12:35:00,47.6,47.63,47.59,47.59,3000.0,35.3692,35.3915,35.3618,35.3618,3000.0
2011-01-24 12:40:00,47.64,47.64,47.63,47.63,900.0,35.3989,35.3989,35.3915,35.3915,900.0
2011-01-24 12:45:00,47.64,47.65,47.63,47.64,1800.0,35.3989,35.4064,35.3915,35.3989,1800.0
2011-01-24 12:50:00,47.64,47.64,47.62,47.62,3600.0,35.3989,35.3989,35.3841,35.3841,3600.0
2011-01-24 12:55:00,47.62,47.62,47.61,47.61,2600.0,35.3841,35.3841,35.3767,35.3767,2600.0
2011-01-24 13:00:00,47.59,47.59,47.58,47.58,1700.0,35.3618,35.3618,35.3544,35.3544,1700.0
2011-01-24 13:05:00,47.59,47.59,47.59,47.59,100.0,35.3618,35.3618,35.3618,35.3618,100.0
2011-01-24 13:10:00,47.59,47.6,47.59,47.6,2100.0,35.3618,35.3692,35.3618,35.3692,2100.0
2011-01-24 13:15:00,47.61,47.61,47.61,47.61,300.0,35.3767,35.3767,35.3767,35.3767,300.0
2011-01-24 13:20:00,47.62,47.63,47.61,47.63,1700.0,35.3841,35.3915,35.3767,35.3915,1700.0
2011-01-24 13:25:00,47.63,47.64,47.63,47.63,600.0,35.3915,35.3989,35.3915,35.3915,600.0
2011-01-24 13:30:00,47.63,47.63,47.63,47.63,2000.0,35.3915,35.3915,35.3915,35.3915,2000.0
2011-01-24 13:35:00,47.63,47.63,47.6,47.63,1600.0,35.3915,35.3915,35.3692,35.3915,1600.0
2011-01-24 13:40:00,47.62,47.63,47.62,47.63,300.0,35.3841,35.3915,35.3841,35.3915,300.0
2011-01-24 13:45:00,47.61,47.65,47.61,47.65,5700.0,35.3767,35.4064,35.3767,35.4064,5700.0
2011-01-24 13:50:00,47.66,47.66,47.66,47.66,200.0,35.4138,35.4138,35.4138,35.4138,200.0
2011-01-24 13:55:00,47.62,47.64,47.62,47.64,5200.0,35.3841,35.3989,35.3841,35.3989,5200.0
2011-01-24 14:00:00,47.63,47.63,47.63,47.63,400.0,35.3915,35.3915,35.3915,35.3915,400.0
2011-01-24 14:05:00,47.62,47.64,47.58,47.62,2100.0,35.3841,35.3989,35.3544,35.3841,2100.0
2011-01-24 14:10:00,47.61,47.65,47.61,47.65,1400.0,35.3767,35.4064,35.3767,35.4064,1400.0
2011-01-24 14:15:00,47.68,47.68,47.66,47.66,10000.0,35.4287,35.4287,35.4138,35.4138,10000.0
2011-01-24 14:20:00,47.65,47.65,47.62,47.62,1900.0,35.4064,35.4064,35.3841,35.3841,1900.0
2011-01-24 14:25:00,47.62,47.62,47.62,47.62,1500.0,35.3841,35.3841,35.3841,35.3841,1500.0
2011-01-24 14:30:00,47.63,47.64,47.63,47.64,400.0,35.3915,35.3989,35.3915,35.3989,400.0
2011-01-24 14:35:00,47.62,47.62,47.62,47.62,100.0,35.3841,35.3841,35.3841,35.3841,100.0
2011-01-24 14:40:00,47.63,47.63,47.61,47.62,2000.0,35.3915,35.3915,35.3767,35.3841,2000.0
2011-01-24 14:45:00,47.63,47.64,47.6,47.64,4200.0,35.3915,35.3989,35.3692,35.3989,4200.0
2011-01-24 14:50:00,47.63,47.63,47.59,47.59,1600.0,35.3915,35.3915,35.3618,35.3618,1600.0
2011-01-24 14:55:00,47.57,47.59,47.56,47.56,2700.0,35.3469,35.3618,35.3395,35.3395,2700.0
2011-01-24 15:00:00,47.56,47.6,47.56,47.6,500.0,35.3395,35.3692,35.3395,35.3692,500.0
2011-01-24 15:05:00,47.61,47.63,47.55,47.57,63000.0,35.3767,35.3915,35.3321,35.3469,63000.0
2011-01-24 15:10:00,47.59,47.59,47.57,47.57,800.0,35.3618,35.3618,35.3469,35.3469,800.0
2011-01-24 15:15:00,47.57,47.57,47.49,47.49,51500.0,35.3469,35.3469,35.2875,35.2875,51500.0
2011-01-24 15:20:00,47.53,47.54,47.46,47.51,36900.0,35.3172,35.3246,35.2652,35.3023,36900.0
2011-01-24 15:25:00,47.44,47.5,47.43,47.5,58200.0,35.2503,35.2949,35.2429,35.2949,58200.0
2011-01-24 15:30:00,47.5,47.5,47.5,47.5,100.0,35.2949,35.2949,35.2949,35.2949,100.0
2011-01-24 15:35:00,47.5,47.56,47.5,47.54,2700.0,35.2949,35.3395,35.2949,35.3246,2700.0
2011-01-24 15:40:00,47.57,47.58,47.57,47.58,600.0,35.3469,35.3544,35.3469,35.3544,600.0
2011-01-24 15:45:00,47.58,47.59,47.56,47.57,3900.0,35.3544,35.3618,35.3395,35.3469,3900.0
2011-01-24 15:50:00,47.58,47.59,47.56,47.56,6600.0,35.3544,35.3618,35.3395,35.3395,6600.0
2011-01-24 15:55:00,47.6,47.64,47.6,47.64,6100.0,35.3692,35.3989,35.3692,35.3989,6100.0
2011-01-25 09:30:00,47.47,47.47,47.41,47.45,6200.0,35.2726,35.2726,35.228,35.2578,6200.0
2011-01-25 09:35:00,47.41,47.41,47.35,47.35,400.0,35.228,35.228,35.1835,35.1835,400.0
2011-01-25 09:40:00,47.34,47.38,47.33,47.37,3700.0,35.176,35.2057,35.1686,35.1983,3700.0
2011-01-25 09:45:00,47.39,47.39,47.39,47.39,300.0,35.2132,35.2132,35.2132,35.2132,300.0
2011-01-25 09:50:00,47.41,47.48,47.39,47.48,12400.0,35.228,35.2801,35.2132,35.2801,12400.0
2011-01-25 09:55:00,47.48,47.48,47.47,47.47,300.0,35.2801,35.2801,35.2726,35.2726,300.0
2011-01-25 10:00:00,47.5,47.55,47.49,47.49,900.0,35.2949,35.3321,35.2875,35.2875,900.0
2011-01-25 10:05:00,47.41,47.41,47.41,47.41,200.0,35.228,35.228,35.228,35.228,200.0
2011-01-25 10:10:00,47.41,47.43,47.39,47.43,300.0,35.228,35.2429,35.2132,35.2429,300.0
2011-01-25 10:15:00,47.44,47.44,47.38,47.38,11100.0,35.2503,35.2503,35.2057,35.2057,11100.0
2011-01-25 10:20:00,47.39,47.42,47.38,47.42,12000.0,35.2132,35.2355,35.2057,35.2355,12000.0
2011-01-25 10:25:00,47.42,47.42,47.42,47.42,0.0,35.2355,35.2355,35.2355,35.2355,0.0
2011-01-25 10:30:00,47.42,47.42,47.42,47.42,0.0,35.2355,35.2355,35.2355,35.2355,0.0
2011-01-25 10:35:00,47.42,47.42,47.42,47.42,0.0,35.2355,35.2355,35.2355,35.2355,0.0
2011-01-25 10:40:00,47.45,47.45,47.45,47.45,200.0,35.2578,35.2578,35.2578,35.2578,200.0
2011-01-25 10:45:00,47.49,47.5,47.48,47.48,11800.0,35.2875,35.2949,35.2801,35.2801,11800.0
2011-01-25 10:50:00,47.48,47.55,47.42,47.53,16600.0,35.2801,35.3321,35.2355,35.3172,16600.0
2011-01-25 10:55:00,47.55,47.55,47.55,47.55,100.0,35.3321,35.3321,35.3321,35.3321,100.0
2011-01-25 11:00:00,47.51,47.51,47.43,47.43,900.0,35.3023,35.3023,35.2429,35.2429,900.0
2011-01-25 11:05:00,47.43,47.43,47.43,47.43,0.0,35.2429,35.2429,35.2429,35.2429,0.0
2011-01-25 11:10:00,47.43,47.43,47.43,47.43,0.0,35.2429,35.2429,35.2429,35.2429,0.0
2011-01-25 11:15:00,47.3,47.31,47.3,47.31,3900.0,35.1463,35.1537,35.1463,35.1537,3900.0
2011-01-25 11:20:00,47.29,47.31,47.25,47.26,3500.0,35.1389,35.1537,35.1092,35.1166,3500.0
2011-01-25 11:25:00,47.26,47.26,47.26,47.26,200.0,35.1166,35.1166,35.1166,35.1166,200.0
2011-01-25 11:30:00,47.25,47.27,47.25,47.27,4500.0,35.1092,35.124,35.1092,35.124,4500.0
2011-01-25 11:35:00,47.27,47.27,47.27,47.27,0.0,35.124,35.124,35.124,35.124,0.0
2011-01-25 11:40:00,47.3,47.3,47.3,47.3,400.0,35.1463,35.1463,35.1463,35.1463,400.0
2011-01-25 11:45:00,47.29,47.29,47.28,47.28,300.0,35.1389,35.1389,35.1314,35.1314,300.0
2011-01-25 11:50:00,47.27,47.27,47.24,47.24,200.0,35.124,35.124,35.1017,35.1017,200.0
2011-01-25 11:55:00,47.24,47.24,47.24,47.24,0.0,35.1017,35.1017,35.1017,35.1017,0.0
2011-01-25 12:00:00,47.31,47.37,47.31,47.35,20800.0,35.1537,35.1983,35.1537,35.1835,20800.0
2011-01-25 12:05:00,47.36,47.36,47.36,47.36,200.0,35.1909,35.1909,35.1909,35.1909,200.0
2011-01-25 12:10:00,47.37,47.42,47.37,47.42,800.0,35.1983,35.2355,35.1983,35.2355,800.0
2011-01-25 12:15:00,47.42,47.42,47.42,47.42,0.0,35.2355,35.2355,35.2355,35.2355,0.0
2011-01-25 12:20:00,47.42,47.42,47.42,47.42,0.0,35.2355,35.2355,35.2355,35.2355,0.0
2011-01-25 12:25:00,47.44,47.48,47.44,47.48,500.0,35.2503,35.2801,35.2503,35.2801,500.0
2011-01-25 12:30:00,47.44,47.47,47.44,47.47,300.0,35.2503,35.2726,35.2503,35.2726,300.0
2011-01-25 12:35:00,47.44,47.45,47.44,47.45,1900.0,35.2503,35.2578,35.2503,35.2578,1900.0
2011-01-25 12:40:00,47.45,47.45,47.45,47.45,0.0,35.2578,35.2578,35.2578,35.2578,0.0
2011-01-25 12:45:00,47.45,47.45,47.45,47.45,0.0,35.2578,35.2578,35.2578,35.2578,0.0
2011-01-25 12:50:00,47.45,47.45,47.45,47.45,0.0,35.2578,35.2578,35.2578,35.2578,0.0
2011-01-25 12:55:00,47.45,47.45,47.45,47.45,0.0,35.2578,35.2578,35.2578,35.2578,0.0
2011-01-25 13:00:00,47.42,47.46,47.42,47.46,400.0,35.2355,35.2652,35.2355,35.2652,400.0
2011-01-25 13:05:00,47.45,47.45,47.44,47.44,300.0,35.2578,35.2578,35.2503,35.2503,300.0
2011-01-25 13:10:00,47.44,47.44,47.44,47.44,100.0,35.2503,35.2503,35.2503,35.2503,100.0
2011-01-25 13:15:00,47.43,47.45,47.41,47.45,2100.0,35.2429,35.2578,35.228,35.2578,2100.0
2011-01-25 13:20:00,47.42,47.42,47.4,47.4,1700.0,35.2355,35.2355,35.2206,35.2206,1700.0
2011-01-25 13:25:00,47.4,47.4,47.4,47.4,100.0,35.2206,35.2206,35.2206,35.2206,100.0
2011-01-25 13:30:00,47.37,47.38,47.37,47.37,600.0,35.1983,35.2057,35.1983,35.1983,600.0
2011-01-25 13:35:00,47.4,47.4,47.38,47.38,1200.0,35.2206,35.2206,35.2057,35.2057,1200.0
2011-01-25 13:40:00,47.38,47.4,47.38,47.39,400.0,35.2057,35.2206,35.2057,35.2132,400.0
2011-01-25 13:45:00,47.4,47.42,47.4,47.42,200.0,35.2206,35.2355,35.2206,35.2355,200.0
2011-01-25 13:50:00,47.45,47.45,47.44,47.44,700.0,35.2578,35.2578,35.2503,35.2503,700.0
2011-01-25 13:55:00,47.44,47.44,47.44,47.44,200.0,35.2503,35.2503,35.2503,35.2503,200.0
2011-01-25 14:00:00,47.44,47.44,47.44,47.44,0.0,35.2503,35.2503,35.2503,35.2503,0.0
2011-01-25 14:05:00,47.44,47.44,47.44,47.44,0.0,35.2503,35.2503,35.2503,35.2503,0.0
2011-01-25 14:10:00,47.37,47.37,47.37,47.37,100.0,35.1983,35.1983,35.1983,35.1983,100.0
2011-01-25 14:15:00,47.34,47.36,47.32,47.34,4900.0,35.176,35.1909,35.1612,35.176,4900.0
2011-01-25 14:20:00,47.31,47.35,47.31,47.31,1700.0,35.1537,35.1835,35.1537,35.1537,1700.0
2011-01-25 14:25:00,47.29,47.29,47.29,47.29,600.0,35.1389,35.1389,35.1389,35.1389,600.0
2011-01-25 14:30:00,47.3,47.31,47.25,47.31,400.0,35.1463,35.1537,35.1092,35.1537,400.0
2011-01-25 14:35:00,47.29,47.29,47.29,47.29,100.0,35.1389,35.1389,35.1389,35.1389,100.0
2011-01-25 14:40:00,47.31,47.31,47.3,47.3,1500.0,35.1537,35.1537,35.1463,35.1463,1500.0
2011-01-25 14:45:00,47.31,47.31,47.3,47.3,1600.0,35.1537,35.1537,35.1463,35.1463,1600.0
2011-01-25 14:50:00,47.3,47.3,47.3,47.3,0.0,35.1463,35.1463,35.1463,35.1463,0.0
2011-01-25 14:55:00,47.29,47.29,47.29,47.29,100.0,35.1389,35.1389,35.1389,35.1389,100.0
2011-01-25 15:00:00,47.31,47.34,47.31,47.34,1000.0,35.1537,35.176,35.1537,35.176,1000.0
2011-01-25 15:05:00,47.38,47.38,47.36,47.36,200.0,35.2057,35.2057,35.1909,35.1909,200.0
2011-01-25 15:10:00,47.34,47.42,47.34,47.42,500.0,35.176,35.2355,35.176,35.2355,500.0
2011-01-25 15:15:00,47.41,47.42,47.4,47.41,600.0,35.228,35.2355,35.2206,35.228,600.0
2011-01-25 15:20:00,47.43,47.49,47.43,47.49,400.0,35.2429,35.2875,35.2429,35.2875,400.0
2011-01-25 15:25:00,47.48,47.49,47.48,47.49,200.0,35.2801,35.2875,35.2801,35.2875,200.0
2011-01-25 15:30:00,47.51,47.51,47.42,47.42,9000.0,35.3023,35.3023,35.2355,35.2355,9000.0
2011-01-25 15:35:00,47.42,47.42,47.42,47.42,0.0,35.2355,35.2355,35.2355,35.2355,0.0
2011-01-25 15:40:00,47.48,47.49,47.46,47.46,400.0,35.2801,35.2875,35.2652,35.2652,400.0
2011-01-25 15:45:00,47.53,47.53,47.53,47.53,1700.0,35.3172,35.3172,35.3172,35.3172,1700.0
2011-01-25 15:50:00,47.58,47.58,47.58,47.58,200.0,35.3544,35.3544,35.3544,35.3544,200.0
2011-01-25 15:55:00,47.6,47.62,47.6,47.62,4300.0,35.3692,35.3841,35.3692,35.3841,4300.0
2011-01-26 09:30:00,47.9,47.9,47.73,47.79,15300.0,35.5921,35.5921,35.4658,35.5104,15300.0
2011-01-26 09:35:00,47.75,47.78,47.73,47.78,5200.0,35.4807,35.503,35.4658,35.503,5200.0
2011-01-26 09:40:00,47.69,47.73,47.69,47.73,3400.0,35.4361,35.4658,35.4361,35.4658,3400.0
2011-01-26 09:45:00,47.74,47.75,47.71,47.71,1900.0,35.4732,35.4807,35.451,35.451,1900.0
2011-01-26 09:50:00,47.67,47.76,47.67,47.76,26100.0,35.4212,35.4881,35.4212,35.4881,26100.0
2011-01-26 09:55:00,47.73,47.77,47.73,47.77,1200.0,35.4658,35.4955,35.4658,35.4955,1200.0
2011-01-26 10:00:00,47.75,47.79,47.75,47.75,39200.0,35.4807,35.5104,35.4807,35.4807,39200.0
2011-01-26 10:05:00,47.74,47.82,47.74,47.81,19800.0,35.4732,35.5327,35.4732,35.5253,19800.0
2011-01-26 10:10:00,47.81,47.84,47.8,47.84,10000.0,35.5253,35.5476,35.5178,35.5476,10000.0
2011-01-26 10:15:00,47.84,47.88,47.84,47.85,2200.0,35.5476,35.5773,35.5476,35.555,2200.0
2011-01-26 10:20:00,47.85,47.9,47.82,47.9,3500.0,35.555,35.5921,35.5327,35.5921,3500.0
2011-01-26 10:25:00,47.9,47.94,47.9,47.92,1900.0,35.5921,35.6219,35.5921,35.607,1900.0
2011-01-26 10:30:00,47.9,47.9,47.85,47.85,6600.0,35.5921,35.5921,35.555,35.555,6600.0
2011-01-26 10:35:00,47.88,47.88,47.88,47.88,500.0,35.5773,35.5773,35.5773,35.5773,500.0
2011-01-26 10:40:00,47.88,47.95,47.87,47.95,24100.0,35.5773,35.6293,35.5698,35.6293,24100.0
2011-01-26 10:45:00,47.95,47.95,47.91,47.91,3100.0,35.6293,35.6293,35.5996,35.5996,3100.0
2011-01-26 10:50:00,47.91,47.91,47.91,47.91,200.0,35.5996,35.5996,35.5996,35.5996,200.0
2011-01-26 10:55:00,47.89,47.9,47.84,47.87,16100.0,35.5847,35.5921,35.5476,35.5698,16100.0
2011-01-26 11:00:00,47.84,47.84,47.84,47.84,200.0,35.5476,35.5476,35.5476,35.5476,200.0
2011-01-26 11:05:00,47.81,47.87,47.81,47.87,500.0,35.5253,35.5698,35.5253,35.5698,500.0
2011-01-26 11:10:00,47.82,47.84,47.82,47.84,300.0,35.5327,35.5476,35.5327,35.5476,300.0
2011-01-26 11:15:00,47.82,47.84,47.82,47.82,700.0,35.5327,35.5476,35.5327,35.5327,700.0
2011-01-26 11:20:00,47.77,47.78,47.75,47.78,500.0,35.4955,35.503,35.4807,35.503,500.0
2011-01-26 11:25:00,47.78,47.79,47.78,47.79,18800.0,35.503,35.5104,35.503,35.5104,18800.0
2011-01-26 11:30:00,47.74,47.74,47.74,47.74,100.0,35.4732,35.4732,35.4732,35.4732,100.0
2011-01-26 11:35:00,47.75,47.75,47.74,47.74,1300.0,35.4807,35.4807,35.4732,35.4732,1300.0
2011-01-26 11:40:00,47.75,47.75,47.75,47.75,100.0,35.4807,35.4807,35.4807,35.4807,100.0
2011-01-26 11:45:00,47.79,47.84,47.79,47.84,1300.0,35.5104,35.5476,35.5104,35.5476,1300.0
2011-01-26 11:50:00,47.84,47.84,47.84,47.84,0.0,35.5476,35.5476,35.5476,35.5476,0.0
2011-01-26 11:55:00,47.84,47.84,47.84,47.84,0.0,35.5476,35.5476,35.5476,35.5476,0.0
2011-01-26 12:00:00,47.8,47.83,47.8,47.83,7500.0,35.5178,35.5401,35.5178,35.5401,7500.0
2011-01-26 12:05:00,47.79,47.79,47.79,47.79,100.0,35.5104,35.5104,35.5104,35.5104,100.0
2011-01-26 12:10:00,47.79,47.79,47.79,47.79,0.0,35.5104,35.5104,35.5104,35.5104,0.0
2011-01-26 12:15:00,47.81,47.83,47.81,47.83,400.0,35.5253,35.5401,35.5253,35.5401,400.0
2011-01-26 12:20:00,47.8,47.8,47.8,47.8,200.0,35.5178,35.5178,35.5178,35.5178,200.0
2011-01-26 12:25:00,47.81,47.81,47.81,47.81,100.0,35.5253,35.5253,35.5253,35.5253,100.0
2011-01-26 12:30:00,47.81,47.81,47.81,47.81,100.0,35.5253,35.5253,35.5253,35.5253,100.0
2011-01-26 12:35:00,47.81,47.83,47.8,47.83,14500.0,35.5253,35.5401,35.5178,35.5401,14500.0
2011-01-26 12:40:00,47.8,47.84,47.8,47.83,2600.0,35.5178,35.5476,35.5178,35.5401,2600.0
2011-01-26 12:45:00,47.83,47.83,47.83,47.83,900.0,35.5401,35.5401,35.5401,35.5401,900.0
2011-01-26 12:50:00,47.83,47.85,47.83,47.85,1200.0,35.5401,35.555,35.5401,35.555,1200.0
2011-01-26 12:55:00,47.85,47.85,47.85,47.85,0.0,35.555,35.555,35.555,35.555,0.0
2011-01-26 13:00:00,47.85,47.85,47.85,47.85,0.0,35.555,35.555,35.555,35.555,0.0
2011-01-26 13:05:00,47.84,47.84,47.82,47.82,200.0,35.5476,35.5476,35.5327,35.5327,200.0
2011-01-26 13:10:00,47.82,47.82,47.82,47.82,0.0,35.5327,35.5327,35.5327,35.5327,0.0
2011-01-26 13:15:00,47.84,47.86,47.84,47.86,3600.0,35.5476,35.5624,35.5476,35.5624,3600.0
2011-01-26 13:20:00,47.87,47.87,47.83,47.84,1300.0,35.5698,35.5698,35.5401,35.5476,1300.0
2011-01-26 13:25:00,47.85,47.85,47.85,47.85,1900.0,35.555,35.555,35.555,35.555,1900.0
2011-01-26 13:30:00,47.86,47.86,47.86,47.86,3400.0,35.5624,35.5624,35.5624,35.5624,3400.0
2011-01-26 13:35:00,47.86,47.86,47.86,47.86,0.0,35.5624,35.5624,35.5624,35.5624,0.0
2011-01-26 13:40:00,47.84,47.84,47.84,47.84,100.0,35.5476,35.5476,35.5476,35.5476,100.0
2011-01-26 13:45:00,47.88,47.88,47.87,47.88,700.0,35.5773,35.5773,35.5698,35.5773,700.0
2011-01-26 13:50:00,47.88,47.91,47.88,47.91,3000.0,35.5773,35.5996,35.5773,35.5996,3000.0
2011-01-26 13:55:00,47.87,47.87,47.86,47.86,200.0,35.5698,35.5698,35.5624,35.5624,200.0
2011-01-26 14:00:00,47.85,47.86,47.85,47.85,700.0,35.555,35.5624,35.555,35.555,700.0
2011-01-26 14:05:00,47.86,47.86,47.86,47.86,100.0,35.5624,35.5624,35.5624,35.5624,100.0
2011-01-26 14:10:00,47.86,47.86,47.86,47.86,0.0,35.5624,35.5624,35.5624,35.5624,0.0
2011-01-26 14:15:00,47.86,47.88,47.84,47.88,1200.0,35.5624,35.5773,35.5476,35.5773,1200.0
2011-01-26 14:20:00,47.91,47.91,47.91,47.91,100.0,35.5996,35.5996,35.5996,35.5996,100.0
2011-01-26 14:25:00,47.77,47.79,47.76,47.79,1000.0,35.4955,35.5104,35.4881,35.5104,1000.0
2011-01-26 14:30:00,47.8,47.82,47.8,47.82,400.0,35.5178,35.5327,35.5178,35.5327,400.0
2011-01-26 14:35:00,47.86,47.86,47.84,47.84,700.0,35.5624,35.5624,35.5476,35.5476,700.0
2011-01-26 14:40:00,47.85,47.92,47.85,47.92,3600.0,35.555,35.607,35.555,35.607,3600.0
2011-01-26 14:45:00,47.92,47.93,47.9,47.9,1200.0,35.607,35.6144,35.5921,35.5921,1200.0
2011-01-26 14:50:00,47.9,47.9,47.88,47.9,600.0,35.5921,35.5921,35.5773,35.5921,600.0
2011-01-26 14:55:00,47.87,47.9,47.83,47.9,1400.0,35.5698,35.5921,35.5401,35.5921,1400.0
2011-01-26 15:00:00,47.93,47.93,47.93,47.93,100.0,35.6144,35.6144,35.6144,35.6144,100.0
2011-01-26 15:05:00,47.94,47.94,47.87,47.87,2400.0,35.6219,35.6219,35.5698,35.5698,2400.0
2011-01-26 15:10:00,47.87,47.87,47.87,47.87,0.0,35.5698,35.5698,35.5698,35.5698,0.0
2011-01-26 15:15:00,47.92,47.92,47.91,47.91,1300.0,35.607,35.607,35.5996,35.5996,1300.0
2011-01-26 15:20:00,47.91,47.92,47.91,47.92,300.0,35.5996,35.607,35.5996,35.607,300.0
2011-01-26 15:25:00,47.92,47.92,47.92,47.92,0.0,35.607,35.607,35.607,35.607,0.0
2011-01-26 15:30:00,47.93,47.94,47.93,47.94,400.0,35.6144,35.6219,35.6144,35.6219,400.0
2011-01-26 15:35:00,47.95,47.95,47.93,47.93,300.0,35.6293,35.6293,35.6144,35.6144,300.0
2011-01-26 15:40:00,47.91,47.94,47.91,47.93,10000.0,35.5996,35.6219,35.5996,35.6144,10000.0
2011-01-26 15:45:00,47.94,47.96,47.92,47.96,18700.0,35.6219,35.6367,35.607,35.6367,18700.0
2011-01-26 15:50:00,47.94,47.98,47.91,47.95,48500.0,35.6219,35.6516,35.5996,35.6293,48500.0
2011-01-26 15:55:00,47.92,47.96,47.82,47.82,76400.0,35.607,35.6367,35.5327,35.5327,76400.0
2011-01-27 09:30:00,47.93,47.93,47.87,47.91,6600.0,35.6144,35.6144,35.5698,35.5996,6600.0
2011-01-27 09:35:00,47.92,47.92,47.85,47.87,4600.0,35.607,35.607,35.555,35.5698,4600.0
2011-01-27 09:40:00,47.88,47.96,47.88,47.92,1700.0,35.5773,35.6367,35.5773,35.607,1700.0
2011-01-27 09:45:00,47.9,47.91,47.9,47.91,200.0,35.5921,35.5996,35.5921,35.5996,200.0
2011-01-27 09:50:00,47.96,47.97,47.92,47.93,3400.0,35.6367,35.6441,35.607,35.6144,3400.0
2011-01-27 09:55:00,47.97,47.99,47.95,47.99,2300.0,35.6441,35.659,35.6293,35.659,2300.0
2011-01-27 10:00:00,48.0,48.0,47.9,47.9,4200.0,35.6664,35.6664,35.5921,35.5921,4200.0
2011-01-27 10:05:00,47.9,47.95,47.88,47.9,5500.0,35.5921,35.6293,35.5773,35.5921,5500.0
2011-01-27 10:10:00,47.96,47.97,47.9,47.95,4200.0,35.6367,35.6441,35.5921,35.6293,4200.0
2011-01-27 10:15:00,47.92,47.97,47.92,47.97,800.0,35.607,35.6441,35.607,35.6441,800.0
2011-01-27 10:20:00,47.99,47.99,47.96,47.96,1000.0,35.659,35.659,35.6367,35.6367,1000.0
2011-01-27 10:25:00,47.96,47.99,47.94,47.98,4400.0,35.6367,35.659,35.6219,35.6516,4400.0
2011-01-27 10:30:00,48.03,48.04,48.02,48.02,2400.0,35.6887,35.6962,35.6813,35.6813,2400.0
2011-01-27 10:35:00,48.0,48.0,47.98,47.99,1000.0,35.6664,35.6664,35.6516,35.659,1000.0
2011-01-27 10:40:00,47.97,47.97,47.91,47.91,19600.0,35.6441,35.6441,35.5996,35.5996,19600.0
2011-01-27 10:45:00,47.96,47.99,47.96,47.98,400.0,35.6367,35.659,35.6367,35.6516,400.0
2011-01-27 10:50:00,47.98,48.03,47.94,48.01,341500.0,35.6516,35.6887,35.6219,35.6739,341500.0
2011-01-27 10:55:00,48.01,48.01,47.98,47.98,18800.0,35.6739,35.6739,35.6516,35.6516,18800.0
2011-01-27 11:00:00,47.94,47.95,47.92,47.92,2800.0,35.6219,35.6293,35.607,35.607,2800.0
2011-01-27 11:05:00,47.92,47.94,47.86,47.86,22800.0,35.607,35.6219,35.5624,35.5624,22800.0
2011-01-27 11:10:00,47.85,47.85,47.85,47.85,800.0,35.555,35.555,35.555,35.555,800.0
2011-01-27 11:15:00,47.85,47.85,47.83,47.85,1100.0,35.555,35.555,35.5401,35.555,1100.0
2011-01-27 11:20:00,47.82,47.85,47.82,47.85,1500.0,35.5327,35.555,35.5327,35.555,1500.0
2011-01-27 11:25:00,47.8,47.8,47.73,47.76,8800.0,35.5178,35.5178,35.4658,35.4881,8800.0
2011-01-27 11:30:00,47.8,47.8,47.79,47.79,800.0,35.5178,35.5178,35.5104,35.5104,800.0
2011-01-27 11:35:00,47.78,47.83,47.78,47.83,1000.0,35.503,35.5401,35.503,35.5401,1000.0
2011-01-27 11:40:00,47.83,47.83,47.79,47.79,1900.0,35.5401,35.5401,35.5104,35.5104,1900.0
2011-01-27 11:45:00,47.8,47.82,47.8,47.82,400.0,35.5178,35.5327,35.5178,35.5327,400.0
2011-01-27 11:50:00,47.77,47.8,47.77,47.78,600.0,35.4955,35.5178,35.4955,35.503,600.0
2011-01-27 11:55:00,47.78,47.83,47.78,47.83,600.0,35.503,35.5401,35.503,35.5401,600.0
2011-01-27 12:00:00,47.8,47.84,47.8,47.84,400.0,35.5178,35.5476,35.5178,35.5476,400.0
2011-01-27 12:05:00,47.84,47.84,47.82,47.83,1900.0,35.5476,35.5476,35.5327,35.5401,1900.0
2011-01-27 12:10:00,47.86,47.86,47.83,47.85,700.0,35.5624,35.5624,35.5401,35.555,700.0
2011-01-27 12:15:00,47.82,47.82,47.82,47.82,500.0,35.5327,35.5327,35.5327,35.5327,500.0
2011-01-27 12:20:00,47.86,47.86,47.84,47.84,1700.0,35.5624,35.5624,35.5476,35.5476,1700.0
2011-01-27 12:25:00,47.87,47.87,47.86,47.87,600.0,35.5698,35.5698,35.5624,35.5698,600.0
2011-01-27 12:30:00,47.86,47.88,47.86,47.88,300.0,35.5624,35.5773,35.5624,35.5773,300.0
2011-01-27 12:35:00,47.87,47.89,47.87,47.89,400.0,35.5698,35.5847,35.5698,35.5847,400.0
2011-01-27 12:40:00,47.89,47.9,47.89,47.9,600.0,35.5847,35.5921,35.5847,35.5921,600.0
2011-01-27 12:45:00,47.91,47.91,47.91,47.91,200.0,35.5996,35.5996,35.5996,35.5996,200.0
2011-01-27 12:50:00,47.89,47.92,47.89,47.92,500.0,35.5847,35.607,35.5847,35.607,500.0
2011-01-27 12:55:00,47.91,47.92,47.89,47.89,1500.0,35.5996,35.607,35.5847,35.5847,1500.0
2011-01-27 13:00:00,47.91,47.91,47.91,47.91,400.0,35.5996,35.5996,35.5996,35.5996,400.0
2011-01-27 13:05:00,47.88,47.9,47.88,47.9,700.0,35.5773,35.5921,35.5773,35.5921,700.0
2011-01-27 13:10:00,47.9,47.9,47.87,47.87,2100.0,35.5921,35.5921,35.5698,35.5698,2100.0
2011-01-27 13:15:00,47.94,47.94,47.94,47.94,200.0,35.6219,35.6219,35.6219,35.6219,200.0
2011-01-27 13:20:00,47.92,47.92,47.91,47.92,700.0,35.607,35.607,35.5996,35.607,700.0
2011-01-27 13:25:00,47.92,47.93,47.92,47.93,800.0,35.607,35.6144,35.607,35.6144,800.0
2011-01-27 13:30:00,47.92,47.92,47.92,47.92,1000.0,35.607,35.607,35.607,35.607,1000.0
2011-01-27 13:35:00,47.92,47.92,47.89,47.9,1600.0,35.607,35.607,35.5847,35.5921,1600.0
2011-01-27 13:40:00,47.92,47.92,47.92,47.92,500.0,35.607,35.607,35.607,35.607,500.0
2011-01-27 13:45:00,47.93,47.94,47.93,47.94,3200.0,35.6144,35.6219,35.6144,35.6219,3200.0
2011-01-27 13:50:00,47.94,47.95,47.91,47.91,800.0,35.6219,35.6293,35.5996,35.5996,800.0
2011-01-27 13:55:00,47.91,47.94,47.91,47.94,1600.0,35.5996,35.6219,35.5996,35.6219,1600.0
2011-01-27 14:00:00,47.94,47.94,47.91,47.91,1000.0,35.6219,35.6219,35.5996,35.5996,1000.0
2011-01-27 14:05:00,47.94,47.95,47.94,47.95,400.0,35.6219,35.6293,35.6219,35.6293,400.0
2011-01-27 14:10:00,47.95,47.95,47.94,47.94,500.0,35.6293,35.6293,35.6219,35.6219,500.0
2011-01-27 14:15:00,47.94,47.96,47.94,47.94,5300.0,35.6219,35.6367,35.6219,35.6219,5300.0
2011-01-27 14:20:00,47.93,47.95,47.93,47.94,700.0,35.6144,35.6293,35.6144,35.6219,700.0
2011-01-27 14:25:00,47.94,47.95,47.9,47.9,7200.0,35.6219,35.6293,35.5921,35.5921,7200.0
2011-01-27 14:30:00,47.9,47.9,47.9,47.9,200.0,35.5921,35.5921,35.5921,35.5921,200.0
2011-01-27 14:35:00,47.84,47.91,47.83,47.91,12300.0,35.5476,35.5996,35.5401,35.5996,12300.0
2011-01-27 14:40:00,47.91,47.95,47.9,47.95,900.0,35.5996,35.6293,35.5921,35.6293,900.0
2011-01-27 14:45:00,47.92,47.93,47.92,47.93,900.0,35.607,35.6144,35.607,35.6144,900.0
2011-01-27 14:50:00,47.94,47.96,47.9,47.96,700.0,35.6219,35.6367,35.5921,35.6367,700.0
2011-01-27 14:55:00,47.95,47.95,47.95,47.95,700.0,35.6293,35.6293,35.6293,35.6293,700.0
2011-01-27 15:00:00,47.94,47.94,47.91,47.91,700.0,35.6219,35.6219,35.5996,35.5996,700.0
2011-01-27 15:05:00,47.92,47.94,47.92,47.94,600.0,35.607,35.6219,35.607,35.6219,600.0
2011-01-27 15:10:00,47.95,47.95,47.95,47.95,1900.0,35.6293,35.6293,35.6293,35.6293,1900.0
2011-01-27 15:15:00,47.95,47.96,47.94,47.95,700.0,35.6293,35.6367,35.6219,35.6293,700.0
2011-01-27 15:20:00,47.95,47.95,47.93,47.93,1500.0,35.6293,35.6293,35.6144,35.6144,1500.0
2011-01-27 15:25:00,47.91,47.97,47.91,47.96,1000.0,35.5996,35.6441,35.5996,35.6367,1000.0
2011-01-27 15:30:00,47.96,47.98,47.93,47.98,5400.0,35.6367,35.6516,35.6144,35.6516,5400.0
2011-01-27 15:35:00,47.94,47.95,47.94,47.95,8600.0,35.6219,35.6293,35.6219,35.6293,8600.0
2011-01-27 15:40:00,47.96,47.98,47.96,47.98,700.0,35.6367,35.6516,35.6367,35.6516,700.0
2011-01-27 15:45:00,47.98,48.0,47.98,47.99,1800.0,35.6516,35.6664,35.6516,35.659,1800.0
2011-01-27 15:50:00,47.96,47.96,47.9,47.91,7400.0,35.6367,35.6367,35.5921,35.5996,7400.0
2011-01-27 15:55:00,47.92,47.95,47.92,47.94,3500.0,35.607,35.6293,35.607,35.6219,3500.0
2011-01-28 09:30:00,47.89,47.89,47.86,47.86,7100.0,35.5847,35.5847,35.5624,35.5624,7100.0
2011-01-28 09:35:00,47.76,47.79,47.76,47.77,2800.0,35.4881,35.5104,35.4881,35.4955,2800.0
2011-01-28 09:40:00,47.79,47.79,47.79,47.79,2300.0,35.5104,35.5104,35.5104,35.5104,2300.0
2011-01-28 09:45:00,47.81,47.88,47.81,47.88,2300.0,35.5253,35.5773,35.5253,35.5773,2300.0
2011-01-28 09:50:00,47.84,47.84,47.81,47.81,4600.0,35.5476,35.5476,35.5253,35.5253,4600.0
2011-01-28 09:55:00,47.77,47.77,47.74,47.74,4300.0,35.4955,35.4955,35.4732,35.4732,4300.0
2011-01-28 10:00:00,47.75,47.75,47.69,47.69,77800.0,35.4807,35.4807,35.4361,35.4361,77800.0
2011-01-28 10:05:00,47.66,47.66,47.64,47.66,800.0,35.4138,35.4138,35.3989,35.4138,800.0
2011-01-28 10:10:00,47.64,47.65,47.62,47.65,3300.0,35.3989,35.4064,35.3841,35.4064,3300.0
2011-01-28 10:15:00,47.65,47.66,47.64,47.64,3800.0,35.4064,35.4138,35.3989,35.3989,3800.0
2011-01-28 10:20:00,47.55,47.56,47.54,47.55,2500.0,35.3321,35.3395,35.3246,35.3321,2500.0
2011-01-28 10:25:00,47.5,47.52,47.5,47.5,2600.0,35.2949,35.3098,35.2949,35.2949,2600.0
2011-01-28 10:30:00,47.49,47.49,47.4,47.4,10300.0,35.2875,35.2875,35.2206,35.2206,10300.0
2011-01-28 10:35:00,47.41,47.41,47.41,47.41,2100.0,35.228,35.228,35.228,35.228,2100.0
2011-01-28 10:40:00,47.42,47.43,47.42,47.43,1300.0,35.2355,35.2429,35.2355,35.2429,1300.0
2011-01-28 10:45:00,47.43,47.43,47.38,47.4,23400.0,35.2429,35.2429,35.2057,35.2206,23400.0
2011-01-28 10:50:00,47.36,47.36,47.36,47.36,100.0,35.1909,35.1909,35.1909,35.1909,100.0
2011-01-28 10:55:00,47.35,47.37,47.34,47.34,7700.0,35.1835,35.1983,35.176,35.176,7700.0
2011-01-28 11:00:00,47.31,47.31,47.31,47.31,100.0,35.1537,35.1537,35.1537,35.1537,100.0
2011-01-28 11:05:00,47.33,47.34,47.29,47.3,3300.0,35.1686,35.176,35.1389,35.1463,3300.0
2011-01-28 11:10:00,47.31,47.37,47.31,47.31,11800.0,35.1537,35.1983,35.1537,35.1537,11800.0
2011-01-28 11:15:00,47.32,47.33,47.28,47.32,11900.0,35.1612,35.1686,35.1314,35.1612,11900.0
2011-01-28 11:20:00,47.34,47.35,47.33,47.33,8900.0,35.176,35.1835,35.1686,35.1686,8900.0
2011-01-28 11:25:00,47.34,47.34,47.26,47.26,13400.0,35.176,35.176,35.1166,35.1166,13400.0
2011-01-28 11:30:00,47.23,47.23,47.19,47.19,8500.0,35.0943,35.0943,35.0646,35.0646,8500.0
2011-01-28 11:35:00,47.19,47.19,47.15,47.15,7400.0,35.0646,35.0646,35.0348,35.0348,7400.0
2011-01-28 11:40:00,47.19,47.25,47.11,47.13,12600.0,35.0646,35.1092,35.0051,35.02,12600.0
2011-01-28 11:45:00,47.12,47.17,47.09,47.09,21400.0,35.0126,35.0497,34.9903,34.9903,21400.0
2011-01-28 11:50:00,47.08,47.08,47.0,47.06,10400.0,34.9828,34.9828,34.9234,34.968,10400.0
2011-01-28 11:55:00,47.01,47.07,47.01,47.05,7800.0,34.9308,34.9754,34.9308,34.9605,7800.0
2011-01-28 12:00:00,47.01,47.01,46.94,46.94,4200.0,34.9308,34.9308,34.8788,34.8788,4200.0
2011-01-28 12:05:00,46.93,47.01,46.92,47.01,7300.0,34.8714,34.9308,34.8639,34.9308,7300.0
2011-01-28 12:10:00,46.97,46.97,46.97,46.97,3200.0,34.9011,34.9011,34.9011,34.9011,3200.0
2011-01-28 12:15:00,46.93,46.93,46.93,46.93,2000.0,34.8714,34.8714,34.8714,34.8714,2000.0
2011-01-28 12:20:00,47.02,47.06,47.01,47.01,8100.0,34.9383,34.968,34.9308,34.9308,8100.0
2011-01-28 12:25:00,47.02,47.03,46.98,46.98,6800.0,34.9383,34.9457,34.9085,34.9085,6800.0
2011-01-28 12:30:00,46.96,47.0,46.96,47.0,300.0,34.8937,34.9234,34.8937,34.9234,300.0
2011-01-28 12:35:00,47.01,47.04,47.01,47.04,600.0,34.9308,34.9531,34.9308,34.9531,600.0
2011-01-28 12:40:00,47.05,47.05,47.05,47.05,2000.0,34.9605,34.9605,34.9605,34.9605,2000.0
2011-01-28 12:45:00,47.06,47.07,47.06,47.07,1000.0,34.968,34.9754,34.968,34.9754,1000.0
2011-01-28 12:50:00,47.07,47.07,47.07,47.07,0.0,34.9754,34.9754,34.9754,34.9754,0.0
2011-01-28 12:55:00,47.08,47.08,47.04,47.04,2500.0,34.9828,34.9828,34.9531,34.9531,2500.0
2011-01-28 13:00:00,47.01,47.01,47.01,47.01,200.0,34.9308,34.9308,34.9308,34.9308,200.0
2011-01-28 13:05:00,47.0,47.0,46.95,46.96,1200.0,34.9234,34.9234,34.8862,34.8937,1200.0
2011-01-28 13:10:00,46.94,46.95,46.94,46.94,2400.0,34.8788,34.8862,34.8788,34.8788,2400.0
2011-01-28 13:15:00,46.94,46.94,46.94,46.94,0.0,34.8788,34.8788,34.8788,34.8788,0.0
2011-01-28 13:20:00,46.92,46.92,46.9,46.9,1400.0,34.8639,34.8639,34.8491,34.8491,1400.0
2011-01-28 13:25:00,46.87,46.87,46.87,46.87,2100.0,34.8268,34.8268,34.8268,34.8268,2100.0
2011-01-28 13:30:00,46.92,46.92,46.92,46.92,100.0,34.8639,34.8639,34.8639,34.8639,100.0
2011-01-28 13:35:00,46.88,46.88,46.88,46.88,100.0,34.8342,34.8342,34.8342,34.8342,100.0
2011-01-28 13:40:00,46.86,46.88,46.82,46.88,2800.0,34.8194,34.8342,34.7896,34.8342,2800.0
2011-01-28 13:45:00,46.86,46.87,46.85,46.86,3000.0,34.8194,34.8268,34.8119,34.8194,3000.0
2011-01-28 13:50:00,46.9,46.98,46.9,46.98,4500.0,34.8491,34.9085,34.8491,34.9085,4500.0
2011-01-28 13:55:00,46.93,46.99,46.93,46.99,800.0,34.8714,34.916,34.8714,34.916,800.0
2011-01-28 14:00:00,46.97,46.97,46.97,46.97,2100.0,34.9011,34.9011,34.9011,34.9011,2100.0
2011-01-28 14:05:00,47.0,47.0,46.97,46.97,300.0,34.9234,34.9234,34.9011,34.9011,300.0
2011-01-28 14:10:00,46.97,46.97,46.93,46.93,600.0,34.9011,34.9011,34.8714,34.8714,600.0
2011-01-28 14:15:00,46.92,46.95,46.92,46.95,3700.0,34.8639,34.8862,34.8639,34.8862,3700.0
2011-01-28 14:20:00,46.95,46.97,46.95,46.95,17400.0,34.8862,34.9011,34.8862,34.8862,17400.0
2011-01-28 14:25:00,46.96,46.96,46.95,46.95,400.0,34.8937,34.8937,34.8862,34.8862,400.0
2011-01-28 14:30:00,46.96,46.96,46.94,46.94,3000.0,34.8937,34.8937,34.8788,34.8788,3000.0
2011-01-28 14:35:00,46.99,47.05,46.98,46.98,9000.0,34.916,34.9605,34.9085,34.9085,9000.0
2011-01-28 14:40:00,46.94,46.98,46.94,46.98,1600.0,34.8788,34.9085,34.8788,34.9085,1600.0
2011-01-28 14:45:00,46.94,47.01,46.94,47.01,1000.0,34.8788,34.9308,34.8788,34.9308,1000.0
2011-01-28 14:50:00,46.98,46.99,46.98,46.98,3000.0,34.9085,34.916,34.9085,34.9085,3000.0
2011-01-28 14:55:00,46.94,46.98,46.93,46.98,5000.0,34.8788,34.9085,34.8714,34.9085,5000.0
2011-01-28 15:00:00,46.99,46.99,46.96,46.96,10100.0,34.916,34.916,34.8937,34.8937,10100.0
2011-01-28 15:05:00,46.99,46.99,46.96,46.96,1400.0,34.916,34.916,34.8937,34.8937,1400.0
2011-01-28 15:10:00,46.94,46.96,46.92,46.93,3600.0,34.8788,34.8937,34.8639,34.8714,3600.0
2011-01-28 15:15:00,46.93,46.93,46.9,46.9,600.0,34.8714,34.8714,34.8491,34.8491,600.0
2011-01-28 15:20:00,46.93,46.93,46.87,46.87,3900.0,34.8714,34.8714,34.8268,34.8268,3900.0
2011-01-28 15:25:00,46.88,46.88,46.83,46.88,3500.0,34.8342,34.8342,34.7971,34.8342,3500.0
2011-01-28 15:30:00,46.82,46.86,46.82,46.83,4400.0,34.7896,34.8194,34.7896,34.7971,4400.0
2011-01-28 15:35:00,46.83,46.91,46.83,46.91,2400.0,34.7971,34.8565,34.7971,34.8565,2400.0
2011-01-28 15:40:00,46.86,46.86,46.81,46.86,4200.0,34.8194,34.8194,34.7822,34.8194,4200.0
2011-01-28 15:45:00,46.86,46.88,46.84,46.87,4900.0,34.8194,34.8342,34.8045,34.8268,4900.0
2011-01-28 15:50:00,46.82,46.86,46.82,46.86,3700.0,34.7896,34.8194,34.7896,34.8194,3700.0
2011-01-28 15:55:00,46.87,46.89,46.84,46.84,12000.0,34.8268,34.8417,34.8045,34.8045,12000.0
2011-01-31 09:30:00,47.02,47.17,47.02,47.13,25300.0,34.9383,35.0497,34.9383,35.02,25300.0
2011-01-31 09:35:00,47.1,47.11,47.08,47.1,18800.0,34.9977,35.0051,34.9828,34.9977,18800.0
2011-01-31 09:40:00,47.07,47.13,47.06,47.12,4600.0,34.9754,35.02,34.968,35.0126,4600.0
2011-01-31 09:45:00,47.14,47.14,47.03,47.03,21100.0,35.0274,35.0274,34.9457,34.9457,21100.0
2011-01-31 09:50:00,47.05,47.09,47.05,47.09,29400.0,34.9605,34.9903,34.9605,34.9903,29400.0
2011-01-31 09:55:00,47.1,47.1,47.09,47.09,21900.0,34.9977,34.9977,34.9903,34.9903,21900.0
2011-01-31 10:00:00,47.15,47.15,47.14,47.14,4800.0,35.0348,35.0348,35.0274,35.0274,4800.0
2011-01-31 10:05:00,47.14,47.16,47.12,47.12,600.0,35.0274,35.0423,35.0126,35.0126,600.0
2011-01-31 10:10:00,47.15,47.16,47.09,47.09,5200.0,35.0348,35.0423,34.9903,34.9903,5200.0
2011-01-31 10:15:00,47.09,47.09,47.09,47.09,0.0,34.9903,34.9903,34.9903,34.9903,0.0
2011-01-31 10:20:00,47.08,47.08,47.08,47.08,200.0,34.9828,34.9828,34.9828,34.9828,200.0
2011-01-31 10:25:00,47.21,47.26,47.21,47.26,7200.0,35.0794,35.1166,35.0794,35.1166,7200.0
2011-01-31 10:30:00,47.24,47.28,47.24,47.24,33000.0,35.1017,35.1314,35.1017,35.1017,33000.0
2011-01-31 10:35:00,47.21,47.22,47.19,47.19,8200.0,35.0794,35.0869,35.0646,35.0646,8200.0
2011-01-31 10:40:00,47.22,47.22,47.16,47.16,76900.0,35.0869,35.0869,35.0423,35.0423,76900.0
2011-01-31 10:45:00,47.19,47.22,47.18,47.22,5200.0,35.0646,35.0869,35.0571,35.0869,5200.0
2011-01-31 10:50:00,47.17,47.17,47.13,47.13,13500.0,35.0497,35.0497,35.02,35.02,13500.0
2011-01-31 10:55:00,47.14,47.16,47.14,47.15,3900.0,35.0274,35.0423,35.0274,35.0348,3900.0
2011-01-31 11:00:00,47.15,47.15,47.15,47.15,0.0,35.0348,35.0348,35.0348,35.0348,0.0
2011-01-31 11:05:00,47.15,47.21,47.15,47.21,300.0,35.0348,35.0794,35.0348,35.0794,300.0
2011-01-31 11:10:00,47.21,47.21,47.21,47.21,0.0,35.0794,35.0794,35.0794,35.0794,0.0
2011-01-31 11:15:00,47.17,47.17,47.17,47.17,4600.0,35.0497,35.0497,35.0497,35.0497,4600.0
2011-01-31 11:20:00,47.17,47.17,47.17,47.17,0.0,35.0497,35.0497,35.0497,35.0497,0.0
2011-01-31 11:25:00,47.17,47.17,47.17,47.17,0.0,35.0497,35.0497,35.0497,35.0497,0.0
2011-01-31 11:30:00,47.17,47.17,47.14,47.14,500.0,35.0497,35.0497,35.0274,35.0274,500.0
2011-01-31 11:35:00,47.14,47.14,47.14,47.14,0.0,35.0274,35.0274,35.0274,35.0274,0.0
2011-01-31 11:40:00,47.17,47.17,47.17,47.17,300.0,35.0497,35.0497,35.0497,35.0497,300.0
2011-01-31 11:45:00,47.22,47.22,47.17,47.17,4000.0,35.0869,35.0869,35.0497,35.0497,4000.0
2011-01-31 11:50:00,47.19,47.19,47.19,47.19,300.0,35.0646,35.0646,35.0646,35.0646,300.0
2011-01-31 11:55:00,47.19,47.2,47.19,47.19,1100.0,35.0646,35.072,35.0646,35.0646,1100.0
2011-01-31 12:00:00,47.21,47.24,47.21,47.24,1100.0,35.0794,35.1017,35.0794,35.1017,1100.0
2011-01-31 12:05:00,47.25,47.29,47.25,47.28,1100.0,35.1092,35.1389,35.1092,35.1314,1100.0
2011-01-31 12:10:00,47.3,47.3,47.3,47.3,100.0,35.1463,35.1463,35.1463,35.1463,100.0
2011-01-31 12:15:00,47.3,47.3,47.29,47.3,5700.0,35.1463,35.1463,35.1389,35.1463,5700.0
2011-01-31 12:20:00,47.3,47.33,47.3,47.33,2900.0,35.1463,35.1686,35.1463,35.1686,2900.0
2011-01-31 12:25:00,47.37,47.37,47.37,47.37,200.0,35.1983,35.1983,35.1983,35.1983,200.0
2011-01-31 12:30:00,47.34,47.36,47.34,47.36,300.0,35.176,35.1909,35.176,35.1909,300.0
2011-01-31 12:35:00,47.37,47.37,47.33,47.33,800.0,35.1983,35.1983,35.1686,35.1686,800.0
2011-01-31 12:40:00,47.29,47.29,47.29,47.29,200.0,35.1389,35.1389,35.1389,35.1389,200.0
2011-01-31 12:45:00,47.31,47.32,47.31,47.32,600.0,35.1537,35.1612,35.1537,35.1612,600.0
2011-01-31 12:50:00,47.31,47.32,47.31,47.32,400.0,35.1537,35.1612,35.1537,35.1612,400.0
2011-01-31 12:55:00,47.32,47.32,47.31,47.31,400.0,35.1612,35.1612,35.1537,35.1537,400.0
2011-01-31 13:00:00,47.31,47.33,47.31,47.33,900.0,35.1537,35.1686,35.1537,35.1686,900.0
2011-01-31 13:05:00,47.33,47.33,47.33,47.33,700.0,35.1686,35.1686,35.1686,35.1686,700.0
2011-01-31 13:10:00,47.34,47.34,47.31,47.32,1000.0,35.176,35.176,35.1537,35.1612,1000.0
2011-01-31 13:15:00,47.32,47.33,47.31,47.32,3800.0,35.1612,35.1686,35.1537,35.1612,3800.0
2011-01-31 13:20:00,47.31,47.31,47.31,47.31,2300.0,35.1537,35.1537,35.1537,35.1537,2300.0
2011-01-31 13:25:00,47.29,47.3,47.27,47.3,3200.0,35.1389,35.1463,35.124,35.1463,3200.0
2011-01-31 13:30:00,47.27,47.29,47.25,47.25,1000.0,35.124,35.1389,35.1092,35.1092,1000.0
2011-01-31 13:35:00,47.26,47.29,47.22,47.25,17100.0,35.1166,35.1389,35.0869,35.1092,17100.0
2011-01-31 13:40:00,47.25,47.28,47.23,47.27,24700.0,35.1092,35.1314,35.0943,35.124,24700.0
2011-01-31 13:45:00,47.27,47.29,47.23,47.29,1200.0,35.124,35.1389,35.0943,35.1389,1200.0
2011-01-31 13:50:00,47.28,47.3,47.26,47.29,3800.0,35.1314,35.1463,35.1166,35.1389,3800.0
2011-01-31 13:55:00,47.29,47.3,47.26,47.28,1600.0,35.1389,35.1463,35.1166,35.1314,1600.0
2011-01-31 14:00:00,47.27,47.31,47.27,47.31,1300.0,35.124,35.1537,35.124,35.1537,1300.0
2011-01-31 14:05:00,47.28,47.3,47.28,47.28,1500.0,35.1314,35.1463,35.1314,35.1314,1500.0
2011-01-31 14:10:00,47.24,47.25,47.21,47.23,1300.0,35.1017,35.1092,35.0794,35.0943,1300.0
2011-01-31 14:15:00,47.2,47.23,47.19,47.22,5300.0,35.072,35.0943,35.0646,35.0869,5300.0
2011-01-31 14:20:00,47.24,47.24,47.2,47.22,2000.0,35.1017,35.1017,35.072,35.0869,2000.0
2011-01-31 14:25:00,47.23,47.23,47.17,47.21,2200.0,35.0943,35.0943,35.0497,35.0794,2200.0
2011-01-31 14:30:00,47.17,47.19,47.16,47.19,1400.0,35.0497,35.0646,35.0423,35.0646,1400.0
2011-01-31 14:35:00,47.2,47.2,47.13,47.17,1900.0,35.072,35.072,35.02,35.0497,1900.0
2011-01-31 14:40:00,47.19,47.19,47.17,47.17,1500.0,35.0646,35.0646,35.0497,35.0497,1500.0
2011-01-31 14:45:00,47.19,47.2,47.13,47.14,1600.0,35.0646,35.072,35.02,35.0274,1600.0
2011-01-31 14:50:00,47.15,47.16,47.13,47.16,1200.0,35.0348,35.0423,35.02,35.0423,1200.0
2011-01-31 14:55:00,47.18,47.23,47.18,47.23,1400.0,35.0571,35.0943,35.0571,35.0943,1400.0
2011-01-31 15:00:00,47.2,47.27,47.2,47.23,2200.0,35.072,35.124,35.072,35.0943,2200.0
2011-01-31 15:05:00,47.25,47.26,47.22,47.22,3000.0,35.1092,35.1166,35.0869,35.0869,3000.0
2011-01-31 15:10:00,47.23,47.27,47.22,47.22,5600.0,35.0943,35.124,35.0869,35.0869,5600.0
2011-01-31 15:15:00,47.23,47.26,47.22,47.25,4100.0,35.0943,35.1166,35.0869,35.1092,4100.0
2011-01-31 15:20:00,47.25,47.25,47.2,47.22,4700.0,35.1092,35.1092,35.072,35.0869,4700.0
2011-01-31 15:25:00,47.22,47.24,47.22,47.22,4300.0,35.0869,35.1017,35.0869,35.0869,4300.0
2011-01-31 15:30:00,47.22,47.25,47.2,47.25,3600.0,35.0869,35.1092,35.072,35.1092,3600.0
2011-01-31 15:35:00,47.26,47.28,47.24,47.27,5700.0,35.1166,35.1314,35.1017,35.124,5700.0
2011-01-31 15:40:00,47.24,47.29,47.24,47.27,3500.0,35.1017,35.1389,35.1017,35.124,3500.0
2011-01-31 15:45:00,47.27,47.31,47.26,47.29,5600.0,35.124,35.1537,35.1166,35.1389,5600.0
2011-01-31 15:50:00,47.3,47.3,47.26,47.27,11400.0,35.1463,35.1463,35.1166,35.124,11400.0
2011-01-31 15:55:00,47.27,47.31,47.26,47.26,15100.0,35.124,35.1537,35.1166,35.1166,15100.0
2011-02-01 09:30:00,47.65,47.78,47.65,47.78,14800.0,35.4064,35.503,35.4064,35.503,14800.0
2011-02-01 09:35:00,47.82,47.85,47.8,47.85,20400.0,35.5327,35.555,35.5178,35.555,20400.0
2011-02-01 09:40:00,47.85,47.85,47.79,47.8,24300.0,35.555,35.555,35.5104,35.5178,24300.0
2011-02-01 09:45:00,47.82,47.82,47.79,47.8,17100.0,35.5327,35.5327,35.5104,35.5178,17100.0
2011-02-01 09:50:00,47.79,47.84,47.79,47.8,16500.0,35.5104,35.5476,35.5104,35.5178,16500.0
2011-02-01 09:55:00,47.84,47.84,47.8,47.84,25400.0,35.5476,35.5476,35.5178,35.5476,25400.0
2011-02-01 10:00:00,47.85,47.92,47.82,47.89,7800.0,35.555,35.607,35.5327,35.5847,7800.0
2011-02-01 10:05:00,47.89,47.9,47.83,47.84,7200.0,35.5847,35.5921,35.5401,35.5476,7200.0
2011-02-01 10:10:00,47.83,47.86,47.82,47.86,5500.0,35.5401,35.5624,35.5327,35.5624,5500.0
2011-02-01 10:15:00,47.86,47.9,47.86,47.9,3600.0,35.5624,35.5921,35.5624,35.5921,3600.0
2011-02-01 10:20:00,47.92,47.96,47.92,47.95,13000.0,35.607,35.6367,35.607,35.6293,13000.0
2011-02-01 10:25:00,47.98,47.98,47.95,47.97,5600.0,35.6516,35.6516,35.6293,35.6441,5600.0
2011-02-01 10:30:00,47.93,47.98,47.93,47.96,4000.0,35.6144,35.6516,35.6144,35.6367,4000.0
2011-02-01 10:35:00,47.97,47.99,47.93,47.99,4400.0,35.6441,35.659,35.6144,35.659,4400.0
2011-02-01 10:40:00,47.99,48.04,47.99,47.99,3100.0,35.659,35.6962,35.659,35.659,3100.0
2011-02-01 10:45:00,48.02,48.05,48.02,48.05,3100.0,35.6813,35.7036,35.6813,35.7036,3100.0
2011-02-01 10:50:00,48.04,48.07,48.02,48.06,1700.0,35.6962,35.7185,35.6813,35.711,1700.0
2011-02-01 10:55:00,48.06,48.07,48.03,48.07,2000.0,35.711,35.7185,35.6887,35.7185,2000.0
2011-02-01 11:00:00,48.07,48.07,48.01,48.01,8700.0,35.7185,35.7185,35.6739,35.6739,8700.0
2011-02-01 11:05:00,48.06,48.09,48.05,48.05,1300.0,35.711,35.7333,35.7036,35.7036,1300.0
2011-02-01 11:10:00,48.09,48.09,48.02,48.02,4000.0,35.7333,35.7333,35.6813,35.6813,4000.0
2011-02-01 11:15:00,48.03,48.03,47.97,47.98,2500.0,35.6887,35.6887,35.6441,35.6516,2500.0
2011-02-01 11:20:00,48.02,48.02,47.97,47.97,2100.0,35.6813,35.6813,35.6441,35.6441,2100.0
2011-02-01 11:25:00,47.96,47.98,47.95,47.95,3200.0,35.6367,35.6516,35.6293,35.6293,3200.0
2011-02-01 11:30:00,47.97,47.99,47.97,47.99,2500.0,35.6441,35.659,35.6441,35.659,2500.0
2011-02-01 11:35:00,48.02,48.04,48.0,48.04,1100.0,35.6813,35.6962,35.6664,35.6962,1100.0
2011-02-01 11:40:00,48.09,48.09,48.03,48.06,3000.0,35.7333,35.7333,35.6887,35.711,3000.0
2011-02-01 11:45:00,48.06,48.09,48.05,48.05,800.0,35.711,35.7333,35.7036,35.7036,800.0
2011-02-01 11:50:00,48.08,48.1,48.08,48.1,2200.0,35.7259,35.7407,35.7259,35.7407,2200.0
2011-02-01 11:55:00,48.07,48.1,48.07,48.1,600.0,35.7185,35.7407,35.7185,35.7407,600.0
2011-02-01 12:00:00,48.06,48.07,48.06,48.07,200.0,35.711,35.7185,35.711,35.7185,200.0
2011-02-01 12:05:00,48.1,48.13,48.1,48.1,2500.0,35.7407,35.763,35.7407,35.7407,2500.0
2011-02-01 12:10:00,48.1,48.1,48.1,48.1,0.0,35.7407,35.7407,35.7407,35.7407,0.0
2011-02-01 12:15:00,48.13,48.21,48.13,48.21,300.0,35.763,35.8225,35.763,35.8225,300.0
2011-02-01 12:20:00,48.2,48.23,48.2,48.23,2200.0,35.8151,35.8373,35.8151,35.8373,2200.0
2011-02-01 12:25:00,48.19,48.19,48.19,48.19,100.0,35.8076,35.8076,35.8076,35.8076,100.0
2011-02-01 12:30:00,48.19,48.19,48.19,48.19,0.0,35.8076,35.8076,35.8076,35.8076,0.0
2011-02-01 12:35:00,48.17,48.23,48.17,48.23,2300.0,35.7928,35.8373,35.7928,35.8373,2300.0
2011-02-01 12:40:00,48.21,48.21,48.21,48.21,100.0,35.8225,35.8225,35.8225,35.8225,100.0
2011-02-01 12:45:00,48.24,48.27,48.24,48.27,13100.0,35.8448,35.8671,35.8448,35.8671,13100.0
2011-02-01 12:50:00,48.23,48.29,48.23,48.29,3100.0,35.8373,35.8819,35.8373,35.8819,3100.0
2011-02-01 12:55:00,48.28,48.29,48.28,48.29,200.0,35.8745,35.8819,35.8745,35.8819,200.0
2011-02-01 13:00:00,48.3,48.33,48.3,48.3,1900.0,35.8894,35.9116,35.8894,35.8894,1900.0
2011-02-01 13:05:00,48.27,48.29,48.27,48.29,400.0,35.8671,35.8819,35.8671,35.8819,400.0
2011-02-01 13:10:00,48.29,48.31,48.27,48.3,5700.0,35.8819,35.8968,35.8671,35.8894,5700.0
2011-02-01 13:15:00,48.3,48.3,48.28,48.3,3300.0,35.8894,35.8894,35.8745,35.8894,3300.0
2011-02-01 13:20:00,48.3,48.3,48.29,48.3,2200.0,35.8894,35.8894,35.8819,35.8894,2200.0
2011-02-01 13:25:00,48.29,48.31,48.25,48.25,15300.0,35.8819,35.8968,35.8522,35.8522,15300.0
2011-02-01 13:30:00,48.29,48.29,48.22,48.26,1800.0,35.8819,35.8819,35.8299,35.8596,1800.0
2011-02-01 13:35:00,48.27,48.28,48.22,48.28,1900.0,35.8671,35.8745,35.8299,35.8745,1900.0
2011-02-01 13:40:00,48.28,48.28,48.22,48.26,1500.0,35.8745,35.8745,35.8299,35.8596,1500.0
2011-02-01 13:45:00,48.27,48.29,48.27,48.29,3300.0,35.8671,35.8819,35.8671,35.8819,3300.0
2011-02-01 13:50:00,48.27,48.27,48.23,48.27,1100.0,35.8671,35.8671,35.8373,35.8671,1100.0
2011-02-01 13:55:00,48.27,48.27,48.21,48.26,700.0,35.8671,35.8671,35.8225,35.8596,700.0
2011-02-01 14:00:00,48.25,48.25,48.2,48.25,3400.0,35.8522,35.8522,35.8151,35.8522,3400.0
2011-02-01 14:05:00,48.25,48.26,48.25,48.26,700.0,35.8522,35.8596,35.8522,35.8596,700.0
2011-02-01 14:10:00,48.26,48.26,48.22,48.26,1300.0,35.8596,35.8596,35.8299,35.8596,1300.0
2011-02-01 14:15:00,48.26,48.26,48.2,48.2,3400.0,35.8596,35.8596,35.8151,35.8151,3400.0
2011-02-01 14:20:00,48.24,48.24,48.2,48.2,1300.0,35.8448,35.8448,35.8151,35.8151,1300.0
2011-02-01 14:25:00,48.21,48.21,48.2,48.2,200.0,35.8225,35.8225,35.8151,35.8151,200.0
2011-02-01 14:30:00,48.23,48.23,48.23,48.23,2100.0,35.8373,35.8373,35.8373,35.8373,2100.0
2011-02-01 14:35:00,48.2,48.2,48.2,48.2,100.0,35.8151,35.8151,35.8151,35.8151,100.0
2011-02-01 14:40:00,48.17,48.25,48.17,48.25,2000.0,35.7928,35.8522,35.7928,35.8522,2000.0
2011-02-01 14:45:00,48.25,48.25,48.21,48.21,2500.0,35.8522,35.8522,35.8225,35.8225,2500.0
2011-02-01 14:50:00,48.18,48.18,48.18,48.18,100.0,35.8002,35.8002,35.8002,35.8002,100.0
2011-02-01 14:55:00,48.2,48.23,48.2,48.23,400.0,35.8151,35.8373,35.8151,35.8373,400.0
2011-02-01 15:00:00,48.25,48.25,48.19,48.19,2200.0,35.8522,35.8522,35.8076,35.8076,2200.0
2011-02-01 15:05:00,48.22,48.23,48.22,48.23,1300.0,35.8299,35.8373,35.8299,35.8373,1300.0
2011-02-01 15:10:00,48.24,48.24,48.19,48.19,3300.0,35.8448,35.8448,35.8076,35.8076,3300.0
2011-02-01 15:15:00,48.2,48.24,48.2,48.2,300.0,35.8151,35.8448,35.8151,35.8151,300.0
2011-02-01 15:20:00,48.22,48.26,48.22,48.24,6300.0,35.8299,35.8596,35.8299,35.8448,6300.0
2011-02-01 15:25:00,48.21,48.27,48.21,48.25,400.0,35.8225,35.8671,35.8225,35.8522,400.0
2011-02-01 15:30:00,48.26,48.26,48.2,48.2,2200.0,35.8596,35.8596,35.8151,35.8151,2200.0
2011-02-01 15:35:00,48.24,48.28,48.22,48.22,2500.0,35.8448,35.8745,35.8299,35.8299,2500.0
2011-02-01 15:40:00,48.24,48.24,48.24,48.24,100.0,35.8448,35.8448,35.8448,35.8448,100.0
2011-02-01 15:45:00,48.24,48.3,48.24,48.3,6400.0,35.8448,35.8894,35.8448,35.8894,6400.0
2011-02-01 15:50:00,48.29,48.31,48.26,48.27,2700.0,35.8819,35.8968,35.8596,35.8671,2700.0
2011-02-01 15:55:00,48.25,48.28,48.24,48.26,29500.0,35.8522,35.8745,35.8448,35.8596,29500.0
2011-02-02 09:30:00,48.17,48.17,48.13,48.16,1900.0,35.7928,35.7928,35.763,35.7853,1900.0
2011-02-02 09:35:00,48.16,48.16,48.16,48.16,0.0,35.7853,35.7853,35.7853,35.7853,0.0
2011-02-02 09:40:00,48.13,48.13,48.09,48.1,5500.0,35.763,35.763,35.7333,35.7407,5500.0
2011-02-02 09:45:00,48.11,48.2,48.11,48.2,1400.0,35.7482,35.8151,35.7482,35.8151,1400.0
2011-02-02 09:50:00,48.17,48.23,48.17,48.23,1200.0,35.7928,35.8373,35.7928,35.8373,1200.0
2011-02-02 09:55:00,48.28,48.28,48.25,48.25,28900.0,35.8745,35.8745,35.8522,35.8522,28900.0
2011-02-02 10:00:00,48.25,48.25,48.25,48.25,12100.0,35.8522,35.8522,35.8522,35.8522,12100.0
2011-02-02 10:05:00,48.18,48.18,48.18,48.18,5800.0,35.8002,35.8002,35.8002,35.8002,5800.0
2011-02-02 10:10:00,48.18,48.18,48.17,48.18,1300.0,35.8002,35.8002,35.7928,35.8002,1300.0
2011-02-02 10:15:00,48.19,48.29,48.19,48.29,300.0,35.8076,35.8819,35.8076,35.8819,300.0
2011-02-02 10:20:00,48.29,48.29,48.29,48.29,0.0,35.8819,35.8819,35.8819,35.8819,0.0
2011-02-02 10:25:00,48.24,48.24,48.24,48.24,100.0,35.8448,35.8448,35.8448,35.8448,100.0
2011-02-02 10:30:00,48.3,48.32,48.3,48.32,9400.0,35.8894,35.9042,35.8894,35.9042,9400.0
2011-02-02 10:35:00,48.3,48.33,48.3,48.33,17500.0,35.8894,35.9116,35.8894,35.9116,17500.0
2011-02-02 10:40:00,48.25,48.28,48.25,48.28,1800.0,35.8522,35.8745,35.8522,35.8745,1800.0
2011-02-02 10:45:00,48.22,48.24,48.22,48.24,1500.0,35.8299,35.8448,35.8299,35.8448,1500.0
2011-02-02 10:50:00,48.21,48.24,48.21,48.24,1600.0,35.8225,35.8448,35.8225,35.8448,1600.0
2011-02-02 10:55:00,48.24,48.24,48.24,48.24,0.0,35.8448,35.8448,35.8448,35.8448,0.0
2011-02-02 11:00:00,48.18,48.19,48.18,48.19,800.0,35.8002,35.8076,35.8002,35.8076,800.0
2011-02-02 11:05:00,48.19,48.19,48.19,48.19,0.0,35.8076,35.8076,35.8076,35.8076,0.0
2011-02-02 11:10:00,48.19,48.19,48.19,48.19,0.0,35.8076,35.8076,35.8076,35.8076,0.0
2011-02-02 11:15:00,48.19,48.19,48.19,48.19,0.0,35.8076,35.8076,35.8076,35.8076,0.0
2011-02-02 11:20:00,48.19,48.19,48.19,48.19,0.0,35.8076,35.8076,35.8076,35.8076,0.0
2011-02-02 11:25:00,48.19,48.24,48.16,48.24,3300.0,35.8076,35.8448,35.7853,35.8448,3300.0
2011-02-02 11:30:00,48.22,48.22,48.19,48.19,1700.0,35.8299,35.8299,35.8076,35.8076,1700.0
2011-02-02 11:35:00,48.21,48.21,48.21,48.21,800.0,35.8225,35.8225,35.8225,35.8225,800.0
2011-02-02 11:40:00,48.22,48.23,48.22,48.23,1400.0,35.8299,35.8373,35.8299,35.8373,1400.0
2011-02-02 11:45:00,48.24,48.25,48.24,48.25,1300.0,35.8448,35.8522,35.8448,35.8522,1300.0
2011-02-02 11:50:00,48.24,48.25,48.24,48.25,1100.0,35.8448,35.8522,35.8448,35.8522,1100.0
2011-02-02 11:55:00,48.2,48.2,48.17,48.18,300.0,35.8151,35.8151,35.7928,35.8002,300.0
2011-02-02 12:00:00,48.18,48.19,48.18,48.18,600.0,35.8002,35.8076,35.8002,35.8002,600.0
2011-02-02 12:05:00,48.18,48.18,48.17,48.17,200.0,35.8002,35.8002,35.7928,35.7928,200.0
2011-02-02 12:10:00,48.19,48.19,48.18,48.18,200.0,35.8076,35.8076,35.8002,35.8002,200.0
2011-02-02 12:15:00,48.19,48.19,48.16,48.18,500.0,35.8076,35.8076,35.7853,35.8002,500.0
2011-02-02 12:20:00,48.18,48.18,48.15,48.15,1200.0,35.8002,35.8002,35.7779,35.7779,1200.0
2011-02-02 12:25:00,48.14,48.14,48.12,48.12,200.0,35.7705,35.7705,35.7556,35.7556,200.0
2011-02-02 12:30:00,48.09,48.14,48.08,48.14,700.0,35.7333,35.7705,35.7259,35.7705,700.0
2011-02-02 12:35:00,48.15,48.15,48.15,48.15,100.0,35.7779,35.7779,35.7779,35.7779,100.0
2011-02-02 12:40:00,48.16,48.16,48.16,48.16,100.0,35.7853,35.7853,35.7853,35.7853,100.0
2011-02-02 12:45:00,48.18,48.18,48.16,48.18,600.0,35.8002,35.8002,35.7853,35.8002,600.0
2011-02-02 12:50:00,48.18,48.18,48.17,48.17,1000.0,35.8002,35.8002,35.7928,35.7928,1000.0
2011-02-02 12:55:00,48.18,48.18,48.16,48.16,800.0,35.8002,35.8002,35.7853,35.7853,800.0
2011-02-02 13:00:00,48.19,48.19,48.19,48.19,100.0,35.8076,35.8076,35.8076,35.8076,100.0
2011-02-02 13:05:00,48.2,48.2,48.18,48.19,1200.0,35.8151,35.8151,35.8002,35.8076,1200.0
2011-02-02 13:10:00,48.18,48.2,48.18,48.19,4100.0,35.8002,35.8151,35.8002,35.8076,4100.0
2011-02-02 13:15:00,48.18,48.19,48.18,48.19,300.0,35.8002,35.8076,35.8002,35.8076,300.0
2011-02-02 13:20:00,48.17,48.21,48.17,48.21,300.0,35.7928,35.8225,35.7928,35.8225,300.0
2011-02-02 13:25:00,48.2,48.2,48.2,48.2,200.0,35.8151,35.8151,35.8151,35.8151,200.0
2011-02-02 13:30:00,48.2,48.2,48.19,48.2,300.0,35.8151,35.8151,35.8076,35.8151,300.0
2011-02-02 13:35:00,48.2,48.2,48.16,48.16,900.0,35.8151,35.8151,35.7853,35.7853,900.0
2011-02-02 13:40:00,48.17,48.17,48.15,48.15,300.0,35.7928,35.7928,35.7779,35.7779,300.0
2011-02-02 13:45:00,48.14,48.14,48.14,48.14,100.0,35.7705,35.7705,35.7705,35.7705,100.0
2011-02-02 13:50:00,48.17,48.19,48.17,48.18,300.0,35.7928,35.8076,35.7928,35.8002,300.0
2011-02-02 13:55:00,48.15,48.17,48.15,48.16,300.0,35.7779,35.7928,35.7779,35.7853,300.0
2011-02-02 14:00:00,48.15,48.15,48.15,48.15,300.0,35.7779,35.7779,35.7779,35.7779,300.0
2011-02-02 14:05:00,48.13,48.15,48.13,48.15,200.0,35.763,35.7779,35.763,35.7779,200.0
2011-02-02 14:10:00,48.14,48.15,48.13,48.15,600.0,35.7705,35.7779,35.763,35.7779,600.0
2011-02-02 14:15:00,48.17,48.17,48.12,48.13,3800.0,35.7928,35.7928,35.7556,35.763,3800.0
2011-02-02 14:20:00,48.16,48.16,48.13,48.13,500.0,35.7853,35.7853,35.763,35.763,500.0
2011-02-02 14:25:00,48.15,48.19,48.15,48.18,400.0,35.7779,35.8076,35.7779,35.8002,400.0
2011-02-02 14:30:00,48.19,48.19,48.12,48.12,500.0,35.8076,35.8076,35.7556,35.7556,500.0
2011-02-02 14:35:00,48.17,48.17,48.17,48.17,200.0,35.7928,35.7928,35.7928,35.7928,200.0
2011-02-02 14:40:00,48.17,48.17,48.13,48.16,1100.0,35.7928,35.7928,35.763,35.7853,1100.0
2011-02-02 14:45:00,48.16,48.17,48.16,48.17,500.0,35.7853,35.7928,35.7853,35.7928,500.0
2011-02-02 14:50:00,48.19,48.19,48.19,48.19,100.0,35.8076,35.8076,35.8076,35.8076,100.0
2011-02-02 14:55:00,48.21,48.21,48.21,48.21,100.0,35.8225,35.8225,35.8225,35.8225,100.0
2011-02-02 15:00:00,48.22,48.22,48.2,48.21,700.0,35.8299,35.8299,35.8151,35.8225,700.0
2011-02-02 15:05:00,48.22,48.22,48.22,48.22,100.0,35.8299,35.8299,35.8299,35.8299,100.0
2011-02-02 15:10:00,48.23,48.23,48.2,48.2,500.0,35.8373,35.8373,35.8151,35.8151,500.0
2011-02-02 15:15:00,48.19,48.23,48.19,48.23,700.0,35.8076,35.8373,35.8076,35.8373,700.0
2011-02-02 15:20:00,48.22,48.23,48.18,48.23,400.0,35.8299,35.8373,35.8002,35.8373,400.0
2011-02-02 15:25:00,48.19,48.21,48.18,48.19,400.0,35.8076,35.8225,35.8002,35.8076,400.0
2011-02-02 15:30:00,48.16,48.16,48.11,48.14,1900.0,35.7853,35.7853,35.7482,35.7705,1900.0
2011-02-02 15:35:00,48.16,48.16,48.12,48.12,300.0,35.7853,35.7853,35.7556,35.7556,300.0
2011-02-02 15:40:00,48.15,48.15,48.15,48.15,200.0,35.7779,35.7779,35.7779,35.7779,200.0
2011-02-02 15:45:00,48.17,48.18,48.17,48.17,1700.0,35.7928,35.8002,35.7928,35.7928,1700.0
2011-02-02 15:50:00,48.16,48.16,48.13,48.13,500.0,35.7853,35.7853,35.763,35.763,500.0
2011-02-02 15:55:00,48.14,48.17,48.11,48.15,2700.0,35.7705,35.7928,35.7482,35.7779,2700.0
2011-02-03 09:30:00,48.09,48.09,48.09,48.09,1600.0,35.7333,35.7333,35.7333,35.7333,1600.0
2011-02-03 09:35:00,48.09,48.09,48.09,48.09,0.0,35.7333,35.7333,35.7333,35.7333,0.0
2011-02-03 09:40:00,48.11,48.13,48.11,48.11,3100.0,35.7482,35.763,35.7482,35.7482,3100.0
2011-02-03 09:45:00,48.11,48.11,48.11,48.11,0.0,35.7482,35.7482,35.7482,35.7482,0.0
2011-02-03 09:50:00,48.11,48.11,48.11,48.11,0.0,35.7482,35.7482,35.7482,35.7482,0.0
2011-02-03 09:55:00,48.0,48.0,48.0,48.0,200.0,35.6664,35.6664,35.6664,35.6664,200.0
2011-02-03 10:00:00,48.0,48.0,48.0,48.0,0.0,35.6664,35.6664,35.6664,35.6664,0.0
2011-02-03 10:05:00,47.78,47.85,47.78,47.85,400.0,35.503,35.555,35.503,35.555,400.0
2011-02-03 10:10:00,47.85,47.85,47.85,47.85,0.0,35.555,35.555,35.555,35.555,0.0
2011-02-03 10:15:00,47.78,47.79,47.77,47.77,16200.0,35.503,35.5104,35.4955,35.4955,16200.0
2011-02-03 10:20:00,47.77,47.77,47.77,47.77,0.0,35.4955,35.4955,35.4955,35.4955,0.0
2011-02-03 10:25:00,47.77,47.77,47.77,47.77,0.0,35.4955,35.4955,35.4955,35.4955,0.0
2011-02-03 10:30:00,47.87,47.87,47.87,47.87,3700.0,35.5698,35.5698,35.5698,35.5698,3700.0
2011-02-03 10:35:00,47.87,47.87,47.87,47.87,0.0,35.5698,35.5698,35.5698,35.5698,0.0
2011-02-03 10:40:00,47.9,47.9,47.9,47.9,300.0,35.5921,35.5921,35.5921,35.5921,300.0
2011-02-03 10:45:00,47.9,47.9,47.9,47.9,0.0,35.5921,35.5921,35.5921,35.5921,0.0
2011-02-03 10:50:00,47.9,47.9,47.9,47.9,0.0,35.5921,35.5921,35.5921,35.5921,0.0
2011-02-03 10:55:00,47.9,47.93,47.86,47.93,400.0,35.5921,35.6144,35.5624,35.6144,400.0
2011-02-03 11:00:00,47.83,47.83,47.83,47.83,900.0,35.5401,35.5401,35.5401,35.5401,900.0
2011-02-03 11:05:00,47.83,47.83,47.83,47.83,0.0,35.5401,35.5401,35.5401,35.5401,0.0
2011-02-03 11:10:00,47.83,47.83,47.83,47.83,0.0,35.5401,35.5401,35.5401,35.5401,0.0
2011-02-03 11:15:00,47.85,47.85,47.85,47.85,2900.0,35.555,35.555,35.555,35.555,2900.0
2011-02-03 11:20:00,47.83,47.97,47.81,47.97,43600.0,35.5401,35.6441,35.5253,35.6441,43600.0
2011-02-03 11:25:00,47.97,47.97,47.97,47.97,0.0,35.6441,35.6441,35.6441,35.6441,0.0
2011-02-03 11:30:00,47.97,47.97,47.97,47.97,0.0,35.6441,35.6441,35.6441,35.6441,0.0
2011-02-03 11:35:00,48.04,48.04,48.04,48.04,100.0,35.6962,35.6962,35.6962,35.6962,100.0
2011-02-03 11:40:00,48.08,48.08,48.08,48.08,200.0,35.7259,35.7259,35.7259,35.7259,200.0
2011-02-03 11:45:00,48.09,48.09,48.09,48.09,100.0,35.7333,35.7333,35.7333,35.7333,100.0
2011-02-03 11:50:00,48.07,48.1,48.06,48.1,1200.0,35.7185,35.7407,35.711,35.7407,1200.0
2011-02-03 11:55:00,48.1,48.1,48.1,48.1,100.0,35.7407,35.7407,35.7407,35.7407,100.0
2011-02-03 12:00:00,48.16,48.16,48.12,48.12,300.0,35.7853,35.7853,35.7556,35.7556,300.0
2011-02-03 12:05:00,48.13,48.13,48.13,48.13,200.0,35.763,35.763,35.763,35.763,200.0
2011-02-03 12:10:00,48.07,48.08,48.07,48.08,500.0,35.7185,35.7259,35.7185,35.7259,500.0
2011-02-03 12:15:00,48.09,48.09,48.08,48.08,1700.0,35.7333,35.7333,35.7259,35.7259,1700.0
2011-02-03 12:20:00,48.12,48.12,48.08,48.12,1700.0,35.7556,35.7556,35.7259,35.7556,1700.0
2011-02-03 12:25:00,48.1,48.1,48.0,48.06,15500.0,35.7407,35.7407,35.6664,35.711,15500.0
2011-02-03 12:30:00,48.12,48.12,48.12,48.12,200.0,35.7556,35.7556,35.7556,35.7556,200.0
2011-02-03 12:35:00,48.12,48.12,48.12,48.12,0.0,35.7556,35.7556,35.7556,35.7556,0.0
2011-02-03 12:40:00,48.12,48.12,48.12,48.12,0.0,35.7556,35.7556,35.7556,35.7556,0.0
2011-02-03 12:45:00,48.12,48.12,48.12,48.12,0.0,35.7556,35.7556,35.7556,35.7556,0.0
2011-02-03 12:50:00,48.12,48.12,48.12,48.12,0.0,35.7556,35.7556,35.7556,35.7556,0.0
2011-02-03 12:55:00,48.12,48.12,48.12,48.12,0.0,35.7556,35.7556,35.7556,35.7556,0.0
2011-02-03 13:00:00,48.11,48.11,48.11,48.11,1000.0,35.7482,35.7482,35.7482,35.7482,1000.0
2011-02-03 13:05:00,48.11,48.11,48.11,48.11,0.0,35.7482,35.7482,35.7482,35.7482,0.0
2011-02-03 13:10:00,48.11,48.11,48.11,48.11,0.0,35.7482,35.7482,35.7482,35.7482,0.0
2011-02-03 13:15:00,48.07,48.07,48.07,48.07,100.0,35.7185,35.7185,35.7185,35.7185,100.0
2011-02-03 13:20:00,48.07,48.07,48.07,48.07,0.0,35.7185,35.7185,35.7185,35.7185,0.0
2011-02-03 13:25:00,48.06,48.06,48.06,48.06,800.0,35.711,35.711,35.711,35.711,800.0
2011-02-03 13:30:00,48.06,48.06,48.06,48.06,0.0,35.711,35.711,35.711,35.711,0.0
2011-02-03 13:35:00,48.08,48.08,48.08,48.08,100.0,35.7259,35.7259,35.7259,35.7259,100.0
2011-02-03 13:40:00,48.06,48.06,48.06,48.06,6200.0,35.711,35.711,35.711,35.711,6200.0
2011-02-03 13:45:00,48.06,48.06,48.06,48.06,0.0,35.711,35.711,35.711,35.711,0.0
2011-02-03 13:50:00,48.08,48.08,48.06,48.06,2200.0,35.7259,35.7259,35.711,35.711,2200.0
2011-02-03 13:55:00,48.06,48.06,48.06,48.06,0.0,35.711,35.711,35.711,35.711,0.0
2011-02-03 14:00:00,48.06,48.06,48.06,48.06,0.0,35.711,35.711,35.711,35.711,0.0
2011-02-03 14:05:00,48.06,48.06,48.06,48.06,0.0,35.711,35.711,35.711,35.711,0.0
2011-02-03 14:10:00,48.06,48.06,48.05,48.06,9100.0,35.711,35.711,35.7036,35.711,9100.0
2011-02-03 14:15:00,48.06,48.06,48.06,48.06,0.0,35.711,35.711,35.711,35.711,0.0
2011-02-03 14:20:00,48.11,48.11,48.11,48.11,600.0,35.7482,35.7482,35.7482,35.7482,600.0
2011-02-03 14:25:00,48.11,48.11,48.11,48.11,0.0,35.7482,35.7482,35.7482,35.7482,0.0
2011-02-03 14:30:00,48.11,48.11,48.11,48.11,100.0,35.7482,35.7482,35.7482,35.7482,100.0
2011-02-03 14:35:00,48.08,48.08,48.08,48.08,100.0,35.7259,35.7259,35.7259,35.7259,100.0
2011-02-03 14:40:00,48.11,48.11,48.11,48.11,200.0,35.7482,35.7482,35.7482,35.7482,200.0
2011-02-03 14:45:00,48.11,48.11,48.11,48.11,0.0,35.7482,35.7482,35.7482,35.7482,0.0
2011-02-03 14:50:00,48.11,48.11,48.07,48.07,1100.0,35.7482,35.7482,35.7185,35.7185,1100.0
2011-02-03 14:55:00,48.15,48.17,48.15,48.17,1600.0,35.7779,35.7928,35.7779,35.7928,1600.0
2011-02-03 15:00:00,48.18,48.22,48.18,48.22,7300.0,35.8002,35.8299,35.8002,35.8299,7300.0
2011-02-03 15:05:00,48.22,48.23,48.22,48.23,1500.0,35.8299,35.8373,35.8299,35.8373,1500.0
2011-02-03 15:10:00,48.2,48.22,48.11,48.19,259700.0,35.8151,35.8299,35.7482,35.8076,259700.0
2011-02-03 15:15:00,48.19,48.19,48.19,48.19,0.0,35.8076,35.8076,35.8076,35.8076,0.0
2011-02-03 15:20:00,48.19,48.19,48.19,48.19,0.0,35.8076,35.8076,35.8076,35.8076,0.0
2011-02-03 15:25:00,48.19,48.19,48.19,48.19,400.0,35.8076,35.8076,35.8076,35.8076,400.0
2011-02-03 15:30:00,48.22,48.22,48.22,48.22,1600.0,35.8299,35.8299,35.8299,35.8299,1600.0
2011-02-03 15:35:00,48.25,48.26,48.23,48.26,3900.0,35.8522,35.8596,35.8373,35.8596,3900.0
2011-02-03 15:40:00,48.26,48.28,48.25,48.27,28600.0,35.8596,35.8745,35.8522,35.8671,28600.0
2011-02-03 15:45:00,48.24,48.24,48.24,48.24,200.0,35.8448,35.8448,35.8448,35.8448,200.0
2011-02-03 15:50:00,48.29,48.29,48.26,48.26,5900.0,35.8819,35.8819,35.8596,35.8596,5900.0
2011-02-03 15:55:00,48.25,48.26,48.23,48.23,4200.0,35.8522,35.8596,35.8373,35.8373,4200.0
2011-02-04 09:30:00,48.29,48.29,48.21,48.22,22600.0,35.8819,35.8819,35.8225,35.8299,22600.0
2011-02-04 09:35:00,48.19,48.19,48.15,48.15,300.0,35.8076,35.8076,35.7779,35.7779,300.0
2011-02-04 09:40:00,48.15,48.15,48.15,48.15,0.0,35.7779,35.7779,35.7779,35.7779,0.0
2011-02-04 09:45:00,48.04,48.04,48.04,48.04,100.0,35.6962,35.6962,35.6962,35.6962,100.0
2011-02-04 09:50:00,48.09,48.09,48.09,48.09,100.0,35.7333,35.7333,35.7333,35.7333,100.0
2011-02-04 09:55:00,48.12,48.12,48.12,48.12,1400.0,35.7556,35.7556,35.7556,35.7556,1400.0
2011-02-04 10:00:00,48.14,48.14,48.14,48.14,2100.0,35.7705,35.7705,35.7705,35.7705,2100.0
2011-02-04 10:05:00,48.14,48.14,48.14,48.14,0.0,35.7705,35.7705,35.7705,35.7705,0.0
2011-02-04 10:10:00,48.14,48.14,48.14,48.14,0.0,35.7705,35.7705,35.7705,35.7705,0.0
2011-02-04 10:15:00,48.14,48.14,48.14,48.14,0.0,35.7705,35.7705,35.7705,35.7705,0.0
2011-02-04 10:20:00,48.13,48.13,48.13,48.13,2000.0,35.763,35.763,35.763,35.763,2000.0
2011-02-04 10:25:00,48.2,48.2,48.18,48.18,600.0,35.8151,35.8151,35.8002,35.8002,600.0
2011-02-04 10:30:00,48.2,48.2,48.2,48.2,4800.0,35.8151,35.8151,35.8151,35.8151,4800.0
2011-02-04 10:35:00,48.2,48.2,48.2,48.2,0.0,35.8151,35.8151,35.8151,35.8151,0.0
2011-02-04 10:40:00,48.07,48.08,48.07,48.08,200.0,35.7185,35.7259,35.7185,35.7259,200.0
2011-02-04 10:45:00,48.05,48.05,48.05,48.05,200.0,35.7036,35.7036,35.7036,35.7036,200.0
2011-02-04 10:50:00,48.0,48.0,48.0,48.0,200.0,35.6664,35.6664,35.6664,35.6664,200.0
2011-02-04 10:55:00,47.99,47.99,47.99,47.99,500.0,35.659,35.659,35.659,35.659,500.0
2011-02-04 11:00:00,48.02,48.03,47.98,48.03,11300.0,35.6813,35.6887,35.6516,35.6887,11300.0
2011-02-04 11:05:00,48.03,48.03,48.03,48.03,0.0,35.6887,35.6887,35.6887,35.6887,0.0
2011-02-04 11:10:00,48.04,48.04,48.04,48.04,400.0,35.6962,35.6962,35.6962,35.6962,400.0
2011-02-04 11:15:00,48.04,48.04,47.99,48.0,7900.0,35.6962,35.6962,35.659,35.6664,7900.0
2011-02-04 11:20:00,48.03,48.09,48.03,48.09,27300.0,35.6887,35.7333,35.6887,35.7333,27300.0
2011-02-04 11:25:00,48.04,48.04,48.04,48.04,100.0,35.6962,35.6962,35.6962,35.6962,100.0
2011-02-04 11:30:00,48.08,48.08,48.08,48.08,400.0,35.7259,35.7259,35.7259,35.7259,400.0
2011-02-04 11:35:00,48.09,48.14,48.09,48.14,200.0,35.7333,35.7705,35.7333,35.7705,200.0
2011-02-04 11:40:00,48.14,48.14,48.14,48.14,0.0,35.7705,35.7705,35.7705,35.7705,0.0
2011-02-04 11:45:00,48.14,48.14,48.14,48.14,100.0,35.7705,35.7705,35.7705,35.7705,100.0
2011-02-04 11:50:00,48.12,48.12,48.12,48.12,200.0,35.7556,35.7556,35.7556,35.7556,200.0
2011-02-04 11:55:00,48.06,48.06,48.03,48.03,20800.0,35.711,35.711,35.6887,35.6887,20800.0
2011-02-04 12:00:00,48.03,48.08,48.03,48.08,400.0,35.6887,35.7259,35.6887,35.7259,400.0
2011-02-04 12:05:00,48.08,48.08,48.08,48.08,0.0,35.7259,35.7259,35.7259,35.7259,0.0
2011-02-04 12:10:00,48.08,48.08,48.08,48.08,100.0,35.7259,35.7259,35.7259,35.7259,100.0
2011-02-04 12:15:00,48.07,48.07,48.07,48.07,100.0,35.7185,35.7185,35.7185,35.7185,100.0
2011-02-04 12:20:00,48.05,48.05,48.05,48.05,400.0,35.7036,35.7036,35.7036,35.7036,400.0
2011-02-04 12:25:00,48.1,48.1,48.1,48.1,100.0,35.7407,35.7407,35.7407,35.7407,100.0
2011-02-04 12:30:00,48.09,48.09,48.07,48.07,300.0,35.7333,35.7333,35.7185,35.7185,300.0
2011-02-04 12:35:00,48.08,48.08,48.08,48.08,400.0,35.7259,35.7259,35.7259,35.7259,400.0
2011-02-04 12:40:00,48.13,48.13,48.13,48.13,100.0,35.763,35.763,35.763,35.763,100.0
2011-02-04 12:45:00,48.14,48.14,48.14,48.14,100.0,35.7705,35.7705,35.7705,35.7705,100.0
2011-02-04 12:50:00,48.14,48.14,48.14,48.14,0.0,35.7705,35.7705,35.7705,35.7705,0.0
2011-02-04 12:55:00,48.15,48.15,48.15,48.15,100.0,35.7779,35.7779,35.7779,35.7779,100.0
2011-02-04 13:00:00,48.11,48.11,48.11,48.11,100.0,35.7482,35.7482,35.7482,35.7482,100.0
2011-02-04 13:05:00,48.14,48.14,48.14,48.14,900.0,35.7705,35.7705,35.7705,35.7705,900.0
2011-02-04 13:10:00,48.18,48.18,48.18,48.18,100.0,35.8002,35.8002,35.8002,35.8002,100.0
2011-02-04 13:15:00,48.19,48.19,48.19,48.19,600.0,35.8076,35.8076,35.8076,35.8076,600.0
2011-02-04 13:20:00,48.19,48.19,48.19,48.19,200.0,35.8076,35.8076,35.8076,35.8076,200.0
2011-02-04 13:25:00,48.19,48.19,48.19,48.19,100.0,35.8076,35.8076,35.8076,35.8076,100.0
2011-02-04 13:30:00,48.18,48.18,48.18,48.18,100.0,35.8002,35.8002,35.8002,35.8002,100.0
2011-02-04 13:35:00,48.18,48.18,48.18,48.18,100.0,35.8002,35.8002,35.8002,35.8002,100.0
2011-02-04 13:40:00,48.18,48.18,48.18,48.18,0.0,35.8002,35.8002,35.8002,35.8002,0.0
2011-02-04 13:45:00,48.18,48.18,48.18,48.18,100.0,35.8002,35.8002,35.8002,35.8002,100.0
2011-02-04 13:50:00,48.2,48.2,48.2,48.2,600.0,35.8151,35.8151,35.8151,35.8151,600.0
2011-02-04 13:55:00,48.18,48.18,48.18,48.18,100.0,35.8002,35.8002,35.8002,35.8002,100.0
2011-02-04 14:00:00,48.2,48.2,48.17,48.17,200.0,35.8151,35.8151,35.7928,35.7928,200.0
2011-02-04 14:05:00,48.19,48.19,48.19,48.19,100.0,35.8076,35.8076,35.8076,35.8076,100.0
2011-02-04 14:10:00,48.19,48.19,48.19,48.19,0.0,35.8076,35.8076,35.8076,35.8076,0.0
2011-02-04 14:15:00,48.2,48.2,48.2,48.2,200.0,35.8151,35.8151,35.8151,35.8151,200.0
2011-02-04 14:20:00,48.19,48.19,48.18,48.18,300.0,35.8076,35.8076,35.8002,35.8002,300.0
2011-02-04 14:25:00,48.18,48.2,48.16,48.19,1000.0,35.8002,35.8151,35.7853,35.8076,1000.0
2011-02-04 14:30:00,48.16,48.19,48.13,48.19,92100.0,35.7853,35.8076,35.763,35.8076,92100.0
2011-02-04 14:35:00,48.2,48.2,48.2,48.2,100.0,35.8151,35.8151,35.8151,35.8151,100.0
2011-02-04 14:40:00,48.14,48.14,48.14,48.14,100.0,35.7705,35.7705,35.7705,35.7705,100.0
2011-02-04 14:45:00,48.16,48.16,48.16,48.16,100.0,35.7853,35.7853,35.7853,35.7853,100.0
2011-02-04 14:50:00,48.2,48.2,48.19,48.19,500.0,35.8151,35.8151,35.8076,35.8076,500.0
2011-02-04 14:55:00,48.2,48.2,48.15,48.15,5600.0,35.8151,35.8151,35.7779,35.7779,5600.0
2011-02-04 15:00:00,48.18,48.18,48.18,48.18,500.0,35.8002,35.8002,35.8002,35.8002,500.0
2011-02-04 15:05:00,48.16,48.16,48.16,48.16,1000.0,35.7853,35.7853,35.7853,35.7853,1000.0
2011-02-04 15:10:00,48.16,48.19,48.15,48.16,1300.0,35.7853,35.8076,35.7779,35.7853,1300.0
2011-02-04 15:15:00,48.16,48.18,48.16,48.17,3800.0,35.7853,35.8002,35.7853,35.7928,3800.0
2011-02-04 15:20:00,48.17,48.22,48.17,48.17,7700.0,35.7928,35.8299,35.7928,35.7928,7700.0
2011-02-04 15:25:00,48.17,48.23,48.17,48.2,5600.0,35.7928,35.8373,35.7928,35.8151,5600.0
2011-02-04 15:30:00,48.2,48.2,48.18,48.2,14100.0,35.8151,35.8151,35.8002,35.8151,14100.0
2011-02-04 15:35:00,48.18,48.2,48.15,48.15,6200.0,35.8002,35.8151,35.7779,35.7779,6200.0
2011-02-04 15:40:00,48.16,48.19,48.15,48.15,8900.0,35.7853,35.8076,35.7779,35.7779,8900.0
2011-02-04 15:45:00,48.17,48.22,48.17,48.22,9400.0,35.7928,35.8299,35.7928,35.8299,9400.0
2011-02-04 15:50:00,48.22,48.26,48.19,48.21,6900.0,35.8299,35.8596,35.8076,35.8225,6900.0
2011-02-04 15:55:00,48.2,48.25,48.2,48.21,5400.0,35.8151,35.8522,35.8151,35.8225,5400.0
2011-02-07 09:30:00,48.18,48.23,48.18,48.19,24200.0,35.8002,35.8373,35.8002,35.8076,24200.0
2011-02-07 09:35:00,48.21,48.27,48.21,48.24,19000.0,35.8225,35.8671,35.8225,35.8448,19000.0
2011-02-07 09:40:00,48.25,48.29,48.25,48.27,19300.0,35.8522,35.8819,35.8522,35.8671,19300.0
2011-02-07 09:45:00,48.29,48.34,48.29,48.33,5500.0,35.8819,35.9191,35.8819,35.9116,5500.0
2011-02-07 09:50:00,48.33,48.33,48.33,48.33,5100.0,35.9116,35.9116,35.9116,35.9116,5100.0
2011-02-07 09:55:00,48.26,48.29,48.26,48.29,5200.0,35.8596,35.8819,35.8596,35.8819,5200.0
2011-02-07 10:00:00,48.27,48.38,48.27,48.38,9100.0,35.8671,35.9488,35.8671,35.9488,9100.0
2011-02-07 10:05:00,48.34,48.36,48.34,48.34,6500.0,35.9191,35.9339,35.9191,35.9191,6500.0
2011-02-07 10:10:00,48.36,48.37,48.35,48.36,7900.0,35.9339,35.9414,35.9265,35.9339,7900.0
2011-02-07 10:15:00,48.35,48.43,48.35,48.41,2200.0,35.9265,35.986,35.9265,35.9711,2200.0
2011-02-07 10:20:00,48.4,48.46,48.4,48.45,7600.0,35.9637,36.0082,35.9637,36.0008,7600.0
2011-02-07 10:25:00,48.43,48.48,48.43,48.47,18300.0,35.986,36.0231,35.986,36.0157,18300.0
2011-02-07 10:30:00,48.47,48.47,48.47,48.47,6000.0,36.0157,36.0157,36.0157,36.0157,6000.0
2011-02-07 10:35:00,48.45,48.48,48.45,48.48,1600.0,36.0008,36.0231,36.0008,36.0231,1600.0
2011-02-07 10:40:00,48.5,48.5,48.48,48.48,2300.0,36.038,36.038,36.0231,36.0231,2300.0
2011-02-07 10:45:00,48.49,48.5,48.47,48.47,2300.0,36.0305,36.038,36.0157,36.0157,2300.0
2011-02-07 10:50:00,48.53,48.54,48.51,48.51,2100.0,36.0603,36.0677,36.0454,36.0454,2100.0
2011-02-07 10:55:00,48.51,48.52,48.5,48.52,3600.0,36.0454,36.0528,36.038,36.0528,3600.0
2011-02-07 11:00:00,48.51,48.51,48.51,48.51,900.0,36.0454,36.0454,36.0454,36.0454,900.0
2011-02-07 11:05:00,48.51,48.51,48.47,48.47,300.0,36.0454,36.0454,36.0157,36.0157,300.0
2011-02-07 11:10:00,48.53,48.53,48.53,48.53,800.0,36.0603,36.0603,36.0603,36.0603,800.0
2011-02-07 11:15:00,48.5,48.5,48.5,48.5,200.0,36.038,36.038,36.038,36.038,200.0
2011-02-07 11:20:00,48.48,48.49,48.48,48.49,1300.0,36.0231,36.0305,36.0231,36.0305,1300.0
2011-02-07 11:25:00,48.48,48.48,48.48,48.48,200.0,36.0231,36.0231,36.0231,36.0231,200.0
2011-02-07 11:30:00,48.51,48.51,48.51,48.51,800.0,36.0454,36.0454,36.0454,36.0454,800.0
2011-02-07 11:35:00,48.57,48.57,48.57,48.57,1000.0,36.09,36.09,36.09,36.09,1000.0
2011-02-07 11:40:00,48.58,48.58,48.55,48.55,2100.0,36.0974,36.0974,36.0751,36.0751,2100.0
2011-02-07 11:45:00,48.52,48.56,48.52,48.56,1300.0,36.0528,36.0825,36.0528,36.0825,1300.0
2011-02-07 11:50:00,48.53,48.54,48.52,48.54,1100.0,36.0603,36.0677,36.0528,36.0677,1100.0
2011-02-07 11:55:00,48.53,48.53,48.5,48.52,5200.0,36.0603,36.0603,36.038,36.0528,5200.0
2011-02-07 12:00:00,48.52,48.52,48.49,48.49,800.0,36.0528,36.0528,36.0305,36.0305,800.0
2011-02-07 12:05:00,48.49,48.49,48.49,48.49,100.0,36.0305,36.0305,36.0305,36.0305,100.0
2011-02-07 12:10:00,48.5,48.51,48.5,48.51,500.0,36.038,36.0454,36.038,36.0454,500.0
2011-02-07 12:15:00,48.46,48.49,48.46,48.49,500.0,36.0082,36.0305,36.0082,36.0305,500.0
2011-02-07 12:20:00,48.49,48.49,48.46,48.46,300.0,36.0305,36.0305,36.0082,36.0082,300.0
2011-02-07 12:25:00,48.46,48.46,48.46,48.46,0.0,36.0082,36.0082,36.0082,36.0082,0.0
2011-02-07 12:30:00,48.47,48.47,48.47,48.47,400.0,36.0157,36.0157,36.0157,36.0157,400.0
2011-02-07 12:35:00,48.48,48.48,48.48,48.48,200.0,36.0231,36.0231,36.0231,36.0231,200.0
2011-02-07 12:40:00,48.49,48.49,48.46,48.49,500.0,36.0305,36.0305,36.0082,36.0305,500.0
2011-02-07 12:45:00,48.5,48.5,48.5,48.5,100.0,36.038,36.038,36.038,36.038,100.0
2011-02-07 12:50:00,48.49,48.5,48.49,48.5,2300.0,36.0305,36.038,36.0305,36.038,2300.0
2011-02-07 12:55:00,48.49,48.49,48.49,48.49,100.0,36.0305,36.0305,36.0305,36.0305,100.0
2011-02-07 13:00:00,48.46,48.47,48.46,48.47,1100.0,36.0082,36.0157,36.0082,36.0157,1100.0
2011-02-07 13:05:00,48.43,48.44,48.43,48.44,2000.0,35.986,35.9934,35.986,35.9934,2000.0
2011-02-07 13:10:00,48.46,48.51,48.45,48.49,5600.0,36.0082,36.0454,36.0008,36.0305,5600.0
2011-02-07 13:15:00,48.49,48.49,48.49,48.49,0.0,36.0305,36.0305,36.0305,36.0305,0.0
2011-02-07 13:20:00,48.52,48.52,48.49,48.5,1100.0,36.0528,36.0528,36.0305,36.038,1100.0
2011-02-07 13:25:00,48.48,48.48,48.48,48.48,400.0,36.0231,36.0231,36.0231,36.0231,400.0
2011-02-07 13:30:00,48.52,48.52,48.47,48.47,600.0,36.0528,36.0528,36.0157,36.0157,600.0
2011-02-07 13:35:00,48.47,48.47,48.47,48.47,0.0,36.0157,36.0157,36.0157,36.0157,0.0
2011-02-07 13:40:00,48.47,48.47,48.47,48.47,0.0,36.0157,36.0157,36.0157,36.0157,0.0
2011-02-07 13:45:00,48.47,48.48,48.47,48.48,2200.0,36.0157,36.0231,36.0157,36.0231,2200.0
2011-02-07 13:50:00,48.48,48.48,48.48,48.48,0.0,36.0231,36.0231,36.0231,36.0231,0.0
2011-02-07 13:55:00,48.46,48.46,48.46,48.46,200.0,36.0082,36.0082,36.0082,36.0082,200.0
2011-02-07 14:00:00,48.51,48.51,48.51,48.51,500.0,36.0454,36.0454,36.0454,36.0454,500.0
2011-02-07 14:05:00,48.51,48.51,48.51,48.51,800.0,36.0454,36.0454,36.0454,36.0454,800.0
2011-02-07 14:10:00,48.5,48.5,48.47,48.47,1400.0,36.038,36.038,36.0157,36.0157,1400.0
2011-02-07 14:15:00,48.47,48.47,48.47,48.47,0.0,36.0157,36.0157,36.0157,36.0157,0.0
2011-02-07 14:20:00,48.46,48.49,48.46,48.49,300.0,36.0082,36.0305,36.0082,36.0305,300.0
2011-02-07 14:25:00,48.47,48.47,48.43,48.43,1100.0,36.0157,36.0157,35.986,35.986,1100.0
2011-02-07 14:30:00,48.45,48.46,48.45,48.46,200.0,36.0008,36.0082,36.0008,36.0082,200.0
2011-02-07 14:35:00,48.47,48.47,48.46,48.46,200.0,36.0157,36.0157,36.0082,36.0082,200.0
2011-02-07 14:40:00,48.46,48.47,48.45,48.47,500.0,36.0082,36.0157,36.0008,36.0157,500.0
2011-02-07 14:45:00,48.47,48.47,48.47,48.47,600.0,36.0157,36.0157,36.0157,36.0157,600.0
2011-02-07 14:50:00,48.46,48.46,48.45,48.45,2800.0,36.0082,36.0082,36.0008,36.0008,2800.0
2011-02-07 14:55:00,48.4,48.4,48.4,48.4,200.0,35.9637,35.9637,35.9637,35.9637,200.0
2011-02-07 15:00:00,48.4,48.45,48.4,48.45,500.0,35.9637,36.0008,35.9637,36.0008,500.0
2011-02-07 15:05:00,48.45,48.45,48.45,48.45,0.0,36.0008,36.0008,36.0008,36.0008,0.0
2011-02-07 15:10:00,48.46,48.46,48.4,48.4,5500.0,36.0082,36.0082,35.9637,35.9637,5500.0
2011-02-07 15:15:00,48.39,48.39,48.39,48.39,200.0,35.9562,35.9562,35.9562,35.9562,200.0
2011-02-07 15:20:00,48.41,48.41,48.41,48.41,100.0,35.9711,35.9711,35.9711,35.9711,100.0
2011-02-07 15:25:00,48.41,48.41,48.41,48.41,0.0,35.9711,35.9711,35.9711,35.9711,0.0
2011-02-07 15:30:00,48.38,48.38,48.38,48.38,200.0,35.9488,35.9488,35.9488,35.9488,200.0
2011-02-07 15:35:00,48.44,48.44,48.43,48.43,600.0,35.9934,35.9934,35.986,35.986,600.0
2011-02-07 15:40:00,48.44,48.44,48.44,48.44,100.0,35.9934,35.9934,35.9934,35.9934,100.0
2011-02-07 15:45:00,48.48,48.48,48.46,48.48,2700.0,36.0231,36.0231,36.0082,36.0231,2700.0
2011-02-07 15:50:00,48.48,48.48,48.42,48.46,3300.0,36.0231,36.0231,35.9785,36.0082,3300.0
2011-02-07 15:55:00,48.41,48.46,48.41,48.43,800.0,35.9711,36.0082,35.9711,35.986,800.0
2011-02-08 09:30:00,48.28,48.5,48.28,48.39,6300.0,35.8745,36.038,35.8745,35.9562,6300.0
2011-02-08 09:35:00,48.39,48.39,48.39,48.39,0.0,35.9562,35.9562,35.9562,35.9562,0.0
2011-02-08 09:40:00,48.3,48.3,48.3,48.3,200.0,35.8894,35.8894,35.8894,35.8894,200.0
2011-02-08 09:45:00,48.27,48.38,48.27,48.38,2900.0,35.8671,35.9488,35.8671,35.9488,2900.0
2011-02-08 09:50:00,48.39,48.4,48.39,48.4,2300.0,35.9562,35.9637,35.9562,35.9637,2300.0
2011-02-08 09:55:00,48.38,48.39,48.38,48.38,700.0,35.9488,35.9562,35.9488,35.9488,700.0
2011-02-08 10:00:00,48.44,48.45,48.44,48.45,200.0,35.9934,36.0008,35.9934,36.0008,200.0
2011-02-08 10:05:00,48.4,48.4,48.4,48.4,100.0,35.9637,35.9637,35.9637,35.9637,100.0
2011-02-08 10:10:00,48.39,48.39,48.39,48.39,100.0,35.9562,35.9562,35.9562,35.9562,100.0
2011-02-08 10:15:00,48.43,48.43,48.43,48.43,100.0,35.986,35.986,35.986,35.986,100.0
2011-02-08 10:20:00,48.43,48.43,48.43,48.43,0.0,35.986,35.986,35.986,35.986,0.0
2011-02-08 10:25:00,48.43,48.43,48.43,48.43,0.0,35.986,35.986,35.986,35.986,0.0
2011-02-08 10:30:00,48.51,48.51,48.51,48.51,1000.0,36.0454,36.0454,36.0454,36.0454,1000.0
2011-02-08 10:35:00,48.53,48.53,48.48,48.48,1100.0,36.0603,36.0603,36.0231,36.0231,1100.0
2011-02-08 10:40:00,48.47,48.49,48.43,48.49,14700.0,36.0157,36.0305,35.986,36.0305,14700.0
2011-02-08 10:45:00,48.46,48.52,48.46,48.51,21100.0,36.0082,36.0528,36.0082,36.0454,21100.0
2011-02-08 10:50:00,48.5,48.53,48.46,48.5,68200.0,36.038,36.0603,36.0082,36.038,68200.0
2011-02-08 10:55:00,48.49,48.55,48.49,48.53,20600.0,36.0305,36.0751,36.0305,36.0603,20600.0
2011-02-08 11:00:00,48.53,48.53,48.49,48.49,14200.0,36.0603,36.0603,36.0305,36.0305,14200.0
2011-02-08 11:05:00,48.49,48.5,48.4,48.5,19500.0,36.0305,36.038,35.9637,36.038,19500.0
2011-02-08 11:10:00,48.51,48.57,48.51,48.57,14800.0,36.0454,36.09,36.0454,36.09,14800.0
2011-02-08 11:15:00,48.57,48.6,48.57,48.58,62600.0,36.09,36.1123,36.09,36.0974,62600.0
2011-02-08 11:20:00,48.59,48.6,48.56,48.58,23000.0,36.1048,36.1123,36.0825,36.0974,23000.0
2011-02-08 11:25:00,48.61,48.61,48.56,48.58,16600.0,36.1197,36.1197,36.0825,36.0974,16600.0
2011-02-08 11:30:00,48.56,48.63,48.56,48.63,14900.0,36.0825,36.1346,36.0825,36.1346,14900.0
2011-02-08 11:35:00,48.64,48.66,48.61,48.61,21100.0,36.142,36.1569,36.1197,36.1197,21100.0
2011-02-08 11:40:00,48.63,48.63,48.61,48.61,10800.0,36.1346,36.1346,36.1197,36.1197,10800.0
2011-02-08 11:45:00,48.61,48.63,48.61,48.63,9200.0,36.1197,36.1346,36.1197,36.1346,9200.0
2011-02-08 11:50:00,48.64,48.64,48.61,48.64,8700.0,36.142,36.142,36.1197,36.142,8700.0
2011-02-08 11:55:00,48.64,48.64,48.61,48.63,9800.0,36.142,36.142,36.1197,36.1346,9800.0
2011-02-08 12:00:00,48.62,48.66,48.62,48.63,9900.0,36.1271,36.1569,36.1271,36.1346,9900.0
2011-02-08 12:05:00,48.62,48.64,48.6,48.6,9900.0,36.1271,36.142,36.1123,36.1123,9900.0
2011-02-08 12:10:00,48.63,48.63,48.59,48.6,10600.0,36.1346,36.1346,36.1048,36.1123,10600.0
2011-02-08 12:15:00,48.6,48.63,48.6,48.62,8400.0,36.1123,36.1346,36.1123,36.1271,8400.0
2011-02-08 12:20:00,48.62,48.63,48.61,48.61,12000.0,36.1271,36.1346,36.1197,36.1197,12000.0
2011-02-08 12:25:00,48.62,48.64,48.61,48.64,9200.0,36.1271,36.142,36.1197,36.142,9200.0
2011-02-08 12:30:00,48.65,48.66,48.63,48.63,13600.0,36.1494,36.1569,36.1346,36.1346,13600.0
2011-02-08 12:35:00,48.64,48.65,48.6,48.65,13200.0,36.142,36.1494,36.1123,36.1494,13200.0
2011-02-08 12:40:00,48.64,48.64,48.61,48.62,9300.0,36.142,36.142,36.1197,36.1271,9300.0
2011-02-08 12:45:00,48.61,48.63,48.61,48.62,12400.0,36.1197,36.1346,36.1197,36.1271,12400.0
2011-02-08 12:50:00,48.62,48.62,48.61,48.62,10200.0,36.1271,36.1271,36.1197,36.1271,10200.0
2011-02-08 12:55:00,48.62,48.62,48.58,48.6,16700.0,36.1271,36.1271,36.0974,36.1123,16700.0
2011-02-08 13:00:00,48.6,48.61,48.59,48.59,13100.0,36.1123,36.1197,36.1048,36.1048,13100.0
2011-02-08 13:05:00,48.58,48.59,48.58,48.58,12500.0,36.0974,36.1048,36.0974,36.0974,12500.0
2011-02-08 13:10:00,48.59,48.59,48.56,48.56,14700.0,36.1048,36.1048,36.0825,36.0825,14700.0
2011-02-08 13:15:00,48.55,48.56,48.54,48.56,11400.0,36.0751,36.0825,36.0677,36.0825,11400.0
2011-02-08 13:20:00,48.56,48.57,48.55,48.55,16600.0,36.0825,36.09,36.0751,36.0751,16600.0
2011-02-08 13:25:00,48.54,48.55,48.53,48.53,10900.0,36.0677,36.0751,36.0603,36.0603,10900.0
2011-02-08 13:30:00,48.53,48.54,48.53,48.54,9800.0,36.0603,36.0677,36.0603,36.0677,9800.0
2011-02-08 13:35:00,48.54,48.54,48.52,48.54,29700.0,36.0677,36.0677,36.0528,36.0677,29700.0
2011-02-08 13:40:00,48.54,48.55,48.54,48.54,12400.0,36.0677,36.0751,36.0677,36.0677,12400.0
2011-02-08 13:45:00,48.54,48.54,48.52,48.53,11800.0,36.0677,36.0677,36.0528,36.0603,11800.0
2011-02-08 13:50:00,48.54,48.56,48.53,48.55,16900.0,36.0677,36.0825,36.0603,36.0751,16900.0
2011-02-08 13:55:00,48.55,48.55,48.52,48.53,12500.0,36.0751,36.0751,36.0528,36.0603,12500.0
2011-02-08 14:00:00,48.54,48.55,48.51,48.52,10400.0,36.0677,36.0751,36.0454,36.0528,10400.0
2011-02-08 14:05:00,48.54,48.58,48.54,48.57,6600.0,36.0677,36.0974,36.0677,36.09,6600.0
2011-02-08 14:10:00,48.58,48.58,48.54,48.54,13600.0,36.0974,36.0974,36.0677,36.0677,13600.0
2011-02-08 14:15:00,48.58,48.58,48.56,48.57,15000.0,36.0974,36.0974,36.0825,36.09,15000.0
2011-02-08 14:20:00,48.56,48.57,48.56,48.56,12900.0,36.0825,36.09,36.0825,36.0825,12900.0
2011-02-08 14:25:00,48.57,48.6,48.57,48.59,10300.0,36.09,36.1123,36.09,36.1048,10300.0
2011-02-08 14:30:00,48.59,48.63,48.59,48.61,12800.0,36.1048,36.1346,36.1048,36.1197,12800.0
2011-02-08 14:35:00,48.62,48.64,48.62,48.64,11200.0,36.1271,36.142,36.1271,36.142,11200.0
2011-02-08 14:40:00,48.64,48.64,48.62,48.62,9500.0,36.142,36.142,36.1271,36.1271,9500.0
2011-02-08 14:45:00,48.62,48.62,48.58,48.6,14000.0,36.1271,36.1271,36.0974,36.1123,14000.0
2011-02-08 14:50:00,48.61,48.61,48.57,48.57,15400.0,36.1197,36.1197,36.09,36.09,15400.0
2011-02-08 14:55:00,48.57,48.58,48.56,48.58,11300.0,36.09,36.0974,36.0825,36.0974,11300.0
2011-02-08 15:00:00,48.58,48.58,48.56,48.57,11100.0,36.0974,36.0974,36.0825,36.09,11100.0
2011-02-08 15:05:00,48.58,48.63,48.57,48.62,16300.0,36.0974,36.1346,36.09,36.1271,16300.0
2011-02-08 15:10:00,48.64,48.64,48.61,48.63,10500.0,36.142,36.142,36.1197,36.1346,10500.0
2011-02-08 15:15:00,48.62,48.64,48.62,48.63,13800.0,36.1271,36.142,36.1271,36.1346,13800.0
2011-02-08 15:20:00,48.63,48.64,48.62,48.63,11900.0,36.1346,36.142,36.1271,36.1346,11900.0
2011-02-08 15:25:00,48.64,48.64,48.62,48.63,11600.0,36.142,36.142,36.1271,36.1346,11600.0
2011-02-08 15:30:00,48.62,48.65,48.61,48.65,10000.0,36.1271,36.1494,36.1197,36.1494,10000.0
2011-02-08 15:35:00,48.65,48.65,48.64,48.64,16700.0,36.1494,36.1494,36.142,36.142,16700.0
2011-02-08 15:40:00,48.64,48.66,48.64,48.66,29200.0,36.142,36.1569,36.142,36.1569,29200.0
2011-02-08 15:45:00,48.67,48.67,48.65,48.66,66900.0,36.1643,36.1643,36.1494,36.1569,66900.0
2011-02-08 15:50:00,48.67,48.67,48.65,48.67,5300.0,36.1643,36.1643,36.1494,36.1643,5300.0
2011-02-08 15:55:00,48.68,48.69,48.66,48.69,5800.0,36.1717,36.1791,36.1569,36.1791,5800.0
2011-02-09 09:30:00,48.61,48.61,48.4,48.51,14800.0,36.1197,36.1197,35.9637,36.0454,14800.0
2011-02-09 09:35:00,48.53,48.53,48.45,48.49,23900.0,36.0603,36.0603,36.0008,36.0305,23900.0
2011-02-09 09:40:00,48.49,48.5,48.45,48.47,5200.0,36.0305,36.038,36.0008,36.0157,5200.0
2011-02-09 09:45:00,48.47,48.47,48.44,48.44,5800.0,36.0157,36.0157,35.9934,35.9934,5800.0
2011-02-09 09:50:00,48.44,48.44,48.42,48.44,4600.0,35.9934,35.9934,35.9785,35.9934,4600.0
2011-02-09 09:55:00,48.46,48.49,48.43,48.49,7000.0,36.0082,36.0305,35.986,36.0305,7000.0
2011-02-09 10:00:00,48.5,48.53,48.48,48.52,7200.0,36.038,36.0603,36.0231,36.0528,7200.0
2011-02-09 10:05:00,48.53,48.58,48.52,48.56,9400.0,36.0603,36.0974,36.0528,36.0825,9400.0
2011-02-09 10:10:00,48.54,48.55,48.49,48.54,3400.0,36.0677,36.0751,36.0305,36.0677,3400.0
2011-02-09 10:15:00,48.53,48.53,48.5,48.51,4800.0,36.0603,36.0603,36.038,36.0454,4800.0
2011-02-09 10:20:00,48.54,48.55,48.53,48.53,3900.0,36.0677,36.0751,36.0603,36.0603,3900.0
2011-02-09 10:25:00,48.56,48.56,48.54,48.55,3800.0,36.0825,36.0825,36.0677,36.0751,3800.0
2011-02-09 10:30:00,48.55,48.57,48.55,48.57,2400.0,36.0751,36.09,36.0751,36.09,2400.0
2011-02-09 10:35:00,48.58,48.58,48.56,48.57,26700.0,36.0974,36.0974,36.0825,36.09,26700.0
2011-02-09 10:40:00,48.59,48.61,48.58,48.61,3100.0,36.1048,36.1197,36.0974,36.1197,3100.0
2011-02-09 10:45:00,48.61,48.61,48.61,48.61,1200.0,36.1197,36.1197,36.1197,36.1197,1200.0
2011-02-09 10:50:00,48.62,48.62,48.58,48.58,4000.0,36.1271,36.1271,36.0974,36.0974,4000.0
2011-02-09 10:55:00,48.57,48.57,48.55,48.56,3200.0,36.09,36.09,36.0751,36.0825,3200.0
2011-02-09 11:00:00,48.56,48.56,48.56,48.56,0.0,36.0825,36.0825,36.0825,36.0825,0.0
2011-02-09 11:05:00,48.55,48.55,48.51,48.53,8000.0,36.0751,36.0751,36.0454,36.0603,8000.0
2011-02-09 11:10:00,48.54,48.54,48.49,48.49,8600.0,36.0677,36.0677,36.0305,36.0305,8600.0
2011-02-09 11:15:00,48.49,48.49,48.4,48.4,9100.0,36.0305,36.0305,35.9637,35.9637,9100.0
2011-02-09 11:20:00,48.42,48.42,48.36,48.36,8100.0,35.9785,35.9785,35.9339,35.9339,8100.0
2011-02-09 11:25:00,48.34,48.35,48.31,48.33,6700.0,35.9191,35.9265,35.8968,35.9116,6700.0
2011-02-09 11:30:00,48.32,48.36,48.32,48.35,8000.0,35.9042,35.9339,35.9042,35.9265,8000.0
2011-02-09 11:35:00,48.35,48.36,48.34,48.36,10400.0,35.9265,35.9339,35.9191,35.9339,10400.0
2011-02-09 11:40:00,48.37,48.39,48.37,48.37,10600.0,35.9414,35.9562,35.9414,35.9414,10600.0
2011-02-09 11:45:00,48.39,48.41,48.37,48.4,67700.0,35.9562,35.9711,35.9414,35.9637,67700.0
2011-02-09 11:50:00,48.4,48.4,48.38,48.38,16900.0,35.9637,35.9637,35.9488,35.9488,16900.0
2011-02-09 11:55:00,48.38,48.38,48.34,48.34,14700.0,35.9488,35.9488,35.9191,35.9191,14700.0
2011-02-09 12:00:00,48.34,48.35,48.32,48.34,17900.0,35.9191,35.9265,35.9042,35.9191,17900.0
2011-02-09 12:05:00,48.35,48.4,48.34,48.4,14200.0,35.9265,35.9637,35.9191,35.9637,14200.0
2011-02-09 12:10:00,48.39,48.4,48.39,48.39,21600.0,35.9562,35.9637,35.9562,35.9562,21600.0
2011-02-09 12:15:00,48.38,48.39,48.35,48.36,22900.0,35.9488,35.9562,35.9265,35.9339,22900.0
2011-02-09 12:20:00,48.36,48.37,48.33,48.37,13900.0,35.9339,35.9414,35.9116,35.9414,13900.0
2011-02-09 12:25:00,48.37,48.4,48.36,48.39,12900.0,35.9414,35.9637,35.9339,35.9562,12900.0
2011-02-09 12:30:00,48.4,48.43,48.39,48.42,16400.0,35.9637,35.986,35.9562,35.9785,16400.0
2011-02-09 12:35:00,48.43,48.44,48.43,48.44,7600.0,35.986,35.9934,35.986,35.9934,7600.0
2011-02-09 12:40:00,48.44,48.45,48.42,48.45,10900.0,35.9934,36.0008,35.9785,36.0008,10900.0
2011-02-09 12:45:00,48.44,48.45,48.43,48.43,15000.0,35.9934,36.0008,35.986,35.986,15000.0
2011-02-09 12:50:00,48.44,48.44,48.43,48.43,13600.0,35.9934,35.9934,35.986,35.986,13600.0
2011-02-09 12:55:00,48.43,48.44,48.4,48.4,17700.0,35.986,35.9934,35.9637,35.9637,17700.0
2011-02-09 13:00:00,48.41,48.47,48.4,48.46,17300.0,35.9711,36.0157,35.9637,36.0082,17300.0
2011-02-09 13:05:00,48.46,48.5,48.46,48.49,14700.0,36.0082,36.038,36.0082,36.0305,14700.0
2011-02-09 13:10:00,48.5,48.5,48.48,48.48,13300.0,36.038,36.038,36.0231,36.0231,13300.0
2011-02-09 13:15:00,48.48,48.5,48.48,48.5,13200.0,36.0231,36.038,36.0231,36.038,13200.0
2011-02-09 13:20:00,48.51,48.51,48.49,48.5,19700.0,36.0454,36.0454,36.0305,36.038,19700.0
2011-02-09 13:25:00,48.49,48.51,48.49,48.5,15800.0,36.0305,36.0454,36.0305,36.038,15800.0
2011-02-09 13:30:00,48.51,48.51,48.5,48.51,15200.0,36.0454,36.0454,36.038,36.0454,15200.0
2011-02-09 13:35:00,48.5,48.51,48.5,48.5,13100.0,36.038,36.0454,36.038,36.038,13100.0
2011-02-09 13:40:00,48.5,48.5,48.46,48.48,24200.0,36.038,36.038,36.0082,36.0231,24200.0
2011-02-09 13:45:00,48.48,48.48,48.46,48.46,16800.0,36.0231,36.0231,36.0082,36.0082,16800.0
2011-02-09 13:50:00,48.45,48.46,48.45,48.46,13700.0,36.0008,36.0082,36.0008,36.0082,13700.0
2011-02-09 13:55:00,48.45,48.46,48.43,48.43,21100.0,36.0008,36.0082,35.986,35.986,21100.0
2011-02-09 14:00:00,48.42,48.42,48.4,48.4,12500.0,35.9785,35.9785,35.9637,35.9637,12500.0
2011-02-09 14:05:00,48.4,48.4,48.38,48.39,20200.0,35.9637,35.9637,35.9488,35.9562,20200.0
2011-02-09 14:10:00,48.39,48.4,48.39,48.4,16400.0,35.9562,35.9637,35.9562,35.9637,16400.0
2011-02-09 14:15:00,48.41,48.41,48.37,48.37,23000.0,35.9711,35.9711,35.9414,35.9414,23000.0
2011-02-09 14:20:00,48.38,48.39,48.36,48.36,18800.0,35.9488,35.9562,35.9339,35.9339,18800.0
2011-02-09 14:25:00,48.36,48.39,48.34,48.38,18200.0,35.9339,35.9562,35.9191,35.9488,18200.0
2011-02-09 14:30:00,48.38,48.39,48.37,48.37,13600.0,35.9488,35.9562,35.9414,35.9414,13600.0
2011-02-09 14:35:00,48.39,48.39,48.32,48.32,11800.0,35.9562,35.9562,35.9042,35.9042,11800.0
2011-02-09 14:40:00,48.34,48.34,48.31,48.33,11400.0,35.9191,35.9191,35.8968,35.9116,11400.0
2011-02-09 14:45:00,48.33,48.33,48.3,48.31,11200.0,35.9116,35.9116,35.8894,35.8968,11200.0
2011-02-09 14:50:00,48.31,48.33,48.25,48.32,12500.0,35.8968,35.9116,35.8522,35.9042,12500.0
2011-02-09 14:55:00,48.31,48.34,48.31,48.32,17800.0,35.8968,35.9191,35.8968,35.9042,17800.0
2011-02-09 15:00:00,48.32,48.38,48.32,48.37,13700.0,35.9042,35.9488,35.9042,35.9414,13700.0
2011-02-09 15:05:00,48.36,48.37,48.33,48.36,11700.0,35.9339,35.9414,35.9116,35.9339,11700.0
2011-02-09 15:10:00,48.36,48.39,48.36,48.39,12400.0,35.9339,35.9562,35.9339,35.9562,12400.0
2011-02-09 15:15:00,48.39,48.39,48.36,48.37,12800.0,35.9562,35.9562,35.9339,35.9414,12800.0
2011-02-09 15:20:00,48.36,48.4,48.36,48.39,18000.0,35.9339,35.9637,35.9339,35.9562,18000.0
2011-02-09 15:25:00,48.39,48.42,48.39,48.42,89100.0,35.9562,35.9785,35.9562,35.9785,89100.0
2011-02-09 15:30:00,48.42,48.43,48.39,48.4,33100.0,35.9785,35.986,35.9562,35.9637,33100.0
2011-02-09 15:35:00,48.4,48.41,48.4,48.4,11300.0,35.9637,35.9711,35.9637,35.9637,11300.0
2011-02-09 15:40:00,48.41,48.41,48.39,48.4,13600.0,35.9711,35.9711,35.9562,35.9637,13600.0
2011-02-09 15:45:00,48.4,48.43,48.38,48.38,27100.0,35.9637,35.986,35.9488,35.9488,27100.0
2011-02-09 15:50:00,48.38,48.41,48.36,48.4,39400.0,35.9488,35.9711,35.9339,35.9637,39400.0
2011-02-09 15:55:00,48.44,48.44,48.4,48.41,16300.0,35.9934,35.9934,35.9637,35.9711,16300.0
2011-02-10 09:30:00,47.69,47.99,47.69,47.94,17900.0,35.4361,35.659,35.4361,35.6219,17900.0
2011-02-10 09:35:00,47.94,47.94,47.94,47.94,0.0,35.6219,35.6219,35.6219,35.6219,0.0
2011-02-10 09:40:00,48.03,48.05,48.02,48.02,1300.0,35.6887,35.7036,35.6813,35.6813,1300.0
2011-02-10 09:45:00,48.02,48.02,47.93,47.96,6600.0,35.6813,35.6813,35.6144,35.6367,6600.0
2011-02-10 09:50:00,47.86,47.89,47.85,47.89,3200.0,35.5624,35.5847,35.555,35.5847,3200.0
2011-02-10 09:55:00,47.9,47.9,47.88,47.88,400.0,35.5921,35.5921,35.5773,35.5773,400.0
2011-02-10 10:00:00,47.85,47.88,47.83,47.88,1000.0,35.555,35.5773,35.5401,35.5773,1000.0
2011-02-10 10:05:00,47.88,47.94,47.88,47.94,900.0,35.5773,35.6219,35.5773,35.6219,900.0
2011-02-10 10:10:00,47.97,48.0,47.95,47.99,900.0,35.6441,35.6664,35.6293,35.659,900.0
2011-02-10 10:15:00,48.03,48.08,48.03,48.08,1000.0,35.6887,35.7259,35.6887,35.7259,1000.0
2011-02-10 10:20:00,48.07,48.09,48.06,48.06,400.0,35.7185,35.7333,35.711,35.711,400.0
2011-02-10 10:25:00,48.04,48.04,48.01,48.01,4700.0,35.6962,35.6962,35.6739,35.6739,4700.0
2011-02-10 10:30:00,48.09,48.09,48.0,48.0,1000.0,35.7333,35.7333,35.6664,35.6664,1000.0
2011-02-10 10:35:00,48.05,48.14,48.05,48.1,3600.0,35.7036,35.7705,35.7036,35.7407,3600.0
2011-02-10 10:40:00,48.12,48.12,48.07,48.07,5700.0,35.7556,35.7556,35.7185,35.7185,5700.0
2011-02-10 10:45:00,48.13,48.15,48.09,48.09,38200.0,35.763,35.7779,35.7333,35.7333,38200.0
2011-02-10 10:50:00,48.06,48.1,48.06,48.1,400.0,35.711,35.7407,35.711,35.7407,400.0
2011-02-10 10:55:00,48.07,48.09,48.05,48.05,400.0,35.7185,35.7333,35.7036,35.7036,400.0
2011-02-10 11:00:00,48.08,48.09,48.07,48.07,400.0,35.7259,35.7333,35.7185,35.7185,400.0
2011-02-10 11:05:00,48.08,48.08,48.06,48.06,1400.0,35.7259,35.7259,35.711,35.711,1400.0
2011-02-10 11:10:00,48.07,48.13,48.07,48.13,38000.0,35.7185,35.763,35.7185,35.763,38000.0
2011-02-10 11:15:00,48.11,48.11,48.08,48.08,400.0,35.7482,35.7482,35.7259,35.7259,400.0
2011-02-10 11:20:00,48.1,48.12,48.1,48.12,1200.0,35.7407,35.7556,35.7407,35.7556,1200.0
2011-02-10 11:25:00,48.19,48.19,48.16,48.16,6400.0,35.8076,35.8076,35.7853,35.7853,6400.0
2011-02-10 11:30:00,48.22,48.23,48.22,48.23,1200.0,35.8299,35.8373,35.8299,35.8373,1200.0
2011-02-10 11:35:00,48.22,48.22,48.22,48.22,100.0,35.8299,35.8299,35.8299,35.8299,100.0
2011-02-10 11:40:00,48.23,48.23,48.18,48.18,12000.0,35.8373,35.8373,35.8002,35.8002,12000.0
2011-02-10 11:45:00,48.2,48.23,48.2,48.21,800.0,35.8151,35.8373,35.8151,35.8225,800.0
2011-02-10 11:50:00,48.2,48.2,48.2,48.2,100.0,35.8151,35.8151,35.8151,35.8151,100.0
2011-02-10 11:55:00,48.21,48.21,48.21,48.21,100.0,35.8225,35.8225,35.8225,35.8225,100.0
2011-02-10 12:00:00,48.21,48.21,48.21,48.21,0.0,35.8225,35.8225,35.8225,35.8225,0.0
2011-02-10 12:05:00,48.2,48.2,48.2,48.2,100.0,35.8151,35.8151,35.8151,35.8151,100.0
2011-02-10 12:10:00,48.21,48.21,48.2,48.2,800.0,35.8225,35.8225,35.8151,35.8151,800.0
2011-02-10 12:15:00,48.2,48.2,48.17,48.17,200.0,35.8151,35.8151,35.7928,35.7928,200.0
2011-02-10 12:20:00,48.21,48.21,48.19,48.19,200.0,35.8225,35.8225,35.8076,35.8076,200.0
2011-02-10 12:25:00,48.19,48.19,48.19,48.19,100.0,35.8076,35.8076,35.8076,35.8076,100.0
2011-02-10 12:30:00,48.2,48.2,48.2,48.2,100.0,35.8151,35.8151,35.8151,35.8151,100.0
2011-02-10 12:35:00,48.18,48.18,48.18,48.18,100.0,35.8002,35.8002,35.8002,35.8002,100.0
2011-02-10 12:40:00,48.17,48.22,48.17,48.17,300.0,35.7928,35.8299,35.7928,35.7928,300.0
2011-02-10 12:45:00,48.17,48.17,48.17,48.17,100.0,35.7928,35.7928,35.7928,35.7928,100.0
2011-02-10 12:50:00,48.16,48.17,48.16,48.17,200.0,35.7853,35.7928,35.7853,35.7928,200.0
2011-02-10 12:55:00,48.17,48.17,48.17,48.17,0.0,35.7928,35.7928,35.7928,35.7928,0.0
2011-02-10 13:00:00,48.13,48.13,48.13,48.13,100.0,35.763,35.763,35.763,35.763,100.0
2011-02-10 13:05:00,48.13,48.13,48.13,48.13,100.0,35.763,35.763,35.763,35.763,100.0
2011-02-10 13:10:00,48.18,48.2,48.15,48.2,42600.0,35.8002,35.8151,35.7779,35.8151,42600.0
2011-02-10 13:15:00,48.2,48.2,48.17,48.2,51600.0,35.8151,35.8151,35.7928,35.8151,51600.0
2011-02-10 13:20:00,48.2,48.2,48.18,48.2,1900.0,35.8151,35.8151,35.8002,35.8151,1900.0
2011-02-10 13:25:00,48.14,48.14,48.14,48.14,100.0,35.7705,35.7705,35.7705,35.7705,100.0
2011-02-10 13:30:00,48.13,48.13,48.13,48.13,100.0,35.763,35.763,35.763,35.763,100.0
2011-02-10 13:35:00,48.11,48.11,48.11,48.11,100.0,35.7482,35.7482,35.7482,35.7482,100.0
2011-02-10 13:40:00,48.1,48.1,48.1,48.1,100.0,35.7407,35.7407,35.7407,35.7407,100.0
2011-02-10 13:45:00,48.12,48.14,48.12,48.14,1500.0,35.7556,35.7705,35.7556,35.7705,1500.0
2011-02-10 13:50:00,48.14,48.14,48.14,48.14,0.0,35.7705,35.7705,35.7705,35.7705,0.0
2011-02-10 13:55:00,48.15,48.15,48.15,48.15,100.0,35.7779,35.7779,35.7779,35.7779,100.0
2011-02-10 14:00:00,48.15,48.17,48.15,48.17,2400.0,35.7779,35.7928,35.7779,35.7928,2400.0
2011-02-10 14:05:00,48.16,48.16,48.16,48.16,200.0,35.7853,35.7853,35.7853,35.7853,200.0
2011-02-10 14:10:00,48.16,48.16,48.16,48.16,100.0,35.7853,35.7853,35.7853,35.7853,100.0
2011-02-10 14:15:00,48.16,48.16,48.16,48.16,100.0,35.7853,35.7853,35.7853,35.7853,100.0
2011-02-10 14:20:00,48.15,48.15,48.15,48.15,100.0,35.7779,35.7779,35.7779,35.7779,100.0
2011-02-10 14:25:00,48.15,48.15,48.15,48.15,100.0,35.7779,35.7779,35.7779,35.7779,100.0
2011-02-10 14:30:00,48.16,48.16,48.16,48.16,100.0,35.7853,35.7853,35.7853,35.7853,100.0
2011-02-10 14:35:00,48.18,48.18,48.18,48.18,100.0,35.8002,35.8002,35.8002,35.8002,100.0
2011-02-10 14:40:00,48.18,48.19,48.18,48.18,800.0,35.8002,35.8076,35.8002,35.8002,800.0
2011-02-10 14:45:00,48.19,48.24,48.18,48.23,1200.0,35.8076,35.8448,35.8002,35.8373,1200.0
2011-02-10 14:50:00,48.18,48.18,48.15,48.15,200.0,35.8002,35.8002,35.7779,35.7779,200.0
2011-02-10 14:55:00,48.18,48.18,48.15,48.16,3500.0,35.8002,35.8002,35.7779,35.7853,3500.0
2011-02-10 15:00:00,48.15,48.15,48.15,48.15,100.0,35.7779,35.7779,35.7779,35.7779,100.0
2011-02-10 15:05:00,48.15,48.15,48.15,48.15,200.0,35.7779,35.7779,35.7779,35.7779,200.0
2011-02-10 15:10:00,48.15,48.15,48.12,48.14,1000.0,35.7779,35.7779,35.7556,35.7705,1000.0
2011-02-10 15:15:00,48.14,48.14,48.14,48.14,200.0,35.7705,35.7705,35.7705,35.7705,200.0
2011-02-10 15:20:00,48.18,48.19,48.18,48.18,3200.0,35.8002,35.8076,35.8002,35.8002,3200.0
2011-02-10 15:25:00,48.19,48.21,48.19,48.21,6200.0,35.8076,35.8225,35.8076,35.8225,6200.0
2011-02-10 15:30:00,48.25,48.25,48.25,48.25,900.0,35.8522,35.8522,35.8522,35.8522,900.0
2011-02-10 15:35:00,48.23,48.23,48.22,48.22,300.0,35.8373,35.8373,35.8299,35.8299,300.0
2011-02-10 15:40:00,48.2,48.2,48.2,48.2,2900.0,35.8151,35.8151,35.8151,35.8151,2900.0
2011-02-10 15:45:00,48.25,48.31,48.25,48.31,15600.0,35.8522,35.8968,35.8522,35.8968,15600.0
2011-02-10 15:50:00,48.15,48.15,48.15,48.15,100.0,35.7779,35.7779,35.7779,35.7779,100.0
2011-02-10 15:55:00,48.16,48.22,48.16,48.21,2400.0,35.7853,35.8299,35.7853,35.8225,2400.0
2011-02-11 09:30:00,48.1,48.1,47.9,47.9,7900.0,35.7407,35.7407,35.5921,35.5921,7900.0
2011-02-11 09:35:00,47.9,48.01,47.9,48.01,2600.0,35.5921,35.6739,35.5921,35.6739,2600.0
2011-02-11 09:40:00,48.0,48.0,47.96,47.96,700.0,35.6664,35.6664,35.6367,35.6367,700.0
2011-02-11 09:45:00,47.95,47.99,47.95,47.98,1000.0,35.6293,35.659,35.6293,35.6516,1000.0
2011-02-11 09:50:00,47.99,48.06,47.99,48.05,3800.0,35.659,35.711,35.659,35.7036,3800.0
2011-02-11 09:55:00,48.05,48.08,48.05,48.08,900.0,35.7036,35.7259,35.7036,35.7259,900.0
2011-02-11 10:00:00,48.08,48.1,48.08,48.1,900.0,35.7259,35.7407,35.7259,35.7407,900.0
2011-02-11 10:05:00,48.12,48.12,48.12,48.12,400.0,35.7556,35.7556,35.7556,35.7556,400.0
2011-02-11 10:10:00,48.15,48.15,48.11,48.14,6000.0,35.7779,35.7779,35.7482,35.7705,6000.0
2011-02-11 10:15:00,48.13,48.14,48.11,48.12,5000.0,35.763,35.7705,35.7482,35.7556,5000.0
2011-02-11 10:20:00,48.12,48.14,48.11,48.14,2000.0,35.7556,35.7705,35.7482,35.7705,2000.0
2011-02-11 10:25:00,48.15,48.18,48.15,48.17,23200.0,35.7779,35.8002,35.7779,35.7928,23200.0
2011-02-11 10:30:00,48.18,48.2,48.18,48.19,300.0,35.8002,35.8151,35.8002,35.8076,300.0
2011-02-11 10:35:00,48.23,48.23,48.23,48.23,4600.0,35.8373,35.8373,35.8373,35.8373,4600.0
2011-02-11 10:40:00,48.23,48.23,48.23,48.23,200.0,35.8373,35.8373,35.8373,35.8373,200.0
2011-02-11 10:45:00,48.21,48.25,48.21,48.25,400.0,35.8225,35.8522,35.8225,35.8522,400.0
2011-02-11 10:50:00,48.25,48.25,48.25,48.25,0.0,35.8522,35.8522,35.8522,35.8522,0.0
2011-02-11 10:55:00,48.25,48.25,48.25,48.25,0.0,35.8522,35.8522,35.8522,35.8522,0.0
2011-02-11 11:00:00,48.41,48.48,48.41,48.48,4000.0,35.9711,36.0231,35.9711,36.0231,4000.0
2011-02-11 11:05:00,48.39,48.43,48.39,48.41,8000.0,35.9562,35.986,35.9562,35.9711,8000.0
2011-02-11 11:10:00,48.41,48.41,48.41,48.41,0.0,35.9711,35.9711,35.9711,35.9711,0.0
2011-02-11 11:15:00,48.34,48.34,48.34,48.34,700.0,35.9191,35.9191,35.9191,35.9191,700.0
2011-02-11 11:20:00,48.35,48.4,48.35,48.39,2000.0,35.9265,35.9637,35.9265,35.9562,2000.0
2011-02-11 11:25:00,48.39,48.39,48.39,48.39,100.0,35.9562,35.9562,35.9562,35.9562,100.0
2011-02-11 11:30:00,48.37,48.41,48.35,48.41,3500.0,35.9414,35.9711,35.9265,35.9711,3500.0
2011-02-11 11:35:00,48.34,48.34,48.33,48.33,500.0,35.9191,35.9191,35.9116,35.9116,500.0
2011-02-11 11:40:00,48.33,48.33,48.33,48.33,0.0,35.9116,35.9116,35.9116,35.9116,0.0
2011-02-11 11:45:00,48.33,48.33,48.33,48.33,0.0,35.9116,35.9116,35.9116,35.9116,0.0
2011-02-11 11:50:00,48.34,48.34,48.32,48.32,300.0,35.9191,35.9191,35.9042,35.9042,300.0
2011-02-11 11:55:00,48.32,48.32,48.32,48.32,0.0,35.9042,35.9042,35.9042,35.9042,0.0
2011-02-11 12:00:00,48.33,48.33,48.33,48.33,100.0,35.9116,35.9116,35.9116,35.9116,100.0
2011-02-11 12:05:00,48.33,48.33,48.33,48.33,100.0,35.9116,35.9116,35.9116,35.9116,100.0
2011-02-11 12:10:00,48.29,48.29,48.29,48.29,100.0,35.8819,35.8819,35.8819,35.8819,100.0
2011-02-11 12:15:00,48.28,48.28,48.24,48.24,200.0,35.8745,35.8745,35.8448,35.8448,200.0
2011-02-11 12:20:00,48.26,48.26,48.26,48.26,100.0,35.8596,35.8596,35.8596,35.8596,100.0
2011-02-11 12:25:00,48.27,48.28,48.27,48.28,200.0,35.8671,35.8745,35.8671,35.8745,200.0
2011-02-11 12:30:00,48.27,48.31,48.27,48.31,800.0,35.8671,35.8968,35.8671,35.8968,800.0
2011-02-11 12:35:00,48.32,48.32,48.32,48.32,100.0,35.9042,35.9042,35.9042,35.9042,100.0
2011-02-11 12:40:00,48.33,48.33,48.33,48.33,100.0,35.9116,35.9116,35.9116,35.9116,100.0
2011-02-11 12:45:00,48.34,48.34,48.32,48.32,300.0,35.9191,35.9191,35.9042,35.9042,300.0
2011-02-11 12:50:00,48.34,48.34,48.34,48.34,100.0,35.9191,35.9191,35.9191,35.9191,100.0
2011-02-11 12:55:00,48.35,48.35,48.35,48.35,100.0,35.9265,35.9265,35.9265,35.9265,100.0
2011-02-11 13:00:00,48.34,48.34,48.31,48.34,2300.0,35.9191,35.9191,35.8968,35.9191,2300.0
2011-02-11 13:05:00,48.34,48.36,48.34,48.36,300.0,35.9191,35.9339,35.9191,35.9339,300.0
2011-02-11 13:10:00,48.38,48.38,48.38,48.38,100.0,35.9488,35.9488,35.9488,35.9488,100.0
2011-02-11 13:15:00,48.38,48.39,48.36,48.36,300.0,35.9488,35.9562,35.9339,35.9339,300.0
2011-02-11 13:20:00,48.35,48.35,48.35,48.35,1100.0,35.9265,35.9265,35.9265,35.9265,1100.0
2011-02-11 13:25:00,48.36,48.36,48.36,48.36,100.0,35.9339,35.9339,35.9339,35.9339,100.0
2011-02-11 13:30:00,48.36,48.36,48.36,48.36,0.0,35.9339,35.9339,35.9339,35.9339,0.0
2011-02-11 13:35:00,48.36,48.36,48.35,48.35,500.0,35.9339,35.9339,35.9265,35.9265,500.0
2011-02-11 13:40:00,48.36,48.36,48.36,48.36,100.0,35.9339,35.9339,35.9339,35.9339,100.0
2011-02-11 13:45:00,48.37,48.37,48.37,48.37,600.0,35.9414,35.9414,35.9414,35.9414,600.0
2011-02-11 13:50:00,48.37,48.37,48.37,48.37,100.0,35.9414,35.9414,35.9414,35.9414,100.0
2011-02-11 13:55:00,48.38,48.38,48.38,48.38,100.0,35.9488,35.9488,35.9488,35.9488,100.0
2011-02-11 14:00:00,48.41,48.41,48.41,48.41,100.0,35.9711,35.9711,35.9711,35.9711,100.0
2011-02-11 14:05:00,48.41,48.41,48.41,48.41,100.0,35.9711,35.9711,35.9711,35.9711,100.0
2011-02-11 14:10:00,48.42,48.42,48.41,48.41,200.0,35.9785,35.9785,35.9711,35.9711,200.0
2011-02-11 14:15:00,48.41,48.42,48.38,48.38,300.0,35.9711,35.9785,35.9488,35.9488,300.0
2011-02-11 14:20:00,48.42,48.43,48.42,48.43,300.0,35.9785,35.986,35.9785,35.986,300.0
2011-02-11 14:25:00,48.43,48.43,48.43,48.43,0.0,35.986,35.986,35.986,35.986,0.0
2011-02-11 14:30:00,48.46,48.46,48.46,48.46,100.0,36.0082,36.0082,36.0082,36.0082,100.0
2011-02-11 14:35:00,48.49,48.49,48.49,48.49,100.0,36.0305,36.0305,36.0305,36.0305,100.0
2011-02-11 14:40:00,48.5,48.53,48.47,48.52,2900.0,36.038,36.0603,36.0157,36.0528,2900.0
2011-02-11 14:45:00,48.52,48.52,48.52,48.52,200.0,36.0528,36.0528,36.0528,36.0528,200.0
2011-02-11 14:50:00,48.52,48.52,48.52,48.52,100.0,36.0528,36.0528,36.0528,36.0528,100.0
2011-02-11 14:55:00,48.5,48.5,48.5,48.5,400.0,36.038,36.038,36.038,36.038,400.0
2011-02-11 15:00:00,48.45,48.46,48.45,48.46,600.0,36.0008,36.0082,36.0008,36.0082,600.0
2011-02-11 15:05:00,48.51,48.51,48.51,48.51,2100.0,36.0454,36.0454,36.0454,36.0454,2100.0
2011-02-11 15:10:00,48.52,48.52,48.5,48.5,300.0,36.0528,36.0528,36.038,36.038,300.0
2011-02-11 15:15:00,48.5,48.53,48.5,48.52,400.0,36.038,36.0603,36.038,36.0528,400.0
2011-02-11 15:20:00,48.52,48.52,48.52,48.52,0.0,36.0528,36.0528,36.0528,36.0528,0.0
2011-02-11 15:25:00,48.52,48.52,48.52,48.52,0.0,36.0528,36.0528,36.0528,36.0528,0.0
2011-02-11 15:30:00,48.51,48.51,48.5,48.5,200.0,36.0454,36.0454,36.038,36.038,200.0
2011-02-11 15:35:00,48.49,48.49,48.48,48.48,1300.0,36.0305,36.0305,36.0231,36.0231,1300.0
2011-02-11 15:40:00,48.48,48.48,48.48,48.48,400.0,36.0231,36.0231,36.0231,36.0231,400.0
2011-02-11 15:45:00,48.49,48.49,48.46,48.47,400.0,36.0305,36.0305,36.0082,36.0157,400.0
2011-02-11 15:50:00,48.47,48.47,48.46,48.46,5600.0,36.0157,36.0157,36.0082,36.0082,5600.0
2011-02-11 15:55:00,48.45,48.45,48.44,48.44,2200.0,36.0008,36.0008,35.9934,35.9934,2200.0
2011-02-14 09:30:00,48.45,48.46,48.41,48.41,9000.0,36.0008,36.0082,35.9711,35.9711,9000.0
2011-02-14 09:35:00,48.45,48.45,48.44,48.44,20400.0,36.0008,36.0008,35.9934,35.9934,20400.0
2011-02-14 09:40:00,48.45,48.48,48.39,48.43,4300.0,36.0008,36.0231,35.9562,35.986,4300.0
2011-02-14 09:45:00,48.43,48.49,48.43,48.49,8200.0,35.986,36.0305,35.986,36.0305,8200.0
2011-02-14 09:50:00,48.49,48.5,48.48,48.48,194300.0,36.0305,36.038,36.0231,36.0231,194300.0
2011-02-14 09:55:00,48.48,48.48,48.48,48.48,1800.0,36.0231,36.0231,36.0231,36.0231,1800.0
2011-02-14 10:00:00,48.47,48.49,48.47,48.49,3100.0,36.0157,36.0305,36.0157,36.0305,3100.0
2011-02-14 10:05:00,48.49,48.49,48.48,48.48,3000.0,36.0305,36.0305,36.0231,36.0231,3000.0
2011-02-14 10:10:00,48.49,48.5,48.46,48.46,7000.0,36.0305,36.038,36.0082,36.0082,7000.0
2011-02-14 10:15:00,48.49,48.54,48.49,48.5,14500.0,36.0305,36.0677,36.0305,36.038,14500.0
2011-02-14 10:20:00,48.5,48.5,48.5,48.5,6900.0,36.038,36.038,36.038,36.038,6900.0
2011-02-14 10:25:00,48.49,48.49,48.47,48.47,3300.0,36.0305,36.0305,36.0157,36.0157,3300.0
2011-02-14 10:30:00,48.47,48.47,48.47,48.47,0.0,36.0157,36.0157,36.0157,36.0157,0.0
2011-02-14 10:35:00,48.47,48.47,48.47,48.47,0.0,36.0157,36.0157,36.0157,36.0157,0.0
2011-02-14 10:40:00,48.47,48.47,48.47,48.47,0.0,36.0157,36.0157,36.0157,36.0157,0.0
2011-02-14 10:45:00,48.4,48.41,48.39,48.41,5300.0,35.9637,35.9711,35.9562,35.9711,5300.0
2011-02-14 10:50:00,48.42,48.42,48.42,48.42,200.0,35.9785,35.9785,35.9785,35.9785,200.0
2011-02-14 10:55:00,48.42,48.42,48.42,48.42,0.0,35.9785,35.9785,35.9785,35.9785,0.0
2011-02-14 11:00:00,48.42,48.42,48.42,48.42,0.0,35.9785,35.9785,35.9785,35.9785,0.0
2011-02-14 11:05:00,48.39,48.39,48.39,48.39,100.0,35.9562,35.9562,35.9562,35.9562,100.0
2011-02-14 11:10:00,48.41,48.41,48.41,48.41,100.0,35.9711,35.9711,35.9711,35.9711,100.0
2011-02-14 11:15:00,48.41,48.41,48.41,48.41,0.0,35.9711,35.9711,35.9711,35.9711,0.0
2011-02-14 11:20:00,48.42,48.42,48.42,48.42,500.0,35.9785,35.9785,35.9785,35.9785,500.0
2011-02-14 11:25:00,48.42,48.42,48.42,48.42,0.0,35.9785,35.9785,35.9785,35.9785,0.0
2011-02-14 11:30:00,48.42,48.42,48.42,48.42,0.0,35.9785,35.9785,35.9785,35.9785,0.0
2011-02-14 11:35:00,48.42,48.42,48.42,48.42,0.0,35.9785,35.9785,35.9785,35.9785,0.0
2011-02-14 11:40:00,48.41,48.41,48.41,48.41,100.0,35.9711,35.9711,35.9711,35.9711,100.0
2011-02-14 11:45:00,48.41,48.41,48.41,48.41,0.0,35.9711,35.9711,35.9711,35.9711,0.0
2011-02-14 11:50:00,48.46,48.48,48.46,48.47,1100.0,36.0082,36.0231,36.0082,36.0157,1100.0
2011-02-14 11:55:00,48.47,48.47,48.47,48.47,0.0,36.0157,36.0157,36.0157,36.0157,0.0
2011-02-14 12:00:00,48.47,48.47,48.47,48.47,1200.0,36.0157,36.0157,36.0157,36.0157,1200.0
2011-02-14 12:05:00,48.47,48.47,48.47,48.47,0.0,36.0157,36.0157,36.0157,36.0157,0.0
2011-02-14 12:10:00,48.47,48.47,48.47,48.47,0.0,36.0157,36.0157,36.0157,36.0157,0.0
2011-02-14 12:15:00,48.45,48.45,48.45,48.45,200.0,36.0008,36.0008,36.0008,36.0008,200.0
2011-02-14 12:20:00,48.48,48.5,48.48,48.5,4400.0,36.0231,36.038,36.0231,36.038,4400.0
2011-02-14 12:25:00,48.5,48.5,48.5,48.5,0.0,36.038,36.038,36.038,36.038,0.0
2011-02-14 12:30:00,48.5,48.5,48.5,48.5,0.0,36.038,36.038,36.038,36.038,0.0
2011-02-14 12:35:00,48.5,48.5,48.5,48.5,3300.0,36.038,36.038,36.038,36.038,3300.0
2011-02-14 12:40:00,48.5,48.5,48.5,48.5,10900.0,36.038,36.038,36.038,36.038,10900.0
2011-02-14 12:45:00,48.49,48.5,48.49,48.5,400.0,36.0305,36.038,36.0305,36.038,400.0
2011-02-14 12:50:00,48.5,48.5,48.5,48.5,0.0,36.038,36.038,36.038,36.038,0.0
2011-02-14 12:55:00,48.5,48.5,48.5,48.5,3000.0,36.038,36.038,36.038,36.038,3000.0
2011-02-14 13:00:00,48.5,48.5,48.5,48.5,0.0,36.038,36.038,36.038,36.038,0.0
2011-02-14 13:05:00,48.48,48.48,48.45,48.45,12300.0,36.0231,36.0231,36.0008,36.0008,12300.0
2011-02-14 13:10:00,48.47,48.47,48.47,48.47,500.0,36.0157,36.0157,36.0157,36.0157,500.0
2011-02-14 13:15:00,48.47,48.47,48.47,48.47,0.0,36.0157,36.0157,36.0157,36.0157,0.0
2011-02-14 13:20:00,48.49,48.49,48.49,48.49,100.0,36.0305,36.0305,36.0305,36.0305,100.0
2011-02-14 13:25:00,48.49,48.49,48.49,48.49,0.0,36.0305,36.0305,36.0305,36.0305,0.0
2011-02-14 13:30:00,48.49,48.49,48.49,48.49,0.0,36.0305,36.0305,36.0305,36.0305,0.0
2011-02-14 13:35:00,48.5,48.5,48.48,48.48,300.0,36.038,36.038,36.0231,36.0231,300.0
2011-02-14 13:40:00,48.5,48.5,48.5,48.5,900.0,36.038,36.038,36.038,36.038,900.0
2011-02-14 13:45:00,48.5,48.5,48.5,48.5,0.0,36.038,36.038,36.038,36.038,0.0
2011-02-14 13:50:00,48.5,48.5,48.5,48.5,100.0,36.038,36.038,36.038,36.038,100.0
2011-02-14 13:55:00,48.49,48.49,48.49,48.49,200.0,36.0305,36.0305,36.0305,36.0305,200.0
2011-02-14 14:00:00,48.5,48.5,48.49,48.5,400.0,36.038,36.038,36.0305,36.038,400.0
2011-02-14 14:05:00,48.5,48.5,48.5,48.5,100.0,36.038,36.038,36.038,36.038,100.0
2011-02-14 14:10:00,48.5,48.5,48.5,48.5,0.0,36.038,36.038,36.038,36.038,0.0
2011-02-14 14:15:00,48.49,48.49,48.49,48.49,200.0,36.0305,36.0305,36.0305,36.0305,200.0
2011-02-14 14:20:00,48.48,48.48,48.48,48.48,100.0,36.0231,36.0231,36.0231,36.0231,100.0
2011-02-14 14:25:00,48.49,48.49,48.49,48.49,100.0,36.0305,36.0305,36.0305,36.0305,100.0
2011-02-14 14:30:00,48.5,48.5,48.47,48.47,1100.0,36.038,36.038,36.0157,36.0157,1100.0
2011-02-14 14:35:00,48.5,48.5,48.5,48.5,200.0,36.038,36.038,36.038,36.038,200.0
2011-02-14 14:40:00,48.5,48.5,48.5,48.5,200.0,36.038,36.038,36.038,36.038,200.0
2011-02-14 14:45:00,48.5,48.5,48.49,48.49,9000.0,36.038,36.038,36.0305,36.0305,9000.0
2011-02-14 14:50:00,48.5,48.52,48.5,48.52,5800.0,36.038,36.0528,36.038,36.0528,5800.0
2011-02-14 14:55:00,48.53,48.53,48.53,48.53,100.0,36.0603,36.0603,36.0603,36.0603,100.0
2011-02-14 15:00:00,48.53,48.54,48.51,48.51,2700.0,36.0603,36.0677,36.0454,36.0454,2700.0
2011-02-14 15:05:00,48.54,48.54,48.51,48.51,200.0,36.0677,36.0677,36.0454,36.0454,200.0
2011-02-14 15:10:00,48.5,48.52,48.5,48.5,2100.0,36.038,36.0528,36.038,36.038,2100.0
2011-02-14 15:15:00,48.51,48.55,48.51,48.54,1100.0,36.0454,36.0751,36.0454,36.0677,1100.0
2011-02-14 15:20:00,48.54,48.55,48.54,48.55,3000.0,36.0677,36.0751,36.0677,36.0751,3000.0
2011-02-14 15:25:00,48.55,48.55,48.48,48.48,11200.0,36.0751,36.0751,36.0231,36.0231,11200.0
2011-02-14 15:30:00,48.53,48.54,48.53,48.54,300.0,36.0603,36.0677,36.0603,36.0677,300.0
2011-02-14 15:35:00,48.54,48.54,48.5,48.54,12300.0,36.0677,36.0677,36.038,36.0677,12300.0
2011-02-14 15:40:00,48.56,48.56,48.55,48.55,200.0,36.0825,36.0825,36.0751,36.0751,200.0
2011-02-14 15:45:00,48.55,48.55,48.55,48.55,0.0,36.0751,36.0751,36.0751,36.0751,0.0
2011-02-14 15:50:00,48.57,48.57,48.53,48.53,18300.0,36.09,36.09,36.0603,36.0603,18300.0
2011-02-14 15:55:00,48.53,48.53,48.48,48.48,36500.0,36.0603,36.0603,36.0231,36.0231,36500.0
2011-02-15 09:30:00,48.52,48.54,48.39,48.39,16100.0,36.0528,36.0677,35.9562,35.9562,16100.0
2011-02-15 09:35:00,48.37,48.4,48.36,48.36,14300.0,35.9414,35.9637,35.9339,35.9339,14300.0
2011-02-15 09:40:00,48.36,48.47,48.36,48.44,14700.0,35.9339,36.0157,35.9339,35.9934,14700.0
2011-02-15 09:45:00,48.48,48.48,48.48,48.48,100.0,36.0231,36.0231,36.0231,36.0231,100.0
2011-02-15 09:50:00,48.46,48.5,48.46,48.48,300.0,36.0082,36.038,36.0082,36.0231,300.0
2011-02-15 09:55:00,48.48,48.48,48.48,48.48,200.0,36.0231,36.0231,36.0231,36.0231,200.0
2011-02-15 10:00:00,48.52,48.52,48.45,48.45,21900.0,36.0528,36.0528,36.0008,36.0008,21900.0
2011-02-15 10:05:00,48.44,48.44,48.39,48.39,8800.0,35.9934,35.9934,35.9562,35.9562,8800.0
2011-02-15 10:10:00,48.38,48.39,48.35,48.38,800.0,35.9488,35.9562,35.9265,35.9488,800.0
2011-02-15 10:15:00,48.37,48.39,48.37,48.38,31200.0,35.9414,35.9562,35.9414,35.9488,31200.0
2011-02-15 10:20:00,48.39,48.4,48.38,48.4,500.0,35.9562,35.9637,35.9488,35.9637,500.0
2011-02-15 10:25:00,48.38,48.38,48.34,48.34,3800.0,35.9488,35.9488,35.9191,35.9191,3800.0
2011-02-15 10:30:00,48.35,48.37,48.34,48.37,2700.0,35.9265,35.9414,35.9191,35.9414,2700.0
2011-02-15 10:35:00,48.4,48.4,48.4,48.4,100.0,35.9637,35.9637,35.9637,35.9637,100.0
2011-02-15 10:40:00,48.4,48.43,48.4,48.41,3800.0,35.9637,35.986,35.9637,35.9711,3800.0
2011-02-15 10:45:00,48.43,48.43,48.4,48.41,1900.0,35.986,35.986,35.9637,35.9711,1900.0
2011-02-15 10:50:00,48.41,48.47,48.4,48.46,61700.0,35.9711,36.0157,35.9637,36.0082,61700.0
2011-02-15 10:55:00,48.48,48.48,48.46,48.46,5700.0,36.0231,36.0231,36.0082,36.0082,5700.0
2011-02-15 11:00:00,48.48,48.48,48.43,48.46,2200.0,36.0231,36.0231,35.986,36.0082,2200.0
2011-02-15 11:05:00,48.44,48.52,48.44,48.51,3200.0,35.9934,36.0528,35.9934,36.0454,3200.0
2011-02-15 11:10:00,48.51,48.53,48.51,48.51,4100.0,36.0454,36.0603,36.0454,36.0454,4100.0
2011-02-15 11:15:00,48.51,48.51,48.49,48.49,13200.0,36.0454,36.0454,36.0305,36.0305,13200.0
2011-02-15 11:20:00,48.49,48.51,48.49,48.51,3400.0,36.0305,36.0454,36.0305,36.0454,3400.0
2011-02-15 11:25:00,48.51,48.52,48.48,48.52,3400.0,36.0454,36.0528,36.0231,36.0528,3400.0
2011-02-15 11:30:00,48.52,48.52,48.5,48.51,3800.0,36.0528,36.0528,36.038,36.0454,3800.0
2011-02-15 11:35:00,48.51,48.52,48.5,48.5,3900.0,36.0454,36.0528,36.038,36.038,3900.0
2011-02-15 11:40:00,48.5,48.51,48.49,48.49,4500.0,36.038,36.0454,36.0305,36.0305,4500.0
2011-02-15 11:45:00,48.5,48.5,48.43,48.46,7700.0,36.038,36.038,35.986,36.0082,7700.0
2011-02-15 11:50:00,48.47,48.48,48.47,48.48,2300.0,36.0157,36.0231,36.0157,36.0231,2300.0
2011-02-15 11:55:00,48.48,48.48,48.47,48.48,2400.0,36.0231,36.0231,36.0157,36.0231,2400.0
2011-02-15 12:00:00,48.46,48.47,48.44,48.47,4400.0,36.0082,36.0157,35.9934,36.0157,4400.0
2011-02-15 12:05:00,48.48,48.48,48.47,48.47,500.0,36.0231,36.0231,36.0157,36.0157,500.0
2011-02-15 12:10:00,48.47,48.47,48.47,48.47,300.0,36.0157,36.0157,36.0157,36.0157,300.0
2011-02-15 12:15:00,48.5,48.5,48.49,48.49,300.0,36.038,36.038,36.0305,36.0305,300.0
2011-02-15 12:20:00,48.49,48.5,48.49,48.5,600.0,36.0305,36.038,36.0305,36.038,600.0
2011-02-15 12:25:00,48.52,48.52,48.52,48.52,100.0,36.0528,36.0528,36.0528,36.0528,100.0
2011-02-15 12:30:00,48.52,48.52,48.52,48.52,0.0,36.0528,36.0528,36.0528,36.0528,0.0
2011-02-15 12:35:00,48.55,48.55,48.55,48.55,400.0,36.0751,36.0751,36.0751,36.0751,400.0
2011-02-15 12:40:00,48.55,48.57,48.55,48.57,1300.0,36.0751,36.09,36.0751,36.09,1300.0
2011-02-15 12:45:00,48.56,48.57,48.56,48.57,1000.0,36.0825,36.09,36.0825,36.09,1000.0
2011-02-15 12:50:00,48.56,48.56,48.56,48.56,100.0,36.0825,36.0825,36.0825,36.0825,100.0
2011-02-15 12:55:00,48.55,48.55,48.55,48.55,100.0,36.0751,36.0751,36.0751,36.0751,100.0
2011-02-15 13:00:00,48.51,48.51,48.51,48.51,100.0,36.0454,36.0454,36.0454,36.0454,100.0
2011-02-15 13:05:00,48.54,48.54,48.54,48.54,200.0,36.0677,36.0677,36.0677,36.0677,200.0
2011-02-15 13:10:00,48.55,48.55,48.55,48.55,1200.0,36.0751,36.0751,36.0751,36.0751,1200.0
2011-02-15 13:15:00,48.56,48.56,48.54,48.55,1800.0,36.0825,36.0825,36.0677,36.0751,1800.0
2011-02-15 13:20:00,48.52,48.52,48.52,48.52,100.0,36.0528,36.0528,36.0528,36.0528,100.0
2011-02-15 13:25:00,48.53,48.53,48.53,48.53,100.0,36.0603,36.0603,36.0603,36.0603,100.0
2011-02-15 13:30:00,48.52,48.53,48.52,48.53,200.0,36.0528,36.0603,36.0528,36.0603,200.0
2011-02-15 13:35:00,48.54,48.55,48.54,48.55,4000.0,36.0677,36.0751,36.0677,36.0751,4000.0
2011-02-15 13:40:00,48.54,48.55,48.53,48.54,18800.0,36.0677,36.0751,36.0603,36.0677,18800.0
2011-02-15 13:45:00,48.56,48.58,48.56,48.58,3300.0,36.0825,36.0974,36.0825,36.0974,3300.0
2011-02-15 13:50:00,48.58,48.58,48.53,48.55,6800.0,36.0974,36.0974,36.0603,36.0751,6800.0
2011-02-15 13:55:00,48.53,48.54,48.51,48.52,16000.0,36.0603,36.0677,36.0454,36.0528,16000.0
2011-02-15 14:00:00,48.52,48.53,48.49,48.49,10300.0,36.0528,36.0603,36.0305,36.0305,10300.0
2011-02-15 14:05:00,48.49,48.49,48.47,48.48,19700.0,36.0305,36.0305,36.0157,36.0231,19700.0
2011-02-15 14:10:00,48.48,48.49,48.46,48.47,8100.0,36.0231,36.0305,36.0082,36.0157,8100.0
2011-02-15 14:15:00,48.45,48.46,48.44,48.46,4700.0,36.0008,36.0082,35.9934,36.0082,4700.0
2011-02-15 14:20:00,48.46,48.46,48.42,48.43,5900.0,36.0082,36.0082,35.9785,35.986,5900.0
2011-02-15 14:25:00,48.41,48.41,48.39,48.39,3900.0,35.9711,35.9711,35.9562,35.9562,3900.0
2011-02-15 14:30:00,48.38,48.41,48.37,48.41,3600.0,35.9488,35.9711,35.9414,35.9711,3600.0
2011-02-15 14:35:00,48.41,48.43,48.41,48.41,6300.0,35.9711,35.986,35.9711,35.9711,6300.0
2011-02-15 14:40:00,48.43,48.45,48.43,48.45,3300.0,35.986,36.0008,35.986,36.0008,3300.0
2011-02-15 14:45:00,48.44,48.44,48.42,48.44,3400.0,35.9934,35.9934,35.9785,35.9934,3400.0
2011-02-15 14:50:00,48.44,48.47,48.44,48.47,4700.0,35.9934,36.0157,35.9934,36.0157,4700.0
2011-02-15 14:55:00,48.48,48.48,48.45,48.46,4100.0,36.0231,36.0231,36.0008,36.0082,4100.0
2011-02-15 15:00:00,48.45,48.47,48.44,48.47,4500.0,36.0008,36.0157,35.9934,36.0157,4500.0
2011-02-15 15:05:00,48.49,48.49,48.48,48.48,3500.0,36.0305,36.0305,36.0231,36.0231,3500.0
2011-02-15 15:10:00,48.47,48.48,48.47,48.48,4500.0,36.0157,36.0231,36.0157,36.0231,4500.0
2011-02-15 15:15:00,48.5,48.5,48.47,48.49,3600.0,36.038,36.038,36.0157,36.0305,3600.0
2011-02-15 15:20:00,48.48,48.48,48.44,48.45,4100.0,36.0231,36.0231,35.9934,36.0008,4100.0
2011-02-15 15:25:00,48.42,48.46,48.42,48.44,3800.0,35.9785,36.0082,35.9785,35.9934,3800.0
2011-02-15 15:30:00,48.46,48.47,48.44,48.45,5400.0,36.0082,36.0157,35.9934,36.0008,5400.0
2011-02-15 15:35:00,48.41,48.44,48.41,48.44,5900.0,35.9711,35.9934,35.9711,35.9934,5900.0
2011-02-15 15:40:00,48.43,48.44,48.41,48.44,3900.0,35.986,35.9934,35.9711,35.9934,3900.0
2011-02-15 15:45:00,48.43,48.45,48.43,48.43,7200.0,35.986,36.0008,35.986,35.986,7200.0
2011-02-15 15:50:00,48.44,48.44,48.42,48.42,5100.0,35.9934,35.9934,35.9785,35.9785,5100.0
2011-02-15 15:55:00,48.43,48.47,48.43,48.47,8800.0,35.986,36.0157,35.986,36.0157,8800.0
2011-02-16 09:30:00,48.53,48.65,48.53,48.64,10300.0,36.0603,36.1494,36.0603,36.142,10300.0
2011-02-16 09:35:00,48.64,48.67,48.62,48.64,14100.0,36.142,36.1643,36.1271,36.142,14100.0
2011-02-16 09:40:00,48.64,48.64,48.61,48.62,8100.0,36.142,36.142,36.1197,36.1271,8100.0
2011-02-16 09:45:00,48.63,48.63,48.57,48.61,2300.0,36.1346,36.1346,36.09,36.1197,2300.0
2011-02-16 09:50:00,48.6,48.62,48.56,48.6,2500.0,36.1123,36.1271,36.0825,36.1123,2500.0
2011-02-16 09:55:00,48.61,48.65,48.61,48.65,2200.0,36.1197,36.1494,36.1197,36.1494,2200.0
2011-02-16 10:00:00,48.65,48.66,48.58,48.58,500.0,36.1494,36.1569,36.0974,36.0974,500.0
2011-02-16 10:05:00,48.64,48.64,48.64,48.64,600.0,36.142,36.142,36.142,36.142,600.0
2011-02-16 10:10:00,48.68,48.7,48.68,48.7,3600.0,36.1717,36.1866,36.1717,36.1866,3600.0
2011-02-16 10:15:00,48.71,48.74,48.71,48.71,7000.0,36.194,36.2163,36.194,36.194,7000.0
2011-02-16 10:20:00,48.73,48.76,48.73,48.75,1500.0,36.2089,36.2312,36.2089,36.2237,1500.0
2011-02-16 10:25:00,48.74,48.74,48.73,48.73,300.0,36.2163,36.2163,36.2089,36.2089,300.0
2011-02-16 10:30:00,48.77,48.79,48.74,48.79,400.0,36.2386,36.2535,36.2163,36.2535,400.0
2011-02-16 10:35:00,48.83,48.84,48.82,48.84,500.0,36.2832,36.2906,36.2757,36.2906,500.0
2011-02-16 10:40:00,48.84,48.84,48.79,48.81,5700.0,36.2906,36.2906,36.2535,36.2683,5700.0
2011-02-16 10:45:00,48.83,48.83,48.83,48.83,100.0,36.2832,36.2832,36.2832,36.2832,100.0
2011-02-16 10:50:00,48.83,48.84,48.81,48.81,1100.0,36.2832,36.2906,36.2683,36.2683,1100.0
2011-02-16 10:55:00,48.84,48.85,48.84,48.85,800.0,36.2906,36.298,36.2906,36.298,800.0
2011-02-16 11:00:00,48.85,48.85,48.82,48.82,700.0,36.298,36.298,36.2757,36.2757,700.0
2011-02-16 11:05:00,48.83,48.83,48.79,48.79,1500.0,36.2832,36.2832,36.2535,36.2535,1500.0
2011-02-16 11:10:00,48.82,48.82,48.77,48.78,9200.0,36.2757,36.2757,36.2386,36.246,9200.0
2011-02-16 11:15:00,48.79,48.81,48.78,48.81,1000.0,36.2535,36.2683,36.246,36.2683,1000.0
2011-02-16 11:20:00,48.8,48.8,48.78,48.78,200.0,36.2609,36.2609,36.246,36.246,200.0
2011-02-16 11:25:00,48.81,48.81,48.76,48.79,2500.0,36.2683,36.2683,36.2312,36.2535,2500.0
2011-02-16 11:30:00,48.8,48.8,48.72,48.74,2600.0,36.2609,36.2609,36.2014,36.2163,2600.0
2011-02-16 11:35:00,48.75,48.75,48.75,48.75,100.0,36.2237,36.2237,36.2237,36.2237,100.0
2011-02-16 11:40:00,48.75,48.76,48.73,48.76,4600.0,36.2237,36.2312,36.2089,36.2312,4600.0
2011-02-16 11:45:00,48.78,48.82,48.77,48.81,1600.0,36.246,36.2757,36.2386,36.2683,1600.0
2011-02-16 11:50:00,48.78,48.78,48.75,48.75,300.0,36.246,36.246,36.2237,36.2237,300.0
2011-02-16 11:55:00,48.75,48.75,48.75,48.75,0.0,36.2237,36.2237,36.2237,36.2237,0.0
2011-02-16 12:00:00,48.76,48.76,48.73,48.73,400.0,36.2312,36.2312,36.2089,36.2089,400.0
2011-02-16 12:05:00,48.72,48.72,48.72,48.72,100.0,36.2014,36.2014,36.2014,36.2014,100.0
2011-02-16 12:10:00,48.67,48.68,48.67,48.68,300.0,36.1643,36.1717,36.1643,36.1717,300.0
2011-02-16 12:15:00,48.68,48.68,48.68,48.68,100.0,36.1717,36.1717,36.1717,36.1717,100.0
2011-02-16 12:20:00,48.67,48.67,48.67,48.67,100.0,36.1643,36.1643,36.1643,36.1643,100.0
2011-02-16 12:25:00,48.67,48.67,48.67,48.67,0.0,36.1643,36.1643,36.1643,36.1643,0.0
2011-02-16 12:30:00,48.71,48.71,48.71,48.71,100.0,36.194,36.194,36.194,36.194,100.0
2011-02-16 12:35:00,48.69,48.69,48.69,48.69,400.0,36.1791,36.1791,36.1791,36.1791,400.0
2011-02-16 12:40:00,48.72,48.75,48.72,48.72,2500.0,36.2014,36.2237,36.2014,36.2014,2500.0
2011-02-16 12:45:00,48.72,48.72,48.72,48.72,0.0,36.2014,36.2014,36.2014,36.2014,0.0
2011-02-16 12:50:00,48.72,48.72,48.72,48.72,0.0,36.2014,36.2014,36.2014,36.2014,0.0
2011-02-16 12:55:00,48.75,48.75,48.75,48.75,100.0,36.2237,36.2237,36.2237,36.2237,100.0
2011-02-16 13:00:00,48.73,48.73,48.73,48.73,200.0,36.2089,36.2089,36.2089,36.2089,200.0
2011-02-16 13:05:00,48.69,48.73,48.69,48.73,4900.0,36.1791,36.2089,36.1791,36.2089,4900.0
2011-02-16 13:10:00,48.75,48.75,48.75,48.75,100.0,36.2237,36.2237,36.2237,36.2237,100.0
2011-02-16 13:15:00,48.73,48.75,48.73,48.75,200.0,36.2089,36.2237,36.2089,36.2237,200.0
2011-02-16 13:20:00,48.75,48.75,48.75,48.75,0.0,36.2237,36.2237,36.2237,36.2237,0.0
2011-02-16 13:25:00,48.75,48.77,48.75,48.75,600.0,36.2237,36.2386,36.2237,36.2237,600.0
2011-02-16 13:30:00,48.77,48.77,48.77,48.77,100.0,36.2386,36.2386,36.2386,36.2386,100.0
2011-02-16 13:35:00,48.74,48.75,48.73,48.75,600.0,36.2163,36.2237,36.2089,36.2237,600.0
2011-02-16 13:40:00,48.77,48.81,48.77,48.81,2800.0,36.2386,36.2683,36.2386,36.2683,2800.0
2011-02-16 13:45:00,48.81,48.81,48.81,48.81,0.0,36.2683,36.2683,36.2683,36.2683,0.0
2011-02-16 13:50:00,48.81,48.82,48.81,48.82,300.0,36.2683,36.2757,36.2683,36.2757,300.0
2011-02-16 13:55:00,48.8,48.8,48.79,48.79,5400.0,36.2609,36.2609,36.2535,36.2535,5400.0
2011-02-16 14:00:00,48.82,48.82,48.79,48.79,200.0,36.2757,36.2757,36.2535,36.2535,200.0
2011-02-16 14:05:00,48.79,48.79,48.79,48.79,100.0,36.2535,36.2535,36.2535,36.2535,100.0
2011-02-16 14:10:00,48.74,48.74,48.74,48.74,100.0,36.2163,36.2163,36.2163,36.2163,100.0
2011-02-16 14:15:00,48.75,48.75,48.73,48.73,300.0,36.2237,36.2237,36.2089,36.2089,300.0
2011-02-16 14:20:00,48.75,48.75,48.75,48.75,200.0,36.2237,36.2237,36.2237,36.2237,200.0
2011-02-16 14:25:00,48.75,48.75,48.75,48.75,0.0,36.2237,36.2237,36.2237,36.2237,0.0
2011-02-16 14:30:00,48.83,48.83,48.83,48.83,500.0,36.2832,36.2832,36.2832,36.2832,500.0
2011-02-16 14:35:00,48.85,48.85,48.85,48.85,100.0,36.298,36.298,36.298,36.298,100.0
2011-02-16 14:40:00,48.89,48.89,48.89,48.89,1400.0,36.3278,36.3278,36.3278,36.3278,1400.0
2011-02-16 14:45:00,48.88,48.88,48.87,48.87,200.0,36.3203,36.3203,36.3129,36.3129,200.0
2011-02-16 14:50:00,48.85,48.85,48.85,48.85,1700.0,36.298,36.298,36.298,36.298,1700.0
2011-02-16 14:55:00,48.9,48.9,48.9,48.9,100.0,36.3352,36.3352,36.3352,36.3352,100.0
2011-02-16 15:00:00,48.86,48.89,48.86,48.89,500.0,36.3055,36.3278,36.3055,36.3278,500.0
2011-02-16 15:05:00,48.9,48.9,48.88,48.88,500.0,36.3352,36.3352,36.3203,36.3203,500.0
2011-02-16 15:10:00,48.9,48.9,48.9,48.9,100.0,36.3352,36.3352,36.3352,36.3352,100.0
2011-02-16 15:15:00,48.89,48.89,48.89,48.89,100.0,36.3278,36.3278,36.3278,36.3278,100.0
2011-02-16 15:20:00,48.89,48.89,48.89,48.89,0.0,36.3278,36.3278,36.3278,36.3278,0.0
2011-02-16 15:25:00,48.89,48.89,48.89,48.89,200.0,36.3278,36.3278,36.3278,36.3278,200.0
2011-02-16 15:30:00,48.89,48.89,48.89,48.89,0.0,36.3278,36.3278,36.3278,36.3278,0.0
2011-02-16 15:35:00,48.91,48.91,48.9,48.9,200.0,36.3426,36.3426,36.3352,36.3352,200.0
2011-02-16 15:40:00,48.91,48.91,48.91,48.91,300.0,36.3426,36.3426,36.3426,36.3426,300.0
2011-02-16 15:45:00,48.9,48.91,48.9,48.91,2200.0,36.3352,36.3426,36.3352,36.3426,2200.0
2011-02-16 15:50:00,48.9,48.9,48.84,48.85,3500.0,36.3352,36.3352,36.2906,36.298,3500.0
2011-02-16 15:55:00,48.83,48.89,48.83,48.85,3500.0,36.2832,36.3278,36.2832,36.298,3500.0
2011-02-17 09:30:00,48.86,48.86,48.74,48.74,13400.0,36.3055,36.3055,36.2163,36.2163,13400.0
2011-02-17 09:35:00,48.75,48.75,48.75,48.75,1100.0,36.2237,36.2237,36.2237,36.2237,1100.0
2011-02-17 09:40:00,48.76,48.8,48.75,48.8,7000.0,36.2312,36.2609,36.2237,36.2609,7000.0
2011-02-17 09:45:00,48.8,48.8,48.8,48.8,0.0,36.2609,36.2609,36.2609,36.2609,0.0
2011-02-17 09:50:00,48.8,48.8,48.8,48.8,0.0,36.2609,36.2609,36.2609,36.2609,0.0
2011-02-17 09:55:00,48.79,48.79,48.79,48.79,100.0,36.2535,36.2535,36.2535,36.2535,100.0
2011-02-17 10:00:00,48.85,48.86,48.8,48.86,1900.0,36.298,36.3055,36.2609,36.3055,1900.0
2011-02-17 10:05:00,48.86,48.86,48.86,48.86,0.0,36.3055,36.3055,36.3055,36.3055,0.0
2011-02-17 10:10:00,48.8,48.82,48.8,48.82,400.0,36.2609,36.2757,36.2609,36.2757,400.0
2011-02-17 10:15:00,48.79,48.79,48.79,48.79,100.0,36.2535,36.2535,36.2535,36.2535,100.0
2011-02-17 10:20:00,48.82,48.84,48.82,48.84,6600.0,36.2757,36.2906,36.2757,36.2906,6600.0
2011-02-17 10:25:00,48.85,48.89,48.85,48.89,11100.0,36.298,36.3278,36.298,36.3278,11100.0
2011-02-17 10:30:00,48.87,48.9,48.87,48.9,5700.0,36.3129,36.3352,36.3129,36.3352,5700.0
2011-02-17 10:35:00,48.9,48.9,48.9,48.9,0.0,36.3352,36.3352,36.3352,36.3352,0.0
2011-02-17 10:40:00,48.84,48.88,48.84,48.87,4300.0,36.2906,36.3203,36.2906,36.3129,4300.0
2011-02-17 10:45:00,48.89,48.9,48.88,48.9,1800.0,36.3278,36.3352,36.3203,36.3352,1800.0
2011-02-17 10:50:00,48.87,48.88,48.83,48.88,700.0,36.3129,36.3203,36.2832,36.3203,700.0
2011-02-17 10:55:00,48.83,48.83,48.83,48.83,1400.0,36.2832,36.2832,36.2832,36.2832,1400.0
2011-02-17 11:00:00,48.85,48.85,48.85,48.85,100.0,36.298,36.298,36.298,36.298,100.0
2011-02-17 11:05:00,48.89,48.89,48.89,48.89,5600.0,36.3278,36.3278,36.3278,36.3278,5600.0
2011-02-17 11:10:00,48.85,48.86,48.85,48.86,300.0,36.298,36.3055,36.298,36.3055,300.0
2011-02-17 11:15:00,48.95,48.95,48.95,48.95,100.0,36.3723,36.3723,36.3723,36.3723,100.0
2011-02-17 11:20:00,48.93,48.93,48.93,48.93,1300.0,36.3575,36.3575,36.3575,36.3575,1300.0
2011-02-17 11:25:00,48.98,48.98,48.98,48.98,100.0,36.3946,36.3946,36.3946,36.3946,100.0
2011-02-17 11:30:00,49.0,49.0,48.99,48.99,26000.0,36.4095,36.4095,36.4021,36.4021,26000.0
2011-02-17 11:35:00,48.99,48.99,48.99,48.99,0.0,36.4021,36.4021,36.4021,36.4021,0.0
2011-02-17 11:40:00,48.96,48.96,48.95,48.95,3300.0,36.3798,36.3798,36.3723,36.3723,3300.0
2011-02-17 11:45:00,48.95,48.95,48.95,48.95,0.0,36.3723,36.3723,36.3723,36.3723,0.0
2011-02-17 11:50:00,48.97,48.97,48.97,48.97,1700.0,36.3872,36.3872,36.3872,36.3872,1700.0
2011-02-17 11:55:00,49.0,49.0,49.0,49.0,1000.0,36.4095,36.4095,36.4095,36.4095,1000.0
2011-02-17 12:00:00,49.02,49.03,49.02,49.03,200.0,36.4244,36.4318,36.4244,36.4318,200.0
2011-02-17 12:05:00,49.02,49.02,48.97,48.97,800.0,36.4244,36.4244,36.3872,36.3872,800.0
2011-02-17 12:10:00,48.97,48.97,48.97,48.97,0.0,36.3872,36.3872,36.3872,36.3872,0.0
2011-02-17 12:15:00,48.98,48.98,48.95,48.95,300.0,36.3946,36.3946,36.3723,36.3723,300.0
2011-02-17 12:20:00,48.95,48.95,48.95,48.95,2100.0,36.3723,36.3723,36.3723,36.3723,2100.0
2011-02-17 12:25:00,48.96,48.96,48.96,48.96,100.0,36.3798,36.3798,36.3798,36.3798,100.0
2011-02-17 12:30:00,48.96,48.96,48.96,48.96,0.0,36.3798,36.3798,36.3798,36.3798,0.0
2011-02-17 12:35:00,48.98,49.02,48.98,49.01,3400.0,36.3946,36.4244,36.3946,36.4169,3400.0
2011-02-17 12:40:00,49.02,49.02,49.02,49.02,800.0,36.4244,36.4244,36.4244,36.4244,800.0
2011-02-17 12:45:00,49.02,49.02,49.02,49.02,300.0,36.4244,36.4244,36.4244,36.4244,300.0
2011-02-17 12:50:00,49.02,49.02,49.02,49.02,400.0,36.4244,36.4244,36.4244,36.4244,400.0
2011-02-17 12:55:00,49.02,49.02,49.02,49.02,0.0,36.4244,36.4244,36.4244,36.4244,0.0
2011-02-17 13:00:00,49.02,49.02,49.02,49.02,0.0,36.4244,36.4244,36.4244,36.4244,0.0
2011-02-17 13:05:00,48.99,49.01,48.99,49.01,1500.0,36.4021,36.4169,36.4021,36.4169,1500.0
2011-02-17 13:10:00,49.07,49.07,49.06,49.06,200.0,36.4615,36.4615,36.4541,36.4541,200.0
2011-02-17 13:15:00,49.06,49.06,49.06,49.06,0.0,36.4541,36.4541,36.4541,36.4541,0.0
2011-02-17 13:20:00,49.08,49.08,49.05,49.05,1500.0,36.4689,36.4689,36.4466,36.4466,1500.0
2011-02-17 13:25:00,49.09,49.09,49.09,49.09,500.0,36.4764,36.4764,36.4764,36.4764,500.0
2011-02-17 13:30:00,49.06,49.06,49.06,49.06,100.0,36.4541,36.4541,36.4541,36.4541,100.0
2011-02-17 13:35:00,49.05,49.05,49.05,49.05,1400.0,36.4466,36.4466,36.4466,36.4466,1400.0
2011-02-17 13:40:00,49.05,49.05,49.05,49.05,100.0,36.4466,36.4466,36.4466,36.4466,100.0
2011-02-17 13:45:00,49.05,49.05,49.05,49.05,0.0,36.4466,36.4466,36.4466,36.4466,0.0
2011-02-17 13:50:00,49.07,49.07,49.07,49.07,100.0,36.4615,36.4615,36.4615,36.4615,100.0
2011-02-17 13:55:00,49.02,49.06,49.02,49.06,200.0,36.4244,36.4541,36.4244,36.4541,200.0
2011-02-17 14:00:00,49.04,49.04,49.04,49.04,1500.0,36.4392,36.4392,36.4392,36.4392,1500.0
2011-02-17 14:05:00,49.08,49.08,49.08,49.08,100.0,36.4689,36.4689,36.4689,36.4689,100.0
2011-02-17 14:10:00,49.07,49.07,49.07,49.07,1100.0,36.4615,36.4615,36.4615,36.4615,1100.0
2011-02-17 14:15:00,49.07,49.07,49.07,49.07,0.0,36.4615,36.4615,36.4615,36.4615,0.0
2011-02-17 14:20:00,49.05,49.05,49.05,49.05,100.0,36.4466,36.4466,36.4466,36.4466,100.0
2011-02-17 14:25:00,49.05,49.05,49.05,49.05,1400.0,36.4466,36.4466,36.4466,36.4466,1400.0
2011-02-17 14:30:00,49.05,49.05,49.05,49.05,0.0,36.4466,36.4466,36.4466,36.4466,0.0
2011-02-17 14:35:00,49.05,49.05,49.05,49.05,0.0,36.4466,36.4466,36.4466,36.4466,0.0
2011-02-17 14:40:00,49.05,49.05,49.05,49.05,0.0,36.4466,36.4466,36.4466,36.4466,0.0
2011-02-17 14:45:00,49.05,49.05,49.0,49.01,101300.0,36.4466,36.4466,36.4095,36.4169,101300.0
2011-02-17 14:50:00,49.01,49.02,49.01,49.01,20400.0,36.4169,36.4244,36.4169,36.4169,20400.0
2011-02-17 14:55:00,49.01,49.05,49.01,49.05,18500.0,36.4169,36.4466,36.4169,36.4466,18500.0
2011-02-17 15:00:00,49.03,49.07,49.01,49.02,19700.0,36.4318,36.4615,36.4169,36.4244,19700.0
2011-02-17 15:05:00,49.02,49.03,49.01,49.01,18400.0,36.4244,36.4318,36.4169,36.4169,18400.0
2011-02-17 15:10:00,49.01,49.02,49.01,49.01,19100.0,36.4169,36.4244,36.4169,36.4169,19100.0
2011-02-17 15:15:00,49.08,49.08,49.08,49.08,900.0,36.4689,36.4689,36.4689,36.4689,900.0
2011-02-17 15:20:00,49.03,49.03,49.03,49.03,1400.0,36.4318,36.4318,36.4318,36.4318,1400.0
2011-02-17 15:25:00,49.05,49.09,49.05,49.09,500.0,36.4466,36.4764,36.4466,36.4764,500.0
2011-02-17 15:30:00,49.02,49.02,49.02,49.02,2900.0,36.4244,36.4244,36.4244,36.4244,2900.0
2011-02-17 15:35:00,49.03,49.03,49.03,49.03,100.0,36.4318,36.4318,36.4318,36.4318,100.0
2011-02-17 15:40:00,49.04,49.04,49.04,49.04,400.0,36.4392,36.4392,36.4392,36.4392,400.0
2011-02-17 15:45:00,49.05,49.07,49.02,49.07,6100.0,36.4466,36.4615,36.4244,36.4615,6100.0
2011-02-17 15:50:00,49.02,49.02,49.02,49.02,500.0,36.4244,36.4244,36.4244,36.4244,500.0
2011-02-17 15:55:00,49.01,49.03,49.01,49.01,5400.0,36.4169,36.4318,36.4169,36.4169,5400.0
2011-02-18 09:30:00,49.1,49.11,49.01,49.02,2800.0,36.4838,36.4912,36.4169,36.4244,2800.0
2011-02-18 09:35:00,49.04,49.04,49.03,49.03,2200.0,36.4392,36.4392,36.4318,36.4318,2200.0
2011-02-18 09:40:00,49.03,49.03,49.03,49.03,0.0,36.4318,36.4318,36.4318,36.4318,0.0
2011-02-18 09:45:00,49.0,49.03,49.0,49.03,2100.0,36.4095,36.4318,36.4095,36.4318,2100.0
2011-02-18 09:50:00,49.04,49.04,49.04,49.04,100.0,36.4392,36.4392,36.4392,36.4392,100.0
2011-02-18 09:55:00,49.04,49.04,49.04,49.04,100.0,36.4392,36.4392,36.4392,36.4392,100.0
2011-02-18 10:00:00,49.06,49.06,49.04,49.04,800.0,36.4541,36.4541,36.4392,36.4392,800.0
2011-02-18 10:05:00,49.04,49.04,49.03,49.04,500.0,36.4392,36.4392,36.4318,36.4392,500.0
2011-02-18 10:10:00,49.05,49.06,49.05,49.06,7200.0,36.4466,36.4541,36.4466,36.4541,7200.0
2011-02-18 10:15:00,49.02,49.06,49.02,49.05,16300.0,36.4244,36.4541,36.4244,36.4466,16300.0
2011-02-18 10:20:00,49.08,49.08,49.08,49.08,200.0,36.4689,36.4689,36.4689,36.4689,200.0
2011-02-18 10:25:00,49.05,49.08,49.05,49.07,2100.0,36.4466,36.4689,36.4466,36.4615,2100.0
2011-02-18 10:30:00,49.07,49.07,49.07,49.07,200.0,36.4615,36.4615,36.4615,36.4615,200.0
2011-02-18 10:35:00,49.07,49.07,49.07,49.07,600.0,36.4615,36.4615,36.4615,36.4615,600.0
2011-02-18 10:40:00,49.08,49.1,49.07,49.1,2600.0,36.4689,36.4838,36.4615,36.4838,2600.0
2011-02-18 10:45:00,49.13,49.14,49.1,49.11,26900.0,36.5061,36.5135,36.4838,36.4912,26900.0
2011-02-18 10:50:00,49.14,49.14,49.13,49.13,500.0,36.5135,36.5135,36.5061,36.5061,500.0
2011-02-18 10:55:00,49.13,49.13,49.11,49.12,800.0,36.5061,36.5061,36.4912,36.4987,800.0
2011-02-18 11:00:00,49.12,49.12,49.12,49.12,100.0,36.4987,36.4987,36.4987,36.4987,100.0
2011-02-18 11:05:00,49.12,49.12,49.11,49.12,1700.0,36.4987,36.4987,36.4912,36.4987,1700.0
2011-02-18 11:10:00,49.12,49.13,49.12,49.13,800.0,36.4987,36.5061,36.4987,36.5061,800.0
2011-02-18 11:15:00,49.13,49.13,49.13,49.13,600.0,36.5061,36.5061,36.5061,36.5061,600.0
2011-02-18 11:20:00,49.16,49.2,49.16,49.19,4900.0,36.5284,36.5581,36.5284,36.5507,4900.0
2011-02-18 11:25:00,49.17,49.2,49.17,49.2,600.0,36.5358,36.5581,36.5358,36.5581,600.0
2011-02-18 11:30:00,49.2,49.23,49.2,49.21,2800.0,36.5581,36.5804,36.5581,36.5655,2800.0
2011-02-18 11:35:00,49.23,49.25,49.23,49.23,800.0,36.5804,36.5953,36.5804,36.5804,800.0
2011-02-18 11:40:00,49.25,49.25,49.22,49.23,1200.0,36.5953,36.5953,36.573,36.5804,1200.0
2011-02-18 11:45:00,49.22,49.23,49.22,49.23,2000.0,36.573,36.5804,36.573,36.5804,2000.0
2011-02-18 11:50:00,49.22,49.23,49.21,49.23,2700.0,36.573,36.5804,36.5655,36.5804,2700.0
2011-02-18 11:55:00,49.23,49.24,49.22,49.24,3900.0,36.5804,36.5878,36.573,36.5878,3900.0
2011-02-18 12:00:00,49.22,49.27,49.22,49.27,900.0,36.573,36.6101,36.573,36.6101,900.0
2011-02-18 12:05:00,49.27,49.27,49.26,49.26,3100.0,36.6101,36.6101,36.6027,36.6027,3100.0
2011-02-18 12:10:00,49.26,49.26,49.26,49.26,1100.0,36.6027,36.6027,36.6027,36.6027,1100.0
2011-02-18 12:15:00,49.27,49.27,49.27,49.27,1000.0,36.6101,36.6101,36.6101,36.6101,1000.0
2011-02-18 12:20:00,49.27,49.27,49.27,49.27,600.0,36.6101,36.6101,36.6101,36.6101,600.0
2011-02-18 12:25:00,49.27,49.27,49.27,49.27,600.0,36.6101,36.6101,36.6101,36.6101,600.0
2011-02-18 12:30:00,49.27,49.27,49.27,49.27,800.0,36.6101,36.6101,36.6101,36.6101,800.0
2011-02-18 12:35:00,49.27,49.27,49.25,49.25,1100.0,36.6101,36.6101,36.5953,36.5953,1100.0
2011-02-18 12:40:00,49.24,49.24,49.24,49.24,800.0,36.5878,36.5878,36.5878,36.5878,800.0
2011-02-18 12:45:00,49.24,49.24,49.24,49.24,600.0,36.5878,36.5878,36.5878,36.5878,600.0
2011-02-18 12:50:00,49.24,49.25,49.22,49.25,1500.0,36.5878,36.5953,36.573,36.5953,1500.0
2011-02-18 12:55:00,49.25,49.25,49.25,49.25,200.0,36.5953,36.5953,36.5953,36.5953,200.0
2011-02-18 13:00:00,49.22,49.22,49.21,49.21,5600.0,36.573,36.573,36.5655,36.5655,5600.0
2011-02-18 13:05:00,49.2,49.21,49.2,49.21,300.0,36.5581,36.5655,36.5581,36.5655,300.0
2011-02-18 13:10:00,49.21,49.21,49.21,49.21,0.0,36.5655,36.5655,36.5655,36.5655,0.0
2011-02-18 13:15:00,49.23,49.23,49.23,49.23,100.0,36.5804,36.5804,36.5804,36.5804,100.0
2011-02-18 13:20:00,49.23,49.23,49.23,49.23,0.0,36.5804,36.5804,36.5804,36.5804,0.0
2011-02-18 13:25:00,49.23,49.23,49.23,49.23,0.0,36.5804,36.5804,36.5804,36.5804,0.0
2011-02-18 13:30:00,49.21,49.21,49.14,49.14,600.0,36.5655,36.5655,36.5135,36.5135,600.0
2011-02-18 13:35:00,49.16,49.16,49.16,49.16,100.0,36.5284,36.5284,36.5284,36.5284,100.0
2011-02-18 13:40:00,49.16,49.16,49.16,49.16,0.0,36.5284,36.5284,36.5284,36.5284,0.0
2011-02-18 13:45:00,49.16,49.16,49.16,49.16,0.0,36.5284,36.5284,36.5284,36.5284,0.0
2011-02-18 13:50:00,49.15,49.15,49.15,49.15,100.0,36.5209,36.5209,36.5209,36.5209,100.0
2011-02-18 13:55:00,49.15,49.15,49.15,49.15,0.0,36.5209,36.5209,36.5209,36.5209,0.0
2011-02-18 14:00:00,49.18,49.18,49.18,49.18,100.0,36.5432,36.5432,36.5432,36.5432,100.0
2011-02-18 14:05:00,49.17,49.17,49.17,49.17,100.0,36.5358,36.5358,36.5358,36.5358,100.0
2011-02-18 14:10:00,49.2,49.2,49.2,49.2,100.0,36.5581,36.5581,36.5581,36.5581,100.0
2011-02-18 14:15:00,49.2,49.2,49.2,49.2,0.0,36.5581,36.5581,36.5581,36.5581,0.0
2011-02-18 14:20:00,49.11,49.11,49.1,49.1,200.0,36.4912,36.4912,36.4838,36.4838,200.0
2011-02-18 14:25:00,49.06,49.09,49.06,49.08,300.0,36.4541,36.4764,36.4541,36.4689,300.0
2011-02-18 14:30:00,49.08,49.08,49.08,49.08,0.0,36.4689,36.4689,36.4689,36.4689,0.0
2011-02-18 14:35:00,49.09,49.11,49.09,49.11,400.0,36.4764,36.4912,36.4764,36.4912,400.0
2011-02-18 14:40:00,49.12,49.12,49.12,49.12,1300.0,36.4987,36.4987,36.4987,36.4987,1300.0
2011-02-18 14:45:00,49.09,49.14,49.09,49.14,500.0,36.4764,36.5135,36.4764,36.5135,500.0
2011-02-18 14:50:00,49.12,49.13,49.12,49.13,300.0,36.4987,36.5061,36.4987,36.5061,300.0
2011-02-18 14:55:00,49.11,49.11,49.11,49.11,200.0,36.4912,36.4912,36.4912,36.4912,200.0
2011-02-18 15:00:00,49.15,49.15,49.14,49.14,500.0,36.5209,36.5209,36.5135,36.5135,500.0
2011-02-18 15:05:00,49.14,49.14,49.13,49.13,300.0,36.5135,36.5135,36.5061,36.5061,300.0
2011-02-18 15:10:00,49.13,49.13,49.13,49.13,300.0,36.5061,36.5061,36.5061,36.5061,300.0
2011-02-18 15:15:00,49.13,49.13,49.1,49.1,4900.0,36.5061,36.5061,36.4838,36.4838,4900.0
2011-02-18 15:20:00,49.1,49.14,49.1,49.13,2200.0,36.4838,36.5135,36.4838,36.5061,2200.0
2011-02-18 15:25:00,49.12,49.12,49.12,49.12,100.0,36.4987,36.4987,36.4987,36.4987,100.0
2011-02-18 15:30:00,49.11,49.13,49.1,49.1,6300.0,36.4912,36.5061,36.4838,36.4838,6300.0
2011-02-18 15:35:00,49.07,49.07,49.07,49.07,100.0,36.4615,36.4615,36.4615,36.4615,100.0
2011-02-18 15:40:00,49.09,49.09,49.09,49.09,100.0,36.4764,36.4764,36.4764,36.4764,100.0
2011-02-18 15:45:00,49.17,49.17,49.16,49.16,1300.0,36.5358,36.5358,36.5284,36.5284,1300.0
2011-02-18 15:50:00,49.15,49.16,49.14,49.16,900.0,36.5209,36.5284,36.5135,36.5284,900.0
2011-02-18 15:55:00,49.18,49.21,49.16,49.19,19400.0,36.5432,36.5655,36.5284,36.5507,19400.0
2011-02-22 09:30:00,48.36,48.63,48.36,48.45,222500.0,35.9339,36.1346,35.9339,36.0008,222500.0
2011-02-22 09:35:00,48.37,48.42,48.32,48.42,13600.0,35.9414,35.9785,35.9042,35.9785,13600.0
2011-02-22 09:40:00,48.42,48.45,48.39,48.39,2800.0,35.9785,36.0008,35.9562,35.9562,2800.0
2011-02-22 09:45:00,48.4,48.48,48.4,48.48,2800.0,35.9637,36.0231,35.9637,36.0231,2800.0
2011-02-22 09:50:00,48.5,48.59,48.49,48.54,10700.0,36.038,36.1048,36.0305,36.0677,10700.0
2011-02-22 09:55:00,48.55,48.61,48.55,48.6,1600.0,36.0751,36.1197,36.0751,36.1123,1600.0
2011-02-22 10:00:00,48.62,48.62,48.57,48.61,9900.0,36.1271,36.1271,36.09,36.1197,9900.0
2011-02-22 10:05:00,48.6,48.62,48.55,48.62,3000.0,36.1123,36.1271,36.0751,36.1271,3000.0
2011-02-22 10:10:00,48.63,48.68,48.62,48.62,29300.0,36.1346,36.1717,36.1271,36.1271,29300.0
2011-02-22 10:15:00,48.64,48.7,48.64,48.67,4000.0,36.142,36.1866,36.142,36.1643,4000.0
2011-02-22 10:20:00,48.63,48.69,48.59,48.6,12500.0,36.1346,36.1791,36.1048,36.1123,12500.0
2011-02-22 10:25:00,48.62,48.65,48.58,48.58,13600.0,36.1271,36.1494,36.0974,36.0974,13600.0
2011-02-22 10:30:00,48.58,48.59,48.57,48.59,4700.0,36.0974,36.1048,36.09,36.1048,4700.0
2011-02-22 10:35:00,48.62,48.63,48.62,48.63,1200.0,36.1271,36.1346,36.1271,36.1346,1200.0
2011-02-22 10:40:00,48.63,48.65,48.62,48.65,1400.0,36.1346,36.1494,36.1271,36.1494,1400.0
2011-02-22 10:45:00,48.68,48.7,48.68,48.69,1100.0,36.1717,36.1866,36.1717,36.1791,1100.0
2011-02-22 10:50:00,48.68,48.68,48.68,48.68,1600.0,36.1717,36.1717,36.1717,36.1717,1600.0
2011-02-22 10:55:00,48.65,48.7,48.65,48.65,7000.0,36.1494,36.1866,36.1494,36.1494,7000.0
2011-02-22 11:00:00,48.65,48.65,48.65,48.65,0.0,36.1494,36.1494,36.1494,36.1494,0.0
2011-02-22 11:05:00,48.58,48.59,48.54,48.54,53300.0,36.0974,36.1048,36.0677,36.0677,53300.0
2011-02-22 11:10:00,48.54,48.56,48.5,48.51,15300.0,36.0677,36.0825,36.038,36.0454,15300.0
2011-02-22 11:15:00,48.51,48.51,48.46,48.46,30500.0,36.0454,36.0454,36.0082,36.0082,30500.0
2011-02-22 11:20:00,48.46,48.47,48.41,48.41,19500.0,36.0082,36.0157,35.9711,35.9711,19500.0
2011-02-22 11:25:00,48.42,48.42,48.39,48.4,137000.0,35.9785,35.9785,35.9562,35.9637,137000.0
2011-02-22 11:30:00,48.4,48.4,48.35,48.37,32200.0,35.9637,35.9637,35.9265,35.9414,32200.0
2011-02-22 11:35:00,48.34,48.35,48.33,48.34,9700.0,35.9191,35.9265,35.9116,35.9191,9700.0
2011-02-22 11:40:00,48.34,48.34,48.33,48.33,5500.0,35.9191,35.9191,35.9116,35.9116,5500.0
2011-02-22 11:45:00,48.33,48.34,48.29,48.34,11100.0,35.9116,35.9191,35.8819,35.9191,11100.0
2011-02-22 11:50:00,48.27,48.27,48.27,48.27,200.0,35.8671,35.8671,35.8671,35.8671,200.0
2011-02-22 11:55:00,48.27,48.3,48.27,48.3,24100.0,35.8671,35.8894,35.8671,35.8894,24100.0
2011-02-22 12:00:00,48.25,48.25,48.23,48.24,300.0,35.8522,35.8522,35.8373,35.8448,300.0
2011-02-22 12:05:00,48.25,48.25,48.25,48.25,400.0,35.8522,35.8522,35.8522,35.8522,400.0
2011-02-22 12:10:00,48.19,48.19,48.19,48.19,300.0,35.8076,35.8076,35.8076,35.8076,300.0
2011-02-22 12:15:00,48.19,48.19,48.17,48.19,1000.0,35.8076,35.8076,35.7928,35.8076,1000.0
2011-02-22 12:20:00,48.24,48.25,48.24,48.25,300.0,35.8448,35.8522,35.8448,35.8522,300.0
2011-02-22 12:25:00,48.23,48.23,48.23,48.23,200.0,35.8373,35.8373,35.8373,35.8373,200.0
2011-02-22 12:30:00,48.21,48.21,48.21,48.21,200.0,35.8225,35.8225,35.8225,35.8225,200.0
2011-02-22 12:35:00,48.21,48.21,48.21,48.21,0.0,35.8225,35.8225,35.8225,35.8225,0.0
2011-02-22 12:40:00,48.19,48.19,48.08,48.08,10000.0,35.8076,35.8076,35.7259,35.7259,10000.0
2011-02-22 12:45:00,48.09,48.1,48.01,48.01,1600.0,35.7333,35.7407,35.6739,35.6739,1600.0
2011-02-22 12:50:00,48.04,48.05,48.03,48.05,2500.0,35.6962,35.7036,35.6887,35.7036,2500.0
2011-02-22 12:55:00,48.02,48.03,48.0,48.03,4200.0,35.6813,35.6887,35.6664,35.6887,4200.0
2011-02-22 13:00:00,47.98,47.98,47.98,47.98,200.0,35.6516,35.6516,35.6516,35.6516,200.0
2011-02-22 13:05:00,48.01,48.11,48.01,48.1,1700.0,35.6739,35.7482,35.6739,35.7407,1700.0
2011-02-22 13:10:00,48.08,48.09,48.04,48.09,8900.0,35.7259,35.7333,35.6962,35.7333,8900.0
2011-02-22 13:15:00,48.07,48.07,48.04,48.05,1600.0,35.7185,35.7185,35.6962,35.7036,1600.0
2011-02-22 13:20:00,48.04,48.05,47.91,47.91,1600.0,35.6962,35.7036,35.5996,35.5996,1600.0
2011-02-22 13:25:00,47.96,47.98,47.96,47.98,400.0,35.6367,35.6516,35.6367,35.6516,400.0
2011-02-22 13:30:00,48.01,48.02,47.97,48.0,5700.0,35.6739,35.6813,35.6441,35.6664,5700.0
2011-02-22 13:35:00,47.97,47.97,47.97,47.97,200.0,35.6441,35.6441,35.6441,35.6441,200.0
2011-02-22 13:40:00,48.05,48.05,47.96,47.96,3200.0,35.7036,35.7036,35.6367,35.6367,3200.0
2011-02-22 13:45:00,47.97,47.97,47.94,47.95,1500.0,35.6441,35.6441,35.6219,35.6293,1500.0
2011-02-22 13:50:00,47.94,47.99,47.94,47.98,1600.0,35.6219,35.659,35.6219,35.6516,1600.0
2011-02-22 13:55:00,47.98,47.98,47.98,47.98,0.0,35.6516,35.6516,35.6516,35.6516,0.0
2011-02-22 14:00:00,47.99,47.99,47.99,47.99,1100.0,35.659,35.659,35.659,35.659,1100.0
2011-02-22 14:05:00,47.99,47.99,47.93,47.97,500.0,35.659,35.659,35.6144,35.6441,500.0
2011-02-22 14:10:00,47.96,47.97,47.96,47.97,300.0,35.6367,35.6441,35.6367,35.6441,300.0
2011-02-22 14:15:00,47.98,47.98,47.98,47.98,100.0,35.6516,35.6516,35.6516,35.6516,100.0
2011-02-22 14:20:00,47.98,47.98,47.95,47.95,1000.0,35.6516,35.6516,35.6293,35.6293,1000.0
2011-02-22 14:25:00,47.97,48.02,47.97,48.02,400.0,35.6441,35.6813,35.6441,35.6813,400.0
2011-02-22 14:30:00,48.01,48.06,48.01,48.06,300.0,35.6739,35.711,35.6739,35.711,300.0
2011-02-22 14:35:00,48.07,48.07,48.05,48.05,400.0,35.7185,35.7185,35.7036,35.7036,400.0
2011-02-22 14:40:00,48.03,48.05,48.03,48.05,400.0,35.6887,35.7036,35.6887,35.7036,400.0
2011-02-22 14:45:00,48.05,48.08,48.05,48.08,2100.0,35.7036,35.7259,35.7036,35.7259,2100.0
2011-02-22 14:50:00,48.1,48.11,48.1,48.11,1600.0,35.7407,35.7482,35.7407,35.7482,1600.0
2011-02-22 14:55:00,48.06,48.07,48.03,48.03,1500.0,35.711,35.7185,35.6887,35.6887,1500.0
2011-02-22 15:00:00,48.01,48.03,48.01,48.01,2400.0,35.6739,35.6887,35.6739,35.6739,2400.0
2011-02-22 15:05:00,48.01,48.01,47.96,47.96,1000.0,35.6739,35.6739,35.6367,35.6367,1000.0
2011-02-22 15:10:00,47.93,47.98,47.93,47.98,2600.0,35.6144,35.6516,35.6144,35.6516,2600.0
2011-02-22 15:15:00,47.93,47.94,47.93,47.93,700.0,35.6144,35.6219,35.6144,35.6144,700.0
2011-02-22 15:20:00,47.87,47.89,47.86,47.86,6200.0,35.5698,35.5847,35.5624,35.5624,6200.0
2011-02-22 15:25:00,47.87,47.87,47.82,47.83,1600.0,35.5698,35.5698,35.5327,35.5401,1600.0
2011-02-22 15:30:00,47.85,47.89,47.85,47.88,2700.0,35.555,35.5847,35.555,35.5773,2700.0
2011-02-22 15:35:00,47.88,47.9,47.82,47.83,2000.0,35.5773,35.5921,35.5327,35.5401,2000.0
2011-02-22 15:40:00,47.85,47.87,47.85,47.87,500.0,35.555,35.5698,35.555,35.5698,500.0
2011-02-22 15:45:00,47.87,47.87,47.84,47.86,2600.0,35.5698,35.5698,35.5476,35.5624,2600.0
2011-02-22 15:50:00,47.84,47.88,47.84,47.88,20500.0,35.5476,35.5773,35.5476,35.5773,20500.0
2011-02-22 15:55:00,47.88,47.9,47.86,47.88,3000.0,35.5773,35.5921,35.5624,35.5773,3000.0
2011-02-23 09:30:00,48.05,48.08,48.01,48.08,6100.0,35.7036,35.7259,35.6739,35.7259,6100.0
2011-02-23 09:35:00,48.05,48.14,48.05,48.08,6400.0,35.7036,35.7705,35.7036,35.7259,6400.0
2011-02-23 09:40:00,48.12,48.14,48.1,48.1,800.0,35.7556,35.7705,35.7407,35.7407,800.0
2011-02-23 09:45:00,48.03,48.03,47.95,47.97,6600.0,35.6887,35.6887,35.6293,35.6441,6600.0
2011-02-23 09:50:00,47.95,47.98,47.94,47.98,1000.0,35.6293,35.6516,35.6219,35.6516,1000.0
2011-02-23 09:55:00,47.97,47.97,47.97,47.97,100.0,35.6441,35.6441,35.6441,35.6441,100.0
2011-02-23 10:00:00,47.97,47.97,47.96,47.96,300.0,35.6441,35.6441,35.6367,35.6367,300.0
2011-02-23 10:05:00,47.97,47.98,47.92,47.92,3300.0,35.6441,35.6516,35.607,35.607,3300.0
2011-02-23 10:10:00,47.85,47.9,47.85,47.9,800.0,35.555,35.5921,35.555,35.5921,800.0
2011-02-23 10:15:00,47.94,47.94,47.94,47.94,100.0,35.6219,35.6219,35.6219,35.6219,100.0
2011-02-23 10:20:00,48.06,48.06,48.06,48.06,200.0,35.711,35.711,35.711,35.711,200.0
2011-02-23 10:25:00,48.06,48.06,48.03,48.03,4300.0,35.711,35.711,35.6887,35.6887,4300.0
2011-02-23 10:30:00,48.06,48.08,48.03,48.05,4100.0,35.711,35.7259,35.6887,35.7036,4100.0
2011-02-23 10:35:00,48.05,48.05,48.05,48.05,0.0,35.7036,35.7036,35.7036,35.7036,0.0
2011-02-23 10:40:00,47.95,47.96,47.88,47.93,3200.0,35.6293,35.6367,35.5773,35.6144,3200.0
2011-02-23 10:45:00,47.92,47.95,47.92,47.95,1800.0,35.607,35.6293,35.607,35.6293,1800.0
2011-02-23 10:50:00,47.97,48.03,47.97,48.02,3200.0,35.6441,35.6887,35.6441,35.6813,3200.0
2011-02-23 10:55:00,48.01,48.04,48.01,48.02,1300.0,35.6739,35.6962,35.6739,35.6813,1300.0
2011-02-23 11:00:00,48.01,48.01,47.97,48.0,3800.0,35.6739,35.6739,35.6441,35.6664,3800.0
2011-02-23 11:05:00,48.01,48.07,48.01,48.04,800.0,35.6739,35.7185,35.6739,35.6962,800.0
2011-02-23 11:10:00,48.03,48.03,48.02,48.02,600.0,35.6887,35.6887,35.6813,35.6813,600.0
2011-02-23 11:15:00,48.01,48.01,48.0,48.0,1000.0,35.6739,35.6739,35.6664,35.6664,1000.0
2011-02-23 11:20:00,47.96,47.99,47.96,47.99,500.0,35.6367,35.659,35.6367,35.659,500.0
2011-02-23 11:25:00,47.99,48.04,47.96,47.99,11300.0,35.659,35.6962,35.6367,35.659,11300.0
2011-02-23 11:30:00,47.96,47.96,47.86,47.9,1100.0,35.6367,35.6367,35.5624,35.5921,1100.0
2011-02-23 11:35:00,47.91,47.91,47.88,47.88,400.0,35.5996,35.5996,35.5773,35.5773,400.0
2011-02-23 11:40:00,47.88,47.9,47.87,47.9,700.0,35.5773,35.5921,35.5698,35.5921,700.0
2011-02-23 11:45:00,47.88,47.88,47.84,47.86,800.0,35.5773,35.5773,35.5476,35.5624,800.0
2011-02-23 11:50:00,47.84,47.88,47.81,47.85,7700.0,35.5476,35.5773,35.5253,35.555,7700.0
2011-02-23 11:55:00,47.84,47.84,47.84,47.84,300.0,35.5476,35.5476,35.5476,35.5476,300.0
2011-02-23 12:00:00,47.79,47.79,47.69,47.75,10000.0,35.5104,35.5104,35.4361,35.4807,10000.0
2011-02-23 12:05:00,47.72,47.72,47.63,47.63,800.0,35.4584,35.4584,35.3915,35.3915,800.0
2011-02-23 12:10:00,47.63,47.66,47.62,47.66,800.0,35.3915,35.4138,35.3841,35.4138,800.0
2011-02-23 12:15:00,47.63,47.63,47.62,47.62,400.0,35.3915,35.3915,35.3841,35.3841,400.0
2011-02-23 12:20:00,47.58,47.66,47.58,47.66,300.0,35.3544,35.4138,35.3544,35.4138,300.0
2011-02-23 12:25:00,47.68,47.68,47.62,47.68,4400.0,35.4287,35.4287,35.3841,35.4287,4400.0
2011-02-23 12:30:00,47.66,47.66,47.66,47.66,300.0,35.4138,35.4138,35.4138,35.4138,300.0
2011-02-23 12:35:00,47.68,47.7,47.67,47.7,1000.0,35.4287,35.4435,35.4212,35.4435,1000.0
2011-02-23 12:40:00,47.7,47.7,47.67,47.69,500.0,35.4435,35.4435,35.4212,35.4361,500.0
2011-02-23 12:45:00,47.65,47.65,47.63,47.63,700.0,35.4064,35.4064,35.3915,35.3915,700.0
2011-02-23 12:50:00,47.63,47.63,47.62,47.62,1100.0,35.3915,35.3915,35.3841,35.3841,1100.0
2011-02-23 12:55:00,47.63,47.71,47.59,47.65,14500.0,35.3915,35.451,35.3618,35.4064,14500.0
2011-02-23 13:00:00,47.64,47.65,47.64,47.65,800.0,35.3989,35.4064,35.3989,35.4064,800.0
2011-02-23 13:05:00,47.66,47.66,47.63,47.63,500.0,35.4138,35.4138,35.3915,35.3915,500.0
2011-02-23 13:10:00,47.61,47.61,47.55,47.55,2100.0,35.3767,35.3767,35.3321,35.3321,2100.0
2011-02-23 13:15:00,47.55,47.55,47.47,47.47,800.0,35.3321,35.3321,35.2726,35.2726,800.0
2011-02-23 13:20:00,47.49,47.55,47.49,47.55,400.0,35.2875,35.3321,35.2875,35.3321,400.0
2011-02-23 13:25:00,47.59,47.6,47.59,47.6,500.0,35.3618,35.3692,35.3618,35.3692,500.0
2011-02-23 13:30:00,47.55,47.55,47.54,47.54,7000.0,35.3321,35.3321,35.3246,35.3246,7000.0
2011-02-23 13:35:00,47.55,47.61,47.55,47.61,900.0,35.3321,35.3767,35.3321,35.3767,900.0
2011-02-23 13:40:00,47.64,47.64,47.58,47.62,1600.0,35.3989,35.3989,35.3544,35.3841,1600.0
2011-02-23 13:45:00,47.65,47.65,47.63,47.63,700.0,35.4064,35.4064,35.3915,35.3915,700.0
2011-02-23 13:50:00,47.64,47.7,47.63,47.7,700.0,35.3989,35.4435,35.3915,35.4435,700.0
2011-02-23 13:55:00,47.71,47.71,47.69,47.69,1200.0,35.451,35.451,35.4361,35.4361,1200.0
2011-02-23 14:00:00,47.7,47.77,47.7,47.77,400.0,35.4435,35.4955,35.4435,35.4955,400.0
2011-02-23 14:05:00,47.78,47.78,47.76,47.76,800.0,35.503,35.503,35.4881,35.4881,800.0
2011-02-23 14:10:00,47.76,47.76,47.7,47.7,1000.0,35.4881,35.4881,35.4435,35.4435,1000.0
2011-02-23 14:15:00,47.71,47.76,47.71,47.76,2100.0,35.451,35.4881,35.451,35.4881,2100.0
2011-02-23 14:20:00,47.8,47.8,47.8,47.8,900.0,35.5178,35.5178,35.5178,35.5178,900.0
2011-02-23 14:25:00,47.81,47.81,47.76,47.79,800.0,35.5253,35.5253,35.4881,35.5104,800.0
2011-02-23 14:30:00,47.77,47.81,47.77,47.79,1000.0,35.4955,35.5253,35.4955,35.5104,1000.0
2011-02-23 14:35:00,47.8,47.8,47.78,47.78,200.0,35.5178,35.5178,35.503,35.503,200.0
2011-02-23 14:40:00,47.78,47.8,47.76,47.76,900.0,35.503,35.5178,35.4881,35.4881,900.0
2011-02-23 14:45:00,47.75,47.75,47.73,47.73,600.0,35.4807,35.4807,35.4658,35.4658,600.0
2011-02-23 14:50:00,47.72,47.75,47.72,47.75,5200.0,35.4584,35.4807,35.4584,35.4807,5200.0
2011-02-23 14:55:00,47.83,47.83,47.83,47.83,1500.0,35.5401,35.5401,35.5401,35.5401,1500.0
2011-02-23 15:00:00,47.85,47.88,47.83,47.88,3800.0,35.555,35.5773,35.5401,35.5773,3800.0
2011-02-23 15:05:00,47.88,47.9,47.85,47.85,2200.0,35.5773,35.5921,35.555,35.555,2200.0
2011-02-23 15:10:00,47.85,47.86,47.84,47.86,31000.0,35.555,35.5624,35.5476,35.5624,31000.0
2011-02-23 15:15:00,47.83,47.85,47.79,47.85,1100.0,35.5401,35.555,35.5104,35.555,1100.0
2011-02-23 15:20:00,47.86,47.86,47.86,47.86,1000.0,35.5624,35.5624,35.5624,35.5624,1000.0
2011-02-23 15:25:00,47.92,47.92,47.89,47.89,1100.0,35.607,35.607,35.5847,35.5847,1100.0
2011-02-23 15:30:00,47.85,47.85,47.83,47.83,400.0,35.555,35.555,35.5401,35.5401,400.0
2011-02-23 15:35:00,47.84,47.84,47.82,47.83,700.0,35.5476,35.5476,35.5327,35.5401,700.0
2011-02-23 15:40:00,47.87,47.87,47.85,47.85,300.0,35.5698,35.5698,35.555,35.555,300.0
2011-02-23 15:45:00,47.84,47.84,47.78,47.8,800.0,35.5476,35.5476,35.503,35.5178,800.0
2011-02-23 15:50:00,47.81,47.81,47.78,47.81,600.0,35.5253,35.5253,35.503,35.5253,600.0
2011-02-23 15:55:00,47.77,47.82,47.75,47.77,1600.0,35.4955,35.5327,35.4807,35.4955,1600.0
2011-02-24 09:30:00,47.9,47.9,47.74,47.74,3300.0,35.5921,35.5921,35.4732,35.4732,3300.0
2011-02-24 09:35:00,47.78,47.84,47.78,47.83,1600.0,35.503,35.5476,35.503,35.5401,1600.0
2011-02-24 09:40:00,47.84,47.85,47.81,47.85,500.0,35.5476,35.555,35.5253,35.555,500.0
2011-02-24 09:45:00,47.88,47.91,47.87,47.87,2300.0,35.5773,35.5996,35.5698,35.5698,2300.0
2011-02-24 09:50:00,47.82,47.84,47.81,47.81,1000.0,35.5327,35.5476,35.5253,35.5253,1000.0
2011-02-24 09:55:00,47.84,47.9,47.83,47.88,12000.0,35.5476,35.5921,35.5401,35.5773,12000.0
2011-02-24 10:00:00,47.86,47.86,47.8,47.8,300.0,35.5624,35.5624,35.5178,35.5178,300.0
2011-02-24 10:05:00,47.77,47.89,47.76,47.85,6500.0,35.4955,35.5847,35.4881,35.555,6500.0
2011-02-24 10:10:00,47.91,47.91,47.81,47.84,12700.0,35.5996,35.5996,35.5253,35.5476,12700.0
2011-02-24 10:15:00,47.85,47.94,47.81,47.93,800.0,35.555,35.6219,35.5253,35.6144,800.0
2011-02-24 10:20:00,47.99,47.99,47.91,47.95,3300.0,35.659,35.659,35.5996,35.6293,3300.0
2011-02-24 10:25:00,47.9,47.9,47.86,47.88,2600.0,35.5921,35.5921,35.5624,35.5773,2600.0
2011-02-24 10:30:00,47.8,47.82,47.8,47.82,400.0,35.5178,35.5327,35.5178,35.5327,400.0
2011-02-24 10:35:00,47.82,47.83,47.79,47.79,1700.0,35.5327,35.5401,35.5104,35.5104,1700.0
2011-02-24 10:40:00,47.74,47.8,47.74,47.77,13100.0,35.4732,35.5178,35.4732,35.4955,13100.0
2011-02-24 10:45:00,47.76,47.77,47.72,47.77,3300.0,35.4881,35.4955,35.4584,35.4955,3300.0
2011-02-24 10:50:00,47.78,47.78,47.75,47.76,400.0,35.503,35.503,35.4807,35.4881,400.0
2011-02-24 10:55:00,47.78,47.78,47.72,47.72,300.0,35.503,35.503,35.4584,35.4584,300.0
2011-02-24 11:00:00,47.74,47.78,47.74,47.76,1200.0,35.4732,35.503,35.4732,35.4881,1200.0
2011-02-24 11:05:00,47.75,47.75,47.75,47.75,1000.0,35.4807,35.4807,35.4807,35.4807,1000.0
2011-02-24 11:10:00,47.75,47.75,47.69,47.69,600.0,35.4807,35.4807,35.4361,35.4361,600.0
2011-02-24 11:15:00,47.7,47.74,47.7,47.74,300.0,35.4435,35.4732,35.4435,35.4732,300.0
2011-02-24 11:20:00,47.73,47.73,47.71,47.72,500.0,35.4658,35.4658,35.451,35.4584,500.0
2011-02-24 11:25:00,47.71,47.71,47.71,47.71,100.0,35.451,35.451,35.451,35.451,100.0
2011-02-24 11:30:00,47.84,47.84,47.81,47.81,700.0,35.5476,35.5476,35.5253,35.5253,700.0
2011-02-24 11:35:00,47.78,47.78,47.73,47.73,1200.0,35.503,35.503,35.4658,35.4658,1200.0
2011-02-24 11:40:00,47.75,47.78,47.75,47.78,700.0,35.4807,35.503,35.4807,35.503,700.0
2011-02-24 11:45:00,47.71,47.71,47.65,47.65,1200.0,35.451,35.451,35.4064,35.4064,1200.0
2011-02-24 11:50:00,47.63,47.64,47.63,47.64,300.0,35.3915,35.3989,35.3915,35.3989,300.0
2011-02-24 11:55:00,47.68,47.68,47.68,47.68,100.0,35.4287,35.4287,35.4287,35.4287,100.0
2011-02-24 12:00:00,47.66,47.66,47.63,47.63,500.0,35.4138,35.4138,35.3915,35.3915,500.0
2011-02-24 12:05:00,47.63,47.63,47.63,47.63,200.0,35.3915,35.3915,35.3915,35.3915,200.0
2011-02-24 12:10:00,47.61,47.64,47.59,47.64,2200.0,35.3767,35.3989,35.3618,35.3989,2200.0
2011-02-24 12:15:00,47.62,47.64,47.62,47.64,200.0,35.3841,35.3989,35.3841,35.3989,200.0
2011-02-24 12:20:00,47.64,47.64,47.64,47.64,0.0,35.3989,35.3989,35.3989,35.3989,0.0
2011-02-24 12:25:00,47.65,47.65,47.58,47.58,200.0,35.4064,35.4064,35.3544,35.3544,200.0
2011-02-24 12:30:00,47.62,47.62,47.57,47.58,400.0,35.3841,35.3841,35.3469,35.3544,400.0
2011-02-24 12:35:00,47.57,47.57,47.57,47.57,200.0,35.3469,35.3469,35.3469,35.3469,200.0
2011-02-24 12:40:00,47.63,47.63,47.63,47.63,100.0,35.3915,35.3915,35.3915,35.3915,100.0
2011-02-24 12:45:00,47.53,47.55,47.53,47.55,2000.0,35.3172,35.3321,35.3172,35.3321,2000.0
2011-02-24 12:50:00,47.58,47.58,47.58,47.58,200.0,35.3544,35.3544,35.3544,35.3544,200.0
2011-02-24 12:55:00,47.62,47.62,47.62,47.62,1600.0,35.3841,35.3841,35.3841,35.3841,1600.0
2011-02-24 13:00:00,47.6,47.6,47.58,47.58,300.0,35.3692,35.3692,35.3544,35.3544,300.0
2011-02-24 13:05:00,47.63,47.63,47.63,47.63,200.0,35.3915,35.3915,35.3915,35.3915,200.0
2011-02-24 13:10:00,47.63,47.63,47.63,47.63,0.0,35.3915,35.3915,35.3915,35.3915,0.0
2011-02-24 13:15:00,47.58,47.58,47.58,47.58,2000.0,35.3544,35.3544,35.3544,35.3544,2000.0
2011-02-24 13:20:00,47.6,47.64,47.6,47.64,1700.0,35.3692,35.3989,35.3692,35.3989,1700.0
2011-02-24 13:25:00,47.58,47.58,47.58,47.58,100.0,35.3544,35.3544,35.3544,35.3544,100.0
2011-02-24 13:30:00,47.56,47.62,47.56,47.62,1800.0,35.3395,35.3841,35.3395,35.3841,1800.0
2011-02-24 13:35:00,47.62,47.62,47.62,47.62,0.0,35.3841,35.3841,35.3841,35.3841,0.0
2011-02-24 13:40:00,47.58,47.58,47.53,47.53,200.0,35.3544,35.3544,35.3172,35.3172,200.0
2011-02-24 13:45:00,47.48,47.48,47.45,47.45,4300.0,35.2801,35.2801,35.2578,35.2578,4300.0
2011-02-24 13:50:00,47.47,47.47,47.45,47.45,200.0,35.2726,35.2726,35.2578,35.2578,200.0
2011-02-24 13:55:00,47.45,47.45,47.43,47.43,28300.0,35.2578,35.2578,35.2429,35.2429,28300.0
2011-02-24 14:00:00,47.49,47.53,47.49,47.53,1400.0,35.2875,35.3172,35.2875,35.3172,1400.0
2011-02-24 14:05:00,47.55,47.55,47.52,47.52,200.0,35.3321,35.3321,35.3098,35.3098,200.0
2011-02-24 14:10:00,47.55,47.61,47.55,47.61,2300.0,35.3321,35.3767,35.3321,35.3767,2300.0
2011-02-24 14:15:00,47.63,47.68,47.63,47.68,300.0,35.3915,35.4287,35.3915,35.4287,300.0
2011-02-24 14:20:00,47.64,47.64,47.64,47.64,300.0,35.3989,35.3989,35.3989,35.3989,300.0
2011-02-24 14:25:00,47.69,47.69,47.69,47.69,100.0,35.4361,35.4361,35.4361,35.4361,100.0
2011-02-24 14:30:00,47.74,47.78,47.74,47.78,400.0,35.4732,35.503,35.4732,35.503,400.0
2011-02-24 14:35:00,47.78,47.78,47.71,47.72,6900.0,35.503,35.503,35.451,35.4584,6900.0
2011-02-24 14:40:00,47.77,47.77,47.69,47.69,1300.0,35.4955,35.4955,35.4361,35.4361,1300.0
2011-02-24 14:45:00,47.72,47.72,47.72,47.72,100.0,35.4584,35.4584,35.4584,35.4584,100.0
2011-02-24 14:50:00,47.7,47.7,47.7,47.7,100.0,35.4435,35.4435,35.4435,35.4435,100.0
2011-02-24 14:55:00,47.73,47.75,47.73,47.75,400.0,35.4658,35.4807,35.4658,35.4807,400.0
2011-02-24 15:00:00,47.75,47.75,47.75,47.75,0.0,35.4807,35.4807,35.4807,35.4807,0.0
2011-02-24 15:05:00,47.78,47.8,47.78,47.8,300.0,35.503,35.5178,35.503,35.5178,300.0
2011-02-24 15:10:00,47.79,47.81,47.77,47.81,300.0,35.5104,35.5253,35.4955,35.5253,300.0
2011-02-24 15:15:00,47.85,47.85,47.85,47.85,100.0,35.555,35.555,35.555,35.555,100.0
2011-02-24 15:20:00,47.86,47.87,47.86,47.87,200.0,35.5624,35.5698,35.5624,35.5698,200.0
2011-02-24 15:25:00,47.86,47.86,47.86,47.86,100.0,35.5624,35.5624,35.5624,35.5624,100.0
2011-02-24 15:30:00,47.88,47.88,47.88,47.88,100.0,35.5773,35.5773,35.5773,35.5773,100.0
2011-02-24 15:35:00,47.88,47.88,47.85,47.85,200.0,35.5773,35.5773,35.555,35.555,200.0
2011-02-24 15:40:00,47.82,47.84,47.82,47.82,400.0,35.5327,35.5476,35.5327,35.5327,400.0
2011-02-24 15:45:00,47.81,47.87,47.81,47.81,300.0,35.5253,35.5698,35.5253,35.5253,300.0
2011-02-24 15:50:00,47.81,47.81,47.79,47.79,1200.0,35.5253,35.5253,35.5104,35.5104,1200.0
2011-02-24 15:55:00,47.79,47.82,47.77,47.77,1000.0,35.5104,35.5327,35.4955,35.4955,1000.0
2011-02-25 09:30:00,48.16,48.16,48.05,48.15,5600.0,35.7853,35.7853,35.7036,35.7779,5600.0
2011-02-25 09:35:00,48.17,48.19,48.17,48.18,1500.0,35.7928,35.8076,35.7928,35.8002,1500.0
2011-02-25 09:40:00,48.18,48.18,48.12,48.15,10900.0,35.8002,35.8002,35.7556,35.7779,10900.0
2011-02-25 09:45:00,48.14,48.16,48.13,48.16,7300.0,35.7705,35.7853,35.763,35.7853,7300.0
2011-02-25 09:50:00,48.16,48.17,48.13,48.17,700.0,35.7853,35.7928,35.763,35.7928,700.0
2011-02-25 09:55:00,48.16,48.23,48.16,48.23,11600.0,35.7853,35.8373,35.7853,35.8373,11600.0
2011-02-25 10:00:00,48.23,48.28,48.23,48.28,2000.0,35.8373,35.8745,35.8373,35.8745,2000.0
2011-02-25 10:05:00,48.28,48.33,48.28,48.32,2500.0,35.8745,35.9116,35.8745,35.9042,2500.0
2011-02-25 10:10:00,48.29,48.3,48.29,48.29,6700.0,35.8819,35.8894,35.8819,35.8819,6700.0
2011-02-25 10:15:00,48.28,48.31,48.28,48.31,2500.0,35.8745,35.8968,35.8745,35.8968,2500.0
2011-02-25 10:20:00,48.26,48.29,48.25,48.28,8400.0,35.8596,35.8819,35.8522,35.8745,8400.0
2011-02-25 10:25:00,48.3,48.31,48.28,48.28,4600.0,35.8894,35.8968,35.8745,35.8745,4600.0
2011-02-25 10:30:00,48.27,48.27,48.25,48.27,5500.0,35.8671,35.8671,35.8522,35.8671,5500.0
2011-02-25 10:35:00,48.28,48.33,48.28,48.32,5800.0,35.8745,35.9116,35.8745,35.9042,5800.0
2011-02-25 10:40:00,48.33,48.34,48.33,48.33,5200.0,35.9116,35.9191,35.9116,35.9116,5200.0
2011-02-25 10:45:00,48.33,48.33,48.33,48.33,15800.0,35.9116,35.9116,35.9116,35.9116,15800.0
2011-02-25 10:50:00,48.33,48.33,48.33,48.33,7000.0,35.9116,35.9116,35.9116,35.9116,7000.0
2011-02-25 10:55:00,48.32,48.35,48.32,48.35,5900.0,35.9042,35.9265,35.9042,35.9265,5900.0
2011-02-25 11:00:00,48.32,48.33,48.28,48.29,6700.0,35.9042,35.9116,35.8745,35.8819,6700.0
2011-02-25 11:05:00,48.27,48.3,48.25,48.3,19900.0,35.8671,35.8894,35.8522,35.8894,19900.0
2011-02-25 11:10:00,48.29,48.34,48.29,48.34,9300.0,35.8819,35.9191,35.8819,35.9191,9300.0
2011-02-25 11:15:00,48.32,48.33,48.32,48.32,1800.0,35.9042,35.9116,35.9042,35.9042,1800.0
2011-02-25 11:20:00,48.33,48.33,48.3,48.3,3500.0,35.9116,35.9116,35.8894,35.8894,3500.0
2011-02-25 11:25:00,48.26,48.26,48.23,48.23,4000.0,35.8596,35.8596,35.8373,35.8373,4000.0
2011-02-25 11:30:00,48.25,48.25,48.25,48.25,1200.0,35.8522,35.8522,35.8522,35.8522,1200.0
2011-02-25 11:35:00,48.25,48.26,48.23,48.23,13700.0,35.8522,35.8596,35.8373,35.8373,13700.0
2011-02-25 11:40:00,48.22,48.23,48.17,48.17,2200.0,35.8299,35.8373,35.7928,35.7928,2200.0
2011-02-25 11:45:00,48.21,48.22,48.19,48.22,1400.0,35.8225,35.8299,35.8076,35.8299,1400.0
2011-02-25 11:50:00,48.22,48.22,48.18,48.22,6500.0,35.8299,35.8299,35.8002,35.8299,6500.0
2011-02-25 11:55:00,48.24,48.25,48.22,48.25,2700.0,35.8448,35.8522,35.8299,35.8522,2700.0
2011-02-25 12:00:00,48.26,48.27,48.26,48.27,900.0,35.8596,35.8671,35.8596,35.8671,900.0
2011-02-25 12:05:00,48.28,48.28,48.28,48.28,1800.0,35.8745,35.8745,35.8745,35.8745,1800.0
2011-02-25 12:10:00,48.27,48.28,48.27,48.28,2300.0,35.8671,35.8745,35.8671,35.8745,2300.0
2011-02-25 12:15:00,48.28,48.29,48.27,48.27,14400.0,35.8745,35.8819,35.8671,35.8671,14400.0
2011-02-25 12:20:00,48.28,48.3,48.27,48.3,3000.0,35.8745,35.8894,35.8671,35.8894,3000.0
2011-02-25 12:25:00,48.31,48.33,48.31,48.32,2100.0,35.8968,35.9116,35.8968,35.9042,2100.0
2011-02-25 12:30:00,48.31,48.31,48.31,48.31,600.0,35.8968,35.8968,35.8968,35.8968,600.0
2011-02-25 12:35:00,48.33,48.34,48.33,48.34,1200.0,35.9116,35.9191,35.9116,35.9191,1200.0
2011-02-25 12:40:00,48.34,48.34,48.32,48.33,1500.0,35.9191,35.9191,35.9042,35.9116,1500.0
2011-02-25 12:45:00,48.35,48.35,48.33,48.35,5400.0,35.9265,35.9265,35.9116,35.9265,5400.0
2011-02-25 12:50:00,48.35,48.35,48.33,48.33,1100.0,35.9265,35.9265,35.9116,35.9116,1100.0
2011-02-25 12:55:00,48.35,48.35,48.34,48.34,1900.0,35.9265,35.9265,35.9191,35.9191,1900.0
2011-02-25 13:00:00,48.35,48.36,48.35,48.35,4100.0,35.9265,35.9339,35.9265,35.9265,4100.0
2011-02-25 13:05:00,48.34,48.36,48.34,48.36,2000.0,35.9191,35.9339,35.9191,35.9339,2000.0
2011-02-25 13:10:00,48.36,48.39,48.35,48.39,4900.0,35.9339,35.9562,35.9265,35.9562,4900.0
2011-02-25 13:15:00,48.4,48.4,48.4,48.4,900.0,35.9637,35.9637,35.9637,35.9637,900.0
2011-02-25 13:20:00,48.41,48.42,48.41,48.41,3800.0,35.9711,35.9785,35.9711,35.9711,3800.0
2011-02-25 13:25:00,48.41,48.42,48.4,48.4,3100.0,35.9711,35.9785,35.9637,35.9637,3100.0
2011-02-25 13:30:00,48.39,48.39,48.36,48.36,3400.0,35.9562,35.9562,35.9339,35.9339,3400.0
2011-02-25 13:35:00,48.36,48.38,48.36,48.38,2100.0,35.9339,35.9488,35.9339,35.9488,2100.0
2011-02-25 13:40:00,48.4,48.42,48.4,48.42,3700.0,35.9637,35.9785,35.9637,35.9785,3700.0
2011-02-25 13:45:00,48.41,48.41,48.4,48.4,1600.0,35.9711,35.9711,35.9637,35.9637,1600.0
2011-02-25 13:50:00,48.38,48.4,48.38,48.4,2000.0,35.9488,35.9637,35.9488,35.9637,2000.0
2011-02-25 13:55:00,48.37,48.38,48.36,48.38,2400.0,35.9414,35.9488,35.9339,35.9488,2400.0
2011-02-25 14:00:00,48.38,48.38,48.36,48.36,1800.0,35.9488,35.9488,35.9339,35.9339,1800.0
2011-02-25 14:05:00,48.36,48.42,48.36,48.42,2800.0,35.9339,35.9785,35.9339,35.9785,2800.0
2011-02-25 14:10:00,48.42,48.44,48.42,48.43,1900.0,35.9785,35.9934,35.9785,35.986,1900.0
2011-02-25 14:15:00,48.43,48.43,48.41,48.41,2300.0,35.986,35.986,35.9711,35.9711,2300.0
2011-02-25 14:20:00,48.41,48.41,48.4,48.4,1400.0,35.9711,35.9711,35.9637,35.9637,1400.0
2011-02-25 14:25:00,48.42,48.43,48.39,48.39,1600.0,35.9785,35.986,35.9562,35.9562,1600.0
2011-02-25 14:30:00,48.42,48.42,48.42,48.42,1300.0,35.9785,35.9785,35.9785,35.9785,1300.0
2011-02-25 14:35:00,48.42,48.42,48.37,48.38,5700.0,35.9785,35.9785,35.9414,35.9488,5700.0
2011-02-25 14:40:00,48.39,48.4,48.37,48.4,4300.0,35.9562,35.9637,35.9414,35.9637,4300.0
2011-02-25 14:45:00,48.4,48.41,48.4,48.41,1800.0,35.9637,35.9711,35.9637,35.9711,1800.0
2011-02-25 14:50:00,48.41,48.41,48.37,48.39,3800.0,35.9711,35.9711,35.9414,35.9562,3800.0
2011-02-25 14:55:00,48.38,48.42,48.38,48.42,3400.0,35.9488,35.9785,35.9488,35.9785,3400.0
2011-02-25 15:00:00,48.4,48.4,48.4,48.4,2200.0,35.9637,35.9637,35.9637,35.9637,2200.0
2011-02-25 15:05:00,48.41,48.41,48.4,48.41,4500.0,35.9711,35.9711,35.9637,35.9711,4500.0
2011-02-25 15:10:00,48.43,48.43,48.41,48.42,5100.0,35.986,35.986,35.9711,35.9785,5100.0
2011-02-25 15:15:00,48.41,48.41,48.41,48.41,2200.0,35.9711,35.9711,35.9711,35.9711,2200.0
2011-02-25 15:20:00,48.41,48.41,48.38,48.38,2800.0,35.9711,35.9711,35.9488,35.9488,2800.0
2011-02-25 15:25:00,48.37,48.41,48.37,48.4,2900.0,35.9414,35.9711,35.9414,35.9637,2900.0
2011-02-25 15:30:00,48.36,48.39,48.36,48.39,1900.0,35.9339,35.9562,35.9339,35.9562,1900.0
2011-02-25 15:35:00,48.37,48.4,48.37,48.39,2800.0,35.9414,35.9637,35.9414,35.9562,2800.0
2011-02-25 15:40:00,48.37,48.38,48.37,48.38,3000.0,35.9414,35.9488,35.9414,35.9488,3000.0
2011-02-25 15:45:00,48.37,48.41,48.35,48.37,17300.0,35.9414,35.9711,35.9265,35.9414,17300.0
2011-02-25 15:50:00,48.37,48.43,48.36,48.43,13800.0,35.9414,35.986,35.9339,35.986,13800.0
2011-02-25 15:55:00,48.43,48.43,48.4,48.43,14500.0,35.986,35.986,35.9637,35.986,14500.0
2011-02-28 09:30:00,48.61,48.79,48.61,48.79,9800.0,36.1197,36.2535,36.1197,36.2535,9800.0
2011-02-28 09:35:00,48.74,48.82,48.73,48.82,8200.0,36.2163,36.2757,36.2089,36.2757,8200.0
2011-02-28 09:40:00,48.87,48.87,48.87,48.87,100.0,36.3129,36.3129,36.3129,36.3129,100.0
2011-02-28 09:45:00,48.88,48.88,48.82,48.84,500.0,36.3203,36.3203,36.2757,36.2906,500.0
2011-02-28 09:50:00,48.82,48.82,48.79,48.79,1000.0,36.2757,36.2757,36.2535,36.2535,1000.0
2011-02-28 09:55:00,48.84,48.84,48.84,48.84,100.0,36.2906,36.2906,36.2906,36.2906,100.0
2011-02-28 10:00:00,48.88,48.89,48.88,48.89,200.0,36.3203,36.3278,36.3203,36.3278,200.0
2011-02-28 10:05:00,48.9,48.9,48.81,48.81,1000.0,36.3352,36.3352,36.2683,36.2683,1000.0
2011-02-28 10:10:00,48.8,48.8,48.8,48.8,100.0,36.2609,36.2609,36.2609,36.2609,100.0
2011-02-28 10:15:00,48.83,48.91,48.83,48.91,1300.0,36.2832,36.3426,36.2832,36.3426,1300.0
2011-02-28 10:20:00,48.91,48.93,48.91,48.92,2800.0,36.3426,36.3575,36.3426,36.35,2800.0
2011-02-28 10:25:00,48.92,48.92,48.9,48.92,3600.0,36.35,36.35,36.3352,36.35,3600.0
2011-02-28 10:30:00,48.91,48.91,48.89,48.9,2600.0,36.3426,36.3426,36.3278,36.3352,2600.0
2011-02-28 10:35:00,48.89,48.91,48.88,48.88,3900.0,36.3278,36.3426,36.3203,36.3203,3900.0
2011-02-28 10:40:00,48.85,48.88,48.82,48.87,8300.0,36.298,36.3203,36.2757,36.3129,8300.0
2011-02-28 10:45:00,48.84,48.84,48.83,48.84,9500.0,36.2906,36.2906,36.2832,36.2906,9500.0
2011-02-28 10:50:00,48.83,48.84,48.82,48.82,5500.0,36.2832,36.2906,36.2757,36.2757,5500.0
2011-02-28 10:55:00,48.86,48.87,48.84,48.87,5600.0,36.3055,36.3129,36.2906,36.3129,5600.0
2011-02-28 11:00:00,48.85,48.87,48.85,48.85,1400.0,36.298,36.3129,36.298,36.298,1400.0
2011-02-28 11:05:00,48.85,48.87,48.85,48.85,3900.0,36.298,36.3129,36.298,36.298,3900.0
2011-02-28 11:10:00,48.85,48.85,48.83,48.85,4100.0,36.298,36.298,36.2832,36.298,4100.0
2011-02-28 11:15:00,48.83,48.85,48.82,48.82,11100.0,36.2832,36.298,36.2757,36.2757,11100.0
2011-02-28 11:20:00,48.83,48.84,48.8,48.8,22900.0,36.2832,36.2906,36.2609,36.2609,22900.0
2011-02-28 11:25:00,48.79,48.8,48.76,48.76,28400.0,36.2535,36.2609,36.2312,36.2312,28400.0
2011-02-28 11:30:00,48.76,48.76,48.73,48.74,11700.0,36.2312,36.2312,36.2089,36.2163,11700.0
2011-02-28 11:35:00,48.74,48.75,48.7,48.7,12300.0,36.2163,36.2237,36.1866,36.1866,12300.0
2011-02-28 11:40:00,48.72,48.75,48.72,48.73,4500.0,36.2014,36.2237,36.2014,36.2089,4500.0
2011-02-28 11:45:00,48.75,48.75,48.72,48.72,3700.0,36.2237,36.2237,36.2014,36.2014,3700.0
2011-02-28 11:50:00,48.75,48.76,48.75,48.75,2800.0,36.2237,36.2312,36.2237,36.2237,2800.0
2011-02-28 11:55:00,48.77,48.77,48.74,48.74,10100.0,36.2386,36.2386,36.2163,36.2163,10100.0
2011-02-28 12:00:00,48.75,48.75,48.72,48.73,9300.0,36.2237,36.2237,36.2014,36.2089,9300.0
2011-02-28 12:05:00,48.74,48.76,48.73,48.76,1600.0,36.2163,36.2312,36.2089,36.2312,1600.0
2011-02-28 12:10:00,48.76,48.77,48.76,48.77,2600.0,36.2312,36.2386,36.2312,36.2386,2600.0
2011-02-28 12:15:00,48.77,48.77,48.76,48.77,1800.0,36.2386,36.2386,36.2312,36.2386,1800.0
2011-02-28 12:20:00,48.77,48.77,48.77,48.77,2500.0,36.2386,36.2386,36.2386,36.2386,2500.0
2011-02-28 12:25:00,48.76,48.77,48.75,48.77,1400.0,36.2312,36.2386,36.2237,36.2386,1400.0
2011-02-28 12:30:00,48.78,48.79,48.78,48.79,2500.0,36.246,36.2535,36.246,36.2535,2500.0
2011-02-28 12:35:00,48.8,48.81,48.8,48.81,2000.0,36.2609,36.2683,36.2609,36.2683,2000.0
2011-02-28 12:40:00,48.8,48.8,48.78,48.78,3500.0,36.2609,36.2609,36.246,36.246,3500.0
2011-02-28 12:45:00,48.79,48.79,48.76,48.76,2300.0,36.2535,36.2535,36.2312,36.2312,2300.0
2011-02-28 12:50:00,48.76,48.77,48.74,48.74,1500.0,36.2312,36.2386,36.2163,36.2163,1500.0
2011-02-28 12:55:00,48.73,48.74,48.69,48.7,23100.0,36.2089,36.2163,36.1791,36.1866,23100.0
2011-02-28 13:00:00,48.69,48.69,48.65,48.66,2600.0,36.1791,36.1791,36.1494,36.1569,2600.0
2011-02-28 13:05:00,48.66,48.68,48.64,48.68,2200.0,36.1569,36.1717,36.142,36.1717,2200.0
2011-02-28 13:10:00,48.69,48.71,48.69,48.71,1800.0,36.1791,36.194,36.1791,36.194,1800.0
2011-02-28 13:15:00,48.71,48.71,48.68,48.68,3300.0,36.194,36.194,36.1717,36.1717,3300.0
2011-02-28 13:20:00,48.68,48.69,48.66,48.66,3400.0,36.1717,36.1791,36.1569,36.1569,3400.0
2011-02-28 13:25:00,48.66,48.66,48.61,48.63,2000.0,36.1569,36.1569,36.1197,36.1346,2000.0
2011-02-28 13:30:00,48.63,48.64,48.63,48.64,2300.0,36.1346,36.142,36.1346,36.142,2300.0
2011-02-28 13:35:00,48.66,48.67,48.65,48.67,5500.0,36.1569,36.1643,36.1494,36.1643,5500.0
2011-02-28 13:40:00,48.67,48.69,48.66,48.66,7100.0,36.1643,36.1791,36.1569,36.1569,7100.0
2011-02-28 13:45:00,48.66,48.67,48.63,48.63,1400.0,36.1569,36.1643,36.1346,36.1346,1400.0
2011-02-28 13:50:00,48.65,48.66,48.64,48.64,3700.0,36.1494,36.1569,36.142,36.142,3700.0
2011-02-28 13:55:00,48.66,48.67,48.64,48.64,4500.0,36.1569,36.1643,36.142,36.142,4500.0
2011-02-28 14:00:00,48.62,48.62,48.6,48.6,3100.0,36.1271,36.1271,36.1123,36.1123,3100.0
2011-02-28 14:05:00,48.6,48.65,48.6,48.63,4600.0,36.1123,36.1494,36.1123,36.1346,4600.0
2011-02-28 14:10:00,48.65,48.67,48.65,48.67,2100.0,36.1494,36.1643,36.1494,36.1643,2100.0
2011-02-28 14:15:00,48.68,48.69,48.68,48.69,2200.0,36.1717,36.1791,36.1717,36.1791,2200.0
2011-02-28 14:20:00,48.68,48.69,48.68,48.68,3300.0,36.1717,36.1791,36.1717,36.1717,3300.0
2011-02-28 14:25:00,48.68,48.71,48.67,48.71,4500.0,36.1717,36.194,36.1643,36.194,4500.0
2011-02-28 14:30:00,48.71,48.73,48.71,48.71,3600.0,36.194,36.2089,36.194,36.194,3600.0
2011-02-28 14:35:00,48.72,48.73,48.68,48.73,16900.0,36.2014,36.2089,36.1717,36.2089,16900.0
2011-02-28 14:40:00,48.73,48.74,48.71,48.72,4500.0,36.2089,36.2163,36.194,36.2014,4500.0
2011-02-28 14:45:00,48.72,48.74,48.72,48.72,185700.0,36.2014,36.2163,36.2014,36.2014,185700.0
2011-02-28 14:50:00,48.72,48.72,48.7,48.7,6900.0,36.2014,36.2014,36.1866,36.1866,6900.0
2011-02-28 14:55:00,48.75,48.77,48.75,48.77,1800.0,36.2237,36.2386,36.2237,36.2386,1800.0
2011-02-28 15:00:00,48.76,48.76,48.73,48.73,4900.0,36.2312,36.2312,36.2089,36.2089,4900.0
2011-02-28 15:05:00,48.73,48.75,48.71,48.71,7800.0,36.2089,36.2237,36.194,36.194,7800.0
2011-02-28 15:10:00,48.72,48.74,48.72,48.74,3300.0,36.2014,36.2163,36.2014,36.2163,3300.0
2011-02-28 15:15:00,48.74,48.76,48.74,48.76,4800.0,36.2163,36.2312,36.2163,36.2312,4800.0
2011-02-28 15:20:00,48.77,48.78,48.76,48.76,5500.0,36.2386,36.246,36.2312,36.2312,5500.0
2011-02-28 15:25:00,48.76,48.77,48.76,48.76,13900.0,36.2312,36.2386,36.2312,36.2312,13900.0
2011-02-28 15:30:00,48.77,48.82,48.77,48.8,10800.0,36.2386,36.2757,36.2386,36.2609,10800.0
2011-02-28 15:35:00,48.8,48.8,48.8,48.8,20600.0,36.2609,36.2609,36.2609,36.2609,20600.0
2011-02-28 15:40:00,48.79,48.8,48.79,48.8,6600.0,36.2535,36.2609,36.2535,36.2609,6600.0
2011-02-28 15:45:00,48.79,48.79,48.77,48.77,16900.0,36.2535,36.2535,36.2386,36.2386,16900.0
2011-02-28 15:50:00,48.76,48.8,48.76,48.8,10900.0,36.2312,36.2609,36.2312,36.2609,10900.0
2011-02-28 15:55:00,48.8,48.87,48.8,48.8,33600.0,36.2609,36.3129,36.2609,36.2609,33600.0
2011-03-01 09:30:00,49.03,49.08,49.03,49.07,14700.0,36.4318,36.4689,36.4318,36.4615,14700.0
2011-03-01 09:35:00,48.97,48.98,48.97,48.97,1400.0,36.3872,36.3946,36.3872,36.3872,1400.0
2011-03-01 09:40:00,48.93,48.93,48.85,48.85,300.0,36.3575,36.3575,36.298,36.298,300.0
2011-03-01 09:45:00,48.87,48.95,48.87,48.95,900.0,36.3129,36.3723,36.3129,36.3723,900.0
2011-03-01 09:50:00,48.95,48.95,48.92,48.92,400.0,36.3723,36.3723,36.35,36.35,400.0
2011-03-01 09:55:00,48.9,48.9,48.9,48.9,100.0,36.3352,36.3352,36.3352,36.3352,100.0
2011-03-01 10:00:00,48.81,48.96,48.81,48.94,400.0,36.2683,36.3798,36.2683,36.3649,400.0
2011-03-01 10:05:00,48.8,48.8,48.74,48.74,2700.0,36.2609,36.2609,36.2163,36.2163,2700.0
2011-03-01 10:10:00,48.68,48.72,48.68,48.72,1500.0,36.1717,36.2014,36.1717,36.2014,1500.0
2011-03-01 10:15:00,48.73,48.73,48.65,48.65,43900.0,36.2089,36.2089,36.1494,36.1494,43900.0
2011-03-01 10:20:00,48.65,48.66,48.6,48.65,37200.0,36.1494,36.1569,36.1123,36.1494,37200.0
2011-03-01 10:25:00,48.65,48.65,48.55,48.56,4100.0,36.1494,36.1494,36.0751,36.0825,4100.0
2011-03-01 10:30:00,48.5,48.57,48.5,48.57,9100.0,36.038,36.09,36.038,36.09,9100.0
2011-03-01 10:35:00,48.57,48.57,48.5,48.5,1100.0,36.09,36.09,36.038,36.038,1100.0
2011-03-01 10:40:00,48.61,48.63,48.61,48.63,800.0,36.1197,36.1346,36.1197,36.1346,800.0
2011-03-01 10:45:00,48.63,48.63,48.63,48.63,0.0,36.1346,36.1346,36.1346,36.1346,0.0
2011-03-01 10:50:00,48.66,48.67,48.64,48.67,500.0,36.1569,36.1643,36.142,36.1643,500.0
2011-03-01 10:55:00,48.71,48.73,48.7,48.7,5700.0,36.194,36.2089,36.1866,36.1866,5700.0
2011-03-01 11:00:00,48.72,48.75,48.71,48.71,800.0,36.2014,36.2237,36.194,36.194,800.0
2011-03-01 11:05:00,48.75,48.75,48.72,48.72,300.0,36.2237,36.2237,36.2014,36.2014,300.0
2011-03-01 11:10:00,48.73,48.73,48.7,48.7,300.0,36.2089,36.2089,36.1866,36.1866,300.0
2011-03-01 11:15:00,48.71,48.71,48.71,48.71,700.0,36.194,36.194,36.194,36.194,700.0
2011-03-01 11:20:00,48.71,48.71,48.71,48.71,0.0,36.194,36.194,36.194,36.194,0.0
2011-03-01 11:25:00,48.67,48.68,48.6,48.6,18600.0,36.1643,36.1717,36.1123,36.1123,18600.0
2011-03-01 11:30:00,48.59,48.6,48.55,48.56,5900.0,36.1048,36.1123,36.0751,36.0825,5900.0
2011-03-01 11:35:00,48.59,48.6,48.51,48.6,12100.0,36.1048,36.1123,36.0454,36.1123,12100.0
2011-03-01 11:40:00,48.6,48.6,48.6,48.6,200.0,36.1123,36.1123,36.1123,36.1123,200.0
2011-03-01 11:45:00,48.6,48.6,48.57,48.57,9300.0,36.1123,36.1123,36.09,36.09,9300.0
2011-03-01 11:50:00,48.53,48.55,48.5,48.5,1400.0,36.0603,36.0751,36.038,36.038,1400.0
2011-03-01 11:55:00,48.52,48.52,48.48,48.48,5400.0,36.0528,36.0528,36.0231,36.0231,5400.0
2011-03-01 12:00:00,48.42,48.42,48.42,48.42,200.0,35.9785,35.9785,35.9785,35.9785,200.0
2011-03-01 12:05:00,48.42,48.42,48.42,48.42,0.0,35.9785,35.9785,35.9785,35.9785,0.0
2011-03-01 12:10:00,48.46,48.46,48.46,48.46,800.0,36.0082,36.0082,36.0082,36.0082,800.0
2011-03-01 12:15:00,48.44,48.44,48.44,48.44,200.0,35.9934,35.9934,35.9934,35.9934,200.0
2011-03-01 12:20:00,48.46,48.48,48.46,48.48,1300.0,36.0082,36.0231,36.0082,36.0231,1300.0
2011-03-01 12:25:00,48.48,48.48,48.48,48.48,0.0,36.0231,36.0231,36.0231,36.0231,0.0
2011-03-01 12:30:00,48.48,48.48,48.48,48.48,0.0,36.0231,36.0231,36.0231,36.0231,0.0
2011-03-01 12:35:00,48.48,48.48,48.48,48.48,0.0,36.0231,36.0231,36.0231,36.0231,0.0
2011-03-01 12:40:00,48.46,48.48,48.46,48.48,1700.0,36.0082,36.0231,36.0082,36.0231,1700.0
2011-03-01 12:45:00,48.48,48.5,48.45,48.45,1200.0,36.0231,36.038,36.0008,36.0008,1200.0
2011-03-01 12:50:00,48.43,48.43,48.41,48.41,200.0,35.986,35.986,35.9711,35.9711,200.0
2011-03-01 12:55:00,48.44,48.46,48.4,48.41,1700.0,35.9934,36.0082,35.9637,35.9711,1700.0
2011-03-01 13:00:00,48.42,48.42,48.42,48.42,100.0,35.9785,35.9785,35.9785,35.9785,100.0
2011-03-01 13:05:00,48.36,48.36,48.36,48.36,400.0,35.9339,35.9339,35.9339,35.9339,400.0
2011-03-01 13:10:00,48.46,48.46,48.44,48.44,600.0,36.0082,36.0082,35.9934,35.9934,600.0
2011-03-01 13:15:00,48.44,48.44,48.44,48.44,0.0,35.9934,35.9934,35.9934,35.9934,0.0
2011-03-01 13:20:00,48.4,48.41,48.35,48.41,5000.0,35.9637,35.9711,35.9265,35.9711,5000.0
2011-03-01 13:25:00,48.41,48.41,48.41,48.41,0.0,35.9711,35.9711,35.9711,35.9711,0.0
2011-03-01 13:30:00,48.33,48.34,48.33,48.33,500.0,35.9116,35.9191,35.9116,35.9116,500.0
2011-03-01 13:35:00,48.33,48.33,48.33,48.33,0.0,35.9116,35.9116,35.9116,35.9116,0.0
2011-03-01 13:40:00,48.37,48.37,48.37,48.37,100.0,35.9414,35.9414,35.9414,35.9414,100.0
2011-03-01 13:45:00,48.35,48.35,48.33,48.33,1200.0,35.9265,35.9265,35.9116,35.9116,1200.0
2011-03-01 13:50:00,48.33,48.33,48.33,48.33,0.0,35.9116,35.9116,35.9116,35.9116,0.0
2011-03-01 13:55:00,48.33,48.33,48.33,48.33,0.0,35.9116,35.9116,35.9116,35.9116,0.0
2011-03-01 14:00:00,48.31,48.31,48.31,48.31,400.0,35.8968,35.8968,35.8968,35.8968,400.0
2011-03-01 14:05:00,48.31,48.31,48.31,48.31,0.0,35.8968,35.8968,35.8968,35.8968,0.0
2011-03-01 14:10:00,48.3,48.3,48.22,48.22,6700.0,35.8894,35.8894,35.8299,35.8299,6700.0
2011-03-01 14:15:00,48.25,48.26,48.22,48.25,4300.0,35.8522,35.8596,35.8299,35.8522,4300.0
2011-03-01 14:20:00,48.25,48.25,48.25,48.25,0.0,35.8522,35.8522,35.8522,35.8522,0.0
2011-03-01 14:25:00,48.2,48.2,48.19,48.19,4000.0,35.8151,35.8151,35.8076,35.8076,4000.0
2011-03-01 14:30:00,48.19,48.2,48.15,48.17,6300.0,35.8076,35.8151,35.7779,35.7928,6300.0
2011-03-01 14:35:00,48.17,48.2,48.13,48.2,2200.0,35.7928,35.8151,35.763,35.8151,2200.0
2011-03-01 14:40:00,48.16,48.18,48.16,48.18,600.0,35.7853,35.8002,35.7853,35.8002,600.0
2011-03-01 14:45:00,48.17,48.19,48.14,48.19,3200.0,35.7928,35.8076,35.7705,35.8076,3200.0
2011-03-01 14:50:00,48.21,48.24,48.19,48.23,1200.0,35.8225,35.8448,35.8076,35.8373,1200.0
2011-03-01 14:55:00,48.24,48.24,48.22,48.22,200.0,35.8448,35.8448,35.8299,35.8299,200.0
2011-03-01 15:00:00,48.19,48.19,48.19,48.19,1000.0,35.8076,35.8076,35.8076,35.8076,1000.0
2011-03-01 15:05:00,48.2,48.2,48.13,48.13,200.0,35.8151,35.8151,35.763,35.763,200.0
2011-03-01 15:10:00,48.11,48.12,48.11,48.12,500.0,35.7482,35.7556,35.7482,35.7556,500.0
2011-03-01 15:15:00,48.18,48.24,48.18,48.24,400.0,35.8002,35.8448,35.8002,35.8448,400.0
2011-03-01 15:20:00,48.24,48.24,48.21,48.23,2400.0,35.8448,35.8448,35.8225,35.8373,2400.0
2011-03-01 15:25:00,48.23,48.23,48.23,48.23,0.0,35.8373,35.8373,35.8373,35.8373,0.0
2011-03-01 15:30:00,48.25,48.25,48.25,48.25,13700.0,35.8522,35.8522,35.8522,35.8522,13700.0
2011-03-01 15:35:00,48.23,48.23,48.19,48.2,5300.0,35.8373,35.8373,35.8076,35.8151,5300.0
2011-03-01 15:40:00,48.21,48.25,48.2,48.23,3300.0,35.8225,35.8522,35.8151,35.8373,3300.0
2011-03-01 15:45:00,48.22,48.22,48.11,48.14,6700.0,35.8299,35.8299,35.7482,35.7705,6700.0
2011-03-01 15:50:00,48.13,48.15,48.1,48.12,4300.0,35.763,35.7779,35.7407,35.7556,4300.0
2011-03-01 15:55:00,48.12,48.15,48.1,48.11,12700.0,35.7556,35.7779,35.7407,35.7482,12700.0
2011-03-02 09:30:00,48.26,48.26,48.21,48.21,1400.0,35.8596,35.8596,35.8225,35.8225,1400.0
2011-03-02 09:35:00,48.21,48.21,48.21,48.21,0.0,35.8225,35.8225,35.8225,35.8225,0.0
2011-03-02 09:40:00,48.31,48.31,48.31,48.31,1000.0,35.8968,35.8968,35.8968,35.8968,1000.0
2011-03-02 09:45:00,48.28,48.28,48.28,48.28,1100.0,35.8745,35.8745,35.8745,35.8745,1100.0
2011-03-02 09:50:00,48.28,48.28,48.28,48.28,0.0,35.8745,35.8745,35.8745,35.8745,0.0
2011-03-02 09:55:00,48.34,48.34,48.34,48.34,100.0,35.9191,35.9191,35.9191,35.9191,100.0
2011-03-02 10:00:00,48.42,48.42,48.4,48.42,300.0,35.9785,35.9785,35.9637,35.9785,300.0
2011-03-02 10:05:00,48.43,48.43,48.4,48.41,1900.0,35.986,35.986,35.9637,35.9711,1900.0
2011-03-02 10:10:00,48.38,48.38,48.33,48.34,800.0,35.9488,35.9488,35.9116,35.9191,800.0
2011-03-02 10:15:00,48.36,48.36,48.35,48.36,3200.0,35.9339,35.9339,35.9265,35.9339,3200.0
2011-03-02 10:20:00,48.41,48.43,48.39,48.39,3000.0,35.9711,35.986,35.9562,35.9562,3000.0
2011-03-02 10:25:00,48.36,48.36,48.36,48.36,200.0,35.9339,35.9339,35.9339,35.9339,200.0
2011-03-02 10:30:00,48.35,48.42,48.35,48.38,7800.0,35.9265,35.9785,35.9265,35.9488,7800.0
2011-03-02 10:35:00,48.44,48.51,48.44,48.51,3200.0,35.9934,36.0454,35.9934,36.0454,3200.0
2011-03-02 10:40:00,48.51,48.53,48.5,48.5,800.0,36.0454,36.0603,36.038,36.038,800.0
2011-03-02 10:45:00,48.52,48.52,48.51,48.51,300.0,36.0528,36.0528,36.0454,36.0454,300.0
2011-03-02 10:50:00,48.53,48.53,48.53,48.53,200.0,36.0603,36.0603,36.0603,36.0603,200.0
2011-03-02 10:55:00,48.5,48.52,48.5,48.5,10200.0,36.038,36.0528,36.038,36.038,10200.0
2011-03-02 11:00:00,48.52,48.53,48.52,48.52,300.0,36.0528,36.0603,36.0528,36.0528,300.0
2011-03-02 11:05:00,48.55,48.55,48.52,48.52,2700.0,36.0751,36.0751,36.0528,36.0528,2700.0
2011-03-02 11:10:00,48.5,48.5,48.5,48.5,8000.0,36.038,36.038,36.038,36.038,8000.0
2011-03-02 11:15:00,48.45,48.45,48.45,48.45,200.0,36.0008,36.0008,36.0008,36.0008,200.0
2011-03-02 11:20:00,48.46,48.49,48.45,48.48,6300.0,36.0082,36.0305,36.0008,36.0231,6300.0
2011-03-02 11:25:00,48.46,48.46,48.41,48.41,6500.0,36.0082,36.0082,35.9711,35.9711,6500.0
2011-03-02 11:30:00,48.4,48.4,48.39,48.39,200.0,35.9637,35.9637,35.9562,35.9562,200.0
2011-03-02 11:35:00,48.39,48.41,48.35,48.36,500.0,35.9562,35.9711,35.9265,35.9339,500.0
2011-03-02 11:40:00,48.32,48.32,48.32,48.32,100.0,35.9042,35.9042,35.9042,35.9042,100.0
2011-03-02 11:45:00,48.25,48.25,48.25,48.25,1200.0,35.8522,35.8522,35.8522,35.8522,1200.0
2011-03-02 11:50:00,48.26,48.3,48.26,48.3,1500.0,35.8596,35.8894,35.8596,35.8894,1500.0
2011-03-02 11:55:00,48.26,48.26,48.25,48.25,14100.0,35.8596,35.8596,35.8522,35.8522,14100.0
2011-03-02 12:00:00,48.2,48.2,48.16,48.16,7400.0,35.8151,35.8151,35.7853,35.7853,7400.0
2011-03-02 12:05:00,48.23,48.23,48.23,48.23,100.0,35.8373,35.8373,35.8373,35.8373,100.0
2011-03-02 12:10:00,48.28,48.28,48.24,48.24,1700.0,35.8745,35.8745,35.8448,35.8448,1700.0
2011-03-02 12:15:00,48.24,48.24,48.24,48.24,0.0,35.8448,35.8448,35.8448,35.8448,0.0
2011-03-02 12:20:00,48.31,48.31,48.29,48.29,200.0,35.8968,35.8968,35.8819,35.8819,200.0
2011-03-02 12:25:00,48.33,48.33,48.3,48.3,1900.0,35.9116,35.9116,35.8894,35.8894,1900.0
2011-03-02 12:30:00,48.34,48.34,48.34,48.34,100.0,35.9191,35.9191,35.9191,35.9191,100.0
2011-03-02 12:35:00,48.37,48.37,48.37,48.37,200.0,35.9414,35.9414,35.9414,35.9414,200.0
2011-03-02 12:40:00,48.4,48.4,48.39,48.4,2200.0,35.9637,35.9637,35.9562,35.9637,2200.0
2011-03-02 12:45:00,48.4,48.4,48.4,48.4,100.0,35.9637,35.9637,35.9637,35.9637,100.0
2011-03-02 12:50:00,48.4,48.4,48.4,48.4,0.0,35.9637,35.9637,35.9637,35.9637,0.0
2011-03-02 12:55:00,48.4,48.4,48.4,48.4,0.0,35.9637,35.9637,35.9637,35.9637,0.0
2011-03-02 13:00:00,48.4,48.4,48.4,48.4,0.0,35.9637,35.9637,35.9637,35.9637,0.0
2011-03-02 13:05:00,48.43,48.43,48.43,48.43,100.0,35.986,35.986,35.986,35.986,100.0
2011-03-02 13:10:00,48.43,48.43,48.43,48.43,0.0,35.986,35.986,35.986,35.986,0.0
2011-03-02 13:15:00,48.39,48.39,48.35,48.37,400.0,35.9562,35.9562,35.9265,35.9414,400.0
2011-03-02 13:20:00,48.37,48.42,48.37,48.42,1800.0,35.9414,35.9785,35.9414,35.9785,1800.0
2011-03-02 13:25:00,48.42,48.42,48.42,48.42,0.0,35.9785,35.9785,35.9785,35.9785,0.0
2011-03-02 13:30:00,48.42,48.42,48.42,48.42,0.0,35.9785,35.9785,35.9785,35.9785,0.0
2011-03-02 13:35:00,48.33,48.33,48.33,48.33,6300.0,35.9116,35.9116,35.9116,35.9116,6300.0
2011-03-02 13:40:00,48.33,48.33,48.3,48.3,1500.0,35.9116,35.9116,35.8894,35.8894,1500.0
2011-03-02 13:45:00,48.26,48.33,47.89,48.26,388900.0,35.8596,35.9116,35.5847,35.8596,388900.0
2011-03-02 13:50:00,48.28,48.3,48.28,48.3,9300.0,35.8745,35.8894,35.8745,35.8894,9300.0
2011-03-02 13:55:00,48.27,48.27,48.27,48.27,100.0,35.8671,35.8671,35.8671,35.8671,100.0
2011-03-02 14:00:00,48.25,48.25,48.25,48.25,400.0,35.8522,35.8522,35.8522,35.8522,400.0
2011-03-02 14:05:00,48.23,48.31,48.23,48.28,2100.0,35.8373,35.8968,35.8373,35.8745,2100.0
2011-03-02 14:10:00,48.3,48.36,48.3,48.33,10900.0,35.8894,35.9339,35.8894,35.9116,10900.0
2011-03-02 14:15:00,48.33,48.33,48.28,48.28,500.0,35.9116,35.9116,35.8745,35.8745,500.0
2011-03-02 14:20:00,48.32,48.32,48.29,48.29,400.0,35.9042,35.9042,35.8819,35.8819,400.0
2011-03-02 14:25:00,48.3,48.3,48.27,48.27,500.0,35.8894,35.8894,35.8671,35.8671,500.0
2011-03-02 14:30:00,48.29,48.31,48.29,48.31,200.0,35.8819,35.8968,35.8819,35.8968,200.0
2011-03-02 14:35:00,48.34,48.37,48.34,48.34,800.0,35.9191,35.9414,35.9191,35.9191,800.0
2011-03-02 14:40:00,48.35,48.42,48.35,48.42,5500.0,35.9265,35.9785,35.9265,35.9785,5500.0
2011-03-02 14:45:00,48.42,48.42,48.42,48.42,400.0,35.9785,35.9785,35.9785,35.9785,400.0
2011-03-02 14:50:00,48.39,48.39,48.39,48.39,100.0,35.9562,35.9562,35.9562,35.9562,100.0
2011-03-02 14:55:00,48.39,48.39,48.39,48.39,0.0,35.9562,35.9562,35.9562,35.9562,0.0
2011-03-02 15:00:00,48.42,48.42,48.42,48.42,200.0,35.9785,35.9785,35.9785,35.9785,200.0
2011-03-02 15:05:00,48.43,48.44,48.43,48.44,1000.0,35.986,35.9934,35.986,35.9934,1000.0
2011-03-02 15:10:00,48.43,48.43,48.41,48.41,1200.0,35.986,35.986,35.9711,35.9711,1200.0
2011-03-02 15:15:00,48.41,48.41,48.39,48.39,1700.0,35.9711,35.9711,35.9562,35.9562,1700.0
2011-03-02 15:20:00,48.4,48.4,48.39,48.39,1500.0,35.9637,35.9637,35.9562,35.9562,1500.0
2011-03-02 15:25:00,48.39,48.39,48.36,48.36,1100.0,35.9562,35.9562,35.9339,35.9339,1100.0
2011-03-02 15:30:00,48.37,48.37,48.35,48.35,800.0,35.9414,35.9414,35.9265,35.9265,800.0
2011-03-02 15:35:00,48.35,48.35,48.35,48.35,0.0,35.9265,35.9265,35.9265,35.9265,0.0
2011-03-02 15:40:00,48.37,48.37,48.37,48.37,100.0,35.9414,35.9414,35.9414,35.9414,100.0
2011-03-02 15:45:00,48.37,48.37,48.35,48.35,1000.0,35.9414,35.9414,35.9265,35.9265,1000.0
2011-03-02 15:50:00,48.36,48.36,48.29,48.29,11700.0,35.9339,35.9339,35.8819,35.8819,11700.0
2011-03-02 15:55:00,48.29,48.31,48.25,48.31,168700.0,35.8819,35.8968,35.8522,35.8968,168700.0
2011-03-03 09:30:00,48.68,48.89,48.68,48.82,12800.0,36.1717,36.3278,36.1717,36.2757,12800.0
2011-03-03 09:35:00,48.8,48.81,48.78,48.78,15900.0,36.2609,36.2683,36.246,36.246,15900.0
2011-03-03 09:40:00,48.78,48.8,48.78,48.8,2200.0,36.246,36.2609,36.246,36.2609,2200.0
2011-03-03 09:45:00,48.84,48.85,48.83,48.83,2800.0,36.2906,36.298,36.2832,36.2832,2800.0
2011-03-03 09:50:00,48.83,48.83,48.83,48.83,0.0,36.2832,36.2832,36.2832,36.2832,0.0
2011-03-03 09:55:00,48.79,48.8,48.79,48.8,2000.0,36.2535,36.2609,36.2535,36.2609,2000.0
2011-03-03 10:00:00,48.8,48.8,48.77,48.77,6000.0,36.2609,36.2609,36.2386,36.2386,6000.0
2011-03-03 10:05:00,48.74,48.74,48.74,48.74,100.0,36.2163,36.2163,36.2163,36.2163,100.0
2011-03-03 10:10:00,48.78,48.78,48.78,48.78,100.0,36.246,36.246,36.246,36.246,100.0
2011-03-03 10:15:00,48.8,48.8,48.8,48.8,1700.0,36.2609,36.2609,36.2609,36.2609,1700.0
2011-03-03 10:20:00,48.8,48.8,48.8,48.8,0.0,36.2609,36.2609,36.2609,36.2609,0.0
2011-03-03 10:25:00,48.73,48.73,48.69,48.69,2900.0,36.2089,36.2089,36.1791,36.1791,2900.0
2011-03-03 10:30:00,48.65,48.68,48.63,48.67,1700.0,36.1494,36.1717,36.1346,36.1643,1700.0
2011-03-03 10:35:00,48.67,48.67,48.67,48.67,0.0,36.1643,36.1643,36.1643,36.1643,0.0
2011-03-03 10:40:00,48.78,48.78,48.76,48.76,12000.0,36.246,36.246,36.2312,36.2312,12000.0
2011-03-03 10:45:00,48.76,48.76,48.76,48.76,0.0,36.2312,36.2312,36.2312,36.2312,0.0
2011-03-03 10:50:00,48.76,48.76,48.76,48.76,0.0,36.2312,36.2312,36.2312,36.2312,0.0
2011-03-03 10:55:00,48.79,48.79,48.79,48.79,100.0,36.2535,36.2535,36.2535,36.2535,100.0
2011-03-03 11:00:00,48.81,48.82,48.78,48.82,1700.0,36.2683,36.2757,36.246,36.2757,1700.0
2011-03-03 11:05:00,48.8,48.8,48.78,48.78,200.0,36.2609,36.2609,36.246,36.246,200.0
2011-03-03 11:10:00,48.8,48.8,48.8,48.8,1300.0,36.2609,36.2609,36.2609,36.2609,1300.0
2011-03-03 11:15:00,48.8,48.8,48.8,48.8,400.0,36.2609,36.2609,36.2609,36.2609,400.0
2011-03-03 11:20:00,48.83,48.83,48.79,48.79,6200.0,36.2832,36.2832,36.2535,36.2535,6200.0
2011-03-03 11:25:00,48.79,48.79,48.79,48.79,0.0,36.2535,36.2535,36.2535,36.2535,0.0
2011-03-03 11:30:00,48.81,48.81,48.81,48.81,100.0,36.2683,36.2683,36.2683,36.2683,100.0
2011-03-03 11:35:00,48.8,48.8,48.8,48.8,1100.0,36.2609,36.2609,36.2609,36.2609,1100.0
2011-03-03 11:40:00,48.76,48.81,48.76,48.81,400.0,36.2312,36.2683,36.2312,36.2683,400.0
2011-03-03 11:45:00,48.81,48.81,48.81,48.81,0.0,36.2683,36.2683,36.2683,36.2683,0.0
2011-03-03 11:50:00,48.8,48.87,48.8,48.87,200.0,36.2609,36.3129,36.2609,36.3129,200.0
2011-03-03 11:55:00,48.87,48.87,48.87,48.87,0.0,36.3129,36.3129,36.3129,36.3129,0.0
2011-03-03 12:00:00,48.87,48.87,48.87,48.87,1900.0,36.3129,36.3129,36.3129,36.3129,1900.0
2011-03-03 12:05:00,48.88,48.88,48.88,48.88,100.0,36.3203,36.3203,36.3203,36.3203,100.0
2011-03-03 12:10:00,48.88,48.88,48.88,48.88,0.0,36.3203,36.3203,36.3203,36.3203,0.0
2011-03-03 12:15:00,48.87,48.87,48.87,48.87,100.0,36.3129,36.3129,36.3129,36.3129,100.0
2011-03-03 12:20:00,48.87,48.87,48.87,48.87,0.0,36.3129,36.3129,36.3129,36.3129,0.0
2011-03-03 12:25:00,48.88,48.88,48.88,48.88,200.0,36.3203,36.3203,36.3203,36.3203,200.0
2011-03-03 12:30:00,48.88,48.88,48.88,48.88,0.0,36.3203,36.3203,36.3203,36.3203,0.0
2011-03-03 12:35:00,48.87,48.87,48.86,48.86,400.0,36.3129,36.3129,36.3055,36.3055,400.0
2011-03-03 12:40:00,48.88,48.88,48.87,48.87,3200.0,36.3203,36.3203,36.3129,36.3129,3200.0
2011-03-03 12:45:00,48.87,48.9,48.86,48.9,4100.0,36.3129,36.3352,36.3055,36.3352,4100.0
2011-03-03 12:50:00,48.91,48.93,48.91,48.93,3600.0,36.3426,36.3575,36.3426,36.3575,3600.0
2011-03-03 12:55:00,48.93,48.93,48.93,48.93,300.0,36.3575,36.3575,36.3575,36.3575,300.0
2011-03-03 13:00:00,48.94,48.95,48.94,48.95,2000.0,36.3649,36.3723,36.3649,36.3723,2000.0
2011-03-03 13:05:00,48.91,48.91,48.91,48.91,100.0,36.3426,36.3426,36.3426,36.3426,100.0
2011-03-03 13:10:00,48.92,48.94,48.92,48.94,900.0,36.35,36.3649,36.35,36.3649,900.0
2011-03-03 13:15:00,48.94,48.94,48.94,48.94,0.0,36.3649,36.3649,36.3649,36.3649,0.0
2011-03-03 13:20:00,48.94,48.94,48.94,48.94,100.0,36.3649,36.3649,36.3649,36.3649,100.0
2011-03-03 13:25:00,48.94,48.96,48.93,48.93,700.0,36.3649,36.3798,36.3575,36.3575,700.0
2011-03-03 13:30:00,48.9,48.9,48.9,48.9,500.0,36.3352,36.3352,36.3352,36.3352,500.0
2011-03-03 13:35:00,48.9,48.9,48.9,48.9,0.0,36.3352,36.3352,36.3352,36.3352,0.0
2011-03-03 13:40:00,48.92,48.93,48.92,48.93,200.0,36.35,36.3575,36.35,36.3575,200.0
2011-03-03 13:45:00,48.93,48.93,48.93,48.93,100.0,36.3575,36.3575,36.3575,36.3575,100.0
2011-03-03 13:50:00,48.95,48.95,48.95,48.95,100.0,36.3723,36.3723,36.3723,36.3723,100.0
2011-03-03 13:55:00,48.95,48.95,48.95,48.95,0.0,36.3723,36.3723,36.3723,36.3723,0.0
2011-03-03 14:00:00,48.97,48.97,48.97,48.97,100.0,36.3872,36.3872,36.3872,36.3872,100.0
2011-03-03 14:05:00,48.96,48.96,48.96,48.96,200.0,36.3798,36.3798,36.3798,36.3798,200.0
2011-03-03 14:10:00,48.98,49.01,48.98,49.01,300.0,36.3946,36.4169,36.3946,36.4169,300.0
2011-03-03 14:15:00,49.01,49.01,49.01,49.01,100.0,36.4169,36.4169,36.4169,36.4169,100.0
2011-03-03 14:20:00,48.99,48.99,48.99,48.99,600.0,36.4021,36.4021,36.4021,36.4021,600.0
2011-03-03 14:25:00,48.97,48.97,48.97,48.97,600.0,36.3872,36.3872,36.3872,36.3872,600.0
2011-03-03 14:30:00,48.97,48.97,48.97,48.97,100.0,36.3872,36.3872,36.3872,36.3872,100.0
2011-03-03 14:35:00,49.0,49.02,49.0,49.0,600.0,36.4095,36.4244,36.4095,36.4095,600.0
2011-03-03 14:40:00,49.0,49.0,49.0,49.0,0.0,36.4095,36.4095,36.4095,36.4095,0.0
2011-03-03 14:45:00,49.01,49.02,49.01,49.02,1700.0,36.4169,36.4244,36.4169,36.4244,1700.0
2011-03-03 14:50:00,49.02,49.02,49.02,49.02,0.0,36.4244,36.4244,36.4244,36.4244,0.0
2011-03-03 14:55:00,49.02,49.02,49.02,49.02,0.0,36.4244,36.4244,36.4244,36.4244,0.0
2011-03-03 15:00:00,49.07,49.07,49.05,49.05,200.0,36.4615,36.4615,36.4466,36.4466,200.0
2011-03-03 15:05:00,49.06,49.06,49.06,49.06,300.0,36.4541,36.4541,36.4541,36.4541,300.0
2011-03-03 15:10:00,49.03,49.04,49.03,49.04,200.0,36.4318,36.4392,36.4318,36.4392,200.0
2011-03-03 15:15:00,49.03,49.03,49.03,49.03,200.0,36.4318,36.4318,36.4318,36.4318,200.0
2011-03-03 15:20:00,49.04,49.04,49.04,49.04,1400.0,36.4392,36.4392,36.4392,36.4392,1400.0
2011-03-03 15:25:00,49.04,49.04,49.04,49.04,200.0,36.4392,36.4392,36.4392,36.4392,200.0
2011-03-03 15:30:00,49.02,49.02,49.01,49.01,200.0,36.4244,36.4244,36.4169,36.4169,200.0
2011-03-03 15:35:00,49.02,49.02,49.02,49.02,1900.0,36.4244,36.4244,36.4244,36.4244,1900.0
2011-03-03 15:40:00,49.05,49.05,49.03,49.03,200.0,36.4466,36.4466,36.4318,36.4318,200.0
2011-03-03 15:45:00,49.04,49.06,49.03,49.05,2200.0,36.4392,36.4541,36.4318,36.4466,2200.0
2011-03-03 15:50:00,49.05,49.15,49.04,49.14,171400.0,36.4466,36.5209,36.4392,36.5135,171400.0
2011-03-03 15:55:00,49.14,49.14,49.09,49.11,1900.0,36.5135,36.5135,36.4764,36.4912,1900.0
2011-03-04 09:30:00,49.09,49.09,49.05,49.06,6400.0,36.4764,36.4764,36.4466,36.4541,6400.0
2011-03-04 09:35:00,49.0,49.03,49.0,49.03,8400.0,36.4095,36.4318,36.4095,36.4318,8400.0
2011-03-04 09:40:00,49.08,49.08,49.0,49.0,8100.0,36.4689,36.4689,36.4095,36.4095,8100.0
2011-03-04 09:45:00,49.02,49.02,49.02,49.02,800.0,36.4244,36.4244,36.4244,36.4244,800.0
2011-03-04 09:50:00,49.05,49.05,49.0,49.01,1800.0,36.4466,36.4466,36.4095,36.4169,1800.0
2011-03-04 09:55:00,49.01,49.03,49.01,49.02,1300.0,36.4169,36.4318,36.4169,36.4244,1300.0
2011-03-04 10:00:00,49.03,49.04,48.99,48.99,26900.0,36.4318,36.4392,36.4021,36.4021,26900.0
2011-03-04 10:05:00,48.99,48.99,48.92,48.92,45100.0,36.4021,36.4021,36.35,36.35,45100.0
2011-03-04 10:10:00,48.89,48.89,48.82,48.82,10700.0,36.3278,36.3278,36.2757,36.2757,10700.0
2011-03-04 10:15:00,48.81,48.83,48.81,48.82,4900.0,36.2683,36.2832,36.2683,36.2757,4900.0
2011-03-04 10:20:00,48.79,48.81,48.76,48.81,2100.0,36.2535,36.2683,36.2312,36.2683,2100.0
2011-03-04 10:25:00,48.76,48.76,48.72,48.72,1400.0,36.2312,36.2312,36.2014,36.2014,1400.0
2011-03-04 10:30:00,48.8,48.81,48.79,48.81,3200.0,36.2609,36.2683,36.2535,36.2683,3200.0
2011-03-04 10:35:00,48.81,48.81,48.81,48.81,0.0,36.2683,36.2683,36.2683,36.2683,0.0
2011-03-04 10:40:00,48.84,48.84,48.84,48.84,2800.0,36.2906,36.2906,36.2906,36.2906,2800.0
2011-03-04 10:45:00,48.82,48.82,48.79,48.79,200.0,36.2757,36.2757,36.2535,36.2535,200.0
2011-03-04 10:50:00,48.79,48.79,48.79,48.79,0.0,36.2535,36.2535,36.2535,36.2535,0.0
2011-03-04 10:55:00,48.86,48.86,48.86,48.86,200.0,36.3055,36.3055,36.3055,36.3055,200.0
2011-03-04 11:00:00,48.84,48.85,48.84,48.85,200.0,36.2906,36.298,36.2906,36.298,200.0
2011-03-04 11:05:00,48.84,48.84,48.8,48.8,1600.0,36.2906,36.2906,36.2609,36.2609,1600.0
2011-03-04 11:10:00,48.73,48.75,48.73,48.74,2300.0,36.2089,36.2237,36.2089,36.2163,2300.0
2011-03-04 11:15:00,48.75,48.75,48.75,48.75,400.0,36.2237,36.2237,36.2237,36.2237,400.0
2011-03-04 11:20:00,48.75,48.75,48.75,48.75,0.0,36.2237,36.2237,36.2237,36.2237,0.0
2011-03-04 11:25:00,48.76,48.79,48.76,48.79,2400.0,36.2312,36.2535,36.2312,36.2535,2400.0
2011-03-04 11:30:00,48.77,48.82,48.74,48.82,9600.0,36.2386,36.2757,36.2163,36.2757,9600.0
2011-03-04 11:35:00,48.79,48.82,48.78,48.82,1100.0,36.2535,36.2757,36.246,36.2757,1100.0
2011-03-04 11:40:00,48.83,48.83,48.81,48.81,800.0,36.2832,36.2832,36.2683,36.2683,800.0
2011-03-04 11:45:00,48.82,48.82,48.78,48.78,500.0,36.2757,36.2757,36.246,36.246,500.0
2011-03-04 11:50:00,48.8,48.8,48.77,48.79,500.0,36.2609,36.2609,36.2386,36.2535,500.0
2011-03-04 11:55:00,48.74,48.74,48.65,48.65,1700.0,36.2163,36.2163,36.1494,36.1494,1700.0
2011-03-04 12:00:00,48.67,48.67,48.63,48.63,800.0,36.1643,36.1643,36.1346,36.1346,800.0
2011-03-04 12:05:00,48.62,48.63,48.61,48.63,800.0,36.1271,36.1346,36.1197,36.1346,800.0
2011-03-04 12:10:00,48.6,48.6,48.56,48.56,200.0,36.1123,36.1123,36.0825,36.0825,200.0
2011-03-04 12:15:00,48.56,48.57,48.55,48.57,1200.0,36.0825,36.09,36.0751,36.09,1200.0
2011-03-04 12:20:00,48.56,48.56,48.5,48.51,4600.0,36.0825,36.0825,36.038,36.0454,4600.0
2011-03-04 12:25:00,48.53,48.53,48.52,48.52,2400.0,36.0603,36.0603,36.0528,36.0528,2400.0
2011-03-04 12:30:00,48.52,48.52,48.52,48.52,0.0,36.0528,36.0528,36.0528,36.0528,0.0
2011-03-04 12:35:00,48.52,48.52,48.52,48.52,0.0,36.0528,36.0528,36.0528,36.0528,0.0
2011-03-04 12:40:00,48.54,48.54,48.54,48.54,200.0,36.0677,36.0677,36.0677,36.0677,200.0
2011-03-04 12:45:00,48.57,48.57,48.57,48.57,14800.0,36.09,36.09,36.09,36.09,14800.0
2011-03-04 12:50:00,48.57,48.57,48.57,48.57,0.0,36.09,36.09,36.09,36.09,0.0
2011-03-04 12:55:00,48.57,48.58,48.57,48.58,4200.0,36.09,36.0974,36.09,36.0974,4200.0
2011-03-04 13:00:00,48.56,48.56,48.56,48.56,400.0,36.0825,36.0825,36.0825,36.0825,400.0
2011-03-04 13:05:00,48.56,48.56,48.56,48.56,0.0,36.0825,36.0825,36.0825,36.0825,0.0
2011-03-04 13:10:00,48.56,48.56,48.56,48.56,0.0,36.0825,36.0825,36.0825,36.0825,0.0
2011-03-04 13:15:00,48.56,48.56,48.56,48.56,0.0,36.0825,36.0825,36.0825,36.0825,0.0
2011-03-04 13:20:00,48.56,48.56,48.56,48.56,0.0,36.0825,36.0825,36.0825,36.0825,0.0
2011-03-04 13:25:00,48.56,48.56,48.56,48.56,1000.0,36.0825,36.0825,36.0825,36.0825,1000.0
2011-03-04 13:30:00,48.57,48.59,48.57,48.59,1800.0,36.09,36.1048,36.09,36.1048,1800.0
2011-03-04 13:35:00,48.62,48.65,48.62,48.65,400.0,36.1271,36.1494,36.1271,36.1494,400.0
2011-03-04 13:40:00,48.64,48.64,48.64,48.64,2100.0,36.142,36.142,36.142,36.142,2100.0
2011-03-04 13:45:00,48.54,48.54,48.54,48.54,100.0,36.0677,36.0677,36.0677,36.0677,100.0
2011-03-04 13:50:00,48.53,48.53,48.52,48.52,200.0,36.0603,36.0603,36.0528,36.0528,200.0
2011-03-04 13:55:00,48.51,48.54,48.51,48.54,3200.0,36.0454,36.0677,36.0454,36.0677,3200.0
2011-03-04 14:00:00,48.53,48.55,48.52,48.52,300.0,36.0603,36.0751,36.0528,36.0528,300.0
2011-03-04 14:05:00,48.54,48.54,48.5,48.5,200.0,36.0677,36.0677,36.038,36.038,200.0
2011-03-04 14:10:00,48.51,48.56,48.5,48.56,500.0,36.0454,36.0825,36.038,36.0825,500.0
2011-03-04 14:15:00,48.51,48.52,48.51,48.52,200.0,36.0454,36.0528,36.0454,36.0528,200.0
2011-03-04 14:20:00,48.52,48.55,48.52,48.55,200.0,36.0528,36.0751,36.0528,36.0751,200.0
2011-03-04 14:25:00,48.57,48.58,48.57,48.58,600.0,36.09,36.0974,36.09,36.0974,600.0
2011-03-04 14:30:00,48.56,48.59,48.56,48.59,300.0,36.0825,36.1048,36.0825,36.1048,300.0
2011-03-04 14:35:00,48.57,48.57,48.55,48.57,500.0,36.09,36.09,36.0751,36.09,500.0
2011-03-04 14:40:00,48.56,48.6,48.56,48.59,1200.0,36.0825,36.1123,36.0825,36.1048,1200.0
2011-03-04 14:45:00,48.6,48.6,48.57,48.57,600.0,36.1123,36.1123,36.09,36.09,600.0
2011-03-04 14:50:00,48.58,48.59,48.58,48.59,700.0,36.0974,36.1048,36.0974,36.1048,700.0
2011-03-04 14:55:00,48.6,48.63,48.6,48.63,900.0,36.1123,36.1346,36.1123,36.1346,900.0
2011-03-04 15:00:00,48.69,48.7,48.68,48.69,900.0,36.1791,36.1866,36.1717,36.1791,900.0
2011-03-04 15:05:00,48.68,48.7,48.68,48.69,1900.0,36.1717,36.1866,36.1717,36.1791,1900.0
2011-03-04 15:10:00,48.68,48.68,48.63,48.65,3700.0,36.1717,36.1717,36.1346,36.1494,3700.0
2011-03-04 15:15:00,48.62,48.63,48.54,48.57,64000.0,36.1271,36.1346,36.0677,36.09,64000.0
2011-03-04 15:20:00,48.55,48.57,48.47,48.51,113100.0,36.0751,36.09,36.0157,36.0454,113100.0
2011-03-04 15:25:00,48.48,48.53,48.45,48.5,9000.0,36.0231,36.0603,36.0008,36.038,9000.0
2011-03-04 15:30:00,48.48,48.48,48.47,48.47,400.0,36.0231,36.0231,36.0157,36.0157,400.0
2011-03-04 15:35:00,48.48,48.48,48.48,48.48,100.0,36.0231,36.0231,36.0231,36.0231,100.0
2011-03-04 15:40:00,48.52,48.55,48.52,48.55,400.0,36.0528,36.0751,36.0528,36.0751,400.0
2011-03-04 15:45:00,48.56,48.69,48.56,48.64,900.0,36.0825,36.1791,36.0825,36.142,900.0
2011-03-04 15:50:00,48.66,48.72,48.66,48.71,800.0,36.1569,36.2014,36.1569,36.194,800.0
2011-03-04 15:55:00,48.72,48.75,48.71,48.71,1500.0,36.2014,36.2237,36.194,36.194,1500.0
2011-03-07 09:30:00,49.04,49.04,48.93,48.93,2900.0,36.4392,36.4392,36.3575,36.3575,2900.0
2011-03-07 09:35:00,48.91,48.95,48.89,48.95,3800.0,36.3426,36.3723,36.3278,36.3723,3800.0
2011-03-07 09:40:00,48.93,49.03,48.93,49.03,5200.0,36.3575,36.4318,36.3575,36.4318,5200.0
2011-03-07 09:45:00,49.01,49.01,48.99,49.0,9100.0,36.4169,36.4169,36.4021,36.4095,9100.0
2011-03-07 09:50:00,49.0,49.0,48.99,48.99,21900.0,36.4095,36.4095,36.4021,36.4021,21900.0
2011-03-07 09:55:00,48.99,48.99,48.99,48.99,1400.0,36.4021,36.4021,36.4021,36.4021,1400.0
2011-03-07 10:00:00,49.0,49.0,48.95,48.95,13700.0,36.4095,36.4095,36.3723,36.3723,13700.0
2011-03-07 10:05:00,48.92,48.92,48.91,48.91,4000.0,36.35,36.35,36.3426,36.3426,4000.0
2011-03-07 10:10:00,48.91,48.91,48.84,48.84,7200.0,36.3426,36.3426,36.2906,36.2906,7200.0
2011-03-07 10:15:00,48.82,48.87,48.82,48.84,1400.0,36.2757,36.3129,36.2757,36.2906,1400.0
2011-03-07 10:20:00,48.81,48.86,48.8,48.86,2300.0,36.2683,36.3055,36.2609,36.3055,2300.0
2011-03-07 10:25:00,48.86,48.88,48.83,48.88,1500.0,36.3055,36.3203,36.2832,36.3203,1500.0
2011-03-07 10:30:00,48.86,48.86,48.81,48.85,3000.0,36.3055,36.3055,36.2683,36.298,3000.0
2011-03-07 10:35:00,48.84,48.84,48.72,48.72,7800.0,36.2906,36.2906,36.2014,36.2014,7800.0
2011-03-07 10:40:00,48.73,48.73,48.63,48.64,13800.0,36.2089,36.2089,36.1346,36.142,13800.0
2011-03-07 10:45:00,48.64,48.66,48.63,48.64,1400.0,36.142,36.1569,36.1346,36.142,1400.0
2011-03-07 10:50:00,48.67,48.67,48.6,48.6,2400.0,36.1643,36.1643,36.1123,36.1123,2400.0
2011-03-07 10:55:00,48.63,48.66,48.59,48.59,5900.0,36.1346,36.1569,36.1048,36.1048,5900.0
2011-03-07 11:00:00,48.58,48.58,48.55,48.55,6000.0,36.0974,36.0974,36.0751,36.0751,6000.0
2011-03-07 11:05:00,48.55,48.56,48.5,48.56,2100.0,36.0751,36.0825,36.038,36.0825,2100.0
2011-03-07 11:10:00,48.57,48.57,48.5,48.5,1200.0,36.09,36.09,36.038,36.038,1200.0
2011-03-07 11:15:00,48.53,48.56,48.5,48.56,14300.0,36.0603,36.0825,36.038,36.0825,14300.0
2011-03-07 11:20:00,48.54,48.54,48.5,48.5,600.0,36.0677,36.0677,36.038,36.038,600.0
2011-03-07 11:25:00,48.49,48.51,48.44,48.45,1500.0,36.0305,36.0454,35.9934,36.0008,1500.0
2011-03-07 11:30:00,48.46,48.46,48.42,48.42,800.0,36.0082,36.0082,35.9785,35.9785,800.0
2011-03-07 11:35:00,48.43,48.45,48.41,48.44,4600.0,35.986,36.0008,35.9711,35.9934,4600.0
2011-03-07 11:40:00,48.46,48.46,48.39,48.39,2900.0,36.0082,36.0082,35.9562,35.9562,2900.0
2011-03-07 11:45:00,48.31,48.32,48.31,48.32,400.0,35.8968,35.9042,35.8968,35.9042,400.0
2011-03-07 11:50:00,48.3,48.32,48.27,48.28,1200.0,35.8894,35.9042,35.8671,35.8745,1200.0
2011-03-07 11:55:00,48.29,48.32,48.28,48.32,3900.0,35.8819,35.9042,35.8745,35.9042,3900.0
2011-03-07 12:00:00,48.31,48.33,48.3,48.31,4200.0,35.8968,35.9116,35.8894,35.8968,4200.0
2011-03-07 12:05:00,48.31,48.35,48.27,48.35,5300.0,35.8968,35.9265,35.8671,35.9265,5300.0
2011-03-07 12:10:00,48.34,48.36,48.34,48.36,4300.0,35.9191,35.9339,35.9191,35.9339,4300.0
2011-03-07 12:15:00,48.34,48.36,48.33,48.36,2400.0,35.9191,35.9339,35.9116,35.9339,2400.0
2011-03-07 12:20:00,48.29,48.37,48.29,48.29,9800.0,35.8819,35.9414,35.8819,35.8819,9800.0
2011-03-07 12:25:00,48.3,48.32,48.26,48.26,5000.0,35.8894,35.9042,35.8596,35.8596,5000.0
2011-03-07 12:30:00,48.24,48.28,48.24,48.28,2400.0,35.8448,35.8745,35.8448,35.8745,2400.0
2011-03-07 12:35:00,48.25,48.28,48.25,48.26,4100.0,35.8522,35.8745,35.8522,35.8596,4100.0
2011-03-07 12:40:00,48.25,48.26,48.24,48.24,3100.0,35.8522,35.8596,35.8448,35.8448,3100.0
2011-03-07 12:45:00,48.23,48.24,48.23,48.24,2800.0,35.8373,35.8448,35.8373,35.8448,2800.0
2011-03-07 12:50:00,48.2,48.2,48.18,48.18,3600.0,35.8151,35.8151,35.8002,35.8002,3600.0
2011-03-07 12:55:00,48.17,48.19,48.13,48.14,6400.0,35.7928,35.8076,35.763,35.7705,6400.0
2011-03-07 13:00:00,48.15,48.15,48.1,48.1,3900.0,35.7779,35.7779,35.7407,35.7407,3900.0
2011-03-07 13:05:00,48.09,48.1,48.08,48.08,7300.0,35.7333,35.7407,35.7259,35.7259,7300.0
2011-03-07 13:10:00,48.08,48.12,48.05,48.09,4100.0,35.7259,35.7556,35.7036,35.7333,4100.0
2011-03-07 13:15:00,48.14,48.16,48.14,48.15,2800.0,35.7705,35.7853,35.7705,35.7779,2800.0
2011-03-07 13:20:00,48.13,48.14,48.12,48.13,4400.0,35.763,35.7705,35.7556,35.763,4400.0
2011-03-07 13:25:00,48.12,48.12,48.1,48.1,4600.0,35.7556,35.7556,35.7407,35.7407,4600.0
2011-03-07 13:30:00,48.08,48.12,48.08,48.12,4000.0,35.7259,35.7556,35.7259,35.7556,4000.0
2011-03-07 13:35:00,48.12,48.13,48.12,48.13,3300.0,35.7556,35.763,35.7556,35.763,3300.0
2011-03-07 13:40:00,48.13,48.14,48.12,48.12,5300.0,35.763,35.7705,35.7556,35.7556,5300.0
2011-03-07 13:45:00,48.11,48.17,48.11,48.14,4600.0,35.7482,35.7928,35.7482,35.7705,4600.0
2011-03-07 13:50:00,48.14,48.14,48.11,48.11,8200.0,35.7705,35.7705,35.7482,35.7482,8200.0
2011-03-07 13:55:00,48.12,48.13,48.08,48.08,7900.0,35.7556,35.763,35.7259,35.7259,7900.0
2011-03-07 14:00:00,48.1,48.13,48.1,48.11,4300.0,35.7407,35.763,35.7407,35.7482,4300.0
2011-03-07 14:05:00,48.16,48.17,48.11,48.11,3100.0,35.7853,35.7928,35.7482,35.7482,3100.0
2011-03-07 14:10:00,48.09,48.09,48.06,48.07,4100.0,35.7333,35.7333,35.711,35.7185,4100.0
2011-03-07 14:15:00,48.06,48.19,48.06,48.19,4400.0,35.711,35.8076,35.711,35.8076,4400.0
2011-03-07 14:20:00,48.17,48.19,48.16,48.16,3300.0,35.7928,35.8076,35.7853,35.7853,3300.0
2011-03-07 14:25:00,48.14,48.2,48.13,48.14,4900.0,35.7705,35.8151,35.763,35.7705,4900.0
2011-03-07 14:30:00,48.15,48.16,48.13,48.13,10100.0,35.7779,35.7853,35.763,35.763,10100.0
2011-03-07 14:35:00,48.12,48.17,48.11,48.13,10300.0,35.7556,35.7928,35.7482,35.763,10300.0
2011-03-07 14:40:00,48.1,48.12,48.08,48.08,5300.0,35.7407,35.7556,35.7259,35.7259,5300.0
2011-03-07 14:45:00,48.11,48.17,48.11,48.15,6600.0,35.7482,35.7928,35.7482,35.7779,6600.0
2011-03-07 14:50:00,48.13,48.14,48.11,48.14,6800.0,35.763,35.7705,35.7482,35.7705,6800.0
2011-03-07 14:55:00,48.12,48.16,48.11,48.16,9900.0,35.7556,35.7853,35.7482,35.7853,9900.0
2011-03-07 15:00:00,48.14,48.14,48.11,48.12,6200.0,35.7705,35.7705,35.7482,35.7556,6200.0
2011-03-07 15:05:00,48.12,48.15,48.12,48.15,11700.0,35.7556,35.7779,35.7556,35.7779,11700.0
2011-03-07 15:10:00,48.16,48.22,48.16,48.21,12600.0,35.7853,35.8299,35.7853,35.8225,12600.0
2011-03-07 15:15:00,48.22,48.25,48.21,48.25,6300.0,35.8299,35.8522,35.8225,35.8522,6300.0
2011-03-07 15:20:00,48.23,48.23,48.18,48.21,11500.0,35.8373,35.8373,35.8002,35.8225,11500.0
2011-03-07 15:25:00,48.2,48.26,48.18,48.24,9000.0,35.8151,35.8596,35.8002,35.8448,9000.0
2011-03-07 15:30:00,48.24,48.27,48.24,48.27,7700.0,35.8448,35.8671,35.8448,35.8671,7700.0
2011-03-07 15:35:00,48.28,48.3,48.28,48.3,3900.0,35.8745,35.8894,35.8745,35.8894,3900.0
2011-03-07 15:40:00,48.3,48.32,48.26,48.26,7900.0,35.8894,35.9042,35.8596,35.8596,7900.0
2011-03-07 15:45:00,48.28,48.3,48.27,48.27,14900.0,35.8745,35.8894,35.8671,35.8671,14900.0
2011-03-07 15:50:00,48.25,48.25,48.19,48.21,24400.0,35.8522,35.8522,35.8076,35.8225,24400.0
2011-03-07 15:55:00,48.21,48.22,48.15,48.16,22100.0,35.8225,35.8299,35.7779,35.7853,22100.0
2011-03-08 09:30:00,48.18,48.22,48.18,48.21,22700.0,35.8002,35.8299,35.8002,35.8225,22700.0
2011-03-08 09:35:00,48.17,48.17,48.11,48.11,10300.0,35.7928,35.7928,35.7482,35.7482,10300.0
2011-03-08 09:40:00,48.09,48.09,48.06,48.06,1300.0,35.7333,35.7333,35.711,35.711,1300.0
2011-03-08 09:45:00,48.02,48.02,48.02,48.02,200.0,35.6813,35.6813,35.6813,35.6813,200.0
2011-03-08 09:50:00,48.02,48.02,48.02,48.02,0.0,35.6813,35.6813,35.6813,35.6813,0.0
2011-03-08 09:55:00,48.15,48.21,48.14,48.21,25500.0,35.7779,35.8225,35.7705,35.8225,25500.0
2011-03-08 10:00:00,48.3,48.3,48.3,48.3,700.0,35.8894,35.8894,35.8894,35.8894,700.0
2011-03-08 10:05:00,48.27,48.27,48.27,48.27,500.0,35.8671,35.8671,35.8671,35.8671,500.0
2011-03-08 10:10:00,48.3,48.3,48.3,48.3,3300.0,35.8894,35.8894,35.8894,35.8894,3300.0
2011-03-08 10:15:00,48.47,48.47,48.42,48.45,1200.0,36.0157,36.0157,35.9785,36.0008,1200.0
2011-03-08 10:20:00,48.45,48.45,48.45,48.45,0.0,36.0008,36.0008,36.0008,36.0008,0.0
2011-03-08 10:25:00,48.45,48.45,48.45,48.45,0.0,36.0008,36.0008,36.0008,36.0008,0.0
2011-03-08 10:30:00,48.41,48.41,48.37,48.41,4200.0,35.9711,35.9711,35.9414,35.9711,4200.0
2011-03-08 10:35:00,48.45,48.45,48.42,48.42,400.0,36.0008,36.0008,35.9785,35.9785,400.0
2011-03-08 10:40:00,48.42,48.42,48.42,48.42,0.0,35.9785,35.9785,35.9785,35.9785,0.0
2011-03-08 10:45:00,48.38,48.41,48.36,48.41,900.0,35.9488,35.9711,35.9339,35.9711,900.0
2011-03-08 10:50:00,48.47,48.48,48.47,48.48,800.0,36.0157,36.0231,36.0157,36.0231,800.0
2011-03-08 10:55:00,48.47,48.49,48.47,48.49,300.0,36.0157,36.0305,36.0157,36.0305,300.0
2011-03-08 11:00:00,48.43,48.44,48.43,48.43,300.0,35.986,35.9934,35.986,35.986,300.0
2011-03-08 11:05:00,48.41,48.43,48.41,48.43,800.0,35.9711,35.986,35.9711,35.986,800.0
2011-03-08 11:10:00,48.41,48.43,48.41,48.43,200.0,35.9711,35.986,35.9711,35.986,200.0
2011-03-08 11:15:00,48.43,48.44,48.42,48.42,8000.0,35.986,35.9934,35.9785,35.9785,8000.0
2011-03-08 11:20:00,48.5,48.55,48.5,48.55,200.0,36.038,36.0751,36.038,36.0751,200.0
2011-03-08 11:25:00,48.54,48.56,48.53,48.56,700.0,36.0677,36.0825,36.0603,36.0825,700.0
2011-03-08 11:30:00,48.56,48.58,48.56,48.58,500.0,36.0825,36.0974,36.0825,36.0974,500.0
2011-03-08 11:35:00,48.57,48.57,48.57,48.57,200.0,36.09,36.09,36.09,36.09,200.0
2011-03-08 11:40:00,48.58,48.58,48.58,48.58,900.0,36.0974,36.0974,36.0974,36.0974,900.0
2011-03-08 11:45:00,48.6,48.62,48.6,48.61,5600.0,36.1123,36.1271,36.1123,36.1197,5600.0
2011-03-08 11:50:00,48.62,48.63,48.62,48.63,900.0,36.1271,36.1346,36.1271,36.1346,900.0
2011-03-08 11:55:00,48.66,48.66,48.66,48.66,400.0,36.1569,36.1569,36.1569,36.1569,400.0
2011-03-08 12:00:00,48.68,48.68,48.68,48.68,100.0,36.1717,36.1717,36.1717,36.1717,100.0
2011-03-08 12:05:00,48.67,48.67,48.67,48.67,400.0,36.1643,36.1643,36.1643,36.1643,400.0
2011-03-08 12:10:00,48.66,48.67,48.66,48.67,1700.0,36.1569,36.1643,36.1569,36.1643,1700.0
2011-03-08 12:15:00,48.67,48.67,48.67,48.67,0.0,36.1643,36.1643,36.1643,36.1643,0.0
2011-03-08 12:20:00,48.67,48.67,48.67,48.67,0.0,36.1643,36.1643,36.1643,36.1643,0.0
2011-03-08 12:25:00,48.67,48.67,48.67,48.67,0.0,36.1643,36.1643,36.1643,36.1643,0.0
2011-03-08 12:30:00,48.62,48.65,48.62,48.65,200.0,36.1271,36.1494,36.1271,36.1494,200.0
2011-03-08 12:35:00,48.65,48.65,48.65,48.65,0.0,36.1494,36.1494,36.1494,36.1494,0.0
2011-03-08 12:40:00,48.63,48.63,48.63,48.63,100.0,36.1346,36.1346,36.1346,36.1346,100.0
2011-03-08 12:45:00,48.59,48.61,48.58,48.58,800.0,36.1048,36.1197,36.0974,36.0974,800.0
2011-03-08 12:50:00,48.58,48.6,48.58,48.59,1300.0,36.0974,36.1123,36.0974,36.1048,1300.0
2011-03-08 12:55:00,48.59,48.59,48.59,48.59,0.0,36.1048,36.1048,36.1048,36.1048,0.0
2011-03-08 13:00:00,48.63,48.63,48.63,48.63,100.0,36.1346,36.1346,36.1346,36.1346,100.0
2011-03-08 13:05:00,48.64,48.64,48.63,48.63,4900.0,36.142,36.142,36.1346,36.1346,4900.0
2011-03-08 13:10:00,48.61,48.61,48.61,48.61,100.0,36.1197,36.1197,36.1197,36.1197,100.0
2011-03-08 13:15:00,48.61,48.61,48.61,48.61,0.0,36.1197,36.1197,36.1197,36.1197,0.0
2011-03-08 13:20:00,48.61,48.61,48.61,48.61,0.0,36.1197,36.1197,36.1197,36.1197,0.0
2011-03-08 13:25:00,48.61,48.61,48.61,48.61,200.0,36.1197,36.1197,36.1197,36.1197,200.0
2011-03-08 13:30:00,48.61,48.61,48.61,48.61,100.0,36.1197,36.1197,36.1197,36.1197,100.0
2011-03-08 13:35:00,48.63,48.63,48.63,48.63,100.0,36.1346,36.1346,36.1346,36.1346,100.0
2011-03-08 13:40:00,48.63,48.63,48.63,48.63,0.0,36.1346,36.1346,36.1346,36.1346,0.0
2011-03-08 13:45:00,48.61,48.61,48.59,48.61,1400.0,36.1197,36.1197,36.1048,36.1197,1400.0
2011-03-08 13:50:00,48.61,48.61,48.61,48.61,0.0,36.1197,36.1197,36.1197,36.1197,0.0
2011-03-08 13:55:00,48.61,48.61,48.61,48.61,0.0,36.1197,36.1197,36.1197,36.1197,0.0
2011-03-08 14:00:00,48.61,48.61,48.57,48.57,400.0,36.1197,36.1197,36.09,36.09,400.0
2011-03-08 14:05:00,48.57,48.57,48.54,48.56,3500.0,36.09,36.09,36.0677,36.0825,3500.0
2011-03-08 14:10:00,48.53,48.53,48.48,48.48,11200.0,36.0603,36.0603,36.0231,36.0231,11200.0
2011-03-08 14:15:00,48.5,48.54,48.49,48.53,1000.0,36.038,36.0677,36.0305,36.0603,1000.0
2011-03-08 14:20:00,48.54,48.54,48.53,48.53,400.0,36.0677,36.0677,36.0603,36.0603,400.0
2011-03-08 14:25:00,48.53,48.54,48.53,48.54,200.0,36.0603,36.0677,36.0603,36.0677,200.0
2011-03-08 14:30:00,48.54,48.54,48.54,48.54,0.0,36.0677,36.0677,36.0677,36.0677,0.0
2011-03-08 14:35:00,48.5,48.5,48.5,48.5,300.0,36.038,36.038,36.038,36.038,300.0
2011-03-08 14:40:00,48.56,48.56,48.56,48.56,200.0,36.0825,36.0825,36.0825,36.0825,200.0
2011-03-08 14:45:00,48.59,48.61,48.59,48.6,2100.0,36.1048,36.1197,36.1048,36.1123,2100.0
2011-03-08 14:50:00,48.6,48.6,48.6,48.6,200.0,36.1123,36.1123,36.1123,36.1123,200.0
2011-03-08 14:55:00,48.61,48.61,48.61,48.61,2100.0,36.1197,36.1197,36.1197,36.1197,2100.0
2011-03-08 15:00:00,48.6,48.6,48.58,48.58,300.0,36.1123,36.1123,36.0974,36.0974,300.0
2011-03-08 15:05:00,48.57,48.58,48.57,48.58,200.0,36.09,36.0974,36.09,36.0974,200.0
2011-03-08 15:10:00,48.58,48.58,48.58,48.58,100.0,36.0974,36.0974,36.0974,36.0974,100.0
2011-03-08 15:15:00,48.6,48.61,48.6,48.6,1100.0,36.1123,36.1197,36.1123,36.1123,1100.0
2011-03-08 15:20:00,48.6,48.6,48.6,48.6,900.0,36.1123,36.1123,36.1123,36.1123,900.0
2011-03-08 15:25:00,48.6,48.62,48.55,48.62,14600.0,36.1123,36.1271,36.0751,36.1271,14600.0
2011-03-08 15:30:00,48.6,48.63,48.6,48.63,14400.0,36.1123,36.1346,36.1123,36.1346,14400.0
2011-03-08 15:35:00,48.62,48.66,48.6,48.64,28700.0,36.1271,36.1569,36.1123,36.142,28700.0
2011-03-08 15:40:00,48.65,48.68,48.61,48.68,26900.0,36.1494,36.1717,36.1197,36.1717,26900.0
2011-03-08 15:45:00,48.66,48.66,48.63,48.63,15800.0,36.1569,36.1569,36.1346,36.1346,15800.0
2011-03-08 15:50:00,48.63,48.64,48.6,48.63,31500.0,36.1346,36.142,36.1123,36.1346,31500.0
2011-03-08 15:55:00,48.63,48.64,48.56,48.56,15600.0,36.1346,36.142,36.0825,36.0825,15600.0
2011-03-09 09:30:00,48.61,48.61,48.59,48.59,3300.0,36.1197,36.1197,36.1048,36.1048,3300.0
2011-03-09 09:35:00,48.5,48.5,48.5,48.5,100.0,36.038,36.038,36.038,36.038,100.0
2011-03-09 09:40:00,48.4,48.4,48.4,48.4,10000.0,35.9637,35.9637,35.9637,35.9637,10000.0
2011-03-09 09:45:00,48.37,48.37,48.37,48.37,1000.0,35.9414,35.9414,35.9414,35.9414,1000.0
2011-03-09 09:50:00,48.42,48.42,48.42,48.42,100.0,35.9785,35.9785,35.9785,35.9785,100.0
2011-03-09 09:55:00,48.45,48.45,48.41,48.45,1500.0,36.0008,36.0008,35.9711,36.0008,1500.0
2011-03-09 10:00:00,48.45,48.45,48.38,48.38,800.0,36.0008,36.0008,35.9488,35.9488,800.0
2011-03-09 10:05:00,48.46,48.46,48.45,48.45,10000.0,36.0082,36.0082,36.0008,36.0008,10000.0
2011-03-09 10:10:00,48.45,48.45,48.45,48.45,0.0,36.0008,36.0008,36.0008,36.0008,0.0
2011-03-09 10:15:00,48.45,48.45,48.45,48.45,0.0,36.0008,36.0008,36.0008,36.0008,0.0
2011-03-09 10:20:00,48.56,48.6,48.55,48.59,1200.0,36.0825,36.1123,36.0751,36.1048,1200.0
2011-03-09 10:25:00,48.59,48.63,48.59,48.62,900.0,36.1048,36.1346,36.1048,36.1271,900.0
2011-03-09 10:30:00,48.65,48.66,48.6,48.6,1000.0,36.1494,36.1569,36.1123,36.1123,1000.0
2011-03-09 10:35:00,48.62,48.62,48.57,48.58,800.0,36.1271,36.1271,36.09,36.0974,800.0
2011-03-09 10:40:00,48.55,48.55,48.54,48.55,700.0,36.0751,36.0751,36.0677,36.0751,700.0
2011-03-09 10:45:00,48.54,48.54,48.5,48.52,1700.0,36.0677,36.0677,36.038,36.0528,1700.0
2011-03-09 10:50:00,48.52,48.52,48.42,48.42,9800.0,36.0528,36.0528,35.9785,35.9785,9800.0
2011-03-09 10:55:00,48.43,48.44,48.37,48.4,16200.0,35.986,35.9934,35.9414,35.9637,16200.0
2011-03-09 11:00:00,48.37,48.41,48.37,48.41,7600.0,35.9414,35.9711,35.9414,35.9711,7600.0
2011-03-09 11:05:00,48.39,48.45,48.39,48.44,13800.0,35.9562,36.0008,35.9562,35.9934,13800.0
2011-03-09 11:10:00,48.43,48.46,48.42,48.43,15700.0,35.986,36.0082,35.9785,35.986,15700.0
2011-03-09 11:15:00,48.44,48.47,48.44,48.44,9800.0,35.9934,36.0157,35.9934,35.9934,9800.0
2011-03-09 11:20:00,48.48,48.5,48.45,48.45,20700.0,36.0231,36.038,36.0008,36.0008,20700.0
2011-03-09 11:25:00,48.47,48.5,48.45,48.46,16700.0,36.0157,36.038,36.0008,36.0082,16700.0
2011-03-09 11:30:00,48.46,48.46,48.38,48.41,1900.0,36.0082,36.0082,35.9488,35.9711,1900.0
2011-03-09 11:35:00,48.41,48.49,48.41,48.49,1500.0,35.9711,36.0305,35.9711,36.0305,1500.0
2011-03-09 11:40:00,48.48,48.48,48.46,48.46,3200.0,36.0231,36.0231,36.0082,36.0082,3200.0
2011-03-09 11:45:00,48.49,48.49,48.49,48.49,100.0,36.0305,36.0305,36.0305,36.0305,100.0
2011-03-09 11:50:00,48.5,48.52,48.5,48.52,200.0,36.038,36.0528,36.038,36.0528,200.0
2011-03-09 11:55:00,48.52,48.57,48.52,48.57,700.0,36.0528,36.09,36.0528,36.09,700.0
2011-03-09 12:00:00,48.57,48.64,48.57,48.64,4300.0,36.09,36.142,36.09,36.142,4300.0
2011-03-09 12:05:00,48.61,48.61,48.61,48.61,100.0,36.1197,36.1197,36.1197,36.1197,100.0
2011-03-09 12:10:00,48.61,48.61,48.61,48.61,100.0,36.1197,36.1197,36.1197,36.1197,100.0
2011-03-09 12:15:00,48.6,48.63,48.6,48.63,1800.0,36.1123,36.1346,36.1123,36.1346,1800.0
2011-03-09 12:20:00,48.62,48.63,48.62,48.63,13900.0,36.1271,36.1346,36.1271,36.1346,13900.0
2011-03-09 12:25:00,48.54,48.54,48.54,48.54,100.0,36.0677,36.0677,36.0677,36.0677,100.0
2011-03-09 12:30:00,48.54,48.54,48.54,48.54,0.0,36.0677,36.0677,36.0677,36.0677,0.0
2011-03-09 12:35:00,48.53,48.55,48.5,48.54,10400.0,36.0603,36.0751,36.038,36.0677,10400.0
2011-03-09 12:40:00,48.52,48.52,48.5,48.5,500.0,36.0528,36.0528,36.038,36.038,500.0
2011-03-09 12:45:00,48.5,48.5,48.5,48.5,100.0,36.038,36.038,36.038,36.038,100.0
2011-03-09 12:50:00,48.55,48.56,48.54,48.54,1500.0,36.0751,36.0825,36.0677,36.0677,1500.0
2011-03-09 12:55:00,48.55,48.55,48.55,48.55,100.0,36.0751,36.0751,36.0751,36.0751,100.0
2011-03-09 13:00:00,48.55,48.55,48.55,48.55,200.0,36.0751,36.0751,36.0751,36.0751,200.0
2011-03-09 13:05:00,48.52,48.55,48.49,48.53,3600.0,36.0528,36.0751,36.0305,36.0603,3600.0
2011-03-09 13:10:00,48.57,48.57,48.57,48.57,300.0,36.09,36.09,36.09,36.09,300.0
2011-03-09 13:15:00,48.57,48.57,48.57,48.57,0.0,36.09,36.09,36.09,36.09,0.0
2011-03-09 13:20:00,48.54,48.54,48.54,48.54,100.0,36.0677,36.0677,36.0677,36.0677,100.0
2011-03-09 13:25:00,48.54,48.54,48.54,48.54,0.0,36.0677,36.0677,36.0677,36.0677,0.0
2011-03-09 13:30:00,48.54,48.54,48.54,48.54,0.0,36.0677,36.0677,36.0677,36.0677,0.0
2011-03-09 13:35:00,48.52,48.52,48.52,48.52,3800.0,36.0528,36.0528,36.0528,36.0528,3800.0
2011-03-09 13:40:00,48.53,48.53,48.49,48.51,800.0,36.0603,36.0603,36.0305,36.0454,800.0
2011-03-09 13:45:00,48.51,48.52,48.49,48.52,800.0,36.0454,36.0528,36.0305,36.0528,800.0
2011-03-09 13:50:00,48.52,48.52,48.52,48.52,0.0,36.0528,36.0528,36.0528,36.0528,0.0
2011-03-09 13:55:00,48.48,48.51,48.48,48.51,2100.0,36.0231,36.0454,36.0231,36.0454,2100.0
2011-03-09 14:00:00,48.53,48.56,48.53,48.56,3600.0,36.0603,36.0825,36.0603,36.0825,3600.0
2011-03-09 14:05:00,48.53,48.54,48.52,48.54,400.0,36.0603,36.0677,36.0528,36.0677,400.0
2011-03-09 14:10:00,48.54,48.54,48.54,48.54,0.0,36.0677,36.0677,36.0677,36.0677,0.0
2011-03-09 14:15:00,48.54,48.54,48.54,48.54,0.0,36.0677,36.0677,36.0677,36.0677,0.0
2011-03-09 14:20:00,48.54,48.54,48.54,48.54,0.0,36.0677,36.0677,36.0677,36.0677,0.0
2011-03-09 14:25:00,48.54,48.54,48.54,48.54,0.0,36.0677,36.0677,36.0677,36.0677,0.0
2011-03-09 14:30:00,48.54,48.54,48.54,48.54,0.0,36.0677,36.0677,36.0677,36.0677,0.0
2011-03-09 14:35:00,48.49,48.49,48.47,48.48,400.0,36.0305,36.0305,36.0157,36.0231,400.0
2011-03-09 14:40:00,48.5,48.5,48.5,48.5,400.0,36.038,36.038,36.038,36.038,400.0
2011-03-09 14:45:00,48.5,48.52,48.5,48.52,300.0,36.038,36.0528,36.038,36.0528,300.0
2011-03-09 14:50:00,48.52,48.59,48.52,48.59,8000.0,36.0528,36.1048,36.0528,36.1048,8000.0
2011-03-09 14:55:00,48.59,48.59,48.59,48.59,100.0,36.1048,36.1048,36.1048,36.1048,100.0
2011-03-09 15:00:00,48.56,48.56,48.56,48.56,300.0,36.0825,36.0825,36.0825,36.0825,300.0
2011-03-09 15:05:00,48.57,48.58,48.56,48.56,10200.0,36.09,36.0974,36.0825,36.0825,10200.0
2011-03-09 15:10:00,48.58,48.58,48.58,48.58,100.0,36.0974,36.0974,36.0974,36.0974,100.0
2011-03-09 15:15:00,48.58,48.58,48.58,48.58,100.0,36.0974,36.0974,36.0974,36.0974,100.0
2011-03-09 15:20:00,48.56,48.6,48.56,48.58,5600.0,36.0825,36.1123,36.0825,36.0974,5600.0
2011-03-09 15:25:00,48.58,48.58,48.57,48.57,300.0,36.0974,36.0974,36.09,36.09,300.0
2011-03-09 15:30:00,48.57,48.57,48.56,48.56,300.0,36.09,36.09,36.0825,36.0825,300.0
2011-03-09 15:35:00,48.52,48.52,48.52,48.52,100.0,36.0528,36.0528,36.0528,36.0528,100.0
2011-03-09 15:40:00,48.54,48.54,48.52,48.52,600.0,36.0677,36.0677,36.0528,36.0528,600.0
2011-03-09 15:45:00,48.53,48.54,48.53,48.54,1200.0,36.0603,36.0677,36.0603,36.0677,1200.0
2011-03-09 15:50:00,48.55,48.55,48.55,48.55,100.0,36.0751,36.0751,36.0751,36.0751,100.0
2011-03-09 15:55:00,48.57,48.59,48.57,48.58,3300.0,36.09,36.1048,36.09,36.0974,3300.0
2011-03-10 09:30:00,47.88,47.88,47.75,47.75,14000.0,35.5773,35.5773,35.4807,35.4807,14000.0
2011-03-10 09:35:00,47.75,47.75,47.61,47.64,9600.0,35.4807,35.4807,35.3767,35.3989,9600.0
2011-03-10 09:40:00,47.61,47.63,47.61,47.63,3600.0,35.3767,35.3915,35.3767,35.3915,3600.0
2011-03-10 09:45:00,47.64,47.64,47.64,47.64,300.0,35.3989,35.3989,35.3989,35.3989,300.0
2011-03-10 09:50:00,47.68,47.73,47.68,47.73,10000.0,35.4287,35.4658,35.4287,35.4658,10000.0
2011-03-10 09:55:00,47.73,47.73,47.73,47.73,0.0,35.4658,35.4658,35.4658,35.4658,0.0
2011-03-10 10:00:00,47.65,47.65,47.65,47.65,100.0,35.4064,35.4064,35.4064,35.4064,100.0
2011-03-10 10:05:00,47.6,47.6,47.52,47.52,2200.0,35.3692,35.3692,35.3098,35.3098,2200.0
2011-03-10 10:10:00,47.55,47.6,47.55,47.6,7300.0,35.3321,35.3692,35.3321,35.3692,7300.0
2011-03-10 10:15:00,47.6,47.6,47.6,47.6,2100.0,35.3692,35.3692,35.3692,35.3692,2100.0
2011-03-10 10:20:00,47.65,47.65,47.62,47.62,200.0,35.4064,35.4064,35.3841,35.3841,200.0
2011-03-10 10:25:00,47.6,47.6,47.6,47.6,1700.0,35.3692,35.3692,35.3692,35.3692,1700.0
2011-03-10 10:30:00,47.59,47.59,47.56,47.58,5400.0,35.3618,35.3618,35.3395,35.3544,5400.0
2011-03-10 10:35:00,47.57,47.57,47.54,47.54,1500.0,35.3469,35.3469,35.3246,35.3246,1500.0
2011-03-10 10:40:00,47.55,47.66,47.55,47.66,6200.0,35.3321,35.4138,35.3321,35.4138,6200.0
2011-03-10 10:45:00,47.64,47.64,47.63,47.63,700.0,35.3989,35.3989,35.3915,35.3915,700.0
2011-03-10 10:50:00,47.62,47.62,47.61,47.61,200.0,35.3841,35.3841,35.3767,35.3767,200.0
2011-03-10 10:55:00,47.68,47.68,47.68,47.68,400.0,35.4287,35.4287,35.4287,35.4287,400.0
2011-03-10 11:00:00,47.68,47.68,47.68,47.68,5800.0,35.4287,35.4287,35.4287,35.4287,5800.0
2011-03-10 11:05:00,47.66,47.66,47.66,47.66,200.0,35.4138,35.4138,35.4138,35.4138,200.0
2011-03-10 11:10:00,47.6,47.6,47.6,47.6,1100.0,35.3692,35.3692,35.3692,35.3692,1100.0
2011-03-10 11:15:00,47.67,47.67,47.67,47.67,100.0,35.4212,35.4212,35.4212,35.4212,100.0
2011-03-10 11:20:00,47.67,47.67,47.67,47.67,0.0,35.4212,35.4212,35.4212,35.4212,0.0
2011-03-10 11:25:00,47.71,47.71,47.71,47.71,200.0,35.451,35.451,35.451,35.451,200.0
2011-03-10 11:30:00,47.66,47.69,47.66,47.69,1600.0,35.4138,35.4361,35.4138,35.4361,1600.0
2011-03-10 11:35:00,47.69,47.72,47.69,47.72,500.0,35.4361,35.4584,35.4361,35.4584,500.0
2011-03-10 11:40:00,47.73,47.73,47.73,47.73,100.0,35.4658,35.4658,35.4658,35.4658,100.0
2011-03-10 11:45:00,47.71,47.72,47.7,47.7,600.0,35.451,35.4584,35.4435,35.4435,600.0
2011-03-10 11:50:00,47.72,47.72,47.71,47.71,800.0,35.4584,35.4584,35.451,35.451,800.0
2011-03-10 11:55:00,47.78,47.78,47.78,47.78,100.0,35.503,35.503,35.503,35.503,100.0
2011-03-10 12:00:00,47.78,47.78,47.78,47.78,0.0,35.503,35.503,35.503,35.503,0.0
2011-03-10 12:05:00,47.73,47.73,47.73,47.73,6200.0,35.4658,35.4658,35.4658,35.4658,6200.0
2011-03-10 12:10:00,47.72,47.72,47.72,47.72,300.0,35.4584,35.4584,35.4584,35.4584,300.0
2011-03-10 12:15:00,47.73,47.73,47.71,47.71,300.0,35.4658,35.4658,35.451,35.451,300.0
2011-03-10 12:20:00,47.71,47.71,47.71,47.71,0.0,35.451,35.451,35.451,35.451,0.0
2011-03-10 12:25:00,47.74,47.74,47.72,47.72,300.0,35.4732,35.4732,35.4584,35.4584,300.0
2011-03-10 12:30:00,47.65,47.65,47.65,47.65,1100.0,35.4064,35.4064,35.4064,35.4064,1100.0
2011-03-10 12:35:00,47.67,47.69,47.67,47.69,600.0,35.4212,35.4361,35.4212,35.4361,600.0
2011-03-10 12:40:00,47.69,47.69,47.69,47.69,0.0,35.4361,35.4361,35.4361,35.4361,0.0
2011-03-10 12:45:00,47.69,47.69,47.69,47.69,0.0,35.4361,35.4361,35.4361,35.4361,0.0
2011-03-10 12:50:00,47.7,47.76,47.7,47.76,700.0,35.4435,35.4881,35.4435,35.4881,700.0
2011-03-10 12:55:00,47.77,47.79,47.77,47.79,300.0,35.4955,35.5104,35.4955,35.5104,300.0
2011-03-10 13:00:00,47.79,47.79,47.79,47.79,0.0,35.5104,35.5104,35.5104,35.5104,0.0
2011-03-10 13:05:00,47.76,47.78,47.76,47.78,200.0,35.4881,35.503,35.4881,35.503,200.0
2011-03-10 13:10:00,47.8,47.8,47.8,47.8,100.0,35.5178,35.5178,35.5178,35.5178,100.0
2011-03-10 13:15:00,47.82,47.83,47.8,47.8,1000.0,35.5327,35.5401,35.5178,35.5178,1000.0
2011-03-10 13:20:00,47.8,47.8,47.74,47.77,500.0,35.5178,35.5178,35.4732,35.4955,500.0
2011-03-10 13:25:00,47.75,47.76,47.66,47.66,700.0,35.4807,35.4881,35.4138,35.4138,700.0
2011-03-10 13:30:00,47.6,47.6,47.56,47.56,6500.0,35.3692,35.3692,35.3395,35.3395,6500.0
2011-03-10 13:35:00,47.54,47.56,47.43,47.43,37900.0,35.3246,35.3395,35.2429,35.2429,37900.0
2011-03-10 13:40:00,47.51,47.57,47.51,47.52,3000.0,35.3023,35.3469,35.3023,35.3098,3000.0
2011-03-10 13:45:00,47.52,47.58,47.52,47.57,8800.0,35.3098,35.3544,35.3098,35.3469,8800.0
2011-03-10 13:50:00,47.58,47.58,47.54,47.57,4500.0,35.3544,35.3544,35.3246,35.3469,4500.0
2011-03-10 13:55:00,47.6,47.6,47.57,47.59,3200.0,35.3692,35.3692,35.3469,35.3618,3200.0
2011-03-10 14:00:00,47.6,47.64,47.59,47.63,3100.0,35.3692,35.3989,35.3618,35.3915,3100.0
2011-03-10 14:05:00,47.6,47.63,47.6,47.63,1400.0,35.3692,35.3915,35.3692,35.3915,1400.0
2011-03-10 14:10:00,47.65,47.66,47.63,47.63,400.0,35.4064,35.4138,35.3915,35.3915,400.0
2011-03-10 14:15:00,47.63,47.63,47.63,47.63,0.0,35.3915,35.3915,35.3915,35.3915,0.0
2011-03-10 14:20:00,47.64,47.64,47.62,47.62,900.0,35.3989,35.3989,35.3841,35.3841,900.0
2011-03-10 14:25:00,47.62,47.62,47.59,47.59,1600.0,35.3841,35.3841,35.3618,35.3618,1600.0
2011-03-10 14:30:00,47.6,47.61,47.59,47.61,800.0,35.3692,35.3767,35.3618,35.3767,800.0
2011-03-10 14:35:00,47.63,47.69,47.63,47.69,1600.0,35.3915,35.4361,35.3915,35.4361,1600.0
2011-03-10 14:40:00,47.7,47.7,47.67,47.67,1200.0,35.4435,35.4435,35.4212,35.4212,1200.0
2011-03-10 14:45:00,47.65,47.65,47.65,47.65,100.0,35.4064,35.4064,35.4064,35.4064,100.0
2011-03-10 14:50:00,47.66,47.66,47.62,47.62,800.0,35.4138,35.4138,35.3841,35.3841,800.0
2011-03-10 14:55:00,47.65,47.65,47.61,47.61,2900.0,35.4064,35.4064,35.3767,35.3767,2900.0
2011-03-10 15:00:00,47.6,47.6,47.55,47.56,4700.0,35.3692,35.3692,35.3321,35.3395,4700.0
2011-03-10 15:05:00,47.57,47.58,47.55,47.55,3100.0,35.3469,35.3544,35.3321,35.3321,3100.0
2011-03-10 15:10:00,47.55,47.55,47.53,47.53,4700.0,35.3321,35.3321,35.3172,35.3172,4700.0
2011-03-10 15:15:00,47.51,47.53,47.47,47.47,10700.0,35.3023,35.3172,35.2726,35.2726,10700.0
2011-03-10 15:20:00,47.48,47.51,47.47,47.51,5100.0,35.2801,35.3023,35.2726,35.3023,5100.0
2011-03-10 15:25:00,47.52,47.53,47.48,47.48,12600.0,35.3098,35.3172,35.2801,35.2801,12600.0
2011-03-10 15:30:00,47.48,47.49,47.46,47.46,10000.0,35.2801,35.2875,35.2652,35.2652,10000.0
2011-03-10 15:35:00,47.47,47.53,47.46,47.53,5600.0,35.2726,35.3172,35.2652,35.3172,5600.0
2011-03-10 15:40:00,47.55,47.61,47.55,47.61,15300.0,35.3321,35.3767,35.3321,35.3767,15300.0
2011-03-10 15:45:00,47.6,47.6,47.55,47.56,12800.0,35.3692,35.3692,35.3321,35.3395,12800.0
2011-03-10 15:50:00,47.56,47.56,47.49,47.49,17800.0,35.3395,35.3395,35.2875,35.2875,17800.0
2011-03-10 15:55:00,47.51,47.51,47.48,47.51,12200.0,35.3023,35.3023,35.2801,35.3023,12200.0
2011-03-11 09:30:00,47.29,47.36,47.25,47.36,5100.0,35.1389,35.1909,35.1092,35.1909,5100.0
2011-03-11 09:35:00,47.31,47.37,47.31,47.37,300.0,35.1537,35.1983,35.1537,35.1983,300.0
2011-03-11 09:40:00,47.41,47.45,47.41,47.45,500.0,35.228,35.2578,35.228,35.2578,500.0
2011-03-11 09:45:00,47.46,47.46,47.45,47.46,700.0,35.2652,35.2652,35.2578,35.2652,700.0
2011-03-11 09:50:00,47.36,47.4,47.36,47.4,4200.0,35.1909,35.2206,35.1909,35.2206,4200.0
2011-03-11 09:55:00,47.37,47.4,47.35,47.4,8200.0,35.1983,35.2206,35.1835,35.2206,8200.0
2011-03-11 10:00:00,47.35,47.39,47.35,47.35,1700.0,35.1835,35.2132,35.1835,35.1835,1700.0
2011-03-11 10:05:00,47.35,47.35,47.28,47.28,6100.0,35.1835,35.1835,35.1314,35.1314,6100.0
2011-03-11 10:10:00,47.32,47.32,47.31,47.31,1200.0,35.1612,35.1612,35.1537,35.1537,1200.0
2011-03-11 10:15:00,47.38,47.45,47.38,47.45,2400.0,35.2057,35.2578,35.2057,35.2578,2400.0
2011-03-11 10:20:00,47.46,47.47,47.4,47.4,2400.0,35.2652,35.2726,35.2206,35.2206,2400.0
2011-03-11 10:25:00,47.44,47.44,47.44,47.44,700.0,35.2503,35.2503,35.2503,35.2503,700.0
2011-03-11 10:30:00,47.39,47.42,47.37,47.4,3500.0,35.2132,35.2355,35.1983,35.2206,3500.0
2011-03-11 10:35:00,47.38,47.42,47.37,47.42,3900.0,35.2057,35.2355,35.1983,35.2355,3900.0
2011-03-11 10:40:00,47.41,47.41,47.41,47.41,500.0,35.228,35.228,35.228,35.228,500.0
2011-03-11 10:45:00,47.36,47.42,47.36,47.42,3900.0,35.1909,35.2355,35.1909,35.2355,3900.0
2011-03-11 10:50:00,47.41,47.42,47.38,47.41,1500.0,35.228,35.2355,35.2057,35.228,1500.0
2011-03-11 10:55:00,47.43,47.44,47.4,47.43,13400.0,35.2429,35.2503,35.2206,35.2429,13400.0
2011-03-11 11:00:00,47.44,47.44,47.41,47.41,4100.0,35.2503,35.2503,35.228,35.228,4100.0
2011-03-11 11:05:00,47.42,47.45,47.39,47.39,700.0,35.2355,35.2578,35.2132,35.2132,700.0
2011-03-11 11:10:00,47.41,47.44,47.41,47.43,1900.0,35.228,35.2503,35.228,35.2429,1900.0
2011-03-11 11:15:00,47.38,47.41,47.36,47.41,2100.0,35.2057,35.228,35.1909,35.228,2100.0
2011-03-11 11:20:00,47.41,47.47,47.4,47.47,2100.0,35.228,35.2726,35.2206,35.2726,2100.0
2011-03-11 11:25:00,47.45,47.47,47.43,47.43,2900.0,35.2578,35.2726,35.2429,35.2429,2900.0
2011-03-11 11:30:00,47.44,47.44,47.42,47.44,1600.0,35.2503,35.2503,35.2355,35.2503,1600.0
2011-03-11 11:35:00,47.44,47.5,47.44,47.49,2000.0,35.2503,35.2949,35.2503,35.2875,2000.0
2011-03-11 11:40:00,47.5,47.57,47.5,47.57,6500.0,35.2949,35.3469,35.2949,35.3469,6500.0
2011-03-11 11:45:00,47.56,47.59,47.56,47.59,7500.0,35.3395,35.3618,35.3395,35.3618,7500.0
2011-03-11 11:50:00,47.54,47.58,47.54,47.58,4300.0,35.3246,35.3544,35.3246,35.3544,4300.0
2011-03-11 11:55:00,47.58,47.59,47.57,47.57,3000.0,35.3544,35.3618,35.3469,35.3469,3000.0
2011-03-11 12:00:00,47.6,47.63,47.6,47.62,900.0,35.3692,35.3915,35.3692,35.3841,900.0
2011-03-11 12:05:00,47.6,47.64,47.6,47.64,600.0,35.3692,35.3989,35.3692,35.3989,600.0
2011-03-11 12:10:00,47.6,47.61,47.57,47.57,6700.0,35.3692,35.3767,35.3469,35.3469,6700.0
2011-03-11 12:15:00,47.61,47.61,47.59,47.59,2800.0,35.3767,35.3767,35.3618,35.3618,2800.0
2011-03-11 12:20:00,47.62,47.64,47.62,47.64,800.0,35.3841,35.3989,35.3841,35.3989,800.0
2011-03-11 12:25:00,47.64,47.65,47.62,47.65,500.0,35.3989,35.4064,35.3841,35.4064,500.0
2011-03-11 12:30:00,47.61,47.61,47.58,47.6,400.0,35.3767,35.3767,35.3544,35.3692,400.0
2011-03-11 12:35:00,47.57,47.6,47.57,47.58,4000.0,35.3469,35.3692,35.3469,35.3544,4000.0
2011-03-11 12:40:00,47.6,47.6,47.56,47.56,1600.0,35.3692,35.3692,35.3395,35.3395,1600.0
2011-03-11 12:45:00,47.58,47.61,47.57,47.59,1200.0,35.3544,35.3767,35.3469,35.3618,1200.0
2011-03-11 12:50:00,47.58,47.6,47.58,47.6,600.0,35.3544,35.3692,35.3544,35.3692,600.0
2011-03-11 12:55:00,47.59,47.59,47.59,47.59,12000.0,35.3618,35.3618,35.3618,35.3618,12000.0
2011-03-11 13:00:00,47.55,47.55,47.55,47.55,100.0,35.3321,35.3321,35.3321,35.3321,100.0
2011-03-11 13:05:00,47.55,47.56,47.55,47.55,1700.0,35.3321,35.3395,35.3321,35.3321,1700.0
2011-03-11 13:10:00,47.56,47.56,47.51,47.52,800.0,35.3395,35.3395,35.3023,35.3098,800.0
2011-03-11 13:15:00,47.49,47.49,47.46,47.46,1700.0,35.2875,35.2875,35.2652,35.2652,1700.0
2011-03-11 13:20:00,47.5,47.5,47.5,47.5,100.0,35.2949,35.2949,35.2949,35.2949,100.0
2011-03-11 13:25:00,47.51,47.52,47.51,47.51,300.0,35.3023,35.3098,35.3023,35.3023,300.0
2011-03-11 13:30:00,47.5,47.51,47.49,47.49,1600.0,35.2949,35.3023,35.2875,35.2875,1600.0
2011-03-11 13:35:00,47.51,47.55,47.5,47.54,1800.0,35.3023,35.3321,35.2949,35.3246,1800.0
2011-03-11 13:40:00,47.52,47.52,47.52,47.52,1200.0,35.3098,35.3098,35.3098,35.3098,1200.0
2011-03-11 13:45:00,47.52,47.52,47.52,47.52,700.0,35.3098,35.3098,35.3098,35.3098,700.0
2011-03-11 13:50:00,47.55,47.58,47.55,47.58,1800.0,35.3321,35.3544,35.3321,35.3544,1800.0
2011-03-11 13:55:00,47.54,47.54,47.52,47.52,800.0,35.3246,35.3246,35.3098,35.3098,800.0
2011-03-11 14:00:00,47.53,47.53,47.52,47.52,700.0,35.3172,35.3172,35.3098,35.3098,700.0
2011-03-11 14:05:00,47.53,47.53,47.52,47.52,200.0,35.3172,35.3172,35.3098,35.3098,200.0
2011-03-11 14:10:00,47.53,47.54,47.53,47.54,1900.0,35.3172,35.3246,35.3172,35.3246,1900.0
2011-03-11 14:15:00,47.57,47.58,47.57,47.58,1100.0,35.3469,35.3544,35.3469,35.3544,1100.0
2011-03-11 14:20:00,47.62,47.63,47.61,47.62,2300.0,35.3841,35.3915,35.3767,35.3841,2300.0
2011-03-11 14:25:00,47.63,47.64,47.62,47.62,1300.0,35.3915,35.3989,35.3841,35.3841,1300.0
2011-03-11 14:30:00,47.67,47.67,47.67,47.67,600.0,35.4212,35.4212,35.4212,35.4212,600.0
2011-03-11 14:35:00,47.64,47.64,47.63,47.63,1500.0,35.3989,35.3989,35.3915,35.3915,1500.0
2011-03-11 14:40:00,47.66,47.68,47.66,47.68,1700.0,35.4138,35.4287,35.4138,35.4287,1700.0
2011-03-11 14:45:00,47.67,47.69,47.66,47.68,3200.0,35.4212,35.4361,35.4138,35.4287,3200.0
2011-03-11 14:50:00,47.7,47.7,47.66,47.67,6100.0,35.4435,35.4435,35.4138,35.4212,6100.0
2011-03-11 14:55:00,47.66,47.67,47.66,47.66,2500.0,35.4138,35.4212,35.4138,35.4138,2500.0
2011-03-11 15:00:00,47.66,47.74,47.66,47.72,3800.0,35.4138,35.4732,35.4138,35.4584,3800.0
2011-03-11 15:05:00,47.73,47.75,47.72,47.72,1400.0,35.4658,35.4807,35.4584,35.4584,1400.0
2011-03-11 15:10:00,47.74,47.74,47.74,47.74,200.0,35.4732,35.4732,35.4732,35.4732,200.0
2011-03-11 15:15:00,47.71,47.72,47.71,47.72,2700.0,35.451,35.4584,35.451,35.4584,2700.0
2011-03-11 15:20:00,47.75,47.8,47.75,47.8,2700.0,35.4807,35.5178,35.4807,35.5178,2700.0
2011-03-11 15:25:00,47.79,47.79,47.75,47.78,1600.0,35.5104,35.5104,35.4807,35.503,1600.0
2011-03-11 15:30:00,47.82,47.83,47.72,47.72,15800.0,35.5327,35.5401,35.4584,35.4584,15800.0
2011-03-11 15:35:00,47.72,47.78,47.72,47.75,20600.0,35.4584,35.503,35.4584,35.4807,20600.0
2011-03-11 15:40:00,47.72,47.78,47.7,47.78,9100.0,35.4584,35.503,35.4435,35.503,9100.0
2011-03-11 15:45:00,47.74,47.74,47.7,47.7,32700.0,35.4732,35.4732,35.4435,35.4435,32700.0
2011-03-11 15:50:00,47.7,47.74,47.7,47.73,1100.0,35.4435,35.4732,35.4435,35.4658,1100.0
2011-03-11 15:55:00,47.72,47.72,47.64,47.65,5100.0,35.4584,35.4584,35.3989,35.4064,5100.0
2011-03-14 09:30:00,46.89,47.08,46.89,47.07,27200.0,34.8417,34.9828,34.8417,34.9754,27200.0
2011-03-14 09:35:00,47.12,47.13,47.12,47.13,3200.0,35.0126,35.02,35.0126,35.02,3200.0
2011-03-14 09:40:00,47.11,47.11,47.03,47.03,600.0,35.0051,35.0051,34.9457,34.9457,600.0
2011-03-14 09:45:00,47.09,47.14,47.05,47.14,12800.0,34.9903,35.0274,34.9605,35.0274,12800.0
2011-03-14 09:50:00,47.16,47.16,47.14,47.14,700.0,35.0423,35.0423,35.0274,35.0274,700.0
2011-03-14 09:55:00,47.12,47.2,47.11,47.2,20000.0,35.0126,35.072,35.0051,35.072,20000.0
2011-03-14 10:00:00,47.19,47.2,47.17,47.2,5800.0,35.0646,35.072,35.0497,35.072,5800.0
2011-03-14 10:05:00,47.19,47.19,47.13,47.13,10400.0,35.0646,35.0646,35.02,35.02,10400.0
2011-03-14 10:10:00,47.12,47.12,47.07,47.1,33200.0,35.0126,35.0126,34.9754,34.9977,33200.0
2011-03-14 10:15:00,47.1,47.12,47.1,47.1,4600.0,34.9977,35.0126,34.9977,34.9977,4600.0
2011-03-14 10:20:00,47.11,47.11,47.07,47.08,3800.0,35.0051,35.0051,34.9754,34.9828,3800.0
2011-03-14 10:25:00,47.09,47.13,47.09,47.13,1200.0,34.9903,35.02,34.9903,35.02,1200.0
2011-03-14 10:30:00,47.02,47.02,46.96,46.96,6000.0,34.9383,34.9383,34.8937,34.8937,6000.0
2011-03-14 10:35:00,46.93,47.0,46.93,46.98,19600.0,34.8714,34.9234,34.8714,34.9085,19600.0
2011-03-14 10:40:00,46.99,47.01,46.99,47.0,7000.0,34.916,34.9308,34.916,34.9234,7000.0
2011-03-14 10:45:00,47.01,47.04,47.01,47.04,2300.0,34.9308,34.9531,34.9308,34.9531,2300.0
2011-03-14 10:50:00,47.1,47.1,47.1,47.1,200.0,34.9977,34.9977,34.9977,34.9977,200.0
2011-03-14 10:55:00,47.08,47.08,46.96,46.96,8300.0,34.9828,34.9828,34.8937,34.8937,8300.0
2011-03-14 11:00:00,46.96,47.0,46.96,47.0,800.0,34.8937,34.9234,34.8937,34.9234,800.0
2011-03-14 11:05:00,46.99,46.99,46.9,46.94,1300.0,34.916,34.916,34.8491,34.8788,1300.0
2011-03-14 11:10:00,46.92,46.92,46.8,46.84,5900.0,34.8639,34.8639,34.7748,34.8045,5900.0
2011-03-14 11:15:00,46.8,46.8,46.76,46.77,5300.0,34.7748,34.7748,34.7451,34.7525,5300.0
2011-03-14 11:20:00,46.8,46.83,46.8,46.83,1300.0,34.7748,34.7971,34.7748,34.7971,1300.0
2011-03-14 11:25:00,46.87,46.87,46.81,46.81,3400.0,34.8268,34.8268,34.7822,34.7822,3400.0
2011-03-14 11:30:00,46.8,46.8,46.76,46.8,300.0,34.7748,34.7748,34.7451,34.7748,300.0
2011-03-14 11:35:00,46.77,46.81,46.77,46.81,500.0,34.7525,34.7822,34.7525,34.7822,500.0
2011-03-14 11:40:00,46.81,46.87,46.81,46.87,3200.0,34.7822,34.8268,34.7822,34.8268,3200.0
2011-03-14 11:45:00,46.89,46.89,46.89,46.89,700.0,34.8417,34.8417,34.8417,34.8417,700.0
2011-03-14 11:50:00,46.83,46.83,46.82,46.83,2400.0,34.7971,34.7971,34.7896,34.7971,2400.0
2011-03-14 11:55:00,46.83,46.83,46.81,46.83,1800.0,34.7971,34.7971,34.7822,34.7971,1800.0
2011-03-14 12:00:00,46.86,46.94,46.86,46.92,13100.0,34.8194,34.8788,34.8194,34.8639,13100.0
2011-03-14 12:05:00,46.93,46.94,46.92,46.92,1900.0,34.8714,34.8788,34.8639,34.8639,1900.0
2011-03-14 12:10:00,46.88,46.88,46.88,46.88,100.0,34.8342,34.8342,34.8342,34.8342,100.0
2011-03-14 12:15:00,46.84,46.86,46.84,46.86,4700.0,34.8045,34.8194,34.8045,34.8194,4700.0
2011-03-14 12:20:00,46.87,46.89,46.87,46.89,400.0,34.8268,34.8417,34.8268,34.8417,400.0
2011-03-14 12:25:00,46.87,46.87,46.87,46.87,4600.0,34.8268,34.8268,34.8268,34.8268,4600.0
2011-03-14 12:30:00,46.89,46.89,46.86,46.87,2500.0,34.8417,34.8417,34.8194,34.8268,2500.0
2011-03-14 12:35:00,46.87,46.87,46.81,46.81,13600.0,34.8268,34.8268,34.7822,34.7822,13600.0
2011-03-14 12:40:00,46.82,46.86,46.82,46.86,800.0,34.7896,34.8194,34.7896,34.8194,800.0
2011-03-14 12:45:00,46.88,46.88,46.86,46.86,200.0,34.8342,34.8342,34.8194,34.8194,200.0
2011-03-14 12:50:00,46.88,46.88,46.88,46.88,100.0,34.8342,34.8342,34.8342,34.8342,100.0
2011-03-14 12:55:00,46.85,46.88,46.85,46.88,500.0,34.8119,34.8342,34.8119,34.8342,500.0
2011-03-14 13:00:00,46.93,46.93,46.89,46.89,300.0,34.8714,34.8714,34.8417,34.8417,300.0
2011-03-14 13:05:00,46.92,46.94,46.92,46.94,200.0,34.8639,34.8788,34.8639,34.8788,200.0
2011-03-14 13:10:00,46.97,46.99,46.97,46.99,400.0,34.9011,34.916,34.9011,34.916,400.0
2011-03-14 13:15:00,46.99,47.0,46.97,46.97,1300.0,34.916,34.9234,34.9011,34.9011,1300.0
2011-03-14 13:20:00,46.97,46.97,46.95,46.95,200.0,34.9011,34.9011,34.8862,34.8862,200.0
2011-03-14 13:25:00,46.95,46.98,46.95,46.98,10200.0,34.8862,34.9085,34.8862,34.9085,10200.0
2011-03-14 13:30:00,46.96,46.96,46.92,46.92,600.0,34.8937,34.8937,34.8639,34.8639,600.0
2011-03-14 13:35:00,46.94,46.94,46.9,46.9,500.0,34.8788,34.8788,34.8491,34.8491,500.0
2011-03-14 13:40:00,46.92,46.93,46.92,46.93,500.0,34.8639,34.8714,34.8639,34.8714,500.0
2011-03-14 13:45:00,46.94,46.94,46.94,46.94,100.0,34.8788,34.8788,34.8788,34.8788,100.0
2011-03-14 13:50:00,46.94,46.99,46.93,46.99,1900.0,34.8788,34.916,34.8714,34.916,1900.0
2011-03-14 13:55:00,46.98,46.98,46.94,46.96,1700.0,34.9085,34.9085,34.8788,34.8937,1700.0
2011-03-14 14:00:00,46.95,46.97,46.95,46.96,800.0,34.8862,34.9011,34.8862,34.8937,800.0
2011-03-14 14:05:00,46.97,47.02,46.97,47.02,600.0,34.9011,34.9383,34.9011,34.9383,600.0
2011-03-14 14:10:00,47.05,47.07,47.04,47.07,600.0,34.9605,34.9754,34.9531,34.9754,600.0
2011-03-14 14:15:00,47.06,47.06,47.02,47.03,600.0,34.968,34.968,34.9383,34.9457,600.0
2011-03-14 14:20:00,47.02,47.12,47.01,47.08,8700.0,34.9383,35.0126,34.9308,34.9828,8700.0
2011-03-14 14:25:00,47.06,47.07,47.06,47.07,300.0,34.968,34.9754,34.968,34.9754,300.0
2011-03-14 14:30:00,47.09,47.09,47.04,47.05,300.0,34.9903,34.9903,34.9531,34.9605,300.0
2011-03-14 14:35:00,46.99,47.01,46.99,47.01,400.0,34.916,34.9308,34.916,34.9308,400.0
2011-03-14 14:40:00,46.98,46.98,46.96,46.97,5100.0,34.9085,34.9085,34.8937,34.9011,5100.0
2011-03-14 14:45:00,46.97,47.01,46.97,47.01,500.0,34.9011,34.9308,34.9011,34.9308,500.0
2011-03-14 14:50:00,46.98,46.98,46.96,46.97,2400.0,34.9085,34.9085,34.8937,34.9011,2400.0
2011-03-14 14:55:00,46.97,46.98,46.97,46.98,200.0,34.9011,34.9085,34.9011,34.9085,200.0
2011-03-14 15:00:00,46.97,46.98,46.97,46.98,900.0,34.9011,34.9085,34.9011,34.9085,900.0
2011-03-14 15:05:00,46.98,47.01,46.98,47.01,400.0,34.9085,34.9308,34.9085,34.9308,400.0
2011-03-14 15:10:00,47.02,47.09,47.02,47.08,2500.0,34.9383,34.9903,34.9383,34.9828,2500.0
2011-03-14 15:15:00,47.11,47.11,47.11,47.11,600.0,35.0051,35.0051,35.0051,35.0051,600.0
2011-03-14 15:20:00,47.07,47.09,47.07,47.09,10900.0,34.9754,34.9903,34.9754,34.9903,10900.0
2011-03-14 15:25:00,47.1,47.1,47.1,47.1,100.0,34.9977,34.9977,34.9977,34.9977,100.0
2011-03-14 15:30:00,47.09,47.1,47.09,47.09,1800.0,34.9903,34.9977,34.9903,34.9903,1800.0
2011-03-14 15:35:00,47.09,47.1,47.08,47.1,1100.0,34.9903,34.9977,34.9828,34.9977,1100.0
2011-03-14 15:40:00,47.12,47.18,47.12,47.18,1300.0,35.0126,35.0571,35.0126,35.0571,1300.0
2011-03-14 15:45:00,47.22,47.25,47.22,47.25,1000.0,35.0869,35.1092,35.0869,35.1092,1000.0
2011-03-14 15:50:00,47.19,47.2,47.19,47.2,300.0,35.0646,35.072,35.0646,35.072,300.0
2011-03-14 15:55:00,47.19,47.23,47.19,47.2,2700.0,35.0646,35.0943,35.0646,35.072,2700.0
2011-03-15 09:30:00,45.28,45.48,45.25,45.36,90800.0,33.6453,33.794,33.6231,33.7048,90800.0
2011-03-15 09:35:00,45.3,45.44,45.25,45.44,26600.0,33.6602,33.7642,33.6231,33.7642,26600.0
2011-03-15 09:40:00,45.49,45.63,45.46,45.63,29100.0,33.8014,33.9054,33.7791,33.9054,29100.0
2011-03-15 09:45:00,45.63,45.74,45.6,45.74,10900.0,33.9054,33.9871,33.8831,33.9871,10900.0
2011-03-15 09:50:00,45.73,45.77,45.72,45.73,2200.0,33.9797,34.0094,33.9723,33.9797,2200.0
2011-03-15 09:55:00,45.63,45.63,45.55,45.57,3000.0,33.9054,33.9054,33.846,33.8608,3000.0
2011-03-15 10:00:00,45.57,45.63,45.57,45.6,14200.0,33.8608,33.9054,33.8608,33.8831,14200.0
2011-03-15 10:05:00,45.68,45.68,45.62,45.62,1300.0,33.9426,33.9426,33.898,33.898,1300.0
2011-03-15 10:10:00,45.62,45.62,45.62,45.62,0.0,33.898,33.898,33.898,33.898,0.0
2011-03-15 10:15:00,45.75,45.75,45.66,45.71,1800.0,33.9946,33.9946,33.9277,33.9649,1800.0
2011-03-15 10:20:00,45.69,45.8,45.69,45.8,33000.0,33.95,34.0317,33.95,34.0317,33000.0
2011-03-15 10:25:00,45.81,45.97,45.81,45.97,41000.0,34.0392,34.158,34.0392,34.158,41000.0
2011-03-15 10:30:00,45.95,46.01,45.88,45.88,242600.0,34.1432,34.1878,34.0912,34.0912,242600.0
2011-03-15 10:35:00,45.88,45.93,45.88,45.92,8600.0,34.0912,34.1283,34.0912,34.1209,8600.0
2011-03-15 10:40:00,45.98,45.99,45.97,45.99,46700.0,34.1655,34.1729,34.158,34.1729,46700.0
2011-03-15 10:45:00,46.0,46.0,45.96,45.98,3500.0,34.1803,34.1803,34.1506,34.1655,3500.0
2011-03-15 10:50:00,45.96,46.1,45.96,46.1,16400.0,34.1506,34.2546,34.1506,34.2546,16400.0
2011-03-15 10:55:00,46.07,46.12,46.03,46.09,2800.0,34.2324,34.2695,34.2026,34.2472,2800.0
2011-03-15 11:00:00,46.07,46.07,45.97,45.97,600.0,34.2324,34.2324,34.158,34.158,600.0
2011-03-15 11:05:00,45.96,46.01,45.96,45.97,2200.0,34.1506,34.1878,34.1506,34.158,2200.0
2011-03-15 11:10:00,45.99,45.99,45.98,45.99,2600.0,34.1729,34.1729,34.1655,34.1729,2600.0
2011-03-15 11:15:00,46.0,46.06,46.0,46.06,800.0,34.1803,34.2249,34.1803,34.2249,800.0
2011-03-15 11:20:00,46.05,46.07,46.04,46.04,1000.0,34.2175,34.2324,34.2101,34.2101,1000.0
2011-03-15 11:25:00,46.06,46.11,46.04,46.11,1600.0,34.2249,34.2621,34.2101,34.2621,1600.0
2011-03-15 11:30:00,46.1,46.16,46.08,46.1,16600.0,34.2546,34.2992,34.2398,34.2546,16600.0
2011-03-15 11:35:00,46.09,46.14,46.09,46.14,2700.0,34.2472,34.2844,34.2472,34.2844,2700.0
2011-03-15 11:40:00,46.14,46.15,46.11,46.11,8700.0,34.2844,34.2918,34.2621,34.2621,8700.0
2011-03-15 11:45:00,46.13,46.13,46.11,46.11,4800.0,34.2769,34.2769,34.2621,34.2621,4800.0
2011-03-15 11:50:00,46.12,46.12,46.03,46.07,2200.0,34.2695,34.2695,34.2026,34.2324,2200.0
2011-03-15 11:55:00,46.09,46.14,46.09,46.14,700.0,34.2472,34.2844,34.2472,34.2844,700.0
2011-03-15 12:00:00,46.16,46.29,46.16,46.27,19600.0,34.2992,34.3958,34.2992,34.381,19600.0
2011-03-15 12:05:00,46.29,46.36,46.29,46.31,12400.0,34.3958,34.4478,34.3958,34.4107,12400.0
2011-03-15 12:10:00,46.34,46.34,46.3,46.31,800.0,34.433,34.433,34.4033,34.4107,800.0
2011-03-15 12:15:00,46.31,46.31,46.3,46.3,600.0,34.4107,34.4107,34.4033,34.4033,600.0
2011-03-15 12:20:00,46.31,46.35,46.31,46.33,1000.0,34.4107,34.4404,34.4107,34.4255,1000.0
2011-03-15 12:25:00,46.35,46.42,46.35,46.39,4800.0,34.4404,34.4924,34.4404,34.4701,4800.0
2011-03-15 12:30:00,46.38,46.38,46.28,46.28,12300.0,34.4627,34.4627,34.3884,34.3884,12300.0
2011-03-15 12:35:00,46.26,46.27,46.23,46.24,6800.0,34.3735,34.381,34.3512,34.3587,6800.0
2011-03-15 12:40:00,46.18,46.18,46.13,46.13,5000.0,34.3141,34.3141,34.2769,34.2769,5000.0
2011-03-15 12:45:00,46.14,46.14,46.07,46.09,600.0,34.2844,34.2844,34.2324,34.2472,600.0
2011-03-15 12:50:00,46.08,46.18,46.08,46.17,2300.0,34.2398,34.3141,34.2398,34.3067,2300.0
2011-03-15 12:55:00,46.18,46.18,46.16,46.17,500.0,34.3141,34.3141,34.2992,34.3067,500.0
2011-03-15 13:00:00,46.2,46.21,46.13,46.16,1900.0,34.3289,34.3364,34.2769,34.2992,1900.0
2011-03-15 13:05:00,46.17,46.17,46.16,46.17,300.0,34.3067,34.3067,34.2992,34.3067,300.0
2011-03-15 13:10:00,46.1,46.14,46.1,46.14,400.0,34.2546,34.2844,34.2546,34.2844,400.0
2011-03-15 13:15:00,46.13,46.13,46.06,46.06,900.0,34.2769,34.2769,34.2249,34.2249,900.0
2011-03-15 13:20:00,46.09,46.09,46.08,46.08,300.0,34.2472,34.2472,34.2398,34.2398,300.0
2011-03-15 13:25:00,46.12,46.14,46.09,46.11,600.0,34.2695,34.2844,34.2472,34.2621,600.0
2011-03-15 13:30:00,46.1,46.14,46.1,46.14,900.0,34.2546,34.2844,34.2546,34.2844,900.0
2011-03-15 13:35:00,46.14,46.16,46.13,46.16,800.0,34.2844,34.2992,34.2769,34.2992,800.0
2011-03-15 13:40:00,46.18,46.22,46.13,46.14,6600.0,34.3141,34.3438,34.2769,34.2844,6600.0
2011-03-15 13:45:00,46.14,46.17,46.13,46.17,2800.0,34.2844,34.3067,34.2769,34.3067,2800.0
2011-03-15 13:50:00,46.17,46.21,46.17,46.17,1200.0,34.3067,34.3364,34.3067,34.3067,1200.0
2011-03-15 13:55:00,46.19,46.23,46.19,46.23,1500.0,34.3215,34.3512,34.3215,34.3512,1500.0
2011-03-15 14:00:00,46.23,46.23,46.2,46.21,700.0,34.3512,34.3512,34.3289,34.3364,700.0
2011-03-15 14:05:00,46.22,46.23,46.21,46.21,700.0,34.3438,34.3512,34.3364,34.3364,700.0
2011-03-15 14:10:00,46.22,46.26,46.22,46.25,1700.0,34.3438,34.3735,34.3438,34.3661,1700.0
2011-03-15 14:15:00,46.27,46.29,46.13,46.13,15700.0,34.381,34.3958,34.2769,34.2769,15700.0
2011-03-15 14:20:00,46.11,46.26,46.1,46.26,2800.0,34.2621,34.3735,34.2546,34.3735,2800.0
2011-03-15 14:25:00,46.3,46.37,46.27,46.37,1900.0,34.4033,34.4553,34.381,34.4553,1900.0
2011-03-15 14:30:00,46.35,46.37,46.33,46.34,1100.0,34.4404,34.4553,34.4255,34.433,1100.0
2011-03-15 14:35:00,46.32,46.36,46.31,46.34,800.0,34.4181,34.4478,34.4107,34.433,800.0
2011-03-15 14:40:00,46.36,46.42,46.36,46.42,2200.0,34.4478,34.4924,34.4478,34.4924,2200.0
2011-03-15 14:45:00,46.41,46.47,46.41,46.44,3200.0,34.485,34.5296,34.485,34.5073,3200.0
2011-03-15 14:50:00,46.42,46.43,46.42,46.43,900.0,34.4924,34.4999,34.4924,34.4999,900.0
2011-03-15 14:55:00,46.44,46.44,46.42,46.42,1400.0,34.5073,34.5073,34.4924,34.4924,1400.0
2011-03-15 15:00:00,46.41,46.44,46.41,46.44,2000.0,34.485,34.5073,34.485,34.5073,2000.0
2011-03-15 15:05:00,46.44,46.52,46.44,46.49,26900.0,34.5073,34.5667,34.5073,34.5444,26900.0
2011-03-15 15:10:00,46.48,46.52,46.48,46.49,1100.0,34.537,34.5667,34.537,34.5444,1100.0
2011-03-15 15:15:00,46.48,46.54,46.47,46.54,1900.0,34.537,34.5816,34.5296,34.5816,1900.0
2011-03-15 15:20:00,46.53,46.63,46.53,46.62,3200.0,34.5742,34.6485,34.5742,34.641,3200.0
2011-03-15 15:25:00,46.57,46.61,46.57,46.61,2300.0,34.6039,34.6336,34.6039,34.6336,2300.0
2011-03-15 15:30:00,46.58,46.59,46.52,46.54,6000.0,34.6113,34.6187,34.5667,34.5816,6000.0
2011-03-15 15:35:00,46.52,46.58,46.52,46.58,2900.0,34.5667,34.6113,34.5667,34.6113,2900.0
2011-03-15 15:40:00,46.59,46.67,46.59,46.67,900.0,34.6187,34.6782,34.6187,34.6782,900.0
2011-03-15 15:45:00,46.64,46.64,46.55,46.57,2600.0,34.6559,34.6559,34.589,34.6039,2600.0
2011-03-15 15:50:00,46.55,46.56,46.52,46.55,2200.0,34.589,34.5964,34.5667,34.589,2200.0
2011-03-15 15:55:00,46.57,46.58,46.44,46.45,6900.0,34.6039,34.6113,34.5073,34.5147,6900.0
2011-03-16 09:30:00,46.36,46.36,46.36,46.36,7000.0,34.4478,34.4478,34.4478,34.4478,7000.0
2011-03-16 09:35:00,46.29,46.29,46.16,46.16,40000.0,34.3958,34.3958,34.2992,34.2992,40000.0
2011-03-16 09:40:00,46.14,46.19,46.08,46.18,17900.0,34.2844,34.3215,34.2398,34.3141,17900.0
2011-03-16 09:45:00,46.15,46.16,46.09,46.09,2200.0,34.2918,34.2992,34.2472,34.2472,2200.0
2011-03-16 09:50:00,46.16,46.22,46.16,46.22,2200.0,34.2992,34.3438,34.2992,34.3438,2200.0
2011-03-16 09:55:00,46.22,46.24,46.21,46.22,5200.0,34.3438,34.3587,34.3364,34.3438,5200.0
2011-03-16 10:00:00,46.21,46.26,46.18,46.24,94200.0,34.3364,34.3735,34.3141,34.3587,94200.0
2011-03-16 10:05:00,46.22,46.25,46.22,46.25,15000.0,34.3438,34.3661,34.3438,34.3661,15000.0
2011-03-16 10:10:00,46.24,46.25,46.18,46.18,339400.0,34.3587,34.3661,34.3141,34.3141,339400.0
2011-03-16 10:15:00,46.18,46.2,46.18,46.2,400.0,34.3141,34.3289,34.3141,34.3289,400.0
2011-03-16 10:20:00,46.21,46.21,46.21,46.21,100.0,34.3364,34.3364,34.3364,34.3364,100.0
2011-03-16 10:25:00,46.21,46.21,46.21,46.21,0.0,34.3364,34.3364,34.3364,34.3364,0.0
2011-03-16 10:30:00,46.26,46.26,46.26,46.26,200.0,34.3735,34.3735,34.3735,34.3735,200.0
2011-03-16 10:35:00,46.26,46.26,46.26,46.26,0.0,34.3735,34.3735,34.3735,34.3735,0.0
2011-03-16 10:40:00,46.32,46.36,46.32,46.34,16200.0,34.4181,34.4478,34.4181,34.433,16200.0
2011-03-16 10:45:00,46.32,46.32,46.32,46.32,100.0,34.4181,34.4181,34.4181,34.4181,100.0
2011-03-16 10:50:00,46.31,46.31,46.29,46.29,2100.0,34.4107,34.4107,34.3958,34.3958,2100.0
2011-03-16 10:55:00,46.27,46.28,46.1,46.1,17800.0,34.381,34.3884,34.2546,34.2546,17800.0
2011-03-16 11:00:00,46.07,46.07,45.76,45.81,36600.0,34.2324,34.2324,34.002,34.0392,36600.0
2011-03-16 11:05:00,45.74,45.74,45.52,45.73,3200.0,33.9871,33.9871,33.8237,33.9797,3200.0
2011-03-16 11:10:00,45.9,45.95,45.83,45.93,10100.0,34.106,34.1432,34.054,34.1283,10100.0
2011-03-16 11:15:00,45.94,45.95,45.87,45.87,14300.0,34.1358,34.1432,34.0837,34.0837,14300.0
2011-03-16 11:20:00,45.86,45.86,45.86,45.86,100.0,34.0763,34.0763,34.0763,34.0763,100.0
2011-03-16 11:25:00,45.89,45.93,45.89,45.93,500.0,34.0986,34.1283,34.0986,34.1283,500.0
2011-03-16 11:30:00,45.99,45.99,45.99,45.99,200.0,34.1729,34.1729,34.1729,34.1729,200.0
2011-03-16 11:35:00,45.99,45.99,45.99,45.99,0.0,34.1729,34.1729,34.1729,34.1729,0.0
2011-03-16 11:40:00,45.94,45.94,45.93,45.93,200.0,34.1358,34.1358,34.1283,34.1283,200.0
2011-03-16 11:45:00,45.87,45.87,45.74,45.76,900.0,34.0837,34.0837,33.9871,34.002,900.0
2011-03-16 11:50:00,45.76,45.76,45.74,45.74,500.0,34.002,34.002,33.9871,33.9871,500.0
2011-03-16 11:55:00,45.75,45.78,45.75,45.78,500.0,33.9946,34.0169,33.9946,34.0169,500.0
2011-03-16 12:00:00,45.7,45.7,45.63,45.65,5700.0,33.9574,33.9574,33.9054,33.9203,5700.0
2011-03-16 12:05:00,45.66,45.66,45.63,45.63,6100.0,33.9277,33.9277,33.9054,33.9054,6100.0
2011-03-16 12:10:00,45.57,45.57,45.57,45.57,200.0,33.8608,33.8608,33.8608,33.8608,200.0
2011-03-16 12:15:00,45.58,45.58,45.51,45.55,1400.0,33.8683,33.8683,33.8162,33.846,1400.0
2011-03-16 12:20:00,45.54,45.55,45.54,45.55,400.0,33.8385,33.846,33.8385,33.846,400.0
2011-03-16 12:25:00,45.62,45.69,45.62,45.69,300.0,33.898,33.95,33.898,33.95,300.0
2011-03-16 12:30:00,45.65,45.69,45.65,45.69,1200.0,33.9203,33.95,33.9203,33.95,1200.0
2011-03-16 12:35:00,45.66,45.67,45.57,45.57,2400.0,33.9277,33.9351,33.8608,33.8608,2400.0
2011-03-16 12:40:00,45.59,45.62,45.59,45.6,600.0,33.8757,33.898,33.8757,33.8831,600.0
2011-03-16 12:45:00,45.56,45.56,45.56,45.56,100.0,33.8534,33.8534,33.8534,33.8534,100.0
2011-03-16 12:50:00,45.64,45.64,45.64,45.64,7200.0,33.9128,33.9128,33.9128,33.9128,7200.0
2011-03-16 12:55:00,45.62,45.65,45.62,45.65,600.0,33.898,33.9203,33.898,33.9203,600.0
2011-03-16 13:00:00,45.7,45.7,45.7,45.7,1000.0,33.9574,33.9574,33.9574,33.9574,1000.0
2011-03-16 13:05:00,45.7,45.7,45.7,45.7,0.0,33.9574,33.9574,33.9574,33.9574,0.0
2011-03-16 13:10:00,45.62,45.62,45.56,45.58,300.0,33.898,33.898,33.8534,33.8683,300.0
2011-03-16 13:15:00,45.58,45.58,45.58,45.58,0.0,33.8683,33.8683,33.8683,33.8683,0.0
2011-03-16 13:20:00,45.63,45.63,45.51,45.51,3800.0,33.9054,33.9054,33.8162,33.8162,3800.0
2011-03-16 13:25:00,45.53,45.53,45.5,45.5,2200.0,33.8311,33.8311,33.8088,33.8088,2200.0
2011-03-16 13:30:00,45.5,45.5,45.5,45.5,0.0,33.8088,33.8088,33.8088,33.8088,0.0
2011-03-16 13:35:00,45.5,45.5,45.5,45.5,0.0,33.8088,33.8088,33.8088,33.8088,0.0
2011-03-16 13:40:00,45.4,45.43,45.39,45.43,600.0,33.7345,33.7568,33.7271,33.7568,600.0
2011-03-16 13:45:00,45.43,45.43,45.43,45.43,0.0,33.7568,33.7568,33.7568,33.7568,0.0
2011-03-16 13:50:00,45.45,45.45,45.45,45.45,100.0,33.7717,33.7717,33.7717,33.7717,100.0
2011-03-16 13:55:00,45.45,45.45,45.45,45.45,0.0,33.7717,33.7717,33.7717,33.7717,0.0
2011-03-16 14:00:00,45.32,45.32,45.29,45.31,1600.0,33.6751,33.6751,33.6528,33.6676,1600.0
2011-03-16 14:05:00,45.26,45.26,45.19,45.26,5900.0,33.6305,33.6305,33.5785,33.6305,5900.0
2011-03-16 14:10:00,45.22,45.23,45.0,45.11,15700.0,33.6008,33.6082,33.4373,33.519,15700.0
2011-03-16 14:15:00,45.1,45.1,44.96,44.96,600.0,33.5116,33.5116,33.4076,33.4076,600.0
2011-03-16 14:20:00,44.93,45.08,44.9,45.08,3300.0,33.3853,33.4967,33.363,33.4967,3300.0
2011-03-16 14:25:00,45.14,45.18,45.13,45.13,1900.0,33.5413,33.571,33.5339,33.5339,1900.0
2011-03-16 14:30:00,45.15,45.2,45.12,45.19,4600.0,33.5487,33.5859,33.5265,33.5785,4600.0
2011-03-16 14:35:00,45.2,45.34,45.2,45.34,2700.0,33.5859,33.6899,33.5859,33.6899,2700.0
2011-03-16 14:40:00,45.45,45.53,45.44,45.53,2800.0,33.7717,33.8311,33.7642,33.8311,2800.0
2011-03-16 14:45:00,45.47,45.6,45.44,45.55,17600.0,33.7865,33.8831,33.7642,33.846,17600.0
2011-03-16 14:50:00,45.56,45.56,45.56,45.56,100.0,33.8534,33.8534,33.8534,33.8534,100.0
2011-03-16 14:55:00,45.61,45.62,45.56,45.57,4400.0,33.8905,33.898,33.8534,33.8608,4400.0
2011-03-16 15:00:00,45.61,45.61,45.61,45.61,100.0,33.8905,33.8905,33.8905,33.8905,100.0
2011-03-16 15:05:00,45.52,45.53,45.52,45.52,2100.0,33.8237,33.8311,33.8237,33.8237,2100.0
2011-03-16 15:10:00,45.53,45.6,45.51,45.52,30000.0,33.8311,33.8831,33.8162,33.8237,30000.0
2011-03-16 15:15:00,45.52,45.63,45.51,45.56,5100.0,33.8237,33.9054,33.8162,33.8534,5100.0
2011-03-16 15:20:00,45.59,45.59,45.59,45.59,100.0,33.8757,33.8757,33.8757,33.8757,100.0
2011-03-16 15:25:00,45.54,45.57,45.4,45.42,3100.0,33.8385,33.8608,33.7345,33.7494,3100.0
2011-03-16 15:30:00,45.38,45.41,45.34,45.39,1700.0,33.7196,33.7419,33.6899,33.7271,1700.0
2011-03-16 15:35:00,45.41,45.47,45.4,45.43,3300.0,33.7419,33.7865,33.7345,33.7568,3300.0
2011-03-16 15:40:00,45.36,45.47,45.36,45.47,1900.0,33.7048,33.7865,33.7048,33.7865,1900.0
2011-03-16 15:45:00,45.44,45.44,45.38,45.42,3300.0,33.7642,33.7642,33.7196,33.7494,3300.0
2011-03-16 15:50:00,45.41,45.41,45.36,45.4,2900.0,33.7419,33.7419,33.7048,33.7345,2900.0
2011-03-16 15:55:00,45.39,45.39,45.28,45.28,4200.0,33.7271,33.7271,33.6453,33.6453,4200.0
2011-03-17 09:30:00,46.34,46.43,46.3,46.33,11200.0,34.433,34.4999,34.4033,34.4255,11200.0
2011-03-17 09:35:00,46.32,46.32,46.27,46.27,2000.0,34.4181,34.4181,34.381,34.381,2000.0
2011-03-17 09:40:00,46.24,46.3,46.24,46.3,200.0,34.3587,34.4033,34.3587,34.4033,200.0
2011-03-17 09:45:00,46.18,46.18,46.18,46.18,300.0,34.3141,34.3141,34.3141,34.3141,300.0
2011-03-17 09:50:00,46.21,46.21,46.15,46.15,12000.0,34.3364,34.3364,34.2918,34.2918,12000.0
2011-03-17 09:55:00,46.2,46.2,46.17,46.17,1300.0,34.3289,34.3289,34.3067,34.3067,1300.0
2011-03-17 10:00:00,46.13,46.14,46.13,46.13,1600.0,34.2769,34.2844,34.2769,34.2769,1600.0
2011-03-17 10:05:00,46.2,46.21,46.2,46.2,4100.0,34.3289,34.3364,34.3289,34.3289,4100.0
2011-03-17 10:10:00,46.21,46.25,46.2,46.22,5200.0,34.3364,34.3661,34.3289,34.3438,5200.0
2011-03-17 10:15:00,46.31,46.34,46.31,46.34,3400.0,34.4107,34.433,34.4107,34.433,3400.0
2011-03-17 10:20:00,46.35,46.35,46.34,46.34,800.0,34.4404,34.4404,34.433,34.433,800.0
2011-03-17 10:25:00,46.4,46.43,46.4,46.42,3500.0,34.4776,34.4999,34.4776,34.4924,3500.0
2011-03-17 10:30:00,46.41,46.41,46.41,46.41,200.0,34.485,34.485,34.485,34.485,200.0
2011-03-17 10:35:00,46.41,46.41,46.41,46.41,200.0,34.485,34.485,34.485,34.485,200.0
2011-03-17 10:40:00,46.41,46.41,46.41,46.41,0.0,34.485,34.485,34.485,34.485,0.0
2011-03-17 10:45:00,46.41,46.41,46.41,46.41,0.0,34.485,34.485,34.485,34.485,0.0
2011-03-17 10:50:00,46.34,46.42,46.34,46.4,2800.0,34.433,34.4924,34.433,34.4776,2800.0
2011-03-17 10:55:00,46.41,46.43,46.37,46.41,8100.0,34.485,34.4999,34.4553,34.485,8100.0
2011-03-17 11:00:00,46.41,46.45,46.41,46.45,4500.0,34.485,34.5147,34.485,34.5147,4500.0
2011-03-17 11:05:00,46.45,46.5,46.45,46.5,15300.0,34.5147,34.5519,34.5147,34.5519,15300.0
2011-03-17 11:10:00,46.47,46.47,46.43,46.43,1100.0,34.5296,34.5296,34.4999,34.4999,1100.0
2011-03-17 11:15:00,46.42,46.42,46.42,46.42,100.0,34.4924,34.4924,34.4924,34.4924,100.0
2011-03-17 11:20:00,46.44,46.44,46.44,46.44,100.0,34.5073,34.5073,34.5073,34.5073,100.0
2011-03-17 11:25:00,46.35,46.35,46.35,46.35,100.0,34.4404,34.4404,34.4404,34.4404,100.0
2011-03-17 11:30:00,46.35,46.35,46.35,46.35,0.0,34.4404,34.4404,34.4404,34.4404,0.0
2011-03-17 11:35:00,46.35,46.35,46.31,46.34,9900.0,34.4404,34.4404,34.4107,34.433,9900.0
2011-03-17 11:40:00,46.35,46.36,46.34,46.36,900.0,34.4404,34.4478,34.433,34.4478,900.0
2011-03-17 11:45:00,46.34,46.35,46.24,46.26,9100.0,34.433,34.4404,34.3587,34.3735,9100.0
2011-03-17 11:50:00,46.26,46.27,46.24,46.27,1900.0,34.3735,34.381,34.3587,34.381,1900.0
2011-03-17 11:55:00,46.27,46.27,46.27,46.27,600.0,34.381,34.381,34.381,34.381,600.0
2011-03-17 12:00:00,46.23,46.24,46.17,46.19,9300.0,34.3512,34.3587,34.3067,34.3215,9300.0
2011-03-17 12:05:00,46.21,46.27,46.21,46.27,10800.0,34.3364,34.381,34.3364,34.381,10800.0
2011-03-17 12:10:00,46.32,46.32,46.27,46.3,8900.0,34.4181,34.4181,34.381,34.4033,8900.0
2011-03-17 12:15:00,46.32,46.32,46.32,46.32,500.0,34.4181,34.4181,34.4181,34.4181,500.0
2011-03-17 12:20:00,46.32,46.32,46.32,46.32,0.0,34.4181,34.4181,34.4181,34.4181,0.0
2011-03-17 12:25:00,46.33,46.33,46.31,46.32,7000.0,34.4255,34.4255,34.4107,34.4181,7000.0
2011-03-17 12:30:00,46.32,46.39,46.32,46.39,10100.0,34.4181,34.4701,34.4181,34.4701,10100.0
2011-03-17 12:35:00,46.37,46.37,46.32,46.32,800.0,34.4553,34.4553,34.4181,34.4181,800.0
2011-03-17 12:40:00,46.31,46.31,46.3,46.3,2700.0,34.4107,34.4107,34.4033,34.4033,2700.0
2011-03-17 12:45:00,46.3,46.3,46.25,46.25,2400.0,34.4033,34.4033,34.3661,34.3661,2400.0
2011-03-17 12:50:00,46.26,46.27,46.26,46.26,2400.0,34.3735,34.381,34.3735,34.3735,2400.0
2011-03-17 12:55:00,46.26,46.26,46.26,46.26,0.0,34.3735,34.3735,34.3735,34.3735,0.0
2011-03-17 13:00:00,46.26,46.3,46.25,46.25,1800.0,34.3735,34.4033,34.3661,34.3661,1800.0
2011-03-17 13:05:00,46.29,46.3,46.29,46.3,2800.0,34.3958,34.4033,34.3958,34.4033,2800.0
2011-03-17 13:10:00,46.29,46.34,46.27,46.34,32000.0,34.3958,34.433,34.381,34.433,32000.0
2011-03-17 13:15:00,46.3,46.3,46.25,46.3,16500.0,34.4033,34.4033,34.3661,34.4033,16500.0
2011-03-17 13:20:00,46.26,46.26,46.24,46.24,700.0,34.3735,34.3735,34.3587,34.3587,700.0
2011-03-17 13:25:00,46.25,46.25,46.14,46.14,7800.0,34.3661,34.3661,34.2844,34.2844,7800.0
2011-03-17 13:30:00,46.13,46.13,46.1,46.13,4300.0,34.2769,34.2769,34.2546,34.2769,4300.0
2011-03-17 13:35:00,46.13,46.13,46.13,46.13,0.0,34.2769,34.2769,34.2769,34.2769,0.0
2011-03-17 13:40:00,46.15,46.19,46.13,46.14,13500.0,34.2918,34.3215,34.2769,34.2844,13500.0
2011-03-17 13:45:00,46.09,46.13,46.09,46.11,6800.0,34.2472,34.2769,34.2472,34.2621,6800.0
2011-03-17 13:50:00,46.1,46.14,45.94,45.95,56900.0,34.2546,34.2844,34.1358,34.1432,56900.0
2011-03-17 13:55:00,45.97,46.02,45.94,46.02,46900.0,34.158,34.1952,34.1358,34.1952,46900.0
2011-03-17 14:00:00,45.97,45.98,45.88,45.89,96100.0,34.158,34.1655,34.0912,34.0986,96100.0
2011-03-17 14:05:00,45.89,45.93,45.89,45.92,14400.0,34.0986,34.1283,34.0986,34.1209,14400.0
2011-03-17 14:10:00,45.91,45.91,45.82,45.83,44100.0,34.1135,34.1135,34.0466,34.054,44100.0
2011-03-17 14:15:00,45.84,45.89,45.82,45.87,30800.0,34.0615,34.0986,34.0466,34.0837,30800.0
2011-03-17 14:20:00,45.87,45.91,45.84,45.87,20500.0,34.0837,34.1135,34.0615,34.0837,20500.0
2011-03-17 14:25:00,45.89,46.01,45.88,45.9,26000.0,34.0986,34.1878,34.0912,34.106,26000.0
2011-03-17 14:30:00,45.9,45.96,45.9,45.96,40500.0,34.106,34.1506,34.106,34.1506,40500.0
2011-03-17 14:35:00,45.96,45.99,45.95,45.95,12100.0,34.1506,34.1729,34.1432,34.1432,12100.0
2011-03-17 14:40:00,45.95,45.99,45.94,45.99,2000.0,34.1432,34.1729,34.1358,34.1729,2000.0
2011-03-17 14:45:00,45.98,45.98,45.98,45.98,200.0,34.1655,34.1655,34.1655,34.1655,200.0
2011-03-17 14:50:00,45.97,46.03,45.97,46.03,1100.0,34.158,34.2026,34.158,34.2026,1100.0
2011-03-17 14:55:00,46.02,46.04,46.0,46.0,12700.0,34.1952,34.2101,34.1803,34.1803,12700.0
2011-03-17 15:00:00,46.01,46.04,45.99,46.03,6700.0,34.1878,34.2101,34.1729,34.2026,6700.0
2011-03-17 15:05:00,46.05,46.08,46.05,46.05,1000.0,34.2175,34.2398,34.2175,34.2175,1000.0
2011-03-17 15:10:00,46.05,46.05,46.05,46.05,0.0,34.2175,34.2175,34.2175,34.2175,0.0
2011-03-17 15:15:00,46.05,46.07,46.01,46.03,3700.0,34.2175,34.2324,34.1878,34.2026,3700.0
2011-03-17 15:20:00,46.04,46.04,46.04,46.04,200.0,34.2101,34.2101,34.2101,34.2101,200.0
2011-03-17 15:25:00,46.01,46.01,45.97,45.97,3100.0,34.1878,34.1878,34.158,34.158,3100.0
2011-03-17 15:30:00,45.96,46.0,45.96,46.0,2800.0,34.1506,34.1803,34.1506,34.1803,2800.0
2011-03-17 15:35:00,46.0,46.09,46.0,46.09,900.0,34.1803,34.2472,34.1803,34.2472,900.0
2011-03-17 15:40:00,46.09,46.09,46.05,46.07,3000.0,34.2472,34.2472,34.2175,34.2324,3000.0
2011-03-17 15:45:00,46.1,46.2,46.1,46.17,11100.0,34.2546,34.3289,34.2546,34.3067,11100.0
2011-03-17 15:50:00,46.15,46.16,46.09,46.09,3000.0,34.2918,34.2992,34.2472,34.2472,3000.0
2011-03-17 15:55:00,46.11,46.11,46.04,46.07,14200.0,34.2621,34.2621,34.2101,34.2324,14200.0
2011-03-18 09:30:00,46.6,46.81,46.58,46.72,73300.0,34.6262,34.7822,34.6113,34.7153,73300.0
2011-03-18 09:35:00,46.76,46.78,46.76,46.78,400.0,34.7451,34.7599,34.7451,34.7599,400.0
2011-03-18 09:40:00,46.7,46.74,46.7,46.73,1300.0,34.7005,34.7302,34.7005,34.7228,1300.0
2011-03-18 09:45:00,46.77,46.8,46.67,46.67,9000.0,34.7525,34.7748,34.6782,34.6782,9000.0
2011-03-18 09:50:00,46.72,46.77,46.71,46.77,6800.0,34.7153,34.7525,34.7079,34.7525,6800.0
2011-03-18 09:55:00,46.72,46.72,46.72,46.72,100.0,34.7153,34.7153,34.7153,34.7153,100.0
2011-03-18 10:00:00,46.74,46.75,46.7,46.7,700.0,34.7302,34.7376,34.7005,34.7005,700.0
2011-03-18 10:05:00,46.69,46.69,46.69,46.69,3900.0,34.693,34.693,34.693,34.693,3900.0
2011-03-18 10:10:00,46.63,46.64,46.58,46.61,4000.0,34.6485,34.6559,34.6113,34.6336,4000.0
2011-03-18 10:15:00,46.64,46.64,46.6,46.6,1200.0,34.6559,34.6559,34.6262,34.6262,1200.0
2011-03-18 10:20:00,46.6,46.6,46.6,46.6,0.0,34.6262,34.6262,34.6262,34.6262,0.0
2011-03-18 10:25:00,46.6,46.6,46.58,46.58,1700.0,34.6262,34.6262,34.6113,34.6113,1700.0
2011-03-18 10:30:00,46.58,46.61,46.54,46.61,4900.0,34.6113,34.6336,34.5816,34.6336,4900.0
2011-03-18 10:35:00,46.65,46.65,46.65,46.65,1400.0,34.6633,34.6633,34.6633,34.6633,1400.0
2011-03-18 10:40:00,46.63,46.68,46.62,46.68,3600.0,34.6485,34.6856,34.641,34.6856,3600.0
2011-03-18 10:45:00,46.65,46.66,46.63,46.63,10000.0,34.6633,34.6708,34.6485,34.6485,10000.0
2011-03-18 10:50:00,46.63,46.63,46.63,46.63,0.0,34.6485,34.6485,34.6485,34.6485,0.0
2011-03-18 10:55:00,46.64,46.68,46.64,46.67,900.0,34.6559,34.6856,34.6559,34.6782,900.0
2011-03-18 11:00:00,46.74,46.76,46.73,46.73,800.0,34.7302,34.7451,34.7228,34.7228,800.0
2011-03-18 11:05:00,46.76,46.76,46.75,46.75,1000.0,34.7451,34.7451,34.7376,34.7376,1000.0
2011-03-18 11:10:00,46.71,46.71,46.68,46.68,4200.0,34.7079,34.7079,34.6856,34.6856,4200.0
2011-03-18 11:15:00,46.69,46.7,46.64,46.64,2000.0,34.693,34.7005,34.6559,34.6559,2000.0
2011-03-18 11:20:00,46.64,46.64,46.6,46.6,6400.0,34.6559,34.6559,34.6262,34.6262,6400.0
2011-03-18 11:25:00,46.6,46.6,46.52,46.52,7700.0,34.6262,34.6262,34.5667,34.5667,7700.0
2011-03-18 11:30:00,46.53,46.56,46.5,46.55,7700.0,34.5742,34.5964,34.5519,34.589,7700.0
2011-03-18 11:35:00,46.53,46.61,46.53,46.61,1200.0,34.5742,34.6336,34.5742,34.6336,1200.0
2011-03-18 11:40:00,46.6,46.6,46.53,46.53,600.0,34.6262,34.6262,34.5742,34.5742,600.0
2011-03-18 11:45:00,46.5,46.5,46.45,46.48,2000.0,34.5519,34.5519,34.5147,34.537,2000.0
2011-03-18 11:50:00,46.48,46.53,46.48,46.53,400.0,34.537,34.5742,34.537,34.5742,400.0
2011-03-18 11:55:00,46.51,46.56,46.51,46.56,800.0,34.5593,34.5964,34.5593,34.5964,800.0
2011-03-18 12:00:00,46.57,46.57,46.56,46.57,3000.0,34.6039,34.6039,34.5964,34.6039,3000.0
2011-03-18 12:05:00,46.57,46.61,46.57,46.61,16200.0,34.6039,34.6336,34.6039,34.6336,16200.0
2011-03-18 12:10:00,46.58,46.6,46.56,46.56,2100.0,34.6113,34.6262,34.5964,34.5964,2100.0
2011-03-18 12:15:00,46.56,46.56,46.55,46.55,2100.0,34.5964,34.5964,34.589,34.589,2100.0
2011-03-18 12:20:00,46.59,46.63,46.59,46.62,9500.0,34.6187,34.6485,34.6187,34.641,9500.0
2011-03-18 12:25:00,46.66,46.67,46.63,46.63,14700.0,34.6708,34.6782,34.6485,34.6485,14700.0
2011-03-18 12:30:00,46.63,46.65,46.63,46.65,7700.0,34.6485,34.6633,34.6485,34.6633,7700.0
2011-03-18 12:35:00,46.62,46.62,46.6,46.6,200.0,34.641,34.641,34.6262,34.6262,200.0
2011-03-18 12:40:00,46.6,46.61,46.59,46.6,10600.0,34.6262,34.6336,34.6187,34.6262,10600.0
2011-03-18 12:45:00,46.6,46.6,46.6,46.6,0.0,34.6262,34.6262,34.6262,34.6262,0.0
2011-03-18 12:50:00,46.6,46.6,46.6,46.6,0.0,34.6262,34.6262,34.6262,34.6262,0.0
2011-03-18 12:55:00,46.58,46.58,46.55,46.55,700.0,34.6113,34.6113,34.589,34.589,700.0
2011-03-18 13:00:00,46.57,46.6,46.57,46.6,1100.0,34.6039,34.6262,34.6039,34.6262,1100.0
2011-03-18 13:05:00,46.64,46.67,46.64,46.67,3500.0,34.6559,34.6782,34.6559,34.6782,3500.0
2011-03-18 13:10:00,46.67,46.68,46.67,46.67,2400.0,34.6782,34.6856,34.6782,34.6782,2400.0
2011-03-18 13:15:00,46.65,46.7,46.65,46.69,4200.0,34.6633,34.7005,34.6633,34.693,4200.0
2011-03-18 13:20:00,46.69,46.69,46.67,46.67,900.0,34.693,34.693,34.6782,34.6782,900.0
2011-03-18 13:25:00,46.66,46.66,46.65,46.65,1200.0,34.6708,34.6708,34.6633,34.6633,1200.0
2011-03-18 13:30:00,46.65,46.65,46.65,46.65,0.0,34.6633,34.6633,34.6633,34.6633,0.0
2011-03-18 13:35:00,46.68,46.68,46.68,46.68,100.0,34.6856,34.6856,34.6856,34.6856,100.0
2011-03-18 13:40:00,46.68,46.68,46.68,46.68,0.0,34.6856,34.6856,34.6856,34.6856,0.0
2011-03-18 13:45:00,46.68,46.68,46.68,46.68,0.0,34.6856,34.6856,34.6856,34.6856,0.0
2011-03-18 13:50:00,46.63,46.63,46.63,46.63,100.0,34.6485,34.6485,34.6485,34.6485,100.0
2011-03-18 13:55:00,46.64,46.64,46.63,46.63,1000.0,34.6559,34.6559,34.6485,34.6485,1000.0
2011-03-18 14:00:00,46.62,46.62,46.61,46.61,200.0,34.641,34.641,34.6336,34.6336,200.0
2011-03-18 14:05:00,46.61,46.62,46.61,46.62,200.0,34.6336,34.641,34.6336,34.641,200.0
2011-03-18 14:10:00,46.59,46.59,46.55,46.55,600.0,34.6187,34.6187,34.589,34.589,600.0
2011-03-18 14:15:00,46.55,46.55,46.5,46.5,1300.0,34.589,34.589,34.5519,34.5519,1300.0
2011-03-18 14:20:00,46.47,46.52,46.47,46.52,1300.0,34.5296,34.5667,34.5296,34.5667,1300.0
2011-03-18 14:25:00,46.52,46.52,46.52,46.52,100.0,34.5667,34.5667,34.5667,34.5667,100.0
2011-03-18 14:30:00,46.52,46.52,46.52,46.52,0.0,34.5667,34.5667,34.5667,34.5667,0.0
2011-03-18 14:35:00,46.52,46.57,46.52,46.57,1100.0,34.5667,34.6039,34.5667,34.6039,1100.0
2011-03-18 14:40:00,46.57,46.57,46.55,46.55,2700.0,34.6039,34.6039,34.589,34.589,2700.0
2011-03-18 14:45:00,46.54,46.54,46.52,46.52,500.0,34.5816,34.5816,34.5667,34.5667,500.0
2011-03-18 14:50:00,46.55,46.55,46.55,46.55,100.0,34.589,34.589,34.589,34.589,100.0
2011-03-18 14:55:00,46.51,46.51,46.41,46.45,20700.0,34.5593,34.5593,34.485,34.5147,20700.0
2011-03-18 15:00:00,46.47,46.5,46.47,46.5,3400.0,34.5296,34.5519,34.5296,34.5519,3400.0
2011-03-18 15:05:00,46.48,46.48,46.48,46.48,100.0,34.537,34.537,34.537,34.537,100.0
2011-03-18 15:10:00,46.48,46.48,46.48,46.48,0.0,34.537,34.537,34.537,34.537,0.0
2011-03-18 15:15:00,46.42,46.44,46.4,46.41,12500.0,34.4924,34.5073,34.4776,34.485,12500.0
2011-03-18 15:20:00,46.43,46.43,46.4,46.41,5700.0,34.4999,34.4999,34.4776,34.485,5700.0
2011-03-18 15:25:00,46.45,46.45,46.45,46.45,1000.0,34.5147,34.5147,34.5147,34.5147,1000.0
2011-03-18 15:30:00,46.43,46.52,46.43,46.52,1600.0,34.4999,34.5667,34.4999,34.5667,1600.0
2011-03-18 15:35:00,46.5,46.5,46.49,46.5,3100.0,34.5519,34.5519,34.5444,34.5519,3100.0
2011-03-18 15:40:00,46.52,46.52,46.49,46.49,1700.0,34.5667,34.5667,34.5444,34.5444,1700.0
2011-03-18 15:45:00,46.51,46.52,46.47,46.47,2700.0,34.5593,34.5667,34.5296,34.5296,2700.0
2011-03-18 15:50:00,46.47,46.52,46.47,46.5,109400.0,34.5296,34.5667,34.5296,34.5519,109400.0
2011-03-18 15:55:00,46.53,46.6,46.53,46.59,103800.0,34.5742,34.6262,34.5742,34.6187,103800.0
2011-03-21 09:30:00,47.16,47.27,47.0,47.25,57500.0,35.0423,35.124,34.9234,35.1092,57500.0
2011-03-21 09:35:00,47.2,47.23,47.18,47.22,14500.0,35.072,35.0943,35.0571,35.0869,14500.0
2011-03-21 09:40:00,47.2,47.29,47.2,47.29,2800.0,35.072,35.1389,35.072,35.1389,2800.0
2011-03-21 09:45:00,47.28,47.37,47.28,47.35,7900.0,35.1314,35.1983,35.1314,35.1835,7900.0
2011-03-21 09:50:00,47.34,47.34,47.3,47.3,800.0,35.176,35.176,35.1463,35.1463,800.0
2011-03-21 09:55:00,47.3,47.35,47.3,47.35,500.0,35.1463,35.1835,35.1463,35.1835,500.0
2011-03-21 10:00:00,47.28,47.3,47.27,47.29,700.0,35.1314,35.1463,35.124,35.1389,700.0
2011-03-21 10:05:00,47.33,47.34,47.33,47.33,1400.0,35.1686,35.176,35.1686,35.1686,1400.0
2011-03-21 10:10:00,47.33,47.42,47.33,47.42,1800.0,35.1686,35.2355,35.1686,35.2355,1800.0
2011-03-21 10:15:00,47.36,47.36,47.35,47.36,300.0,35.1909,35.1909,35.1835,35.1909,300.0
2011-03-21 10:20:00,47.38,47.43,47.38,47.4,18800.0,35.2057,35.2429,35.2057,35.2206,18800.0
2011-03-21 10:25:00,47.41,47.41,47.38,47.39,400.0,35.228,35.228,35.2057,35.2132,400.0
2011-03-21 10:30:00,47.39,47.4,47.39,47.4,200.0,35.2132,35.2206,35.2132,35.2206,200.0
2011-03-21 10:35:00,47.35,47.35,47.35,47.35,200.0,35.1835,35.1835,35.1835,35.1835,200.0
2011-03-21 10:40:00,47.34,47.36,47.31,47.31,7500.0,35.176,35.1909,35.1537,35.1537,7500.0
2011-03-21 10:45:00,47.31,47.34,47.31,47.34,600.0,35.1537,35.176,35.1537,35.176,600.0
2011-03-21 10:50:00,47.31,47.33,47.31,47.31,400.0,35.1537,35.1686,35.1537,35.1537,400.0
2011-03-21 10:55:00,47.3,47.34,47.3,47.34,1000.0,35.1463,35.176,35.1463,35.176,1000.0
2011-03-21 11:00:00,47.35,47.4,47.35,47.4,300.0,35.1835,35.2206,35.1835,35.2206,300.0
2011-03-21 11:05:00,47.37,47.44,47.37,47.41,500.0,35.1983,35.2503,35.1983,35.228,500.0
2011-03-21 11:10:00,47.42,47.45,47.42,47.45,500.0,35.2355,35.2578,35.2355,35.2578,500.0
2011-03-21 11:15:00,47.43,47.46,47.43,47.46,1500.0,35.2429,35.2652,35.2429,35.2652,1500.0
2011-03-21 11:20:00,47.46,47.46,47.42,47.43,1500.0,35.2652,35.2652,35.2355,35.2429,1500.0
2011-03-21 11:25:00,47.43,47.43,47.43,47.43,0.0,35.2429,35.2429,35.2429,35.2429,0.0
2011-03-21 11:30:00,47.43,47.43,47.43,47.43,0.0,35.2429,35.2429,35.2429,35.2429,0.0
2011-03-21 11:35:00,47.39,47.4,47.39,47.4,400.0,35.2132,35.2206,35.2132,35.2206,400.0
2011-03-21 11:40:00,47.4,47.4,47.4,47.4,0.0,35.2206,35.2206,35.2206,35.2206,0.0
2011-03-21 11:45:00,47.37,47.37,47.36,47.36,200.0,35.1983,35.1983,35.1909,35.1909,200.0
2011-03-21 11:50:00,47.36,47.36,47.36,47.36,0.0,35.1909,35.1909,35.1909,35.1909,0.0
2011-03-21 11:55:00,47.36,47.36,47.36,47.36,0.0,35.1909,35.1909,35.1909,35.1909,0.0
2011-03-21 12:00:00,47.37,47.37,47.37,47.37,100.0,35.1983,35.1983,35.1983,35.1983,100.0
2011-03-21 12:05:00,47.4,47.4,47.4,47.4,400.0,35.2206,35.2206,35.2206,35.2206,400.0
2011-03-21 12:10:00,47.41,47.41,47.41,47.41,300.0,35.228,35.228,35.228,35.228,300.0
2011-03-21 12:15:00,47.43,47.45,47.41,47.44,1300.0,35.2429,35.2578,35.228,35.2503,1300.0
2011-03-21 12:20:00,47.44,47.44,47.39,47.39,106600.0,35.2503,35.2503,35.2132,35.2132,106600.0
2011-03-21 12:25:00,47.41,47.42,47.39,47.4,18300.0,35.228,35.2355,35.2132,35.2206,18300.0
2011-03-21 12:30:00,47.4,47.42,47.39,47.39,9900.0,35.2206,35.2355,35.2132,35.2132,9900.0
2011-03-21 12:35:00,47.41,47.41,47.36,47.36,14100.0,35.228,35.228,35.1909,35.1909,14100.0
2011-03-21 12:40:00,47.36,47.4,47.34,47.34,6900.0,35.1909,35.2206,35.176,35.176,6900.0
2011-03-21 12:45:00,47.33,47.38,47.33,47.38,28100.0,35.1686,35.2057,35.1686,35.2057,28100.0
2011-03-21 12:50:00,47.35,47.37,47.35,47.37,1100.0,35.1835,35.1983,35.1835,35.1983,1100.0
2011-03-21 12:55:00,47.36,47.37,47.36,47.37,3500.0,35.1909,35.1983,35.1909,35.1983,3500.0
2011-03-21 13:00:00,47.37,47.37,47.35,47.35,1500.0,35.1983,35.1983,35.1835,35.1835,1500.0
2011-03-21 13:05:00,47.37,47.37,47.37,47.37,100.0,35.1983,35.1983,35.1983,35.1983,100.0
2011-03-21 13:10:00,47.37,47.37,47.37,47.37,0.0,35.1983,35.1983,35.1983,35.1983,0.0
2011-03-21 13:15:00,47.35,47.37,47.35,47.37,800.0,35.1835,35.1983,35.1835,35.1983,800.0
2011-03-21 13:20:00,47.36,47.36,47.36,47.36,3500.0,35.1909,35.1909,35.1909,35.1909,3500.0
2011-03-21 13:25:00,47.35,47.35,47.33,47.33,1800.0,35.1835,35.1835,35.1686,35.1686,1800.0
2011-03-21 13:30:00,47.32,47.33,47.32,47.32,700.0,35.1612,35.1686,35.1612,35.1612,700.0
2011-03-21 13:35:00,47.34,47.35,47.33,47.35,900.0,35.176,35.1835,35.1686,35.1835,900.0
2011-03-21 13:40:00,47.33,47.33,47.33,47.33,100.0,35.1686,35.1686,35.1686,35.1686,100.0
2011-03-21 13:45:00,47.37,47.37,47.35,47.35,500.0,35.1983,35.1983,35.1835,35.1835,500.0
2011-03-21 13:50:00,47.36,47.36,47.36,47.36,200.0,35.1909,35.1909,35.1909,35.1909,200.0
2011-03-21 13:55:00,47.37,47.42,47.37,47.42,600.0,35.1983,35.2355,35.1983,35.2355,600.0
2011-03-21 14:00:00,47.42,47.42,47.42,47.42,200.0,35.2355,35.2355,35.2355,35.2355,200.0
2011-03-21 14:05:00,47.43,47.43,47.43,47.43,200.0,35.2429,35.2429,35.2429,35.2429,200.0
2011-03-21 14:10:00,47.43,47.43,47.43,47.43,100.0,35.2429,35.2429,35.2429,35.2429,100.0
2011-03-21 14:15:00,47.44,47.44,47.43,47.43,300.0,35.2503,35.2503,35.2429,35.2429,300.0
2011-03-21 14:20:00,47.43,47.43,47.43,47.43,100.0,35.2429,35.2429,35.2429,35.2429,100.0
2011-03-21 14:25:00,47.44,47.44,47.43,47.43,300.0,35.2503,35.2503,35.2429,35.2429,300.0
2011-03-21 14:30:00,47.45,47.45,47.44,47.44,200.0,35.2578,35.2578,35.2503,35.2503,200.0
2011-03-21 14:35:00,47.44,47.44,47.44,47.44,0.0,35.2503,35.2503,35.2503,35.2503,0.0
2011-03-21 14:40:00,47.44,47.44,47.44,47.44,0.0,35.2503,35.2503,35.2503,35.2503,0.0
2011-03-21 14:45:00,47.45,47.46,47.45,47.46,700.0,35.2578,35.2652,35.2578,35.2652,700.0
2011-03-21 14:50:00,47.46,47.48,47.4,47.4,600.0,35.2652,35.2801,35.2206,35.2206,600.0
2011-03-21 14:55:00,47.4,47.4,47.4,47.4,0.0,35.2206,35.2206,35.2206,35.2206,0.0
2011-03-21 15:00:00,47.42,47.44,47.42,47.43,700.0,35.2355,35.2503,35.2355,35.2429,700.0
2011-03-21 15:05:00,47.42,47.45,47.42,47.45,1400.0,35.2355,35.2578,35.2355,35.2578,1400.0
2011-03-21 15:10:00,47.41,47.41,47.41,47.41,200.0,35.228,35.228,35.228,35.228,200.0
2011-03-21 15:15:00,47.4,47.41,47.4,47.4,500.0,35.2206,35.228,35.2206,35.2206,500.0
2011-03-21 15:20:00,47.36,47.36,47.36,47.36,400.0,35.1909,35.1909,35.1909,35.1909,400.0
2011-03-21 15:25:00,47.34,47.35,47.34,47.35,200.0,35.176,35.1835,35.176,35.1835,200.0
2011-03-21 15:30:00,47.35,47.36,47.35,47.35,1000.0,35.1835,35.1909,35.1835,35.1835,1000.0
2011-03-21 15:35:00,47.35,47.35,47.35,47.35,0.0,35.1835,35.1835,35.1835,35.1835,0.0
2011-03-21 15:40:00,47.39,47.4,47.38,47.39,7500.0,35.2132,35.2206,35.2057,35.2132,7500.0
2011-03-21 15:45:00,47.39,47.42,47.39,47.42,3300.0,35.2132,35.2355,35.2132,35.2355,3300.0
2011-03-21 15:50:00,47.42,47.43,47.42,47.42,500.0,35.2355,35.2429,35.2355,35.2355,500.0
2011-03-21 15:55:00,47.41,47.45,47.41,47.41,1400.0,35.228,35.2578,35.228,35.228,1400.0
2011-03-22 09:30:00,47.34,47.5,47.34,47.46,24800.0,35.176,35.2949,35.176,35.2652,24800.0
2011-03-22 09:35:00,47.45,47.49,47.44,47.44,16300.0,35.2578,35.2875,35.2503,35.2503,16300.0
2011-03-22 09:40:00,47.44,47.44,47.35,47.35,300.0,35.2503,35.2503,35.1835,35.1835,300.0
2011-03-22 09:45:00,47.28,47.28,47.28,47.28,100.0,35.1314,35.1314,35.1314,35.1314,100.0
2011-03-22 09:50:00,47.28,47.28,47.28,47.28,0.0,35.1314,35.1314,35.1314,35.1314,0.0
2011-03-22 09:55:00,47.31,47.31,47.31,47.31,300.0,35.1537,35.1537,35.1537,35.1537,300.0
2011-03-22 10:00:00,47.32,47.32,47.32,47.32,100.0,35.1612,35.1612,35.1612,35.1612,100.0
2011-03-22 10:05:00,47.32,47.32,47.32,47.32,0.0,35.1612,35.1612,35.1612,35.1612,0.0
2011-03-22 10:10:00,47.36,47.38,47.34,47.38,118300.0,35.1909,35.2057,35.176,35.2057,118300.0
2011-03-22 10:15:00,47.37,47.39,47.35,47.38,87800.0,35.1983,35.2132,35.1835,35.2057,87800.0
2011-03-22 10:20:00,47.39,47.43,47.39,47.42,12300.0,35.2132,35.2429,35.2132,35.2355,12300.0
2011-03-22 10:25:00,47.41,47.44,47.4,47.43,19100.0,35.228,35.2503,35.2206,35.2429,19100.0
2011-03-22 10:30:00,47.42,47.43,47.41,47.41,2400.0,35.2355,35.2429,35.228,35.228,2400.0
2011-03-22 10:35:00,47.43,47.44,47.4,47.44,11900.0,35.2429,35.2503,35.2206,35.2503,11900.0
2011-03-22 10:40:00,47.44,47.44,47.44,47.44,0.0,35.2503,35.2503,35.2503,35.2503,0.0
2011-03-22 10:45:00,47.39,47.39,47.39,47.39,400.0,35.2132,35.2132,35.2132,35.2132,400.0
2011-03-22 10:50:00,47.38,47.38,47.38,47.38,1900.0,35.2057,35.2057,35.2057,35.2057,1900.0
2011-03-22 10:55:00,47.36,47.36,47.33,47.33,3000.0,35.1909,35.1909,35.1686,35.1686,3000.0
2011-03-22 11:00:00,47.31,47.31,47.31,47.31,100.0,35.1537,35.1537,35.1537,35.1537,100.0
2011-03-22 11:05:00,47.31,47.31,47.31,47.31,0.0,35.1537,35.1537,35.1537,35.1537,0.0
2011-03-22 11:10:00,47.34,47.34,47.34,47.34,2000.0,35.176,35.176,35.176,35.176,2000.0
2011-03-22 11:15:00,47.31,47.31,47.31,47.31,1600.0,35.1537,35.1537,35.1537,35.1537,1600.0
2011-03-22 11:20:00,47.31,47.31,47.31,47.31,0.0,35.1537,35.1537,35.1537,35.1537,0.0
2011-03-22 11:25:00,47.36,47.36,47.36,47.36,4200.0,35.1909,35.1909,35.1909,35.1909,4200.0
2011-03-22 11:30:00,47.37,47.37,47.35,47.35,11200.0,35.1983,35.1983,35.1835,35.1835,11200.0
2011-03-22 11:35:00,47.36,47.39,47.36,47.39,900.0,35.1909,35.2132,35.1909,35.2132,900.0
2011-03-22 11:40:00,47.39,47.4,47.39,47.4,400.0,35.2132,35.2206,35.2132,35.2206,400.0
2011-03-22 11:45:00,47.39,47.41,47.39,47.41,1300.0,35.2132,35.228,35.2132,35.228,1300.0
2011-03-22 11:50:00,47.42,47.46,47.42,47.45,2300.0,35.2355,35.2652,35.2355,35.2578,2300.0
2011-03-22 11:55:00,47.44,47.44,47.43,47.43,400.0,35.2503,35.2503,35.2429,35.2429,400.0
2011-03-22 12:00:00,47.45,47.45,47.43,47.43,3200.0,35.2578,35.2578,35.2429,35.2429,3200.0
2011-03-22 12:05:00,47.41,47.42,47.41,47.42,500.0,35.228,35.2355,35.228,35.2355,500.0
2011-03-22 12:10:00,47.42,47.42,47.42,47.42,0.0,35.2355,35.2355,35.2355,35.2355,0.0
2011-03-22 12:15:00,47.42,47.42,47.42,47.42,0.0,35.2355,35.2355,35.2355,35.2355,0.0
2011-03-22 12:20:00,47.46,47.48,47.46,47.48,2700.0,35.2652,35.2801,35.2652,35.2801,2700.0
2011-03-22 12:25:00,47.48,47.5,47.46,47.5,2100.0,35.2801,35.2949,35.2652,35.2949,2100.0
2011-03-22 12:30:00,47.47,47.5,47.45,47.48,39700.0,35.2726,35.2949,35.2578,35.2801,39700.0
2011-03-22 12:35:00,47.48,47.48,47.46,47.46,54000.0,35.2801,35.2801,35.2652,35.2652,54000.0
2011-03-22 12:40:00,47.42,47.42,47.42,47.42,100.0,35.2355,35.2355,35.2355,35.2355,100.0
2011-03-22 12:45:00,47.46,47.46,47.46,47.46,100.0,35.2652,35.2652,35.2652,35.2652,100.0
2011-03-22 12:50:00,47.46,47.46,47.46,47.46,100.0,35.2652,35.2652,35.2652,35.2652,100.0
2011-03-22 12:55:00,47.49,47.49,47.49,47.49,900.0,35.2875,35.2875,35.2875,35.2875,900.0
2011-03-22 13:00:00,47.45,47.45,47.45,47.45,500.0,35.2578,35.2578,35.2578,35.2578,500.0
2011-03-22 13:05:00,47.45,47.45,47.45,47.45,0.0,35.2578,35.2578,35.2578,35.2578,0.0
2011-03-22 13:10:00,47.45,47.45,47.45,47.45,0.0,35.2578,35.2578,35.2578,35.2578,0.0
2011-03-22 13:15:00,47.45,47.45,47.45,47.45,0.0,35.2578,35.2578,35.2578,35.2578,0.0
2011-03-22 13:20:00,47.43,47.43,47.43,47.43,2500.0,35.2429,35.2429,35.2429,35.2429,2500.0
2011-03-22 13:25:00,47.43,47.43,47.43,47.43,0.0,35.2429,35.2429,35.2429,35.2429,0.0
2011-03-22 13:30:00,47.39,47.39,47.39,47.39,100.0,35.2132,35.2132,35.2132,35.2132,100.0
2011-03-22 13:35:00,47.44,47.44,47.44,47.44,300.0,35.2503,35.2503,35.2503,35.2503,300.0
2011-03-22 13:40:00,47.43,47.43,47.43,47.43,100.0,35.2429,35.2429,35.2429,35.2429,100.0
2011-03-22 13:45:00,47.43,47.43,47.43,47.43,100.0,35.2429,35.2429,35.2429,35.2429,100.0
2011-03-22 13:50:00,47.48,47.48,47.46,47.46,3900.0,35.2801,35.2801,35.2652,35.2652,3900.0
2011-03-22 13:55:00,47.49,47.51,47.49,47.5,3600.0,35.2875,35.3023,35.2875,35.2949,3600.0
2011-03-22 14:00:00,47.49,47.49,47.49,47.49,400.0,35.2875,35.2875,35.2875,35.2875,400.0
2011-03-22 14:05:00,47.45,47.45,47.42,47.42,700.0,35.2578,35.2578,35.2355,35.2355,700.0
2011-03-22 14:10:00,47.42,47.42,47.42,47.42,0.0,35.2355,35.2355,35.2355,35.2355,0.0
2011-03-22 14:15:00,47.42,47.42,47.42,47.42,0.0,35.2355,35.2355,35.2355,35.2355,0.0
2011-03-22 14:20:00,47.38,47.38,47.38,47.38,100.0,35.2057,35.2057,35.2057,35.2057,100.0
2011-03-22 14:25:00,47.38,47.38,47.38,47.38,200.0,35.2057,35.2057,35.2057,35.2057,200.0
2011-03-22 14:30:00,47.4,47.4,47.4,47.4,500.0,35.2206,35.2206,35.2206,35.2206,500.0
2011-03-22 14:35:00,47.4,47.41,47.39,47.39,1900.0,35.2206,35.228,35.2132,35.2132,1900.0
2011-03-22 14:40:00,47.39,47.39,47.39,47.39,700.0,35.2132,35.2132,35.2132,35.2132,700.0
2011-03-22 14:45:00,47.39,47.39,47.39,47.39,200.0,35.2132,35.2132,35.2132,35.2132,200.0
2011-03-22 14:50:00,47.39,47.39,47.39,47.39,600.0,35.2132,35.2132,35.2132,35.2132,600.0
2011-03-22 14:55:00,47.42,47.44,47.4,47.4,1300.0,35.2355,35.2503,35.2206,35.2206,1300.0
2011-03-22 15:00:00,47.4,47.4,47.4,47.4,300.0,35.2206,35.2206,35.2206,35.2206,300.0
2011-03-22 15:05:00,47.43,47.43,47.42,47.43,3500.0,35.2429,35.2429,35.2355,35.2429,3500.0
2011-03-22 15:10:00,47.43,47.43,47.43,47.43,0.0,35.2429,35.2429,35.2429,35.2429,0.0
2011-03-22 15:15:00,47.43,47.43,47.43,47.43,0.0,35.2429,35.2429,35.2429,35.2429,0.0
2011-03-22 15:20:00,47.45,47.45,47.43,47.43,1800.0,35.2578,35.2578,35.2429,35.2429,1800.0
2011-03-22 15:25:00,47.43,47.43,47.43,47.43,0.0,35.2429,35.2429,35.2429,35.2429,0.0
2011-03-22 15:30:00,47.46,47.46,47.45,47.46,3400.0,35.2652,35.2652,35.2578,35.2652,3400.0
2011-03-22 15:35:00,47.45,47.45,47.42,47.44,7900.0,35.2578,35.2578,35.2355,35.2503,7900.0
2011-03-22 15:40:00,47.42,47.42,47.42,47.42,100.0,35.2355,35.2355,35.2355,35.2355,100.0
2011-03-22 15:45:00,47.42,47.42,47.42,47.42,0.0,35.2355,35.2355,35.2355,35.2355,0.0
2011-03-22 15:50:00,47.42,47.43,47.41,47.41,2200.0,35.2355,35.2429,35.228,35.228,2200.0
2011-03-22 15:55:00,47.43,47.46,47.43,47.46,1700.0,35.2429,35.2652,35.2429,35.2652,1700.0
2011-03-23 09:30:00,47.33,47.33,47.21,47.26,9000.0,35.1686,35.1686,35.0794,35.1166,9000.0
2011-03-23 09:35:00,47.21,47.21,47.15,47.15,3400.0,35.0794,35.0794,35.0348,35.0348,3400.0
2011-03-23 09:40:00,47.14,47.17,47.1,47.11,5000.0,35.0274,35.0497,34.9977,35.0051,5000.0
2011-03-23 09:45:00,47.17,47.17,47.17,47.17,600.0,35.0497,35.0497,35.0497,35.0497,600.0
2011-03-23 09:50:00,47.17,47.17,47.17,47.17,0.0,35.0497,35.0497,35.0497,35.0497,0.0
2011-03-23 09:55:00,47.26,47.26,47.22,47.23,3200.0,35.1166,35.1166,35.0869,35.0943,3200.0
2011-03-23 10:00:00,47.21,47.21,47.1,47.1,2800.0,35.0794,35.0794,34.9977,34.9977,2800.0
2011-03-23 10:05:00,47.08,47.13,47.08,47.11,1700.0,34.9828,35.02,34.9828,35.0051,1700.0
2011-03-23 10:10:00,47.1,47.1,47.04,47.05,10000.0,34.9977,34.9977,34.9531,34.9605,10000.0
2011-03-23 10:15:00,47.07,47.07,47.04,47.06,2800.0,34.9754,34.9754,34.9531,34.968,2800.0
2011-03-23 10:20:00,47.08,47.14,47.08,47.14,500.0,34.9828,35.0274,34.9828,35.0274,500.0
2011-03-23 10:25:00,47.14,47.14,47.14,47.14,0.0,35.0274,35.0274,35.0274,35.0274,0.0
2011-03-23 10:30:00,47.14,47.14,47.14,47.14,0.0,35.0274,35.0274,35.0274,35.0274,0.0
2011-03-23 10:35:00,47.14,47.14,47.14,47.14,0.0,35.0274,35.0274,35.0274,35.0274,0.0
2011-03-23 10:40:00,47.2,47.2,47.2,47.2,15400.0,35.072,35.072,35.072,35.072,15400.0
2011-03-23 10:45:00,47.15,47.15,47.12,47.14,32600.0,35.0348,35.0348,35.0126,35.0274,32600.0
2011-03-23 10:50:00,47.15,47.19,47.14,47.19,2700.0,35.0348,35.0646,35.0274,35.0646,2700.0
2011-03-23 10:55:00,47.17,47.17,47.15,47.17,1400.0,35.0497,35.0497,35.0348,35.0497,1400.0
2011-03-23 11:00:00,47.23,47.23,47.23,47.23,3300.0,35.0943,35.0943,35.0943,35.0943,3300.0
2011-03-23 11:05:00,47.23,47.23,47.23,47.23,100.0,35.0943,35.0943,35.0943,35.0943,100.0
2011-03-23 11:10:00,47.25,47.26,47.25,47.25,1500.0,35.1092,35.1166,35.1092,35.1092,1500.0
2011-03-23 11:15:00,47.25,47.28,47.25,47.28,20000.0,35.1092,35.1314,35.1092,35.1314,20000.0
2011-03-23 11:20:00,47.25,47.25,47.25,47.25,200.0,35.1092,35.1092,35.1092,35.1092,200.0
2011-03-23 11:25:00,47.29,47.29,47.29,47.29,100.0,35.1389,35.1389,35.1389,35.1389,100.0
2011-03-23 11:30:00,47.31,47.32,47.31,47.32,200.0,35.1537,35.1612,35.1537,35.1612,200.0
2011-03-23 11:35:00,47.32,47.32,47.32,47.32,0.0,35.1612,35.1612,35.1612,35.1612,0.0
2011-03-23 11:40:00,47.32,47.33,47.32,47.33,1200.0,35.1612,35.1686,35.1612,35.1686,1200.0
2011-03-23 11:45:00,47.33,47.33,47.33,47.33,0.0,35.1686,35.1686,35.1686,35.1686,0.0
2011-03-23 11:50:00,47.33,47.33,47.33,47.33,0.0,35.1686,35.1686,35.1686,35.1686,0.0
2011-03-23 11:55:00,47.33,47.33,47.33,47.33,0.0,35.1686,35.1686,35.1686,35.1686,0.0
2011-03-23 12:00:00,47.32,47.32,47.32,47.32,400.0,35.1612,35.1612,35.1612,35.1612,400.0
2011-03-23 12:05:00,47.32,47.32,47.32,47.32,0.0,35.1612,35.1612,35.1612,35.1612,0.0
2011-03-23 12:10:00,47.32,47.32,47.32,47.32,0.0,35.1612,35.1612,35.1612,35.1612,0.0
2011-03-23 12:15:00,47.25,47.25,47.25,47.25,100.0,35.1092,35.1092,35.1092,35.1092,100.0
2011-03-23 12:20:00,47.33,47.33,47.33,47.33,100.0,35.1686,35.1686,35.1686,35.1686,100.0
2011-03-23 12:25:00,47.37,47.42,47.37,47.41,300.0,35.1983,35.2355,35.1983,35.228,300.0
2011-03-23 12:30:00,47.46,47.46,47.46,47.46,400.0,35.2652,35.2652,35.2652,35.2652,400.0
2011-03-23 12:35:00,47.46,47.46,47.46,47.46,0.0,35.2652,35.2652,35.2652,35.2652,0.0
2011-03-23 12:40:00,47.47,47.47,47.45,47.47,15100.0,35.2726,35.2726,35.2578,35.2726,15100.0
2011-03-23 12:45:00,47.47,47.47,47.47,47.47,0.0,35.2726,35.2726,35.2726,35.2726,0.0
2011-03-23 12:50:00,47.44,47.44,47.42,47.42,400.0,35.2503,35.2503,35.2355,35.2355,400.0
2011-03-23 12:55:00,47.42,47.42,47.42,47.42,0.0,35.2355,35.2355,35.2355,35.2355,0.0
2011-03-23 13:00:00,47.42,47.42,47.42,47.42,0.0,35.2355,35.2355,35.2355,35.2355,0.0
2011-03-23 13:05:00,47.42,47.42,47.42,47.42,0.0,35.2355,35.2355,35.2355,35.2355,0.0
2011-03-23 13:10:00,47.42,47.42,47.42,47.42,0.0,35.2355,35.2355,35.2355,35.2355,0.0
2011-03-23 13:15:00,47.42,47.42,47.42,47.42,0.0,35.2355,35.2355,35.2355,35.2355,0.0
2011-03-23 13:20:00,47.46,47.46,47.46,47.46,700.0,35.2652,35.2652,35.2652,35.2652,700.0
2011-03-23 13:25:00,47.46,47.46,47.46,47.46,0.0,35.2652,35.2652,35.2652,35.2652,0.0
2011-03-23 13:30:00,47.44,47.47,47.44,47.47,300.0,35.2503,35.2726,35.2503,35.2726,300.0
2011-03-23 13:35:00,47.47,47.47,47.47,47.47,100.0,35.2726,35.2726,35.2726,35.2726,100.0
2011-03-23 13:40:00,47.47,47.47,47.47,47.47,0.0,35.2726,35.2726,35.2726,35.2726,0.0
2011-03-23 13:45:00,47.47,47.47,47.47,47.47,0.0,35.2726,35.2726,35.2726,35.2726,0.0
2011-03-23 13:50:00,47.52,47.52,47.52,47.52,100.0,35.3098,35.3098,35.3098,35.3098,100.0
2011-03-23 13:55:00,47.49,47.49,47.49,47.49,500.0,35.2875,35.2875,35.2875,35.2875,500.0
2011-03-23 14:00:00,47.45,47.45,47.45,47.45,100.0,35.2578,35.2578,35.2578,35.2578,100.0
2011-03-23 14:05:00,47.47,47.47,47.47,47.47,100.0,35.2726,35.2726,35.2726,35.2726,100.0
2011-03-23 14:10:00,47.47,47.47,47.45,47.45,400.0,35.2726,35.2726,35.2578,35.2578,400.0
2011-03-23 14:15:00,47.44,47.44,47.44,47.44,500.0,35.2503,35.2503,35.2503,35.2503,500.0
2011-03-23 14:20:00,47.44,47.44,47.44,47.44,100.0,35.2503,35.2503,35.2503,35.2503,100.0
2011-03-23 14:25:00,47.44,47.44,47.44,47.44,0.0,35.2503,35.2503,35.2503,35.2503,0.0
2011-03-23 14:30:00,47.44,47.44,47.44,47.44,0.0,35.2503,35.2503,35.2503,35.2503,0.0
2011-03-23 14:35:00,47.44,47.44,47.44,47.44,0.0,35.2503,35.2503,35.2503,35.2503,0.0
2011-03-23 14:40:00,47.44,47.44,47.44,47.44,0.0,35.2503,35.2503,35.2503,35.2503,0.0
2011-03-23 14:45:00,47.46,47.46,47.46,47.46,100.0,35.2652,35.2652,35.2652,35.2652,100.0
2011-03-23 14:50:00,47.52,47.53,47.52,47.53,400.0,35.3098,35.3172,35.3098,35.3172,400.0
2011-03-23 14:55:00,47.53,47.53,47.53,47.53,0.0,35.3172,35.3172,35.3172,35.3172,0.0
2011-03-23 15:00:00,47.6,47.6,47.58,47.58,600.0,35.3692,35.3692,35.3544,35.3544,600.0
2011-03-23 15:05:00,47.59,47.59,47.58,47.58,900.0,35.3618,35.3618,35.3544,35.3544,900.0
2011-03-23 15:10:00,47.56,47.65,47.56,47.65,5800.0,35.3395,35.4064,35.3395,35.4064,5800.0
2011-03-23 15:15:00,47.66,47.66,47.65,47.65,300.0,35.4138,35.4138,35.4064,35.4064,300.0
2011-03-23 15:20:00,47.65,47.7,47.65,47.7,2600.0,35.4064,35.4435,35.4064,35.4435,2600.0
2011-03-23 15:25:00,47.67,47.67,47.67,47.67,100.0,35.4212,35.4212,35.4212,35.4212,100.0
2011-03-23 15:30:00,47.66,47.66,47.64,47.64,400.0,35.4138,35.4138,35.3989,35.3989,400.0
2011-03-23 15:35:00,47.62,47.62,47.56,47.57,23500.0,35.3841,35.3841,35.3395,35.3469,23500.0
2011-03-23 15:40:00,47.57,47.61,47.57,47.6,46300.0,35.3469,35.3767,35.3469,35.3692,46300.0
2011-03-23 15:45:00,47.57,47.57,47.53,47.54,6700.0,35.3469,35.3469,35.3172,35.3246,6700.0
2011-03-23 15:50:00,47.54,47.58,47.54,47.56,3400.0,35.3246,35.3544,35.3246,35.3395,3400.0
2011-03-23 15:55:00,47.55,47.61,47.52,47.52,14900.0,35.3321,35.3767,35.3098,35.3098,14900.0
2011-03-24 09:30:00,47.8,47.8,47.69,47.69,1800.0,35.5178,35.5178,35.4361,35.4361,1800.0
2011-03-24 09:35:00,47.67,47.67,47.66,47.66,1500.0,35.4212,35.4212,35.4138,35.4138,1500.0
2011-03-24 09:40:00,47.62,47.62,47.62,47.62,500.0,35.3841,35.3841,35.3841,35.3841,500.0
2011-03-24 09:45:00,47.67,47.67,47.63,47.63,1000.0,35.4212,35.4212,35.3915,35.3915,1000.0
2011-03-24 09:50:00,47.62,47.66,47.62,47.64,1000.0,35.3841,35.4138,35.3841,35.3989,1000.0
2011-03-24 09:55:00,47.62,47.64,47.61,47.61,700.0,35.3841,35.3989,35.3767,35.3767,700.0
2011-03-24 10:00:00,47.6,47.67,47.6,47.67,1100.0,35.3692,35.4212,35.3692,35.4212,1100.0
2011-03-24 10:05:00,47.65,47.67,47.61,47.63,4500.0,35.4064,35.4212,35.3767,35.3915,4500.0
2011-03-24 10:10:00,47.6,47.6,47.52,47.57,2500.0,35.3692,35.3692,35.3098,35.3469,2500.0
2011-03-24 10:15:00,47.56,47.58,47.56,47.58,1500.0,35.3395,35.3544,35.3395,35.3544,1500.0
2011-03-24 10:20:00,47.59,47.62,47.58,47.62,1800.0,35.3618,35.3841,35.3544,35.3841,1800.0
2011-03-24 10:25:00,47.62,47.66,47.61,47.66,5100.0,35.3841,35.4138,35.3767,35.4138,5100.0
2011-03-24 10:30:00,47.68,47.71,47.67,47.68,27600.0,35.4287,35.451,35.4212,35.4287,27600.0
2011-03-24 10:35:00,47.73,47.76,47.73,47.73,2700.0,35.4658,35.4881,35.4658,35.4658,2700.0
2011-03-24 10:40:00,47.74,47.76,47.74,47.75,1600.0,35.4732,35.4881,35.4732,35.4807,1600.0
2011-03-24 10:45:00,47.75,47.75,47.69,47.69,9600.0,35.4807,35.4807,35.4361,35.4361,9600.0
2011-03-24 10:50:00,47.72,47.77,47.72,47.76,1700.0,35.4584,35.4955,35.4584,35.4881,1700.0
2011-03-24 10:55:00,47.79,47.87,47.79,47.87,2100.0,35.5104,35.5698,35.5104,35.5698,2100.0
2011-03-24 11:00:00,47.86,47.91,47.86,47.91,2400.0,35.5624,35.5996,35.5624,35.5996,2400.0
2011-03-24 11:05:00,47.88,47.92,47.86,47.86,9100.0,35.5773,35.607,35.5624,35.5624,9100.0
2011-03-24 11:10:00,47.86,47.88,47.85,47.85,2700.0,35.5624,35.5773,35.555,35.555,2700.0
2011-03-24 11:15:00,47.85,47.87,47.83,47.87,1600.0,35.555,35.5698,35.5401,35.5698,1600.0
2011-03-24 11:20:00,47.84,47.89,47.84,47.86,2000.0,35.5476,35.5847,35.5476,35.5624,2000.0
2011-03-24 11:25:00,47.85,47.85,47.84,47.85,1900.0,35.555,35.555,35.5476,35.555,1900.0
2011-03-24 11:30:00,47.85,47.85,47.85,47.85,0.0,35.555,35.555,35.555,35.555,0.0
2011-03-24 11:35:00,47.9,47.9,47.88,47.88,700.0,35.5921,35.5921,35.5773,35.5773,700.0
2011-03-24 11:40:00,47.89,47.91,47.86,47.91,65500.0,35.5847,35.5996,35.5624,35.5996,65500.0
2011-03-24 11:45:00,47.89,47.89,47.89,47.89,100.0,35.5847,35.5847,35.5847,35.5847,100.0
2011-03-24 11:50:00,47.86,47.86,47.83,47.84,2100.0,35.5624,35.5624,35.5401,35.5476,2100.0
2011-03-24 11:55:00,47.85,47.86,47.85,47.86,10300.0,35.555,35.5624,35.555,35.5624,10300.0
2011-03-24 12:00:00,47.87,47.92,47.87,47.92,600.0,35.5698,35.607,35.5698,35.607,600.0
2011-03-24 12:05:00,47.93,47.93,47.93,47.93,500.0,35.6144,35.6144,35.6144,35.6144,500.0
2011-03-24 12:10:00,47.91,47.93,47.91,47.91,9700.0,35.5996,35.6144,35.5996,35.5996,9700.0
2011-03-24 12:15:00,47.91,47.91,47.91,47.91,0.0,35.5996,35.5996,35.5996,35.5996,0.0
2011-03-24 12:20:00,47.95,47.95,47.95,47.95,100.0,35.6293,35.6293,35.6293,35.6293,100.0
2011-03-24 12:25:00,47.91,47.91,47.91,47.91,400.0,35.5996,35.5996,35.5996,35.5996,400.0
2011-03-24 12:30:00,47.96,47.96,47.91,47.91,1500.0,35.6367,35.6367,35.5996,35.5996,1500.0
2011-03-24 12:35:00,47.95,47.95,47.93,47.93,1200.0,35.6293,35.6293,35.6144,35.6144,1200.0
2011-03-24 12:40:00,47.93,47.93,47.93,47.93,0.0,35.6144,35.6144,35.6144,35.6144,0.0
2011-03-24 12:45:00,47.91,47.91,47.91,47.91,100.0,35.5996,35.5996,35.5996,35.5996,100.0
2011-03-24 12:50:00,47.89,47.89,47.83,47.83,300.0,35.5847,35.5847,35.5401,35.5401,300.0
2011-03-24 12:55:00,47.84,47.84,47.82,47.82,300.0,35.5476,35.5476,35.5327,35.5327,300.0
2011-03-24 13:00:00,47.83,47.83,47.83,47.83,100.0,35.5401,35.5401,35.5401,35.5401,100.0
2011-03-24 13:05:00,47.84,47.86,47.8,47.8,1200.0,35.5476,35.5624,35.5178,35.5178,1200.0
2011-03-24 13:10:00,47.8,47.8,47.8,47.8,0.0,35.5178,35.5178,35.5178,35.5178,0.0
2011-03-24 13:15:00,47.84,47.84,47.84,47.84,100.0,35.5476,35.5476,35.5476,35.5476,100.0
2011-03-24 13:20:00,47.86,47.86,47.86,47.86,100.0,35.5624,35.5624,35.5624,35.5624,100.0
2011-03-24 13:25:00,47.87,47.88,47.87,47.88,10700.0,35.5698,35.5773,35.5698,35.5773,10700.0
2011-03-24 13:30:00,47.9,47.91,47.9,47.91,300.0,35.5921,35.5996,35.5921,35.5996,300.0
2011-03-24 13:35:00,47.91,47.91,47.91,47.91,0.0,35.5996,35.5996,35.5996,35.5996,0.0
2011-03-24 13:40:00,47.91,47.92,47.91,47.92,200.0,35.5996,35.607,35.5996,35.607,200.0
2011-03-24 13:45:00,47.92,47.92,47.92,47.92,0.0,35.607,35.607,35.607,35.607,0.0
2011-03-24 13:50:00,47.92,47.92,47.92,47.92,0.0,35.607,35.607,35.607,35.607,0.0
2011-03-24 13:55:00,47.86,47.88,47.86,47.88,300.0,35.5624,35.5773,35.5624,35.5773,300.0
2011-03-24 14:00:00,47.91,47.91,47.91,47.91,200.0,35.5996,35.5996,35.5996,35.5996,200.0
2011-03-24 14:05:00,47.91,47.91,47.91,47.91,100.0,35.5996,35.5996,35.5996,35.5996,100.0
2011-03-24 14:10:00,47.91,47.91,47.91,47.91,0.0,35.5996,35.5996,35.5996,35.5996,0.0
2011-03-24 14:15:00,47.91,47.91,47.91,47.91,0.0,35.5996,35.5996,35.5996,35.5996,0.0
2011-03-24 14:20:00,47.9,47.92,47.9,47.92,500.0,35.5921,35.607,35.5921,35.607,500.0
2011-03-24 14:25:00,47.93,47.94,47.9,47.9,10100.0,35.6144,35.6219,35.5921,35.5921,10100.0
2011-03-24 14:30:00,47.92,47.94,47.92,47.94,700.0,35.607,35.6219,35.607,35.6219,700.0
2011-03-24 14:35:00,47.95,47.95,47.93,47.94,1500.0,35.6293,35.6293,35.6144,35.6219,1500.0
2011-03-24 14:40:00,47.95,47.96,47.94,47.94,500.0,35.6293,35.6367,35.6219,35.6219,500.0
2011-03-24 14:45:00,47.94,47.94,47.94,47.94,0.0,35.6219,35.6219,35.6219,35.6219,0.0
2011-03-24 14:50:00,47.97,47.97,47.97,47.97,500.0,35.6441,35.6441,35.6441,35.6441,500.0
2011-03-24 14:55:00,47.96,47.96,47.95,47.95,600.0,35.6367,35.6367,35.6293,35.6293,600.0
2011-03-24 15:00:00,47.95,47.96,47.95,47.96,600.0,35.6293,35.6367,35.6293,35.6367,600.0
2011-03-24 15:05:00,47.95,47.95,47.95,47.95,100.0,35.6293,35.6293,35.6293,35.6293,100.0
2011-03-24 15:10:00,47.95,47.95,47.95,47.95,0.0,35.6293,35.6293,35.6293,35.6293,0.0
2011-03-24 15:15:00,47.98,48.04,47.98,48.04,10000.0,35.6516,35.6962,35.6516,35.6962,10000.0
2011-03-24 15:20:00,48.03,48.11,48.03,48.1,10300.0,35.6887,35.7482,35.6887,35.7407,10300.0
2011-03-24 15:25:00,48.08,48.1,48.06,48.1,15400.0,35.7259,35.7407,35.711,35.7407,15400.0
2011-03-24 15:30:00,48.08,48.08,48.08,48.08,24900.0,35.7259,35.7259,35.7259,35.7259,24900.0
2011-03-24 15:35:00,48.09,48.12,48.04,48.05,35300.0,35.7333,35.7556,35.6962,35.7036,35300.0
2011-03-24 15:40:00,48.07,48.11,48.07,48.07,28900.0,35.7185,35.7482,35.7185,35.7185,28900.0
2011-03-24 15:45:00,48.05,48.06,48.05,48.06,11900.0,35.7036,35.711,35.7036,35.711,11900.0
2011-03-24 15:50:00,48.06,48.08,48.01,48.01,33600.0,35.711,35.7259,35.6739,35.6739,33600.0
2011-03-24 15:55:00,48.02,48.1,47.99,48.08,33900.0,35.6813,35.7407,35.659,35.7259,33900.0
2011-03-25 09:30:00,48.02,48.02,47.99,47.99,3600.0,35.6813,35.6813,35.659,35.659,3600.0
2011-03-25 09:35:00,47.98,47.98,47.94,47.94,2500.0,35.6516,35.6516,35.6219,35.6219,2500.0
2011-03-25 09:40:00,47.88,47.89,47.87,47.87,4500.0,35.5773,35.5847,35.5698,35.5698,4500.0
2011-03-25 09:45:00,47.9,47.91,47.9,47.9,3100.0,35.5921,35.5996,35.5921,35.5921,3100.0
2011-03-25 09:50:00,47.91,47.93,47.9,47.9,7600.0,35.5996,35.6144,35.5921,35.5921,7600.0
2011-03-25 09:55:00,47.88,47.91,47.84,47.88,3400.0,35.5773,35.5996,35.5476,35.5773,3400.0
2011-03-25 10:00:00,47.89,47.95,47.88,47.92,6600.0,35.5847,35.6293,35.5773,35.607,6600.0
2011-03-25 10:05:00,47.93,47.93,47.88,47.9,2400.0,35.6144,35.6144,35.5773,35.5921,2400.0
2011-03-25 10:10:00,47.92,47.92,47.9,47.9,2100.0,35.607,35.607,35.5921,35.5921,2100.0
2011-03-25 10:15:00,47.88,47.9,47.84,47.86,17400.0,35.5773,35.5921,35.5476,35.5624,17400.0
2011-03-25 10:20:00,47.84,47.89,47.84,47.89,2800.0,35.5476,35.5847,35.5476,35.5847,2800.0
2011-03-25 10:25:00,47.9,47.97,47.9,47.95,2700.0,35.5921,35.6441,35.5921,35.6293,2700.0
2011-03-25 10:30:00,47.94,48.01,47.94,48.01,1700.0,35.6219,35.6739,35.6219,35.6739,1700.0
2011-03-25 10:35:00,48.0,48.03,47.99,47.99,8900.0,35.6664,35.6887,35.659,35.659,8900.0
2011-03-25 10:40:00,47.98,47.99,47.97,47.99,3400.0,35.6516,35.659,35.6441,35.659,3400.0
2011-03-25 10:45:00,48.0,48.05,47.99,48.01,2500.0,35.6664,35.7036,35.659,35.6739,2500.0
2011-03-25 10:50:00,48.01,48.04,48.0,48.04,4300.0,35.6739,35.6962,35.6664,35.6962,4300.0
2011-03-25 10:55:00,48.07,48.07,48.06,48.07,1300.0,35.7185,35.7185,35.711,35.7185,1300.0
2011-03-25 11:00:00,48.09,48.09,48.05,48.07,3100.0,35.7333,35.7333,35.7036,35.7185,3100.0
2011-03-25 11:05:00,48.07,48.11,48.07,48.09,2800.0,35.7185,35.7482,35.7185,35.7333,2800.0
2011-03-25 11:10:00,48.08,48.08,48.05,48.06,1300.0,35.7259,35.7259,35.7036,35.711,1300.0
2011-03-25 11:15:00,48.06,48.07,48.04,48.06,2100.0,35.711,35.7185,35.6962,35.711,2100.0
2011-03-25 11:20:00,48.06,48.06,48.03,48.03,16000.0,35.711,35.711,35.6887,35.6887,16000.0
2011-03-25 11:25:00,48.03,48.04,48.02,48.02,2000.0,35.6887,35.6962,35.6813,35.6813,2000.0
2011-03-25 11:30:00,48.04,48.08,48.04,48.05,3100.0,35.6962,35.7259,35.6962,35.7036,3100.0
2011-03-25 11:35:00,48.06,48.06,48.04,48.05,18200.0,35.711,35.711,35.6962,35.7036,18200.0
2011-03-25 11:40:00,48.04,48.05,48.03,48.05,6800.0,35.6962,35.7036,35.6887,35.7036,6800.0
2011-03-25 11:45:00,48.08,48.1,48.07,48.08,7400.0,35.7259,35.7407,35.7185,35.7259,7400.0
2011-03-25 11:50:00,48.08,48.08,48.05,48.05,6900.0,35.7259,35.7259,35.7036,35.7036,6900.0
2011-03-25 11:55:00,48.06,48.08,48.05,48.06,5000.0,35.711,35.7259,35.7036,35.711,5000.0
2011-03-25 12:00:00,48.07,48.08,48.05,48.06,12700.0,35.7185,35.7259,35.7036,35.711,12700.0
2011-03-25 12:05:00,48.05,48.06,48.04,48.05,6300.0,35.7036,35.711,35.6962,35.7036,6300.0
2011-03-25 12:10:00,48.06,48.08,48.04,48.05,6200.0,35.711,35.7259,35.6962,35.7036,6200.0
2011-03-25 12:15:00,48.07,48.08,48.04,48.05,23600.0,35.7185,35.7259,35.6962,35.7036,23600.0
2011-03-25 12:20:00,48.05,48.05,48.02,48.03,7900.0,35.7036,35.7036,35.6813,35.6887,7900.0
2011-03-25 12:25:00,48.02,48.02,47.98,47.98,9000.0,35.6813,35.6813,35.6516,35.6516,9000.0
2011-03-25 12:30:00,47.98,47.98,47.91,47.91,9200.0,35.6516,35.6516,35.5996,35.5996,9200.0
2011-03-25 12:35:00,47.91,47.92,47.9,47.91,6200.0,35.5996,35.607,35.5921,35.5996,6200.0
2011-03-25 12:40:00,47.92,47.93,47.9,47.9,3400.0,35.607,35.6144,35.5921,35.5921,3400.0
2011-03-25 12:45:00,47.88,47.91,47.88,47.91,1800.0,35.5773,35.5996,35.5773,35.5996,1800.0
2011-03-25 12:50:00,47.91,47.92,47.89,47.89,1100.0,35.5996,35.607,35.5847,35.5847,1100.0
2011-03-25 12:55:00,47.9,47.9,47.88,47.88,1600.0,35.5921,35.5921,35.5773,35.5773,1600.0
2011-03-25 13:00:00,47.89,47.93,47.86,47.87,15500.0,35.5847,35.6144,35.5624,35.5698,15500.0
2011-03-25 13:05:00,47.88,47.9,47.86,47.89,2300.0,35.5773,35.5921,35.5624,35.5847,2300.0
2011-03-25 13:10:00,47.89,47.89,47.87,47.87,11600.0,35.5847,35.5847,35.5698,35.5698,11600.0
2011-03-25 13:15:00,47.85,47.86,47.85,47.86,800.0,35.555,35.5624,35.555,35.5624,800.0
2011-03-25 13:20:00,47.87,47.91,47.86,47.9,1700.0,35.5698,35.5996,35.5624,35.5921,1700.0
2011-03-25 13:25:00,47.89,47.89,47.88,47.88,1000.0,35.5847,35.5847,35.5773,35.5773,1000.0
2011-03-25 13:30:00,47.9,47.9,47.88,47.88,4100.0,35.5921,35.5921,35.5773,35.5773,4100.0
2011-03-25 13:35:00,47.88,47.88,47.87,47.88,1000.0,35.5773,35.5773,35.5698,35.5773,1000.0
2011-03-25 13:40:00,47.89,47.9,47.89,47.89,6000.0,35.5847,35.5921,35.5847,35.5847,6000.0
2011-03-25 13:45:00,47.89,47.92,47.89,47.91,2000.0,35.5847,35.607,35.5847,35.5996,2000.0
2011-03-25 13:50:00,47.91,47.91,47.9,47.9,800.0,35.5996,35.5996,35.5921,35.5921,800.0
2011-03-25 13:55:00,47.89,47.89,47.85,47.86,1000.0,35.5847,35.5847,35.555,35.5624,1000.0
2011-03-25 14:00:00,47.87,47.88,47.86,47.86,11600.0,35.5698,35.5773,35.5624,35.5624,11600.0
2011-03-25 14:05:00,47.86,47.88,47.86,47.86,1400.0,35.5624,35.5773,35.5624,35.5624,1400.0
2011-03-25 14:10:00,47.87,47.91,47.87,47.9,1900.0,35.5698,35.5996,35.5698,35.5921,1900.0
2011-03-25 14:15:00,47.92,47.92,47.87,47.87,2900.0,35.607,35.607,35.5698,35.5698,2900.0
2011-03-25 14:20:00,47.87,47.87,47.84,47.84,1900.0,35.5698,35.5698,35.5476,35.5476,1900.0
2011-03-25 14:25:00,47.84,47.84,47.81,47.82,10000.0,35.5476,35.5476,35.5253,35.5327,10000.0
2011-03-25 14:30:00,47.81,47.84,47.8,47.84,3300.0,35.5253,35.5476,35.5178,35.5476,3300.0
2011-03-25 14:35:00,47.83,47.85,47.82,47.85,1700.0,35.5401,35.555,35.5327,35.555,1700.0
2011-03-25 14:40:00,47.84,47.84,47.82,47.82,18200.0,35.5476,35.5476,35.5327,35.5327,18200.0
2011-03-25 14:45:00,47.83,47.86,47.83,47.85,2500.0,35.5401,35.5624,35.5401,35.555,2500.0
2011-03-25 14:50:00,47.86,47.87,47.86,47.87,1200.0,35.5624,35.5698,35.5624,35.5698,1200.0
2011-03-25 14:55:00,47.86,47.86,47.85,47.86,2700.0,35.5624,35.5624,35.555,35.5624,2700.0
2011-03-25 15:00:00,47.85,47.86,47.85,47.85,5900.0,35.555,35.5624,35.555,35.555,5900.0
2011-03-25 15:05:00,47.85,47.86,47.83,47.83,4000.0,35.555,35.5624,35.5401,35.5401,4000.0
2011-03-25 15:10:00,47.84,47.88,47.83,47.87,3300.0,35.5476,35.5773,35.5401,35.5698,3300.0
2011-03-25 15:15:00,47.86,47.86,47.84,47.85,1500.0,35.5624,35.5624,35.5476,35.555,1500.0
2011-03-25 15:20:00,47.85,47.86,47.83,47.83,3700.0,35.555,35.5624,35.5401,35.5401,3700.0
2011-03-25 15:25:00,47.83,47.83,47.81,47.82,1900.0,35.5401,35.5401,35.5253,35.5327,1900.0
2011-03-25 15:30:00,47.83,47.83,47.81,47.82,1200.0,35.5401,35.5401,35.5253,35.5327,1200.0
2011-03-25 15:35:00,47.82,47.85,47.82,47.84,3300.0,35.5327,35.555,35.5327,35.5476,3300.0
2011-03-25 15:40:00,47.85,47.88,47.84,47.85,6100.0,35.555,35.5773,35.5476,35.555,6100.0
2011-03-25 15:45:00,47.84,47.93,47.79,47.83,65400.0,35.5476,35.6144,35.5104,35.5401,65400.0
2011-03-25 15:50:00,47.82,47.82,47.77,47.78,9400.0,35.5327,35.5327,35.4955,35.503,9400.0
2011-03-25 15:55:00,47.79,47.8,47.75,47.78,76600.0,35.5104,35.5178,35.4807,35.503,76600.0
2011-03-28 09:30:00,47.9,47.9,47.85,47.86,10300.0,35.5921,35.5921,35.555,35.5624,10300.0
2011-03-28 09:35:00,47.88,47.88,47.88,47.88,100.0,35.5773,35.5773,35.5773,35.5773,100.0
2011-03-28 09:40:00,47.87,47.93,47.87,47.93,800.0,35.5698,35.6144,35.5698,35.6144,800.0
2011-03-28 09:45:00,47.94,47.96,47.94,47.96,300.0,35.6219,35.6367,35.6219,35.6367,300.0
2011-03-28 09:50:00,47.93,47.93,47.93,47.93,100.0,35.6144,35.6144,35.6144,35.6144,100.0
2011-03-28 09:55:00,47.99,47.99,47.99,47.99,3300.0,35.659,35.659,35.659,35.659,3300.0
2011-03-28 10:00:00,47.96,47.99,47.95,47.95,4400.0,35.6367,35.659,35.6293,35.6293,4400.0
2011-03-28 10:05:00,47.95,47.95,47.95,47.95,0.0,35.6293,35.6293,35.6293,35.6293,0.0
2011-03-28 10:10:00,47.98,47.98,47.96,47.96,600.0,35.6516,35.6516,35.6367,35.6367,600.0
2011-03-28 10:15:00,48.01,48.01,47.98,48.0,500.0,35.6739,35.6739,35.6516,35.6664,500.0
2011-03-28 10:20:00,48.0,48.0,48.0,48.0,0.0,35.6664,35.6664,35.6664,35.6664,0.0
2011-03-28 10:25:00,47.98,48.02,47.98,48.0,7900.0,35.6516,35.6813,35.6516,35.6664,7900.0
2011-03-28 10:30:00,47.99,48.01,47.98,48.0,1900.0,35.659,35.6739,35.6516,35.6664,1900.0
2011-03-28 10:35:00,48.02,48.02,48.01,48.01,900.0,35.6813,35.6813,35.6739,35.6739,900.0
2011-03-28 10:40:00,48.01,48.03,48.0,48.0,1200.0,35.6739,35.6887,35.6664,35.6664,1200.0
2011-03-28 10:45:00,48.03,48.05,48.01,48.01,1900.0,35.6887,35.7036,35.6739,35.6739,1900.0
2011-03-28 10:50:00,48.0,48.0,47.93,47.93,4900.0,35.6664,35.6664,35.6144,35.6144,4900.0
2011-03-28 10:55:00,47.94,47.95,47.93,47.95,1800.0,35.6219,35.6293,35.6144,35.6293,1800.0
2011-03-28 11:00:00,47.93,47.93,47.88,47.91,2900.0,35.6144,35.6144,35.5773,35.5996,2900.0
2011-03-28 11:05:00,47.91,47.93,47.91,47.92,900.0,35.5996,35.6144,35.5996,35.607,900.0
2011-03-28 11:10:00,47.93,47.94,47.93,47.94,500.0,35.6144,35.6219,35.6144,35.6219,500.0
2011-03-28 11:15:00,47.95,47.96,47.92,47.92,1600.0,35.6293,35.6367,35.607,35.607,1600.0
2011-03-28 11:20:00,47.94,47.94,47.94,47.94,300.0,35.6219,35.6219,35.6219,35.6219,300.0
2011-03-28 11:25:00,47.94,47.94,47.94,47.94,0.0,35.6219,35.6219,35.6219,35.6219,0.0
2011-03-28 11:30:00,47.94,47.94,47.92,47.92,400.0,35.6219,35.6219,35.607,35.607,400.0
2011-03-28 11:35:00,47.9,47.9,47.85,47.88,2400.0,35.5921,35.5921,35.555,35.5773,2400.0
2011-03-28 11:40:00,47.85,47.86,47.85,47.86,700.0,35.555,35.5624,35.555,35.5624,700.0
2011-03-28 11:45:00,47.87,47.87,47.82,47.82,300.0,35.5698,35.5698,35.5327,35.5327,300.0
2011-03-28 11:50:00,47.85,47.85,47.84,47.85,1800.0,35.555,35.555,35.5476,35.555,1800.0
2011-03-28 11:55:00,47.85,47.86,47.85,47.85,2600.0,35.555,35.5624,35.555,35.555,2600.0
2011-03-28 12:00:00,47.85,47.85,47.85,47.85,0.0,35.555,35.555,35.555,35.555,0.0
2011-03-28 12:05:00,47.85,47.85,47.85,47.85,500.0,35.555,35.555,35.555,35.555,500.0
2011-03-28 12:10:00,47.85,47.85,47.85,47.85,0.0,35.555,35.555,35.555,35.555,0.0
2011-03-28 12:15:00,47.85,47.85,47.84,47.85,3100.0,35.555,35.555,35.5476,35.555,3100.0
2011-03-28 12:20:00,47.85,47.85,47.85,47.85,0.0,35.555,35.555,35.555,35.555,0.0
2011-03-28 12:25:00,47.85,47.85,47.85,47.85,0.0,35.555,35.555,35.555,35.555,0.0
2011-03-28 12:30:00,47.85,47.85,47.85,47.85,0.0,35.555,35.555,35.555,35.555,0.0
2011-03-28 12:35:00,47.86,47.86,47.86,47.86,4900.0,35.5624,35.5624,35.5624,35.5624,4900.0
2011-03-28 12:40:00,47.85,47.86,47.85,47.86,400.0,35.555,35.5624,35.555,35.5624,400.0
2011-03-28 12:45:00,47.85,47.85,47.85,47.85,800.0,35.555,35.555,35.555,35.555,800.0
2011-03-28 12:50:00,47.86,47.86,47.86,47.86,300.0,35.5624,35.5624,35.5624,35.5624,300.0
2011-03-28 12:55:00,47.84,47.84,47.84,47.84,12600.0,35.5476,35.5476,35.5476,35.5476,12600.0
2011-03-28 13:00:00,47.84,47.87,47.84,47.87,2900.0,35.5476,35.5698,35.5476,35.5698,2900.0
2011-03-28 13:05:00,47.87,47.87,47.83,47.83,600.0,35.5698,35.5698,35.5401,35.5401,600.0
2011-03-28 13:10:00,47.83,47.88,47.83,47.88,9800.0,35.5401,35.5773,35.5401,35.5773,9800.0
2011-03-28 13:15:00,47.86,47.86,47.84,47.84,2500.0,35.5624,35.5624,35.5476,35.5476,2500.0
2011-03-28 13:20:00,47.84,47.84,47.84,47.84,2000.0,35.5476,35.5476,35.5476,35.5476,2000.0
2011-03-28 13:25:00,47.83,47.86,47.82,47.85,3800.0,35.5401,35.5624,35.5327,35.555,3800.0
2011-03-28 13:30:00,47.83,47.83,47.82,47.82,3200.0,35.5401,35.5401,35.5327,35.5327,3200.0
2011-03-28 13:35:00,47.84,47.84,47.83,47.83,2500.0,35.5476,35.5476,35.5401,35.5401,2500.0
2011-03-28 13:40:00,47.82,47.82,47.81,47.81,4000.0,35.5327,35.5327,35.5253,35.5253,4000.0
2011-03-28 13:45:00,47.85,47.85,47.82,47.85,13500.0,35.555,35.555,35.5327,35.555,13500.0
2011-03-28 13:50:00,47.81,47.81,47.81,47.81,3500.0,35.5253,35.5253,35.5253,35.5253,3500.0
2011-03-28 13:55:00,47.82,47.83,47.82,47.83,400.0,35.5327,35.5401,35.5327,35.5401,400.0
2011-03-28 14:00:00,47.82,47.82,47.77,47.81,6100.0,35.5327,35.5327,35.4955,35.5253,6100.0
2011-03-28 14:05:00,47.78,47.8,47.76,47.76,11300.0,35.503,35.5178,35.4881,35.4881,11300.0
2011-03-28 14:10:00,47.81,47.81,47.77,47.79,5400.0,35.5253,35.5253,35.4955,35.5104,5400.0
2011-03-28 14:15:00,47.77,47.8,47.76,47.8,2400.0,35.4955,35.5178,35.4881,35.5178,2400.0
2011-03-28 14:20:00,47.78,47.81,47.78,47.81,3100.0,35.503,35.5253,35.503,35.5253,3100.0
2011-03-28 14:25:00,47.81,47.83,47.78,47.78,12300.0,35.5253,35.5401,35.503,35.503,12300.0
2011-03-28 14:30:00,47.8,47.82,47.79,47.79,2700.0,35.5178,35.5327,35.5104,35.5104,2700.0
2011-03-28 14:35:00,47.83,47.87,47.8,47.82,6500.0,35.5401,35.5698,35.5178,35.5327,6500.0
2011-03-28 14:40:00,47.84,47.84,47.82,47.82,2100.0,35.5476,35.5476,35.5327,35.5327,2100.0
2011-03-28 14:45:00,47.82,47.82,47.79,47.79,4300.0,35.5327,35.5327,35.5104,35.5104,4300.0
2011-03-28 14:50:00,47.79,47.81,47.77,47.79,2900.0,35.5104,35.5253,35.4955,35.5104,2900.0
2011-03-28 14:55:00,47.79,47.79,47.77,47.77,4400.0,35.5104,35.5104,35.4955,35.4955,4400.0
2011-03-28 15:00:00,47.77,47.8,47.77,47.8,8100.0,35.4955,35.5178,35.4955,35.5178,8100.0
2011-03-28 15:05:00,47.8,47.8,47.77,47.77,4800.0,35.5178,35.5178,35.4955,35.4955,4800.0
2011-03-28 15:10:00,47.78,47.79,47.78,47.79,3000.0,35.503,35.5104,35.503,35.5104,3000.0
2011-03-28 15:15:00,47.79,47.8,47.78,47.78,7600.0,35.5104,35.5178,35.503,35.503,7600.0
2011-03-28 15:20:00,47.8,47.81,47.77,47.77,12800.0,35.5178,35.5253,35.4955,35.4955,12800.0
2011-03-28 15:25:00,47.78,47.82,47.77,47.77,6700.0,35.503,35.5327,35.4955,35.4955,6700.0
2011-03-28 15:30:00,47.78,47.79,47.77,47.79,4800.0,35.503,35.5104,35.4955,35.5104,4800.0
2011-03-28 15:35:00,47.79,47.8,47.76,47.76,7100.0,35.5104,35.5178,35.4881,35.4881,7100.0
2011-03-28 15:40:00,47.77,47.77,47.71,47.71,5600.0,35.4955,35.4955,35.451,35.451,5600.0
2011-03-28 15:45:00,47.71,47.71,47.66,47.66,7100.0,35.451,35.451,35.4138,35.4138,7100.0
2011-03-28 15:50:00,47.67,47.71,47.65,47.66,18200.0,35.4212,35.451,35.4064,35.4138,18200.0
2011-03-28 15:55:00,47.65,47.67,47.61,47.66,32700.0,35.4064,35.4212,35.3767,35.4138,32700.0
2011-03-29 09:30:00,47.61,47.61,47.57,47.57,200.0,35.3767,35.3767,35.3469,35.3469,200.0
2011-03-29 09:35:00,47.55,47.59,47.55,47.55,2400.0,35.3321,35.3618,35.3321,35.3321,2400.0
2011-03-29 09:40:00,47.55,47.55,47.45,47.52,16100.0,35.3321,35.3321,35.2578,35.3098,16100.0
2011-03-29 09:45:00,47.51,47.52,47.48,47.48,9700.0,35.3023,35.3098,35.2801,35.2801,9700.0
2011-03-29 09:50:00,47.53,47.57,47.53,47.57,200.0,35.3172,35.3469,35.3172,35.3469,200.0
2011-03-29 09:55:00,47.54,47.57,47.54,47.57,300.0,35.3246,35.3469,35.3246,35.3469,300.0
2011-03-29 10:00:00,47.54,47.59,47.54,47.59,200.0,35.3246,35.3618,35.3246,35.3618,200.0
2011-03-29 10:05:00,47.66,47.66,47.64,47.64,1600.0,35.4138,35.4138,35.3989,35.3989,1600.0
2011-03-29 10:10:00,47.71,47.71,47.71,47.71,100.0,35.451,35.451,35.451,35.451,100.0
2011-03-29 10:15:00,47.72,47.73,47.72,47.73,200.0,35.4584,35.4658,35.4584,35.4658,200.0
2011-03-29 10:20:00,47.73,47.73,47.73,47.73,0.0,35.4658,35.4658,35.4658,35.4658,0.0
2011-03-29 10:25:00,47.74,47.74,47.74,47.74,100.0,35.4732,35.4732,35.4732,35.4732,100.0
2011-03-29 10:30:00,47.69,47.7,47.69,47.7,200.0,35.4361,35.4435,35.4361,35.4435,200.0
2011-03-29 10:35:00,47.63,47.63,47.63,47.63,300.0,35.3915,35.3915,35.3915,35.3915,300.0
2011-03-29 10:40:00,47.67,47.7,47.67,47.7,200.0,35.4212,35.4435,35.4212,35.4435,200.0
2011-03-29 10:45:00,47.71,47.76,47.71,47.75,6200.0,35.451,35.4881,35.451,35.4807,6200.0
2011-03-29 10:50:00,47.75,47.75,47.75,47.75,0.0,35.4807,35.4807,35.4807,35.4807,0.0
2011-03-29 10:55:00,47.74,47.74,47.74,47.74,100.0,35.4732,35.4732,35.4732,35.4732,100.0
2011-03-29 11:00:00,47.78,47.78,47.75,47.75,300.0,35.503,35.503,35.4807,35.4807,300.0
2011-03-29 11:05:00,47.77,47.77,47.75,47.76,600.0,35.4955,35.4955,35.4807,35.4881,600.0
2011-03-29 11:10:00,47.75,47.75,47.75,47.75,100.0,35.4807,35.4807,35.4807,35.4807,100.0
2011-03-29 11:15:00,47.75,47.75,47.75,47.75,0.0,35.4807,35.4807,35.4807,35.4807,0.0
2011-03-29 11:20:00,47.79,47.84,47.79,47.84,200.0,35.5104,35.5476,35.5104,35.5476,200.0
2011-03-29 11:25:00,47.87,47.89,47.87,47.89,200.0,35.5698,35.5847,35.5698,35.5847,200.0
2011-03-29 11:30:00,47.88,47.9,47.86,47.9,4700.0,35.5773,35.5921,35.5624,35.5921,4700.0
2011-03-29 11:35:00,47.87,47.88,47.87,47.88,400.0,35.5698,35.5773,35.5698,35.5773,400.0
2011-03-29 11:40:00,47.86,47.86,47.86,47.86,100.0,35.5624,35.5624,35.5624,35.5624,100.0
2011-03-29 11:45:00,47.86,47.86,47.86,47.86,0.0,35.5624,35.5624,35.5624,35.5624,0.0
2011-03-29 11:50:00,47.86,47.86,47.86,47.86,0.0,35.5624,35.5624,35.5624,35.5624,0.0
2011-03-29 11:55:00,47.86,47.86,47.86,47.86,0.0,35.5624,35.5624,35.5624,35.5624,0.0
2011-03-29 12:00:00,47.84,47.86,47.83,47.86,1000.0,35.5476,35.5624,35.5401,35.5624,1000.0
2011-03-29 12:05:00,47.9,47.9,47.9,47.9,200.0,35.5921,35.5921,35.5921,35.5921,200.0
2011-03-29 12:10:00,47.87,47.89,47.87,47.89,1000.0,35.5698,35.5847,35.5698,35.5847,1000.0
2011-03-29 12:15:00,47.89,47.89,47.89,47.89,100.0,35.5847,35.5847,35.5847,35.5847,100.0
2011-03-29 12:20:00,47.9,47.9,47.9,47.9,100.0,35.5921,35.5921,35.5921,35.5921,100.0
2011-03-29 12:25:00,47.84,47.88,47.84,47.88,2000.0,35.5476,35.5773,35.5476,35.5773,2000.0
2011-03-29 12:30:00,47.88,47.88,47.88,47.88,0.0,35.5773,35.5773,35.5773,35.5773,0.0
2011-03-29 12:35:00,47.83,47.84,47.83,47.84,800.0,35.5401,35.5476,35.5401,35.5476,800.0
2011-03-29 12:40:00,47.85,47.85,47.84,47.85,1100.0,35.555,35.555,35.5476,35.555,1100.0
2011-03-29 12:45:00,47.85,47.85,47.85,47.85,100.0,35.555,35.555,35.555,35.555,100.0
2011-03-29 12:50:00,47.85,47.85,47.85,47.85,0.0,35.555,35.555,35.555,35.555,0.0
2011-03-29 12:55:00,47.87,47.87,47.85,47.85,1000.0,35.5698,35.5698,35.555,35.555,1000.0
2011-03-29 13:00:00,47.85,47.85,47.85,47.85,0.0,35.555,35.555,35.555,35.555,0.0
2011-03-29 13:05:00,47.86,47.87,47.86,47.87,2200.0,35.5624,35.5698,35.5624,35.5698,2200.0
2011-03-29 13:10:00,47.86,47.86,47.86,47.86,100.0,35.5624,35.5624,35.5624,35.5624,100.0
2011-03-29 13:15:00,47.84,47.84,47.84,47.84,100.0,35.5476,35.5476,35.5476,35.5476,100.0
2011-03-29 13:20:00,47.84,47.84,47.84,47.84,0.0,35.5476,35.5476,35.5476,35.5476,0.0
2011-03-29 13:25:00,47.86,47.86,47.86,47.86,200.0,35.5624,35.5624,35.5624,35.5624,200.0
2011-03-29 13:30:00,47.83,47.83,47.83,47.83,100.0,35.5401,35.5401,35.5401,35.5401,100.0
2011-03-29 13:35:00,47.87,47.88,47.87,47.88,2000.0,35.5698,35.5773,35.5698,35.5773,2000.0
2011-03-29 13:40:00,47.88,47.88,47.88,47.88,0.0,35.5773,35.5773,35.5773,35.5773,0.0
2011-03-29 13:45:00,47.88,47.88,47.88,47.88,0.0,35.5773,35.5773,35.5773,35.5773,0.0
2011-03-29 13:50:00,47.89,47.9,47.89,47.9,500.0,35.5847,35.5921,35.5847,35.5921,500.0
2011-03-29 13:55:00,47.9,47.9,47.9,47.9,0.0,35.5921,35.5921,35.5921,35.5921,0.0
2011-03-29 14:00:00,47.9,47.91,47.9,47.91,1900.0,35.5921,35.5996,35.5921,35.5996,1900.0
2011-03-29 14:05:00,47.95,47.97,47.95,47.97,400.0,35.6293,35.6441,35.6293,35.6441,400.0
2011-03-29 14:10:00,47.97,47.97,47.97,47.97,0.0,35.6441,35.6441,35.6441,35.6441,0.0
2011-03-29 14:15:00,47.97,47.97,47.97,47.97,0.0,35.6441,35.6441,35.6441,35.6441,0.0
2011-03-29 14:20:00,47.91,47.91,47.91,47.91,100.0,35.5996,35.5996,35.5996,35.5996,100.0
2011-03-29 14:25:00,47.91,47.91,47.91,47.91,0.0,35.5996,35.5996,35.5996,35.5996,0.0
2011-03-29 14:30:00,47.91,47.94,47.91,47.93,2600.0,35.5996,35.6219,35.5996,35.6144,2600.0
2011-03-29 14:35:00,47.93,47.93,47.93,47.93,0.0,35.6144,35.6144,35.6144,35.6144,0.0
2011-03-29 14:40:00,47.96,47.97,47.96,47.96,1000.0,35.6367,35.6441,35.6367,35.6367,1000.0
2011-03-29 14:45:00,47.94,47.97,47.94,47.97,300.0,35.6219,35.6441,35.6219,35.6441,300.0
2011-03-29 14:50:00,47.97,47.97,47.97,47.97,0.0,35.6441,35.6441,35.6441,35.6441,0.0
2011-03-29 14:55:00,47.96,47.96,47.96,47.96,100.0,35.6367,35.6367,35.6367,35.6367,100.0
2011-03-29 15:00:00,47.98,47.98,47.98,47.98,200.0,35.6516,35.6516,35.6516,35.6516,200.0
2011-03-29 15:05:00,47.98,47.98,47.95,47.95,2900.0,35.6516,35.6516,35.6293,35.6293,2900.0
2011-03-29 15:10:00,47.95,47.95,47.94,47.94,700.0,35.6293,35.6293,35.6219,35.6219,700.0
2011-03-29 15:15:00,47.98,48.0,47.98,48.0,4700.0,35.6516,35.6664,35.6516,35.6664,4700.0
2011-03-29 15:20:00,47.97,47.97,47.97,47.97,200.0,35.6441,35.6441,35.6441,35.6441,200.0
2011-03-29 15:25:00,47.96,47.99,47.96,47.99,200.0,35.6367,35.659,35.6367,35.659,200.0
2011-03-29 15:30:00,47.98,47.98,47.98,47.98,700.0,35.6516,35.6516,35.6516,35.6516,700.0
2011-03-29 15:35:00,47.97,47.97,47.94,47.96,3200.0,35.6441,35.6441,35.6219,35.6367,3200.0
2011-03-29 15:40:00,47.95,47.97,47.93,47.97,1100.0,35.6293,35.6441,35.6144,35.6441,1100.0
2011-03-29 15:45:00,47.98,47.98,47.98,47.98,300.0,35.6516,35.6516,35.6516,35.6516,300.0
2011-03-29 15:50:00,47.97,48.01,47.96,48.0,8700.0,35.6441,35.6739,35.6367,35.6664,8700.0
2011-03-29 15:55:00,47.99,48.02,47.98,48.02,2600.0,35.659,35.6813,35.6516,35.6813,2600.0
2011-03-30 09:30:00,48.42,48.42,48.3,48.32,46300.0,35.9785,35.9785,35.8894,35.9042,46300.0
2011-03-30 09:35:00,48.35,48.35,48.28,48.33,21800.0,35.9265,35.9265,35.8745,35.9116,21800.0
2011-03-30 09:40:00,48.32,48.32,48.28,48.29,15300.0,35.9042,35.9042,35.8745,35.8819,15300.0
2011-03-30 09:45:00,48.29,48.31,48.26,48.29,11500.0,35.8819,35.8968,35.8596,35.8819,11500.0
2011-03-30 09:50:00,48.29,48.32,48.28,48.31,12900.0,35.8819,35.9042,35.8745,35.8968,12900.0
2011-03-30 09:55:00,48.3,48.37,48.29,48.35,13100.0,35.8894,35.9414,35.8819,35.9265,13100.0
2011-03-30 10:00:00,48.34,48.36,48.31,48.36,13700.0,35.9191,35.9339,35.8968,35.9339,13700.0
2011-03-30 10:05:00,48.35,48.36,48.3,48.3,11900.0,35.9265,35.9339,35.8894,35.8894,11900.0
2011-03-30 10:10:00,48.28,48.33,48.24,48.31,13200.0,35.8745,35.9116,35.8448,35.8968,13200.0
2011-03-30 10:15:00,48.31,48.34,48.29,48.34,12500.0,35.8968,35.9191,35.8819,35.9191,12500.0
2011-03-30 10:20:00,48.32,48.36,48.3,48.32,8900.0,35.9042,35.9339,35.8894,35.9042,8900.0
2011-03-30 10:25:00,48.31,48.33,48.26,48.31,10400.0,35.8968,35.9116,35.8596,35.8968,10400.0
2011-03-30 10:30:00,48.27,48.35,48.27,48.33,13200.0,35.8671,35.9265,35.8671,35.9116,13200.0
2011-03-30 10:35:00,48.3,48.33,48.27,48.3,11200.0,35.8894,35.9116,35.8671,35.8894,11200.0
2011-03-30 10:40:00,48.28,48.34,48.28,48.32,11300.0,35.8745,35.9191,35.8745,35.9042,11300.0
2011-03-30 10:45:00,48.32,48.36,48.32,48.35,6400.0,35.9042,35.9339,35.9042,35.9265,6400.0
2011-03-30 10:50:00,48.36,48.37,48.36,48.37,10400.0,35.9339,35.9414,35.9339,35.9414,10400.0
2011-03-30 10:55:00,48.37,48.39,48.35,48.38,9500.0,35.9414,35.9562,35.9265,35.9488,9500.0
2011-03-30 11:00:00,48.38,48.39,48.36,48.36,4500.0,35.9488,35.9562,35.9339,35.9339,4500.0
2011-03-30 11:05:00,48.36,48.36,48.33,48.35,19400.0,35.9339,35.9339,35.9116,35.9265,19400.0
2011-03-30 11:10:00,48.34,48.34,48.31,48.31,6500.0,35.9191,35.9191,35.8968,35.8968,6500.0
2011-03-30 11:15:00,48.31,48.33,48.31,48.33,9000.0,35.8968,35.9116,35.8968,35.9116,9000.0
2011-03-30 11:20:00,48.33,48.34,48.31,48.32,8400.0,35.9116,35.9191,35.8968,35.9042,8400.0
2011-03-30 11:25:00,48.32,48.34,48.31,48.33,7000.0,35.9042,35.9191,35.8968,35.9116,7000.0
2011-03-30 11:30:00,48.33,48.35,48.32,48.35,10800.0,35.9116,35.9265,35.9042,35.9265,10800.0
2011-03-30 11:35:00,48.35,48.36,48.34,48.34,13600.0,35.9265,35.9339,35.9191,35.9191,13600.0
2011-03-30 11:40:00,48.35,48.39,48.35,48.39,7000.0,35.9265,35.9562,35.9265,35.9562,7000.0
2011-03-30 11:45:00,48.39,48.41,48.38,48.39,8500.0,35.9562,35.9711,35.9488,35.9562,8500.0
2011-03-30 11:50:00,48.39,48.39,48.37,48.38,6600.0,35.9562,35.9562,35.9414,35.9488,6600.0
2011-03-30 11:55:00,48.37,48.39,48.37,48.38,6700.0,35.9414,35.9562,35.9414,35.9488,6700.0
2011-03-30 12:00:00,48.39,48.4,48.39,48.4,5100.0,35.9562,35.9637,35.9562,35.9637,5100.0
2011-03-30 12:05:00,48.4,48.41,48.39,48.4,9700.0,35.9637,35.9711,35.9562,35.9637,9700.0
2011-03-30 12:10:00,48.39,48.42,48.38,48.42,7000.0,35.9562,35.9785,35.9488,35.9785,7000.0
2011-03-30 12:15:00,48.4,48.48,48.4,48.47,7700.0,35.9637,36.0231,35.9637,36.0157,7700.0
2011-03-30 12:20:00,48.46,48.51,48.46,48.51,8200.0,36.0082,36.0454,36.0082,36.0454,8200.0
2011-03-30 12:25:00,48.5,48.52,48.49,48.52,7000.0,36.038,36.0528,36.0305,36.0528,7000.0
2011-03-30 12:30:00,48.53,48.54,48.52,48.54,6700.0,36.0603,36.0677,36.0528,36.0677,6700.0
2011-03-30 12:35:00,48.53,48.53,48.51,48.51,4100.0,36.0603,36.0603,36.0454,36.0454,4100.0
2011-03-30 12:40:00,48.52,48.52,48.49,48.49,6500.0,36.0528,36.0528,36.0305,36.0305,6500.0
2011-03-30 12:45:00,48.48,48.53,48.47,48.53,8800.0,36.0231,36.0603,36.0157,36.0603,8800.0
2011-03-30 12:50:00,48.51,48.52,48.5,48.51,8200.0,36.0454,36.0528,36.038,36.0454,8200.0
2011-03-30 12:55:00,48.52,48.54,48.49,48.51,8000.0,36.0528,36.0677,36.0305,36.0454,8000.0
2011-03-30 13:00:00,48.51,48.53,48.51,48.52,5700.0,36.0454,36.0603,36.0454,36.0528,5700.0
2011-03-30 13:05:00,48.53,48.56,48.53,48.55,5900.0,36.0603,36.0825,36.0603,36.0751,5900.0
2011-03-30 13:10:00,48.53,48.55,48.52,48.52,5300.0,36.0603,36.0751,36.0528,36.0528,5300.0
2011-03-30 13:15:00,48.53,48.55,48.52,48.53,7300.0,36.0603,36.0751,36.0528,36.0603,7300.0
2011-03-30 13:20:00,48.53,48.54,48.52,48.52,7600.0,36.0603,36.0677,36.0528,36.0528,7600.0
2011-03-30 13:25:00,48.54,48.55,48.52,48.53,11000.0,36.0677,36.0751,36.0528,36.0603,11000.0
2011-03-30 13:30:00,48.53,48.53,48.52,48.52,5000.0,36.0603,36.0603,36.0528,36.0528,5000.0
2011-03-30 13:35:00,48.52,48.55,48.52,48.54,9300.0,36.0528,36.0751,36.0528,36.0677,9300.0
2011-03-30 13:40:00,48.53,48.54,48.52,48.54,5500.0,36.0603,36.0677,36.0528,36.0677,5500.0
2011-03-30 13:45:00,48.53,48.54,48.51,48.51,17000.0,36.0603,36.0677,36.0454,36.0454,17000.0
2011-03-30 13:50:00,48.51,48.51,48.49,48.49,6000.0,36.0454,36.0454,36.0305,36.0305,6000.0
2011-03-30 13:55:00,48.5,48.51,48.49,48.5,6200.0,36.038,36.0454,36.0305,36.038,6200.0
2011-03-30 14:00:00,48.5,48.53,48.5,48.51,6300.0,36.038,36.0603,36.038,36.0454,6300.0
2011-03-30 14:05:00,48.51,48.53,48.5,48.52,9800.0,36.0454,36.0603,36.038,36.0528,9800.0
2011-03-30 14:10:00,48.52,48.53,48.5,48.52,7500.0,36.0528,36.0603,36.038,36.0528,7500.0
2011-03-30 14:15:00,48.5,48.52,48.5,48.52,10200.0,36.038,36.0528,36.038,36.0528,10200.0
2011-03-30 14:20:00,48.5,48.53,48.5,48.53,4700.0,36.038,36.0603,36.038,36.0603,4700.0
2011-03-30 14:25:00,48.52,48.53,48.51,48.52,9200.0,36.0528,36.0603,36.0454,36.0528,9200.0
2011-03-30 14:30:00,48.53,48.54,48.52,48.53,6600.0,36.0603,36.0677,36.0528,36.0603,6600.0
2011-03-30 14:35:00,48.53,48.55,48.53,48.53,9000.0,36.0603,36.0751,36.0603,36.0603,9000.0
2011-03-30 14:40:00,48.53,48.54,48.52,48.54,8600.0,36.0603,36.0677,36.0528,36.0677,8600.0
2011-03-30 14:45:00,48.53,48.53,48.49,48.5,11700.0,36.0603,36.0603,36.0305,36.038,11700.0
2011-03-30 14:50:00,48.5,48.51,48.49,48.49,6200.0,36.038,36.0454,36.0305,36.0305,6200.0
2011-03-30 14:55:00,48.49,48.51,48.48,48.5,10500.0,36.0305,36.0454,36.0231,36.038,10500.0
2011-03-30 15:00:00,48.5,48.52,48.49,48.51,12000.0,36.038,36.0528,36.0305,36.0454,12000.0
2011-03-30 15:05:00,48.51,48.51,48.49,48.51,21500.0,36.0454,36.0454,36.0305,36.0454,21500.0
2011-03-30 15:10:00,48.51,48.51,48.5,48.51,14500.0,36.0454,36.0454,36.038,36.0454,14500.0
2011-03-30 15:15:00,48.51,48.54,48.5,48.52,18900.0,36.0454,36.0677,36.038,36.0528,18900.0
2011-03-30 15:20:00,48.52,48.52,48.48,48.5,25300.0,36.0528,36.0528,36.0231,36.038,25300.0
2011-03-30 15:25:00,48.5,48.5,48.48,48.49,17100.0,36.038,36.038,36.0231,36.0305,17100.0
2011-03-30 15:30:00,48.48,48.5,48.46,48.48,16400.0,36.0231,36.038,36.0082,36.0231,16400.0
2011-03-30 15:35:00,48.48,48.48,48.48,48.48,0.0,36.0231,36.0231,36.0231,36.0231,0.0
2011-03-30 15:40:00,48.51,48.51,48.51,48.51,600.0,36.0454,36.0454,36.0454,36.0454,600.0
2011-03-30 15:45:00,48.52,48.53,48.52,48.52,4700.0,36.0528,36.0603,36.0528,36.0528,4700.0
2011-03-30 15:50:00,48.44,48.47,48.44,48.47,600.0,35.9934,36.0157,35.9934,36.0157,600.0
2011-03-30 15:55:00,48.44,48.45,48.42,48.42,50400.0,35.9934,36.0008,35.9785,35.9785,50400.0
2011-03-31 09:30:00,48.5,48.5,48.34,48.4,28100.0,36.038,36.038,35.9191,35.9637,28100.0
2011-03-31 09:35:00,48.38,48.45,48.38,48.45,16500.0,35.9488,36.0008,35.9488,36.0008,16500.0
2011-03-31 09:40:00,48.44,48.47,48.44,48.46,15700.0,35.9934,36.0157,35.9934,36.0082,15700.0
2011-03-31 09:45:00,48.45,48.47,48.39,48.39,14000.0,36.0008,36.0157,35.9562,35.9562,14000.0
2011-03-31 09:50:00,48.39,48.4,48.38,48.38,9800.0,35.9562,35.9637,35.9488,35.9488,9800.0
2011-03-31 09:55:00,48.36,48.39,48.35,48.39,15900.0,35.9339,35.9562,35.9265,35.9562,15900.0
2011-03-31 10:00:00,48.39,48.42,48.33,48.34,19700.0,35.9562,35.9785,35.9116,35.9191,19700.0
2011-03-31 10:05:00,48.34,48.37,48.33,48.36,18600.0,35.9191,35.9414,35.9116,35.9339,18600.0
2011-03-31 10:10:00,48.36,48.4,48.35,48.4,14200.0,35.9339,35.9637,35.9265,35.9637,14200.0
2011-03-31 10:15:00,48.41,48.42,48.39,48.41,12700.0,35.9711,35.9785,35.9562,35.9711,12700.0
2011-03-31 10:20:00,48.4,48.47,48.4,48.45,14300.0,35.9637,36.0157,35.9637,36.0008,14300.0
2011-03-31 10:25:00,48.45,48.47,48.44,48.45,13200.0,36.0008,36.0157,35.9934,36.0008,13200.0
2011-03-31 10:30:00,48.45,48.49,48.45,48.47,18100.0,36.0008,36.0305,36.0008,36.0157,18100.0
2011-03-31 10:35:00,48.47,48.49,48.47,48.47,13000.0,36.0157,36.0305,36.0157,36.0157,13000.0
2011-03-31 10:40:00,48.47,48.47,48.45,48.46,23200.0,36.0157,36.0157,36.0008,36.0082,23200.0
2011-03-31 10:45:00,48.46,48.46,48.43,48.44,12700.0,36.0082,36.0082,35.986,35.9934,12700.0
2011-03-31 10:50:00,48.43,48.43,48.4,48.41,18100.0,35.986,35.986,35.9637,35.9711,18100.0
2011-03-31 10:55:00,48.41,48.44,48.39,48.44,17400.0,35.9711,35.9934,35.9562,35.9934,17400.0
2011-03-31 11:00:00,48.44,48.45,48.38,48.38,8600.0,35.9934,36.0008,35.9488,35.9488,8600.0
2011-03-31 11:05:00,48.39,48.41,48.37,48.38,13200.0,35.9562,35.9711,35.9414,35.9488,13200.0
2011-03-31 11:10:00,48.38,48.39,48.38,48.38,5700.0,35.9488,35.9562,35.9488,35.9488,5700.0
2011-03-31 11:15:00,48.38,48.44,48.38,48.44,19300.0,35.9488,35.9934,35.9488,35.9934,19300.0
2011-03-31 11:20:00,48.43,48.43,48.39,48.39,3900.0,35.986,35.986,35.9562,35.9562,3900.0
2011-03-31 11:25:00,48.39,48.39,48.35,48.37,7700.0,35.9562,35.9562,35.9265,35.9414,7700.0
2011-03-31 11:30:00,48.33,48.34,48.3,48.3,6500.0,35.9116,35.9191,35.8894,35.8894,6500.0
2011-03-31 11:35:00,48.26,48.33,48.24,48.33,23200.0,35.8596,35.9116,35.8448,35.9116,23200.0
2011-03-31 11:40:00,48.31,48.33,48.31,48.32,14000.0,35.8968,35.9116,35.8968,35.9042,14000.0
2011-03-31 11:45:00,48.33,48.34,48.32,48.34,11200.0,35.9116,35.9191,35.9042,35.9191,11200.0
2011-03-31 11:50:00,48.34,48.35,48.34,48.34,6000.0,35.9191,35.9265,35.9191,35.9191,6000.0
2011-03-31 11:55:00,48.33,48.34,48.32,48.33,6400.0,35.9116,35.9191,35.9042,35.9116,6400.0
2011-03-31 12:00:00,48.34,48.37,48.34,48.35,6900.0,35.9191,35.9414,35.9191,35.9265,6900.0
2011-03-31 12:05:00,48.36,48.36,48.34,48.35,6000.0,35.9339,35.9339,35.9191,35.9265,6000.0
2011-03-31 12:10:00,48.34,48.35,48.34,48.35,8400.0,35.9191,35.9265,35.9191,35.9265,8400.0
2011-03-31 12:15:00,48.35,48.37,48.33,48.37,22400.0,35.9265,35.9414,35.9116,35.9414,22400.0
2011-03-31 12:20:00,48.37,48.39,48.36,48.39,7500.0,35.9414,35.9562,35.9339,35.9562,7500.0
2011-03-31 12:25:00,48.39,48.42,48.39,48.42,5300.0,35.9562,35.9785,35.9562,35.9785,5300.0
2011-03-31 12:30:00,48.44,48.44,48.43,48.43,3200.0,35.9934,35.9934,35.986,35.986,3200.0
2011-03-31 12:35:00,48.43,48.43,48.41,48.41,8400.0,35.986,35.986,35.9711,35.9711,8400.0
2011-03-31 12:40:00,48.4,48.42,48.4,48.42,11000.0,35.9637,35.9785,35.9637,35.9785,11000.0
2011-03-31 12:45:00,48.42,48.43,48.42,48.42,3700.0,35.9785,35.986,35.9785,35.9785,3700.0
2011-03-31 12:50:00,48.42,48.42,48.41,48.42,6500.0,35.9785,35.9785,35.9711,35.9785,6500.0
2011-03-31 12:55:00,48.42,48.44,48.4,48.43,19600.0,35.9785,35.9934,35.9637,35.986,19600.0
2011-03-31 13:00:00,48.43,48.44,48.43,48.44,3300.0,35.986,35.9934,35.986,35.9934,3300.0
2011-03-31 13:05:00,48.44,48.44,48.41,48.42,4000.0,35.9934,35.9934,35.9711,35.9785,4000.0
2011-03-31 13:10:00,48.43,48.43,48.42,48.43,8100.0,35.986,35.986,35.9785,35.986,8100.0
2011-03-31 13:15:00,48.43,48.43,48.42,48.42,2400.0,35.986,35.986,35.9785,35.9785,2400.0
2011-03-31 13:20:00,48.42,48.45,48.42,48.44,8500.0,35.9785,36.0008,35.9785,35.9934,8500.0
2011-03-31 13:25:00,48.44,48.45,48.44,48.45,4700.0,35.9934,36.0008,35.9934,36.0008,4700.0
2011-03-31 13:30:00,48.44,48.44,48.44,48.44,4700.0,35.9934,35.9934,35.9934,35.9934,4700.0
2011-03-31 13:35:00,48.44,48.45,48.44,48.45,6400.0,35.9934,36.0008,35.9934,36.0008,6400.0
2011-03-31 13:40:00,48.45,48.47,48.45,48.46,4400.0,36.0008,36.0157,36.0008,36.0082,4400.0
2011-03-31 13:45:00,48.46,48.47,48.46,48.46,5400.0,36.0082,36.0157,36.0082,36.0082,5400.0
2011-03-31 13:50:00,48.46,48.46,48.46,48.46,5100.0,36.0082,36.0082,36.0082,36.0082,5100.0
2011-03-31 13:55:00,48.46,48.46,48.45,48.45,5200.0,36.0082,36.0082,36.0008,36.0008,5200.0
2011-03-31 14:00:00,48.45,48.46,48.45,48.46,10700.0,36.0008,36.0082,36.0008,36.0082,10700.0
2011-03-31 14:05:00,48.46,48.46,48.43,48.46,11400.0,36.0082,36.0082,35.986,36.0082,11400.0
2011-03-31 14:10:00,48.47,48.49,48.47,48.49,6600.0,36.0157,36.0305,36.0157,36.0305,6600.0
2011-03-31 14:15:00,48.48,48.5,48.48,48.49,7600.0,36.0231,36.038,36.0231,36.0305,7600.0
2011-03-31 14:20:00,48.49,48.49,48.46,48.46,18500.0,36.0305,36.0305,36.0082,36.0082,18500.0
2011-03-31 14:25:00,48.45,48.45,48.44,48.44,4200.0,36.0008,36.0008,35.9934,35.9934,4200.0
2011-03-31 14:30:00,48.43,48.44,48.43,48.43,4300.0,35.986,35.9934,35.986,35.986,4300.0
2011-03-31 14:35:00,48.43,48.44,48.42,48.43,20300.0,35.986,35.9934,35.9785,35.986,20300.0
2011-03-31 14:40:00,48.43,48.45,48.43,48.44,4700.0,35.986,36.0008,35.986,35.9934,4700.0
2011-03-31 14:45:00,48.45,48.46,48.45,48.46,8300.0,36.0008,36.0082,36.0008,36.0082,8300.0
2011-03-31 14:50:00,48.46,48.46,48.45,48.45,6700.0,36.0082,36.0082,36.0008,36.0008,6700.0
2011-03-31 14:55:00,48.45,48.47,48.45,48.47,10400.0,36.0008,36.0157,36.0008,36.0157,10400.0
2011-03-31 15:00:00,48.46,48.46,48.45,48.46,8700.0,36.0082,36.0082,36.0008,36.0082,8700.0
2011-03-31 15:05:00,48.46,48.46,48.46,48.46,9700.0,36.0082,36.0082,36.0082,36.0082,9700.0
2011-03-31 15:10:00,48.46,48.46,48.46,48.46,8900.0,36.0082,36.0082,36.0082,36.0082,8900.0
2011-03-31 15:15:00,48.45,48.45,48.42,48.43,10500.0,36.0008,36.0008,35.9785,35.986,10500.0
2011-03-31 15:20:00,48.44,48.44,48.42,48.43,15600.0,35.9934,35.9934,35.9785,35.986,15600.0
2011-03-31 15:25:00,48.43,48.43,48.42,48.42,17100.0,35.986,35.986,35.9785,35.9785,17100.0
2011-03-31 15:30:00,48.42,48.42,48.42,48.42,1400.0,35.9785,35.9785,35.9785,35.9785,1400.0
2011-03-31 15:35:00,48.4,48.41,48.4,48.41,3500.0,35.9637,35.9711,35.9637,35.9711,3500.0
2011-03-31 15:40:00,48.43,48.46,48.42,48.46,2400.0,35.986,36.0082,35.9785,36.0082,2400.0
2011-03-31 15:45:00,48.44,48.44,48.37,48.4,6600.0,35.9934,35.9934,35.9414,35.9637,6600.0
2011-03-31 15:50:00,48.4,48.45,48.38,48.44,46900.0,35.9637,36.0008,35.9488,35.9934,46900.0
2011-03-31 15:55:00,48.44,48.45,48.33,48.35,70600.0,35.9934,36.0008,35.9116,35.9265,70600.0
2011-04-01 09:30:00,48.48,48.82,48.48,48.61,49700.0,36.0231,36.2757,36.0231,36.1197,49700.0
2011-04-01 09:35:00,48.63,48.69,48.57,48.64,14700.0,36.1346,36.1791,36.09,36.142,14700.0
2011-04-01 09:40:00,48.64,48.66,48.58,48.59,31200.0,36.142,36.1569,36.0974,36.1048,31200.0
2011-04-01 09:45:00,48.58,48.58,48.49,48.49,23100.0,36.0974,36.0974,36.0305,36.0305,23100.0
2011-04-01 09:50:00,48.5,48.53,48.47,48.53,23600.0,36.038,36.0603,36.0157,36.0603,23600.0
2011-04-01 09:55:00,48.5,48.55,48.49,48.53,18100.0,36.038,36.0751,36.0305,36.0603,18100.0
2011-04-01 10:00:00,48.53,48.63,48.52,48.63,10300.0,36.0603,36.1346,36.0528,36.1346,10300.0
2011-04-01 10:05:00,48.63,48.7,48.61,48.64,21600.0,36.1346,36.1866,36.1197,36.142,21600.0
2011-04-01 10:10:00,48.65,48.72,48.65,48.68,8600.0,36.1494,36.2014,36.1494,36.1717,8600.0
2011-04-01 10:15:00,48.68,48.7,48.65,48.7,12000.0,36.1717,36.1866,36.1494,36.1866,12000.0
2011-04-01 10:20:00,48.7,48.74,48.68,48.72,9700.0,36.1866,36.2163,36.1717,36.2014,9700.0
2011-04-01 10:25:00,48.73,48.75,48.71,48.72,8100.0,36.2089,36.2237,36.194,36.2014,8100.0
2011-04-01 10:30:00,48.73,48.78,48.73,48.78,11300.0,36.2089,36.246,36.2089,36.246,11300.0
2011-04-01 10:35:00,48.79,48.79,48.75,48.75,9100.0,36.2535,36.2535,36.2237,36.2237,9100.0
2011-04-01 10:40:00,48.75,48.75,48.71,48.73,15000.0,36.2237,36.2237,36.194,36.2089,15000.0
2011-04-01 10:45:00,48.72,48.75,48.72,48.74,17000.0,36.2014,36.2237,36.2014,36.2163,17000.0
2011-04-01 10:50:00,48.72,48.75,48.72,48.75,11100.0,36.2014,36.2237,36.2014,36.2237,11100.0
2011-04-01 10:55:00,48.76,48.77,48.75,48.76,9900.0,36.2312,36.2386,36.2237,36.2312,9900.0
2011-04-01 11:00:00,48.77,48.78,48.72,48.72,11200.0,36.2386,36.246,36.2014,36.2014,11200.0
2011-04-01 11:05:00,48.73,48.77,48.73,48.74,11100.0,36.2089,36.2386,36.2089,36.2163,11100.0
2011-04-01 11:10:00,48.74,48.8,48.74,48.8,9500.0,36.2163,36.2609,36.2163,36.2609,9500.0
2011-04-01 11:15:00,48.8,48.83,48.79,48.81,10600.0,36.2609,36.2832,36.2535,36.2683,10600.0
2011-04-01 11:20:00,48.81,48.85,48.81,48.83,8400.0,36.2683,36.298,36.2683,36.2832,8400.0
2011-04-01 11:25:00,48.82,48.85,48.81,48.84,12200.0,36.2757,36.298,36.2683,36.2906,12200.0
2011-04-01 11:30:00,48.84,48.88,48.84,48.85,18800.0,36.2906,36.3203,36.2906,36.298,18800.0
2011-04-01 11:35:00,48.87,48.91,48.87,48.9,9400.0,36.3129,36.3426,36.3129,36.3352,9400.0
2011-04-01 11:40:00,48.9,48.9,48.84,48.85,15400.0,36.3352,36.3352,36.2906,36.298,15400.0
2011-04-01 11:45:00,48.87,48.91,48.84,48.91,12200.0,36.3129,36.3426,36.2906,36.3426,12200.0
2011-04-01 11:50:00,48.88,48.89,48.86,48.86,5700.0,36.3203,36.3278,36.3055,36.3055,5700.0
2011-04-01 11:55:00,48.85,48.89,48.85,48.89,13300.0,36.298,36.3278,36.298,36.3278,13300.0
2011-04-01 12:00:00,48.89,48.9,48.87,48.89,7600.0,36.3278,36.3352,36.3129,36.3278,7600.0
2011-04-01 12:05:00,48.88,48.91,48.88,48.89,8400.0,36.3203,36.3426,36.3203,36.3278,8400.0
2011-04-01 12:10:00,48.89,48.91,48.86,48.87,13100.0,36.3278,36.3426,36.3055,36.3129,13100.0
2011-04-01 12:15:00,48.88,48.91,48.86,48.86,10400.0,36.3203,36.3426,36.3055,36.3055,10400.0
2011-04-01 12:20:00,48.86,48.88,48.86,48.87,9800.0,36.3055,36.3203,36.3055,36.3129,9800.0
2011-04-01 12:25:00,48.89,48.89,48.86,48.88,8200.0,36.3278,36.3278,36.3055,36.3203,8200.0
2011-04-01 12:30:00,48.88,48.88,48.87,48.88,9800.0,36.3203,36.3203,36.3129,36.3203,9800.0
2011-04-01 12:35:00,48.88,48.88,48.85,48.85,10900.0,36.3203,36.3203,36.298,36.298,10900.0
2011-04-01 12:40:00,48.86,48.86,48.84,48.84,10300.0,36.3055,36.3055,36.2906,36.2906,10300.0
2011-04-01 12:45:00,48.84,48.84,48.82,48.82,7900.0,36.2906,36.2906,36.2757,36.2757,7900.0
2011-04-01 12:50:00,48.83,48.84,48.82,48.83,10300.0,36.2832,36.2906,36.2757,36.2832,10300.0
2011-04-01 12:55:00,48.83,48.85,48.83,48.84,11300.0,36.2832,36.298,36.2832,36.2906,11300.0
2011-04-01 13:00:00,48.84,48.85,48.84,48.84,8100.0,36.2906,36.298,36.2906,36.2906,8100.0
2011-04-01 13:05:00,48.85,48.85,48.82,48.82,9300.0,36.298,36.298,36.2757,36.2757,9300.0
2011-04-01 13:10:00,48.82,48.83,48.81,48.82,9600.0,36.2757,36.2832,36.2683,36.2757,9600.0
2011-04-01 13:15:00,48.82,48.82,48.8,48.8,7300.0,36.2757,36.2757,36.2609,36.2609,7300.0
2011-04-01 13:20:00,48.8,48.81,48.8,48.8,9700.0,36.2609,36.2683,36.2609,36.2609,9700.0
2011-04-01 13:25:00,48.8,48.81,48.8,48.81,11100.0,36.2609,36.2683,36.2609,36.2683,11100.0
2011-04-01 13:30:00,48.81,48.81,48.8,48.81,3300.0,36.2683,36.2683,36.2609,36.2683,3300.0
2011-04-01 13:35:00,48.8,48.82,48.8,48.81,12900.0,36.2609,36.2757,36.2609,36.2683,12900.0
2011-04-01 13:40:00,48.81,48.84,48.81,48.81,10000.0,36.2683,36.2906,36.2683,36.2683,10000.0
2011-04-01 13:45:00,48.81,48.81,48.79,48.81,11100.0,36.2683,36.2683,36.2535,36.2683,11100.0
2011-04-01 13:50:00,48.82,48.82,48.8,48.81,12500.0,36.2757,36.2757,36.2609,36.2683,12500.0
2011-04-01 13:55:00,48.81,48.82,48.8,48.82,10200.0,36.2683,36.2757,36.2609,36.2757,10200.0
2011-04-01 14:00:00,48.83,48.84,48.81,48.83,8900.0,36.2832,36.2906,36.2683,36.2832,8900.0
2011-04-01 14:05:00,48.84,48.85,48.82,48.83,9300.0,36.2906,36.298,36.2757,36.2832,9300.0
2011-04-01 14:10:00,48.84,48.85,48.84,48.84,9400.0,36.2906,36.298,36.2906,36.2906,9400.0
2011-04-01 14:15:00,48.84,48.85,48.82,48.82,7800.0,36.2906,36.298,36.2757,36.2757,7800.0
2011-04-01 14:20:00,48.82,48.85,48.82,48.84,18400.0,36.2757,36.298,36.2757,36.2906,18400.0
2011-04-01 14:25:00,48.83,48.84,48.82,48.84,9300.0,36.2832,36.2906,36.2757,36.2906,9300.0
2011-04-01 14:30:00,48.83,48.85,48.82,48.82,5100.0,36.2832,36.298,36.2757,36.2757,5100.0
2011-04-01 14:35:00,48.83,48.83,48.82,48.82,11200.0,36.2832,36.2832,36.2757,36.2757,11200.0
2011-04-01 14:40:00,48.82,48.82,48.75,48.75,10300.0,36.2757,36.2757,36.2237,36.2237,10300.0
2011-04-01 14:45:00,48.75,48.77,48.69,48.69,10700.0,36.2237,36.2386,36.1791,36.1791,10700.0
2011-04-01 14:50:00,48.7,48.74,48.7,48.7,9500.0,36.1866,36.2163,36.1866,36.1866,9500.0
2011-04-01 14:55:00,48.69,48.76,48.68,48.74,16100.0,36.1791,36.2312,36.1717,36.2163,16100.0
2011-04-01 15:00:00,48.74,48.74,48.67,48.73,16600.0,36.2163,36.2163,36.1643,36.2089,16600.0
2011-04-01 15:05:00,48.73,48.75,48.67,48.67,12900.0,36.2089,36.2237,36.1643,36.1643,12900.0
2011-04-01 15:10:00,48.67,48.69,48.6,48.6,22600.0,36.1643,36.1791,36.1123,36.1123,22600.0
2011-04-01 15:15:00,48.6,48.69,48.6,48.63,27600.0,36.1123,36.1791,36.1123,36.1346,27600.0
2011-04-01 15:20:00,48.63,48.63,48.62,48.62,7300.0,36.1346,36.1346,36.1271,36.1271,7300.0
2011-04-01 15:25:00,48.62,48.69,48.61,48.65,18000.0,36.1271,36.1791,36.1197,36.1494,18000.0
2011-04-01 15:30:00,48.63,48.68,48.63,48.66,8500.0,36.1346,36.1717,36.1346,36.1569,8500.0
2011-04-01 15:35:00,48.65,48.65,48.63,48.64,7300.0,36.1494,36.1494,36.1346,36.142,7300.0
2011-04-01 15:40:00,48.65,48.68,48.64,48.68,10100.0,36.1494,36.1717,36.142,36.1717,10100.0
2011-04-01 15:45:00,48.71,48.73,48.65,48.67,32600.0,36.194,36.2089,36.1494,36.1643,32600.0
2011-04-01 15:50:00,48.67,48.73,48.67,48.69,14300.0,36.1643,36.2089,36.1643,36.1791,14300.0
2011-04-01 15:55:00,48.68,48.76,48.68,48.73,31700.0,36.1717,36.2312,36.1717,36.2089,31700.0
2011-04-04 09:30:00,48.91,48.96,48.9,48.93,16000.0,36.3426,36.3798,36.3352,36.3575,16000.0
2011-04-04 09:35:00,48.94,48.98,48.94,48.96,8800.0,36.3649,36.3946,36.3649,36.3798,8800.0
2011-04-04 09:40:00,48.97,49.0,48.92,48.92,36800.0,36.3872,36.4095,36.35,36.35,36800.0
2011-04-04 09:45:00,48.92,48.93,48.92,48.92,20200.0,36.35,36.3575,36.35,36.35,20200.0
2011-04-04 09:50:00,48.87,48.87,48.83,48.83,8000.0,36.3129,36.3129,36.2832,36.2832,8000.0
2011-04-04 09:55:00,48.83,48.83,48.83,48.83,400.0,36.2832,36.2832,36.2832,36.2832,400.0
2011-04-04 10:00:00,48.85,48.85,48.8,48.8,1000.0,36.298,36.298,36.2609,36.2609,1000.0
2011-04-04 10:05:00,48.8,48.8,48.79,48.8,5900.0,36.2609,36.2609,36.2535,36.2609,5900.0
2011-04-04 10:10:00,48.8,48.86,48.8,48.86,10400.0,36.2609,36.3055,36.2609,36.3055,10400.0
2011-04-04 10:15:00,48.82,48.85,48.82,48.85,3100.0,36.2757,36.298,36.2757,36.298,3100.0
2011-04-04 10:20:00,48.85,48.88,48.85,48.88,1900.0,36.298,36.3203,36.298,36.3203,1900.0
2011-04-04 10:25:00,48.84,48.84,48.82,48.83,1000.0,36.2906,36.2906,36.2757,36.2832,1000.0
2011-04-04 10:30:00,48.83,48.84,48.83,48.84,500.0,36.2832,36.2906,36.2832,36.2906,500.0
2011-04-04 10:35:00,48.87,48.9,48.87,48.9,9000.0,36.3129,36.3352,36.3129,36.3352,9000.0
2011-04-04 10:40:00,48.9,48.9,48.87,48.87,600.0,36.3352,36.3352,36.3129,36.3129,600.0
2011-04-04 10:45:00,48.84,48.84,48.82,48.84,1700.0,36.2906,36.2906,36.2757,36.2906,1700.0
2011-04-04 10:50:00,48.86,48.86,48.85,48.85,400.0,36.3055,36.3055,36.298,36.298,400.0
2011-04-04 10:55:00,48.84,48.84,48.83,48.83,2800.0,36.2906,36.2906,36.2832,36.2832,2800.0
2011-04-04 11:00:00,48.83,48.89,48.83,48.89,900.0,36.2832,36.3278,36.2832,36.3278,900.0
2011-04-04 11:05:00,48.85,48.86,48.85,48.86,5100.0,36.298,36.3055,36.298,36.3055,5100.0
2011-04-04 11:10:00,48.84,48.85,48.82,48.85,7100.0,36.2906,36.298,36.2757,36.298,7100.0
2011-04-04 11:15:00,48.83,48.85,48.83,48.85,1600.0,36.2832,36.298,36.2832,36.298,1600.0
2011-04-04 11:20:00,48.85,48.88,48.84,48.88,800.0,36.298,36.3203,36.2906,36.3203,800.0
2011-04-04 11:25:00,48.86,48.87,48.85,48.86,800.0,36.3055,36.3129,36.298,36.3055,800.0
2011-04-04 11:30:00,48.86,48.88,48.86,48.88,2200.0,36.3055,36.3203,36.3055,36.3203,2200.0
2011-04-04 11:35:00,48.88,48.88,48.86,48.86,3400.0,36.3203,36.3203,36.3055,36.3055,3400.0
2011-04-04 11:40:00,48.87,48.87,48.86,48.86,1100.0,36.3129,36.3129,36.3055,36.3055,1100.0
2011-04-04 11:45:00,48.86,48.89,48.85,48.89,1300.0,36.3055,36.3278,36.298,36.3278,1300.0
2011-04-04 11:50:00,48.88,48.89,48.85,48.85,700.0,36.3203,36.3278,36.298,36.298,700.0
2011-04-04 11:55:00,48.86,48.89,48.86,48.88,700.0,36.3055,36.3278,36.3055,36.3203,700.0
2011-04-04 12:00:00,48.88,48.89,48.88,48.89,900.0,36.3203,36.3278,36.3203,36.3278,900.0
2011-04-04 12:05:00,48.88,48.89,48.88,48.89,400.0,36.3203,36.3278,36.3203,36.3278,400.0
2011-04-04 12:10:00,48.9,48.91,48.9,48.9,1100.0,36.3352,36.3426,36.3352,36.3352,1100.0
2011-04-04 12:15:00,48.89,48.9,48.87,48.88,1800.0,36.3278,36.3352,36.3129,36.3203,1800.0
2011-04-04 12:20:00,48.88,48.89,48.88,48.89,300.0,36.3203,36.3278,36.3203,36.3278,300.0
2011-04-04 12:25:00,48.9,48.9,48.88,48.88,1700.0,36.3352,36.3352,36.3203,36.3203,1700.0
2011-04-04 12:30:00,48.88,48.89,48.88,48.89,700.0,36.3203,36.3278,36.3203,36.3278,700.0
2011-04-04 12:35:00,48.9,48.9,48.86,48.88,2300.0,36.3352,36.3352,36.3055,36.3203,2300.0
2011-04-04 12:40:00,48.89,48.89,48.88,48.89,400.0,36.3278,36.3278,36.3203,36.3278,400.0
2011-04-04 12:45:00,48.88,48.88,48.84,48.85,1200.0,36.3203,36.3203,36.2906,36.298,1200.0
2011-04-04 12:50:00,48.86,48.86,48.84,48.84,700.0,36.3055,36.3055,36.2906,36.2906,700.0
2011-04-04 12:55:00,48.84,48.84,48.84,48.84,200.0,36.2906,36.2906,36.2906,36.2906,200.0
2011-04-04 13:00:00,48.83,48.83,48.83,48.83,500.0,36.2832,36.2832,36.2832,36.2832,500.0
2011-04-04 13:05:00,48.83,48.83,48.83,48.83,200.0,36.2832,36.2832,36.2832,36.2832,200.0
2011-04-04 13:10:00,48.84,48.84,48.84,48.84,200.0,36.2906,36.2906,36.2906,36.2906,200.0
2011-04-04 13:15:00,48.86,48.87,48.86,48.87,600.0,36.3055,36.3129,36.3055,36.3129,600.0
2011-04-04 13:20:00,48.87,48.87,48.86,48.86,1800.0,36.3129,36.3129,36.3055,36.3055,1800.0
2011-04-04 13:25:00,48.86,48.86,48.86,48.86,100.0,36.3055,36.3055,36.3055,36.3055,100.0
2011-04-04 13:30:00,48.87,48.87,48.82,48.82,2600.0,36.3129,36.3129,36.2757,36.2757,2600.0
2011-04-04 13:35:00,48.82,48.84,48.82,48.83,600.0,36.2757,36.2906,36.2757,36.2832,600.0
2011-04-04 13:40:00,48.82,48.83,48.82,48.83,1300.0,36.2757,36.2832,36.2757,36.2832,1300.0
2011-04-04 13:45:00,48.83,48.83,48.79,48.79,10800.0,36.2832,36.2832,36.2535,36.2535,10800.0
2011-04-04 13:50:00,48.79,48.79,48.77,48.78,8200.0,36.2535,36.2535,36.2386,36.246,8200.0
2011-04-04 13:55:00,48.77,48.77,48.77,48.77,800.0,36.2386,36.2386,36.2386,36.2386,800.0
2011-04-04 14:00:00,48.77,48.78,48.77,48.78,1100.0,36.2386,36.246,36.2386,36.246,1100.0
2011-04-04 14:05:00,48.79,48.81,48.79,48.81,1200.0,36.2535,36.2683,36.2535,36.2683,1200.0
2011-04-04 14:10:00,48.82,48.82,48.82,48.82,500.0,36.2757,36.2757,36.2757,36.2757,500.0
2011-04-04 14:15:00,48.83,48.83,48.82,48.82,700.0,36.2832,36.2832,36.2757,36.2757,700.0
2011-04-04 14:20:00,48.84,48.84,48.81,48.82,1200.0,36.2906,36.2906,36.2683,36.2757,1200.0
2011-04-04 14:25:00,48.82,48.85,48.82,48.85,900.0,36.2757,36.298,36.2757,36.298,900.0
2011-04-04 14:30:00,48.85,48.87,48.85,48.87,1200.0,36.298,36.3129,36.298,36.3129,1200.0
2011-04-04 14:35:00,48.87,48.88,48.86,48.88,1200.0,36.3129,36.3203,36.3055,36.3203,1200.0
2011-04-04 14:40:00,48.85,48.86,48.85,48.85,800.0,36.298,36.3055,36.298,36.298,800.0
2011-04-04 14:45:00,48.85,48.87,48.85,48.87,500.0,36.298,36.3129,36.298,36.3129,500.0
2011-04-04 14:50:00,48.85,48.85,48.85,48.85,700.0,36.298,36.298,36.298,36.298,700.0
2011-04-04 14:55:00,48.84,48.86,48.84,48.86,1700.0,36.2906,36.3055,36.2906,36.3055,1700.0
2011-04-04 15:00:00,48.86,48.86,48.81,48.81,800.0,36.3055,36.3055,36.2683,36.2683,800.0
2011-04-04 15:05:00,48.82,48.83,48.82,48.83,800.0,36.2757,36.2832,36.2757,36.2832,800.0
2011-04-04 15:10:00,48.82,48.83,48.81,48.83,800.0,36.2757,36.2832,36.2683,36.2832,800.0
2011-04-04 15:15:00,48.83,48.84,48.83,48.84,800.0,36.2832,36.2906,36.2832,36.2906,800.0
2011-04-04 15:20:00,48.84,48.86,48.84,48.86,1700.0,36.2906,36.3055,36.2906,36.3055,1700.0
2011-04-04 15:25:00,48.86,48.89,48.86,48.89,10600.0,36.3055,36.3278,36.3055,36.3278,10600.0
2011-04-04 15:30:00,48.87,48.89,48.85,48.85,10400.0,36.3129,36.3278,36.298,36.298,10400.0
2011-04-04 15:35:00,48.84,48.84,48.83,48.84,9600.0,36.2906,36.2906,36.2832,36.2906,9600.0
2011-04-04 15:40:00,48.86,48.86,48.85,48.85,1400.0,36.3055,36.3055,36.298,36.298,1400.0
2011-04-04 15:45:00,48.85,48.86,48.83,48.84,2800.0,36.298,36.3055,36.2832,36.2906,2800.0
2011-04-04 15:50:00,48.84,48.85,48.83,48.84,8900.0,36.2906,36.298,36.2832,36.2906,8900.0
2011-04-04 15:55:00,48.84,48.87,48.83,48.87,3900.0,36.2906,36.3129,36.2832,36.3129,3900.0
2011-04-05 09:30:00,48.72,48.75,48.62,48.66,12500.0,36.2014,36.2237,36.1271,36.1569,12500.0
2011-04-05 09:35:00,48.7,48.7,48.66,48.66,1700.0,36.1866,36.1866,36.1569,36.1569,1700.0
2011-04-05 09:40:00,48.66,48.66,48.62,48.63,1400.0,36.1569,36.1569,36.1271,36.1346,1400.0
2011-04-05 09:45:00,48.67,48.7,48.67,48.69,300.0,36.1643,36.1866,36.1643,36.1791,300.0
2011-04-05 09:50:00,48.7,48.95,48.7,48.75,18400.0,36.1866,36.3723,36.1866,36.2237,18400.0
2011-04-05 09:55:00,48.76,48.76,48.73,48.75,900.0,36.2312,36.2312,36.2089,36.2237,900.0
2011-04-05 10:00:00,48.72,48.76,48.67,48.72,3800.0,36.2014,36.2312,36.1643,36.2014,3800.0
2011-04-05 10:05:00,48.7,48.71,48.66,48.71,3300.0,36.1866,36.194,36.1569,36.194,3300.0
2011-04-05 10:10:00,48.71,48.76,48.7,48.74,2500.0,36.194,36.2312,36.1866,36.2163,2500.0
2011-04-05 10:15:00,48.74,48.76,48.74,48.76,3100.0,36.2163,36.2312,36.2163,36.2312,3100.0
2011-04-05 10:20:00,48.77,48.84,48.76,48.83,4000.0,36.2386,36.2906,36.2312,36.2832,4000.0
2011-04-05 10:25:00,48.83,48.88,48.8,48.87,3600.0,36.2832,36.3203,36.2609,36.3129,3600.0
2011-04-05 10:30:00,48.87,48.91,48.87,48.9,4900.0,36.3129,36.3426,36.3129,36.3352,4900.0
2011-04-05 10:35:00,48.9,48.94,48.9,48.9,2800.0,36.3352,36.3649,36.3352,36.3352,2800.0
2011-04-05 10:40:00,48.91,48.92,48.9,48.9,1600.0,36.3426,36.35,36.3352,36.3352,1600.0
2011-04-05 10:45:00,48.93,48.94,48.92,48.92,15200.0,36.3575,36.3649,36.35,36.35,15200.0
2011-04-05 10:50:00,48.92,48.92,48.89,48.89,1700.0,36.35,36.35,36.3278,36.3278,1700.0
2011-04-05 10:55:00,48.89,48.89,48.87,48.87,1400.0,36.3278,36.3278,36.3129,36.3129,1400.0
2011-04-05 11:00:00,48.87,48.89,48.87,48.89,7900.0,36.3129,36.3278,36.3129,36.3278,7900.0
2011-04-05 11:05:00,48.89,48.89,48.88,48.89,13500.0,36.3278,36.3278,36.3203,36.3278,13500.0
2011-04-05 11:10:00,48.89,48.89,48.88,48.89,1600.0,36.3278,36.3278,36.3203,36.3278,1600.0
2011-04-05 11:15:00,48.89,48.89,48.89,48.89,4100.0,36.3278,36.3278,36.3278,36.3278,4100.0
2011-04-05 11:20:00,48.89,48.89,48.89,48.89,12300.0,36.3278,36.3278,36.3278,36.3278,12300.0
2011-04-05 11:25:00,48.89,48.89,48.89,48.89,11800.0,36.3278,36.3278,36.3278,36.3278,11800.0
2011-04-05 11:30:00,48.89,48.89,48.89,48.89,500.0,36.3278,36.3278,36.3278,36.3278,500.0
2011-04-05 11:35:00,48.89,48.89,48.88,48.89,15700.0,36.3278,36.3278,36.3203,36.3278,15700.0
2011-04-05 11:40:00,48.89,48.91,48.89,48.91,26600.0,36.3278,36.3426,36.3278,36.3426,26600.0
2011-04-05 11:45:00,48.92,48.95,48.92,48.92,10600.0,36.35,36.3723,36.35,36.35,10600.0
2011-04-05 11:50:00,48.91,48.94,48.91,48.94,500.0,36.3426,36.3649,36.3426,36.3649,500.0
2011-04-05 11:55:00,48.95,49.01,48.93,49.01,400.0,36.3723,36.4169,36.3575,36.4169,400.0
2011-04-05 12:00:00,49.01,49.03,48.99,49.03,600.0,36.4169,36.4318,36.4021,36.4318,600.0
2011-04-05 12:05:00,49.01,49.01,48.97,48.98,600.0,36.4169,36.4169,36.3872,36.3946,600.0
2011-04-05 12:10:00,48.99,48.99,48.98,48.98,300.0,36.4021,36.4021,36.3946,36.3946,300.0
2011-04-05 12:15:00,48.99,48.99,48.97,48.98,600.0,36.4021,36.4021,36.3872,36.3946,600.0
2011-04-05 12:20:00,48.98,49.02,48.94,49.0,26000.0,36.3946,36.4244,36.3649,36.4095,26000.0
2011-04-05 12:25:00,48.99,49.0,48.98,49.0,4600.0,36.4021,36.4095,36.3946,36.4095,4600.0
2011-04-05 12:30:00,49.0,49.0,48.97,48.98,2500.0,36.4095,36.4095,36.3872,36.3946,2500.0
2011-04-05 12:35:00,49.0,49.0,48.99,48.99,300.0,36.4095,36.4095,36.4021,36.4021,300.0
2011-04-05 12:40:00,48.99,49.0,48.99,49.0,300.0,36.4021,36.4095,36.4021,36.4095,300.0
2011-04-05 12:45:00,49.0,49.03,49.0,49.03,300.0,36.4095,36.4318,36.4095,36.4318,300.0
2011-04-05 12:50:00,49.01,49.01,48.99,48.99,600.0,36.4169,36.4169,36.4021,36.4021,600.0
2011-04-05 12:55:00,49.01,49.03,49.01,49.01,800.0,36.4169,36.4318,36.4169,36.4169,800.0
2011-04-05 13:00:00,49.01,49.01,49.01,49.01,300.0,36.4169,36.4169,36.4169,36.4169,300.0
2011-04-05 13:05:00,49.01,49.03,49.01,49.03,300.0,36.4169,36.4318,36.4169,36.4318,300.0
2011-04-05 13:10:00,49.03,49.05,49.02,49.05,700.0,36.4318,36.4466,36.4244,36.4466,700.0
2011-04-05 13:15:00,49.04,49.04,49.04,49.04,300.0,36.4392,36.4392,36.4392,36.4392,300.0
2011-04-05 13:20:00,49.04,49.04,49.04,49.04,300.0,36.4392,36.4392,36.4392,36.4392,300.0
2011-04-05 13:25:00,49.04,49.04,49.03,49.03,400.0,36.4392,36.4392,36.4318,36.4318,400.0
2011-04-05 13:30:00,48.99,49.02,48.99,49.01,700.0,36.4021,36.4244,36.4021,36.4169,700.0
2011-04-05 13:35:00,49.02,49.03,49.01,49.03,7500.0,36.4244,36.4318,36.4169,36.4318,7500.0
2011-04-05 13:40:00,49.03,49.04,49.03,49.04,300.0,36.4318,36.4392,36.4318,36.4392,300.0
2011-04-05 13:45:00,49.03,49.03,49.01,49.01,1300.0,36.4318,36.4318,36.4169,36.4169,1300.0
2011-04-05 13:50:00,49.01,49.03,49.01,49.03,500.0,36.4169,36.4318,36.4169,36.4318,500.0
2011-04-05 13:55:00,49.04,49.04,49.04,49.04,300.0,36.4392,36.4392,36.4392,36.4392,300.0
2011-04-05 14:00:00,49.02,49.04,48.97,48.98,3000.0,36.4244,36.4392,36.3872,36.3946,3000.0
2011-04-05 14:05:00,48.97,48.98,48.97,48.98,300.0,36.3872,36.3946,36.3872,36.3946,300.0
2011-04-05 14:10:00,48.99,49.02,48.99,49.02,400.0,36.4021,36.4244,36.4021,36.4244,400.0
2011-04-05 14:15:00,49.02,49.02,49.01,49.01,900.0,36.4244,36.4244,36.4169,36.4169,900.0
2011-04-05 14:20:00,49.02,49.02,49.02,49.02,100.0,36.4244,36.4244,36.4244,36.4244,100.0
2011-04-05 14:25:00,49.02,49.03,49.02,49.03,1200.0,36.4244,36.4318,36.4244,36.4318,1200.0
2011-04-05 14:30:00,49.04,49.04,49.0,49.0,1100.0,36.4392,36.4392,36.4095,36.4095,1100.0
2011-04-05 14:35:00,48.99,49.0,48.99,49.0,1700.0,36.4021,36.4095,36.4021,36.4095,1700.0
2011-04-05 14:40:00,48.99,48.99,48.94,48.94,5500.0,36.4021,36.4021,36.3649,36.3649,5500.0
2011-04-05 14:45:00,48.94,48.97,48.94,48.97,1700.0,36.3649,36.3872,36.3649,36.3872,1700.0
2011-04-05 14:50:00,48.95,48.96,48.94,48.96,800.0,36.3723,36.3798,36.3649,36.3798,800.0
2011-04-05 14:55:00,48.96,48.96,48.94,48.95,2200.0,36.3798,36.3798,36.3649,36.3723,2200.0
2011-04-05 15:00:00,48.97,48.97,48.96,48.96,4200.0,36.3872,36.3872,36.3798,36.3798,4200.0
2011-04-05 15:05:00,48.94,48.94,48.93,48.93,3500.0,36.3649,36.3649,36.3575,36.3575,3500.0
2011-04-05 15:10:00,48.89,48.91,48.89,48.9,600.0,36.3278,36.3426,36.3278,36.3352,600.0
2011-04-05 15:15:00,48.9,48.9,48.9,48.9,800.0,36.3352,36.3352,36.3352,36.3352,800.0
2011-04-05 15:20:00,48.9,48.93,48.9,48.93,10300.0,36.3352,36.3575,36.3352,36.3575,10300.0
2011-04-05 15:25:00,48.93,48.94,48.93,48.93,2500.0,36.3575,36.3649,36.3575,36.3575,2500.0
2011-04-05 15:30:00,48.93,48.93,48.89,48.89,14200.0,36.3575,36.3575,36.3278,36.3278,14200.0
2011-04-05 15:35:00,48.9,48.92,48.89,48.91,1300.0,36.3352,36.35,36.3278,36.3426,1300.0
2011-04-05 15:40:00,48.92,48.93,48.91,48.93,1100.0,36.35,36.3575,36.3426,36.3575,1100.0
2011-04-05 15:45:00,48.92,48.93,48.92,48.93,4600.0,36.35,36.3575,36.35,36.3575,4600.0
2011-04-05 15:50:00,48.93,48.93,48.89,48.89,21500.0,36.3575,36.3575,36.3278,36.3278,21500.0
2011-04-05 15:55:00,48.9,48.91,48.89,48.91,11900.0,36.3352,36.3426,36.3278,36.3426,11900.0
2011-04-06 09:30:00,49.23,49.23,49.23,49.23,3700.0,36.5804,36.5804,36.5804,36.5804,3700.0
2011-04-06 09:35:00,49.12,49.12,49.12,49.12,400.0,36.4987,36.4987,36.4987,36.4987,400.0
2011-04-06 09:40:00,49.17,49.39,49.14,49.14,11300.0,36.5358,36.6993,36.5135,36.5135,11300.0
2011-04-06 09:45:00,49.15,49.15,49.14,49.14,400.0,36.5209,36.5209,36.5135,36.5135,400.0
2011-04-06 09:50:00,49.15,49.15,49.15,49.15,200.0,36.5209,36.5209,36.5209,36.5209,200.0
2011-04-06 09:55:00,49.14,49.15,49.14,49.15,3300.0,36.5135,36.5209,36.5135,36.5209,3300.0
2011-04-06 10:00:00,49.16,49.18,49.16,49.18,500.0,36.5284,36.5432,36.5284,36.5432,500.0
2011-04-06 10:05:00,49.18,49.18,49.18,49.18,0.0,36.5432,36.5432,36.5432,36.5432,0.0
2011-04-06 10:10:00,49.15,49.15,49.14,49.14,2800.0,36.5209,36.5209,36.5135,36.5135,2800.0
2011-04-06 10:15:00,49.11,49.11,49.11,49.11,100.0,36.4912,36.4912,36.4912,36.4912,100.0
2011-04-06 10:20:00,49.13,49.15,49.13,49.15,2200.0,36.5061,36.5209,36.5061,36.5209,2200.0
2011-04-06 10:25:00,49.15,49.15,49.15,49.15,0.0,36.5209,36.5209,36.5209,36.5209,0.0
2011-04-06 10:30:00,49.2,49.2,49.2,49.2,100.0,36.5581,36.5581,36.5581,36.5581,100.0
2011-04-06 10:35:00,49.15,49.16,49.15,49.16,400.0,36.5209,36.5284,36.5209,36.5284,400.0
2011-04-06 10:40:00,49.18,49.19,49.18,49.19,1300.0,36.5432,36.5507,36.5432,36.5507,1300.0
2011-04-06 10:45:00,49.21,49.23,49.21,49.22,4800.0,36.5655,36.5804,36.5655,36.573,4800.0
2011-04-06 10:50:00,49.18,49.25,49.18,49.25,5400.0,36.5432,36.5953,36.5432,36.5953,5400.0
2011-04-06 10:55:00,49.25,49.25,49.23,49.23,2200.0,36.5953,36.5953,36.5804,36.5804,2200.0
2011-04-06 11:00:00,49.23,49.23,49.23,49.23,0.0,36.5804,36.5804,36.5804,36.5804,0.0
2011-04-06 11:05:00,49.14,49.14,49.14,49.14,200.0,36.5135,36.5135,36.5135,36.5135,200.0
2011-04-06 11:10:00,49.09,49.09,49.09,49.09,1800.0,36.4764,36.4764,36.4764,36.4764,1800.0
2011-04-06 11:15:00,49.09,49.09,49.09,49.09,1100.0,36.4764,36.4764,36.4764,36.4764,1100.0
2011-04-06 11:20:00,49.09,49.09,49.09,49.09,0.0,36.4764,36.4764,36.4764,36.4764,0.0
2011-04-06 11:25:00,49.13,49.14,49.11,49.14,6700.0,36.5061,36.5135,36.4912,36.5135,6700.0
2011-04-06 11:30:00,49.14,49.14,49.14,49.14,0.0,36.5135,36.5135,36.5135,36.5135,0.0
2011-04-06 11:35:00,49.1,49.1,49.1,49.1,100.0,36.4838,36.4838,36.4838,36.4838,100.0
2011-04-06 11:40:00,49.1,49.1,49.1,49.1,0.0,36.4838,36.4838,36.4838,36.4838,0.0
2011-04-06 11:45:00,49.1,49.1,49.1,49.1,0.0,36.4838,36.4838,36.4838,36.4838,0.0
2011-04-06 11:50:00,49.1,49.1,49.1,49.1,0.0,36.4838,36.4838,36.4838,36.4838,0.0
2011-04-06 11:55:00,49.06,49.06,49.06,49.06,900.0,36.4541,36.4541,36.4541,36.4541,900.0
2011-04-06 12:00:00,49.06,49.06,49.06,49.06,0.0,36.4541,36.4541,36.4541,36.4541,0.0
2011-04-06 12:05:00,49.02,49.02,49.02,49.02,200.0,36.4244,36.4244,36.4244,36.4244,200.0
2011-04-06 12:10:00,49.02,49.02,49.02,49.02,0.0,36.4244,36.4244,36.4244,36.4244,0.0
2011-04-06 12:15:00,49.05,49.05,49.05,49.05,300.0,36.4466,36.4466,36.4466,36.4466,300.0
2011-04-06 12:20:00,49.05,49.05,49.04,49.04,200.0,36.4466,36.4466,36.4392,36.4392,200.0
2011-04-06 12:25:00,49.07,49.07,49.07,49.07,100.0,36.4615,36.4615,36.4615,36.4615,100.0
2011-04-06 12:30:00,49.07,49.07,49.07,49.07,0.0,36.4615,36.4615,36.4615,36.4615,0.0
2011-04-06 12:35:00,49.07,49.07,49.07,49.07,0.0,36.4615,36.4615,36.4615,36.4615,0.0
2011-04-06 12:40:00,49.07,49.07,49.07,49.07,0.0,36.4615,36.4615,36.4615,36.4615,0.0
2011-04-06 12:45:00,49.07,49.07,49.07,49.07,0.0,36.4615,36.4615,36.4615,36.4615,0.0
2011-04-06 12:50:00,49.02,49.02,49.02,49.02,300.0,36.4244,36.4244,36.4244,36.4244,300.0
2011-04-06 12:55:00,49.01,49.01,49.01,49.01,200.0,36.4169,36.4169,36.4169,36.4169,200.0
2011-04-06 13:00:00,49.01,49.01,49.01,49.01,0.0,36.4169,36.4169,36.4169,36.4169,0.0
2011-04-06 13:05:00,49.01,49.01,49.01,49.01,0.0,36.4169,36.4169,36.4169,36.4169,0.0
2011-04-06 13:10:00,49.07,49.07,49.05,49.05,400.0,36.4615,36.4615,36.4466,36.4466,400.0
2011-04-06 13:15:00,49.06,49.06,49.06,49.06,100.0,36.4541,36.4541,36.4541,36.4541,100.0
2011-04-06 13:20:00,49.06,49.06,49.06,49.06,0.0,36.4541,36.4541,36.4541,36.4541,0.0
2011-04-06 13:25:00,49.1,49.1,49.07,49.07,900.0,36.4838,36.4838,36.4615,36.4615,900.0
2011-04-06 13:30:00,49.07,49.07,49.07,49.07,0.0,36.4615,36.4615,36.4615,36.4615,0.0
2011-04-06 13:35:00,49.1,49.1,49.1,49.1,200.0,36.4838,36.4838,36.4838,36.4838,200.0
2011-04-06 13:40:00,49.1,49.1,49.1,49.1,0.0,36.4838,36.4838,36.4838,36.4838,0.0
2011-04-06 13:45:00,49.1,49.1,49.1,49.1,0.0,36.4838,36.4838,36.4838,36.4838,0.0
2011-04-06 13:50:00,49.1,49.1,49.1,49.1,0.0,36.4838,36.4838,36.4838,36.4838,0.0
2011-04-06 13:55:00,49.1,49.1,49.1,49.1,0.0,36.4838,36.4838,36.4838,36.4838,0.0
2011-04-06 14:00:00,49.1,49.1,49.1,49.1,0.0,36.4838,36.4838,36.4838,36.4838,0.0
2011-04-06 14:05:00,49.1,49.1,49.1,49.1,0.0,36.4838,36.4838,36.4838,36.4838,0.0
2011-04-06 14:10:00,49.09,49.11,49.08,49.11,2600.0,36.4764,36.4912,36.4689,36.4912,2600.0
2011-04-06 14:15:00,49.11,49.12,49.09,49.12,7400.0,36.4912,36.4987,36.4764,36.4987,7400.0
2011-04-06 14:20:00,49.12,49.12,49.12,49.12,0.0,36.4987,36.4987,36.4987,36.4987,0.0
2011-04-06 14:25:00,49.08,49.08,49.08,49.08,100.0,36.4689,36.4689,36.4689,36.4689,100.0
2011-04-06 14:30:00,49.12,49.12,49.12,49.12,200.0,36.4987,36.4987,36.4987,36.4987,200.0
2011-04-06 14:35:00,49.11,49.12,49.11,49.11,4200.0,36.4912,36.4987,36.4912,36.4912,4200.0
2011-04-06 14:40:00,49.14,49.14,49.14,49.14,100.0,36.5135,36.5135,36.5135,36.5135,100.0
2011-04-06 14:45:00,49.11,49.15,49.11,49.15,300.0,36.4912,36.5209,36.4912,36.5209,300.0
2011-04-06 14:50:00,49.12,49.12,49.12,49.12,100.0,36.4987,36.4987,36.4987,36.4987,100.0
2011-04-06 14:55:00,49.12,49.12,49.12,49.12,0.0,36.4987,36.4987,36.4987,36.4987,0.0
2011-04-06 15:00:00,49.13,49.13,49.13,49.13,100.0,36.5061,36.5061,36.5061,36.5061,100.0
2011-04-06 15:05:00,49.13,49.13,49.13,49.13,0.0,36.5061,36.5061,36.5061,36.5061,0.0
2011-04-06 15:10:00,49.12,49.13,49.12,49.13,600.0,36.4987,36.5061,36.4987,36.5061,600.0
2011-04-06 15:15:00,49.14,49.14,49.14,49.14,100.0,36.5135,36.5135,36.5135,36.5135,100.0
2011-04-06 15:20:00,49.14,49.14,49.14,49.14,0.0,36.5135,36.5135,36.5135,36.5135,0.0
2011-04-06 15:25:00,49.14,49.16,49.14,49.15,2700.0,36.5135,36.5284,36.5135,36.5209,2700.0
2011-04-06 15:30:00,49.15,49.15,49.15,49.15,0.0,36.5209,36.5209,36.5209,36.5209,0.0
2011-04-06 15:35:00,49.15,49.15,49.14,49.14,1500.0,36.5209,36.5209,36.5135,36.5135,1500.0
2011-04-06 15:40:00,49.17,49.17,49.17,49.17,100.0,36.5358,36.5358,36.5358,36.5358,100.0
2011-04-06 15:45:00,49.17,49.17,49.17,49.17,0.0,36.5358,36.5358,36.5358,36.5358,0.0
2011-04-06 15:50:00,49.13,49.13,49.13,49.13,100.0,36.5061,36.5061,36.5061,36.5061,100.0
2011-04-06 15:55:00,49.13,49.16,49.13,49.16,500.0,36.5061,36.5284,36.5061,36.5284,500.0
2011-04-07 09:30:00,49.14,49.14,49.07,49.07,2200.0,36.5135,36.5135,36.4615,36.4615,2200.0
2011-04-07 09:35:00,49.07,49.07,49.07,49.07,0.0,36.4615,36.4615,36.4615,36.4615,0.0
2011-04-07 09:40:00,49.07,49.07,49.07,49.07,0.0,36.4615,36.4615,36.4615,36.4615,0.0
2011-04-07 09:45:00,49.16,49.17,49.15,49.17,2900.0,36.5284,36.5358,36.5209,36.5358,2900.0
2011-04-07 09:50:00,49.18,49.18,49.18,49.18,200.0,36.5432,36.5432,36.5432,36.5432,200.0
2011-04-07 09:55:00,49.18,49.18,49.18,49.18,0.0,36.5432,36.5432,36.5432,36.5432,0.0
2011-04-07 10:00:00,49.22,49.23,49.22,49.23,1000.0,36.573,36.5804,36.573,36.5804,1000.0
2011-04-07 10:05:00,49.2,49.2,49.2,49.2,100.0,36.5581,36.5581,36.5581,36.5581,100.0
2011-04-07 10:10:00,49.2,49.2,49.2,49.2,0.0,36.5581,36.5581,36.5581,36.5581,0.0
2011-04-07 10:15:00,49.16,49.16,49.16,49.16,3900.0,36.5284,36.5284,36.5284,36.5284,3900.0
2011-04-07 10:20:00,49.16,49.17,49.15,49.15,10000.0,36.5284,36.5358,36.5209,36.5209,10000.0
2011-04-07 10:25:00,49.15,49.17,49.13,49.16,14900.0,36.5209,36.5358,36.5061,36.5284,14900.0
2011-04-07 10:30:00,49.16,49.16,49.16,49.16,0.0,36.5284,36.5284,36.5284,36.5284,0.0
2011-04-07 10:35:00,49.1,49.1,48.91,48.91,2200.0,36.4838,36.4838,36.3426,36.3426,2200.0
2011-04-07 10:40:00,48.91,48.91,48.91,48.91,0.0,36.3426,36.3426,36.3426,36.3426,0.0
2011-04-07 10:45:00,48.93,48.93,48.93,48.93,400.0,36.3575,36.3575,36.3575,36.3575,400.0
2011-04-07 10:50:00,48.9,49.0,48.9,49.0,600.0,36.3352,36.4095,36.3352,36.4095,600.0
2011-04-07 10:55:00,49.01,49.02,48.96,48.96,1500.0,36.4169,36.4244,36.3798,36.3798,1500.0
2011-04-07 11:00:00,48.99,48.99,48.91,48.94,500.0,36.4021,36.4021,36.3426,36.3649,500.0
2011-04-07 11:05:00,48.95,48.97,48.95,48.97,200.0,36.3723,36.3872,36.3723,36.3872,200.0
2011-04-07 11:10:00,48.96,48.96,48.89,48.91,7000.0,36.3798,36.3798,36.3278,36.3426,7000.0
2011-04-07 11:15:00,48.93,48.93,48.87,48.88,1400.0,36.3575,36.3575,36.3129,36.3203,1400.0
2011-04-07 11:20:00,48.84,48.84,48.83,48.84,2200.0,36.2906,36.2906,36.2832,36.2906,2200.0
2011-04-07 11:25:00,48.9,48.9,48.88,48.88,300.0,36.3352,36.3352,36.3203,36.3203,300.0
2011-04-07 11:30:00,48.88,48.88,48.88,48.88,0.0,36.3203,36.3203,36.3203,36.3203,0.0
2011-04-07 11:35:00,48.88,48.88,48.88,48.88,0.0,36.3203,36.3203,36.3203,36.3203,0.0
2011-04-07 11:40:00,48.8,48.82,48.8,48.82,300.0,36.2609,36.2757,36.2609,36.2757,300.0
2011-04-07 11:45:00,48.84,48.84,48.84,48.84,100.0,36.2906,36.2906,36.2906,36.2906,100.0
2011-04-07 11:50:00,48.84,48.84,48.84,48.84,0.0,36.2906,36.2906,36.2906,36.2906,0.0
2011-04-07 11:55:00,48.84,48.97,48.84,48.97,3100.0,36.2906,36.3872,36.2906,36.3872,3100.0
2011-04-07 12:00:00,48.97,48.97,48.97,48.97,0.0,36.3872,36.3872,36.3872,36.3872,0.0
2011-04-07 12:05:00,48.97,48.97,48.97,48.97,0.0,36.3872,36.3872,36.3872,36.3872,0.0
2011-04-07 12:10:00,48.99,48.99,48.99,48.99,300.0,36.4021,36.4021,36.4021,36.4021,300.0
2011-04-07 12:15:00,48.99,48.99,48.99,48.99,400.0,36.4021,36.4021,36.4021,36.4021,400.0
2011-04-07 12:20:00,48.99,48.99,48.99,48.99,0.0,36.4021,36.4021,36.4021,36.4021,0.0
2011-04-07 12:25:00,48.99,48.99,48.99,48.99,0.0,36.4021,36.4021,36.4021,36.4021,0.0
2011-04-07 12:30:00,48.99,49.01,48.99,49.01,3400.0,36.4021,36.4169,36.4021,36.4169,3400.0
2011-04-07 12:35:00,49.01,49.05,49.01,49.05,400.0,36.4169,36.4466,36.4169,36.4466,400.0
2011-04-07 12:40:00,49.05,49.05,49.05,49.05,0.0,36.4466,36.4466,36.4466,36.4466,0.0
2011-04-07 12:45:00,49.05,49.05,49.05,49.05,0.0,36.4466,36.4466,36.4466,36.4466,0.0
2011-04-07 12:50:00,49.06,49.06,49.06,49.06,100.0,36.4541,36.4541,36.4541,36.4541,100.0
2011-04-07 12:55:00,49.04,49.04,49.04,49.04,100.0,36.4392,36.4392,36.4392,36.4392,100.0
2011-04-07 13:00:00,49.04,49.04,49.04,49.04,100.0,36.4392,36.4392,36.4392,36.4392,100.0
2011-04-07 13:05:00,49.02,49.06,49.01,49.04,1500.0,36.4244,36.4541,36.4169,36.4392,1500.0
2011-04-07 13:10:00,49.01,49.02,49.01,49.01,4100.0,36.4169,36.4244,36.4169,36.4169,4100.0
2011-04-07 13:15:00,48.95,48.95,48.95,48.95,1200.0,36.3723,36.3723,36.3723,36.3723,1200.0
2011-04-07 13:20:00,48.98,48.98,48.98,48.98,500.0,36.3946,36.3946,36.3946,36.3946,500.0
2011-04-07 13:25:00,48.98,48.98,48.95,48.95,900.0,36.3946,36.3946,36.3723,36.3723,900.0
2011-04-07 13:30:00,48.95,48.95,48.93,48.93,2300.0,36.3723,36.3723,36.3575,36.3575,2300.0
2011-04-07 13:35:00,48.93,48.93,48.93,48.93,0.0,36.3575,36.3575,36.3575,36.3575,0.0
2011-04-07 13:40:00,48.91,48.91,48.91,48.91,100.0,36.3426,36.3426,36.3426,36.3426,100.0
2011-04-07 13:45:00,48.85,48.85,48.85,48.85,100.0,36.298,36.298,36.298,36.298,100.0
2011-04-07 13:50:00,48.85,48.85,48.85,48.85,0.0,36.298,36.298,36.298,36.298,0.0
2011-04-07 13:55:00,48.85,48.85,48.85,48.85,0.0,36.298,36.298,36.298,36.298,0.0
2011-04-07 14:00:00,48.91,48.91,48.91,48.91,1100.0,36.3426,36.3426,36.3426,36.3426,1100.0
2011-04-07 14:05:00,48.9,48.9,48.89,48.89,200.0,36.3352,36.3352,36.3278,36.3278,200.0
2011-04-07 14:10:00,48.91,48.91,48.91,48.91,100.0,36.3426,36.3426,36.3426,36.3426,100.0
2011-04-07 14:15:00,48.93,48.94,48.93,48.93,1100.0,36.3575,36.3649,36.3575,36.3575,1100.0
2011-04-07 14:20:00,48.93,48.93,48.93,48.93,0.0,36.3575,36.3575,36.3575,36.3575,0.0
2011-04-07 14:25:00,48.93,48.93,48.93,48.93,0.0,36.3575,36.3575,36.3575,36.3575,0.0
2011-04-07 14:30:00,48.89,48.9,48.89,48.89,300.0,36.3278,36.3352,36.3278,36.3278,300.0
2011-04-07 14:35:00,48.9,48.92,48.9,48.92,11300.0,36.3352,36.35,36.3352,36.35,11300.0
2011-04-07 14:40:00,48.92,48.92,48.92,48.92,0.0,36.35,36.35,36.35,36.35,0.0
2011-04-07 14:45:00,48.92,48.92,48.92,48.92,0.0,36.35,36.35,36.35,36.35,0.0
2011-04-07 14:50:00,48.96,48.96,48.96,48.96,100.0,36.3798,36.3798,36.3798,36.3798,100.0
2011-04-07 14:55:00,48.96,48.96,48.96,48.96,0.0,36.3798,36.3798,36.3798,36.3798,0.0
2011-04-07 15:00:00,48.96,48.96,48.96,48.96,0.0,36.3798,36.3798,36.3798,36.3798,0.0
2011-04-07 15:05:00,48.96,48.96,48.96,48.96,0.0,36.3798,36.3798,36.3798,36.3798,0.0
2011-04-07 15:10:00,48.97,48.97,48.96,48.96,1000.0,36.3872,36.3872,36.3798,36.3798,1000.0
2011-04-07 15:15:00,48.97,48.97,48.97,48.97,100.0,36.3872,36.3872,36.3872,36.3872,100.0
2011-04-07 15:20:00,48.99,48.99,48.99,48.99,200.0,36.4021,36.4021,36.4021,36.4021,200.0
2011-04-07 15:25:00,48.96,48.99,48.93,48.93,1200.0,36.3798,36.4021,36.3575,36.3575,1200.0
2011-04-07 15:30:00,48.93,48.93,48.88,48.88,82200.0,36.3575,36.3575,36.3203,36.3203,82200.0
2011-04-07 15:35:00,48.9,48.92,48.89,48.89,12300.0,36.3352,36.35,36.3278,36.3278,12300.0
2011-04-07 15:40:00,48.92,48.94,48.92,48.94,400.0,36.35,36.3649,36.35,36.3649,400.0
2011-04-07 15:45:00,48.94,48.94,48.94,48.94,0.0,36.3649,36.3649,36.3649,36.3649,0.0
2011-04-07 15:50:00,48.94,48.96,48.94,48.96,1200.0,36.3649,36.3798,36.3649,36.3798,1200.0
2011-04-07 15:55:00,48.95,48.97,48.94,48.97,1800.0,36.3723,36.3872,36.3649,36.3872,1800.0
2011-04-08 09:30:00,49.3,49.5,49.3,49.31,32100.0,36.6324,36.781,36.6324,36.6398,32100.0
2011-04-08 09:35:00,49.31,49.34,49.31,49.31,4400.0,36.6398,36.6621,36.6398,36.6398,4400.0
2011-04-08 09:40:00,49.28,49.28,49.26,49.26,300.0,36.6175,36.6175,36.6027,36.6027,300.0
2011-04-08 09:45:00,49.28,49.28,49.21,49.22,2900.0,36.6175,36.6175,36.5655,36.573,2900.0
2011-04-08 09:50:00,49.19,49.21,49.19,49.2,26200.0,36.5507,36.5655,36.5507,36.5581,26200.0
2011-04-08 09:55:00,49.2,49.21,49.2,49.2,55100.0,36.5581,36.5655,36.5581,36.5581,55100.0
2011-04-08 10:00:00,49.22,49.22,49.22,49.22,11600.0,36.573,36.573,36.573,36.573,11600.0
2011-04-08 10:05:00,49.18,49.2,49.17,49.2,700.0,36.5432,36.5581,36.5358,36.5581,700.0
2011-04-08 10:10:00,49.2,49.2,49.2,49.2,0.0,36.5581,36.5581,36.5581,36.5581,0.0
2011-04-08 10:15:00,49.22,49.22,49.22,49.22,5000.0,36.573,36.573,36.573,36.573,5000.0
2011-04-08 10:20:00,49.1,49.1,49.1,49.1,200.0,36.4838,36.4838,36.4838,36.4838,200.0
2011-04-08 10:25:00,49.1,49.1,49.1,49.1,0.0,36.4838,36.4838,36.4838,36.4838,0.0
2011-04-08 10:30:00,49.16,49.16,49.16,49.16,200.0,36.5284,36.5284,36.5284,36.5284,200.0
2011-04-08 10:35:00,49.16,49.16,49.16,49.16,0.0,36.5284,36.5284,36.5284,36.5284,0.0
2011-04-08 10:40:00,49.16,49.18,49.14,49.17,7200.0,36.5284,36.5432,36.5135,36.5358,7200.0
2011-04-08 10:45:00,49.17,49.18,49.14,49.18,700.0,36.5358,36.5432,36.5135,36.5432,700.0
2011-04-08 10:50:00,49.18,49.18,49.18,49.18,0.0,36.5432,36.5432,36.5432,36.5432,0.0
2011-04-08 10:55:00,49.18,49.18,49.18,49.18,0.0,36.5432,36.5432,36.5432,36.5432,0.0
2011-04-08 11:00:00,49.18,49.18,49.18,49.18,0.0,36.5432,36.5432,36.5432,36.5432,0.0
2011-04-08 11:05:00,49.11,49.11,49.1,49.1,200.0,36.4912,36.4912,36.4838,36.4838,200.0
2011-04-08 11:10:00,49.13,49.13,49.08,49.08,200.0,36.5061,36.5061,36.4689,36.4689,200.0
2011-04-08 11:15:00,49.08,49.08,49.08,49.08,0.0,36.4689,36.4689,36.4689,36.4689,0.0
2011-04-08 11:20:00,49.08,49.08,49.08,49.08,0.0,36.4689,36.4689,36.4689,36.4689,0.0
2011-04-08 11:25:00,49.08,49.08,49.08,49.08,0.0,36.4689,36.4689,36.4689,36.4689,0.0
2011-04-08 11:30:00,49.1,49.14,49.09,49.14,900.0,36.4838,36.5135,36.4764,36.5135,900.0
2011-04-08 11:35:00,49.18,49.21,49.17,49.2,6200.0,36.5432,36.5655,36.5358,36.5581,6200.0
2011-04-08 11:40:00,49.2,49.2,49.2,49.2,0.0,36.5581,36.5581,36.5581,36.5581,0.0
2011-04-08 11:45:00,49.2,49.2,49.2,49.2,0.0,36.5581,36.5581,36.5581,36.5581,0.0
2011-04-08 11:50:00,49.21,49.21,49.17,49.17,6000.0,36.5655,36.5655,36.5358,36.5358,6000.0
2011-04-08 11:55:00,49.19,49.2,49.19,49.2,3700.0,36.5507,36.5581,36.5507,36.5581,3700.0
2011-04-08 12:00:00,49.19,49.19,49.19,49.19,100.0,36.5507,36.5507,36.5507,36.5507,100.0
2011-04-08 12:05:00,49.19,49.19,49.19,49.19,0.0,36.5507,36.5507,36.5507,36.5507,0.0
2011-04-08 12:10:00,49.15,49.19,49.15,49.19,2700.0,36.5209,36.5507,36.5209,36.5507,2700.0
2011-04-08 12:15:00,49.2,49.2,49.2,49.2,400.0,36.5581,36.5581,36.5581,36.5581,400.0
2011-04-08 12:20:00,49.2,49.2,49.2,49.2,0.0,36.5581,36.5581,36.5581,36.5581,0.0
2011-04-08 12:25:00,49.15,49.15,49.15,49.15,200.0,36.5209,36.5209,36.5209,36.5209,200.0
2011-04-08 12:30:00,49.15,49.15,49.15,49.15,0.0,36.5209,36.5209,36.5209,36.5209,0.0
2011-04-08 12:35:00,49.15,49.15,49.15,49.15,0.0,36.5209,36.5209,36.5209,36.5209,0.0
2011-04-08 12:40:00,49.17,49.17,49.17,49.17,100.0,36.5358,36.5358,36.5358,36.5358,100.0
2011-04-08 12:45:00,49.16,49.16,49.14,49.14,500.0,36.5284,36.5284,36.5135,36.5135,500.0
2011-04-08 12:50:00,49.1,49.1,49.1,49.1,400.0,36.4838,36.4838,36.4838,36.4838,400.0
2011-04-08 12:55:00,49.1,49.11,49.1,49.11,800.0,36.4838,36.4912,36.4838,36.4912,800.0
2011-04-08 13:00:00,49.12,49.12,49.12,49.12,100.0,36.4987,36.4987,36.4987,36.4987,100.0
2011-04-08 13:05:00,49.12,49.12,49.12,49.12,0.0,36.4987,36.4987,36.4987,36.4987,0.0
2011-04-08 13:10:00,49.12,49.12,49.12,49.12,0.0,36.4987,36.4987,36.4987,36.4987,0.0
2011-04-08 13:15:00,49.12,49.13,49.12,49.13,3600.0,36.4987,36.5061,36.4987,36.5061,3600.0
2011-04-08 13:20:00,49.14,49.14,49.14,49.14,100.0,36.5135,36.5135,36.5135,36.5135,100.0
2011-04-08 13:25:00,49.14,49.14,49.14,49.14,0.0,36.5135,36.5135,36.5135,36.5135,0.0
2011-04-08 13:30:00,49.12,49.13,49.1,49.1,8800.0,36.4987,36.5061,36.4838,36.4838,8800.0
2011-04-08 13:35:00,49.1,49.1,49.1,49.1,0.0,36.4838,36.4838,36.4838,36.4838,0.0
2011-04-08 13:40:00,49.14,49.16,49.14,49.16,17300.0,36.5135,36.5284,36.5135,36.5284,17300.0
2011-04-08 13:45:00,49.15,49.17,49.15,49.17,9900.0,36.5209,36.5358,36.5209,36.5358,9900.0
2011-04-08 13:50:00,49.19,49.19,49.19,49.19,2000.0,36.5507,36.5507,36.5507,36.5507,2000.0
2011-04-08 13:55:00,49.19,49.2,49.19,49.19,9300.0,36.5507,36.5581,36.5507,36.5507,9300.0
2011-04-08 14:00:00,49.19,49.2,49.19,49.2,7800.0,36.5507,36.5581,36.5507,36.5581,7800.0
2011-04-08 14:05:00,49.21,49.21,49.21,49.21,10500.0,36.5655,36.5655,36.5655,36.5655,10500.0
2011-04-08 14:10:00,49.2,49.2,49.2,49.2,600.0,36.5581,36.5581,36.5581,36.5581,600.0
2011-04-08 14:15:00,49.15,49.15,49.15,49.15,500.0,36.5209,36.5209,36.5209,36.5209,500.0
2011-04-08 14:20:00,49.15,49.15,49.13,49.13,200.0,36.5209,36.5209,36.5061,36.5061,200.0
2011-04-08 14:25:00,49.13,49.18,49.13,49.13,26100.0,36.5061,36.5432,36.5061,36.5061,26100.0
2011-04-08 14:30:00,49.13,49.13,49.12,49.13,4900.0,36.5061,36.5061,36.4987,36.5061,4900.0
2011-04-08 14:35:00,49.13,49.13,49.1,49.1,4800.0,36.5061,36.5061,36.4838,36.4838,4800.0
2011-04-08 14:40:00,49.08,49.09,49.08,49.09,500.0,36.4689,36.4764,36.4689,36.4764,500.0
2011-04-08 14:45:00,49.06,49.06,49.0,49.0,800.0,36.4541,36.4541,36.4095,36.4095,800.0
2011-04-08 14:50:00,49.0,49.0,48.97,48.98,700.0,36.4095,36.4095,36.3872,36.3946,700.0
2011-04-08 14:55:00,48.97,48.97,48.93,48.93,800.0,36.3872,36.3872,36.3575,36.3575,800.0
2011-04-08 15:00:00,48.9,48.92,48.9,48.92,600.0,36.3352,36.35,36.3352,36.35,600.0
2011-04-08 15:05:00,48.92,48.94,48.91,48.94,700.0,36.35,36.3649,36.3426,36.3649,700.0
2011-04-08 15:10:00,48.97,48.97,48.97,48.97,200.0,36.3872,36.3872,36.3872,36.3872,200.0
2011-04-08 15:15:00,48.95,48.95,48.95,48.95,200.0,36.3723,36.3723,36.3723,36.3723,200.0
2011-04-08 15:20:00,48.94,48.94,48.94,48.94,200.0,36.3649,36.3649,36.3649,36.3649,200.0
2011-04-08 15:25:00,48.94,48.94,48.94,48.94,0.0,36.3649,36.3649,36.3649,36.3649,0.0
2011-04-08 15:30:00,48.94,48.94,48.94,48.94,0.0,36.3649,36.3649,36.3649,36.3649,0.0
2011-04-08 15:35:00,48.94,48.94,48.94,48.94,0.0,36.3649,36.3649,36.3649,36.3649,0.0
2011-04-08 15:40:00,49.0,49.0,49.0,49.0,200.0,36.4095,36.4095,36.4095,36.4095,200.0
2011-04-08 15:45:00,49.04,49.06,49.04,49.06,1100.0,36.4392,36.4541,36.4392,36.4541,1100.0
2011-04-08 15:50:00,49.06,49.06,49.06,49.06,0.0,36.4541,36.4541,36.4541,36.4541,0.0
2011-04-08 15:55:00,49.1,49.1,49.1,49.1,100.0,36.4838,36.4838,36.4838,36.4838,100.0
2011-04-11 09:30:00,49.06,49.21,49.05,49.16,11300.0,36.4541,36.5655,36.4466,36.5284,11300.0
2011-04-11 09:35:00,49.17,49.17,49.1,49.11,14500.0,36.5358,36.5358,36.4838,36.4912,14500.0
2011-04-11 09:40:00,49.11,49.17,49.1,49.17,13100.0,36.4912,36.5358,36.4838,36.5358,13100.0
2011-04-11 09:45:00,49.18,49.25,49.18,49.25,6900.0,36.5432,36.5953,36.5432,36.5953,6900.0
2011-04-11 09:50:00,49.25,49.27,49.24,49.25,15000.0,36.5953,36.6101,36.5878,36.5953,15000.0
2011-04-11 09:55:00,49.25,49.25,49.2,49.21,1500.0,36.5953,36.5953,36.5581,36.5655,1500.0
2011-04-11 10:00:00,49.2,49.22,49.17,49.19,5200.0,36.5581,36.573,36.5358,36.5507,5200.0
2011-04-11 10:05:00,49.19,49.2,49.15,49.15,7200.0,36.5507,36.5581,36.5209,36.5209,7200.0
2011-04-11 10:10:00,49.15,49.15,49.13,49.14,1000.0,36.5209,36.5209,36.5061,36.5135,1000.0
2011-04-11 10:15:00,49.15,49.16,49.12,49.13,1800.0,36.5209,36.5284,36.4987,36.5061,1800.0
2011-04-11 10:20:00,49.13,49.13,49.11,49.11,6600.0,36.5061,36.5061,36.4912,36.4912,6600.0
2011-04-11 10:25:00,49.11,49.12,49.11,49.12,1600.0,36.4912,36.4987,36.4912,36.4987,1600.0
2011-04-11 10:30:00,49.08,49.08,49.08,49.08,800.0,36.4689,36.4689,36.4689,36.4689,800.0
2011-04-11 10:35:00,49.13,49.14,49.12,49.13,2500.0,36.5061,36.5135,36.4987,36.5061,2500.0
2011-04-11 10:40:00,49.12,49.12,49.1,49.1,200.0,36.4987,36.4987,36.4838,36.4838,200.0
2011-04-11 10:45:00,49.17,49.17,49.17,49.17,100.0,36.5358,36.5358,36.5358,36.5358,100.0
2011-04-11 10:50:00,49.16,49.17,49.16,49.17,1300.0,36.5284,36.5358,36.5284,36.5358,1300.0
2011-04-11 10:55:00,49.17,49.17,49.17,49.17,0.0,36.5358,36.5358,36.5358,36.5358,0.0
2011-04-11 11:00:00,49.17,49.17,49.17,49.17,0.0,36.5358,36.5358,36.5358,36.5358,0.0
2011-04-11 11:05:00,49.16,49.16,49.16,49.16,100.0,36.5284,36.5284,36.5284,36.5284,100.0
2011-04-11 11:10:00,49.17,49.17,49.14,49.14,900.0,36.5358,36.5358,36.5135,36.5135,900.0
2011-04-11 11:15:00,49.18,49.19,49.17,49.18,6000.0,36.5432,36.5507,36.5358,36.5432,6000.0
2011-04-11 11:20:00,49.17,49.17,49.16,49.16,200.0,36.5358,36.5358,36.5284,36.5284,200.0
2011-04-11 11:25:00,49.16,49.16,49.16,49.16,0.0,36.5284,36.5284,36.5284,36.5284,0.0
2011-04-11 11:30:00,49.16,49.16,49.16,49.16,0.0,36.5284,36.5284,36.5284,36.5284,0.0
2011-04-11 11:35:00,49.16,49.16,49.16,49.16,0.0,36.5284,36.5284,36.5284,36.5284,0.0
2011-04-11 11:40:00,49.16,49.16,49.16,49.16,0.0,36.5284,36.5284,36.5284,36.5284,0.0
2011-04-11 11:45:00,49.16,49.16,49.16,49.16,0.0,36.5284,36.5284,36.5284,36.5284,0.0
2011-04-11 11:50:00,49.16,49.16,49.16,49.16,100.0,36.5284,36.5284,36.5284,36.5284,100.0
2011-04-11 11:55:00,49.16,49.16,49.16,49.16,0.0,36.5284,36.5284,36.5284,36.5284,0.0
2011-04-11 12:00:00,49.16,49.16,49.16,49.16,0.0,36.5284,36.5284,36.5284,36.5284,0.0
2011-04-11 12:05:00,49.09,49.09,49.07,49.09,1100.0,36.4764,36.4764,36.4615,36.4764,1100.0
2011-04-11 12:10:00,49.09,49.09,49.06,49.06,7900.0,36.4764,36.4764,36.4541,36.4541,7900.0
2011-04-11 12:15:00,49.05,49.05,49.05,49.05,600.0,36.4466,36.4466,36.4466,36.4466,600.0
2011-04-11 12:20:00,49.05,49.06,49.05,49.06,3500.0,36.4466,36.4541,36.4466,36.4541,3500.0
2011-04-11 12:25:00,49.06,49.06,49.06,49.06,0.0,36.4541,36.4541,36.4541,36.4541,0.0
2011-04-11 12:30:00,49.08,49.08,49.08,49.08,400.0,36.4689,36.4689,36.4689,36.4689,400.0
2011-04-11 12:35:00,49.05,49.05,48.99,48.99,9800.0,36.4466,36.4466,36.4021,36.4021,9800.0
2011-04-11 12:40:00,48.97,49.01,48.97,49.01,400.0,36.3872,36.4169,36.3872,36.4169,400.0
2011-04-11 12:45:00,49.01,49.01,49.01,49.01,0.0,36.4169,36.4169,36.4169,36.4169,0.0
2011-04-11 12:50:00,48.99,49.0,48.99,49.0,300.0,36.4021,36.4095,36.4021,36.4095,300.0
2011-04-11 12:55:00,49.0,49.0,49.0,49.0,100.0,36.4095,36.4095,36.4095,36.4095,100.0
2011-04-11 13:00:00,48.97,48.98,48.94,48.97,3800.0,36.3872,36.3946,36.3649,36.3872,3800.0
2011-04-11 13:05:00,48.97,48.97,48.97,48.97,0.0,36.3872,36.3872,36.3872,36.3872,0.0
2011-04-11 13:10:00,48.97,48.97,48.97,48.97,0.0,36.3872,36.3872,36.3872,36.3872,0.0
2011-04-11 13:15:00,48.97,48.97,48.97,48.97,0.0,36.3872,36.3872,36.3872,36.3872,0.0
2011-04-11 13:20:00,48.94,48.98,48.94,48.98,1000.0,36.3649,36.3946,36.3649,36.3946,1000.0
2011-04-11 13:25:00,48.98,48.98,48.97,48.97,400.0,36.3946,36.3946,36.3872,36.3872,400.0
2011-04-11 13:30:00,48.96,48.96,48.96,48.96,100.0,36.3798,36.3798,36.3798,36.3798,100.0
2011-04-11 13:35:00,48.95,48.95,48.94,48.94,1100.0,36.3723,36.3723,36.3649,36.3649,1100.0
2011-04-11 13:40:00,48.95,48.97,48.95,48.97,1400.0,36.3723,36.3872,36.3723,36.3872,1400.0
2011-04-11 13:45:00,48.92,48.92,48.91,48.91,400.0,36.35,36.35,36.3426,36.3426,400.0
2011-04-11 13:50:00,48.95,48.99,48.95,48.99,200.0,36.3723,36.4021,36.3723,36.4021,200.0
2011-04-11 13:55:00,48.99,48.99,48.99,48.99,0.0,36.4021,36.4021,36.4021,36.4021,0.0
2011-04-11 14:00:00,49.0,49.0,49.0,49.0,100.0,36.4095,36.4095,36.4095,36.4095,100.0
2011-04-11 14:05:00,48.95,49.0,48.95,49.0,700.0,36.3723,36.4095,36.3723,36.4095,700.0
2011-04-11 14:10:00,49.0,49.0,49.0,49.0,0.0,36.4095,36.4095,36.4095,36.4095,0.0
2011-04-11 14:15:00,48.94,48.96,48.94,48.96,3200.0,36.3649,36.3798,36.3649,36.3798,3200.0
2011-04-11 14:20:00,48.96,48.99,48.96,48.99,2400.0,36.3798,36.4021,36.3798,36.4021,2400.0
2011-04-11 14:25:00,48.95,48.95,48.88,48.95,288100.0,36.3723,36.3723,36.3203,36.3723,288100.0
2011-04-11 14:30:00,48.95,48.95,48.95,48.95,200.0,36.3723,36.3723,36.3723,36.3723,200.0
2011-04-11 14:35:00,48.95,48.95,48.95,48.95,0.0,36.3723,36.3723,36.3723,36.3723,0.0
2011-04-11 14:40:00,48.9,48.9,48.9,48.9,400.0,36.3352,36.3352,36.3352,36.3352,400.0
2011-04-11 14:45:00,48.88,48.88,48.87,48.87,1100.0,36.3203,36.3203,36.3129,36.3129,1100.0
2011-04-11 14:50:00,48.85,48.85,48.85,48.85,500.0,36.298,36.298,36.298,36.298,500.0
2011-04-11 14:55:00,48.81,48.82,48.81,48.82,500.0,36.2683,36.2757,36.2683,36.2757,500.0
2011-04-11 15:00:00,48.75,48.75,48.75,48.75,100.0,36.2237,36.2237,36.2237,36.2237,100.0
2011-04-11 15:05:00,48.8,48.8,48.76,48.76,1000.0,36.2609,36.2609,36.2312,36.2312,1000.0
2011-04-11 15:10:00,48.73,48.73,48.73,48.73,500.0,36.2089,36.2089,36.2089,36.2089,500.0
2011-04-11 15:15:00,48.73,48.73,48.73,48.73,0.0,36.2089,36.2089,36.2089,36.2089,0.0
2011-04-11 15:20:00,48.73,48.73,48.73,48.73,0.0,36.2089,36.2089,36.2089,36.2089,0.0
2011-04-11 15:25:00,48.73,48.73,48.73,48.73,0.0,36.2089,36.2089,36.2089,36.2089,0.0
2011-04-11 15:30:00,48.73,48.73,48.73,48.73,0.0,36.2089,36.2089,36.2089,36.2089,0.0
2011-04-11 15:35:00,48.8,48.82,48.8,48.82,200.0,36.2609,36.2757,36.2609,36.2757,200.0
2011-04-11 15:40:00,48.82,48.82,48.82,48.82,100.0,36.2757,36.2757,36.2757,36.2757,100.0
2011-04-11 15:45:00,48.84,48.85,48.83,48.85,300.0,36.2906,36.298,36.2832,36.298,300.0
2011-04-11 15:50:00,48.87,48.87,48.87,48.87,200.0,36.3129,36.3129,36.3129,36.3129,200.0
2011-04-11 15:55:00,48.82,48.83,48.8,48.83,10100.0,36.2757,36.2832,36.2609,36.2832,10100.0
2011-04-12 09:30:00,48.67,48.67,48.5,48.5,10600.0,36.1643,36.1643,36.038,36.038,10600.0
2011-04-12 09:35:00,48.5,48.5,48.5,48.5,0.0,36.038,36.038,36.038,36.038,0.0
2011-04-12 09:40:00,48.6,48.6,48.57,48.57,200.0,36.1123,36.1123,36.09,36.09,200.0
2011-04-12 09:45:00,48.64,48.64,48.61,48.63,900.0,36.142,36.142,36.1197,36.1346,900.0
2011-04-12 09:50:00,48.59,48.59,48.51,48.52,4200.0,36.1048,36.1048,36.0454,36.0528,4200.0
2011-04-12 09:55:00,48.5,48.51,48.47,48.47,8600.0,36.038,36.0454,36.0157,36.0157,8600.0
2011-04-12 10:00:00,48.47,48.48,48.42,48.46,9400.0,36.0157,36.0231,35.9785,36.0082,9400.0
2011-04-12 10:05:00,48.44,48.44,48.34,48.34,2800.0,35.9934,35.9934,35.9191,35.9191,2800.0
2011-04-12 10:10:00,48.33,48.39,48.33,48.38,1600.0,35.9116,35.9562,35.9116,35.9488,1600.0
2011-04-12 10:15:00,48.4,48.4,48.4,48.4,100.0,35.9637,35.9637,35.9637,35.9637,100.0
2011-04-12 10:20:00,48.36,48.36,48.36,48.36,400.0,35.9339,35.9339,35.9339,35.9339,400.0
2011-04-12 10:25:00,48.43,48.43,48.43,48.43,800.0,35.986,35.986,35.986,35.986,800.0
2011-04-12 10:30:00,48.41,48.41,48.4,48.4,300.0,35.9711,35.9711,35.9637,35.9637,300.0
2011-04-12 10:35:00,48.34,48.34,48.34,48.34,100.0,35.9191,35.9191,35.9191,35.9191,100.0
2011-04-12 10:40:00,48.36,48.36,48.36,48.36,200.0,35.9339,35.9339,35.9339,35.9339,200.0
2011-04-12 10:45:00,48.3,48.3,48.3,48.3,100.0,35.8894,35.8894,35.8894,35.8894,100.0
2011-04-12 10:50:00,48.32,48.32,48.26,48.26,4100.0,35.9042,35.9042,35.8596,35.8596,4100.0
2011-04-12 10:55:00,48.28,48.28,48.26,48.28,500.0,35.8745,35.8745,35.8596,35.8745,500.0
2011-04-12 11:00:00,48.26,48.26,48.25,48.25,200.0,35.8596,35.8596,35.8522,35.8522,200.0
2011-04-12 11:05:00,48.24,48.24,48.21,48.21,1100.0,35.8448,35.8448,35.8225,35.8225,1100.0
2011-04-12 11:10:00,48.21,48.21,48.21,48.21,7600.0,35.8225,35.8225,35.8225,35.8225,7600.0
2011-04-12 11:15:00,48.21,48.21,48.21,48.21,0.0,35.8225,35.8225,35.8225,35.8225,0.0
2011-04-12 11:20:00,48.21,48.21,48.21,48.21,0.0,35.8225,35.8225,35.8225,35.8225,0.0
2011-04-12 11:25:00,48.21,48.21,48.21,48.21,0.0,35.8225,35.8225,35.8225,35.8225,0.0
2011-04-12 11:30:00,48.25,48.26,48.25,48.26,300.0,35.8522,35.8596,35.8522,35.8596,300.0
2011-04-12 11:35:00,48.3,48.3,48.3,48.3,100.0,35.8894,35.8894,35.8894,35.8894,100.0
2011-04-12 11:40:00,48.3,48.31,48.3,48.31,600.0,35.8894,35.8968,35.8894,35.8968,600.0
2011-04-12 11:45:00,48.33,48.35,48.33,48.35,12100.0,35.9116,35.9265,35.9116,35.9265,12100.0
2011-04-12 11:50:00,48.35,48.35,48.33,48.33,1700.0,35.9265,35.9265,35.9116,35.9116,1700.0
2011-04-12 11:55:00,48.31,48.31,48.31,48.31,1500.0,35.8968,35.8968,35.8968,35.8968,1500.0
2011-04-12 12:00:00,48.31,48.31,48.3,48.3,2300.0,35.8968,35.8968,35.8894,35.8894,2300.0
2011-04-12 12:05:00,48.31,48.31,48.31,48.31,200.0,35.8968,35.8968,35.8968,35.8968,200.0
2011-04-12 12:10:00,48.3,48.31,48.3,48.31,400.0,35.8894,35.8968,35.8894,35.8968,400.0
2011-04-12 12:15:00,48.31,48.31,48.31,48.31,200.0,35.8968,35.8968,35.8968,35.8968,200.0
2011-04-12 12:20:00,48.31,48.31,48.3,48.3,1100.0,35.8968,35.8968,35.8894,35.8894,1100.0
2011-04-12 12:25:00,48.3,48.3,48.3,48.3,0.0,35.8894,35.8894,35.8894,35.8894,0.0
2011-04-12 12:30:00,48.3,48.3,48.3,48.3,100.0,35.8894,35.8894,35.8894,35.8894,100.0
2011-04-12 12:35:00,48.3,48.3,48.29,48.3,2400.0,35.8894,35.8894,35.8819,35.8894,2400.0
2011-04-12 12:40:00,48.3,48.3,48.3,48.3,0.0,35.8894,35.8894,35.8894,35.8894,0.0
2011-04-12 12:45:00,48.35,48.41,48.35,48.41,600.0,35.9265,35.9711,35.9265,35.9711,600.0
2011-04-12 12:50:00,48.41,48.41,48.41,48.41,200.0,35.9711,35.9711,35.9711,35.9711,200.0
2011-04-12 12:55:00,48.39,48.39,48.39,48.39,200.0,35.9562,35.9562,35.9562,35.9562,200.0
2011-04-12 13:00:00,48.39,48.39,48.39,48.39,0.0,35.9562,35.9562,35.9562,35.9562,0.0
2011-04-12 13:05:00,48.39,48.39,48.39,48.39,0.0,35.9562,35.9562,35.9562,35.9562,0.0
2011-04-12 13:10:00,48.35,48.35,48.35,48.35,9200.0,35.9265,35.9265,35.9265,35.9265,9200.0
2011-04-12 13:15:00,48.34,48.34,48.34,48.34,200.0,35.9191,35.9191,35.9191,35.9191,200.0
2011-04-12 13:20:00,48.34,48.34,48.34,48.34,700.0,35.9191,35.9191,35.9191,35.9191,700.0
2011-04-12 13:25:00,48.34,48.37,48.34,48.37,600.0,35.9191,35.9414,35.9191,35.9414,600.0
2011-04-12 13:30:00,48.4,48.41,48.4,48.4,3200.0,35.9637,35.9711,35.9637,35.9637,3200.0
2011-04-12 13:35:00,48.4,48.4,48.39,48.4,500.0,35.9637,35.9637,35.9562,35.9637,500.0
2011-04-12 13:40:00,48.4,48.4,48.38,48.38,2300.0,35.9637,35.9637,35.9488,35.9488,2300.0
2011-04-12 13:45:00,48.38,48.38,48.38,48.38,0.0,35.9488,35.9488,35.9488,35.9488,0.0
2011-04-12 13:50:00,48.45,48.45,48.42,48.42,1100.0,36.0008,36.0008,35.9785,35.9785,1100.0
2011-04-12 13:55:00,48.47,48.47,48.47,48.47,200.0,36.0157,36.0157,36.0157,36.0157,200.0
2011-04-12 14:00:00,48.44,48.44,48.44,48.44,500.0,35.9934,35.9934,35.9934,35.9934,500.0
2011-04-12 14:05:00,48.5,48.5,48.5,48.5,700.0,36.038,36.038,36.038,36.038,700.0
2011-04-12 14:10:00,48.5,48.5,48.5,48.5,0.0,36.038,36.038,36.038,36.038,0.0
2011-04-12 14:15:00,48.49,48.49,48.49,48.49,100.0,36.0305,36.0305,36.0305,36.0305,100.0
2011-04-12 14:20:00,48.49,48.49,48.49,48.49,0.0,36.0305,36.0305,36.0305,36.0305,0.0
2011-04-12 14:25:00,48.49,48.52,48.49,48.5,9300.0,36.0305,36.0528,36.0305,36.038,9300.0
2011-04-12 14:30:00,48.5,48.5,48.5,48.5,0.0,36.038,36.038,36.038,36.038,0.0
2011-04-12 14:35:00,48.5,48.5,48.5,48.5,0.0,36.038,36.038,36.038,36.038,0.0
2011-04-12 14:40:00,48.46,48.46,48.46,48.46,200.0,36.0082,36.0082,36.0082,36.0082,200.0
2011-04-12 14:45:00,48.41,48.41,48.41,48.41,100.0,35.9711,35.9711,35.9711,35.9711,100.0
2011-04-12 14:50:00,48.41,48.41,48.41,48.41,200.0,35.9711,35.9711,35.9711,35.9711,200.0
2011-04-12 14:55:00,48.41,48.41,48.41,48.41,0.0,35.9711,35.9711,35.9711,35.9711,0.0
2011-04-12 15:00:00,48.39,48.39,48.39,48.39,100.0,35.9562,35.9562,35.9562,35.9562,100.0
2011-04-12 15:05:00,48.44,48.46,48.42,48.46,18900.0,35.9934,36.0082,35.9785,36.0082,18900.0
2011-04-12 15:10:00,48.46,48.46,48.46,48.46,0.0,36.0082,36.0082,36.0082,36.0082,0.0
2011-04-12 15:15:00,48.43,48.46,48.41,48.41,700.0,35.986,36.0082,35.9711,35.9711,700.0
2011-04-12 15:20:00,48.31,48.33,48.3,48.33,2800.0,35.8968,35.9116,35.8894,35.9116,2800.0
2011-04-12 15:25:00,48.33,48.33,48.33,48.33,0.0,35.9116,35.9116,35.9116,35.9116,0.0
2011-04-12 15:30:00,48.33,48.33,48.3,48.31,400.0,35.9116,35.9116,35.8894,35.8968,400.0
2011-04-12 15:35:00,48.31,48.35,48.31,48.34,3700.0,35.8968,35.9265,35.8968,35.9191,3700.0
2011-04-12 15:40:00,48.34,48.34,48.34,48.34,0.0,35.9191,35.9191,35.9191,35.9191,0.0
2011-04-12 15:45:00,48.34,48.36,48.34,48.36,400.0,35.9191,35.9339,35.9191,35.9339,400.0
2011-04-12 15:50:00,48.37,48.42,48.37,48.42,1300.0,35.9414,35.9785,35.9414,35.9785,1300.0
2011-04-12 15:55:00,48.42,48.42,48.39,48.39,1000.0,35.9785,35.9785,35.9562,35.9562,1000.0
2011-04-13 09:30:00,48.79,48.87,48.79,48.8,30400.0,36.2535,36.3129,36.2535,36.2609,30400.0
2011-04-13 09:35:00,48.8,48.82,48.76,48.81,47900.0,36.2609,36.2757,36.2312,36.2683,47900.0
2011-04-13 09:40:00,48.81,48.85,48.78,48.84,88500.0,36.2683,36.298,36.246,36.2906,88500.0
2011-04-13 09:45:00,48.75,48.77,48.74,48.75,24900.0,36.2237,36.2386,36.2163,36.2237,24900.0
2011-04-13 09:50:00,48.75,48.76,48.72,48.76,17700.0,36.2237,36.2312,36.2014,36.2312,17700.0
2011-04-13 09:55:00,48.76,48.76,48.69,48.7,21600.0,36.2312,36.2312,36.1791,36.1866,21600.0
2011-04-13 10:00:00,48.69,48.69,48.66,48.67,3900.0,36.1791,36.1791,36.1569,36.1643,3900.0
2011-04-13 10:05:00,48.67,48.69,48.64,48.64,2200.0,36.1643,36.1791,36.142,36.142,2200.0
2011-04-13 10:10:00,48.63,48.63,48.6,48.6,2000.0,36.1346,36.1346,36.1123,36.1123,2000.0
2011-04-13 10:15:00,48.6,48.66,48.6,48.63,3500.0,36.1123,36.1569,36.1123,36.1346,3500.0
2011-04-13 10:20:00,48.65,48.67,48.61,48.65,12800.0,36.1494,36.1643,36.1197,36.1494,12800.0
2011-04-13 10:25:00,48.67,48.72,48.67,48.72,5400.0,36.1643,36.2014,36.1643,36.2014,5400.0
2011-04-13 10:30:00,48.71,48.75,48.71,48.72,800.0,36.194,36.2237,36.194,36.2014,800.0
2011-04-13 10:35:00,48.72,48.72,48.66,48.67,1800.0,36.2014,36.2014,36.1569,36.1643,1800.0
2011-04-13 10:40:00,48.67,48.72,48.67,48.72,11800.0,36.1643,36.2014,36.1643,36.2014,11800.0
2011-04-13 10:45:00,48.72,48.78,48.72,48.78,1400.0,36.2014,36.246,36.2014,36.246,1400.0
2011-04-13 10:50:00,48.81,48.84,48.81,48.82,1200.0,36.2683,36.2906,36.2683,36.2757,1200.0
2011-04-13 10:55:00,48.81,48.82,48.81,48.81,1100.0,36.2683,36.2757,36.2683,36.2683,1100.0
2011-04-13 11:00:00,48.81,48.81,48.78,48.78,900.0,36.2683,36.2683,36.246,36.246,900.0
2011-04-13 11:05:00,48.77,48.78,48.77,48.78,1000.0,36.2386,36.246,36.2386,36.246,1000.0
2011-04-13 11:10:00,48.75,48.75,48.73,48.74,1000.0,36.2237,36.2237,36.2089,36.2163,1000.0
2011-04-13 11:15:00,48.73,48.73,48.71,48.72,900.0,36.2089,36.2089,36.194,36.2014,900.0
2011-04-13 11:20:00,48.72,48.72,48.68,48.69,900.0,36.2014,36.2014,36.1717,36.1791,900.0
2011-04-13 11:25:00,48.68,48.68,48.65,48.66,1400.0,36.1717,36.1717,36.1494,36.1569,1400.0
2011-04-13 11:30:00,48.65,48.69,48.65,48.66,7800.0,36.1494,36.1791,36.1494,36.1569,7800.0
2011-04-13 11:35:00,48.68,48.68,48.57,48.59,1900.0,36.1717,36.1717,36.09,36.1048,1900.0
2011-04-13 11:40:00,48.57,48.61,48.57,48.61,1000.0,36.09,36.1197,36.09,36.1197,1000.0
2011-04-13 11:45:00,48.6,48.61,48.6,48.61,800.0,36.1123,36.1197,36.1123,36.1197,800.0
2011-04-13 11:50:00,48.6,48.61,48.6,48.61,900.0,36.1123,36.1197,36.1123,36.1197,900.0
2011-04-13 11:55:00,48.6,48.6,48.54,48.54,800.0,36.1123,36.1123,36.0677,36.0677,800.0
2011-04-13 12:00:00,48.51,48.55,48.51,48.54,800.0,36.0454,36.0751,36.0454,36.0677,800.0
2011-04-13 12:05:00,48.54,48.54,48.51,48.51,800.0,36.0677,36.0677,36.0454,36.0454,800.0
2011-04-13 12:10:00,48.53,48.53,48.49,48.52,43300.0,36.0603,36.0603,36.0305,36.0528,43300.0
2011-04-13 12:15:00,48.52,48.56,48.52,48.56,1000.0,36.0528,36.0825,36.0528,36.0825,1000.0
2011-04-13 12:20:00,48.55,48.55,48.5,48.51,800.0,36.0751,36.0751,36.038,36.0454,800.0
2011-04-13 12:25:00,48.5,48.52,48.5,48.52,500.0,36.038,36.0528,36.038,36.0528,500.0
2011-04-13 12:30:00,48.49,48.49,48.47,48.47,400.0,36.0305,36.0305,36.0157,36.0157,400.0
2011-04-13 12:35:00,48.44,48.44,48.41,48.41,2100.0,35.9934,35.9934,35.9711,35.9711,2100.0
2011-04-13 12:40:00,48.38,48.38,48.33,48.33,900.0,35.9488,35.9488,35.9116,35.9116,900.0
2011-04-13 12:45:00,48.33,48.37,48.32,48.37,2200.0,35.9116,35.9414,35.9042,35.9414,2200.0
2011-04-13 12:50:00,48.38,48.39,48.37,48.39,900.0,35.9488,35.9562,35.9414,35.9562,900.0
2011-04-13 12:55:00,48.38,48.4,48.37,48.4,1700.0,35.9488,35.9637,35.9414,35.9637,1700.0
2011-04-13 13:00:00,48.38,48.44,48.38,48.44,900.0,35.9488,35.9934,35.9488,35.9934,900.0
2011-04-13 13:05:00,48.44,48.48,48.44,48.46,10600.0,35.9934,36.0231,35.9934,36.0082,10600.0
2011-04-13 13:10:00,48.45,48.45,48.44,48.44,800.0,36.0008,36.0008,35.9934,35.9934,800.0
2011-04-13 13:15:00,48.45,48.46,48.45,48.45,1100.0,36.0008,36.0082,36.0008,36.0008,1100.0
2011-04-13 13:20:00,48.45,48.45,48.45,48.45,100.0,36.0008,36.0008,36.0008,36.0008,100.0
2011-04-13 13:25:00,48.46,48.46,48.44,48.46,1000.0,36.0082,36.0082,35.9934,36.0082,1000.0
2011-04-13 13:30:00,48.45,48.45,48.45,48.45,500.0,36.0008,36.0008,36.0008,36.0008,500.0
2011-04-13 13:35:00,48.45,48.45,48.42,48.43,700.0,36.0008,36.0008,35.9785,35.986,700.0
2011-04-13 13:40:00,48.43,48.46,48.43,48.46,600.0,35.986,36.0082,35.986,36.0082,600.0
2011-04-13 13:45:00,48.44,48.44,48.44,48.44,900.0,35.9934,35.9934,35.9934,35.9934,900.0
2011-04-13 13:50:00,48.44,48.44,48.41,48.42,1500.0,35.9934,35.9934,35.9711,35.9785,1500.0
2011-04-13 13:55:00,48.4,48.4,48.4,48.4,300.0,35.9637,35.9637,35.9637,35.9637,300.0
2011-04-13 14:00:00,48.4,48.44,48.4,48.44,900.0,35.9637,35.9934,35.9637,35.9934,900.0
2011-04-13 14:05:00,48.41,48.45,48.41,48.45,1300.0,35.9711,36.0008,35.9711,36.0008,1300.0
2011-04-13 14:10:00,48.44,48.45,48.41,48.41,700.0,35.9934,36.0008,35.9711,35.9711,700.0
2011-04-13 14:15:00,48.4,48.4,48.37,48.37,900.0,35.9637,35.9637,35.9414,35.9414,900.0
2011-04-13 14:20:00,48.4,48.44,48.4,48.44,800.0,35.9637,35.9934,35.9637,35.9934,800.0
2011-04-13 14:25:00,48.46,48.51,48.46,48.51,800.0,36.0082,36.0454,36.0082,36.0454,800.0
2011-04-13 14:30:00,48.51,48.53,48.5,48.5,700.0,36.0454,36.0603,36.038,36.038,700.0
2011-04-13 14:35:00,48.49,48.52,48.49,48.5,1500.0,36.0305,36.0528,36.0305,36.038,1500.0
2011-04-13 14:40:00,48.5,48.54,48.5,48.54,800.0,36.038,36.0677,36.038,36.0677,800.0
2011-04-13 14:45:00,48.57,48.57,48.55,48.55,1300.0,36.09,36.09,36.0751,36.0751,1300.0
2011-04-13 14:50:00,48.56,48.58,48.56,48.56,1600.0,36.0825,36.0974,36.0825,36.0825,1600.0
2011-04-13 14:55:00,48.57,48.59,48.57,48.59,800.0,36.09,36.1048,36.09,36.1048,800.0
2011-04-13 15:00:00,48.57,48.63,48.57,48.63,1200.0,36.09,36.1346,36.09,36.1346,1200.0
2011-04-13 15:05:00,48.62,48.62,48.61,48.61,1200.0,36.1271,36.1271,36.1197,36.1197,1200.0
2011-04-13 15:10:00,48.61,48.62,48.6,48.62,1300.0,36.1197,36.1271,36.1123,36.1271,1300.0
2011-04-13 15:15:00,48.61,48.62,48.59,48.62,1700.0,36.1197,36.1271,36.1048,36.1271,1700.0
2011-04-13 15:20:00,48.62,48.62,48.62,48.62,1700.0,36.1271,36.1271,36.1271,36.1271,1700.0
2011-04-13 15:25:00,48.62,48.62,48.59,48.59,1500.0,36.1271,36.1271,36.1048,36.1048,1500.0
2011-04-13 15:30:00,48.6,48.6,48.54,48.55,2000.0,36.1123,36.1123,36.0677,36.0751,2000.0
2011-04-13 15:35:00,48.55,48.58,48.55,48.58,5200.0,36.0751,36.0974,36.0751,36.0974,5200.0
2011-04-13 15:40:00,48.58,48.6,48.58,48.6,6800.0,36.0974,36.1123,36.0974,36.1123,6800.0
2011-04-13 15:45:00,48.58,48.58,48.55,48.56,3200.0,36.0974,36.0974,36.0751,36.0825,3200.0
2011-04-13 15:50:00,48.56,48.6,48.54,48.55,15900.0,36.0825,36.1123,36.0677,36.0751,15900.0
2011-04-13 15:55:00,48.55,48.56,48.53,48.56,9700.0,36.0751,36.0825,36.0603,36.0825,9700.0
2011-04-14 09:30:00,48.21,48.42,48.21,48.29,9700.0,35.8225,35.9785,35.8225,35.8819,9700.0
2011-04-14 09:35:00,48.3,48.3,48.25,48.26,300.0,35.8894,35.8894,35.8522,35.8596,300.0
2011-04-14 09:40:00,48.36,48.36,48.29,48.31,2600.0,35.9339,35.9339,35.8819,35.8968,2600.0
2011-04-14 09:45:00,48.29,48.3,48.23,48.23,1300.0,35.8819,35.8894,35.8373,35.8373,1300.0
2011-04-14 09:50:00,48.2,48.24,48.2,48.24,300.0,35.8151,35.8448,35.8151,35.8448,300.0
2011-04-14 09:55:00,48.24,48.24,48.24,48.24,0.0,35.8448,35.8448,35.8448,35.8448,0.0
2011-04-14 10:00:00,48.28,48.32,48.28,48.29,300.0,35.8745,35.9042,35.8745,35.8819,300.0
2011-04-14 10:05:00,48.32,48.35,48.31,48.34,1400.0,35.9042,35.9265,35.8968,35.9191,1400.0
2011-04-14 10:10:00,48.35,48.36,48.3,48.3,400.0,35.9265,35.9339,35.8894,35.8894,400.0
2011-04-14 10:15:00,48.33,48.33,48.33,48.33,300.0,35.9116,35.9116,35.9116,35.9116,300.0
2011-04-14 10:20:00,48.39,48.39,48.39,48.39,100.0,35.9562,35.9562,35.9562,35.9562,100.0
2011-04-14 10:25:00,48.45,48.46,48.45,48.46,200.0,36.0008,36.0082,36.0008,36.0082,200.0
2011-04-14 10:30:00,48.49,48.51,48.47,48.47,5200.0,36.0305,36.0454,36.0157,36.0157,5200.0
2011-04-14 10:35:00,48.48,48.5,48.44,48.48,133900.0,36.0231,36.038,35.9934,36.0231,133900.0
2011-04-14 10:40:00,48.48,48.48,48.48,48.48,200.0,36.0231,36.0231,36.0231,36.0231,200.0
2011-04-14 10:45:00,48.48,48.48,48.48,48.48,100.0,36.0231,36.0231,36.0231,36.0231,100.0
2011-04-14 10:50:00,48.44,48.44,48.44,48.44,100.0,35.9934,35.9934,35.9934,35.9934,100.0
2011-04-14 10:55:00,48.48,48.48,48.47,48.47,200.0,36.0231,36.0231,36.0157,36.0157,200.0
2011-04-14 11:00:00,48.44,48.45,48.41,48.45,8700.0,35.9934,36.0008,35.9711,36.0008,8700.0
2011-04-14 11:05:00,48.45,48.45,48.44,48.44,700.0,36.0008,36.0008,35.9934,35.9934,700.0
2011-04-14 11:10:00,48.44,48.44,48.44,48.44,0.0,35.9934,35.9934,35.9934,35.9934,0.0
2011-04-14 11:15:00,48.44,48.44,48.44,48.44,0.0,35.9934,35.9934,35.9934,35.9934,0.0
2011-04-14 11:20:00,48.44,48.44,48.44,48.44,600.0,35.9934,35.9934,35.9934,35.9934,600.0
2011-04-14 11:25:00,48.42,48.45,48.36,48.39,15700.0,35.9785,36.0008,35.9339,35.9562,15700.0
2011-04-14 11:30:00,48.4,48.4,48.4,48.4,5200.0,35.9637,35.9637,35.9637,35.9637,5200.0
2011-04-14 11:35:00,48.32,48.35,48.32,48.35,400.0,35.9042,35.9265,35.9042,35.9265,400.0
2011-04-14 11:40:00,48.37,48.37,48.32,48.32,700.0,35.9414,35.9414,35.9042,35.9042,700.0
2011-04-14 11:45:00,48.32,48.32,48.32,48.32,0.0,35.9042,35.9042,35.9042,35.9042,0.0
2011-04-14 11:50:00,48.34,48.34,48.34,48.34,100.0,35.9191,35.9191,35.9191,35.9191,100.0
2011-04-14 11:55:00,48.34,48.34,48.34,48.34,0.0,35.9191,35.9191,35.9191,35.9191,0.0
2011-04-14 12:00:00,48.39,48.41,48.37,48.41,1200.0,35.9562,35.9711,35.9414,35.9711,1200.0
2011-04-14 12:05:00,48.42,48.42,48.42,48.42,200.0,35.9785,35.9785,35.9785,35.9785,200.0
2011-04-14 12:10:00,48.42,48.42,48.42,48.42,0.0,35.9785,35.9785,35.9785,35.9785,0.0
2011-04-14 12:15:00,48.42,48.42,48.42,48.42,0.0,35.9785,35.9785,35.9785,35.9785,0.0
2011-04-14 12:20:00,48.47,48.47,48.47,48.47,100.0,36.0157,36.0157,36.0157,36.0157,100.0
2011-04-14 12:25:00,48.46,48.46,48.44,48.46,87900.0,36.0082,36.0082,35.9934,36.0082,87900.0
2011-04-14 12:30:00,48.52,48.52,48.52,48.52,200.0,36.0528,36.0528,36.0528,36.0528,200.0
2011-04-14 12:35:00,48.52,48.52,48.52,48.52,0.0,36.0528,36.0528,36.0528,36.0528,0.0
2011-04-14 12:40:00,48.5,48.5,48.48,48.48,900.0,36.038,36.038,36.0231,36.0231,900.0
2011-04-14 12:45:00,48.47,48.47,48.47,48.47,200.0,36.0157,36.0157,36.0157,36.0157,200.0
2011-04-14 12:50:00,48.48,48.48,48.48,48.48,4500.0,36.0231,36.0231,36.0231,36.0231,4500.0
2011-04-14 12:55:00,48.5,48.5,48.5,48.5,6000.0,36.038,36.038,36.038,36.038,6000.0
2011-04-14 13:00:00,48.5,48.5,48.5,48.5,0.0,36.038,36.038,36.038,36.038,0.0
2011-04-14 13:05:00,48.5,48.5,48.5,48.5,0.0,36.038,36.038,36.038,36.038,0.0
2011-04-14 13:10:00,48.51,48.51,48.47,48.47,2600.0,36.0454,36.0454,36.0157,36.0157,2600.0
2011-04-14 13:15:00,48.49,48.51,48.49,48.51,13400.0,36.0305,36.0454,36.0305,36.0454,13400.0
2011-04-14 13:20:00,48.47,48.47,48.44,48.47,41800.0,36.0157,36.0157,35.9934,36.0157,41800.0
2011-04-14 13:25:00,48.45,48.46,48.45,48.45,5600.0,36.0008,36.0082,36.0008,36.0008,5600.0
2011-04-14 13:30:00,48.45,48.45,48.45,48.45,300.0,36.0008,36.0008,36.0008,36.0008,300.0
2011-04-14 13:35:00,48.47,48.47,48.47,48.47,100.0,36.0157,36.0157,36.0157,36.0157,100.0
2011-04-14 13:40:00,48.46,48.46,48.45,48.45,500.0,36.0082,36.0082,36.0008,36.0008,500.0
2011-04-14 13:45:00,48.45,48.45,48.45,48.45,200.0,36.0008,36.0008,36.0008,36.0008,200.0
2011-04-14 13:50:00,48.44,48.44,48.44,48.44,200.0,35.9934,35.9934,35.9934,35.9934,200.0
2011-04-14 13:55:00,48.44,48.44,48.44,48.44,0.0,35.9934,35.9934,35.9934,35.9934,0.0
2011-04-14 14:00:00,48.44,48.44,48.44,48.44,0.0,35.9934,35.9934,35.9934,35.9934,0.0
2011-04-14 14:05:00,48.44,48.44,48.44,48.44,0.0,35.9934,35.9934,35.9934,35.9934,0.0
2011-04-14 14:10:00,48.44,48.44,48.44,48.44,0.0,35.9934,35.9934,35.9934,35.9934,0.0
2011-04-14 14:15:00,48.44,48.44,48.44,48.44,0.0,35.9934,35.9934,35.9934,35.9934,0.0
2011-04-14 14:20:00,48.44,48.44,48.44,48.44,0.0,35.9934,35.9934,35.9934,35.9934,0.0
2011-04-14 14:25:00,48.47,48.47,48.47,48.47,11900.0,36.0157,36.0157,36.0157,36.0157,11900.0
2011-04-14 14:30:00,48.47,48.47,48.47,48.47,0.0,36.0157,36.0157,36.0157,36.0157,0.0
2011-04-14 14:35:00,48.5,48.5,48.5,48.5,200.0,36.038,36.038,36.038,36.038,200.0
2011-04-14 14:40:00,48.5,48.5,48.5,48.5,0.0,36.038,36.038,36.038,36.038,0.0
2011-04-14 14:45:00,48.47,48.47,48.47,48.47,1100.0,36.0157,36.0157,36.0157,36.0157,1100.0
2011-04-14 14:50:00,48.48,48.51,48.45,48.5,98200.0,36.0231,36.0454,36.0008,36.038,98200.0
2011-04-14 14:55:00,48.5,48.5,48.5,48.5,100.0,36.038,36.038,36.038,36.038,100.0
2011-04-14 15:00:00,48.51,48.57,48.51,48.57,2400.0,36.0454,36.09,36.0454,36.09,2400.0
2011-04-14 15:05:00,48.58,48.59,48.56,48.56,2600.0,36.0974,36.1048,36.0825,36.0825,2600.0
2011-04-14 15:10:00,48.57,48.57,48.57,48.57,200.0,36.09,36.09,36.09,36.09,200.0
2011-04-14 15:15:00,48.61,48.61,48.61,48.61,300.0,36.1197,36.1197,36.1197,36.1197,300.0
2011-04-14 15:20:00,48.61,48.62,48.58,48.58,3300.0,36.1197,36.1271,36.0974,36.0974,3300.0
2011-04-14 15:25:00,48.6,48.61,48.59,48.59,400.0,36.1123,36.1197,36.1048,36.1048,400.0
2011-04-14 15:30:00,48.58,48.59,48.54,48.54,2000.0,36.0974,36.1048,36.0677,36.0677,2000.0
2011-04-14 15:35:00,48.56,48.6,48.55,48.6,6100.0,36.0825,36.1123,36.0751,36.1123,6100.0
2011-04-14 15:40:00,48.61,48.61,48.6,48.6,2300.0,36.1197,36.1197,36.1123,36.1123,2300.0
2011-04-14 15:45:00,48.59,48.6,48.59,48.59,2600.0,36.1048,36.1123,36.1048,36.1048,2600.0
2011-04-14 15:50:00,48.59,48.59,48.58,48.58,400.0,36.1048,36.1048,36.0974,36.0974,400.0
2011-04-14 15:55:00,48.58,48.63,48.58,48.6,20600.0,36.0974,36.1346,36.0974,36.1123,20600.0
2011-04-15 09:30:00,48.58,48.58,48.48,48.48,1300.0,36.0974,36.0974,36.0231,36.0231,1300.0
2011-04-15 09:35:00,48.45,48.5,48.45,48.48,700.0,36.0008,36.038,36.0008,36.0231,700.0
2011-04-15 09:40:00,48.48,48.48,48.39,48.39,3000.0,36.0231,36.0231,35.9562,35.9562,3000.0
2011-04-15 09:45:00,48.4,48.4,48.38,48.39,800.0,35.9637,35.9637,35.9488,35.9562,800.0
2011-04-15 09:50:00,48.42,48.42,48.42,48.42,200.0,35.9785,35.9785,35.9785,35.9785,200.0
2011-04-15 09:55:00,48.41,48.51,48.41,48.51,700.0,35.9711,36.0454,35.9711,36.0454,700.0
2011-04-15 10:00:00,48.56,48.62,48.56,48.62,600.0,36.0825,36.1271,36.0825,36.1271,600.0
2011-04-15 10:05:00,48.61,48.62,48.57,48.57,500.0,36.1197,36.1271,36.09,36.09,500.0
2011-04-15 10:10:00,48.56,48.56,48.55,48.55,400.0,36.0825,36.0825,36.0751,36.0751,400.0
2011-04-15 10:15:00,48.52,48.52,48.52,48.52,300.0,36.0528,36.0528,36.0528,36.0528,300.0
2011-04-15 10:20:00,48.49,48.49,48.49,48.49,300.0,36.0305,36.0305,36.0305,36.0305,300.0
2011-04-15 10:25:00,48.49,48.5,48.49,48.5,300.0,36.0305,36.038,36.0305,36.038,300.0
2011-04-15 10:30:00,48.51,48.51,48.51,48.51,100.0,36.0454,36.0454,36.0454,36.0454,100.0
2011-04-15 10:35:00,48.43,48.43,48.43,48.43,100.0,35.986,35.986,35.986,35.986,100.0
2011-04-15 10:40:00,48.44,48.45,48.44,48.45,200.0,35.9934,36.0008,35.9934,36.0008,200.0
2011-04-15 10:45:00,48.44,48.48,48.44,48.48,300.0,35.9934,36.0231,35.9934,36.0231,300.0
2011-04-15 10:50:00,48.51,48.51,48.51,48.51,10200.0,36.0454,36.0454,36.0454,36.0454,10200.0
2011-04-15 10:55:00,48.53,48.53,48.48,48.51,300.0,36.0603,36.0603,36.0231,36.0454,300.0
2011-04-15 11:00:00,48.53,48.55,48.53,48.55,400.0,36.0603,36.0751,36.0603,36.0751,400.0
2011-04-15 11:05:00,48.54,48.55,48.54,48.55,600.0,36.0677,36.0751,36.0677,36.0751,600.0
2011-04-15 11:10:00,48.51,48.54,48.5,48.5,1700.0,36.0454,36.0677,36.038,36.038,1700.0
2011-04-15 11:15:00,48.51,48.51,48.48,48.49,1100.0,36.0454,36.0454,36.0231,36.0305,1100.0
2011-04-15 11:20:00,48.53,48.55,48.53,48.55,300.0,36.0603,36.0751,36.0603,36.0751,300.0
2011-04-15 11:25:00,48.55,48.56,48.55,48.56,200.0,36.0751,36.0825,36.0751,36.0825,200.0
2011-04-15 11:30:00,48.6,48.61,48.59,48.61,4200.0,36.1123,36.1197,36.1048,36.1197,4200.0
2011-04-15 11:35:00,48.61,48.61,48.61,48.61,0.0,36.1197,36.1197,36.1197,36.1197,0.0
2011-04-15 11:40:00,48.59,48.59,48.59,48.59,100.0,36.1048,36.1048,36.1048,36.1048,100.0
2011-04-15 11:45:00,48.59,48.59,48.59,48.59,0.0,36.1048,36.1048,36.1048,36.1048,0.0
2011-04-15 11:50:00,48.59,48.59,48.59,48.59,0.0,36.1048,36.1048,36.1048,36.1048,0.0
2011-04-15 11:55:00,48.59,48.62,48.58,48.62,5500.0,36.1048,36.1271,36.0974,36.1271,5500.0
2011-04-15 12:00:00,48.6,48.61,48.6,48.61,1500.0,36.1123,36.1197,36.1123,36.1197,1500.0
2011-04-15 12:05:00,48.61,48.61,48.61,48.61,0.0,36.1197,36.1197,36.1197,36.1197,0.0
2011-04-15 12:10:00,48.65,48.66,48.65,48.65,600.0,36.1494,36.1569,36.1494,36.1494,600.0
2011-04-15 12:15:00,48.66,48.7,48.66,48.7,200.0,36.1569,36.1866,36.1569,36.1866,200.0
2011-04-15 12:20:00,48.7,48.7,48.7,48.7,0.0,36.1866,36.1866,36.1866,36.1866,0.0
2011-04-15 12:25:00,48.65,48.68,48.65,48.66,1200.0,36.1494,36.1717,36.1494,36.1569,1200.0
2011-04-15 12:30:00,48.66,48.66,48.66,48.66,0.0,36.1569,36.1569,36.1569,36.1569,0.0
2011-04-15 12:35:00,48.66,48.66,48.66,48.66,0.0,36.1569,36.1569,36.1569,36.1569,0.0
2011-04-15 12:40:00,48.66,48.66,48.66,48.66,0.0,36.1569,36.1569,36.1569,36.1569,0.0
2011-04-15 12:45:00,48.64,48.64,48.64,48.64,100.0,36.142,36.142,36.142,36.142,100.0
2011-04-15 12:50:00,48.66,48.67,48.66,48.67,200.0,36.1569,36.1643,36.1569,36.1643,200.0
2011-04-15 12:55:00,48.67,48.69,48.67,48.69,200.0,36.1643,36.1791,36.1643,36.1791,200.0
2011-04-15 13:00:00,48.68,48.68,48.68,48.68,100.0,36.1717,36.1717,36.1717,36.1717,100.0
2011-04-15 13:05:00,48.67,48.67,48.65,48.66,700.0,36.1643,36.1643,36.1494,36.1569,700.0
2011-04-15 13:10:00,48.66,48.67,48.66,48.66,1100.0,36.1569,36.1643,36.1569,36.1569,1100.0
2011-04-15 13:15:00,48.67,48.67,48.65,48.65,1500.0,36.1643,36.1643,36.1494,36.1494,1500.0
2011-04-15 13:20:00,48.66,48.66,48.63,48.63,1500.0,36.1569,36.1569,36.1346,36.1346,1500.0
2011-04-15 13:25:00,48.63,48.64,48.62,48.62,1200.0,36.1346,36.142,36.1271,36.1271,1200.0
2011-04-15 13:30:00,48.63,48.63,48.62,48.62,1200.0,36.1346,36.1346,36.1271,36.1271,1200.0
2011-04-15 13:35:00,48.62,48.63,48.62,48.63,1200.0,36.1271,36.1346,36.1271,36.1346,1200.0
2011-04-15 13:40:00,48.63,48.64,48.62,48.64,1400.0,36.1346,36.142,36.1271,36.142,1400.0
2011-04-15 13:45:00,48.62,48.65,48.62,48.63,1100.0,36.1271,36.1494,36.1271,36.1346,1100.0
2011-04-15 13:50:00,48.63,48.64,48.62,48.64,900.0,36.1346,36.142,36.1271,36.142,900.0
2011-04-15 13:55:00,48.62,48.63,48.62,48.62,1100.0,36.1271,36.1346,36.1271,36.1271,1100.0
2011-04-15 14:00:00,48.62,48.63,48.61,48.62,900.0,36.1271,36.1346,36.1197,36.1271,900.0
2011-04-15 14:05:00,48.63,48.64,48.62,48.62,600.0,36.1346,36.142,36.1271,36.1271,600.0
2011-04-15 14:10:00,48.64,48.65,48.61,48.61,700.0,36.142,36.1494,36.1197,36.1197,700.0
2011-04-15 14:15:00,48.63,48.63,48.61,48.63,700.0,36.1346,36.1346,36.1197,36.1346,700.0
2011-04-15 14:20:00,48.63,48.63,48.62,48.63,500.0,36.1346,36.1346,36.1271,36.1346,500.0
2011-04-15 14:25:00,48.64,48.64,48.63,48.63,500.0,36.142,36.142,36.1346,36.1346,500.0
2011-04-15 14:30:00,48.64,48.64,48.64,48.64,600.0,36.142,36.142,36.142,36.142,600.0
2011-04-15 14:35:00,48.65,48.65,48.64,48.64,400.0,36.1494,36.1494,36.142,36.142,400.0
2011-04-15 14:40:00,48.63,48.67,48.63,48.63,2900.0,36.1346,36.1643,36.1346,36.1346,2900.0
2011-04-15 14:45:00,48.63,48.64,48.62,48.63,400.0,36.1346,36.142,36.1271,36.1346,400.0
2011-04-15 14:50:00,48.63,48.63,48.6,48.6,600.0,36.1346,36.1346,36.1123,36.1123,600.0
2011-04-15 14:55:00,48.62,48.62,48.61,48.61,400.0,36.1271,36.1271,36.1197,36.1197,400.0
2011-04-15 15:00:00,48.62,48.63,48.62,48.63,400.0,36.1271,36.1346,36.1271,36.1346,400.0
2011-04-15 15:05:00,48.61,48.62,48.61,48.61,300.0,36.1197,36.1271,36.1197,36.1197,300.0
2011-04-15 15:10:00,48.61,48.61,48.57,48.57,500.0,36.1197,36.1197,36.09,36.09,500.0
2011-04-15 15:15:00,48.58,48.6,48.55,48.57,4300.0,36.0974,36.1123,36.0751,36.09,4300.0
2011-04-15 15:20:00,48.55,48.55,48.54,48.54,200.0,36.0751,36.0751,36.0677,36.0677,200.0
2011-04-15 15:25:00,48.54,48.54,48.53,48.53,200.0,36.0677,36.0677,36.0603,36.0603,200.0
2011-04-15 15:30:00,48.55,48.55,48.54,48.54,200.0,36.0751,36.0751,36.0677,36.0677,200.0
2011-04-15 15:35:00,48.57,48.61,48.55,48.55,500.0,36.09,36.1197,36.0751,36.0751,500.0
2011-04-15 15:40:00,48.56,48.56,48.55,48.55,1300.0,36.0825,36.0825,36.0751,36.0751,1300.0
2011-04-15 15:45:00,48.54,48.54,48.52,48.54,300.0,36.0677,36.0677,36.0528,36.0677,300.0
2011-04-15 15:50:00,48.53,48.56,48.53,48.55,2000.0,36.0603,36.0825,36.0603,36.0751,2000.0
2011-04-15 15:55:00,48.56,48.6,48.56,48.58,1100.0,36.0825,36.1123,36.0825,36.0974,1100.0
2011-04-18 09:30:00,48.0,48.03,47.67,47.67,9100.0,35.6664,35.6887,35.4212,35.4212,9100.0
2011-04-18 09:35:00,47.68,47.74,47.64,47.71,12800.0,35.4287,35.4732,35.3989,35.451,12800.0
2011-04-18 09:40:00,47.75,47.89,47.74,47.79,16000.0,35.4807,35.5847,35.4732,35.5104,16000.0
2011-04-18 09:45:00,47.78,47.81,47.76,47.78,2800.0,35.503,35.5253,35.4881,35.503,2800.0
2011-04-18 09:50:00,47.76,47.76,47.67,47.7,2000.0,35.4881,35.4881,35.4212,35.4435,2000.0
2011-04-18 09:55:00,47.67,47.68,47.62,47.67,1900.0,35.4212,35.4287,35.3841,35.4212,1900.0
2011-04-18 10:00:00,47.65,47.65,47.55,47.59,4600.0,35.4064,35.4064,35.3321,35.3618,4600.0
2011-04-18 10:05:00,47.57,47.57,47.51,47.51,22500.0,35.3469,35.3469,35.3023,35.3023,22500.0
2011-04-18 10:10:00,47.54,47.57,47.54,47.54,400.0,35.3246,35.3469,35.3246,35.3246,400.0
2011-04-18 10:15:00,47.53,47.6,47.53,47.6,200.0,35.3172,35.3692,35.3172,35.3692,200.0
2011-04-18 10:20:00,47.63,47.67,47.61,47.63,6800.0,35.3915,35.4212,35.3767,35.3915,6800.0
2011-04-18 10:25:00,47.63,47.63,47.63,47.63,0.0,35.3915,35.3915,35.3915,35.3915,0.0
2011-04-18 10:30:00,47.63,47.63,47.63,47.63,2400.0,35.3915,35.3915,35.3915,35.3915,2400.0
2011-04-18 10:35:00,47.63,47.63,47.63,47.63,0.0,35.3915,35.3915,35.3915,35.3915,0.0
2011-04-18 10:40:00,47.57,47.57,47.57,47.57,100.0,35.3469,35.3469,35.3469,35.3469,100.0
2011-04-18 10:45:00,47.56,47.56,47.51,47.51,300.0,35.3395,35.3395,35.3023,35.3023,300.0
2011-04-18 10:50:00,47.49,47.5,47.49,47.5,200.0,35.2875,35.2949,35.2875,35.2949,200.0
2011-04-18 10:55:00,47.5,47.5,47.49,47.49,1000.0,35.2949,35.2949,35.2875,35.2875,1000.0
2011-04-18 11:00:00,47.5,47.5,47.35,47.35,1600.0,35.2949,35.2949,35.1835,35.1835,1600.0
2011-04-18 11:05:00,47.34,47.38,47.33,47.34,10300.0,35.176,35.2057,35.1686,35.176,10300.0
2011-04-18 11:10:00,47.34,47.34,47.34,47.34,0.0,35.176,35.176,35.176,35.176,0.0
2011-04-18 11:15:00,47.48,47.48,47.48,47.48,200.0,35.2801,35.2801,35.2801,35.2801,200.0
2011-04-18 11:20:00,47.5,47.54,47.5,47.54,200.0,35.2949,35.3246,35.2949,35.3246,200.0
2011-04-18 11:25:00,47.54,47.58,47.54,47.57,1600.0,35.3246,35.3544,35.3246,35.3469,1600.0
2011-04-18 11:30:00,47.58,47.58,47.54,47.54,600.0,35.3544,35.3544,35.3246,35.3246,600.0
2011-04-18 11:35:00,47.55,47.61,47.55,47.6,4400.0,35.3321,35.3767,35.3321,35.3692,4400.0
2011-04-18 11:40:00,47.6,47.6,47.6,47.6,0.0,35.3692,35.3692,35.3692,35.3692,0.0
2011-04-18 11:45:00,47.64,47.66,47.63,47.65,4700.0,35.3989,35.4138,35.3915,35.4064,4700.0
2011-04-18 11:50:00,47.66,47.66,47.66,47.66,100.0,35.4138,35.4138,35.4138,35.4138,100.0
2011-04-18 11:55:00,47.61,47.61,47.61,47.61,100.0,35.3767,35.3767,35.3767,35.3767,100.0
2011-04-18 12:00:00,47.61,47.61,47.61,47.61,200.0,35.3767,35.3767,35.3767,35.3767,200.0
2011-04-18 12:05:00,47.65,47.65,47.65,47.65,500.0,35.4064,35.4064,35.4064,35.4064,500.0
2011-04-18 12:10:00,47.65,47.65,47.65,47.65,0.0,35.4064,35.4064,35.4064,35.4064,0.0
2011-04-18 12:15:00,47.64,47.65,47.64,47.65,500.0,35.3989,35.4064,35.3989,35.4064,500.0
2011-04-18 12:20:00,47.61,47.61,47.61,47.61,300.0,35.3767,35.3767,35.3767,35.3767,300.0
2011-04-18 12:25:00,47.61,47.61,47.61,47.61,0.0,35.3767,35.3767,35.3767,35.3767,0.0
2011-04-18 12:30:00,47.62,47.65,47.62,47.65,200.0,35.3841,35.4064,35.3841,35.4064,200.0
2011-04-18 12:35:00,47.61,47.63,47.61,47.63,500.0,35.3767,35.3915,35.3767,35.3915,500.0
2011-04-18 12:40:00,47.63,47.63,47.63,47.63,0.0,35.3915,35.3915,35.3915,35.3915,0.0
2011-04-18 12:45:00,47.63,47.63,47.63,47.63,0.0,35.3915,35.3915,35.3915,35.3915,0.0
2011-04-18 12:50:00,47.61,47.61,47.61,47.61,100.0,35.3767,35.3767,35.3767,35.3767,100.0
2011-04-18 12:55:00,47.57,47.57,47.57,47.57,100.0,35.3469,35.3469,35.3469,35.3469,100.0
2011-04-18 13:00:00,47.63,47.63,47.63,47.63,500.0,35.3915,35.3915,35.3915,35.3915,500.0
2011-04-18 13:05:00,47.62,47.62,47.62,47.62,2500.0,35.3841,35.3841,35.3841,35.3841,2500.0
2011-04-18 13:10:00,47.62,47.62,47.62,47.62,0.0,35.3841,35.3841,35.3841,35.3841,0.0
2011-04-18 13:15:00,47.62,47.62,47.62,47.62,0.0,35.3841,35.3841,35.3841,35.3841,0.0
2011-04-18 13:20:00,47.62,47.62,47.62,47.62,0.0,35.3841,35.3841,35.3841,35.3841,0.0
2011-04-18 13:25:00,47.62,47.62,47.62,47.62,0.0,35.3841,35.3841,35.3841,35.3841,0.0
2011-04-18 13:30:00,47.62,47.62,47.62,47.62,2400.0,35.3841,35.3841,35.3841,35.3841,2400.0
2011-04-18 13:35:00,47.62,47.62,47.62,47.62,0.0,35.3841,35.3841,35.3841,35.3841,0.0
2011-04-18 13:40:00,47.61,47.62,47.61,47.62,500.0,35.3767,35.3841,35.3767,35.3841,500.0
2011-04-18 13:45:00,47.62,47.62,47.62,47.62,0.0,35.3841,35.3841,35.3841,35.3841,0.0
2011-04-18 13:50:00,47.69,47.69,47.69,47.69,100.0,35.4361,35.4361,35.4361,35.4361,100.0
2011-04-18 13:55:00,47.69,47.69,47.69,47.69,0.0,35.4361,35.4361,35.4361,35.4361,0.0
2011-04-18 14:00:00,47.72,47.72,47.69,47.69,700.0,35.4584,35.4584,35.4361,35.4361,700.0
2011-04-18 14:05:00,47.71,47.71,47.71,47.71,1400.0,35.451,35.451,35.451,35.451,1400.0
2011-04-18 14:10:00,47.71,47.71,47.71,47.71,0.0,35.451,35.451,35.451,35.451,0.0
2011-04-18 14:15:00,47.75,47.75,47.74,47.74,500.0,35.4807,35.4807,35.4732,35.4732,500.0
2011-04-18 14:20:00,47.74,47.74,47.74,47.74,0.0,35.4732,35.4732,35.4732,35.4732,0.0
2011-04-18 14:25:00,47.72,47.75,47.72,47.75,2100.0,35.4584,35.4807,35.4584,35.4807,2100.0
2011-04-18 14:30:00,47.75,47.75,47.75,47.75,0.0,35.4807,35.4807,35.4807,35.4807,0.0
2011-04-18 14:35:00,47.73,47.73,47.73,47.73,300.0,35.4658,35.4658,35.4658,35.4658,300.0
2011-04-18 14:40:00,47.82,47.82,47.82,47.82,100.0,35.5327,35.5327,35.5327,35.5327,100.0
2011-04-18 14:45:00,47.82,47.82,47.82,47.82,0.0,35.5327,35.5327,35.5327,35.5327,0.0
2011-04-18 14:50:00,47.86,47.87,47.86,47.87,10600.0,35.5624,35.5698,35.5624,35.5698,10600.0
2011-04-18 14:55:00,47.87,47.87,47.87,47.87,0.0,35.5698,35.5698,35.5698,35.5698,0.0
2011-04-18 15:00:00,47.86,47.87,47.82,47.83,1400.0,35.5624,35.5698,35.5327,35.5401,1400.0
2011-04-18 15:05:00,47.83,47.83,47.83,47.83,0.0,35.5401,35.5401,35.5401,35.5401,0.0
2011-04-18 15:10:00,47.83,47.83,47.83,47.83,0.0,35.5401,35.5401,35.5401,35.5401,0.0
2011-04-18 15:15:00,47.81,47.89,47.81,47.89,300.0,35.5253,35.5847,35.5253,35.5847,300.0
2011-04-18 15:20:00,47.9,47.92,47.9,47.92,200.0,35.5921,35.607,35.5921,35.607,200.0
2011-04-18 15:25:00,47.88,47.88,47.88,47.88,100.0,35.5773,35.5773,35.5773,35.5773,100.0
2011-04-18 15:30:00,47.88,47.88,47.88,47.88,0.0,35.5773,35.5773,35.5773,35.5773,0.0
2011-04-18 15:35:00,47.85,47.87,47.85,47.85,600.0,35.555,35.5698,35.555,35.555,600.0
2011-04-18 15:40:00,47.85,47.85,47.81,47.81,23600.0,35.555,35.555,35.5253,35.5253,23600.0
2011-04-18 15:45:00,47.8,47.8,47.8,47.8,200.0,35.5178,35.5178,35.5178,35.5178,200.0
2011-04-18 15:50:00,47.81,47.82,47.78,47.78,1400.0,35.5253,35.5327,35.503,35.503,1400.0
2011-04-18 15:55:00,47.82,47.88,47.82,47.88,4100.0,35.5327,35.5773,35.5327,35.5773,4100.0
2011-04-19 09:30:00,48.18,48.23,48.07,48.13,334400.0,35.8002,35.8373,35.7185,35.763,334400.0
2011-04-19 09:35:00,48.15,48.17,48.11,48.11,7200.0,35.7779,35.7928,35.7482,35.7482,7200.0
2011-04-19 09:40:00,48.18,48.18,48.13,48.16,10100.0,35.8002,35.8002,35.763,35.7853,10100.0
2011-04-19 09:45:00,48.15,48.15,48.12,48.13,2900.0,35.7779,35.7779,35.7556,35.763,2900.0
2011-04-19 09:50:00,48.13,48.13,48.06,48.06,12600.0,35.763,35.763,35.711,35.711,12600.0
2011-04-19 09:55:00,48.08,48.15,48.08,48.14,19800.0,35.7259,35.7779,35.7259,35.7705,19800.0
2011-04-19 10:00:00,48.13,48.13,48.13,48.13,100.0,35.763,35.763,35.763,35.763,100.0
2011-04-19 10:05:00,48.1,48.13,48.1,48.13,200.0,35.7407,35.763,35.7407,35.763,200.0
2011-04-19 10:10:00,48.1,48.14,48.1,48.14,2100.0,35.7407,35.7705,35.7407,35.7705,2100.0
2011-04-19 10:15:00,48.17,48.18,48.17,48.17,300.0,35.7928,35.8002,35.7928,35.7928,300.0
2011-04-19 10:20:00,48.19,48.19,48.19,48.19,4200.0,35.8076,35.8076,35.8076,35.8076,4200.0
2011-04-19 10:25:00,48.2,48.21,48.2,48.21,1200.0,35.8151,35.8225,35.8151,35.8225,1200.0
2011-04-19 10:30:00,48.17,48.17,48.09,48.09,700.0,35.7928,35.7928,35.7333,35.7333,700.0
2011-04-19 10:35:00,48.12,48.12,48.1,48.1,200.0,35.7556,35.7556,35.7407,35.7407,200.0
2011-04-19 10:40:00,48.09,48.1,48.07,48.09,600.0,35.7333,35.7407,35.7185,35.7333,600.0
2011-04-19 10:45:00,48.1,48.12,48.1,48.1,9200.0,35.7407,35.7556,35.7407,35.7407,9200.0
2011-04-19 10:50:00,48.1,48.1,48.1,48.1,0.0,35.7407,35.7407,35.7407,35.7407,0.0
2011-04-19 10:55:00,48.08,48.09,48.07,48.08,5300.0,35.7259,35.7333,35.7185,35.7259,5300.0
2011-04-19 11:00:00,48.04,48.04,48.04,48.04,100.0,35.6962,35.6962,35.6962,35.6962,100.0
2011-04-19 11:05:00,48.06,48.08,48.06,48.08,200.0,35.711,35.7259,35.711,35.7259,200.0
2011-04-19 11:10:00,48.08,48.08,48.05,48.05,300.0,35.7259,35.7259,35.7036,35.7036,300.0
2011-04-19 11:15:00,48.08,48.1,48.08,48.1,6600.0,35.7259,35.7407,35.7259,35.7407,6600.0
2011-04-19 11:20:00,48.1,48.1,48.1,48.1,0.0,35.7407,35.7407,35.7407,35.7407,0.0
2011-04-19 11:25:00,48.01,48.01,48.01,48.01,200.0,35.6739,35.6739,35.6739,35.6739,200.0
2011-04-19 11:30:00,48.01,48.01,48.01,48.01,100.0,35.6739,35.6739,35.6739,35.6739,100.0
2011-04-19 11:35:00,48.01,48.01,48.01,48.01,0.0,35.6739,35.6739,35.6739,35.6739,0.0
2011-04-19 11:40:00,48.03,48.04,48.01,48.01,1200.0,35.6887,35.6962,35.6739,35.6739,1200.0
2011-04-19 11:45:00,48.01,48.01,48.01,48.01,0.0,35.6739,35.6739,35.6739,35.6739,0.0
2011-04-19 11:50:00,48.01,48.01,48.01,48.01,0.0,35.6739,35.6739,35.6739,35.6739,0.0
2011-04-19 11:55:00,48.01,48.01,48.01,48.01,0.0,35.6739,35.6739,35.6739,35.6739,0.0
2011-04-19 12:00:00,48.07,48.07,48.07,48.07,1000.0,35.7185,35.7185,35.7185,35.7185,1000.0
2011-04-19 12:05:00,48.09,48.09,48.09,48.09,200.0,35.7333,35.7333,35.7333,35.7333,200.0
2011-04-19 12:10:00,48.09,48.09,48.09,48.09,0.0,35.7333,35.7333,35.7333,35.7333,0.0
2011-04-19 12:15:00,48.12,48.12,48.12,48.12,100.0,35.7556,35.7556,35.7556,35.7556,100.0
2011-04-19 12:20:00,48.12,48.12,48.12,48.12,0.0,35.7556,35.7556,35.7556,35.7556,0.0
2011-04-19 12:25:00,48.12,48.12,48.12,48.12,0.0,35.7556,35.7556,35.7556,35.7556,0.0
2011-04-19 12:30:00,48.06,48.1,48.05,48.1,9000.0,35.711,35.7407,35.7036,35.7407,9000.0
2011-04-19 12:35:00,48.08,48.1,48.08,48.09,2000.0,35.7259,35.7407,35.7259,35.7333,2000.0
2011-04-19 12:40:00,48.11,48.11,48.1,48.1,1400.0,35.7482,35.7482,35.7407,35.7407,1400.0
2011-04-19 12:45:00,48.1,48.12,48.08,48.08,700.0,35.7407,35.7556,35.7259,35.7259,700.0
2011-04-19 12:50:00,48.06,48.11,48.06,48.11,1200.0,35.711,35.7482,35.711,35.7482,1200.0
2011-04-19 12:55:00,48.1,48.11,48.1,48.1,2600.0,35.7407,35.7482,35.7407,35.7407,2600.0
2011-04-19 13:00:00,48.1,48.11,48.1,48.1,14200.0,35.7407,35.7482,35.7407,35.7407,14200.0
2011-04-19 13:05:00,48.11,48.11,48.1,48.1,1900.0,35.7482,35.7482,35.7407,35.7407,1900.0
2011-04-19 13:10:00,48.11,48.11,48.11,48.11,100.0,35.7482,35.7482,35.7482,35.7482,100.0
2011-04-19 13:15:00,48.11,48.11,48.11,48.11,0.0,35.7482,35.7482,35.7482,35.7482,0.0
2011-04-19 13:20:00,48.11,48.11,48.11,48.11,0.0,35.7482,35.7482,35.7482,35.7482,0.0
2011-04-19 13:25:00,48.11,48.11,48.11,48.11,0.0,35.7482,35.7482,35.7482,35.7482,0.0
2011-04-19 13:30:00,48.11,48.11,48.11,48.11,0.0,35.7482,35.7482,35.7482,35.7482,0.0
2011-04-19 13:35:00,48.16,48.16,48.16,48.16,2900.0,35.7853,35.7853,35.7853,35.7853,2900.0
2011-04-19 13:40:00,48.2,48.22,48.2,48.21,1600.0,35.8151,35.8299,35.8151,35.8225,1600.0
2011-04-19 13:45:00,48.25,48.26,48.25,48.26,300.0,35.8522,35.8596,35.8522,35.8596,300.0
2011-04-19 13:50:00,48.26,48.26,48.26,48.26,0.0,35.8596,35.8596,35.8596,35.8596,0.0
2011-04-19 13:55:00,48.26,48.26,48.26,48.26,0.0,35.8596,35.8596,35.8596,35.8596,0.0
2011-04-19 14:00:00,48.26,48.26,48.26,48.26,0.0,35.8596,35.8596,35.8596,35.8596,0.0
2011-04-19 14:05:00,48.23,48.23,48.23,48.23,400.0,35.8373,35.8373,35.8373,35.8373,400.0
2011-04-19 14:10:00,48.23,48.23,48.23,48.23,100.0,35.8373,35.8373,35.8373,35.8373,100.0
2011-04-19 14:15:00,48.25,48.25,48.25,48.25,100.0,35.8522,35.8522,35.8522,35.8522,100.0
2011-04-19 14:20:00,48.22,48.25,48.22,48.23,1200.0,35.8299,35.8522,35.8299,35.8373,1200.0
2011-04-19 14:25:00,48.23,48.23,48.23,48.23,0.0,35.8373,35.8373,35.8373,35.8373,0.0
2011-04-19 14:30:00,48.19,48.19,48.19,48.19,700.0,35.8076,35.8076,35.8076,35.8076,700.0
2011-04-19 14:35:00,48.19,48.2,48.19,48.2,1700.0,35.8076,35.8151,35.8076,35.8151,1700.0
2011-04-19 14:40:00,48.2,48.25,48.2,48.23,1100.0,35.8151,35.8522,35.8151,35.8373,1100.0
2011-04-19 14:45:00,48.23,48.23,48.23,48.23,0.0,35.8373,35.8373,35.8373,35.8373,0.0
2011-04-19 14:50:00,48.23,48.23,48.23,48.23,0.0,35.8373,35.8373,35.8373,35.8373,0.0
2011-04-19 14:55:00,48.23,48.26,48.22,48.23,32600.0,35.8373,35.8596,35.8299,35.8373,32600.0
2011-04-19 15:00:00,48.23,48.27,48.23,48.27,32700.0,35.8373,35.8671,35.8373,35.8671,32700.0
2011-04-19 15:05:00,48.27,48.27,48.27,48.27,0.0,35.8671,35.8671,35.8671,35.8671,0.0
2011-04-19 15:10:00,48.25,48.25,48.25,48.25,1000.0,35.8522,35.8522,35.8522,35.8522,1000.0
2011-04-19 15:15:00,48.28,48.28,48.28,48.28,400.0,35.8745,35.8745,35.8745,35.8745,400.0
2011-04-19 15:20:00,48.29,48.29,48.29,48.29,100.0,35.8819,35.8819,35.8819,35.8819,100.0
2011-04-19 15:25:00,48.29,48.29,48.29,48.29,0.0,35.8819,35.8819,35.8819,35.8819,0.0
2011-04-19 15:30:00,48.24,48.24,48.24,48.24,200.0,35.8448,35.8448,35.8448,35.8448,200.0
2011-04-19 15:35:00,48.24,48.24,48.24,48.24,0.0,35.8448,35.8448,35.8448,35.8448,0.0
2011-04-19 15:40:00,48.24,48.26,48.24,48.25,500.0,35.8448,35.8596,35.8448,35.8522,500.0
2011-04-19 15:45:00,48.25,48.26,48.24,48.24,800.0,35.8522,35.8596,35.8448,35.8448,800.0
2011-04-19 15:50:00,48.27,48.3,48.27,48.28,1600.0,35.8671,35.8894,35.8671,35.8745,1600.0
2011-04-19 15:55:00,48.28,48.3,48.27,48.28,3500.0,35.8745,35.8894,35.8671,35.8745,3500.0
2011-04-20 09:30:00,49.02,49.15,49.02,49.14,5000.0,36.4244,36.5209,36.4244,36.5135,5000.0
2011-04-20 09:35:00,49.12,49.14,49.09,49.09,700.0,36.4987,36.5135,36.4764,36.4764,700.0
2011-04-20 09:40:00,49.1,49.11,49.09,49.1,2600.0,36.4838,36.4912,36.4764,36.4838,2600.0
2011-04-20 09:45:00,49.09,49.1,49.06,49.08,1100.0,36.4764,36.4838,36.4541,36.4689,1100.0
2011-04-20 09:50:00,49.09,49.09,49.08,49.08,3500.0,36.4764,36.4764,36.4689,36.4689,3500.0
2011-04-20 09:55:00,49.12,49.12,49.12,49.12,300.0,36.4987,36.4987,36.4987,36.4987,300.0
2011-04-20 10:00:00,49.12,49.15,49.12,49.14,11400.0,36.4987,36.5209,36.4987,36.5135,11400.0
2011-04-20 10:05:00,49.16,49.19,49.16,49.19,200.0,36.5284,36.5507,36.5284,36.5507,200.0
2011-04-20 10:10:00,49.19,49.19,49.15,49.18,13800.0,36.5507,36.5507,36.5209,36.5432,13800.0
2011-04-20 10:15:00,49.19,49.2,49.17,49.17,37200.0,36.5507,36.5581,36.5358,36.5358,37200.0
2011-04-20 10:20:00,49.18,49.18,49.16,49.16,1800.0,36.5432,36.5432,36.5284,36.5284,1800.0
2011-04-20 10:25:00,49.15,49.15,49.13,49.13,400.0,36.5209,36.5209,36.5061,36.5061,400.0
2011-04-20 10:30:00,49.13,49.15,49.13,49.13,2100.0,36.5061,36.5209,36.5061,36.5061,2100.0
2011-04-20 10:35:00,49.14,49.14,49.11,49.11,3600.0,36.5135,36.5135,36.4912,36.4912,3600.0
2011-04-20 10:40:00,49.1,49.1,49.1,49.1,6200.0,36.4838,36.4838,36.4838,36.4838,6200.0
2011-04-20 10:45:00,49.09,49.1,49.09,49.1,400.0,36.4764,36.4838,36.4764,36.4838,400.0
2011-04-20 10:50:00,49.11,49.11,49.11,49.11,700.0,36.4912,36.4912,36.4912,36.4912,700.0
2011-04-20 10:55:00,49.12,49.12,49.11,49.11,1600.0,36.4987,36.4987,36.4912,36.4912,1600.0
2011-04-20 11:00:00,49.11,49.13,49.11,49.11,7300.0,36.4912,36.5061,36.4912,36.4912,7300.0
2011-04-20 11:05:00,49.12,49.14,49.11,49.14,10900.0,36.4987,36.5135,36.4912,36.5135,10900.0
2011-04-20 11:10:00,49.12,49.12,49.11,49.11,600.0,36.4987,36.4987,36.4912,36.4912,600.0
2011-04-20 11:15:00,49.11,49.11,49.11,49.11,0.0,36.4912,36.4912,36.4912,36.4912,0.0
2011-04-20 11:20:00,49.08,49.08,49.04,49.04,5700.0,36.4689,36.4689,36.4392,36.4392,5700.0
2011-04-20 11:25:00,49.04,49.04,49.04,49.04,100.0,36.4392,36.4392,36.4392,36.4392,100.0
2011-04-20 11:30:00,49.13,49.15,49.13,49.15,200.0,36.5061,36.5209,36.5061,36.5209,200.0
2011-04-20 11:35:00,49.12,49.12,49.12,49.12,900.0,36.4987,36.4987,36.4987,36.4987,900.0
2011-04-20 11:40:00,49.14,49.18,49.14,49.16,9400.0,36.5135,36.5432,36.5135,36.5284,9400.0
2011-04-20 11:45:00,49.15,49.15,49.15,49.15,500.0,36.5209,36.5209,36.5209,36.5209,500.0
2011-04-20 11:50:00,49.14,49.18,49.14,49.18,26400.0,36.5135,36.5432,36.5135,36.5432,26400.0
2011-04-20 11:55:00,49.18,49.18,49.18,49.18,0.0,36.5432,36.5432,36.5432,36.5432,0.0
2011-04-20 12:00:00,49.14,49.15,49.14,49.15,200.0,36.5135,36.5209,36.5135,36.5209,200.0
2011-04-20 12:05:00,49.15,49.15,49.15,49.15,0.0,36.5209,36.5209,36.5209,36.5209,0.0
2011-04-20 12:10:00,49.13,49.13,49.13,49.13,100.0,36.5061,36.5061,36.5061,36.5061,100.0
2011-04-20 12:15:00,49.11,49.11,49.11,49.11,100.0,36.4912,36.4912,36.4912,36.4912,100.0
2011-04-20 12:20:00,49.11,49.11,49.11,49.11,0.0,36.4912,36.4912,36.4912,36.4912,0.0
2011-04-20 12:25:00,49.12,49.12,49.1,49.1,600.0,36.4987,36.4987,36.4838,36.4838,600.0
2011-04-20 12:30:00,49.1,49.1,49.1,49.1,0.0,36.4838,36.4838,36.4838,36.4838,0.0
2011-04-20 12:35:00,49.09,49.1,49.09,49.1,3200.0,36.4764,36.4838,36.4764,36.4838,3200.0
2011-04-20 12:40:00,49.1,49.1,49.1,49.1,0.0,36.4838,36.4838,36.4838,36.4838,0.0
2011-04-20 12:45:00,49.1,49.1,49.1,49.1,0.0,36.4838,36.4838,36.4838,36.4838,0.0
2011-04-20 12:50:00,49.1,49.1,49.1,49.1,0.0,36.4838,36.4838,36.4838,36.4838,0.0
2011-04-20 12:55:00,49.1,49.1,49.1,49.1,0.0,36.4838,36.4838,36.4838,36.4838,0.0
2011-04-20 13:00:00,49.1,49.1,49.1,49.1,0.0,36.4838,36.4838,36.4838,36.4838,0.0
2011-04-20 13:05:00,49.07,49.07,49.07,49.07,300.0,36.4615,36.4615,36.4615,36.4615,300.0
2011-04-20 13:10:00,49.05,49.05,49.05,49.05,100.0,36.4466,36.4466,36.4466,36.4466,100.0
2011-04-20 13:15:00,49.02,49.03,49.02,49.02,1300.0,36.4244,36.4318,36.4244,36.4244,1300.0
2011-04-20 13:20:00,49.02,49.02,49.01,49.01,300.0,36.4244,36.4244,36.4169,36.4169,300.0
2011-04-20 13:25:00,49.03,49.05,49.03,49.05,1300.0,36.4318,36.4466,36.4318,36.4466,1300.0
2011-04-20 13:30:00,49.05,49.05,49.05,49.05,0.0,36.4466,36.4466,36.4466,36.4466,0.0
2011-04-20 13:35:00,49.03,49.03,49.03,49.03,100.0,36.4318,36.4318,36.4318,36.4318,100.0
2011-04-20 13:40:00,49.06,49.07,49.04,49.04,900.0,36.4541,36.4615,36.4392,36.4392,900.0
2011-04-20 13:45:00,49.04,49.05,49.02,49.05,900.0,36.4392,36.4466,36.4244,36.4466,900.0
2011-04-20 13:50:00,49.05,49.09,49.04,49.09,3500.0,36.4466,36.4764,36.4392,36.4764,3500.0
2011-04-20 13:55:00,49.08,49.08,49.07,49.07,400.0,36.4689,36.4689,36.4615,36.4615,400.0
2011-04-20 14:00:00,49.07,49.07,49.07,49.07,500.0,36.4615,36.4615,36.4615,36.4615,500.0
2011-04-20 14:05:00,49.07,49.08,49.05,49.07,4800.0,36.4615,36.4689,36.4466,36.4615,4800.0
2011-04-20 14:10:00,49.08,49.08,49.06,49.07,900.0,36.4689,36.4689,36.4541,36.4615,900.0
2011-04-20 14:15:00,49.06,49.1,49.06,49.1,400.0,36.4541,36.4838,36.4541,36.4838,400.0
2011-04-20 14:20:00,49.1,49.1,49.06,49.06,500.0,36.4838,36.4838,36.4541,36.4541,500.0
2011-04-20 14:25:00,49.07,49.09,49.06,49.06,600.0,36.4615,36.4764,36.4541,36.4541,600.0
2011-04-20 14:30:00,49.09,49.1,49.07,49.1,600.0,36.4764,36.4838,36.4615,36.4838,600.0
2011-04-20 14:35:00,49.1,49.12,49.1,49.11,500.0,36.4838,36.4987,36.4838,36.4912,500.0
2011-04-20 14:40:00,49.1,49.12,49.1,49.11,600.0,36.4838,36.4987,36.4838,36.4912,600.0
2011-04-20 14:45:00,49.11,49.12,49.11,49.12,500.0,36.4912,36.4987,36.4912,36.4987,500.0
2011-04-20 14:50:00,49.12,49.13,49.11,49.12,600.0,36.4987,36.5061,36.4912,36.4987,600.0
2011-04-20 14:55:00,49.12,49.12,49.1,49.1,900.0,36.4987,36.4987,36.4838,36.4838,900.0
2011-04-20 15:00:00,49.11,49.12,49.09,49.11,2700.0,36.4912,36.4987,36.4764,36.4912,2700.0
2011-04-20 15:05:00,49.12,49.13,49.09,49.09,6400.0,36.4987,36.5061,36.4764,36.4764,6400.0
2011-04-20 15:10:00,49.09,49.09,49.09,49.09,1600.0,36.4764,36.4764,36.4764,36.4764,1600.0
2011-04-20 15:15:00,49.09,49.09,49.05,49.06,13300.0,36.4764,36.4764,36.4466,36.4541,13300.0
2011-04-20 15:20:00,49.06,49.11,49.06,49.11,700.0,36.4541,36.4912,36.4541,36.4912,700.0
2011-04-20 15:25:00,49.11,49.13,49.11,49.12,800.0,36.4912,36.5061,36.4912,36.4987,800.0
2011-04-20 15:30:00,49.12,49.13,49.11,49.11,1100.0,36.4987,36.5061,36.4912,36.4912,1100.0
2011-04-20 15:35:00,49.12,49.13,49.1,49.1,5900.0,36.4987,36.5061,36.4838,36.4838,5900.0
2011-04-20 15:40:00,49.12,49.14,49.11,49.12,36400.0,36.4987,36.5135,36.4912,36.4987,36400.0
2011-04-20 15:45:00,49.12,49.14,49.1,49.1,28300.0,36.4987,36.5135,36.4838,36.4838,28300.0
2011-04-20 15:50:00,49.12,49.13,49.11,49.12,16100.0,36.4987,36.5061,36.4912,36.4987,16100.0
2011-04-20 15:55:00,49.12,49.14,49.11,49.13,11400.0,36.4987,36.5135,36.4912,36.5061,11400.0
2011-04-21 09:30:00,49.55,49.55,49.43,49.45,6700.0,36.8182,36.8182,36.729,36.7439,6700.0
2011-04-21 09:35:00,49.46,49.46,49.41,49.41,2300.0,36.7513,36.7513,36.7141,36.7141,2300.0
2011-04-21 09:40:00,49.41,49.41,49.36,49.36,600.0,36.7141,36.7141,36.677,36.677,600.0
2011-04-21 09:45:00,49.37,49.37,49.34,49.37,900.0,36.6844,36.6844,36.6621,36.6844,900.0
2011-04-21 09:50:00,49.36,49.37,49.36,49.37,200.0,36.677,36.6844,36.677,36.6844,200.0
2011-04-21 09:55:00,49.37,49.37,49.35,49.35,200.0,36.6844,36.6844,36.6696,36.6696,200.0
2011-04-21 10:00:00,49.32,49.33,49.28,49.31,6700.0,36.6473,36.6547,36.6175,36.6398,6700.0
2011-04-21 10:05:00,49.31,49.38,49.3,49.38,3400.0,36.6398,36.6919,36.6324,36.6919,3400.0
2011-04-21 10:10:00,49.35,49.35,49.33,49.34,1100.0,36.6696,36.6696,36.6547,36.6621,1100.0
2011-04-21 10:15:00,49.33,49.33,49.33,49.33,300.0,36.6547,36.6547,36.6547,36.6547,300.0
2011-04-21 10:20:00,49.36,49.38,49.36,49.38,200.0,36.677,36.6919,36.677,36.6919,200.0
2011-04-21 10:25:00,49.38,49.38,49.38,49.38,0.0,36.6919,36.6919,36.6919,36.6919,0.0
2011-04-21 10:30:00,49.35,49.35,49.35,49.35,500.0,36.6696,36.6696,36.6696,36.6696,500.0
2011-04-21 10:35:00,49.34,49.35,49.33,49.35,4500.0,36.6621,36.6696,36.6547,36.6696,4500.0
2011-04-21 10:40:00,49.38,49.38,49.38,49.38,400.0,36.6919,36.6919,36.6919,36.6919,400.0
2011-04-21 10:45:00,49.4,49.4,49.35,49.35,3100.0,36.7067,36.7067,36.6696,36.6696,3100.0
2011-04-21 10:50:00,49.37,49.37,49.35,49.35,1100.0,36.6844,36.6844,36.6696,36.6696,1100.0
2011-04-21 10:55:00,49.42,49.42,49.42,49.42,600.0,36.7216,36.7216,36.7216,36.7216,600.0
2011-04-21 11:00:00,49.42,49.42,49.42,49.42,0.0,36.7216,36.7216,36.7216,36.7216,0.0
2011-04-21 11:05:00,49.4,49.42,49.38,49.42,500.0,36.7067,36.7216,36.6919,36.7216,500.0
2011-04-21 11:10:00,49.42,49.42,49.42,49.42,0.0,36.7216,36.7216,36.7216,36.7216,0.0
2011-04-21 11:15:00,49.39,49.4,49.39,49.4,200.0,36.6993,36.7067,36.6993,36.7067,200.0
2011-04-21 11:20:00,49.38,49.38,49.37,49.37,300.0,36.6919,36.6919,36.6844,36.6844,300.0
2011-04-21 11:25:00,49.4,49.41,49.4,49.4,1000.0,36.7067,36.7141,36.7067,36.7067,1000.0
2011-04-21 11:30:00,49.42,49.5,49.41,49.49,20200.0,36.7216,36.781,36.7141,36.7736,20200.0
2011-04-21 11:35:00,49.47,49.47,49.46,49.47,2300.0,36.7587,36.7587,36.7513,36.7587,2300.0
2011-04-21 11:40:00,49.47,49.47,49.44,49.44,1100.0,36.7587,36.7587,36.7364,36.7364,1100.0
2011-04-21 11:45:00,49.44,49.44,49.44,49.44,0.0,36.7364,36.7364,36.7364,36.7364,0.0
2011-04-21 11:50:00,49.47,49.47,49.44,49.44,700.0,36.7587,36.7587,36.7364,36.7364,700.0
2011-04-21 11:55:00,49.44,49.44,49.44,49.44,0.0,36.7364,36.7364,36.7364,36.7364,0.0
2011-04-21 12:00:00,49.45,49.45,49.44,49.44,400.0,36.7439,36.7439,36.7364,36.7364,400.0
2011-04-21 12:05:00,49.44,49.44,49.44,49.44,100.0,36.7364,36.7364,36.7364,36.7364,100.0
2011-04-21 12:10:00,49.44,49.44,49.44,49.44,0.0,36.7364,36.7364,36.7364,36.7364,0.0
2011-04-21 12:15:00,49.46,49.46,49.45,49.45,200.0,36.7513,36.7513,36.7439,36.7439,200.0
2011-04-21 12:20:00,49.46,49.46,49.46,49.46,100.0,36.7513,36.7513,36.7513,36.7513,100.0
2011-04-21 12:25:00,49.47,49.47,49.47,49.47,200.0,36.7587,36.7587,36.7587,36.7587,200.0
2011-04-21 12:30:00,49.44,49.44,49.44,49.44,300.0,36.7364,36.7364,36.7364,36.7364,300.0
2011-04-21 12:35:00,49.45,49.46,49.44,49.44,900.0,36.7439,36.7513,36.7364,36.7364,900.0
2011-04-21 12:40:00,49.46,49.46,49.46,49.46,1300.0,36.7513,36.7513,36.7513,36.7513,1300.0
2011-04-21 12:45:00,49.48,49.48,49.48,49.48,100.0,36.7662,36.7662,36.7662,36.7662,100.0
2011-04-21 12:50:00,49.48,49.48,49.48,49.48,0.0,36.7662,36.7662,36.7662,36.7662,0.0
2011-04-21 12:55:00,49.48,49.48,49.48,49.48,0.0,36.7662,36.7662,36.7662,36.7662,0.0
2011-04-21 13:00:00,49.45,49.45,49.45,49.45,100.0,36.7439,36.7439,36.7439,36.7439,100.0
2011-04-21 13:05:00,49.45,49.45,49.45,49.45,100.0,36.7439,36.7439,36.7439,36.7439,100.0
2011-04-21 13:10:00,49.45,49.45,49.45,49.45,0.0,36.7439,36.7439,36.7439,36.7439,0.0
2011-04-21 13:15:00,49.46,49.46,49.46,49.46,2300.0,36.7513,36.7513,36.7513,36.7513,2300.0
2011-04-21 13:20:00,49.45,49.45,49.45,49.45,200.0,36.7439,36.7439,36.7439,36.7439,200.0
2011-04-21 13:25:00,49.45,49.45,49.45,49.45,0.0,36.7439,36.7439,36.7439,36.7439,0.0
2011-04-21 13:30:00,49.45,49.45,49.43,49.43,300.0,36.7439,36.7439,36.729,36.729,300.0
2011-04-21 13:35:00,49.43,49.43,49.43,49.43,0.0,36.729,36.729,36.729,36.729,0.0
2011-04-21 13:40:00,49.41,49.41,49.41,49.41,200.0,36.7141,36.7141,36.7141,36.7141,200.0
2011-04-21 13:45:00,49.43,49.43,49.43,49.43,200.0,36.729,36.729,36.729,36.729,200.0
2011-04-21 13:50:00,49.42,49.42,49.42,49.42,200.0,36.7216,36.7216,36.7216,36.7216,200.0
2011-04-21 13:55:00,49.42,49.42,49.42,49.42,100.0,36.7216,36.7216,36.7216,36.7216,100.0
2011-04-21 14:00:00,49.42,49.42,49.42,49.42,0.0,36.7216,36.7216,36.7216,36.7216,0.0
2011-04-21 14:05:00,49.41,49.41,49.41,49.41,200.0,36.7141,36.7141,36.7141,36.7141,200.0
2011-04-21 14:10:00,49.41,49.41,49.41,49.41,0.0,36.7141,36.7141,36.7141,36.7141,0.0
2011-04-21 14:15:00,49.41,49.41,49.41,49.41,0.0,36.7141,36.7141,36.7141,36.7141,0.0
2011-04-21 14:20:00,49.43,49.43,49.43,49.43,500.0,36.729,36.729,36.729,36.729,500.0
2011-04-21 14:25:00,49.42,49.43,49.42,49.43,700.0,36.7216,36.729,36.7216,36.729,700.0
2011-04-21 14:30:00,49.43,49.43,49.43,49.43,0.0,36.729,36.729,36.729,36.729,0.0
2011-04-21 14:35:00,49.44,49.44,49.44,49.44,200.0,36.7364,36.7364,36.7364,36.7364,200.0
2011-04-21 14:40:00,49.44,49.44,49.44,49.44,0.0,36.7364,36.7364,36.7364,36.7364,0.0
2011-04-21 14:45:00,49.4,49.4,49.37,49.38,2400.0,36.7067,36.7067,36.6844,36.6919,2400.0
2011-04-21 14:50:00,49.4,49.4,49.4,49.4,300.0,36.7067,36.7067,36.7067,36.7067,300.0
2011-04-21 14:55:00,49.4,49.4,49.38,49.38,1900.0,36.7067,36.7067,36.6919,36.6919,1900.0
2011-04-21 15:00:00,49.38,49.38,49.38,49.38,300.0,36.6919,36.6919,36.6919,36.6919,300.0
2011-04-21 15:05:00,49.38,49.38,49.38,49.38,0.0,36.6919,36.6919,36.6919,36.6919,0.0
2011-04-21 15:10:00,49.36,49.38,49.36,49.38,1200.0,36.677,36.6919,36.677,36.6919,1200.0
2011-04-21 15:15:00,49.37,49.39,49.36,49.39,1100.0,36.6844,36.6993,36.677,36.6993,1100.0
2011-04-21 15:20:00,49.38,49.38,49.37,49.37,200.0,36.6919,36.6919,36.6844,36.6844,200.0
2011-04-21 15:25:00,49.38,49.38,49.37,49.37,600.0,36.6919,36.6919,36.6844,36.6844,600.0
2011-04-21 15:30:00,49.35,49.35,49.35,49.35,2500.0,36.6696,36.6696,36.6696,36.6696,2500.0
2011-04-21 15:35:00,49.4,49.4,49.4,49.4,300.0,36.7067,36.7067,36.7067,36.7067,300.0
2011-04-21 15:40:00,49.4,49.43,49.38,49.4,2300.0,36.7067,36.729,36.6919,36.7067,2300.0
2011-04-21 15:45:00,49.42,49.42,49.42,49.42,700.0,36.7216,36.7216,36.7216,36.7216,700.0
2011-04-21 15:50:00,49.41,49.43,49.41,49.43,400.0,36.7141,36.729,36.7141,36.729,400.0
2011-04-21 15:55:00,49.44,49.47,49.44,49.46,1800.0,36.7364,36.7587,36.7364,36.7513,1800.0
2011-04-25 09:30:00,49.47,49.5,49.43,49.47,2300.0,36.7587,36.781,36.729,36.7587,2300.0
2011-04-25 09:35:00,49.46,49.5,49.4,49.42,4700.0,36.7513,36.781,36.7067,36.7216,4700.0
2011-04-25 09:40:00,49.41,49.41,49.34,49.4,3500.0,36.7141,36.7141,36.6621,36.7067,3500.0
2011-04-25 09:45:00,49.42,49.48,49.42,49.44,2900.0,36.7216,36.7662,36.7216,36.7364,2900.0
2011-04-25 09:50:00,49.45,49.45,49.38,49.38,2800.0,36.7439,36.7439,36.6919,36.6919,2800.0
2011-04-25 09:55:00,49.39,49.43,49.39,49.43,4600.0,36.6993,36.729,36.6993,36.729,4600.0
2011-04-25 10:00:00,49.43,49.44,49.4,49.41,4300.0,36.729,36.7364,36.7067,36.7141,4300.0
2011-04-25 10:05:00,49.34,49.38,49.33,49.38,3300.0,36.6621,36.6919,36.6547,36.6919,3300.0
2011-04-25 10:10:00,49.32,49.32,49.32,49.32,700.0,36.6473,36.6473,36.6473,36.6473,700.0
2011-04-25 10:15:00,49.33,49.36,49.29,49.3,18900.0,36.6547,36.677,36.625,36.6324,18900.0
2011-04-25 10:20:00,49.28,49.28,49.26,49.26,300.0,36.6175,36.6175,36.6027,36.6027,300.0
2011-04-25 10:25:00,49.21,49.28,49.21,49.27,800.0,36.5655,36.6175,36.5655,36.6101,800.0
2011-04-25 10:30:00,49.27,49.27,49.27,49.27,100.0,36.6101,36.6101,36.6101,36.6101,100.0
2011-04-25 10:35:00,49.27,49.27,49.23,49.23,200.0,36.6101,36.6101,36.5804,36.5804,200.0
2011-04-25 10:40:00,49.28,49.28,49.25,49.25,300.0,36.6175,36.6175,36.5953,36.5953,300.0
2011-04-25 10:45:00,49.26,49.27,49.25,49.25,800.0,36.6027,36.6101,36.5953,36.5953,800.0
2011-04-25 10:50:00,49.25,49.27,49.22,49.22,1000.0,36.5953,36.6101,36.573,36.573,1000.0
2011-04-25 10:55:00,49.19,49.27,49.19,49.25,17200.0,36.5507,36.6101,36.5507,36.5953,17200.0
2011-04-25 11:00:00,49.25,49.26,49.25,49.25,1000.0,36.5953,36.6027,36.5953,36.5953,1000.0
2011-04-25 11:05:00,49.24,49.24,49.21,49.21,1200.0,36.5878,36.5878,36.5655,36.5655,1200.0
2011-04-25 11:10:00,49.21,49.22,49.21,49.22,300.0,36.5655,36.573,36.5655,36.573,300.0
2011-04-25 11:15:00,49.19,49.2,49.17,49.2,500.0,36.5507,36.5581,36.5358,36.5581,500.0
2011-04-25 11:20:00,49.19,49.23,49.17,49.23,1200.0,36.5507,36.5804,36.5358,36.5804,1200.0
2011-04-25 11:25:00,49.19,49.22,49.18,49.21,1000.0,36.5507,36.573,36.5432,36.5655,1000.0
2011-04-25 11:30:00,49.22,49.26,49.22,49.24,1000.0,36.573,36.6027,36.573,36.5878,1000.0
2011-04-25 11:35:00,49.24,49.27,49.24,49.25,1100.0,36.5878,36.6101,36.5878,36.5953,1100.0
2011-04-25 11:40:00,49.25,49.25,49.25,49.25,700.0,36.5953,36.5953,36.5953,36.5953,700.0
2011-04-25 11:45:00,49.25,49.27,49.25,49.26,900.0,36.5953,36.6101,36.5953,36.6027,900.0
2011-04-25 11:50:00,49.25,49.26,49.25,49.26,1100.0,36.5953,36.6027,36.5953,36.6027,1100.0
2011-04-25 11:55:00,49.27,49.27,49.26,49.26,900.0,36.6101,36.6101,36.6027,36.6027,900.0
2011-04-25 12:00:00,49.27,49.32,49.27,49.32,1100.0,36.6101,36.6473,36.6101,36.6473,1100.0
2011-04-25 12:05:00,49.32,49.32,49.31,49.32,500.0,36.6473,36.6473,36.6398,36.6473,500.0
2011-04-25 12:10:00,49.31,49.31,49.31,49.31,700.0,36.6398,36.6398,36.6398,36.6398,700.0
2011-04-25 12:15:00,49.31,49.31,49.3,49.3,600.0,36.6398,36.6398,36.6324,36.6324,600.0
2011-04-25 12:20:00,49.3,49.31,49.3,49.31,800.0,36.6324,36.6398,36.6324,36.6398,800.0
2011-04-25 12:25:00,49.3,49.3,49.3,49.3,1000.0,36.6324,36.6324,36.6324,36.6324,1000.0
2011-04-25 12:30:00,49.31,49.34,49.31,49.33,1000.0,36.6398,36.6621,36.6398,36.6547,1000.0
2011-04-25 12:35:00,49.32,49.33,49.32,49.33,500.0,36.6473,36.6547,36.6473,36.6547,500.0
2011-04-25 12:40:00,49.33,49.35,49.33,49.35,3200.0,36.6547,36.6696,36.6547,36.6696,3200.0
2011-04-25 12:45:00,49.3,49.32,49.3,49.31,5300.0,36.6324,36.6473,36.6324,36.6398,5300.0
2011-04-25 12:50:00,49.32,49.35,49.3,49.31,5400.0,36.6473,36.6696,36.6324,36.6398,5400.0
2011-04-25 12:55:00,49.33,49.33,49.31,49.31,200.0,36.6547,36.6547,36.6398,36.6398,200.0
2011-04-25 13:00:00,49.31,49.31,49.31,49.31,200.0,36.6398,36.6398,36.6398,36.6398,200.0
2011-04-25 13:05:00,49.31,49.31,49.29,49.29,2900.0,36.6398,36.6398,36.625,36.625,2900.0
2011-04-25 13:10:00,49.31,49.31,49.3,49.31,1100.0,36.6398,36.6398,36.6324,36.6398,1100.0
2011-04-25 13:15:00,49.29,49.3,49.29,49.29,700.0,36.625,36.6324,36.625,36.625,700.0
2011-04-25 13:20:00,49.29,49.29,49.29,49.29,0.0,36.625,36.625,36.625,36.625,0.0
2011-04-25 13:25:00,49.31,49.32,49.31,49.32,4800.0,36.6398,36.6473,36.6398,36.6473,4800.0
2011-04-25 13:30:00,49.31,49.32,49.31,49.32,600.0,36.6398,36.6473,36.6398,36.6473,600.0
2011-04-25 13:35:00,49.32,49.33,49.32,49.33,1100.0,36.6473,36.6547,36.6473,36.6547,1100.0
2011-04-25 13:40:00,49.33,49.33,49.33,49.33,100.0,36.6547,36.6547,36.6547,36.6547,100.0
2011-04-25 13:45:00,49.34,49.34,49.34,49.34,100.0,36.6621,36.6621,36.6621,36.6621,100.0
2011-04-25 13:50:00,49.33,49.34,49.33,49.34,300.0,36.6547,36.6621,36.6547,36.6621,300.0
2011-04-25 13:55:00,49.34,49.34,49.31,49.31,3500.0,36.6621,36.6621,36.6398,36.6398,3500.0
2011-04-25 14:00:00,49.35,49.38,49.35,49.38,5100.0,36.6696,36.6919,36.6696,36.6919,5100.0
2011-04-25 14:05:00,49.38,49.38,49.37,49.37,200.0,36.6919,36.6919,36.6844,36.6844,200.0
2011-04-25 14:10:00,49.37,49.37,49.34,49.34,2600.0,36.6844,36.6844,36.6621,36.6621,2600.0
2011-04-25 14:15:00,49.37,49.37,49.34,49.34,2600.0,36.6844,36.6844,36.6621,36.6621,2600.0
2011-04-25 14:20:00,49.35,49.35,49.35,49.35,100.0,36.6696,36.6696,36.6696,36.6696,100.0
2011-04-25 14:25:00,49.33,49.36,49.33,49.36,2600.0,36.6547,36.677,36.6547,36.677,2600.0
2011-04-25 14:30:00,49.36,49.36,49.36,49.36,200.0,36.677,36.677,36.677,36.677,200.0
2011-04-25 14:35:00,49.36,49.36,49.33,49.33,200.0,36.677,36.677,36.6547,36.6547,200.0
2011-04-25 14:40:00,49.34,49.34,49.33,49.33,1200.0,36.6621,36.6621,36.6547,36.6547,1200.0
2011-04-25 14:45:00,49.36,49.36,49.36,49.36,100.0,36.677,36.677,36.677,36.677,100.0
2011-04-25 14:50:00,49.35,49.35,49.35,49.35,500.0,36.6696,36.6696,36.6696,36.6696,500.0
2011-04-25 14:55:00,49.37,49.37,49.34,49.35,1900.0,36.6844,36.6844,36.6621,36.6696,1900.0
2011-04-25 15:00:00,49.33,49.35,49.33,49.34,2800.0,36.6547,36.6696,36.6547,36.6621,2800.0
2011-04-25 15:05:00,49.35,49.35,49.35,49.35,1000.0,36.6696,36.6696,36.6696,36.6696,1000.0
2011-04-25 15:10:00,49.31,49.32,49.31,49.32,200.0,36.6398,36.6473,36.6398,36.6473,200.0
2011-04-25 15:15:00,49.31,49.34,49.31,49.34,10800.0,36.6398,36.6621,36.6398,36.6621,10800.0
2011-04-25 15:20:00,49.34,49.35,49.33,49.33,800.0,36.6621,36.6696,36.6547,36.6547,800.0
2011-04-25 15:25:00,49.33,49.35,49.32,49.35,4000.0,36.6547,36.6696,36.6473,36.6696,4000.0
2011-04-25 15:30:00,49.36,49.39,49.33,49.33,2000.0,36.677,36.6993,36.6547,36.6547,2000.0
2011-04-25 15:35:00,49.38,49.38,49.38,49.38,200.0,36.6919,36.6919,36.6919,36.6919,200.0
2011-04-25 15:40:00,49.4,49.4,49.39,49.39,200.0,36.7067,36.7067,36.6993,36.6993,200.0
2011-04-25 15:45:00,49.35,49.35,49.32,49.35,2600.0,36.6696,36.6696,36.6473,36.6696,2600.0
2011-04-25 15:50:00,49.35,49.35,49.32,49.32,3900.0,36.6696,36.6696,36.6473,36.6473,3900.0
2011-04-25 15:55:00,49.34,49.41,49.3,49.34,20100.0,36.6621,36.7141,36.6324,36.6621,20100.0
2011-04-26 09:30:00,49.55,49.55,49.45,49.53,11800.0,36.8182,36.8182,36.7439,36.8033,11800.0
2011-04-26 09:35:00,49.5,49.53,49.45,49.48,17600.0,36.781,36.8033,36.7439,36.7662,17600.0
2011-04-26 09:40:00,49.46,49.47,49.45,49.46,11200.0,36.7513,36.7587,36.7439,36.7513,11200.0
2011-04-26 09:45:00,49.46,49.52,49.46,49.52,8200.0,36.7513,36.7959,36.7513,36.7959,8200.0
2011-04-26 09:50:00,49.51,49.55,49.51,49.54,7300.0,36.7884,36.8182,36.7884,36.8107,7300.0
2011-04-26 09:55:00,49.53,49.53,49.49,49.51,5200.0,36.8033,36.8033,36.7736,36.7884,5200.0
2011-04-26 10:00:00,49.55,49.55,49.53,49.53,5900.0,36.8182,36.8182,36.8033,36.8033,5900.0
2011-04-26 10:05:00,49.51,49.52,49.47,49.48,16400.0,36.7884,36.7959,36.7587,36.7662,16400.0
2011-04-26 10:10:00,49.49,49.54,49.49,49.53,5000.0,36.7736,36.8107,36.7736,36.8033,5000.0
2011-04-26 10:15:00,49.5,49.56,49.5,49.54,4900.0,36.781,36.8256,36.781,36.8107,4900.0
2011-04-26 10:20:00,49.55,49.64,49.55,49.64,8800.0,36.8182,36.885,36.8182,36.885,8800.0
2011-04-26 10:25:00,49.62,49.65,49.61,49.63,5900.0,36.8702,36.8925,36.8628,36.8776,5900.0
2011-04-26 10:30:00,49.63,49.65,49.57,49.63,5100.0,36.8776,36.8925,36.833,36.8776,5100.0
2011-04-26 10:35:00,49.62,49.65,49.62,49.65,5100.0,36.8702,36.8925,36.8702,36.8925,5100.0
2011-04-26 10:40:00,49.65,49.72,49.65,49.71,12000.0,36.8925,36.9445,36.8925,36.9371,12000.0
2011-04-26 10:45:00,49.71,49.74,49.71,49.73,4400.0,36.9371,36.9593,36.9371,36.9519,4400.0
2011-04-26 10:50:00,49.72,49.73,49.72,49.72,5100.0,36.9445,36.9519,36.9445,36.9445,5100.0
2011-04-26 10:55:00,49.72,49.72,49.71,49.71,3100.0,36.9445,36.9445,36.9371,36.9371,3100.0
2011-04-26 11:00:00,49.7,49.73,49.69,49.7,5400.0,36.9296,36.9519,36.9222,36.9296,5400.0
2011-04-26 11:05:00,49.7,49.73,49.7,49.7,3200.0,36.9296,36.9519,36.9296,36.9296,3200.0
2011-04-26 11:10:00,49.71,49.73,49.71,49.73,4100.0,36.9371,36.9519,36.9371,36.9519,4100.0
2011-04-26 11:15:00,49.73,49.75,49.71,49.74,3300.0,36.9519,36.9668,36.9371,36.9593,3300.0
2011-04-26 11:20:00,49.74,49.77,49.74,49.77,17700.0,36.9593,36.9816,36.9593,36.9816,17700.0
2011-04-26 11:25:00,49.77,49.8,49.77,49.79,3100.0,36.9816,37.0039,36.9816,36.9965,3100.0
2011-04-26 11:30:00,49.79,49.79,49.79,49.79,0.0,36.9965,36.9965,36.9965,36.9965,0.0
2011-04-26 11:35:00,49.8,49.8,49.77,49.79,7000.0,37.0039,37.0039,36.9816,36.9965,7000.0
2011-04-26 11:40:00,49.79,49.79,49.77,49.79,6500.0,36.9965,36.9965,36.9816,36.9965,6500.0
2011-04-26 11:45:00,49.79,49.81,49.79,49.81,4100.0,36.9965,37.0114,36.9965,37.0114,4100.0
2011-04-26 11:50:00,49.81,49.83,49.81,49.81,3600.0,37.0114,37.0262,37.0114,37.0114,3600.0
2011-04-26 11:55:00,49.81,49.85,49.81,49.85,14400.0,37.0114,37.0411,37.0114,37.0411,14400.0
2011-04-26 12:00:00,49.84,49.89,49.84,49.89,4300.0,37.0337,37.0708,37.0337,37.0708,4300.0
2011-04-26 12:05:00,49.88,49.88,49.84,49.86,3300.0,37.0634,37.0634,37.0337,37.0485,3300.0
2011-04-26 12:10:00,49.86,49.88,49.86,49.88,1200.0,37.0485,37.0634,37.0485,37.0634,1200.0
2011-04-26 12:15:00,49.87,49.87,49.83,49.83,6800.0,37.0559,37.0559,37.0262,37.0262,6800.0
2011-04-26 12:20:00,49.83,49.85,49.82,49.85,11900.0,37.0262,37.0411,37.0188,37.0411,11900.0
2011-04-26 12:25:00,49.85,49.86,49.84,49.84,5100.0,37.0411,37.0485,37.0337,37.0337,5100.0
2011-04-26 12:30:00,49.84,49.86,49.84,49.85,1200.0,37.0337,37.0485,37.0337,37.0411,1200.0
2011-04-26 12:35:00,49.85,49.86,49.85,49.86,5900.0,37.0411,37.0485,37.0411,37.0485,5900.0
2011-04-26 12:40:00,49.86,49.86,49.86,49.86,3400.0,37.0485,37.0485,37.0485,37.0485,3400.0
2011-04-26 12:45:00,49.85,49.85,49.84,49.84,2800.0,37.0411,37.0411,37.0337,37.0337,2800.0
2011-04-26 12:50:00,49.84,49.84,49.83,49.84,2900.0,37.0337,37.0337,37.0262,37.0337,2900.0
2011-04-26 12:55:00,49.85,49.85,49.85,49.85,4900.0,37.0411,37.0411,37.0411,37.0411,4900.0
2011-04-26 13:00:00,49.84,49.84,49.81,49.83,4300.0,37.0337,37.0337,37.0114,37.0262,4300.0
2011-04-26 13:05:00,49.83,49.83,49.79,49.81,5100.0,37.0262,37.0262,36.9965,37.0114,5100.0
2011-04-26 13:10:00,49.8,49.81,49.77,49.81,5900.0,37.0039,37.0114,36.9816,37.0114,5900.0
2011-04-26 13:15:00,49.81,49.82,49.79,49.82,4300.0,37.0114,37.0188,36.9965,37.0188,4300.0
2011-04-26 13:20:00,49.81,49.83,49.81,49.82,5100.0,37.0114,37.0262,37.0114,37.0188,5100.0
2011-04-26 13:25:00,49.8,49.83,49.8,49.8,2400.0,37.0039,37.0262,37.0039,37.0039,2400.0
2011-04-26 13:30:00,49.82,49.82,49.76,49.77,10000.0,37.0188,37.0188,36.9742,36.9816,10000.0
2011-04-26 13:35:00,49.77,49.78,49.77,49.78,4700.0,36.9816,36.9891,36.9816,36.9891,4700.0
2011-04-26 13:40:00,49.77,49.77,49.74,49.76,9300.0,36.9816,36.9816,36.9593,36.9742,9300.0
2011-04-26 13:45:00,49.77,49.77,49.75,49.77,4600.0,36.9816,36.9816,36.9668,36.9816,4600.0
2011-04-26 13:50:00,49.79,49.79,49.77,49.78,5400.0,36.9965,36.9965,36.9816,36.9891,5400.0
2011-04-26 13:55:00,49.79,49.81,49.79,49.81,5700.0,36.9965,37.0114,36.9965,37.0114,5700.0
2011-04-26 14:00:00,49.81,49.81,49.8,49.8,4300.0,37.0114,37.0114,37.0039,37.0039,4300.0
2011-04-26 14:05:00,49.78,49.8,49.75,49.8,8000.0,36.9891,37.0039,36.9668,37.0039,8000.0
2011-04-26 14:10:00,49.8,49.8,49.8,49.8,4400.0,37.0039,37.0039,37.0039,37.0039,4400.0
2011-04-26 14:15:00,49.8,49.83,49.8,49.83,2500.0,37.0039,37.0262,37.0039,37.0262,2500.0
2011-04-26 14:20:00,49.84,49.84,49.81,49.81,8300.0,37.0337,37.0337,37.0114,37.0114,8300.0
2011-04-26 14:25:00,49.81,49.84,49.81,49.83,7100.0,37.0114,37.0337,37.0114,37.0262,7100.0
2011-04-26 14:30:00,49.84,49.85,49.8,49.84,11300.0,37.0337,37.0411,37.0039,37.0337,11300.0
2011-04-26 14:35:00,49.85,49.85,49.85,49.85,6600.0,37.0411,37.0411,37.0411,37.0411,6600.0
2011-04-26 14:40:00,49.84,49.86,49.83,49.85,2400.0,37.0337,37.0485,37.0262,37.0411,2400.0
2011-04-26 14:45:00,49.85,49.86,49.85,49.85,9200.0,37.0411,37.0485,37.0411,37.0411,9200.0
2011-04-26 14:50:00,49.85,49.85,49.81,49.84,23800.0,37.0411,37.0411,37.0114,37.0337,23800.0
2011-04-26 14:55:00,49.85,49.85,49.82,49.84,8100.0,37.0411,37.0411,37.0188,37.0337,8100.0
2011-04-26 15:00:00,49.86,49.87,49.83,49.84,31600.0,37.0485,37.0559,37.0262,37.0337,31600.0
2011-04-26 15:05:00,49.85,49.86,49.83,49.86,5400.0,37.0411,37.0485,37.0262,37.0485,5400.0
2011-04-26 15:10:00,49.88,49.91,49.88,49.9,5800.0,37.0634,37.0857,37.0634,37.0782,5800.0
2011-04-26 15:15:00,49.9,49.9,49.87,49.9,8700.0,37.0782,37.0782,37.0559,37.0782,8700.0
2011-04-26 15:20:00,49.89,49.9,49.85,49.86,15800.0,37.0708,37.0782,37.0411,37.0485,15800.0
2011-04-26 15:25:00,49.86,49.86,49.84,49.84,9400.0,37.0485,37.0485,37.0337,37.0337,9400.0
2011-04-26 15:30:00,49.83,49.86,49.83,49.85,5700.0,37.0262,37.0485,37.0262,37.0411,5700.0
2011-04-26 15:35:00,49.86,49.9,49.83,49.85,116900.0,37.0485,37.0782,37.0262,37.0411,116900.0
2011-04-26 15:40:00,49.86,49.87,49.85,49.87,9200.0,37.0485,37.0559,37.0411,37.0559,9200.0
2011-04-26 15:45:00,49.85,49.87,49.84,49.87,2500.0,37.0411,37.0559,37.0337,37.0559,2500.0
2011-04-26 15:50:00,49.85,49.88,49.84,49.86,10200.0,37.0411,37.0634,37.0337,37.0485,10200.0
2011-04-26 15:55:00,49.86,49.87,49.83,49.86,26900.0,37.0485,37.0559,37.0262,37.0485,26900.0
2011-04-27 09:30:00,50.04,50.04,49.9,49.99,19600.0,37.1823,37.1823,37.0782,37.1451,19600.0
2011-04-27 09:35:00,49.94,49.95,49.91,49.93,22900.0,37.108,37.1154,37.0857,37.1005,22900.0
2011-04-27 09:40:00,49.93,49.95,49.89,49.94,13600.0,37.1005,37.1154,37.0708,37.108,13600.0
2011-04-27 09:45:00,49.93,49.97,49.91,49.97,15600.0,37.1005,37.1303,37.0857,37.1303,15600.0
2011-04-27 09:50:00,49.97,50.0,49.97,50.0,12700.0,37.1303,37.1525,37.1303,37.1525,12700.0
2011-04-27 09:55:00,50.0,50.0,49.96,49.96,13000.0,37.1525,37.1525,37.1228,37.1228,13000.0
2011-04-27 10:00:00,49.94,49.95,49.9,49.9,14300.0,37.108,37.1154,37.0782,37.0782,14300.0
2011-04-27 10:05:00,49.9,49.9,49.87,49.88,48500.0,37.0782,37.0782,37.0559,37.0634,48500.0
2011-04-27 10:10:00,49.88,49.9,49.87,49.87,20800.0,37.0634,37.0782,37.0559,37.0559,20800.0
2011-04-27 10:15:00,49.84,49.85,49.78,49.85,13700.0,37.0337,37.0411,36.9891,37.0411,13700.0
2011-04-27 10:20:00,49.85,49.87,49.82,49.86,46400.0,37.0411,37.0559,37.0188,37.0485,46400.0
2011-04-27 10:25:00,49.86,49.89,49.86,49.87,22500.0,37.0485,37.0708,37.0485,37.0559,22500.0
2011-04-27 10:30:00,49.84,49.85,49.8,49.81,33400.0,37.0337,37.0411,37.0039,37.0114,33400.0
2011-04-27 10:35:00,49.81,49.86,49.8,49.84,24900.0,37.0114,37.0485,37.0039,37.0337,24900.0
2011-04-27 10:40:00,49.84,49.85,49.81,49.82,41400.0,37.0337,37.0411,37.0114,37.0188,41400.0
2011-04-27 10:45:00,49.84,49.84,49.78,49.78,33200.0,37.0337,37.0337,36.9891,36.9891,33200.0
2011-04-27 10:50:00,49.8,49.8,49.76,49.77,77000.0,37.0039,37.0039,36.9742,36.9816,77000.0
2011-04-27 10:55:00,49.77,49.79,49.74,49.76,77000.0,36.9816,36.9965,36.9593,36.9742,77000.0
2011-04-27 11:00:00,49.76,49.8,49.76,49.77,9300.0,36.9742,37.0039,36.9742,36.9816,9300.0
2011-04-27 11:05:00,49.78,49.83,49.77,49.82,10300.0,36.9891,37.0262,36.9816,37.0188,10300.0
2011-04-27 11:10:00,49.81,49.84,49.81,49.84,8000.0,37.0114,37.0337,37.0114,37.0337,8000.0
2011-04-27 11:15:00,49.82,49.84,49.8,49.84,7200.0,37.0188,37.0337,37.0039,37.0337,7200.0
2011-04-27 11:20:00,49.84,49.84,49.8,49.81,27000.0,37.0337,37.0337,37.0039,37.0114,27000.0
2011-04-27 11:25:00,49.83,49.84,49.81,49.84,17100.0,37.0262,37.0337,37.0114,37.0337,17100.0
2011-04-27 11:30:00,49.84,49.85,49.84,49.84,5600.0,37.0337,37.0411,37.0337,37.0337,5600.0
2011-04-27 11:35:00,49.84,49.84,49.82,49.83,8000.0,37.0337,37.0337,37.0188,37.0262,8000.0
2011-04-27 11:40:00,49.82,49.86,49.82,49.86,16500.0,37.0188,37.0485,37.0188,37.0485,16500.0
2011-04-27 11:45:00,49.86,49.86,49.85,49.86,4600.0,37.0485,37.0485,37.0411,37.0485,4600.0
2011-04-27 11:50:00,49.86,49.88,49.86,49.88,7200.0,37.0485,37.0634,37.0485,37.0634,7200.0
2011-04-27 11:55:00,49.88,49.89,49.87,49.87,4100.0,37.0634,37.0708,37.0559,37.0559,4100.0
2011-04-27 12:00:00,49.87,49.87,49.86,49.86,4400.0,37.0559,37.0559,37.0485,37.0485,4400.0
2011-04-27 12:05:00,49.86,49.86,49.84,49.85,5000.0,37.0485,37.0485,37.0337,37.0411,5000.0
2011-04-27 12:10:00,49.85,49.85,49.84,49.85,9300.0,37.0411,37.0411,37.0337,37.0411,9300.0
2011-04-27 12:15:00,49.85,49.85,49.83,49.83,5300.0,37.0411,37.0411,37.0262,37.0262,5300.0
2011-04-27 12:20:00,49.83,49.83,49.82,49.82,4700.0,37.0262,37.0262,37.0188,37.0188,4700.0
2011-04-27 12:25:00,49.82,49.83,49.82,49.83,5100.0,37.0188,37.0262,37.0188,37.0262,5100.0
2011-04-27 12:30:00,49.83,49.91,49.83,49.89,8400.0,37.0262,37.0857,37.0262,37.0708,8400.0
2011-04-27 12:35:00,49.88,49.99,49.87,49.99,7500.0,37.0634,37.1451,37.0559,37.1451,7500.0
2011-04-27 12:40:00,49.99,50.01,49.98,50.01,13900.0,37.1451,37.16,37.1377,37.16,13900.0
2011-04-27 12:45:00,49.97,49.97,49.93,49.97,4500.0,37.1303,37.1303,37.1005,37.1303,4500.0
2011-04-27 12:50:00,49.93,50.0,49.93,50.0,6600.0,37.1005,37.1525,37.1005,37.1525,6600.0
2011-04-27 12:55:00,49.98,50.01,49.96,49.98,6700.0,37.1377,37.16,37.1228,37.1377,6700.0
2011-04-27 13:00:00,49.95,49.98,49.95,49.97,6900.0,37.1154,37.1377,37.1154,37.1303,6900.0
2011-04-27 13:05:00,49.98,49.99,49.96,49.99,5900.0,37.1377,37.1451,37.1228,37.1451,5900.0
2011-04-27 13:10:00,49.98,49.99,49.97,49.98,4400.0,37.1377,37.1451,37.1303,37.1377,4400.0
2011-04-27 13:15:00,49.99,50.05,49.99,50.05,6300.0,37.1451,37.1897,37.1451,37.1897,6300.0
2011-04-27 13:20:00,50.05,50.06,50.04,50.05,4400.0,37.1897,37.1971,37.1823,37.1897,4400.0
2011-04-27 13:25:00,50.05,50.05,50.0,50.0,14200.0,37.1897,37.1897,37.1525,37.1525,14200.0
2011-04-27 13:30:00,50.0,50.01,49.97,49.98,7500.0,37.1525,37.16,37.1303,37.1377,7500.0
2011-04-27 13:35:00,49.98,50.0,49.97,49.97,1900.0,37.1377,37.1525,37.1303,37.1303,1900.0
2011-04-27 13:40:00,50.01,50.04,50.0,50.04,2800.0,37.16,37.1823,37.1525,37.1823,2800.0
2011-04-27 13:45:00,50.03,50.06,50.03,50.05,2300.0,37.1748,37.1971,37.1748,37.1897,2300.0
2011-04-27 13:50:00,50.08,50.1,50.05,50.09,3000.0,37.212,37.2268,37.1897,37.2194,3000.0
2011-04-27 13:55:00,50.08,50.1,50.06,50.06,2800.0,37.212,37.2268,37.1971,37.1971,2800.0
2011-04-27 14:00:00,50.09,50.09,50.06,50.06,2300.0,37.2194,37.2194,37.1971,37.1971,2300.0
2011-04-27 14:05:00,50.07,50.09,50.06,50.06,2300.0,37.2046,37.2194,37.1971,37.1971,2300.0
2011-04-27 14:10:00,50.08,50.08,50.04,50.05,3700.0,37.212,37.212,37.1823,37.1897,3700.0
2011-04-27 14:15:00,50.05,50.05,49.99,50.01,7200.0,37.1897,37.1897,37.1451,37.16,7200.0
2011-04-27 14:20:00,50.02,50.03,50.0,50.02,15800.0,37.1674,37.1748,37.1525,37.1674,15800.0
2011-04-27 14:25:00,50.04,50.05,49.99,49.99,4900.0,37.1823,37.1897,37.1451,37.1451,4900.0
2011-04-27 14:30:00,49.99,50.03,49.95,50.01,5700.0,37.1451,37.1748,37.1154,37.16,5700.0
2011-04-27 14:35:00,50.04,50.08,50.04,50.08,4000.0,37.1823,37.212,37.1823,37.212,4000.0
2011-04-27 14:40:00,50.07,50.07,50.04,50.04,6200.0,37.2046,37.2046,37.1823,37.1823,6200.0
2011-04-27 14:45:00,50.07,50.07,50.04,50.04,3800.0,37.2046,37.2046,37.1823,37.1823,3800.0
2011-04-27 14:50:00,50.0,50.09,50.0,50.09,47700.0,37.1525,37.2194,37.1525,37.2194,47700.0
2011-04-27 14:55:00,50.12,50.16,50.09,50.16,6900.0,37.2417,37.2714,37.2194,37.2714,6900.0
2011-04-27 15:00:00,50.15,50.19,50.15,50.18,11800.0,37.264,37.2937,37.264,37.2863,11800.0
2011-04-27 15:05:00,50.16,50.18,50.15,50.15,12800.0,37.2714,37.2863,37.264,37.264,12800.0
2011-04-27 15:10:00,50.15,50.2,50.15,50.18,5500.0,37.264,37.3012,37.264,37.2863,5500.0
2011-04-27 15:15:00,50.17,50.2,50.16,50.2,4300.0,37.2789,37.3012,37.2714,37.3012,4300.0
2011-04-27 15:20:00,50.19,50.21,50.18,50.21,4700.0,37.2937,37.3086,37.2863,37.3086,4700.0
2011-04-27 15:25:00,50.21,50.24,50.19,50.24,8600.0,37.3086,37.3309,37.2937,37.3309,8600.0
2011-04-27 15:30:00,50.23,50.31,50.23,50.31,6200.0,37.3234,37.3829,37.3234,37.3829,6200.0
2011-04-27 15:35:00,50.34,50.37,50.34,50.36,5900.0,37.4052,37.4275,37.4052,37.42,5900.0
2011-04-27 15:40:00,50.4,50.42,50.39,50.4,500.0,37.4498,37.4646,37.4423,37.4498,500.0
2011-04-27 15:45:00,50.39,50.39,50.38,50.39,1100.0,37.4423,37.4423,37.4349,37.4423,1100.0
2011-04-27 15:50:00,50.39,50.4,50.36,50.37,20700.0,37.4423,37.4498,37.42,37.4275,20700.0
2011-04-27 15:55:00,50.37,50.37,50.31,50.37,25200.0,37.4275,37.4275,37.3829,37.4275,25200.0
2011-04-28 09:30:00,50.24,50.31,50.24,50.28,16800.0,37.3309,37.3829,37.3309,37.3606,16800.0
2011-04-28 09:35:00,50.26,50.29,50.22,50.27,19300.0,37.3457,37.368,37.316,37.3532,19300.0
2011-04-28 09:40:00,50.27,50.32,50.27,50.28,18100.0,37.3532,37.3903,37.3532,37.3606,18100.0
2011-04-28 09:45:00,50.29,50.29,50.25,50.29,35900.0,37.368,37.368,37.3383,37.368,35900.0
2011-04-28 09:50:00,50.28,50.36,50.28,50.36,7300.0,37.3606,37.42,37.3606,37.42,7300.0
2011-04-28 09:55:00,50.36,50.4,50.35,50.4,7200.0,37.42,37.4498,37.4126,37.4498,7200.0
2011-04-28 10:00:00,50.4,50.41,50.37,50.4,8000.0,37.4498,37.4572,37.4275,37.4498,8000.0
2011-04-28 10:05:00,50.41,50.45,50.41,50.43,7300.0,37.4572,37.4869,37.4572,37.4721,7300.0
2011-04-28 10:10:00,50.44,50.44,50.41,50.42,8500.0,37.4795,37.4795,37.4572,37.4646,8500.0
2011-04-28 10:15:00,50.43,50.43,50.38,50.39,6100.0,37.4721,37.4721,37.4349,37.4423,6100.0
2011-04-28 10:20:00,50.39,50.39,50.35,50.35,6800.0,37.4423,37.4423,37.4126,37.4126,6800.0
2011-04-28 10:25:00,50.35,50.38,50.33,50.37,8100.0,37.4126,37.4349,37.3977,37.4275,8100.0
2011-04-28 10:30:00,50.37,50.37,50.33,50.34,15000.0,37.4275,37.4275,37.3977,37.4052,15000.0
2011-04-28 10:35:00,50.35,50.35,50.31,50.32,5200.0,37.4126,37.4126,37.3829,37.3903,5200.0
2011-04-28 10:40:00,50.32,50.34,50.31,50.34,6300.0,37.3903,37.4052,37.3829,37.4052,6300.0
2011-04-28 10:45:00,50.34,50.37,50.34,50.37,10800.0,37.4052,37.4275,37.4052,37.4275,10800.0
2011-04-28 10:50:00,50.37,50.38,50.36,50.37,7100.0,37.4275,37.4349,37.42,37.4275,7100.0
2011-04-28 10:55:00,50.37,50.4,50.36,50.38,9100.0,37.4275,37.4498,37.42,37.4349,9100.0
2011-04-28 11:00:00,50.4,50.44,50.4,50.43,12100.0,37.4498,37.4795,37.4498,37.4721,12100.0
2011-04-28 11:05:00,50.43,50.45,50.43,50.44,11600.0,37.4721,37.4869,37.4721,37.4795,11600.0
2011-04-28 11:10:00,50.44,50.46,50.44,50.46,5500.0,37.4795,37.4943,37.4795,37.4943,5500.0
2011-04-28 11:15:00,50.44,50.44,50.42,50.44,5300.0,37.4795,37.4795,37.4646,37.4795,5300.0
2011-04-28 11:20:00,50.43,50.44,50.43,50.44,6300.0,37.4721,37.4795,37.4721,37.4795,6300.0
2011-04-28 11:25:00,50.44,50.46,50.44,50.44,7500.0,37.4795,37.4943,37.4795,37.4795,7500.0
2011-04-28 11:30:00,50.44,50.44,50.44,50.44,10000.0,37.4795,37.4795,37.4795,37.4795,10000.0
2011-04-28 11:35:00,50.44,50.44,50.37,50.37,3500.0,37.4795,37.4795,37.4275,37.4275,3500.0
2011-04-28 11:40:00,50.38,50.39,50.37,50.38,4700.0,37.4349,37.4423,37.4275,37.4349,4700.0
2011-04-28 11:45:00,50.38,50.38,50.34,50.34,16600.0,37.4349,37.4349,37.4052,37.4052,16600.0
2011-04-28 11:50:00,50.35,50.35,50.3,50.32,23500.0,37.4126,37.4126,37.3755,37.3903,23500.0
2011-04-28 11:55:00,50.34,50.35,50.33,50.33,11400.0,37.4052,37.4126,37.3977,37.3977,11400.0
2011-04-28 12:00:00,50.34,50.35,50.3,50.34,20400.0,37.4052,37.4126,37.3755,37.4052,20400.0
2011-04-28 12:05:00,50.34,50.35,50.3,50.35,8500.0,37.4052,37.4126,37.3755,37.4126,8500.0
2011-04-28 12:10:00,50.37,50.37,50.35,50.37,6700.0,37.4275,37.4275,37.4126,37.4275,6700.0
2011-04-28 12:15:00,50.37,50.4,50.36,50.39,3800.0,37.4275,37.4498,37.42,37.4423,3800.0
2011-04-28 12:20:00,50.41,50.41,50.37,50.38,4600.0,37.4572,37.4572,37.4275,37.4349,4600.0
2011-04-28 12:25:00,50.38,50.42,50.38,50.42,4700.0,37.4349,37.4646,37.4349,37.4646,4700.0
2011-04-28 12:30:00,50.43,50.44,50.42,50.43,3800.0,37.4721,37.4795,37.4646,37.4721,3800.0
2011-04-28 12:35:00,50.43,50.43,50.42,50.43,5700.0,37.4721,37.4721,37.4646,37.4721,5700.0
2011-04-28 12:40:00,50.44,50.44,50.44,50.44,3500.0,37.4795,37.4795,37.4795,37.4795,3500.0
2011-04-28 12:45:00,50.44,50.45,50.4,50.43,5400.0,37.4795,37.4869,37.4498,37.4721,5400.0
2011-04-28 12:50:00,50.42,50.43,50.39,50.4,4800.0,37.4646,37.4721,37.4423,37.4498,4800.0
2011-04-28 12:55:00,50.4,50.4,50.4,50.4,3200.0,37.4498,37.4498,37.4498,37.4498,3200.0
2011-04-28 13:00:00,50.4,50.4,50.39,50.39,3600.0,37.4498,37.4498,37.4423,37.4423,3600.0
2011-04-28 13:05:00,50.4,50.42,50.36,50.38,4500.0,37.4498,37.4646,37.42,37.4349,4500.0
2011-04-28 13:10:00,50.38,50.38,50.35,50.35,18600.0,37.4349,37.4349,37.4126,37.4126,18600.0
2011-04-28 13:15:00,50.35,50.35,50.29,50.32,7100.0,37.4126,37.4126,37.368,37.3903,7100.0
2011-04-28 13:20:00,50.32,50.33,50.31,50.32,3200.0,37.3903,37.3977,37.3829,37.3903,3200.0
2011-04-28 13:25:00,50.32,50.37,50.31,50.36,6500.0,37.3903,37.4275,37.3829,37.42,6500.0
2011-04-28 13:30:00,50.37,50.38,50.36,50.38,5700.0,37.4275,37.4349,37.42,37.4349,5700.0
2011-04-28 13:35:00,50.37,50.37,50.34,50.37,3200.0,37.4275,37.4275,37.4052,37.4275,3200.0
2011-04-28 13:40:00,50.37,50.4,50.36,50.39,5500.0,37.4275,37.4498,37.42,37.4423,5500.0
2011-04-28 13:45:00,50.4,50.4,50.37,50.39,9000.0,37.4498,37.4498,37.4275,37.4423,9000.0
2011-04-28 13:50:00,50.4,50.42,50.39,50.42,7700.0,37.4498,37.4646,37.4423,37.4646,7700.0
2011-04-28 13:55:00,50.4,50.42,50.39,50.41,8100.0,37.4498,37.4646,37.4423,37.4572,8100.0
2011-04-28 14:00:00,50.41,50.41,50.39,50.41,4100.0,37.4572,37.4572,37.4423,37.4572,4100.0
2011-04-28 14:05:00,50.4,50.41,50.4,50.41,3500.0,37.4498,37.4572,37.4498,37.4572,3500.0
2011-04-28 14:10:00,50.41,50.41,50.39,50.39,5300.0,37.4572,37.4572,37.4423,37.4423,5300.0
2011-04-28 14:15:00,50.39,50.42,50.39,50.41,11100.0,37.4423,37.4646,37.4423,37.4572,11100.0
2011-04-28 14:20:00,50.4,50.41,50.4,50.41,4100.0,37.4498,37.4572,37.4498,37.4572,4100.0
2011-04-28 14:25:00,50.41,50.42,50.4,50.41,5100.0,37.4572,37.4646,37.4498,37.4572,5100.0
2011-04-28 14:30:00,50.41,50.41,50.4,50.41,5300.0,37.4572,37.4572,37.4498,37.4572,5300.0
2011-04-28 14:35:00,50.41,50.42,50.41,50.42,5500.0,37.4572,37.4646,37.4572,37.4646,5500.0
2011-04-28 14:40:00,50.42,50.44,50.41,50.44,6900.0,37.4646,37.4795,37.4572,37.4795,6900.0
2011-04-28 14:45:00,50.44,50.46,50.43,50.45,7900.0,37.4795,37.4943,37.4721,37.4869,7900.0
2011-04-28 14:50:00,50.44,50.48,50.44,50.45,6200.0,37.4795,37.5092,37.4795,37.4869,6200.0
2011-04-28 14:55:00,50.48,50.48,50.44,50.45,7900.0,37.5092,37.5092,37.4795,37.4869,7900.0
2011-04-28 15:00:00,50.45,50.47,50.44,50.46,5200.0,37.4869,37.5018,37.4795,37.4943,5200.0
2011-04-28 15:05:00,50.45,50.45,50.44,50.45,5600.0,37.4869,37.4869,37.4795,37.4869,5600.0
2011-04-28 15:10:00,50.43,50.48,50.43,50.47,6500.0,37.4721,37.5092,37.4721,37.5018,6500.0
2011-04-28 15:15:00,50.47,50.49,50.46,50.46,5500.0,37.5018,37.5166,37.4943,37.4943,5500.0
2011-04-28 15:20:00,50.47,50.48,50.45,50.45,8900.0,37.5018,37.5092,37.4869,37.4869,8900.0
2011-04-28 15:25:00,50.45,50.49,50.45,50.49,7500.0,37.4869,37.5166,37.4869,37.5166,7500.0
2011-04-28 15:30:00,50.5,50.55,50.5,50.53,15100.0,37.5241,37.5612,37.5241,37.5464,15100.0
2011-04-28 15:35:00,50.53,50.55,50.52,50.53,6900.0,37.5464,37.5612,37.5389,37.5464,6900.0
2011-04-28 15:40:00,50.53,50.58,50.53,50.55,7000.0,37.5464,37.5835,37.5464,37.5612,7000.0
2011-04-28 15:45:00,50.57,50.58,50.55,50.55,9000.0,37.5761,37.5835,37.5612,37.5612,9000.0
2011-04-28 15:50:00,50.54,50.57,50.54,50.54,4800.0,37.5538,37.5761,37.5538,37.5538,4800.0
2011-04-28 15:55:00,50.53,50.55,50.52,50.54,19200.0,37.5464,37.5612,37.5389,37.5538,19200.0
2011-04-29 09:30:00,50.62,50.62,50.49,50.54,12300.0,37.6132,37.6132,37.5166,37.5538,12300.0
2011-04-29 09:35:00,50.56,50.57,50.52,50.52,2300.0,37.5687,37.5761,37.5389,37.5389,2300.0
2011-04-29 09:40:00,50.55,50.55,50.54,50.54,800.0,37.5612,37.5612,37.5538,37.5538,800.0
2011-04-29 09:45:00,50.56,50.58,50.54,50.54,700.0,37.5687,37.5835,37.5538,37.5538,700.0
2011-04-29 09:50:00,50.54,50.54,50.54,50.54,300.0,37.5538,37.5538,37.5538,37.5538,300.0
2011-04-29 09:55:00,50.54,50.54,50.54,50.54,0.0,37.5538,37.5538,37.5538,37.5538,0.0
2011-04-29 10:00:00,50.5,50.5,50.5,50.5,300.0,37.5241,37.5241,37.5241,37.5241,300.0
2011-04-29 10:05:00,50.49,50.51,50.49,50.51,200.0,37.5166,37.5315,37.5166,37.5315,200.0
2011-04-29 10:10:00,50.52,50.56,50.52,50.53,700.0,37.5389,37.5687,37.5389,37.5464,700.0
2011-04-29 10:15:00,50.57,50.57,50.53,50.56,4300.0,37.5761,37.5761,37.5464,37.5687,4300.0
2011-04-29 10:20:00,50.55,50.55,50.55,50.55,100.0,37.5612,37.5612,37.5612,37.5612,100.0
2011-04-29 10:25:00,50.55,50.58,50.52,50.52,13500.0,37.5612,37.5835,37.5389,37.5389,13500.0
2011-04-29 10:30:00,50.54,50.55,50.52,50.55,1300.0,37.5538,37.5612,37.5389,37.5612,1300.0
2011-04-29 10:35:00,50.55,50.55,50.55,50.55,0.0,37.5612,37.5612,37.5612,37.5612,0.0
2011-04-29 10:40:00,50.52,50.52,50.49,50.49,200.0,37.5389,37.5389,37.5166,37.5166,200.0
2011-04-29 10:45:00,50.54,50.57,50.54,50.57,1500.0,37.5538,37.5761,37.5538,37.5761,1500.0
2011-04-29 10:50:00,50.53,50.59,50.53,50.59,1000.0,37.5464,37.5909,37.5464,37.5909,1000.0
2011-04-29 10:55:00,50.59,50.59,50.56,50.56,1100.0,37.5909,37.5909,37.5687,37.5687,1100.0
2011-04-29 11:00:00,50.58,50.59,50.56,50.56,600.0,37.5835,37.5909,37.5687,37.5687,600.0
2011-04-29 11:05:00,50.59,50.6,50.59,50.6,300.0,37.5909,37.5984,37.5909,37.5984,300.0
2011-04-29 11:10:00,50.59,50.59,50.59,50.59,500.0,37.5909,37.5909,37.5909,37.5909,500.0
2011-04-29 11:15:00,50.57,50.57,50.57,50.57,900.0,37.5761,37.5761,37.5761,37.5761,900.0
2011-04-29 11:20:00,50.54,50.54,50.53,50.54,2100.0,37.5538,37.5538,37.5464,37.5538,2100.0
2011-04-29 11:25:00,50.59,50.59,50.59,50.59,100.0,37.5909,37.5909,37.5909,37.5909,100.0
2011-04-29 11:30:00,50.59,50.59,50.59,50.59,400.0,37.5909,37.5909,37.5909,37.5909,400.0
2011-04-29 11:35:00,50.6,50.6,50.58,50.59,2500.0,37.5984,37.5984,37.5835,37.5909,2500.0
2011-04-29 11:40:00,50.61,50.63,50.6,50.63,1200.0,37.6058,37.6207,37.5984,37.6207,1200.0
2011-04-29 11:45:00,50.63,50.65,50.63,50.65,800.0,37.6207,37.6355,37.6207,37.6355,800.0
2011-04-29 11:50:00,50.64,50.64,50.62,50.62,1800.0,37.6281,37.6281,37.6132,37.6132,1800.0
2011-04-29 11:55:00,50.62,50.62,50.62,50.62,200.0,37.6132,37.6132,37.6132,37.6132,200.0
2011-04-29 12:00:00,50.63,50.67,50.63,50.65,2000.0,37.6207,37.6504,37.6207,37.6355,2000.0
2011-04-29 12:05:00,50.65,50.65,50.65,50.65,0.0,37.6355,37.6355,37.6355,37.6355,0.0
2011-04-29 12:10:00,50.64,50.68,50.64,50.68,1000.0,37.6281,37.6578,37.6281,37.6578,1000.0
2011-04-29 12:15:00,50.7,50.7,50.7,50.7,700.0,37.6727,37.6727,37.6727,37.6727,700.0
2011-04-29 12:20:00,50.69,50.7,50.69,50.69,99100.0,37.6652,37.6727,37.6652,37.6652,99100.0
2011-04-29 12:25:00,50.69,50.69,50.67,50.67,1300.0,37.6652,37.6652,37.6504,37.6504,1300.0
2011-04-29 12:30:00,50.7,50.7,50.68,50.7,900.0,37.6727,37.6727,37.6578,37.6727,900.0
2011-04-29 12:35:00,50.7,50.7,50.69,50.69,800.0,37.6727,37.6727,37.6652,37.6652,800.0
2011-04-29 12:40:00,50.68,50.68,50.68,50.68,100.0,37.6578,37.6578,37.6578,37.6578,100.0
2011-04-29 12:45:00,50.69,50.69,50.68,50.68,2700.0,37.6652,37.6652,37.6578,37.6578,2700.0
2011-04-29 12:50:00,50.67,50.69,50.67,50.67,1000.0,37.6504,37.6652,37.6504,37.6504,1000.0
2011-04-29 12:55:00,50.69,50.7,50.69,50.69,1400.0,37.6652,37.6727,37.6652,37.6652,1400.0
2011-04-29 13:00:00,50.69,50.69,50.69,50.69,600.0,37.6652,37.6652,37.6652,37.6652,600.0
2011-04-29 13:05:00,50.69,50.69,50.69,50.69,0.0,37.6652,37.6652,37.6652,37.6652,0.0
2011-04-29 13:10:00,50.69,50.69,50.69,50.69,0.0,37.6652,37.6652,37.6652,37.6652,0.0
2011-04-29 13:15:00,50.71,50.71,50.68,50.68,1600.0,37.6801,37.6801,37.6578,37.6578,1600.0
2011-04-29 13:20:00,50.68,50.68,50.68,50.68,0.0,37.6578,37.6578,37.6578,37.6578,0.0
2011-04-29 13:25:00,50.7,50.7,50.7,50.7,1400.0,37.6727,37.6727,37.6727,37.6727,1400.0
2011-04-29 13:30:00,50.7,50.7,50.7,50.7,100.0,37.6727,37.6727,37.6727,37.6727,100.0
2011-04-29 13:35:00,50.73,50.73,50.7,50.73,3800.0,37.695,37.695,37.6727,37.695,3800.0
2011-04-29 13:40:00,50.73,50.73,50.73,50.73,0.0,37.695,37.695,37.695,37.695,0.0
2011-04-29 13:45:00,50.73,50.73,50.73,50.73,100.0,37.695,37.695,37.695,37.695,100.0
2011-04-29 13:50:00,50.69,50.69,50.69,50.69,1600.0,37.6652,37.6652,37.6652,37.6652,1600.0
2011-04-29 13:55:00,50.69,50.69,50.69,50.69,0.0,37.6652,37.6652,37.6652,37.6652,0.0
2011-04-29 14:00:00,50.65,50.69,50.65,50.68,5600.0,37.6355,37.6652,37.6355,37.6578,5600.0
2011-04-29 14:05:00,50.68,50.68,50.68,50.68,0.0,37.6578,37.6578,37.6578,37.6578,0.0
2011-04-29 14:10:00,50.7,50.7,50.69,50.69,500.0,37.6727,37.6727,37.6652,37.6652,500.0
2011-04-29 14:15:00,50.69,50.7,50.69,50.7,800.0,37.6652,37.6727,37.6652,37.6727,800.0
2011-04-29 14:20:00,50.68,50.68,50.68,50.68,1300.0,37.6578,37.6578,37.6578,37.6578,1300.0
2011-04-29 14:25:00,50.69,50.69,50.69,50.69,200.0,37.6652,37.6652,37.6652,37.6652,200.0
2011-04-29 14:30:00,50.72,50.72,50.72,50.72,200.0,37.6875,37.6875,37.6875,37.6875,200.0
2011-04-29 14:35:00,50.75,50.75,50.75,50.75,2100.0,37.7098,37.7098,37.7098,37.7098,2100.0
2011-04-29 14:40:00,50.75,50.77,50.72,50.73,3900.0,37.7098,37.7247,37.6875,37.695,3900.0
2011-04-29 14:45:00,50.71,50.75,50.71,50.74,3100.0,37.6801,37.7098,37.6801,37.7024,3100.0
2011-04-29 14:50:00,50.74,50.74,50.74,50.74,0.0,37.7024,37.7024,37.7024,37.7024,0.0
2011-04-29 14:55:00,50.71,50.74,50.7,50.72,2500.0,37.6801,37.7024,37.6727,37.6875,2500.0
2011-04-29 15:00:00,50.72,50.72,50.71,50.71,200.0,37.6875,37.6875,37.6801,37.6801,200.0
2011-04-29 15:05:00,50.72,50.72,50.72,50.72,400.0,37.6875,37.6875,37.6875,37.6875,400.0
2011-04-29 15:10:00,50.7,50.7,50.67,50.67,8300.0,37.6727,37.6727,37.6504,37.6504,8300.0
2011-04-29 15:15:00,50.65,50.65,50.65,50.65,100.0,37.6355,37.6355,37.6355,37.6355,100.0
2011-04-29 15:20:00,50.65,50.67,50.65,50.66,1700.0,37.6355,37.6504,37.6355,37.643,1700.0
2011-04-29 15:25:00,50.65,50.65,50.65,50.65,1500.0,37.6355,37.6355,37.6355,37.6355,1500.0
2011-04-29 15:30:00,50.63,50.65,50.63,50.64,300.0,37.6207,37.6355,37.6207,37.6281,300.0
2011-04-29 15:35:00,50.7,50.7,50.7,50.7,100.0,37.6727,37.6727,37.6727,37.6727,100.0
2011-04-29 15:40:00,50.69,50.69,50.69,50.69,400.0,37.6652,37.6652,37.6652,37.6652,400.0
2011-04-29 15:45:00,50.7,50.71,50.69,50.71,1400.0,37.6727,37.6801,37.6652,37.6801,1400.0
2011-04-29 15:50:00,50.71,50.71,50.68,50.7,1100.0,37.6801,37.6801,37.6578,37.6727,1100.0
2011-04-29 15:55:00,50.7,50.71,50.68,50.68,3200.0,37.6727,37.6801,37.6578,37.6578,3200.0
2011-05-02 09:30:00,50.98,50.98,50.79,50.82,5300.0,37.8807,37.8807,37.7396,37.7618,5300.0
2011-05-02 09:35:00,50.86,50.86,50.8,50.8,1600.0,37.7916,37.7916,37.747,37.747,1600.0
2011-05-02 09:40:00,50.77,50.81,50.74,50.74,13000.0,37.7247,37.7544,37.7024,37.7024,13000.0
2011-05-02 09:45:00,50.73,50.81,50.73,50.79,1400.0,37.695,37.7544,37.695,37.7396,1400.0
2011-05-02 09:50:00,50.79,50.79,50.79,50.79,0.0,37.7396,37.7396,37.7396,37.7396,0.0
2011-05-02 09:55:00,50.87,50.88,50.83,50.83,6800.0,37.799,37.8064,37.7693,37.7693,6800.0
2011-05-02 10:00:00,50.85,50.87,50.85,50.87,200.0,37.7841,37.799,37.7841,37.799,200.0
2011-05-02 10:05:00,50.88,50.88,50.84,50.84,200.0,37.8064,37.8064,37.7767,37.7767,200.0
2011-05-02 10:10:00,50.9,50.94,50.88,50.91,34500.0,37.8213,37.851,37.8064,37.8287,34500.0
2011-05-02 10:15:00,50.88,50.9,50.88,50.89,9600.0,37.8064,37.8213,37.8064,37.8139,9600.0
2011-05-02 10:20:00,50.94,50.95,50.94,50.94,4200.0,37.851,37.8584,37.851,37.851,4200.0
2011-05-02 10:25:00,50.98,50.98,50.98,50.98,100.0,37.8807,37.8807,37.8807,37.8807,100.0
2011-05-02 10:30:00,50.98,50.98,50.98,50.98,300.0,37.8807,37.8807,37.8807,37.8807,300.0
2011-05-02 10:35:00,50.98,50.99,50.95,50.95,2600.0,37.8807,37.8882,37.8584,37.8584,2600.0
2011-05-02 10:40:00,50.98,50.98,50.95,50.96,9300.0,37.8807,37.8807,37.8584,37.8659,9300.0
2011-05-02 10:45:00,50.96,50.99,50.94,50.96,4900.0,37.8659,37.8882,37.851,37.8659,4900.0
2011-05-02 10:50:00,50.94,50.94,50.93,50.94,2400.0,37.851,37.851,37.8436,37.851,2400.0
2011-05-02 10:55:00,50.94,50.94,50.94,50.94,0.0,37.851,37.851,37.851,37.851,0.0
2011-05-02 11:00:00,50.94,50.94,50.94,50.94,0.0,37.851,37.851,37.851,37.851,0.0
2011-05-02 11:05:00,50.94,50.94,50.94,50.94,0.0,37.851,37.851,37.851,37.851,0.0
2011-05-02 11:10:00,50.94,50.94,50.94,50.94,0.0,37.851,37.851,37.851,37.851,0.0
2011-05-02 11:15:00,50.99,50.99,50.99,50.99,100.0,37.8882,37.8882,37.8882,37.8882,100.0
2011-05-02 11:20:00,50.97,50.97,50.89,50.89,900.0,37.8733,37.8733,37.8139,37.8139,900.0
2011-05-02 11:25:00,50.89,50.95,50.87,50.87,36400.0,37.8139,37.8584,37.799,37.799,36400.0
2011-05-02 11:30:00,50.87,50.87,50.87,50.87,0.0,37.799,37.799,37.799,37.799,0.0
2011-05-02 11:35:00,50.82,50.82,50.82,50.82,500.0,37.7618,37.7618,37.7618,37.7618,500.0
2011-05-02 11:40:00,50.8,50.8,50.8,50.8,400.0,37.747,37.747,37.747,37.747,400.0
2011-05-02 11:45:00,50.82,50.82,50.79,50.79,600.0,37.7618,37.7618,37.7396,37.7396,600.0
2011-05-02 11:50:00,50.78,50.78,50.78,50.78,800.0,37.7321,37.7321,37.7321,37.7321,800.0
2011-05-02 11:55:00,50.77,50.77,50.77,50.77,1100.0,37.7247,37.7247,37.7247,37.7247,1100.0
2011-05-02 12:00:00,50.76,50.76,50.76,50.76,200.0,37.7173,37.7173,37.7173,37.7173,200.0
2011-05-02 12:05:00,50.76,50.77,50.76,50.76,2800.0,37.7173,37.7247,37.7173,37.7173,2800.0
2011-05-02 12:10:00,50.77,50.8,50.77,50.8,500.0,37.7247,37.747,37.7247,37.747,500.0
2011-05-02 12:15:00,50.79,50.79,50.78,50.78,300.0,37.7396,37.7396,37.7321,37.7321,300.0
2011-05-02 12:20:00,50.7,50.7,50.7,50.7,200.0,37.6727,37.6727,37.6727,37.6727,200.0
2011-05-02 12:25:00,50.68,50.69,50.63,50.63,2100.0,37.6578,37.6652,37.6207,37.6207,2100.0
2011-05-02 12:30:00,50.61,50.63,50.61,50.63,500.0,37.6058,37.6207,37.6058,37.6207,500.0
2011-05-02 12:35:00,50.63,50.63,50.63,50.63,0.0,37.6207,37.6207,37.6207,37.6207,0.0
2011-05-02 12:40:00,50.63,50.63,50.63,50.63,0.0,37.6207,37.6207,37.6207,37.6207,0.0
2011-05-02 12:45:00,50.66,50.67,50.65,50.66,5600.0,37.643,37.6504,37.6355,37.643,5600.0
2011-05-02 12:50:00,50.68,50.68,50.68,50.68,100.0,37.6578,37.6578,37.6578,37.6578,100.0
2011-05-02 12:55:00,50.68,50.68,50.68,50.68,0.0,37.6578,37.6578,37.6578,37.6578,0.0
2011-05-02 13:00:00,50.68,50.68,50.68,50.68,0.0,37.6578,37.6578,37.6578,37.6578,0.0
2011-05-02 13:05:00,50.69,50.69,50.66,50.66,9000.0,37.6652,37.6652,37.643,37.643,9000.0
2011-05-02 13:10:00,50.71,50.72,50.71,50.72,200.0,37.6801,37.6875,37.6801,37.6875,200.0
2011-05-02 13:15:00,50.72,50.72,50.72,50.72,0.0,37.6875,37.6875,37.6875,37.6875,0.0
2011-05-02 13:20:00,50.74,50.74,50.72,50.72,600.0,37.7024,37.7024,37.6875,37.6875,600.0
2011-05-02 13:25:00,50.76,50.76,50.76,50.76,100.0,37.7173,37.7173,37.7173,37.7173,100.0
2011-05-02 13:30:00,50.76,50.76,50.76,50.76,0.0,37.7173,37.7173,37.7173,37.7173,0.0
2011-05-02 13:35:00,50.76,50.76,50.76,50.76,0.0,37.7173,37.7173,37.7173,37.7173,0.0
2011-05-02 13:40:00,50.76,50.76,50.76,50.76,0.0,37.7173,37.7173,37.7173,37.7173,0.0
2011-05-02 13:45:00,50.76,50.76,50.76,50.76,0.0,37.7173,37.7173,37.7173,37.7173,0.0
2011-05-02 13:50:00,50.76,50.76,50.76,50.76,0.0,37.7173,37.7173,37.7173,37.7173,0.0
2011-05-02 13:55:00,50.76,50.76,50.76,50.76,0.0,37.7173,37.7173,37.7173,37.7173,0.0
2011-05-02 14:00:00,50.72,50.72,50.72,50.72,200.0,37.6875,37.6875,37.6875,37.6875,200.0
2011-05-02 14:05:00,50.73,50.78,50.73,50.78,700.0,37.695,37.7321,37.695,37.7321,700.0
2011-05-02 14:10:00,50.78,50.78,50.78,50.78,0.0,37.7321,37.7321,37.7321,37.7321,0.0
2011-05-02 14:15:00,50.78,50.78,50.78,50.78,0.0,37.7321,37.7321,37.7321,37.7321,0.0
2011-05-02 14:20:00,50.78,50.78,50.78,50.78,0.0,37.7321,37.7321,37.7321,37.7321,0.0
2011-05-02 14:25:00,50.72,50.72,50.72,50.72,400.0,37.6875,37.6875,37.6875,37.6875,400.0
2011-05-02 14:30:00,50.72,50.72,50.72,50.72,300.0,37.6875,37.6875,37.6875,37.6875,300.0
2011-05-02 14:35:00,50.72,50.72,50.72,50.72,0.0,37.6875,37.6875,37.6875,37.6875,0.0
2011-05-02 14:40:00,50.72,50.74,50.72,50.74,900.0,37.6875,37.7024,37.6875,37.7024,900.0
2011-05-02 14:45:00,50.71,50.71,50.71,50.71,400.0,37.6801,37.6801,37.6801,37.6801,400.0
2011-05-02 14:50:00,50.69,50.72,50.68,50.72,30500.0,37.6652,37.6875,37.6578,37.6875,30500.0
2011-05-02 14:55:00,50.7,50.7,50.64,50.64,1300.0,37.6727,37.6727,37.6281,37.6281,1300.0
2011-05-02 15:00:00,50.64,50.64,50.64,50.64,0.0,37.6281,37.6281,37.6281,37.6281,0.0
2011-05-02 15:05:00,50.64,50.66,50.64,50.66,800.0,37.6281,37.643,37.6281,37.643,800.0
2011-05-02 15:10:00,50.66,50.66,50.66,50.66,0.0,37.643,37.643,37.643,37.643,0.0
2011-05-02 15:15:00,50.68,50.68,50.67,50.67,200.0,37.6578,37.6578,37.6504,37.6504,200.0
2011-05-02 15:20:00,50.66,50.67,50.66,50.67,800.0,37.643,37.6504,37.643,37.6504,800.0
2011-05-02 15:25:00,50.64,50.64,50.61,50.61,300.0,37.6281,37.6281,37.6058,37.6058,300.0
2011-05-02 15:30:00,50.62,50.62,50.6,50.6,500.0,37.6132,37.6132,37.5984,37.5984,500.0
2011-05-02 15:35:00,50.59,50.59,50.58,50.58,1900.0,37.5909,37.5909,37.5835,37.5835,1900.0
2011-05-02 15:40:00,50.54,50.54,50.54,50.54,300.0,37.5538,37.5538,37.5538,37.5538,300.0
2011-05-02 15:45:00,50.53,50.58,50.53,50.58,1600.0,37.5464,37.5835,37.5464,37.5835,1600.0
2011-05-02 15:50:00,50.6,50.63,50.6,50.62,1300.0,37.5984,37.6207,37.5984,37.6132,1300.0
2011-05-02 15:55:00,50.62,50.62,50.6,50.6,4300.0,37.6132,37.6132,37.5984,37.5984,4300.0
2011-05-03 09:30:00,50.42,50.42,50.3,50.39,7500.0,37.4646,37.4646,37.3755,37.4423,7500.0
2011-05-03 09:35:00,50.39,50.39,50.39,50.39,0.0,37.4423,37.4423,37.4423,37.4423,0.0
2011-05-03 09:40:00,50.38,50.38,50.25,50.25,400.0,37.4349,37.4349,37.3383,37.3383,400.0
2011-05-03 09:45:00,50.25,50.3,50.24,50.3,700.0,37.3383,37.3755,37.3309,37.3755,700.0
2011-05-03 09:50:00,50.3,50.34,50.29,50.33,800.0,37.3755,37.4052,37.368,37.3977,800.0
2011-05-03 09:55:00,50.34,50.38,50.34,50.38,1000.0,37.4052,37.4349,37.4052,37.4349,1000.0
2011-05-03 10:00:00,50.38,50.41,50.36,50.37,5900.0,37.4349,37.4572,37.42,37.4275,5900.0
2011-05-03 10:05:00,50.37,50.4,50.32,50.35,4300.0,37.4275,37.4498,37.3903,37.4126,4300.0
2011-05-03 10:10:00,50.3,50.3,50.29,50.29,500.0,37.3755,37.3755,37.368,37.368,500.0
2011-05-03 10:15:00,50.34,50.4,50.34,50.36,900.0,37.4052,37.4498,37.4052,37.42,900.0
2011-05-03 10:20:00,50.37,50.38,50.31,50.34,2100.0,37.4275,37.4349,37.3829,37.4052,2100.0
2011-05-03 10:25:00,50.33,50.4,50.33,50.38,33300.0,37.3977,37.4498,37.3977,37.4349,33300.0
2011-05-03 10:30:00,50.38,50.38,50.33,50.34,2700.0,37.4349,37.4349,37.3977,37.4052,2700.0
2011-05-03 10:35:00,50.37,50.37,50.28,50.3,3900.0,37.4275,37.4275,37.3606,37.3755,3900.0
2011-05-03 10:40:00,50.29,50.29,50.22,50.25,14900.0,37.368,37.368,37.316,37.3383,14900.0
2011-05-03 10:45:00,50.25,50.29,50.23,50.29,1500.0,37.3383,37.368,37.3234,37.368,1500.0
2011-05-03 10:50:00,50.3,50.3,50.26,50.29,2700.0,37.3755,37.3755,37.3457,37.368,2700.0
2011-05-03 10:55:00,50.29,50.29,50.24,50.27,5300.0,37.368,37.368,37.3309,37.3532,5300.0
2011-05-03 11:00:00,50.27,50.32,50.25,50.32,24200.0,37.3532,37.3903,37.3383,37.3903,24200.0
2011-05-03 11:05:00,50.32,50.33,50.26,50.26,2200.0,37.3903,37.3977,37.3457,37.3457,2200.0
2011-05-03 11:10:00,50.29,50.34,50.27,50.34,2400.0,37.368,37.4052,37.3532,37.4052,2400.0
2011-05-03 11:15:00,50.38,50.38,50.38,50.38,100.0,37.4349,37.4349,37.4349,37.4349,100.0
2011-05-03 11:20:00,50.38,50.38,50.37,50.38,3600.0,37.4349,37.4349,37.4275,37.4349,3600.0
2011-05-03 11:25:00,50.39,50.39,50.39,50.39,100.0,37.4423,37.4423,37.4423,37.4423,100.0
2011-05-03 11:30:00,50.39,50.39,50.39,50.39,200.0,37.4423,37.4423,37.4423,37.4423,200.0
2011-05-03 11:35:00,50.39,50.44,50.39,50.44,700.0,37.4423,37.4795,37.4423,37.4795,700.0
2011-05-03 11:40:00,50.45,50.52,50.45,50.49,8100.0,37.4869,37.5389,37.4869,37.5166,8100.0
2011-05-03 11:45:00,50.44,50.44,50.44,50.44,800.0,37.4795,37.4795,37.4795,37.4795,800.0
2011-05-03 11:50:00,50.44,50.44,50.44,50.44,100.0,37.4795,37.4795,37.4795,37.4795,100.0
2011-05-03 11:55:00,50.44,50.44,50.42,50.42,200.0,37.4795,37.4795,37.4646,37.4646,200.0
2011-05-03 12:00:00,50.42,50.42,50.42,50.42,0.0,37.4646,37.4646,37.4646,37.4646,0.0
2011-05-03 12:05:00,50.42,50.43,50.42,50.43,3100.0,37.4646,37.4721,37.4646,37.4721,3100.0
2011-05-03 12:10:00,50.44,50.44,50.43,50.43,1000.0,37.4795,37.4795,37.4721,37.4721,1000.0
2011-05-03 12:15:00,50.43,50.43,50.42,50.42,1400.0,37.4721,37.4721,37.4646,37.4646,1400.0
2011-05-03 12:20:00,50.42,50.43,50.4,50.4,16500.0,37.4646,37.4721,37.4498,37.4498,16500.0
2011-05-03 12:25:00,50.4,50.41,50.39,50.39,1000.0,37.4498,37.4572,37.4423,37.4423,1000.0
2011-05-03 12:30:00,50.41,50.42,50.41,50.42,2800.0,37.4572,37.4646,37.4572,37.4646,2800.0
2011-05-03 12:35:00,50.39,50.39,50.38,50.38,900.0,37.4423,37.4423,37.4349,37.4349,900.0
2011-05-03 12:40:00,50.35,50.35,50.32,50.33,15000.0,37.4126,37.4126,37.3903,37.3977,15000.0
2011-05-03 12:45:00,50.33,50.33,50.33,50.33,0.0,37.3977,37.3977,37.3977,37.3977,0.0
2011-05-03 12:50:00,50.32,50.32,50.31,50.31,400.0,37.3903,37.3903,37.3829,37.3829,400.0
2011-05-03 12:55:00,50.31,50.31,50.31,50.31,0.0,37.3829,37.3829,37.3829,37.3829,0.0
2011-05-03 13:00:00,50.31,50.31,50.31,50.31,0.0,37.3829,37.3829,37.3829,37.3829,0.0
2011-05-03 13:05:00,50.28,50.28,50.28,50.28,200.0,37.3606,37.3606,37.3606,37.3606,200.0
2011-05-03 13:10:00,50.29,50.29,50.27,50.28,11600.0,37.368,37.368,37.3532,37.3606,11600.0
2011-05-03 13:15:00,50.28,50.28,50.28,50.28,0.0,37.3606,37.3606,37.3606,37.3606,0.0
2011-05-03 13:20:00,50.28,50.28,50.28,50.28,0.0,37.3606,37.3606,37.3606,37.3606,0.0
2011-05-03 13:25:00,50.23,50.23,50.18,50.18,600.0,37.3234,37.3234,37.2863,37.2863,600.0
2011-05-03 13:30:00,50.19,50.19,50.19,50.19,100.0,37.2937,37.2937,37.2937,37.2937,100.0
2011-05-03 13:35:00,50.2,50.23,50.2,50.23,1200.0,37.3012,37.3234,37.3012,37.3234,1200.0
2011-05-03 13:40:00,50.23,50.23,50.17,50.17,3800.0,37.3234,37.3234,37.2789,37.2789,3800.0
2011-05-03 13:45:00,50.16,50.16,50.16,50.16,100.0,37.2714,37.2714,37.2714,37.2714,100.0
2011-05-03 13:50:00,50.16,50.16,50.16,50.16,1200.0,37.2714,37.2714,37.2714,37.2714,1200.0
2011-05-03 13:55:00,50.16,50.16,50.16,50.16,0.0,37.2714,37.2714,37.2714,37.2714,0.0
2011-05-03 14:00:00,50.17,50.17,50.17,50.17,3900.0,37.2789,37.2789,37.2789,37.2789,3900.0
2011-05-03 14:05:00,50.08,50.12,50.08,50.12,500.0,37.212,37.2417,37.212,37.2417,500.0
2011-05-03 14:10:00,50.05,50.05,50.05,50.05,100.0,37.1897,37.1897,37.1897,37.1897,100.0
2011-05-03 14:15:00,50.09,50.09,50.09,50.09,200.0,37.2194,37.2194,37.2194,37.2194,200.0
2011-05-03 14:20:00,50.09,50.09,50.09,50.09,0.0,37.2194,37.2194,37.2194,37.2194,0.0
2011-05-03 14:25:00,50.09,50.09,50.09,50.09,0.0,37.2194,37.2194,37.2194,37.2194,0.0
2011-05-03 14:30:00,50.09,50.09,50.09,50.09,0.0,37.2194,37.2194,37.2194,37.2194,0.0
2011-05-03 14:35:00,50.1,50.1,50.05,50.05,400.0,37.2268,37.2268,37.1897,37.1897,400.0
2011-05-03 14:40:00,50.09,50.1,50.09,50.1,700.0,37.2194,37.2268,37.2194,37.2268,700.0
2011-05-03 14:45:00,50.04,50.04,50.04,50.04,2600.0,37.1823,37.1823,37.1823,37.1823,2600.0
2011-05-03 14:50:00,50.0,50.0,50.0,50.0,200.0,37.1525,37.1525,37.1525,37.1525,200.0
2011-05-03 14:55:00,49.98,49.98,49.98,49.98,100.0,37.1377,37.1377,37.1377,37.1377,100.0
2011-05-03 15:00:00,49.99,50.04,49.99,50.04,2400.0,37.1451,37.1823,37.1451,37.1823,2400.0
2011-05-03 15:05:00,50.06,50.06,50.06,50.06,1000.0,37.1971,37.1971,37.1971,37.1971,1000.0
2011-05-03 15:10:00,50.05,50.07,50.05,50.07,1500.0,37.1897,37.2046,37.1897,37.2046,1500.0
2011-05-03 15:15:00,50.12,50.12,50.12,50.12,100.0,37.2417,37.2417,37.2417,37.2417,100.0
2011-05-03 15:20:00,50.12,50.12,50.12,50.12,0.0,37.2417,37.2417,37.2417,37.2417,0.0
2011-05-03 15:25:00,50.12,50.12,50.12,50.12,0.0,37.2417,37.2417,37.2417,37.2417,0.0
2011-05-03 15:30:00,50.15,50.18,50.15,50.15,1000.0,37.264,37.2863,37.264,37.264,1000.0
2011-05-03 15:35:00,50.11,50.11,50.11,50.11,100.0,37.2343,37.2343,37.2343,37.2343,100.0
2011-05-03 15:40:00,50.11,50.13,50.1,50.13,700.0,37.2343,37.2491,37.2268,37.2491,700.0
2011-05-03 15:45:00,50.14,50.14,50.14,50.14,400.0,37.2566,37.2566,37.2566,37.2566,400.0
2011-05-03 15:50:00,50.19,50.2,50.19,50.2,200.0,37.2937,37.3012,37.2937,37.3012,200.0
2011-05-03 15:55:00,50.21,50.23,50.21,50.21,1200.0,37.3086,37.3234,37.3086,37.3086,1200.0
2011-05-04 09:30:00,50.23,50.23,50.16,50.21,10000.0,37.3234,37.3234,37.2714,37.3086,10000.0
2011-05-04 09:35:00,50.19,50.2,50.15,50.2,3100.0,37.2937,37.3012,37.264,37.3012,3100.0
2011-05-04 09:40:00,50.18,50.18,50.06,50.09,10000.0,37.2863,37.2863,37.1971,37.2194,10000.0
2011-05-04 09:45:00,50.07,50.18,50.07,50.15,9800.0,37.2046,37.2863,37.2046,37.264,9800.0
2011-05-04 09:50:00,50.2,50.2,50.1,50.11,6500.0,37.3012,37.3012,37.2268,37.2343,6500.0
2011-05-04 09:55:00,50.13,50.19,49.99,50.07,6000.0,37.2491,37.2937,37.1451,37.2046,6000.0
2011-05-04 10:00:00,50.0,50.02,49.9,49.97,14700.0,37.1525,37.1674,37.0782,37.1303,14700.0
2011-05-04 10:05:00,49.97,50.01,49.83,49.85,3700.0,37.1303,37.16,37.0262,37.0411,3700.0
2011-05-04 10:10:00,49.84,49.94,49.84,49.93,4500.0,37.0337,37.108,37.0337,37.1005,4500.0
2011-05-04 10:15:00,49.94,49.97,49.91,49.93,5000.0,37.108,37.1303,37.0857,37.1005,5000.0
2011-05-04 10:20:00,49.95,49.97,49.93,49.93,4300.0,37.1154,37.1303,37.1005,37.1005,4300.0
2011-05-04 10:25:00,49.93,49.95,49.89,49.91,4500.0,37.1005,37.1154,37.0708,37.0857,4500.0
2011-05-04 10:30:00,49.9,49.95,49.9,49.9,3200.0,37.0782,37.1154,37.0782,37.0782,3200.0
2011-05-04 10:35:00,49.9,49.9,49.85,49.85,2800.0,37.0782,37.0782,37.0411,37.0411,2800.0
2011-05-04 10:40:00,49.86,49.88,49.76,49.77,4100.0,37.0485,37.0634,36.9742,36.9816,4100.0
2011-05-04 10:45:00,49.77,49.81,49.7,49.76,6600.0,36.9816,37.0114,36.9296,36.9742,6600.0
2011-05-04 10:50:00,49.77,49.83,49.75,49.8,16300.0,36.9816,37.0262,36.9668,37.0039,16300.0
2011-05-04 10:55:00,49.8,49.86,49.8,49.84,4300.0,37.0039,37.0485,37.0039,37.0337,4300.0
2011-05-04 11:00:00,49.85,49.87,49.84,49.84,3100.0,37.0411,37.0559,37.0337,37.0337,3100.0
2011-05-04 11:05:00,49.85,49.85,49.83,49.83,2800.0,37.0411,37.0411,37.0262,37.0262,2800.0
2011-05-04 11:10:00,49.84,49.88,49.82,49.82,9100.0,37.0337,37.0634,37.0188,37.0188,9100.0
2011-05-04 11:15:00,49.83,49.83,49.66,49.66,2100.0,37.0262,37.0262,36.8999,36.8999,2100.0
2011-05-04 11:20:00,49.71,49.71,49.68,49.71,2300.0,36.9371,36.9371,36.9148,36.9371,2300.0
2011-05-04 11:25:00,49.67,49.76,49.67,49.73,3000.0,36.9073,36.9742,36.9073,36.9519,3000.0
2011-05-04 11:30:00,49.74,49.79,49.72,49.79,1800.0,36.9593,36.9965,36.9445,36.9965,1800.0
2011-05-04 11:35:00,49.79,49.79,49.75,49.76,3300.0,36.9965,36.9965,36.9668,36.9742,3300.0
2011-05-04 11:40:00,49.77,49.78,49.74,49.76,2800.0,36.9816,36.9891,36.9593,36.9742,2800.0
2011-05-04 11:45:00,49.74,49.78,49.74,49.77,1900.0,36.9593,36.9891,36.9593,36.9816,1900.0
2011-05-04 11:50:00,49.75,49.77,49.72,49.73,5300.0,36.9668,36.9816,36.9445,36.9519,5300.0
2011-05-04 11:55:00,49.7,49.77,49.69,49.76,9800.0,36.9296,36.9816,36.9222,36.9742,9800.0
2011-05-04 12:00:00,49.77,49.81,49.75,49.79,1700.0,36.9816,37.0114,36.9668,36.9965,1700.0
2011-05-04 12:05:00,49.79,49.8,49.77,49.78,3000.0,36.9965,37.0039,36.9816,36.9891,3000.0
2011-05-04 12:10:00,49.79,49.79,49.74,49.74,2200.0,36.9965,36.9965,36.9593,36.9593,2200.0
2011-05-04 12:15:00,49.76,49.76,49.7,49.71,3700.0,36.9742,36.9742,36.9296,36.9371,3700.0
2011-05-04 12:20:00,49.69,49.69,49.63,49.65,2400.0,36.9222,36.9222,36.8776,36.8925,2400.0
2011-05-04 12:25:00,49.63,49.67,49.6,49.64,6400.0,36.8776,36.9073,36.8553,36.885,6400.0
2011-05-04 12:30:00,49.63,49.68,49.63,49.66,8600.0,36.8776,36.9148,36.8776,36.8999,8600.0
2011-05-04 12:35:00,49.66,49.68,49.64,49.66,4700.0,36.8999,36.9148,36.885,36.8999,4700.0
2011-05-04 12:40:00,49.68,49.69,49.64,49.66,2000.0,36.9148,36.9222,36.885,36.8999,2000.0
2011-05-04 12:45:00,49.65,49.67,49.63,49.65,12400.0,36.8925,36.9073,36.8776,36.8925,12400.0
2011-05-04 12:50:00,49.65,49.65,49.58,49.63,6700.0,36.8925,36.8925,36.8405,36.8776,6700.0
2011-05-04 12:55:00,49.62,49.7,49.62,49.66,7500.0,36.8702,36.9296,36.8702,36.8999,7500.0
2011-05-04 13:00:00,49.68,49.73,49.65,49.72,5300.0,36.9148,36.9519,36.8925,36.9445,5300.0
2011-05-04 13:05:00,49.72,49.75,49.69,49.69,2600.0,36.9445,36.9668,36.9222,36.9222,2600.0
2011-05-04 13:10:00,49.71,49.75,49.7,49.7,2000.0,36.9371,36.9668,36.9296,36.9296,2000.0
2011-05-04 13:15:00,49.74,49.74,49.71,49.74,2200.0,36.9593,36.9593,36.9371,36.9593,2200.0
2011-05-04 13:20:00,49.74,49.79,49.74,49.78,4400.0,36.9593,36.9965,36.9593,36.9891,4400.0
2011-05-04 13:25:00,49.76,49.79,49.76,49.79,2300.0,36.9742,36.9965,36.9742,36.9965,2300.0
2011-05-04 13:30:00,49.79,49.82,49.78,49.81,3100.0,36.9965,37.0188,36.9891,37.0114,3100.0
2011-05-04 13:35:00,49.8,49.86,49.8,49.85,3000.0,37.0039,37.0485,37.0039,37.0411,3000.0
2011-05-04 13:40:00,49.85,49.85,49.8,49.84,2900.0,37.0411,37.0411,37.0039,37.0337,2900.0
2011-05-04 13:45:00,49.83,49.83,49.81,49.82,3000.0,37.0262,37.0262,37.0114,37.0188,3000.0
2011-05-04 13:50:00,49.81,49.83,49.79,49.83,2300.0,37.0114,37.0262,36.9965,37.0262,2300.0
2011-05-04 13:55:00,49.8,49.87,49.8,49.87,2200.0,37.0039,37.0559,37.0039,37.0559,2200.0
2011-05-04 14:00:00,49.84,49.84,49.78,49.82,3900.0,37.0337,37.0337,36.9891,37.0188,3900.0
2011-05-04 14:05:00,49.82,49.82,49.79,49.81,2600.0,37.0188,37.0188,36.9965,37.0114,2600.0
2011-05-04 14:10:00,49.8,49.82,49.76,49.81,4000.0,37.0039,37.0188,36.9742,37.0114,4000.0
2011-05-04 14:15:00,49.83,49.9,49.82,49.89,3000.0,37.0262,37.0782,37.0188,37.0708,3000.0
2011-05-04 14:20:00,49.91,49.94,49.91,49.92,2200.0,37.0857,37.108,37.0857,37.0931,2200.0
2011-05-04 14:25:00,49.92,49.95,49.91,49.94,3300.0,37.0931,37.1154,37.0857,37.108,3300.0
2011-05-04 14:30:00,49.94,49.96,49.89,49.89,3500.0,37.108,37.1228,37.0708,37.0708,3500.0
2011-05-04 14:35:00,49.91,49.94,49.89,49.94,4100.0,37.0857,37.108,37.0708,37.108,4100.0
2011-05-04 14:40:00,49.95,49.97,49.93,49.93,11900.0,37.1154,37.1303,37.1005,37.1005,11900.0
2011-05-04 14:45:00,49.93,49.93,49.89,49.91,2000.0,37.1005,37.1005,37.0708,37.0857,2000.0
2011-05-04 14:50:00,49.91,49.94,49.91,49.94,3600.0,37.0857,37.108,37.0857,37.108,3600.0
2011-05-04 14:55:00,49.95,49.95,49.85,49.87,4300.0,37.1154,37.1154,37.0411,37.0559,4300.0
2011-05-04 15:00:00,49.88,49.89,49.82,49.82,3100.0,37.0634,37.0708,37.0188,37.0188,3100.0
2011-05-04 15:05:00,49.82,49.83,49.79,49.79,3600.0,37.0188,37.0262,36.9965,36.9965,3600.0
2011-05-04 15:10:00,49.79,49.82,49.79,49.81,4000.0,36.9965,37.0188,36.9965,37.0114,4000.0
2011-05-04 15:15:00,49.78,49.84,49.78,49.84,5800.0,36.9891,37.0337,36.9891,37.0337,5800.0
2011-05-04 15:20:00,49.85,49.86,49.83,49.84,5600.0,37.0411,37.0485,37.0262,37.0337,5600.0
2011-05-04 15:25:00,49.83,49.88,49.83,49.87,12200.0,37.0262,37.0634,37.0262,37.0559,12200.0
2011-05-04 15:30:00,49.88,49.9,49.82,49.83,3900.0,37.0634,37.0782,37.0188,37.0262,3900.0
2011-05-04 15:35:00,49.8,49.87,49.8,49.85,8900.0,37.0039,37.0559,37.0039,37.0411,8900.0
2011-05-04 15:40:00,49.83,49.85,49.81,49.82,7300.0,37.0262,37.0411,37.0114,37.0188,7300.0
2011-05-04 15:45:00,49.83,49.86,49.8,49.81,9600.0,37.0262,37.0485,37.0039,37.0114,9600.0
2011-05-04 15:50:00,49.81,49.83,49.77,49.77,10000.0,37.0114,37.0262,36.9816,36.9816,10000.0
2011-05-04 15:55:00,49.78,49.82,49.78,49.81,16000.0,36.9891,37.0188,36.9891,37.0114,16000.0
2011-05-05 09:30:00,49.4,49.4,49.29,49.3,6300.0,36.7067,36.7067,36.625,36.6324,6300.0
2011-05-05 09:35:00,49.31,49.34,49.31,49.31,13200.0,36.6398,36.6621,36.6398,36.6398,13200.0
2011-05-05 09:40:00,49.34,49.37,49.34,49.37,13000.0,36.6621,36.6844,36.6621,36.6844,13000.0
2011-05-05 09:45:00,49.38,49.46,49.38,49.46,500.0,36.6919,36.7513,36.6919,36.7513,500.0
2011-05-05 09:50:00,49.41,49.41,49.41,49.41,200.0,36.7141,36.7141,36.7141,36.7141,200.0
2011-05-05 09:55:00,49.41,49.41,49.41,49.41,0.0,36.7141,36.7141,36.7141,36.7141,0.0
2011-05-05 10:00:00,49.49,49.5,49.47,49.49,2900.0,36.7736,36.781,36.7587,36.7736,2900.0
2011-05-05 10:05:00,49.48,49.48,49.48,49.48,100.0,36.7662,36.7662,36.7662,36.7662,100.0
2011-05-05 10:10:00,49.41,49.44,49.36,49.36,6800.0,36.7141,36.7364,36.677,36.677,6800.0
2011-05-05 10:15:00,49.41,49.45,49.36,49.4,100100.0,36.7141,36.7439,36.677,36.7067,100100.0
2011-05-05 10:20:00,49.39,49.44,49.39,49.41,700.0,36.6993,36.7364,36.6993,36.7141,700.0
2011-05-05 10:25:00,49.44,49.44,49.39,49.39,10500.0,36.7364,36.7364,36.6993,36.6993,10500.0
2011-05-05 10:30:00,49.35,49.38,49.35,49.38,300.0,36.6696,36.6919,36.6696,36.6919,300.0
2011-05-05 10:35:00,49.42,49.46,49.42,49.44,1100.0,36.7216,36.7513,36.7216,36.7364,1100.0
2011-05-05 10:40:00,49.45,49.45,49.43,49.44,22900.0,36.7439,36.7439,36.729,36.7364,22900.0
2011-05-05 10:45:00,49.44,49.45,49.44,49.45,1800.0,36.7364,36.7439,36.7364,36.7439,1800.0
2011-05-05 10:50:00,49.39,49.39,49.39,49.39,100.0,36.6993,36.6993,36.6993,36.6993,100.0
2011-05-05 10:55:00,49.4,49.4,49.38,49.38,200.0,36.7067,36.7067,36.6919,36.6919,200.0
2011-05-05 11:00:00,49.35,49.35,49.34,49.34,900.0,36.6696,36.6696,36.6621,36.6621,900.0
2011-05-05 11:05:00,49.33,49.33,49.22,49.22,2000.0,36.6547,36.6547,36.573,36.573,2000.0
2011-05-05 11:10:00,49.22,49.23,49.16,49.17,800.0,36.573,36.5804,36.5284,36.5358,800.0
2011-05-05 11:15:00,49.18,49.18,49.18,49.18,100.0,36.5432,36.5432,36.5432,36.5432,100.0
2011-05-05 11:20:00,49.26,49.29,49.26,49.29,400.0,36.6027,36.625,36.6027,36.625,400.0
2011-05-05 11:25:00,49.27,49.27,49.27,49.27,100.0,36.6101,36.6101,36.6101,36.6101,100.0
2011-05-05 11:30:00,49.27,49.33,49.27,49.32,500.0,36.6101,36.6547,36.6101,36.6473,500.0
2011-05-05 11:35:00,49.34,49.4,49.34,49.4,1100.0,36.6621,36.7067,36.6621,36.7067,1100.0
2011-05-05 11:40:00,49.44,49.44,49.4,49.4,600.0,36.7364,36.7364,36.7067,36.7067,600.0
2011-05-05 11:45:00,49.44,49.48,49.44,49.46,20900.0,36.7364,36.7662,36.7364,36.7513,20900.0
2011-05-05 11:50:00,49.46,49.47,49.43,49.44,16300.0,36.7513,36.7587,36.729,36.7364,16300.0
2011-05-05 11:55:00,49.45,49.45,49.43,49.43,11000.0,36.7439,36.7439,36.729,36.729,11000.0
2011-05-05 12:00:00,49.45,49.54,49.44,49.52,30100.0,36.7439,36.8107,36.7364,36.7959,30100.0
2011-05-05 12:05:00,49.55,49.55,49.55,49.55,300.0,36.8182,36.8182,36.8182,36.8182,300.0
2011-05-05 12:10:00,49.54,49.54,49.54,49.54,500.0,36.8107,36.8107,36.8107,36.8107,500.0
2011-05-05 12:15:00,49.48,49.48,49.46,49.48,300.0,36.7662,36.7662,36.7513,36.7662,300.0
2011-05-05 12:20:00,49.5,49.5,49.5,49.5,100.0,36.781,36.781,36.781,36.781,100.0
2011-05-05 12:25:00,49.54,49.54,49.54,49.54,100.0,36.8107,36.8107,36.8107,36.8107,100.0
2011-05-05 12:30:00,49.5,49.5,49.46,49.47,500.0,36.781,36.781,36.7513,36.7587,500.0
2011-05-05 12:35:00,49.46,49.48,49.43,49.45,3500.0,36.7513,36.7662,36.729,36.7439,3500.0
2011-05-05 12:40:00,49.44,49.48,49.44,49.48,600.0,36.7364,36.7662,36.7364,36.7662,600.0
2011-05-05 12:45:00,49.47,49.47,49.47,49.47,100.0,36.7587,36.7587,36.7587,36.7587,100.0
2011-05-05 12:50:00,49.46,49.46,49.42,49.42,400.0,36.7513,36.7513,36.7216,36.7216,400.0
2011-05-05 12:55:00,49.42,49.42,49.42,49.42,0.0,36.7216,36.7216,36.7216,36.7216,0.0
2011-05-05 13:00:00,49.47,49.47,49.45,49.47,1100.0,36.7587,36.7587,36.7439,36.7587,1100.0
2011-05-05 13:05:00,49.47,49.5,49.44,49.46,8700.0,36.7587,36.781,36.7364,36.7513,8700.0
2011-05-05 13:10:00,49.48,49.49,49.48,49.49,1300.0,36.7662,36.7736,36.7662,36.7736,1300.0
2011-05-05 13:15:00,49.5,49.51,49.5,49.51,900.0,36.781,36.7884,36.781,36.7884,900.0
2011-05-05 13:20:00,49.48,49.48,49.47,49.47,700.0,36.7662,36.7662,36.7587,36.7587,700.0
2011-05-05 13:25:00,49.44,49.45,49.44,49.45,800.0,36.7364,36.7439,36.7364,36.7439,800.0
2011-05-05 13:30:00,49.45,49.45,49.45,49.45,0.0,36.7439,36.7439,36.7439,36.7439,0.0
2011-05-05 13:35:00,49.39,49.39,49.35,49.35,2700.0,36.6993,36.6993,36.6696,36.6696,2700.0
2011-05-05 13:40:00,49.35,49.35,49.35,49.35,0.0,36.6696,36.6696,36.6696,36.6696,0.0
2011-05-05 13:45:00,49.35,49.35,49.35,49.35,0.0,36.6696,36.6696,36.6696,36.6696,0.0
2011-05-05 13:50:00,49.36,49.36,49.35,49.36,900.0,36.677,36.677,36.6696,36.677,900.0
2011-05-05 13:55:00,49.37,49.4,49.37,49.4,300.0,36.6844,36.7067,36.6844,36.7067,300.0
2011-05-05 14:00:00,49.41,49.41,49.37,49.37,900.0,36.7141,36.7141,36.6844,36.6844,900.0
2011-05-05 14:05:00,49.35,49.35,49.35,49.35,100.0,36.6696,36.6696,36.6696,36.6696,100.0
2011-05-05 14:10:00,49.31,49.31,49.3,49.3,500.0,36.6398,36.6398,36.6324,36.6324,500.0
2011-05-05 14:15:00,49.33,49.33,49.33,49.33,600.0,36.6547,36.6547,36.6547,36.6547,600.0
2011-05-05 14:20:00,49.37,49.42,49.37,49.41,600.0,36.6844,36.7216,36.6844,36.7141,600.0
2011-05-05 14:25:00,49.41,49.41,49.38,49.4,4100.0,36.7141,36.7141,36.6919,36.7067,4100.0
2011-05-05 14:30:00,49.41,49.44,49.39,49.44,1300.0,36.7141,36.7364,36.6993,36.7364,1300.0
2011-05-05 14:35:00,49.44,49.48,49.44,49.46,2600.0,36.7364,36.7662,36.7364,36.7513,2600.0
2011-05-05 14:40:00,49.45,49.45,49.41,49.42,700.0,36.7439,36.7439,36.7141,36.7216,700.0
2011-05-05 14:45:00,49.42,49.42,49.36,49.38,1200.0,36.7216,36.7216,36.677,36.6919,1200.0
2011-05-05 14:50:00,49.38,49.38,49.31,49.31,2500.0,36.6919,36.6919,36.6398,36.6398,2500.0
2011-05-05 14:55:00,49.28,49.28,49.26,49.26,900.0,36.6175,36.6175,36.6027,36.6027,900.0
2011-05-05 15:00:00,49.24,49.26,49.24,49.26,5100.0,36.5878,36.6027,36.5878,36.6027,5100.0
2011-05-05 15:05:00,49.24,49.24,49.16,49.16,5000.0,36.5878,36.5878,36.5284,36.5284,5000.0
2011-05-05 15:10:00,49.12,49.12,48.99,49.03,9900.0,36.4987,36.4987,36.4021,36.4318,9900.0
2011-05-05 15:15:00,49.07,49.13,49.01,49.04,2000.0,36.4615,36.5061,36.4169,36.4392,2000.0
2011-05-05 15:20:00,49.04,49.06,48.89,48.89,1200.0,36.4392,36.4541,36.3278,36.3278,1200.0
2011-05-05 15:25:00,48.9,48.97,48.88,48.89,6200.0,36.3352,36.3872,36.3203,36.3278,6200.0
2011-05-05 15:30:00,48.88,48.95,48.88,48.93,7000.0,36.3203,36.3723,36.3203,36.3575,7000.0
2011-05-05 15:35:00,49.03,49.03,48.97,49.0,5200.0,36.4318,36.4318,36.3872,36.4095,5200.0
2011-05-05 15:40:00,48.98,49.04,48.96,49.04,6200.0,36.3946,36.4392,36.3798,36.4392,6200.0
2011-05-05 15:45:00,49.09,49.09,49.05,49.07,600.0,36.4764,36.4764,36.4466,36.4615,600.0
2011-05-05 15:50:00,49.06,49.07,49.05,49.05,400.0,36.4541,36.4615,36.4466,36.4466,400.0
2011-05-05 15:55:00,49.07,49.07,49.04,49.06,7100.0,36.4615,36.4615,36.4392,36.4541,7100.0
2011-05-06 09:30:00,49.71,49.76,49.68,49.71,34700.0,36.9371,36.9742,36.9148,36.9371,34700.0
2011-05-06 09:35:00,49.71,49.79,49.7,49.7,17600.0,36.9371,36.9965,36.9296,36.9296,17600.0
2011-05-06 09:40:00,49.69,49.69,49.65,49.68,900.0,36.9222,36.9222,36.8925,36.9148,900.0
2011-05-06 09:45:00,49.68,49.68,49.65,49.65,5300.0,36.9148,36.9148,36.8925,36.8925,5300.0
2011-05-06 09:50:00,49.63,49.63,49.63,49.63,200.0,36.8776,36.8776,36.8776,36.8776,200.0
2011-05-06 09:55:00,49.68,49.68,49.68,49.68,100.0,36.9148,36.9148,36.9148,36.9148,100.0
2011-05-06 10:00:00,49.66,49.69,49.66,49.67,1100.0,36.8999,36.9222,36.8999,36.9073,1100.0
2011-05-06 10:05:00,49.62,49.62,49.57,49.57,13900.0,36.8702,36.8702,36.833,36.833,13900.0
2011-05-06 10:10:00,49.57,49.6,49.56,49.6,225800.0,36.833,36.8553,36.8256,36.8553,225800.0
2011-05-06 10:15:00,49.66,49.66,49.64,49.66,700.0,36.8999,36.8999,36.885,36.8999,700.0
2011-05-06 10:20:00,49.72,49.8,49.72,49.8,1800.0,36.9445,37.0039,36.9445,37.0039,1800.0
2011-05-06 10:25:00,49.8,49.81,49.75,49.75,4600.0,37.0039,37.0114,36.9668,36.9668,4600.0
2011-05-06 10:30:00,49.78,49.79,49.74,49.75,2400.0,36.9891,36.9965,36.9593,36.9668,2400.0
2011-05-06 10:35:00,49.74,49.82,49.74,49.82,1400.0,36.9593,37.0188,36.9593,37.0188,1400.0
2011-05-06 10:40:00,49.83,49.85,49.81,49.85,1400.0,37.0262,37.0411,37.0114,37.0411,1400.0
2011-05-06 10:45:00,49.84,49.84,49.78,49.78,1700.0,37.0337,37.0337,36.9891,36.9891,1700.0
2011-05-06 10:50:00,49.79,49.82,49.78,49.79,6600.0,36.9965,37.0188,36.9891,36.9965,6600.0
2011-05-06 10:55:00,49.79,49.8,49.77,49.77,900.0,36.9965,37.0039,36.9816,36.9816,900.0
2011-05-06 11:00:00,49.77,49.82,49.77,49.82,1900.0,36.9816,37.0188,36.9816,37.0188,1900.0
2011-05-06 11:05:00,49.83,49.84,49.82,49.82,400.0,37.0262,37.0337,37.0188,37.0188,400.0
2011-05-06 11:10:00,49.83,49.86,49.83,49.83,1500.0,37.0262,37.0485,37.0262,37.0262,1500.0
2011-05-06 11:15:00,49.83,49.89,49.8,49.89,1400.0,37.0262,37.0708,37.0039,37.0708,1400.0
2011-05-06 11:20:00,49.88,49.9,49.88,49.9,7000.0,37.0634,37.0782,37.0634,37.0782,7000.0
2011-05-06 11:25:00,49.89,49.89,49.83,49.83,1400.0,37.0708,37.0708,37.0262,37.0262,1400.0
2011-05-06 11:30:00,49.85,49.85,49.84,49.84,1000.0,37.0411,37.0411,37.0337,37.0337,1000.0
2011-05-06 11:35:00,49.83,49.83,49.76,49.76,3500.0,37.0262,37.0262,36.9742,36.9742,3500.0
2011-05-06 11:40:00,49.78,49.79,49.77,49.79,900.0,36.9891,36.9965,36.9816,36.9965,900.0
2011-05-06 11:45:00,49.78,49.78,49.77,49.77,900.0,36.9891,36.9891,36.9816,36.9816,900.0
2011-05-06 11:50:00,49.81,49.82,49.79,49.79,1600.0,37.0114,37.0188,36.9965,36.9965,1600.0
2011-05-06 11:55:00,49.76,49.76,49.68,49.69,1300.0,36.9742,36.9742,36.9148,36.9222,1300.0
2011-05-06 12:00:00,49.72,49.75,49.67,49.67,1300.0,36.9445,36.9668,36.9073,36.9073,1300.0
2011-05-06 12:05:00,49.58,49.58,49.55,49.57,900.0,36.8405,36.8405,36.8182,36.833,900.0
2011-05-06 12:10:00,49.54,49.57,49.47,49.57,1000.0,36.8107,36.833,36.7587,36.833,1000.0
2011-05-06 12:15:00,49.57,49.57,49.57,49.57,0.0,36.833,36.833,36.833,36.833,0.0
2011-05-06 12:20:00,49.57,49.57,49.57,49.57,0.0,36.833,36.833,36.833,36.833,0.0
2011-05-06 12:25:00,49.58,49.58,49.58,49.58,100.0,36.8405,36.8405,36.8405,36.8405,100.0
2011-05-06 12:30:00,49.53,49.53,49.49,49.49,600.0,36.8033,36.8033,36.7736,36.7736,600.0
2011-05-06 12:35:00,49.5,49.5,49.5,49.5,100.0,36.781,36.781,36.781,36.781,100.0
2011-05-06 12:40:00,49.37,49.37,49.34,49.34,400.0,36.6844,36.6844,36.6621,36.6621,400.0
2011-05-06 12:45:00,49.35,49.35,49.35,49.35,200.0,36.6696,36.6696,36.6696,36.6696,200.0
2011-05-06 12:50:00,49.35,49.35,49.35,49.35,0.0,36.6696,36.6696,36.6696,36.6696,0.0
2011-05-06 12:55:00,49.35,49.35,49.34,49.35,3700.0,36.6696,36.6696,36.6621,36.6696,3700.0
2011-05-06 13:00:00,49.44,49.45,49.42,49.42,700.0,36.7364,36.7439,36.7216,36.7216,700.0
2011-05-06 13:05:00,49.45,49.45,49.44,49.44,200.0,36.7439,36.7439,36.7364,36.7364,200.0
2011-05-06 13:10:00,49.37,49.37,49.33,49.33,300.0,36.6844,36.6844,36.6547,36.6547,300.0
2011-05-06 13:15:00,49.26,49.26,49.2,49.2,800.0,36.6027,36.6027,36.5581,36.5581,800.0
2011-05-06 13:20:00,49.2,49.2,49.2,49.2,0.0,36.5581,36.5581,36.5581,36.5581,0.0
2011-05-06 13:25:00,49.22,49.22,49.19,49.19,200.0,36.573,36.573,36.5507,36.5507,200.0
2011-05-06 13:30:00,49.27,49.33,49.27,49.32,1200.0,36.6101,36.6547,36.6101,36.6473,1200.0
2011-05-06 13:35:00,49.24,49.24,49.24,49.24,100.0,36.5878,36.5878,36.5878,36.5878,100.0
2011-05-06 13:40:00,49.27,49.27,49.27,49.27,100.0,36.6101,36.6101,36.6101,36.6101,100.0
2011-05-06 13:45:00,49.27,49.27,49.27,49.27,0.0,36.6101,36.6101,36.6101,36.6101,0.0
2011-05-06 13:50:00,49.22,49.29,49.22,49.29,2900.0,36.573,36.625,36.573,36.625,2900.0
2011-05-06 13:55:00,49.24,49.29,49.24,49.24,2100.0,36.5878,36.625,36.5878,36.5878,2100.0
2011-05-06 14:00:00,49.2,49.2,49.19,49.19,200.0,36.5581,36.5581,36.5507,36.5507,200.0
2011-05-06 14:05:00,49.24,49.24,49.23,49.24,1300.0,36.5878,36.5878,36.5804,36.5878,1300.0
2011-05-06 14:10:00,49.3,49.3,49.3,49.3,1000.0,36.6324,36.6324,36.6324,36.6324,1000.0
2011-05-06 14:15:00,49.3,49.3,49.3,49.3,0.0,36.6324,36.6324,36.6324,36.6324,0.0
2011-05-06 14:20:00,49.3,49.3,49.3,49.3,0.0,36.6324,36.6324,36.6324,36.6324,0.0
2011-05-06 14:25:00,49.3,49.3,49.3,49.3,0.0,36.6324,36.6324,36.6324,36.6324,0.0
2011-05-06 14:30:00,49.18,49.18,49.04,49.04,500.0,36.5432,36.5432,36.4392,36.4392,500.0
2011-05-06 14:35:00,49.0,49.0,49.0,49.0,100.0,36.4095,36.4095,36.4095,36.4095,100.0
2011-05-06 14:40:00,49.03,49.09,49.01,49.08,1200.0,36.4318,36.4764,36.4169,36.4689,1200.0
2011-05-06 14:45:00,49.08,49.08,49.08,49.08,0.0,36.4689,36.4689,36.4689,36.4689,0.0
2011-05-06 14:50:00,49.03,49.03,49.03,49.03,100.0,36.4318,36.4318,36.4318,36.4318,100.0
2011-05-06 14:55:00,49.09,49.09,49.09,49.09,100.0,36.4764,36.4764,36.4764,36.4764,100.0
2011-05-06 15:00:00,49.15,49.18,49.12,49.14,600.0,36.5209,36.5432,36.4987,36.5135,600.0
2011-05-06 15:05:00,49.11,49.15,49.11,49.15,200.0,36.4912,36.5209,36.4912,36.5209,200.0
2011-05-06 15:10:00,49.13,49.19,49.13,49.14,3000.0,36.5061,36.5507,36.5061,36.5135,3000.0
2011-05-06 15:15:00,49.15,49.22,49.15,49.22,700.0,36.5209,36.573,36.5209,36.573,700.0
2011-05-06 15:20:00,49.18,49.18,49.16,49.16,400.0,36.5432,36.5432,36.5284,36.5284,400.0
2011-05-06 15:25:00,49.16,49.16,49.16,49.16,0.0,36.5284,36.5284,36.5284,36.5284,0.0
2011-05-06 15:30:00,49.16,49.16,49.16,49.16,0.0,36.5284,36.5284,36.5284,36.5284,0.0
2011-05-06 15:35:00,49.16,49.16,49.16,49.16,0.0,36.5284,36.5284,36.5284,36.5284,0.0
2011-05-06 15:40:00,49.22,49.26,49.2,49.24,10000.0,36.573,36.6027,36.5581,36.5878,10000.0
2011-05-06 15:45:00,49.29,49.29,49.27,49.27,300.0,36.625,36.625,36.6101,36.6101,300.0
2011-05-06 15:50:00,49.24,49.25,49.21,49.22,2200.0,36.5878,36.5953,36.5655,36.573,2200.0
2011-05-06 15:55:00,49.23,49.24,49.22,49.24,2300.0,36.5804,36.5878,36.573,36.5878,2300.0
2011-05-09 09:30:00,49.35,49.44,49.31,49.36,5800.0,36.6696,36.7364,36.6398,36.677,5800.0
2011-05-09 09:35:00,49.37,49.37,49.3,49.33,4900.0,36.6844,36.6844,36.6324,36.6547,4900.0
2011-05-09 09:40:00,49.31,49.33,49.26,49.33,6000.0,36.6398,36.6547,36.6027,36.6547,6000.0
2011-05-09 09:45:00,49.33,49.37,49.32,49.32,4000.0,36.6547,36.6844,36.6473,36.6473,4000.0
2011-05-09 09:50:00,49.32,49.33,49.27,49.28,4800.0,36.6473,36.6547,36.6101,36.6175,4800.0
2011-05-09 09:55:00,49.29,49.29,49.2,49.22,18900.0,36.625,36.625,36.5581,36.573,18900.0
2011-05-09 10:00:00,49.2,49.24,49.18,49.2,6700.0,36.5581,36.5878,36.5432,36.5581,6700.0
2011-05-09 10:05:00,49.2,49.26,49.19,49.25,5600.0,36.5581,36.6027,36.5507,36.5953,5600.0
2011-05-09 10:10:00,49.29,49.32,49.27,49.31,7200.0,36.625,36.6473,36.6101,36.6398,7200.0
2011-05-09 10:15:00,49.3,49.3,49.18,49.18,7300.0,36.6324,36.6324,36.5432,36.5432,7300.0
2011-05-09 10:20:00,49.2,49.2,49.13,49.19,7100.0,36.5581,36.5581,36.5061,36.5507,7100.0
2011-05-09 10:25:00,49.18,49.24,49.18,49.19,10600.0,36.5432,36.5878,36.5432,36.5507,10600.0
2011-05-09 10:30:00,49.18,49.19,49.15,49.19,9800.0,36.5432,36.5507,36.5209,36.5507,9800.0
2011-05-09 10:35:00,49.19,49.22,49.15,49.17,11000.0,36.5507,36.573,36.5209,36.5358,11000.0
2011-05-09 10:40:00,49.16,49.16,49.14,49.16,6700.0,36.5284,36.5284,36.5135,36.5284,6700.0
2011-05-09 10:45:00,49.17,49.17,49.1,49.17,10100.0,36.5358,36.5358,36.4838,36.5358,10100.0
2011-05-09 10:50:00,49.14,49.22,49.13,49.22,1800.0,36.5135,36.573,36.5061,36.573,1800.0
2011-05-09 10:55:00,49.22,49.27,49.2,49.27,3000.0,36.573,36.6101,36.5581,36.6101,3000.0
2011-05-09 11:00:00,49.23,49.28,49.22,49.25,2300.0,36.5804,36.6175,36.573,36.5953,2300.0
2011-05-09 11:05:00,49.27,49.28,49.25,49.28,2200.0,36.6101,36.6175,36.5953,36.6175,2200.0
2011-05-09 11:10:00,49.28,49.29,49.25,49.28,2000.0,36.6175,36.625,36.5953,36.6175,2000.0
2011-05-09 11:15:00,49.26,49.3,49.26,49.3,3300.0,36.6027,36.6324,36.6027,36.6324,3300.0
2011-05-09 11:20:00,49.3,49.31,49.26,49.26,3700.0,36.6324,36.6398,36.6027,36.6027,3700.0
2011-05-09 11:25:00,49.26,49.28,49.25,49.28,6300.0,36.6027,36.6175,36.5953,36.6175,6300.0
2011-05-09 11:30:00,49.29,49.29,49.25,49.27,2500.0,36.625,36.625,36.5953,36.6101,2500.0
2011-05-09 11:35:00,49.27,49.29,49.25,49.29,1400.0,36.6101,36.625,36.5953,36.625,1400.0
2011-05-09 11:40:00,49.28,49.28,49.22,49.23,2700.0,36.6175,36.6175,36.573,36.5804,2700.0
2011-05-09 11:45:00,49.23,49.33,49.22,49.33,3300.0,36.5804,36.6547,36.573,36.6547,3300.0
2011-05-09 11:50:00,49.34,49.39,49.34,49.39,2000.0,36.6621,36.6993,36.6621,36.6993,2000.0
2011-05-09 11:55:00,49.41,49.42,49.38,49.39,2800.0,36.7141,36.7216,36.6919,36.6993,2800.0
2011-05-09 12:00:00,49.4,49.44,49.4,49.44,1900.0,36.7067,36.7364,36.7067,36.7364,1900.0
2011-05-09 12:05:00,49.46,49.52,49.46,49.5,1500.0,36.7513,36.7959,36.7513,36.781,1500.0
2011-05-09 12:10:00,49.52,49.52,49.5,49.52,2200.0,36.7959,36.7959,36.781,36.7959,2200.0
2011-05-09 12:15:00,49.54,49.56,49.51,49.51,1700.0,36.8107,36.8256,36.7884,36.7884,1700.0
2011-05-09 12:20:00,49.51,49.52,49.49,49.52,2600.0,36.7884,36.7959,36.7736,36.7959,2600.0
2011-05-09 12:25:00,49.51,49.51,49.48,49.48,2500.0,36.7884,36.7884,36.7662,36.7662,2500.0
2011-05-09 12:30:00,49.49,49.51,49.49,49.5,1500.0,36.7736,36.7884,36.7736,36.781,1500.0
2011-05-09 12:35:00,49.51,49.53,49.5,49.53,1500.0,36.7884,36.8033,36.781,36.8033,1500.0
2011-05-09 12:40:00,49.53,49.53,49.51,49.51,2300.0,36.8033,36.8033,36.7884,36.7884,2300.0
2011-05-09 12:45:00,49.51,49.51,49.49,49.51,2100.0,36.7884,36.7884,36.7736,36.7884,2100.0
2011-05-09 12:50:00,49.51,49.51,49.48,49.48,1900.0,36.7884,36.7884,36.7662,36.7662,1900.0
2011-05-09 12:55:00,49.49,49.49,49.47,49.48,2700.0,36.7736,36.7736,36.7587,36.7662,2700.0
2011-05-09 13:00:00,49.48,49.51,49.47,49.5,2500.0,36.7662,36.7884,36.7587,36.781,2500.0
2011-05-09 13:05:00,49.5,49.51,49.48,49.5,5000.0,36.781,36.7884,36.7662,36.781,5000.0
2011-05-09 13:10:00,49.5,49.53,49.5,49.51,1400.0,36.781,36.8033,36.781,36.7884,1400.0
2011-05-09 13:15:00,49.51,49.52,49.5,49.5,2300.0,36.7884,36.7959,36.781,36.781,2300.0
2011-05-09 13:20:00,49.5,49.5,49.47,49.47,2000.0,36.781,36.781,36.7587,36.7587,2000.0
2011-05-09 13:25:00,49.47,49.5,49.47,49.5,1400.0,36.7587,36.781,36.7587,36.781,1400.0
2011-05-09 13:30:00,49.49,49.52,49.49,49.52,1600.0,36.7736,36.7959,36.7736,36.7959,1600.0
2011-05-09 13:35:00,49.52,49.52,49.5,49.51,2200.0,36.7959,36.7959,36.781,36.7884,2200.0
2011-05-09 13:40:00,49.51,49.52,49.51,49.52,1800.0,36.7884,36.7959,36.7884,36.7959,1800.0
2011-05-09 13:45:00,49.52,49.57,49.52,49.57,4100.0,36.7959,36.833,36.7959,36.833,4100.0
2011-05-09 13:50:00,49.57,49.59,49.56,49.59,1900.0,36.833,36.8479,36.8256,36.8479,1900.0
2011-05-09 13:55:00,49.57,49.57,49.55,49.56,6700.0,36.833,36.833,36.8182,36.8256,6700.0
2011-05-09 14:00:00,49.58,49.58,49.54,49.54,1900.0,36.8405,36.8405,36.8107,36.8107,1900.0
2011-05-09 14:05:00,49.55,49.59,49.55,49.59,2000.0,36.8182,36.8479,36.8182,36.8479,2000.0
2011-05-09 14:10:00,49.6,49.6,49.58,49.59,1500.0,36.8553,36.8553,36.8405,36.8479,1500.0
2011-05-09 14:15:00,49.59,49.6,49.56,49.58,1600.0,36.8479,36.8553,36.8256,36.8405,1600.0
2011-05-09 14:20:00,49.58,49.59,49.55,49.55,3200.0,36.8405,36.8479,36.8182,36.8182,3200.0
2011-05-09 14:25:00,49.56,49.56,49.53,49.56,2500.0,36.8256,36.8256,36.8033,36.8256,2500.0
2011-05-09 14:30:00,49.57,49.61,49.55,49.61,2300.0,36.833,36.8628,36.8182,36.8628,2300.0
2011-05-09 14:35:00,49.61,49.64,49.61,49.64,2200.0,36.8628,36.885,36.8628,36.885,2200.0
2011-05-09 14:40:00,49.65,49.67,49.63,49.63,3300.0,36.8925,36.9073,36.8776,36.8776,3300.0
2011-05-09 14:45:00,49.62,49.62,49.56,49.56,1600.0,36.8702,36.8702,36.8256,36.8256,1600.0
2011-05-09 14:50:00,49.58,49.59,49.56,49.56,2300.0,36.8405,36.8479,36.8256,36.8256,2300.0
2011-05-09 14:55:00,49.56,49.57,49.55,49.55,2500.0,36.8256,36.833,36.8182,36.8182,2500.0
2011-05-09 15:00:00,49.55,49.6,49.55,49.6,1700.0,36.8182,36.8553,36.8182,36.8553,1700.0
2011-05-09 15:05:00,49.6,49.6,49.56,49.59,2500.0,36.8553,36.8553,36.8256,36.8479,2500.0
2011-05-09 15:10:00,49.59,49.6,49.58,49.58,3300.0,36.8479,36.8553,36.8405,36.8405,3300.0
2011-05-09 15:15:00,49.58,49.61,49.58,49.61,2900.0,36.8405,36.8628,36.8405,36.8628,2900.0
2011-05-09 15:20:00,49.61,49.61,49.58,49.6,2900.0,36.8628,36.8628,36.8405,36.8553,2900.0
2011-05-09 15:25:00,49.6,49.62,49.58,49.59,2600.0,36.8553,36.8702,36.8405,36.8479,2600.0
2011-05-09 15:30:00,49.59,49.61,49.56,49.57,12600.0,36.8479,36.8628,36.8256,36.833,12600.0
2011-05-09 15:35:00,49.57,49.6,49.55,49.6,4100.0,36.833,36.8553,36.8182,36.8553,4100.0
2011-05-09 15:40:00,49.6,49.6,49.55,49.56,3400.0,36.8553,36.8553,36.8182,36.8256,3400.0
2011-05-09 15:45:00,49.57,49.62,49.57,49.61,4100.0,36.833,36.8702,36.833,36.8628,4100.0
2011-05-09 15:50:00,49.6,49.64,49.59,49.59,4200.0,36.8553,36.885,36.8479,36.8479,4200.0
2011-05-09 15:55:00,49.61,49.61,49.54,49.58,9900.0,36.8628,36.8628,36.8107,36.8405,9900.0
2011-05-10 09:30:00,49.71,49.71,49.68,49.69,3200.0,36.9371,36.9371,36.9148,36.9222,3200.0
2011-05-10 09:35:00,49.65,49.68,49.64,49.68,4400.0,36.8925,36.9148,36.885,36.9148,4400.0
2011-05-10 09:40:00,49.65,49.66,49.62,49.64,2300.0,36.8925,36.8999,36.8702,36.885,2300.0
2011-05-10 09:45:00,49.73,49.75,49.72,49.72,600.0,36.9519,36.9668,36.9445,36.9445,600.0
2011-05-10 09:50:00,49.75,49.75,49.7,49.7,400.0,36.9668,36.9668,36.9296,36.9296,400.0
2011-05-10 09:55:00,49.7,49.7,49.7,49.7,0.0,36.9296,36.9296,36.9296,36.9296,0.0
2011-05-10 10:00:00,49.79,49.79,49.77,49.77,300.0,36.9965,36.9965,36.9816,36.9816,300.0
2011-05-10 10:05:00,49.73,49.73,49.73,49.73,200.0,36.9519,36.9519,36.9519,36.9519,200.0
2011-05-10 10:10:00,49.79,49.84,49.79,49.83,3600.0,36.9965,37.0337,36.9965,37.0262,3600.0
2011-05-10 10:15:00,49.84,49.84,49.84,49.84,100.0,37.0337,37.0337,37.0337,37.0337,100.0
2011-05-10 10:20:00,49.85,49.85,49.84,49.85,600.0,37.0411,37.0411,37.0337,37.0411,600.0
2011-05-10 10:25:00,49.89,49.89,49.85,49.88,400.0,37.0708,37.0708,37.0411,37.0634,400.0
2011-05-10 10:30:00,49.87,49.87,49.86,49.86,1000.0,37.0559,37.0559,37.0485,37.0485,1000.0
2011-05-10 10:35:00,49.86,49.87,49.84,49.86,2500.0,37.0485,37.0559,37.0337,37.0485,2500.0
2011-05-10 10:40:00,49.85,49.85,49.82,49.82,900.0,37.0411,37.0411,37.0188,37.0188,900.0
2011-05-10 10:45:00,49.82,49.84,49.82,49.84,200.0,37.0188,37.0337,37.0188,37.0337,200.0
2011-05-10 10:50:00,49.86,49.86,49.85,49.86,1300.0,37.0485,37.0485,37.0411,37.0485,1300.0
2011-05-10 10:55:00,49.85,49.86,49.85,49.86,1400.0,37.0411,37.0485,37.0411,37.0485,1400.0
2011-05-10 11:00:00,49.87,49.87,49.87,49.87,200.0,37.0559,37.0559,37.0559,37.0559,200.0
2011-05-10 11:05:00,49.87,49.87,49.87,49.87,0.0,37.0559,37.0559,37.0559,37.0559,0.0
2011-05-10 11:10:00,49.85,49.85,49.82,49.82,400.0,37.0411,37.0411,37.0188,37.0188,400.0
2011-05-10 11:15:00,49.82,49.82,49.82,49.82,0.0,37.0188,37.0188,37.0188,37.0188,0.0
2011-05-10 11:20:00,49.8,49.8,49.74,49.74,700.0,37.0039,37.0039,36.9593,36.9593,700.0
2011-05-10 11:25:00,49.76,49.76,49.75,49.75,300.0,36.9742,36.9742,36.9668,36.9668,300.0
2011-05-10 11:30:00,49.75,49.76,49.73,49.76,3800.0,36.9668,36.9742,36.9519,36.9742,3800.0
2011-05-10 11:35:00,49.76,49.76,49.75,49.75,200.0,36.9742,36.9742,36.9668,36.9668,200.0
2011-05-10 11:40:00,49.79,49.8,49.79,49.8,400.0,36.9965,37.0039,36.9965,37.0039,400.0
2011-05-10 11:45:00,49.81,49.81,49.81,49.81,700.0,37.0114,37.0114,37.0114,37.0114,700.0
2011-05-10 11:50:00,49.81,49.84,49.81,49.84,600.0,37.0114,37.0337,37.0114,37.0337,600.0
2011-05-10 11:55:00,49.84,49.84,49.8,49.8,1500.0,37.0337,37.0337,37.0039,37.0039,1500.0
2011-05-10 12:00:00,49.8,49.81,49.8,49.8,600.0,37.0039,37.0114,37.0039,37.0039,600.0
2011-05-10 12:05:00,49.79,49.81,49.79,49.81,1900.0,36.9965,37.0114,36.9965,37.0114,1900.0
2011-05-10 12:10:00,49.79,49.8,49.78,49.79,1400.0,36.9965,37.0039,36.9891,36.9965,1400.0
2011-05-10 12:15:00,49.78,49.79,49.78,49.79,3500.0,36.9891,36.9965,36.9891,36.9965,3500.0
2011-05-10 12:20:00,49.78,49.79,49.78,49.78,1600.0,36.9891,36.9965,36.9891,36.9891,1600.0
2011-05-10 12:25:00,49.78,49.8,49.78,49.8,2300.0,36.9891,37.0039,36.9891,37.0039,2300.0
2011-05-10 12:30:00,49.78,49.81,49.78,49.81,600.0,36.9891,37.0114,36.9891,37.0114,600.0
2011-05-10 12:35:00,49.81,49.82,49.8,49.82,7900.0,37.0114,37.0188,37.0039,37.0188,7900.0
2011-05-10 12:40:00,49.83,49.84,49.82,49.83,1100.0,37.0262,37.0337,37.0188,37.0262,1100.0
2011-05-10 12:45:00,49.81,49.81,49.8,49.8,1000.0,37.0114,37.0114,37.0039,37.0039,1000.0
2011-05-10 12:50:00,49.79,49.81,49.78,49.81,1000.0,36.9965,37.0114,36.9891,37.0114,1000.0
2011-05-10 12:55:00,49.79,49.79,49.79,49.79,100.0,36.9965,36.9965,36.9965,36.9965,100.0
2011-05-10 13:00:00,49.78,49.79,49.76,49.77,1500.0,36.9891,36.9965,36.9742,36.9816,1500.0
2011-05-10 13:05:00,49.78,49.78,49.77,49.77,900.0,36.9891,36.9891,36.9816,36.9816,900.0
2011-05-10 13:10:00,49.77,49.78,49.72,49.72,24400.0,36.9816,36.9891,36.9445,36.9445,24400.0
2011-05-10 13:15:00,49.75,49.76,49.75,49.75,1800.0,36.9668,36.9742,36.9668,36.9668,1800.0
2011-05-10 13:20:00,49.74,49.76,49.74,49.75,10100.0,36.9593,36.9742,36.9593,36.9668,10100.0
2011-05-10 13:25:00,49.75,49.76,49.74,49.75,20000.0,36.9668,36.9742,36.9593,36.9668,20000.0
2011-05-10 13:30:00,49.73,49.73,49.73,49.73,6400.0,36.9519,36.9519,36.9519,36.9519,6400.0
2011-05-10 13:35:00,49.72,49.73,49.72,49.73,2200.0,36.9445,36.9519,36.9445,36.9519,2200.0
2011-05-10 13:40:00,49.75,49.75,49.75,49.75,21300.0,36.9668,36.9668,36.9668,36.9668,21300.0
2011-05-10 13:45:00,49.75,49.75,49.74,49.75,2300.0,36.9668,36.9668,36.9593,36.9668,2300.0
2011-05-10 13:50:00,49.74,49.75,49.74,49.75,8800.0,36.9593,36.9668,36.9593,36.9668,8800.0
2011-05-10 13:55:00,49.74,49.77,49.74,49.75,30400.0,36.9593,36.9816,36.9593,36.9668,30400.0
2011-05-10 14:00:00,49.75,49.76,49.74,49.74,4800.0,36.9668,36.9742,36.9593,36.9593,4800.0
2011-05-10 14:05:00,49.75,49.77,49.75,49.75,8900.0,36.9668,36.9816,36.9668,36.9668,8900.0
2011-05-10 14:10:00,49.76,49.76,49.75,49.76,11900.0,36.9742,36.9742,36.9668,36.9742,11900.0
2011-05-10 14:15:00,49.77,49.81,49.75,49.77,167500.0,36.9816,37.0114,36.9668,36.9816,167500.0
2011-05-10 14:20:00,49.77,49.77,49.74,49.74,2500.0,36.9816,36.9816,36.9593,36.9593,2500.0
2011-05-10 14:25:00,49.75,49.76,49.75,49.76,3100.0,36.9668,36.9742,36.9668,36.9742,3100.0
2011-05-10 14:30:00,49.75,49.76,49.75,49.76,1200.0,36.9668,36.9742,36.9668,36.9742,1200.0
2011-05-10 14:35:00,49.76,49.83,49.76,49.83,9000.0,36.9742,37.0262,36.9742,37.0262,9000.0
2011-05-10 14:40:00,49.86,49.9,49.85,49.9,1000.0,37.0485,37.0782,37.0411,37.0782,1000.0
2011-05-10 14:45:00,49.9,49.9,49.89,49.89,1700.0,37.0782,37.0782,37.0708,37.0708,1700.0
2011-05-10 14:50:00,49.89,49.9,49.89,49.9,600.0,37.0708,37.0782,37.0708,37.0782,600.0
2011-05-10 14:55:00,49.86,49.86,49.84,49.84,1300.0,37.0485,37.0485,37.0337,37.0337,1300.0
2011-05-10 15:00:00,49.84,49.84,49.84,49.84,0.0,37.0337,37.0337,37.0337,37.0337,0.0
2011-05-10 15:05:00,49.9,49.91,49.9,49.91,200.0,37.0782,37.0857,37.0782,37.0857,200.0
2011-05-10 15:10:00,49.91,49.91,49.91,49.91,0.0,37.0857,37.0857,37.0857,37.0857,0.0
2011-05-10 15:15:00,49.9,49.97,49.9,49.97,2000.0,37.0782,37.1303,37.0782,37.1303,2000.0
2011-05-10 15:20:00,49.94,49.94,49.93,49.94,2100.0,37.108,37.108,37.1005,37.108,2100.0
2011-05-10 15:25:00,49.93,49.97,49.93,49.97,800.0,37.1005,37.1303,37.1005,37.1303,800.0
2011-05-10 15:30:00,49.94,49.94,49.92,49.93,1900.0,37.108,37.108,37.0931,37.1005,1900.0
2011-05-10 15:35:00,49.93,49.94,49.92,49.94,300.0,37.1005,37.108,37.0931,37.108,300.0
2011-05-10 15:40:00,49.9,49.95,49.9,49.95,1300.0,37.0782,37.1154,37.0782,37.1154,1300.0
2011-05-10 15:45:00,49.92,49.93,49.91,49.92,800.0,37.0931,37.1005,37.0857,37.0931,800.0
2011-05-10 15:50:00,49.92,49.92,49.9,49.92,900.0,37.0931,37.0931,37.0782,37.0931,900.0
2011-05-10 15:55:00,49.9,49.94,49.88,49.94,9700.0,37.0782,37.108,37.0634,37.108,9700.0
2011-05-11 09:30:00,49.67,49.76,49.67,49.72,6400.0,36.9073,36.9742,36.9073,36.9445,6400.0
2011-05-11 09:35:00,49.72,49.72,49.72,49.72,0.0,36.9445,36.9445,36.9445,36.9445,0.0
2011-05-11 09:40:00,49.72,49.72,49.72,49.72,0.0,36.9445,36.9445,36.9445,36.9445,0.0
2011-05-11 09:45:00,49.67,49.7,49.67,49.7,400.0,36.9073,36.9296,36.9073,36.9296,400.0
2011-05-11 09:50:00,49.7,49.7,49.7,49.7,0.0,36.9296,36.9296,36.9296,36.9296,0.0
2011-05-11 09:55:00,49.64,49.64,49.64,49.64,800.0,36.885,36.885,36.885,36.885,800.0
2011-05-11 10:00:00,49.64,49.64,49.62,49.64,16500.0,36.885,36.885,36.8702,36.885,16500.0
2011-05-11 10:05:00,49.6,49.6,49.6,49.6,300.0,36.8553,36.8553,36.8553,36.8553,300.0
2011-05-11 10:10:00,49.6,49.6,49.6,49.6,0.0,36.8553,36.8553,36.8553,36.8553,0.0
2011-05-11 10:15:00,49.63,49.63,49.63,49.63,100.0,36.8776,36.8776,36.8776,36.8776,100.0
2011-05-11 10:20:00,49.66,49.71,49.65,49.68,204300.0,36.8999,36.9371,36.8925,36.9148,204300.0
2011-05-11 10:25:00,49.61,49.71,49.59,49.64,11100.0,36.8628,36.9371,36.8479,36.885,11100.0
2011-05-11 10:30:00,49.54,49.54,49.54,49.54,100.0,36.8107,36.8107,36.8107,36.8107,100.0
2011-05-11 10:35:00,49.54,49.54,49.54,49.54,0.0,36.8107,36.8107,36.8107,36.8107,0.0
2011-05-11 10:40:00,49.54,49.54,49.54,49.54,0.0,36.8107,36.8107,36.8107,36.8107,0.0
2011-05-11 10:45:00,49.56,49.56,49.56,49.56,300.0,36.8256,36.8256,36.8256,36.8256,300.0
2011-05-11 10:50:00,49.56,49.56,49.56,49.56,0.0,36.8256,36.8256,36.8256,36.8256,0.0
2011-05-11 10:55:00,49.63,49.65,49.62,49.62,10600.0,36.8776,36.8925,36.8702,36.8702,10600.0
2011-05-11 11:00:00,49.63,49.63,49.63,49.63,1700.0,36.8776,36.8776,36.8776,36.8776,1700.0
2011-05-11 11:05:00,49.63,49.63,49.63,49.63,0.0,36.8776,36.8776,36.8776,36.8776,0.0
2011-05-11 11:10:00,49.66,49.66,49.64,49.64,14600.0,36.8999,36.8999,36.885,36.885,14600.0
2011-05-11 11:15:00,49.63,49.68,49.63,49.68,1800.0,36.8776,36.9148,36.8776,36.9148,1800.0
2011-05-11 11:20:00,49.66,49.66,49.61,49.62,17500.0,36.8999,36.8999,36.8628,36.8702,17500.0
2011-05-11 11:25:00,49.65,49.66,49.62,49.62,2800.0,36.8925,36.8999,36.8702,36.8702,2800.0
2011-05-11 11:30:00,49.63,49.63,49.59,49.59,300.0,36.8776,36.8776,36.8479,36.8479,300.0
2011-05-11 11:35:00,49.59,49.59,49.59,49.59,1100.0,36.8479,36.8479,36.8479,36.8479,1100.0
2011-05-11 11:40:00,49.58,49.6,49.56,49.58,1200.0,36.8405,36.8553,36.8256,36.8405,1200.0
2011-05-11 11:45:00,49.57,49.58,49.55,49.55,1300.0,36.833,36.8405,36.8182,36.8182,1300.0
2011-05-11 11:50:00,49.55,49.58,49.55,49.58,1000.0,36.8182,36.8405,36.8182,36.8405,1000.0
2011-05-11 11:55:00,49.57,49.57,49.43,49.43,1400.0,36.833,36.833,36.729,36.729,1400.0
2011-05-11 12:00:00,49.46,49.46,49.39,49.4,1200.0,36.7513,36.7513,36.6993,36.7067,1200.0
2011-05-11 12:05:00,49.36,49.4,49.31,49.38,42300.0,36.677,36.7067,36.6398,36.6919,42300.0
2011-05-11 12:10:00,49.38,49.39,49.27,49.27,3000.0,36.6919,36.6993,36.6101,36.6101,3000.0
2011-05-11 12:15:00,49.28,49.28,49.13,49.21,3800.0,36.6175,36.6175,36.5061,36.5655,3800.0
2011-05-11 12:20:00,49.16,49.21,49.14,49.17,6600.0,36.5284,36.5655,36.5135,36.5358,6600.0
2011-05-11 12:25:00,49.17,49.21,49.13,49.17,5600.0,36.5358,36.5655,36.5061,36.5358,5600.0
2011-05-11 12:30:00,49.14,49.16,49.12,49.16,1300.0,36.5135,36.5284,36.4987,36.5284,1300.0
2011-05-11 12:35:00,49.24,49.29,49.23,49.23,3000.0,36.5878,36.625,36.5804,36.5804,3000.0
2011-05-11 12:40:00,49.23,49.24,49.19,49.2,1800.0,36.5804,36.5878,36.5507,36.5581,1800.0
2011-05-11 12:45:00,49.19,49.19,49.11,49.13,2800.0,36.5507,36.5507,36.4912,36.5061,2800.0
2011-05-11 12:50:00,49.13,49.18,49.12,49.18,7000.0,36.5061,36.5432,36.4987,36.5432,7000.0
2011-05-11 12:55:00,49.18,49.19,49.15,49.16,1800.0,36.5432,36.5507,36.5209,36.5284,1800.0
2011-05-11 13:00:00,49.22,49.23,49.19,49.19,1200.0,36.573,36.5804,36.5507,36.5507,1200.0
2011-05-11 13:05:00,49.2,49.2,49.14,49.15,1900.0,36.5581,36.5581,36.5135,36.5209,1900.0
2011-05-11 13:10:00,49.14,49.16,49.12,49.14,1200.0,36.5135,36.5284,36.4987,36.5135,1200.0
2011-05-11 13:15:00,49.16,49.16,49.12,49.13,2500.0,36.5284,36.5284,36.4987,36.5061,2500.0
2011-05-11 13:20:00,49.16,49.18,49.16,49.18,9700.0,36.5284,36.5432,36.5284,36.5432,9700.0
2011-05-11 13:25:00,49.19,49.2,49.12,49.12,2400.0,36.5507,36.5581,36.4987,36.4987,2400.0
2011-05-11 13:30:00,49.1,49.1,49.06,49.06,1300.0,36.4838,36.4838,36.4541,36.4541,1300.0
2011-05-11 13:35:00,49.04,49.08,48.99,49.08,4600.0,36.4392,36.4689,36.4021,36.4689,4600.0
2011-05-11 13:40:00,49.06,49.1,49.05,49.08,3100.0,36.4541,36.4838,36.4466,36.4689,3100.0
2011-05-11 13:45:00,49.1,49.15,49.1,49.1,1300.0,36.4838,36.5209,36.4838,36.4838,1300.0
2011-05-11 13:50:00,49.11,49.12,49.1,49.12,900.0,36.4912,36.4987,36.4838,36.4987,900.0
2011-05-11 13:55:00,49.14,49.14,49.08,49.09,1200.0,36.5135,36.5135,36.4689,36.4764,1200.0
2011-05-11 14:00:00,49.11,49.14,49.11,49.12,1400.0,36.4912,36.5135,36.4912,36.4987,1400.0
2011-05-11 14:05:00,49.09,49.13,49.07,49.1,1500.0,36.4764,36.5061,36.4615,36.4838,1500.0
2011-05-11 14:10:00,49.1,49.11,49.06,49.06,2000.0,36.4838,36.4912,36.4541,36.4541,2000.0
2011-05-11 14:15:00,49.09,49.11,49.08,49.08,1500.0,36.4764,36.4912,36.4689,36.4689,1500.0
2011-05-11 14:20:00,49.1,49.1,49.01,49.01,1200.0,36.4838,36.4838,36.4169,36.4169,1200.0
2011-05-11 14:25:00,49.0,49.04,49.0,49.04,800.0,36.4095,36.4392,36.4095,36.4392,800.0
2011-05-11 14:30:00,49.08,49.11,49.04,49.04,1300.0,36.4689,36.4912,36.4392,36.4392,1300.0
2011-05-11 14:35:00,49.07,49.16,49.07,49.15,1400.0,36.4615,36.5284,36.4615,36.5209,1400.0
2011-05-11 14:40:00,49.15,49.15,49.1,49.12,1500.0,36.5209,36.5209,36.4838,36.4987,1500.0
2011-05-11 14:45:00,49.13,49.14,49.11,49.11,1700.0,36.5061,36.5135,36.4912,36.4912,1700.0
2011-05-11 14:50:00,49.12,49.15,49.11,49.15,1600.0,36.4987,36.5209,36.4912,36.5209,1600.0
2011-05-11 14:55:00,49.14,49.15,49.12,49.12,2200.0,36.5135,36.5209,36.4987,36.4987,2200.0
2011-05-11 15:00:00,49.1,49.13,49.1,49.12,2300.0,36.4838,36.5061,36.4838,36.4987,2300.0
2011-05-11 15:05:00,49.12,49.15,49.12,49.13,1900.0,36.4987,36.5209,36.4987,36.5061,1900.0
2011-05-11 15:10:00,49.14,49.15,49.13,49.15,3900.0,36.5135,36.5209,36.5061,36.5209,3900.0
2011-05-11 15:15:00,49.16,49.18,49.14,49.17,2800.0,36.5284,36.5432,36.5135,36.5358,2800.0
2011-05-11 15:20:00,49.16,49.22,49.14,49.19,25300.0,36.5284,36.573,36.5135,36.5507,25300.0
2011-05-11 15:25:00,49.2,49.21,49.16,49.16,9200.0,36.5581,36.5655,36.5284,36.5284,9200.0
2011-05-11 15:30:00,49.17,49.18,49.14,49.14,2400.0,36.5358,36.5432,36.5135,36.5135,2400.0
2011-05-11 15:35:00,49.14,49.15,49.06,49.11,17600.0,36.5135,36.5209,36.4541,36.4912,17600.0
2011-05-11 15:40:00,49.12,49.13,49.08,49.11,4400.0,36.4987,36.5061,36.4689,36.4912,4400.0
2011-05-11 15:45:00,49.12,49.17,49.11,49.17,4700.0,36.4987,36.5358,36.4912,36.5358,4700.0
2011-05-11 15:50:00,49.16,49.23,49.16,49.23,6600.0,36.5284,36.5804,36.5284,36.5804,6600.0
2011-05-11 15:55:00,49.23,49.26,49.23,49.24,6200.0,36.5804,36.6027,36.5804,36.5878,6200.0
2011-05-12 09:30:00,48.96,48.96,48.96,48.96,900.0,36.3798,36.3798,36.3798,36.3798,900.0
2011-05-12 09:35:00,48.88,48.88,48.88,48.88,100.0,36.3203,36.3203,36.3203,36.3203,100.0
2011-05-12 09:40:00,48.87,48.9,48.75,48.75,4000.0,36.3129,36.3352,36.2237,36.2237,4000.0
2011-05-12 09:45:00,48.77,48.84,48.75,48.75,2500.0,36.2386,36.2906,36.2237,36.2237,2500.0
2011-05-12 09:50:00,48.86,48.88,48.85,48.85,800.0,36.3055,36.3203,36.298,36.298,800.0
2011-05-12 09:55:00,48.83,48.83,48.8,48.81,400.0,36.2832,36.2832,36.2609,36.2683,400.0
2011-05-12 10:00:00,48.87,48.9,48.79,48.81,2900.0,36.3129,36.3352,36.2535,36.2683,2900.0
2011-05-12 10:05:00,48.78,48.88,48.77,48.88,2300.0,36.246,36.3203,36.2386,36.3203,2300.0
2011-05-12 10:10:00,48.94,48.98,48.94,48.98,2000.0,36.3649,36.3946,36.3649,36.3946,2000.0
2011-05-12 10:15:00,48.98,48.98,48.98,48.98,0.0,36.3946,36.3946,36.3946,36.3946,0.0
2011-05-12 10:20:00,48.95,48.95,48.93,48.93,700.0,36.3723,36.3723,36.3575,36.3575,700.0
2011-05-12 10:25:00,48.98,48.98,48.98,48.98,100.0,36.3946,36.3946,36.3946,36.3946,100.0
2011-05-12 10:30:00,49.01,49.05,48.98,48.98,3200.0,36.4169,36.4466,36.3946,36.3946,3200.0
2011-05-12 10:35:00,49.02,49.02,49.02,49.02,300.0,36.4244,36.4244,36.4244,36.4244,300.0
2011-05-12 10:40:00,49.03,49.03,48.98,48.98,6600.0,36.4318,36.4318,36.3946,36.3946,6600.0
2011-05-12 10:45:00,48.97,48.97,48.91,48.92,600.0,36.3872,36.3872,36.3426,36.35,600.0
2011-05-12 10:50:00,48.95,48.96,48.89,48.89,1400.0,36.3723,36.3798,36.3278,36.3278,1400.0
2011-05-12 10:55:00,48.91,48.95,48.91,48.92,2200.0,36.3426,36.3723,36.3426,36.35,2200.0
2011-05-12 11:00:00,48.91,48.96,48.89,48.96,21500.0,36.3426,36.3798,36.3278,36.3798,21500.0
2011-05-12 11:05:00,48.98,49.0,48.98,49.0,14700.0,36.3946,36.4095,36.3946,36.4095,14700.0
2011-05-12 11:10:00,49.0,49.0,49.0,49.0,0.0,36.4095,36.4095,36.4095,36.4095,0.0
2011-05-12 11:15:00,49.02,49.03,49.02,49.03,800.0,36.4244,36.4318,36.4244,36.4318,800.0
2011-05-12 11:20:00,49.07,49.1,49.07,49.1,200.0,36.4615,36.4838,36.4615,36.4838,200.0
2011-05-12 11:25:00,49.12,49.18,49.12,49.18,9800.0,36.4987,36.5432,36.4987,36.5432,9800.0
2011-05-12 11:30:00,49.22,49.22,49.22,49.22,5600.0,36.573,36.573,36.573,36.573,5600.0
2011-05-12 11:35:00,49.22,49.24,49.22,49.24,6600.0,36.573,36.5878,36.573,36.5878,6600.0
2011-05-12 11:40:00,49.24,49.24,49.24,49.24,0.0,36.5878,36.5878,36.5878,36.5878,0.0
2011-05-12 11:45:00,49.27,49.27,49.24,49.24,1200.0,36.6101,36.6101,36.5878,36.5878,1200.0
2011-05-12 11:50:00,49.22,49.26,49.22,49.26,1000.0,36.573,36.6027,36.573,36.6027,1000.0
2011-05-12 11:55:00,49.24,49.24,49.17,49.17,1400.0,36.5878,36.5878,36.5358,36.5358,1400.0
2011-05-12 12:00:00,49.18,49.19,49.17,49.17,400.0,36.5432,36.5507,36.5358,36.5358,400.0
2011-05-12 12:05:00,49.18,49.18,49.16,49.16,1100.0,36.5432,36.5432,36.5284,36.5284,1100.0
2011-05-12 12:10:00,49.16,49.16,49.16,49.16,0.0,36.5284,36.5284,36.5284,36.5284,0.0
2011-05-12 12:15:00,49.13,49.13,49.12,49.12,700.0,36.5061,36.5061,36.4987,36.4987,700.0
2011-05-12 12:20:00,49.12,49.12,49.12,49.12,0.0,36.4987,36.4987,36.4987,36.4987,0.0
2011-05-12 12:25:00,49.19,49.19,49.15,49.18,13600.0,36.5507,36.5507,36.5209,36.5432,13600.0
2011-05-12 12:30:00,49.2,49.2,49.16,49.16,6200.0,36.5581,36.5581,36.5284,36.5284,6200.0
2011-05-12 12:35:00,49.18,49.19,49.17,49.18,8200.0,36.5432,36.5507,36.5358,36.5432,8200.0
2011-05-12 12:40:00,49.18,49.18,49.18,49.18,0.0,36.5432,36.5432,36.5432,36.5432,0.0
2011-05-12 12:45:00,49.19,49.2,49.19,49.2,1100.0,36.5507,36.5581,36.5507,36.5581,1100.0
2011-05-12 12:50:00,49.2,49.2,49.2,49.2,0.0,36.5581,36.5581,36.5581,36.5581,0.0
2011-05-12 12:55:00,49.2,49.2,49.2,49.2,0.0,36.5581,36.5581,36.5581,36.5581,0.0
2011-05-12 13:00:00,49.28,49.36,49.28,49.36,1900.0,36.6175,36.677,36.6175,36.677,1900.0
2011-05-12 13:05:00,49.41,49.41,49.38,49.39,5100.0,36.7141,36.7141,36.6919,36.6993,5100.0
2011-05-12 13:10:00,49.4,49.44,49.39,49.44,3600.0,36.7067,36.7364,36.6993,36.7364,3600.0
2011-05-12 13:15:00,49.44,49.46,49.44,49.46,300.0,36.7364,36.7513,36.7364,36.7513,300.0
2011-05-12 13:20:00,49.46,49.46,49.46,49.46,0.0,36.7513,36.7513,36.7513,36.7513,0.0
2011-05-12 13:25:00,49.48,49.48,49.48,49.48,200.0,36.7662,36.7662,36.7662,36.7662,200.0
2011-05-12 13:30:00,49.48,49.48,49.48,49.48,200.0,36.7662,36.7662,36.7662,36.7662,200.0
2011-05-12 13:35:00,49.44,49.53,49.44,49.53,700.0,36.7364,36.8033,36.7364,36.8033,700.0
2011-05-12 13:40:00,49.44,49.45,49.43,49.45,900.0,36.7364,36.7439,36.729,36.7439,900.0
2011-05-12 13:45:00,49.42,49.46,49.42,49.46,400.0,36.7216,36.7513,36.7216,36.7513,400.0
2011-05-12 13:50:00,49.46,49.46,49.46,49.46,0.0,36.7513,36.7513,36.7513,36.7513,0.0
2011-05-12 13:55:00,49.51,49.52,49.48,49.49,3000.0,36.7884,36.7959,36.7662,36.7736,3000.0
2011-05-12 14:00:00,49.49,49.49,49.49,49.49,0.0,36.7736,36.7736,36.7736,36.7736,0.0
2011-05-12 14:05:00,49.49,49.49,49.49,49.49,0.0,36.7736,36.7736,36.7736,36.7736,0.0
2011-05-12 14:10:00,49.49,49.49,49.49,49.49,0.0,36.7736,36.7736,36.7736,36.7736,0.0
2011-05-12 14:15:00,49.49,49.49,49.49,49.49,0.0,36.7736,36.7736,36.7736,36.7736,0.0
2011-05-12 14:20:00,49.41,49.41,49.39,49.39,400.0,36.7141,36.7141,36.6993,36.6993,400.0
2011-05-12 14:25:00,49.38,49.38,49.38,49.38,100.0,36.6919,36.6919,36.6919,36.6919,100.0
2011-05-12 14:30:00,49.37,49.37,49.35,49.35,200.0,36.6844,36.6844,36.6696,36.6696,200.0
2011-05-12 14:35:00,49.35,49.35,49.35,49.35,0.0,36.6696,36.6696,36.6696,36.6696,0.0
2011-05-12 14:40:00,49.39,49.39,49.38,49.39,400.0,36.6993,36.6993,36.6919,36.6993,400.0
2011-05-12 14:45:00,49.41,49.41,49.41,49.41,200.0,36.7141,36.7141,36.7141,36.7141,200.0
2011-05-12 14:50:00,49.38,49.38,49.34,49.34,900.0,36.6919,36.6919,36.6621,36.6621,900.0
2011-05-12 14:55:00,49.31,49.31,49.31,49.31,100.0,36.6398,36.6398,36.6398,36.6398,100.0
2011-05-12 15:00:00,49.31,49.31,49.31,49.31,0.0,36.6398,36.6398,36.6398,36.6398,0.0
2011-05-12 15:05:00,49.31,49.31,49.31,49.31,0.0,36.6398,36.6398,36.6398,36.6398,0.0
2011-05-12 15:10:00,49.31,49.31,49.31,49.31,0.0,36.6398,36.6398,36.6398,36.6398,0.0
2011-05-12 15:15:00,49.31,49.31,49.31,49.31,0.0,36.6398,36.6398,36.6398,36.6398,0.0
2011-05-12 15:20:00,49.37,49.37,49.37,49.37,200.0,36.6844,36.6844,36.6844,36.6844,200.0
2011-05-12 15:25:00,49.37,49.37,49.37,49.37,0.0,36.6844,36.6844,36.6844,36.6844,0.0
2011-05-12 15:30:00,49.38,49.39,49.36,49.37,800.0,36.6919,36.6993,36.677,36.6844,800.0
2011-05-12 15:35:00,49.38,49.39,49.37,49.39,300.0,36.6919,36.6993,36.6844,36.6993,300.0
2011-05-12 15:40:00,49.39,49.4,49.39,49.4,1500.0,36.6993,36.7067,36.6993,36.7067,1500.0
2011-05-12 15:45:00,49.43,49.45,49.43,49.44,2400.0,36.729,36.7439,36.729,36.7364,2400.0
2011-05-12 15:50:00,49.46,49.47,49.45,49.47,3400.0,36.7513,36.7587,36.7439,36.7587,3400.0
2011-05-12 15:55:00,49.43,49.44,49.42,49.42,1400.0,36.729,36.7364,36.7216,36.7216,1400.0
2011-05-13 09:30:00,49.36,49.43,49.34,49.34,1600.0,36.677,36.729,36.6621,36.6621,1600.0
2011-05-13 09:35:00,49.28,49.28,49.28,49.28,100.0,36.6175,36.6175,36.6175,36.6175,100.0
2011-05-13 09:40:00,49.24,49.29,49.24,49.29,400.0,36.5878,36.625,36.5878,36.625,400.0
2011-05-13 09:45:00,49.23,49.23,49.22,49.22,300.0,36.5804,36.5804,36.573,36.573,300.0
2011-05-13 09:50:00,49.19,49.25,49.19,49.25,300.0,36.5507,36.5953,36.5507,36.5953,300.0
2011-05-13 09:55:00,49.28,49.28,49.25,49.25,200.0,36.6175,36.6175,36.5953,36.5953,200.0
2011-05-13 10:00:00,49.25,49.25,49.14,49.14,1500.0,36.5953,36.5953,36.5135,36.5135,1500.0
2011-05-13 10:05:00,49.17,49.17,49.14,49.14,2800.0,36.5358,36.5358,36.5135,36.5135,2800.0
2011-05-13 10:10:00,49.17,49.19,49.13,49.19,800.0,36.5358,36.5507,36.5061,36.5507,800.0
2011-05-13 10:15:00,49.27,49.3,49.26,49.28,6900.0,36.6101,36.6324,36.6027,36.6175,6900.0
2011-05-13 10:20:00,49.28,49.28,49.2,49.21,2400.0,36.6175,36.6175,36.5581,36.5655,2400.0
2011-05-13 10:25:00,49.2,49.2,49.15,49.17,13500.0,36.5581,36.5581,36.5209,36.5358,13500.0
2011-05-13 10:30:00,49.17,49.22,49.16,49.22,18900.0,36.5358,36.573,36.5284,36.573,18900.0
2011-05-13 10:35:00,49.22,49.23,49.19,49.21,7900.0,36.573,36.5804,36.5507,36.5655,7900.0
2011-05-13 10:40:00,49.21,49.22,49.19,49.22,3800.0,36.5655,36.573,36.5507,36.573,3800.0
2011-05-13 10:45:00,49.18,49.19,49.15,49.19,7100.0,36.5432,36.5507,36.5209,36.5507,7100.0
2011-05-13 10:50:00,49.19,49.19,49.14,49.15,10200.0,36.5507,36.5507,36.5135,36.5209,10200.0
2011-05-13 10:55:00,49.15,49.15,49.05,49.05,5500.0,36.5209,36.5209,36.4466,36.4466,5500.0
2011-05-13 11:00:00,49.05,49.05,49.0,49.0,10300.0,36.4466,36.4466,36.4095,36.4095,10300.0
2011-05-13 11:05:00,48.94,48.99,48.92,48.95,13600.0,36.3649,36.4021,36.35,36.3723,13600.0
2011-05-13 11:10:00,48.95,49.0,48.95,49.0,4700.0,36.3723,36.4095,36.3723,36.4095,4700.0
2011-05-13 11:15:00,48.99,49.0,48.99,49.0,6400.0,36.4021,36.4095,36.4021,36.4095,6400.0
2011-05-13 11:20:00,48.9,48.9,48.86,48.88,8200.0,36.3352,36.3352,36.3055,36.3203,8200.0
2011-05-13 11:25:00,48.85,48.87,48.84,48.86,6200.0,36.298,36.3129,36.2906,36.3055,6200.0
2011-05-13 11:30:00,48.86,48.89,48.84,48.89,4300.0,36.3055,36.3278,36.2906,36.3278,4300.0
2011-05-13 11:35:00,48.88,48.9,48.88,48.9,4500.0,36.3203,36.3352,36.3203,36.3352,4500.0
2011-05-13 11:40:00,48.9,48.9,48.8,48.8,6200.0,36.3352,36.3352,36.2609,36.2609,6200.0
2011-05-13 11:45:00,48.78,48.85,48.77,48.85,9000.0,36.246,36.298,36.2386,36.298,9000.0
2011-05-13 11:50:00,48.82,48.84,48.78,48.78,10700.0,36.2757,36.2906,36.246,36.246,10700.0
2011-05-13 11:55:00,48.79,48.8,48.71,48.71,10600.0,36.2535,36.2609,36.194,36.194,10600.0
2011-05-13 12:00:00,48.74,48.77,48.74,48.77,4800.0,36.2163,36.2386,36.2163,36.2386,4800.0
2011-05-13 12:05:00,48.72,48.72,48.72,48.72,3400.0,36.2014,36.2014,36.2014,36.2014,3400.0
2011-05-13 12:10:00,48.59,48.62,48.49,48.49,22200.0,36.1048,36.1271,36.0305,36.0305,22200.0
2011-05-13 12:15:00,48.47,48.54,48.47,48.54,5900.0,36.0157,36.0677,36.0157,36.0677,5900.0
2011-05-13 12:20:00,48.55,48.56,48.49,48.49,8700.0,36.0751,36.0825,36.0305,36.0305,8700.0
2011-05-13 12:25:00,48.5,48.57,48.49,48.57,4500.0,36.038,36.09,36.0305,36.09,4500.0
2011-05-13 12:30:00,48.6,48.61,48.6,48.61,5400.0,36.1123,36.1197,36.1123,36.1197,5400.0
2011-05-13 12:35:00,48.61,48.61,48.61,48.61,0.0,36.1197,36.1197,36.1197,36.1197,0.0
2011-05-13 12:40:00,48.59,48.6,48.59,48.6,7200.0,36.1048,36.1123,36.1048,36.1123,7200.0
2011-05-13 12:45:00,48.65,48.65,48.61,48.65,2300.0,36.1494,36.1494,36.1197,36.1494,2300.0
2011-05-13 12:50:00,48.65,48.65,48.62,48.62,2800.0,36.1494,36.1494,36.1271,36.1271,2800.0
2011-05-13 12:55:00,48.6,48.6,48.56,48.58,8000.0,36.1123,36.1123,36.0825,36.0974,8000.0
2011-05-13 13:00:00,48.59,48.65,48.59,48.65,5300.0,36.1048,36.1494,36.1048,36.1494,5300.0
2011-05-13 13:05:00,48.58,48.61,48.58,48.61,2100.0,36.0974,36.1197,36.0974,36.1197,2100.0
2011-05-13 13:10:00,48.61,48.63,48.61,48.63,4500.0,36.1197,36.1346,36.1197,36.1346,4500.0
2011-05-13 13:15:00,48.63,48.66,48.62,48.65,4400.0,36.1346,36.1569,36.1271,36.1494,4400.0
2011-05-13 13:20:00,48.67,48.69,48.66,48.66,10800.0,36.1643,36.1791,36.1569,36.1569,10800.0
2011-05-13 13:25:00,48.66,48.66,48.66,48.66,1600.0,36.1569,36.1569,36.1569,36.1569,1600.0
2011-05-13 13:30:00,48.62,48.63,48.61,48.61,7800.0,36.1271,36.1346,36.1197,36.1197,7800.0
2011-05-13 13:35:00,48.61,48.62,48.61,48.62,2100.0,36.1197,36.1271,36.1197,36.1271,2100.0
2011-05-13 13:40:00,48.58,48.58,48.57,48.57,3600.0,36.0974,36.0974,36.09,36.09,3600.0
2011-05-13 13:45:00,48.59,48.6,48.59,48.59,6900.0,36.1048,36.1123,36.1048,36.1048,6900.0
2011-05-13 13:50:00,48.58,48.58,48.56,48.56,4200.0,36.0974,36.0974,36.0825,36.0825,4200.0
2011-05-13 13:55:00,48.56,48.62,48.56,48.62,10400.0,36.0825,36.1271,36.0825,36.1271,10400.0
2011-05-13 14:00:00,48.61,48.61,48.59,48.6,5300.0,36.1197,36.1197,36.1048,36.1123,5300.0
2011-05-13 14:05:00,48.61,48.62,48.61,48.62,300.0,36.1197,36.1271,36.1197,36.1271,300.0
2011-05-13 14:10:00,48.63,48.69,48.62,48.69,11500.0,36.1346,36.1791,36.1271,36.1791,11500.0
2011-05-13 14:15:00,48.66,48.69,48.66,48.67,10200.0,36.1569,36.1791,36.1569,36.1643,10200.0
2011-05-13 14:20:00,48.68,48.74,48.68,48.74,4900.0,36.1717,36.2163,36.1717,36.2163,4900.0
2011-05-13 14:25:00,48.74,48.74,48.72,48.72,5100.0,36.2163,36.2163,36.2014,36.2014,5100.0
2011-05-13 14:30:00,48.72,48.76,48.72,48.73,14100.0,36.2014,36.2312,36.2014,36.2089,14100.0
2011-05-13 14:35:00,48.71,48.72,48.69,48.71,8000.0,36.194,36.2014,36.1791,36.194,8000.0
2011-05-13 14:40:00,48.72,48.72,48.69,48.69,1400.0,36.2014,36.2014,36.1791,36.1791,1400.0
2011-05-13 14:45:00,48.68,48.71,48.68,48.69,9800.0,36.1717,36.194,36.1717,36.1791,9800.0
2011-05-13 14:50:00,48.7,48.72,48.7,48.71,4600.0,36.1866,36.2014,36.1866,36.194,4600.0
2011-05-13 14:55:00,48.68,48.68,48.66,48.66,6100.0,36.1717,36.1717,36.1569,36.1569,6100.0
2011-05-13 15:00:00,48.7,48.7,48.66,48.66,3700.0,36.1866,36.1866,36.1569,36.1569,3700.0
2011-05-13 15:05:00,48.67,48.7,48.67,48.7,4700.0,36.1643,36.1866,36.1643,36.1866,4700.0
2011-05-13 15:10:00,48.7,48.72,48.7,48.72,5800.0,36.1866,36.2014,36.1866,36.2014,5800.0
2011-05-13 15:15:00,48.71,48.71,48.67,48.67,9700.0,36.194,36.194,36.1643,36.1643,9700.0
2011-05-13 15:20:00,48.66,48.68,48.66,48.68,8300.0,36.1569,36.1717,36.1569,36.1717,8300.0
2011-05-13 15:25:00,48.66,48.66,48.59,48.62,6100.0,36.1569,36.1569,36.1048,36.1271,6100.0
2011-05-13 15:30:00,48.62,48.66,48.61,48.64,11600.0,36.1271,36.1569,36.1197,36.142,11600.0
2011-05-13 15:35:00,48.64,48.68,48.63,48.67,13400.0,36.142,36.1717,36.1346,36.1643,13400.0
2011-05-13 15:40:00,48.66,48.67,48.63,48.64,18800.0,36.1569,36.1643,36.1346,36.142,18800.0
2011-05-13 15:45:00,48.64,48.67,48.64,48.67,6900.0,36.142,36.1643,36.142,36.1643,6900.0
2011-05-13 15:50:00,48.64,48.65,48.6,48.64,30300.0,36.142,36.1494,36.1123,36.142,30300.0
2011-05-13 15:55:00,48.63,48.67,48.63,48.64,34200.0,36.1346,36.1643,36.1346,36.142,34200.0
2011-05-16 09:30:00,48.62,48.64,48.42,48.47,9300.0,36.1271,36.142,35.9785,36.0157,9300.0
2011-05-16 09:35:00,48.51,48.62,48.51,48.61,12700.0,36.0454,36.1271,36.0454,36.1197,12700.0
2011-05-16 09:40:00,48.6,48.68,48.57,48.58,13500.0,36.1123,36.1717,36.09,36.0974,13500.0
2011-05-16 09:45:00,48.61,48.61,48.54,48.54,700.0,36.1197,36.1197,36.0677,36.0677,700.0
2011-05-16 09:50:00,48.57,48.62,48.52,48.62,4400.0,36.09,36.1271,36.0528,36.1271,4400.0
2011-05-16 09:55:00,48.58,48.61,48.55,48.6,2200.0,36.0974,36.1197,36.0751,36.1123,2200.0
2011-05-16 10:00:00,48.62,48.73,48.62,48.73,1800.0,36.1271,36.2089,36.1271,36.2089,1800.0
2011-05-16 10:05:00,48.71,48.77,48.69,48.77,1200.0,36.194,36.2386,36.1791,36.2386,1200.0
2011-05-16 10:10:00,48.75,48.77,48.68,48.69,1100.0,36.2237,36.2386,36.1717,36.1791,1100.0
2011-05-16 10:15:00,48.69,48.73,48.69,48.73,1400.0,36.1791,36.2089,36.1791,36.2089,1400.0
2011-05-16 10:20:00,48.73,48.78,48.73,48.74,1900.0,36.2089,36.246,36.2089,36.2163,1900.0
2011-05-16 10:25:00,48.77,48.78,48.73,48.73,700.0,36.2386,36.246,36.2089,36.2089,700.0
2011-05-16 10:30:00,48.74,48.77,48.74,48.77,1800.0,36.2163,36.2386,36.2163,36.2386,1800.0
2011-05-16 10:35:00,48.77,48.8,48.77,48.78,1100.0,36.2386,36.2609,36.2386,36.246,1100.0
2011-05-16 10:40:00,48.77,48.8,48.77,48.77,1000.0,36.2386,36.2609,36.2386,36.2386,1000.0
2011-05-16 10:45:00,48.8,48.85,48.8,48.84,2100.0,36.2609,36.298,36.2609,36.2906,2100.0
2011-05-16 10:50:00,48.83,48.89,48.83,48.89,3200.0,36.2832,36.3278,36.2832,36.3278,3200.0
2011-05-16 10:55:00,48.9,48.91,48.86,48.91,175200.0,36.3352,36.3426,36.3055,36.3426,175200.0
2011-05-16 11:00:00,48.91,48.94,48.91,48.94,700.0,36.3426,36.3649,36.3426,36.3649,700.0
2011-05-16 11:05:00,48.97,49.01,48.97,48.98,2000.0,36.3872,36.4169,36.3872,36.3946,2000.0
2011-05-16 11:10:00,48.94,48.98,48.9,48.9,900.0,36.3649,36.3946,36.3352,36.3352,900.0
2011-05-16 11:15:00,48.89,48.9,48.88,48.9,700.0,36.3278,36.3352,36.3203,36.3352,700.0
2011-05-16 11:20:00,48.91,48.91,48.88,48.88,1000.0,36.3426,36.3426,36.3203,36.3203,1000.0
2011-05-16 11:25:00,48.88,48.88,48.84,48.84,600.0,36.3203,36.3203,36.2906,36.2906,600.0
2011-05-16 11:30:00,48.84,48.86,48.84,48.84,800.0,36.2906,36.3055,36.2906,36.2906,800.0
2011-05-16 11:35:00,48.85,48.88,48.85,48.88,900.0,36.298,36.3203,36.298,36.3203,900.0
2011-05-16 11:40:00,48.89,48.9,48.84,48.86,900.0,36.3278,36.3352,36.2906,36.3055,900.0
2011-05-16 11:45:00,48.85,48.85,48.78,48.81,4000.0,36.298,36.298,36.246,36.2683,4000.0
2011-05-16 11:50:00,48.8,48.82,48.8,48.82,900.0,36.2609,36.2757,36.2609,36.2757,900.0
2011-05-16 11:55:00,48.76,48.79,48.76,48.79,700.0,36.2312,36.2535,36.2312,36.2535,700.0
2011-05-16 12:00:00,48.77,48.8,48.76,48.76,400.0,36.2386,36.2609,36.2312,36.2312,400.0
2011-05-16 12:05:00,48.75,48.75,48.71,48.71,700.0,36.2237,36.2237,36.194,36.194,700.0
2011-05-16 12:10:00,48.69,48.71,48.69,48.71,800.0,36.1791,36.194,36.1791,36.194,800.0
2011-05-16 12:15:00,48.7,48.73,48.69,48.73,1600.0,36.1866,36.2089,36.1791,36.2089,1600.0
2011-05-16 12:20:00,48.71,48.72,48.71,48.72,700.0,36.194,36.2014,36.194,36.2014,700.0
2011-05-16 12:25:00,48.73,48.74,48.72,48.73,1200.0,36.2089,36.2163,36.2014,36.2089,1200.0
2011-05-16 12:30:00,48.73,48.78,48.73,48.76,2300.0,36.2089,36.246,36.2089,36.2312,2300.0
2011-05-16 12:35:00,48.73,48.8,48.73,48.8,19600.0,36.2089,36.2609,36.2089,36.2609,19600.0
2011-05-16 12:40:00,48.76,48.76,48.74,48.74,300.0,36.2312,36.2312,36.2163,36.2163,300.0
2011-05-16 12:45:00,48.75,48.76,48.73,48.74,1200.0,36.2237,36.2312,36.2089,36.2163,1200.0
2011-05-16 12:50:00,48.72,48.72,48.65,48.66,4900.0,36.2014,36.2014,36.1494,36.1569,4900.0
2011-05-16 12:55:00,48.66,48.66,48.58,48.6,3700.0,36.1569,36.1569,36.0974,36.1123,3700.0
2011-05-16 13:00:00,48.58,48.58,48.55,48.56,1500.0,36.0974,36.0974,36.0751,36.0825,1500.0
2011-05-16 13:05:00,48.57,48.57,48.57,48.57,2900.0,36.09,36.09,36.09,36.09,2900.0
2011-05-16 13:10:00,48.53,48.55,48.53,48.55,1100.0,36.0603,36.0751,36.0603,36.0751,1100.0
2011-05-16 13:15:00,48.55,48.58,48.55,48.58,800.0,36.0751,36.0974,36.0751,36.0974,800.0
2011-05-16 13:20:00,48.58,48.59,48.58,48.59,1100.0,36.0974,36.1048,36.0974,36.1048,1100.0
2011-05-16 13:25:00,48.59,48.59,48.59,48.59,400.0,36.1048,36.1048,36.1048,36.1048,400.0
2011-05-16 13:30:00,48.59,48.64,48.59,48.64,1000.0,36.1048,36.142,36.1048,36.142,1000.0
2011-05-16 13:35:00,48.64,48.64,48.64,48.64,400.0,36.142,36.142,36.142,36.142,400.0
2011-05-16 13:40:00,48.67,48.67,48.66,48.67,1100.0,36.1643,36.1643,36.1569,36.1643,1100.0
2011-05-16 13:45:00,48.68,48.68,48.68,48.68,100.0,36.1717,36.1717,36.1717,36.1717,100.0
2011-05-16 13:50:00,48.67,48.69,48.65,48.65,500.0,36.1643,36.1791,36.1494,36.1494,500.0
2011-05-16 13:55:00,48.64,48.66,48.64,48.64,600.0,36.142,36.1569,36.142,36.142,600.0
2011-05-16 14:00:00,48.62,48.65,48.62,48.65,1400.0,36.1271,36.1494,36.1271,36.1494,1400.0
2011-05-16 14:05:00,48.68,48.7,48.68,48.7,1000.0,36.1717,36.1866,36.1717,36.1866,1000.0
2011-05-16 14:10:00,48.7,48.7,48.68,48.68,200.0,36.1866,36.1866,36.1717,36.1717,200.0
2011-05-16 14:15:00,48.68,48.68,48.63,48.63,1100.0,36.1717,36.1717,36.1346,36.1346,1100.0
2011-05-16 14:20:00,48.65,48.66,48.59,48.59,1700.0,36.1494,36.1569,36.1048,36.1048,1700.0
2011-05-16 14:25:00,48.57,48.57,48.52,48.52,600.0,36.09,36.09,36.0528,36.0528,600.0
2011-05-16 14:30:00,48.53,48.58,48.53,48.56,2200.0,36.0603,36.0974,36.0603,36.0825,2200.0
2011-05-16 14:35:00,48.51,48.51,48.48,48.51,1200.0,36.0454,36.0454,36.0231,36.0454,1200.0
2011-05-16 14:40:00,48.46,48.53,48.45,48.53,4100.0,36.0082,36.0603,36.0008,36.0603,4100.0
2011-05-16 14:45:00,48.52,48.54,48.52,48.54,400.0,36.0528,36.0677,36.0528,36.0677,400.0
2011-05-16 14:50:00,48.57,48.57,48.51,48.51,700.0,36.09,36.09,36.0454,36.0454,700.0
2011-05-16 14:55:00,48.52,48.56,48.51,48.51,3300.0,36.0528,36.0825,36.0454,36.0454,3300.0
2011-05-16 15:00:00,48.54,48.57,48.54,48.57,2200.0,36.0677,36.09,36.0677,36.09,2200.0
2011-05-16 15:05:00,48.58,48.61,48.58,48.6,1000.0,36.0974,36.1197,36.0974,36.1123,1000.0
2011-05-16 15:10:00,48.59,48.59,48.53,48.56,1400.0,36.1048,36.1048,36.0603,36.0825,1400.0
2011-05-16 15:15:00,48.54,48.58,48.53,48.53,1300.0,36.0677,36.0974,36.0603,36.0603,1300.0
2011-05-16 15:20:00,48.5,48.55,48.5,48.52,1100.0,36.038,36.0751,36.038,36.0528,1100.0
2011-05-16 15:25:00,48.5,48.53,48.49,48.49,1500.0,36.038,36.0603,36.0305,36.0305,1500.0
2011-05-16 15:30:00,48.47,48.51,48.47,48.51,1300.0,36.0157,36.0454,36.0157,36.0454,1300.0
2011-05-16 15:35:00,48.51,48.51,48.46,48.46,3000.0,36.0454,36.0454,36.0082,36.0082,3000.0
2011-05-16 15:40:00,48.46,48.46,48.4,48.4,1400.0,36.0082,36.0082,35.9637,35.9637,1400.0
2011-05-16 15:45:00,48.4,48.4,48.33,48.37,4700.0,35.9637,35.9637,35.9116,35.9414,4700.0
2011-05-16 15:50:00,48.37,48.46,48.36,48.46,4000.0,35.9414,36.0082,35.9339,36.0082,4000.0
2011-05-16 15:55:00,48.44,48.46,48.4,48.42,6600.0,35.9934,36.0082,35.9637,35.9785,6600.0
2011-05-17 09:30:00,48.37,48.37,48.2,48.29,20500.0,35.9414,35.9414,35.8151,35.8819,20500.0
2011-05-17 09:35:00,48.31,48.31,48.27,48.28,3400.0,35.8968,35.8968,35.8671,35.8745,3400.0
2011-05-17 09:40:00,48.25,48.29,48.25,48.29,2000.0,35.8522,35.8819,35.8522,35.8819,2000.0
2011-05-17 09:45:00,48.31,48.36,48.31,48.36,900.0,35.8968,35.9339,35.8968,35.9339,900.0
2011-05-17 09:50:00,48.31,48.34,48.31,48.34,500.0,35.8968,35.9191,35.8968,35.9191,500.0
2011-05-17 09:55:00,48.35,48.38,48.35,48.38,200.0,35.9265,35.9488,35.9265,35.9488,200.0
2011-05-17 10:00:00,48.36,48.36,48.3,48.31,400.0,35.9339,35.9339,35.8894,35.8968,400.0
2011-05-17 10:05:00,48.33,48.33,48.27,48.28,4700.0,35.9116,35.9116,35.8671,35.8745,4700.0
2011-05-17 10:10:00,48.3,48.34,48.3,48.34,300.0,35.8894,35.9191,35.8894,35.9191,300.0
2011-05-17 10:15:00,48.35,48.49,48.35,48.48,800.0,35.9265,36.0305,35.9265,36.0231,800.0
2011-05-17 10:20:00,48.48,48.48,48.48,48.48,400.0,36.0231,36.0231,36.0231,36.0231,400.0
2011-05-17 10:25:00,48.48,48.5,48.48,48.5,1200.0,36.0231,36.038,36.0231,36.038,1200.0
2011-05-17 10:30:00,48.53,48.54,48.5,48.51,1100.0,36.0603,36.0677,36.038,36.0454,1100.0
2011-05-17 10:35:00,48.49,48.49,48.45,48.46,2200.0,36.0305,36.0305,36.0008,36.0082,2200.0
2011-05-17 10:40:00,48.46,48.46,48.44,48.44,400.0,36.0082,36.0082,35.9934,35.9934,400.0
2011-05-17 10:45:00,48.38,48.38,48.36,48.37,500.0,35.9488,35.9488,35.9339,35.9414,500.0
2011-05-17 10:50:00,48.36,48.36,48.33,48.36,1300.0,35.9339,35.9339,35.9116,35.9339,1300.0
2011-05-17 10:55:00,48.38,48.38,48.33,48.34,2600.0,35.9488,35.9488,35.9116,35.9191,2600.0
2011-05-17 11:00:00,48.34,48.34,48.25,48.3,9300.0,35.9191,35.9191,35.8522,35.8894,9300.0
2011-05-17 11:05:00,48.2,48.2,48.16,48.17,3400.0,35.8151,35.8151,35.7853,35.7928,3400.0
2011-05-17 11:10:00,48.19,48.24,48.19,48.24,400.0,35.8076,35.8448,35.8076,35.8448,400.0
2011-05-17 11:15:00,48.19,48.19,48.19,48.19,100.0,35.8076,35.8076,35.8076,35.8076,100.0
2011-05-17 11:20:00,48.26,48.3,48.26,48.27,2700.0,35.8596,35.8894,35.8596,35.8671,2700.0
2011-05-17 11:25:00,48.27,48.27,48.2,48.22,3600.0,35.8671,35.8671,35.8151,35.8299,3600.0
2011-05-17 11:30:00,48.23,48.25,48.16,48.16,2400.0,35.8373,35.8522,35.7853,35.7853,2400.0
2011-05-17 11:35:00,48.15,48.15,48.1,48.1,900.0,35.7779,35.7779,35.7407,35.7407,900.0
2011-05-17 11:40:00,48.09,48.14,48.09,48.14,1700.0,35.7333,35.7705,35.7333,35.7705,1700.0
2011-05-17 11:45:00,48.14,48.21,48.14,48.21,800.0,35.7705,35.8225,35.7705,35.8225,800.0
2011-05-17 11:50:00,48.23,48.24,48.21,48.21,800.0,35.8373,35.8448,35.8225,35.8225,800.0
2011-05-17 11:55:00,48.19,48.25,48.19,48.23,1200.0,35.8076,35.8522,35.8076,35.8373,1200.0
2011-05-17 12:00:00,48.23,48.23,48.2,48.22,900.0,35.8373,35.8373,35.8151,35.8299,900.0
2011-05-17 12:05:00,48.23,48.23,48.15,48.19,6800.0,35.8373,35.8373,35.7779,35.8076,6800.0
2011-05-17 12:10:00,48.18,48.25,48.18,48.25,10900.0,35.8002,35.8522,35.8002,35.8522,10900.0
2011-05-17 12:15:00,48.27,48.3,48.25,48.27,8000.0,35.8671,35.8894,35.8522,35.8671,8000.0
2011-05-17 12:20:00,48.27,48.27,48.27,48.27,600.0,35.8671,35.8671,35.8671,35.8671,600.0
2011-05-17 12:25:00,48.26,48.26,48.26,48.26,200.0,35.8596,35.8596,35.8596,35.8596,200.0
2011-05-17 12:30:00,48.25,48.26,48.24,48.26,800.0,35.8522,35.8596,35.8448,35.8596,800.0
2011-05-17 12:35:00,48.25,48.25,48.25,48.25,100.0,35.8522,35.8522,35.8522,35.8522,100.0
2011-05-17 12:40:00,48.34,48.34,48.34,48.34,200.0,35.9191,35.9191,35.9191,35.9191,200.0
2011-05-17 12:45:00,48.34,48.34,48.33,48.33,1100.0,35.9191,35.9191,35.9116,35.9116,1100.0
2011-05-17 12:50:00,48.24,48.26,48.2,48.22,2800.0,35.8448,35.8596,35.8151,35.8299,2800.0
2011-05-17 12:55:00,48.21,48.23,48.21,48.23,4100.0,35.8225,35.8373,35.8225,35.8373,4100.0
2011-05-17 13:00:00,48.26,48.26,48.25,48.25,200.0,35.8596,35.8596,35.8522,35.8522,200.0
2011-05-17 13:05:00,48.27,48.27,48.27,48.27,100.0,35.8671,35.8671,35.8671,35.8671,100.0
2011-05-17 13:10:00,48.28,48.28,48.28,48.28,500.0,35.8745,35.8745,35.8745,35.8745,500.0
2011-05-17 13:15:00,48.33,48.33,48.31,48.31,600.0,35.9116,35.9116,35.8968,35.8968,600.0
2011-05-17 13:20:00,48.31,48.31,48.3,48.3,300.0,35.8968,35.8968,35.8894,35.8894,300.0
2011-05-17 13:25:00,48.33,48.4,48.33,48.38,10200.0,35.9116,35.9637,35.9116,35.9488,10200.0
2011-05-17 13:30:00,48.41,48.41,48.36,48.36,800.0,35.9711,35.9711,35.9339,35.9339,800.0
2011-05-17 13:35:00,48.34,48.39,48.34,48.39,700.0,35.9191,35.9562,35.9191,35.9562,700.0
2011-05-17 13:40:00,48.37,48.38,48.37,48.38,200.0,35.9414,35.9488,35.9414,35.9488,200.0
2011-05-17 13:45:00,48.39,48.43,48.39,48.43,300.0,35.9562,35.986,35.9562,35.986,300.0
2011-05-17 13:50:00,48.4,48.4,48.4,48.4,100.0,35.9637,35.9637,35.9637,35.9637,100.0
2011-05-17 13:55:00,48.4,48.4,48.4,48.4,100.0,35.9637,35.9637,35.9637,35.9637,100.0
2011-05-17 14:00:00,48.44,48.49,48.44,48.49,400.0,35.9934,36.0305,35.9934,36.0305,400.0
2011-05-17 14:05:00,48.51,48.51,48.48,48.48,4400.0,36.0454,36.0454,36.0231,36.0231,4400.0
2011-05-17 14:10:00,48.46,48.46,48.43,48.43,1300.0,36.0082,36.0082,35.986,35.986,1300.0
2011-05-17 14:15:00,48.44,48.45,48.4,48.4,5600.0,35.9934,36.0008,35.9637,35.9637,5600.0
2011-05-17 14:20:00,48.41,48.42,48.34,48.34,4000.0,35.9711,35.9785,35.9191,35.9191,4000.0
2011-05-17 14:25:00,48.36,48.39,48.36,48.38,600.0,35.9339,35.9562,35.9339,35.9488,600.0
2011-05-17 14:30:00,48.39,48.41,48.38,48.39,1100.0,35.9562,35.9711,35.9488,35.9562,1100.0
2011-05-17 14:35:00,48.38,48.43,48.38,48.43,500.0,35.9488,35.986,35.9488,35.986,500.0
2011-05-17 14:40:00,48.41,48.41,48.34,48.34,300.0,35.9711,35.9711,35.9191,35.9191,300.0
2011-05-17 14:45:00,48.35,48.44,48.34,48.43,1500.0,35.9265,35.9934,35.9191,35.986,1500.0
2011-05-17 14:50:00,48.46,48.48,48.45,48.47,2100.0,36.0082,36.0231,36.0008,36.0157,2100.0
2011-05-17 14:55:00,48.46,48.57,48.46,48.57,1300.0,36.0082,36.09,36.0082,36.09,1300.0
2011-05-17 15:00:00,48.57,48.57,48.55,48.55,1300.0,36.09,36.09,36.0751,36.0751,1300.0
2011-05-17 15:05:00,48.51,48.54,48.51,48.54,200.0,36.0454,36.0677,36.0454,36.0677,200.0
2011-05-17 15:10:00,48.58,48.58,48.54,48.54,600.0,36.0974,36.0974,36.0677,36.0677,600.0
2011-05-17 15:15:00,48.55,48.55,48.5,48.5,700.0,36.0751,36.0751,36.038,36.038,700.0
2011-05-17 15:20:00,48.51,48.56,48.51,48.52,700.0,36.0454,36.0825,36.0454,36.0528,700.0
2011-05-17 15:25:00,48.51,48.53,48.51,48.51,1000.0,36.0454,36.0603,36.0454,36.0454,1000.0
2011-05-17 15:30:00,48.52,48.54,48.48,48.54,500.0,36.0528,36.0677,36.0231,36.0677,500.0
2011-05-17 15:35:00,48.56,48.59,48.56,48.59,400.0,36.0825,36.1048,36.0825,36.1048,400.0
2011-05-17 15:40:00,48.6,48.6,48.57,48.57,1800.0,36.1123,36.1123,36.09,36.09,1800.0
2011-05-17 15:45:00,48.56,48.59,48.56,48.57,700.0,36.0825,36.1048,36.0825,36.09,700.0
2011-05-17 15:50:00,48.56,48.57,48.51,48.57,1400.0,36.0825,36.09,36.0454,36.09,1400.0
2011-05-17 15:55:00,48.53,48.58,48.53,48.58,700.0,36.0603,36.0974,36.0603,36.0974,700.0
2011-05-18 09:30:00,48.63,48.64,48.54,48.54,5600.0,36.1346,36.142,36.0677,36.0677,5600.0
2011-05-18 09:35:00,48.53,48.58,48.53,48.58,300.0,36.0603,36.0974,36.0603,36.0974,300.0
2011-05-18 09:40:00,48.58,48.6,48.57,48.6,22400.0,36.0974,36.1123,36.09,36.1123,22400.0
2011-05-18 09:45:00,48.6,48.63,48.59,48.6,6700.0,36.1123,36.1346,36.1048,36.1123,6700.0
2011-05-18 09:50:00,48.64,48.64,48.63,48.63,8500.0,36.142,36.142,36.1346,36.1346,8500.0
2011-05-18 09:55:00,48.62,48.63,48.6,48.6,900.0,36.1271,36.1346,36.1123,36.1123,900.0
2011-05-18 10:00:00,48.62,48.63,48.62,48.63,1700.0,36.1271,36.1346,36.1271,36.1346,1700.0
2011-05-18 10:05:00,48.65,48.7,48.65,48.68,1000.0,36.1494,36.1866,36.1494,36.1717,1000.0
2011-05-18 10:10:00,48.68,48.69,48.67,48.69,500.0,36.1717,36.1791,36.1643,36.1791,500.0
2011-05-18 10:15:00,48.69,48.69,48.69,48.69,0.0,36.1791,36.1791,36.1791,36.1791,0.0
2011-05-18 10:20:00,48.69,48.69,48.69,48.69,0.0,36.1791,36.1791,36.1791,36.1791,0.0
2011-05-18 10:25:00,48.63,48.66,48.62,48.62,31500.0,36.1346,36.1569,36.1271,36.1271,31500.0
2011-05-18 10:30:00,48.66,48.72,48.65,48.71,24900.0,36.1569,36.2014,36.1494,36.194,24900.0
2011-05-18 10:35:00,48.77,48.78,48.76,48.76,4800.0,36.2386,36.246,36.2312,36.2312,4800.0
2011-05-18 10:40:00,48.78,48.78,48.77,48.78,1200.0,36.246,36.246,36.2386,36.246,1200.0
2011-05-18 10:45:00,48.77,48.83,48.77,48.83,1400.0,36.2386,36.2832,36.2386,36.2832,1400.0
2011-05-18 10:50:00,48.82,48.83,48.78,48.78,7400.0,36.2757,36.2832,36.246,36.246,7400.0
2011-05-18 10:55:00,48.78,48.78,48.75,48.75,2000.0,36.246,36.246,36.2237,36.2237,2000.0
2011-05-18 11:00:00,48.8,48.8,48.8,48.8,200.0,36.2609,36.2609,36.2609,36.2609,200.0
2011-05-18 11:05:00,48.78,48.78,48.78,48.78,100.0,36.246,36.246,36.246,36.246,100.0
2011-05-18 11:10:00,48.76,48.78,48.76,48.76,1600.0,36.2312,36.246,36.2312,36.2312,1600.0
2011-05-18 11:15:00,48.77,48.78,48.77,48.78,400.0,36.2386,36.246,36.2386,36.246,400.0
2011-05-18 11:20:00,48.78,48.81,48.78,48.8,10200.0,36.246,36.2683,36.246,36.2609,10200.0
2011-05-18 11:25:00,48.81,48.81,48.81,48.81,100.0,36.2683,36.2683,36.2683,36.2683,100.0
2011-05-18 11:30:00,48.81,48.81,48.81,48.81,0.0,36.2683,36.2683,36.2683,36.2683,0.0
2011-05-18 11:35:00,48.83,48.83,48.83,48.83,800.0,36.2832,36.2832,36.2832,36.2832,800.0
2011-05-18 11:40:00,48.83,48.83,48.83,48.83,0.0,36.2832,36.2832,36.2832,36.2832,0.0
2011-05-18 11:45:00,48.84,48.84,48.84,48.84,400.0,36.2906,36.2906,36.2906,36.2906,400.0
2011-05-18 11:50:00,48.83,48.84,48.81,48.81,2500.0,36.2832,36.2906,36.2683,36.2683,2500.0
2011-05-18 11:55:00,48.83,48.83,48.83,48.83,600.0,36.2832,36.2832,36.2832,36.2832,600.0
2011-05-18 12:00:00,48.84,48.85,48.84,48.85,1100.0,36.2906,36.298,36.2906,36.298,1100.0
2011-05-18 12:05:00,48.81,48.81,48.81,48.81,700.0,36.2683,36.2683,36.2683,36.2683,700.0
2011-05-18 12:10:00,48.81,48.84,48.81,48.82,2800.0,36.2683,36.2906,36.2683,36.2757,2800.0
2011-05-18 12:15:00,48.83,48.83,48.82,48.82,6100.0,36.2832,36.2832,36.2757,36.2757,6100.0
2011-05-18 12:20:00,48.83,48.83,48.83,48.83,300.0,36.2832,36.2832,36.2832,36.2832,300.0
2011-05-18 12:25:00,48.84,48.84,48.83,48.83,600.0,36.2906,36.2906,36.2832,36.2832,600.0
2011-05-18 12:30:00,48.83,48.89,48.83,48.87,1000.0,36.2832,36.3278,36.2832,36.3129,1000.0
2011-05-18 12:35:00,48.87,48.88,48.85,48.88,1800.0,36.3129,36.3203,36.298,36.3203,1800.0
2011-05-18 12:40:00,48.87,48.87,48.87,48.87,100.0,36.3129,36.3129,36.3129,36.3129,100.0
2011-05-18 12:45:00,48.87,48.87,48.87,48.87,0.0,36.3129,36.3129,36.3129,36.3129,0.0
2011-05-18 12:50:00,48.86,48.86,48.86,48.86,200.0,36.3055,36.3055,36.3055,36.3055,200.0
2011-05-18 12:55:00,48.86,48.86,48.86,48.86,0.0,36.3055,36.3055,36.3055,36.3055,0.0
2011-05-18 13:00:00,48.89,48.89,48.88,48.88,300.0,36.3278,36.3278,36.3203,36.3203,300.0
2011-05-18 13:05:00,48.89,48.93,48.89,48.93,5300.0,36.3278,36.3575,36.3278,36.3575,5300.0
2011-05-18 13:10:00,48.93,48.93,48.93,48.93,0.0,36.3575,36.3575,36.3575,36.3575,0.0
2011-05-18 13:15:00,48.93,48.93,48.93,48.93,0.0,36.3575,36.3575,36.3575,36.3575,0.0
2011-05-18 13:20:00,48.92,48.92,48.92,48.92,200.0,36.35,36.35,36.35,36.35,200.0
2011-05-18 13:25:00,48.89,48.92,48.89,48.91,800.0,36.3278,36.35,36.3278,36.3426,800.0
2011-05-18 13:30:00,48.89,48.93,48.89,48.91,800.0,36.3278,36.3575,36.3278,36.3426,800.0
2011-05-18 13:35:00,48.91,48.91,48.91,48.91,0.0,36.3426,36.3426,36.3426,36.3426,0.0
2011-05-18 13:40:00,48.88,48.95,48.88,48.92,1100.0,36.3203,36.3723,36.3203,36.35,1100.0
2011-05-18 13:45:00,48.94,48.95,48.92,48.95,400.0,36.3649,36.3723,36.35,36.3723,400.0
2011-05-18 13:50:00,48.94,48.94,48.94,48.94,100.0,36.3649,36.3649,36.3649,36.3649,100.0
2011-05-18 13:55:00,49.0,49.02,49.0,49.02,500.0,36.4095,36.4244,36.4095,36.4244,500.0
2011-05-18 14:00:00,48.99,49.04,48.98,48.98,6800.0,36.4021,36.4392,36.3946,36.3946,6800.0
2011-05-18 14:05:00,49.06,49.06,49.06,49.06,100.0,36.4541,36.4541,36.4541,36.4541,100.0
2011-05-18 14:10:00,49.02,49.02,49.02,49.02,100.0,36.4244,36.4244,36.4244,36.4244,100.0
2011-05-18 14:15:00,48.98,48.98,48.96,48.97,700.0,36.3946,36.3946,36.3798,36.3872,700.0
2011-05-18 14:20:00,48.94,48.94,48.94,48.94,100.0,36.3649,36.3649,36.3649,36.3649,100.0
2011-05-18 14:25:00,48.92,48.94,48.92,48.92,1500.0,36.35,36.3649,36.35,36.35,1500.0
2011-05-18 14:30:00,48.94,48.96,48.93,48.96,300.0,36.3649,36.3798,36.3575,36.3798,300.0
2011-05-18 14:35:00,48.93,48.94,48.86,48.86,1600.0,36.3575,36.3649,36.3055,36.3055,1600.0
2011-05-18 14:40:00,48.89,48.89,48.89,48.89,100.0,36.3278,36.3278,36.3278,36.3278,100.0
2011-05-18 14:45:00,48.91,48.91,48.9,48.9,300.0,36.3426,36.3426,36.3352,36.3352,300.0
2011-05-18 14:50:00,48.91,48.92,48.87,48.9,3800.0,36.3426,36.35,36.3129,36.3352,3800.0
2011-05-18 14:55:00,48.9,48.9,48.9,48.9,100.0,36.3352,36.3352,36.3352,36.3352,100.0
2011-05-18 15:00:00,48.87,48.95,48.87,48.95,1000.0,36.3129,36.3723,36.3129,36.3723,1000.0
2011-05-18 15:05:00,48.95,48.95,48.93,48.93,500.0,36.3723,36.3723,36.3575,36.3575,500.0
2011-05-18 15:10:00,48.93,48.96,48.93,48.94,6500.0,36.3575,36.3798,36.3575,36.3649,6500.0
2011-05-18 15:15:00,48.95,49.0,48.95,49.0,700.0,36.3723,36.4095,36.3723,36.4095,700.0
2011-05-18 15:20:00,48.98,48.99,48.98,48.99,400.0,36.3946,36.4021,36.3946,36.4021,400.0
2011-05-18 15:25:00,48.99,48.99,48.98,48.98,400.0,36.4021,36.4021,36.3946,36.3946,400.0
2011-05-18 15:30:00,49.03,49.03,48.99,48.99,300.0,36.4318,36.4318,36.4021,36.4021,300.0
2011-05-18 15:35:00,48.98,49.01,48.97,48.97,300.0,36.3946,36.4169,36.3872,36.3872,300.0
2011-05-18 15:40:00,48.97,49.0,48.97,49.0,200.0,36.3872,36.4095,36.3872,36.4095,200.0
2011-05-18 15:45:00,49.02,49.02,48.98,48.98,400.0,36.4244,36.4244,36.3946,36.3946,400.0
2011-05-18 15:50:00,48.99,49.04,48.96,49.0,2600.0,36.4021,36.4392,36.3798,36.4095,2600.0
2011-05-18 15:55:00,49.02,49.02,48.98,48.98,4800.0,36.4244,36.4244,36.3946,36.3946,4800.0
2011-05-19 09:30:00,49.03,49.12,49.03,49.1,5200.0,36.4318,36.4987,36.4318,36.4838,5200.0
2011-05-19 09:35:00,49.14,49.14,49.06,49.06,1200.0,36.5135,36.5135,36.4541,36.4541,1200.0
2011-05-19 09:40:00,49.05,49.09,49.04,49.06,2500.0,36.4466,36.4764,36.4392,36.4541,2500.0
2011-05-19 09:45:00,49.05,49.11,49.05,49.11,1800.0,36.4466,36.4912,36.4466,36.4912,1800.0
2011-05-19 09:50:00,49.13,49.14,49.13,49.14,600.0,36.5061,36.5135,36.5061,36.5135,600.0
2011-05-19 09:55:00,49.19,49.2,49.18,49.18,1800.0,36.5507,36.5581,36.5432,36.5432,1800.0
2011-05-19 10:00:00,49.16,49.16,49.05,49.1,1400.0,36.5284,36.5284,36.4466,36.4838,1400.0
2011-05-19 10:05:00,49.15,49.15,49.04,49.04,2700.0,36.5209,36.5209,36.4392,36.4392,2700.0
2011-05-19 10:10:00,49.03,49.03,48.94,48.98,2000.0,36.4318,36.4318,36.3649,36.3946,2000.0
2011-05-19 10:15:00,48.99,48.99,48.97,48.97,1500.0,36.4021,36.4021,36.3872,36.3872,1500.0
2011-05-19 10:20:00,49.01,49.02,49.0,49.01,1500.0,36.4169,36.4244,36.4095,36.4169,1500.0
2011-05-19 10:25:00,49.01,49.01,49.01,49.01,800.0,36.4169,36.4169,36.4169,36.4169,800.0
2011-05-19 10:30:00,49.02,49.04,49.01,49.01,8600.0,36.4244,36.4392,36.4169,36.4169,8600.0
2011-05-19 10:35:00,49.04,49.04,48.99,49.01,2000.0,36.4392,36.4392,36.4021,36.4169,2000.0
2011-05-19 10:40:00,48.99,49.0,48.97,48.97,800.0,36.4021,36.4095,36.3872,36.3872,800.0
2011-05-19 10:45:00,48.94,48.97,48.94,48.96,4600.0,36.3649,36.3872,36.3649,36.3798,4600.0
2011-05-19 10:50:00,48.98,48.98,48.86,48.86,2500.0,36.3946,36.3946,36.3055,36.3055,2500.0
2011-05-19 10:55:00,48.86,48.87,48.85,48.87,1700.0,36.3055,36.3129,36.298,36.3129,1700.0
2011-05-19 11:00:00,48.86,48.9,48.84,48.9,17200.0,36.3055,36.3352,36.2906,36.3352,17200.0
2011-05-19 11:05:00,48.89,48.89,48.87,48.87,800.0,36.3278,36.3278,36.3129,36.3129,800.0
2011-05-19 11:10:00,48.86,48.86,48.82,48.84,1200.0,36.3055,36.3055,36.2757,36.2906,1200.0
2011-05-19 11:15:00,48.84,48.89,48.84,48.87,1400.0,36.2906,36.3278,36.2906,36.3129,1400.0
2011-05-19 11:20:00,48.91,48.92,48.88,48.88,1600.0,36.3426,36.35,36.3203,36.3203,1600.0
2011-05-19 11:25:00,48.91,48.91,48.91,48.91,600.0,36.3426,36.3426,36.3426,36.3426,600.0
2011-05-19 11:30:00,48.92,48.95,48.92,48.94,23000.0,36.35,36.3723,36.35,36.3649,23000.0
2011-05-19 11:35:00,48.93,48.97,48.93,48.96,900.0,36.3575,36.3872,36.3575,36.3798,900.0
2011-05-19 11:40:00,48.96,48.96,48.93,48.93,2100.0,36.3798,36.3798,36.3575,36.3575,2100.0
2011-05-19 11:45:00,48.95,48.95,48.94,48.94,700.0,36.3723,36.3723,36.3649,36.3649,700.0
2011-05-19 11:50:00,48.94,48.94,48.92,48.92,600.0,36.3649,36.3649,36.35,36.35,600.0
2011-05-19 11:55:00,48.92,48.92,48.92,48.92,500.0,36.35,36.35,36.35,36.35,500.0
2011-05-19 12:00:00,48.93,48.93,48.92,48.93,8400.0,36.3575,36.3575,36.35,36.3575,8400.0
2011-05-19 12:05:00,48.93,48.93,48.93,48.93,100.0,36.3575,36.3575,36.3575,36.3575,100.0
2011-05-19 12:10:00,49.01,49.02,49.01,49.02,200.0,36.4169,36.4244,36.4169,36.4244,200.0
2011-05-19 12:15:00,49.06,49.08,49.06,49.08,900.0,36.4541,36.4689,36.4541,36.4689,900.0
2011-05-19 12:20:00,49.09,49.1,49.08,49.08,3000.0,36.4764,36.4838,36.4689,36.4689,3000.0
2011-05-19 12:25:00,49.06,49.08,49.06,49.08,200.0,36.4541,36.4689,36.4541,36.4689,200.0
2011-05-19 12:30:00,49.14,49.16,49.12,49.13,2300.0,36.5135,36.5284,36.4987,36.5061,2300.0
2011-05-19 12:35:00,49.14,49.15,49.12,49.15,7000.0,36.5135,36.5209,36.4987,36.5209,7000.0
2011-05-19 12:40:00,49.17,49.17,49.16,49.16,400.0,36.5358,36.5358,36.5284,36.5284,400.0
2011-05-19 12:45:00,49.14,49.14,49.09,49.09,900.0,36.5135,36.5135,36.4764,36.4764,900.0
2011-05-19 12:50:00,49.13,49.13,49.1,49.1,1400.0,36.5061,36.5061,36.4838,36.4838,1400.0
2011-05-19 12:55:00,49.1,49.1,49.1,49.1,300.0,36.4838,36.4838,36.4838,36.4838,300.0
2011-05-19 13:00:00,49.11,49.11,49.11,49.11,200.0,36.4912,36.4912,36.4912,36.4912,200.0
2011-05-19 13:05:00,49.12,49.12,49.12,49.12,500.0,36.4987,36.4987,36.4987,36.4987,500.0
2011-05-19 13:10:00,49.14,49.17,49.14,49.17,500.0,36.5135,36.5358,36.5135,36.5358,500.0
2011-05-19 13:15:00,49.17,49.21,49.15,49.21,8500.0,36.5358,36.5655,36.5209,36.5655,8500.0
2011-05-19 13:20:00,49.19,49.19,49.16,49.16,3800.0,36.5507,36.5507,36.5284,36.5284,3800.0
2011-05-19 13:25:00,49.17,49.17,49.16,49.16,10800.0,36.5358,36.5358,36.5284,36.5284,10800.0
2011-05-19 13:30:00,49.17,49.17,49.15,49.17,400.0,36.5358,36.5358,36.5209,36.5358,400.0
2011-05-19 13:35:00,49.17,49.17,49.13,49.13,3900.0,36.5358,36.5358,36.5061,36.5061,3900.0
2011-05-19 13:40:00,49.11,49.11,49.11,49.11,100.0,36.4912,36.4912,36.4912,36.4912,100.0
2011-05-19 13:45:00,49.12,49.13,49.12,49.13,1300.0,36.4987,36.5061,36.4987,36.5061,1300.0
2011-05-19 13:50:00,49.12,49.13,49.12,49.12,1300.0,36.4987,36.5061,36.4987,36.4987,1300.0
2011-05-19 13:55:00,49.12,49.16,49.12,49.15,20900.0,36.4987,36.5284,36.4987,36.5209,20900.0
2011-05-19 14:00:00,49.16,49.16,49.15,49.15,500.0,36.5284,36.5284,36.5209,36.5209,500.0
2011-05-19 14:05:00,49.17,49.17,49.16,49.16,600.0,36.5358,36.5358,36.5284,36.5284,600.0
2011-05-19 14:10:00,49.16,49.16,49.09,49.1,3300.0,36.5284,36.5284,36.4764,36.4838,3300.0
2011-05-19 14:15:00,49.11,49.12,49.06,49.07,4700.0,36.4912,36.4987,36.4541,36.4615,4700.0
2011-05-19 14:20:00,49.08,49.09,49.05,49.06,7600.0,36.4689,36.4764,36.4466,36.4541,7600.0
2011-05-19 14:25:00,49.04,49.04,48.99,49.0,800.0,36.4392,36.4392,36.4021,36.4095,800.0
2011-05-19 14:30:00,48.99,49.01,48.99,48.99,500.0,36.4021,36.4169,36.4021,36.4021,500.0
2011-05-19 14:35:00,49.02,49.03,49.01,49.02,1100.0,36.4244,36.4318,36.4169,36.4244,1100.0
2011-05-19 14:40:00,49.02,49.02,49.01,49.01,700.0,36.4244,36.4244,36.4169,36.4169,700.0
2011-05-19 14:45:00,48.97,49.0,48.97,49.0,1300.0,36.3872,36.4095,36.3872,36.4095,1300.0
2011-05-19 14:50:00,49.01,49.05,49.01,49.03,1200.0,36.4169,36.4466,36.4169,36.4318,1200.0
2011-05-19 14:55:00,49.05,49.05,49.02,49.02,2600.0,36.4466,36.4466,36.4244,36.4244,2600.0
2011-05-19 15:00:00,49.06,49.08,49.06,49.08,300.0,36.4541,36.4689,36.4541,36.4689,300.0
2011-05-19 15:05:00,49.07,49.07,49.07,49.07,1000.0,36.4615,36.4615,36.4615,36.4615,1000.0
2011-05-19 15:10:00,49.09,49.09,49.07,49.07,1100.0,36.4764,36.4764,36.4615,36.4615,1100.0
2011-05-19 15:15:00,49.06,49.08,49.06,49.08,2100.0,36.4541,36.4689,36.4541,36.4689,2100.0
2011-05-19 15:20:00,49.13,49.13,49.13,49.13,400.0,36.5061,36.5061,36.5061,36.5061,400.0
2011-05-19 15:25:00,49.12,49.12,49.11,49.11,1300.0,36.4987,36.4987,36.4912,36.4912,1300.0
2011-05-19 15:30:00,49.12,49.12,49.11,49.11,900.0,36.4987,36.4987,36.4912,36.4912,900.0
2011-05-19 15:35:00,49.09,49.09,49.09,49.09,900.0,36.4764,36.4764,36.4764,36.4764,900.0
2011-05-19 15:40:00,49.1,49.1,49.1,49.1,1200.0,36.4838,36.4838,36.4838,36.4838,1200.0
2011-05-19 15:45:00,49.11,49.13,49.11,49.12,900.0,36.4912,36.5061,36.4912,36.4987,900.0
2011-05-19 15:50:00,49.15,49.17,49.13,49.16,4800.0,36.5209,36.5358,36.5061,36.5284,4800.0
2011-05-19 15:55:00,49.17,49.2,49.17,49.18,5700.0,36.5358,36.5581,36.5358,36.5432,5700.0
2011-05-20 09:30:00,48.9,48.97,48.9,48.96,14500.0,36.3352,36.3872,36.3352,36.3798,14500.0
2011-05-20 09:35:00,48.95,48.95,48.93,48.94,1400.0,36.3723,36.3723,36.3575,36.3649,1400.0
2011-05-20 09:40:00,48.96,48.96,48.93,48.93,400.0,36.3798,36.3798,36.3575,36.3575,400.0
2011-05-20 09:45:00,48.89,48.89,48.85,48.86,4800.0,36.3278,36.3278,36.298,36.3055,4800.0
2011-05-20 09:50:00,48.8,48.81,48.77,48.78,12400.0,36.2609,36.2683,36.2386,36.246,12400.0
2011-05-20 09:55:00,48.78,48.78,48.78,48.78,0.0,36.246,36.246,36.246,36.246,0.0
2011-05-20 10:00:00,48.78,48.78,48.78,48.78,0.0,36.246,36.246,36.246,36.246,0.0
2011-05-20 10:05:00,48.78,48.78,48.78,48.78,0.0,36.246,36.246,36.246,36.246,0.0
2011-05-20 10:10:00,48.78,48.78,48.78,48.78,0.0,36.246,36.246,36.246,36.246,0.0
2011-05-20 10:15:00,48.61,48.62,48.61,48.62,500.0,36.1197,36.1271,36.1197,36.1271,500.0
2011-05-20 10:20:00,48.63,48.63,48.61,48.62,4200.0,36.1346,36.1346,36.1197,36.1271,4200.0
2011-05-20 10:25:00,48.6,48.66,48.6,48.66,5700.0,36.1123,36.1569,36.1123,36.1569,5700.0
2011-05-20 10:30:00,48.61,48.61,48.59,48.6,4400.0,36.1197,36.1197,36.1048,36.1123,4400.0
2011-05-20 10:35:00,48.54,48.59,48.54,48.59,4600.0,36.0677,36.1048,36.0677,36.1048,4600.0
2011-05-20 10:40:00,48.61,48.63,48.61,48.62,1600.0,36.1197,36.1346,36.1197,36.1271,1600.0
2011-05-20 10:45:00,48.5,48.5,48.5,48.5,100.0,36.038,36.038,36.038,36.038,100.0
2011-05-20 10:50:00,48.55,48.55,48.53,48.53,300.0,36.0751,36.0751,36.0603,36.0603,300.0
2011-05-20 10:55:00,48.48,48.48,48.48,48.48,200.0,36.0231,36.0231,36.0231,36.0231,200.0
2011-05-20 11:00:00,48.52,48.55,48.51,48.55,9000.0,36.0528,36.0751,36.0454,36.0751,9000.0
2011-05-20 11:05:00,48.56,48.6,48.53,48.53,1500.0,36.0825,36.1123,36.0603,36.0603,1500.0
2011-05-20 11:10:00,48.59,48.63,48.59,48.63,1100.0,36.1048,36.1346,36.1048,36.1346,1100.0
2011-05-20 11:15:00,48.64,48.64,48.61,48.61,500.0,36.142,36.142,36.1197,36.1197,500.0
2011-05-20 11:20:00,48.62,48.66,48.61,48.64,600.0,36.1271,36.1569,36.1197,36.142,600.0
2011-05-20 11:25:00,48.64,48.64,48.64,48.64,0.0,36.142,36.142,36.142,36.142,0.0
2011-05-20 11:30:00,48.67,48.69,48.67,48.67,500.0,36.1643,36.1791,36.1643,36.1643,500.0
2011-05-20 11:35:00,48.7,48.74,48.7,48.73,1500.0,36.1866,36.2163,36.1866,36.2089,1500.0
2011-05-20 11:40:00,48.7,48.7,48.69,48.69,300.0,36.1866,36.1866,36.1791,36.1791,300.0
2011-05-20 11:45:00,48.69,48.69,48.69,48.69,0.0,36.1791,36.1791,36.1791,36.1791,0.0
2011-05-20 11:50:00,48.68,48.68,48.65,48.66,1200.0,36.1717,36.1717,36.1494,36.1569,1200.0
2011-05-20 11:55:00,48.65,48.65,48.65,48.65,100.0,36.1494,36.1494,36.1494,36.1494,100.0
2011-05-20 12:00:00,48.65,48.68,48.65,48.68,3800.0,36.1494,36.1717,36.1494,36.1717,3800.0
2011-05-20 12:05:00,48.67,48.67,48.63,48.63,1000.0,36.1643,36.1643,36.1346,36.1346,1000.0
2011-05-20 12:10:00,48.63,48.67,48.63,48.67,2100.0,36.1346,36.1643,36.1346,36.1643,2100.0
2011-05-20 12:15:00,48.68,48.72,48.68,48.72,700.0,36.1717,36.2014,36.1717,36.2014,700.0
2011-05-20 12:20:00,48.76,48.77,48.76,48.77,500.0,36.2312,36.2386,36.2312,36.2386,500.0
2011-05-20 12:25:00,48.81,48.81,48.8,48.8,300.0,36.2683,36.2683,36.2609,36.2609,300.0
2011-05-20 12:30:00,48.87,48.9,48.87,48.9,700.0,36.3129,36.3352,36.3129,36.3352,700.0
2011-05-20 12:35:00,48.89,48.89,48.89,48.89,200.0,36.3278,36.3278,36.3278,36.3278,200.0
2011-05-20 12:40:00,48.91,48.91,48.91,48.91,200.0,36.3426,36.3426,36.3426,36.3426,200.0
2011-05-20 12:45:00,48.87,48.87,48.86,48.86,700.0,36.3129,36.3129,36.3055,36.3055,700.0
2011-05-20 12:50:00,48.86,48.86,48.86,48.86,0.0,36.3055,36.3055,36.3055,36.3055,0.0
2011-05-20 12:55:00,48.86,48.86,48.86,48.86,0.0,36.3055,36.3055,36.3055,36.3055,0.0
2011-05-20 13:00:00,48.8,48.8,48.8,48.8,200.0,36.2609,36.2609,36.2609,36.2609,200.0
2011-05-20 13:05:00,48.8,48.8,48.8,48.8,0.0,36.2609,36.2609,36.2609,36.2609,0.0
2011-05-20 13:10:00,48.8,48.8,48.8,48.8,0.0,36.2609,36.2609,36.2609,36.2609,0.0
2011-05-20 13:15:00,48.79,48.79,48.79,48.79,300.0,36.2535,36.2535,36.2535,36.2535,300.0
2011-05-20 13:20:00,48.89,48.89,48.89,48.89,200.0,36.3278,36.3278,36.3278,36.3278,200.0
2011-05-20 13:25:00,48.89,48.89,48.85,48.85,200.0,36.3278,36.3278,36.298,36.298,200.0
2011-05-20 13:30:00,48.9,48.91,48.9,48.91,200.0,36.3352,36.3426,36.3352,36.3426,200.0
2011-05-20 13:35:00,48.93,48.95,48.91,48.95,400.0,36.3575,36.3723,36.3426,36.3723,400.0
2011-05-20 13:40:00,48.96,48.96,48.94,48.94,700.0,36.3798,36.3798,36.3649,36.3649,700.0
2011-05-20 13:45:00,48.92,48.92,48.92,48.92,200.0,36.35,36.35,36.35,36.35,200.0
2011-05-20 13:50:00,48.92,48.92,48.92,48.92,0.0,36.35,36.35,36.35,36.35,0.0
2011-05-20 13:55:00,48.86,48.86,48.84,48.85,1000.0,36.3055,36.3055,36.2906,36.298,1000.0
2011-05-20 14:00:00,48.86,48.86,48.86,48.86,200.0,36.3055,36.3055,36.3055,36.3055,200.0
2011-05-20 14:05:00,48.86,48.86,48.86,48.86,200.0,36.3055,36.3055,36.3055,36.3055,200.0
2011-05-20 14:10:00,48.86,48.86,48.86,48.86,0.0,36.3055,36.3055,36.3055,36.3055,0.0
2011-05-20 14:15:00,48.86,48.86,48.86,48.86,0.0,36.3055,36.3055,36.3055,36.3055,0.0
2011-05-20 14:20:00,48.86,48.86,48.86,48.86,0.0,36.3055,36.3055,36.3055,36.3055,0.0
2011-05-20 14:25:00,48.81,48.83,48.81,48.82,1700.0,36.2683,36.2832,36.2683,36.2757,1700.0
2011-05-20 14:30:00,48.82,48.82,48.82,48.82,0.0,36.2757,36.2757,36.2757,36.2757,0.0
2011-05-20 14:35:00,48.82,48.82,48.82,48.82,0.0,36.2757,36.2757,36.2757,36.2757,0.0
2011-05-20 14:40:00,48.82,48.82,48.82,48.82,0.0,36.2757,36.2757,36.2757,36.2757,0.0
2011-05-20 14:45:00,48.82,48.82,48.82,48.82,0.0,36.2757,36.2757,36.2757,36.2757,0.0
2011-05-20 14:50:00,48.85,48.85,48.84,48.84,300.0,36.298,36.298,36.2906,36.2906,300.0
2011-05-20 14:55:00,48.73,48.75,48.71,48.75,9300.0,36.2089,36.2237,36.194,36.2237,9300.0
2011-05-20 15:00:00,48.71,48.71,48.71,48.71,100.0,36.194,36.194,36.194,36.194,100.0
2011-05-20 15:05:00,48.74,48.74,48.74,48.74,100.0,36.2163,36.2163,36.2163,36.2163,100.0
2011-05-20 15:10:00,48.73,48.74,48.73,48.74,400.0,36.2089,36.2163,36.2089,36.2163,400.0
2011-05-20 15:15:00,48.71,48.72,48.71,48.72,500.0,36.194,36.2014,36.194,36.2014,500.0
2011-05-20 15:20:00,48.69,48.74,48.69,48.74,1200.0,36.1791,36.2163,36.1791,36.2163,1200.0
2011-05-20 15:25:00,48.74,48.74,48.72,48.72,300.0,36.2163,36.2163,36.2014,36.2014,300.0
2011-05-20 15:30:00,48.73,48.76,48.72,48.74,1900.0,36.2089,36.2312,36.2014,36.2163,1900.0
2011-05-20 15:35:00,48.74,48.74,48.74,48.74,0.0,36.2163,36.2163,36.2163,36.2163,0.0
2011-05-20 15:40:00,48.72,48.72,48.72,48.72,200.0,36.2014,36.2014,36.2014,36.2014,200.0
2011-05-20 15:45:00,48.71,48.72,48.69,48.71,20400.0,36.194,36.2014,36.1791,36.194,20400.0
2011-05-20 15:50:00,48.72,48.72,48.64,48.64,700.0,36.2014,36.2014,36.142,36.142,700.0
2011-05-20 15:55:00,48.65,48.68,48.65,48.65,2700.0,36.1494,36.1717,36.1494,36.1494,2700.0
2011-05-23 09:30:00,47.91,47.91,47.62,47.67,21100.0,35.5996,35.5996,35.3841,35.4212,21100.0
2011-05-23 09:35:00,47.7,47.83,47.7,47.72,16800.0,35.4435,35.5401,35.4435,35.4584,16800.0
2011-05-23 09:40:00,47.85,47.86,47.85,47.86,5300.0,35.555,35.5624,35.555,35.5624,5300.0
2011-05-23 09:45:00,47.82,47.87,47.82,47.87,600.0,35.5327,35.5698,35.5327,35.5698,600.0
2011-05-23 09:50:00,47.84,47.85,47.81,47.81,2500.0,35.5476,35.555,35.5253,35.5253,2500.0
2011-05-23 09:55:00,47.89,47.89,47.89,47.89,100.0,35.5847,35.5847,35.5847,35.5847,100.0
2011-05-23 10:00:00,47.91,47.91,47.91,47.91,100.0,35.5996,35.5996,35.5996,35.5996,100.0
2011-05-23 10:05:00,47.91,47.91,47.91,47.91,0.0,35.5996,35.5996,35.5996,35.5996,0.0
2011-05-23 10:10:00,47.87,47.87,47.79,47.79,9800.0,35.5698,35.5698,35.5104,35.5104,9800.0
2011-05-23 10:15:00,47.77,47.77,47.77,47.77,2600.0,35.4955,35.4955,35.4955,35.4955,2600.0
2011-05-23 10:20:00,47.72,47.72,47.71,47.72,1100.0,35.4584,35.4584,35.451,35.4584,1100.0
2011-05-23 10:25:00,47.79,47.8,47.75,47.76,1500.0,35.5104,35.5178,35.4807,35.4881,1500.0
2011-05-23 10:30:00,47.77,47.86,47.77,47.84,1900.0,35.4955,35.5624,35.4955,35.5476,1900.0
2011-05-23 10:35:00,47.82,47.86,47.82,47.85,900.0,35.5327,35.5624,35.5327,35.555,900.0
2011-05-23 10:40:00,47.81,47.81,47.81,47.81,100.0,35.5253,35.5253,35.5253,35.5253,100.0
2011-05-23 10:45:00,47.83,47.83,47.75,47.77,1300.0,35.5401,35.5401,35.4807,35.4955,1300.0
2011-05-23 10:50:00,47.75,47.75,47.74,47.74,5800.0,35.4807,35.4807,35.4732,35.4732,5800.0
2011-05-23 10:55:00,47.79,47.82,47.74,47.74,4500.0,35.5104,35.5327,35.4732,35.4732,4500.0
2011-05-23 11:00:00,47.73,47.77,47.72,47.77,5500.0,35.4658,35.4955,35.4584,35.4955,5500.0
2011-05-23 11:05:00,47.8,47.8,47.74,47.77,1200.0,35.5178,35.5178,35.4732,35.4955,1200.0
2011-05-23 11:10:00,47.74,47.75,47.72,47.72,800.0,35.4732,35.4807,35.4584,35.4584,800.0
2011-05-23 11:15:00,47.71,47.72,47.69,47.72,700.0,35.451,35.4584,35.4361,35.4584,700.0
2011-05-23 11:20:00,47.72,47.72,47.71,47.71,200.0,35.4584,35.4584,35.451,35.451,200.0
2011-05-23 11:25:00,47.71,47.71,47.71,47.71,0.0,35.451,35.451,35.451,35.451,0.0
2011-05-23 11:30:00,47.73,47.73,47.73,47.73,100.0,35.4658,35.4658,35.4658,35.4658,100.0
2011-05-23 11:35:00,47.6,47.65,47.6,47.65,700.0,35.3692,35.4064,35.3692,35.4064,700.0
2011-05-23 11:40:00,47.64,47.64,47.64,47.64,100.0,35.3989,35.3989,35.3989,35.3989,100.0
2011-05-23 11:45:00,47.66,47.69,47.66,47.67,600.0,35.4138,35.4361,35.4138,35.4212,600.0
2011-05-23 11:50:00,47.67,47.67,47.67,47.67,0.0,35.4212,35.4212,35.4212,35.4212,0.0
2011-05-23 11:55:00,47.69,47.69,47.68,47.68,200.0,35.4361,35.4361,35.4287,35.4287,200.0
2011-05-23 12:00:00,47.7,47.7,47.7,47.7,100.0,35.4435,35.4435,35.4435,35.4435,100.0
2011-05-23 12:05:00,47.7,47.7,47.7,47.7,0.0,35.4435,35.4435,35.4435,35.4435,0.0
2011-05-23 12:10:00,47.66,47.68,47.59,47.59,300.0,35.4138,35.4287,35.3618,35.3618,300.0
2011-05-23 12:15:00,47.62,47.62,47.62,47.62,200.0,35.3841,35.3841,35.3841,35.3841,200.0
2011-05-23 12:20:00,47.62,47.62,47.62,47.62,0.0,35.3841,35.3841,35.3841,35.3841,0.0
2011-05-23 12:25:00,47.65,47.69,47.65,47.68,500.0,35.4064,35.4361,35.4064,35.4287,500.0
2011-05-23 12:30:00,47.7,47.73,47.7,47.73,1300.0,35.4435,35.4658,35.4435,35.4658,1300.0
2011-05-23 12:35:00,47.74,47.74,47.73,47.74,4700.0,35.4732,35.4732,35.4658,35.4732,4700.0
2011-05-23 12:40:00,47.73,47.73,47.72,47.73,2600.0,35.4658,35.4658,35.4584,35.4658,2600.0
2011-05-23 12:45:00,47.73,47.73,47.73,47.73,0.0,35.4658,35.4658,35.4658,35.4658,0.0
2011-05-23 12:50:00,47.76,47.76,47.76,47.76,100.0,35.4881,35.4881,35.4881,35.4881,100.0
2011-05-23 12:55:00,47.74,47.74,47.74,47.74,100.0,35.4732,35.4732,35.4732,35.4732,100.0
2011-05-23 13:00:00,47.74,47.74,47.74,47.74,0.0,35.4732,35.4732,35.4732,35.4732,0.0
2011-05-23 13:05:00,47.74,47.74,47.74,47.74,0.0,35.4732,35.4732,35.4732,35.4732,0.0
2011-05-23 13:10:00,47.74,47.74,47.74,47.74,0.0,35.4732,35.4732,35.4732,35.4732,0.0
2011-05-23 13:15:00,47.74,47.74,47.74,47.74,0.0,35.4732,35.4732,35.4732,35.4732,0.0
2011-05-23 13:20:00,47.74,47.74,47.74,47.74,0.0,35.4732,35.4732,35.4732,35.4732,0.0
2011-05-23 13:25:00,47.74,47.74,47.74,47.74,0.0,35.4732,35.4732,35.4732,35.4732,0.0
2011-05-23 13:30:00,47.74,47.74,47.74,47.74,0.0,35.4732,35.4732,35.4732,35.4732,0.0
2011-05-23 13:35:00,47.74,47.74,47.74,47.74,0.0,35.4732,35.4732,35.4732,35.4732,0.0
2011-05-23 13:40:00,47.73,47.73,47.73,47.73,100.0,35.4658,35.4658,35.4658,35.4658,100.0
2011-05-23 13:45:00,47.73,47.73,47.73,47.73,0.0,35.4658,35.4658,35.4658,35.4658,0.0
2011-05-23 13:50:00,47.73,47.73,47.73,47.73,0.0,35.4658,35.4658,35.4658,35.4658,0.0
2011-05-23 13:55:00,47.79,47.8,47.79,47.8,800.0,35.5104,35.5178,35.5104,35.5178,800.0
2011-05-23 14:00:00,47.79,47.82,47.77,47.77,2100.0,35.5104,35.5327,35.4955,35.4955,2100.0
2011-05-23 14:05:00,47.8,47.81,47.8,47.81,600.0,35.5178,35.5253,35.5178,35.5253,600.0
2011-05-23 14:10:00,47.81,47.81,47.81,47.81,0.0,35.5253,35.5253,35.5253,35.5253,0.0
2011-05-23 14:15:00,47.83,47.83,47.83,47.83,400.0,35.5401,35.5401,35.5401,35.5401,400.0
2011-05-23 14:20:00,47.83,47.83,47.83,47.83,0.0,35.5401,35.5401,35.5401,35.5401,0.0
2011-05-23 14:25:00,47.83,47.83,47.83,47.83,0.0,35.5401,35.5401,35.5401,35.5401,0.0
2011-05-23 14:30:00,47.8,47.8,47.8,47.8,400.0,35.5178,35.5178,35.5178,35.5178,400.0
2011-05-23 14:35:00,47.91,47.91,47.9,47.9,600.0,35.5996,35.5996,35.5921,35.5921,600.0
2011-05-23 14:40:00,47.89,47.91,47.89,47.91,400.0,35.5847,35.5996,35.5847,35.5996,400.0
2011-05-23 14:45:00,47.89,47.89,47.89,47.89,100.0,35.5847,35.5847,35.5847,35.5847,100.0
2011-05-23 14:50:00,47.89,47.89,47.89,47.89,0.0,35.5847,35.5847,35.5847,35.5847,0.0
2011-05-23 14:55:00,47.89,47.89,47.89,47.89,0.0,35.5847,35.5847,35.5847,35.5847,0.0
2011-05-23 15:00:00,47.91,47.91,47.91,47.91,200.0,35.5996,35.5996,35.5996,35.5996,200.0
2011-05-23 15:05:00,47.92,47.92,47.84,47.84,500.0,35.607,35.607,35.5476,35.5476,500.0
2011-05-23 15:10:00,47.84,47.84,47.84,47.84,0.0,35.5476,35.5476,35.5476,35.5476,0.0
2011-05-23 15:15:00,47.84,47.84,47.84,47.84,0.0,35.5476,35.5476,35.5476,35.5476,0.0
2011-05-23 15:20:00,47.84,47.84,47.84,47.84,0.0,35.5476,35.5476,35.5476,35.5476,0.0
2011-05-23 15:25:00,47.84,47.84,47.84,47.84,100.0,35.5476,35.5476,35.5476,35.5476,100.0
2011-05-23 15:30:00,47.84,47.84,47.84,47.84,0.0,35.5476,35.5476,35.5476,35.5476,0.0
2011-05-23 15:35:00,47.8,47.8,47.8,47.8,100.0,35.5178,35.5178,35.5178,35.5178,100.0
2011-05-23 15:40:00,47.83,47.83,47.83,47.83,100.0,35.5401,35.5401,35.5401,35.5401,100.0
2011-05-23 15:45:00,47.78,47.82,47.76,47.82,15400.0,35.503,35.5327,35.4881,35.5327,15400.0
2011-05-23 15:50:00,47.76,47.76,47.76,47.76,200.0,35.4881,35.4881,35.4881,35.4881,200.0
2011-05-23 15:55:00,47.76,47.8,47.75,47.76,3400.0,35.4881,35.5178,35.4807,35.4881,3400.0
2011-05-24 09:30:00,48.13,48.14,48.03,48.03,11200.0,35.763,35.7705,35.6887,35.6887,11200.0
2011-05-24 09:35:00,48.1,48.1,48.06,48.07,1300.0,35.7407,35.7407,35.711,35.7185,1300.0
2011-05-24 09:40:00,48.08,48.11,48.01,48.02,5900.0,35.7259,35.7482,35.6739,35.6813,5900.0
2011-05-24 09:45:00,48.01,48.04,48.01,48.04,3400.0,35.6739,35.6962,35.6739,35.6962,3400.0
2011-05-24 09:50:00,48.1,48.1,48.08,48.08,200.0,35.7407,35.7407,35.7259,35.7259,200.0
2011-05-24 09:55:00,48.11,48.12,48.11,48.12,700.0,35.7482,35.7556,35.7482,35.7556,700.0
2011-05-24 10:00:00,48.13,48.14,48.08,48.09,24700.0,35.763,35.7705,35.7259,35.7333,24700.0
2011-05-24 10:05:00,48.07,48.07,48.07,48.07,100.0,35.7185,35.7185,35.7185,35.7185,100.0
2011-05-24 10:10:00,48.07,48.07,48.07,48.07,0.0,35.7185,35.7185,35.7185,35.7185,0.0
2011-05-24 10:15:00,48.15,48.15,48.13,48.13,300.0,35.7779,35.7779,35.763,35.763,300.0
2011-05-24 10:20:00,48.18,48.18,48.16,48.16,800.0,35.8002,35.8002,35.7853,35.7853,800.0
2011-05-24 10:25:00,48.16,48.16,48.07,48.07,400.0,35.7853,35.7853,35.7185,35.7185,400.0
2011-05-24 10:30:00,48.11,48.11,47.99,48.06,1500.0,35.7482,35.7482,35.659,35.711,1500.0
2011-05-24 10:35:00,48.02,48.07,47.97,47.99,22700.0,35.6813,35.7185,35.6441,35.659,22700.0
2011-05-24 10:40:00,47.98,48.03,47.98,48.02,2000.0,35.6516,35.6887,35.6516,35.6813,2000.0
2011-05-24 10:45:00,48.02,48.05,48.01,48.05,2200.0,35.6813,35.7036,35.6739,35.7036,2200.0
2011-05-24 10:50:00,48.05,48.05,47.99,48.03,3400.0,35.7036,35.7036,35.659,35.6887,3400.0
2011-05-24 10:55:00,48.03,48.04,47.99,47.99,1300.0,35.6887,35.6962,35.659,35.659,1300.0
2011-05-24 11:00:00,48.05,48.05,48.05,48.05,9900.0,35.7036,35.7036,35.7036,35.7036,9900.0
2011-05-24 11:05:00,48.05,48.09,48.05,48.08,8700.0,35.7036,35.7333,35.7036,35.7259,8700.0
2011-05-24 11:10:00,48.11,48.11,48.11,48.11,200.0,35.7482,35.7482,35.7482,35.7482,200.0
2011-05-24 11:15:00,48.11,48.11,48.07,48.08,1000.0,35.7482,35.7482,35.7185,35.7259,1000.0
2011-05-24 11:20:00,48.08,48.08,48.06,48.06,7600.0,35.7259,35.7259,35.711,35.711,7600.0
2011-05-24 11:25:00,48.06,48.06,48.03,48.04,3000.0,35.711,35.711,35.6887,35.6962,3000.0
2011-05-24 11:30:00,48.01,48.01,48.01,48.01,300.0,35.6739,35.6739,35.6739,35.6739,300.0
2011-05-24 11:35:00,48.01,48.01,47.97,47.97,600.0,35.6739,35.6739,35.6441,35.6441,600.0
2011-05-24 11:40:00,47.97,47.97,47.93,47.95,400.0,35.6441,35.6441,35.6144,35.6293,400.0
2011-05-24 11:45:00,47.97,47.98,47.9,47.9,3100.0,35.6441,35.6516,35.5921,35.5921,3100.0
2011-05-24 11:50:00,47.92,47.92,47.92,47.92,100.0,35.607,35.607,35.607,35.607,100.0
2011-05-24 11:55:00,47.96,47.96,47.96,47.96,200.0,35.6367,35.6367,35.6367,35.6367,200.0
2011-05-24 12:00:00,47.91,47.91,47.91,47.91,200.0,35.5996,35.5996,35.5996,35.5996,200.0
2011-05-24 12:05:00,47.88,47.88,47.88,47.88,200.0,35.5773,35.5773,35.5773,35.5773,200.0
2011-05-24 12:10:00,47.91,47.91,47.91,47.91,200.0,35.5996,35.5996,35.5996,35.5996,200.0
2011-05-24 12:15:00,47.92,47.92,47.86,47.88,1700.0,35.607,35.607,35.5624,35.5773,1700.0
2011-05-24 12:20:00,47.87,47.88,47.86,47.86,600.0,35.5698,35.5773,35.5624,35.5624,600.0
2011-05-24 12:25:00,47.85,47.85,47.85,47.85,100.0,35.555,35.555,35.555,35.555,100.0
2011-05-24 12:30:00,47.85,47.85,47.85,47.85,0.0,35.555,35.555,35.555,35.555,0.0
2011-05-24 12:35:00,47.87,47.87,47.87,47.87,500.0,35.5698,35.5698,35.5698,35.5698,500.0
2011-05-24 12:40:00,47.88,47.9,47.88,47.9,300.0,35.5773,35.5921,35.5773,35.5921,300.0
2011-05-24 12:45:00,47.9,47.9,47.9,47.9,200.0,35.5921,35.5921,35.5921,35.5921,200.0
2011-05-24 12:50:00,47.88,47.88,47.88,47.88,400.0,35.5773,35.5773,35.5773,35.5773,400.0
2011-05-24 12:55:00,47.88,47.89,47.88,47.88,400.0,35.5773,35.5847,35.5773,35.5773,400.0
2011-05-24 13:00:00,47.87,47.92,47.87,47.92,2100.0,35.5698,35.607,35.5698,35.607,2100.0
2011-05-24 13:05:00,47.92,47.92,47.92,47.92,0.0,35.607,35.607,35.607,35.607,0.0
2011-05-24 13:10:00,47.89,47.89,47.89,47.89,100.0,35.5847,35.5847,35.5847,35.5847,100.0
2011-05-24 13:15:00,47.91,47.91,47.91,47.91,100.0,35.5996,35.5996,35.5996,35.5996,100.0
2011-05-24 13:20:00,47.85,47.85,47.85,47.85,600.0,35.555,35.555,35.555,35.555,600.0
2011-05-24 13:25:00,47.85,47.85,47.85,47.85,0.0,35.555,35.555,35.555,35.555,0.0
2011-05-24 13:30:00,47.85,47.88,47.84,47.86,2200.0,35.555,35.5773,35.5476,35.5624,2200.0
2011-05-24 13:35:00,47.86,47.86,47.86,47.86,100.0,35.5624,35.5624,35.5624,35.5624,100.0
2011-05-24 13:40:00,47.85,47.86,47.85,47.85,600.0,35.555,35.5624,35.555,35.555,600.0
2011-05-24 13:45:00,47.85,47.85,47.85,47.85,0.0,35.555,35.555,35.555,35.555,0.0
2011-05-24 13:50:00,47.91,47.92,47.91,47.92,5100.0,35.5996,35.607,35.5996,35.607,5100.0
2011-05-24 13:55:00,47.92,47.92,47.92,47.92,0.0,35.607,35.607,35.607,35.607,0.0
2011-05-24 14:00:00,47.93,47.93,47.93,47.93,300.0,35.6144,35.6144,35.6144,35.6144,300.0
2011-05-24 14:05:00,47.9,47.9,47.9,47.9,100.0,35.5921,35.5921,35.5921,35.5921,100.0
2011-05-24 14:10:00,47.9,47.9,47.9,47.9,0.0,35.5921,35.5921,35.5921,35.5921,0.0
2011-05-24 14:15:00,47.9,47.9,47.9,47.9,0.0,35.5921,35.5921,35.5921,35.5921,0.0
2011-05-24 14:20:00,47.9,47.9,47.9,47.9,0.0,35.5921,35.5921,35.5921,35.5921,0.0
2011-05-24 14:25:00,48.01,48.01,48.01,48.01,100.0,35.6739,35.6739,35.6739,35.6739,100.0
2011-05-24 14:30:00,48.02,48.03,48.02,48.02,800.0,35.6813,35.6887,35.6813,35.6813,800.0
2011-05-24 14:35:00,48.02,48.02,48.0,48.0,200.0,35.6813,35.6813,35.6664,35.6664,200.0
2011-05-24 14:40:00,48.02,48.02,47.99,47.99,1300.0,35.6813,35.6813,35.659,35.659,1300.0
2011-05-24 14:45:00,48.02,48.02,48.02,48.02,200.0,35.6813,35.6813,35.6813,35.6813,200.0
2011-05-24 14:50:00,48.02,48.02,48.02,48.02,0.0,35.6813,35.6813,35.6813,35.6813,0.0
2011-05-24 14:55:00,48.0,48.0,48.0,48.0,100.0,35.6664,35.6664,35.6664,35.6664,100.0
2011-05-24 15:00:00,48.0,48.0,48.0,48.0,0.0,35.6664,35.6664,35.6664,35.6664,0.0
2011-05-24 15:05:00,48.0,48.0,48.0,48.0,0.0,35.6664,35.6664,35.6664,35.6664,0.0
2011-05-24 15:10:00,48.03,48.03,48.03,48.03,100.0,35.6887,35.6887,35.6887,35.6887,100.0
2011-05-24 15:15:00,48.03,48.03,48.03,48.03,0.0,35.6887,35.6887,35.6887,35.6887,0.0
2011-05-24 15:20:00,48.02,48.03,48.0,48.0,9300.0,35.6813,35.6887,35.6664,35.6664,9300.0
2011-05-24 15:25:00,48.04,48.05,48.0,48.0,1600.0,35.6962,35.7036,35.6664,35.6664,1600.0
2011-05-24 15:30:00,48.02,48.02,47.99,47.99,2100.0,35.6813,35.6813,35.659,35.659,2100.0
2011-05-24 15:35:00,47.98,48.01,47.96,47.96,1900.0,35.6516,35.6739,35.6367,35.6367,1900.0
2011-05-24 15:40:00,48.0,48.0,47.98,47.98,300.0,35.6664,35.6664,35.6516,35.6516,300.0
2011-05-24 15:45:00,47.95,47.95,47.95,47.95,400.0,35.6293,35.6293,35.6293,35.6293,400.0
2011-05-24 15:50:00,47.95,47.96,47.92,47.92,1700.0,35.6293,35.6367,35.607,35.607,1700.0
2011-05-24 15:55:00,47.92,47.94,47.9,47.92,2900.0,35.607,35.6219,35.5921,35.607,2900.0
2011-05-25 09:30:00,47.84,47.84,47.76,47.78,9300.0,35.5476,35.5476,35.4881,35.503,9300.0
2011-05-25 09:35:00,47.76,47.84,47.76,47.84,12700.0,35.4881,35.5476,35.4881,35.5476,12700.0
2011-05-25 09:40:00,47.86,47.87,47.85,47.86,2200.0,35.5624,35.5698,35.555,35.5624,2200.0
2011-05-25 09:45:00,47.84,47.92,47.84,47.92,3500.0,35.5476,35.607,35.5476,35.607,3500.0
2011-05-25 09:50:00,47.89,47.89,47.87,47.87,400.0,35.5847,35.5847,35.5698,35.5698,400.0
2011-05-25 09:55:00,47.89,47.89,47.88,47.89,3300.0,35.5847,35.5847,35.5773,35.5847,3300.0
2011-05-25 10:00:00,47.84,47.88,47.84,47.86,5000.0,35.5476,35.5773,35.5476,35.5624,5000.0
2011-05-25 10:05:00,47.81,47.83,47.81,47.83,1200.0,35.5253,35.5401,35.5253,35.5401,1200.0
2011-05-25 10:10:00,47.81,47.81,47.76,47.8,9200.0,35.5253,35.5253,35.4881,35.5178,9200.0
2011-05-25 10:15:00,47.81,47.82,47.8,47.8,1000.0,35.5253,35.5327,35.5178,35.5178,1000.0
2011-05-25 10:20:00,47.78,47.83,47.78,47.81,6800.0,35.503,35.5401,35.503,35.5253,6800.0
2011-05-25 10:25:00,47.82,47.9,47.82,47.88,3800.0,35.5327,35.5921,35.5327,35.5773,3800.0
2011-05-25 10:30:00,47.88,47.93,47.84,47.91,6500.0,35.5773,35.6144,35.5476,35.5996,6500.0
2011-05-25 10:35:00,47.93,48.04,47.93,48.03,3400.0,35.6144,35.6962,35.6144,35.6887,3400.0
2011-05-25 10:40:00,48.04,48.04,48.04,48.04,300.0,35.6962,35.6962,35.6962,35.6962,300.0
2011-05-25 10:45:00,48.03,48.03,48.02,48.02,2600.0,35.6887,35.6887,35.6813,35.6813,2600.0
2011-05-25 10:50:00,48.01,48.05,48.01,48.02,600.0,35.6739,35.7036,35.6739,35.6813,600.0
2011-05-25 10:55:00,47.99,47.99,47.99,47.99,3000.0,35.659,35.659,35.659,35.659,3000.0
2011-05-25 11:00:00,47.98,48.03,47.98,48.03,9200.0,35.6516,35.6887,35.6516,35.6887,9200.0
2011-05-25 11:05:00,48.02,48.08,48.02,48.06,1600.0,35.6813,35.7259,35.6813,35.711,1600.0
2011-05-25 11:10:00,48.07,48.08,48.06,48.06,2100.0,35.7185,35.7259,35.711,35.711,2100.0
2011-05-25 11:15:00,48.11,48.11,48.11,48.11,100.0,35.7482,35.7482,35.7482,35.7482,100.0
2011-05-25 11:20:00,48.09,48.11,48.09,48.09,1900.0,35.7333,35.7482,35.7333,35.7333,1900.0
2011-05-25 11:25:00,48.07,48.08,48.07,48.07,3200.0,35.7185,35.7259,35.7185,35.7185,3200.0
2011-05-25 11:30:00,48.08,48.09,48.08,48.09,200.0,35.7259,35.7333,35.7259,35.7333,200.0
2011-05-25 11:35:00,48.07,48.12,48.07,48.12,2400.0,35.7185,35.7556,35.7185,35.7556,2400.0
2011-05-25 11:40:00,48.15,48.16,48.15,48.16,5200.0,35.7779,35.7853,35.7779,35.7853,5200.0
2011-05-25 11:45:00,48.17,48.17,48.16,48.17,1100.0,35.7928,35.7928,35.7853,35.7928,1100.0
2011-05-25 11:50:00,48.15,48.15,48.12,48.12,500.0,35.7779,35.7779,35.7556,35.7556,500.0
2011-05-25 11:55:00,48.13,48.13,48.11,48.11,1800.0,35.763,35.763,35.7482,35.7482,1800.0
2011-05-25 12:00:00,48.11,48.11,48.11,48.11,1900.0,35.7482,35.7482,35.7482,35.7482,1900.0
2011-05-25 12:05:00,48.12,48.14,48.11,48.11,1800.0,35.7556,35.7705,35.7482,35.7482,1800.0
2011-05-25 12:10:00,48.12,48.16,48.12,48.13,2200.0,35.7556,35.7853,35.7556,35.763,2200.0
2011-05-25 12:15:00,48.11,48.11,48.09,48.09,2800.0,35.7482,35.7482,35.7333,35.7333,2800.0
2011-05-25 12:20:00,48.09,48.1,48.08,48.09,1900.0,35.7333,35.7407,35.7259,35.7333,1900.0
2011-05-25 12:25:00,48.08,48.1,48.08,48.1,1700.0,35.7259,35.7407,35.7259,35.7407,1700.0
2011-05-25 12:30:00,48.1,48.1,48.09,48.1,1900.0,35.7407,35.7407,35.7333,35.7407,1900.0
2011-05-25 12:35:00,48.12,48.12,48.1,48.1,2200.0,35.7556,35.7556,35.7407,35.7407,2200.0
2011-05-25 12:40:00,48.1,48.1,48.1,48.1,0.0,35.7407,35.7407,35.7407,35.7407,0.0
2011-05-25 12:45:00,48.09,48.09,48.07,48.07,2500.0,35.7333,35.7333,35.7185,35.7185,2500.0
2011-05-25 12:50:00,48.05,48.05,48.05,48.05,1300.0,35.7036,35.7036,35.7036,35.7036,1300.0
2011-05-25 12:55:00,48.07,48.1,48.07,48.1,1400.0,35.7185,35.7407,35.7185,35.7407,1400.0
2011-05-25 13:00:00,48.1,48.11,48.1,48.11,1200.0,35.7407,35.7482,35.7407,35.7482,1200.0
2011-05-25 13:05:00,48.11,48.12,48.11,48.12,2700.0,35.7482,35.7556,35.7482,35.7556,2700.0
2011-05-25 13:10:00,48.11,48.11,48.09,48.11,1500.0,35.7482,35.7482,35.7333,35.7482,1500.0
2011-05-25 13:15:00,48.1,48.15,48.1,48.12,6100.0,35.7407,35.7779,35.7407,35.7556,6100.0
2011-05-25 13:20:00,48.12,48.13,48.08,48.08,5000.0,35.7556,35.763,35.7259,35.7259,5000.0
2011-05-25 13:25:00,48.08,48.1,48.04,48.04,20100.0,35.7259,35.7407,35.6962,35.6962,20100.0
2011-05-25 13:30:00,48.05,48.05,48.05,48.05,100.0,35.7036,35.7036,35.7036,35.7036,100.0
2011-05-25 13:35:00,48.05,48.05,48.05,48.05,1000.0,35.7036,35.7036,35.7036,35.7036,1000.0
2011-05-25 13:40:00,48.06,48.06,48.05,48.05,2100.0,35.711,35.711,35.7036,35.7036,2100.0
2011-05-25 13:45:00,48.08,48.08,48.08,48.08,100.0,35.7259,35.7259,35.7259,35.7259,100.0
2011-05-25 13:50:00,48.04,48.06,48.04,48.06,2000.0,35.6962,35.711,35.6962,35.711,2000.0
2011-05-25 13:55:00,48.04,48.04,48.04,48.04,1100.0,35.6962,35.6962,35.6962,35.6962,1100.0
2011-05-25 14:00:00,48.05,48.06,48.03,48.03,700.0,35.7036,35.711,35.6887,35.6887,700.0
2011-05-25 14:05:00,48.03,48.03,48.03,48.03,800.0,35.6887,35.6887,35.6887,35.6887,800.0
2011-05-25 14:10:00,48.05,48.05,48.04,48.04,1900.0,35.7036,35.7036,35.6962,35.6962,1900.0
2011-05-25 14:15:00,48.07,48.08,48.07,48.07,1400.0,35.7185,35.7259,35.7185,35.7185,1400.0
2011-05-25 14:20:00,48.07,48.07,48.07,48.07,0.0,35.7185,35.7185,35.7185,35.7185,0.0
2011-05-25 14:25:00,48.09,48.11,48.09,48.11,2300.0,35.7333,35.7482,35.7333,35.7482,2300.0
2011-05-25 14:30:00,48.11,48.11,48.11,48.11,0.0,35.7482,35.7482,35.7482,35.7482,0.0
2011-05-25 14:35:00,48.09,48.09,48.09,48.09,2100.0,35.7333,35.7333,35.7333,35.7333,2100.0
2011-05-25 14:40:00,48.09,48.09,48.08,48.09,4200.0,35.7333,35.7333,35.7259,35.7333,4200.0
2011-05-25 14:45:00,48.09,48.09,48.09,48.09,0.0,35.7333,35.7333,35.7333,35.7333,0.0
2011-05-25 14:50:00,48.11,48.11,48.1,48.11,1400.0,35.7482,35.7482,35.7407,35.7482,1400.0
2011-05-25 14:55:00,48.1,48.1,48.1,48.1,400.0,35.7407,35.7407,35.7407,35.7407,400.0
2011-05-25 15:00:00,48.09,48.12,48.09,48.12,8600.0,35.7333,35.7556,35.7333,35.7556,8600.0
2011-05-25 15:05:00,48.18,48.24,48.18,48.24,2400.0,35.8002,35.8448,35.8002,35.8448,2400.0
2011-05-25 15:10:00,48.24,48.27,48.24,48.26,800.0,35.8448,35.8671,35.8448,35.8596,800.0
2011-05-25 15:15:00,48.26,48.26,48.23,48.24,2500.0,35.8596,35.8596,35.8373,35.8448,2500.0
2011-05-25 15:20:00,48.24,48.24,48.24,48.24,0.0,35.8448,35.8448,35.8448,35.8448,0.0
2011-05-25 15:25:00,48.21,48.22,48.21,48.22,4600.0,35.8225,35.8299,35.8225,35.8299,4600.0
2011-05-25 15:30:00,48.22,48.22,48.22,48.22,0.0,35.8299,35.8299,35.8299,35.8299,0.0
2011-05-25 15:35:00,48.2,48.25,48.2,48.23,14400.0,35.8151,35.8522,35.8151,35.8373,14400.0
2011-05-25 15:40:00,48.24,48.24,48.22,48.23,1000.0,35.8448,35.8448,35.8299,35.8373,1000.0
2011-05-25 15:45:00,48.17,48.19,48.16,48.19,2300.0,35.7928,35.8076,35.7853,35.8076,2300.0
2011-05-25 15:50:00,48.17,48.17,48.11,48.11,2200.0,35.7928,35.7928,35.7482,35.7482,2200.0
2011-05-25 15:55:00,48.09,48.09,48.07,48.09,10500.0,35.7333,35.7333,35.7185,35.7333,10500.0
2011-05-26 09:30:00,48.18,48.21,48.18,48.2,2100.0,35.8002,35.8225,35.8002,35.8151,2100.0
2011-05-26 09:35:00,48.3,48.37,48.27,48.37,7500.0,35.8894,35.9414,35.8671,35.9414,7500.0
2011-05-26 09:40:00,48.37,48.37,48.3,48.3,500.0,35.9414,35.9414,35.8894,35.8894,500.0
2011-05-26 09:45:00,48.28,48.32,48.28,48.32,1200.0,35.8745,35.9042,35.8745,35.9042,1200.0
2011-05-26 09:50:00,48.2,48.2,48.2,48.2,300.0,35.8151,35.8151,35.8151,35.8151,300.0
2011-05-26 09:55:00,48.13,48.13,48.11,48.12,1100.0,35.763,35.763,35.7482,35.7556,1100.0
2011-05-26 10:00:00,48.08,48.17,48.07,48.17,18500.0,35.7259,35.7928,35.7185,35.7928,18500.0
2011-05-26 10:05:00,48.16,48.17,48.13,48.14,2600.0,35.7853,35.7928,35.763,35.7705,2600.0
2011-05-26 10:10:00,48.16,48.18,48.07,48.1,23600.0,35.7853,35.8002,35.7185,35.7407,23600.0
2011-05-26 10:15:00,48.11,48.13,48.1,48.11,6500.0,35.7482,35.763,35.7407,35.7482,6500.0
2011-05-26 10:20:00,48.1,48.15,48.1,48.15,5800.0,35.7407,35.7779,35.7407,35.7779,5800.0
2011-05-26 10:25:00,48.15,48.15,48.14,48.15,8800.0,35.7779,35.7779,35.7705,35.7779,8800.0
2011-05-26 10:30:00,48.15,48.15,48.11,48.11,7900.0,35.7779,35.7779,35.7482,35.7482,7900.0
2011-05-26 10:35:00,48.15,48.27,48.15,48.19,91500.0,35.7779,35.8671,35.7779,35.8076,91500.0
2011-05-26 10:40:00,48.19,48.2,48.16,48.19,5900.0,35.8076,35.8151,35.7853,35.8076,5900.0
2011-05-26 10:45:00,48.13,48.16,48.1,48.13,9300.0,35.763,35.7853,35.7407,35.763,9300.0
2011-05-26 10:50:00,48.15,48.15,48.09,48.09,8300.0,35.7779,35.7779,35.7333,35.7333,8300.0
2011-05-26 10:55:00,48.06,48.06,48.05,48.05,200.0,35.711,35.711,35.7036,35.7036,200.0
2011-05-26 11:00:00,48.04,48.04,48.01,48.01,200.0,35.6962,35.6962,35.6739,35.6739,200.0
2011-05-26 11:05:00,48.08,48.11,48.08,48.11,3100.0,35.7259,35.7482,35.7259,35.7482,3100.0
2011-05-26 11:10:00,48.08,48.08,48.08,48.08,100.0,35.7259,35.7259,35.7259,35.7259,100.0
2011-05-26 11:15:00,48.1,48.1,48.07,48.08,1100.0,35.7407,35.7407,35.7185,35.7259,1100.0
2011-05-26 11:20:00,48.08,48.08,48.08,48.08,0.0,35.7259,35.7259,35.7259,35.7259,0.0
2011-05-26 11:25:00,48.08,48.08,48.08,48.08,0.0,35.7259,35.7259,35.7259,35.7259,0.0
2011-05-26 11:30:00,48.2,48.2,48.19,48.19,200.0,35.8151,35.8151,35.8076,35.8076,200.0
2011-05-26 11:35:00,48.13,48.13,48.13,48.13,2400.0,35.763,35.763,35.763,35.763,2400.0
2011-05-26 11:40:00,48.12,48.13,48.12,48.13,200.0,35.7556,35.763,35.7556,35.763,200.0
2011-05-26 11:45:00,48.16,48.16,48.15,48.15,300.0,35.7853,35.7853,35.7779,35.7779,300.0
2011-05-26 11:50:00,48.17,48.2,48.17,48.2,900.0,35.7928,35.8151,35.7928,35.8151,900.0
2011-05-26 11:55:00,48.2,48.2,48.2,48.2,0.0,35.8151,35.8151,35.8151,35.8151,0.0
2011-05-26 12:00:00,48.2,48.2,48.2,48.2,0.0,35.8151,35.8151,35.8151,35.8151,0.0
2011-05-26 12:05:00,48.17,48.18,48.17,48.18,1100.0,35.7928,35.8002,35.7928,35.8002,1100.0
2011-05-26 12:10:00,48.17,48.26,48.17,48.26,1400.0,35.7928,35.8596,35.7928,35.8596,1400.0
2011-05-26 12:15:00,48.23,48.23,48.22,48.22,400.0,35.8373,35.8373,35.8299,35.8299,400.0
2011-05-26 12:20:00,48.22,48.22,48.22,48.22,100.0,35.8299,35.8299,35.8299,35.8299,100.0
2011-05-26 12:25:00,48.26,48.27,48.26,48.27,300.0,35.8596,35.8671,35.8596,35.8671,300.0
2011-05-26 12:30:00,48.27,48.27,48.27,48.27,0.0,35.8671,35.8671,35.8671,35.8671,0.0
2011-05-26 12:35:00,48.27,48.27,48.27,48.27,0.0,35.8671,35.8671,35.8671,35.8671,0.0
2011-05-26 12:40:00,48.27,48.29,48.26,48.29,700.0,35.8671,35.8819,35.8596,35.8819,700.0
2011-05-26 12:45:00,48.32,48.36,48.32,48.36,1600.0,35.9042,35.9339,35.9042,35.9339,1600.0
2011-05-26 12:50:00,48.36,48.36,48.36,48.36,100.0,35.9339,35.9339,35.9339,35.9339,100.0
2011-05-26 12:55:00,48.36,48.36,48.36,48.36,0.0,35.9339,35.9339,35.9339,35.9339,0.0
2011-05-26 13:00:00,48.36,48.36,48.36,48.36,0.0,35.9339,35.9339,35.9339,35.9339,0.0
2011-05-26 13:05:00,48.36,48.36,48.36,48.36,100.0,35.9339,35.9339,35.9339,35.9339,100.0
2011-05-26 13:10:00,48.36,48.37,48.35,48.37,400.0,35.9339,35.9414,35.9265,35.9414,400.0
2011-05-26 13:15:00,48.41,48.44,48.41,48.44,200.0,35.9711,35.9934,35.9711,35.9934,200.0
2011-05-26 13:20:00,48.45,48.49,48.43,48.49,6800.0,36.0008,36.0305,35.986,36.0305,6800.0
2011-05-26 13:25:00,48.49,48.51,48.45,48.46,4200.0,36.0305,36.0454,36.0008,36.0082,4200.0
2011-05-26 13:30:00,48.43,48.45,48.43,48.45,600.0,35.986,36.0008,35.986,36.0008,600.0
2011-05-26 13:35:00,48.45,48.45,48.45,48.45,0.0,36.0008,36.0008,36.0008,36.0008,0.0
2011-05-26 13:40:00,48.45,48.45,48.45,48.45,0.0,36.0008,36.0008,36.0008,36.0008,0.0
2011-05-26 13:45:00,48.45,48.45,48.45,48.45,0.0,36.0008,36.0008,36.0008,36.0008,0.0
2011-05-26 13:50:00,48.45,48.45,48.45,48.45,0.0,36.0008,36.0008,36.0008,36.0008,0.0
2011-05-26 13:55:00,48.42,48.42,48.42,48.42,200.0,35.9785,35.9785,35.9785,35.9785,200.0
2011-05-26 14:00:00,48.44,48.44,48.44,48.44,200.0,35.9934,35.9934,35.9934,35.9934,200.0
2011-05-26 14:05:00,48.43,48.43,48.43,48.43,100.0,35.986,35.986,35.986,35.986,100.0
2011-05-26 14:10:00,48.44,48.47,48.44,48.47,400.0,35.9934,36.0157,35.9934,36.0157,400.0
2011-05-26 14:15:00,48.45,48.45,48.45,48.45,200.0,36.0008,36.0008,36.0008,36.0008,200.0
2011-05-26 14:20:00,48.45,48.45,48.45,48.45,400.0,36.0008,36.0008,36.0008,36.0008,400.0
2011-05-26 14:25:00,48.52,48.52,48.52,48.52,100.0,36.0528,36.0528,36.0528,36.0528,100.0
2011-05-26 14:30:00,48.53,48.57,48.53,48.56,1100.0,36.0603,36.09,36.0603,36.0825,1100.0
2011-05-26 14:35:00,48.56,48.56,48.56,48.56,0.0,36.0825,36.0825,36.0825,36.0825,0.0
2011-05-26 14:40:00,48.56,48.56,48.55,48.55,400.0,36.0825,36.0825,36.0751,36.0751,400.0
2011-05-26 14:45:00,48.55,48.55,48.55,48.55,0.0,36.0751,36.0751,36.0751,36.0751,0.0
2011-05-26 14:50:00,48.54,48.54,48.54,48.54,100.0,36.0677,36.0677,36.0677,36.0677,100.0
2011-05-26 14:55:00,48.56,48.57,48.56,48.56,800.0,36.0825,36.09,36.0825,36.0825,800.0
2011-05-26 15:00:00,48.56,48.56,48.56,48.56,0.0,36.0825,36.0825,36.0825,36.0825,0.0
2011-05-26 15:05:00,48.56,48.56,48.53,48.53,800.0,36.0825,36.0825,36.0603,36.0603,800.0
2011-05-26 15:10:00,48.53,48.53,48.49,48.49,4900.0,36.0603,36.0603,36.0305,36.0305,4900.0
2011-05-26 15:15:00,48.5,48.5,48.5,48.5,200.0,36.038,36.038,36.038,36.038,200.0
2011-05-26 15:20:00,48.5,48.53,48.47,48.53,2100.0,36.038,36.0603,36.0157,36.0603,2100.0
2011-05-26 15:25:00,48.55,48.55,48.54,48.54,900.0,36.0751,36.0751,36.0677,36.0677,900.0
2011-05-26 15:30:00,48.55,48.56,48.53,48.53,600.0,36.0751,36.0825,36.0603,36.0603,600.0
2011-05-26 15:35:00,48.53,48.53,48.53,48.53,0.0,36.0603,36.0603,36.0603,36.0603,0.0
2011-05-26 15:40:00,48.56,48.56,48.54,48.54,700.0,36.0825,36.0825,36.0677,36.0677,700.0
2011-05-26 15:45:00,48.54,48.54,48.49,48.52,3300.0,36.0677,36.0677,36.0305,36.0528,3300.0
2011-05-26 15:50:00,48.51,48.51,48.5,48.51,600.0,36.0454,36.0454,36.038,36.0454,600.0
2011-05-26 15:55:00,48.48,48.6,48.48,48.58,127800.0,36.0231,36.1123,36.0231,36.0974,127800.0
2011-05-27 09:30:00,48.62,48.84,48.62,48.77,38100.0,36.1271,36.2906,36.1271,36.2386,38100.0
2011-05-27 09:35:00,48.79,48.82,48.78,48.82,3700.0,36.2535,36.2757,36.246,36.2757,3700.0
2011-05-27 09:40:00,48.81,48.83,48.77,48.81,18600.0,36.2683,36.2832,36.2386,36.2683,18600.0
2011-05-27 09:45:00,48.8,48.87,48.8,48.83,2300.0,36.2609,36.3129,36.2609,36.2832,2300.0
2011-05-27 09:50:00,48.82,48.82,48.8,48.81,2600.0,36.2757,36.2757,36.2609,36.2683,2600.0
2011-05-27 09:55:00,48.84,48.85,48.82,48.84,2400.0,36.2906,36.298,36.2757,36.2906,2400.0
2011-05-27 10:00:00,48.82,48.82,48.73,48.75,8500.0,36.2757,36.2757,36.2089,36.2237,8500.0
2011-05-27 10:05:00,48.76,48.8,48.76,48.77,500.0,36.2312,36.2609,36.2312,36.2386,500.0
2011-05-27 10:10:00,48.75,48.75,48.73,48.73,500.0,36.2237,36.2237,36.2089,36.2089,500.0
2011-05-27 10:15:00,48.73,48.74,48.72,48.73,54200.0,36.2089,36.2163,36.2014,36.2089,54200.0
2011-05-27 10:20:00,48.73,48.73,48.72,48.72,18200.0,36.2089,36.2089,36.2014,36.2014,18200.0
2011-05-27 10:25:00,48.73,48.76,48.72,48.76,50200.0,36.2089,36.2312,36.2014,36.2312,50200.0
2011-05-27 10:30:00,48.76,48.78,48.74,48.74,9900.0,36.2312,36.246,36.2163,36.2163,9900.0
2011-05-27 10:35:00,48.72,48.77,48.72,48.75,13200.0,36.2014,36.2386,36.2014,36.2237,13200.0
2011-05-27 10:40:00,48.74,48.78,48.73,48.78,7500.0,36.2163,36.246,36.2089,36.246,7500.0
2011-05-27 10:45:00,48.79,48.83,48.79,48.82,8000.0,36.2535,36.2832,36.2535,36.2757,8000.0
2011-05-27 10:50:00,48.85,48.85,48.83,48.84,7200.0,36.298,36.298,36.2832,36.2906,7200.0
2011-05-27 10:55:00,48.86,48.89,48.84,48.89,5400.0,36.3055,36.3278,36.2906,36.3278,5400.0
2011-05-27 11:00:00,48.9,48.98,48.9,48.98,8800.0,36.3352,36.3946,36.3352,36.3946,8800.0
2011-05-27 11:05:00,48.98,48.98,48.94,48.94,7200.0,36.3946,36.3946,36.3649,36.3649,7200.0
2011-05-27 11:10:00,48.96,48.97,48.92,48.94,8900.0,36.3798,36.3872,36.35,36.3649,8900.0
2011-05-27 11:15:00,48.93,48.95,48.93,48.95,1000.0,36.3575,36.3723,36.3575,36.3723,1000.0
2011-05-27 11:20:00,48.94,48.96,48.94,48.96,2300.0,36.3649,36.3798,36.3649,36.3798,2300.0
2011-05-27 11:25:00,48.94,48.94,48.92,48.92,200.0,36.3649,36.3649,36.35,36.35,200.0
2011-05-27 11:30:00,48.92,48.92,48.92,48.92,300.0,36.35,36.35,36.35,36.35,300.0
2011-05-27 11:35:00,48.88,48.9,48.88,48.9,3100.0,36.3203,36.3352,36.3203,36.3352,3100.0
2011-05-27 11:40:00,48.91,48.91,48.91,48.91,200.0,36.3426,36.3426,36.3426,36.3426,200.0
2011-05-27 11:45:00,48.91,48.91,48.91,48.91,0.0,36.3426,36.3426,36.3426,36.3426,0.0
2011-05-27 11:50:00,48.97,48.99,48.94,48.97,1400.0,36.3872,36.4021,36.3649,36.3872,1400.0
2011-05-27 11:55:00,48.95,48.95,48.95,48.95,300.0,36.3723,36.3723,36.3723,36.3723,300.0
2011-05-27 12:00:00,48.93,48.93,48.9,48.9,200.0,36.3575,36.3575,36.3352,36.3352,200.0
2011-05-27 12:05:00,48.9,48.9,48.9,48.9,0.0,36.3352,36.3352,36.3352,36.3352,0.0
2011-05-27 12:10:00,48.9,48.9,48.9,48.9,0.0,36.3352,36.3352,36.3352,36.3352,0.0
2011-05-27 12:15:00,48.9,48.9,48.9,48.9,0.0,36.3352,36.3352,36.3352,36.3352,0.0
2011-05-27 12:20:00,48.9,48.9,48.9,48.9,0.0,36.3352,36.3352,36.3352,36.3352,0.0
2011-05-27 12:25:00,48.9,48.9,48.9,48.9,0.0,36.3352,36.3352,36.3352,36.3352,0.0
2011-05-27 12:30:00,48.93,48.93,48.93,48.93,100.0,36.3575,36.3575,36.3575,36.3575,100.0
2011-05-27 12:35:00,48.93,48.93,48.93,48.93,0.0,36.3575,36.3575,36.3575,36.3575,0.0
2011-05-27 12:40:00,48.94,48.94,48.93,48.93,1600.0,36.3649,36.3649,36.3575,36.3575,1600.0
2011-05-27 12:45:00,48.93,48.93,48.92,48.92,1100.0,36.3575,36.3575,36.35,36.35,1100.0
2011-05-27 12:50:00,48.9,48.9,48.9,48.9,300.0,36.3352,36.3352,36.3352,36.3352,300.0
2011-05-27 12:55:00,48.88,48.88,48.88,48.88,400.0,36.3203,36.3203,36.3203,36.3203,400.0
2011-05-27 13:00:00,48.88,48.88,48.88,48.88,0.0,36.3203,36.3203,36.3203,36.3203,0.0
2011-05-27 13:05:00,48.89,48.9,48.89,48.9,1800.0,36.3278,36.3352,36.3278,36.3352,1800.0
2011-05-27 13:10:00,48.9,48.9,48.9,48.9,0.0,36.3352,36.3352,36.3352,36.3352,0.0
2011-05-27 13:15:00,48.9,48.9,48.9,48.9,0.0,36.3352,36.3352,36.3352,36.3352,0.0
2011-05-27 13:20:00,48.9,48.9,48.9,48.9,0.0,36.3352,36.3352,36.3352,36.3352,0.0
2011-05-27 13:25:00,48.84,48.85,48.84,48.85,400.0,36.2906,36.298,36.2906,36.298,400.0
2011-05-27 13:30:00,48.84,48.84,48.8,48.8,1400.0,36.2906,36.2906,36.2609,36.2609,1400.0
2011-05-27 13:35:00,48.8,48.8,48.8,48.8,0.0,36.2609,36.2609,36.2609,36.2609,0.0
2011-05-27 13:40:00,48.8,48.8,48.8,48.8,100.0,36.2609,36.2609,36.2609,36.2609,100.0
2011-05-27 13:45:00,48.8,48.82,48.8,48.82,2100.0,36.2609,36.2757,36.2609,36.2757,2100.0
2011-05-27 13:50:00,48.84,48.84,48.84,48.84,500.0,36.2906,36.2906,36.2906,36.2906,500.0
2011-05-27 13:55:00,48.84,48.84,48.84,48.84,0.0,36.2906,36.2906,36.2906,36.2906,0.0
2011-05-27 14:00:00,48.84,48.84,48.84,48.84,1200.0,36.2906,36.2906,36.2906,36.2906,1200.0
2011-05-27 14:05:00,48.84,48.84,48.84,48.84,0.0,36.2906,36.2906,36.2906,36.2906,0.0
2011-05-27 14:10:00,48.83,48.83,48.83,48.83,1700.0,36.2832,36.2832,36.2832,36.2832,1700.0
2011-05-27 14:15:00,48.83,48.83,48.83,48.83,0.0,36.2832,36.2832,36.2832,36.2832,0.0
2011-05-27 14:20:00,48.83,48.83,48.83,48.83,600.0,36.2832,36.2832,36.2832,36.2832,600.0
2011-05-27 14:25:00,48.83,48.83,48.83,48.83,0.0,36.2832,36.2832,36.2832,36.2832,0.0
2011-05-27 14:30:00,48.82,48.83,48.82,48.83,700.0,36.2757,36.2832,36.2757,36.2832,700.0
2011-05-27 14:35:00,48.83,48.86,48.83,48.85,1300.0,36.2832,36.3055,36.2832,36.298,1300.0
2011-05-27 14:40:00,48.84,48.84,48.82,48.82,600.0,36.2906,36.2906,36.2757,36.2757,600.0
2011-05-27 14:45:00,48.82,48.82,48.82,48.82,0.0,36.2757,36.2757,36.2757,36.2757,0.0
2011-05-27 14:50:00,48.77,48.79,48.77,48.79,5100.0,36.2386,36.2535,36.2386,36.2535,5100.0
2011-05-27 14:55:00,48.77,48.77,48.75,48.75,500.0,36.2386,36.2386,36.2237,36.2237,500.0
2011-05-27 15:00:00,48.75,48.77,48.74,48.76,2000.0,36.2237,36.2386,36.2163,36.2312,2000.0
2011-05-27 15:05:00,48.76,48.76,48.76,48.76,0.0,36.2312,36.2312,36.2312,36.2312,0.0
2011-05-27 15:10:00,48.77,48.77,48.73,48.76,29100.0,36.2386,36.2386,36.2089,36.2312,29100.0
2011-05-27 15:15:00,48.74,48.74,48.74,48.74,200.0,36.2163,36.2163,36.2163,36.2163,200.0
2011-05-27 15:20:00,48.75,48.77,48.75,48.77,1400.0,36.2237,36.2386,36.2237,36.2386,1400.0
2011-05-27 15:25:00,48.76,48.8,48.76,48.79,5500.0,36.2312,36.2609,36.2312,36.2535,5500.0
2011-05-27 15:30:00,48.78,48.82,48.78,48.82,900.0,36.246,36.2757,36.246,36.2757,900.0
2011-05-27 15:35:00,48.82,48.82,48.81,48.81,600.0,36.2757,36.2757,36.2683,36.2683,600.0
2011-05-27 15:40:00,48.78,48.81,48.78,48.8,1200.0,36.246,36.2683,36.246,36.2609,1200.0
2011-05-27 15:45:00,48.82,48.82,48.81,48.81,500.0,36.2757,36.2757,36.2683,36.2683,500.0
2011-05-27 15:50:00,48.8,48.8,48.79,48.79,4100.0,36.2609,36.2609,36.2535,36.2535,4100.0
2011-05-27 15:55:00,48.79,48.83,48.78,48.83,2100.0,36.2535,36.2832,36.246,36.2832,2100.0
2011-05-31 09:30:00,49.6,49.6,49.52,49.53,21000.0,36.8553,36.8553,36.7959,36.8033,21000.0
2011-05-31 09:35:00,49.53,49.53,49.51,49.51,27800.0,36.8033,36.8033,36.7884,36.7884,27800.0
2011-05-31 09:40:00,49.52,49.53,49.44,49.47,15500.0,36.7959,36.8033,36.7364,36.7587,15500.0
2011-05-31 09:45:00,49.47,49.48,49.43,49.45,12100.0,36.7587,36.7662,36.729,36.7439,12100.0
2011-05-31 09:50:00,49.46,49.5,49.46,49.48,1400.0,36.7513,36.781,36.7513,36.7662,1400.0
2011-05-31 09:55:00,49.47,49.47,49.44,49.45,23800.0,36.7587,36.7587,36.7364,36.7439,23800.0
2011-05-31 10:00:00,49.45,49.45,49.38,49.38,1700.0,36.7439,36.7439,36.6919,36.6919,1700.0
2011-05-31 10:05:00,49.37,49.39,49.36,49.39,2400.0,36.6844,36.6993,36.677,36.6993,2400.0
2011-05-31 10:10:00,49.44,49.44,49.39,49.39,2100.0,36.7364,36.7364,36.6993,36.6993,2100.0
2011-05-31 10:15:00,49.39,49.39,49.36,49.38,1600.0,36.6993,36.6993,36.677,36.6919,1600.0
2011-05-31 10:20:00,49.38,49.39,49.31,49.34,15600.0,36.6919,36.6993,36.6398,36.6621,15600.0
2011-05-31 10:25:00,49.32,49.33,49.3,49.33,900.0,36.6473,36.6547,36.6324,36.6547,900.0
2011-05-31 10:30:00,49.35,49.35,49.3,49.31,3800.0,36.6696,36.6696,36.6324,36.6398,3800.0
2011-05-31 10:35:00,49.31,49.32,49.29,49.3,1200.0,36.6398,36.6473,36.625,36.6324,1200.0
2011-05-31 10:40:00,49.3,49.33,49.3,49.33,2300.0,36.6324,36.6547,36.6324,36.6547,2300.0
2011-05-31 10:45:00,49.33,49.35,49.33,49.35,1100.0,36.6547,36.6696,36.6547,36.6696,1100.0
2011-05-31 10:50:00,49.32,49.33,49.31,49.33,2500.0,36.6473,36.6547,36.6398,36.6547,2500.0
2011-05-31 10:55:00,49.33,49.33,49.33,49.33,400.0,36.6547,36.6547,36.6547,36.6547,400.0
2011-05-31 11:00:00,49.29,49.3,49.27,49.3,1100.0,36.625,36.6324,36.6101,36.6324,1100.0
2011-05-31 11:05:00,49.33,49.33,49.32,49.32,600.0,36.6547,36.6547,36.6473,36.6473,600.0
2011-05-31 11:10:00,49.33,49.34,49.33,49.34,800.0,36.6547,36.6621,36.6547,36.6621,800.0
2011-05-31 11:15:00,49.34,49.34,49.3,49.3,900.0,36.6621,36.6621,36.6324,36.6324,900.0
2011-05-31 11:20:00,49.33,49.34,49.33,49.34,1000.0,36.6547,36.6621,36.6547,36.6621,1000.0
2011-05-31 11:25:00,49.35,49.35,49.31,49.31,600.0,36.6696,36.6696,36.6398,36.6398,600.0
2011-05-31 11:30:00,49.32,49.36,49.32,49.36,1200.0,36.6473,36.677,36.6473,36.677,1200.0
2011-05-31 11:35:00,49.38,49.38,49.32,49.32,1100.0,36.6919,36.6919,36.6473,36.6473,1100.0
2011-05-31 11:40:00,49.36,49.36,49.35,49.35,600.0,36.677,36.677,36.6696,36.6696,600.0
2011-05-31 11:45:00,49.36,49.36,49.34,49.34,4500.0,36.677,36.677,36.6621,36.6621,4500.0
2011-05-31 11:50:00,49.34,49.34,49.33,49.33,1500.0,36.6621,36.6621,36.6547,36.6547,1500.0
2011-05-31 11:55:00,49.33,49.33,49.23,49.27,4600.0,36.6547,36.6547,36.5804,36.6101,4600.0
2011-05-31 12:00:00,49.27,49.27,49.25,49.25,1200.0,36.6101,36.6101,36.5953,36.5953,1200.0
2011-05-31 12:05:00,49.25,49.29,49.25,49.29,700.0,36.5953,36.625,36.5953,36.625,700.0
2011-05-31 12:10:00,49.31,49.31,49.28,49.28,500.0,36.6398,36.6398,36.6175,36.6175,500.0
2011-05-31 12:15:00,49.23,49.27,49.23,49.25,1300.0,36.5804,36.6101,36.5804,36.5953,1300.0
2011-05-31 12:20:00,49.26,49.26,49.22,49.22,600.0,36.6027,36.6027,36.573,36.573,600.0
2011-05-31 12:25:00,49.23,49.28,49.23,49.28,700.0,36.5804,36.6175,36.5804,36.6175,700.0
2011-05-31 12:30:00,49.27,49.27,49.17,49.17,1400.0,36.6101,36.6101,36.5358,36.5358,1400.0
2011-05-31 12:35:00,49.19,49.21,49.17,49.21,1300.0,36.5507,36.5655,36.5358,36.5655,1300.0
2011-05-31 12:40:00,49.18,49.24,49.18,49.21,2000.0,36.5432,36.5878,36.5432,36.5655,2000.0
2011-05-31 12:45:00,49.2,49.23,49.2,49.21,1100.0,36.5581,36.5804,36.5581,36.5655,1100.0
2011-05-31 12:50:00,49.23,49.27,49.2,49.24,11800.0,36.5804,36.6101,36.5581,36.5878,11800.0
2011-05-31 12:55:00,49.22,49.28,49.21,49.25,45300.0,36.573,36.6175,36.5655,36.5953,45300.0
2011-05-31 13:00:00,49.26,49.26,49.23,49.25,11600.0,36.6027,36.6027,36.5804,36.5953,11600.0
2011-05-31 13:05:00,49.26,49.29,49.24,49.29,6400.0,36.6027,36.625,36.5878,36.625,6400.0
2011-05-31 13:10:00,49.27,49.33,49.26,49.33,16200.0,36.6101,36.6547,36.6027,36.6547,16200.0
2011-05-31 13:15:00,49.33,49.34,49.3,49.32,18500.0,36.6547,36.6621,36.6324,36.6473,18500.0
2011-05-31 13:20:00,49.32,49.36,49.31,49.31,8000.0,36.6473,36.677,36.6398,36.6398,8000.0
2011-05-31 13:25:00,49.35,49.35,49.34,49.35,6700.0,36.6696,36.6696,36.6621,36.6696,6700.0
2011-05-31 13:30:00,49.34,49.34,49.33,49.33,700.0,36.6621,36.6621,36.6547,36.6547,700.0
2011-05-31 13:35:00,49.33,49.36,49.33,49.34,1600.0,36.6547,36.677,36.6547,36.6621,1600.0
2011-05-31 13:40:00,49.32,49.37,49.32,49.37,900.0,36.6473,36.6844,36.6473,36.6844,900.0
2011-05-31 13:45:00,49.39,49.4,49.38,49.38,1100.0,36.6993,36.7067,36.6919,36.6919,1100.0
2011-05-31 13:50:00,49.4,49.42,49.4,49.4,3900.0,36.7067,36.7216,36.7067,36.7067,3900.0
2011-05-31 13:55:00,49.4,49.42,49.4,49.42,800.0,36.7067,36.7216,36.7067,36.7216,800.0
2011-05-31 14:00:00,49.38,49.38,49.38,49.38,1300.0,36.6919,36.6919,36.6919,36.6919,1300.0
2011-05-31 14:05:00,49.39,49.39,49.38,49.38,3800.0,36.6993,36.6993,36.6919,36.6919,3800.0
2011-05-31 14:10:00,49.4,49.4,49.39,49.4,4300.0,36.7067,36.7067,36.6993,36.7067,4300.0
2011-05-31 14:15:00,49.41,49.41,49.41,49.41,500.0,36.7141,36.7141,36.7141,36.7141,500.0
2011-05-31 14:20:00,49.38,49.38,49.38,49.38,500.0,36.6919,36.6919,36.6919,36.6919,500.0
2011-05-31 14:25:00,49.41,49.41,49.37,49.37,1000.0,36.7141,36.7141,36.6844,36.6844,1000.0
2011-05-31 14:30:00,49.37,49.38,49.35,49.35,800.0,36.6844,36.6919,36.6696,36.6696,800.0
2011-05-31 14:35:00,49.37,49.37,49.36,49.36,500.0,36.6844,36.6844,36.677,36.677,500.0
2011-05-31 14:40:00,49.36,49.39,49.36,49.38,2200.0,36.677,36.6993,36.677,36.6919,2200.0
2011-05-31 14:45:00,49.38,49.39,49.34,49.34,4000.0,36.6919,36.6993,36.6621,36.6621,4000.0
2011-05-31 14:50:00,49.38,49.39,49.38,49.39,2000.0,36.6919,36.6993,36.6919,36.6993,2000.0
2011-05-31 14:55:00,49.39,49.39,49.39,49.39,900.0,36.6993,36.6993,36.6993,36.6993,900.0
2011-05-31 15:00:00,49.37,49.37,49.35,49.36,800.0,36.6844,36.6844,36.6696,36.677,800.0
2011-05-31 15:05:00,49.36,49.37,49.33,49.34,1700.0,36.677,36.6844,36.6547,36.6621,1700.0
2011-05-31 15:10:00,49.36,49.36,49.35,49.35,1900.0,36.677,36.677,36.6696,36.6696,1900.0
2011-05-31 15:15:00,49.36,49.37,49.36,49.37,1600.0,36.677,36.6844,36.677,36.6844,1600.0
2011-05-31 15:20:00,49.39,49.42,49.39,49.42,1500.0,36.6993,36.7216,36.6993,36.7216,1500.0
2011-05-31 15:25:00,49.42,49.43,49.42,49.43,4800.0,36.7216,36.729,36.7216,36.729,4800.0
2011-05-31 15:30:00,49.43,49.43,49.4,49.42,4800.0,36.729,36.729,36.7067,36.7216,4800.0
2011-05-31 15:35:00,49.42,49.42,49.39,49.41,3200.0,36.7216,36.7216,36.6993,36.7141,3200.0
2011-05-31 15:40:00,49.41,49.49,49.41,49.49,4500.0,36.7141,36.7736,36.7141,36.7736,4500.0
2011-05-31 15:45:00,49.51,49.53,49.5,49.52,5100.0,36.7884,36.8033,36.781,36.7959,5100.0
2011-05-31 15:50:00,49.53,49.58,49.52,49.58,59600.0,36.8033,36.8405,36.7959,36.8405,59600.0
2011-05-31 15:55:00,49.59,49.65,49.58,49.65,130500.0,36.8479,36.8925,36.8405,36.8925,130500.0
2011-06-01 09:30:00,49.54,49.54,49.5,49.5,10300.0,36.8107,36.8107,36.781,36.781,10300.0
2011-06-01 09:35:00,49.48,49.48,49.48,49.48,300.0,36.7662,36.7662,36.7662,36.7662,300.0
2011-06-01 09:40:00,49.48,49.51,49.44,49.47,5500.0,36.7662,36.7884,36.7364,36.7587,5500.0
2011-06-01 09:45:00,49.46,49.5,49.45,49.45,8800.0,36.7513,36.781,36.7439,36.7439,8800.0
2011-06-01 09:50:00,49.44,49.44,49.42,49.43,3300.0,36.7364,36.7364,36.7216,36.729,3300.0
2011-06-01 09:55:00,49.44,49.46,49.42,49.42,3600.0,36.7364,36.7513,36.7216,36.7216,3600.0
2011-06-01 10:00:00,49.39,49.39,49.26,49.3,8200.0,36.6993,36.6993,36.6027,36.6324,8200.0
2011-06-01 10:05:00,49.28,49.31,49.28,49.28,900.0,36.6175,36.6398,36.6175,36.6175,900.0
2011-06-01 10:10:00,49.23,49.23,49.18,49.18,700.0,36.5804,36.5804,36.5432,36.5432,700.0
2011-06-01 10:15:00,49.21,49.21,49.2,49.2,300.0,36.5655,36.5655,36.5581,36.5581,300.0
2011-06-01 10:20:00,49.25,49.25,49.25,49.25,400.0,36.5953,36.5953,36.5953,36.5953,400.0
2011-06-01 10:25:00,49.23,49.23,49.21,49.21,200.0,36.5804,36.5804,36.5655,36.5655,200.0
2011-06-01 10:30:00,49.21,49.22,49.16,49.16,18400.0,36.5655,36.573,36.5284,36.5284,18400.0
2011-06-01 10:35:00,49.18,49.18,49.18,49.18,200.0,36.5432,36.5432,36.5432,36.5432,200.0
2011-06-01 10:40:00,49.14,49.19,49.13,49.19,1300.0,36.5135,36.5507,36.5061,36.5507,1300.0
2011-06-01 10:45:00,49.13,49.13,49.06,49.06,8700.0,36.5061,36.5061,36.4541,36.4541,8700.0
2011-06-01 10:50:00,49.05,49.06,49.02,49.02,1600.0,36.4466,36.4541,36.4244,36.4244,1600.0
2011-06-01 10:55:00,49.09,49.13,49.09,49.13,19100.0,36.4764,36.5061,36.4764,36.5061,19100.0
2011-06-01 11:00:00,49.14,49.17,49.13,49.14,7600.0,36.5135,36.5358,36.5061,36.5135,7600.0
2011-06-01 11:05:00,49.14,49.2,49.14,49.2,7900.0,36.5135,36.5581,36.5135,36.5581,7900.0
2011-06-01 11:10:00,49.19,49.19,49.17,49.17,6300.0,36.5507,36.5507,36.5358,36.5358,6300.0
2011-06-01 11:15:00,49.18,49.18,49.14,49.15,7200.0,36.5432,36.5432,36.5135,36.5209,7200.0
2011-06-01 11:20:00,49.16,49.2,49.16,49.19,7900.0,36.5284,36.5581,36.5284,36.5507,7900.0
2011-06-01 11:25:00,49.19,49.27,49.19,49.26,19300.0,36.5507,36.6101,36.5507,36.6027,19300.0
2011-06-01 11:30:00,49.26,49.27,49.19,49.19,11200.0,36.6027,36.6101,36.5507,36.5507,11200.0
2011-06-01 11:35:00,49.17,49.18,49.16,49.17,2600.0,36.5358,36.5432,36.5284,36.5358,2600.0
2011-06-01 11:40:00,49.17,49.2,49.16,49.19,25300.0,36.5358,36.5581,36.5284,36.5507,25300.0
2011-06-01 11:45:00,49.2,49.2,49.14,49.17,18800.0,36.5581,36.5581,36.5135,36.5358,18800.0
2011-06-01 11:50:00,49.17,49.17,49.13,49.15,5500.0,36.5358,36.5358,36.5061,36.5209,5500.0
2011-06-01 11:55:00,49.15,49.16,49.14,49.14,6900.0,36.5209,36.5284,36.5135,36.5135,6900.0
2011-06-01 12:00:00,49.14,49.18,49.13,49.14,8500.0,36.5135,36.5432,36.5061,36.5135,8500.0
2011-06-01 12:05:00,49.12,49.12,49.01,49.01,7800.0,36.4987,36.4987,36.4169,36.4169,7800.0
2011-06-01 12:10:00,49.01,49.01,48.95,48.98,6100.0,36.4169,36.4169,36.3723,36.3946,6100.0
2011-06-01 12:15:00,48.97,48.99,48.94,48.95,6700.0,36.3872,36.4021,36.3649,36.3723,6700.0
2011-06-01 12:20:00,48.95,49.01,48.93,48.99,12700.0,36.3723,36.4169,36.3575,36.4021,12700.0
2011-06-01 12:25:00,49.0,49.0,48.96,48.98,10900.0,36.4095,36.4095,36.3798,36.3946,10900.0
2011-06-01 12:30:00,48.97,49.02,48.97,49.0,9700.0,36.3872,36.4244,36.3872,36.4095,9700.0
2011-06-01 12:35:00,49.02,49.05,49.0,49.03,7100.0,36.4244,36.4466,36.4095,36.4318,7100.0
2011-06-01 12:40:00,49.04,49.06,49.01,49.01,7000.0,36.4392,36.4541,36.4169,36.4169,7000.0
2011-06-01 12:45:00,49.03,49.04,49.02,49.04,7400.0,36.4318,36.4392,36.4244,36.4392,7400.0
2011-06-01 12:50:00,49.04,49.04,49.0,49.0,10200.0,36.4392,36.4392,36.4095,36.4095,10200.0
2011-06-01 12:55:00,48.99,48.99,48.96,48.96,2700.0,36.4021,36.4021,36.3798,36.3798,2700.0
2011-06-01 13:00:00,48.99,49.02,48.99,49.0,8600.0,36.4021,36.4244,36.4021,36.4095,8600.0
2011-06-01 13:05:00,48.99,48.99,48.96,48.97,4000.0,36.4021,36.4021,36.3798,36.3872,4000.0
2011-06-01 13:10:00,48.97,48.97,48.87,48.89,9600.0,36.3872,36.3872,36.3129,36.3278,9600.0
2011-06-01 13:15:00,48.88,48.93,48.84,48.93,3200.0,36.3203,36.3575,36.2906,36.3575,3200.0
2011-06-01 13:20:00,48.93,48.93,48.85,48.85,14500.0,36.3575,36.3575,36.298,36.298,14500.0
2011-06-01 13:25:00,48.86,48.86,48.78,48.79,10900.0,36.3055,36.3055,36.246,36.2535,10900.0
2011-06-01 13:30:00,48.8,48.87,48.75,48.87,3800.0,36.2609,36.3129,36.2237,36.3129,3800.0
2011-06-01 13:35:00,48.87,48.89,48.83,48.89,8000.0,36.3129,36.3278,36.2832,36.3278,8000.0
2011-06-01 13:40:00,48.89,48.9,48.87,48.9,8300.0,36.3278,36.3352,36.3129,36.3352,8300.0
2011-06-01 13:45:00,48.88,48.89,48.87,48.87,3200.0,36.3203,36.3278,36.3129,36.3129,3200.0
2011-06-01 13:50:00,48.87,48.87,48.82,48.82,1800.0,36.3129,36.3129,36.2757,36.2757,1800.0
2011-06-01 13:55:00,48.84,48.89,48.84,48.89,2900.0,36.2906,36.3278,36.2906,36.3278,2900.0
2011-06-01 14:00:00,48.88,48.91,48.86,48.89,10800.0,36.3203,36.3426,36.3055,36.3278,10800.0
2011-06-01 14:05:00,48.88,48.89,48.88,48.88,300.0,36.3203,36.3278,36.3203,36.3203,300.0
2011-06-01 14:10:00,48.86,48.86,48.8,48.82,800.0,36.3055,36.3055,36.2609,36.2757,800.0
2011-06-01 14:15:00,48.81,48.81,48.81,48.81,100.0,36.2683,36.2683,36.2683,36.2683,100.0
2011-06-01 14:20:00,48.81,48.81,48.81,48.81,0.0,36.2683,36.2683,36.2683,36.2683,0.0
2011-06-01 14:25:00,48.84,48.84,48.82,48.83,300.0,36.2906,36.2906,36.2757,36.2832,300.0
2011-06-01 14:30:00,48.82,48.82,48.75,48.75,2100.0,36.2757,36.2757,36.2237,36.2237,2100.0
2011-06-01 14:35:00,48.75,48.78,48.73,48.78,2000.0,36.2237,36.246,36.2089,36.246,2000.0
2011-06-01 14:40:00,48.77,48.77,48.7,48.72,1800.0,36.2386,36.2386,36.1866,36.2014,1800.0
2011-06-01 14:45:00,48.75,48.77,48.72,48.75,1600.0,36.2237,36.2386,36.2014,36.2237,1600.0
2011-06-01 14:50:00,48.74,48.77,48.74,48.74,4400.0,36.2163,36.2386,36.2163,36.2163,4400.0
2011-06-01 14:55:00,48.77,48.82,48.76,48.78,78600.0,36.2386,36.2757,36.2312,36.246,78600.0
2011-06-01 15:00:00,48.77,48.77,48.77,48.77,100.0,36.2386,36.2386,36.2386,36.2386,100.0
2011-06-01 15:05:00,48.77,48.77,48.77,48.77,0.0,36.2386,36.2386,36.2386,36.2386,0.0
2011-06-01 15:10:00,48.78,48.78,48.73,48.73,3600.0,36.246,36.246,36.2089,36.2089,3600.0
2011-06-01 15:15:00,48.71,48.73,48.68,48.69,23400.0,36.194,36.2089,36.1717,36.1791,23400.0
2011-06-01 15:20:00,48.68,48.68,48.64,48.64,300.0,36.1717,36.1717,36.142,36.142,300.0
2011-06-01 15:25:00,48.62,48.66,48.62,48.66,700.0,36.1271,36.1569,36.1271,36.1569,700.0
2011-06-01 15:30:00,48.68,48.71,48.68,48.71,300.0,36.1717,36.194,36.1717,36.194,300.0
2011-06-01 15:35:00,48.7,48.7,48.7,48.7,100.0,36.1866,36.1866,36.1866,36.1866,100.0
2011-06-01 15:40:00,48.66,48.66,48.6,48.61,2200.0,36.1569,36.1569,36.1123,36.1197,2200.0
2011-06-01 15:45:00,48.57,48.58,48.53,48.53,1100.0,36.09,36.0974,36.0603,36.0603,1100.0
2011-06-01 15:50:00,48.53,48.53,48.51,48.52,1300.0,36.0603,36.0603,36.0454,36.0528,1300.0
2011-06-01 15:55:00,48.55,48.59,48.55,48.56,800.0,36.0751,36.1048,36.0751,36.0825,800.0
2011-06-02 09:30:00,48.78,48.78,48.75,48.78,11000.0,36.246,36.246,36.2237,36.246,11000.0
2011-06-02 09:35:00,48.79,48.79,48.72,48.75,900.0,36.2535,36.2535,36.2014,36.2237,900.0
2011-06-02 09:40:00,48.7,48.73,48.56,48.56,1500.0,36.1866,36.2089,36.0825,36.0825,1500.0
2011-06-02 09:45:00,48.5,48.51,48.48,48.51,1200.0,36.038,36.0454,36.0231,36.0454,1200.0
2011-06-02 09:50:00,48.58,48.62,48.57,48.6,2500.0,36.0974,36.1271,36.09,36.1123,2500.0
2011-06-02 09:55:00,48.65,48.66,48.65,48.66,7900.0,36.1494,36.1569,36.1494,36.1569,7900.0
2011-06-02 10:00:00,48.68,48.71,48.68,48.69,10700.0,36.1717,36.194,36.1717,36.1791,10700.0
2011-06-02 10:05:00,48.65,48.66,48.65,48.66,1500.0,36.1494,36.1569,36.1494,36.1569,1500.0
2011-06-02 10:10:00,48.7,48.7,48.7,48.7,100.0,36.1866,36.1866,36.1866,36.1866,100.0
2011-06-02 10:15:00,48.67,48.67,48.62,48.64,600.0,36.1643,36.1643,36.1271,36.142,600.0
2011-06-02 10:20:00,48.64,48.64,48.64,48.64,0.0,36.142,36.142,36.142,36.142,0.0
2011-06-02 10:25:00,48.61,48.61,48.61,48.61,100.0,36.1197,36.1197,36.1197,36.1197,100.0
2011-06-02 10:30:00,48.62,48.65,48.62,48.65,500.0,36.1271,36.1494,36.1271,36.1494,500.0
2011-06-02 10:35:00,48.68,48.68,48.68,48.68,100.0,36.1717,36.1717,36.1717,36.1717,100.0
2011-06-02 10:40:00,48.73,48.73,48.73,48.73,100.0,36.2089,36.2089,36.2089,36.2089,100.0
2011-06-02 10:45:00,48.7,48.7,48.7,48.7,5100.0,36.1866,36.1866,36.1866,36.1866,5100.0
2011-06-02 10:50:00,48.64,48.64,48.63,48.63,1400.0,36.142,36.142,36.1346,36.1346,1400.0
2011-06-02 10:55:00,48.63,48.63,48.63,48.63,0.0,36.1346,36.1346,36.1346,36.1346,0.0
2011-06-02 11:00:00,48.63,48.63,48.63,48.63,0.0,36.1346,36.1346,36.1346,36.1346,0.0
2011-06-02 11:05:00,48.63,48.63,48.63,48.63,0.0,36.1346,36.1346,36.1346,36.1346,0.0
2011-06-02 11:10:00,48.5,48.5,48.5,48.5,600.0,36.038,36.038,36.038,36.038,600.0
2011-06-02 11:15:00,48.5,48.5,48.5,48.5,0.0,36.038,36.038,36.038,36.038,0.0
2011-06-02 11:20:00,48.48,48.48,48.45,48.47,700.0,36.0231,36.0231,36.0008,36.0157,700.0
2011-06-02 11:25:00,48.47,48.47,48.47,48.47,0.0,36.0157,36.0157,36.0157,36.0157,0.0
2011-06-02 11:30:00,48.31,48.31,48.31,48.31,100.0,35.8968,35.8968,35.8968,35.8968,100.0
2011-06-02 11:35:00,48.31,48.31,48.31,48.31,0.0,35.8968,35.8968,35.8968,35.8968,0.0
2011-06-02 11:40:00,48.31,48.31,48.31,48.31,0.0,35.8968,35.8968,35.8968,35.8968,0.0
2011-06-02 11:45:00,48.3,48.3,48.3,48.3,100.0,35.8894,35.8894,35.8894,35.8894,100.0
2011-06-02 11:50:00,48.28,48.28,48.28,48.28,3100.0,35.8745,35.8745,35.8745,35.8745,3100.0
2011-06-02 11:55:00,48.31,48.31,48.31,48.31,100.0,35.8968,35.8968,35.8968,35.8968,100.0
2011-06-02 12:00:00,48.31,48.31,48.31,48.31,0.0,35.8968,35.8968,35.8968,35.8968,0.0
2011-06-02 12:05:00,48.35,48.35,48.33,48.33,300.0,35.9265,35.9265,35.9116,35.9116,300.0
2011-06-02 12:10:00,48.32,48.33,48.31,48.32,6700.0,35.9042,35.9116,35.8968,35.9042,6700.0
2011-06-02 12:15:00,48.32,48.32,48.32,48.32,0.0,35.9042,35.9042,35.9042,35.9042,0.0
2011-06-02 12:20:00,48.45,48.45,48.41,48.41,15000.0,36.0008,36.0008,35.9711,35.9711,15000.0
2011-06-02 12:25:00,48.42,48.42,48.42,48.42,400.0,35.9785,35.9785,35.9785,35.9785,400.0
2011-06-02 12:30:00,48.42,48.42,48.42,48.42,0.0,35.9785,35.9785,35.9785,35.9785,0.0
2011-06-02 12:35:00,48.43,48.43,48.39,48.4,10100.0,35.986,35.986,35.9562,35.9637,10100.0
2011-06-02 12:40:00,48.43,48.48,48.43,48.48,2500.0,35.986,36.0231,35.986,36.0231,2500.0
2011-06-02 12:45:00,48.48,48.48,48.48,48.48,0.0,36.0231,36.0231,36.0231,36.0231,0.0
2011-06-02 12:50:00,48.55,48.58,48.55,48.58,400.0,36.0751,36.0974,36.0751,36.0974,400.0
2011-06-02 12:55:00,48.58,48.58,48.56,48.56,3600.0,36.0974,36.0974,36.0825,36.0825,3600.0
2011-06-02 13:00:00,48.6,48.64,48.6,48.61,22500.0,36.1123,36.142,36.1123,36.1197,22500.0
2011-06-02 13:05:00,48.65,48.65,48.63,48.65,8500.0,36.1494,36.1494,36.1346,36.1494,8500.0
2011-06-02 13:10:00,48.62,48.63,48.61,48.62,700.0,36.1271,36.1346,36.1197,36.1271,700.0
2011-06-02 13:15:00,48.6,48.64,48.6,48.64,2900.0,36.1123,36.142,36.1123,36.142,2900.0
2011-06-02 13:20:00,48.66,48.68,48.66,48.66,803600.0,36.1569,36.1717,36.1569,36.1569,803600.0
2011-06-02 13:25:00,48.64,48.7,48.64,48.7,5200.0,36.142,36.1866,36.142,36.1866,5200.0
2011-06-02 13:30:00,48.68,48.72,48.61,48.67,126100.0,36.1717,36.2014,36.1197,36.1643,126100.0
2011-06-02 13:35:00,48.67,48.67,48.62,48.62,18800.0,36.1643,36.1643,36.1271,36.1271,18800.0
2011-06-02 13:40:00,48.63,48.65,48.62,48.65,3900.0,36.1346,36.1494,36.1271,36.1494,3900.0
2011-06-02 13:45:00,48.63,48.63,48.63,48.63,100.0,36.1346,36.1346,36.1346,36.1346,100.0
2011-06-02 13:50:00,48.63,48.63,48.63,48.63,0.0,36.1346,36.1346,36.1346,36.1346,0.0
2011-06-02 13:55:00,48.73,48.75,48.73,48.74,400.0,36.2089,36.2237,36.2089,36.2163,400.0
2011-06-02 14:00:00,48.74,48.74,48.74,48.74,0.0,36.2163,36.2163,36.2163,36.2163,0.0
2011-06-02 14:05:00,48.74,48.74,48.74,48.74,0.0,36.2163,36.2163,36.2163,36.2163,0.0
2011-06-02 14:10:00,48.72,48.76,48.72,48.76,1000.0,36.2014,36.2312,36.2014,36.2312,1000.0
2011-06-02 14:15:00,48.73,48.73,48.59,48.59,5500.0,36.2089,36.2089,36.1048,36.1048,5500.0
2011-06-02 14:20:00,48.6,48.6,48.57,48.57,600.0,36.1123,36.1123,36.09,36.09,600.0
2011-06-02 14:25:00,48.56,48.63,48.56,48.61,3800.0,36.0825,36.1346,36.0825,36.1197,3800.0
2011-06-02 14:30:00,48.62,48.64,48.62,48.64,400.0,36.1271,36.142,36.1271,36.142,400.0
2011-06-02 14:35:00,48.68,48.68,48.66,48.66,500.0,36.1717,36.1717,36.1569,36.1569,500.0
2011-06-02 14:40:00,48.68,48.72,48.68,48.68,1300.0,36.1717,36.2014,36.1717,36.1717,1300.0
2011-06-02 14:45:00,48.69,48.72,48.69,48.72,1000.0,36.1791,36.2014,36.1791,36.2014,1000.0
2011-06-02 14:50:00,48.73,48.75,48.73,48.74,800.0,36.2089,36.2237,36.2089,36.2163,800.0
2011-06-02 14:55:00,48.74,48.76,48.72,48.76,1000.0,36.2163,36.2312,36.2014,36.2312,1000.0
2011-06-02 15:00:00,48.76,48.77,48.74,48.74,1000.0,36.2312,36.2386,36.2163,36.2163,1000.0
2011-06-02 15:05:00,48.74,48.74,48.74,48.74,9500.0,36.2163,36.2163,36.2163,36.2163,9500.0
2011-06-02 15:10:00,48.75,48.75,48.75,48.75,200.0,36.2237,36.2237,36.2237,36.2237,200.0
2011-06-02 15:15:00,48.73,48.74,48.71,48.71,800.0,36.2089,36.2163,36.194,36.194,800.0
2011-06-02 15:20:00,48.71,48.71,48.71,48.71,500.0,36.194,36.194,36.194,36.194,500.0
2011-06-02 15:25:00,48.72,48.73,48.72,48.72,3300.0,36.2014,36.2089,36.2014,36.2014,3300.0
2011-06-02 15:30:00,48.73,48.73,48.68,48.72,600.0,36.2089,36.2089,36.1717,36.2014,600.0
2011-06-02 15:35:00,48.72,48.72,48.72,48.72,0.0,36.2014,36.2014,36.2014,36.2014,0.0
2011-06-02 15:40:00,48.73,48.74,48.72,48.72,600.0,36.2089,36.2163,36.2014,36.2014,600.0
2011-06-02 15:45:00,48.7,48.7,48.7,48.7,100.0,36.1866,36.1866,36.1866,36.1866,100.0
2011-06-02 15:50:00,48.7,48.7,48.63,48.64,42500.0,36.1866,36.1866,36.1346,36.142,42500.0
2011-06-02 15:55:00,48.68,48.74,48.67,48.69,120800.0,36.1717,36.2163,36.1643,36.1791,120800.0
2011-06-03 09:30:00,48.14,48.22,48.13,48.2,18800.0,35.7705,35.8299,35.763,35.8151,18800.0
2011-06-03 09:35:00,48.22,48.23,48.2,48.2,900.0,35.8299,35.8373,35.8151,35.8151,900.0
2011-06-03 09:40:00,48.22,48.22,48.22,48.22,19900.0,35.8299,35.8299,35.8299,35.8299,19900.0
2011-06-03 09:45:00,48.27,48.27,48.26,48.26,600.0,35.8671,35.8671,35.8596,35.8596,600.0
2011-06-03 09:50:00,48.29,48.29,48.27,48.27,11800.0,35.8819,35.8819,35.8671,35.8671,11800.0
2011-06-03 09:55:00,48.27,48.3,48.27,48.3,400.0,35.8671,35.8894,35.8671,35.8894,400.0
2011-06-03 10:00:00,48.35,48.4,48.33,48.4,10500.0,35.9265,35.9637,35.9116,35.9637,10500.0
2011-06-03 10:05:00,48.35,48.35,48.35,48.35,10100.0,35.9265,35.9265,35.9265,35.9265,10100.0
2011-06-03 10:10:00,48.43,48.43,48.4,48.4,1500.0,35.986,35.986,35.9637,35.9637,1500.0
2011-06-03 10:15:00,48.37,48.37,48.35,48.35,300.0,35.9414,35.9414,35.9265,35.9265,300.0
2011-06-03 10:20:00,48.35,48.35,48.35,48.35,0.0,35.9265,35.9265,35.9265,35.9265,0.0
2011-06-03 10:25:00,48.4,48.47,48.4,48.47,9600.0,35.9637,36.0157,35.9637,36.0157,9600.0
2011-06-03 10:30:00,48.48,48.52,48.48,48.52,500.0,36.0231,36.0528,36.0231,36.0528,500.0
2011-06-03 10:35:00,48.53,48.53,48.46,48.53,13300.0,36.0603,36.0603,36.0082,36.0603,13300.0
2011-06-03 10:40:00,48.57,48.57,48.57,48.57,200.0,36.09,36.09,36.09,36.09,200.0
2011-06-03 10:45:00,48.57,48.57,48.57,48.57,0.0,36.09,36.09,36.09,36.09,0.0
2011-06-03 10:50:00,48.58,48.58,48.45,48.45,21000.0,36.0974,36.0974,36.0008,36.0008,21000.0
2011-06-03 10:55:00,48.45,48.45,48.45,48.45,0.0,36.0008,36.0008,36.0008,36.0008,0.0
2011-06-03 11:00:00,48.5,48.5,48.5,48.5,2000.0,36.038,36.038,36.038,36.038,2000.0
2011-06-03 11:05:00,48.47,48.47,48.47,48.47,100.0,36.0157,36.0157,36.0157,36.0157,100.0
2011-06-03 11:10:00,48.48,48.48,48.45,48.47,1100.0,36.0231,36.0231,36.0008,36.0157,1100.0
2011-06-03 11:15:00,48.44,48.44,48.44,48.44,100.0,35.9934,35.9934,35.9934,35.9934,100.0
2011-06-03 11:20:00,48.49,48.49,48.44,48.46,8500.0,36.0305,36.0305,35.9934,36.0082,8500.0
2011-06-03 11:25:00,48.43,48.43,48.43,48.43,1100.0,35.986,35.986,35.986,35.986,1100.0
2011-06-03 11:30:00,48.42,48.42,48.42,48.42,100.0,35.9785,35.9785,35.9785,35.9785,100.0
2011-06-03 11:35:00,48.42,48.42,48.42,48.42,0.0,35.9785,35.9785,35.9785,35.9785,0.0
2011-06-03 11:40:00,48.42,48.42,48.42,48.42,0.0,35.9785,35.9785,35.9785,35.9785,0.0
2011-06-03 11:45:00,48.49,48.51,48.49,48.51,800.0,36.0305,36.0454,36.0305,36.0454,800.0
2011-06-03 11:50:00,48.51,48.51,48.51,48.51,0.0,36.0454,36.0454,36.0454,36.0454,0.0
2011-06-03 11:55:00,48.51,48.51,48.51,48.51,0.0,36.0454,36.0454,36.0454,36.0454,0.0
2011-06-03 12:00:00,48.57,48.61,48.57,48.61,25600.0,36.09,36.1197,36.09,36.1197,25600.0
2011-06-03 12:05:00,48.52,48.52,48.5,48.5,1400.0,36.0528,36.0528,36.038,36.038,1400.0
2011-06-03 12:10:00,48.5,48.5,48.5,48.5,0.0,36.038,36.038,36.038,36.038,0.0
2011-06-03 12:15:00,48.5,48.5,48.5,48.5,0.0,36.038,36.038,36.038,36.038,0.0
2011-06-03 12:20:00,48.67,48.67,48.67,48.67,200.0,36.1643,36.1643,36.1643,36.1643,200.0
2011-06-03 12:25:00,48.67,48.67,48.67,48.67,0.0,36.1643,36.1643,36.1643,36.1643,0.0
2011-06-03 12:30:00,48.68,48.68,48.68,48.68,100.0,36.1717,36.1717,36.1717,36.1717,100.0
2011-06-03 12:35:00,48.67,48.67,48.67,48.67,200.0,36.1643,36.1643,36.1643,36.1643,200.0
2011-06-03 12:40:00,48.71,48.72,48.71,48.72,300.0,36.194,36.2014,36.194,36.2014,300.0
2011-06-03 12:45:00,48.74,48.75,48.74,48.75,1400.0,36.2163,36.2237,36.2163,36.2237,1400.0
2011-06-03 12:50:00,48.74,48.74,48.74,48.74,200.0,36.2163,36.2163,36.2163,36.2163,200.0
2011-06-03 12:55:00,48.73,48.73,48.72,48.72,5000.0,36.2089,36.2089,36.2014,36.2014,5000.0
2011-06-03 13:00:00,48.72,48.72,48.72,48.72,0.0,36.2014,36.2014,36.2014,36.2014,0.0
2011-06-03 13:05:00,48.72,48.72,48.72,48.72,0.0,36.2014,36.2014,36.2014,36.2014,0.0
2011-06-03 13:10:00,48.68,48.69,48.68,48.69,400.0,36.1717,36.1791,36.1717,36.1791,400.0
2011-06-03 13:15:00,48.69,48.7,48.67,48.7,1100.0,36.1791,36.1866,36.1643,36.1866,1100.0
2011-06-03 13:20:00,48.68,48.69,48.65,48.65,1100.0,36.1717,36.1791,36.1494,36.1494,1100.0
2011-06-03 13:25:00,48.63,48.63,48.63,48.63,200.0,36.1346,36.1346,36.1346,36.1346,200.0
2011-06-03 13:30:00,48.63,48.65,48.63,48.65,1100.0,36.1346,36.1494,36.1346,36.1494,1100.0
2011-06-03 13:35:00,48.65,48.65,48.65,48.65,100.0,36.1494,36.1494,36.1494,36.1494,100.0
2011-06-03 13:40:00,48.64,48.64,48.64,48.64,1700.0,36.142,36.142,36.142,36.142,1700.0
2011-06-03 13:45:00,48.64,48.64,48.64,48.64,0.0,36.142,36.142,36.142,36.142,0.0
2011-06-03 13:50:00,48.64,48.64,48.64,48.64,0.0,36.142,36.142,36.142,36.142,0.0
2011-06-03 13:55:00,48.62,48.62,48.62,48.62,100.0,36.1271,36.1271,36.1271,36.1271,100.0
2011-06-03 14:00:00,48.62,48.62,48.62,48.62,100.0,36.1271,36.1271,36.1271,36.1271,100.0
2011-06-03 14:05:00,48.62,48.62,48.62,48.62,0.0,36.1271,36.1271,36.1271,36.1271,0.0
2011-06-03 14:10:00,48.62,48.62,48.62,48.62,0.0,36.1271,36.1271,36.1271,36.1271,0.0
2011-06-03 14:15:00,48.58,48.58,48.57,48.57,9900.0,36.0974,36.0974,36.09,36.09,9900.0
2011-06-03 14:20:00,48.57,48.62,48.57,48.58,2800.0,36.09,36.1271,36.09,36.0974,2800.0
2011-06-03 14:25:00,48.58,48.58,48.58,48.58,0.0,36.0974,36.0974,36.0974,36.0974,0.0
2011-06-03 14:30:00,48.6,48.6,48.6,48.6,100.0,36.1123,36.1123,36.1123,36.1123,100.0
2011-06-03 14:35:00,48.56,48.56,48.56,48.56,100.0,36.0825,36.0825,36.0825,36.0825,100.0
2011-06-03 14:40:00,48.56,48.56,48.56,48.56,0.0,36.0825,36.0825,36.0825,36.0825,0.0
2011-06-03 14:45:00,48.57,48.57,48.53,48.54,2000.0,36.09,36.09,36.0603,36.0677,2000.0
2011-06-03 14:50:00,48.52,48.54,48.52,48.54,200.0,36.0528,36.0677,36.0528,36.0677,200.0
2011-06-03 14:55:00,48.52,48.52,48.52,48.52,100.0,36.0528,36.0528,36.0528,36.0528,100.0
2011-06-03 15:00:00,48.46,48.46,48.43,48.45,800.0,36.0082,36.0082,35.986,36.0008,800.0
2011-06-03 15:05:00,48.41,48.41,48.4,48.4,1300.0,35.9711,35.9711,35.9637,35.9637,1300.0
2011-06-03 15:10:00,48.38,48.39,48.38,48.39,800.0,35.9488,35.9562,35.9488,35.9562,800.0
2011-06-03 15:15:00,48.4,48.4,48.38,48.38,3500.0,35.9637,35.9637,35.9488,35.9488,3500.0
2011-06-03 15:20:00,48.38,48.4,48.38,48.4,6400.0,35.9488,35.9637,35.9488,35.9637,6400.0
2011-06-03 15:25:00,48.41,48.44,48.41,48.44,7700.0,35.9711,35.9934,35.9711,35.9934,7700.0
2011-06-03 15:30:00,48.45,48.45,48.45,48.45,100.0,36.0008,36.0008,36.0008,36.0008,100.0
2011-06-03 15:35:00,48.47,48.5,48.47,48.5,400.0,36.0157,36.038,36.0157,36.038,400.0
2011-06-03 15:40:00,48.5,48.5,48.5,48.5,0.0,36.038,36.038,36.038,36.038,0.0
2011-06-03 15:45:00,48.47,48.47,48.47,48.47,200.0,36.0157,36.0157,36.0157,36.0157,200.0
2011-06-03 15:50:00,48.39,48.39,48.39,48.39,200.0,35.9562,35.9562,35.9562,35.9562,200.0
2011-06-03 15:55:00,48.44,48.47,48.44,48.46,1500.0,35.9934,36.0157,35.9934,36.0082,1500.0
2011-06-06 09:30:00,48.25,48.34,48.25,48.34,3500.0,35.8522,35.9191,35.8522,35.9191,3500.0
2011-06-06 09:35:00,48.36,48.36,48.32,48.35,4500.0,35.9339,35.9339,35.9042,35.9265,4500.0
2011-06-06 09:40:00,48.35,48.36,48.32,48.35,6400.0,35.9265,35.9339,35.9042,35.9265,6400.0
2011-06-06 09:45:00,48.32,48.32,48.26,48.26,2200.0,35.9042,35.9042,35.8596,35.8596,2200.0
2011-06-06 09:50:00,48.26,48.26,48.21,48.24,1400.0,35.8596,35.8596,35.8225,35.8448,1400.0
2011-06-06 09:55:00,48.21,48.22,48.21,48.22,200.0,35.8225,35.8299,35.8225,35.8299,200.0
2011-06-06 10:00:00,48.23,48.24,48.22,48.22,600.0,35.8373,35.8448,35.8299,35.8299,600.0
2011-06-06 10:05:00,48.23,48.23,48.15,48.15,21500.0,35.8373,35.8373,35.7779,35.7779,21500.0
2011-06-06 10:10:00,48.16,48.18,48.15,48.18,3900.0,35.7853,35.8002,35.7779,35.8002,3900.0
2011-06-06 10:15:00,48.15,48.15,48.14,48.14,9500.0,35.7779,35.7779,35.7705,35.7705,9500.0
2011-06-06 10:20:00,48.1,48.13,48.1,48.13,900.0,35.7407,35.763,35.7407,35.763,900.0
2011-06-06 10:25:00,48.19,48.22,48.19,48.22,1200.0,35.8076,35.8299,35.8076,35.8299,1200.0
2011-06-06 10:30:00,48.2,48.22,48.2,48.2,1600.0,35.8151,35.8299,35.8151,35.8151,1600.0
2011-06-06 10:35:00,48.21,48.21,48.19,48.19,9900.0,35.8225,35.8225,35.8076,35.8076,9900.0
2011-06-06 10:40:00,48.18,48.18,48.16,48.16,3800.0,35.8002,35.8002,35.7853,35.7853,3800.0
2011-06-06 10:45:00,48.13,48.13,48.08,48.09,400.0,35.763,35.763,35.7259,35.7333,400.0
2011-06-06 10:50:00,48.11,48.12,48.11,48.12,200.0,35.7482,35.7556,35.7482,35.7556,200.0
2011-06-06 10:55:00,48.08,48.12,48.06,48.1,10300.0,35.7259,35.7556,35.711,35.7407,10300.0
2011-06-06 11:00:00,48.06,48.11,48.06,48.11,1700.0,35.711,35.7482,35.711,35.7482,1700.0
2011-06-06 11:05:00,48.14,48.16,48.14,48.15,1700.0,35.7705,35.7853,35.7705,35.7779,1700.0
2011-06-06 11:10:00,48.16,48.18,48.16,48.18,1500.0,35.7853,35.8002,35.7853,35.8002,1500.0
2011-06-06 11:15:00,48.18,48.2,48.18,48.2,1000.0,35.8002,35.8151,35.8002,35.8151,1000.0
2011-06-06 11:20:00,48.2,48.24,48.2,48.21,4200.0,35.8151,35.8448,35.8151,35.8225,4200.0
2011-06-06 11:25:00,48.26,48.26,48.26,48.26,200.0,35.8596,35.8596,35.8596,35.8596,200.0
2011-06-06 11:30:00,48.21,48.25,48.19,48.2,600.0,35.8225,35.8522,35.8076,35.8151,600.0
2011-06-06 11:35:00,48.24,48.28,48.24,48.27,1000.0,35.8448,35.8745,35.8448,35.8671,1000.0
2011-06-06 11:40:00,48.23,48.23,48.21,48.21,200.0,35.8373,35.8373,35.8225,35.8225,200.0
2011-06-06 11:45:00,48.21,48.21,48.21,48.21,9900.0,35.8225,35.8225,35.8225,35.8225,9900.0
2011-06-06 11:50:00,48.2,48.2,48.19,48.19,600.0,35.8151,35.8151,35.8076,35.8076,600.0
2011-06-06 11:55:00,48.23,48.23,48.23,48.23,100.0,35.8373,35.8373,35.8373,35.8373,100.0
2011-06-06 12:00:00,48.24,48.24,48.23,48.23,200.0,35.8448,35.8448,35.8373,35.8373,200.0
2011-06-06 12:05:00,48.19,48.19,48.19,48.19,100.0,35.8076,35.8076,35.8076,35.8076,100.0
2011-06-06 12:10:00,48.19,48.19,48.19,48.19,0.0,35.8076,35.8076,35.8076,35.8076,0.0
2011-06-06 12:15:00,48.22,48.23,48.19,48.22,800.0,35.8299,35.8373,35.8076,35.8299,800.0
2011-06-06 12:20:00,48.22,48.23,48.21,48.22,9800.0,35.8299,35.8373,35.8225,35.8299,9800.0
2011-06-06 12:25:00,48.2,48.25,48.2,48.23,1500.0,35.8151,35.8522,35.8151,35.8373,1500.0
2011-06-06 12:30:00,48.22,48.22,48.19,48.19,3400.0,35.8299,35.8299,35.8076,35.8076,3400.0
2011-06-06 12:35:00,48.19,48.2,48.19,48.19,7200.0,35.8076,35.8151,35.8076,35.8076,7200.0
2011-06-06 12:40:00,48.19,48.19,48.15,48.19,1200.0,35.8076,35.8076,35.7779,35.8076,1200.0
2011-06-06 12:45:00,48.16,48.16,48.14,48.14,200.0,35.7853,35.7853,35.7705,35.7705,200.0
2011-06-06 12:50:00,48.13,48.15,48.13,48.15,300.0,35.763,35.7779,35.763,35.7779,300.0
2011-06-06 12:55:00,48.16,48.18,48.13,48.13,700.0,35.7853,35.8002,35.763,35.763,700.0
2011-06-06 13:00:00,48.18,48.2,48.15,48.15,15800.0,35.8002,35.8151,35.7779,35.7779,15800.0
2011-06-06 13:05:00,48.16,48.16,48.15,48.15,300.0,35.7853,35.7853,35.7779,35.7779,300.0
2011-06-06 13:10:00,48.16,48.2,48.16,48.2,3300.0,35.7853,35.8151,35.7853,35.8151,3300.0
2011-06-06 13:15:00,48.19,48.2,48.19,48.19,800.0,35.8076,35.8151,35.8076,35.8076,800.0
2011-06-06 13:20:00,48.17,48.18,48.15,48.15,5500.0,35.7928,35.8002,35.7779,35.7779,5500.0
2011-06-06 13:25:00,48.15,48.16,48.13,48.14,1500.0,35.7779,35.7853,35.763,35.7705,1500.0
2011-06-06 13:30:00,48.13,48.13,48.06,48.06,1100.0,35.763,35.763,35.711,35.711,1100.0
2011-06-06 13:35:00,48.09,48.12,48.09,48.12,3900.0,35.7333,35.7556,35.7333,35.7556,3900.0
2011-06-06 13:40:00,48.09,48.09,48.06,48.09,800.0,35.7333,35.7333,35.711,35.7333,800.0
2011-06-06 13:45:00,48.04,48.04,48.0,48.03,6500.0,35.6962,35.6962,35.6664,35.6887,6500.0
2011-06-06 13:50:00,48.06,48.06,48.05,48.05,1300.0,35.711,35.711,35.7036,35.7036,1300.0
2011-06-06 13:55:00,48.03,48.03,48.01,48.01,1200.0,35.6887,35.6887,35.6739,35.6739,1200.0
2011-06-06 14:00:00,48.01,48.01,48.01,48.01,0.0,35.6739,35.6739,35.6739,35.6739,0.0
2011-06-06 14:05:00,48.03,48.05,48.03,48.05,400.0,35.6887,35.7036,35.6887,35.7036,400.0
2011-06-06 14:10:00,48.07,48.08,48.07,48.07,400.0,35.7185,35.7259,35.7185,35.7185,400.0
2011-06-06 14:15:00,48.06,48.06,48.03,48.03,200.0,35.711,35.711,35.6887,35.6887,200.0
2011-06-06 14:20:00,48.09,48.09,48.09,48.09,100.0,35.7333,35.7333,35.7333,35.7333,100.0
2011-06-06 14:25:00,48.08,48.08,48.04,48.06,500.0,35.7259,35.7259,35.6962,35.711,500.0
2011-06-06 14:30:00,48.03,48.03,48.03,48.03,100.0,35.6887,35.6887,35.6887,35.6887,100.0
2011-06-06 14:35:00,48.05,48.06,47.99,47.99,11400.0,35.7036,35.711,35.659,35.659,11400.0
2011-06-06 14:40:00,48.01,48.02,48.01,48.02,3000.0,35.6739,35.6813,35.6739,35.6813,3000.0
2011-06-06 14:45:00,48.03,48.03,47.94,47.96,1200.0,35.6887,35.6887,35.6219,35.6367,1200.0
2011-06-06 14:50:00,47.98,47.98,47.93,47.93,500.0,35.6516,35.6516,35.6144,35.6144,500.0
2011-06-06 14:55:00,47.93,47.93,47.91,47.92,700.0,35.6144,35.6144,35.5996,35.607,700.0
2011-06-06 15:00:00,47.92,47.92,47.92,47.92,0.0,35.607,35.607,35.607,35.607,0.0
2011-06-06 15:05:00,47.92,47.92,47.87,47.88,1900.0,35.607,35.607,35.5698,35.5773,1900.0
2011-06-06 15:10:00,47.84,47.85,47.82,47.84,2200.0,35.5476,35.555,35.5327,35.5476,2200.0
2011-06-06 15:15:00,47.83,47.88,47.8,47.87,8500.0,35.5401,35.5773,35.5178,35.5698,8500.0
2011-06-06 15:20:00,47.85,47.85,47.85,47.85,100.0,35.555,35.555,35.555,35.555,100.0
2011-06-06 15:25:00,47.84,47.87,47.82,47.84,2900.0,35.5476,35.5698,35.5327,35.5476,2900.0
2011-06-06 15:30:00,47.89,47.96,47.89,47.96,800.0,35.5847,35.6367,35.5847,35.6367,800.0
2011-06-06 15:35:00,47.96,47.96,47.91,47.94,8100.0,35.6367,35.6367,35.5996,35.6219,8100.0
2011-06-06 15:40:00,47.9,47.99,47.9,47.94,5700.0,35.5921,35.659,35.5921,35.6219,5700.0
2011-06-06 15:45:00,47.9,47.91,47.9,47.9,1500.0,35.5921,35.5996,35.5921,35.5921,1500.0
2011-06-06 15:50:00,47.9,47.9,47.84,47.86,2900.0,35.5921,35.5921,35.5476,35.5624,2900.0
2011-06-06 15:55:00,47.88,47.88,47.83,47.86,2400.0,35.5773,35.5773,35.5401,35.5624,2400.0
2011-06-07 09:30:00,48.3,48.36,48.26,48.26,22400.0,35.8894,35.9339,35.8596,35.8596,22400.0
2011-06-07 09:35:00,48.25,48.31,48.25,48.3,3700.0,35.8522,35.8968,35.8522,35.8894,3700.0
2011-06-07 09:40:00,48.28,48.28,48.27,48.27,200.0,35.8745,35.8745,35.8671,35.8671,200.0
2011-06-07 09:45:00,48.25,48.25,48.19,48.19,4000.0,35.8522,35.8522,35.8076,35.8076,4000.0
2011-06-07 09:50:00,48.18,48.18,48.18,48.18,100.0,35.8002,35.8002,35.8002,35.8002,100.0
2011-06-07 09:55:00,48.18,48.24,48.18,48.21,5600.0,35.8002,35.8448,35.8002,35.8225,5600.0
2011-06-07 10:00:00,48.24,48.28,48.24,48.27,400.0,35.8448,35.8745,35.8448,35.8671,400.0
2011-06-07 10:05:00,48.28,48.3,48.28,48.3,400.0,35.8745,35.8894,35.8745,35.8894,400.0
2011-06-07 10:10:00,48.32,48.32,48.32,48.32,300.0,35.9042,35.9042,35.9042,35.9042,300.0
2011-06-07 10:15:00,48.34,48.36,48.33,48.34,2000.0,35.9191,35.9339,35.9116,35.9191,2000.0
2011-06-07 10:20:00,48.34,48.34,48.31,48.32,20000.0,35.9191,35.9191,35.8968,35.9042,20000.0
2011-06-07 10:25:00,48.31,48.34,48.31,48.31,11500.0,35.8968,35.9191,35.8968,35.8968,11500.0
2011-06-07 10:30:00,48.28,48.28,48.28,48.28,300.0,35.8745,35.8745,35.8745,35.8745,300.0
2011-06-07 10:35:00,48.33,48.39,48.33,48.39,400.0,35.9116,35.9562,35.9116,35.9562,400.0
2011-06-07 10:40:00,48.36,48.36,48.36,48.36,100.0,35.9339,35.9339,35.9339,35.9339,100.0
2011-06-07 10:45:00,48.37,48.37,48.37,48.37,100.0,35.9414,35.9414,35.9414,35.9414,100.0
2011-06-07 10:50:00,48.41,48.41,48.41,48.41,100.0,35.9711,35.9711,35.9711,35.9711,100.0
2011-06-07 10:55:00,48.39,48.39,48.39,48.39,100.0,35.9562,35.9562,35.9562,35.9562,100.0
2011-06-07 11:00:00,48.4,48.4,48.38,48.38,1500.0,35.9637,35.9637,35.9488,35.9488,1500.0
2011-06-07 11:05:00,48.33,48.34,48.33,48.34,700.0,35.9116,35.9191,35.9116,35.9191,700.0
2011-06-07 11:10:00,48.35,48.36,48.31,48.31,600.0,35.9265,35.9339,35.8968,35.8968,600.0
2011-06-07 11:15:00,48.31,48.31,48.31,48.31,900.0,35.8968,35.8968,35.8968,35.8968,900.0
2011-06-07 11:20:00,48.34,48.34,48.34,48.34,100.0,35.9191,35.9191,35.9191,35.9191,100.0
2011-06-07 11:25:00,48.29,48.29,48.29,48.29,100.0,35.8819,35.8819,35.8819,35.8819,100.0
2011-06-07 11:30:00,48.25,48.25,48.25,48.25,400.0,35.8522,35.8522,35.8522,35.8522,400.0
2011-06-07 11:35:00,48.24,48.24,48.22,48.22,500.0,35.8448,35.8448,35.8299,35.8299,500.0
2011-06-07 11:40:00,48.24,48.24,48.24,48.24,100.0,35.8448,35.8448,35.8448,35.8448,100.0
2011-06-07 11:45:00,48.25,48.25,48.25,48.25,200.0,35.8522,35.8522,35.8522,35.8522,200.0
2011-06-07 11:50:00,48.25,48.25,48.25,48.25,0.0,35.8522,35.8522,35.8522,35.8522,0.0
2011-06-07 11:55:00,48.25,48.26,48.22,48.25,5800.0,35.8522,35.8596,35.8299,35.8522,5800.0
2011-06-07 12:00:00,48.28,48.28,48.28,48.28,7300.0,35.8745,35.8745,35.8745,35.8745,7300.0
2011-06-07 12:05:00,48.28,48.28,48.28,48.28,0.0,35.8745,35.8745,35.8745,35.8745,0.0
2011-06-07 12:10:00,48.27,48.27,48.25,48.25,1800.0,35.8671,35.8671,35.8522,35.8522,1800.0
2011-06-07 12:15:00,48.25,48.27,48.23,48.23,10200.0,35.8522,35.8671,35.8373,35.8373,10200.0
2011-06-07 12:20:00,48.27,48.27,48.27,48.27,100.0,35.8671,35.8671,35.8671,35.8671,100.0
2011-06-07 12:25:00,48.29,48.29,48.29,48.29,500.0,35.8819,35.8819,35.8819,35.8819,500.0
2011-06-07 12:30:00,48.28,48.28,48.27,48.27,800.0,35.8745,35.8745,35.8671,35.8671,800.0
2011-06-07 12:35:00,48.27,48.29,48.26,48.26,500.0,35.8671,35.8819,35.8596,35.8596,500.0
2011-06-07 12:40:00,48.26,48.26,48.24,48.25,500.0,35.8596,35.8596,35.8448,35.8522,500.0
2011-06-07 12:45:00,48.25,48.25,48.25,48.25,0.0,35.8522,35.8522,35.8522,35.8522,0.0
2011-06-07 12:50:00,48.25,48.25,48.25,48.25,0.0,35.8522,35.8522,35.8522,35.8522,0.0
2011-06-07 12:55:00,48.28,48.31,48.28,48.3,1900.0,35.8745,35.8968,35.8745,35.8894,1900.0
2011-06-07 13:00:00,48.3,48.31,48.3,48.3,900.0,35.8894,35.8968,35.8894,35.8894,900.0
2011-06-07 13:05:00,48.31,48.35,48.31,48.35,12500.0,35.8968,35.9265,35.8968,35.9265,12500.0
2011-06-07 13:10:00,48.32,48.34,48.32,48.34,500.0,35.9042,35.9191,35.9042,35.9191,500.0
2011-06-07 13:15:00,48.34,48.34,48.33,48.34,700.0,35.9191,35.9191,35.9116,35.9191,700.0
2011-06-07 13:20:00,48.32,48.32,48.31,48.31,200.0,35.9042,35.9042,35.8968,35.8968,200.0
2011-06-07 13:25:00,48.31,48.31,48.27,48.28,9000.0,35.8968,35.8968,35.8671,35.8745,9000.0
2011-06-07 13:30:00,48.3,48.32,48.3,48.32,700.0,35.8894,35.9042,35.8894,35.9042,700.0
2011-06-07 13:35:00,48.31,48.35,48.31,48.33,500.0,35.8968,35.9265,35.8968,35.9116,500.0
2011-06-07 13:40:00,48.33,48.33,48.31,48.31,700.0,35.9116,35.9116,35.8968,35.8968,700.0
2011-06-07 13:45:00,48.32,48.32,48.31,48.31,300.0,35.9042,35.9042,35.8968,35.8968,300.0
2011-06-07 13:50:00,48.31,48.31,48.31,48.31,100.0,35.8968,35.8968,35.8968,35.8968,100.0
2011-06-07 13:55:00,48.31,48.31,48.31,48.31,100.0,35.8968,35.8968,35.8968,35.8968,100.0
2011-06-07 14:00:00,48.33,48.36,48.33,48.35,1300.0,35.9116,35.9339,35.9116,35.9265,1300.0
2011-06-07 14:05:00,48.36,48.36,48.36,48.36,300.0,35.9339,35.9339,35.9339,35.9339,300.0
2011-06-07 14:10:00,48.36,48.36,48.36,48.36,0.0,35.9339,35.9339,35.9339,35.9339,0.0
2011-06-07 14:15:00,48.37,48.41,48.37,48.4,800.0,35.9414,35.9711,35.9414,35.9637,800.0
2011-06-07 14:20:00,48.4,48.4,48.38,48.38,500.0,35.9637,35.9637,35.9488,35.9488,500.0
2011-06-07 14:25:00,48.39,48.39,48.39,48.39,100.0,35.9562,35.9562,35.9562,35.9562,100.0
2011-06-07 14:30:00,48.39,48.39,48.39,48.39,0.0,35.9562,35.9562,35.9562,35.9562,0.0
2011-06-07 14:35:00,48.35,48.36,48.35,48.36,10900.0,35.9265,35.9339,35.9265,35.9339,10900.0
2011-06-07 14:40:00,48.36,48.37,48.35,48.36,600.0,35.9339,35.9414,35.9265,35.9339,600.0
2011-06-07 14:45:00,48.39,48.4,48.39,48.39,1300.0,35.9562,35.9637,35.9562,35.9562,1300.0
2011-06-07 14:50:00,48.35,48.35,48.35,48.35,500.0,35.9265,35.9265,35.9265,35.9265,500.0
2011-06-07 14:55:00,48.33,48.35,48.33,48.35,300.0,35.9116,35.9265,35.9116,35.9265,300.0
2011-06-07 15:00:00,48.35,48.37,48.34,48.37,1300.0,35.9265,35.9414,35.9191,35.9414,1300.0
2011-06-07 15:05:00,48.32,48.32,48.32,48.32,100.0,35.9042,35.9042,35.9042,35.9042,100.0
2011-06-07 15:10:00,48.33,48.33,48.33,48.33,400.0,35.9116,35.9116,35.9116,35.9116,400.0
2011-06-07 15:15:00,48.34,48.35,48.33,48.33,4300.0,35.9191,35.9265,35.9116,35.9116,4300.0
2011-06-07 15:20:00,48.32,48.32,48.25,48.25,1200.0,35.9042,35.9042,35.8522,35.8522,1200.0
2011-06-07 15:25:00,48.31,48.31,48.28,48.3,12700.0,35.8968,35.8968,35.8745,35.8894,12700.0
2011-06-07 15:30:00,48.28,48.28,48.24,48.24,300.0,35.8745,35.8745,35.8448,35.8448,300.0
2011-06-07 15:35:00,48.25,48.25,48.25,48.25,100.0,35.8522,35.8522,35.8522,35.8522,100.0
2011-06-07 15:40:00,48.25,48.25,48.13,48.14,1500.0,35.8522,35.8522,35.763,35.7705,1500.0
2011-06-07 15:45:00,48.17,48.21,48.17,48.21,600.0,35.7928,35.8225,35.7928,35.8225,600.0
2011-06-07 15:50:00,48.11,48.15,48.08,48.15,4100.0,35.7482,35.7779,35.7259,35.7779,4100.0
2011-06-07 15:55:00,48.14,48.14,48.03,48.03,3100.0,35.7705,35.7705,35.6887,35.6887,3100.0
2011-06-08 09:30:00,47.93,47.93,47.77,47.88,12000.0,35.6144,35.6144,35.4955,35.5773,12000.0
2011-06-08 09:35:00,47.88,47.92,47.88,47.92,17700.0,35.5773,35.607,35.5773,35.607,17700.0
2011-06-08 09:40:00,47.91,47.93,47.88,47.88,26100.0,35.5996,35.6144,35.5773,35.5773,26100.0
2011-06-08 09:45:00,47.88,47.88,47.79,47.8,7400.0,35.5773,35.5773,35.5104,35.5178,7400.0
2011-06-08 09:50:00,47.8,47.83,47.78,47.8,20400.0,35.5178,35.5401,35.503,35.5178,20400.0
2011-06-08 09:55:00,47.8,47.8,47.73,47.73,3900.0,35.5178,35.5178,35.4658,35.4658,3900.0
2011-06-08 10:00:00,47.69,47.75,47.69,47.74,53400.0,35.4361,35.4807,35.4361,35.4732,53400.0
2011-06-08 10:05:00,47.73,47.8,47.73,47.8,10300.0,35.4658,35.5178,35.4658,35.5178,10300.0
2011-06-08 10:10:00,47.8,47.84,47.79,47.82,17800.0,35.5178,35.5476,35.5104,35.5327,17800.0
2011-06-08 10:15:00,47.82,47.84,47.8,47.81,5300.0,35.5327,35.5476,35.5178,35.5253,5300.0
2011-06-08 10:20:00,47.83,47.84,47.77,47.79,5400.0,35.5401,35.5476,35.4955,35.5104,5400.0
2011-06-08 10:25:00,47.78,47.81,47.76,47.8,4800.0,35.503,35.5253,35.4881,35.5178,4800.0
2011-06-08 10:30:00,47.79,47.81,47.74,47.76,2100.0,35.5104,35.5253,35.4732,35.4881,2100.0
2011-06-08 10:35:00,47.76,47.78,47.73,47.73,16900.0,35.4881,35.503,35.4658,35.4658,16900.0
2011-06-08 10:40:00,47.73,47.75,47.72,47.75,13900.0,35.4658,35.4807,35.4584,35.4807,13900.0
2011-06-08 10:45:00,47.75,47.84,47.75,47.82,19800.0,35.4807,35.5476,35.4807,35.5327,19800.0
2011-06-08 10:50:00,47.82,47.86,47.81,47.81,13000.0,35.5327,35.5624,35.5253,35.5253,13000.0
2011-06-08 10:55:00,47.79,47.79,47.79,47.79,3100.0,35.5104,35.5104,35.5104,35.5104,3100.0
2011-06-08 11:00:00,47.8,47.9,47.8,47.89,1700.0,35.5178,35.5921,35.5178,35.5847,1700.0
2011-06-08 11:05:00,47.88,47.89,47.87,47.88,2000.0,35.5773,35.5847,35.5698,35.5773,2000.0
2011-06-08 11:10:00,47.84,47.84,47.79,47.79,300.0,35.5476,35.5476,35.5104,35.5104,300.0
2011-06-08 11:15:00,47.75,47.75,47.74,47.74,600.0,35.4807,35.4807,35.4732,35.4732,600.0
2011-06-08 11:20:00,47.7,47.7,47.7,47.7,1900.0,35.4435,35.4435,35.4435,35.4435,1900.0
2011-06-08 11:25:00,47.72,47.73,47.67,47.7,5100.0,35.4584,35.4658,35.4212,35.4435,5100.0
2011-06-08 11:30:00,47.7,47.7,47.7,47.7,0.0,35.4435,35.4435,35.4435,35.4435,0.0
2011-06-08 11:35:00,47.72,47.72,47.72,47.72,500.0,35.4584,35.4584,35.4584,35.4584,500.0
2011-06-08 11:40:00,47.7,47.71,47.66,47.7,1200.0,35.4435,35.451,35.4138,35.4435,1200.0
2011-06-08 11:45:00,47.7,47.74,47.65,47.67,11600.0,35.4435,35.4732,35.4064,35.4212,11600.0
2011-06-08 11:50:00,47.67,47.73,47.67,47.73,2700.0,35.4212,35.4658,35.4212,35.4658,2700.0
2011-06-08 11:55:00,47.73,47.81,47.73,47.79,600.0,35.4658,35.5253,35.4658,35.5104,600.0
2011-06-08 12:00:00,47.8,47.83,47.79,47.8,1900.0,35.5178,35.5401,35.5104,35.5178,1900.0
2011-06-08 12:05:00,47.8,47.8,47.79,47.8,1200.0,35.5178,35.5178,35.5104,35.5178,1200.0
2011-06-08 12:10:00,47.83,47.84,47.81,47.81,700.0,35.5401,35.5476,35.5253,35.5253,700.0
2011-06-08 12:15:00,47.79,47.81,47.79,47.81,400.0,35.5104,35.5253,35.5104,35.5253,400.0
2011-06-08 12:20:00,47.79,47.79,47.72,47.72,800.0,35.5104,35.5104,35.4584,35.4584,800.0
2011-06-08 12:25:00,47.73,47.73,47.7,47.7,400.0,35.4658,35.4658,35.4435,35.4435,400.0
2011-06-08 12:30:00,47.7,47.7,47.7,47.7,0.0,35.4435,35.4435,35.4435,35.4435,0.0
2011-06-08 12:35:00,47.7,47.71,47.7,47.71,200.0,35.4435,35.451,35.4435,35.451,200.0
2011-06-08 12:40:00,47.73,47.73,47.73,47.73,100.0,35.4658,35.4658,35.4658,35.4658,100.0
2011-06-08 12:45:00,47.73,47.73,47.73,47.73,0.0,35.4658,35.4658,35.4658,35.4658,0.0
2011-06-08 12:50:00,47.75,47.78,47.75,47.78,200.0,35.4807,35.503,35.4807,35.503,200.0
2011-06-08 12:55:00,47.77,47.79,47.76,47.79,900.0,35.4955,35.5104,35.4881,35.5104,900.0
2011-06-08 13:00:00,47.83,47.83,47.83,47.83,500.0,35.5401,35.5401,35.5401,35.5401,500.0
2011-06-08 13:05:00,47.83,47.86,47.83,47.83,78600.0,35.5401,35.5624,35.5401,35.5401,78600.0
2011-06-08 13:10:00,47.82,47.82,47.79,47.79,400.0,35.5327,35.5327,35.5104,35.5104,400.0
2011-06-08 13:15:00,47.79,47.79,47.79,47.79,0.0,35.5104,35.5104,35.5104,35.5104,0.0
2011-06-08 13:20:00,47.81,47.81,47.81,47.81,200.0,35.5253,35.5253,35.5253,35.5253,200.0
2011-06-08 13:25:00,47.78,47.78,47.78,47.78,200.0,35.503,35.503,35.503,35.503,200.0
2011-06-08 13:30:00,47.77,47.77,47.7,47.71,3500.0,35.4955,35.4955,35.4435,35.451,3500.0
2011-06-08 13:35:00,47.72,47.72,47.69,47.69,700.0,35.4584,35.4584,35.4361,35.4361,700.0
2011-06-08 13:40:00,47.65,47.66,47.64,47.65,6100.0,35.4064,35.4138,35.3989,35.4064,6100.0
2011-06-08 13:45:00,47.67,47.68,47.67,47.67,300.0,35.4212,35.4287,35.4212,35.4212,300.0
2011-06-08 13:50:00,47.66,47.69,47.66,47.67,14200.0,35.4138,35.4361,35.4138,35.4212,14200.0
2011-06-08 13:55:00,47.64,47.64,47.59,47.62,1700.0,35.3989,35.3989,35.3618,35.3841,1700.0
2011-06-08 14:00:00,47.61,47.7,47.61,47.69,3000.0,35.3767,35.4435,35.3767,35.4361,3000.0
2011-06-08 14:05:00,47.67,47.67,47.67,47.67,200.0,35.4212,35.4212,35.4212,35.4212,200.0
2011-06-08 14:10:00,47.6,47.64,47.6,47.64,400.0,35.3692,35.3989,35.3692,35.3989,400.0
2011-06-08 14:15:00,47.64,47.64,47.64,47.64,100.0,35.3989,35.3989,35.3989,35.3989,100.0
2011-06-08 14:20:00,47.62,47.62,47.57,47.57,500.0,35.3841,35.3841,35.3469,35.3469,500.0
2011-06-08 14:25:00,47.6,47.6,47.56,47.56,400.0,35.3692,35.3692,35.3395,35.3395,400.0
2011-06-08 14:30:00,47.6,47.67,47.6,47.67,500.0,35.3692,35.4212,35.3692,35.4212,500.0
2011-06-08 14:35:00,47.7,47.75,47.7,47.71,5700.0,35.4435,35.4807,35.4435,35.451,5700.0
2011-06-08 14:40:00,47.72,47.72,47.7,47.72,300.0,35.4584,35.4584,35.4435,35.4584,300.0
2011-06-08 14:45:00,47.7,47.74,47.69,47.72,13000.0,35.4435,35.4732,35.4361,35.4584,13000.0
2011-06-08 14:50:00,47.7,47.7,47.69,47.69,200.0,35.4435,35.4435,35.4361,35.4361,200.0
2011-06-08 14:55:00,47.74,47.74,47.72,47.72,1200.0,35.4732,35.4732,35.4584,35.4584,1200.0
2011-06-08 15:00:00,47.68,47.68,47.68,47.68,200.0,35.4287,35.4287,35.4287,35.4287,200.0
2011-06-08 15:05:00,47.69,47.69,47.68,47.68,300.0,35.4361,35.4361,35.4287,35.4287,300.0
2011-06-08 15:10:00,47.7,47.7,47.63,47.64,700.0,35.4435,35.4435,35.3915,35.3989,700.0
2011-06-08 15:15:00,47.63,47.63,47.59,47.59,300.0,35.3915,35.3915,35.3618,35.3618,300.0
2011-06-08 15:20:00,47.58,47.6,47.58,47.58,700.0,35.3544,35.3692,35.3544,35.3544,700.0
2011-06-08 15:25:00,47.58,47.59,47.55,47.56,2800.0,35.3544,35.3618,35.3321,35.3395,2800.0
2011-06-08 15:30:00,47.62,47.62,47.6,47.6,200.0,35.3841,35.3841,35.3692,35.3692,200.0
2011-06-08 15:35:00,47.54,47.59,47.52,47.56,5500.0,35.3246,35.3618,35.3098,35.3395,5500.0
2011-06-08 15:40:00,47.55,47.57,47.53,47.57,2800.0,35.3321,35.3469,35.3172,35.3469,2800.0
2011-06-08 15:45:00,47.59,47.66,47.59,47.63,6000.0,35.3618,35.4138,35.3618,35.3915,6000.0
2011-06-08 15:50:00,47.63,47.63,47.58,47.62,8700.0,35.3915,35.3915,35.3544,35.3841,8700.0
2011-06-08 15:55:00,47.63,47.63,47.58,47.61,11700.0,35.3915,35.3915,35.3544,35.3767,11700.0
2011-06-09 09:30:00,47.69,47.74,47.64,47.69,9100.0,35.4361,35.4732,35.3989,35.4361,9100.0
2011-06-09 09:35:00,47.67,47.69,47.65,47.68,9900.0,35.4212,35.4361,35.4064,35.4287,9900.0
2011-06-09 09:40:00,47.71,47.77,47.71,47.75,72000.0,35.451,35.4955,35.451,35.4807,72000.0
2011-06-09 09:45:00,47.76,47.81,47.72,47.81,39700.0,35.4881,35.5253,35.4584,35.5253,39700.0
2011-06-09 09:50:00,47.81,47.85,47.79,47.85,9800.0,35.5253,35.555,35.5104,35.555,9800.0
2011-06-09 09:55:00,47.88,47.9,47.85,47.89,90500.0,35.5773,35.5921,35.555,35.5847,90500.0
2011-06-09 10:00:00,47.89,47.95,47.89,47.94,2000.0,35.5847,35.6293,35.5847,35.6219,2000.0
2011-06-09 10:05:00,47.96,47.98,47.96,47.98,4600.0,35.6367,35.6516,35.6367,35.6516,4600.0
2011-06-09 10:10:00,47.97,48.0,47.97,47.99,3600.0,35.6441,35.6664,35.6441,35.659,3600.0
2011-06-09 10:15:00,47.97,47.98,47.97,47.97,1900.0,35.6441,35.6516,35.6441,35.6441,1900.0
2011-06-09 10:20:00,47.96,47.97,47.94,47.94,1900.0,35.6367,35.6441,35.6219,35.6219,1900.0
2011-06-09 10:25:00,47.93,47.97,47.93,47.96,2900.0,35.6144,35.6441,35.6144,35.6367,2900.0
2011-06-09 10:30:00,47.95,48.06,47.95,48.06,5300.0,35.6293,35.711,35.6293,35.711,5300.0
2011-06-09 10:35:00,48.05,48.07,48.05,48.07,2800.0,35.7036,35.7185,35.7036,35.7185,2800.0
2011-06-09 10:40:00,48.07,48.07,48.04,48.04,5100.0,35.7185,35.7185,35.6962,35.6962,5100.0
2011-06-09 10:45:00,48.05,48.08,48.05,48.08,16000.0,35.7036,35.7259,35.7036,35.7259,16000.0
2011-06-09 10:50:00,48.1,48.1,48.05,48.07,18100.0,35.7407,35.7407,35.7036,35.7185,18100.0
2011-06-09 10:55:00,48.04,48.07,48.04,48.05,12100.0,35.6962,35.7185,35.6962,35.7036,12100.0
2011-06-09 11:00:00,48.05,48.05,48.03,48.03,7500.0,35.7036,35.7036,35.6887,35.6887,7500.0
2011-06-09 11:05:00,48.06,48.06,48.03,48.04,11300.0,35.711,35.711,35.6887,35.6962,11300.0
2011-06-09 11:10:00,48.02,48.04,48.01,48.04,10000.0,35.6813,35.6962,35.6739,35.6962,10000.0
2011-06-09 11:15:00,48.04,48.05,48.03,48.03,9800.0,35.6962,35.7036,35.6887,35.6887,9800.0
2011-06-09 11:20:00,48.05,48.05,48.04,48.04,7600.0,35.7036,35.7036,35.6962,35.6962,7600.0
2011-06-09 11:25:00,48.03,48.03,48.0,48.02,23100.0,35.6887,35.6887,35.6664,35.6813,23100.0
2011-06-09 11:30:00,48.04,48.06,48.04,48.04,11500.0,35.6962,35.711,35.6962,35.6962,11500.0
2011-06-09 11:35:00,48.07,48.1,48.06,48.08,10000.0,35.7185,35.7407,35.711,35.7259,10000.0
2011-06-09 11:40:00,48.07,48.09,48.07,48.08,11600.0,35.7185,35.7333,35.7185,35.7259,11600.0
2011-06-09 11:45:00,48.08,48.1,48.08,48.1,7100.0,35.7259,35.7407,35.7259,35.7407,7100.0
2011-06-09 11:50:00,48.14,48.19,48.14,48.18,11600.0,35.7705,35.8076,35.7705,35.8002,11600.0
2011-06-09 11:55:00,48.16,48.18,48.16,48.17,14400.0,35.7853,35.8002,35.7853,35.7928,14400.0
2011-06-09 12:00:00,48.14,48.15,48.14,48.15,7900.0,35.7705,35.7779,35.7705,35.7779,7900.0
2011-06-09 12:05:00,48.16,48.21,48.16,48.18,7000.0,35.7853,35.8225,35.7853,35.8002,7000.0
2011-06-09 12:10:00,48.21,48.22,48.17,48.2,8400.0,35.8225,35.8299,35.7928,35.8151,8400.0
2011-06-09 12:15:00,48.18,48.18,48.17,48.17,4400.0,35.8002,35.8002,35.7928,35.7928,4400.0
2011-06-09 12:20:00,48.18,48.18,48.15,48.15,4000.0,35.8002,35.8002,35.7779,35.7779,4000.0
2011-06-09 12:25:00,48.16,48.16,48.12,48.16,18800.0,35.7853,35.7853,35.7556,35.7853,18800.0
2011-06-09 12:30:00,48.13,48.13,48.11,48.11,3000.0,35.763,35.763,35.7482,35.7482,3000.0
2011-06-09 12:35:00,48.12,48.12,48.08,48.08,1200.0,35.7556,35.7556,35.7259,35.7259,1200.0
2011-06-09 12:40:00,48.1,48.16,48.1,48.12,3100.0,35.7407,35.7853,35.7407,35.7556,3100.0
2011-06-09 12:45:00,48.12,48.12,48.12,48.12,0.0,35.7556,35.7556,35.7556,35.7556,0.0
2011-06-09 12:50:00,48.12,48.12,48.12,48.12,0.0,35.7556,35.7556,35.7556,35.7556,0.0
2011-06-09 12:55:00,48.18,48.19,48.17,48.17,10900.0,35.8002,35.8076,35.7928,35.7928,10900.0
2011-06-09 13:00:00,48.16,48.16,48.16,48.16,200.0,35.7853,35.7853,35.7853,35.7853,200.0
2011-06-09 13:05:00,48.16,48.16,48.16,48.16,0.0,35.7853,35.7853,35.7853,35.7853,0.0
2011-06-09 13:10:00,48.14,48.14,48.14,48.14,100.0,35.7705,35.7705,35.7705,35.7705,100.0
2011-06-09 13:15:00,48.17,48.17,48.15,48.15,44600.0,35.7928,35.7928,35.7779,35.7779,44600.0
2011-06-09 13:20:00,48.15,48.15,48.15,48.15,0.0,35.7779,35.7779,35.7779,35.7779,0.0
2011-06-09 13:25:00,48.14,48.14,48.14,48.14,100.0,35.7705,35.7705,35.7705,35.7705,100.0
2011-06-09 13:30:00,48.16,48.16,48.16,48.16,7000.0,35.7853,35.7853,35.7853,35.7853,7000.0
2011-06-09 13:35:00,48.16,48.16,48.16,48.16,0.0,35.7853,35.7853,35.7853,35.7853,0.0
2011-06-09 13:40:00,48.16,48.16,48.16,48.16,0.0,35.7853,35.7853,35.7853,35.7853,0.0
2011-06-09 13:45:00,48.16,48.16,48.16,48.16,0.0,35.7853,35.7853,35.7853,35.7853,0.0
2011-06-09 13:50:00,48.19,48.19,48.19,48.19,100.0,35.8076,35.8076,35.8076,35.8076,100.0
2011-06-09 13:55:00,48.19,48.19,48.17,48.17,500.0,35.8076,35.8076,35.7928,35.7928,500.0
2011-06-09 14:00:00,48.17,48.17,48.17,48.17,100.0,35.7928,35.7928,35.7928,35.7928,100.0
2011-06-09 14:05:00,48.15,48.15,48.15,48.15,100.0,35.7779,35.7779,35.7779,35.7779,100.0
2011-06-09 14:10:00,48.15,48.15,48.15,48.15,0.0,35.7779,35.7779,35.7779,35.7779,0.0
2011-06-09 14:15:00,48.2,48.2,48.18,48.19,15900.0,35.8151,35.8151,35.8002,35.8076,15900.0
2011-06-09 14:20:00,48.19,48.2,48.19,48.2,2400.0,35.8076,35.8151,35.8076,35.8151,2400.0
2011-06-09 14:25:00,48.19,48.19,48.19,48.19,700.0,35.8076,35.8076,35.8076,35.8076,700.0
2011-06-09 14:30:00,48.19,48.2,48.19,48.2,200.0,35.8076,35.8151,35.8076,35.8151,200.0
2011-06-09 14:35:00,48.17,48.18,48.16,48.16,6000.0,35.7928,35.8002,35.7853,35.7853,6000.0
2011-06-09 14:40:00,48.19,48.19,48.18,48.19,7900.0,35.8076,35.8076,35.8002,35.8076,7900.0
2011-06-09 14:45:00,48.2,48.22,48.2,48.22,1500.0,35.8151,35.8299,35.8151,35.8299,1500.0
2011-06-09 14:50:00,48.24,48.24,48.2,48.2,600.0,35.8448,35.8448,35.8151,35.8151,600.0
2011-06-09 14:55:00,48.2,48.2,48.2,48.2,0.0,35.8151,35.8151,35.8151,35.8151,0.0
2011-06-09 15:00:00,48.27,48.27,48.27,48.27,400.0,35.8671,35.8671,35.8671,35.8671,400.0
2011-06-09 15:05:00,48.23,48.26,48.21,48.21,8700.0,35.8373,35.8596,35.8225,35.8225,8700.0
2011-06-09 15:10:00,48.23,48.23,48.23,48.23,100.0,35.8373,35.8373,35.8373,35.8373,100.0
2011-06-09 15:15:00,48.25,48.25,48.22,48.22,200.0,35.8522,35.8522,35.8299,35.8299,200.0
2011-06-09 15:20:00,48.2,48.2,48.19,48.19,400.0,35.8151,35.8151,35.8076,35.8076,400.0
2011-06-09 15:25:00,48.2,48.21,48.19,48.19,1100.0,35.8151,35.8225,35.8076,35.8076,1100.0
2011-06-09 15:30:00,48.18,48.19,48.14,48.14,4300.0,35.8002,35.8076,35.7705,35.7705,4300.0
2011-06-09 15:35:00,48.17,48.18,48.14,48.16,16200.0,35.7928,35.8002,35.7705,35.7853,16200.0
2011-06-09 15:40:00,48.16,48.18,48.15,48.18,6000.0,35.7853,35.8002,35.7779,35.8002,6000.0
2011-06-09 15:45:00,48.15,48.15,48.09,48.09,2700.0,35.7779,35.7779,35.7333,35.7333,2700.0
2011-06-09 15:50:00,48.08,48.08,48.07,48.07,1300.0,35.7259,35.7259,35.7185,35.7185,1300.0
2011-06-09 15:55:00,48.1,48.12,48.1,48.12,1100.0,35.7407,35.7556,35.7407,35.7556,1100.0
2011-06-10 09:30:00,47.73,47.79,47.68,47.7,3000.0,35.4658,35.5104,35.4287,35.4435,3000.0
2011-06-10 09:35:00,47.7,47.7,47.65,47.67,10900.0,35.4435,35.4435,35.4064,35.4212,10900.0
2011-06-10 09:40:00,47.67,47.67,47.67,47.67,0.0,35.4212,35.4212,35.4212,35.4212,0.0
2011-06-10 09:45:00,47.6,47.6,47.6,47.6,200.0,35.3692,35.3692,35.3692,35.3692,200.0
2011-06-10 09:50:00,47.61,47.61,47.48,47.48,1100.0,35.3767,35.3767,35.2801,35.2801,1100.0
2011-06-10 09:55:00,47.47,47.47,47.44,47.44,2100.0,35.2726,35.2726,35.2503,35.2503,2100.0
2011-06-10 10:00:00,47.43,47.46,47.4,47.45,2100.0,35.2429,35.2652,35.2206,35.2578,2100.0
2011-06-10 10:05:00,47.42,47.45,47.39,47.39,4400.0,35.2355,35.2578,35.2132,35.2132,4400.0
2011-06-10 10:10:00,47.39,47.39,47.39,47.39,0.0,35.2132,35.2132,35.2132,35.2132,0.0
2011-06-10 10:15:00,47.45,47.48,47.45,47.48,200.0,35.2578,35.2801,35.2578,35.2801,200.0
2011-06-10 10:20:00,47.48,47.48,47.39,47.39,900.0,35.2801,35.2801,35.2132,35.2132,900.0
2011-06-10 10:25:00,47.42,47.44,47.38,47.42,10300.0,35.2355,35.2503,35.2057,35.2355,10300.0
2011-06-10 10:30:00,47.37,47.41,47.37,47.41,400.0,35.1983,35.228,35.1983,35.228,400.0
2011-06-10 10:35:00,47.41,47.41,47.41,47.41,0.0,35.228,35.228,35.228,35.228,0.0
2011-06-10 10:40:00,47.37,47.37,47.27,47.32,5900.0,35.1983,35.1983,35.124,35.1612,5900.0
2011-06-10 10:45:00,47.31,47.32,47.3,47.32,1000.0,35.1537,35.1612,35.1463,35.1612,1000.0
2011-06-10 10:50:00,47.36,47.37,47.36,47.36,2100.0,35.1909,35.1983,35.1909,35.1909,2100.0
2011-06-10 10:55:00,47.29,47.29,47.26,47.28,1400.0,35.1389,35.1389,35.1166,35.1314,1400.0
2011-06-10 11:00:00,47.24,47.25,47.2,47.24,1500.0,35.1017,35.1092,35.072,35.1017,1500.0
2011-06-10 11:05:00,47.19,47.19,47.13,47.13,600.0,35.0646,35.0646,35.02,35.02,600.0
2011-06-10 11:10:00,47.17,47.17,47.16,47.16,200.0,35.0497,35.0497,35.0423,35.0423,200.0
2011-06-10 11:15:00,47.16,47.16,47.16,47.16,100.0,35.0423,35.0423,35.0423,35.0423,100.0
2011-06-10 11:20:00,47.28,47.3,47.28,47.3,300.0,35.1314,35.1463,35.1314,35.1463,300.0
2011-06-10 11:25:00,47.34,47.34,47.34,47.34,100.0,35.176,35.176,35.176,35.176,100.0
2011-06-10 11:30:00,47.27,47.27,47.25,47.25,300.0,35.124,35.124,35.1092,35.1092,300.0
2011-06-10 11:35:00,47.25,47.27,47.23,47.23,1300.0,35.1092,35.124,35.0943,35.0943,1300.0
2011-06-10 11:40:00,47.22,47.22,47.22,47.22,200.0,35.0869,35.0869,35.0869,35.0869,200.0
2011-06-10 11:45:00,47.27,47.28,47.27,47.28,400.0,35.124,35.1314,35.124,35.1314,400.0
2011-06-10 11:50:00,47.28,47.3,47.28,47.3,300.0,35.1314,35.1463,35.1314,35.1463,300.0
2011-06-10 11:55:00,47.3,47.3,47.3,47.3,0.0,35.1463,35.1463,35.1463,35.1463,0.0
2011-06-10 12:00:00,47.3,47.3,47.3,47.3,0.0,35.1463,35.1463,35.1463,35.1463,0.0
2011-06-10 12:05:00,47.27,47.27,47.27,47.27,100.0,35.124,35.124,35.124,35.124,100.0
2011-06-10 12:10:00,47.29,47.29,47.25,47.25,900.0,35.1389,35.1389,35.1092,35.1092,900.0
2011-06-10 12:15:00,47.26,47.26,47.26,47.26,100.0,35.1166,35.1166,35.1166,35.1166,100.0
2011-06-10 12:20:00,47.3,47.3,47.3,47.3,100.0,35.1463,35.1463,35.1463,35.1463,100.0
2011-06-10 12:25:00,47.28,47.28,47.28,47.28,300.0,35.1314,35.1314,35.1314,35.1314,300.0
2011-06-10 12:30:00,47.29,47.29,47.29,47.29,400.0,35.1389,35.1389,35.1389,35.1389,400.0
2011-06-10 12:35:00,47.29,47.29,47.29,47.29,0.0,35.1389,35.1389,35.1389,35.1389,0.0
2011-06-10 12:40:00,47.29,47.29,47.29,47.29,0.0,35.1389,35.1389,35.1389,35.1389,0.0
2011-06-10 12:45:00,47.3,47.3,47.3,47.3,100.0,35.1463,35.1463,35.1463,35.1463,100.0
2011-06-10 12:50:00,47.28,47.28,47.28,47.28,600.0,35.1314,35.1314,35.1314,35.1314,600.0
2011-06-10 12:55:00,47.29,47.29,47.29,47.29,200.0,35.1389,35.1389,35.1389,35.1389,200.0
2011-06-10 13:00:00,47.27,47.27,47.22,47.22,6500.0,35.124,35.124,35.0869,35.0869,6500.0
2011-06-10 13:05:00,47.27,47.27,47.26,47.27,5100.0,35.124,35.124,35.1166,35.124,5100.0
2011-06-10 13:10:00,47.25,47.25,47.21,47.21,2100.0,35.1092,35.1092,35.0794,35.0794,2100.0
2011-06-10 13:15:00,47.21,47.21,47.21,47.21,0.0,35.0794,35.0794,35.0794,35.0794,0.0
2011-06-10 13:20:00,47.23,47.23,47.18,47.2,9900.0,35.0943,35.0943,35.0571,35.072,9900.0
2011-06-10 13:25:00,47.18,47.21,47.18,47.2,4700.0,35.0571,35.0794,35.0571,35.072,4700.0
2011-06-10 13:30:00,47.21,47.21,47.18,47.21,9300.0,35.0794,35.0794,35.0571,35.0794,9300.0
2011-06-10 13:35:00,47.18,47.18,47.16,47.16,200.0,35.0571,35.0571,35.0423,35.0423,200.0
2011-06-10 13:40:00,47.15,47.15,47.15,47.15,600.0,35.0348,35.0348,35.0348,35.0348,600.0
2011-06-10 13:45:00,47.05,47.09,47.05,47.09,300.0,34.9605,34.9903,34.9605,34.9903,300.0
2011-06-10 13:50:00,47.08,47.08,47.07,47.07,600.0,34.9828,34.9828,34.9754,34.9754,600.0
2011-06-10 13:55:00,47.08,47.1,47.08,47.08,900.0,34.9828,34.9977,34.9828,34.9828,900.0
2011-06-10 14:00:00,47.13,47.13,47.13,47.13,200.0,35.02,35.02,35.02,35.02,200.0
2011-06-10 14:05:00,47.21,47.28,47.21,47.28,4000.0,35.0794,35.1314,35.0794,35.1314,4000.0
2011-06-10 14:10:00,47.28,47.28,47.28,47.28,0.0,35.1314,35.1314,35.1314,35.1314,0.0
2011-06-10 14:15:00,47.28,47.28,47.28,47.28,600.0,35.1314,35.1314,35.1314,35.1314,600.0
2011-06-10 14:20:00,47.28,47.28,47.25,47.25,10500.0,35.1314,35.1314,35.1092,35.1092,10500.0
2011-06-10 14:25:00,47.25,47.25,47.25,47.25,0.0,35.1092,35.1092,35.1092,35.1092,0.0
2011-06-10 14:30:00,47.3,47.3,47.27,47.27,200.0,35.1463,35.1463,35.124,35.124,200.0
2011-06-10 14:35:00,47.26,47.26,47.25,47.25,2000.0,35.1166,35.1166,35.1092,35.1092,2000.0
2011-06-10 14:40:00,47.24,47.27,47.23,47.27,16300.0,35.1017,35.124,35.0943,35.124,16300.0
2011-06-10 14:45:00,47.28,47.28,47.28,47.28,200.0,35.1314,35.1314,35.1314,35.1314,200.0
2011-06-10 14:50:00,47.28,47.28,47.28,47.28,0.0,35.1314,35.1314,35.1314,35.1314,0.0
2011-06-10 14:55:00,47.28,47.28,47.28,47.28,0.0,35.1314,35.1314,35.1314,35.1314,0.0
2011-06-10 15:00:00,47.37,47.37,47.37,47.37,100.0,35.1983,35.1983,35.1983,35.1983,100.0
2011-06-10 15:05:00,47.35,47.35,47.35,47.35,300.0,35.1835,35.1835,35.1835,35.1835,300.0
2011-06-10 15:10:00,47.35,47.35,47.35,47.35,0.0,35.1835,35.1835,35.1835,35.1835,0.0
2011-06-10 15:15:00,47.43,47.44,47.43,47.43,1800.0,35.2429,35.2503,35.2429,35.2429,1800.0
2011-06-10 15:20:00,47.37,47.37,47.36,47.36,1000.0,35.1983,35.1983,35.1909,35.1909,1000.0
2011-06-10 15:25:00,47.41,47.41,47.34,47.34,900.0,35.228,35.228,35.176,35.176,900.0
2011-06-10 15:30:00,47.33,47.34,47.33,47.33,500.0,35.1686,35.176,35.1686,35.1686,500.0
2011-06-10 15:35:00,47.35,47.35,47.3,47.3,5000.0,35.1835,35.1835,35.1463,35.1463,5000.0
2011-06-10 15:40:00,47.32,47.32,47.26,47.26,900.0,35.1612,35.1612,35.1166,35.1166,900.0
2011-06-10 15:45:00,47.24,47.24,47.19,47.19,4800.0,35.1017,35.1017,35.0646,35.0646,4800.0
2011-06-10 15:50:00,47.22,47.24,47.16,47.16,65400.0,35.0869,35.1017,35.0423,35.0423,65400.0
2011-06-10 15:55:00,47.16,47.23,47.15,47.22,127800.0,35.0423,35.0943,35.0348,35.0869,127800.0
2011-06-13 09:30:00,47.36,47.36,47.28,47.3,6700.0,35.1909,35.1909,35.1314,35.1463,6700.0
2011-06-13 09:35:00,47.35,47.42,47.35,47.36,4600.0,35.1835,35.2355,35.1835,35.1909,4600.0
2011-06-13 09:40:00,47.43,47.47,47.43,47.47,1200.0,35.2429,35.2726,35.2429,35.2726,1200.0
2011-06-13 09:45:00,47.42,47.42,47.42,47.42,200.0,35.2355,35.2355,35.2355,35.2355,200.0
2011-06-13 09:50:00,47.42,47.42,47.42,47.42,0.0,35.2355,35.2355,35.2355,35.2355,0.0
2011-06-13 09:55:00,47.4,47.4,47.4,47.4,100.0,35.2206,35.2206,35.2206,35.2206,100.0
2011-06-13 10:00:00,47.41,47.41,47.41,47.41,100.0,35.228,35.228,35.228,35.228,100.0
2011-06-13 10:05:00,47.42,47.42,47.42,47.42,100.0,35.2355,35.2355,35.2355,35.2355,100.0
2011-06-13 10:10:00,47.42,47.42,47.42,47.42,0.0,35.2355,35.2355,35.2355,35.2355,0.0
2011-06-13 10:15:00,47.39,47.39,47.39,47.39,1000.0,35.2132,35.2132,35.2132,35.2132,1000.0
2011-06-13 10:20:00,47.48,47.48,47.48,47.48,100.0,35.2801,35.2801,35.2801,35.2801,100.0
2011-06-13 10:25:00,47.43,47.46,47.43,47.44,600.0,35.2429,35.2652,35.2429,35.2503,600.0
2011-06-13 10:30:00,47.42,47.42,47.41,47.41,8900.0,35.2355,35.2355,35.228,35.228,8900.0
2011-06-13 10:35:00,47.4,47.4,47.4,47.4,100.0,35.2206,35.2206,35.2206,35.2206,100.0
2011-06-13 10:40:00,47.4,47.4,47.4,47.4,0.0,35.2206,35.2206,35.2206,35.2206,0.0
2011-06-13 10:45:00,47.37,47.37,47.37,47.37,200.0,35.1983,35.1983,35.1983,35.1983,200.0
2011-06-13 10:50:00,47.37,47.37,47.37,47.37,100.0,35.1983,35.1983,35.1983,35.1983,100.0
2011-06-13 10:55:00,47.35,47.35,47.3,47.31,600.0,35.1835,35.1835,35.1463,35.1537,600.0
2011-06-13 11:00:00,47.32,47.32,47.3,47.3,10300.0,35.1612,35.1612,35.1463,35.1463,10300.0
2011-06-13 11:05:00,47.26,47.3,47.26,47.26,600.0,35.1166,35.1463,35.1166,35.1166,600.0
2011-06-13 11:10:00,47.26,47.26,47.26,47.26,0.0,35.1166,35.1166,35.1166,35.1166,0.0
2011-06-13 11:15:00,47.28,47.28,47.28,47.28,200.0,35.1314,35.1314,35.1314,35.1314,200.0
2011-06-13 11:20:00,47.28,47.28,47.28,47.28,0.0,35.1314,35.1314,35.1314,35.1314,0.0
2011-06-13 11:25:00,47.32,47.33,47.32,47.33,300.0,35.1612,35.1686,35.1612,35.1686,300.0
2011-06-13 11:30:00,47.34,47.34,47.33,47.33,7500.0,35.176,35.176,35.1686,35.1686,7500.0
2011-06-13 11:35:00,47.33,47.33,47.33,47.33,0.0,35.1686,35.1686,35.1686,35.1686,0.0
2011-06-13 11:40:00,47.33,47.33,47.33,47.33,0.0,35.1686,35.1686,35.1686,35.1686,0.0
2011-06-13 11:45:00,47.23,47.26,47.23,47.26,400.0,35.0943,35.1166,35.0943,35.1166,400.0
2011-06-13 11:50:00,47.24,47.24,47.24,47.24,9500.0,35.1017,35.1017,35.1017,35.1017,9500.0
2011-06-13 11:55:00,47.24,47.24,47.24,47.24,100.0,35.1017,35.1017,35.1017,35.1017,100.0
2011-06-13 12:00:00,47.24,47.24,47.24,47.24,0.0,35.1017,35.1017,35.1017,35.1017,0.0
2011-06-13 12:05:00,47.24,47.24,47.24,47.24,0.0,35.1017,35.1017,35.1017,35.1017,0.0
2011-06-13 12:10:00,47.24,47.24,47.24,47.24,0.0,35.1017,35.1017,35.1017,35.1017,0.0
2011-06-13 12:15:00,47.24,47.24,47.24,47.24,0.0,35.1017,35.1017,35.1017,35.1017,0.0
2011-06-13 12:20:00,47.19,47.19,47.16,47.16,700.0,35.0646,35.0646,35.0423,35.0423,700.0
2011-06-13 12:25:00,47.16,47.16,47.16,47.16,100.0,35.0423,35.0423,35.0423,35.0423,100.0
2011-06-13 12:30:00,47.16,47.2,47.16,47.2,700.0,35.0423,35.072,35.0423,35.072,700.0
2011-06-13 12:35:00,47.2,47.2,47.2,47.2,0.0,35.072,35.072,35.072,35.072,0.0
2011-06-13 12:40:00,47.16,47.16,47.16,47.16,100.0,35.0423,35.0423,35.0423,35.0423,100.0
2011-06-13 12:45:00,47.14,47.15,47.14,47.15,2100.0,35.0274,35.0348,35.0274,35.0348,2100.0
2011-06-13 12:50:00,47.15,47.15,47.15,47.15,0.0,35.0348,35.0348,35.0348,35.0348,0.0
2011-06-13 12:55:00,47.09,47.1,47.09,47.1,500.0,34.9903,34.9977,34.9903,34.9977,500.0
2011-06-13 13:00:00,47.1,47.1,47.01,47.01,2000.0,34.9977,34.9977,34.9308,34.9308,2000.0
2011-06-13 13:05:00,47.01,47.01,46.97,46.98,2000.0,34.9308,34.9308,34.9011,34.9085,2000.0
2011-06-13 13:10:00,46.98,46.98,46.98,46.98,0.0,34.9085,34.9085,34.9085,34.9085,0.0
2011-06-13 13:15:00,47.1,47.13,47.1,47.12,400.0,34.9977,35.02,34.9977,35.0126,400.0
2011-06-13 13:20:00,47.13,47.13,47.1,47.1,3500.0,35.02,35.02,34.9977,34.9977,3500.0
2011-06-13 13:25:00,47.1,47.1,47.1,47.1,0.0,34.9977,34.9977,34.9977,34.9977,0.0
2011-06-13 13:30:00,47.12,47.12,47.12,47.12,200.0,35.0126,35.0126,35.0126,35.0126,200.0
2011-06-13 13:35:00,47.15,47.15,47.13,47.13,400.0,35.0348,35.0348,35.02,35.02,400.0
2011-06-13 13:40:00,47.18,47.18,47.18,47.18,300.0,35.0571,35.0571,35.0571,35.0571,300.0
2011-06-13 13:45:00,47.16,47.16,47.16,47.16,200.0,35.0423,35.0423,35.0423,35.0423,200.0
2011-06-13 13:50:00,47.15,47.22,47.15,47.22,5700.0,35.0348,35.0869,35.0348,35.0869,5700.0
2011-06-13 13:55:00,47.23,47.23,47.23,47.23,200.0,35.0943,35.0943,35.0943,35.0943,200.0
2011-06-13 14:00:00,47.28,47.31,47.28,47.31,400.0,35.1314,35.1537,35.1314,35.1537,400.0
2011-06-13 14:05:00,47.31,47.4,47.31,47.4,1600.0,35.1537,35.2206,35.1537,35.2206,1600.0
2011-06-13 14:10:00,47.36,47.38,47.35,47.35,4900.0,35.1909,35.2057,35.1835,35.1835,4900.0
2011-06-13 14:15:00,47.35,47.36,47.35,47.35,2300.0,35.1835,35.1909,35.1835,35.1835,2300.0
2011-06-13 14:20:00,47.35,47.37,47.35,47.37,9600.0,35.1835,35.1983,35.1835,35.1983,9600.0
2011-06-13 14:25:00,47.36,47.36,47.34,47.35,700.0,35.1909,35.1909,35.176,35.1835,700.0
2011-06-13 14:30:00,47.34,47.34,47.28,47.28,7600.0,35.176,35.176,35.1314,35.1314,7600.0
2011-06-13 14:35:00,47.3,47.3,47.26,47.28,2900.0,35.1463,35.1463,35.1166,35.1314,2900.0
2011-06-13 14:40:00,47.32,47.33,47.32,47.33,200.0,35.1612,35.1686,35.1612,35.1686,200.0
2011-06-13 14:45:00,47.37,47.41,47.36,47.41,16700.0,35.1983,35.228,35.1909,35.228,16700.0
2011-06-13 14:50:00,47.38,47.38,47.37,47.37,2100.0,35.2057,35.2057,35.1983,35.1983,2100.0
2011-06-13 14:55:00,47.3,47.3,47.3,47.3,300.0,35.1463,35.1463,35.1463,35.1463,300.0
2011-06-13 15:00:00,47.29,47.32,47.29,47.32,400.0,35.1389,35.1612,35.1389,35.1612,400.0
2011-06-13 15:05:00,47.36,47.36,47.3,47.3,2800.0,35.1909,35.1909,35.1463,35.1463,2800.0
2011-06-13 15:10:00,47.29,47.29,47.25,47.29,2500.0,35.1389,35.1389,35.1092,35.1389,2500.0
2011-06-13 15:15:00,47.27,47.28,47.23,47.28,1000.0,35.124,35.1314,35.0943,35.1314,1000.0
2011-06-13 15:20:00,47.28,47.29,47.27,47.27,700.0,35.1314,35.1389,35.124,35.124,700.0
2011-06-13 15:25:00,47.28,47.31,47.28,47.31,800.0,35.1314,35.1537,35.1314,35.1537,800.0
2011-06-13 15:30:00,47.27,47.28,47.26,47.26,3100.0,35.124,35.1314,35.1166,35.1166,3100.0
2011-06-13 15:35:00,47.25,47.26,47.23,47.23,1400.0,35.1092,35.1166,35.0943,35.0943,1400.0
2011-06-13 15:40:00,47.21,47.22,47.2,47.2,3000.0,35.0794,35.0869,35.072,35.072,3000.0
2011-06-13 15:45:00,47.19,47.23,47.19,47.23,400.0,35.0646,35.0943,35.0646,35.0943,400.0
2011-06-13 15:50:00,47.22,47.23,47.22,47.23,1000.0,35.0869,35.0943,35.0869,35.0943,1000.0
2011-06-13 15:55:00,47.25,47.27,47.2,47.23,4800.0,35.1092,35.124,35.072,35.0943,4800.0
2011-06-14 09:30:00,47.66,47.81,47.66,47.81,4800.0,35.4138,35.5253,35.4138,35.5253,4800.0
2011-06-14 09:35:00,47.77,47.77,47.77,47.77,2000.0,35.4955,35.4955,35.4955,35.4955,2000.0
2011-06-14 09:40:00,47.75,47.75,47.75,47.75,200.0,35.4807,35.4807,35.4807,35.4807,200.0
2011-06-14 09:45:00,47.86,47.86,47.86,47.86,100.0,35.5624,35.5624,35.5624,35.5624,100.0
2011-06-14 09:50:00,47.83,47.84,47.83,47.84,1100.0,35.5401,35.5476,35.5401,35.5476,1100.0
2011-06-14 09:55:00,47.86,47.88,47.86,47.88,2700.0,35.5624,35.5773,35.5624,35.5773,2700.0
2011-06-14 10:00:00,47.86,47.86,47.83,47.83,200.0,35.5624,35.5624,35.5401,35.5401,200.0
2011-06-14 10:05:00,47.85,47.85,47.85,47.85,100.0,35.555,35.555,35.555,35.555,100.0
2011-06-14 10:10:00,47.87,47.88,47.86,47.87,1200.0,35.5698,35.5773,35.5624,35.5698,1200.0
2011-06-14 10:15:00,47.87,47.87,47.82,47.84,9400.0,35.5698,35.5698,35.5327,35.5476,9400.0
2011-06-14 10:20:00,47.85,47.86,47.83,47.85,13400.0,35.555,35.5624,35.5401,35.555,13400.0
2011-06-14 10:25:00,47.87,47.9,47.87,47.9,1100.0,35.5698,35.5921,35.5698,35.5921,1100.0
2011-06-14 10:30:00,47.94,47.94,47.94,47.94,2300.0,35.6219,35.6219,35.6219,35.6219,2300.0
2011-06-14 10:35:00,47.91,47.91,47.91,47.91,700.0,35.5996,35.5996,35.5996,35.5996,700.0
2011-06-14 10:40:00,47.94,47.94,47.94,47.94,100.0,35.6219,35.6219,35.6219,35.6219,100.0
2011-06-14 10:45:00,47.94,47.94,47.94,47.94,0.0,35.6219,35.6219,35.6219,35.6219,0.0
2011-06-14 10:50:00,47.91,47.91,47.91,47.91,300.0,35.5996,35.5996,35.5996,35.5996,300.0
2011-06-14 10:55:00,47.92,47.92,47.92,47.92,1900.0,35.607,35.607,35.607,35.607,1900.0
2011-06-14 11:00:00,47.92,47.92,47.9,47.9,9100.0,35.607,35.607,35.5921,35.5921,9100.0
2011-06-14 11:05:00,47.9,47.9,47.88,47.9,2100.0,35.5921,35.5921,35.5773,35.5921,2100.0
2011-06-14 11:10:00,47.9,47.9,47.89,47.9,8900.0,35.5921,35.5921,35.5847,35.5921,8900.0
2011-06-14 11:15:00,47.9,47.9,47.89,47.89,1500.0,35.5921,35.5921,35.5847,35.5847,1500.0
2011-06-14 11:20:00,47.9,47.9,47.88,47.88,800.0,35.5921,35.5921,35.5773,35.5773,800.0
2011-06-14 11:25:00,47.88,47.88,47.88,47.88,0.0,35.5773,35.5773,35.5773,35.5773,0.0
2011-06-14 11:30:00,47.85,47.85,47.85,47.85,400.0,35.555,35.555,35.555,35.555,400.0
2011-06-14 11:35:00,47.87,47.88,47.86,47.88,8300.0,35.5698,35.5773,35.5624,35.5773,8300.0
2011-06-14 11:40:00,47.85,47.85,47.85,47.85,100.0,35.555,35.555,35.555,35.555,100.0
2011-06-14 11:45:00,47.86,47.86,47.86,47.86,200.0,35.5624,35.5624,35.5624,35.5624,200.0
2011-06-14 11:50:00,47.84,47.86,47.84,47.86,600.0,35.5476,35.5624,35.5476,35.5624,600.0
2011-06-14 11:55:00,47.9,47.9,47.9,47.9,300.0,35.5921,35.5921,35.5921,35.5921,300.0
2011-06-14 12:00:00,47.88,47.9,47.86,47.86,21900.0,35.5773,35.5921,35.5624,35.5624,21900.0
2011-06-14 12:05:00,47.86,47.86,47.86,47.86,0.0,35.5624,35.5624,35.5624,35.5624,0.0
2011-06-14 12:10:00,47.88,47.89,47.88,47.88,600.0,35.5773,35.5847,35.5773,35.5773,600.0
2011-06-14 12:15:00,47.87,47.87,47.86,47.87,1700.0,35.5698,35.5698,35.5624,35.5698,1700.0
2011-06-14 12:20:00,47.86,47.88,47.86,47.88,200.0,35.5624,35.5773,35.5624,35.5773,200.0
2011-06-14 12:25:00,47.86,47.86,47.85,47.85,42900.0,35.5624,35.5624,35.555,35.555,42900.0
2011-06-14 12:30:00,47.86,47.86,47.84,47.86,5400.0,35.5624,35.5624,35.5476,35.5624,5400.0
2011-06-14 12:35:00,47.85,47.85,47.85,47.85,100.0,35.555,35.555,35.555,35.555,100.0
2011-06-14 12:40:00,47.85,47.86,47.85,47.86,9100.0,35.555,35.5624,35.555,35.5624,9100.0
2011-06-14 12:45:00,47.85,47.85,47.85,47.85,10100.0,35.555,35.555,35.555,35.555,10100.0
2011-06-14 12:50:00,47.85,47.89,47.85,47.88,3300.0,35.555,35.5847,35.555,35.5773,3300.0
2011-06-14 12:55:00,47.87,47.91,47.87,47.91,500.0,35.5698,35.5996,35.5698,35.5996,500.0
2011-06-14 13:00:00,47.88,47.88,47.88,47.88,100.0,35.5773,35.5773,35.5773,35.5773,100.0
2011-06-14 13:05:00,47.87,47.87,47.86,47.86,300.0,35.5698,35.5698,35.5624,35.5624,300.0
2011-06-14 13:10:00,47.89,47.89,47.89,47.89,400.0,35.5847,35.5847,35.5847,35.5847,400.0
2011-06-14 13:15:00,47.89,47.89,47.89,47.89,0.0,35.5847,35.5847,35.5847,35.5847,0.0
2011-06-14 13:20:00,47.92,47.92,47.92,47.92,100.0,35.607,35.607,35.607,35.607,100.0
2011-06-14 13:25:00,47.9,47.9,47.9,47.9,200.0,35.5921,35.5921,35.5921,35.5921,200.0
2011-06-14 13:30:00,47.89,47.94,47.88,47.94,83700.0,35.5847,35.6219,35.5773,35.6219,83700.0
2011-06-14 13:35:00,47.94,47.94,47.93,47.94,900.0,35.6219,35.6219,35.6144,35.6219,900.0
2011-06-14 13:40:00,47.92,47.92,47.92,47.92,200.0,35.607,35.607,35.607,35.607,200.0
2011-06-14 13:45:00,47.91,47.91,47.88,47.9,1400.0,35.5996,35.5996,35.5773,35.5921,1400.0
2011-06-14 13:50:00,47.89,47.9,47.89,47.89,500.0,35.5847,35.5921,35.5847,35.5847,500.0
2011-06-14 13:55:00,47.88,47.88,47.88,47.88,200.0,35.5773,35.5773,35.5773,35.5773,200.0
2011-06-14 14:00:00,47.86,47.88,47.85,47.88,2200.0,35.5624,35.5773,35.555,35.5773,2200.0
2011-06-14 14:05:00,47.87,47.88,47.87,47.88,300.0,35.5698,35.5773,35.5698,35.5773,300.0
2011-06-14 14:10:00,47.9,47.9,47.89,47.89,300.0,35.5921,35.5921,35.5847,35.5847,300.0
2011-06-14 14:15:00,47.89,47.89,47.89,47.89,0.0,35.5847,35.5847,35.5847,35.5847,0.0
2011-06-14 14:20:00,47.9,47.9,47.9,47.9,100.0,35.5921,35.5921,35.5921,35.5921,100.0
2011-06-14 14:25:00,47.93,47.95,47.93,47.93,8900.0,35.6144,35.6293,35.6144,35.6144,8900.0
2011-06-14 14:30:00,47.94,47.94,47.94,47.94,200.0,35.6219,35.6219,35.6219,35.6219,200.0
2011-06-14 14:35:00,47.92,47.94,47.91,47.92,26000.0,35.607,35.6219,35.5996,35.607,26000.0
2011-06-14 14:40:00,47.93,47.95,47.93,47.93,600.0,35.6144,35.6293,35.6144,35.6144,600.0
2011-06-14 14:45:00,47.92,47.98,47.92,47.98,2800.0,35.607,35.6516,35.607,35.6516,2800.0
2011-06-14 14:50:00,47.97,47.97,47.97,47.97,200.0,35.6441,35.6441,35.6441,35.6441,200.0
2011-06-14 14:55:00,47.97,47.98,47.96,47.98,1100.0,35.6441,35.6516,35.6367,35.6516,1100.0
2011-06-14 15:00:00,47.98,48.0,47.98,48.0,2600.0,35.6516,35.6664,35.6516,35.6664,2600.0
2011-06-14 15:05:00,47.98,47.98,47.98,47.98,100.0,35.6516,35.6516,35.6516,35.6516,100.0
2011-06-14 15:10:00,47.98,47.98,47.98,47.98,0.0,35.6516,35.6516,35.6516,35.6516,0.0
2011-06-14 15:15:00,47.98,47.98,47.98,47.98,200.0,35.6516,35.6516,35.6516,35.6516,200.0
2011-06-14 15:20:00,47.97,47.98,47.92,47.92,4700.0,35.6441,35.6516,35.607,35.607,4700.0
2011-06-14 15:25:00,47.92,47.92,47.91,47.91,300.0,35.607,35.607,35.5996,35.5996,300.0
2011-06-14 15:30:00,47.93,47.94,47.9,47.9,2200.0,35.6144,35.6219,35.5921,35.5921,2200.0
2011-06-14 15:35:00,47.87,47.87,47.84,47.84,500.0,35.5698,35.5698,35.5476,35.5476,500.0
2011-06-14 15:40:00,47.85,47.86,47.85,47.86,200.0,35.555,35.5624,35.555,35.5624,200.0
2011-06-14 15:45:00,47.85,47.87,47.82,47.87,4600.0,35.555,35.5698,35.5327,35.5698,4600.0
2011-06-14 15:50:00,47.86,47.86,47.82,47.82,700.0,35.5624,35.5624,35.5327,35.5327,700.0
2011-06-14 15:55:00,47.83,47.89,47.82,47.89,14700.0,35.5401,35.5847,35.5327,35.5847,14700.0
2011-06-15 09:30:00,47.15,47.15,47.1,47.11,14200.0,35.0348,35.0348,34.9977,35.0051,14200.0
2011-06-15 09:35:00,47.22,47.22,47.22,47.22,100.0,35.0869,35.0869,35.0869,35.0869,100.0
2011-06-15 09:40:00,47.2,47.2,47.15,47.15,400.0,35.072,35.072,35.0348,35.0348,400.0
2011-06-15 09:45:00,47.15,47.15,47.15,47.15,0.0,35.0348,35.0348,35.0348,35.0348,0.0
2011-06-15 09:50:00,47.29,47.29,47.29,47.29,100.0,35.1389,35.1389,35.1389,35.1389,100.0
2011-06-15 09:55:00,47.34,47.34,47.27,47.27,3800.0,35.176,35.176,35.124,35.124,3800.0
2011-06-15 10:00:00,47.25,47.3,47.24,47.3,2600.0,35.1092,35.1463,35.1017,35.1463,2600.0
2011-06-15 10:05:00,47.3,47.31,47.29,47.31,400.0,35.1463,35.1537,35.1389,35.1537,400.0
2011-06-15 10:10:00,47.31,47.31,47.31,47.31,0.0,35.1537,35.1537,35.1537,35.1537,0.0
2011-06-15 10:15:00,47.29,47.29,47.26,47.26,200.0,35.1389,35.1389,35.1166,35.1166,200.0
2011-06-15 10:20:00,47.28,47.28,47.21,47.25,12100.0,35.1314,35.1314,35.0794,35.1092,12100.0
2011-06-15 10:25:00,47.25,47.25,47.25,47.25,0.0,35.1092,35.1092,35.1092,35.1092,0.0
2011-06-15 10:30:00,47.25,47.25,47.22,47.23,800.0,35.1092,35.1092,35.0869,35.0943,800.0
2011-06-15 10:35:00,47.2,47.2,47.2,47.2,100.0,35.072,35.072,35.072,35.072,100.0
2011-06-15 10:40:00,47.22,47.22,47.19,47.2,22700.0,35.0869,35.0869,35.0646,35.072,22700.0
2011-06-15 10:45:00,47.21,47.29,47.21,47.28,53300.0,35.0794,35.1389,35.0794,35.1314,53300.0
2011-06-15 10:50:00,47.28,47.28,47.27,47.27,14800.0,35.1314,35.1314,35.124,35.124,14800.0
2011-06-15 10:55:00,47.29,47.29,47.27,47.27,300.0,35.1389,35.1389,35.124,35.124,300.0
2011-06-15 11:00:00,47.28,47.31,47.28,47.31,3500.0,35.1314,35.1537,35.1314,35.1537,3500.0
2011-06-15 11:05:00,47.23,47.23,47.23,47.23,300.0,35.0943,35.0943,35.0943,35.0943,300.0
2011-06-15 11:10:00,47.23,47.25,47.21,47.21,14600.0,35.0943,35.1092,35.0794,35.0794,14600.0
2011-06-15 11:15:00,47.19,47.24,47.19,47.24,2800.0,35.0646,35.1017,35.0646,35.1017,2800.0
2011-06-15 11:20:00,47.26,47.26,47.26,47.26,200.0,35.1166,35.1166,35.1166,35.1166,200.0
2011-06-15 11:25:00,47.23,47.23,47.15,47.15,1500.0,35.0943,35.0943,35.0348,35.0348,1500.0
2011-06-15 11:30:00,47.13,47.16,47.12,47.12,1600.0,35.02,35.0423,35.0126,35.0126,1600.0
2011-06-15 11:35:00,47.11,47.11,46.99,46.99,6300.0,35.0051,35.0051,34.916,34.916,6300.0
2011-06-15 11:40:00,47.0,47.01,46.98,46.98,1600.0,34.9234,34.9308,34.9085,34.9085,1600.0
2011-06-15 11:45:00,46.93,46.98,46.91,46.93,14900.0,34.8714,34.9085,34.8565,34.8714,14900.0
2011-06-15 11:50:00,46.89,46.89,46.81,46.84,6900.0,34.8417,34.8417,34.7822,34.8045,6900.0
2011-06-15 11:55:00,46.88,46.91,46.86,46.91,4100.0,34.8342,34.8565,34.8194,34.8565,4100.0
2011-06-15 12:00:00,46.88,46.92,46.88,46.92,2200.0,34.8342,34.8639,34.8342,34.8639,2200.0
2011-06-15 12:05:00,46.9,46.91,46.88,46.88,2300.0,34.8491,34.8565,34.8342,34.8342,2300.0
2011-06-15 12:10:00,46.89,46.89,46.88,46.88,1700.0,34.8417,34.8417,34.8342,34.8342,1700.0
2011-06-15 12:15:00,46.88,46.88,46.75,46.75,4300.0,34.8342,34.8342,34.7376,34.7376,4300.0
2011-06-15 12:20:00,46.77,46.77,46.69,46.69,4100.0,34.7525,34.7525,34.693,34.693,4100.0
2011-06-15 12:25:00,46.65,46.66,46.61,46.66,4800.0,34.6633,34.6708,34.6336,34.6708,4800.0
2011-06-15 12:30:00,46.74,46.75,46.74,46.75,300.0,34.7302,34.7376,34.7302,34.7376,300.0
2011-06-15 12:35:00,46.77,46.77,46.77,46.77,300.0,34.7525,34.7525,34.7525,34.7525,300.0
2011-06-15 12:40:00,46.78,46.78,46.78,46.78,100.0,34.7599,34.7599,34.7599,34.7599,100.0
2011-06-15 12:45:00,46.76,46.76,46.74,46.74,1600.0,34.7451,34.7451,34.7302,34.7302,1600.0
2011-06-15 12:50:00,46.78,46.8,46.75,46.75,400.0,34.7599,34.7748,34.7376,34.7376,400.0
2011-06-15 12:55:00,46.71,46.71,46.71,46.71,300.0,34.7079,34.7079,34.7079,34.7079,300.0
2011-06-15 13:00:00,46.71,46.73,46.71,46.71,400.0,34.7079,34.7228,34.7079,34.7079,400.0
2011-06-15 13:05:00,46.71,46.71,46.68,46.69,600.0,34.7079,34.7079,34.6856,34.693,600.0
2011-06-15 13:10:00,46.64,46.66,46.64,46.66,600.0,34.6559,34.6708,34.6559,34.6708,600.0
2011-06-15 13:15:00,46.61,46.61,46.61,46.61,100.0,34.6336,34.6336,34.6336,34.6336,100.0
2011-06-15 13:20:00,46.6,46.66,46.6,46.63,2600.0,34.6262,34.6708,34.6262,34.6485,2600.0
2011-06-15 13:25:00,46.64,46.67,46.64,46.67,600.0,34.6559,34.6782,34.6559,34.6782,600.0
2011-06-15 13:30:00,46.64,46.67,46.63,46.63,3900.0,34.6559,34.6782,34.6485,34.6485,3900.0
2011-06-15 13:35:00,46.63,46.63,46.63,46.63,0.0,34.6485,34.6485,34.6485,34.6485,0.0
2011-06-15 13:40:00,46.63,46.63,46.63,46.63,0.0,34.6485,34.6485,34.6485,34.6485,0.0
2011-06-15 13:45:00,46.62,46.63,46.61,46.61,500.0,34.641,34.6485,34.6336,34.6336,500.0
2011-06-15 13:50:00,46.63,46.63,46.59,46.59,200.0,34.6485,34.6485,34.6187,34.6187,200.0
2011-06-15 13:55:00,46.58,46.65,46.58,46.65,3000.0,34.6113,34.6633,34.6113,34.6633,3000.0
2011-06-15 14:00:00,46.65,46.7,46.65,46.7,18400.0,34.6633,34.7005,34.6633,34.7005,18400.0
2011-06-15 14:05:00,46.7,46.79,46.7,46.76,28100.0,34.7005,34.7673,34.7005,34.7451,28100.0
2011-06-15 14:10:00,46.74,46.75,46.71,46.71,10000.0,34.7302,34.7376,34.7079,34.7079,10000.0
2011-06-15 14:15:00,46.72,46.72,46.69,46.69,1300.0,34.7153,34.7153,34.693,34.693,1300.0
2011-06-15 14:20:00,46.65,46.68,46.61,46.61,400.0,34.6633,34.6856,34.6336,34.6336,400.0
2011-06-15 14:25:00,46.62,46.63,46.59,46.6,12300.0,34.641,34.6485,34.6187,34.6262,12300.0
2011-06-15 14:30:00,46.64,46.68,46.64,46.68,500.0,34.6559,34.6856,34.6559,34.6856,500.0
2011-06-15 14:35:00,46.7,46.7,46.7,46.7,300.0,34.7005,34.7005,34.7005,34.7005,300.0
2011-06-15 14:40:00,46.67,46.69,46.67,46.67,400.0,34.6782,34.693,34.6782,34.6782,400.0
2011-06-15 14:45:00,46.64,46.73,46.63,46.73,7100.0,34.6559,34.7228,34.6485,34.7228,7100.0
2011-06-15 14:50:00,46.64,46.7,46.64,46.7,1100.0,34.6559,34.7005,34.6559,34.7005,1100.0
2011-06-15 14:55:00,46.7,46.7,46.7,46.7,0.0,34.7005,34.7005,34.7005,34.7005,0.0
2011-06-15 15:00:00,46.63,46.63,46.61,46.61,300.0,34.6485,34.6485,34.6336,34.6336,300.0
2011-06-15 15:05:00,46.59,46.59,46.58,46.58,300.0,34.6187,34.6187,34.6113,34.6113,300.0
2011-06-15 15:10:00,46.54,46.59,46.54,46.59,300.0,34.5816,34.6187,34.5816,34.6187,300.0
2011-06-15 15:15:00,46.58,46.58,46.56,46.58,1800.0,34.6113,34.6113,34.5964,34.6113,1800.0
2011-06-15 15:20:00,46.57,46.63,46.57,46.63,9400.0,34.6039,34.6485,34.6039,34.6485,9400.0
2011-06-15 15:25:00,46.64,46.7,46.62,46.66,19600.0,34.6559,34.7005,34.641,34.6708,19600.0
2011-06-15 15:30:00,46.66,46.67,46.63,46.63,14300.0,34.6708,34.6782,34.6485,34.6485,14300.0
2011-06-15 15:35:00,46.64,46.65,46.61,46.64,9800.0,34.6559,34.6633,34.6336,34.6559,9800.0
2011-06-15 15:40:00,46.64,46.67,46.64,46.65,3600.0,34.6559,34.6782,34.6559,34.6633,3600.0
2011-06-15 15:45:00,46.69,46.72,46.69,46.71,8000.0,34.693,34.7153,34.693,34.7079,8000.0
2011-06-15 15:50:00,46.72,46.73,46.69,46.73,5600.0,34.7153,34.7228,34.693,34.7228,5600.0
2011-06-15 15:55:00,46.74,46.76,46.7,46.76,85600.0,34.7302,34.7451,34.7005,34.7451,85600.0
2011-06-16 09:30:00,46.55,46.63,46.5,46.56,13900.0,34.589,34.6485,34.5519,34.5964,13900.0
2011-06-16 09:35:00,46.57,46.69,46.57,46.69,2200.0,34.6039,34.693,34.6039,34.693,2200.0
2011-06-16 09:40:00,46.72,46.72,46.67,46.67,23000.0,34.7153,34.7153,34.6782,34.6782,23000.0
2011-06-16 09:45:00,46.63,46.7,46.63,46.7,300.0,34.6485,34.7005,34.6485,34.7005,300.0
2011-06-16 09:50:00,46.68,46.72,46.68,46.72,1700.0,34.6856,34.7153,34.6856,34.7153,1700.0
2011-06-16 09:55:00,46.63,46.64,46.63,46.63,5100.0,34.6485,34.6559,34.6485,34.6485,5100.0
2011-06-16 10:00:00,46.5,46.5,46.45,46.49,4900.0,34.5519,34.5519,34.5147,34.5444,4900.0
2011-06-16 10:05:00,46.56,46.6,46.56,46.6,400.0,34.5964,34.6262,34.5964,34.6262,400.0
2011-06-16 10:10:00,46.61,46.72,46.61,46.72,800.0,34.6336,34.7153,34.6336,34.7153,800.0
2011-06-16 10:15:00,46.75,46.76,46.73,46.73,4800.0,34.7376,34.7451,34.7228,34.7228,4800.0
2011-06-16 10:20:00,46.75,46.75,46.74,46.74,700.0,34.7376,34.7376,34.7302,34.7302,700.0
2011-06-16 10:25:00,46.75,46.75,46.7,46.7,5200.0,34.7376,34.7376,34.7005,34.7005,5200.0
2011-06-16 10:30:00,46.66,46.69,46.64,46.69,1500.0,34.6708,34.693,34.6559,34.693,1500.0
2011-06-16 10:35:00,46.73,46.79,46.73,46.79,2100.0,34.7228,34.7673,34.7228,34.7673,2100.0
2011-06-16 10:40:00,46.86,46.86,46.82,46.83,4800.0,34.8194,34.8194,34.7896,34.7971,4800.0
2011-06-16 10:45:00,46.83,46.83,46.83,46.83,0.0,34.7971,34.7971,34.7971,34.7971,0.0
2011-06-16 10:50:00,46.78,46.8,46.78,46.8,1900.0,34.7599,34.7748,34.7599,34.7748,1900.0
2011-06-16 10:55:00,46.76,46.76,46.72,46.76,5700.0,34.7451,34.7451,34.7153,34.7451,5700.0
2011-06-16 11:00:00,46.75,46.76,46.74,46.74,7000.0,34.7376,34.7451,34.7302,34.7302,7000.0
2011-06-16 11:05:00,46.66,46.66,46.66,46.66,900.0,34.6708,34.6708,34.6708,34.6708,900.0
2011-06-16 11:10:00,46.67,46.68,46.67,46.68,600.0,34.6782,34.6856,34.6782,34.6856,600.0
2011-06-16 11:15:00,46.66,46.8,46.66,46.8,1700.0,34.6708,34.7748,34.6708,34.7748,1700.0
2011-06-16 11:20:00,46.83,46.85,46.77,46.77,900.0,34.7971,34.8119,34.7525,34.7525,900.0
2011-06-16 11:25:00,46.77,46.77,46.77,46.77,0.0,34.7525,34.7525,34.7525,34.7525,0.0
2011-06-16 11:30:00,46.82,46.89,46.82,46.87,2200.0,34.7896,34.8417,34.7896,34.8268,2200.0
2011-06-16 11:35:00,46.86,46.86,46.8,46.81,3600.0,34.8194,34.8194,34.7748,34.7822,3600.0
2011-06-16 11:40:00,46.81,46.81,46.81,46.81,0.0,34.7822,34.7822,34.7822,34.7822,0.0
2011-06-16 11:45:00,46.81,46.81,46.79,46.79,300.0,34.7822,34.7822,34.7673,34.7673,300.0
2011-06-16 11:50:00,46.75,46.75,46.75,46.75,1000.0,34.7376,34.7376,34.7376,34.7376,1000.0
2011-06-16 11:55:00,46.74,46.74,46.74,46.74,100.0,34.7302,34.7302,34.7302,34.7302,100.0
2011-06-16 12:00:00,46.74,46.74,46.74,46.74,0.0,34.7302,34.7302,34.7302,34.7302,0.0
2011-06-16 12:05:00,46.79,46.79,46.77,46.77,8400.0,34.7673,34.7673,34.7525,34.7525,8400.0
2011-06-16 12:10:00,46.77,46.77,46.77,46.77,0.0,34.7525,34.7525,34.7525,34.7525,0.0
2011-06-16 12:15:00,46.75,46.75,46.71,46.73,1200.0,34.7376,34.7376,34.7079,34.7228,1200.0
2011-06-16 12:20:00,46.73,46.75,46.73,46.75,1200.0,34.7228,34.7376,34.7228,34.7376,1200.0
2011-06-16 12:25:00,46.76,46.78,46.76,46.78,1700.0,34.7451,34.7599,34.7451,34.7599,1700.0
2011-06-16 12:30:00,46.8,46.8,46.78,46.8,1400.0,34.7748,34.7748,34.7599,34.7748,1400.0
2011-06-16 12:35:00,46.76,46.76,46.76,46.76,300.0,34.7451,34.7451,34.7451,34.7451,300.0
2011-06-16 12:40:00,46.78,46.78,46.77,46.77,500.0,34.7599,34.7599,34.7525,34.7525,500.0
2011-06-16 12:45:00,46.77,46.78,46.77,46.78,3000.0,34.7525,34.7599,34.7525,34.7599,3000.0
2011-06-16 12:50:00,46.77,46.77,46.77,46.77,200.0,34.7525,34.7525,34.7525,34.7525,200.0
2011-06-16 12:55:00,46.77,46.78,46.72,46.72,2000.0,34.7525,34.7599,34.7153,34.7153,2000.0
2011-06-16 13:00:00,46.71,46.71,46.71,46.71,100.0,34.7079,34.7079,34.7079,34.7079,100.0
2011-06-16 13:05:00,46.71,46.71,46.71,46.71,1100.0,34.7079,34.7079,34.7079,34.7079,1100.0
2011-06-16 13:10:00,46.71,46.74,46.71,46.73,700.0,34.7079,34.7302,34.7079,34.7228,700.0
2011-06-16 13:15:00,46.74,46.77,46.74,46.77,1100.0,34.7302,34.7525,34.7302,34.7525,1100.0
2011-06-16 13:20:00,46.77,46.77,46.7,46.74,1600.0,34.7525,34.7525,34.7005,34.7302,1600.0
2011-06-16 13:25:00,46.73,46.74,46.72,46.72,20100.0,34.7228,34.7302,34.7153,34.7153,20100.0
2011-06-16 13:30:00,46.7,46.7,46.66,46.67,1200.0,34.7005,34.7005,34.6708,34.6782,1200.0
2011-06-16 13:35:00,46.66,46.66,46.6,46.6,500.0,34.6708,34.6708,34.6262,34.6262,500.0
2011-06-16 13:40:00,46.6,46.6,46.56,46.59,500.0,34.6262,34.6262,34.5964,34.6187,500.0
2011-06-16 13:45:00,46.57,46.58,46.56,46.58,21100.0,34.6039,34.6113,34.5964,34.6113,21100.0
2011-06-16 13:50:00,46.58,46.58,46.55,46.55,9900.0,34.6113,34.6113,34.589,34.589,9900.0
2011-06-16 13:55:00,46.55,46.55,46.5,46.5,6300.0,34.589,34.589,34.5519,34.5519,6300.0
2011-06-16 14:00:00,46.5,46.51,46.47,46.51,8200.0,34.5519,34.5593,34.5296,34.5593,8200.0
2011-06-16 14:05:00,46.5,46.51,46.5,46.51,2200.0,34.5519,34.5593,34.5519,34.5593,2200.0
2011-06-16 14:10:00,46.5,46.5,46.47,46.47,5600.0,34.5519,34.5519,34.5296,34.5296,5600.0
2011-06-16 14:15:00,46.45,46.45,46.42,46.42,300.0,34.5147,34.5147,34.4924,34.4924,300.0
2011-06-16 14:20:00,46.42,46.42,46.42,46.42,0.0,34.4924,34.4924,34.4924,34.4924,0.0
2011-06-16 14:25:00,46.42,46.42,46.42,46.42,0.0,34.4924,34.4924,34.4924,34.4924,0.0
2011-06-16 14:30:00,46.45,46.45,46.45,46.45,300.0,34.5147,34.5147,34.5147,34.5147,300.0
2011-06-16 14:35:00,46.41,46.41,46.36,46.36,1600.0,34.485,34.485,34.4478,34.4478,1600.0
2011-06-16 14:40:00,46.34,46.35,46.34,46.35,600.0,34.433,34.4404,34.433,34.4404,600.0
2011-06-16 14:45:00,46.3,46.32,46.3,46.3,1200.0,34.4033,34.4181,34.4033,34.4033,1200.0
2011-06-16 14:50:00,46.29,46.29,46.29,46.29,200.0,34.3958,34.3958,34.3958,34.3958,200.0
2011-06-16 14:55:00,46.29,46.29,46.29,46.29,0.0,34.3958,34.3958,34.3958,34.3958,0.0
2011-06-16 15:00:00,46.41,46.41,46.39,46.39,500.0,34.485,34.485,34.4701,34.4701,500.0
2011-06-16 15:05:00,46.46,46.46,46.46,46.46,100.0,34.5221,34.5221,34.5221,34.5221,100.0
2011-06-16 15:10:00,46.48,46.5,46.48,46.49,600.0,34.537,34.5519,34.537,34.5444,600.0
2011-06-16 15:15:00,46.5,46.5,46.47,46.49,6600.0,34.5519,34.5519,34.5296,34.5444,6600.0
2011-06-16 15:20:00,46.52,46.52,46.48,46.48,600.0,34.5667,34.5667,34.537,34.537,600.0
2011-06-16 15:25:00,46.54,46.54,46.54,46.54,200.0,34.5816,34.5816,34.5816,34.5816,200.0
2011-06-16 15:30:00,46.58,46.59,46.58,46.59,400.0,34.6113,34.6187,34.6113,34.6187,400.0
2011-06-16 15:35:00,46.59,46.59,46.56,46.56,700.0,34.6187,34.6187,34.5964,34.5964,700.0
2011-06-16 15:40:00,46.61,46.61,46.6,46.6,600.0,34.6336,34.6336,34.6262,34.6262,600.0
2011-06-16 15:45:00,46.63,46.63,46.59,46.6,4900.0,34.6485,34.6485,34.6187,34.6262,4900.0
2011-06-16 15:50:00,46.6,46.66,46.58,46.66,10300.0,34.6262,34.6708,34.6113,34.6708,10300.0
2011-06-16 15:55:00,46.63,46.65,46.61,46.65,1700.0,34.6485,34.6633,34.6336,34.6633,1700.0
2011-06-17 09:30:00,47.21,47.21,47.02,47.02,26800.0,35.0794,35.0794,34.9383,34.9383,26800.0
2011-06-17 09:35:00,47.08,47.08,47.03,47.03,600.0,34.9828,34.9828,34.9457,34.9457,600.0
2011-06-17 09:40:00,47.02,47.02,47.02,47.02,100.0,34.9383,34.9383,34.9383,34.9383,100.0
2011-06-17 09:45:00,47.06,47.06,47.06,47.06,400.0,34.968,34.968,34.968,34.968,400.0
2011-06-17 09:50:00,47.04,47.04,46.98,46.98,400.0,34.9531,34.9531,34.9085,34.9085,400.0
2011-06-17 09:55:00,47.03,47.06,47.01,47.05,7200.0,34.9457,34.968,34.9308,34.9605,7200.0
2011-06-17 10:00:00,47.1,47.15,47.08,47.15,9100.0,34.9977,35.0348,34.9828,35.0348,9100.0
2011-06-17 10:05:00,47.15,47.15,47.15,47.15,0.0,35.0348,35.0348,35.0348,35.0348,0.0
2011-06-17 10:10:00,47.08,47.08,47.08,47.08,8700.0,34.9828,34.9828,34.9828,34.9828,8700.0
2011-06-17 10:15:00,47.07,47.07,47.01,47.02,159200.0,34.9754,34.9754,34.9308,34.9383,159200.0
2011-06-17 10:20:00,47.0,47.0,46.92,46.92,5900.0,34.9234,34.9234,34.8639,34.8639,5900.0
2011-06-17 10:25:00,46.92,46.92,46.87,46.87,13200.0,34.8639,34.8639,34.8268,34.8268,13200.0
2011-06-17 10:30:00,46.93,46.93,46.93,46.93,200.0,34.8714,34.8714,34.8714,34.8714,200.0
2011-06-17 10:35:00,46.93,47.0,46.92,47.0,15100.0,34.8714,34.9234,34.8639,34.9234,15100.0
2011-06-17 10:40:00,47.0,47.0,46.96,46.97,5300.0,34.9234,34.9234,34.8937,34.9011,5300.0
2011-06-17 10:45:00,46.99,47.05,46.99,47.05,5500.0,34.916,34.9605,34.916,34.9605,5500.0
2011-06-17 10:50:00,47.05,47.05,47.0,47.0,19900.0,34.9605,34.9605,34.9234,34.9234,19900.0
2011-06-17 10:55:00,47.0,47.0,47.0,47.0,100.0,34.9234,34.9234,34.9234,34.9234,100.0
2011-06-17 11:00:00,46.99,46.99,46.89,46.89,1200.0,34.916,34.916,34.8417,34.8417,1200.0
2011-06-17 11:05:00,46.89,46.92,46.89,46.91,10800.0,34.8417,34.8639,34.8417,34.8565,10800.0
2011-06-17 11:10:00,46.98,46.98,46.98,46.98,200.0,34.9085,34.9085,34.9085,34.9085,200.0
2011-06-17 11:15:00,46.99,46.99,46.99,46.99,3800.0,34.916,34.916,34.916,34.916,3800.0
2011-06-17 11:20:00,46.99,46.99,46.99,46.99,0.0,34.916,34.916,34.916,34.916,0.0
2011-06-17 11:25:00,47.01,47.04,47.01,47.02,600.0,34.9308,34.9531,34.9308,34.9383,600.0
2011-06-17 11:30:00,47.01,47.01,46.95,46.96,400.0,34.9308,34.9308,34.8862,34.8937,400.0
2011-06-17 11:35:00,46.97,46.97,46.95,46.97,400.0,34.9011,34.9011,34.8862,34.9011,400.0
2011-06-17 11:40:00,46.94,46.94,46.93,46.94,1500.0,34.8788,34.8788,34.8714,34.8788,1500.0
2011-06-17 11:45:00,46.97,46.99,46.94,46.99,6200.0,34.9011,34.916,34.8788,34.916,6200.0
2011-06-17 11:50:00,47.0,47.0,46.95,46.95,2200.0,34.9234,34.9234,34.8862,34.8862,2200.0
2011-06-17 11:55:00,46.95,47.0,46.95,46.98,3600.0,34.8862,34.9234,34.8862,34.9085,3600.0
2011-06-17 12:00:00,47.03,47.03,46.96,46.96,8100.0,34.9457,34.9457,34.8937,34.8937,8100.0
2011-06-17 12:05:00,46.96,46.96,46.96,46.96,0.0,34.8937,34.8937,34.8937,34.8937,0.0
2011-06-17 12:10:00,46.96,46.96,46.96,46.96,0.0,34.8937,34.8937,34.8937,34.8937,0.0
2011-06-17 12:15:00,47.0,47.0,46.92,46.92,9300.0,34.9234,34.9234,34.8639,34.8639,9300.0
2011-06-17 12:20:00,46.92,46.92,46.92,46.92,0.0,34.8639,34.8639,34.8639,34.8639,0.0
2011-06-17 12:25:00,46.88,46.91,46.88,46.91,6500.0,34.8342,34.8565,34.8342,34.8565,6500.0
2011-06-17 12:30:00,46.93,46.93,46.88,46.9,1600.0,34.8714,34.8714,34.8342,34.8491,1600.0
2011-06-17 12:35:00,46.9,46.9,46.9,46.9,0.0,34.8491,34.8491,34.8491,34.8491,0.0
2011-06-17 12:40:00,46.9,46.9,46.9,46.9,0.0,34.8491,34.8491,34.8491,34.8491,0.0
2011-06-17 12:45:00,46.87,46.87,46.87,46.87,700.0,34.8268,34.8268,34.8268,34.8268,700.0
2011-06-17 12:50:00,46.86,46.86,46.82,46.82,98700.0,34.8194,34.8194,34.7896,34.7896,98700.0
2011-06-17 12:55:00,46.8,46.8,46.8,46.8,700.0,34.7748,34.7748,34.7748,34.7748,700.0
2011-06-17 13:00:00,46.8,46.8,46.8,46.8,0.0,34.7748,34.7748,34.7748,34.7748,0.0
2011-06-17 13:05:00,46.8,46.8,46.78,46.78,5100.0,34.7748,34.7748,34.7599,34.7599,5100.0
2011-06-17 13:10:00,46.78,46.78,46.78,46.78,0.0,34.7599,34.7599,34.7599,34.7599,0.0
2011-06-17 13:15:00,46.74,46.74,46.74,46.74,100.0,34.7302,34.7302,34.7302,34.7302,100.0
2011-06-17 13:20:00,46.74,46.74,46.74,46.74,0.0,34.7302,34.7302,34.7302,34.7302,0.0
2011-06-17 13:25:00,46.78,46.8,46.78,46.79,1000.0,34.7599,34.7748,34.7599,34.7673,1000.0
2011-06-17 13:30:00,46.79,46.82,46.79,46.82,800.0,34.7673,34.7896,34.7673,34.7896,800.0
2011-06-17 13:35:00,46.81,46.82,46.8,46.82,400.0,34.7822,34.7896,34.7748,34.7896,400.0
2011-06-17 13:40:00,46.85,46.85,46.83,46.83,10400.0,34.8119,34.8119,34.7971,34.7971,10400.0
2011-06-17 13:45:00,46.83,46.83,46.83,46.83,0.0,34.7971,34.7971,34.7971,34.7971,0.0
2011-06-17 13:50:00,46.8,46.8,46.78,46.79,13100.0,34.7748,34.7748,34.7599,34.7673,13100.0
2011-06-17 13:55:00,46.8,46.8,46.79,46.79,11200.0,34.7748,34.7748,34.7673,34.7673,11200.0
2011-06-17 14:00:00,46.78,46.8,46.78,46.78,12300.0,34.7599,34.7748,34.7599,34.7599,12300.0
2011-06-17 14:05:00,46.8,46.8,46.8,46.8,11500.0,34.7748,34.7748,34.7748,34.7748,11500.0
2011-06-17 14:10:00,46.8,46.8,46.79,46.8,7700.0,34.7748,34.7748,34.7673,34.7748,7700.0
2011-06-17 14:15:00,46.82,46.84,46.82,46.84,500.0,34.7896,34.8045,34.7896,34.8045,500.0
2011-06-17 14:20:00,46.84,46.84,46.84,46.84,0.0,34.8045,34.8045,34.8045,34.8045,0.0
2011-06-17 14:25:00,46.92,46.95,46.92,46.95,700.0,34.8639,34.8862,34.8639,34.8862,700.0
2011-06-17 14:30:00,46.97,46.97,46.91,46.91,700.0,34.9011,34.9011,34.8565,34.8565,700.0
2011-06-17 14:35:00,46.89,46.9,46.87,46.87,3100.0,34.8417,34.8491,34.8268,34.8268,3100.0
2011-06-17 14:40:00,46.9,46.9,46.88,46.88,1200.0,34.8491,34.8491,34.8342,34.8342,1200.0
2011-06-17 14:45:00,46.89,46.89,46.82,46.84,34100.0,34.8417,34.8417,34.7896,34.8045,34100.0
2011-06-17 14:50:00,46.84,46.89,46.84,46.85,4200.0,34.8045,34.8417,34.8045,34.8119,4200.0
2011-06-17 14:55:00,46.85,46.87,46.84,46.86,20200.0,34.8119,34.8268,34.8045,34.8194,20200.0
2011-06-17 15:00:00,46.87,46.88,46.84,46.84,900.0,34.8268,34.8342,34.8045,34.8045,900.0
2011-06-17 15:05:00,46.85,46.86,46.85,46.86,200.0,34.8119,34.8194,34.8119,34.8194,200.0
2011-06-17 15:10:00,46.82,46.82,46.79,46.79,1400.0,34.7896,34.7896,34.7673,34.7673,1400.0
2011-06-17 15:15:00,46.77,46.77,46.65,46.65,400.0,34.7525,34.7525,34.6633,34.6633,400.0
2011-06-17 15:20:00,46.72,46.75,46.69,46.75,4500.0,34.7153,34.7376,34.693,34.7376,4500.0
2011-06-17 15:25:00,46.75,46.75,46.75,46.75,0.0,34.7376,34.7376,34.7376,34.7376,0.0
2011-06-17 15:30:00,46.75,46.75,46.75,46.75,0.0,34.7376,34.7376,34.7376,34.7376,0.0
2011-06-17 15:35:00,46.77,46.77,46.77,46.77,200.0,34.7525,34.7525,34.7525,34.7525,200.0
2011-06-17 15:40:00,46.81,46.82,46.8,46.82,800.0,34.7822,34.7896,34.7748,34.7896,800.0
2011-06-17 15:45:00,46.84,46.88,46.84,46.86,1100.0,34.8045,34.8342,34.8045,34.8194,1100.0
2011-06-17 15:50:00,46.85,46.87,46.84,46.87,3900.0,34.8119,34.8268,34.8045,34.8268,3900.0
2011-06-17 15:55:00,46.88,46.88,46.76,46.76,3900.0,34.8342,34.8342,34.7451,34.7451,3900.0
2011-06-20 09:30:00,46.73,46.73,46.49,46.61,27600.0,34.7228,34.7228,34.5444,34.6336,27600.0
2011-06-20 09:35:00,46.61,46.62,46.58,46.6,3100.0,34.6336,34.641,34.6113,34.6262,3100.0
2011-06-20 09:40:00,46.6,46.72,46.59,46.72,5400.0,34.6262,34.7153,34.6187,34.7153,5400.0
2011-06-20 09:45:00,46.66,46.73,46.66,46.72,3600.0,34.6708,34.7228,34.6708,34.7153,3600.0
2011-06-20 09:50:00,46.73,46.8,46.73,46.73,2100.0,34.7228,34.7748,34.7228,34.7228,2100.0
2011-06-20 09:55:00,46.73,46.78,46.73,46.76,3800.0,34.7228,34.7599,34.7228,34.7451,3800.0
2011-06-20 10:00:00,46.75,46.81,46.73,46.73,7000.0,34.7376,34.7822,34.7228,34.7228,7000.0
2011-06-20 10:05:00,46.69,46.76,46.68,46.68,2700.0,34.693,34.7451,34.6856,34.6856,2700.0
2011-06-20 10:10:00,46.68,46.73,46.66,46.66,2500.0,34.6856,34.7228,34.6708,34.6708,2500.0
2011-06-20 10:15:00,46.66,46.68,46.63,46.68,6600.0,34.6708,34.6856,34.6485,34.6856,6600.0
2011-06-20 10:20:00,46.69,46.79,46.68,46.69,57600.0,34.693,34.7673,34.6856,34.693,57600.0
2011-06-20 10:25:00,46.66,46.74,46.66,46.74,2600.0,34.6708,34.7302,34.6708,34.7302,2600.0
2011-06-20 10:30:00,46.74,46.8,46.74,46.8,7400.0,34.7302,34.7748,34.7302,34.7748,7400.0
2011-06-20 10:35:00,46.83,46.83,46.8,46.82,1200.0,34.7971,34.7971,34.7748,34.7896,1200.0
2011-06-20 10:40:00,46.81,46.88,46.81,46.86,4300.0,34.7822,34.8342,34.7822,34.8194,4300.0
2011-06-20 10:45:00,46.88,46.91,46.88,46.88,2400.0,34.8342,34.8565,34.8342,34.8342,2400.0
2011-06-20 10:50:00,46.88,46.88,46.86,46.86,7700.0,34.8342,34.8342,34.8194,34.8194,7700.0
2011-06-20 10:55:00,46.84,46.87,46.79,46.79,3900.0,34.8045,34.8268,34.7673,34.7673,3900.0
2011-06-20 11:00:00,46.84,46.84,46.78,46.81,7300.0,34.8045,34.8045,34.7599,34.7822,7300.0
2011-06-20 11:05:00,46.79,46.82,46.75,46.75,2800.0,34.7673,34.7896,34.7376,34.7376,2800.0
2011-06-20 11:10:00,46.76,46.83,46.76,46.79,4600.0,34.7451,34.7971,34.7451,34.7673,4600.0
2011-06-20 11:15:00,46.77,46.78,46.76,46.78,1300.0,34.7525,34.7599,34.7451,34.7599,1300.0
2011-06-20 11:20:00,46.81,46.88,46.81,46.88,2400.0,34.7822,34.8342,34.7822,34.8342,2400.0
2011-06-20 11:25:00,46.89,46.89,46.86,46.88,6300.0,34.8417,34.8417,34.8194,34.8342,6300.0
2011-06-20 11:30:00,46.9,46.92,46.89,46.91,8500.0,34.8491,34.8639,34.8417,34.8565,8500.0
2011-06-20 11:35:00,46.89,46.89,46.85,46.87,1100.0,34.8417,34.8417,34.8119,34.8268,1100.0
2011-06-20 11:40:00,46.86,46.92,46.86,46.91,1400.0,34.8194,34.8639,34.8194,34.8565,1400.0
2011-06-20 11:45:00,46.92,46.93,46.92,46.93,1500.0,34.8639,34.8714,34.8639,34.8714,1500.0
2011-06-20 11:50:00,46.93,46.95,46.91,46.95,2600.0,34.8714,34.8862,34.8565,34.8862,2600.0
2011-06-20 11:55:00,46.96,46.96,46.93,46.93,1100.0,34.8937,34.8937,34.8714,34.8714,1100.0
2011-06-20 12:00:00,46.95,46.96,46.93,46.93,1500.0,34.8862,34.8937,34.8714,34.8714,1500.0
2011-06-20 12:05:00,46.93,46.96,46.89,46.89,1400.0,34.8714,34.8937,34.8417,34.8417,1400.0
2011-06-20 12:10:00,46.91,46.93,46.89,46.89,2300.0,34.8565,34.8714,34.8417,34.8417,2300.0
2011-06-20 12:15:00,46.9,46.92,46.9,46.9,2100.0,34.8491,34.8639,34.8491,34.8491,2100.0
2011-06-20 12:20:00,46.9,46.9,46.89,46.9,4000.0,34.8491,34.8491,34.8417,34.8491,4000.0
2011-06-20 12:25:00,46.9,46.92,46.9,46.92,1000.0,34.8491,34.8639,34.8491,34.8639,1000.0
2011-06-20 12:30:00,46.92,46.95,46.91,46.91,1600.0,34.8639,34.8862,34.8565,34.8565,1600.0
2011-06-20 12:35:00,46.9,46.92,46.9,46.9,900.0,34.8491,34.8639,34.8491,34.8491,900.0
2011-06-20 12:40:00,46.9,46.91,46.9,46.91,1400.0,34.8491,34.8565,34.8491,34.8565,1400.0
2011-06-20 12:45:00,46.93,46.94,46.92,46.92,2000.0,34.8714,34.8788,34.8639,34.8639,2000.0
2011-06-20 12:50:00,46.92,46.92,46.89,46.89,1300.0,34.8639,34.8639,34.8417,34.8417,1300.0
2011-06-20 12:55:00,46.9,46.9,46.89,46.89,1900.0,34.8491,34.8491,34.8417,34.8417,1900.0
2011-06-20 13:00:00,46.9,46.9,46.86,46.86,2400.0,34.8491,34.8491,34.8194,34.8194,2400.0
2011-06-20 13:05:00,46.84,46.86,46.84,46.86,1700.0,34.8045,34.8194,34.8045,34.8194,1700.0
2011-06-20 13:10:00,46.86,46.87,46.84,46.84,1100.0,34.8194,34.8268,34.8045,34.8045,1100.0
2011-06-20 13:15:00,46.85,46.89,46.85,46.88,12200.0,34.8119,34.8417,34.8119,34.8342,12200.0
2011-06-20 13:20:00,46.88,46.89,46.87,46.87,1300.0,34.8342,34.8417,34.8268,34.8268,1300.0
2011-06-20 13:25:00,46.88,46.89,46.85,46.88,1200.0,34.8342,34.8417,34.8119,34.8342,1200.0
2011-06-20 13:30:00,46.89,46.9,46.84,46.88,10500.0,34.8417,34.8491,34.8045,34.8342,10500.0
2011-06-20 13:35:00,46.88,46.91,46.86,46.86,1300.0,34.8342,34.8565,34.8194,34.8194,1300.0
2011-06-20 13:40:00,46.88,46.88,46.86,46.86,900.0,34.8342,34.8342,34.8194,34.8194,900.0
2011-06-20 13:45:00,46.84,46.85,46.84,46.85,1600.0,34.8045,34.8119,34.8045,34.8119,1600.0
2011-06-20 13:50:00,46.84,46.85,46.84,46.85,1500.0,34.8045,34.8119,34.8045,34.8119,1500.0
2011-06-20 13:55:00,46.84,46.84,46.84,46.84,1200.0,34.8045,34.8045,34.8045,34.8045,1200.0
2011-06-20 14:00:00,46.84,46.85,46.84,46.84,2200.0,34.8045,34.8119,34.8045,34.8045,2200.0
2011-06-20 14:05:00,46.84,46.87,46.84,46.86,1200.0,34.8045,34.8268,34.8045,34.8194,1200.0
2011-06-20 14:10:00,46.86,46.86,46.84,46.84,1500.0,34.8194,34.8194,34.8045,34.8045,1500.0
2011-06-20 14:15:00,46.85,46.86,46.84,46.85,1400.0,34.8119,34.8194,34.8045,34.8119,1400.0
2011-06-20 14:20:00,46.84,46.85,46.84,46.84,1900.0,34.8045,34.8119,34.8045,34.8045,1900.0
2011-06-20 14:25:00,46.84,46.85,46.84,46.85,1500.0,34.8045,34.8119,34.8045,34.8119,1500.0
2011-06-20 14:30:00,46.84,46.88,46.84,46.87,4400.0,34.8045,34.8342,34.8045,34.8268,4400.0
2011-06-20 14:35:00,46.87,46.9,46.87,46.89,2200.0,34.8268,34.8491,34.8268,34.8417,2200.0
2011-06-20 14:40:00,46.87,46.9,46.86,46.88,1400.0,34.8268,34.8491,34.8194,34.8342,1400.0
2011-06-20 14:45:00,46.9,46.94,46.88,46.88,1400.0,34.8491,34.8788,34.8342,34.8342,1400.0
2011-06-20 14:50:00,46.88,46.9,46.86,46.86,1400.0,34.8342,34.8491,34.8194,34.8194,1400.0
2011-06-20 14:55:00,46.88,46.88,46.86,46.88,1900.0,34.8342,34.8342,34.8194,34.8342,1900.0
2011-06-20 15:00:00,46.89,46.89,46.85,46.85,1300.0,34.8417,34.8417,34.8119,34.8119,1300.0
2011-06-20 15:05:00,46.85,46.86,46.85,46.85,3500.0,34.8119,34.8194,34.8119,34.8119,3500.0
2011-06-20 15:10:00,46.86,46.86,46.77,46.79,3900.0,34.8194,34.8194,34.7525,34.7673,3900.0
2011-06-20 15:15:00,46.79,46.82,46.77,46.82,4400.0,34.7673,34.7896,34.7525,34.7896,4400.0
2011-06-20 15:20:00,46.78,46.78,46.76,46.76,2100.0,34.7599,34.7599,34.7451,34.7451,2100.0
2011-06-20 15:25:00,46.76,46.79,46.75,46.75,2400.0,34.7451,34.7673,34.7376,34.7376,2400.0
2011-06-20 15:30:00,46.76,46.87,46.76,46.87,29500.0,34.7451,34.8268,34.7451,34.8268,29500.0
2011-06-20 15:35:00,46.88,46.93,46.88,46.91,40500.0,34.8342,34.8714,34.8342,34.8565,40500.0
2011-06-20 15:40:00,46.91,46.92,46.89,46.9,3700.0,34.8565,34.8639,34.8417,34.8491,3700.0
2011-06-20 15:45:00,46.9,46.95,46.88,46.89,7300.0,34.8491,34.8862,34.8342,34.8417,7300.0
2011-06-20 15:50:00,46.91,46.91,46.86,46.89,4300.0,34.8565,34.8565,34.8194,34.8417,4300.0
2011-06-20 15:55:00,46.89,46.92,46.86,46.88,12900.0,34.8417,34.8639,34.8194,34.8342,12900.0
2011-06-21 09:30:00,47.28,47.28,47.25,47.26,4100.0,35.1314,35.1314,35.1092,35.1166,4100.0
2011-06-21 09:35:00,47.25,47.26,47.25,47.26,700.0,35.1092,35.1166,35.1092,35.1166,700.0
2011-06-21 09:40:00,47.3,47.3,47.29,47.29,900.0,35.1463,35.1463,35.1389,35.1389,900.0
2011-06-21 09:45:00,47.27,47.27,47.25,47.26,3500.0,35.124,35.124,35.1092,35.1166,3500.0
2011-06-21 09:50:00,47.29,47.33,47.29,47.33,300.0,35.1389,35.1686,35.1389,35.1686,300.0
2011-06-21 09:55:00,47.34,47.34,47.34,47.34,300.0,35.176,35.176,35.176,35.176,300.0
2011-06-21 10:00:00,47.36,47.44,47.36,47.41,600.0,35.1909,35.2503,35.1909,35.228,600.0
2011-06-21 10:05:00,47.38,47.43,47.38,47.43,900.0,35.2057,35.2429,35.2057,35.2429,900.0
2011-06-21 10:10:00,47.43,47.44,47.39,47.44,4300.0,35.2429,35.2503,35.2132,35.2503,4300.0
2011-06-21 10:15:00,47.49,47.49,47.49,47.49,700.0,35.2875,35.2875,35.2875,35.2875,700.0
2011-06-21 10:20:00,47.47,47.47,47.47,47.47,100.0,35.2726,35.2726,35.2726,35.2726,100.0
2011-06-21 10:25:00,47.5,47.5,47.5,47.5,100.0,35.2949,35.2949,35.2949,35.2949,100.0
2011-06-21 10:30:00,47.5,47.5,47.49,47.49,400.0,35.2949,35.2949,35.2875,35.2875,400.0
2011-06-21 10:35:00,47.49,47.49,47.46,47.49,1300.0,35.2875,35.2875,35.2652,35.2875,1300.0
2011-06-21 10:40:00,47.51,47.54,47.51,47.54,10400.0,35.3023,35.3246,35.3023,35.3246,10400.0
2011-06-21 10:45:00,47.58,47.58,47.58,47.58,200.0,35.3544,35.3544,35.3544,35.3544,200.0
2011-06-21 10:50:00,47.56,47.56,47.54,47.54,2600.0,35.3395,35.3395,35.3246,35.3246,2600.0
2011-06-21 10:55:00,47.54,47.54,47.54,47.54,0.0,35.3246,35.3246,35.3246,35.3246,0.0
2011-06-21 11:00:00,47.57,47.57,47.57,47.57,100.0,35.3469,35.3469,35.3469,35.3469,100.0
2011-06-21 11:05:00,47.57,47.57,47.57,47.57,0.0,35.3469,35.3469,35.3469,35.3469,0.0
2011-06-21 11:10:00,47.61,47.61,47.6,47.6,200.0,35.3767,35.3767,35.3692,35.3692,200.0
2011-06-21 11:15:00,47.61,47.61,47.61,47.61,2000.0,35.3767,35.3767,35.3767,35.3767,2000.0
2011-06-21 11:20:00,47.63,47.64,47.62,47.62,4000.0,35.3915,35.3989,35.3841,35.3841,4000.0
2011-06-21 11:25:00,47.67,47.69,47.67,47.68,6500.0,35.4212,35.4361,35.4212,35.4287,6500.0
2011-06-21 11:30:00,47.7,47.7,47.7,47.7,400.0,35.4435,35.4435,35.4435,35.4435,400.0
2011-06-21 11:35:00,47.74,47.74,47.74,47.74,100.0,35.4732,35.4732,35.4732,35.4732,100.0
2011-06-21 11:40:00,47.72,47.72,47.67,47.71,4000.0,35.4584,35.4584,35.4212,35.451,4000.0
2011-06-21 11:45:00,47.71,47.71,47.71,47.71,100.0,35.451,35.451,35.451,35.451,100.0
2011-06-21 11:50:00,47.7,47.7,47.67,47.67,1000.0,35.4435,35.4435,35.4212,35.4212,1000.0
2011-06-21 11:55:00,47.66,47.68,47.63,47.63,1000.0,35.4138,35.4287,35.3915,35.3915,1000.0
2011-06-21 12:00:00,47.63,47.63,47.63,47.63,0.0,35.3915,35.3915,35.3915,35.3915,0.0
2011-06-21 12:05:00,47.66,47.69,47.66,47.69,20700.0,35.4138,35.4361,35.4138,35.4361,20700.0
2011-06-21 12:10:00,47.7,47.7,47.64,47.68,900.0,35.4435,35.4435,35.3989,35.4287,900.0
2011-06-21 12:15:00,47.69,47.72,47.65,47.72,1600.0,35.4361,35.4584,35.4064,35.4584,1600.0
2011-06-21 12:20:00,47.75,47.75,47.7,47.7,5100.0,35.4807,35.4807,35.4435,35.4435,5100.0
2011-06-21 12:25:00,47.68,47.68,47.68,47.68,200.0,35.4287,35.4287,35.4287,35.4287,200.0
2011-06-21 12:30:00,47.7,47.7,47.7,47.7,100.0,35.4435,35.4435,35.4435,35.4435,100.0
2011-06-21 12:35:00,47.7,47.7,47.7,47.7,100.0,35.4435,35.4435,35.4435,35.4435,100.0
2011-06-21 12:40:00,47.69,47.71,47.69,47.7,24000.0,35.4361,35.451,35.4361,35.4435,24000.0
2011-06-21 12:45:00,47.7,47.7,47.7,47.7,9200.0,35.4435,35.4435,35.4435,35.4435,9200.0
2011-06-21 12:50:00,47.7,47.7,47.7,47.7,3100.0,35.4435,35.4435,35.4435,35.4435,3100.0
2011-06-21 12:55:00,47.72,47.72,47.72,47.72,100.0,35.4584,35.4584,35.4584,35.4584,100.0
2011-06-21 13:00:00,47.71,47.71,47.71,47.71,200.0,35.451,35.451,35.451,35.451,200.0
2011-06-21 13:05:00,47.7,47.7,47.7,47.7,200.0,35.4435,35.4435,35.4435,35.4435,200.0
2011-06-21 13:10:00,47.66,47.66,47.66,47.66,1100.0,35.4138,35.4138,35.4138,35.4138,1100.0
2011-06-21 13:15:00,47.66,47.66,47.62,47.62,1200.0,35.4138,35.4138,35.3841,35.3841,1200.0
2011-06-21 13:20:00,47.62,47.62,47.62,47.62,0.0,35.3841,35.3841,35.3841,35.3841,0.0
2011-06-21 13:25:00,47.62,47.62,47.62,47.62,0.0,35.3841,35.3841,35.3841,35.3841,0.0
2011-06-21 13:30:00,47.65,47.65,47.64,47.64,200.0,35.4064,35.4064,35.3989,35.3989,200.0
2011-06-21 13:35:00,47.66,47.66,47.63,47.63,300.0,35.4138,35.4138,35.3915,35.3915,300.0
2011-06-21 13:40:00,47.63,47.64,47.63,47.63,600.0,35.3915,35.3989,35.3915,35.3915,600.0
2011-06-21 13:45:00,47.63,47.63,47.63,47.63,0.0,35.3915,35.3915,35.3915,35.3915,0.0
2011-06-21 13:50:00,47.63,47.63,47.63,47.63,0.0,35.3915,35.3915,35.3915,35.3915,0.0
2011-06-21 13:55:00,47.65,47.65,47.65,47.65,100.0,35.4064,35.4064,35.4064,35.4064,100.0
2011-06-21 14:00:00,47.68,47.68,47.68,47.68,100.0,35.4287,35.4287,35.4287,35.4287,100.0
2011-06-21 14:05:00,47.69,47.69,47.67,47.68,300.0,35.4361,35.4361,35.4212,35.4287,300.0
2011-06-21 14:10:00,47.7,47.73,47.7,47.73,500.0,35.4435,35.4658,35.4435,35.4658,500.0
2011-06-21 14:15:00,47.73,47.73,47.71,47.71,700.0,35.4658,35.4658,35.451,35.451,700.0
2011-06-21 14:20:00,47.73,47.73,47.72,47.73,500.0,35.4658,35.4658,35.4584,35.4658,500.0
2011-06-21 14:25:00,47.74,47.75,47.74,47.75,600.0,35.4732,35.4807,35.4732,35.4807,600.0
2011-06-21 14:30:00,47.74,47.76,47.74,47.76,400.0,35.4732,35.4881,35.4732,35.4881,400.0
2011-06-21 14:35:00,47.76,47.85,47.76,47.83,1800.0,35.4881,35.555,35.4881,35.5401,1800.0
2011-06-21 14:40:00,47.85,47.85,47.84,47.84,800.0,35.555,35.555,35.5476,35.5476,800.0
2011-06-21 14:45:00,47.85,47.85,47.8,47.82,2100.0,35.555,35.555,35.5178,35.5327,2100.0
2011-06-21 14:50:00,47.82,47.83,47.82,47.82,700.0,35.5327,35.5401,35.5327,35.5327,700.0
2011-06-21 14:55:00,47.82,47.84,47.82,47.84,800.0,35.5327,35.5476,35.5327,35.5476,800.0
2011-06-21 15:00:00,47.84,47.84,47.81,47.81,1000.0,35.5476,35.5476,35.5253,35.5253,1000.0
2011-06-21 15:05:00,47.81,47.83,47.81,47.83,600.0,35.5253,35.5401,35.5253,35.5401,600.0
2011-06-21 15:10:00,47.82,47.82,47.79,47.81,900.0,35.5327,35.5327,35.5104,35.5253,900.0
2011-06-21 15:15:00,47.8,47.81,47.79,47.8,1900.0,35.5178,35.5253,35.5104,35.5178,1900.0
2011-06-21 15:20:00,47.79,47.8,47.76,47.79,2900.0,35.5104,35.5178,35.4881,35.5104,2900.0
2011-06-21 15:25:00,47.79,47.79,47.75,47.75,1400.0,35.5104,35.5104,35.4807,35.4807,1400.0
2011-06-21 15:30:00,47.74,47.76,47.72,47.73,6400.0,35.4732,35.4881,35.4584,35.4658,6400.0
2011-06-21 15:35:00,47.73,47.75,47.7,47.75,1100.0,35.4658,35.4807,35.4435,35.4807,1100.0
2011-06-21 15:40:00,47.73,47.74,47.71,47.71,3400.0,35.4658,35.4732,35.451,35.451,3400.0
2011-06-21 15:45:00,47.74,47.8,47.74,47.8,4100.0,35.4732,35.5178,35.4732,35.5178,4100.0
2011-06-21 15:50:00,47.78,47.82,47.78,47.81,38900.0,35.503,35.5327,35.503,35.5253,38900.0
2011-06-21 15:55:00,47.8,47.8,47.74,47.75,21600.0,35.5178,35.5178,35.4732,35.4807,21600.0
2011-06-22 09:30:00,47.12,47.12,47.0,47.06,34400.0,35.4328,35.4328,35.3426,35.3877,34400.0
2011-06-22 09:35:00,47.06,47.08,47.03,47.03,20500.0,35.3877,35.4028,35.3652,35.3652,20500.0
2011-06-22 09:40:00,47.09,47.14,47.08,47.14,10600.0,35.4103,35.4479,35.4028,35.4479,10600.0
2011-06-22 09:45:00,47.14,47.17,47.13,47.17,11100.0,35.4479,35.4704,35.4404,35.4704,11100.0
2011-06-22 09:50:00,47.18,47.18,47.13,47.15,16400.0,35.478,35.478,35.4404,35.4554,16400.0
2011-06-22 09:55:00,47.13,47.2,47.13,47.18,8700.0,35.4404,35.493,35.4404,35.478,8700.0
2011-06-22 10:00:00,47.18,47.2,47.17,47.2,7700.0,35.478,35.493,35.4704,35.493,7700.0
2011-06-22 10:05:00,47.19,47.23,47.19,47.19,25600.0,35.4855,35.5156,35.4855,35.4855,25600.0
2011-06-22 10:10:00,47.18,47.18,47.14,47.14,6900.0,35.478,35.478,35.4479,35.4479,6900.0
2011-06-22 10:15:00,47.16,47.16,47.09,47.12,14800.0,35.4629,35.4629,35.4103,35.4328,14800.0
2011-06-22 10:20:00,47.11,47.15,47.06,47.15,8600.0,35.4253,35.4554,35.3877,35.4554,8600.0
2011-06-22 10:25:00,47.16,47.18,47.14,47.15,7300.0,35.4629,35.478,35.4479,35.4554,7300.0
2011-06-22 10:30:00,47.16,47.25,47.16,47.23,13000.0,35.4629,35.5306,35.4629,35.5156,13000.0
2011-06-22 10:35:00,47.22,47.22,47.2,47.2,4400.0,35.508,35.508,35.493,35.493,4400.0
2011-06-22 10:40:00,47.22,47.22,47.19,47.19,9000.0,35.508,35.508,35.4855,35.4855,9000.0
2011-06-22 10:45:00,47.17,47.22,47.17,47.22,3300.0,35.4704,35.508,35.4704,35.508,3300.0
2011-06-22 10:50:00,47.22,47.23,47.19,47.23,3100.0,35.508,35.5156,35.4855,35.5156,3100.0
2011-06-22 10:55:00,47.26,47.31,47.26,47.29,11600.0,35.5381,35.5757,35.5381,35.5607,11600.0
2011-06-22 11:00:00,47.27,47.28,47.27,47.28,4000.0,35.5456,35.5532,35.5456,35.5532,4000.0
2011-06-22 11:05:00,47.29,47.29,47.25,47.28,4600.0,35.5607,35.5607,35.5306,35.5532,4600.0
2011-06-22 11:10:00,47.26,47.26,47.22,47.22,7400.0,35.5381,35.5381,35.508,35.508,7400.0
2011-06-22 11:15:00,47.25,47.26,47.24,47.25,14200.0,35.5306,35.5381,35.5231,35.5306,14200.0
2011-06-22 11:20:00,47.26,47.27,47.22,47.25,7600.0,35.5381,35.5456,35.508,35.5306,7600.0
2011-06-22 11:25:00,47.26,47.26,47.23,47.24,7500.0,35.5381,35.5381,35.5156,35.5231,7500.0
2011-06-22 11:30:00,47.24,47.25,47.22,47.23,2900.0,35.5231,35.5306,35.508,35.5156,2900.0
2011-06-22 11:35:00,47.23,47.23,47.21,47.23,1500.0,35.5156,35.5156,35.5005,35.5156,1500.0
2011-06-22 11:40:00,47.23,47.23,47.15,47.18,6100.0,35.5156,35.5156,35.4554,35.478,6100.0
2011-06-22 11:45:00,47.19,47.2,47.17,47.18,1900.0,35.4855,35.493,35.4704,35.478,1900.0
2011-06-22 11:50:00,47.18,47.21,47.17,47.17,1200.0,35.478,35.5005,35.4704,35.4704,1200.0
2011-06-22 11:55:00,47.19,47.19,47.16,47.18,1300.0,35.4855,35.4855,35.4629,35.478,1300.0
2011-06-22 12:00:00,47.17,47.17,47.11,47.11,15100.0,35.4704,35.4704,35.4253,35.4253,15100.0
2011-06-22 12:05:00,47.14,47.17,47.13,47.15,1200.0,35.4479,35.4704,35.4404,35.4554,1200.0
2011-06-22 12:10:00,47.16,47.19,47.16,47.19,1100.0,35.4629,35.4855,35.4629,35.4855,1100.0
2011-06-22 12:15:00,47.19,47.21,47.18,47.18,7900.0,35.4855,35.5005,35.478,35.478,7900.0
2011-06-22 12:20:00,47.19,47.2,47.18,47.18,2400.0,35.4855,35.493,35.478,35.478,2400.0
2011-06-22 12:25:00,47.17,47.17,47.15,47.16,2200.0,35.4704,35.4704,35.4554,35.4629,2200.0
2011-06-22 12:30:00,47.19,47.21,47.14,47.14,4700.0,35.4855,35.5005,35.4479,35.4479,4700.0
2011-06-22 12:35:00,47.12,47.15,47.09,47.15,7800.0,35.4328,35.4554,35.4103,35.4554,7800.0
2011-06-22 12:40:00,47.16,47.18,47.13,47.18,9400.0,35.4629,35.478,35.4404,35.478,9400.0
2011-06-22 12:45:00,47.2,47.23,47.2,47.21,700.0,35.493,35.5156,35.493,35.5005,700.0
2011-06-22 12:50:00,47.23,47.25,47.21,47.22,2000.0,35.5156,35.5306,35.5005,35.508,2000.0
2011-06-22 12:55:00,47.2,47.23,47.18,47.21,15200.0,35.493,35.5156,35.478,35.5005,15200.0
2011-06-22 13:00:00,47.21,47.21,47.21,47.21,600.0,35.5005,35.5005,35.5005,35.5005,600.0
2011-06-22 13:05:00,47.2,47.2,47.19,47.19,1000.0,35.493,35.493,35.4855,35.4855,1000.0
2011-06-22 13:10:00,47.19,47.2,47.19,47.2,400.0,35.4855,35.493,35.4855,35.493,400.0
2011-06-22 13:15:00,47.2,47.22,47.2,47.2,700.0,35.493,35.508,35.493,35.493,700.0
2011-06-22 13:20:00,47.2,47.25,47.19,47.19,17100.0,35.493,35.5306,35.4855,35.4855,17100.0
2011-06-22 13:25:00,47.2,47.21,47.2,47.2,600.0,35.493,35.5005,35.493,35.493,600.0
2011-06-22 13:30:00,47.22,47.22,47.2,47.2,6800.0,35.508,35.508,35.493,35.493,6800.0
2011-06-22 13:35:00,47.21,47.21,47.2,47.2,1900.0,35.5005,35.5005,35.493,35.493,1900.0
2011-06-22 13:40:00,47.2,47.2,47.19,47.2,1000.0,35.493,35.493,35.4855,35.493,1000.0
2011-06-22 13:45:00,47.2,47.2,47.19,47.2,400.0,35.493,35.493,35.4855,35.493,400.0
2011-06-22 13:50:00,47.2,47.2,47.2,47.2,1500.0,35.493,35.493,35.493,35.493,1500.0
2011-06-22 13:55:00,47.2,47.2,47.2,47.2,1200.0,35.493,35.493,35.493,35.493,1200.0
2011-06-22 14:00:00,47.2,47.21,47.18,47.18,2200.0,35.493,35.5005,35.478,35.478,2200.0
2011-06-22 14:05:00,47.17,47.2,47.14,47.2,1600.0,35.4704,35.493,35.4479,35.493,1600.0
2011-06-22 14:10:00,47.19,47.23,47.19,47.2,800.0,35.4855,35.5156,35.4855,35.493,800.0
2011-06-22 14:15:00,47.2,47.2,47.19,47.19,900.0,35.493,35.493,35.4855,35.4855,900.0
2011-06-22 14:20:00,47.18,47.23,47.18,47.23,9800.0,35.478,35.5156,35.478,35.5156,9800.0
2011-06-22 14:25:00,47.23,47.26,47.15,47.15,2200.0,35.5156,35.5381,35.4554,35.4554,2200.0
2011-06-22 14:30:00,47.16,47.17,47.15,47.16,900.0,35.4629,35.4704,35.4554,35.4629,900.0
2011-06-22 14:35:00,47.17,47.17,47.12,47.12,1400.0,35.4704,35.4704,35.4328,35.4328,1400.0
2011-06-22 14:40:00,47.13,47.13,47.07,47.08,4000.0,35.4404,35.4404,35.3952,35.4028,4000.0
2011-06-22 14:45:00,47.08,47.1,47.08,47.09,3000.0,35.4028,35.4178,35.4028,35.4103,3000.0
2011-06-22 14:50:00,47.09,47.11,47.04,47.04,9100.0,35.4103,35.4253,35.3727,35.3727,9100.0
2011-06-22 14:55:00,47.02,47.02,47.0,47.02,1800.0,35.3576,35.3576,35.3426,35.3576,1800.0
2011-06-22 15:00:00,47.02,47.06,47.02,47.04,2600.0,35.3576,35.3877,35.3576,35.3727,2600.0
2011-06-22 15:05:00,47.04,47.08,47.02,47.08,2800.0,35.3727,35.4028,35.3576,35.4028,2800.0
2011-06-22 15:10:00,47.06,47.09,47.06,47.06,2700.0,35.3877,35.4103,35.3877,35.3877,2700.0
2011-06-22 15:15:00,47.03,47.05,47.02,47.05,1100.0,35.3652,35.3802,35.3576,35.3802,1100.0
2011-06-22 15:20:00,47.07,47.08,47.05,47.05,3100.0,35.3952,35.4028,35.3802,35.3802,3100.0
2011-06-22 15:25:00,47.04,47.04,47.02,47.04,2000.0,35.3727,35.3727,35.3576,35.3727,2000.0
2011-06-22 15:30:00,47.02,47.02,46.94,46.98,3300.0,35.3576,35.3576,35.2975,35.3276,3300.0
2011-06-22 15:35:00,46.99,47.0,46.96,46.96,1900.0,35.3351,35.3426,35.3125,35.3125,1900.0
2011-06-22 15:40:00,46.96,46.96,46.92,46.92,1700.0,35.3125,35.3125,35.2825,35.2825,1700.0
2011-06-22 15:45:00,46.9,46.93,46.89,46.91,2000.0,35.2674,35.29,35.2599,35.2749,2000.0
2011-06-22 15:50:00,46.91,46.93,46.88,46.88,2200.0,35.2749,35.29,35.2524,35.2524,2200.0
2011-06-22 15:55:00,46.86,46.87,46.84,46.84,3400.0,35.2373,35.2449,35.2223,35.2223,3400.0
2011-06-23 09:30:00,46.16,46.16,45.9,45.99,49100.0,34.711,34.711,34.5154,34.5831,49100.0
2011-06-23 09:35:00,45.97,46.04,45.97,45.99,19500.0,34.5681,34.6207,34.5681,34.5831,19500.0
2011-06-23 09:40:00,46.01,46.01,45.91,45.91,2600.0,34.5982,34.5982,34.523,34.523,2600.0
2011-06-23 09:45:00,45.97,45.98,45.95,45.95,3200.0,34.5681,34.5756,34.553,34.553,3200.0
2011-06-23 09:50:00,45.95,45.95,45.81,45.81,2400.0,34.553,34.553,34.4478,34.4478,2400.0
2011-06-23 09:55:00,45.82,45.93,45.82,45.91,2900.0,34.4553,34.538,34.4553,34.523,2900.0
2011-06-23 10:00:00,45.92,45.97,45.92,45.95,11400.0,34.5305,34.5681,34.5305,34.553,11400.0
2011-06-23 10:05:00,45.96,46.01,45.96,46.01,1200.0,34.5606,34.5982,34.5606,34.5982,1200.0
2011-06-23 10:10:00,46.05,46.05,46.03,46.03,2900.0,34.6282,34.6282,34.6132,34.6132,2900.0
2011-06-23 10:15:00,45.96,45.97,45.94,45.94,1100.0,34.5606,34.5681,34.5455,34.5455,1100.0
2011-06-23 10:20:00,45.96,45.96,45.88,45.89,5000.0,34.5606,34.5606,34.5004,34.5079,5000.0
2011-06-23 10:25:00,45.85,45.94,45.83,45.94,2000.0,34.4778,34.5455,34.4628,34.5455,2000.0
2011-06-23 10:30:00,45.96,45.96,45.87,45.87,300.0,34.5606,34.5606,34.4929,34.4929,300.0
2011-06-23 10:35:00,45.87,45.91,45.86,45.91,1100.0,34.4929,34.523,34.4854,34.523,1100.0
2011-06-23 10:40:00,45.94,45.94,45.91,45.91,300.0,34.5455,34.5455,34.523,34.523,300.0
2011-06-23 10:45:00,45.83,45.83,45.8,45.8,400.0,34.4628,34.4628,34.4402,34.4402,400.0
2011-06-23 10:50:00,45.82,45.84,45.8,45.84,7300.0,34.4553,34.4703,34.4402,34.4703,7300.0
2011-06-23 10:55:00,45.84,45.84,45.84,45.84,0.0,34.4703,34.4703,34.4703,34.4703,0.0
2011-06-23 11:00:00,45.92,45.93,45.92,45.92,700.0,34.5305,34.538,34.5305,34.5305,700.0
2011-06-23 11:05:00,45.9,45.93,45.89,45.93,600.0,34.5154,34.538,34.5079,34.538,600.0
2011-06-23 11:10:00,45.92,45.92,45.84,45.84,2800.0,34.5305,34.5305,34.4703,34.4703,2800.0
2011-06-23 11:15:00,45.83,45.87,45.83,45.87,500.0,34.4628,34.4929,34.4628,34.4929,500.0
2011-06-23 11:20:00,45.87,45.9,45.87,45.87,600.0,34.4929,34.5154,34.4929,34.4929,600.0
2011-06-23 11:25:00,45.87,45.98,45.87,45.97,4500.0,34.4929,34.5756,34.4929,34.5681,4500.0
2011-06-23 11:30:00,45.95,45.97,45.94,45.97,500.0,34.553,34.5681,34.5455,34.5681,500.0
2011-06-23 11:35:00,45.96,46.0,45.96,45.97,500.0,34.5606,34.5906,34.5606,34.5681,500.0
2011-06-23 11:40:00,45.97,45.99,45.97,45.99,400.0,34.5681,34.5831,34.5681,34.5831,400.0
2011-06-23 11:45:00,46.0,46.0,45.94,45.95,1400.0,34.5906,34.5906,34.5455,34.553,1400.0
2011-06-23 11:50:00,45.95,45.99,45.94,45.94,5200.0,34.553,34.5831,34.5455,34.5455,5200.0
2011-06-23 11:55:00,45.96,45.98,45.96,45.98,400.0,34.5606,34.5756,34.5606,34.5756,400.0
2011-06-23 12:00:00,46.0,46.04,46.0,46.04,400.0,34.5906,34.6207,34.5906,34.6207,400.0
2011-06-23 12:05:00,46.05,46.07,46.04,46.04,400.0,34.6282,34.6433,34.6207,34.6207,400.0
2011-06-23 12:10:00,46.04,46.06,46.04,46.04,400.0,34.6207,34.6358,34.6207,34.6207,400.0
2011-06-23 12:15:00,45.99,46.01,45.99,46.01,400.0,34.5831,34.5982,34.5831,34.5982,400.0
2011-06-23 12:20:00,46.0,46.01,46.0,46.01,200.0,34.5906,34.5982,34.5906,34.5982,200.0
2011-06-23 12:25:00,45.94,45.94,45.93,45.93,400.0,34.5455,34.5455,34.538,34.538,400.0
2011-06-23 12:30:00,45.94,45.95,45.93,45.95,400.0,34.5455,34.553,34.538,34.553,400.0
2011-06-23 12:35:00,45.95,45.96,45.95,45.96,400.0,34.553,34.5606,34.553,34.5606,400.0
2011-06-23 12:40:00,46.02,46.04,46.01,46.02,1100.0,34.6057,34.6207,34.5982,34.6057,1100.0
2011-06-23 12:45:00,46.04,46.04,46.02,46.02,500.0,34.6207,34.6207,34.6057,34.6057,500.0
2011-06-23 12:50:00,46.05,46.08,46.05,46.07,600.0,34.6282,34.6508,34.6282,34.6433,600.0
2011-06-23 12:55:00,46.06,46.11,46.05,46.11,2500.0,34.6358,34.6734,34.6282,34.6734,2500.0
2011-06-23 13:00:00,46.09,46.13,46.07,46.13,1100.0,34.6583,34.6884,34.6433,34.6884,1100.0
2011-06-23 13:05:00,46.14,46.18,46.14,46.14,1800.0,34.6959,34.726,34.6959,34.6959,1800.0
2011-06-23 13:10:00,46.15,46.17,46.14,46.14,800.0,34.7034,34.7185,34.6959,34.6959,800.0
2011-06-23 13:15:00,46.14,46.14,46.11,46.11,2700.0,34.6959,34.6959,34.6734,34.6734,2700.0
2011-06-23 13:20:00,46.1,46.13,46.1,46.1,400.0,34.6658,34.6884,34.6658,34.6658,400.0
2011-06-23 13:25:00,46.1,46.18,46.1,46.16,1100.0,34.6658,34.726,34.6658,34.711,1100.0
2011-06-23 13:30:00,46.14,46.21,46.14,46.21,400.0,34.6959,34.7486,34.6959,34.7486,400.0
2011-06-23 13:35:00,46.22,46.22,46.18,46.18,200.0,34.7561,34.7561,34.726,34.726,200.0
2011-06-23 13:40:00,46.16,46.16,46.16,46.16,300.0,34.711,34.711,34.711,34.711,300.0
2011-06-23 13:45:00,46.14,46.15,46.14,46.14,1100.0,34.6959,34.7034,34.6959,34.6959,1100.0
2011-06-23 13:50:00,46.13,46.13,46.1,46.1,1200.0,34.6884,34.6884,34.6658,34.6658,1200.0
2011-06-23 13:55:00,46.07,46.13,46.07,46.12,700.0,34.6433,34.6884,34.6433,34.6809,700.0
2011-06-23 14:00:00,46.12,46.12,46.04,46.04,300.0,34.6809,34.6809,34.6207,34.6207,300.0
2011-06-23 14:05:00,46.03,46.03,46.03,46.03,400.0,34.6132,34.6132,34.6132,34.6132,400.0
2011-06-23 14:10:00,46.07,46.11,46.07,46.11,10200.0,34.6433,34.6734,34.6433,34.6734,10200.0
2011-06-23 14:15:00,46.04,46.04,46.01,46.02,1600.0,34.6207,34.6207,34.5982,34.6057,1600.0
2011-06-23 14:20:00,46.02,46.03,46.01,46.03,900.0,34.6057,34.6132,34.5982,34.6132,900.0
2011-06-23 14:25:00,46.02,46.06,46.02,46.04,1600.0,34.6057,34.6358,34.6057,34.6207,1600.0
2011-06-23 14:30:00,46.04,46.06,46.04,46.06,1000.0,34.6207,34.6358,34.6207,34.6358,1000.0
2011-06-23 14:35:00,46.04,46.04,45.98,45.98,200.0,34.6207,34.6207,34.5756,34.5756,200.0
2011-06-23 14:40:00,45.97,45.98,45.97,45.97,600.0,34.5681,34.5756,34.5681,34.5681,600.0
2011-06-23 14:45:00,45.98,45.98,45.95,45.95,1900.0,34.5756,34.5756,34.553,34.553,1900.0
2011-06-23 14:50:00,45.95,45.99,45.95,45.97,500.0,34.553,34.5831,34.553,34.5681,500.0
2011-06-23 14:55:00,45.97,46.32,45.97,46.32,7000.0,34.5681,34.8313,34.5681,34.8313,7000.0
2011-06-23 15:00:00,46.34,46.34,46.2,46.23,1200.0,34.8463,34.8463,34.741,34.7636,1200.0
2011-06-23 15:05:00,46.26,46.41,46.23,46.39,1500.0,34.7862,34.8989,34.7636,34.8839,1500.0
2011-06-23 15:10:00,46.34,46.39,46.34,46.39,1100.0,34.8463,34.8839,34.8463,34.8839,1100.0
2011-06-23 15:15:00,46.43,46.49,46.43,46.46,600.0,34.914,34.9591,34.914,34.9365,600.0
2011-06-23 15:20:00,46.41,46.45,46.41,46.43,900.0,34.8989,34.929,34.8989,34.914,900.0
2011-06-23 15:25:00,46.43,46.46,46.39,46.39,7000.0,34.914,34.9365,34.8839,34.8839,7000.0
2011-06-23 15:30:00,46.36,46.36,46.25,46.3,1200.0,34.8613,34.8613,34.7786,34.8162,1200.0
2011-06-23 15:35:00,46.32,46.38,46.29,46.29,1100.0,34.8313,34.8764,34.8087,34.8087,1100.0
2011-06-23 15:40:00,46.29,46.37,46.29,46.37,500.0,34.8087,34.8689,34.8087,34.8689,500.0
2011-06-23 15:45:00,46.32,46.43,46.32,46.43,800.0,34.8313,34.914,34.8313,34.914,800.0
2011-06-23 15:50:00,46.44,46.51,46.44,46.5,1200.0,34.9215,34.9741,34.9215,34.9666,1200.0
2011-06-23 15:55:00,46.49,46.54,46.49,46.53,3100.0,34.9591,34.9967,34.9591,34.9892,3100.0
2011-06-24 09:30:00,46.73,46.73,46.51,46.51,15100.0,35.1396,35.1396,34.9741,34.9741,15100.0
2011-06-24 09:35:00,46.55,46.55,46.54,46.55,2700.0,35.0042,35.0042,34.9967,35.0042,2700.0
2011-06-24 09:40:00,46.62,46.62,46.59,46.61,4200.0,35.0569,35.0569,35.0343,35.0493,4200.0
2011-06-24 09:45:00,46.5,46.5,46.44,46.45,16800.0,34.9666,34.9666,34.9215,34.929,16800.0
2011-06-24 09:50:00,46.45,46.45,46.41,46.41,800.0,34.929,34.929,34.8989,34.8989,800.0
2011-06-24 09:55:00,46.44,46.49,46.44,46.49,700.0,34.9215,34.9591,34.9215,34.9591,700.0
2011-06-24 10:00:00,46.48,46.48,46.48,46.48,100.0,34.9516,34.9516,34.9516,34.9516,100.0
2011-06-24 10:05:00,46.4,46.4,46.36,46.36,1700.0,34.8914,34.8914,34.8613,34.8613,1700.0
2011-06-24 10:10:00,46.35,46.35,46.21,46.21,10400.0,34.8538,34.8538,34.7486,34.7486,10400.0
2011-06-24 10:15:00,46.19,46.22,46.19,46.22,900.0,34.7335,34.7561,34.7335,34.7561,900.0
2011-06-24 10:20:00,46.25,46.25,46.25,46.25,200.0,34.7786,34.7786,34.7786,34.7786,200.0
2011-06-24 10:25:00,46.24,46.24,46.2,46.2,500.0,34.7711,34.7711,34.741,34.741,500.0
2011-06-24 10:30:00,46.21,46.21,46.21,46.21,300.0,34.7486,34.7486,34.7486,34.7486,300.0
2011-06-24 10:35:00,46.28,46.31,46.26,46.29,9300.0,34.8012,34.8237,34.7862,34.8087,9300.0
2011-06-24 10:40:00,46.3,46.3,46.27,46.28,400.0,34.8162,34.8162,34.7937,34.8012,400.0
2011-06-24 10:45:00,46.26,46.26,46.14,46.15,3200.0,34.7862,34.7862,34.6959,34.7034,3200.0
2011-06-24 10:50:00,46.14,46.15,46.14,46.15,400.0,34.6959,34.7034,34.6959,34.7034,400.0
2011-06-24 10:55:00,46.12,46.12,46.12,46.12,400.0,34.6809,34.6809,34.6809,34.6809,400.0
2011-06-24 11:00:00,46.19,46.21,46.18,46.2,15400.0,34.7335,34.7486,34.726,34.741,15400.0
2011-06-24 11:05:00,46.14,46.16,46.14,46.14,10100.0,34.6959,34.711,34.6959,34.6959,10100.0
2011-06-24 11:10:00,46.13,46.13,46.13,46.13,1100.0,34.6884,34.6884,34.6884,34.6884,1100.0
2011-06-24 11:15:00,46.2,46.2,46.2,46.2,5500.0,34.741,34.741,34.741,34.741,5500.0
2011-06-24 11:20:00,46.2,46.29,46.2,46.26,43200.0,34.741,34.8087,34.741,34.7862,43200.0
2011-06-24 11:25:00,46.26,46.28,46.25,46.25,10200.0,34.7862,34.8012,34.7786,34.7786,10200.0
2011-06-24 11:30:00,46.23,46.24,46.23,46.24,4900.0,34.7636,34.7711,34.7636,34.7711,4900.0
2011-06-24 11:35:00,46.28,46.28,46.28,46.28,1100.0,34.8012,34.8012,34.8012,34.8012,1100.0
2011-06-24 11:40:00,46.27,46.29,46.25,46.29,7800.0,34.7937,34.8087,34.7786,34.8087,7800.0
2011-06-24 11:45:00,46.36,46.37,46.36,46.36,2300.0,34.8613,34.8689,34.8613,34.8613,2300.0
2011-06-24 11:50:00,46.3,46.3,46.27,46.27,17300.0,34.8162,34.8162,34.7937,34.7937,17300.0
2011-06-24 11:55:00,46.26,46.27,46.26,46.27,800.0,34.7862,34.7937,34.7862,34.7937,800.0
2011-06-24 12:00:00,46.27,46.27,46.24,46.26,17800.0,34.7937,34.7937,34.7711,34.7862,17800.0
2011-06-24 12:05:00,46.26,46.27,46.26,46.26,7800.0,34.7862,34.7937,34.7862,34.7862,7800.0
2011-06-24 12:10:00,46.26,46.26,46.26,46.26,0.0,34.7862,34.7862,34.7862,34.7862,0.0
2011-06-24 12:15:00,46.23,46.25,46.22,46.23,5400.0,34.7636,34.7786,34.7561,34.7636,5400.0
2011-06-24 12:20:00,46.23,46.23,46.23,46.23,0.0,34.7636,34.7636,34.7636,34.7636,0.0
2011-06-24 12:25:00,46.23,46.23,46.23,46.23,0.0,34.7636,34.7636,34.7636,34.7636,0.0
2011-06-24 12:30:00,46.23,46.23,46.23,46.23,0.0,34.7636,34.7636,34.7636,34.7636,0.0
2011-06-24 12:35:00,46.29,46.29,46.24,46.24,12300.0,34.8087,34.8087,34.7711,34.7711,12300.0
2011-06-24 12:40:00,46.27,46.27,46.27,46.27,300.0,34.7937,34.7937,34.7937,34.7937,300.0
2011-06-24 12:45:00,46.27,46.27,46.27,46.27,0.0,34.7937,34.7937,34.7937,34.7937,0.0
2011-06-24 12:50:00,46.18,46.18,46.15,46.16,6300.0,34.726,34.726,34.7034,34.711,6300.0
2011-06-24 12:55:00,46.16,46.16,46.16,46.16,0.0,34.711,34.711,34.711,34.711,0.0
2011-06-24 13:00:00,46.12,46.13,46.12,46.13,2900.0,34.6809,34.6884,34.6809,34.6884,2900.0
2011-06-24 13:05:00,46.13,46.13,46.13,46.13,0.0,34.6884,34.6884,34.6884,34.6884,0.0
2011-06-24 13:10:00,46.13,46.13,46.13,46.13,0.0,34.6884,34.6884,34.6884,34.6884,0.0
2011-06-24 13:15:00,46.13,46.13,46.13,46.13,0.0,34.6884,34.6884,34.6884,34.6884,0.0
2011-06-24 13:20:00,46.13,46.13,46.12,46.12,500.0,34.6884,34.6884,34.6809,34.6809,500.0
2011-06-24 13:25:00,46.12,46.12,46.12,46.12,0.0,34.6809,34.6809,34.6809,34.6809,0.0
2011-06-24 13:30:00,46.12,46.12,46.12,46.12,0.0,34.6809,34.6809,34.6809,34.6809,0.0
2011-06-24 13:35:00,46.19,46.27,46.19,46.27,3200.0,34.7335,34.7937,34.7335,34.7937,3200.0
2011-06-24 13:40:00,46.3,46.3,46.3,46.3,400.0,34.8162,34.8162,34.8162,34.8162,400.0
2011-06-24 13:45:00,46.3,46.3,46.3,46.3,0.0,34.8162,34.8162,34.8162,34.8162,0.0
2011-06-24 13:50:00,46.3,46.3,46.3,46.3,0.0,34.8162,34.8162,34.8162,34.8162,0.0
2011-06-24 13:55:00,46.24,46.24,46.24,46.24,700.0,34.7711,34.7711,34.7711,34.7711,700.0
2011-06-24 14:00:00,46.2,46.2,46.2,46.2,500.0,34.741,34.741,34.741,34.741,500.0
2011-06-24 14:05:00,46.14,46.18,46.14,46.14,5700.0,34.6959,34.726,34.6959,34.6959,5700.0
2011-06-24 14:10:00,46.14,46.14,46.14,46.14,0.0,34.6959,34.6959,34.6959,34.6959,0.0
2011-06-24 14:15:00,46.14,46.18,46.14,46.18,200.0,34.6959,34.726,34.6959,34.726,200.0
2011-06-24 14:20:00,46.18,46.18,46.18,46.18,0.0,34.726,34.726,34.726,34.726,0.0
2011-06-24 14:25:00,46.18,46.18,46.18,46.18,0.0,34.726,34.726,34.726,34.726,0.0
2011-06-24 14:30:00,46.21,46.22,46.21,46.22,300.0,34.7486,34.7561,34.7486,34.7561,300.0
2011-06-24 14:35:00,46.22,46.22,46.22,46.22,0.0,34.7561,34.7561,34.7561,34.7561,0.0
2011-06-24 14:40:00,46.22,46.22,46.22,46.22,0.0,34.7561,34.7561,34.7561,34.7561,0.0
2011-06-24 14:45:00,46.22,46.22,46.22,46.22,0.0,34.7561,34.7561,34.7561,34.7561,0.0
2011-06-24 14:50:00,46.22,46.22,46.22,46.22,0.0,34.7561,34.7561,34.7561,34.7561,0.0
2011-06-24 14:55:00,46.16,46.18,46.15,46.16,14000.0,34.711,34.726,34.7034,34.711,14000.0
2011-06-24 15:00:00,46.17,46.18,46.15,46.15,1800.0,34.7185,34.726,34.7034,34.7034,1800.0
2011-06-24 15:05:00,46.13,46.13,46.12,46.12,1300.0,34.6884,34.6884,34.6809,34.6809,1300.0
2011-06-24 15:10:00,46.13,46.13,46.13,46.13,200.0,34.6884,34.6884,34.6884,34.6884,200.0
2011-06-24 15:15:00,46.14,46.14,46.13,46.13,300.0,34.6959,34.6959,34.6884,34.6884,300.0
2011-06-24 15:20:00,46.1,46.1,46.08,46.08,2600.0,34.6658,34.6658,34.6508,34.6508,2600.0
2011-06-24 15:25:00,46.08,46.1,46.07,46.07,4000.0,34.6508,34.6658,34.6433,34.6433,4000.0
2011-06-24 15:30:00,46.09,46.15,46.08,46.15,4600.0,34.6583,34.7034,34.6508,34.7034,4600.0
2011-06-24 15:35:00,46.15,46.15,46.09,46.1,5000.0,34.7034,34.7034,34.6583,34.6658,5000.0
2011-06-24 15:40:00,46.1,46.12,46.07,46.08,4800.0,34.6658,34.6809,34.6433,34.6508,4800.0
2011-06-24 15:45:00,46.09,46.09,46.05,46.05,13600.0,34.6583,34.6583,34.6282,34.6282,13600.0
2011-06-24 15:50:00,46.07,46.07,46.06,46.06,900.0,34.6433,34.6433,34.6358,34.6358,900.0
2011-06-24 15:55:00,46.07,46.12,46.07,46.11,3100.0,34.6433,34.6809,34.6433,34.6734,3100.0
2011-06-27 09:30:00,46.19,46.19,46.05,46.06,10600.0,34.7335,34.7335,34.6282,34.6358,10600.0
2011-06-27 09:35:00,46.01,46.06,46.0,46.04,5300.0,34.5982,34.6358,34.5906,34.6207,5300.0
2011-06-27 09:40:00,46.01,46.18,46.01,46.18,1000.0,34.5982,34.726,34.5982,34.726,1000.0
2011-06-27 09:45:00,46.18,46.18,46.18,46.18,0.0,34.726,34.726,34.726,34.726,0.0
2011-06-27 09:50:00,46.18,46.27,46.18,46.27,200.0,34.726,34.7937,34.726,34.7937,200.0
2011-06-27 09:55:00,46.24,46.24,46.23,46.23,200.0,34.7711,34.7711,34.7636,34.7636,200.0
2011-06-27 10:00:00,46.24,46.26,46.24,46.25,700.0,34.7711,34.7862,34.7711,34.7786,700.0
2011-06-27 10:05:00,46.24,46.24,46.21,46.23,700.0,34.7711,34.7711,34.7486,34.7636,700.0
2011-06-27 10:10:00,46.19,46.23,46.19,46.23,800.0,34.7335,34.7636,34.7335,34.7636,800.0
2011-06-27 10:15:00,46.29,46.3,46.29,46.3,300.0,34.8087,34.8162,34.8087,34.8162,300.0
2011-06-27 10:20:00,46.36,46.39,46.35,46.36,500.0,34.8613,34.8839,34.8538,34.8613,500.0
2011-06-27 10:25:00,46.37,46.37,46.37,46.37,100.0,34.8689,34.8689,34.8689,34.8689,100.0
2011-06-27 10:30:00,46.45,46.45,46.39,46.39,400.0,34.929,34.929,34.8839,34.8839,400.0
2011-06-27 10:35:00,46.36,46.37,46.36,46.37,200.0,34.8613,34.8689,34.8613,34.8689,200.0
2011-06-27 10:40:00,46.36,46.39,46.35,46.37,17300.0,34.8613,34.8839,34.8538,34.8689,17300.0
2011-06-27 10:45:00,46.47,46.47,46.42,46.44,10300.0,34.9441,34.9441,34.9065,34.9215,10300.0
2011-06-27 10:50:00,46.44,46.45,46.42,46.44,9900.0,34.9215,34.929,34.9065,34.9215,9900.0
2011-06-27 10:55:00,46.42,46.45,46.42,46.43,3900.0,34.9065,34.929,34.9065,34.914,3900.0
2011-06-27 11:00:00,46.44,46.47,46.41,46.47,14100.0,34.9215,34.9441,34.8989,34.9441,14100.0
2011-06-27 11:05:00,46.4,46.43,46.37,46.37,400.0,34.8914,34.914,34.8689,34.8689,400.0
2011-06-27 11:10:00,46.36,46.39,46.34,46.38,900.0,34.8613,34.8839,34.8463,34.8764,900.0
2011-06-27 11:15:00,46.37,46.38,46.31,46.33,900.0,34.8689,34.8764,34.8237,34.8388,900.0
2011-06-27 11:20:00,46.32,46.32,46.32,46.32,200.0,34.8313,34.8313,34.8313,34.8313,200.0
2011-06-27 11:25:00,46.32,46.36,46.32,46.36,300.0,34.8313,34.8613,34.8313,34.8613,300.0
2011-06-27 11:30:00,46.34,46.35,46.32,46.33,3500.0,34.8463,34.8538,34.8313,34.8388,3500.0
2011-06-27 11:35:00,46.38,46.38,46.38,46.38,300.0,34.8764,34.8764,34.8764,34.8764,300.0
2011-06-27 11:40:00,46.37,46.4,46.35,46.35,900.0,34.8689,34.8914,34.8538,34.8538,900.0
2011-06-27 11:45:00,46.38,46.38,46.38,46.38,200.0,34.8764,34.8764,34.8764,34.8764,200.0
2011-06-27 11:50:00,46.42,46.45,46.39,46.45,1500.0,34.9065,34.929,34.8839,34.929,1500.0
2011-06-27 11:55:00,46.4,46.43,46.4,46.43,4100.0,34.8914,34.914,34.8914,34.914,4100.0
2011-06-27 12:00:00,46.44,46.46,46.43,46.45,700.0,34.9215,34.9365,34.914,34.929,700.0
2011-06-27 12:05:00,46.44,46.45,46.41,46.45,1200.0,34.9215,34.929,34.8989,34.929,1200.0
2011-06-27 12:10:00,46.42,46.47,46.42,46.42,1500.0,34.9065,34.9441,34.9065,34.9065,1500.0
2011-06-27 12:15:00,46.43,46.43,46.4,46.43,700.0,34.914,34.914,34.8914,34.914,700.0
2011-06-27 12:20:00,46.39,46.39,46.37,46.37,200.0,34.8839,34.8839,34.8689,34.8689,200.0
2011-06-27 12:25:00,46.38,46.4,46.38,46.4,200.0,34.8764,34.8914,34.8764,34.8914,200.0
2011-06-27 12:30:00,46.38,46.4,46.38,46.4,400.0,34.8764,34.8914,34.8764,34.8914,400.0
2011-06-27 12:35:00,46.39,46.42,46.38,46.39,700.0,34.8839,34.9065,34.8764,34.8839,700.0
2011-06-27 12:40:00,46.39,46.41,46.39,46.41,300.0,34.8839,34.8989,34.8839,34.8989,300.0
2011-06-27 12:45:00,46.41,46.41,46.38,46.4,700.0,34.8989,34.8989,34.8764,34.8914,700.0
2011-06-27 12:50:00,46.4,46.4,46.4,46.4,100.0,34.8914,34.8914,34.8914,34.8914,100.0
2011-06-27 12:55:00,46.39,46.39,46.38,46.39,1000.0,34.8839,34.8839,34.8764,34.8839,1000.0
2011-06-27 13:00:00,46.42,46.42,46.42,46.42,100.0,34.9065,34.9065,34.9065,34.9065,100.0
2011-06-27 13:05:00,46.44,46.44,46.41,46.41,200.0,34.9215,34.9215,34.8989,34.8989,200.0
2011-06-27 13:10:00,46.4,46.4,46.4,46.4,100.0,34.8914,34.8914,34.8914,34.8914,100.0
2011-06-27 13:15:00,46.42,46.45,46.42,46.45,400.0,34.9065,34.929,34.9065,34.929,400.0
2011-06-27 13:20:00,46.46,46.47,46.4,46.4,1600.0,34.9365,34.9441,34.8914,34.8914,1600.0
2011-06-27 13:25:00,46.41,46.41,46.35,46.35,15000.0,34.8989,34.8989,34.8538,34.8538,15000.0
2011-06-27 13:30:00,46.35,46.36,46.35,46.36,200.0,34.8538,34.8613,34.8538,34.8613,200.0
2011-06-27 13:35:00,46.38,46.38,46.36,46.38,500.0,34.8764,34.8764,34.8613,34.8764,500.0
2011-06-27 13:40:00,46.35,46.37,46.35,46.37,1500.0,34.8538,34.8689,34.8538,34.8689,1500.0
2011-06-27 13:45:00,46.37,46.37,46.37,46.37,100.0,34.8689,34.8689,34.8689,34.8689,100.0
2011-06-27 13:50:00,46.4,46.42,46.4,46.42,500.0,34.8914,34.9065,34.8914,34.9065,500.0
2011-06-27 13:55:00,46.39,46.39,46.39,46.39,100.0,34.8839,34.8839,34.8839,34.8839,100.0
2011-06-27 14:00:00,46.42,46.53,46.42,46.53,400.0,34.9065,34.9892,34.9065,34.9892,400.0
2011-06-27 14:05:00,46.54,46.54,46.54,46.54,100.0,34.9967,34.9967,34.9967,34.9967,100.0
2011-06-27 14:10:00,46.55,46.62,46.55,46.58,16800.0,35.0042,35.0569,35.0042,35.0268,16800.0
2011-06-27 14:15:00,46.57,46.57,46.57,46.57,200.0,35.0193,35.0193,35.0193,35.0193,200.0
2011-06-27 14:20:00,46.56,46.56,46.55,46.55,900.0,35.0117,35.0117,35.0042,35.0042,900.0
2011-06-27 14:25:00,46.55,46.59,46.55,46.59,900.0,35.0042,35.0343,35.0042,35.0343,900.0
2011-06-27 14:30:00,46.58,46.61,46.58,46.6,400.0,35.0268,35.0493,35.0268,35.0418,400.0
2011-06-27 14:35:00,46.61,46.62,46.61,46.62,1700.0,35.0493,35.0569,35.0493,35.0569,1700.0
2011-06-27 14:40:00,46.63,46.64,46.63,46.64,300.0,35.0644,35.0719,35.0644,35.0719,300.0
2011-06-27 14:45:00,46.64,46.64,46.62,46.63,300.0,35.0719,35.0719,35.0569,35.0644,300.0
2011-06-27 14:50:00,46.62,46.62,46.6,46.6,12000.0,35.0569,35.0569,35.0418,35.0418,12000.0
2011-06-27 14:55:00,46.6,46.6,46.57,46.57,4300.0,35.0418,35.0418,35.0193,35.0193,4300.0
2011-06-27 15:00:00,46.58,46.6,46.58,46.58,300.0,35.0268,35.0418,35.0268,35.0268,300.0
2011-06-27 15:05:00,46.61,46.62,46.58,46.61,13100.0,35.0493,35.0569,35.0268,35.0493,13100.0
2011-06-27 15:10:00,46.6,46.6,46.56,46.58,1200.0,35.0418,35.0418,35.0117,35.0268,1200.0
2011-06-27 15:15:00,46.58,46.58,46.58,46.58,100.0,35.0268,35.0268,35.0268,35.0268,100.0
2011-06-27 15:20:00,46.6,46.61,46.6,46.6,10900.0,35.0418,35.0493,35.0418,35.0418,10900.0
2011-06-27 15:25:00,46.6,46.62,46.58,46.58,3500.0,35.0418,35.0569,35.0268,35.0268,3500.0
2011-06-27 15:30:00,46.6,46.6,46.59,46.59,1100.0,35.0418,35.0418,35.0343,35.0343,1100.0
2011-06-27 15:35:00,46.59,46.59,46.59,46.59,0.0,35.0343,35.0343,35.0343,35.0343,0.0
2011-06-27 15:40:00,46.57,46.57,46.57,46.57,300.0,35.0193,35.0193,35.0193,35.0193,300.0
2011-06-27 15:45:00,46.56,46.56,46.53,46.54,2000.0,35.0117,35.0117,34.9892,34.9967,2000.0
2011-06-27 15:50:00,46.54,46.56,46.52,46.54,1500.0,34.9967,35.0117,34.9817,34.9967,1500.0
2011-06-27 15:55:00,46.56,46.56,46.49,46.49,900.0,35.0117,35.0117,34.9591,34.9591,900.0
2011-06-28 09:30:00,46.57,46.67,46.53,46.66,8200.0,35.0193,35.0945,34.9892,35.0869,8200.0
2011-06-28 09:35:00,46.64,46.69,46.58,46.69,800.0,35.0719,35.1095,35.0268,35.1095,800.0
2011-06-28 09:40:00,46.69,46.69,46.69,46.69,0.0,35.1095,35.1095,35.1095,35.1095,0.0
2011-06-28 09:45:00,46.69,46.69,46.69,46.69,0.0,35.1095,35.1095,35.1095,35.1095,0.0
2011-06-28 09:50:00,46.76,46.76,46.76,46.76,100.0,35.1621,35.1621,35.1621,35.1621,100.0
2011-06-28 09:55:00,46.75,46.77,46.71,46.72,12200.0,35.1546,35.1697,35.1245,35.1321,12200.0
2011-06-28 10:00:00,46.76,46.8,46.69,46.8,1600.0,35.1621,35.1922,35.1095,35.1922,1600.0
2011-06-28 10:05:00,46.81,46.86,46.8,46.8,20000.0,35.1997,35.2373,35.1922,35.1922,20000.0
2011-06-28 10:10:00,46.83,46.91,46.83,46.91,1100.0,35.2148,35.2749,35.2148,35.2749,1100.0
2011-06-28 10:15:00,46.9,46.96,46.9,46.9,7700.0,35.2674,35.3125,35.2674,35.2674,7700.0
2011-06-28 10:20:00,46.89,46.92,46.89,46.92,1200.0,35.2599,35.2825,35.2599,35.2825,1200.0
2011-06-28 10:25:00,46.93,46.94,46.93,46.94,700.0,35.29,35.2975,35.29,35.2975,700.0
2011-06-28 10:30:00,47.04,47.04,47.03,47.04,500.0,35.3727,35.3727,35.3652,35.3727,500.0
2011-06-28 10:35:00,47.0,47.03,46.98,46.98,700.0,35.3426,35.3652,35.3276,35.3276,700.0
2011-06-28 10:40:00,46.98,46.98,46.98,46.98,0.0,35.3276,35.3276,35.3276,35.3276,0.0
2011-06-28 10:45:00,46.98,46.98,46.98,46.98,100.0,35.3276,35.3276,35.3276,35.3276,100.0
2011-06-28 10:50:00,46.95,46.96,46.91,46.91,12600.0,35.305,35.3125,35.2749,35.2749,12600.0
2011-06-28 10:55:00,46.94,46.95,46.9,46.9,3400.0,35.2975,35.305,35.2674,35.2674,3400.0
2011-06-28 11:00:00,46.87,46.87,46.84,46.85,4700.0,35.2449,35.2449,35.2223,35.2298,4700.0
2011-06-28 11:05:00,46.85,46.91,46.85,46.87,12600.0,35.2298,35.2749,35.2298,35.2449,12600.0
2011-06-28 11:10:00,46.87,46.88,46.85,46.87,2000.0,35.2449,35.2524,35.2298,35.2449,2000.0
2011-06-28 11:15:00,46.88,46.88,46.88,46.88,700.0,35.2524,35.2524,35.2524,35.2524,700.0
2011-06-28 11:20:00,46.88,46.88,46.83,46.84,51400.0,35.2524,35.2524,35.2148,35.2223,51400.0
2011-06-28 11:25:00,46.84,46.85,46.83,46.84,6000.0,35.2223,35.2298,35.2148,35.2223,6000.0
2011-06-28 11:30:00,46.85,46.85,46.84,46.84,5700.0,35.2298,35.2298,35.2223,35.2223,5700.0
2011-06-28 11:35:00,46.83,46.85,46.83,46.84,1000.0,35.2148,35.2298,35.2148,35.2223,1000.0
2011-06-28 11:40:00,46.83,46.83,46.83,46.83,100.0,35.2148,35.2148,35.2148,35.2148,100.0
2011-06-28 11:45:00,46.85,46.88,46.84,46.86,58800.0,35.2298,35.2524,35.2223,35.2373,58800.0
2011-06-28 11:50:00,46.87,46.87,46.83,46.83,3100.0,35.2449,35.2449,35.2148,35.2148,3100.0
2011-06-28 11:55:00,46.84,46.85,46.84,46.85,700.0,35.2223,35.2298,35.2223,35.2298,700.0
2011-06-28 12:00:00,46.88,46.88,46.88,46.88,100.0,35.2524,35.2524,35.2524,35.2524,100.0
2011-06-28 12:05:00,46.88,46.88,46.88,46.88,0.0,35.2524,35.2524,35.2524,35.2524,0.0
2011-06-28 12:10:00,46.91,46.91,46.91,46.91,1700.0,35.2749,35.2749,35.2749,35.2749,1700.0
2011-06-28 12:15:00,46.9,46.92,46.88,46.88,5800.0,35.2674,35.2825,35.2524,35.2524,5800.0
2011-06-28 12:20:00,46.91,46.91,46.91,46.91,200.0,35.2749,35.2749,35.2749,35.2749,200.0
2011-06-28 12:25:00,46.87,46.9,46.87,46.9,900.0,35.2449,35.2674,35.2449,35.2674,900.0
2011-06-28 12:30:00,46.89,46.9,46.89,46.9,400.0,35.2599,35.2674,35.2599,35.2674,400.0
2011-06-28 12:35:00,46.9,46.9,46.9,46.9,0.0,35.2674,35.2674,35.2674,35.2674,0.0
2011-06-28 12:40:00,46.9,46.93,46.9,46.93,300.0,35.2674,35.29,35.2674,35.29,300.0
2011-06-28 12:45:00,46.93,46.93,46.93,46.93,0.0,35.29,35.29,35.29,35.29,0.0
2011-06-28 12:50:00,46.93,46.93,46.93,46.93,0.0,35.29,35.29,35.29,35.29,0.0
2011-06-28 12:55:00,46.93,46.93,46.93,46.93,0.0,35.29,35.29,35.29,35.29,0.0
2011-06-28 13:00:00,46.93,46.93,46.88,46.89,2200.0,35.29,35.29,35.2524,35.2599,2200.0
2011-06-28 13:05:00,46.89,46.89,46.89,46.89,0.0,35.2599,35.2599,35.2599,35.2599,0.0
2011-06-28 13:10:00,46.94,46.94,46.94,46.94,100.0,35.2975,35.2975,35.2975,35.2975,100.0
2011-06-28 13:15:00,46.92,46.92,46.92,46.92,600.0,35.2825,35.2825,35.2825,35.2825,600.0
2011-06-28 13:20:00,46.92,46.92,46.92,46.92,0.0,35.2825,35.2825,35.2825,35.2825,0.0
2011-06-28 13:25:00,46.92,46.92,46.92,46.92,0.0,35.2825,35.2825,35.2825,35.2825,0.0
2011-06-28 13:30:00,46.88,46.88,46.87,46.87,1600.0,35.2524,35.2524,35.2449,35.2449,1600.0
2011-06-28 13:35:00,46.88,46.88,46.88,46.88,8100.0,35.2524,35.2524,35.2524,35.2524,8100.0
2011-06-28 13:40:00,46.88,46.88,46.88,46.88,0.0,35.2524,35.2524,35.2524,35.2524,0.0
2011-06-28 13:45:00,46.88,46.88,46.86,46.86,200.0,35.2524,35.2524,35.2373,35.2373,200.0
2011-06-28 13:50:00,46.86,46.86,46.86,46.86,0.0,35.2373,35.2373,35.2373,35.2373,0.0
2011-06-28 13:55:00,46.91,46.91,46.9,46.9,19800.0,35.2749,35.2749,35.2674,35.2674,19800.0
2011-06-28 14:00:00,46.91,46.91,46.9,46.91,300.0,35.2749,35.2749,35.2674,35.2749,300.0
2011-06-28 14:05:00,46.91,46.91,46.91,46.91,100.0,35.2749,35.2749,35.2749,35.2749,100.0
2011-06-28 14:10:00,46.94,46.95,46.92,46.92,600.0,35.2975,35.305,35.2825,35.2825,600.0
2011-06-28 14:15:00,46.92,46.92,46.92,46.92,0.0,35.2825,35.2825,35.2825,35.2825,0.0
2011-06-28 14:20:00,46.92,46.92,46.92,46.92,0.0,35.2825,35.2825,35.2825,35.2825,0.0
2011-06-28 14:25:00,46.96,46.96,46.96,46.96,100.0,35.3125,35.3125,35.3125,35.3125,100.0
2011-06-28 14:30:00,46.96,46.96,46.96,46.96,0.0,35.3125,35.3125,35.3125,35.3125,0.0
2011-06-28 14:35:00,47.0,47.02,47.0,47.01,1000.0,35.3426,35.3576,35.3426,35.3501,1000.0
2011-06-28 14:40:00,47.01,47.01,47.01,47.01,0.0,35.3501,35.3501,35.3501,35.3501,0.0
2011-06-28 14:45:00,46.98,46.98,46.98,46.98,5800.0,35.3276,35.3276,35.3276,35.3276,5800.0
2011-06-28 14:50:00,47.0,47.0,46.96,46.96,7900.0,35.3426,35.3426,35.3125,35.3125,7900.0
2011-06-28 14:55:00,47.0,47.0,47.0,47.0,100.0,35.3426,35.3426,35.3426,35.3426,100.0
2011-06-28 15:00:00,46.99,46.99,46.98,46.98,200.0,35.3351,35.3351,35.3276,35.3276,200.0
2011-06-28 15:05:00,46.98,46.98,46.98,46.98,3100.0,35.3276,35.3276,35.3276,35.3276,3100.0
2011-06-28 15:10:00,46.98,46.98,46.98,46.98,0.0,35.3276,35.3276,35.3276,35.3276,0.0
2011-06-28 15:15:00,46.96,46.97,46.94,46.94,600.0,35.3125,35.32,35.2975,35.2975,600.0
2011-06-28 15:20:00,46.94,46.94,46.94,46.94,0.0,35.2975,35.2975,35.2975,35.2975,0.0
2011-06-28 15:25:00,46.96,46.97,46.93,46.93,2900.0,35.3125,35.32,35.29,35.29,2900.0
2011-06-28 15:30:00,46.97,46.97,46.91,46.96,13500.0,35.32,35.32,35.2749,35.3125,13500.0
2011-06-28 15:35:00,46.93,46.95,46.93,46.93,1900.0,35.29,35.305,35.29,35.29,1900.0
2011-06-28 15:40:00,46.93,46.96,46.92,46.95,2700.0,35.29,35.3125,35.2825,35.305,2700.0
2011-06-28 15:45:00,46.95,47.03,46.94,47.01,20800.0,35.305,35.3652,35.2975,35.3501,20800.0
2011-06-28 15:50:00,47.0,47.01,46.99,47.0,2000.0,35.3426,35.3501,35.3351,35.3426,2000.0
2011-06-28 15:55:00,47.0,47.05,46.99,47.01,29000.0,35.3426,35.3802,35.3351,35.3501,29000.0
2011-06-29 09:30:00,47.52,47.52,47.38,47.4,14900.0,35.7336,35.7336,35.6284,35.6434,14900.0
2011-06-29 09:35:00,47.32,47.36,47.3,47.34,10300.0,35.5832,35.6133,35.5682,35.5983,10300.0
2011-06-29 09:40:00,47.35,47.35,47.26,47.26,5800.0,35.6058,35.6058,35.5381,35.5381,5800.0
2011-06-29 09:45:00,47.32,47.34,47.27,47.29,9800.0,35.5832,35.5983,35.5456,35.5607,9800.0
2011-06-29 09:50:00,47.28,47.33,47.24,47.24,2300.0,35.5532,35.5908,35.5231,35.5231,2300.0
2011-06-29 09:55:00,47.26,47.3,47.24,47.3,500.0,35.5381,35.5682,35.5231,35.5682,500.0
2011-06-29 10:00:00,47.38,47.42,47.19,47.23,12400.0,35.6284,35.6584,35.4855,35.5156,12400.0
2011-06-29 10:05:00,47.21,47.21,47.15,47.16,1800.0,35.5005,35.5005,35.4554,35.4629,1800.0
2011-06-29 10:10:00,47.24,47.27,47.24,47.27,1200.0,35.5231,35.5456,35.5231,35.5456,1200.0
2011-06-29 10:15:00,47.28,47.34,47.28,47.34,2200.0,35.5532,35.5983,35.5532,35.5983,2200.0
2011-06-29 10:20:00,47.35,47.35,47.35,47.35,100.0,35.6058,35.6058,35.6058,35.6058,100.0
2011-06-29 10:25:00,47.29,47.35,47.27,47.35,12600.0,35.5607,35.6058,35.5456,35.6058,12600.0
2011-06-29 10:30:00,47.35,47.37,47.34,47.35,3100.0,35.6058,35.6208,35.5983,35.6058,3100.0
2011-06-29 10:35:00,47.34,47.37,47.34,47.37,800.0,35.5983,35.6208,35.5983,35.6208,800.0
2011-06-29 10:40:00,47.37,47.44,47.37,47.43,1900.0,35.6208,35.6735,35.6208,35.666,1900.0
2011-06-29 10:45:00,47.43,47.44,47.43,47.44,300.0,35.666,35.6735,35.666,35.6735,300.0
2011-06-29 10:50:00,47.42,47.44,47.4,47.43,1300.0,35.6584,35.6735,35.6434,35.666,1300.0
2011-06-29 10:55:00,47.45,47.49,47.45,47.49,14800.0,35.681,35.7111,35.681,35.7111,14800.0
2011-06-29 11:00:00,47.48,47.5,47.47,47.48,1100.0,35.7036,35.7186,35.696,35.7036,1100.0
2011-06-29 11:05:00,47.58,47.59,47.53,47.59,1800.0,35.7788,35.7863,35.7412,35.7863,1800.0
2011-06-29 11:10:00,47.56,47.57,47.54,47.56,1700.0,35.7637,35.7712,35.7487,35.7637,1700.0
2011-06-29 11:15:00,47.58,47.63,47.58,47.6,6500.0,35.7788,35.8163,35.7788,35.7938,6500.0
2011-06-29 11:20:00,47.6,47.63,47.59,47.61,1400.0,35.7938,35.8163,35.7863,35.8013,1400.0
2011-06-29 11:25:00,47.61,47.61,47.6,47.6,1900.0,35.8013,35.8013,35.7938,35.7938,1900.0
2011-06-29 11:30:00,47.63,47.65,47.6,47.6,4100.0,35.8163,35.8314,35.7938,35.7938,4100.0
2011-06-29 11:35:00,47.56,47.56,47.56,47.56,100.0,35.7637,35.7637,35.7637,35.7637,100.0
2011-06-29 11:40:00,47.57,47.6,47.57,47.6,12800.0,35.7712,35.7938,35.7712,35.7938,12800.0
2011-06-29 11:45:00,47.58,47.6,47.55,47.55,6700.0,35.7788,35.7938,35.7562,35.7562,6700.0
2011-06-29 11:50:00,47.59,47.6,47.58,47.6,15800.0,35.7863,35.7938,35.7788,35.7938,15800.0
2011-06-29 11:55:00,47.62,47.64,47.59,47.64,1900.0,35.8088,35.8239,35.7863,35.8239,1900.0
2011-06-29 12:00:00,47.64,47.66,47.62,47.66,6100.0,35.8239,35.8389,35.8088,35.8389,6100.0
2011-06-29 12:05:00,47.65,47.65,47.65,47.65,6300.0,35.8314,35.8314,35.8314,35.8314,6300.0
2011-06-29 12:10:00,47.65,47.65,47.65,47.65,200.0,35.8314,35.8314,35.8314,35.8314,200.0
2011-06-29 12:15:00,47.65,47.65,47.65,47.65,0.0,35.8314,35.8314,35.8314,35.8314,0.0
2011-06-29 12:20:00,47.64,47.64,47.64,47.64,1300.0,35.8239,35.8239,35.8239,35.8239,1300.0
2011-06-29 12:25:00,47.63,47.64,47.6,47.6,6500.0,35.8163,35.8239,35.7938,35.7938,6500.0
2011-06-29 12:30:00,47.64,47.67,47.61,47.64,16300.0,35.8239,35.8464,35.8013,35.8239,16300.0
2011-06-29 12:35:00,47.61,47.61,47.61,47.61,300.0,35.8013,35.8013,35.8013,35.8013,300.0
2011-06-29 12:40:00,47.61,47.61,47.61,47.61,0.0,35.8013,35.8013,35.8013,35.8013,0.0
2011-06-29 12:45:00,47.61,47.61,47.61,47.61,0.0,35.8013,35.8013,35.8013,35.8013,0.0
2011-06-29 12:50:00,47.61,47.61,47.61,47.61,0.0,35.8013,35.8013,35.8013,35.8013,0.0
2011-06-29 12:55:00,47.61,47.61,47.61,47.61,0.0,35.8013,35.8013,35.8013,35.8013,0.0
2011-06-29 13:00:00,47.63,47.63,47.63,47.63,300.0,35.8163,35.8163,35.8163,35.8163,300.0
2011-06-29 13:05:00,47.63,47.63,47.63,47.63,0.0,35.8163,35.8163,35.8163,35.8163,0.0
2011-06-29 13:10:00,47.7,47.7,47.7,47.7,200.0,35.869,35.869,35.869,35.869,200.0
2011-06-29 13:15:00,47.7,47.7,47.7,47.7,0.0,35.869,35.869,35.869,35.869,0.0
2011-06-29 13:20:00,47.7,47.7,47.7,47.7,0.0,35.869,35.869,35.869,35.869,0.0
2011-06-29 13:25:00,47.69,47.7,47.69,47.7,1900.0,35.8615,35.869,35.8615,35.869,1900.0
2011-06-29 13:30:00,47.68,47.68,47.68,47.68,400.0,35.8539,35.8539,35.8539,35.8539,400.0
2011-06-29 13:35:00,47.68,47.68,47.68,47.68,200.0,35.8539,35.8539,35.8539,35.8539,200.0
2011-06-29 13:40:00,47.72,47.72,47.7,47.7,6200.0,35.884,35.884,35.869,35.869,6200.0
2011-06-29 13:45:00,47.7,47.7,47.7,47.7,0.0,35.869,35.869,35.869,35.869,0.0
2011-06-29 13:50:00,47.71,47.71,47.67,47.67,2100.0,35.8765,35.8765,35.8464,35.8464,2100.0
2011-06-29 13:55:00,47.67,47.67,47.67,47.67,0.0,35.8464,35.8464,35.8464,35.8464,0.0
2011-06-29 14:00:00,47.67,47.67,47.67,47.67,0.0,35.8464,35.8464,35.8464,35.8464,0.0
2011-06-29 14:05:00,47.64,47.64,47.61,47.63,6100.0,35.8239,35.8239,35.8013,35.8163,6100.0
2011-06-29 14:10:00,47.6,47.6,47.57,47.58,800.0,35.7938,35.7938,35.7712,35.7788,800.0
2011-06-29 14:15:00,47.58,47.6,47.56,47.6,3100.0,35.7788,35.7938,35.7637,35.7938,3100.0
2011-06-29 14:20:00,47.58,47.6,47.5,47.51,3600.0,35.7788,35.7938,35.7186,35.7261,3600.0
2011-06-29 14:25:00,47.49,47.54,47.49,47.54,800.0,35.7111,35.7487,35.7111,35.7487,800.0
2011-06-29 14:30:00,47.55,47.58,47.48,47.56,37300.0,35.7562,35.7788,35.7036,35.7637,37300.0
2011-06-29 14:35:00,47.53,47.57,47.52,47.56,4000.0,35.7412,35.7712,35.7336,35.7637,4000.0
2011-06-29 14:40:00,47.51,47.54,47.39,47.4,122500.0,35.7261,35.7487,35.6359,35.6434,122500.0
2011-06-29 14:45:00,47.42,47.42,47.42,47.42,100.0,35.6584,35.6584,35.6584,35.6584,100.0
2011-06-29 14:50:00,47.46,47.48,47.46,47.48,500.0,35.6885,35.7036,35.6885,35.7036,500.0
2011-06-29 14:55:00,47.5,47.51,47.45,47.51,7300.0,35.7186,35.7261,35.681,35.7261,7300.0
2011-06-29 15:00:00,47.51,47.51,47.51,47.51,0.0,35.7261,35.7261,35.7261,35.7261,0.0
2011-06-29 15:05:00,47.53,47.53,47.49,47.49,3000.0,35.7412,35.7412,35.7111,35.7111,3000.0
2011-06-29 15:10:00,47.52,47.55,47.52,47.54,5100.0,35.7336,35.7562,35.7336,35.7487,5100.0
2011-06-29 15:15:00,47.51,47.52,47.51,47.52,600.0,35.7261,35.7336,35.7261,35.7336,600.0
2011-06-29 15:20:00,47.51,47.54,47.51,47.54,1700.0,35.7261,35.7487,35.7261,35.7487,1700.0
2011-06-29 15:25:00,47.55,47.59,47.55,47.58,15900.0,35.7562,35.7863,35.7562,35.7788,15900.0
2011-06-29 15:30:00,47.56,47.59,47.56,47.59,1600.0,35.7637,35.7863,35.7637,35.7863,1600.0
2011-06-29 15:35:00,47.63,47.65,47.62,47.65,16800.0,35.8163,35.8314,35.8088,35.8314,16800.0
2011-06-29 15:40:00,47.65,47.65,47.62,47.62,2800.0,35.8314,35.8314,35.8088,35.8088,2800.0
2011-06-29 15:45:00,47.6,47.61,47.56,47.6,22500.0,35.7938,35.8013,35.7637,35.7938,22500.0
2011-06-29 15:50:00,47.6,47.71,47.59,47.69,65400.0,35.7938,35.8765,35.7863,35.8615,65400.0
2011-06-29 15:55:00,47.69,47.71,47.65,47.69,40500.0,35.8615,35.8765,35.8314,35.8615,40500.0
2011-06-30 09:30:00,47.93,47.93,47.84,47.9,4000.0,36.0419,36.0419,35.9743,36.0194,4000.0
2011-06-30 09:35:00,47.87,47.93,47.81,47.85,1200.0,35.9968,36.0419,35.9517,35.9818,1200.0
2011-06-30 09:40:00,47.84,48.0,47.8,48.0,3900.0,35.9743,36.0946,35.9442,36.0946,3900.0
2011-06-30 09:45:00,48.04,48.07,48.04,48.07,300.0,36.1247,36.1472,36.1247,36.1472,300.0
2011-06-30 09:50:00,48.05,48.05,48.03,48.03,800.0,36.1322,36.1322,36.1171,36.1171,800.0
2011-06-30 09:55:00,48.04,48.04,47.93,47.93,6800.0,36.1247,36.1247,36.0419,36.0419,6800.0
2011-06-30 10:00:00,48.01,48.1,48.01,48.05,17700.0,36.1021,36.1698,36.1021,36.1322,17700.0
2011-06-30 10:05:00,48.06,48.1,48.05,48.05,26800.0,36.1397,36.1698,36.1322,36.1322,26800.0
2011-06-30 10:10:00,48.11,48.11,48.05,48.05,6000.0,36.1773,36.1773,36.1322,36.1322,6000.0
2011-06-30 10:15:00,48.06,48.07,48.04,48.07,20500.0,36.1397,36.1472,36.1247,36.1472,20500.0
2011-06-30 10:20:00,48.16,48.16,48.11,48.11,8100.0,36.2149,36.2149,36.1773,36.1773,8100.0
2011-06-30 10:25:00,48.14,48.2,48.14,48.16,1400.0,36.1999,36.245,36.1999,36.2149,1400.0
2011-06-30 10:30:00,48.19,48.19,48.13,48.13,11500.0,36.2375,36.2375,36.1923,36.1923,11500.0
2011-06-30 10:35:00,48.18,48.19,48.18,48.19,700.0,36.2299,36.2375,36.2299,36.2375,700.0
2011-06-30 10:40:00,48.17,48.18,48.12,48.12,2300.0,36.2224,36.2299,36.1848,36.1848,2300.0
2011-06-30 10:45:00,48.15,48.15,48.11,48.14,190300.0,36.2074,36.2074,36.1773,36.1999,190300.0
2011-06-30 10:50:00,48.13,48.16,48.11,48.12,2200.0,36.1923,36.2149,36.1773,36.1848,2200.0
2011-06-30 10:55:00,48.15,48.15,48.13,48.14,800.0,36.2074,36.2074,36.1923,36.1999,800.0
2011-06-30 11:00:00,48.16,48.24,48.16,48.2,25200.0,36.2149,36.2751,36.2149,36.245,25200.0
2011-06-30 11:05:00,48.2,48.23,48.2,48.23,400.0,36.245,36.2675,36.245,36.2675,400.0
2011-06-30 11:10:00,48.2,48.23,48.2,48.2,10600.0,36.245,36.2675,36.245,36.245,10600.0
2011-06-30 11:15:00,48.19,48.23,48.19,48.23,1700.0,36.2375,36.2675,36.2375,36.2675,1700.0
2011-06-30 11:20:00,48.2,48.2,48.2,48.2,1300.0,36.245,36.245,36.245,36.245,1300.0
2011-06-30 11:25:00,48.22,48.22,48.2,48.22,8100.0,36.26,36.26,36.245,36.26,8100.0
2011-06-30 11:30:00,48.2,48.28,48.2,48.28,5800.0,36.245,36.3051,36.245,36.3051,5800.0
2011-06-30 11:35:00,48.25,48.29,48.24,48.24,3300.0,36.2826,36.3126,36.2751,36.2751,3300.0
2011-06-30 11:40:00,48.25,48.28,48.25,48.26,4100.0,36.2826,36.3051,36.2826,36.2901,4100.0
2011-06-30 11:45:00,48.26,48.26,48.21,48.21,2900.0,36.2901,36.2901,36.2525,36.2525,2900.0
2011-06-30 11:50:00,48.25,48.26,48.25,48.25,2000.0,36.2826,36.2901,36.2826,36.2826,2000.0
2011-06-30 11:55:00,48.28,48.28,48.25,48.25,2100.0,36.3051,36.3051,36.2826,36.2826,2100.0
2011-06-30 12:00:00,48.25,48.29,48.25,48.25,6100.0,36.2826,36.3126,36.2826,36.2826,6100.0
2011-06-30 12:05:00,48.25,48.25,48.25,48.25,3500.0,36.2826,36.2826,36.2826,36.2826,3500.0
2011-06-30 12:10:00,48.27,48.29,48.27,48.28,9700.0,36.2976,36.3126,36.2976,36.3051,9700.0
2011-06-30 12:15:00,48.29,48.29,48.28,48.28,500.0,36.3126,36.3126,36.3051,36.3051,500.0
2011-06-30 12:20:00,48.28,48.28,48.25,48.25,600.0,36.3051,36.3051,36.2826,36.2826,600.0
2011-06-30 12:25:00,48.25,48.25,48.25,48.25,600.0,36.2826,36.2826,36.2826,36.2826,600.0
2011-06-30 12:30:00,48.28,48.28,48.26,48.26,1200.0,36.3051,36.3051,36.2901,36.2901,1200.0
2011-06-30 12:35:00,48.23,48.24,48.23,48.23,1100.0,36.2675,36.2751,36.2675,36.2675,1100.0
2011-06-30 12:40:00,48.23,48.23,48.23,48.23,300.0,36.2675,36.2675,36.2675,36.2675,300.0
2011-06-30 12:45:00,48.23,48.23,48.23,48.23,0.0,36.2675,36.2675,36.2675,36.2675,0.0
2011-06-30 12:50:00,48.24,48.26,48.24,48.26,2300.0,36.2751,36.2901,36.2751,36.2901,2300.0
2011-06-30 12:55:00,48.25,48.26,48.25,48.25,1800.0,36.2826,36.2901,36.2826,36.2826,1800.0
2011-06-30 13:00:00,48.24,48.26,48.22,48.22,1000.0,36.2751,36.2901,36.26,36.26,1000.0
2011-06-30 13:05:00,48.22,48.22,48.22,48.22,0.0,36.26,36.26,36.26,36.26,0.0
2011-06-30 13:10:00,48.26,48.26,48.21,48.21,1000.0,36.2901,36.2901,36.2525,36.2525,1000.0
2011-06-30 13:15:00,48.21,48.21,48.2,48.2,600.0,36.2525,36.2525,36.245,36.245,600.0
2011-06-30 13:20:00,48.19,48.21,48.19,48.19,700.0,36.2375,36.2525,36.2375,36.2375,700.0
2011-06-30 13:25:00,48.19,48.19,48.12,48.16,1700.0,36.2375,36.2375,36.1848,36.2149,1700.0
2011-06-30 13:30:00,48.17,48.2,48.15,48.16,2800.0,36.2224,36.245,36.2074,36.2149,2800.0
2011-06-30 13:35:00,48.16,48.19,48.12,48.13,3500.0,36.2149,36.2375,36.1848,36.1923,3500.0
2011-06-30 13:40:00,48.13,48.2,48.12,48.16,13300.0,36.1923,36.245,36.1848,36.2149,13300.0
2011-06-30 13:45:00,48.15,48.17,48.15,48.17,3700.0,36.2074,36.2224,36.2074,36.2224,3700.0
2011-06-30 13:50:00,48.17,48.18,48.16,48.16,4300.0,36.2224,36.2299,36.2149,36.2149,4300.0
2011-06-30 13:55:00,48.16,48.2,48.16,48.17,4600.0,36.2149,36.245,36.2149,36.2224,4600.0
2011-06-30 14:00:00,48.17,48.2,48.17,48.19,4600.0,36.2224,36.245,36.2224,36.2375,4600.0
2011-06-30 14:05:00,48.19,48.2,48.17,48.19,5900.0,36.2375,36.245,36.2224,36.2375,5900.0
2011-06-30 14:10:00,48.19,48.19,48.18,48.19,4000.0,36.2375,36.2375,36.2299,36.2375,4000.0
2011-06-30 14:15:00,48.17,48.19,48.16,48.17,3600.0,36.2224,36.2375,36.2149,36.2224,3600.0
2011-06-30 14:20:00,48.17,48.18,48.16,48.18,3400.0,36.2224,36.2299,36.2149,36.2299,3400.0
2011-06-30 14:25:00,48.18,48.18,48.15,48.16,4300.0,36.2299,36.2299,36.2074,36.2149,4300.0
2011-06-30 14:30:00,48.15,48.17,48.14,48.17,4000.0,36.2074,36.2224,36.1999,36.2224,4000.0
2011-06-30 14:35:00,48.18,48.19,48.17,48.17,4600.0,36.2299,36.2375,36.2224,36.2224,4600.0
2011-06-30 14:40:00,48.19,48.19,48.17,48.17,3900.0,36.2375,36.2375,36.2224,36.2224,3900.0
2011-06-30 14:45:00,48.17,48.17,48.14,48.14,4300.0,36.2224,36.2224,36.1999,36.1999,4300.0
2011-06-30 14:50:00,48.13,48.15,48.13,48.15,4000.0,36.1923,36.2074,36.1923,36.2074,4000.0
2011-06-30 14:55:00,48.17,48.2,48.15,48.18,22900.0,36.2224,36.245,36.2074,36.2299,22900.0
2011-06-30 15:00:00,48.15,48.18,48.15,48.17,4800.0,36.2074,36.2299,36.2074,36.2224,4800.0
2011-06-30 15:05:00,48.15,48.17,48.15,48.15,5100.0,36.2074,36.2224,36.2074,36.2074,5100.0
2011-06-30 15:10:00,48.15,48.17,48.1,48.1,10100.0,36.2074,36.2224,36.1698,36.1698,10100.0
2011-06-30 15:15:00,48.11,48.16,48.1,48.16,4900.0,36.1773,36.2149,36.1698,36.2149,4900.0
2011-06-30 15:20:00,48.17,48.17,48.13,48.16,5700.0,36.2224,36.2224,36.1923,36.2149,5700.0
2011-06-30 15:25:00,48.17,48.2,48.15,48.16,16600.0,36.2224,36.245,36.2074,36.2149,16600.0
2011-06-30 15:30:00,48.16,48.2,48.16,48.18,7600.0,36.2149,36.245,36.2149,36.2299,7600.0
2011-06-30 15:35:00,48.2,48.25,48.18,48.25,76700.0,36.245,36.2826,36.2299,36.2826,76700.0
2011-06-30 15:40:00,48.25,48.26,48.24,48.26,2400.0,36.2826,36.2901,36.2751,36.2901,2400.0
2011-06-30 15:45:00,48.26,48.28,48.24,48.25,18300.0,36.2901,36.3051,36.2751,36.2826,18300.0
2011-06-30 15:50:00,48.25,48.29,48.25,48.29,2900.0,36.2826,36.3126,36.2826,36.3126,2900.0
2011-06-30 15:55:00,48.29,48.3,48.25,48.25,7300.0,36.3126,36.3202,36.2826,36.2826,7300.0
2011-07-01 09:30:00,48.26,48.26,48.11,48.13,4800.0,36.2901,36.2901,36.1773,36.1923,4800.0
2011-07-01 09:35:00,48.09,48.12,48.09,48.1,9000.0,36.1623,36.1848,36.1623,36.1698,9000.0
2011-07-01 09:40:00,48.13,48.13,48.1,48.12,3200.0,36.1923,36.1923,36.1698,36.1848,3200.0
2011-07-01 09:45:00,48.15,48.17,48.12,48.17,11300.0,36.2074,36.2224,36.1848,36.2224,11300.0
2011-07-01 09:50:00,48.14,48.19,48.14,48.19,5400.0,36.1999,36.2375,36.1999,36.2375,5400.0
2011-07-01 09:55:00,48.22,48.25,48.18,48.22,38500.0,36.26,36.2826,36.2299,36.26,38500.0
2011-07-01 10:00:00,48.24,48.47,48.24,48.46,13200.0,36.2751,36.448,36.2751,36.4405,13200.0
2011-07-01 10:05:00,48.43,48.43,48.43,48.43,2900.0,36.4179,36.4179,36.4179,36.4179,2900.0
2011-07-01 10:10:00,48.44,48.5,48.44,48.48,6300.0,36.4254,36.4706,36.4254,36.4555,6300.0
2011-07-01 10:15:00,48.48,48.49,48.47,48.48,8200.0,36.4555,36.463,36.448,36.4555,8200.0
2011-07-01 10:20:00,48.47,48.57,48.47,48.56,5200.0,36.448,36.5232,36.448,36.5157,5200.0
2011-07-01 10:25:00,48.56,48.6,48.55,48.58,12700.0,36.5157,36.5458,36.5082,36.5307,12700.0
2011-07-01 10:30:00,48.57,48.64,48.57,48.64,6400.0,36.5232,36.5758,36.5232,36.5758,6400.0
2011-07-01 10:35:00,48.66,48.67,48.62,48.65,8700.0,36.5909,36.5984,36.5608,36.5834,8700.0
2011-07-01 10:40:00,48.67,48.67,48.61,48.61,4600.0,36.5984,36.5984,36.5533,36.5533,4600.0
2011-07-01 10:45:00,48.62,48.62,48.59,48.59,1800.0,36.5608,36.5608,36.5382,36.5382,1800.0
2011-07-01 10:50:00,48.58,48.61,48.56,48.57,5700.0,36.5307,36.5533,36.5157,36.5232,5700.0
2011-07-01 10:55:00,48.57,48.57,48.54,48.54,2100.0,36.5232,36.5232,36.5006,36.5006,2100.0
2011-07-01 11:00:00,48.55,48.55,48.55,48.55,200.0,36.5082,36.5082,36.5082,36.5082,200.0
2011-07-01 11:05:00,48.52,48.54,48.52,48.54,400.0,36.4856,36.5006,36.4856,36.5006,400.0
2011-07-01 11:10:00,48.55,48.58,48.55,48.55,600.0,36.5082,36.5307,36.5082,36.5082,600.0
2011-07-01 11:15:00,48.58,48.62,48.58,48.62,700.0,36.5307,36.5608,36.5307,36.5608,700.0
2011-07-01 11:20:00,48.62,48.62,48.62,48.62,100.0,36.5608,36.5608,36.5608,36.5608,100.0
2011-07-01 11:25:00,48.62,48.62,48.62,48.62,0.0,36.5608,36.5608,36.5608,36.5608,0.0
2011-07-01 11:30:00,48.62,48.62,48.62,48.62,0.0,36.5608,36.5608,36.5608,36.5608,0.0
2011-07-01 11:35:00,48.62,48.62,48.62,48.62,0.0,36.5608,36.5608,36.5608,36.5608,0.0
2011-07-01 11:40:00,48.61,48.64,48.59,48.64,13700.0,36.5533,36.5758,36.5382,36.5758,13700.0
2011-07-01 11:45:00,48.62,48.63,48.62,48.63,3000.0,36.5608,36.5683,36.5608,36.5683,3000.0
2011-07-01 11:50:00,48.6,48.63,48.6,48.63,3300.0,36.5458,36.5683,36.5458,36.5683,3300.0
2011-07-01 11:55:00,48.63,48.64,48.6,48.64,10500.0,36.5683,36.5758,36.5458,36.5758,10500.0
2011-07-01 12:00:00,48.61,48.64,48.61,48.64,3200.0,36.5533,36.5758,36.5533,36.5758,3200.0
2011-07-01 12:05:00,48.65,48.65,48.62,48.64,3100.0,36.5834,36.5834,36.5608,36.5758,3100.0
2011-07-01 12:10:00,48.66,48.66,48.66,48.66,3000.0,36.5909,36.5909,36.5909,36.5909,3000.0
2011-07-01 12:15:00,48.66,48.67,48.66,48.66,12000.0,36.5909,36.5984,36.5909,36.5909,12000.0
2011-07-01 12:20:00,48.65,48.65,48.61,48.65,11900.0,36.5834,36.5834,36.5533,36.5834,11900.0
2011-07-01 12:25:00,48.67,48.7,48.67,48.7,4400.0,36.5984,36.621,36.5984,36.621,4400.0
2011-07-01 12:30:00,48.68,48.68,48.67,48.67,4800.0,36.6059,36.6059,36.5984,36.5984,4800.0
2011-07-01 12:35:00,48.67,48.69,48.65,48.68,9200.0,36.5984,36.6134,36.5834,36.6059,9200.0
2011-07-01 12:40:00,48.68,48.68,48.68,48.68,3200.0,36.6059,36.6059,36.6059,36.6059,3200.0
2011-07-01 12:45:00,48.66,48.67,48.66,48.66,3400.0,36.5909,36.5984,36.5909,36.5909,3400.0
2011-07-01 12:50:00,48.66,48.66,48.66,48.66,6600.0,36.5909,36.5909,36.5909,36.5909,6600.0
2011-07-01 12:55:00,48.67,48.69,48.67,48.69,300.0,36.5984,36.6134,36.5984,36.6134,300.0
2011-07-01 13:00:00,48.68,48.7,48.68,48.7,200.0,36.6059,36.621,36.6059,36.621,200.0
2011-07-01 13:05:00,48.68,48.74,48.68,48.74,300.0,36.6059,36.651,36.6059,36.651,300.0
2011-07-01 13:10:00,48.74,48.74,48.73,48.73,800.0,36.651,36.651,36.6435,36.6435,800.0
2011-07-01 13:15:00,48.74,48.74,48.74,48.74,100.0,36.651,36.651,36.651,36.651,100.0
2011-07-01 13:20:00,48.73,48.75,48.73,48.74,13400.0,36.6435,36.6586,36.6435,36.651,13400.0
2011-07-01 13:25:00,48.74,48.75,48.73,48.75,3300.0,36.651,36.6586,36.6435,36.6586,3300.0
2011-07-01 13:30:00,48.75,48.75,48.73,48.73,900.0,36.6586,36.6586,36.6435,36.6435,900.0
2011-07-01 13:35:00,48.74,48.77,48.74,48.77,700.0,36.651,36.6736,36.651,36.6736,700.0
2011-07-01 13:40:00,48.78,48.78,48.76,48.76,11600.0,36.6811,36.6811,36.6661,36.6661,11600.0
2011-07-01 13:45:00,48.78,48.78,48.78,48.78,500.0,36.6811,36.6811,36.6811,36.6811,500.0
2011-07-01 13:50:00,48.78,48.78,48.78,48.78,200.0,36.6811,36.6811,36.6811,36.6811,200.0
2011-07-01 13:55:00,48.78,48.79,48.78,48.78,400.0,36.6811,36.6886,36.6811,36.6811,400.0
2011-07-01 14:00:00,48.77,48.78,48.77,48.78,500.0,36.6736,36.6811,36.6736,36.6811,500.0
2011-07-01 14:05:00,48.76,48.76,48.75,48.76,2100.0,36.6661,36.6661,36.6586,36.6661,2100.0
2011-07-01 14:10:00,48.76,48.77,48.75,48.77,2400.0,36.6661,36.6736,36.6586,36.6736,2400.0
2011-07-01 14:15:00,48.78,48.79,48.77,48.77,21300.0,36.6811,36.6886,36.6736,36.6736,21300.0
2011-07-01 14:20:00,48.77,48.81,48.76,48.81,26100.0,36.6736,36.7037,36.6661,36.7037,26100.0
2011-07-01 14:25:00,48.81,48.81,48.77,48.77,8800.0,36.7037,36.7037,36.6736,36.6736,8800.0
2011-07-01 14:30:00,48.79,48.83,48.79,48.82,10400.0,36.6886,36.7187,36.6886,36.7112,10400.0
2011-07-01 14:35:00,48.84,48.84,48.82,48.82,5200.0,36.7262,36.7262,36.7112,36.7112,5200.0
2011-07-01 14:40:00,48.83,48.84,48.82,48.84,400.0,36.7187,36.7262,36.7112,36.7262,400.0
2011-07-01 14:45:00,48.84,48.85,48.83,48.85,3800.0,36.7262,36.7338,36.7187,36.7338,3800.0
2011-07-01 14:50:00,48.85,48.86,48.84,48.86,1500.0,36.7338,36.7413,36.7262,36.7413,1500.0
2011-07-01 14:55:00,48.85,48.87,48.83,48.87,27400.0,36.7338,36.7488,36.7187,36.7488,27400.0
2011-07-01 15:00:00,48.89,48.9,48.87,48.88,2700.0,36.7638,36.7714,36.7488,36.7563,2700.0
2011-07-01 15:05:00,48.9,48.9,48.86,48.87,1000.0,36.7714,36.7714,36.7413,36.7488,1000.0
2011-07-01 15:10:00,48.87,48.87,48.85,48.85,1000.0,36.7488,36.7488,36.7338,36.7338,1000.0
2011-07-01 15:15:00,48.89,48.89,48.86,48.86,28900.0,36.7638,36.7638,36.7413,36.7413,28900.0
2011-07-01 15:20:00,48.86,48.86,48.83,48.83,6400.0,36.7413,36.7413,36.7187,36.7187,6400.0
2011-07-01 15:25:00,48.85,48.87,48.85,48.85,4000.0,36.7338,36.7488,36.7338,36.7338,4000.0
2011-07-01 15:30:00,48.85,48.87,48.84,48.87,3700.0,36.7338,36.7488,36.7262,36.7488,3700.0
2011-07-01 15:35:00,48.87,48.87,48.86,48.86,5600.0,36.7488,36.7488,36.7413,36.7413,5600.0
2011-07-01 15:40:00,48.88,48.91,48.88,48.9,1000.0,36.7563,36.7789,36.7563,36.7714,1000.0
2011-07-01 15:45:00,48.92,48.94,48.92,48.93,2800.0,36.7864,36.8014,36.7864,36.7939,2800.0
2011-07-01 15:50:00,48.94,48.94,48.88,48.88,18500.0,36.8014,36.8014,36.7563,36.7563,18500.0
2011-07-01 15:55:00,48.88,48.89,48.87,48.89,8900.0,36.7563,36.7638,36.7488,36.7638,8900.0
2011-07-05 09:30:00,48.85,48.85,48.72,48.75,13200.0,36.7338,36.7338,36.636,36.6586,13200.0
2011-07-05 09:35:00,48.75,48.78,48.72,48.72,7300.0,36.6586,36.6811,36.636,36.636,7300.0
2011-07-05 09:40:00,48.75,48.75,48.75,48.75,200.0,36.6586,36.6586,36.6586,36.6586,200.0
2011-07-05 09:45:00,48.77,48.77,48.74,48.76,3100.0,36.6736,36.6736,36.651,36.6661,3100.0
2011-07-05 09:50:00,48.72,48.75,48.71,48.72,1500.0,36.636,36.6586,36.6285,36.636,1500.0
2011-07-05 09:55:00,48.71,48.71,48.71,48.71,100.0,36.6285,36.6285,36.6285,36.6285,100.0
2011-07-05 10:00:00,48.73,48.78,48.72,48.78,5700.0,36.6435,36.6811,36.636,36.6811,5700.0
2011-07-05 10:05:00,48.81,48.82,48.79,48.79,400.0,36.7037,36.7112,36.6886,36.6886,400.0
2011-07-05 10:10:00,48.82,48.84,48.82,48.84,1100.0,36.7112,36.7262,36.7112,36.7262,1100.0
2011-07-05 10:15:00,48.8,48.8,48.71,48.71,2600.0,36.6962,36.6962,36.6285,36.6285,2600.0
2011-07-05 10:20:00,48.74,48.75,48.69,48.69,5900.0,36.651,36.6586,36.6134,36.6134,5900.0
2011-07-05 10:25:00,48.71,48.72,48.71,48.72,200.0,36.6285,36.636,36.6285,36.636,200.0
2011-07-05 10:30:00,48.74,48.75,48.73,48.74,8800.0,36.651,36.6586,36.6435,36.651,8800.0
2011-07-05 10:35:00,48.69,48.75,48.69,48.75,300.0,36.6134,36.6586,36.6134,36.6586,300.0
2011-07-05 10:40:00,48.73,48.77,48.71,48.73,9800.0,36.6435,36.6736,36.6285,36.6435,9800.0
2011-07-05 10:45:00,48.73,48.77,48.73,48.73,13400.0,36.6435,36.6736,36.6435,36.6435,13400.0
2011-07-05 10:50:00,48.74,48.76,48.74,48.76,1000.0,36.651,36.6661,36.651,36.6661,1000.0
2011-07-05 10:55:00,48.74,48.74,48.69,48.71,7100.0,36.651,36.651,36.6134,36.6285,7100.0
2011-07-05 11:00:00,48.7,48.77,48.62,48.62,70900.0,36.621,36.6736,36.5608,36.5608,70900.0
2011-07-05 11:05:00,48.61,48.64,48.6,48.62,6400.0,36.5533,36.5758,36.5458,36.5608,6400.0
2011-07-05 11:10:00,48.61,48.69,48.61,48.65,9600.0,36.5533,36.6134,36.5533,36.5834,9600.0
2011-07-05 11:15:00,48.66,48.7,48.66,48.69,16200.0,36.5909,36.621,36.5909,36.6134,16200.0
2011-07-05 11:20:00,48.69,48.71,48.69,48.71,400.0,36.6134,36.6285,36.6134,36.6285,400.0
2011-07-05 11:25:00,48.69,48.7,48.68,48.7,3100.0,36.6134,36.621,36.6059,36.621,3100.0
2011-07-05 11:30:00,48.69,48.7,48.69,48.7,10400.0,36.6134,36.621,36.6134,36.621,10400.0
2011-07-05 11:35:00,48.69,48.7,48.69,48.69,2200.0,36.6134,36.621,36.6134,36.6134,2200.0
2011-07-05 11:40:00,48.69,48.7,48.69,48.7,700.0,36.6134,36.621,36.6134,36.621,700.0
2011-07-05 11:45:00,48.7,48.71,48.7,48.71,16000.0,36.621,36.6285,36.621,36.6285,16000.0
2011-07-05 11:50:00,48.71,48.71,48.71,48.71,1300.0,36.6285,36.6285,36.6285,36.6285,1300.0
2011-07-05 11:55:00,48.71,48.71,48.71,48.71,1800.0,36.6285,36.6285,36.6285,36.6285,1800.0
2011-07-05 12:00:00,48.72,48.72,48.71,48.71,1500.0,36.636,36.636,36.6285,36.6285,1500.0
2011-07-05 12:05:00,48.71,48.76,48.71,48.76,1400.0,36.6285,36.6661,36.6285,36.6661,1400.0
2011-07-05 12:10:00,48.76,48.77,48.75,48.76,1600.0,36.6661,36.6736,36.6586,36.6661,1600.0
2011-07-05 12:15:00,48.76,48.76,48.75,48.75,2700.0,36.6661,36.6661,36.6586,36.6586,2700.0
2011-07-05 12:20:00,48.76,48.76,48.76,48.76,200.0,36.6661,36.6661,36.6661,36.6661,200.0
2011-07-05 12:25:00,48.76,48.76,48.74,48.76,2800.0,36.6661,36.6661,36.651,36.6661,2800.0
2011-07-05 12:30:00,48.76,48.76,48.76,48.76,2100.0,36.6661,36.6661,36.6661,36.6661,2100.0
2011-07-05 12:35:00,48.76,48.78,48.76,48.77,2300.0,36.6661,36.6811,36.6661,36.6736,2300.0
2011-07-05 12:40:00,48.79,48.81,48.79,48.8,400.0,36.6886,36.7037,36.6886,36.6962,400.0
2011-07-05 12:45:00,48.78,48.78,48.76,48.76,2000.0,36.6811,36.6811,36.6661,36.6661,2000.0
2011-07-05 12:50:00,48.75,48.79,48.75,48.79,300.0,36.6586,36.6886,36.6586,36.6886,300.0
2011-07-05 12:55:00,48.79,48.79,48.76,48.79,1900.0,36.6886,36.6886,36.6661,36.6886,1900.0
2011-07-05 13:00:00,48.79,48.81,48.78,48.81,1700.0,36.6886,36.7037,36.6811,36.7037,1700.0
2011-07-05 13:05:00,48.81,48.82,48.81,48.82,6500.0,36.7037,36.7112,36.7037,36.7112,6500.0
2011-07-05 13:10:00,48.82,48.82,48.81,48.82,1200.0,36.7112,36.7112,36.7037,36.7112,1200.0
2011-07-05 13:15:00,48.82,48.83,48.82,48.82,5100.0,36.7112,36.7187,36.7112,36.7112,5100.0
2011-07-05 13:20:00,48.81,48.83,48.81,48.83,700.0,36.7037,36.7187,36.7037,36.7187,700.0
2011-07-05 13:25:00,48.84,48.84,48.83,48.83,1800.0,36.7262,36.7262,36.7187,36.7187,1800.0
2011-07-05 13:30:00,48.85,48.85,48.84,48.85,2800.0,36.7338,36.7338,36.7262,36.7338,2800.0
2011-07-05 13:35:00,48.85,48.85,48.84,48.85,1800.0,36.7338,36.7338,36.7262,36.7338,1800.0
2011-07-05 13:40:00,48.85,48.86,48.85,48.86,1400.0,36.7338,36.7413,36.7338,36.7413,1400.0
2011-07-05 13:45:00,48.87,48.9,48.87,48.89,6400.0,36.7488,36.7714,36.7488,36.7638,6400.0
2011-07-05 13:50:00,48.89,48.91,48.89,48.91,4100.0,36.7638,36.7789,36.7638,36.7789,4100.0
2011-07-05 13:55:00,48.92,48.92,48.9,48.92,11000.0,36.7864,36.7864,36.7714,36.7864,11000.0
2011-07-05 14:00:00,48.9,48.9,48.78,48.78,2900.0,36.7714,36.7714,36.6811,36.6811,2900.0
2011-07-05 14:05:00,48.78,48.8,48.77,48.77,1700.0,36.6811,36.6962,36.6736,36.6736,1700.0
2011-07-05 14:10:00,48.78,48.82,48.77,48.82,900.0,36.6811,36.7112,36.6736,36.7112,900.0
2011-07-05 14:15:00,48.8,48.8,48.73,48.73,3900.0,36.6962,36.6962,36.6435,36.6435,3900.0
2011-07-05 14:20:00,48.72,48.72,48.65,48.65,2000.0,36.636,36.636,36.5834,36.5834,2000.0
2011-07-05 14:25:00,48.65,48.65,48.62,48.64,3600.0,36.5834,36.5834,36.5608,36.5758,3600.0
2011-07-05 14:30:00,48.64,48.65,48.63,48.64,1200.0,36.5758,36.5834,36.5683,36.5758,1200.0
2011-07-05 14:35:00,48.64,48.74,48.63,48.74,3900.0,36.5758,36.651,36.5683,36.651,3900.0
2011-07-05 14:40:00,48.73,48.75,48.72,48.73,2600.0,36.6435,36.6586,36.636,36.6435,2600.0
2011-07-05 14:45:00,48.73,48.74,48.71,48.74,3700.0,36.6435,36.651,36.6285,36.651,3700.0
2011-07-05 14:50:00,48.75,48.75,48.7,48.7,2300.0,36.6586,36.6586,36.621,36.621,2300.0
2011-07-05 14:55:00,48.72,48.73,48.7,48.73,4400.0,36.636,36.6435,36.621,36.6435,4400.0
2011-07-05 15:00:00,48.72,48.72,48.71,48.71,1900.0,36.636,36.636,36.6285,36.6285,1900.0
2011-07-05 15:05:00,48.74,48.78,48.74,48.78,600.0,36.651,36.6811,36.651,36.6811,600.0
2011-07-05 15:10:00,48.78,48.78,48.73,48.73,1900.0,36.6811,36.6811,36.6435,36.6435,1900.0
2011-07-05 15:15:00,48.74,48.77,48.74,48.75,1300.0,36.651,36.6736,36.651,36.6586,1300.0
2011-07-05 15:20:00,48.75,48.83,48.74,48.83,2300.0,36.6586,36.7187,36.651,36.7187,2300.0
2011-07-05 15:25:00,48.8,48.82,48.8,48.81,2400.0,36.6962,36.7112,36.6962,36.7037,2400.0
2011-07-05 15:30:00,48.83,48.83,48.8,48.8,5700.0,36.7187,36.7187,36.6962,36.6962,5700.0
2011-07-05 15:35:00,48.79,48.8,48.78,48.79,2300.0,36.6886,36.6962,36.6811,36.6886,2300.0
2011-07-05 15:40:00,48.77,48.78,48.75,48.78,2200.0,36.6736,36.6811,36.6586,36.6811,2200.0
2011-07-05 15:45:00,48.76,48.76,48.71,48.71,6800.0,36.6661,36.6661,36.6285,36.6285,6800.0
2011-07-05 15:50:00,48.73,48.74,48.7,48.74,8800.0,36.6435,36.651,36.621,36.651,8800.0
2011-07-05 15:55:00,48.72,48.77,48.72,48.77,16100.0,36.636,36.6736,36.636,36.6736,16100.0
2011-07-06 09:30:00,48.59,48.59,48.36,48.52,14800.0,36.5382,36.5382,36.3653,36.4856,14800.0
2011-07-06 09:35:00,48.53,48.56,48.51,48.51,4300.0,36.4931,36.5157,36.4781,36.4781,4300.0
2011-07-06 09:40:00,48.51,48.51,48.46,48.49,6800.0,36.4781,36.4781,36.4405,36.463,6800.0
2011-07-06 09:45:00,48.49,48.5,48.49,48.5,600.0,36.463,36.4706,36.463,36.4706,600.0
2011-07-06 09:50:00,48.55,48.55,48.49,48.49,10500.0,36.5082,36.5082,36.463,36.463,10500.0
2011-07-06 09:55:00,48.51,48.51,48.48,48.48,600.0,36.4781,36.4781,36.4555,36.4555,600.0
2011-07-06 10:00:00,48.5,48.5,48.41,48.42,600.0,36.4706,36.4706,36.4029,36.4104,600.0
2011-07-06 10:05:00,48.41,48.41,48.37,48.4,11100.0,36.4029,36.4029,36.3728,36.3954,11100.0
2011-07-06 10:10:00,48.42,48.42,48.41,48.41,1400.0,36.4104,36.4104,36.4029,36.4029,1400.0
2011-07-06 10:15:00,48.37,48.37,48.32,48.32,6900.0,36.3728,36.3728,36.3352,36.3352,6900.0
2011-07-06 10:20:00,48.29,48.3,48.28,48.3,6500.0,36.3126,36.3202,36.3051,36.3202,6500.0
2011-07-06 10:25:00,48.3,48.38,48.3,48.38,1400.0,36.3202,36.3803,36.3202,36.3803,1400.0
2011-07-06 10:30:00,48.38,48.38,48.38,48.38,300.0,36.3803,36.3803,36.3803,36.3803,300.0
2011-07-06 10:35:00,48.44,48.46,48.44,48.46,200.0,36.4254,36.4405,36.4254,36.4405,200.0
2011-07-06 10:40:00,48.46,48.46,48.42,48.42,1100.0,36.4405,36.4405,36.4104,36.4104,1100.0
2011-07-06 10:45:00,48.42,48.42,48.41,48.42,600.0,36.4104,36.4104,36.4029,36.4104,600.0
2011-07-06 10:50:00,48.44,48.49,48.44,48.49,500.0,36.4254,36.463,36.4254,36.463,500.0
2011-07-06 10:55:00,48.48,48.49,48.46,48.46,1200.0,36.4555,36.463,36.4405,36.4405,1200.0
2011-07-06 11:00:00,48.45,48.45,48.42,48.44,600.0,36.433,36.433,36.4104,36.4254,600.0
2011-07-06 11:05:00,48.47,48.47,48.41,48.41,2500.0,36.448,36.448,36.4029,36.4029,2500.0
2011-07-06 11:10:00,48.43,48.46,48.42,48.46,8800.0,36.4179,36.4405,36.4104,36.4405,8800.0
2011-07-06 11:15:00,48.45,48.5,48.45,48.5,11100.0,36.433,36.4706,36.433,36.4706,11100.0
2011-07-06 11:20:00,48.5,48.5,48.49,48.49,200.0,36.4706,36.4706,36.463,36.463,200.0
2011-07-06 11:25:00,48.51,48.53,48.49,48.53,600.0,36.4781,36.4931,36.463,36.4931,600.0
2011-07-06 11:30:00,48.51,48.55,48.51,48.55,500.0,36.4781,36.5082,36.4781,36.5082,500.0
2011-07-06 11:35:00,48.58,48.59,48.58,48.59,3700.0,36.5307,36.5382,36.5307,36.5382,3700.0
2011-07-06 11:40:00,48.57,48.63,48.57,48.63,2200.0,36.5232,36.5683,36.5232,36.5683,2200.0
2011-07-06 11:45:00,48.57,48.57,48.56,48.56,600.0,36.5232,36.5232,36.5157,36.5157,600.0
2011-07-06 11:50:00,48.6,48.6,48.6,48.6,100.0,36.5458,36.5458,36.5458,36.5458,100.0
2011-07-06 11:55:00,48.59,48.61,48.59,48.6,400.0,36.5382,36.5533,36.5382,36.5458,400.0
2011-07-06 12:00:00,48.6,48.6,48.6,48.6,0.0,36.5458,36.5458,36.5458,36.5458,0.0
2011-07-06 12:05:00,48.6,48.6,48.6,48.6,100.0,36.5458,36.5458,36.5458,36.5458,100.0
2011-07-06 12:10:00,48.6,48.6,48.59,48.6,400.0,36.5458,36.5458,36.5382,36.5458,400.0
2011-07-06 12:15:00,48.6,48.6,48.6,48.6,0.0,36.5458,36.5458,36.5458,36.5458,0.0
2011-07-06 12:20:00,48.62,48.62,48.62,48.62,100.0,36.5608,36.5608,36.5608,36.5608,100.0
2011-07-06 12:25:00,48.59,48.63,48.59,48.62,1500.0,36.5382,36.5683,36.5382,36.5608,1500.0
2011-07-06 12:30:00,48.59,48.59,48.59,48.59,100.0,36.5382,36.5382,36.5382,36.5382,100.0
2011-07-06 12:35:00,48.62,48.63,48.61,48.63,1100.0,36.5608,36.5683,36.5533,36.5683,1100.0
2011-07-06 12:40:00,48.64,48.67,48.64,48.67,300.0,36.5758,36.5984,36.5758,36.5984,300.0
2011-07-06 12:45:00,48.67,48.67,48.67,48.67,0.0,36.5984,36.5984,36.5984,36.5984,0.0
2011-07-06 12:50:00,48.6,48.66,48.6,48.65,8600.0,36.5458,36.5909,36.5458,36.5834,8600.0
2011-07-06 12:55:00,48.66,48.7,48.65,48.7,500.0,36.5909,36.621,36.5834,36.621,500.0
2011-07-06 13:00:00,48.7,48.7,48.7,48.7,0.0,36.621,36.621,36.621,36.621,0.0
2011-07-06 13:05:00,48.67,48.67,48.67,48.67,1000.0,36.5984,36.5984,36.5984,36.5984,1000.0
2011-07-06 13:10:00,48.62,48.62,48.59,48.6,800.0,36.5608,36.5608,36.5382,36.5458,800.0
2011-07-06 13:15:00,48.6,48.6,48.6,48.6,0.0,36.5458,36.5458,36.5458,36.5458,0.0
2011-07-06 13:20:00,48.62,48.62,48.59,48.59,200.0,36.5608,36.5608,36.5382,36.5382,200.0
2011-07-06 13:25:00,48.59,48.59,48.58,48.58,500.0,36.5382,36.5382,36.5307,36.5307,500.0
2011-07-06 13:30:00,48.58,48.58,48.58,48.58,0.0,36.5307,36.5307,36.5307,36.5307,0.0
2011-07-06 13:35:00,48.58,48.58,48.57,48.58,9900.0,36.5307,36.5307,36.5232,36.5307,9900.0
2011-07-06 13:40:00,48.58,48.6,48.58,48.6,300.0,36.5307,36.5458,36.5307,36.5458,300.0
2011-07-06 13:45:00,48.61,48.62,48.61,48.62,1700.0,36.5533,36.5608,36.5533,36.5608,1700.0
2011-07-06 13:50:00,48.62,48.62,48.62,48.62,0.0,36.5608,36.5608,36.5608,36.5608,0.0
2011-07-06 13:55:00,48.57,48.62,48.57,48.62,300.0,36.5232,36.5608,36.5232,36.5608,300.0
2011-07-06 14:00:00,48.62,48.62,48.62,48.62,0.0,36.5608,36.5608,36.5608,36.5608,0.0
2011-07-06 14:05:00,48.58,48.58,48.55,48.57,900.0,36.5307,36.5307,36.5082,36.5232,900.0
2011-07-06 14:10:00,48.54,48.57,48.52,48.52,2000.0,36.5006,36.5232,36.4856,36.4856,2000.0
2011-07-06 14:15:00,48.52,48.52,48.52,48.52,9900.0,36.4856,36.4856,36.4856,36.4856,9900.0
2011-07-06 14:20:00,48.48,48.48,48.47,48.47,1800.0,36.4555,36.4555,36.448,36.448,1800.0
2011-07-06 14:25:00,48.48,48.51,48.48,48.51,400.0,36.4555,36.4781,36.4555,36.4781,400.0
2011-07-06 14:30:00,48.49,48.49,48.48,48.48,1400.0,36.463,36.463,36.4555,36.4555,1400.0
2011-07-06 14:35:00,48.49,48.56,48.48,48.56,19800.0,36.463,36.5157,36.4555,36.5157,19800.0
2011-07-06 14:40:00,48.56,48.58,48.55,48.58,500.0,36.5157,36.5307,36.5082,36.5307,500.0
2011-07-06 14:45:00,48.58,48.58,48.58,48.58,0.0,36.5307,36.5307,36.5307,36.5307,0.0
2011-07-06 14:50:00,48.6,48.6,48.58,48.58,2100.0,36.5458,36.5458,36.5307,36.5307,2100.0
2011-07-06 14:55:00,48.59,48.59,48.52,48.52,3100.0,36.5382,36.5382,36.4856,36.4856,3100.0
2011-07-06 15:00:00,48.52,48.53,48.51,48.52,31000.0,36.4856,36.4931,36.4781,36.4856,31000.0
2011-07-06 15:05:00,48.5,48.5,48.49,48.49,700.0,36.4706,36.4706,36.463,36.463,700.0
2011-07-06 15:10:00,48.54,48.54,48.54,48.54,200.0,36.5006,36.5006,36.5006,36.5006,200.0
2011-07-06 15:15:00,48.53,48.53,48.49,48.49,2300.0,36.4931,36.4931,36.463,36.463,2300.0
2011-07-06 15:20:00,48.54,48.57,48.54,48.57,2600.0,36.5006,36.5232,36.5006,36.5232,2600.0
2011-07-06 15:25:00,48.56,48.57,48.54,48.54,3500.0,36.5157,36.5232,36.5006,36.5006,3500.0
2011-07-06 15:30:00,48.54,48.54,48.54,48.54,0.0,36.5006,36.5006,36.5006,36.5006,0.0
2011-07-06 15:35:00,48.52,48.53,48.52,48.53,600.0,36.4856,36.4931,36.4856,36.4931,600.0
2011-07-06 15:40:00,48.57,48.58,48.57,48.58,500.0,36.5232,36.5307,36.5232,36.5307,500.0
2011-07-06 15:45:00,48.56,48.57,48.55,48.55,800.0,36.5157,36.5232,36.5082,36.5082,800.0
2011-07-06 15:50:00,48.56,48.6,48.56,48.59,56000.0,36.5157,36.5458,36.5157,36.5382,56000.0
2011-07-06 15:55:00,48.58,48.64,48.57,48.61,6400.0,36.5307,36.5758,36.5232,36.5533,6400.0
2011-07-07 09:30:00,49.05,49.05,48.95,48.95,14800.0,36.8841,36.8841,36.809,36.809,14800.0
2011-07-07 09:35:00,48.94,48.95,48.93,48.93,1900.0,36.8014,36.809,36.7939,36.7939,1900.0
2011-07-07 09:40:00,48.91,48.92,48.91,48.92,7400.0,36.7789,36.7864,36.7789,36.7864,7400.0
2011-07-07 09:45:00,48.94,48.94,48.91,48.91,400.0,36.8014,36.8014,36.7789,36.7789,400.0
2011-07-07 09:50:00,48.9,48.93,48.9,48.92,4700.0,36.7714,36.7939,36.7714,36.7864,4700.0
2011-07-07 09:55:00,48.93,48.95,48.93,48.95,12300.0,36.7939,36.809,36.7939,36.809,12300.0
2011-07-07 10:00:00,48.95,48.95,48.95,48.95,4800.0,36.809,36.809,36.809,36.809,4800.0
2011-07-07 10:05:00,48.96,48.96,48.95,48.95,200.0,36.8165,36.8165,36.809,36.809,200.0
2011-07-07 10:10:00,48.94,48.94,48.92,48.93,800.0,36.8014,36.8014,36.7864,36.7939,800.0
2011-07-07 10:15:00,48.97,48.97,48.96,48.96,600.0,36.824,36.824,36.8165,36.8165,600.0
2011-07-07 10:20:00,48.91,48.91,48.9,48.9,2600.0,36.7789,36.7789,36.7714,36.7714,2600.0
2011-07-07 10:25:00,48.92,48.97,48.92,48.95,4700.0,36.7864,36.824,36.7864,36.809,4700.0
2011-07-07 10:30:00,48.97,48.99,48.97,48.99,6900.0,36.824,36.839,36.824,36.839,6900.0
2011-07-07 10:35:00,48.99,48.99,48.99,48.99,0.0,36.839,36.839,36.839,36.839,0.0
2011-07-07 10:40:00,48.99,48.99,48.99,48.99,0.0,36.839,36.839,36.839,36.839,0.0
2011-07-07 10:45:00,48.98,48.98,48.98,48.98,100.0,36.8315,36.8315,36.8315,36.8315,100.0
2011-07-07 10:50:00,48.98,48.98,48.98,48.98,0.0,36.8315,36.8315,36.8315,36.8315,0.0
2011-07-07 10:55:00,48.96,48.96,48.96,48.96,100.0,36.8165,36.8165,36.8165,36.8165,100.0
2011-07-07 11:00:00,48.99,48.99,48.98,48.99,2000.0,36.839,36.839,36.8315,36.839,2000.0
2011-07-07 11:05:00,48.96,48.96,48.94,48.94,200.0,36.8165,36.8165,36.8014,36.8014,200.0
2011-07-07 11:10:00,48.94,48.94,48.94,48.94,0.0,36.8014,36.8014,36.8014,36.8014,0.0
2011-07-07 11:15:00,48.96,48.96,48.96,48.96,100.0,36.8165,36.8165,36.8165,36.8165,100.0
2011-07-07 11:20:00,48.96,48.96,48.96,48.96,0.0,36.8165,36.8165,36.8165,36.8165,0.0
2011-07-07 11:25:00,48.92,48.96,48.92,48.93,8900.0,36.7864,36.8165,36.7864,36.7939,8900.0
2011-07-07 11:30:00,48.92,48.92,48.92,48.92,200.0,36.7864,36.7864,36.7864,36.7864,200.0
2011-07-07 11:35:00,48.92,48.92,48.92,48.92,0.0,36.7864,36.7864,36.7864,36.7864,0.0
2011-07-07 11:40:00,48.92,48.92,48.92,48.92,0.0,36.7864,36.7864,36.7864,36.7864,0.0
2011-07-07 11:45:00,48.92,48.92,48.92,48.92,0.0,36.7864,36.7864,36.7864,36.7864,0.0
2011-07-07 11:50:00,48.92,48.92,48.92,48.92,0.0,36.7864,36.7864,36.7864,36.7864,0.0
2011-07-07 11:55:00,48.96,48.97,48.96,48.97,4200.0,36.8165,36.824,36.8165,36.824,4200.0
2011-07-07 12:00:00,48.9,48.9,48.9,48.9,300.0,36.7714,36.7714,36.7714,36.7714,300.0
2011-07-07 12:05:00,48.9,48.9,48.9,48.9,0.0,36.7714,36.7714,36.7714,36.7714,0.0
2011-07-07 12:10:00,48.93,48.93,48.93,48.93,500.0,36.7939,36.7939,36.7939,36.7939,500.0
2011-07-07 12:15:00,48.93,48.93,48.93,48.93,0.0,36.7939,36.7939,36.7939,36.7939,0.0
2011-07-07 12:20:00,48.93,48.93,48.93,48.93,0.0,36.7939,36.7939,36.7939,36.7939,0.0
2011-07-07 12:25:00,49.03,49.04,49.01,49.01,300.0,36.8691,36.8766,36.8541,36.8541,300.0
2011-07-07 12:30:00,49.01,49.01,49.01,49.01,0.0,36.8541,36.8541,36.8541,36.8541,0.0
2011-07-07 12:35:00,48.98,49.02,48.95,48.99,9000.0,36.8315,36.8616,36.809,36.839,9000.0
2011-07-07 12:40:00,48.99,48.99,48.99,48.99,0.0,36.839,36.839,36.839,36.839,0.0
2011-07-07 12:45:00,48.99,48.99,48.98,48.98,800.0,36.839,36.839,36.8315,36.8315,800.0
2011-07-07 12:50:00,48.98,48.98,48.98,48.98,400.0,36.8315,36.8315,36.8315,36.8315,400.0
2011-07-07 12:55:00,49.02,49.02,48.99,48.99,300.0,36.8616,36.8616,36.839,36.839,300.0
2011-07-07 13:00:00,48.99,48.99,48.99,48.99,0.0,36.839,36.839,36.839,36.839,0.0
2011-07-07 13:05:00,48.99,48.99,48.99,48.99,0.0,36.839,36.839,36.839,36.839,0.0
2011-07-07 13:10:00,49.05,49.05,49.03,49.03,300.0,36.8841,36.8841,36.8691,36.8691,300.0
2011-07-07 13:15:00,49.05,49.05,49.04,49.04,300.0,36.8841,36.8841,36.8766,36.8766,300.0
2011-07-07 13:20:00,49.07,49.07,49.07,49.07,100.0,36.8992,36.8992,36.8992,36.8992,100.0
2011-07-07 13:25:00,49.07,49.07,49.07,49.07,0.0,36.8992,36.8992,36.8992,36.8992,0.0
2011-07-07 13:30:00,49.07,49.07,49.07,49.07,500.0,36.8992,36.8992,36.8992,36.8992,500.0
2011-07-07 13:35:00,49.07,49.07,49.07,49.07,0.0,36.8992,36.8992,36.8992,36.8992,0.0
2011-07-07 13:40:00,49.07,49.07,49.07,49.07,0.0,36.8992,36.8992,36.8992,36.8992,0.0
2011-07-07 13:45:00,49.07,49.07,49.07,49.07,0.0,36.8992,36.8992,36.8992,36.8992,0.0
2011-07-07 13:50:00,49.08,49.08,49.06,49.06,400.0,36.9067,36.9067,36.8917,36.8917,400.0
2011-07-07 13:55:00,49.07,49.07,49.06,49.06,400.0,36.8992,36.8992,36.8917,36.8917,400.0
2011-07-07 14:00:00,49.06,49.06,49.06,49.06,600.0,36.8917,36.8917,36.8917,36.8917,600.0
2011-07-07 14:05:00,49.06,49.06,49.06,49.06,0.0,36.8917,36.8917,36.8917,36.8917,0.0
2011-07-07 14:10:00,49.06,49.06,49.06,49.06,0.0,36.8917,36.8917,36.8917,36.8917,0.0
2011-07-07 14:15:00,49.11,49.14,49.1,49.14,8100.0,36.9293,36.9518,36.9217,36.9518,8100.0
2011-07-07 14:20:00,49.14,49.14,49.14,49.14,0.0,36.9518,36.9518,36.9518,36.9518,0.0
2011-07-07 14:25:00,49.14,49.14,49.14,49.14,0.0,36.9518,36.9518,36.9518,36.9518,0.0
2011-07-07 14:30:00,49.14,49.14,49.14,49.14,0.0,36.9518,36.9518,36.9518,36.9518,0.0
2011-07-07 14:35:00,49.14,49.14,49.14,49.14,100.0,36.9518,36.9518,36.9518,36.9518,100.0
2011-07-07 14:40:00,49.14,49.14,49.14,49.14,0.0,36.9518,36.9518,36.9518,36.9518,0.0
2011-07-07 14:45:00,49.17,49.18,49.17,49.18,13400.0,36.9744,36.9819,36.9744,36.9819,13400.0
2011-07-07 14:50:00,49.15,49.16,49.15,49.16,1000.0,36.9593,36.9669,36.9593,36.9669,1000.0
2011-07-07 14:55:00,49.16,49.16,49.16,49.16,0.0,36.9669,36.9669,36.9669,36.9669,0.0
2011-07-07 15:00:00,49.16,49.16,49.16,49.16,0.0,36.9669,36.9669,36.9669,36.9669,0.0
2011-07-07 15:05:00,49.16,49.16,49.16,49.16,0.0,36.9669,36.9669,36.9669,36.9669,0.0
2011-07-07 15:10:00,49.12,49.12,49.12,49.12,100.0,36.9368,36.9368,36.9368,36.9368,100.0
2011-07-07 15:15:00,49.15,49.15,49.14,49.14,200.0,36.9593,36.9593,36.9518,36.9518,200.0
2011-07-07 15:20:00,49.14,49.14,49.14,49.14,0.0,36.9518,36.9518,36.9518,36.9518,0.0
2011-07-07 15:25:00,49.13,49.14,49.1,49.1,12200.0,36.9443,36.9518,36.9217,36.9217,12200.0
2011-07-07 15:30:00,49.09,49.09,49.09,49.09,100.0,36.9142,36.9142,36.9142,36.9142,100.0
2011-07-07 15:35:00,49.11,49.11,49.11,49.11,1100.0,36.9293,36.9293,36.9293,36.9293,1100.0
2011-07-07 15:40:00,49.12,49.12,49.12,49.12,500.0,36.9368,36.9368,36.9368,36.9368,500.0
2011-07-07 15:45:00,49.1,49.1,49.05,49.05,1700.0,36.9217,36.9217,36.8841,36.8841,1700.0
2011-07-07 15:50:00,49.05,49.1,49.05,49.08,9500.0,36.8841,36.9217,36.8841,36.9067,9500.0
2011-07-07 15:55:00,49.08,49.08,49.05,49.05,5400.0,36.9067,36.9067,36.8841,36.8841,5400.0
2011-07-08 09:30:00,48.53,48.63,48.53,48.61,7600.0,36.4931,36.5683,36.4931,36.5533,7600.0
2011-07-08 09:35:00,48.6,48.62,48.53,48.54,20800.0,36.5458,36.5608,36.4931,36.5006,20800.0
2011-07-08 09:40:00,48.56,48.63,48.56,48.59,10400.0,36.5157,36.5683,36.5157,36.5382,10400.0
2011-07-08 09:45:00,48.58,48.6,48.58,48.58,20500.0,36.5307,36.5458,36.5307,36.5307,20500.0
2011-07-08 09:50:00,48.58,48.66,48.58,48.66,82800.0,36.5307,36.5909,36.5307,36.5909,82800.0
2011-07-08 09:55:00,48.68,48.68,48.62,48.62,2700.0,36.6059,36.6059,36.5608,36.5608,2700.0
2011-07-08 10:00:00,48.6,48.6,48.6,48.6,200.0,36.5458,36.5458,36.5458,36.5458,200.0
2011-07-08 10:05:00,48.53,48.54,48.53,48.54,10200.0,36.4931,36.5006,36.4931,36.5006,10200.0
2011-07-08 10:10:00,48.53,48.53,48.49,48.5,2100.0,36.4931,36.4931,36.463,36.4706,2100.0
2011-07-08 10:15:00,48.49,48.49,48.45,48.45,10300.0,36.463,36.463,36.433,36.433,10300.0
2011-07-08 10:20:00,48.45,48.45,48.39,48.4,1000.0,36.433,36.433,36.3878,36.3954,1000.0
2011-07-08 10:25:00,48.42,48.42,48.42,48.42,1800.0,36.4104,36.4104,36.4104,36.4104,1800.0
2011-07-08 10:30:00,48.42,48.43,48.33,48.33,2200.0,36.4104,36.4179,36.3427,36.3427,2200.0
2011-07-08 10:35:00,48.36,48.45,48.36,48.45,18500.0,36.3653,36.433,36.3653,36.433,18500.0
2011-07-08 10:40:00,48.45,48.45,48.45,48.45,0.0,36.433,36.433,36.433,36.433,0.0
2011-07-08 10:45:00,48.45,48.45,48.45,48.45,0.0,36.433,36.433,36.433,36.433,0.0
2011-07-08 10:50:00,48.4,48.4,48.4,48.4,10600.0,36.3954,36.3954,36.3954,36.3954,10600.0
2011-07-08 10:55:00,48.39,48.39,48.39,48.39,1000.0,36.3878,36.3878,36.3878,36.3878,1000.0
2011-07-08 11:00:00,48.39,48.39,48.39,48.39,0.0,36.3878,36.3878,36.3878,36.3878,0.0
2011-07-08 11:05:00,48.29,48.29,48.29,48.29,700.0,36.3126,36.3126,36.3126,36.3126,700.0
2011-07-08 11:10:00,48.34,48.34,48.29,48.3,7300.0,36.3502,36.3502,36.3126,36.3202,7300.0
2011-07-08 11:15:00,48.27,48.27,48.27,48.27,300.0,36.2976,36.2976,36.2976,36.2976,300.0
2011-07-08 11:20:00,48.36,48.36,48.36,48.36,100.0,36.3653,36.3653,36.3653,36.3653,100.0
2011-07-08 11:25:00,48.37,48.37,48.36,48.36,800.0,36.3728,36.3728,36.3653,36.3653,800.0
2011-07-08 11:30:00,48.3,48.35,48.3,48.35,5000.0,36.3202,36.3578,36.3202,36.3578,5000.0
2011-07-08 11:35:00,48.43,48.43,48.43,48.43,600.0,36.4179,36.4179,36.4179,36.4179,600.0
2011-07-08 11:40:00,48.42,48.43,48.42,48.43,500.0,36.4104,36.4179,36.4104,36.4179,500.0
2011-07-08 11:45:00,48.44,48.44,48.44,48.44,9900.0,36.4254,36.4254,36.4254,36.4254,9900.0
2011-07-08 11:50:00,48.44,48.44,48.44,48.44,0.0,36.4254,36.4254,36.4254,36.4254,0.0
2011-07-08 11:55:00,48.46,48.46,48.46,48.46,100.0,36.4405,36.4405,36.4405,36.4405,100.0
2011-07-08 12:00:00,48.46,48.46,48.46,48.46,0.0,36.4405,36.4405,36.4405,36.4405,0.0
2011-07-08 12:05:00,48.45,48.46,48.45,48.46,20000.0,36.433,36.4405,36.433,36.4405,20000.0
2011-07-08 12:10:00,48.46,48.46,48.46,48.46,18400.0,36.4405,36.4405,36.4405,36.4405,18400.0
2011-07-08 12:15:00,48.4,48.4,48.4,48.4,300.0,36.3954,36.3954,36.3954,36.3954,300.0
2011-07-08 12:20:00,48.4,48.4,48.4,48.4,0.0,36.3954,36.3954,36.3954,36.3954,0.0
2011-07-08 12:25:00,48.4,48.4,48.4,48.4,0.0,36.3954,36.3954,36.3954,36.3954,0.0
2011-07-08 12:30:00,48.4,48.4,48.39,48.39,600.0,36.3954,36.3954,36.3878,36.3878,600.0
2011-07-08 12:35:00,48.41,48.41,48.41,48.41,14900.0,36.4029,36.4029,36.4029,36.4029,14900.0
2011-07-08 12:40:00,48.45,48.45,48.45,48.45,10000.0,36.433,36.433,36.433,36.433,10000.0
2011-07-08 12:45:00,48.45,48.45,48.45,48.45,3000.0,36.433,36.433,36.433,36.433,3000.0
2011-07-08 12:50:00,48.42,48.42,48.42,48.42,500.0,36.4104,36.4104,36.4104,36.4104,500.0
2011-07-08 12:55:00,48.45,48.46,48.45,48.46,500.0,36.433,36.4405,36.433,36.4405,500.0
2011-07-08 13:00:00,48.44,48.44,48.44,48.44,2300.0,36.4254,36.4254,36.4254,36.4254,2300.0
2011-07-08 13:05:00,48.44,48.44,48.44,48.44,3400.0,36.4254,36.4254,36.4254,36.4254,3400.0
2011-07-08 13:10:00,48.42,48.42,48.41,48.42,10200.0,36.4104,36.4104,36.4029,36.4104,10200.0
2011-07-08 13:15:00,48.41,48.41,48.41,48.41,100.0,36.4029,36.4029,36.4029,36.4029,100.0
2011-07-08 13:20:00,48.41,48.41,48.41,48.41,0.0,36.4029,36.4029,36.4029,36.4029,0.0
2011-07-08 13:25:00,48.42,48.47,48.42,48.47,21100.0,36.4104,36.448,36.4104,36.448,21100.0
2011-07-08 13:30:00,48.53,48.53,48.53,48.53,200.0,36.4931,36.4931,36.4931,36.4931,200.0
2011-07-08 13:35:00,48.53,48.53,48.53,48.53,0.0,36.4931,36.4931,36.4931,36.4931,0.0
2011-07-08 13:40:00,48.56,48.56,48.56,48.56,100.0,36.5157,36.5157,36.5157,36.5157,100.0
2011-07-08 13:45:00,48.52,48.52,48.47,48.47,300.0,36.4856,36.4856,36.448,36.448,300.0
2011-07-08 13:50:00,48.48,48.49,48.48,48.49,2200.0,36.4555,36.463,36.4555,36.463,2200.0
2011-07-08 13:55:00,48.49,48.49,48.49,48.49,0.0,36.463,36.463,36.463,36.463,0.0
2011-07-08 14:00:00,48.49,48.49,48.45,48.46,1800.0,36.463,36.463,36.433,36.4405,1800.0
2011-07-08 14:05:00,48.48,48.48,48.48,48.48,200.0,36.4555,36.4555,36.4555,36.4555,200.0
2011-07-08 14:10:00,48.47,48.47,48.47,48.47,100.0,36.448,36.448,36.448,36.448,100.0
2011-07-08 14:15:00,48.45,48.45,48.39,48.39,1500.0,36.433,36.433,36.3878,36.3878,1500.0
2011-07-08 14:20:00,48.39,48.39,48.39,48.39,0.0,36.3878,36.3878,36.3878,36.3878,0.0
2011-07-08 14:25:00,48.39,48.39,48.39,48.39,0.0,36.3878,36.3878,36.3878,36.3878,0.0
2011-07-08 14:30:00,48.52,48.52,48.46,48.46,9800.0,36.4856,36.4856,36.4405,36.4405,9800.0
2011-07-08 14:35:00,48.49,48.49,48.49,48.49,600.0,36.463,36.463,36.463,36.463,600.0
2011-07-08 14:40:00,48.47,48.48,48.46,48.48,500.0,36.448,36.4555,36.4405,36.4555,500.0
2011-07-08 14:45:00,48.46,48.46,48.46,48.46,100.0,36.4405,36.4405,36.4405,36.4405,100.0
2011-07-08 14:50:00,48.46,48.46,48.45,48.45,800.0,36.4405,36.4405,36.433,36.433,800.0
2011-07-08 14:55:00,48.5,48.5,48.49,48.49,200.0,36.4706,36.4706,36.463,36.463,200.0
2011-07-08 15:00:00,48.52,48.52,48.52,48.52,100.0,36.4856,36.4856,36.4856,36.4856,100.0
2011-07-08 15:05:00,48.53,48.53,48.5,48.5,1100.0,36.4931,36.4931,36.4706,36.4706,1100.0
2011-07-08 15:10:00,48.5,48.51,48.49,48.51,1900.0,36.4706,36.4781,36.463,36.4781,1900.0
2011-07-08 15:15:00,48.5,48.5,48.41,48.44,13000.0,36.4706,36.4706,36.4029,36.4254,13000.0
2011-07-08 15:20:00,48.48,48.48,48.48,48.48,10900.0,36.4555,36.4555,36.4555,36.4555,10900.0
2011-07-08 15:25:00,48.47,48.47,48.46,48.46,200.0,36.448,36.448,36.4405,36.4405,200.0
2011-07-08 15:30:00,48.52,48.52,48.52,48.52,10000.0,36.4856,36.4856,36.4856,36.4856,10000.0
2011-07-08 15:35:00,48.55,48.55,48.55,48.55,400.0,36.5082,36.5082,36.5082,36.5082,400.0
2011-07-08 15:40:00,48.55,48.55,48.55,48.55,0.0,36.5082,36.5082,36.5082,36.5082,0.0
2011-07-08 15:45:00,48.58,48.58,48.56,48.58,10700.0,36.5307,36.5307,36.5157,36.5307,10700.0
2011-07-08 15:50:00,48.58,48.58,48.58,48.58,1000.0,36.5307,36.5307,36.5307,36.5307,1000.0
2011-07-08 15:55:00,48.6,48.62,48.58,48.62,2400.0,36.5458,36.5608,36.5307,36.5608,2400.0
2011-07-11 09:30:00,47.76,47.86,47.65,47.65,27600.0,35.9141,35.9893,35.8314,35.8314,27600.0
2011-07-11 09:35:00,47.71,47.77,47.71,47.74,19900.0,35.8765,35.9216,35.8765,35.8991,19900.0
2011-07-11 09:40:00,47.73,47.73,47.7,47.72,4000.0,35.8915,35.8915,35.869,35.884,4000.0
2011-07-11 09:45:00,47.73,47.73,47.73,47.73,300.0,35.8915,35.8915,35.8915,35.8915,300.0
2011-07-11 09:50:00,47.76,47.76,47.76,47.76,100.0,35.9141,35.9141,35.9141,35.9141,100.0
2011-07-11 09:55:00,47.82,47.84,47.82,47.84,300.0,35.9592,35.9743,35.9592,35.9743,300.0
2011-07-11 10:00:00,47.72,47.72,47.72,47.72,200.0,35.884,35.884,35.884,35.884,200.0
2011-07-11 10:05:00,47.71,47.71,47.64,47.64,1400.0,35.8765,35.8765,35.8239,35.8239,1400.0
2011-07-11 10:10:00,47.56,47.61,47.54,47.61,600.0,35.7637,35.8013,35.7487,35.8013,600.0
2011-07-11 10:15:00,47.6,47.6,47.54,47.54,3000.0,35.7938,35.7938,35.7487,35.7487,3000.0
2011-07-11 10:20:00,47.57,47.59,47.54,47.56,1200.0,35.7712,35.7863,35.7487,35.7637,1200.0
2011-07-11 10:25:00,47.56,47.56,47.53,47.56,700.0,35.7637,35.7637,35.7412,35.7637,700.0
2011-07-11 10:30:00,47.53,47.58,47.53,47.54,6200.0,35.7412,35.7788,35.7412,35.7487,6200.0
2011-07-11 10:35:00,47.5,47.5,47.46,47.48,1500.0,35.7186,35.7186,35.6885,35.7036,1500.0
2011-07-11 10:40:00,47.5,47.5,47.47,47.47,3900.0,35.7186,35.7186,35.696,35.696,3900.0
2011-07-11 10:45:00,47.48,47.52,47.46,47.52,2000.0,35.7036,35.7336,35.6885,35.7336,2000.0
2011-07-11 10:50:00,47.51,47.51,47.47,47.47,200.0,35.7261,35.7261,35.696,35.696,200.0
2011-07-11 10:55:00,47.47,47.47,47.46,47.46,1000.0,35.696,35.696,35.6885,35.6885,1000.0
2011-07-11 11:00:00,47.36,47.36,47.33,47.33,500.0,35.6133,35.6133,35.5908,35.5908,500.0
2011-07-11 11:05:00,47.34,47.44,47.34,47.44,600.0,35.5983,35.6735,35.5983,35.6735,600.0
2011-07-11 11:10:00,47.47,47.47,47.47,47.47,400.0,35.696,35.696,35.696,35.696,400.0
2011-07-11 11:15:00,47.46,47.52,47.46,47.52,300.0,35.6885,35.7336,35.6885,35.7336,300.0
2011-07-11 11:20:00,47.54,47.56,47.53,47.56,3600.0,35.7487,35.7637,35.7412,35.7637,3600.0
2011-07-11 11:25:00,47.56,47.56,47.56,47.56,0.0,35.7637,35.7637,35.7637,35.7637,0.0
2011-07-11 11:30:00,47.56,47.58,47.53,47.54,2400.0,35.7637,35.7788,35.7412,35.7487,2400.0
2011-07-11 11:35:00,47.58,47.58,47.5,47.5,5100.0,35.7788,35.7788,35.7186,35.7186,5100.0
2011-07-11 11:40:00,47.5,47.56,47.48,47.5,1900.0,35.7186,35.7637,35.7036,35.7186,1900.0
2011-07-11 11:45:00,47.53,47.53,47.53,47.53,100.0,35.7412,35.7412,35.7412,35.7412,100.0
2011-07-11 11:50:00,47.52,47.53,47.52,47.52,1800.0,35.7336,35.7412,35.7336,35.7336,1800.0
2011-07-11 11:55:00,47.55,47.55,47.52,47.52,200.0,35.7562,35.7562,35.7336,35.7336,200.0
2011-07-11 12:00:00,47.51,47.51,47.46,47.46,4500.0,35.7261,35.7261,35.6885,35.6885,4500.0
2011-07-11 12:05:00,47.47,47.48,47.47,47.47,300.0,35.696,35.7036,35.696,35.696,300.0
2011-07-11 12:10:00,47.48,47.48,47.46,47.47,300.0,35.7036,35.7036,35.6885,35.696,300.0
2011-07-11 12:15:00,47.45,47.51,47.45,47.51,200.0,35.681,35.7261,35.681,35.7261,200.0
2011-07-11 12:20:00,47.53,47.55,47.53,47.55,2200.0,35.7412,35.7562,35.7412,35.7562,2200.0
2011-07-11 12:25:00,47.53,47.54,47.53,47.53,5100.0,35.7412,35.7487,35.7412,35.7412,5100.0
2011-07-11 12:30:00,47.53,47.54,47.51,47.54,13800.0,35.7412,35.7487,35.7261,35.7487,13800.0
2011-07-11 12:35:00,47.47,47.47,47.46,47.46,200.0,35.696,35.696,35.6885,35.6885,200.0
2011-07-11 12:40:00,47.48,47.49,47.47,47.47,300.0,35.7036,35.7111,35.696,35.696,300.0
2011-07-11 12:45:00,47.45,47.45,47.42,47.42,200.0,35.681,35.681,35.6584,35.6584,200.0
2011-07-11 12:50:00,47.42,47.44,47.42,47.43,5000.0,35.6584,35.6735,35.6584,35.666,5000.0
2011-07-11 12:55:00,47.42,47.42,47.42,47.42,400.0,35.6584,35.6584,35.6584,35.6584,400.0
2011-07-11 13:00:00,47.43,47.43,47.43,47.43,200.0,35.666,35.666,35.666,35.666,200.0
2011-07-11 13:05:00,47.42,47.43,47.42,47.43,300.0,35.6584,35.666,35.6584,35.666,300.0
2011-07-11 13:10:00,47.39,47.4,47.39,47.4,200.0,35.6359,35.6434,35.6359,35.6434,200.0
2011-07-11 13:15:00,47.39,47.41,47.35,47.35,4500.0,35.6359,35.6509,35.6058,35.6058,4500.0
2011-07-11 13:20:00,47.35,47.38,47.35,47.36,1600.0,35.6058,35.6284,35.6058,35.6133,1600.0
2011-07-11 13:25:00,47.36,47.36,47.35,47.35,200.0,35.6133,35.6133,35.6058,35.6058,200.0
2011-07-11 13:30:00,47.37,47.37,47.37,47.37,200.0,35.6208,35.6208,35.6208,35.6208,200.0
2011-07-11 13:35:00,47.38,47.38,47.37,47.37,400.0,35.6284,35.6284,35.6208,35.6208,400.0
2011-07-11 13:40:00,47.36,47.36,47.34,47.34,3000.0,35.6133,35.6133,35.5983,35.5983,3000.0
2011-07-11 13:45:00,47.38,47.38,47.37,47.37,300.0,35.6284,35.6284,35.6208,35.6208,300.0
2011-07-11 13:50:00,47.38,47.39,47.38,47.38,500.0,35.6284,35.6359,35.6284,35.6284,500.0
2011-07-11 13:55:00,47.38,47.38,47.38,47.38,200.0,35.6284,35.6284,35.6284,35.6284,200.0
2011-07-11 14:00:00,47.41,47.44,47.41,47.43,3200.0,35.6509,35.6735,35.6509,35.666,3200.0
2011-07-11 14:05:00,47.44,47.45,47.41,47.44,3300.0,35.6735,35.681,35.6509,35.6735,3300.0
2011-07-11 14:10:00,47.45,47.46,47.41,47.41,8900.0,35.681,35.6885,35.6509,35.6509,8900.0
2011-07-11 14:15:00,47.42,47.42,47.42,47.42,7800.0,35.6584,35.6584,35.6584,35.6584,7800.0
2011-07-11 14:20:00,47.39,47.4,47.38,47.38,700.0,35.6359,35.6434,35.6284,35.6284,700.0
2011-07-11 14:25:00,47.37,47.37,47.34,47.34,3800.0,35.6208,35.6208,35.5983,35.5983,3800.0
2011-07-11 14:30:00,47.31,47.31,47.3,47.3,500.0,35.5757,35.5757,35.5682,35.5682,500.0
2011-07-11 14:35:00,47.31,47.37,47.31,47.34,600.0,35.5757,35.6208,35.5757,35.5983,600.0
2011-07-11 14:40:00,47.35,47.36,47.35,47.36,1000.0,35.6058,35.6133,35.6058,35.6133,1000.0
2011-07-11 14:45:00,47.35,47.36,47.35,47.36,200.0,35.6058,35.6133,35.6058,35.6133,200.0
2011-07-11 14:50:00,47.35,47.35,47.3,47.34,3800.0,35.6058,35.6058,35.5682,35.5983,3800.0
2011-07-11 14:55:00,47.34,47.36,47.34,47.36,500.0,35.5983,35.6133,35.5983,35.6133,500.0
2011-07-11 15:00:00,47.36,47.4,47.34,47.36,9600.0,35.6133,35.6434,35.5983,35.6133,9600.0
2011-07-11 15:05:00,47.36,47.37,47.31,47.34,1700.0,35.6133,35.6208,35.5757,35.5983,1700.0
2011-07-11 15:10:00,47.32,47.32,47.32,47.32,300.0,35.5832,35.5832,35.5832,35.5832,300.0
2011-07-11 15:15:00,47.32,47.33,47.32,47.32,700.0,35.5832,35.5908,35.5832,35.5832,700.0
2011-07-11 15:20:00,47.32,47.38,47.3,47.31,13400.0,35.5832,35.6284,35.5682,35.5757,13400.0
2011-07-11 15:25:00,47.29,47.39,47.29,47.35,11500.0,35.5607,35.6359,35.5607,35.6058,11500.0
2011-07-11 15:30:00,47.4,47.44,47.38,47.38,4500.0,35.6434,35.6735,35.6284,35.6284,4500.0
2011-07-11 15:35:00,47.39,47.4,47.34,47.34,5700.0,35.6359,35.6434,35.5983,35.5983,5700.0
2011-07-11 15:40:00,47.37,47.37,47.37,47.37,400.0,35.6208,35.6208,35.6208,35.6208,400.0
2011-07-11 15:45:00,47.4,47.4,47.34,47.34,1600.0,35.6434,35.6434,35.5983,35.5983,1600.0
2011-07-11 15:50:00,47.35,47.35,47.31,47.32,900.0,35.6058,35.6058,35.5757,35.5832,900.0
2011-07-11 15:55:00,47.33,47.39,47.33,47.36,1400.0,35.5908,35.6359,35.5908,35.6133,1400.0
2011-07-12 09:30:00,47.12,47.26,47.12,47.24,4600.0,35.4328,35.5381,35.4328,35.5231,4600.0
2011-07-12 09:35:00,47.23,47.25,47.18,47.25,8000.0,35.5156,35.5306,35.478,35.5306,8000.0
2011-07-12 09:40:00,47.29,47.34,47.28,47.28,2500.0,35.5607,35.5983,35.5532,35.5532,2500.0
2011-07-12 09:45:00,47.29,47.29,47.22,47.22,500.0,35.5607,35.5607,35.508,35.508,500.0
2011-07-12 09:50:00,47.23,47.23,47.18,47.18,300.0,35.5156,35.5156,35.478,35.478,300.0
2011-07-12 09:55:00,47.21,47.29,47.19,47.29,1900.0,35.5005,35.5607,35.4855,35.5607,1900.0
2011-07-12 10:00:00,47.35,47.42,47.34,47.42,6300.0,35.6058,35.6584,35.5983,35.6584,6300.0
2011-07-12 10:05:00,47.35,47.35,47.34,47.34,200.0,35.6058,35.6058,35.5983,35.5983,200.0
2011-07-12 10:10:00,47.29,47.29,47.29,47.29,1300.0,35.5607,35.5607,35.5607,35.5607,1300.0
2011-07-12 10:15:00,47.29,47.35,47.29,47.35,1700.0,35.5607,35.6058,35.5607,35.6058,1700.0
2011-07-12 10:20:00,47.33,47.33,47.33,47.33,100.0,35.5908,35.5908,35.5908,35.5908,100.0
2011-07-12 10:25:00,47.28,47.28,47.28,47.28,100.0,35.5532,35.5532,35.5532,35.5532,100.0
2011-07-12 10:30:00,47.33,47.33,47.33,47.33,100.0,35.5908,35.5908,35.5908,35.5908,100.0
2011-07-12 10:35:00,47.4,47.4,47.37,47.37,2200.0,35.6434,35.6434,35.6208,35.6208,2200.0
2011-07-12 10:40:00,47.32,47.32,47.32,47.32,900.0,35.5832,35.5832,35.5832,35.5832,900.0
2011-07-12 10:45:00,47.34,47.34,47.34,47.34,200.0,35.5983,35.5983,35.5983,35.5983,200.0
2011-07-12 10:50:00,47.29,47.31,47.22,47.25,86100.0,35.5607,35.5757,35.508,35.5306,86100.0
2011-07-12 10:55:00,47.24,47.29,47.24,47.28,500.0,35.5231,35.5607,35.5231,35.5532,500.0
2011-07-12 11:00:00,47.3,47.35,47.26,47.35,6900.0,35.5682,35.6058,35.5381,35.6058,6900.0
2011-07-12 11:05:00,47.35,47.35,47.28,47.31,34100.0,35.6058,35.6058,35.5532,35.5757,34100.0
2011-07-12 11:10:00,47.31,47.31,47.26,47.26,600.0,35.5757,35.5757,35.5381,35.5381,600.0
2011-07-12 11:15:00,47.25,47.27,47.2,47.27,18300.0,35.5306,35.5456,35.493,35.5456,18300.0
2011-07-12 11:20:00,47.27,47.32,47.25,47.32,114900.0,35.5456,35.5832,35.5306,35.5832,114900.0
2011-07-12 11:25:00,47.34,47.34,47.32,47.32,42300.0,35.5983,35.5983,35.5832,35.5832,42300.0
2011-07-12 11:30:00,47.29,47.29,47.28,47.28,300.0,35.5607,35.5607,35.5532,35.5532,300.0
2011-07-12 11:35:00,47.3,47.3,47.3,47.3,1800.0,35.5682,35.5682,35.5682,35.5682,1800.0
2011-07-12 11:40:00,47.27,47.31,47.27,47.31,400.0,35.5456,35.5757,35.5456,35.5757,400.0
2011-07-12 11:45:00,47.39,47.39,47.39,47.39,1600.0,35.6359,35.6359,35.6359,35.6359,1600.0
2011-07-12 11:50:00,47.35,47.36,47.35,47.36,400.0,35.6058,35.6133,35.6058,35.6133,400.0
2011-07-12 11:55:00,47.38,47.38,47.37,47.37,800.0,35.6284,35.6284,35.6208,35.6208,800.0
2011-07-12 12:00:00,47.36,47.36,47.36,47.36,1900.0,35.6133,35.6133,35.6133,35.6133,1900.0
2011-07-12 12:05:00,47.32,47.39,47.32,47.38,300.0,35.5832,35.6359,35.5832,35.6284,300.0
2011-07-12 12:10:00,47.37,47.37,47.37,47.37,100.0,35.6208,35.6208,35.6208,35.6208,100.0
2011-07-12 12:15:00,47.35,47.37,47.34,47.37,4100.0,35.6058,35.6208,35.5983,35.6208,4100.0
2011-07-12 12:20:00,47.37,47.37,47.37,47.37,0.0,35.6208,35.6208,35.6208,35.6208,0.0
2011-07-12 12:25:00,47.35,47.35,47.29,47.29,3200.0,35.6058,35.6058,35.5607,35.5607,3200.0
2011-07-12 12:30:00,47.29,47.29,47.29,47.29,200.0,35.5607,35.5607,35.5607,35.5607,200.0
2011-07-12 12:35:00,47.3,47.3,47.3,47.3,1500.0,35.5682,35.5682,35.5682,35.5682,1500.0
2011-07-12 12:40:00,47.26,47.26,47.26,47.26,100.0,35.5381,35.5381,35.5381,35.5381,100.0
2011-07-12 12:45:00,47.26,47.26,47.26,47.26,0.0,35.5381,35.5381,35.5381,35.5381,0.0
2011-07-12 12:50:00,47.3,47.33,47.3,47.33,500.0,35.5682,35.5908,35.5682,35.5908,500.0
2011-07-12 12:55:00,47.32,47.35,47.32,47.35,500.0,35.5832,35.6058,35.5832,35.6058,500.0
2011-07-12 13:00:00,47.34,47.34,47.34,47.34,1300.0,35.5983,35.5983,35.5983,35.5983,1300.0
2011-07-12 13:05:00,47.34,47.41,47.34,47.41,17800.0,35.5983,35.6509,35.5983,35.6509,17800.0
2011-07-12 13:10:00,47.4,47.4,47.39,47.39,10000.0,35.6434,35.6434,35.6359,35.6359,10000.0
2011-07-12 13:15:00,47.38,47.38,47.28,47.29,2000.0,35.6284,35.6284,35.5532,35.5607,2000.0
2011-07-12 13:20:00,47.35,47.36,47.35,47.36,400.0,35.6058,35.6133,35.6058,35.6133,400.0
2011-07-12 13:25:00,47.34,47.34,47.33,47.33,1600.0,35.5983,35.5983,35.5908,35.5908,1600.0
2011-07-12 13:30:00,47.27,47.29,47.27,47.29,500.0,35.5456,35.5607,35.5456,35.5607,500.0
2011-07-12 13:35:00,47.29,47.29,47.29,47.29,0.0,35.5607,35.5607,35.5607,35.5607,0.0
2011-07-12 13:40:00,47.3,47.3,47.3,47.3,300.0,35.5682,35.5682,35.5682,35.5682,300.0
2011-07-12 13:45:00,47.29,47.32,47.29,47.32,400.0,35.5607,35.5832,35.5607,35.5832,400.0
2011-07-12 13:50:00,47.31,47.31,47.29,47.29,1700.0,35.5757,35.5757,35.5607,35.5607,1700.0
2011-07-12 13:55:00,47.28,47.32,47.28,47.31,6500.0,35.5532,35.5832,35.5532,35.5757,6500.0
2011-07-12 14:00:00,47.3,47.31,47.3,47.31,2300.0,35.5682,35.5757,35.5682,35.5757,2300.0
2011-07-12 14:05:00,47.36,47.42,47.33,47.42,500.0,35.6133,35.6584,35.5908,35.6584,500.0
2011-07-12 14:10:00,47.46,47.56,47.46,47.54,1300.0,35.6885,35.7637,35.6885,35.7487,1300.0
2011-07-12 14:15:00,47.58,47.59,47.56,47.59,3800.0,35.7788,35.7863,35.7637,35.7863,3800.0
2011-07-12 14:20:00,47.6,47.62,47.57,47.57,1000.0,35.7938,35.8088,35.7712,35.7712,1000.0
2011-07-12 14:25:00,47.51,47.53,47.51,47.53,200.0,35.7261,35.7412,35.7261,35.7412,200.0
2011-07-12 14:30:00,47.5,47.5,47.42,47.42,1900.0,35.7186,35.7186,35.6584,35.6584,1900.0
2011-07-12 14:35:00,47.38,47.38,47.38,47.38,100.0,35.6284,35.6284,35.6284,35.6284,100.0
2011-07-12 14:40:00,47.43,47.46,47.39,47.39,15400.0,35.666,35.6885,35.6359,35.6359,15400.0
2011-07-12 14:45:00,47.41,47.43,47.41,47.43,300.0,35.6509,35.666,35.6509,35.666,300.0
2011-07-12 14:50:00,47.4,47.4,47.4,47.4,200.0,35.6434,35.6434,35.6434,35.6434,200.0
2011-07-12 14:55:00,47.4,47.42,47.4,47.42,400.0,35.6434,35.6584,35.6434,35.6584,400.0
2011-07-12 15:00:00,47.41,47.45,47.41,47.45,18800.0,35.6509,35.681,35.6509,35.681,18800.0
2011-07-12 15:05:00,47.45,47.45,47.4,47.4,300.0,35.681,35.681,35.6434,35.6434,300.0
2011-07-12 15:10:00,47.39,47.4,47.36,47.37,600.0,35.6359,35.6434,35.6133,35.6208,600.0
2011-07-12 15:15:00,47.35,47.37,47.35,47.37,200.0,35.6058,35.6208,35.6058,35.6208,200.0
2011-07-12 15:20:00,47.4,47.4,47.33,47.35,4300.0,35.6434,35.6434,35.5908,35.6058,4300.0
2011-07-12 15:25:00,47.26,47.3,47.26,47.29,1700.0,35.5381,35.5682,35.5381,35.5607,1700.0
2011-07-12 15:30:00,47.32,47.35,47.29,47.3,31500.0,35.5832,35.6058,35.5607,35.5682,31500.0
2011-07-12 15:35:00,47.25,47.29,47.25,47.28,2200.0,35.5306,35.5607,35.5306,35.5532,2200.0
2011-07-12 15:40:00,47.28,47.29,47.25,47.25,1400.0,35.5532,35.5607,35.5306,35.5306,1400.0
2011-07-12 15:45:00,47.23,47.23,47.11,47.11,1100.0,35.5156,35.5156,35.4253,35.4253,1100.0
2011-07-12 15:50:00,47.11,47.17,47.11,47.12,55700.0,35.4253,35.4704,35.4253,35.4328,55700.0
2011-07-12 15:55:00,47.11,47.12,47.09,47.1,16400.0,35.4253,35.4328,35.4103,35.4178,16400.0
2011-07-13 09:30:00,47.51,47.64,47.5,47.59,34400.0,35.7261,35.8239,35.7186,35.7863,34400.0
2011-07-13 09:35:00,47.6,47.63,47.54,47.55,27700.0,35.7938,35.8163,35.7487,35.7562,27700.0
2011-07-13 09:40:00,47.55,47.56,47.54,47.55,13000.0,35.7562,35.7637,35.7487,35.7562,13000.0
2011-07-13 09:45:00,47.55,47.64,47.55,47.59,15100.0,35.7562,35.8239,35.7562,35.7863,15100.0
2011-07-13 09:50:00,47.59,47.59,47.53,47.54,3900.0,35.7863,35.7863,35.7412,35.7487,3900.0
2011-07-13 09:55:00,47.54,47.54,47.44,47.49,7000.0,35.7487,35.7487,35.6735,35.7111,7000.0
2011-07-13 10:00:00,47.5,47.69,47.5,47.69,3200.0,35.7186,35.8615,35.7186,35.8615,3200.0
2011-07-13 10:05:00,47.83,47.84,47.73,47.73,5600.0,35.9667,35.9743,35.8915,35.8915,5600.0
2011-07-13 10:10:00,47.73,47.79,47.73,47.78,4300.0,35.8915,35.9367,35.8915,35.9291,4300.0
2011-07-13 10:15:00,47.78,47.9,47.78,47.86,3200.0,35.9291,36.0194,35.9291,35.9893,3200.0
2011-07-13 10:20:00,47.86,47.92,47.85,47.89,63400.0,35.9893,36.0344,35.9818,36.0119,63400.0
2011-07-13 10:25:00,47.91,47.91,47.86,47.86,2000.0,36.0269,36.0269,35.9893,35.9893,2000.0
2011-07-13 10:30:00,47.91,48.02,47.91,48.02,10900.0,36.0269,36.1096,36.0269,36.1096,10900.0
2011-07-13 10:35:00,48.02,48.06,48.01,48.02,2800.0,36.1096,36.1397,36.1021,36.1096,2800.0
2011-07-13 10:40:00,48.03,48.04,48.01,48.01,1400.0,36.1171,36.1247,36.1021,36.1021,1400.0
2011-07-13 10:45:00,48.01,48.01,48.01,48.01,1300.0,36.1021,36.1021,36.1021,36.1021,1300.0
2011-07-13 10:50:00,48.02,48.04,48.02,48.02,1900.0,36.1096,36.1247,36.1096,36.1096,1900.0
2011-07-13 10:55:00,48.03,48.06,48.03,48.04,1500.0,36.1171,36.1397,36.1171,36.1247,1500.0
2011-07-13 11:00:00,48.03,48.03,48.01,48.01,500.0,36.1171,36.1171,36.1021,36.1021,500.0
2011-07-13 11:05:00,48.0,48.04,48.0,48.01,1700.0,36.0946,36.1247,36.0946,36.1021,1700.0
2011-07-13 11:10:00,48.03,48.06,47.97,48.06,24000.0,36.1171,36.1397,36.072,36.1397,24000.0
2011-07-13 11:15:00,48.05,48.05,48.04,48.04,400.0,36.1322,36.1322,36.1247,36.1247,400.0
2011-07-13 11:20:00,48.08,48.1,48.08,48.1,500.0,36.1547,36.1698,36.1547,36.1698,500.0
2011-07-13 11:25:00,48.09,48.11,48.09,48.09,1600.0,36.1623,36.1773,36.1623,36.1623,1600.0
2011-07-13 11:30:00,48.09,48.09,48.06,48.06,200.0,36.1623,36.1623,36.1397,36.1397,200.0
2011-07-13 11:35:00,48.05,48.05,48.01,48.01,2000.0,36.1322,36.1322,36.1021,36.1021,2000.0
2011-07-13 11:40:00,47.99,48.01,47.99,48.01,400.0,36.0871,36.1021,36.0871,36.1021,400.0
2011-07-13 11:45:00,48.01,48.01,48.01,48.01,1300.0,36.1021,36.1021,36.1021,36.1021,1300.0
2011-07-13 11:50:00,47.98,48.0,47.95,48.0,1200.0,36.0795,36.0946,36.057,36.0946,1200.0
2011-07-13 11:55:00,48.01,48.01,47.98,47.98,800.0,36.1021,36.1021,36.0795,36.0795,800.0
2011-07-13 12:00:00,47.98,47.98,47.94,47.94,2100.0,36.0795,36.0795,36.0495,36.0495,2100.0
2011-07-13 12:05:00,47.96,47.96,47.94,47.94,500.0,36.0645,36.0645,36.0495,36.0495,500.0
2011-07-13 12:10:00,48.0,48.0,47.99,48.0,12700.0,36.0946,36.0946,36.0871,36.0946,12700.0
2011-07-13 12:15:00,48.02,48.03,48.02,48.03,300.0,36.1096,36.1171,36.1096,36.1171,300.0
2011-07-13 12:20:00,48.06,48.1,48.06,48.08,800.0,36.1397,36.1698,36.1397,36.1547,800.0
2011-07-13 12:25:00,48.08,48.08,48.06,48.08,500.0,36.1547,36.1547,36.1397,36.1547,500.0
2011-07-13 12:30:00,48.08,48.08,48.05,48.05,1500.0,36.1547,36.1547,36.1322,36.1322,1500.0
2011-07-13 12:35:00,48.06,48.06,48.03,48.03,700.0,36.1397,36.1397,36.1171,36.1171,700.0
2011-07-13 12:40:00,48.04,48.04,48.03,48.03,400.0,36.1247,36.1247,36.1171,36.1171,400.0
2011-07-13 12:45:00,48.01,48.01,47.98,47.98,700.0,36.1021,36.1021,36.0795,36.0795,700.0
2011-07-13 12:50:00,48.03,48.03,48.01,48.01,1100.0,36.1171,36.1171,36.1021,36.1021,1100.0
2011-07-13 12:55:00,48.02,48.02,48.0,48.0,1100.0,36.1096,36.1096,36.0946,36.0946,1100.0
2011-07-13 13:00:00,48.0,48.0,47.95,47.97,18300.0,36.0946,36.0946,36.057,36.072,18300.0
2011-07-13 13:05:00,48.0,48.0,48.0,48.0,100.0,36.0946,36.0946,36.0946,36.0946,100.0
2011-07-13 13:10:00,47.98,48.0,47.98,47.98,13300.0,36.0795,36.0946,36.0795,36.0795,13300.0
2011-07-13 13:15:00,47.96,47.96,47.94,47.94,900.0,36.0645,36.0645,36.0495,36.0495,900.0
2011-07-13 13:20:00,47.96,47.96,47.96,47.96,100.0,36.0645,36.0645,36.0645,36.0645,100.0
2011-07-13 13:25:00,47.97,47.97,47.95,47.96,1900.0,36.072,36.072,36.057,36.0645,1900.0
2011-07-13 13:30:00,47.99,47.99,47.99,47.99,900.0,36.0871,36.0871,36.0871,36.0871,900.0
2011-07-13 13:35:00,47.98,48.03,47.98,48.01,1100.0,36.0795,36.1171,36.0795,36.1021,1100.0
2011-07-13 13:40:00,48.01,48.01,48.01,48.01,400.0,36.1021,36.1021,36.1021,36.1021,400.0
2011-07-13 13:45:00,47.99,48.0,47.98,47.98,16800.0,36.0871,36.0946,36.0795,36.0795,16800.0
2011-07-13 13:50:00,47.95,47.95,47.93,47.93,500.0,36.057,36.057,36.0419,36.0419,500.0
2011-07-13 13:55:00,47.93,47.94,47.93,47.94,200.0,36.0419,36.0495,36.0419,36.0495,200.0
2011-07-13 14:00:00,47.91,47.91,47.89,47.89,500.0,36.0269,36.0269,36.0119,36.0119,500.0
2011-07-13 14:05:00,47.97,47.98,47.93,47.95,8400.0,36.072,36.0795,36.0419,36.057,8400.0
2011-07-13 14:10:00,47.94,47.94,47.89,47.89,1200.0,36.0495,36.0495,36.0119,36.0119,1200.0
2011-07-13 14:15:00,47.91,47.92,47.89,47.89,1100.0,36.0269,36.0344,36.0119,36.0119,1100.0
2011-07-13 14:20:00,47.87,47.87,47.8,47.8,12400.0,35.9968,35.9968,35.9442,35.9442,12400.0
2011-07-13 14:25:00,47.79,47.79,47.79,47.79,300.0,35.9367,35.9367,35.9367,35.9367,300.0
2011-07-13 14:30:00,47.8,47.86,47.8,47.85,500.0,35.9442,35.9893,35.9442,35.9818,500.0
2011-07-13 14:35:00,47.84,47.87,47.84,47.86,1000.0,35.9743,35.9968,35.9743,35.9893,1000.0
2011-07-13 14:40:00,47.83,47.83,47.83,47.83,800.0,35.9667,35.9667,35.9667,35.9667,800.0
2011-07-13 14:45:00,47.8,47.85,47.8,47.83,1300.0,35.9442,35.9818,35.9442,35.9667,1300.0
2011-07-13 14:50:00,47.86,47.92,47.86,47.91,2000.0,35.9893,36.0344,35.9893,36.0269,2000.0
2011-07-13 14:55:00,47.91,47.91,47.86,47.86,2400.0,36.0269,36.0269,35.9893,35.9893,2400.0
2011-07-13 15:00:00,47.89,47.89,47.86,47.86,600.0,36.0119,36.0119,35.9893,35.9893,600.0
2011-07-13 15:05:00,47.84,47.84,47.78,47.78,1500.0,35.9743,35.9743,35.9291,35.9291,1500.0
2011-07-13 15:10:00,47.8,47.8,47.69,47.69,3200.0,35.9442,35.9442,35.8615,35.8615,3200.0
2011-07-13 15:15:00,47.76,47.76,47.69,47.69,800.0,35.9141,35.9141,35.8615,35.8615,800.0
2011-07-13 15:20:00,47.69,47.69,47.69,47.69,100.0,35.8615,35.8615,35.8615,35.8615,100.0
2011-07-13 15:25:00,47.68,47.74,47.68,47.73,23500.0,35.8539,35.8991,35.8539,35.8915,23500.0
2011-07-13 15:30:00,47.7,47.7,47.66,47.66,2000.0,35.869,35.869,35.8389,35.8389,2000.0
2011-07-13 15:35:00,47.7,47.7,47.66,47.66,600.0,35.869,35.869,35.8389,35.8389,600.0
2011-07-13 15:40:00,47.64,47.64,47.58,47.62,500.0,35.8239,35.8239,35.7788,35.8088,500.0
2011-07-13 15:45:00,47.63,47.64,47.57,47.63,11800.0,35.8163,35.8239,35.7712,35.8163,11800.0
2011-07-13 15:50:00,47.64,47.64,47.64,47.64,1000.0,35.8239,35.8239,35.8239,35.8239,1000.0
2011-07-13 15:55:00,47.66,47.68,47.62,47.62,8100.0,35.8389,35.8539,35.8088,35.8088,8100.0
2011-07-14 09:30:00,47.68,47.78,47.68,47.78,9900.0,35.8539,35.9291,35.8539,35.9291,9900.0
2011-07-14 09:35:00,47.76,47.76,47.71,47.71,500.0,35.9141,35.9141,35.8765,35.8765,500.0
2011-07-14 09:40:00,47.82,47.87,47.82,47.85,32300.0,35.9592,35.9968,35.9592,35.9818,32300.0
2011-07-14 09:45:00,47.84,47.88,47.83,47.83,181400.0,35.9743,36.0043,35.9667,35.9667,181400.0
2011-07-14 09:50:00,47.83,47.87,47.8,47.83,93800.0,35.9667,35.9968,35.9442,35.9667,93800.0
2011-07-14 09:55:00,47.87,47.91,47.87,47.89,71100.0,35.9968,36.0269,35.9968,36.0119,71100.0
2011-07-14 10:00:00,47.9,47.9,47.88,47.88,1300.0,36.0194,36.0194,36.0043,36.0043,1300.0
2011-07-14 10:05:00,47.85,47.86,47.84,47.84,300.0,35.9818,35.9893,35.9743,35.9743,300.0
2011-07-14 10:10:00,47.87,47.87,47.76,47.76,1300.0,35.9968,35.9968,35.9141,35.9141,1300.0
2011-07-14 10:15:00,47.86,47.86,47.82,47.85,1800.0,35.9893,35.9893,35.9592,35.9818,1800.0
2011-07-14 10:20:00,47.85,47.88,47.84,47.84,1000.0,35.9818,36.0043,35.9743,35.9743,1000.0
2011-07-14 10:25:00,47.84,47.89,47.82,47.89,7300.0,35.9743,36.0119,35.9592,36.0119,7300.0
2011-07-14 10:30:00,47.76,47.76,47.76,47.76,400.0,35.9141,35.9141,35.9141,35.9141,400.0
2011-07-14 10:35:00,47.72,47.73,47.72,47.73,1100.0,35.884,35.8915,35.884,35.8915,1100.0
2011-07-14 10:40:00,47.74,47.74,47.69,47.69,19300.0,35.8991,35.8991,35.8615,35.8615,19300.0
2011-07-14 10:45:00,47.66,47.66,47.64,47.64,3200.0,35.8389,35.8389,35.8239,35.8239,3200.0
2011-07-14 10:50:00,47.62,47.62,47.62,47.62,1400.0,35.8088,35.8088,35.8088,35.8088,1400.0
2011-07-14 10:55:00,47.55,47.55,47.48,47.48,31400.0,35.7562,35.7562,35.7036,35.7036,31400.0
2011-07-14 11:00:00,47.56,47.61,47.55,47.61,9200.0,35.7637,35.8013,35.7562,35.8013,9200.0
2011-07-14 11:05:00,47.6,47.6,47.58,47.6,2300.0,35.7938,35.7938,35.7788,35.7938,2300.0
2011-07-14 11:10:00,47.62,47.62,47.58,47.58,10200.0,35.8088,35.8088,35.7788,35.7788,10200.0
2011-07-14 11:15:00,47.57,47.64,47.56,47.64,4300.0,35.7712,35.8239,35.7637,35.8239,4300.0
2011-07-14 11:20:00,47.63,47.63,47.59,47.59,1500.0,35.8163,35.8163,35.7863,35.7863,1500.0
2011-07-14 11:25:00,47.63,47.63,47.63,47.63,100.0,35.8163,35.8163,35.8163,35.8163,100.0
2011-07-14 11:30:00,47.61,47.62,47.58,47.58,15300.0,35.8013,35.8088,35.7788,35.7788,15300.0
2011-07-14 11:35:00,47.58,47.59,47.51,47.52,13800.0,35.7788,35.7863,35.7261,35.7336,13800.0
2011-07-14 11:40:00,47.52,47.56,47.52,47.56,1200.0,35.7336,35.7637,35.7336,35.7637,1200.0
2011-07-14 11:45:00,47.56,47.56,47.56,47.56,0.0,35.7637,35.7637,35.7637,35.7637,0.0
2011-07-14 11:50:00,47.56,47.57,47.55,47.57,5200.0,35.7637,35.7712,35.7562,35.7712,5200.0
2011-07-14 11:55:00,47.54,47.6,47.54,47.6,42700.0,35.7487,35.7938,35.7487,35.7938,42700.0
2011-07-14 12:00:00,47.59,47.59,47.52,47.52,8300.0,35.7863,35.7863,35.7336,35.7336,8300.0
2011-07-14 12:05:00,47.52,47.52,47.52,47.52,0.0,35.7336,35.7336,35.7336,35.7336,0.0
2011-07-14 12:10:00,47.5,47.53,47.5,47.53,300.0,35.7186,35.7412,35.7186,35.7412,300.0
2011-07-14 12:15:00,47.49,47.49,47.41,47.43,1500.0,35.7111,35.7111,35.6509,35.666,1500.0
2011-07-14 12:20:00,47.41,47.41,47.41,47.41,800.0,35.6509,35.6509,35.6509,35.6509,800.0
2011-07-14 12:25:00,47.39,47.43,47.39,47.43,7500.0,35.6359,35.666,35.6359,35.666,7500.0
2011-07-14 12:30:00,47.43,47.43,47.43,47.43,300.0,35.666,35.666,35.666,35.666,300.0
2011-07-14 12:35:00,47.46,47.46,47.46,47.46,100.0,35.6885,35.6885,35.6885,35.6885,100.0
2011-07-14 12:40:00,47.5,47.5,47.5,47.5,300.0,35.7186,35.7186,35.7186,35.7186,300.0
2011-07-14 12:45:00,47.5,47.5,47.47,47.47,1100.0,35.7186,35.7186,35.696,35.696,1100.0
2011-07-14 12:50:00,47.46,47.46,47.37,47.37,5400.0,35.6885,35.6885,35.6208,35.6208,5400.0
2011-07-14 12:55:00,47.33,47.35,47.33,47.35,500.0,35.5908,35.6058,35.5908,35.6058,500.0
2011-07-14 13:00:00,47.33,47.33,47.32,47.32,1100.0,35.5908,35.5908,35.5832,35.5832,1100.0
2011-07-14 13:05:00,47.33,47.36,47.33,47.36,2900.0,35.5908,35.6133,35.5908,35.6133,2900.0
2011-07-14 13:10:00,47.36,47.37,47.31,47.31,3700.0,35.6133,35.6208,35.5757,35.5757,3700.0
2011-07-14 13:15:00,47.28,47.28,47.24,47.25,1500.0,35.5532,35.5532,35.5231,35.5306,1500.0
2011-07-14 13:20:00,47.23,47.26,47.21,47.26,5700.0,35.5156,35.5381,35.5005,35.5381,5700.0
2011-07-14 13:25:00,47.25,47.32,47.21,47.32,1600.0,35.5306,35.5832,35.5005,35.5832,1600.0
2011-07-14 13:30:00,47.34,47.5,47.34,47.5,3300.0,35.5983,35.7186,35.5983,35.7186,3300.0
2011-07-14 13:35:00,47.46,47.48,47.41,47.42,2200.0,35.6885,35.7036,35.6509,35.6584,2200.0
2011-07-14 13:40:00,47.44,47.46,47.43,47.44,9700.0,35.6735,35.6885,35.666,35.6735,9700.0
2011-07-14 13:45:00,47.41,47.42,47.39,47.41,3200.0,35.6509,35.6584,35.6359,35.6509,3200.0
2011-07-14 13:50:00,47.41,47.43,47.37,47.38,10200.0,35.6509,35.666,35.6208,35.6284,10200.0
2011-07-14 13:55:00,47.37,47.47,47.37,47.47,500.0,35.6208,35.696,35.6208,35.696,500.0
2011-07-14 14:00:00,47.5,47.52,47.44,47.44,2800.0,35.7186,35.7336,35.6735,35.6735,2800.0
2011-07-14 14:05:00,47.44,47.45,47.42,47.45,800.0,35.6735,35.681,35.6584,35.681,800.0
2011-07-14 14:10:00,47.47,47.53,47.47,47.53,1100.0,35.696,35.7412,35.696,35.7412,1100.0
2011-07-14 14:15:00,47.45,47.49,47.45,47.49,200.0,35.681,35.7111,35.681,35.7111,200.0
2011-07-14 14:20:00,47.49,47.49,47.43,47.45,800.0,35.7111,35.7111,35.666,35.681,800.0
2011-07-14 14:25:00,47.42,47.42,47.36,47.42,700.0,35.6584,35.6584,35.6133,35.6584,700.0
2011-07-14 14:30:00,47.42,47.42,47.41,47.41,700.0,35.6584,35.6584,35.6509,35.6509,700.0
2011-07-14 14:35:00,47.39,47.39,47.31,47.31,2100.0,35.6359,35.6359,35.5757,35.5757,2100.0
2011-07-14 14:40:00,47.33,47.36,47.33,47.36,3400.0,35.5908,35.6133,35.5908,35.6133,3400.0
2011-07-14 14:45:00,47.35,47.37,47.29,47.32,18800.0,35.6058,35.6208,35.5607,35.5832,18800.0
2011-07-14 14:50:00,47.34,47.34,47.31,47.31,1900.0,35.5983,35.5983,35.5757,35.5757,1900.0
2011-07-14 14:55:00,47.29,47.3,47.24,47.28,7600.0,35.5607,35.5682,35.5231,35.5532,7600.0
2011-07-14 15:00:00,47.33,47.33,47.31,47.31,500.0,35.5908,35.5908,35.5757,35.5757,500.0
2011-07-14 15:05:00,47.31,47.32,47.27,47.27,1500.0,35.5757,35.5832,35.5456,35.5456,1500.0
2011-07-14 15:10:00,47.19,47.27,47.17,47.23,3900.0,35.4855,35.5456,35.4704,35.5156,3900.0
2011-07-14 15:15:00,47.23,47.27,47.23,47.27,500.0,35.5156,35.5456,35.5156,35.5456,500.0
2011-07-14 15:20:00,47.29,47.34,47.29,47.29,11700.0,35.5607,35.5983,35.5607,35.5607,11700.0
2011-07-14 15:25:00,47.26,47.31,47.25,47.25,2200.0,35.5381,35.5757,35.5306,35.5306,2200.0
2011-07-14 15:30:00,47.28,47.29,47.28,47.29,2400.0,35.5532,35.5607,35.5532,35.5607,2400.0
2011-07-14 15:35:00,47.31,47.34,47.3,47.34,8100.0,35.5757,35.5983,35.5682,35.5983,8100.0
2011-07-14 15:40:00,47.36,47.36,47.33,47.33,200.0,35.6133,35.6133,35.5908,35.5908,200.0
2011-07-14 15:45:00,47.28,47.28,47.27,47.28,900.0,35.5532,35.5532,35.5456,35.5532,900.0
2011-07-14 15:50:00,47.25,47.25,47.15,47.2,5300.0,35.5306,35.5306,35.4554,35.493,5300.0
2011-07-14 15:55:00,47.25,47.28,47.24,47.28,2300.0,35.5306,35.5532,35.5231,35.5532,2300.0
2011-07-15 09:30:00,47.74,47.74,47.48,47.59,30300.0,35.8991,35.8991,35.7036,35.7863,30300.0
2011-07-15 09:35:00,47.57,47.57,47.54,47.54,1100.0,35.7712,35.7712,35.7487,35.7487,1100.0
2011-07-15 09:40:00,47.52,47.54,47.45,47.45,3000.0,35.7336,35.7487,35.681,35.681,3000.0
2011-07-15 09:45:00,47.42,47.49,47.42,47.49,3400.0,35.6584,35.7111,35.6584,35.7111,3400.0
2011-07-15 09:50:00,47.48,47.48,47.42,47.42,6000.0,35.7036,35.7036,35.6584,35.6584,6000.0
2011-07-15 09:55:00,47.44,47.44,47.3,47.34,3500.0,35.6735,35.6735,35.5682,35.5983,3500.0
2011-07-15 10:00:00,47.46,47.49,47.42,47.44,4200.0,35.6885,35.7111,35.6584,35.6735,4200.0
2011-07-15 10:05:00,47.44,47.44,47.4,47.4,300.0,35.6735,35.6735,35.6434,35.6434,300.0
2011-07-15 10:10:00,47.39,47.41,47.39,47.4,1000.0,35.6359,35.6509,35.6359,35.6434,1000.0
2011-07-15 10:15:00,47.39,47.39,47.35,47.35,300.0,35.6359,35.6359,35.6058,35.6058,300.0
2011-07-15 10:20:00,47.28,47.28,47.26,47.26,600.0,35.5532,35.5532,35.5381,35.5381,600.0
2011-07-15 10:25:00,47.24,47.24,47.21,47.23,3700.0,35.5231,35.5231,35.5005,35.5156,3700.0
2011-07-15 10:30:00,47.23,47.27,47.23,47.25,600.0,35.5156,35.5456,35.5156,35.5306,600.0
2011-07-15 10:35:00,47.24,47.24,47.22,47.22,200.0,35.5231,35.5231,35.508,35.508,200.0
2011-07-15 10:40:00,47.26,47.26,47.26,47.26,300.0,35.5381,35.5381,35.5381,35.5381,300.0
2011-07-15 10:45:00,47.38,47.41,47.34,47.34,23000.0,35.6284,35.6509,35.5983,35.5983,23000.0
2011-07-15 10:50:00,47.32,47.36,47.32,47.34,600.0,35.5832,35.6133,35.5832,35.5983,600.0
2011-07-15 10:55:00,47.32,47.32,47.26,47.26,600.0,35.5832,35.5832,35.5381,35.5381,600.0
2011-07-15 11:00:00,47.31,47.32,47.3,47.3,300.0,35.5757,35.5832,35.5682,35.5682,300.0
2011-07-15 11:05:00,47.34,47.36,47.34,47.35,400.0,35.5983,35.6133,35.5983,35.6058,400.0
2011-07-15 11:10:00,47.38,47.46,47.35,47.43,1400.0,35.6284,35.6885,35.6058,35.666,1400.0
2011-07-15 11:15:00,47.42,47.48,47.41,47.41,1500.0,35.6584,35.7036,35.6509,35.6509,1500.0
2011-07-15 11:20:00,47.45,47.48,47.4,47.4,9600.0,35.681,35.7036,35.6434,35.6434,9600.0
2011-07-15 11:25:00,47.44,47.44,47.44,47.44,200.0,35.6735,35.6735,35.6735,35.6735,200.0
2011-07-15 11:30:00,47.45,47.51,47.44,47.45,18700.0,35.681,35.7261,35.6735,35.681,18700.0
2011-07-15 11:35:00,47.49,47.49,47.44,47.45,1200.0,35.7111,35.7111,35.6735,35.681,1200.0
2011-07-15 11:40:00,47.43,47.47,47.43,47.44,400.0,35.666,35.696,35.666,35.6735,400.0
2011-07-15 11:45:00,47.4,47.4,47.38,47.39,2100.0,35.6434,35.6434,35.6284,35.6359,2100.0
2011-07-15 11:50:00,47.44,47.45,47.44,47.45,300.0,35.6735,35.681,35.6735,35.681,300.0
2011-07-15 11:55:00,47.46,47.47,47.44,47.44,1000.0,35.6885,35.696,35.6735,35.6735,1000.0
2011-07-15 12:00:00,47.5,47.62,47.43,47.59,16300.0,35.7186,35.8088,35.666,35.7863,16300.0
2011-07-15 12:05:00,47.61,47.61,47.56,47.56,1200.0,35.8013,35.8013,35.7637,35.7637,1200.0
2011-07-15 12:10:00,47.55,47.55,47.53,47.54,400.0,35.7562,35.7562,35.7412,35.7487,400.0
2011-07-15 12:15:00,47.53,47.53,47.44,47.44,1300.0,35.7412,35.7412,35.6735,35.6735,1300.0
2011-07-15 12:20:00,47.43,47.46,47.41,47.41,7900.0,35.666,35.6885,35.6509,35.6509,7900.0
2011-07-15 12:25:00,47.44,47.51,47.44,47.47,500.0,35.6735,35.7261,35.6735,35.696,500.0
2011-07-15 12:30:00,47.48,47.48,47.44,47.47,1400.0,35.7036,35.7036,35.6735,35.696,1400.0
2011-07-15 12:35:00,47.46,47.46,47.46,47.46,100.0,35.6885,35.6885,35.6885,35.6885,100.0
2011-07-15 12:40:00,47.4,47.4,47.36,47.36,300.0,35.6434,35.6434,35.6133,35.6133,300.0
2011-07-15 12:45:00,47.36,47.42,47.36,47.42,300.0,35.6133,35.6584,35.6133,35.6584,300.0
2011-07-15 12:50:00,47.38,47.4,47.37,47.37,300.0,35.6284,35.6434,35.6208,35.6208,300.0
2011-07-15 12:55:00,47.43,47.43,47.41,47.41,200.0,35.666,35.666,35.6509,35.6509,200.0
2011-07-15 13:00:00,47.4,47.4,47.4,47.4,100.0,35.6434,35.6434,35.6434,35.6434,100.0
2011-07-15 13:05:00,47.44,47.44,47.44,47.44,800.0,35.6735,35.6735,35.6735,35.6735,800.0
2011-07-15 13:10:00,47.43,47.43,47.41,47.43,400.0,35.666,35.666,35.6509,35.666,400.0
2011-07-15 13:15:00,47.41,47.42,47.41,47.42,300.0,35.6509,35.6584,35.6509,35.6584,300.0
2011-07-15 13:20:00,47.39,47.39,47.39,47.39,100.0,35.6359,35.6359,35.6359,35.6359,100.0
2011-07-15 13:25:00,47.45,47.46,47.44,47.44,11500.0,35.681,35.6885,35.6735,35.6735,11500.0
2011-07-15 13:30:00,47.42,47.45,47.42,47.45,1100.0,35.6584,35.681,35.6584,35.681,1100.0
2011-07-15 13:35:00,47.45,47.45,47.45,47.45,100.0,35.681,35.681,35.681,35.681,100.0
2011-07-15 13:40:00,47.39,47.39,47.39,47.39,200.0,35.6359,35.6359,35.6359,35.6359,200.0
2011-07-15 13:45:00,47.4,47.41,47.38,47.38,900.0,35.6434,35.6509,35.6284,35.6284,900.0
2011-07-15 13:50:00,47.36,47.43,47.36,47.43,400.0,35.6133,35.666,35.6133,35.666,400.0
2011-07-15 13:55:00,47.37,47.37,47.35,47.35,400.0,35.6208,35.6208,35.6058,35.6058,400.0
2011-07-15 14:00:00,47.33,47.36,47.33,47.36,200.0,35.5908,35.6133,35.5908,35.6133,200.0
2011-07-15 14:05:00,47.37,47.37,47.36,47.36,900.0,35.6208,35.6208,35.6133,35.6133,900.0
2011-07-15 14:10:00,47.34,47.35,47.34,47.35,200.0,35.5983,35.6058,35.5983,35.6058,200.0
2011-07-15 14:15:00,47.32,47.35,47.32,47.35,6900.0,35.5832,35.6058,35.5832,35.6058,6900.0
2011-07-15 14:20:00,47.34,47.34,47.31,47.31,3300.0,35.5983,35.5983,35.5757,35.5757,3300.0
2011-07-15 14:25:00,47.3,47.33,47.3,47.31,1200.0,35.5682,35.5908,35.5682,35.5757,1200.0
2011-07-15 14:30:00,47.31,47.31,47.31,47.31,100.0,35.5757,35.5757,35.5757,35.5757,100.0
2011-07-15 14:35:00,47.27,47.28,47.25,47.28,2100.0,35.5456,35.5532,35.5306,35.5532,2100.0
2011-07-15 14:40:00,47.31,47.31,47.31,47.31,100.0,35.5757,35.5757,35.5757,35.5757,100.0
2011-07-15 14:45:00,47.32,47.38,47.31,47.32,4100.0,35.5832,35.6284,35.5757,35.5832,4100.0
2011-07-15 14:50:00,47.32,47.32,47.32,47.32,0.0,35.5832,35.5832,35.5832,35.5832,0.0
2011-07-15 14:55:00,47.36,47.36,47.32,47.32,200.0,35.6133,35.6133,35.5832,35.5832,200.0
2011-07-15 15:00:00,47.28,47.32,47.28,47.32,500.0,35.5532,35.5832,35.5532,35.5832,500.0
2011-07-15 15:05:00,47.31,47.31,47.29,47.29,1000.0,35.5757,35.5757,35.5607,35.5607,1000.0
2011-07-15 15:10:00,47.35,47.36,47.35,47.36,300.0,35.6058,35.6133,35.6058,35.6133,300.0
2011-07-15 15:15:00,47.36,47.37,47.34,47.34,7300.0,35.6133,35.6208,35.5983,35.5983,7300.0
2011-07-15 15:20:00,47.34,47.47,47.33,47.46,36100.0,35.5983,35.696,35.5908,35.6885,36100.0
2011-07-15 15:25:00,47.44,47.48,47.44,47.48,1000.0,35.6735,35.7036,35.6735,35.7036,1000.0
2011-07-15 15:30:00,47.51,47.53,47.49,47.49,6100.0,35.7261,35.7412,35.7111,35.7111,6100.0
2011-07-15 15:35:00,47.5,47.5,47.47,47.47,1900.0,35.7186,35.7186,35.696,35.696,1900.0
2011-07-15 15:40:00,47.5,47.54,47.5,47.54,21700.0,35.7186,35.7487,35.7186,35.7487,21700.0
2011-07-15 15:45:00,47.54,47.54,47.51,47.51,4700.0,35.7487,35.7487,35.7261,35.7261,4700.0
2011-07-15 15:50:00,47.55,47.56,47.51,47.53,2600.0,35.7562,35.7637,35.7261,35.7412,2600.0
2011-07-15 15:55:00,47.55,47.58,47.5,47.58,7100.0,35.7562,35.7788,35.7186,35.7788,7100.0
2011-07-18 09:30:00,47.22,47.22,47.04,47.05,39100.0,35.508,35.508,35.3727,35.3802,39100.0
2011-07-18 09:35:00,47.06,47.08,47.05,47.08,2900.0,35.3877,35.4028,35.3802,35.4028,2900.0
2011-07-18 09:40:00,47.08,47.08,47.08,47.08,0.0,35.4028,35.4028,35.4028,35.4028,0.0
2011-07-18 09:45:00,47.17,47.17,47.13,47.15,2400.0,35.4704,35.4704,35.4404,35.4554,2400.0
2011-07-18 09:50:00,47.09,47.11,47.08,47.09,1900.0,35.4103,35.4253,35.4028,35.4103,1900.0
2011-07-18 09:55:00,47.03,47.05,47.03,47.05,500.0,35.3652,35.3802,35.3652,35.3802,500.0
2011-07-18 10:00:00,47.03,47.04,46.95,46.95,1000.0,35.3652,35.3727,35.305,35.305,1000.0
2011-07-18 10:05:00,46.97,46.97,46.91,46.93,900.0,35.32,35.32,35.2749,35.29,900.0
2011-07-18 10:10:00,46.89,46.89,46.86,46.86,600.0,35.2599,35.2599,35.2373,35.2373,600.0
2011-07-18 10:15:00,46.81,46.86,46.79,46.83,3900.0,35.1997,35.2373,35.1847,35.2148,3900.0
2011-07-18 10:20:00,46.92,46.92,46.91,46.91,200.0,35.2825,35.2825,35.2749,35.2749,200.0
2011-07-18 10:25:00,46.87,46.89,46.87,46.89,800.0,35.2449,35.2599,35.2449,35.2599,800.0
2011-07-18 10:30:00,46.89,46.89,46.82,46.82,700.0,35.2599,35.2599,35.2073,35.2073,700.0
2011-07-18 10:35:00,46.86,46.86,46.85,46.85,300.0,35.2373,35.2373,35.2298,35.2298,300.0
2011-07-18 10:40:00,46.83,46.87,46.82,46.87,700.0,35.2148,35.2449,35.2073,35.2449,700.0
2011-07-18 10:45:00,46.85,46.87,46.8,46.8,30500.0,35.2298,35.2449,35.1922,35.1922,30500.0
2011-07-18 10:50:00,46.79,46.81,46.74,46.76,2400.0,35.1847,35.1997,35.1471,35.1621,2400.0
2011-07-18 10:55:00,46.71,46.74,46.7,46.74,5100.0,35.1245,35.1471,35.117,35.1471,5100.0
2011-07-18 11:00:00,46.78,46.81,46.76,46.79,53700.0,35.1772,35.1997,35.1621,35.1847,53700.0
2011-07-18 11:05:00,46.82,46.82,46.79,46.79,27000.0,35.2073,35.2073,35.1847,35.1847,27000.0
2011-07-18 11:10:00,46.8,46.8,46.78,46.78,5500.0,35.1922,35.1922,35.1772,35.1772,5500.0
2011-07-18 11:15:00,46.79,46.8,46.78,46.8,7700.0,35.1847,35.1922,35.1772,35.1922,7700.0
2011-07-18 11:20:00,46.81,46.84,46.8,46.8,4500.0,35.1997,35.2223,35.1922,35.1922,4500.0
2011-07-18 11:25:00,46.82,46.9,46.82,46.89,10900.0,35.2073,35.2674,35.2073,35.2599,10900.0
2011-07-18 11:30:00,46.84,46.84,46.78,46.8,23600.0,35.2223,35.2223,35.1772,35.1922,23600.0
2011-07-18 11:35:00,46.81,46.81,46.71,46.73,54300.0,35.1997,35.1997,35.1245,35.1396,54300.0
2011-07-18 11:40:00,46.72,46.72,46.71,46.71,6000.0,35.1321,35.1321,35.1245,35.1245,6000.0
2011-07-18 11:45:00,46.71,46.73,46.7,46.7,1000.0,35.1245,35.1396,35.117,35.117,1000.0
2011-07-18 11:50:00,46.7,46.7,46.7,46.7,0.0,35.117,35.117,35.117,35.117,0.0
2011-07-18 11:55:00,46.7,46.7,46.64,46.66,900.0,35.117,35.117,35.0719,35.0869,900.0
2011-07-18 12:00:00,46.68,46.68,46.68,46.68,3000.0,35.102,35.102,35.102,35.102,3000.0
2011-07-18 12:05:00,46.72,46.72,46.67,46.68,19700.0,35.1321,35.1321,35.0945,35.102,19700.0
2011-07-18 12:10:00,46.67,46.7,46.67,46.7,31400.0,35.0945,35.117,35.0945,35.117,31400.0
2011-07-18 12:15:00,46.73,46.75,46.72,46.73,1000.0,35.1396,35.1546,35.1321,35.1396,1000.0
2011-07-18 12:20:00,46.72,46.72,46.71,46.71,1600.0,35.1321,35.1321,35.1245,35.1245,1600.0
2011-07-18 12:25:00,46.74,46.74,46.73,46.73,2600.0,35.1471,35.1471,35.1396,35.1396,2600.0
2011-07-18 12:30:00,46.73,46.74,46.71,46.71,600.0,35.1396,35.1471,35.1245,35.1245,600.0
2011-07-18 12:35:00,46.71,46.71,46.71,46.71,0.0,35.1245,35.1245,35.1245,35.1245,0.0
2011-07-18 12:40:00,46.74,46.76,46.74,46.76,300.0,35.1471,35.1621,35.1471,35.1621,300.0
2011-07-18 12:45:00,46.74,46.74,46.71,46.72,500.0,35.1471,35.1471,35.1245,35.1321,500.0
2011-07-18 12:50:00,46.76,46.76,46.75,46.75,3700.0,35.1621,35.1621,35.1546,35.1546,3700.0
2011-07-18 12:55:00,46.73,46.76,46.73,46.76,400.0,35.1396,35.1621,35.1396,35.1621,400.0
2011-07-18 13:00:00,46.75,46.75,46.72,46.72,700.0,35.1546,35.1546,35.1321,35.1321,700.0
2011-07-18 13:05:00,46.72,46.76,46.72,46.76,2800.0,35.1321,35.1621,35.1321,35.1621,2800.0
2011-07-18 13:10:00,46.76,46.76,46.75,46.75,300.0,35.1621,35.1621,35.1546,35.1546,300.0
2011-07-18 13:15:00,46.73,46.73,46.67,46.67,400.0,35.1396,35.1396,35.0945,35.0945,400.0
2011-07-18 13:20:00,46.71,46.71,46.7,46.7,600.0,35.1245,35.1245,35.117,35.117,600.0
2011-07-18 13:25:00,46.76,46.76,46.76,46.76,200.0,35.1621,35.1621,35.1621,35.1621,200.0
2011-07-18 13:30:00,46.76,46.78,46.76,46.78,1200.0,35.1621,35.1772,35.1621,35.1772,1200.0
2011-07-18 13:35:00,46.78,46.83,46.78,46.83,14200.0,35.1772,35.2148,35.1772,35.2148,14200.0
2011-07-18 13:40:00,46.82,46.85,46.82,46.84,700.0,35.2073,35.2298,35.2073,35.2223,700.0
2011-07-18 13:45:00,46.85,46.85,46.85,46.85,300.0,35.2298,35.2298,35.2298,35.2298,300.0
2011-07-18 13:50:00,46.84,46.85,46.84,46.84,1000.0,35.2223,35.2298,35.2223,35.2223,1000.0
2011-07-18 13:55:00,46.84,46.91,46.84,46.91,600.0,35.2223,35.2749,35.2223,35.2749,600.0
2011-07-18 14:00:00,46.83,46.83,46.83,46.83,400.0,35.2148,35.2148,35.2148,35.2148,400.0
2011-07-18 14:05:00,46.88,46.88,46.88,46.88,100.0,35.2524,35.2524,35.2524,35.2524,100.0
2011-07-18 14:10:00,46.85,46.88,46.82,46.84,900.0,35.2298,35.2524,35.2073,35.2223,900.0
2011-07-18 14:15:00,46.87,46.88,46.87,46.88,2300.0,35.2449,35.2524,35.2449,35.2524,2300.0
2011-07-18 14:20:00,46.87,46.87,46.85,46.87,1500.0,35.2449,35.2449,35.2298,35.2449,1500.0
2011-07-18 14:25:00,46.86,46.88,46.86,46.88,300.0,35.2373,35.2524,35.2373,35.2524,300.0
2011-07-18 14:30:00,46.87,46.87,46.87,46.87,100.0,35.2449,35.2449,35.2449,35.2449,100.0
2011-07-18 14:35:00,46.8,46.83,46.8,46.83,500.0,35.1922,35.2148,35.1922,35.2148,500.0
2011-07-18 14:40:00,46.8,46.87,46.8,46.87,300.0,35.1922,35.2449,35.1922,35.2449,300.0
2011-07-18 14:45:00,46.86,46.86,46.83,46.83,900.0,35.2373,35.2373,35.2148,35.2148,900.0
2011-07-18 14:50:00,46.82,46.86,46.82,46.83,1300.0,35.2073,35.2373,35.2073,35.2148,1300.0
2011-07-18 14:55:00,46.85,46.91,46.85,46.91,300.0,35.2298,35.2749,35.2298,35.2749,300.0
2011-07-18 15:00:00,46.93,46.96,46.93,46.96,2200.0,35.29,35.3125,35.29,35.3125,2200.0
2011-07-18 15:05:00,46.93,46.93,46.92,46.92,2000.0,35.29,35.29,35.2825,35.2825,2000.0
2011-07-18 15:10:00,46.88,46.88,46.86,46.88,900.0,35.2524,35.2524,35.2373,35.2524,900.0
2011-07-18 15:15:00,46.88,46.9,46.88,46.88,1300.0,35.2524,35.2674,35.2524,35.2524,1300.0
2011-07-18 15:20:00,46.84,46.86,46.84,46.86,4100.0,35.2223,35.2373,35.2223,35.2373,4100.0
2011-07-18 15:25:00,46.86,46.87,46.84,46.87,1300.0,35.2373,35.2449,35.2223,35.2449,1300.0
2011-07-18 15:30:00,46.87,46.87,46.87,46.87,100.0,35.2449,35.2449,35.2449,35.2449,100.0
2011-07-18 15:35:00,46.85,46.85,46.85,46.85,200.0,35.2298,35.2298,35.2298,35.2298,200.0
2011-07-18 15:40:00,46.92,46.94,46.91,46.94,700.0,35.2825,35.2975,35.2749,35.2975,700.0
2011-07-18 15:45:00,46.93,46.93,46.9,46.9,400.0,35.29,35.29,35.2674,35.2674,400.0
2011-07-18 15:50:00,46.91,47.0,46.91,47.0,1200.0,35.2749,35.3426,35.2749,35.3426,1200.0
2011-07-18 15:55:00,46.97,47.0,46.93,47.0,3300.0,35.32,35.3426,35.29,35.3426,3300.0
2011-07-19 09:30:00,47.2,47.51,47.2,47.46,20800.0,35.493,35.7261,35.493,35.6885,20800.0
2011-07-19 09:35:00,47.43,47.46,47.43,47.46,5800.0,35.666,35.6885,35.666,35.6885,5800.0
2011-07-19 09:40:00,47.53,47.53,47.52,47.52,1200.0,35.7412,35.7412,35.7336,35.7336,1200.0
2011-07-19 09:45:00,47.51,47.51,47.47,47.47,6200.0,35.7261,35.7261,35.696,35.696,6200.0
2011-07-19 09:50:00,47.47,47.5,47.47,47.5,6700.0,35.696,35.7186,35.696,35.7186,6700.0
2011-07-19 09:55:00,47.5,47.52,47.43,47.43,4200.0,35.7186,35.7336,35.666,35.666,4200.0
2011-07-19 10:00:00,47.46,47.52,47.46,47.51,1600.0,35.6885,35.7336,35.6885,35.7261,1600.0
2011-07-19 10:05:00,47.52,47.56,47.52,47.55,1400.0,35.7336,35.7637,35.7336,35.7562,1400.0
2011-07-19 10:10:00,47.54,47.54,47.52,47.53,2400.0,35.7487,35.7487,35.7336,35.7412,2400.0
2011-07-19 10:15:00,47.54,47.61,47.54,47.6,5200.0,35.7487,35.8013,35.7487,35.7938,5200.0
2011-07-19 10:20:00,47.56,47.56,47.56,47.56,2100.0,35.7637,35.7637,35.7637,35.7637,2100.0
2011-07-19 10:25:00,47.55,47.58,47.55,47.56,2000.0,35.7562,35.7788,35.7562,35.7637,2000.0
2011-07-19 10:30:00,47.57,47.58,47.52,47.52,14900.0,35.7712,35.7788,35.7336,35.7336,14900.0
2011-07-19 10:35:00,47.52,47.56,47.51,47.51,27000.0,35.7336,35.7637,35.7261,35.7261,27000.0
2011-07-19 10:40:00,47.51,47.54,47.49,47.54,3600.0,35.7261,35.7487,35.7111,35.7487,3600.0
2011-07-19 10:45:00,47.53,47.55,47.52,47.55,3100.0,35.7412,35.7562,35.7336,35.7562,3100.0
2011-07-19 10:50:00,47.54,47.57,47.54,47.55,2100.0,35.7487,35.7712,35.7487,35.7562,2100.0
2011-07-19 10:55:00,47.57,47.57,47.49,47.49,3900.0,35.7712,35.7712,35.7111,35.7111,3900.0
2011-07-19 11:00:00,47.49,47.51,47.49,47.51,800.0,35.7111,35.7261,35.7111,35.7261,800.0
2011-07-19 11:05:00,47.49,47.52,47.49,47.5,3500.0,35.7111,35.7336,35.7111,35.7186,3500.0
2011-07-19 11:10:00,47.46,47.46,47.44,47.46,7000.0,35.6885,35.6885,35.6735,35.6885,7000.0
2011-07-19 11:15:00,47.45,47.45,47.41,47.41,1400.0,35.681,35.681,35.6509,35.6509,1400.0
2011-07-19 11:20:00,47.42,47.43,47.41,47.41,1500.0,35.6584,35.666,35.6509,35.6509,1500.0
2011-07-19 11:25:00,47.43,47.44,47.43,47.44,300.0,35.666,35.6735,35.666,35.6735,300.0
2011-07-19 11:30:00,47.42,47.45,47.42,47.45,4700.0,35.6584,35.681,35.6584,35.681,4700.0
2011-07-19 11:35:00,47.44,47.44,47.35,47.35,2900.0,35.6735,35.6735,35.6058,35.6058,2900.0
2011-07-19 11:40:00,47.33,47.35,47.32,47.35,800.0,35.5908,35.6058,35.5832,35.6058,800.0
2011-07-19 11:45:00,47.37,47.38,47.37,47.38,2200.0,35.6208,35.6284,35.6208,35.6284,2200.0
2011-07-19 11:50:00,47.4,47.4,47.4,47.4,200.0,35.6434,35.6434,35.6434,35.6434,200.0
2011-07-19 11:55:00,47.4,47.4,47.38,47.39,2000.0,35.6434,35.6434,35.6284,35.6359,2000.0
2011-07-19 12:00:00,47.42,47.42,47.41,47.42,23200.0,35.6584,35.6584,35.6509,35.6584,23200.0
2011-07-19 12:05:00,47.4,47.4,47.39,47.4,3200.0,35.6434,35.6434,35.6359,35.6434,3200.0
2011-07-19 12:10:00,47.4,47.43,47.4,47.43,1200.0,35.6434,35.666,35.6434,35.666,1200.0
2011-07-19 12:15:00,47.44,47.45,47.39,47.39,3000.0,35.6735,35.681,35.6359,35.6359,3000.0
2011-07-19 12:20:00,47.38,47.41,47.38,47.38,4100.0,35.6284,35.6509,35.6284,35.6284,4100.0
2011-07-19 12:25:00,47.38,47.41,47.37,47.41,4300.0,35.6284,35.6509,35.6208,35.6509,4300.0
2011-07-19 12:30:00,47.4,47.46,47.4,47.46,5200.0,35.6434,35.6885,35.6434,35.6885,5200.0
2011-07-19 12:35:00,47.45,47.46,47.45,47.46,1700.0,35.681,35.6885,35.681,35.6885,1700.0
2011-07-19 12:40:00,47.43,47.44,47.41,47.41,1600.0,35.666,35.6735,35.6509,35.6509,1600.0
2011-07-19 12:45:00,47.43,47.43,47.43,47.43,200.0,35.666,35.666,35.666,35.666,200.0
2011-07-19 12:50:00,47.43,47.46,47.43,47.46,2000.0,35.666,35.6885,35.666,35.6885,2000.0
2011-07-19 12:55:00,47.46,47.46,47.46,47.46,200.0,35.6885,35.6885,35.6885,35.6885,200.0
2011-07-19 13:00:00,47.46,47.47,47.43,47.43,32100.0,35.6885,35.696,35.666,35.666,32100.0
2011-07-19 13:05:00,47.42,47.43,47.42,47.42,2100.0,35.6584,35.666,35.6584,35.6584,2100.0
2011-07-19 13:10:00,47.41,47.43,47.41,47.43,2100.0,35.6509,35.666,35.6509,35.666,2100.0
2011-07-19 13:15:00,47.43,47.46,47.43,47.46,3400.0,35.666,35.6885,35.666,35.6885,3400.0
2011-07-19 13:20:00,47.46,47.46,47.46,47.46,700.0,35.6885,35.6885,35.6885,35.6885,700.0
2011-07-19 13:25:00,47.5,47.53,47.5,47.53,5200.0,35.7186,35.7412,35.7186,35.7412,5200.0
2011-07-19 13:30:00,47.57,47.57,47.52,47.52,4200.0,35.7712,35.7712,35.7336,35.7336,4200.0
2011-07-19 13:35:00,47.54,47.64,47.54,47.61,1400.0,35.7487,35.8239,35.7487,35.8013,1400.0
2011-07-19 13:40:00,47.59,47.72,47.56,47.72,28600.0,35.7863,35.884,35.7637,35.884,28600.0
2011-07-19 13:45:00,47.7,47.7,47.65,47.65,22300.0,35.869,35.869,35.8314,35.8314,22300.0
2011-07-19 13:50:00,47.65,47.65,47.64,47.64,3200.0,35.8314,35.8314,35.8239,35.8239,3200.0
2011-07-19 13:55:00,47.64,47.64,47.64,47.64,2500.0,35.8239,35.8239,35.8239,35.8239,2500.0
2011-07-19 14:00:00,47.63,47.64,47.63,47.64,11800.0,35.8163,35.8239,35.8163,35.8239,11800.0
2011-07-19 14:05:00,47.62,47.63,47.58,47.58,15800.0,35.8088,35.8163,35.7788,35.7788,15800.0
2011-07-19 14:10:00,47.59,47.61,47.58,47.61,6400.0,35.7863,35.8013,35.7788,35.8013,6400.0
2011-07-19 14:15:00,47.58,47.62,47.53,47.53,5600.0,35.7788,35.8088,35.7412,35.7412,5600.0
2011-07-19 14:20:00,47.57,47.57,47.54,47.54,1400.0,35.7712,35.7712,35.7487,35.7487,1400.0
2011-07-19 14:25:00,47.58,47.58,47.58,47.58,400.0,35.7788,35.7788,35.7788,35.7788,400.0
2011-07-19 14:30:00,47.58,47.6,47.58,47.59,1900.0,35.7788,35.7938,35.7788,35.7863,1900.0
2011-07-19 14:35:00,47.58,47.6,47.57,47.6,800.0,35.7788,35.7938,35.7712,35.7938,800.0
2011-07-19 14:40:00,47.61,47.61,47.6,47.6,2600.0,35.8013,35.8013,35.7938,35.7938,2600.0
2011-07-19 14:45:00,47.64,47.7,47.64,47.66,22200.0,35.8239,35.869,35.8239,35.8389,22200.0
2011-07-19 14:50:00,47.66,47.7,47.66,47.68,3800.0,35.8389,35.869,35.8389,35.8539,3800.0
2011-07-19 14:55:00,47.67,47.68,47.65,47.66,11600.0,35.8464,35.8539,35.8314,35.8389,11600.0
2011-07-19 15:00:00,47.65,47.67,47.65,47.67,200.0,35.8314,35.8464,35.8314,35.8464,200.0
2011-07-19 15:05:00,47.69,47.7,47.68,47.68,3800.0,35.8615,35.869,35.8539,35.8539,3800.0
2011-07-19 15:10:00,47.68,47.71,47.68,47.7,800.0,35.8539,35.8765,35.8539,35.869,800.0
2011-07-19 15:15:00,47.68,47.68,47.66,47.66,4200.0,35.8539,35.8539,35.8389,35.8389,4200.0
2011-07-19 15:20:00,47.65,47.65,47.64,47.64,6800.0,35.8314,35.8314,35.8239,35.8239,6800.0
2011-07-19 15:25:00,47.64,47.64,47.61,47.63,3700.0,35.8239,35.8239,35.8013,35.8163,3700.0
2011-07-19 15:30:00,47.62,47.63,47.61,47.63,3200.0,35.8088,35.8163,35.8013,35.8163,3200.0
2011-07-19 15:35:00,47.64,47.68,47.64,47.68,900.0,35.8239,35.8539,35.8239,35.8539,900.0
2011-07-19 15:40:00,47.68,47.69,47.66,47.68,10100.0,35.8539,35.8615,35.8389,35.8539,10100.0
2011-07-19 15:45:00,47.66,47.69,47.66,47.69,1100.0,35.8389,35.8615,35.8389,35.8615,1100.0
2011-07-19 15:50:00,47.69,47.69,47.66,47.68,11200.0,35.8615,35.8615,35.8389,35.8539,11200.0
2011-07-19 15:55:00,47.66,47.7,47.63,47.69,4300.0,35.8389,35.869,35.8163,35.8615,4300.0
2011-07-20 09:30:00,47.99,48.02,47.97,47.98,19400.0,36.0871,36.1096,36.072,36.0795,19400.0
2011-07-20 09:35:00,47.82,47.82,47.8,47.81,3200.0,35.9592,35.9592,35.9442,35.9517,3200.0
2011-07-20 09:40:00,47.81,47.81,47.81,47.81,0.0,35.9517,35.9517,35.9517,35.9517,0.0
2011-07-20 09:45:00,47.84,47.85,47.84,47.85,200.0,35.9743,35.9818,35.9743,35.9818,200.0
2011-07-20 09:50:00,47.81,47.81,47.75,47.75,300.0,35.9517,35.9517,35.9066,35.9066,300.0
2011-07-20 09:55:00,47.81,47.81,47.78,47.78,700.0,35.9517,35.9517,35.9291,35.9291,700.0
2011-07-20 10:00:00,47.81,47.81,47.81,47.81,100.0,35.9517,35.9517,35.9517,35.9517,100.0
2011-07-20 10:05:00,47.84,47.89,47.84,47.87,2100.0,35.9743,36.0119,35.9743,35.9968,2100.0
2011-07-20 10:10:00,47.9,47.9,47.82,47.83,2600.0,36.0194,36.0194,35.9592,35.9667,2600.0
2011-07-20 10:15:00,47.81,47.81,47.73,47.73,900.0,35.9517,35.9517,35.8915,35.8915,900.0
2011-07-20 10:20:00,47.78,47.78,47.74,47.77,700.0,35.9291,35.9291,35.8991,35.9216,700.0
2011-07-20 10:25:00,47.78,47.8,47.75,47.8,1000.0,35.9291,35.9442,35.9066,35.9442,1000.0
2011-07-20 10:30:00,47.78,47.86,47.78,47.83,2100.0,35.9291,35.9893,35.9291,35.9667,2100.0
2011-07-20 10:35:00,47.86,47.87,47.81,47.87,13900.0,35.9893,35.9968,35.9517,35.9968,13900.0
2011-07-20 10:40:00,47.88,47.9,47.88,47.9,2500.0,36.0043,36.0194,36.0043,36.0194,2500.0
2011-07-20 10:45:00,47.9,47.9,47.84,47.84,10200.0,36.0194,36.0194,35.9743,35.9743,10200.0
2011-07-20 10:50:00,47.84,47.84,47.83,47.83,1500.0,35.9743,35.9743,35.9667,35.9667,1500.0
2011-07-20 10:55:00,47.83,47.88,47.83,47.86,2400.0,35.9667,36.0043,35.9667,35.9893,2400.0
2011-07-20 11:00:00,47.87,47.92,47.87,47.89,500.0,35.9968,36.0344,35.9968,36.0119,500.0
2011-07-20 11:05:00,47.91,47.91,47.86,47.9,2900.0,36.0269,36.0269,35.9893,36.0194,2900.0
2011-07-20 11:10:00,47.96,47.96,47.96,47.96,100.0,36.0645,36.0645,36.0645,36.0645,100.0
2011-07-20 11:15:00,47.95,47.95,47.95,47.95,6900.0,36.057,36.057,36.057,36.057,6900.0
2011-07-20 11:20:00,47.94,47.94,47.92,47.92,200.0,36.0495,36.0495,36.0344,36.0344,200.0
2011-07-20 11:25:00,47.93,47.93,47.9,47.9,1600.0,36.0419,36.0419,36.0194,36.0194,1600.0
2011-07-20 11:30:00,47.9,47.91,47.9,47.9,8900.0,36.0194,36.0269,36.0194,36.0194,8900.0
2011-07-20 11:35:00,47.94,47.94,47.91,47.92,1200.0,36.0495,36.0495,36.0269,36.0344,1200.0
2011-07-20 11:40:00,47.9,47.91,47.89,47.9,3600.0,36.0194,36.0269,36.0119,36.0194,3600.0
2011-07-20 11:45:00,47.9,47.9,47.84,47.84,1200.0,36.0194,36.0194,35.9743,35.9743,1200.0
2011-07-20 11:50:00,47.84,47.84,47.84,47.84,100.0,35.9743,35.9743,35.9743,35.9743,100.0
2011-07-20 11:55:00,47.83,47.83,47.83,47.83,100.0,35.9667,35.9667,35.9667,35.9667,100.0
2011-07-20 12:00:00,47.83,47.83,47.83,47.83,0.0,35.9667,35.9667,35.9667,35.9667,0.0
2011-07-20 12:05:00,47.86,47.86,47.86,47.86,200.0,35.9893,35.9893,35.9893,35.9893,200.0
2011-07-20 12:10:00,47.86,47.86,47.86,47.86,0.0,35.9893,35.9893,35.9893,35.9893,0.0
2011-07-20 12:15:00,47.87,47.87,47.86,47.86,1100.0,35.9968,35.9968,35.9893,35.9893,1100.0
2011-07-20 12:20:00,47.81,47.81,47.81,47.81,600.0,35.9517,35.9517,35.9517,35.9517,600.0
2011-07-20 12:25:00,47.81,47.81,47.81,47.81,0.0,35.9517,35.9517,35.9517,35.9517,0.0
2011-07-20 12:30:00,47.83,47.86,47.83,47.83,8200.0,35.9667,35.9893,35.9667,35.9667,8200.0
2011-07-20 12:35:00,47.84,47.84,47.84,47.84,300.0,35.9743,35.9743,35.9743,35.9743,300.0
2011-07-20 12:40:00,47.84,47.84,47.84,47.84,100.0,35.9743,35.9743,35.9743,35.9743,100.0
2011-07-20 12:45:00,47.84,47.84,47.84,47.84,0.0,35.9743,35.9743,35.9743,35.9743,0.0
2011-07-20 12:50:00,47.86,47.9,47.86,47.9,2200.0,35.9893,36.0194,35.9893,36.0194,2200.0
2011-07-20 12:55:00,47.88,47.88,47.88,47.88,900.0,36.0043,36.0043,36.0043,36.0043,900.0
2011-07-20 13:00:00,47.87,47.9,47.85,47.9,3200.0,35.9968,36.0194,35.9818,36.0194,3200.0
2011-07-20 13:05:00,47.9,47.9,47.87,47.87,600.0,36.0194,36.0194,35.9968,35.9968,600.0
2011-07-20 13:10:00,47.89,47.89,47.89,47.89,2100.0,36.0119,36.0119,36.0119,36.0119,2100.0
2011-07-20 13:15:00,47.89,47.89,47.89,47.89,0.0,36.0119,36.0119,36.0119,36.0119,0.0
2011-07-20 13:20:00,47.9,47.9,47.9,47.9,500.0,36.0194,36.0194,36.0194,36.0194,500.0
2011-07-20 13:25:00,47.9,47.92,47.9,47.92,1600.0,36.0194,36.0344,36.0194,36.0344,1600.0
2011-07-20 13:30:00,47.94,47.96,47.93,47.94,30100.0,36.0495,36.0645,36.0419,36.0495,30100.0
2011-07-20 13:35:00,47.93,47.96,47.93,47.95,4900.0,36.0419,36.0645,36.0419,36.057,4900.0
2011-07-20 13:40:00,47.95,47.97,47.93,47.97,5800.0,36.057,36.072,36.0419,36.072,5800.0
2011-07-20 13:45:00,47.94,47.96,47.94,47.96,300.0,36.0495,36.0645,36.0495,36.0645,300.0
2011-07-20 13:50:00,47.98,48.0,47.98,48.0,2100.0,36.0795,36.0946,36.0795,36.0946,2100.0
2011-07-20 13:55:00,48.0,48.0,48.0,48.0,0.0,36.0946,36.0946,36.0946,36.0946,0.0
2011-07-20 14:00:00,47.98,47.99,47.98,47.99,2900.0,36.0795,36.0871,36.0795,36.0871,2900.0
2011-07-20 14:05:00,47.97,47.99,47.96,47.97,4100.0,36.072,36.0871,36.0645,36.072,4100.0
2011-07-20 14:10:00,47.97,47.97,47.96,47.97,2900.0,36.072,36.072,36.0645,36.072,2900.0
2011-07-20 14:15:00,47.97,47.97,47.96,47.97,5100.0,36.072,36.072,36.0645,36.072,5100.0
2011-07-20 14:20:00,47.97,47.97,47.97,47.97,2700.0,36.072,36.072,36.072,36.072,2700.0
2011-07-20 14:25:00,47.98,47.98,47.97,47.98,700.0,36.0795,36.0795,36.072,36.0795,700.0
2011-07-20 14:30:00,47.98,47.98,47.97,47.98,4400.0,36.0795,36.0795,36.072,36.0795,4400.0
2011-07-20 14:35:00,47.98,48.0,47.98,48.0,4500.0,36.0795,36.0946,36.0795,36.0946,4500.0
2011-07-20 14:40:00,48.0,48.0,48.0,48.0,300.0,36.0946,36.0946,36.0946,36.0946,300.0
2011-07-20 14:45:00,48.0,48.0,47.91,47.91,5600.0,36.0946,36.0946,36.0269,36.0269,5600.0
2011-07-20 14:50:00,47.92,47.92,47.91,47.92,2500.0,36.0344,36.0344,36.0269,36.0344,2500.0
2011-07-20 14:55:00,47.92,47.92,47.91,47.92,5200.0,36.0344,36.0344,36.0269,36.0344,5200.0
2011-07-20 15:00:00,47.92,47.92,47.92,47.92,2200.0,36.0344,36.0344,36.0344,36.0344,2200.0
2011-07-20 15:05:00,47.92,47.97,47.92,47.97,21100.0,36.0344,36.072,36.0344,36.072,21100.0
2011-07-20 15:10:00,47.98,47.98,47.96,47.96,3600.0,36.0795,36.0795,36.0645,36.0645,3600.0
2011-07-20 15:15:00,47.95,47.95,47.95,47.95,2900.0,36.057,36.057,36.057,36.057,2900.0
2011-07-20 15:20:00,47.95,47.95,47.9,47.9,4500.0,36.057,36.057,36.0194,36.0194,4500.0
2011-07-20 15:25:00,47.9,47.91,47.87,47.87,4400.0,36.0194,36.0269,35.9968,35.9968,4400.0
2011-07-20 15:30:00,47.88,47.93,47.88,47.93,8900.0,36.0043,36.0419,36.0043,36.0419,8900.0
2011-07-20 15:35:00,47.95,47.95,47.95,47.95,2200.0,36.057,36.057,36.057,36.057,2200.0
2011-07-20 15:40:00,47.94,47.94,47.93,47.93,2500.0,36.0495,36.0495,36.0419,36.0419,2500.0
2011-07-20 15:45:00,47.9,47.91,47.86,47.86,2300.0,36.0194,36.0269,35.9893,35.9893,2300.0
2011-07-20 15:50:00,47.84,47.9,47.82,47.86,17700.0,35.9743,36.0194,35.9592,35.9893,17700.0
2011-07-20 15:55:00,47.88,47.88,47.81,47.81,82800.0,36.0043,36.0043,35.9517,35.9517,82800.0
2011-07-21 09:30:00,48.32,48.32,48.2,48.2,19300.0,36.3352,36.3352,36.245,36.245,19300.0
2011-07-21 09:35:00,48.23,48.23,48.13,48.17,5100.0,36.2675,36.2675,36.1923,36.2224,5100.0
2011-07-21 09:40:00,48.2,48.3,48.19,48.29,9900.0,36.245,36.3202,36.2375,36.3126,9900.0
2011-07-21 09:45:00,48.29,48.34,48.29,48.34,1900.0,36.3126,36.3502,36.3126,36.3502,1900.0
2011-07-21 09:50:00,48.39,48.41,48.39,48.41,1600.0,36.3878,36.4029,36.3878,36.4029,1600.0
2011-07-21 09:55:00,48.38,48.38,48.35,48.36,2600.0,36.3803,36.3803,36.3578,36.3653,2600.0
2011-07-21 10:00:00,48.34,48.46,48.34,48.46,1800.0,36.3502,36.4405,36.3502,36.4405,1800.0
2011-07-21 10:05:00,48.56,48.57,48.52,48.53,3700.0,36.5157,36.5232,36.4856,36.4931,3700.0
2011-07-21 10:10:00,48.53,48.58,48.5,48.56,4900.0,36.4931,36.5307,36.4706,36.5157,4900.0
2011-07-21 10:15:00,48.54,48.56,48.54,48.54,1800.0,36.5006,36.5157,36.5006,36.5006,1800.0
2011-07-21 10:20:00,48.55,48.61,48.52,48.59,2800.0,36.5082,36.5533,36.4856,36.5382,2800.0
2011-07-21 10:25:00,48.59,48.68,48.59,48.68,1400.0,36.5382,36.6059,36.5382,36.6059,1400.0
2011-07-21 10:30:00,48.67,48.72,48.67,48.69,1100.0,36.5984,36.636,36.5984,36.6134,1100.0
2011-07-21 10:35:00,48.68,48.68,48.65,48.65,5300.0,36.6059,36.6059,36.5834,36.5834,5300.0
2011-07-21 10:40:00,48.65,48.65,48.65,48.65,2300.0,36.5834,36.5834,36.5834,36.5834,2300.0
2011-07-21 10:45:00,48.65,48.65,48.63,48.63,2300.0,36.5834,36.5834,36.5683,36.5683,2300.0
2011-07-21 10:50:00,48.63,48.68,48.62,48.68,1800.0,36.5683,36.6059,36.5608,36.6059,1800.0
2011-07-21 10:55:00,48.63,48.63,48.62,48.62,3400.0,36.5683,36.5683,36.5608,36.5608,3400.0
2011-07-21 11:00:00,48.62,48.63,48.62,48.62,800.0,36.5608,36.5683,36.5608,36.5608,800.0
2011-07-21 11:05:00,48.58,48.58,48.53,48.53,1700.0,36.5307,36.5307,36.4931,36.4931,1700.0
2011-07-21 11:10:00,48.57,48.64,48.57,48.64,21000.0,36.5232,36.5758,36.5232,36.5758,21000.0
2011-07-21 11:15:00,48.64,48.64,48.61,48.61,4800.0,36.5758,36.5758,36.5533,36.5533,4800.0
2011-07-21 11:20:00,48.56,48.56,48.56,48.56,100.0,36.5157,36.5157,36.5157,36.5157,100.0
2011-07-21 11:25:00,48.57,48.57,48.54,48.54,1900.0,36.5232,36.5232,36.5006,36.5006,1900.0
2011-07-21 11:30:00,48.54,48.54,48.52,48.52,1000.0,36.5006,36.5006,36.4856,36.4856,1000.0
2011-07-21 11:35:00,48.54,48.56,48.53,48.53,6500.0,36.5006,36.5157,36.4931,36.4931,6500.0
2011-07-21 11:40:00,48.53,48.53,48.48,48.48,3200.0,36.4931,36.4931,36.4555,36.4555,3200.0
2011-07-21 11:45:00,48.49,48.49,48.47,48.48,1400.0,36.463,36.463,36.448,36.4555,1400.0
2011-07-21 11:50:00,48.49,48.52,48.49,48.51,37800.0,36.463,36.4856,36.463,36.4781,37800.0
2011-07-21 11:55:00,48.53,48.55,48.53,48.55,500.0,36.4931,36.5082,36.4931,36.5082,500.0
2011-07-21 12:00:00,48.53,48.59,48.53,48.57,9800.0,36.4931,36.5382,36.4931,36.5232,9800.0
2011-07-21 12:05:00,48.56,48.59,48.55,48.57,2800.0,36.5157,36.5382,36.5082,36.5232,2800.0
2011-07-21 12:10:00,48.56,48.58,48.54,48.55,5800.0,36.5157,36.5307,36.5006,36.5082,5800.0
2011-07-21 12:15:00,48.58,48.61,48.54,48.54,352700.0,36.5307,36.5533,36.5006,36.5006,352700.0
2011-07-21 12:20:00,48.53,48.56,48.53,48.56,300.0,36.4931,36.5157,36.4931,36.5157,300.0
2011-07-21 12:25:00,48.55,48.57,48.55,48.57,800.0,36.5082,36.5232,36.5082,36.5232,800.0
2011-07-21 12:30:00,48.57,48.58,48.55,48.55,1000.0,36.5232,36.5307,36.5082,36.5082,1000.0
2011-07-21 12:35:00,48.56,48.62,48.54,48.62,4000.0,36.5157,36.5608,36.5006,36.5608,4000.0
2011-07-21 12:40:00,48.64,48.67,48.63,48.67,16200.0,36.5758,36.5984,36.5683,36.5984,16200.0
2011-07-21 12:45:00,48.71,48.73,48.59,48.68,63600.0,36.6285,36.6435,36.5382,36.6059,63600.0
2011-07-21 12:50:00,48.66,48.66,48.55,48.6,1500.0,36.5909,36.5909,36.5082,36.5458,1500.0
2011-07-21 12:55:00,48.58,48.66,48.53,48.66,1100.0,36.5307,36.5909,36.4931,36.5909,1100.0
2011-07-21 13:00:00,48.64,48.64,48.64,48.64,700.0,36.5758,36.5758,36.5758,36.5758,700.0
2011-07-21 13:05:00,48.66,48.66,48.62,48.62,1400.0,36.5909,36.5909,36.5608,36.5608,1400.0
2011-07-21 13:10:00,48.65,48.65,48.65,48.65,400.0,36.5834,36.5834,36.5834,36.5834,400.0
2011-07-21 13:15:00,48.67,48.7,48.66,48.7,7200.0,36.5984,36.621,36.5909,36.621,7200.0
2011-07-21 13:20:00,48.69,48.7,48.68,48.7,800.0,36.6134,36.621,36.6059,36.621,800.0
2011-07-21 13:25:00,48.68,48.74,48.68,48.74,700.0,36.6059,36.651,36.6059,36.651,700.0
2011-07-21 13:30:00,48.73,48.73,48.71,48.71,2500.0,36.6435,36.6435,36.6285,36.6285,2500.0
2011-07-21 13:35:00,48.72,48.72,48.72,48.72,100.0,36.636,36.636,36.636,36.636,100.0
2011-07-21 13:40:00,48.72,48.73,48.68,48.7,18200.0,36.636,36.6435,36.6059,36.621,18200.0
2011-07-21 13:45:00,48.69,48.69,48.69,48.69,100.0,36.6134,36.6134,36.6134,36.6134,100.0
2011-07-21 13:50:00,48.68,48.68,48.67,48.67,5300.0,36.6059,36.6059,36.5984,36.5984,5300.0
2011-07-21 13:55:00,48.69,48.72,48.69,48.72,400.0,36.6134,36.636,36.6134,36.636,400.0
2011-07-21 14:00:00,48.68,48.69,48.68,48.69,1500.0,36.6059,36.6134,36.6059,36.6134,1500.0
2011-07-21 14:05:00,48.69,48.7,48.69,48.69,1800.0,36.6134,36.621,36.6134,36.6134,1800.0
2011-07-21 14:10:00,48.7,48.7,48.68,48.7,600.0,36.621,36.621,36.6059,36.621,600.0
2011-07-21 14:15:00,48.67,48.68,48.66,48.66,3500.0,36.5984,36.6059,36.5909,36.5909,3500.0
2011-07-21 14:20:00,48.67,48.67,48.67,48.67,100.0,36.5984,36.5984,36.5984,36.5984,100.0
2011-07-21 14:25:00,48.66,48.68,48.66,48.68,700.0,36.5909,36.6059,36.5909,36.6059,700.0
2011-07-21 14:30:00,48.66,48.66,48.66,48.66,2500.0,36.5909,36.5909,36.5909,36.5909,2500.0
2011-07-21 14:35:00,48.7,48.7,48.66,48.66,7000.0,36.621,36.621,36.5909,36.5909,7000.0
2011-07-21 14:40:00,48.67,48.72,48.67,48.72,1600.0,36.5984,36.636,36.5984,36.636,1600.0
2011-07-21 14:45:00,48.74,48.74,48.7,48.7,1200.0,36.651,36.651,36.621,36.621,1200.0
2011-07-21 14:50:00,48.69,48.7,48.69,48.69,15400.0,36.6134,36.621,36.6134,36.6134,15400.0
2011-07-21 14:55:00,48.71,48.76,48.71,48.74,7200.0,36.6285,36.6661,36.6285,36.651,7200.0
2011-07-21 15:00:00,48.72,48.73,48.71,48.71,1300.0,36.636,36.6435,36.6285,36.6285,1300.0
2011-07-21 15:05:00,48.68,48.69,48.68,48.69,1300.0,36.6059,36.6134,36.6059,36.6134,1300.0
2011-07-21 15:10:00,48.67,48.67,48.67,48.67,200.0,36.5984,36.5984,36.5984,36.5984,200.0
2011-07-21 15:15:00,48.68,48.73,48.68,48.73,200.0,36.6059,36.6435,36.6059,36.6435,200.0
2011-07-21 15:20:00,48.74,48.74,48.7,48.7,1100.0,36.651,36.651,36.621,36.621,1100.0
2011-07-21 15:25:00,48.72,48.73,48.71,48.72,13200.0,36.636,36.6435,36.6285,36.636,13200.0
2011-07-21 15:30:00,48.7,48.7,48.7,48.7,2300.0,36.621,36.621,36.621,36.621,2300.0
2011-07-21 15:35:00,48.71,48.71,48.65,48.67,17000.0,36.6285,36.6285,36.5834,36.5984,17000.0
2011-07-21 15:40:00,48.69,48.69,48.68,48.69,4000.0,36.6134,36.6134,36.6059,36.6134,4000.0
2011-07-21 15:45:00,48.72,48.78,48.69,48.7,199100.0,36.636,36.6811,36.6134,36.621,199100.0
2011-07-21 15:50:00,48.69,48.72,48.66,48.66,45900.0,36.6134,36.636,36.5909,36.5909,45900.0
2011-07-21 15:55:00,48.68,48.68,48.65,48.67,3100.0,36.6059,36.6059,36.5834,36.5984,3100.0
2011-07-22 09:30:00,48.78,48.78,48.66,48.74,41900.0,36.6811,36.6811,36.5909,36.651,41900.0
2011-07-22 09:35:00,48.74,48.74,48.66,48.69,7400.0,36.651,36.651,36.5909,36.6134,7400.0
2011-07-22 09:40:00,48.67,48.67,48.58,48.61,9600.0,36.5984,36.5984,36.5307,36.5533,9600.0
2011-07-22 09:45:00,48.61,48.61,48.53,48.53,55000.0,36.5533,36.5533,36.4931,36.4931,55000.0
2011-07-22 09:50:00,48.53,48.55,48.47,48.47,12900.0,36.4931,36.5082,36.448,36.448,12900.0
2011-07-22 09:55:00,48.5,48.52,48.48,48.52,1300.0,36.4706,36.4856,36.4555,36.4856,1300.0
2011-07-22 10:00:00,48.46,48.51,48.46,48.51,12600.0,36.4405,36.4781,36.4405,36.4781,12600.0
2011-07-22 10:05:00,48.51,48.56,48.5,48.5,11900.0,36.4781,36.5157,36.4706,36.4706,11900.0
2011-07-22 10:10:00,48.5,48.56,48.5,48.55,800.0,36.4706,36.5157,36.4706,36.5082,800.0
2011-07-22 10:15:00,48.52,48.52,48.46,48.48,6500.0,36.4856,36.4856,36.4405,36.4555,6500.0
2011-07-22 10:20:00,48.51,48.51,48.4,48.4,800.0,36.4781,36.4781,36.3954,36.3954,800.0
2011-07-22 10:25:00,48.42,48.47,48.42,48.47,2600.0,36.4104,36.448,36.4104,36.448,2600.0
2011-07-22 10:30:00,48.49,48.5,48.47,48.49,8800.0,36.463,36.4706,36.448,36.463,8800.0
2011-07-22 10:35:00,48.5,48.59,48.5,48.59,11300.0,36.4706,36.5382,36.4706,36.5382,11300.0
2011-07-22 10:40:00,48.6,48.62,48.59,48.59,13800.0,36.5458,36.5608,36.5382,36.5382,13800.0
2011-07-22 10:45:00,48.59,48.61,48.59,48.61,3300.0,36.5382,36.5533,36.5382,36.5533,3300.0
2011-07-22 10:50:00,48.59,48.61,48.59,48.59,11700.0,36.5382,36.5533,36.5382,36.5382,11700.0
2011-07-22 10:55:00,48.61,48.66,48.6,48.66,4700.0,36.5533,36.5909,36.5458,36.5909,4700.0
2011-07-22 11:00:00,48.68,48.68,48.68,48.68,100.0,36.6059,36.6059,36.6059,36.6059,100.0
2011-07-22 11:05:00,48.66,48.67,48.64,48.66,3900.0,36.5909,36.5984,36.5758,36.5909,3900.0
2011-07-22 11:10:00,48.69,48.69,48.68,48.68,600.0,36.6134,36.6134,36.6059,36.6059,600.0
2011-07-22 11:15:00,48.7,48.7,48.69,48.69,1200.0,36.621,36.621,36.6134,36.6134,1200.0
2011-07-22 11:20:00,48.68,48.68,48.65,48.65,2200.0,36.6059,36.6059,36.5834,36.5834,2200.0
2011-07-22 11:25:00,48.68,48.68,48.66,48.66,1900.0,36.6059,36.6059,36.5909,36.5909,1900.0
2011-07-22 11:30:00,48.66,48.66,48.66,48.66,0.0,36.5909,36.5909,36.5909,36.5909,0.0
2011-07-22 11:35:00,48.7,48.73,48.68,48.68,27100.0,36.621,36.6435,36.6059,36.6059,27100.0
2011-07-22 11:40:00,48.73,48.75,48.73,48.75,700.0,36.6435,36.6586,36.6435,36.6586,700.0
2011-07-22 11:45:00,48.75,48.75,48.72,48.75,18000.0,36.6586,36.6586,36.636,36.6586,18000.0
2011-07-22 11:50:00,48.74,48.74,48.73,48.73,200.0,36.651,36.651,36.6435,36.6435,200.0
2011-07-22 11:55:00,48.73,48.74,48.73,48.74,300.0,36.6435,36.651,36.6435,36.651,300.0
2011-07-22 12:00:00,48.7,48.71,48.7,48.71,10300.0,36.621,36.6285,36.621,36.6285,10300.0
2011-07-22 12:05:00,48.72,48.77,48.72,48.76,1000.0,36.636,36.6736,36.636,36.6661,1000.0
2011-07-22 12:10:00,48.75,48.77,48.73,48.77,16600.0,36.6586,36.6736,36.6435,36.6736,16600.0
2011-07-22 12:15:00,48.77,48.77,48.77,48.77,0.0,36.6736,36.6736,36.6736,36.6736,0.0
2011-07-22 12:20:00,48.75,48.75,48.73,48.73,700.0,36.6586,36.6586,36.6435,36.6435,700.0
2011-07-22 12:25:00,48.73,48.75,48.72,48.75,8000.0,36.6435,36.6586,36.636,36.6586,8000.0
2011-07-22 12:30:00,48.73,48.75,48.73,48.75,7800.0,36.6435,36.6586,36.6435,36.6586,7800.0
2011-07-22 12:35:00,48.74,48.74,48.71,48.71,1100.0,36.651,36.651,36.6285,36.6285,1100.0
2011-07-22 12:40:00,48.71,48.73,48.71,48.73,500.0,36.6285,36.6435,36.6285,36.6435,500.0
2011-07-22 12:45:00,48.74,48.76,48.74,48.75,7500.0,36.651,36.6661,36.651,36.6586,7500.0
2011-07-22 12:50:00,48.78,48.78,48.77,48.77,200.0,36.6811,36.6811,36.6736,36.6736,200.0
2011-07-22 12:55:00,48.77,48.79,48.77,48.79,10200.0,36.6736,36.6886,36.6736,36.6886,10200.0
2011-07-22 13:00:00,48.77,48.77,48.77,48.77,11300.0,36.6736,36.6736,36.6736,36.6736,11300.0
2011-07-22 13:05:00,48.77,48.77,48.76,48.76,2200.0,36.6736,36.6736,36.6661,36.6661,2200.0
2011-07-22 13:10:00,48.77,48.78,48.76,48.78,166200.0,36.6736,36.6811,36.6661,36.6811,166200.0
2011-07-22 13:15:00,48.78,48.8,48.78,48.79,11900.0,36.6811,36.6962,36.6811,36.6886,11900.0
2011-07-22 13:20:00,48.78,48.78,48.77,48.77,1600.0,36.6811,36.6811,36.6736,36.6736,1600.0
2011-07-22 13:25:00,48.78,48.78,48.77,48.78,2400.0,36.6811,36.6811,36.6736,36.6811,2400.0
2011-07-22 13:30:00,48.78,48.78,48.77,48.78,6300.0,36.6811,36.6811,36.6736,36.6811,6300.0
2011-07-22 13:35:00,48.8,48.8,48.78,48.78,2200.0,36.6962,36.6962,36.6811,36.6811,2200.0
2011-07-22 13:40:00,48.8,48.8,48.79,48.79,2500.0,36.6962,36.6962,36.6886,36.6886,2500.0
2011-07-22 13:45:00,48.79,48.79,48.78,48.78,2400.0,36.6886,36.6886,36.6811,36.6811,2400.0
2011-07-22 13:50:00,48.78,48.79,48.77,48.78,4500.0,36.6811,36.6886,36.6736,36.6811,4500.0
2011-07-22 13:55:00,48.77,48.8,48.77,48.8,8100.0,36.6736,36.6962,36.6736,36.6962,8100.0
2011-07-22 14:00:00,48.79,48.8,48.79,48.79,2300.0,36.6886,36.6962,36.6886,36.6886,2300.0
2011-07-22 14:05:00,48.77,48.77,48.76,48.77,1400.0,36.6736,36.6736,36.6661,36.6736,1400.0
2011-07-22 14:10:00,48.76,48.76,48.76,48.76,2500.0,36.6661,36.6661,36.6661,36.6661,2500.0
2011-07-22 14:15:00,48.76,48.81,48.76,48.77,52100.0,36.6661,36.7037,36.6661,36.6736,52100.0
2011-07-22 14:20:00,48.77,48.77,48.76,48.77,5500.0,36.6736,36.6736,36.6661,36.6736,5500.0
2011-07-22 14:25:00,48.77,48.77,48.76,48.77,2300.0,36.6736,36.6736,36.6661,36.6736,2300.0
2011-07-22 14:30:00,48.77,48.78,48.77,48.78,2800.0,36.6736,36.6811,36.6736,36.6811,2800.0
2011-07-22 14:35:00,48.79,48.79,48.76,48.76,2300.0,36.6886,36.6886,36.6661,36.6661,2300.0
2011-07-22 14:40:00,48.77,48.78,48.75,48.77,3100.0,36.6736,36.6811,36.6586,36.6736,3100.0
2011-07-22 14:45:00,48.77,48.77,48.72,48.76,2300.0,36.6736,36.6736,36.636,36.6661,2300.0
2011-07-22 14:50:00,48.77,48.77,48.76,48.76,3000.0,36.6736,36.6736,36.6661,36.6661,3000.0
2011-07-22 14:55:00,48.77,48.77,48.76,48.77,2000.0,36.6736,36.6736,36.6661,36.6736,2000.0
2011-07-22 15:00:00,48.77,48.79,48.77,48.79,2500.0,36.6736,36.6886,36.6736,36.6886,2500.0
2011-07-22 15:05:00,48.79,48.79,48.78,48.78,2900.0,36.6886,36.6886,36.6811,36.6811,2900.0
2011-07-22 15:10:00,48.77,48.77,48.73,48.73,3000.0,36.6736,36.6736,36.6435,36.6435,3000.0
2011-07-22 15:15:00,48.74,48.77,48.74,48.77,18900.0,36.651,36.6736,36.651,36.6736,18900.0
2011-07-22 15:20:00,48.77,48.78,48.76,48.77,2800.0,36.6736,36.6811,36.6661,36.6736,2800.0
2011-07-22 15:25:00,48.77,48.77,48.74,48.74,3400.0,36.6736,36.6736,36.651,36.651,3400.0
2011-07-22 15:30:00,48.73,48.74,48.71,48.71,3400.0,36.6435,36.651,36.6285,36.6285,3400.0
2011-07-22 15:35:00,48.7,48.72,48.7,48.71,16500.0,36.621,36.636,36.621,36.6285,16500.0
2011-07-22 15:40:00,48.7,48.71,48.69,48.7,5000.0,36.621,36.6285,36.6134,36.621,5000.0
2011-07-22 15:45:00,48.7,48.75,48.7,48.75,3300.0,36.621,36.6586,36.621,36.6586,3300.0
2011-07-22 15:50:00,48.75,48.75,48.72,48.73,4600.0,36.6586,36.6586,36.636,36.6435,4600.0
2011-07-22 15:55:00,48.75,48.76,48.73,48.76,6900.0,36.6586,36.6661,36.6435,36.6661,6900.0
2011-07-25 09:30:00,48.39,48.41,48.33,48.41,12300.0,36.3878,36.4029,36.3427,36.4029,12300.0
2011-07-25 09:35:00,48.45,48.45,48.39,48.39,1600.0,36.433,36.433,36.3878,36.3878,1600.0
2011-07-25 09:40:00,48.41,48.41,48.31,48.32,1900.0,36.4029,36.4029,36.3277,36.3352,1900.0
2011-07-25 09:45:00,48.4,48.46,48.4,48.45,1400.0,36.3954,36.4405,36.3954,36.433,1400.0
2011-07-25 09:50:00,48.41,48.41,48.36,48.36,5300.0,36.4029,36.4029,36.3653,36.3653,5300.0
2011-07-25 09:55:00,48.44,48.47,48.44,48.47,1000.0,36.4254,36.448,36.4254,36.448,1000.0
2011-07-25 10:00:00,48.47,48.47,48.46,48.46,1500.0,36.448,36.448,36.4405,36.4405,1500.0
2011-07-25 10:05:00,48.46,48.52,48.46,48.52,8600.0,36.4405,36.4856,36.4405,36.4856,8600.0
2011-07-25 10:10:00,48.53,48.53,48.49,48.49,1100.0,36.4931,36.4931,36.463,36.463,1100.0
2011-07-25 10:15:00,48.5,48.5,48.49,48.5,1100.0,36.4706,36.4706,36.463,36.4706,1100.0
2011-07-25 10:20:00,48.53,48.59,48.53,48.55,4100.0,36.4931,36.5382,36.4931,36.5082,4100.0
2011-07-25 10:25:00,48.55,48.55,48.44,48.48,159700.0,36.5082,36.5082,36.4254,36.4555,159700.0
2011-07-25 10:30:00,48.48,48.48,48.43,48.43,17900.0,36.4555,36.4555,36.4179,36.4179,17900.0
2011-07-25 10:35:00,48.43,48.45,48.39,48.42,1500.0,36.4179,36.433,36.3878,36.4104,1500.0
2011-07-25 10:40:00,48.48,48.52,48.48,48.5,2300.0,36.4555,36.4856,36.4555,36.4706,2300.0
2011-07-25 10:45:00,48.52,48.52,48.47,48.47,5300.0,36.4856,36.4856,36.448,36.448,5300.0
2011-07-25 10:50:00,48.45,48.47,48.39,48.39,8700.0,36.433,36.448,36.3878,36.3878,8700.0
2011-07-25 10:55:00,48.39,48.43,48.35,48.43,2200.0,36.3878,36.4179,36.3578,36.4179,2200.0
2011-07-25 11:00:00,48.47,48.49,48.45,48.49,12600.0,36.448,36.463,36.433,36.463,12600.0
2011-07-25 11:05:00,48.49,48.5,48.43,48.43,3900.0,36.463,36.4706,36.4179,36.4179,3900.0
2011-07-25 11:10:00,48.48,48.48,48.46,48.46,900.0,36.4555,36.4555,36.4405,36.4405,900.0
2011-07-25 11:15:00,48.47,48.48,48.47,48.48,1000.0,36.448,36.4555,36.448,36.4555,1000.0
2011-07-25 11:20:00,48.48,48.51,48.48,48.51,3000.0,36.4555,36.4781,36.4555,36.4781,3000.0
2011-07-25 11:25:00,48.51,48.57,48.51,48.57,12400.0,36.4781,36.5232,36.4781,36.5232,12400.0
2011-07-25 11:30:00,48.55,48.55,48.53,48.53,4500.0,36.5082,36.5082,36.4931,36.4931,4500.0
2011-07-25 11:35:00,48.55,48.56,48.53,48.55,4400.0,36.5082,36.5157,36.4931,36.5082,4400.0
2011-07-25 11:40:00,48.55,48.55,48.52,48.54,2000.0,36.5082,36.5082,36.4856,36.5006,2000.0
2011-07-25 11:45:00,48.56,48.57,48.52,48.55,4200.0,36.5157,36.5232,36.4856,36.5082,4200.0
2011-07-25 11:50:00,48.54,48.54,48.51,48.51,700.0,36.5006,36.5006,36.4781,36.4781,700.0
2011-07-25 11:55:00,48.52,48.54,48.5,48.52,1600.0,36.4856,36.5006,36.4706,36.4856,1600.0
2011-07-25 12:00:00,48.53,48.54,48.51,48.51,1600.0,36.4931,36.5006,36.4781,36.4781,1600.0
2011-07-25 12:05:00,48.52,48.56,48.52,48.54,5000.0,36.4856,36.5157,36.4856,36.5006,5000.0
2011-07-25 12:10:00,48.53,48.54,48.53,48.54,800.0,36.4931,36.5006,36.4931,36.5006,800.0
2011-07-25 12:15:00,48.55,48.57,48.53,48.53,4500.0,36.5082,36.5232,36.4931,36.4931,4500.0
2011-07-25 12:20:00,48.56,48.56,48.56,48.56,600.0,36.5157,36.5157,36.5157,36.5157,600.0
2011-07-25 12:25:00,48.58,48.58,48.57,48.58,1300.0,36.5307,36.5307,36.5232,36.5307,1300.0
2011-07-25 12:30:00,48.59,48.61,48.59,48.6,1000.0,36.5382,36.5533,36.5382,36.5458,1000.0
2011-07-25 12:35:00,48.61,48.67,48.61,48.62,287800.0,36.5533,36.5984,36.5533,36.5608,287800.0
2011-07-25 12:40:00,48.64,48.65,48.64,48.65,1400.0,36.5758,36.5834,36.5758,36.5834,1400.0
2011-07-25 12:45:00,48.66,48.68,48.64,48.65,19800.0,36.5909,36.6059,36.5758,36.5834,19800.0
2011-07-25 12:50:00,48.66,48.66,48.64,48.66,2200.0,36.5909,36.5909,36.5758,36.5909,2200.0
2011-07-25 12:55:00,48.65,48.65,48.65,48.65,1300.0,36.5834,36.5834,36.5834,36.5834,1300.0
2011-07-25 13:00:00,48.65,48.65,48.65,48.65,1000.0,36.5834,36.5834,36.5834,36.5834,1000.0
2011-07-25 13:05:00,48.68,48.69,48.67,48.69,3100.0,36.6059,36.6134,36.5984,36.6134,3100.0
2011-07-25 13:10:00,48.66,48.67,48.65,48.67,2700.0,36.5909,36.5984,36.5834,36.5984,2700.0
2011-07-25 13:15:00,48.67,48.67,48.66,48.66,1000.0,36.5984,36.5984,36.5909,36.5909,1000.0
2011-07-25 13:20:00,48.67,48.67,48.66,48.67,2800.0,36.5984,36.5984,36.5909,36.5984,2800.0
2011-07-25 13:25:00,48.66,48.66,48.65,48.66,3000.0,36.5909,36.5909,36.5834,36.5909,3000.0
2011-07-25 13:30:00,48.66,48.67,48.66,48.67,17500.0,36.5909,36.5984,36.5909,36.5984,17500.0
2011-07-25 13:35:00,48.67,48.67,48.64,48.64,135800.0,36.5984,36.5984,36.5758,36.5758,135800.0
2011-07-25 13:40:00,48.64,48.64,48.61,48.61,2200.0,36.5758,36.5758,36.5533,36.5533,2200.0
2011-07-25 13:45:00,48.61,48.63,48.61,48.62,3200.0,36.5533,36.5683,36.5533,36.5608,3200.0
2011-07-25 13:50:00,48.63,48.63,48.63,48.63,200.0,36.5683,36.5683,36.5683,36.5683,200.0
2011-07-25 13:55:00,48.64,48.65,48.62,48.62,1600.0,36.5758,36.5834,36.5608,36.5608,1600.0
2011-07-25 14:00:00,48.61,48.66,48.61,48.65,5400.0,36.5533,36.5909,36.5533,36.5834,5400.0
2011-07-25 14:05:00,48.67,48.67,48.64,48.66,3800.0,36.5984,36.5984,36.5758,36.5909,3800.0
2011-07-25 14:10:00,48.67,48.69,48.67,48.69,700.0,36.5984,36.6134,36.5984,36.6134,700.0
2011-07-25 14:15:00,48.69,48.69,48.67,48.67,3800.0,36.6134,36.6134,36.5984,36.5984,3800.0
2011-07-25 14:20:00,48.69,48.69,48.66,48.66,1400.0,36.6134,36.6134,36.5909,36.5909,1400.0
2011-07-25 14:25:00,48.68,48.68,48.67,48.67,1800.0,36.6059,36.6059,36.5984,36.5984,1800.0
2011-07-25 14:30:00,48.66,48.66,48.63,48.63,2200.0,36.5909,36.5909,36.5683,36.5683,2200.0
2011-07-25 14:35:00,48.65,48.66,48.6,48.6,17100.0,36.5834,36.5909,36.5458,36.5458,17100.0
2011-07-25 14:40:00,48.6,48.61,48.59,48.61,500.0,36.5458,36.5533,36.5382,36.5533,500.0
2011-07-25 14:45:00,48.59,48.59,48.57,48.57,3300.0,36.5382,36.5382,36.5232,36.5232,3300.0
2011-07-25 14:50:00,48.59,48.59,48.54,48.54,2100.0,36.5382,36.5382,36.5006,36.5006,2100.0
2011-07-25 14:55:00,48.6,48.61,48.53,48.57,23700.0,36.5458,36.5533,36.4931,36.5232,23700.0
2011-07-25 15:00:00,48.54,48.54,48.48,48.48,20200.0,36.5006,36.5006,36.4555,36.4555,20200.0
2011-07-25 15:05:00,48.48,48.48,48.44,48.44,13400.0,36.4555,36.4555,36.4254,36.4254,13400.0
2011-07-25 15:10:00,48.44,48.5,48.44,48.45,4600.0,36.4254,36.4706,36.4254,36.433,4600.0
2011-07-25 15:15:00,48.48,48.52,48.48,48.49,1200.0,36.4555,36.4856,36.4555,36.463,1200.0
2011-07-25 15:20:00,48.51,48.51,48.49,48.49,2800.0,36.4781,36.4781,36.463,36.463,2800.0
2011-07-25 15:25:00,48.47,48.47,48.45,48.47,3800.0,36.448,36.448,36.433,36.448,3800.0
2011-07-25 15:30:00,48.47,48.53,48.46,48.53,3500.0,36.448,36.4931,36.4405,36.4931,3500.0
2011-07-25 15:35:00,48.53,48.55,48.51,48.55,1900.0,36.4931,36.5082,36.4781,36.5082,1900.0
2011-07-25 15:40:00,48.54,48.54,48.5,48.51,4100.0,36.5006,36.5006,36.4706,36.4781,4100.0
2011-07-25 15:45:00,48.51,48.51,48.47,48.49,4600.0,36.4781,36.4781,36.448,36.463,4600.0
2011-07-25 15:50:00,48.46,48.49,48.46,48.49,3800.0,36.4405,36.463,36.4405,36.463,3800.0
2011-07-25 15:55:00,48.49,48.5,48.42,48.47,13600.0,36.463,36.4706,36.4104,36.448,13600.0
2011-07-26 09:30:00,48.68,48.68,48.57,48.65,14400.0,36.6059,36.6059,36.5232,36.5834,14400.0
2011-07-26 09:35:00,48.58,48.61,48.58,48.61,2200.0,36.5307,36.5533,36.5307,36.5533,2200.0
2011-07-26 09:40:00,48.57,48.6,48.5,48.5,3300.0,36.5232,36.5458,36.4706,36.4706,3300.0
2011-07-26 09:45:00,48.49,48.49,48.45,48.45,700.0,36.463,36.463,36.433,36.433,700.0
2011-07-26 09:50:00,48.46,48.48,48.42,48.42,2500.0,36.4405,36.4555,36.4104,36.4104,2500.0
2011-07-26 09:55:00,48.44,48.45,48.44,48.45,700.0,36.4254,36.433,36.4254,36.433,700.0
2011-07-26 10:00:00,48.51,48.51,48.45,48.49,1500.0,36.4781,36.4781,36.433,36.463,1500.0
2011-07-26 10:05:00,48.45,48.45,48.38,48.39,1700.0,36.433,36.433,36.3803,36.3878,1700.0
2011-07-26 10:10:00,48.41,48.44,48.41,48.43,4100.0,36.4029,36.4254,36.4029,36.4179,4100.0
2011-07-26 10:15:00,48.47,48.49,48.42,48.43,30500.0,36.448,36.463,36.4104,36.4179,30500.0
2011-07-26 10:20:00,48.43,48.49,48.41,48.49,1500.0,36.4179,36.463,36.4029,36.463,1500.0
2011-07-26 10:25:00,48.46,48.48,48.43,48.45,2000.0,36.4405,36.4555,36.4179,36.433,2000.0
2011-07-26 10:30:00,48.46,48.49,48.44,48.47,2000.0,36.4405,36.463,36.4254,36.448,2000.0
2011-07-26 10:35:00,48.5,48.53,48.49,48.51,4700.0,36.4706,36.4931,36.463,36.4781,4700.0
2011-07-26 10:40:00,48.53,48.58,48.53,48.56,8200.0,36.4931,36.5307,36.4931,36.5157,8200.0
2011-07-26 10:45:00,48.58,48.6,48.56,48.56,4700.0,36.5307,36.5458,36.5157,36.5157,4700.0
2011-07-26 10:50:00,48.59,48.59,48.59,48.59,600.0,36.5382,36.5382,36.5382,36.5382,600.0
2011-07-26 10:55:00,48.55,48.55,48.52,48.53,3300.0,36.5082,36.5082,36.4856,36.4931,3300.0
2011-07-26 11:00:00,48.55,48.58,48.55,48.58,500.0,36.5082,36.5307,36.5082,36.5307,500.0
2011-07-26 11:05:00,48.58,48.62,48.58,48.62,1100.0,36.5307,36.5608,36.5307,36.5608,1100.0
2011-07-26 11:10:00,48.64,48.64,48.62,48.64,2300.0,36.5758,36.5758,36.5608,36.5758,2300.0
2011-07-26 11:15:00,48.64,48.65,48.63,48.64,33600.0,36.5758,36.5834,36.5683,36.5758,33600.0
2011-07-26 11:20:00,48.63,48.63,48.63,48.63,800.0,36.5683,36.5683,36.5683,36.5683,800.0
2011-07-26 11:25:00,48.62,48.63,48.6,48.62,3900.0,36.5608,36.5683,36.5458,36.5608,3900.0
2011-07-26 11:30:00,48.58,48.6,48.58,48.58,1200.0,36.5307,36.5458,36.5307,36.5307,1200.0
2011-07-26 11:35:00,48.58,48.58,48.53,48.53,1600.0,36.5307,36.5307,36.4931,36.4931,1600.0
2011-07-26 11:40:00,48.52,48.52,48.52,48.52,1400.0,36.4856,36.4856,36.4856,36.4856,1400.0
2011-07-26 11:45:00,48.53,48.55,48.52,48.52,600.0,36.4931,36.5082,36.4856,36.4856,600.0
2011-07-26 11:50:00,48.54,48.54,48.52,48.52,1400.0,36.5006,36.5006,36.4856,36.4856,1400.0
2011-07-26 11:55:00,48.53,48.54,48.52,48.52,700.0,36.4931,36.5006,36.4856,36.4856,700.0
2011-07-26 12:00:00,48.54,48.54,48.53,48.53,1200.0,36.5006,36.5006,36.4931,36.4931,1200.0
2011-07-26 12:05:00,48.54,48.56,48.54,48.56,600.0,36.5006,36.5157,36.5006,36.5157,600.0
2011-07-26 12:10:00,48.54,48.6,48.54,48.6,3700.0,36.5006,36.5458,36.5006,36.5458,3700.0
2011-07-26 12:15:00,48.62,48.62,48.62,48.62,300.0,36.5608,36.5608,36.5608,36.5608,300.0
2011-07-26 12:20:00,48.63,48.63,48.62,48.62,21500.0,36.5683,36.5683,36.5608,36.5608,21500.0
2011-07-26 12:25:00,48.63,48.63,48.61,48.61,2000.0,36.5683,36.5683,36.5533,36.5533,2000.0
2011-07-26 12:30:00,48.59,48.59,48.59,48.59,400.0,36.5382,36.5382,36.5382,36.5382,400.0
2011-07-26 12:35:00,48.6,48.61,48.6,48.61,600.0,36.5458,36.5533,36.5458,36.5533,600.0
2011-07-26 12:40:00,48.61,48.62,48.61,48.62,1500.0,36.5533,36.5608,36.5533,36.5608,1500.0
2011-07-26 12:45:00,48.59,48.59,48.55,48.55,500.0,36.5382,36.5382,36.5082,36.5082,500.0
2011-07-26 12:50:00,48.55,48.58,48.55,48.58,300.0,36.5082,36.5307,36.5082,36.5307,300.0
2011-07-26 12:55:00,48.58,48.58,48.58,48.58,600.0,36.5307,36.5307,36.5307,36.5307,600.0
2011-07-26 13:00:00,48.6,48.6,48.58,48.59,2200.0,36.5458,36.5458,36.5307,36.5382,2200.0
2011-07-26 13:05:00,48.56,48.57,48.56,48.56,2400.0,36.5157,36.5232,36.5157,36.5157,2400.0
2011-07-26 13:10:00,48.54,48.55,48.54,48.55,900.0,36.5006,36.5082,36.5006,36.5082,900.0
2011-07-26 13:15:00,48.56,48.56,48.56,48.56,400.0,36.5157,36.5157,36.5157,36.5157,400.0
2011-07-26 13:20:00,48.54,48.54,48.53,48.53,900.0,36.5006,36.5006,36.4931,36.4931,900.0
2011-07-26 13:25:00,48.54,48.54,48.54,48.54,1200.0,36.5006,36.5006,36.5006,36.5006,1200.0
2011-07-26 13:30:00,48.54,48.56,48.53,48.56,700.0,36.5006,36.5157,36.4931,36.5157,700.0
2011-07-26 13:35:00,48.55,48.56,48.55,48.55,2700.0,36.5082,36.5157,36.5082,36.5082,2700.0
2011-07-26 13:40:00,48.56,48.56,48.56,48.56,600.0,36.5157,36.5157,36.5157,36.5157,600.0
2011-07-26 13:45:00,48.56,48.56,48.53,48.53,10900.0,36.5157,36.5157,36.4931,36.4931,10900.0
2011-07-26 13:50:00,48.57,48.6,48.57,48.6,400.0,36.5232,36.5458,36.5232,36.5458,400.0
2011-07-26 13:55:00,48.6,48.6,48.6,48.6,3100.0,36.5458,36.5458,36.5458,36.5458,3100.0
2011-07-26 14:00:00,48.59,48.65,48.59,48.64,17700.0,36.5382,36.5834,36.5382,36.5758,17700.0
2011-07-26 14:05:00,48.63,48.64,48.63,48.64,6300.0,36.5683,36.5758,36.5683,36.5758,6300.0
2011-07-26 14:10:00,48.68,48.71,48.68,48.71,600.0,36.6059,36.6285,36.6059,36.6285,600.0
2011-07-26 14:15:00,48.69,48.71,48.69,48.71,800.0,36.6134,36.6285,36.6134,36.6285,800.0
2011-07-26 14:20:00,48.69,48.7,48.69,48.69,2900.0,36.6134,36.621,36.6134,36.6134,2900.0
2011-07-26 14:25:00,48.69,48.7,48.68,48.7,4700.0,36.6134,36.621,36.6059,36.621,4700.0
2011-07-26 14:30:00,48.69,48.69,48.67,48.67,1600.0,36.6134,36.6134,36.5984,36.5984,1600.0
2011-07-26 14:35:00,48.69,48.69,48.67,48.67,400.0,36.6134,36.6134,36.5984,36.5984,400.0
2011-07-26 14:40:00,48.67,48.67,48.66,48.66,3200.0,36.5984,36.5984,36.5909,36.5909,3200.0
2011-07-26 14:45:00,48.63,48.65,48.62,48.65,3000.0,36.5683,36.5834,36.5608,36.5834,3000.0
2011-07-26 14:50:00,48.66,48.68,48.66,48.68,700.0,36.5909,36.6059,36.5909,36.6059,700.0
2011-07-26 14:55:00,48.66,48.67,48.62,48.62,2700.0,36.5909,36.5984,36.5608,36.5608,2700.0
2011-07-26 15:00:00,48.62,48.62,48.62,48.62,200.0,36.5608,36.5608,36.5608,36.5608,200.0
2011-07-26 15:05:00,48.64,48.64,48.62,48.62,400.0,36.5758,36.5758,36.5608,36.5608,400.0
2011-07-26 15:10:00,48.63,48.64,48.63,48.64,500.0,36.5683,36.5758,36.5683,36.5758,500.0
2011-07-26 15:15:00,48.6,48.6,48.6,48.6,2500.0,36.5458,36.5458,36.5458,36.5458,2500.0
2011-07-26 15:20:00,48.63,48.63,48.59,48.59,5900.0,36.5683,36.5683,36.5382,36.5382,5900.0
2011-07-26 15:25:00,48.57,48.61,48.57,48.61,4500.0,36.5232,36.5533,36.5232,36.5533,4500.0
2011-07-26 15:30:00,48.61,48.61,48.57,48.57,14800.0,36.5533,36.5533,36.5232,36.5232,14800.0
2011-07-26 15:35:00,48.56,48.58,48.54,48.58,700.0,36.5157,36.5307,36.5006,36.5307,700.0
2011-07-26 15:40:00,48.56,48.56,48.52,48.52,5300.0,36.5157,36.5157,36.4856,36.4856,5300.0
2011-07-26 15:45:00,48.53,48.53,48.49,48.49,2400.0,36.4931,36.4931,36.463,36.463,2400.0
2011-07-26 15:50:00,48.49,48.5,48.47,48.49,5600.0,36.463,36.4706,36.448,36.463,5600.0
2011-07-26 15:55:00,48.48,48.54,48.48,48.54,7200.0,36.4555,36.5006,36.4555,36.5006,7200.0
2011-07-27 09:30:00,48.3,48.3,48.1,48.1,4400.0,36.3202,36.3202,36.1698,36.1698,4400.0
2011-07-27 09:35:00,48.12,48.12,48.09,48.09,800.0,36.1848,36.1848,36.1623,36.1623,800.0
2011-07-27 09:40:00,48.06,48.06,48.04,48.05,8400.0,36.1397,36.1397,36.1247,36.1322,8400.0
2011-07-27 09:45:00,48.03,48.09,48.03,48.07,3300.0,36.1171,36.1623,36.1171,36.1472,3300.0
2011-07-27 09:50:00,48.05,48.06,48.02,48.02,4700.0,36.1322,36.1397,36.1096,36.1096,4700.0
2011-07-27 09:55:00,48.02,48.02,47.95,47.98,1900.0,36.1096,36.1096,36.057,36.0795,1900.0
2011-07-27 10:00:00,48.04,48.04,47.97,47.97,300.0,36.1247,36.1247,36.072,36.072,300.0
2011-07-27 10:05:00,47.97,47.97,47.97,47.97,0.0,36.072,36.072,36.072,36.072,0.0
2011-07-27 10:10:00,47.84,47.84,47.84,47.84,200.0,35.9743,35.9743,35.9743,35.9743,200.0
2011-07-27 10:15:00,47.89,47.89,47.89,47.89,100.0,36.0119,36.0119,36.0119,36.0119,100.0
2011-07-27 10:20:00,47.89,47.89,47.89,47.89,0.0,36.0119,36.0119,36.0119,36.0119,0.0
2011-07-27 10:25:00,47.89,47.89,47.89,47.89,0.0,36.0119,36.0119,36.0119,36.0119,0.0
2011-07-27 10:30:00,47.89,47.89,47.89,47.89,0.0,36.0119,36.0119,36.0119,36.0119,0.0
2011-07-27 10:35:00,47.78,47.78,47.78,47.78,200.0,35.9291,35.9291,35.9291,35.9291,200.0
2011-07-27 10:40:00,47.78,47.78,47.78,47.78,0.0,35.9291,35.9291,35.9291,35.9291,0.0
2011-07-27 10:45:00,47.78,47.78,47.78,47.78,0.0,35.9291,35.9291,35.9291,35.9291,0.0
2011-07-27 10:50:00,47.74,47.79,47.74,47.79,300.0,35.8991,35.9367,35.8991,35.9367,300.0
2011-07-27 10:55:00,47.8,47.8,47.8,47.8,200.0,35.9442,35.9442,35.9442,35.9442,200.0
2011-07-27 11:00:00,47.81,47.81,47.74,47.76,5400.0,35.9517,35.9517,35.8991,35.9141,5400.0
2011-07-27 11:05:00,47.75,47.8,47.73,47.8,14200.0,35.9066,35.9442,35.8915,35.9442,14200.0
2011-07-27 11:10:00,47.77,47.79,47.77,47.78,12800.0,35.9216,35.9367,35.9216,35.9291,12800.0
2011-07-27 11:15:00,47.78,47.78,47.78,47.78,0.0,35.9291,35.9291,35.9291,35.9291,0.0
2011-07-27 11:20:00,47.85,47.85,47.81,47.81,600.0,35.9818,35.9818,35.9517,35.9517,600.0
2011-07-27 11:25:00,47.84,47.84,47.82,47.82,5300.0,35.9743,35.9743,35.9592,35.9592,5300.0
2011-07-27 11:30:00,47.89,47.89,47.86,47.86,4900.0,36.0119,36.0119,35.9893,35.9893,4900.0
2011-07-27 11:35:00,47.86,47.86,47.8,47.8,1700.0,35.9893,35.9893,35.9442,35.9442,1700.0
2011-07-27 11:40:00,47.85,47.85,47.85,47.85,100.0,35.9818,35.9818,35.9818,35.9818,100.0
2011-07-27 11:45:00,47.83,47.83,47.81,47.81,200.0,35.9667,35.9667,35.9517,35.9517,200.0
2011-07-27 11:50:00,47.84,47.84,47.7,47.7,1700.0,35.9743,35.9743,35.869,35.869,1700.0
2011-07-27 11:55:00,47.7,47.7,47.7,47.7,0.0,35.869,35.869,35.869,35.869,0.0
2011-07-27 12:00:00,47.76,47.76,47.75,47.75,200.0,35.9141,35.9141,35.9066,35.9066,200.0
2011-07-27 12:05:00,47.7,47.7,47.7,47.7,200.0,35.869,35.869,35.869,35.869,200.0
2011-07-27 12:10:00,47.73,47.73,47.73,47.73,200.0,35.8915,35.8915,35.8915,35.8915,200.0
2011-07-27 12:15:00,47.73,47.73,47.73,47.73,2400.0,35.8915,35.8915,35.8915,35.8915,2400.0
2011-07-27 12:20:00,47.75,47.75,47.69,47.69,3900.0,35.9066,35.9066,35.8615,35.8615,3900.0
2011-07-27 12:25:00,47.69,47.69,47.69,47.69,0.0,35.8615,35.8615,35.8615,35.8615,0.0
2011-07-27 12:30:00,47.69,47.69,47.69,47.69,0.0,35.8615,35.8615,35.8615,35.8615,0.0
2011-07-27 12:35:00,47.72,47.72,47.71,47.71,1800.0,35.884,35.884,35.8765,35.8765,1800.0
2011-07-27 12:40:00,47.71,47.71,47.71,47.71,0.0,35.8765,35.8765,35.8765,35.8765,0.0
2011-07-27 12:45:00,47.74,47.74,47.74,47.74,300.0,35.8991,35.8991,35.8991,35.8991,300.0
2011-07-27 12:50:00,47.74,47.74,47.74,47.74,0.0,35.8991,35.8991,35.8991,35.8991,0.0
2011-07-27 12:55:00,47.73,47.73,47.7,47.7,400.0,35.8915,35.8915,35.869,35.869,400.0
2011-07-27 13:00:00,47.69,47.71,47.69,47.71,300.0,35.8615,35.8765,35.8615,35.8765,300.0
2011-07-27 13:05:00,47.69,47.71,47.69,47.71,1300.0,35.8615,35.8765,35.8615,35.8765,1300.0
2011-07-27 13:10:00,47.72,47.72,47.72,47.72,100.0,35.884,35.884,35.884,35.884,100.0
2011-07-27 13:15:00,47.72,47.72,47.72,47.72,0.0,35.884,35.884,35.884,35.884,0.0
2011-07-27 13:20:00,47.72,47.72,47.72,47.72,0.0,35.884,35.884,35.884,35.884,0.0
2011-07-27 13:25:00,47.64,47.64,47.64,47.64,100.0,35.8239,35.8239,35.8239,35.8239,100.0
2011-07-27 13:30:00,47.64,47.64,47.64,47.64,0.0,35.8239,35.8239,35.8239,35.8239,0.0
2011-07-27 13:35:00,47.66,47.66,47.65,47.65,2900.0,35.8389,35.8389,35.8314,35.8314,2900.0
2011-07-27 13:40:00,47.74,47.74,47.74,47.74,500.0,35.8991,35.8991,35.8991,35.8991,500.0
2011-07-27 13:45:00,47.74,47.74,47.74,47.74,0.0,35.8991,35.8991,35.8991,35.8991,0.0
2011-07-27 13:50:00,47.74,47.74,47.74,47.74,0.0,35.8991,35.8991,35.8991,35.8991,0.0
2011-07-27 13:55:00,47.74,47.74,47.74,47.74,0.0,35.8991,35.8991,35.8991,35.8991,0.0
2011-07-27 14:00:00,47.69,47.69,47.69,47.69,100.0,35.8615,35.8615,35.8615,35.8615,100.0
2011-07-27 14:05:00,47.69,47.69,47.68,47.68,1100.0,35.8615,35.8615,35.8539,35.8539,1100.0
2011-07-27 14:10:00,47.68,47.68,47.68,47.68,0.0,35.8539,35.8539,35.8539,35.8539,0.0
2011-07-27 14:15:00,47.68,47.68,47.68,47.68,0.0,35.8539,35.8539,35.8539,35.8539,0.0
2011-07-27 14:20:00,47.66,47.66,47.66,47.66,200.0,35.8389,35.8389,35.8389,35.8389,200.0
2011-07-27 14:25:00,47.64,47.66,47.6,47.6,15000.0,35.8239,35.8389,35.7938,35.7938,15000.0
2011-07-27 14:30:00,47.62,47.62,47.62,47.62,3600.0,35.8088,35.8088,35.8088,35.8088,3600.0
2011-07-27 14:35:00,47.57,47.57,47.5,47.52,1700.0,35.7712,35.7712,35.7186,35.7336,1700.0
2011-07-27 14:40:00,47.52,47.54,47.5,47.5,4000.0,35.7336,35.7487,35.7186,35.7186,4000.0
2011-07-27 14:45:00,47.56,47.56,47.56,47.56,400.0,35.7637,35.7637,35.7637,35.7637,400.0
2011-07-27 14:50:00,47.56,47.56,47.56,47.56,0.0,35.7637,35.7637,35.7637,35.7637,0.0
2011-07-27 14:55:00,47.56,47.56,47.53,47.53,2000.0,35.7637,35.7637,35.7412,35.7412,2000.0
2011-07-27 15:00:00,47.58,47.58,47.52,47.53,6000.0,35.7788,35.7788,35.7336,35.7412,6000.0
2011-07-27 15:05:00,47.52,47.56,47.52,47.56,200.0,35.7336,35.7637,35.7336,35.7637,200.0
2011-07-27 15:10:00,47.53,47.53,47.49,47.49,11300.0,35.7412,35.7412,35.7111,35.7111,11300.0
2011-07-27 15:15:00,47.51,47.51,47.45,47.48,3200.0,35.7261,35.7261,35.681,35.7036,3200.0
2011-07-27 15:20:00,47.41,47.41,47.39,47.39,4000.0,35.6509,35.6509,35.6359,35.6359,4000.0
2011-07-27 15:25:00,47.46,47.47,47.44,47.47,800.0,35.6885,35.696,35.6735,35.696,800.0
2011-07-27 15:30:00,47.51,47.54,47.51,47.54,12000.0,35.7261,35.7487,35.7261,35.7487,12000.0
2011-07-27 15:35:00,47.54,47.54,47.54,47.54,0.0,35.7487,35.7487,35.7487,35.7487,0.0
2011-07-27 15:40:00,47.5,47.5,47.48,47.48,400.0,35.7186,35.7186,35.7036,35.7036,400.0
2011-07-27 15:45:00,47.49,47.49,47.46,47.47,700.0,35.7111,35.7111,35.6885,35.696,700.0
2011-07-27 15:50:00,47.46,47.51,47.41,47.51,900.0,35.6885,35.7261,35.6509,35.7261,900.0
2011-07-27 15:55:00,47.51,47.52,47.47,47.47,13600.0,35.7261,35.7336,35.696,35.696,13600.0
2011-07-28 09:30:00,47.52,47.54,47.49,47.53,38100.0,35.7336,35.7487,35.7111,35.7412,38100.0
2011-07-28 09:35:00,47.49,47.52,47.39,47.42,47400.0,35.7111,35.7336,35.6359,35.6584,47400.0
2011-07-28 09:40:00,47.39,47.41,47.37,47.39,10400.0,35.6359,35.6509,35.6208,35.6359,10400.0
2011-07-28 09:45:00,47.38,47.46,47.32,47.45,45700.0,35.6284,35.6885,35.5832,35.681,45700.0
2011-07-28 09:50:00,47.42,47.45,47.4,47.45,22000.0,35.6584,35.681,35.6434,35.681,22000.0
2011-07-28 09:55:00,47.49,47.49,47.38,47.43,81200.0,35.7111,35.7111,35.6284,35.666,81200.0
2011-07-28 10:00:00,47.44,47.45,47.3,47.45,1044700.0,35.6735,35.681,35.5682,35.681,1044700.0
2011-07-28 10:05:00,47.43,47.49,47.41,47.49,22300.0,35.666,35.7111,35.6509,35.7111,22300.0
2011-07-28 10:10:00,47.49,47.54,47.49,47.54,9800.0,35.7111,35.7487,35.7111,35.7487,9800.0
2011-07-28 10:15:00,47.54,47.58,47.54,47.57,10400.0,35.7487,35.7788,35.7487,35.7712,10400.0
2011-07-28 10:20:00,47.57,47.57,47.5,47.5,8500.0,35.7712,35.7712,35.7186,35.7186,8500.0
2011-07-28 10:25:00,47.5,47.5,47.48,47.48,16100.0,35.7186,35.7186,35.7036,35.7036,16100.0
2011-07-28 10:30:00,47.5,47.52,47.48,47.5,17400.0,35.7186,35.7336,35.7036,35.7186,17400.0
2011-07-28 10:35:00,47.5,47.5,47.47,47.49,7700.0,35.7186,35.7186,35.696,35.7111,7700.0
2011-07-28 10:40:00,47.49,47.5,47.42,47.47,292900.0,35.7111,35.7186,35.6584,35.696,292900.0
2011-07-28 10:45:00,47.48,47.49,47.47,47.48,15600.0,35.7036,35.7111,35.696,35.7036,15600.0
2011-07-28 10:50:00,47.48,47.51,47.48,47.48,2100.0,35.7036,35.7261,35.7036,35.7036,2100.0
2011-07-28 10:55:00,47.49,47.52,47.48,47.49,7400.0,35.7111,35.7336,35.7036,35.7111,7400.0
2011-07-28 11:00:00,47.49,47.55,47.48,47.55,3700.0,35.7111,35.7562,35.7036,35.7562,3700.0
2011-07-28 11:05:00,47.58,47.58,47.54,47.58,7100.0,35.7788,35.7788,35.7487,35.7788,7100.0
2011-07-28 11:10:00,47.58,47.61,47.58,47.59,8400.0,35.7788,35.8013,35.7788,35.7863,8400.0
2011-07-28 11:15:00,47.62,47.62,47.59,47.6,6800.0,35.8088,35.8088,35.7863,35.7938,6800.0
2011-07-28 11:20:00,47.6,47.7,47.6,47.68,18700.0,35.7938,35.869,35.7938,35.8539,18700.0
2011-07-28 11:25:00,47.68,47.74,47.68,47.72,19400.0,35.8539,35.8991,35.8539,35.884,19400.0
2011-07-28 11:30:00,47.71,47.72,47.68,47.68,2300.0,35.8765,35.884,35.8539,35.8539,2300.0
2011-07-28 11:35:00,47.66,47.67,47.64,47.66,4500.0,35.8389,35.8464,35.8239,35.8389,4500.0
2011-07-28 11:40:00,47.68,47.68,47.67,47.67,13800.0,35.8539,35.8539,35.8464,35.8464,13800.0
2011-07-28 11:45:00,47.67,47.72,47.65,47.71,53200.0,35.8464,35.884,35.8314,35.8765,53200.0
2011-07-28 11:50:00,47.69,47.69,47.69,47.69,1200.0,35.8615,35.8615,35.8615,35.8615,1200.0
2011-07-28 11:55:00,47.68,47.71,47.67,47.7,3900.0,35.8539,35.8765,35.8464,35.869,3900.0
2011-07-28 12:00:00,47.7,47.72,47.68,47.68,4800.0,35.869,35.884,35.8539,35.8539,4800.0
2011-07-28 12:05:00,47.68,47.71,47.65,47.66,7300.0,35.8539,35.8765,35.8314,35.8389,7300.0
2011-07-28 12:10:00,47.66,47.66,47.62,47.63,4300.0,35.8389,35.8389,35.8088,35.8163,4300.0
2011-07-28 12:15:00,47.61,47.61,47.57,47.57,4000.0,35.8013,35.8013,35.7712,35.7712,4000.0
2011-07-28 12:20:00,47.57,47.6,47.56,47.6,3800.0,35.7712,35.7938,35.7637,35.7938,3800.0
2011-07-28 12:25:00,47.6,47.61,47.6,47.6,3600.0,35.7938,35.8013,35.7938,35.7938,3600.0
2011-07-28 12:30:00,47.59,47.61,47.59,47.61,3900.0,35.7863,35.8013,35.7863,35.8013,3900.0
2011-07-28 12:35:00,47.61,47.63,47.56,47.63,68500.0,35.8013,35.8163,35.7637,35.8163,68500.0
2011-07-28 12:40:00,47.63,47.66,47.58,47.58,43600.0,35.8163,35.8389,35.7788,35.7788,43600.0
2011-07-28 12:45:00,47.59,47.59,47.57,47.57,1100.0,35.7863,35.7863,35.7712,35.7712,1100.0
2011-07-28 12:50:00,47.58,47.59,47.55,47.59,2900.0,35.7788,35.7863,35.7562,35.7863,2900.0
2011-07-28 12:55:00,47.61,47.62,47.61,47.62,1000.0,35.8013,35.8088,35.8013,35.8088,1000.0
2011-07-28 13:00:00,47.62,47.62,47.59,47.59,8300.0,35.8088,35.8088,35.7863,35.7863,8300.0
2011-07-28 13:05:00,47.59,47.67,47.59,47.66,72900.0,35.7863,35.8464,35.7863,35.8389,72900.0
2011-07-28 13:10:00,47.64,47.67,47.64,47.67,5600.0,35.8239,35.8464,35.8239,35.8464,5600.0
2011-07-28 13:15:00,47.64,47.64,47.58,47.6,3400.0,35.8239,35.8239,35.7788,35.7938,3400.0
2011-07-28 13:20:00,47.61,47.61,47.56,47.56,1200.0,35.8013,35.8013,35.7637,35.7637,1200.0
2011-07-28 13:25:00,47.56,47.59,47.56,47.59,4900.0,35.7637,35.7863,35.7637,35.7863,4900.0
2011-07-28 13:30:00,47.6,47.6,47.59,47.59,1700.0,35.7938,35.7938,35.7863,35.7863,1700.0
2011-07-28 13:35:00,47.59,47.62,47.59,47.62,6600.0,35.7863,35.8088,35.7863,35.8088,6600.0
2011-07-28 13:40:00,47.63,47.66,47.61,47.61,4300.0,35.8163,35.8389,35.8013,35.8013,4300.0
2011-07-28 13:45:00,47.62,47.62,47.61,47.62,2500.0,35.8088,35.8088,35.8013,35.8088,2500.0
2011-07-28 13:50:00,47.6,47.62,47.59,47.62,4500.0,35.7938,35.8088,35.7863,35.8088,4500.0
2011-07-28 13:55:00,47.59,47.6,47.59,47.59,1500.0,35.7863,35.7938,35.7863,35.7863,1500.0
2011-07-28 14:00:00,47.6,47.6,47.58,47.58,1900.0,35.7938,35.7938,35.7788,35.7788,1900.0
2011-07-28 14:05:00,47.57,47.57,47.5,47.5,2300.0,35.7712,35.7712,35.7186,35.7186,2300.0
2011-07-28 14:10:00,47.5,47.5,47.44,47.48,12100.0,35.7186,35.7186,35.6735,35.7036,12100.0
2011-07-28 14:15:00,47.49,47.57,47.46,47.51,61300.0,35.7111,35.7712,35.6885,35.7261,61300.0
2011-07-28 14:20:00,47.5,47.54,47.5,47.51,4500.0,35.7186,35.7487,35.7186,35.7261,4500.0
2011-07-28 14:25:00,47.5,47.5,47.46,47.48,6700.0,35.7186,35.7186,35.6885,35.7036,6700.0
2011-07-28 14:30:00,47.47,47.48,47.42,47.43,8800.0,35.696,35.7036,35.6584,35.666,8800.0
2011-07-28 14:35:00,47.47,47.47,47.44,47.44,2700.0,35.696,35.696,35.6735,35.6735,2700.0
2011-07-28 14:40:00,47.43,47.46,47.43,47.46,4500.0,35.666,35.6885,35.666,35.6885,4500.0
2011-07-28 14:45:00,47.48,47.48,47.43,47.47,5900.0,35.7036,35.7036,35.666,35.696,5900.0
2011-07-28 14:50:00,47.51,47.55,47.51,47.55,29500.0,35.7261,35.7562,35.7261,35.7562,29500.0
2011-07-28 14:55:00,47.54,47.55,47.46,47.49,4600.0,35.7487,35.7562,35.6885,35.7111,4600.0
2011-07-28 15:00:00,47.45,47.46,47.4,47.4,3800.0,35.681,35.6885,35.6434,35.6434,3800.0
2011-07-28 15:05:00,47.4,47.42,47.39,47.42,4700.0,35.6434,35.6584,35.6359,35.6584,4700.0
2011-07-28 15:10:00,47.42,47.42,47.38,47.41,3400.0,35.6584,35.6584,35.6284,35.6509,3400.0
2011-07-28 15:15:00,47.39,47.45,47.36,47.36,19800.0,35.6359,35.681,35.6133,35.6133,19800.0
2011-07-28 15:20:00,47.38,47.38,47.31,47.32,54200.0,35.6284,35.6284,35.5757,35.5832,54200.0
2011-07-28 15:25:00,47.31,47.33,47.25,47.25,1600.0,35.5757,35.5908,35.5306,35.5306,1600.0
2011-07-28 15:30:00,47.27,47.28,47.26,47.26,3100.0,35.5456,35.5532,35.5381,35.5381,3100.0
2011-07-28 15:35:00,47.22,47.28,47.21,47.28,3600.0,35.508,35.5532,35.5005,35.5532,3600.0
2011-07-28 15:40:00,47.27,47.27,47.2,47.2,5000.0,35.5456,35.5456,35.493,35.493,5000.0
2011-07-28 15:45:00,47.18,47.19,47.18,47.19,500.0,35.478,35.4855,35.478,35.4855,500.0
2011-07-28 15:50:00,47.24,47.26,47.24,47.26,400.0,35.5231,35.5381,35.5231,35.5381,400.0
2011-07-28 15:55:00,47.26,47.27,47.24,47.24,2100.0,35.5381,35.5456,35.5231,35.5231,2100.0
2011-07-29 09:30:00,47.01,47.05,46.9,46.93,16000.0,35.3501,35.3802,35.2674,35.29,16000.0
2011-07-29 09:35:00,46.92,46.95,46.82,46.84,7300.0,35.2825,35.305,35.2073,35.2223,7300.0
2011-07-29 09:40:00,46.85,46.91,46.83,46.83,3100.0,35.2298,35.2749,35.2148,35.2148,3100.0
2011-07-29 09:45:00,46.84,46.84,46.8,46.8,500.0,35.2223,35.2223,35.1922,35.1922,500.0
2011-07-29 09:50:00,46.87,46.95,46.87,46.95,600.0,35.2449,35.305,35.2449,35.305,600.0
2011-07-29 09:55:00,46.96,47.05,46.95,47.03,800.0,35.3125,35.3802,35.305,35.3652,800.0
2011-07-29 10:00:00,46.97,46.97,46.92,46.95,500.0,35.32,35.32,35.2825,35.305,500.0
2011-07-29 10:05:00,46.99,47.07,46.99,47.05,500.0,35.3351,35.3952,35.3351,35.3802,500.0
2011-07-29 10:10:00,46.98,47.0,46.98,47.0,3200.0,35.3276,35.3426,35.3276,35.3426,3200.0
2011-07-29 10:15:00,46.99,47.04,46.93,46.93,700.0,35.3351,35.3727,35.29,35.29,700.0
2011-07-29 10:20:00,47.07,47.1,47.07,47.08,1500.0,35.3952,35.4178,35.3952,35.4028,1500.0
2011-07-29 10:25:00,47.06,47.06,47.02,47.06,1300.0,35.3877,35.3877,35.3576,35.3877,1300.0
2011-07-29 10:30:00,47.08,47.08,47.06,47.08,5000.0,35.4028,35.4028,35.3877,35.4028,5000.0
2011-07-29 10:35:00,47.14,47.15,47.07,47.09,2500.0,35.4479,35.4554,35.3952,35.4103,2500.0
2011-07-29 10:40:00,47.12,47.12,47.07,47.07,1300.0,35.4328,35.4328,35.3952,35.3952,1300.0
2011-07-29 10:45:00,47.03,47.17,47.03,47.17,1200.0,35.3652,35.4704,35.3652,35.4704,1200.0
2011-07-29 10:50:00,47.2,47.23,47.19,47.23,2000.0,35.493,35.5156,35.4855,35.5156,2000.0
2011-07-29 10:55:00,47.28,47.38,47.28,47.31,9900.0,35.5532,35.6284,35.5532,35.5757,9900.0
2011-07-29 11:00:00,47.27,47.28,47.26,47.28,2900.0,35.5456,35.5532,35.5381,35.5532,2900.0
2011-07-29 11:05:00,47.28,47.45,47.28,47.45,1200.0,35.5532,35.681,35.5532,35.681,1200.0
2011-07-29 11:10:00,47.45,47.46,47.36,47.39,21800.0,35.681,35.6885,35.6133,35.6359,21800.0
2011-07-29 11:15:00,47.38,47.48,47.38,47.48,1500.0,35.6284,35.7036,35.6284,35.7036,1500.0
2011-07-29 11:20:00,47.51,47.51,47.47,47.47,600.0,35.7261,35.7261,35.696,35.696,600.0
2011-07-29 11:25:00,47.4,47.44,47.38,47.4,13200.0,35.6434,35.6735,35.6284,35.6434,13200.0
2011-07-29 11:30:00,47.36,47.36,47.33,47.33,1500.0,35.6133,35.6133,35.5908,35.5908,1500.0
2011-07-29 11:35:00,47.31,47.31,47.29,47.3,400.0,35.5757,35.5757,35.5607,35.5682,400.0
2011-07-29 11:40:00,47.3,47.35,47.3,47.35,400.0,35.5682,35.6058,35.5682,35.6058,400.0
2011-07-29 11:45:00,47.32,47.32,47.28,47.28,9700.0,35.5832,35.5832,35.5532,35.5532,9700.0
2011-07-29 11:50:00,47.28,47.32,47.28,47.29,800.0,35.5532,35.5832,35.5532,35.5607,800.0
2011-07-29 11:55:00,47.3,47.31,47.28,47.3,800.0,35.5682,35.5757,35.5532,35.5682,800.0
2011-07-29 12:00:00,47.33,47.33,47.25,47.25,600.0,35.5908,35.5908,35.5306,35.5306,600.0
2011-07-29 12:05:00,47.23,47.28,47.22,47.28,1100.0,35.5156,35.5532,35.508,35.5532,1100.0
2011-07-29 12:10:00,47.28,47.3,47.21,47.22,600.0,35.5532,35.5682,35.5005,35.508,600.0
2011-07-29 12:15:00,47.23,47.23,47.23,47.23,300.0,35.5156,35.5156,35.5156,35.5156,300.0
2011-07-29 12:20:00,47.26,47.26,47.22,47.22,200.0,35.5381,35.5381,35.508,35.508,200.0
2011-07-29 12:25:00,47.27,47.27,47.24,47.25,300.0,35.5456,35.5456,35.5231,35.5306,300.0
2011-07-29 12:30:00,47.23,47.25,47.23,47.25,200.0,35.5156,35.5306,35.5156,35.5306,200.0
2011-07-29 12:35:00,47.19,47.26,47.19,47.26,1000.0,35.4855,35.5381,35.4855,35.5381,1000.0
2011-07-29 12:40:00,47.25,47.26,47.25,47.26,300.0,35.5306,35.5381,35.5306,35.5381,300.0
2011-07-29 12:45:00,47.25,47.25,47.16,47.16,900.0,35.5306,35.5306,35.4629,35.4629,900.0
2011-07-29 12:50:00,47.18,47.2,47.15,47.16,700.0,35.478,35.493,35.4554,35.4629,700.0
2011-07-29 12:55:00,47.14,47.18,47.14,47.16,500.0,35.4479,35.478,35.4479,35.4629,500.0
2011-07-29 13:00:00,47.15,47.18,47.11,47.18,32600.0,35.4554,35.478,35.4253,35.478,32600.0
2011-07-29 13:05:00,47.18,47.2,47.18,47.2,200.0,35.478,35.493,35.478,35.493,200.0
2011-07-29 13:10:00,47.19,47.2,47.19,47.19,300.0,35.4855,35.493,35.4855,35.4855,300.0
2011-07-29 13:15:00,47.15,47.18,47.15,47.18,200.0,35.4554,35.478,35.4554,35.478,200.0
2011-07-29 13:20:00,47.19,47.21,47.17,47.21,1800.0,35.4855,35.5005,35.4704,35.5005,1800.0
2011-07-29 13:25:00,47.23,47.25,47.23,47.23,3300.0,35.5156,35.5306,35.5156,35.5156,3300.0
2011-07-29 13:30:00,47.18,47.22,47.17,47.22,4700.0,35.478,35.508,35.4704,35.508,4700.0
2011-07-29 13:35:00,47.23,47.27,47.21,47.25,8400.0,35.5156,35.5456,35.5005,35.5306,8400.0
2011-07-29 13:40:00,47.27,47.28,47.25,47.28,17900.0,35.5456,35.5532,35.5306,35.5532,17900.0
2011-07-29 13:45:00,47.28,47.3,47.27,47.29,900.0,35.5532,35.5682,35.5456,35.5607,900.0
2011-07-29 13:50:00,47.3,47.3,47.27,47.3,6100.0,35.5682,35.5682,35.5456,35.5682,6100.0
2011-07-29 13:55:00,47.26,47.31,47.26,47.31,700.0,35.5381,35.5757,35.5381,35.5757,700.0
2011-07-29 14:00:00,47.28,47.28,47.28,47.28,300.0,35.5532,35.5532,35.5532,35.5532,300.0
2011-07-29 14:05:00,47.31,47.37,47.31,47.37,7500.0,35.5757,35.6208,35.5757,35.6208,7500.0
2011-07-29 14:10:00,47.32,47.33,47.29,47.29,5900.0,35.5832,35.5908,35.5607,35.5607,5900.0
2011-07-29 14:15:00,47.26,47.26,47.26,47.26,500.0,35.5381,35.5381,35.5381,35.5381,500.0
2011-07-29 14:20:00,47.23,47.24,47.23,47.24,3100.0,35.5156,35.5231,35.5156,35.5231,3100.0
2011-07-29 14:25:00,47.25,47.25,47.21,47.21,1400.0,35.5306,35.5306,35.5005,35.5005,1400.0
2011-07-29 14:30:00,47.21,47.24,47.21,47.24,600.0,35.5005,35.5231,35.5005,35.5231,600.0
2011-07-29 14:35:00,47.26,47.3,47.26,47.3,2100.0,35.5381,35.5682,35.5381,35.5682,2100.0
2011-07-29 14:40:00,47.29,47.35,47.28,47.31,15400.0,35.5607,35.6058,35.5532,35.5757,15400.0
2011-07-29 14:45:00,47.29,47.29,47.29,47.29,3800.0,35.5607,35.5607,35.5607,35.5607,3800.0
2011-07-29 14:50:00,47.25,47.28,47.25,47.28,1000.0,35.5306,35.5532,35.5306,35.5532,1000.0
2011-07-29 14:55:00,47.29,47.31,47.23,47.23,1400.0,35.5607,35.5757,35.5156,35.5156,1400.0
2011-07-29 15:00:00,47.21,47.25,47.17,47.2,20400.0,35.5005,35.5306,35.4704,35.493,20400.0
2011-07-29 15:05:00,47.2,47.23,47.2,47.23,600.0,35.493,35.5156,35.493,35.5156,600.0
2011-07-29 15:10:00,47.27,47.27,47.25,47.25,200.0,35.5456,35.5456,35.5306,35.5306,200.0
2011-07-29 15:15:00,47.28,47.29,47.24,47.24,1700.0,35.5532,35.5607,35.5231,35.5231,1700.0
2011-07-29 15:20:00,47.23,47.23,47.23,47.23,100.0,35.5156,35.5156,35.5156,35.5156,100.0
2011-07-29 15:25:00,47.2,47.21,47.18,47.21,3600.0,35.493,35.5005,35.478,35.5005,3600.0
2011-07-29 15:30:00,47.18,47.18,47.15,47.17,700.0,35.478,35.478,35.4554,35.4704,700.0
2011-07-29 15:35:00,47.15,47.21,47.15,47.21,2500.0,35.4554,35.5005,35.4554,35.5005,2500.0
2011-07-29 15:40:00,47.23,47.23,47.21,47.21,600.0,35.5156,35.5156,35.5005,35.5005,600.0
2011-07-29 15:45:00,47.2,47.2,47.09,47.09,8500.0,35.493,35.493,35.4103,35.4103,8500.0
2011-07-29 15:50:00,47.12,47.14,47.09,47.14,2300.0,35.4328,35.4479,35.4103,35.4479,2300.0
2011-07-29 15:55:00,47.16,47.22,47.14,47.14,4200.0,35.4629,35.508,35.4479,35.4479,4200.0
2011-08-01 09:30:00,47.76,47.8,47.66,47.66,20700.0,35.9141,35.9442,35.8389,35.8389,20700.0
2011-08-01 09:35:00,47.53,47.56,47.53,47.56,600.0,35.7412,35.7637,35.7412,35.7637,600.0
2011-08-01 09:40:00,47.53,47.53,47.45,47.45,10600.0,35.7412,35.7412,35.681,35.681,10600.0
2011-08-01 09:45:00,47.4,47.4,47.31,47.31,700.0,35.6434,35.6434,35.5757,35.5757,700.0
2011-08-01 09:50:00,47.28,47.31,47.25,47.25,900.0,35.5532,35.5757,35.5306,35.5306,900.0
2011-08-01 09:55:00,47.23,47.26,47.23,47.26,8700.0,35.5156,35.5381,35.5156,35.5381,8700.0
2011-08-01 10:00:00,47.2,47.2,46.68,46.68,10400.0,35.493,35.493,35.102,35.102,10400.0
2011-08-01 10:05:00,46.79,46.79,46.79,46.79,100.0,35.1847,35.1847,35.1847,35.1847,100.0
2011-08-01 10:10:00,46.86,46.92,46.86,46.92,200.0,35.2373,35.2825,35.2373,35.2825,200.0
2011-08-01 10:15:00,46.9,46.95,46.9,46.95,5900.0,35.2674,35.305,35.2674,35.305,5900.0
2011-08-01 10:20:00,46.95,47.01,46.95,46.95,2400.0,35.305,35.3501,35.305,35.305,2400.0
2011-08-01 10:25:00,46.95,46.99,46.9,46.9,5400.0,35.305,35.3351,35.2674,35.2674,5400.0
2011-08-01 10:30:00,46.87,46.9,46.84,46.86,1000.0,35.2449,35.2674,35.2223,35.2373,1000.0
2011-08-01 10:35:00,46.87,46.89,46.87,46.89,5100.0,35.2449,35.2599,35.2449,35.2599,5100.0
2011-08-01 10:40:00,46.91,46.91,46.91,46.91,100.0,35.2749,35.2749,35.2749,35.2749,100.0
2011-08-01 10:45:00,46.97,46.97,46.91,46.91,400.0,35.32,35.32,35.2749,35.2749,400.0
2011-08-01 10:50:00,46.96,46.96,46.91,46.91,400.0,35.3125,35.3125,35.2749,35.2749,400.0
2011-08-01 10:55:00,46.8,46.8,46.78,46.78,1500.0,35.1922,35.1922,35.1772,35.1772,1500.0
2011-08-01 11:00:00,46.77,46.77,46.66,46.66,6700.0,35.1697,35.1697,35.0869,35.0869,6700.0
2011-08-01 11:05:00,46.63,46.73,46.61,46.73,19200.0,35.0644,35.1396,35.0493,35.1396,19200.0
2011-08-01 11:10:00,46.76,46.76,46.65,46.68,4200.0,35.1621,35.1621,35.0794,35.102,4200.0
2011-08-01 11:15:00,46.72,46.72,46.69,46.69,2300.0,35.1321,35.1321,35.1095,35.1095,2300.0
2011-08-01 11:20:00,46.66,46.75,46.65,46.75,14400.0,35.0869,35.1546,35.0794,35.1546,14400.0
2011-08-01 11:25:00,46.73,46.78,46.73,46.77,3200.0,35.1396,35.1772,35.1396,35.1697,3200.0
2011-08-01 11:30:00,46.72,46.73,46.68,46.68,10400.0,35.1321,35.1396,35.102,35.102,10400.0
2011-08-01 11:35:00,46.64,46.64,46.46,46.47,9000.0,35.0719,35.0719,34.9365,34.9441,9000.0
2011-08-01 11:40:00,46.49,46.55,46.48,46.55,500.0,34.9591,35.0042,34.9516,35.0042,500.0
2011-08-01 11:45:00,46.5,46.54,46.5,46.54,8800.0,34.9666,34.9967,34.9666,34.9967,8800.0
2011-08-01 11:50:00,46.54,46.54,46.53,46.53,7000.0,34.9967,34.9967,34.9892,34.9892,7000.0
2011-08-01 11:55:00,46.51,46.51,46.51,46.51,400.0,34.9741,34.9741,34.9741,34.9741,400.0
2011-08-01 12:00:00,46.49,46.55,46.49,46.55,7000.0,34.9591,35.0042,34.9591,35.0042,7000.0
2011-08-01 12:05:00,46.53,46.53,46.53,46.53,200.0,34.9892,34.9892,34.9892,34.9892,200.0
2011-08-01 12:10:00,46.52,46.52,46.52,46.52,100.0,34.9817,34.9817,34.9817,34.9817,100.0
2011-08-01 12:15:00,46.46,46.46,46.46,46.46,500.0,34.9365,34.9365,34.9365,34.9365,500.0
2011-08-01 12:20:00,46.5,46.5,46.47,46.47,200.0,34.9666,34.9666,34.9441,34.9441,200.0
2011-08-01 12:25:00,46.47,46.56,46.47,46.56,600.0,34.9441,35.0117,34.9441,35.0117,600.0
2011-08-01 12:30:00,46.54,46.54,46.54,46.54,200.0,34.9967,34.9967,34.9967,34.9967,200.0
2011-08-01 12:35:00,46.56,46.57,46.56,46.57,200.0,35.0117,35.0193,35.0117,35.0193,200.0
2011-08-01 12:40:00,46.55,46.55,46.52,46.52,900.0,35.0042,35.0042,34.9817,34.9817,900.0
2011-08-01 12:45:00,46.52,46.53,46.52,46.53,5800.0,34.9817,34.9892,34.9817,34.9892,5800.0
2011-08-01 12:50:00,46.57,46.61,46.57,46.61,1000.0,35.0193,35.0493,35.0193,35.0493,1000.0
2011-08-01 12:55:00,46.59,46.59,46.59,46.59,100.0,35.0343,35.0343,35.0343,35.0343,100.0
2011-08-01 13:00:00,46.59,46.59,46.59,46.59,0.0,35.0343,35.0343,35.0343,35.0343,0.0
2011-08-01 13:05:00,46.61,46.61,46.54,46.54,200.0,35.0493,35.0493,34.9967,34.9967,200.0
2011-08-01 13:10:00,46.56,46.57,46.56,46.57,10200.0,35.0117,35.0193,35.0117,35.0193,10200.0
2011-08-01 13:15:00,46.55,46.55,46.55,46.55,100.0,35.0042,35.0042,35.0042,35.0042,100.0
2011-08-01 13:20:00,46.61,46.61,46.6,46.6,600.0,35.0493,35.0493,35.0418,35.0418,600.0
2011-08-01 13:25:00,46.61,46.61,46.61,46.61,100.0,35.0493,35.0493,35.0493,35.0493,100.0
2011-08-01 13:30:00,46.61,46.61,46.61,46.61,0.0,35.0493,35.0493,35.0493,35.0493,0.0
2011-08-01 13:35:00,46.63,46.63,46.63,46.63,100.0,35.0644,35.0644,35.0644,35.0644,100.0
2011-08-01 13:40:00,46.6,46.6,46.6,46.6,100.0,35.0418,35.0418,35.0418,35.0418,100.0
2011-08-01 13:45:00,46.6,46.6,46.6,46.6,0.0,35.0418,35.0418,35.0418,35.0418,0.0
2011-08-01 13:50:00,46.6,46.6,46.6,46.6,0.0,35.0418,35.0418,35.0418,35.0418,0.0
2011-08-01 13:55:00,46.6,46.6,46.6,46.6,0.0,35.0418,35.0418,35.0418,35.0418,0.0
2011-08-01 14:00:00,46.6,46.6,46.6,46.6,0.0,35.0418,35.0418,35.0418,35.0418,0.0
2011-08-01 14:05:00,46.6,46.6,46.6,46.6,0.0,35.0418,35.0418,35.0418,35.0418,0.0
2011-08-01 14:10:00,46.6,46.6,46.6,46.6,0.0,35.0418,35.0418,35.0418,35.0418,0.0
2011-08-01 14:15:00,46.6,46.6,46.6,46.6,0.0,35.0418,35.0418,35.0418,35.0418,0.0
2011-08-01 14:20:00,46.6,46.6,46.6,46.6,0.0,35.0418,35.0418,35.0418,35.0418,0.0
2011-08-01 14:25:00,46.56,46.6,46.53,46.53,38000.0,35.0117,35.0418,34.9892,34.9892,38000.0
2011-08-01 14:30:00,46.53,46.53,46.53,46.53,0.0,34.9892,34.9892,34.9892,34.9892,0.0
2011-08-01 14:35:00,46.53,46.53,46.53,46.53,0.0,34.9892,34.9892,34.9892,34.9892,0.0
2011-08-01 14:40:00,46.65,46.67,46.65,46.67,3000.0,35.0794,35.0945,35.0794,35.0945,3000.0
2011-08-01 14:45:00,46.67,46.71,46.67,46.7,5300.0,35.0945,35.1245,35.0945,35.117,5300.0
2011-08-01 14:50:00,46.7,46.7,46.7,46.7,2300.0,35.117,35.117,35.117,35.117,2300.0
2011-08-01 14:55:00,46.78,46.78,46.78,46.78,200.0,35.1772,35.1772,35.1772,35.1772,200.0
2011-08-01 15:00:00,46.78,46.78,46.76,46.76,3900.0,35.1772,35.1772,35.1621,35.1621,3900.0
2011-08-01 15:05:00,46.81,46.81,46.81,46.81,600.0,35.1997,35.1997,35.1997,35.1997,600.0
2011-08-01 15:10:00,46.81,46.81,46.8,46.81,3300.0,35.1997,35.1997,35.1922,35.1997,3300.0
2011-08-01 15:15:00,46.79,46.79,46.76,46.76,500.0,35.1847,35.1847,35.1621,35.1621,500.0
2011-08-01 15:20:00,46.81,46.86,46.8,46.86,36800.0,35.1997,35.2373,35.1922,35.2373,36800.0
2011-08-01 15:25:00,46.86,46.91,46.86,46.91,22400.0,35.2373,35.2749,35.2373,35.2749,22400.0
2011-08-01 15:30:00,46.85,46.85,46.79,46.81,500.0,35.2298,35.2298,35.1847,35.1997,500.0
2011-08-01 15:35:00,46.81,46.84,46.74,46.84,9700.0,35.1997,35.2223,35.1471,35.2223,9700.0
2011-08-01 15:40:00,46.9,46.9,46.89,46.9,300.0,35.2674,35.2674,35.2599,35.2674,300.0
2011-08-01 15:45:00,46.9,46.9,46.84,46.88,27400.0,35.2674,35.2674,35.2223,35.2524,27400.0
2011-08-01 15:50:00,46.85,46.85,46.68,46.7,104700.0,35.2298,35.2298,35.102,35.117,104700.0
2011-08-01 15:55:00,46.7,46.77,46.7,46.74,275100.0,35.117,35.1697,35.117,35.1471,275100.0
2011-08-02 09:30:00,46.48,46.48,46.34,46.38,9100.0,34.9516,34.9516,34.8463,34.8764,9100.0
2011-08-02 09:35:00,46.41,46.41,46.39,46.39,400.0,34.8989,34.8989,34.8839,34.8839,400.0
2011-08-02 09:40:00,46.49,46.56,46.48,46.48,1000.0,34.9591,35.0117,34.9516,34.9516,1000.0
2011-08-02 09:45:00,46.47,46.57,46.47,46.56,3200.0,34.9441,35.0193,34.9441,35.0117,3200.0
2011-08-02 09:50:00,46.54,46.58,46.48,46.48,14300.0,34.9967,35.0268,34.9516,34.9516,14300.0
2011-08-02 09:55:00,46.49,46.62,46.49,46.59,2900.0,34.9591,35.0569,34.9591,35.0343,2900.0
2011-08-02 10:00:00,46.58,46.63,46.56,46.58,6200.0,35.0268,35.0644,35.0117,35.0268,6200.0
2011-08-02 10:05:00,46.55,46.55,46.48,46.49,3200.0,35.0042,35.0042,34.9516,34.9591,3200.0
2011-08-02 10:10:00,46.49,46.56,46.49,46.51,4600.0,34.9591,35.0117,34.9591,34.9741,4600.0
2011-08-02 10:15:00,46.53,46.53,46.44,46.45,1200.0,34.9892,34.9892,34.9215,34.929,1200.0
2011-08-02 10:20:00,46.48,46.5,46.47,46.47,500.0,34.9516,34.9666,34.9441,34.9441,500.0
2011-08-02 10:25:00,46.47,46.47,46.47,46.47,0.0,34.9441,34.9441,34.9441,34.9441,0.0
2011-08-02 10:30:00,46.39,46.4,46.37,46.4,6200.0,34.8839,34.8914,34.8689,34.8914,6200.0
2011-08-02 10:35:00,46.45,46.45,46.45,46.45,100.0,34.929,34.929,34.929,34.929,100.0
2011-08-02 10:40:00,46.41,46.5,46.41,46.5,400.0,34.8989,34.9666,34.8989,34.9666,400.0
2011-08-02 10:45:00,46.5,46.5,46.5,46.5,0.0,34.9666,34.9666,34.9666,34.9666,0.0
2011-08-02 10:50:00,46.4,46.4,46.3,46.3,1800.0,34.8914,34.8914,34.8162,34.8162,1800.0
2011-08-02 10:55:00,46.28,46.28,46.28,46.28,200.0,34.8012,34.8012,34.8012,34.8012,200.0
2011-08-02 11:00:00,46.27,46.27,46.24,46.24,11800.0,34.7937,34.7937,34.7711,34.7711,11800.0
2011-08-02 11:05:00,46.24,46.28,46.2,46.2,6300.0,34.7711,34.8012,34.741,34.741,6300.0
2011-08-02 11:10:00,46.19,46.19,46.09,46.13,2700.0,34.7335,34.7335,34.6583,34.6884,2700.0
2011-08-02 11:15:00,46.19,46.19,46.14,46.17,2600.0,34.7335,34.7335,34.6959,34.7185,2600.0
2011-08-02 11:20:00,46.17,46.17,46.17,46.17,0.0,34.7185,34.7185,34.7185,34.7185,0.0
2011-08-02 11:25:00,46.15,46.19,46.15,46.18,5100.0,34.7034,34.7335,34.7034,34.726,5100.0
2011-08-02 11:30:00,46.18,46.18,46.14,46.14,4500.0,34.726,34.726,34.6959,34.6959,4500.0
2011-08-02 11:35:00,46.2,46.2,46.2,46.2,100.0,34.741,34.741,34.741,34.741,100.0
2011-08-02 11:40:00,46.17,46.17,46.14,46.14,1300.0,34.7185,34.7185,34.6959,34.6959,1300.0
2011-08-02 11:45:00,46.09,46.21,46.09,46.21,21400.0,34.6583,34.7486,34.6583,34.7486,21400.0
2011-08-02 11:50:00,46.22,46.23,46.21,46.22,8900.0,34.7561,34.7636,34.7486,34.7561,8900.0
2011-08-02 11:55:00,46.22,46.22,46.19,46.2,11700.0,34.7561,34.7561,34.7335,34.741,11700.0
2011-08-02 12:00:00,46.2,46.2,46.18,46.18,300.0,34.741,34.741,34.726,34.726,300.0
2011-08-02 12:05:00,46.17,46.21,46.14,46.19,11500.0,34.7185,34.7486,34.6959,34.7335,11500.0
2011-08-02 12:10:00,46.17,46.17,46.16,46.16,3200.0,34.7185,34.7185,34.711,34.711,3200.0
2011-08-02 12:15:00,46.15,46.23,46.15,46.23,500.0,34.7034,34.7636,34.7034,34.7636,500.0
2011-08-02 12:20:00,46.26,46.26,46.24,46.24,800.0,34.7862,34.7862,34.7711,34.7711,800.0
2011-08-02 12:25:00,46.24,46.25,46.22,46.24,8400.0,34.7711,34.7786,34.7561,34.7711,8400.0
2011-08-02 12:30:00,46.24,46.24,46.19,46.19,900.0,34.7711,34.7711,34.7335,34.7335,900.0
2011-08-02 12:35:00,46.18,46.18,46.12,46.15,900.0,34.726,34.726,34.6809,34.7034,900.0
2011-08-02 12:40:00,46.17,46.17,46.15,46.15,600.0,34.7185,34.7185,34.7034,34.7034,600.0
2011-08-02 12:45:00,46.09,46.09,46.0,46.0,900.0,34.6583,34.6583,34.5906,34.5906,900.0
2011-08-02 12:50:00,46.01,46.02,45.95,45.95,11800.0,34.5982,34.6057,34.553,34.553,11800.0
2011-08-02 12:55:00,45.97,45.98,45.97,45.98,4000.0,34.5681,34.5756,34.5681,34.5756,4000.0
2011-08-02 13:00:00,46.04,46.07,46.04,46.07,3000.0,34.6207,34.6433,34.6207,34.6433,3000.0
2011-08-02 13:05:00,46.01,46.04,46.01,46.04,500.0,34.5982,34.6207,34.5982,34.6207,500.0
2011-08-02 13:10:00,46.07,46.09,46.01,46.03,3400.0,34.6433,34.6583,34.5982,34.6132,3400.0
2011-08-02 13:15:00,46.04,46.04,46.04,46.04,400.0,34.6207,34.6207,34.6207,34.6207,400.0
2011-08-02 13:20:00,46.13,46.13,46.11,46.13,3000.0,34.6884,34.6884,34.6734,34.6884,3000.0
2011-08-02 13:25:00,46.13,46.14,46.13,46.14,12000.0,34.6884,34.6959,34.6884,34.6959,12000.0
2011-08-02 13:30:00,46.06,46.06,46.06,46.06,100.0,34.6358,34.6358,34.6358,34.6358,100.0
2011-08-02 13:35:00,46.03,46.03,45.95,45.96,6500.0,34.6132,34.6132,34.553,34.5606,6500.0
2011-08-02 13:40:00,45.96,45.96,45.96,45.96,0.0,34.5606,34.5606,34.5606,34.5606,0.0
2011-08-02 13:45:00,46.01,46.01,45.96,45.96,400.0,34.5982,34.5982,34.5606,34.5606,400.0
2011-08-02 13:50:00,45.97,45.97,45.94,45.95,1600.0,34.5681,34.5681,34.5455,34.553,1600.0
2011-08-02 13:55:00,45.85,45.87,45.83,45.87,400.0,34.4778,34.4929,34.4628,34.4929,400.0
2011-08-02 14:00:00,45.87,45.94,45.86,45.94,17100.0,34.4929,34.5455,34.4854,34.5455,17100.0
2011-08-02 14:05:00,45.91,45.91,45.91,45.91,600.0,34.523,34.523,34.523,34.523,600.0
2011-08-02 14:10:00,45.98,45.98,45.98,45.98,100.0,34.5756,34.5756,34.5756,34.5756,100.0
2011-08-02 14:15:00,45.99,46.04,45.99,46.03,1800.0,34.5831,34.6207,34.5831,34.6132,1800.0
2011-08-02 14:20:00,46.03,46.05,45.98,45.98,1300.0,34.6132,34.6282,34.5756,34.5756,1300.0
2011-08-02 14:25:00,45.98,45.98,45.94,45.94,1000.0,34.5756,34.5756,34.5455,34.5455,1000.0
2011-08-02 14:30:00,45.94,45.94,45.9,45.92,1000.0,34.5455,34.5455,34.5154,34.5305,1000.0
2011-08-02 14:35:00,45.91,45.91,45.91,45.91,100.0,34.523,34.523,34.523,34.523,100.0
2011-08-02 14:40:00,45.91,45.91,45.87,45.87,4500.0,34.523,34.523,34.4929,34.4929,4500.0
2011-08-02 14:45:00,45.87,45.9,45.87,45.9,400.0,34.4929,34.5154,34.4929,34.5154,400.0
2011-08-02 14:50:00,45.92,45.97,45.92,45.97,300.0,34.5305,34.5681,34.5305,34.5681,300.0
2011-08-02 14:55:00,45.99,46.03,45.99,46.03,2300.0,34.5831,34.6132,34.5831,34.6132,2300.0
2011-08-02 15:00:00,46.0,46.04,46.0,46.04,800.0,34.5906,34.6207,34.5906,34.6207,800.0
2011-08-02 15:05:00,46.01,46.01,46.01,46.01,500.0,34.5982,34.5982,34.5982,34.5982,500.0
2011-08-02 15:10:00,46.01,46.02,45.94,45.94,3700.0,34.5982,34.6057,34.5455,34.5455,3700.0
2011-08-02 15:15:00,45.94,45.96,45.9,45.9,700.0,34.5455,34.5606,34.5154,34.5154,700.0
2011-08-02 15:20:00,45.92,45.94,45.84,45.84,23300.0,34.5305,34.5455,34.4703,34.4703,23300.0
2011-08-02 15:25:00,45.84,45.84,45.77,45.79,1500.0,34.4703,34.4703,34.4177,34.4327,1500.0
2011-08-02 15:30:00,45.83,45.83,45.8,45.8,800.0,34.4628,34.4628,34.4402,34.4402,800.0
2011-08-02 15:35:00,45.8,45.86,45.8,45.82,30800.0,34.4402,34.4854,34.4402,34.4553,30800.0
2011-08-02 15:40:00,45.82,45.82,45.66,45.7,5100.0,34.4553,34.4553,34.335,34.365,5100.0
2011-08-02 15:45:00,45.69,45.74,45.69,45.74,19000.0,34.3575,34.3951,34.3575,34.3951,19000.0
2011-08-02 15:50:00,45.73,45.73,45.63,45.63,2400.0,34.3876,34.3876,34.3124,34.3124,2400.0
2011-08-02 15:55:00,45.65,45.68,45.59,45.6,19000.0,34.3274,34.35,34.2823,34.2898,19000.0
2011-08-03 09:30:00,45.79,45.79,45.73,45.76,18900.0,34.4327,34.4327,34.3876,34.4102,18900.0
2011-08-03 09:35:00,45.74,45.75,45.66,45.66,2600.0,34.3951,34.4026,34.335,34.335,2600.0
2011-08-03 09:40:00,45.65,45.7,45.55,45.55,3600.0,34.3274,34.365,34.2523,34.2523,3600.0
2011-08-03 09:45:00,45.54,45.58,45.5,45.52,2500.0,34.2447,34.2748,34.2147,34.2297,2500.0
2011-08-03 09:50:00,45.53,45.64,45.53,45.64,18300.0,34.2372,34.3199,34.2372,34.3199,18300.0
2011-08-03 09:55:00,45.63,45.69,45.59,45.69,2900.0,34.3124,34.3575,34.2823,34.3575,2900.0
2011-08-03 10:00:00,45.64,45.77,45.64,45.7,32300.0,34.3199,34.4177,34.3199,34.365,32300.0
2011-08-03 10:05:00,45.69,45.69,45.56,45.58,8800.0,34.3575,34.3575,34.2598,34.2748,8800.0
2011-08-03 10:10:00,45.58,45.65,45.43,45.43,213100.0,34.2748,34.3274,34.162,34.162,213100.0
2011-08-03 10:15:00,45.5,45.5,45.38,45.38,6200.0,34.2147,34.2147,34.1244,34.1244,6200.0
2011-08-03 10:20:00,45.4,45.43,45.25,45.25,2600.0,34.1395,34.162,34.0267,34.0267,2600.0
2011-08-03 10:25:00,45.29,45.39,45.28,45.39,1200.0,34.0567,34.1319,34.0492,34.1319,1200.0
2011-08-03 10:30:00,45.31,45.31,45.09,45.09,6200.0,34.0718,34.0718,33.9063,33.9063,6200.0
2011-08-03 10:35:00,45.13,45.16,44.92,45.03,16300.0,33.9364,33.959,33.7785,33.8612,16300.0
2011-08-03 10:40:00,45.03,45.07,44.98,45.07,18800.0,33.8612,33.8913,33.8236,33.8913,18800.0
2011-08-03 10:45:00,45.05,45.07,45.0,45.07,1300.0,33.8763,33.8913,33.8387,33.8913,1300.0
2011-08-03 10:50:00,45.03,45.16,45.0,45.16,700.0,33.8612,33.959,33.8387,33.959,700.0
2011-08-03 10:55:00,45.19,45.23,45.17,45.23,1700.0,33.9815,34.0116,33.9665,34.0116,1700.0
2011-08-03 11:00:00,45.28,45.36,45.28,45.36,2700.0,34.0492,34.1094,34.0492,34.1094,2700.0
2011-08-03 11:05:00,45.23,45.25,45.2,45.2,2500.0,34.0116,34.0267,33.9891,33.9891,2500.0
2011-08-03 11:10:00,45.17,45.35,45.17,45.35,4500.0,33.9665,34.1019,33.9665,34.1019,4500.0
2011-08-03 11:15:00,45.31,45.49,45.31,45.45,4900.0,34.0718,34.2071,34.0718,34.1771,4900.0
2011-08-03 11:20:00,45.42,45.42,45.36,45.38,800.0,34.1545,34.1545,34.1094,34.1244,800.0
2011-08-03 11:25:00,45.4,45.4,45.4,45.4,2200.0,34.1395,34.1395,34.1395,34.1395,2200.0
2011-08-03 11:30:00,45.37,45.4,45.37,45.4,1200.0,34.1169,34.1395,34.1169,34.1395,1200.0
2011-08-03 11:35:00,45.37,45.43,45.37,45.4,17400.0,34.1169,34.162,34.1169,34.1395,17400.0
2011-08-03 11:40:00,45.36,45.36,45.25,45.28,7200.0,34.1094,34.1094,34.0267,34.0492,7200.0
2011-08-03 11:45:00,45.29,45.29,45.24,45.25,17800.0,34.0567,34.0567,34.0191,34.0267,17800.0
2011-08-03 11:50:00,45.3,45.3,45.3,45.3,200.0,34.0643,34.0643,34.0643,34.0643,200.0
2011-08-03 11:55:00,45.33,45.33,45.33,45.33,300.0,34.0868,34.0868,34.0868,34.0868,300.0
2011-08-03 12:00:00,45.29,45.29,45.15,45.21,14100.0,34.0567,34.0567,33.9515,33.9966,14100.0
2011-08-03 12:05:00,45.15,45.2,45.15,45.2,500.0,33.9515,33.9891,33.9515,33.9891,500.0
2011-08-03 12:10:00,45.16,45.17,45.16,45.16,400.0,33.959,33.9665,33.959,33.959,400.0
2011-08-03 12:15:00,45.16,45.16,45.16,45.16,0.0,33.959,33.959,33.959,33.959,0.0
2011-08-03 12:20:00,45.07,45.07,45.07,45.07,1000.0,33.8913,33.8913,33.8913,33.8913,1000.0
2011-08-03 12:25:00,45.11,45.11,45.11,45.11,100.0,33.9214,33.9214,33.9214,33.9214,100.0
2011-08-03 12:30:00,45.08,45.09,45.07,45.09,400.0,33.8988,33.9063,33.8913,33.9063,400.0
2011-08-03 12:35:00,45.13,45.16,45.13,45.16,1900.0,33.9364,33.959,33.9364,33.959,1900.0
2011-08-03 12:40:00,45.18,45.19,45.15,45.19,1700.0,33.974,33.9815,33.9515,33.9815,1700.0
2011-08-03 12:45:00,45.23,45.23,45.23,45.23,100.0,34.0116,34.0116,34.0116,34.0116,100.0
2011-08-03 12:50:00,45.29,45.29,45.23,45.23,200.0,34.0567,34.0567,34.0116,34.0116,200.0
2011-08-03 12:55:00,45.25,45.25,45.25,45.25,100.0,34.0267,34.0267,34.0267,34.0267,100.0
2011-08-03 13:00:00,45.2,45.2,45.17,45.17,400.0,33.9891,33.9891,33.9665,33.9665,400.0
2011-08-03 13:05:00,45.16,45.19,45.15,45.19,2400.0,33.959,33.9815,33.9515,33.9815,2400.0
2011-08-03 13:10:00,45.25,45.25,45.25,45.25,100.0,34.0267,34.0267,34.0267,34.0267,100.0
2011-08-03 13:15:00,45.21,45.29,45.21,45.27,22600.0,33.9966,34.0567,33.9966,34.0417,22600.0
2011-08-03 13:20:00,45.29,45.29,45.29,45.29,100.0,34.0567,34.0567,34.0567,34.0567,100.0
2011-08-03 13:25:00,45.29,45.34,45.29,45.34,9100.0,34.0567,34.0943,34.0567,34.0943,9100.0
2011-08-03 13:30:00,45.34,45.4,45.32,45.4,5700.0,34.0943,34.1395,34.0793,34.1395,5700.0
2011-08-03 13:35:00,45.47,45.52,45.47,45.52,26700.0,34.1921,34.2297,34.1921,34.2297,26700.0
2011-08-03 13:40:00,45.55,45.62,45.52,45.58,11100.0,34.2523,34.3049,34.2297,34.2748,11100.0
2011-08-03 13:45:00,45.62,45.67,45.59,45.59,900.0,34.3049,34.3425,34.2823,34.2823,900.0
2011-08-03 13:50:00,45.56,45.56,45.5,45.52,17400.0,34.2598,34.2598,34.2147,34.2297,17400.0
2011-08-03 13:55:00,45.51,45.52,45.48,45.52,4500.0,34.2222,34.2297,34.1996,34.2297,4500.0
2011-08-03 14:00:00,45.5,45.6,45.5,45.6,11500.0,34.2147,34.2898,34.2147,34.2898,11500.0
2011-08-03 14:05:00,45.6,45.6,45.5,45.5,2500.0,34.2898,34.2898,34.2147,34.2147,2500.0
2011-08-03 14:10:00,45.53,45.6,45.53,45.6,16200.0,34.2372,34.2898,34.2372,34.2898,16200.0
2011-08-03 14:15:00,45.59,45.62,45.46,45.46,21100.0,34.2823,34.3049,34.1846,34.1846,21100.0
2011-08-03 14:20:00,45.47,45.52,45.44,45.5,1300.0,34.1921,34.2297,34.1695,34.2147,1300.0
2011-08-03 14:25:00,45.44,45.44,45.38,45.41,2100.0,34.1695,34.1695,34.1244,34.147,2100.0
2011-08-03 14:30:00,45.4,45.42,45.4,45.42,900.0,34.1395,34.1545,34.1395,34.1545,900.0
2011-08-03 14:35:00,45.35,45.38,45.35,45.37,900.0,34.1019,34.1244,34.1019,34.1169,900.0
2011-08-03 14:40:00,45.36,45.46,45.36,45.42,2200.0,34.1094,34.1846,34.1094,34.1545,2200.0
2011-08-03 14:45:00,45.41,45.42,45.36,45.42,5600.0,34.147,34.1545,34.1094,34.1545,5600.0
2011-08-03 14:50:00,45.43,45.43,45.39,45.43,2300.0,34.162,34.162,34.1319,34.162,2300.0
2011-08-03 14:55:00,45.44,45.53,45.43,45.47,3900.0,34.1695,34.2372,34.162,34.1921,3900.0
2011-08-03 15:00:00,45.55,45.59,45.54,45.57,20900.0,34.2523,34.2823,34.2447,34.2673,20900.0
2011-08-03 15:05:00,45.57,45.57,45.57,45.57,0.0,34.2673,34.2673,34.2673,34.2673,0.0
2011-08-03 15:10:00,45.49,45.53,45.48,45.49,4800.0,34.2071,34.2372,34.1996,34.2071,4800.0
2011-08-03 15:15:00,45.49,45.63,45.49,45.6,45200.0,34.2071,34.3124,34.2071,34.2898,45200.0
2011-08-03 15:20:00,45.6,45.63,45.59,45.63,27400.0,34.2898,34.3124,34.2823,34.3124,27400.0
2011-08-03 15:25:00,45.64,45.75,45.62,45.62,16200.0,34.3199,34.4026,34.3049,34.3049,16200.0
2011-08-03 15:30:00,45.61,45.62,45.58,45.58,4800.0,34.2974,34.3049,34.2748,34.2748,4800.0
2011-08-03 15:35:00,45.56,45.64,45.54,45.64,8900.0,34.2598,34.3199,34.2447,34.3199,8900.0
2011-08-03 15:40:00,45.6,45.68,45.6,45.62,16300.0,34.2898,34.35,34.2898,34.3049,16300.0
2011-08-03 15:45:00,45.63,45.65,45.6,45.62,4200.0,34.3124,34.3274,34.2898,34.3049,4200.0
2011-08-03 15:50:00,45.62,45.7,45.62,45.7,4900.0,34.3049,34.365,34.3049,34.365,4900.0
2011-08-03 15:55:00,45.69,45.79,45.69,45.76,2300.0,34.3575,34.4327,34.3575,34.4102,2300.0
2011-08-04 09:30:00,44.8,44.82,44.58,44.67,38600.0,33.6883,33.7033,33.5228,33.5905,38600.0
2011-08-04 09:35:00,44.65,44.7,44.62,44.66,40500.0,33.5755,33.6131,33.5529,33.583,40500.0
2011-08-04 09:40:00,44.66,44.7,44.6,44.69,7500.0,33.583,33.6131,33.5379,33.6056,7500.0
2011-08-04 09:45:00,44.6,44.62,44.45,44.45,3200.0,33.5379,33.5529,33.4251,33.4251,3200.0
2011-08-04 09:50:00,44.48,44.52,44.47,44.51,94600.0,33.4476,33.4777,33.4401,33.4702,94600.0
2011-08-04 09:55:00,44.61,44.65,44.61,44.62,22800.0,33.5454,33.5755,33.5454,33.5529,22800.0
2011-08-04 10:00:00,44.61,44.61,44.58,44.58,200.0,33.5454,33.5454,33.5228,33.5228,200.0
2011-08-04 10:05:00,44.58,44.58,44.52,44.52,600.0,33.5228,33.5228,33.4777,33.4777,600.0
2011-08-04 10:10:00,44.44,44.44,44.44,44.44,1100.0,33.4176,33.4176,33.4176,33.4176,1100.0
2011-08-04 10:15:00,44.41,44.43,44.35,44.35,1900.0,33.395,33.41,33.3499,33.3499,1900.0
2011-08-04 10:20:00,44.31,44.41,44.31,44.38,26200.0,33.3198,33.395,33.3198,33.3724,26200.0
2011-08-04 10:25:00,44.38,44.52,44.38,44.4,26700.0,33.3724,33.4777,33.3724,33.3875,26700.0
2011-08-04 10:30:00,44.38,44.48,44.38,44.44,13700.0,33.3724,33.4476,33.3724,33.4176,13700.0
2011-08-04 10:35:00,44.42,44.45,44.39,44.42,4000.0,33.4025,33.4251,33.38,33.4025,4000.0
2011-08-04 10:40:00,44.42,44.42,44.27,44.28,9500.0,33.4025,33.4025,33.2897,33.2972,9500.0
2011-08-04 10:45:00,44.28,44.28,44.18,44.24,24000.0,33.2972,33.2972,33.2221,33.2672,24000.0
2011-08-04 10:50:00,44.24,44.24,44.13,44.13,7700.0,33.2672,33.2672,33.1845,33.1845,7700.0
2011-08-04 10:55:00,44.14,44.18,44.07,44.12,54200.0,33.192,33.2221,33.1393,33.1769,54200.0
2011-08-04 11:00:00,44.02,44.15,44.01,44.14,3300.0,33.1017,33.1995,33.0942,33.192,3300.0
2011-08-04 11:05:00,44.13,44.17,44.12,44.16,2400.0,33.1845,33.2145,33.1769,33.207,2400.0
2011-08-04 11:10:00,44.08,44.11,44.04,44.07,2700.0,33.1469,33.1694,33.1168,33.1393,2700.0
2011-08-04 11:15:00,44.09,44.19,44.09,44.19,2400.0,33.1544,33.2296,33.1544,33.2296,2400.0
2011-08-04 11:20:00,44.2,44.2,44.01,44.01,13400.0,33.2371,33.2371,33.0942,33.0942,13400.0
2011-08-04 11:25:00,44.0,44.07,43.95,43.95,20000.0,33.0867,33.1393,33.0491,33.0491,20000.0
2011-08-04 11:30:00,43.98,44.04,43.97,44.04,2500.0,33.0717,33.1168,33.0641,33.1168,2500.0
2011-08-04 11:35:00,44.03,44.04,43.99,43.99,1200.0,33.1093,33.1168,33.0792,33.0792,1200.0
2011-08-04 11:40:00,43.96,43.96,43.82,43.89,4600.0,33.0566,33.0566,32.9513,33.004,4600.0
2011-08-04 11:45:00,43.8,43.8,43.62,43.66,6000.0,32.9363,32.9363,32.8009,32.831,6000.0
2011-08-04 11:50:00,43.59,43.74,43.59,43.73,3300.0,32.7784,32.8912,32.7784,32.8837,3300.0
2011-08-04 11:55:00,43.72,43.78,43.72,43.78,1800.0,32.8761,32.9213,32.8761,32.9213,1800.0
2011-08-04 12:00:00,43.79,43.87,43.76,43.87,13500.0,32.9288,32.9889,32.9062,32.9889,13500.0
2011-08-04 12:05:00,43.9,43.91,43.8,43.83,1300.0,33.0115,33.019,32.9363,32.9589,1300.0
2011-08-04 12:10:00,43.82,43.96,43.82,43.96,1500.0,32.9513,33.0566,32.9513,33.0566,1500.0
2011-08-04 12:15:00,43.93,43.96,43.92,43.96,600.0,33.0341,33.0566,33.0265,33.0566,600.0
2011-08-04 12:20:00,43.95,43.98,43.9,43.9,1000.0,33.0491,33.0717,33.0115,33.0115,1000.0
2011-08-04 12:25:00,43.88,44.0,43.84,43.99,22900.0,32.9965,33.0867,32.9664,33.0792,22900.0
2011-08-04 12:30:00,43.98,44.07,43.98,44.07,2000.0,33.0717,33.1393,33.0717,33.1393,2000.0
2011-08-04 12:35:00,44.1,44.1,44.03,44.03,2900.0,33.1619,33.1619,33.1093,33.1093,2900.0
2011-08-04 12:40:00,44.09,44.09,44.08,44.08,200.0,33.1544,33.1544,33.1469,33.1469,200.0
2011-08-04 12:45:00,44.08,44.08,44.08,44.08,0.0,33.1469,33.1469,33.1469,33.1469,0.0
2011-08-04 12:50:00,44.16,44.16,44.09,44.09,400.0,33.207,33.207,33.1544,33.1544,400.0
2011-08-04 12:55:00,44.13,44.14,44.06,44.06,3600.0,33.1845,33.192,33.1318,33.1318,3600.0
2011-08-04 13:00:00,44.09,44.12,44.06,44.06,9000.0,33.1544,33.1769,33.1318,33.1318,9000.0
2011-08-04 13:05:00,44.09,44.09,44.08,44.08,600.0,33.1544,33.1544,33.1469,33.1469,600.0
2011-08-04 13:10:00,44.05,44.07,43.98,44.06,58100.0,33.1243,33.1393,33.0717,33.1318,58100.0
2011-08-04 13:15:00,44.05,44.05,44.02,44.03,1900.0,33.1243,33.1243,33.1017,33.1093,1900.0
2011-08-04 13:20:00,44.03,44.12,44.03,44.07,11900.0,33.1093,33.1769,33.1093,33.1393,11900.0
2011-08-04 13:25:00,44.07,44.13,44.07,44.11,9200.0,33.1393,33.1845,33.1393,33.1694,9200.0
2011-08-04 13:30:00,44.11,44.13,44.05,44.05,5800.0,33.1694,33.1845,33.1243,33.1243,5800.0
2011-08-04 13:35:00,44.02,44.05,44.02,44.04,1400.0,33.1017,33.1243,33.1017,33.1168,1400.0
2011-08-04 13:40:00,44.06,44.06,43.98,44.0,1000.0,33.1318,33.1318,33.0717,33.0867,1000.0
2011-08-04 13:45:00,43.86,43.9,43.84,43.9,1200.0,32.9814,33.0115,32.9664,33.0115,1200.0
2011-08-04 13:50:00,43.88,43.92,43.88,43.88,1800.0,32.9965,33.0265,32.9965,32.9965,1800.0
2011-08-04 13:55:00,43.83,43.97,43.83,43.91,2200.0,32.9589,33.0641,32.9589,33.019,2200.0
2011-08-04 14:00:00,43.91,43.91,43.79,43.84,8400.0,33.019,33.019,32.9288,32.9664,8400.0
2011-08-04 14:05:00,43.84,43.85,43.76,43.79,4100.0,32.9664,32.9739,32.9062,32.9288,4100.0
2011-08-04 14:10:00,43.79,43.8,43.76,43.76,6000.0,32.9288,32.9363,32.9062,32.9062,6000.0
2011-08-04 14:15:00,43.74,43.8,43.68,43.69,8400.0,32.8912,32.9363,32.8461,32.8536,8400.0
2011-08-04 14:20:00,43.65,43.68,43.65,43.68,800.0,32.8235,32.8461,32.8235,32.8461,800.0
2011-08-04 14:25:00,43.56,43.67,43.53,43.62,175300.0,32.7558,32.8385,32.7333,32.8009,175300.0
2011-08-04 14:30:00,43.61,43.76,43.57,43.72,106200.0,32.7934,32.9062,32.7633,32.8761,106200.0
2011-08-04 14:35:00,43.72,43.75,43.7,43.71,17000.0,32.8761,32.8987,32.8611,32.8686,17000.0
2011-08-04 14:40:00,43.79,43.79,43.79,43.79,200.0,32.9288,32.9288,32.9288,32.9288,200.0
2011-08-04 14:45:00,43.81,43.81,43.8,43.8,114700.0,32.9438,32.9438,32.9363,32.9363,114700.0
2011-08-04 14:50:00,43.8,43.8,43.77,43.77,4600.0,32.9363,32.9363,32.9137,32.9137,4600.0
2011-08-04 14:55:00,43.75,43.75,43.67,43.69,19400.0,32.8987,32.8987,32.8385,32.8536,19400.0
2011-08-04 15:00:00,43.68,43.75,43.65,43.73,22700.0,32.8461,32.8987,32.8235,32.8837,22700.0
2011-08-04 15:05:00,43.74,43.93,43.73,43.88,78300.0,32.8912,33.0341,32.8837,32.9965,78300.0
2011-08-04 15:10:00,43.87,43.91,43.78,43.79,88700.0,32.9889,33.019,32.9213,32.9288,88700.0
2011-08-04 15:15:00,43.8,43.81,43.7,43.7,8400.0,32.9363,32.9438,32.8611,32.8611,8400.0
2011-08-04 15:20:00,43.7,43.72,43.66,43.66,1300.0,32.8611,32.8761,32.831,32.831,1300.0
2011-08-04 15:25:00,43.62,43.78,43.52,43.52,51100.0,32.8009,32.9213,32.7258,32.7258,51100.0
2011-08-04 15:30:00,43.51,43.54,43.48,43.54,2400.0,32.7182,32.7408,32.6957,32.7408,2400.0
2011-08-04 15:35:00,43.49,43.61,43.49,43.59,21000.0,32.7032,32.7934,32.7032,32.7784,21000.0
2011-08-04 15:40:00,43.55,43.55,43.43,43.43,3700.0,32.7483,32.7483,32.6581,32.6581,3700.0
2011-08-04 15:45:00,43.39,43.43,43.32,43.39,11900.0,32.628,32.6581,32.5754,32.628,11900.0
2011-08-04 15:50:00,43.36,43.37,43.08,43.2,36500.0,32.6054,32.613,32.3949,32.4851,36500.0
2011-08-04 15:55:00,43.21,43.29,43.14,43.14,27400.0,32.4926,32.5528,32.44,32.44,27400.0
2011-08-05 09:30:00,43.97,44.03,43.83,43.98,42900.0,33.0641,33.1093,32.9589,33.0717,42900.0
2011-08-05 09:35:00,43.97,43.98,43.76,43.82,87000.0,33.0641,33.0717,32.9062,32.9513,87000.0
2011-08-05 09:40:00,43.82,43.82,43.65,43.65,1900.0,32.9513,32.9513,32.8235,32.8235,1900.0
2011-08-05 09:45:00,43.68,43.68,43.58,43.62,9400.0,32.8461,32.8461,32.7709,32.8009,9400.0
2011-08-05 09:50:00,43.58,43.58,43.0,43.05,82500.0,32.7709,32.7709,32.3347,32.3723,82500.0
2011-08-05 09:55:00,43.02,43.23,42.97,43.02,34200.0,32.3498,32.5077,32.3122,32.3498,34200.0
2011-08-05 10:00:00,43.02,43.07,42.93,43.03,43600.0,32.3498,32.3874,32.2821,32.3573,43600.0
2011-08-05 10:05:00,43.05,43.28,43.0,43.28,23300.0,32.3723,32.5453,32.3347,32.5453,23300.0
2011-08-05 10:10:00,43.27,43.3,43.11,43.19,23900.0,32.5378,32.5603,32.4174,32.4776,23900.0
2011-08-05 10:15:00,43.15,43.44,43.15,43.42,28800.0,32.4475,32.6656,32.4475,32.6506,28800.0
2011-08-05 10:20:00,43.44,43.59,43.33,43.55,30800.0,32.6656,32.7784,32.5829,32.7483,30800.0
2011-08-05 10:25:00,43.56,43.62,43.47,43.47,14400.0,32.7558,32.8009,32.6882,32.6882,14400.0
2011-08-05 10:30:00,43.5,43.5,43.27,43.36,21900.0,32.7107,32.7107,32.5378,32.6054,21900.0
2011-08-05 10:35:00,43.36,43.4,43.23,43.3,16900.0,32.6054,32.6355,32.5077,32.5603,16900.0
2011-08-05 10:40:00,43.35,43.35,43.2,43.21,16200.0,32.5979,32.5979,32.4851,32.4926,16200.0
2011-08-05 10:45:00,43.21,43.22,43.07,43.18,14400.0,32.4926,32.5002,32.3874,32.4701,14400.0
2011-08-05 10:50:00,43.13,43.23,43.11,43.15,88700.0,32.4325,32.5077,32.4174,32.4475,88700.0
2011-08-05 10:55:00,43.12,43.25,43.05,43.24,45000.0,32.425,32.5227,32.3723,32.5152,45000.0
2011-08-05 11:00:00,43.24,43.24,43.04,43.04,21700.0,32.5152,32.5152,32.3648,32.3648,21700.0
2011-08-05 11:05:00,43.07,43.09,43.0,43.07,27300.0,32.3874,32.4024,32.3347,32.3874,27300.0
2011-08-05 11:10:00,43.05,43.05,42.89,42.89,21000.0,32.3723,32.3723,32.252,32.252,21000.0
2011-08-05 11:15:00,42.84,42.93,42.7,42.79,529400.0,32.2144,32.2821,32.1091,32.1768,529400.0
2011-08-05 11:20:00,42.79,42.8,42.66,42.78,13600.0,32.1768,32.1843,32.0791,32.1693,13600.0
2011-08-05 11:25:00,42.78,43.06,42.78,42.94,57900.0,32.1693,32.3798,32.1693,32.2896,57900.0
2011-08-05 11:30:00,42.83,42.89,42.75,42.87,50900.0,32.2069,32.252,32.1467,32.237,50900.0
2011-08-05 11:35:00,42.84,42.84,42.66,42.66,13600.0,32.2144,32.2144,32.0791,32.0791,13600.0
2011-08-05 11:40:00,42.67,42.68,42.54,42.63,40500.0,32.0866,32.0941,31.9888,32.0565,40500.0
2011-08-05 11:45:00,42.63,42.63,42.31,42.31,18000.0,32.0565,32.0565,31.8159,31.8159,18000.0
2011-08-05 11:50:00,42.33,42.37,42.33,42.33,1900.0,31.8309,31.861,31.8309,31.8309,1900.0
2011-08-05 11:55:00,42.29,42.29,42.07,42.09,12400.0,31.8008,31.8008,31.6354,31.6504,12400.0
2011-08-05 12:00:00,42.08,42.24,42.08,42.18,1800.0,31.6429,31.7632,31.6429,31.7181,1800.0
2011-08-05 12:05:00,42.15,42.35,42.11,42.35,14300.0,31.6956,31.8459,31.6655,31.8459,14300.0
2011-08-05 12:10:00,42.34,42.6,42.34,42.53,30200.0,31.8384,32.0339,31.8384,31.9813,30200.0
2011-08-05 12:15:00,42.64,42.92,42.64,42.76,36000.0,32.064,32.2746,32.064,32.1543,36000.0
2011-08-05 12:20:00,42.7,42.76,42.6,42.76,22400.0,32.1091,32.1543,32.0339,32.1543,22400.0
2011-08-05 12:25:00,42.83,42.89,42.75,42.85,3100.0,32.2069,32.252,32.1467,32.2219,3100.0
2011-08-05 12:30:00,42.8,42.85,42.77,42.85,700.0,32.1843,32.2219,32.1618,32.2219,700.0
2011-08-05 12:35:00,42.83,43.14,42.83,43.1,2100.0,32.2069,32.44,32.2069,32.4099,2100.0
2011-08-05 12:40:00,43.03,43.26,43.0,43.25,48700.0,32.3573,32.5302,32.3347,32.5227,48700.0
2011-08-05 12:45:00,43.23,43.53,43.19,43.53,7100.0,32.5077,32.7333,32.4776,32.7333,7100.0
2011-08-05 12:50:00,43.57,43.6,43.36,43.38,28700.0,32.7633,32.7859,32.6054,32.6205,28700.0
2011-08-05 12:55:00,43.44,43.51,43.38,43.5,61500.0,32.6656,32.7182,32.6205,32.7107,61500.0
2011-08-05 13:00:00,43.56,43.62,43.4,43.4,11700.0,32.7558,32.8009,32.6355,32.6355,11700.0
2011-08-05 13:05:00,43.37,43.49,43.25,43.44,29000.0,32.613,32.7032,32.5227,32.6656,29000.0
2011-08-05 13:10:00,43.41,43.51,43.41,43.46,2800.0,32.643,32.7182,32.643,32.6806,2800.0
2011-08-05 13:15:00,43.48,43.63,43.48,43.63,600.0,32.6957,32.8085,32.6957,32.8085,600.0
2011-08-05 13:20:00,43.7,43.75,43.63,43.69,5600.0,32.8611,32.8987,32.8085,32.8536,5600.0
2011-08-05 13:25:00,43.62,43.65,43.61,43.64,800.0,32.8009,32.8235,32.7934,32.816,800.0
2011-08-05 13:30:00,43.59,43.65,43.56,43.56,53500.0,32.7784,32.8235,32.7558,32.7558,53500.0
2011-08-05 13:35:00,43.5,43.52,43.45,43.45,12900.0,32.7107,32.7258,32.6731,32.6731,12900.0
2011-08-05 13:40:00,43.42,43.49,43.38,43.49,500.0,32.6506,32.7032,32.6205,32.7032,500.0
2011-08-05 13:45:00,43.5,43.62,43.46,43.62,26600.0,32.7107,32.8009,32.6806,32.8009,26600.0
2011-08-05 13:50:00,43.66,43.85,43.65,43.78,1400.0,32.831,32.9739,32.8235,32.9213,1400.0
2011-08-05 13:55:00,43.74,43.74,43.68,43.7,600.0,32.8912,32.8912,32.8461,32.8611,600.0
2011-08-05 14:00:00,43.71,43.71,43.59,43.59,900.0,32.8686,32.8686,32.7784,32.7784,900.0
2011-08-05 14:05:00,43.58,43.62,43.48,43.48,2600.0,32.7709,32.8009,32.6957,32.6957,2600.0
2011-08-05 14:10:00,43.45,43.49,43.36,43.45,16900.0,32.6731,32.7032,32.6054,32.6731,16900.0
2011-08-05 14:15:00,43.41,43.49,43.41,43.49,3400.0,32.643,32.7032,32.643,32.7032,3400.0
2011-08-05 14:20:00,43.52,43.6,43.51,43.51,13600.0,32.7258,32.7859,32.7182,32.7182,13600.0
2011-08-05 14:25:00,43.45,43.51,43.45,43.47,600.0,32.6731,32.7182,32.6731,32.6882,600.0
2011-08-05 14:30:00,43.44,43.48,43.44,43.48,12100.0,32.6656,32.6957,32.6656,32.6957,12100.0
2011-08-05 14:35:00,43.43,43.55,43.43,43.55,300.0,32.6581,32.7483,32.6581,32.7483,300.0
2011-08-05 14:40:00,43.56,43.57,43.5,43.5,14800.0,32.7558,32.7633,32.7107,32.7107,14800.0
2011-08-05 14:45:00,43.52,43.52,43.42,43.42,400.0,32.7258,32.7258,32.6506,32.6506,400.0
2011-08-05 14:50:00,43.38,43.39,43.25,43.28,6200.0,32.6205,32.628,32.5227,32.5453,6200.0
2011-08-05 14:55:00,43.32,43.37,43.25,43.35,2500.0,32.5754,32.613,32.5227,32.5979,2500.0
2011-08-05 15:00:00,43.36,43.36,43.23,43.23,11200.0,32.6054,32.6054,32.5077,32.5077,11200.0
2011-08-05 15:05:00,43.14,43.16,42.92,42.98,8900.0,32.44,32.455,32.2746,32.3197,8900.0
2011-08-05 15:10:00,42.98,43.19,42.93,43.19,1400.0,32.3197,32.4776,32.2821,32.4776,1400.0
2011-08-05 15:15:00,43.16,43.17,43.11,43.17,10200.0,32.455,32.4626,32.4174,32.4626,10200.0
2011-08-05 15:20:00,43.06,43.23,43.06,43.19,1200.0,32.3798,32.5077,32.3798,32.4776,1200.0
2011-08-05 15:25:00,43.24,43.24,42.98,42.98,8500.0,32.5152,32.5152,32.3197,32.3197,8500.0
2011-08-05 15:30:00,43.12,43.12,43.09,43.11,500.0,32.425,32.425,32.4024,32.4174,500.0
2011-08-05 15:35:00,43.14,43.29,43.1,43.29,1100.0,32.44,32.5528,32.4099,32.5528,1100.0
2011-08-05 15:40:00,43.38,43.39,43.35,43.39,700.0,32.6205,32.628,32.5979,32.628,700.0
2011-08-05 15:45:00,43.33,43.33,43.22,43.31,1800.0,32.5829,32.5829,32.5002,32.5678,1800.0
2011-08-05 15:50:00,43.28,43.38,43.25,43.38,2600.0,32.5453,32.6205,32.5227,32.6205,2600.0
2011-08-05 15:55:00,43.44,43.44,43.35,43.39,6500.0,32.6656,32.6656,32.5979,32.628,6500.0
2011-08-08 09:30:00,42.1,42.23,42.0,42.19,152900.0,31.658,31.7557,31.5828,31.7256,152900.0
2011-08-08 09:35:00,42.19,42.39,42.16,42.39,8500.0,31.7256,31.876,31.7031,31.876,8500.0
2011-08-08 09:40:00,42.37,42.4,42.18,42.23,9200.0,31.861,31.8835,31.7181,31.7557,9200.0
2011-08-08 09:45:00,42.23,42.23,42.06,42.06,7800.0,31.7557,31.7557,31.6279,31.6279,7800.0
2011-08-08 09:50:00,42.03,42.22,42.01,42.01,5400.0,31.6053,31.7482,31.5903,31.5903,5400.0
2011-08-08 09:55:00,42.08,42.18,42.08,42.15,900.0,31.6429,31.7181,31.6429,31.6956,900.0
2011-08-08 10:00:00,42.16,42.22,42.11,42.11,700.0,31.7031,31.7482,31.6655,31.6655,700.0
2011-08-08 10:05:00,42.12,42.14,42.11,42.11,3600.0,31.673,31.688,31.6655,31.6655,3600.0
2011-08-08 10:10:00,42.08,42.1,41.96,41.96,2000.0,31.6429,31.658,31.5527,31.5527,2000.0
2011-08-08 10:15:00,41.96,41.96,41.7,41.74,4200.0,31.5527,31.5527,31.3572,31.3872,4200.0
2011-08-08 10:20:00,41.73,41.77,41.7,41.73,8700.0,31.3797,31.4098,31.3572,31.3797,8700.0
2011-08-08 10:25:00,41.7,41.7,41.5,41.5,26300.0,31.3572,31.3572,31.2068,31.2068,26300.0
2011-08-08 10:30:00,41.6,41.6,41.41,41.44,2400.0,31.282,31.282,31.1391,31.1617,2400.0
2011-08-08 10:35:00,41.45,41.51,41.36,41.51,5000.0,31.1692,31.2143,31.1015,31.2143,5000.0
2011-08-08 10:40:00,41.51,41.64,41.51,41.55,4900.0,31.2143,31.312,31.2143,31.2444,4900.0
2011-08-08 10:45:00,41.55,41.69,41.52,41.69,7300.0,31.2444,31.3496,31.2218,31.3496,7300.0
2011-08-08 10:50:00,41.7,41.7,41.65,41.65,700.0,31.3572,31.3572,31.3196,31.3196,700.0
2011-08-08 10:55:00,41.61,41.61,41.48,41.48,2600.0,31.2895,31.2895,31.1917,31.1917,2600.0
2011-08-08 11:00:00,41.45,41.61,41.45,41.61,1800.0,31.1692,31.2895,31.1692,31.2895,1800.0
2011-08-08 11:05:00,41.63,41.88,41.63,41.88,3300.0,31.3045,31.4925,31.3045,31.4925,3300.0
2011-08-08 11:10:00,41.9,41.98,41.9,41.91,4700.0,31.5076,31.5677,31.5076,31.5151,4700.0
2011-08-08 11:15:00,41.93,41.93,41.88,41.88,2000.0,31.5301,31.5301,31.4925,31.4925,2000.0
2011-08-08 11:20:00,41.84,41.84,41.77,41.77,500.0,31.4624,31.4624,31.4098,31.4098,500.0
2011-08-08 11:25:00,41.74,41.76,41.67,41.68,11200.0,31.3872,31.4023,31.3346,31.3421,11200.0
2011-08-08 11:30:00,41.65,41.65,41.58,41.59,9000.0,31.3196,31.3196,31.2669,31.2744,9000.0
2011-08-08 11:35:00,41.62,41.62,41.55,41.57,2100.0,31.297,31.297,31.2444,31.2594,2100.0
2011-08-08 11:40:00,41.62,41.63,41.6,41.6,600.0,31.297,31.3045,31.282,31.282,600.0
2011-08-08 11:45:00,41.58,41.75,41.58,41.75,10400.0,31.2669,31.3948,31.2669,31.3948,10400.0
2011-08-08 11:50:00,41.73,41.73,41.72,41.72,400.0,31.3797,31.3797,31.3722,31.3722,400.0
2011-08-08 11:55:00,41.73,41.76,41.66,41.66,1900.0,31.3797,31.4023,31.3271,31.3271,1900.0
2011-08-08 12:00:00,41.66,41.66,41.58,41.58,4700.0,31.3271,31.3271,31.2669,31.2669,4700.0
2011-08-08 12:05:00,41.55,41.61,41.46,41.61,2800.0,31.2444,31.2895,31.1767,31.2895,2800.0
2011-08-08 12:10:00,41.6,41.65,41.6,41.6,4100.0,31.282,31.3196,31.282,31.282,4100.0
2011-08-08 12:15:00,41.59,41.59,41.47,41.48,9500.0,31.2744,31.2744,31.1842,31.1917,9500.0
2011-08-08 12:20:00,41.41,41.52,41.41,41.52,1300.0,31.1391,31.2218,31.1391,31.2218,1300.0
2011-08-08 12:25:00,41.43,41.49,41.41,41.41,1700.0,31.1541,31.1993,31.1391,31.1391,1700.0
2011-08-08 12:30:00,41.45,41.49,41.42,41.47,7200.0,31.1692,31.1993,31.1466,31.1842,7200.0
2011-08-08 12:35:00,41.49,41.49,41.41,41.41,600.0,31.1993,31.1993,31.1391,31.1391,600.0
2011-08-08 12:40:00,41.43,41.52,41.43,41.48,300.0,31.1541,31.2218,31.1541,31.1917,300.0
2011-08-08 12:45:00,41.48,41.56,41.43,41.53,2100.0,31.1917,31.2519,31.1541,31.2293,2100.0
2011-08-08 12:50:00,41.53,41.53,41.53,41.53,0.0,31.2293,31.2293,31.2293,31.2293,0.0
2011-08-08 12:55:00,41.53,41.53,41.53,41.53,100.0,31.2293,31.2293,31.2293,31.2293,100.0
2011-08-08 13:00:00,41.52,41.56,41.49,41.49,10500.0,31.2218,31.2519,31.1993,31.1993,10500.0
2011-08-08 13:05:00,41.36,41.36,41.36,41.36,100.0,31.1015,31.1015,31.1015,31.1015,100.0
2011-08-08 13:10:00,41.36,41.39,41.28,41.31,10400.0,31.1015,31.1241,31.0413,31.0639,10400.0
2011-08-08 13:15:00,41.31,41.39,41.22,41.39,5600.0,31.0639,31.1241,30.9962,31.1241,5600.0
2011-08-08 13:20:00,41.36,41.41,41.36,41.39,1200.0,31.1015,31.1391,31.1015,31.1241,1200.0
2011-08-08 13:25:00,41.45,41.48,41.45,41.45,2100.0,31.1692,31.1917,31.1692,31.1692,2100.0
2011-08-08 13:30:00,41.44,41.47,41.39,41.42,9300.0,31.1617,31.1842,31.1241,31.1466,9300.0
2011-08-08 13:35:00,41.41,41.41,41.22,41.22,6900.0,31.1391,31.1391,30.9962,30.9962,6900.0
2011-08-08 13:40:00,41.19,41.23,41.15,41.15,29200.0,30.9737,31.0037,30.9436,30.9436,29200.0
2011-08-08 13:45:00,41.09,41.15,41.02,41.04,1200.0,30.8985,30.9436,30.8458,30.8609,1200.0
2011-08-08 13:50:00,41.12,41.21,41.04,41.21,8600.0,30.921,30.9887,30.8609,30.9887,8600.0
2011-08-08 13:55:00,41.16,41.16,40.85,40.88,68200.0,30.9511,30.9511,30.718,30.7405,68200.0
2011-08-08 14:00:00,40.88,41.05,40.88,41.04,4700.0,30.7405,30.8684,30.7405,30.8609,4700.0
2011-08-08 14:05:00,41.09,41.09,40.85,40.94,13400.0,30.8985,30.8985,30.718,30.7857,13400.0
2011-08-08 14:10:00,40.98,41.05,40.75,40.75,3100.0,30.8157,30.8684,30.6428,30.6428,3100.0
2011-08-08 14:15:00,40.75,40.75,40.55,40.69,12800.0,30.6428,30.6428,30.4924,30.5977,12800.0
2011-08-08 14:20:00,40.62,40.7,40.37,40.41,1900.0,30.545,30.6052,30.357,30.3871,1900.0
2011-08-08 14:25:00,40.3,40.49,40.11,40.45,25100.0,30.3044,30.4473,30.1615,30.4172,25100.0
2011-08-08 14:30:00,40.45,40.69,40.44,40.68,4300.0,30.4172,30.5977,30.4097,30.5902,4300.0
2011-08-08 14:35:00,40.72,40.8,40.59,40.59,13300.0,30.6202,30.6804,30.5225,30.5225,13300.0
2011-08-08 14:40:00,40.68,40.75,40.57,40.69,3100.0,30.5902,30.6428,30.5074,30.5977,3100.0
2011-08-08 14:45:00,40.49,40.54,40.47,40.49,2700.0,30.4473,30.4849,30.4322,30.4473,2700.0
2011-08-08 14:50:00,40.52,40.57,40.52,40.52,5100.0,30.4698,30.5074,30.4698,30.4698,5100.0
2011-08-08 14:55:00,40.51,40.51,40.38,40.43,5700.0,30.4623,30.4623,30.3646,30.4022,5700.0
2011-08-08 15:00:00,40.48,40.59,40.48,40.59,28800.0,30.4398,30.5225,30.4398,30.5225,28800.0
2011-08-08 15:05:00,40.62,40.84,40.58,40.84,11100.0,30.545,30.7105,30.515,30.7105,11100.0
2011-08-08 15:10:00,40.92,41.05,40.81,41.05,10300.0,30.7706,30.8684,30.6879,30.8684,10300.0
2011-08-08 15:15:00,41.05,41.29,40.97,41.17,34100.0,30.8684,31.0489,30.8082,30.9586,34100.0
2011-08-08 15:20:00,41.12,41.16,41.06,41.15,12800.0,30.921,30.9511,30.8759,30.9436,12800.0
2011-08-08 15:25:00,41.13,41.13,40.84,40.86,15900.0,30.9285,30.9285,30.7105,30.7255,15900.0
2011-08-08 15:30:00,40.9,40.9,40.74,40.74,71200.0,30.7556,30.7556,30.6353,30.6353,71200.0
2011-08-08 15:35:00,40.74,40.8,40.67,40.72,47700.0,30.6353,30.6804,30.5826,30.6202,47700.0
2011-08-08 15:40:00,40.78,40.82,40.62,40.62,8600.0,30.6654,30.6954,30.545,30.545,8600.0
2011-08-08 15:45:00,40.62,40.72,40.4,40.5,181200.0,30.545,30.6202,30.3796,30.4548,181200.0
2011-08-08 15:50:00,40.44,40.65,40.37,40.57,11600.0,30.4097,30.5676,30.357,30.5074,11600.0
2011-08-08 15:55:00,40.52,40.52,40.3,40.38,13200.0,30.4698,30.4698,30.3044,30.3646,13200.0
2011-08-09 09:30:00,41.43,41.54,41.1,41.17,103200.0,31.1541,31.2368,30.906,30.9586,103200.0
2011-08-09 09:35:00,41.17,41.27,41.03,41.03,33700.0,30.9586,31.0338,30.8533,30.8533,33700.0
2011-08-09 09:40:00,41.06,41.06,40.72,40.76,98700.0,30.8759,30.8759,30.6202,30.6503,98700.0
2011-08-09 09:45:00,40.74,41.04,40.69,40.96,142000.0,30.6353,30.8609,30.5977,30.8007,142000.0
2011-08-09 09:50:00,41.0,41.22,41.0,41.16,9700.0,30.8308,30.9962,30.8308,30.9511,9700.0
2011-08-09 09:55:00,41.19,41.37,41.19,41.35,11500.0,30.9737,31.109,30.9737,31.094,11500.0
2011-08-09 10:00:00,41.35,41.53,41.35,41.45,24700.0,31.094,31.2293,31.094,31.1692,24700.0
2011-08-09 10:05:00,41.48,41.52,41.25,41.3,100400.0,31.1917,31.2218,31.0188,31.0564,100400.0
2011-08-09 10:10:00,41.28,41.43,41.24,41.42,17500.0,31.0413,31.1541,31.0113,31.1466,17500.0
2011-08-09 10:15:00,41.47,41.5,41.31,41.38,108100.0,31.1842,31.2068,31.0639,31.1165,108100.0
2011-08-09 10:20:00,41.36,41.37,41.23,41.35,69600.0,31.1015,31.109,31.0037,31.094,69600.0
2011-08-09 10:25:00,41.35,41.45,41.27,41.45,815500.0,31.094,31.1692,31.0338,31.1692,815500.0
2011-08-09 10:30:00,41.44,41.58,41.43,41.58,35300.0,31.1617,31.2669,31.1541,31.2669,35300.0
2011-08-09 10:35:00,41.59,41.59,41.46,41.46,12400.0,31.2744,31.2744,31.1767,31.1767,12400.0
2011-08-09 10:40:00,41.38,41.44,41.35,41.35,9700.0,31.1165,31.1617,31.094,31.094,9700.0
2011-08-09 10:45:00,41.37,41.55,41.37,41.49,8700.0,31.109,31.2444,31.109,31.1993,8700.0
2011-08-09 10:50:00,41.51,41.51,41.47,41.47,3700.0,31.2143,31.2143,31.1842,31.1842,3700.0
2011-08-09 10:55:00,41.45,41.51,41.42,41.42,17000.0,31.1692,31.2143,31.1466,31.1466,17000.0
2011-08-09 11:00:00,41.4,41.45,41.25,41.25,13100.0,31.1316,31.1692,31.0188,31.0188,13100.0
2011-08-09 11:05:00,41.29,41.38,41.28,41.28,9800.0,31.0489,31.1165,31.0413,31.0413,9800.0
2011-08-09 11:10:00,41.28,41.28,41.16,41.23,11700.0,31.0413,31.0413,30.9511,31.0037,11700.0
2011-08-09 11:15:00,41.27,41.34,41.27,41.31,3000.0,31.0338,31.0865,31.0338,31.0639,3000.0
2011-08-09 11:20:00,41.33,41.38,41.32,41.32,1100.0,31.0789,31.1165,31.0714,31.0714,1100.0
2011-08-09 11:25:00,41.36,41.54,41.36,41.54,8700.0,31.1015,31.2368,31.1015,31.2368,8700.0
2011-08-09 11:30:00,41.54,41.57,41.47,41.47,3000.0,31.2368,31.2594,31.1842,31.1842,3000.0
2011-08-09 11:35:00,41.51,41.53,41.48,41.48,4000.0,31.2143,31.2293,31.1917,31.1917,4000.0
2011-08-09 11:40:00,41.46,41.47,41.45,41.46,1800.0,31.1767,31.1842,31.1692,31.1767,1800.0
2011-08-09 11:45:00,41.48,41.51,41.47,41.48,2700.0,31.1917,31.2143,31.1842,31.1917,2700.0
2011-08-09 11:50:00,41.46,41.56,41.46,41.56,4600.0,31.1767,31.2519,31.1767,31.2519,4600.0
2011-08-09 11:55:00,41.58,41.67,41.57,41.66,10600.0,31.2669,31.3346,31.2594,31.3271,10600.0
2011-08-09 12:00:00,41.65,41.74,41.65,41.67,6000.0,31.3196,31.3872,31.3196,31.3346,6000.0
2011-08-09 12:05:00,41.67,41.68,41.64,41.66,20500.0,31.3346,31.3421,31.312,31.3271,20500.0
2011-08-09 12:10:00,41.71,41.71,41.64,41.64,2400.0,31.3647,31.3647,31.312,31.312,2400.0
2011-08-09 12:15:00,41.62,41.63,41.62,41.63,3000.0,31.297,31.3045,31.297,31.3045,3000.0
2011-08-09 12:20:00,41.63,41.67,41.61,41.66,24900.0,31.3045,31.3346,31.2895,31.3271,24900.0
2011-08-09 12:25:00,41.67,41.67,41.61,41.63,700.0,31.3346,31.3346,31.2895,31.3045,700.0
2011-08-09 12:30:00,41.64,41.67,41.62,41.66,1000.0,31.312,31.3346,31.297,31.3271,1000.0
2011-08-09 12:35:00,41.67,41.71,41.65,41.7,11400.0,31.3346,31.3647,31.3196,31.3572,11400.0
2011-08-09 12:40:00,41.69,41.7,41.65,41.65,14500.0,31.3496,31.3572,31.3196,31.3196,14500.0
2011-08-09 12:45:00,41.66,41.66,41.6,41.6,10600.0,31.3271,31.3271,31.282,31.282,10600.0
2011-08-09 12:50:00,41.57,41.6,41.53,41.53,600.0,31.2594,31.282,31.2293,31.2293,600.0
2011-08-09 12:55:00,41.62,41.62,41.52,41.52,2800.0,31.297,31.297,31.2218,31.2218,2800.0
2011-08-09 13:00:00,41.41,41.5,41.41,41.43,1400.0,31.1391,31.2068,31.1391,31.1541,1400.0
2011-08-09 13:05:00,41.5,41.5,41.48,41.48,500.0,31.2068,31.2068,31.1917,31.1917,500.0
2011-08-09 13:10:00,41.51,41.58,41.49,41.57,8500.0,31.2143,31.2669,31.1993,31.2594,8500.0
2011-08-09 13:15:00,41.57,41.58,41.51,41.51,6800.0,31.2594,31.2669,31.2143,31.2143,6800.0
2011-08-09 13:20:00,41.54,41.55,41.53,41.54,1000.0,31.2368,31.2444,31.2293,31.2368,1000.0
2011-08-09 13:25:00,41.53,41.53,41.52,41.52,200.0,31.2293,31.2293,31.2218,31.2218,200.0
2011-08-09 13:30:00,41.5,41.54,41.44,41.44,11800.0,31.2068,31.2368,31.1617,31.1617,11800.0
2011-08-09 13:35:00,41.44,41.45,41.36,41.36,8600.0,31.1617,31.1692,31.1015,31.1015,8600.0
2011-08-09 13:40:00,41.36,41.42,41.35,41.42,4500.0,31.1015,31.1466,31.094,31.1466,4500.0
2011-08-09 13:45:00,41.37,41.37,41.32,41.33,2100.0,31.109,31.109,31.0714,31.0789,2100.0
2011-08-09 13:50:00,41.29,41.34,41.14,41.14,1700.0,31.0489,31.0865,30.9361,30.9361,1700.0
2011-08-09 13:55:00,41.14,41.22,41.1,41.2,5500.0,30.9361,30.9962,30.906,30.9812,5500.0
2011-08-09 14:00:00,41.21,41.29,41.21,41.21,2000.0,30.9887,31.0489,30.9887,30.9887,2000.0
2011-08-09 14:05:00,41.16,41.17,41.09,41.14,20700.0,30.9511,30.9586,30.8985,30.9361,20700.0
2011-08-09 14:10:00,41.16,41.17,41.11,41.15,20100.0,30.9511,30.9586,30.9135,30.9436,20100.0
2011-08-09 14:15:00,41.17,41.52,41.17,41.34,8100.0,30.9586,31.2218,30.9586,31.0865,8100.0
2011-08-09 14:20:00,41.28,41.3,40.7,40.92,146700.0,31.0413,31.0564,30.6052,30.7706,146700.0
2011-08-09 14:25:00,40.97,41.23,40.95,41.12,35800.0,30.8082,31.0037,30.7932,30.921,35800.0
2011-08-09 14:30:00,41.18,41.18,40.91,40.92,18000.0,30.9661,30.9661,30.7631,30.7706,18000.0
2011-08-09 14:35:00,40.92,41.02,40.65,40.69,16000.0,30.7706,30.8458,30.5676,30.5977,16000.0
2011-08-09 14:40:00,40.58,40.58,40.15,40.18,57400.0,30.515,30.515,30.1916,30.2142,57400.0
2011-08-09 14:45:00,40.18,40.6,40.18,40.49,8800.0,30.2142,30.53,30.2142,30.4473,8800.0
2011-08-09 14:50:00,40.47,40.97,40.46,40.76,18900.0,30.4322,30.8082,30.4247,30.6503,18900.0
2011-08-09 14:55:00,40.66,40.8,40.57,40.66,77400.0,30.5751,30.6804,30.5074,30.5751,77400.0
2011-08-09 15:00:00,40.5,40.88,40.44,40.88,16100.0,30.4548,30.7405,30.4097,30.7405,16100.0
2011-08-09 15:05:00,40.87,40.94,40.79,40.89,54500.0,30.733,30.7857,30.6729,30.7481,54500.0
2011-08-09 15:10:00,40.85,41.33,40.85,41.3,18400.0,30.718,31.0789,30.718,31.0564,18400.0
2011-08-09 15:15:00,41.26,41.64,41.26,41.49,15400.0,31.0263,31.312,31.0263,31.1993,15400.0
2011-08-09 15:20:00,41.49,41.51,41.4,41.43,7100.0,31.1993,31.2143,31.1316,31.1541,7100.0
2011-08-09 15:25:00,41.43,41.58,41.3,41.58,2700.0,31.1541,31.2669,31.0564,31.2669,2700.0
2011-08-09 15:30:00,41.55,41.55,41.38,41.41,56200.0,31.2444,31.2444,31.1165,31.1391,56200.0
2011-08-09 15:35:00,41.45,41.53,41.36,41.53,7000.0,31.1692,31.2293,31.1015,31.2293,7000.0
2011-08-09 15:40:00,41.61,41.88,41.61,41.88,8900.0,31.2895,31.4925,31.2895,31.4925,8900.0
2011-08-09 15:45:00,41.87,42.12,41.87,42.03,9300.0,31.485,31.673,31.485,31.6053,9300.0
2011-08-09 15:50:00,42.04,42.18,41.98,42.17,7900.0,31.6128,31.7181,31.5677,31.7106,7900.0
2011-08-09 15:55:00,42.18,42.6,42.16,42.54,15600.0,31.7181,32.0339,31.7031,31.9888,15600.0
2011-08-10 09:30:00,41.46,41.65,40.94,41.19,91100.0,31.1767,31.3196,30.7857,30.9737,91100.0
2011-08-10 09:35:00,41.11,41.33,41.09,41.31,18800.0,30.9135,31.0789,30.8985,31.0639,18800.0
2011-08-10 09:40:00,41.23,41.48,41.19,41.47,14300.0,31.0037,31.1917,30.9737,31.1842,14300.0
2011-08-10 09:45:00,41.45,41.56,41.4,41.56,11300.0,31.1692,31.2519,31.1316,31.2519,11300.0
2011-08-10 09:50:00,41.44,41.44,41.31,41.31,5000.0,31.1617,31.1617,31.0639,31.0639,5000.0
2011-08-10 09:55:00,41.32,41.46,41.19,41.19,43200.0,31.0714,31.1767,30.9737,30.9737,43200.0
2011-08-10 10:00:00,41.15,41.18,41.0,41.07,1700.0,30.9436,30.9661,30.8308,30.8834,1700.0
2011-08-10 10:05:00,41.09,41.27,41.07,41.07,25600.0,30.8985,31.0338,30.8834,30.8834,25600.0
2011-08-10 10:10:00,41.0,41.0,40.76,40.91,14900.0,30.8308,30.8308,30.6503,30.7631,14900.0
2011-08-10 10:15:00,40.84,40.97,40.84,40.93,600.0,30.7105,30.8082,30.7105,30.7781,600.0
2011-08-10 10:20:00,40.91,40.91,40.53,40.69,5500.0,30.7631,30.7631,30.4774,30.5977,5500.0
2011-08-10 10:25:00,40.7,40.89,40.68,40.8,2000.0,30.6052,30.7481,30.5902,30.6804,2000.0
2011-08-10 10:30:00,40.85,41.25,40.79,41.18,5800.0,30.718,31.0188,30.6729,30.9661,5800.0
2011-08-10 10:35:00,41.17,41.22,41.01,41.03,9800.0,30.9586,30.9962,30.8383,30.8533,9800.0
2011-08-10 10:40:00,41.06,41.16,40.85,40.85,13400.0,30.8759,30.9511,30.718,30.718,13400.0
2011-08-10 10:45:00,40.86,40.9,40.79,40.86,11200.0,30.7255,30.7556,30.6729,30.7255,11200.0
2011-08-10 10:50:00,40.85,40.85,40.66,40.66,3400.0,30.718,30.718,30.5751,30.5751,3400.0
2011-08-10 10:55:00,40.78,40.94,40.78,40.93,8900.0,30.6654,30.7857,30.6654,30.7781,8900.0
2011-08-10 11:00:00,40.84,40.84,40.7,40.7,2100.0,30.7105,30.7105,30.6052,30.6052,2100.0
2011-08-10 11:05:00,40.63,40.69,40.52,40.69,12500.0,30.5526,30.5977,30.4698,30.5977,12500.0
2011-08-10 11:10:00,40.73,40.84,40.73,40.84,15900.0,30.6278,30.7105,30.6278,30.7105,15900.0
2011-08-10 11:15:00,40.78,40.93,40.75,40.82,22600.0,30.6654,30.7781,30.6428,30.6954,22600.0
2011-08-10 11:20:00,40.81,40.81,40.7,40.75,2600.0,30.6879,30.6879,30.6052,30.6428,2600.0
2011-08-10 11:25:00,40.69,40.72,40.59,40.59,6000.0,30.5977,30.6202,30.5225,30.5225,6000.0
2011-08-10 11:30:00,40.63,40.74,40.62,40.74,3000.0,30.5526,30.6353,30.545,30.6353,3000.0
2011-08-10 11:35:00,40.64,40.64,40.51,40.55,500.0,30.5601,30.5601,30.4623,30.4924,500.0
2011-08-10 11:40:00,40.57,40.77,40.57,40.77,300.0,30.5074,30.6578,30.5074,30.6578,300.0
2011-08-10 11:45:00,40.79,40.79,40.66,40.74,800.0,30.6729,30.6729,30.5751,30.6353,800.0
2011-08-10 11:50:00,40.69,40.83,40.69,40.83,900.0,30.5977,30.703,30.5977,30.703,900.0
2011-08-10 11:55:00,40.9,41.01,40.9,40.97,3100.0,30.7556,30.8383,30.7556,30.8082,3100.0
2011-08-10 12:00:00,40.91,41.06,40.86,41.0,2300.0,30.7631,30.8759,30.7255,30.8308,2300.0
2011-08-10 12:05:00,41.0,41.13,40.99,41.02,3600.0,30.8308,30.9285,30.8233,30.8458,3600.0
2011-08-10 12:10:00,41.04,41.04,40.95,40.99,15000.0,30.8609,30.8609,30.7932,30.8233,15000.0
2011-08-10 12:15:00,41.0,41.11,40.96,41.11,3000.0,30.8308,30.9135,30.8007,30.9135,3000.0
2011-08-10 12:20:00,41.1,41.19,41.01,41.03,70400.0,30.906,30.9737,30.8383,30.8533,70400.0
2011-08-10 12:25:00,40.93,40.94,40.88,40.92,2600.0,30.7781,30.7857,30.7405,30.7706,2600.0
2011-08-10 12:30:00,40.91,40.91,40.91,40.91,100.0,30.7631,30.7631,30.7631,30.7631,100.0
2011-08-10 12:35:00,40.92,40.92,40.72,40.72,1000.0,30.7706,30.7706,30.6202,30.6202,1000.0
2011-08-10 12:40:00,40.7,40.77,40.7,40.73,600.0,30.6052,30.6578,30.6052,30.6278,600.0
2011-08-10 12:45:00,40.93,40.93,40.93,40.93,100.0,30.7781,30.7781,30.7781,30.7781,100.0
2011-08-10 12:50:00,40.84,40.98,40.84,40.98,500.0,30.7105,30.8157,30.7105,30.8157,500.0
2011-08-10 12:55:00,40.92,40.93,40.92,40.93,400.0,30.7706,30.7781,30.7706,30.7781,400.0
2011-08-10 13:00:00,41.04,41.11,41.0,41.11,300.0,30.8609,30.9135,30.8308,30.9135,300.0
2011-08-10 13:05:00,41.1,41.1,41.0,41.02,2500.0,30.906,30.906,30.8308,30.8458,2500.0
2011-08-10 13:10:00,41.11,41.11,40.97,41.02,900.0,30.9135,30.9135,30.8082,30.8458,900.0
2011-08-10 13:15:00,41.03,41.03,40.84,40.89,1300.0,30.8533,30.8533,30.7105,30.7481,1300.0
2011-08-10 13:20:00,40.83,40.89,40.8,40.89,8100.0,30.703,30.7481,30.6804,30.7481,8100.0
2011-08-10 13:25:00,40.87,41.04,40.86,41.01,31400.0,30.733,30.8609,30.7255,30.8383,31400.0
2011-08-10 13:30:00,40.96,41.01,40.89,41.01,3800.0,30.8007,30.8383,30.7481,30.8383,3800.0
2011-08-10 13:35:00,41.01,41.04,40.99,40.99,500.0,30.8383,30.8609,30.8233,30.8233,500.0
2011-08-10 13:40:00,40.92,41.04,40.92,41.04,1200.0,30.7706,30.8609,30.7706,30.8609,1200.0
2011-08-10 13:45:00,41.05,41.16,41.05,41.16,2200.0,30.8684,30.9511,30.8684,30.9511,2200.0
2011-08-10 13:50:00,41.24,41.3,41.24,41.3,400.0,31.0113,31.0564,31.0113,31.0564,400.0
2011-08-10 13:55:00,41.4,41.41,41.29,41.29,600.0,31.1316,31.1391,31.0489,31.0489,600.0
2011-08-10 14:00:00,41.29,41.31,41.28,41.31,1100.0,31.0489,31.0639,31.0413,31.0639,1100.0
2011-08-10 14:05:00,41.3,41.54,41.3,41.52,4800.0,31.0564,31.2368,31.0564,31.2218,4800.0
2011-08-10 14:10:00,41.55,41.73,41.55,41.62,3500.0,31.2444,31.3797,31.2444,31.297,3500.0
2011-08-10 14:15:00,41.54,41.54,41.4,41.5,2300.0,31.2368,31.2368,31.1316,31.2068,2300.0
2011-08-10 14:20:00,41.5,41.63,41.47,41.59,23100.0,31.2068,31.3045,31.1842,31.2744,23100.0
2011-08-10 14:25:00,41.6,41.67,41.57,41.67,7100.0,31.282,31.3346,31.2594,31.3346,7100.0
2011-08-10 14:30:00,41.54,41.54,41.54,41.54,100.0,31.2368,31.2368,31.2368,31.2368,100.0
2011-08-10 14:35:00,41.45,41.45,41.35,41.38,300.0,31.1692,31.1692,31.094,31.1165,300.0
2011-08-10 14:40:00,41.4,41.4,41.4,41.4,200.0,31.1316,31.1316,31.1316,31.1316,200.0
2011-08-10 14:45:00,41.43,41.58,41.42,41.42,47200.0,31.1541,31.2669,31.1466,31.1466,47200.0
2011-08-10 14:50:00,41.32,41.35,41.26,41.28,8700.0,31.0714,31.094,31.0263,31.0413,8700.0
2011-08-10 14:55:00,41.27,41.33,41.27,41.33,400.0,31.0338,31.0789,31.0338,31.0789,400.0
2011-08-10 15:00:00,41.23,41.28,41.19,41.24,6600.0,31.0037,31.0413,30.9737,31.0113,6600.0
2011-08-10 15:05:00,41.27,41.28,41.0,41.0,35600.0,31.0338,31.0413,30.8308,30.8308,35600.0
2011-08-10 15:10:00,41.02,41.07,40.96,40.96,43200.0,30.8458,30.8834,30.8007,30.8007,43200.0
2011-08-10 15:15:00,40.9,41.1,40.89,40.99,1400.0,30.7556,30.906,30.7481,30.8233,1400.0
2011-08-10 15:20:00,41.07,41.13,41.07,41.12,21200.0,30.8834,30.9285,30.8834,30.921,21200.0
2011-08-10 15:25:00,41.15,41.18,40.92,40.94,8700.0,30.9436,30.9661,30.7706,30.7857,8700.0
2011-08-10 15:30:00,40.9,40.96,40.72,40.72,35300.0,30.7556,30.8007,30.6202,30.6202,35300.0
2011-08-10 15:35:00,40.71,40.88,40.71,40.82,5900.0,30.6127,30.7405,30.6127,30.6954,5900.0
2011-08-10 15:40:00,40.9,41.03,40.77,40.79,6800.0,30.7556,30.8533,30.6578,30.6729,6800.0
2011-08-10 15:45:00,40.79,40.81,40.75,40.81,3000.0,30.6729,30.6879,30.6428,30.6879,3000.0
2011-08-10 15:50:00,40.81,40.82,40.64,40.67,22800.0,30.6879,30.6954,30.5601,30.5826,22800.0
2011-08-10 15:55:00,40.61,40.63,40.46,40.51,11000.0,30.5375,30.5526,30.4247,30.4623,11000.0
2011-08-11 09:30:00,40.85,41.05,40.75,41.05,37500.0,30.718,30.8684,30.6428,30.8684,37500.0
2011-08-11 09:35:00,41.07,41.15,41.0,41.02,294400.0,30.8834,30.9436,30.8308,30.8458,294400.0
2011-08-11 09:40:00,41.03,41.12,41.0,41.0,71700.0,30.8533,30.921,30.8308,30.8308,71700.0
2011-08-11 09:45:00,40.86,41.03,40.85,40.91,44400.0,30.7255,30.8533,30.718,30.7631,44400.0
2011-08-11 09:50:00,40.91,40.91,40.7,40.75,46900.0,30.7631,30.7631,30.6052,30.6428,46900.0
2011-08-11 09:55:00,40.72,40.97,40.67,40.85,18000.0,30.6202,30.8082,30.5826,30.718,18000.0
2011-08-11 10:00:00,40.86,41.04,40.86,41.04,34500.0,30.7255,30.8609,30.7255,30.8609,34500.0
2011-08-11 10:05:00,41.05,41.1,40.97,41.07,14900.0,30.8684,30.906,30.8082,30.8834,14900.0
2011-08-11 10:10:00,41.05,41.05,40.94,41.02,6600.0,30.8684,30.8684,30.7857,30.8458,6600.0
2011-08-11 10:15:00,41.05,41.32,41.05,41.32,8300.0,30.8684,31.0714,30.8684,31.0714,8300.0
2011-08-11 10:20:00,41.29,41.37,41.24,41.34,14200.0,31.0489,31.109,31.0113,31.0865,14200.0
2011-08-11 10:25:00,41.36,41.42,41.29,41.3,5900.0,31.1015,31.1466,31.0489,31.0564,5900.0
2011-08-11 10:30:00,41.3,41.51,41.3,41.51,13000.0,31.0564,31.2143,31.0564,31.2143,13000.0
2011-08-11 10:35:00,41.41,41.49,41.33,41.49,2800.0,31.1391,31.1993,31.0789,31.1993,2800.0
2011-08-11 10:40:00,41.53,41.57,41.53,41.57,400.0,31.2293,31.2594,31.2293,31.2594,400.0
2011-08-11 10:45:00,41.58,41.74,41.54,41.74,400.0,31.2669,31.3872,31.2368,31.3872,400.0
2011-08-11 10:50:00,41.81,41.83,41.75,41.78,10500.0,31.4399,31.4549,31.3948,31.4173,10500.0
2011-08-11 10:55:00,41.73,41.76,41.63,41.63,8200.0,31.3797,31.4023,31.3045,31.3045,8200.0
2011-08-11 11:00:00,41.6,41.75,41.6,41.71,1500.0,31.282,31.3948,31.282,31.3647,1500.0
2011-08-11 11:05:00,41.78,41.78,41.7,41.7,3700.0,31.4173,31.4173,31.3572,31.3572,3700.0
2011-08-11 11:10:00,41.71,41.71,41.65,41.65,400.0,31.3647,31.3647,31.3196,31.3196,400.0
2011-08-11 11:15:00,41.55,41.57,41.51,41.56,12200.0,31.2444,31.2594,31.2143,31.2519,12200.0
2011-08-11 11:20:00,41.61,41.61,41.52,41.52,6500.0,31.2895,31.2895,31.2218,31.2218,6500.0
2011-08-11 11:25:00,41.55,41.66,41.48,41.66,20500.0,31.2444,31.3271,31.1917,31.3271,20500.0
2011-08-11 11:30:00,41.74,41.74,41.66,41.66,1700.0,31.3872,31.3872,31.3271,31.3271,1700.0
2011-08-11 11:35:00,41.59,41.62,41.51,41.51,8700.0,31.2744,31.297,31.2143,31.2143,8700.0
2011-08-11 11:40:00,41.64,41.65,41.61,41.61,3800.0,31.312,31.3196,31.2895,31.2895,3800.0
2011-08-11 11:45:00,41.71,41.71,41.64,41.64,1400.0,31.3647,31.3647,31.312,31.312,1400.0
2011-08-11 11:50:00,41.64,41.77,41.64,41.77,300.0,31.312,31.4098,31.312,31.4098,300.0
2011-08-11 11:55:00,41.82,41.82,41.75,41.75,400.0,31.4474,31.4474,31.3948,31.3948,400.0
2011-08-11 12:00:00,41.75,41.75,41.75,41.75,0.0,31.3948,31.3948,31.3948,31.3948,0.0
2011-08-11 12:05:00,41.78,41.81,41.78,41.81,900.0,31.4173,31.4399,31.4173,31.4399,900.0
2011-08-11 12:10:00,41.72,41.72,41.72,41.72,100.0,31.3722,31.3722,31.3722,31.3722,100.0
2011-08-11 12:15:00,41.74,41.74,41.71,41.71,200.0,31.3872,31.3872,31.3647,31.3647,200.0
2011-08-11 12:20:00,41.73,41.78,41.73,41.74,800.0,31.3797,31.4173,31.3797,31.3872,800.0
2011-08-11 12:25:00,41.69,41.69,41.68,41.68,500.0,31.3496,31.3496,31.3421,31.3421,500.0
2011-08-11 12:30:00,41.77,41.77,41.77,41.77,600.0,31.4098,31.4098,31.4098,31.4098,600.0
2011-08-11 12:35:00,41.8,41.8,41.8,41.8,400.0,31.4324,31.4324,31.4324,31.4324,400.0
2011-08-11 12:40:00,41.84,41.88,41.82,41.86,7000.0,31.4624,31.4925,31.4474,31.4775,7000.0
2011-08-11 12:45:00,41.87,42.04,41.87,42.0,5500.0,31.485,31.6128,31.485,31.5828,5500.0
2011-08-11 12:50:00,41.93,41.93,41.91,41.91,400.0,31.5301,31.5301,31.5151,31.5151,400.0
2011-08-11 12:55:00,42.19,42.21,42.15,42.15,1300.0,31.7256,31.7407,31.6956,31.6956,1300.0
2011-08-11 13:00:00,42.05,42.15,42.04,42.04,1000.0,31.6204,31.6956,31.6128,31.6128,1000.0
2011-08-11 13:05:00,42.04,42.04,42.04,42.04,100.0,31.6128,31.6128,31.6128,31.6128,100.0
2011-08-11 13:10:00,42.06,42.15,42.06,42.1,27200.0,31.6279,31.6956,31.6279,31.658,27200.0
2011-08-11 13:15:00,42.08,42.09,41.95,41.95,10100.0,31.6429,31.6504,31.5452,31.5452,10100.0
2011-08-11 13:20:00,41.93,42.03,41.93,42.01,2200.0,31.5301,31.6053,31.5301,31.5903,2200.0
2011-08-11 13:25:00,41.98,42.09,41.98,42.02,1500.0,31.5677,31.6504,31.5677,31.5978,1500.0
2011-08-11 13:30:00,42.03,42.07,42.02,42.07,600.0,31.6053,31.6354,31.5978,31.6354,600.0
2011-08-11 13:35:00,42.06,42.06,42.0,42.0,1200.0,31.6279,31.6279,31.5828,31.5828,1200.0
2011-08-11 13:40:00,41.99,41.99,41.99,41.99,100.0,31.5752,31.5752,31.5752,31.5752,100.0
2011-08-11 13:45:00,41.89,41.89,41.89,41.89,200.0,31.5,31.5,31.5,31.5,200.0
2011-08-11 13:50:00,41.93,42.04,41.93,41.99,8900.0,31.5301,31.6128,31.5301,31.5752,8900.0
2011-08-11 13:55:00,42.01,42.08,42.01,42.08,200.0,31.5903,31.6429,31.5903,31.6429,200.0
2011-08-11 14:00:00,42.02,42.06,42.02,42.05,12400.0,31.5978,31.6279,31.5978,31.6204,12400.0
2011-08-11 14:05:00,42.04,42.09,42.04,42.05,1200.0,31.6128,31.6504,31.6128,31.6204,1200.0
2011-08-11 14:10:00,42.15,42.19,42.15,42.18,2100.0,31.6956,31.7256,31.6956,31.7181,2100.0
2011-08-11 14:15:00,42.25,42.27,42.21,42.24,32500.0,31.7707,31.7858,31.7407,31.7632,32500.0
2011-08-11 14:20:00,42.21,42.31,42.21,42.31,5400.0,31.7407,31.8159,31.7407,31.8159,5400.0
2011-08-11 14:25:00,42.23,42.29,42.23,42.29,4500.0,31.7557,31.8008,31.7557,31.8008,4500.0
2011-08-11 14:30:00,42.26,42.26,42.19,42.19,600.0,31.7783,31.7783,31.7256,31.7256,600.0
2011-08-11 14:35:00,42.16,42.19,42.12,42.18,8900.0,31.7031,31.7256,31.673,31.7181,8900.0
2011-08-11 14:40:00,42.15,42.18,42.09,42.18,7400.0,31.6956,31.7181,31.6504,31.7181,7400.0
2011-08-11 14:45:00,42.13,42.21,42.13,42.16,20800.0,31.6805,31.7407,31.6805,31.7031,20800.0
2011-08-11 14:50:00,42.2,42.27,42.2,42.25,4300.0,31.7332,31.7858,31.7332,31.7707,4300.0
2011-08-11 14:55:00,42.25,42.37,42.23,42.35,10000.0,31.7707,31.861,31.7557,31.8459,10000.0
2011-08-11 15:00:00,42.33,42.42,42.3,42.42,3300.0,31.8309,31.8986,31.8083,31.8986,3300.0
2011-08-11 15:05:00,42.45,42.5,42.42,42.43,23600.0,31.9211,31.9587,31.8986,31.9061,23600.0
2011-08-11 15:10:00,42.43,42.43,42.43,42.43,0.0,31.9061,31.9061,31.9061,31.9061,0.0
2011-08-11 15:15:00,42.5,42.54,42.5,42.52,600.0,31.9587,31.9888,31.9587,31.9738,600.0
2011-08-11 15:20:00,42.56,42.6,42.56,42.58,600.0,32.0039,32.0339,32.0039,32.0189,600.0
2011-08-11 15:25:00,42.59,42.6,42.58,42.6,26900.0,32.0264,32.0339,32.0189,32.0339,26900.0
2011-08-11 15:30:00,42.62,42.67,42.62,42.66,3800.0,32.049,32.0866,32.049,32.0791,3800.0
2011-08-11 15:35:00,42.72,42.73,42.68,42.68,1600.0,32.1242,32.1317,32.0941,32.0941,1600.0
2011-08-11 15:40:00,42.71,42.74,42.69,42.74,700.0,32.1167,32.1392,32.1016,32.1392,700.0
2011-08-11 15:45:00,42.77,42.79,42.64,42.64,3000.0,32.1618,32.1768,32.064,32.064,3000.0
2011-08-11 15:50:00,42.61,42.61,42.43,42.47,31600.0,32.0415,32.0415,31.9061,31.9362,31600.0
2011-08-11 15:55:00,42.46,42.53,42.31,42.35,14100.0,31.9287,31.9813,31.8159,31.8459,14100.0
2011-08-12 09:30:00,42.79,42.92,42.69,42.92,8500.0,32.1768,32.2746,32.1016,32.2746,8500.0
2011-08-12 09:35:00,42.87,42.87,42.66,42.71,6600.0,32.237,32.237,32.0791,32.1167,6600.0
2011-08-12 09:40:00,42.64,42.71,42.64,42.7,500.0,32.064,32.1167,32.064,32.1091,500.0
2011-08-12 09:45:00,42.79,42.81,42.77,42.8,70200.0,32.1768,32.1919,32.1618,32.1843,70200.0
2011-08-12 09:50:00,42.83,42.84,42.66,42.71,18100.0,32.2069,32.2144,32.0791,32.1167,18100.0
2011-08-12 09:55:00,42.63,42.63,42.4,42.59,2200.0,32.0565,32.0565,31.8835,32.0264,2200.0
2011-08-12 10:00:00,42.5,42.53,42.34,42.38,17100.0,31.9587,31.9813,31.8384,31.8685,17100.0
2011-08-12 10:05:00,42.49,42.49,42.3,42.3,800.0,31.9512,31.9512,31.8083,31.8083,800.0
2011-08-12 10:10:00,42.43,42.43,42.25,42.43,9000.0,31.9061,31.9061,31.7707,31.9061,9000.0
2011-08-12 10:15:00,42.49,42.57,42.47,42.55,1300.0,31.9512,32.0114,31.9362,31.9963,1300.0
2011-08-12 10:20:00,42.49,42.51,42.42,42.51,500.0,31.9512,31.9663,31.8986,31.9663,500.0
2011-08-12 10:25:00,42.61,42.61,42.59,42.59,200.0,32.0415,32.0415,32.0264,32.0264,200.0
2011-08-12 10:30:00,42.54,42.54,42.54,42.54,100.0,31.9888,31.9888,31.9888,31.9888,100.0
2011-08-12 10:35:00,42.69,42.7,42.66,42.69,292300.0,32.1016,32.1091,32.0791,32.1016,292300.0
2011-08-12 10:40:00,42.64,42.64,42.55,42.57,32000.0,32.064,32.064,31.9963,32.0114,32000.0
2011-08-12 10:45:00,42.52,42.52,42.42,42.42,4000.0,31.9738,31.9738,31.8986,31.8986,4000.0
2011-08-12 10:50:00,42.38,42.43,42.34,42.41,8600.0,31.8685,31.9061,31.8384,31.8911,8600.0
2011-08-12 10:55:00,42.45,42.54,42.41,42.51,7600.0,31.9211,31.9888,31.8911,31.9663,7600.0
2011-08-12 11:00:00,42.56,42.6,42.45,42.45,157100.0,32.0039,32.0339,31.9211,31.9211,157100.0
2011-08-12 11:05:00,42.49,42.6,42.47,42.58,29500.0,31.9512,32.0339,31.9362,32.0189,29500.0
2011-08-12 11:10:00,42.63,42.65,42.55,42.58,53900.0,32.0565,32.0715,31.9963,32.0189,53900.0
2011-08-12 11:15:00,42.65,42.68,42.61,42.63,66700.0,32.0715,32.0941,32.0415,32.0565,66700.0
2011-08-12 11:20:00,42.61,42.62,42.56,42.62,20500.0,32.0415,32.049,32.0039,32.049,20500.0
2011-08-12 11:25:00,42.62,42.69,42.61,42.68,9000.0,32.049,32.1016,32.0415,32.0941,9000.0
2011-08-12 11:30:00,42.66,42.76,42.64,42.73,3700.0,32.0791,32.1543,32.064,32.1317,3700.0
2011-08-12 11:35:00,42.75,42.83,42.75,42.83,700.0,32.1467,32.2069,32.1467,32.2069,700.0
2011-08-12 11:40:00,42.81,42.9,42.8,42.89,43900.0,32.1919,32.2595,32.1843,32.252,43900.0
2011-08-12 11:45:00,42.93,43.01,42.9,42.9,8100.0,32.2821,32.3422,32.2595,32.2595,8100.0
2011-08-12 11:50:00,42.9,42.98,42.9,42.98,3200.0,32.2595,32.3197,32.2595,32.3197,3200.0
2011-08-12 11:55:00,42.97,42.97,42.87,42.87,2300.0,32.3122,32.3122,32.237,32.237,2300.0
2011-08-12 12:00:00,42.93,42.97,42.89,42.91,14000.0,32.2821,32.3122,32.252,32.267,14000.0
2011-08-12 12:05:00,42.94,42.94,42.88,42.88,5700.0,32.2896,32.2896,32.2445,32.2445,5700.0
2011-08-12 12:10:00,42.88,42.88,42.81,42.81,3700.0,32.2445,32.2445,32.1919,32.1919,3700.0
2011-08-12 12:15:00,42.81,42.86,42.81,42.86,2500.0,32.1919,32.2295,32.1919,32.2295,2500.0
2011-08-12 12:20:00,42.86,42.86,42.82,42.82,8300.0,32.2295,32.2295,32.1994,32.1994,8300.0
2011-08-12 12:25:00,42.79,42.79,42.77,42.77,3300.0,32.1768,32.1768,32.1618,32.1618,3300.0
2011-08-12 12:30:00,42.77,42.77,42.71,42.74,700.0,32.1618,32.1618,32.1167,32.1392,700.0
2011-08-12 12:35:00,42.78,42.83,42.7,42.7,600.0,32.1693,32.2069,32.1091,32.1091,600.0
2011-08-12 12:40:00,42.74,42.74,42.7,42.74,1700.0,32.1392,32.1392,32.1091,32.1392,1700.0
2011-08-12 12:45:00,42.72,42.77,42.7,42.7,16000.0,32.1242,32.1618,32.1091,32.1091,16000.0
2011-08-12 12:50:00,42.74,42.74,42.7,42.73,1400.0,32.1392,32.1392,32.1091,32.1317,1400.0
2011-08-12 12:55:00,42.72,42.72,42.72,42.72,100.0,32.1242,32.1242,32.1242,32.1242,100.0
2011-08-12 13:00:00,42.78,42.82,42.78,42.82,200.0,32.1693,32.1994,32.1693,32.1994,200.0
2011-08-12 13:05:00,42.82,42.83,42.81,42.83,1200.0,32.1994,32.2069,32.1919,32.2069,1200.0
2011-08-12 13:10:00,42.81,42.81,42.81,42.81,100.0,32.1919,32.1919,32.1919,32.1919,100.0
2011-08-12 13:15:00,42.76,42.76,42.76,42.76,200.0,32.1543,32.1543,32.1543,32.1543,200.0
2011-08-12 13:20:00,42.78,42.82,42.78,42.8,500.0,32.1693,32.1994,32.1693,32.1843,500.0
2011-08-12 13:25:00,42.76,42.76,42.76,42.76,200.0,32.1543,32.1543,32.1543,32.1543,200.0
2011-08-12 13:30:00,42.75,42.79,42.75,42.75,3300.0,32.1467,32.1768,32.1467,32.1467,3300.0
2011-08-12 13:35:00,42.75,42.82,42.75,42.8,800.0,32.1467,32.1994,32.1467,32.1843,800.0
2011-08-12 13:40:00,42.83,42.91,42.83,42.88,5800.0,32.2069,32.267,32.2069,32.2445,5800.0
2011-08-12 13:45:00,42.89,42.89,42.87,42.87,800.0,32.252,32.252,32.237,32.237,800.0
2011-08-12 13:50:00,42.87,42.9,42.87,42.9,1400.0,32.237,32.2595,32.237,32.2595,1400.0
2011-08-12 13:55:00,42.88,42.88,42.88,42.88,500.0,32.2445,32.2445,32.2445,32.2445,500.0
2011-08-12 14:00:00,42.88,42.93,42.88,42.91,4100.0,32.2445,32.2821,32.2445,32.267,4100.0
2011-08-12 14:05:00,42.88,42.88,42.88,42.88,100.0,32.2445,32.2445,32.2445,32.2445,100.0
2011-08-12 14:10:00,42.9,42.9,42.76,42.79,1300.0,32.2595,32.2595,32.1543,32.1768,1300.0
2011-08-12 14:15:00,42.81,42.81,42.7,42.73,2500.0,32.1919,32.1919,32.1091,32.1317,2500.0
2011-08-12 14:20:00,42.75,42.75,42.6,42.65,14400.0,32.1467,32.1467,32.0339,32.0715,14400.0
2011-08-12 14:25:00,42.65,42.77,42.65,42.66,7600.0,32.0715,32.1618,32.0715,32.0791,7600.0
2011-08-12 14:30:00,42.68,42.69,42.65,42.67,700.0,32.0941,32.1016,32.0715,32.0866,700.0
2011-08-12 14:35:00,42.58,42.6,42.56,42.56,2100.0,32.0189,32.0339,32.0039,32.0039,2100.0
2011-08-12 14:40:00,42.58,42.67,42.58,42.59,20900.0,32.0189,32.0866,32.0189,32.0264,20900.0
2011-08-12 14:45:00,42.7,42.7,42.69,42.69,300.0,32.1091,32.1091,32.1016,32.1016,300.0
2011-08-12 14:50:00,42.62,42.62,42.62,42.62,100.0,32.049,32.049,32.049,32.049,100.0
2011-08-12 14:55:00,42.66,42.66,42.65,42.65,300.0,32.0791,32.0791,32.0715,32.0715,300.0
2011-08-12 15:00:00,42.72,42.75,42.72,42.75,500.0,32.1242,32.1467,32.1242,32.1467,500.0
2011-08-12 15:05:00,42.76,42.76,42.67,42.67,1000.0,32.1543,32.1543,32.0866,32.0866,1000.0
2011-08-12 15:10:00,42.63,42.65,42.63,42.64,700.0,32.0565,32.0715,32.0565,32.064,700.0
2011-08-12 15:15:00,42.65,42.68,42.65,42.68,1200.0,32.0715,32.0941,32.0715,32.0941,1200.0
2011-08-12 15:20:00,42.67,42.71,42.67,42.71,1500.0,32.0866,32.1167,32.0866,32.1167,1500.0
2011-08-12 15:25:00,42.67,42.69,42.65,42.65,300.0,32.0866,32.1016,32.0715,32.0715,300.0
2011-08-12 15:30:00,42.63,42.63,42.55,42.63,37100.0,32.0565,32.0565,31.9963,32.0565,37100.0
2011-08-12 15:35:00,42.65,42.65,42.61,42.64,3200.0,32.0715,32.0715,32.0415,32.064,3200.0
2011-08-12 15:40:00,42.69,42.69,42.65,42.65,1500.0,32.1016,32.1016,32.0715,32.0715,1500.0
2011-08-12 15:45:00,42.64,42.66,42.59,42.66,10500.0,32.064,32.0791,32.0264,32.0791,10500.0
2011-08-12 15:50:00,42.66,42.69,42.62,42.63,5300.0,32.0791,32.1016,32.049,32.0565,5300.0
2011-08-12 15:55:00,42.66,42.71,42.66,42.71,4500.0,32.0791,32.1167,32.0791,32.1167,4500.0
2011-08-15 09:30:00,43.15,43.29,43.15,43.23,3400.0,32.4475,32.5528,32.4475,32.5077,3400.0
2011-08-15 09:35:00,43.27,43.27,43.23,43.27,500.0,32.5378,32.5378,32.5077,32.5378,500.0
2011-08-15 09:40:00,43.35,43.4,43.34,43.4,800.0,32.5979,32.6355,32.5904,32.6355,800.0
2011-08-15 09:45:00,43.36,43.38,43.32,43.36,5000.0,32.6054,32.6205,32.5754,32.6054,5000.0
2011-08-15 09:50:00,43.35,43.35,43.32,43.32,500.0,32.5979,32.5979,32.5754,32.5754,500.0
2011-08-15 09:55:00,43.3,43.34,43.28,43.33,1200.0,32.5603,32.5904,32.5453,32.5829,1200.0
2011-08-15 10:00:00,43.38,43.43,43.36,43.36,2700.0,32.6205,32.6581,32.6054,32.6054,2700.0
2011-08-15 10:05:00,43.33,43.39,43.32,43.39,3300.0,32.5829,32.628,32.5754,32.628,3300.0
2011-08-15 10:10:00,43.39,43.44,43.34,43.39,800.0,32.628,32.6656,32.5904,32.628,800.0
2011-08-15 10:15:00,43.48,43.48,43.48,43.48,200.0,32.6957,32.6957,32.6957,32.6957,200.0
2011-08-15 10:20:00,43.51,43.51,43.47,43.51,900.0,32.7182,32.7182,32.6882,32.7182,900.0
2011-08-15 10:25:00,43.51,43.52,43.46,43.52,1400.0,32.7182,32.7258,32.6806,32.7258,1400.0
2011-08-15 10:30:00,43.56,43.57,43.5,43.51,2300.0,32.7558,32.7633,32.7107,32.7182,2300.0
2011-08-15 10:35:00,43.48,43.52,43.48,43.49,1400.0,32.6957,32.7258,32.6957,32.7032,1400.0
2011-08-15 10:40:00,43.45,43.45,43.4,43.4,1000.0,32.6731,32.6731,32.6355,32.6355,1000.0
2011-08-15 10:45:00,43.44,43.44,43.41,43.42,300.0,32.6656,32.6656,32.643,32.6506,300.0
2011-08-15 10:50:00,43.44,43.44,43.41,43.41,700.0,32.6656,32.6656,32.643,32.643,700.0
2011-08-15 10:55:00,43.4,43.4,43.36,43.37,26200.0,32.6355,32.6355,32.6054,32.613,26200.0
2011-08-15 11:00:00,43.42,43.42,43.42,43.42,100.0,32.6506,32.6506,32.6506,32.6506,100.0
2011-08-15 11:05:00,43.4,43.4,43.35,43.35,200.0,32.6355,32.6355,32.5979,32.5979,200.0
2011-08-15 11:10:00,43.36,43.37,43.36,43.36,1200.0,32.6054,32.613,32.6054,32.6054,1200.0
2011-08-15 11:15:00,43.35,43.36,43.23,43.23,1600.0,32.5979,32.6054,32.5077,32.5077,1600.0
2011-08-15 11:20:00,43.25,43.29,43.22,43.22,9700.0,32.5227,32.5528,32.5002,32.5002,9700.0
2011-08-15 11:25:00,43.22,43.25,43.18,43.24,11000.0,32.5002,32.5227,32.4701,32.5152,11000.0
2011-08-15 11:30:00,43.17,43.17,43.17,43.17,400.0,32.4626,32.4626,32.4626,32.4626,400.0
2011-08-15 11:35:00,43.2,43.2,43.2,43.2,200.0,32.4851,32.4851,32.4851,32.4851,200.0
2011-08-15 11:40:00,43.22,43.22,43.22,43.22,100.0,32.5002,32.5002,32.5002,32.5002,100.0
2011-08-15 11:45:00,43.25,43.32,43.25,43.27,5100.0,32.5227,32.5754,32.5227,32.5378,5100.0
2011-08-15 11:50:00,43.27,43.27,43.27,43.27,0.0,32.5378,32.5378,32.5378,32.5378,0.0
2011-08-15 11:55:00,43.27,43.27,43.27,43.27,0.0,32.5378,32.5378,32.5378,32.5378,0.0
2011-08-15 12:00:00,43.36,43.36,43.32,43.32,400.0,32.6054,32.6054,32.5754,32.5754,400.0
2011-08-15 12:05:00,43.34,43.34,43.24,43.24,400.0,32.5904,32.5904,32.5152,32.5152,400.0
2011-08-15 12:10:00,43.26,43.27,43.26,43.27,200.0,32.5302,32.5378,32.5302,32.5378,200.0
2011-08-15 12:15:00,43.28,43.28,43.28,43.28,100.0,32.5453,32.5453,32.5453,32.5453,100.0
2011-08-15 12:20:00,43.32,43.32,43.3,43.3,200.0,32.5754,32.5754,32.5603,32.5603,200.0
2011-08-15 12:25:00,43.35,43.36,43.35,43.35,500.0,32.5979,32.6054,32.5979,32.5979,500.0
2011-08-15 12:30:00,43.34,43.34,43.34,43.34,100.0,32.5904,32.5904,32.5904,32.5904,100.0
2011-08-15 12:35:00,43.33,43.36,43.33,43.36,200.0,32.5829,32.6054,32.5829,32.6054,200.0
2011-08-15 12:40:00,43.39,43.39,43.39,43.39,100.0,32.628,32.628,32.628,32.628,100.0
2011-08-15 12:45:00,43.43,43.43,43.4,43.4,8900.0,32.6581,32.6581,32.6355,32.6355,8900.0
2011-08-15 12:50:00,43.41,43.47,43.4,43.47,4700.0,32.643,32.6882,32.6355,32.6882,4700.0
2011-08-15 12:55:00,43.45,43.47,43.44,43.44,12000.0,32.6731,32.6882,32.6656,32.6656,12000.0
2011-08-15 13:00:00,43.44,43.44,43.42,43.42,800.0,32.6656,32.6656,32.6506,32.6506,800.0
2011-08-15 13:05:00,43.41,43.41,43.41,43.41,500.0,32.643,32.643,32.643,32.643,500.0
2011-08-15 13:10:00,43.43,43.43,43.31,43.34,1400.0,32.6581,32.6581,32.5678,32.5904,1400.0
2011-08-15 13:15:00,43.38,43.38,43.33,43.37,400.0,32.6205,32.6205,32.5829,32.613,400.0
2011-08-15 13:20:00,43.36,43.37,43.33,43.36,1000.0,32.6054,32.613,32.5829,32.6054,1000.0
2011-08-15 13:25:00,43.37,43.41,43.37,43.41,500.0,32.613,32.643,32.613,32.643,500.0
2011-08-15 13:30:00,43.36,43.38,43.36,43.38,6300.0,32.6054,32.6205,32.6054,32.6205,6300.0
2011-08-15 13:35:00,43.4,43.41,43.35,43.35,600.0,32.6355,32.643,32.5979,32.5979,600.0
2011-08-15 13:40:00,43.35,43.4,43.35,43.4,400.0,32.5979,32.6355,32.5979,32.6355,400.0
2011-08-15 13:45:00,43.4,43.4,43.4,43.4,100.0,32.6355,32.6355,32.6355,32.6355,100.0
2011-08-15 13:50:00,43.4,43.43,43.4,43.43,200.0,32.6355,32.6581,32.6355,32.6581,200.0
2011-08-15 13:55:00,43.46,43.46,43.43,43.44,800.0,32.6806,32.6806,32.6581,32.6656,800.0
2011-08-15 14:00:00,43.45,43.45,43.45,43.45,100.0,32.6731,32.6731,32.6731,32.6731,100.0
2011-08-15 14:05:00,43.44,43.45,43.44,43.45,200.0,32.6656,32.6731,32.6656,32.6731,200.0
2011-08-15 14:10:00,43.43,43.5,43.43,43.46,39000.0,32.6581,32.7107,32.6581,32.6806,39000.0
2011-08-15 14:15:00,43.47,43.48,43.47,43.47,500.0,32.6882,32.6957,32.6882,32.6882,500.0
2011-08-15 14:20:00,43.49,43.54,43.49,43.53,600.0,32.7032,32.7408,32.7032,32.7333,600.0
2011-08-15 14:25:00,43.52,43.58,43.52,43.56,1000.0,32.7258,32.7709,32.7258,32.7558,1000.0
2011-08-15 14:30:00,43.58,43.58,43.51,43.51,2300.0,32.7709,32.7709,32.7182,32.7182,2300.0
2011-08-15 14:35:00,43.54,43.54,43.5,43.5,800.0,32.7408,32.7408,32.7107,32.7107,800.0
2011-08-15 14:40:00,43.48,43.57,43.48,43.52,2400.0,32.6957,32.7633,32.6957,32.7258,2400.0
2011-08-15 14:45:00,43.55,43.57,43.54,43.56,1000.0,32.7483,32.7633,32.7408,32.7558,1000.0
2011-08-15 14:50:00,43.57,43.58,43.53,43.54,24900.0,32.7633,32.7709,32.7333,32.7408,24900.0
2011-08-15 14:55:00,43.52,43.58,43.5,43.56,15100.0,32.7258,32.7709,32.7107,32.7558,15100.0
2011-08-15 15:00:00,43.57,43.57,43.53,43.55,500.0,32.7633,32.7633,32.7333,32.7483,500.0
2011-08-15 15:05:00,43.59,43.59,43.57,43.57,300.0,32.7784,32.7784,32.7633,32.7633,300.0
2011-08-15 15:10:00,43.55,43.55,43.53,43.53,200.0,32.7483,32.7483,32.7333,32.7333,200.0
2011-08-15 15:15:00,43.53,43.53,43.53,43.53,200.0,32.7333,32.7333,32.7333,32.7333,200.0
2011-08-15 15:20:00,43.54,43.58,43.54,43.55,1000.0,32.7408,32.7709,32.7408,32.7483,1000.0
2011-08-15 15:25:00,43.52,43.52,43.5,43.51,300.0,32.7258,32.7258,32.7107,32.7182,300.0
2011-08-15 15:30:00,43.55,43.59,43.52,43.59,55400.0,32.7483,32.7784,32.7258,32.7784,55400.0
2011-08-15 15:35:00,43.56,43.59,43.56,43.56,1300.0,32.7558,32.7784,32.7558,32.7558,1300.0
2011-08-15 15:40:00,43.58,43.58,43.58,43.58,700.0,32.7709,32.7709,32.7709,32.7709,700.0
2011-08-15 15:45:00,43.62,43.64,43.59,43.62,11100.0,32.8009,32.816,32.7784,32.8009,11100.0
2011-08-15 15:50:00,43.62,43.64,43.59,43.62,19900.0,32.8009,32.816,32.7784,32.8009,19900.0
2011-08-15 15:55:00,43.62,43.69,43.6,43.69,21500.0,32.8009,32.8536,32.7859,32.8536,21500.0
2011-08-16 09:30:00,43.13,43.15,42.95,42.97,24100.0,32.4325,32.4475,32.2971,32.3122,24100.0
2011-08-16 09:35:00,43.14,43.14,43.1,43.1,5000.0,32.44,32.44,32.4099,32.4099,5000.0
2011-08-16 09:40:00,43.08,43.08,43.08,43.08,100.0,32.3949,32.3949,32.3949,32.3949,100.0
2011-08-16 09:45:00,43.05,43.05,42.99,43.02,1700.0,32.3723,32.3723,32.3272,32.3498,1700.0
2011-08-16 09:50:00,42.92,42.96,42.92,42.96,1200.0,32.2746,32.3046,32.2746,32.3046,1200.0
2011-08-16 09:55:00,42.97,43.04,42.95,42.95,5800.0,32.3122,32.3648,32.2971,32.2971,5800.0
2011-08-16 10:00:00,42.97,43.04,42.94,42.98,2300.0,32.3122,32.3648,32.2896,32.3197,2300.0
2011-08-16 10:05:00,42.97,43.0,42.96,42.97,2100.0,32.3122,32.3347,32.3046,32.3122,2100.0
2011-08-16 10:10:00,42.99,42.99,42.99,42.99,400.0,32.3272,32.3272,32.3272,32.3272,400.0
2011-08-16 10:15:00,43.05,43.08,43.05,43.08,800.0,32.3723,32.3949,32.3723,32.3949,800.0
2011-08-16 10:20:00,43.08,43.08,43.08,43.08,0.0,32.3949,32.3949,32.3949,32.3949,0.0
2011-08-16 10:25:00,43.12,43.2,43.12,43.2,700.0,32.425,32.4851,32.425,32.4851,700.0
2011-08-16 10:30:00,43.17,43.17,43.11,43.13,13400.0,32.4626,32.4626,32.4174,32.4325,13400.0
2011-08-16 10:35:00,43.18,43.19,43.15,43.19,1400.0,32.4701,32.4776,32.4475,32.4776,1400.0
2011-08-16 10:40:00,43.22,43.26,43.12,43.12,205800.0,32.5002,32.5302,32.425,32.425,205800.0
2011-08-16 10:45:00,43.11,43.16,43.11,43.14,1100.0,32.4174,32.455,32.4174,32.44,1100.0
2011-08-16 10:50:00,43.14,43.14,43.14,43.14,0.0,32.44,32.44,32.44,32.44,0.0
2011-08-16 10:55:00,43.22,43.29,43.22,43.29,1300.0,32.5002,32.5528,32.5002,32.5528,1300.0
2011-08-16 11:00:00,43.2,43.21,43.2,43.21,4900.0,32.4851,32.4926,32.4851,32.4926,4900.0
2011-08-16 11:05:00,43.21,43.21,43.19,43.19,500.0,32.4926,32.4926,32.4776,32.4776,500.0
2011-08-16 11:10:00,43.19,43.19,43.19,43.19,100.0,32.4776,32.4776,32.4776,32.4776,100.0
2011-08-16 11:15:00,43.16,43.16,43.15,43.15,5500.0,32.455,32.455,32.4475,32.4475,5500.0
2011-08-16 11:20:00,43.15,43.15,43.15,43.15,0.0,32.4475,32.4475,32.4475,32.4475,0.0
2011-08-16 11:25:00,43.2,43.27,43.2,43.27,600.0,32.4851,32.5378,32.4851,32.5378,600.0
2011-08-16 11:30:00,43.28,43.29,43.28,43.29,400.0,32.5453,32.5528,32.5453,32.5528,400.0
2011-08-16 11:35:00,43.28,43.3,43.28,43.3,1000.0,32.5453,32.5603,32.5453,32.5603,1000.0
2011-08-16 11:40:00,43.31,43.31,43.31,43.31,1000.0,32.5678,32.5678,32.5678,32.5678,1000.0
2011-08-16 11:45:00,43.41,43.42,43.4,43.42,19800.0,32.643,32.6506,32.6355,32.6506,19800.0
2011-08-16 11:50:00,43.42,43.42,43.42,43.42,800.0,32.6506,32.6506,32.6506,32.6506,800.0
2011-08-16 11:55:00,43.35,43.39,43.35,43.39,200.0,32.5979,32.628,32.5979,32.628,200.0
2011-08-16 12:00:00,43.35,43.35,43.35,43.35,4500.0,32.5979,32.5979,32.5979,32.5979,4500.0
2011-08-16 12:05:00,43.35,43.55,43.35,43.55,2800.0,32.5979,32.7483,32.5979,32.7483,2800.0
2011-08-16 12:10:00,43.55,43.57,43.34,43.46,11100.0,32.7483,32.7633,32.5904,32.6806,11100.0
2011-08-16 12:15:00,43.38,43.38,43.34,43.35,800.0,32.6205,32.6205,32.5904,32.5979,800.0
2011-08-16 12:20:00,43.32,43.47,43.3,43.33,800.0,32.5754,32.6882,32.5603,32.5829,800.0
2011-08-16 12:25:00,43.22,43.22,43.03,43.03,4400.0,32.5002,32.5002,32.3573,32.3573,4400.0
2011-08-16 12:30:00,43.06,43.08,43.0,43.08,8600.0,32.3798,32.3949,32.3347,32.3949,8600.0
2011-08-16 12:35:00,43.12,43.16,43.11,43.14,43500.0,32.425,32.455,32.4174,32.44,43500.0
2011-08-16 12:40:00,43.14,43.17,43.14,43.17,500.0,32.44,32.4626,32.44,32.4626,500.0
2011-08-16 12:45:00,43.13,43.13,43.04,43.06,10500.0,32.4325,32.4325,32.3648,32.3798,10500.0
2011-08-16 12:50:00,43.08,43.1,43.07,43.1,4200.0,32.3949,32.4099,32.3874,32.4099,4200.0
2011-08-16 12:55:00,43.08,43.08,42.95,42.95,400.0,32.3949,32.3949,32.2971,32.2971,400.0
2011-08-16 13:00:00,43.01,43.01,42.86,42.86,9800.0,32.3422,32.3422,32.2295,32.2295,9800.0
2011-08-16 13:05:00,42.78,42.81,42.71,42.71,2500.0,32.1693,32.1919,32.1167,32.1167,2500.0
2011-08-16 13:10:00,42.82,42.82,42.82,42.82,200.0,32.1994,32.1994,32.1994,32.1994,200.0
2011-08-16 13:15:00,42.82,42.82,42.82,42.82,0.0,32.1994,32.1994,32.1994,32.1994,0.0
2011-08-16 13:20:00,42.82,42.82,42.82,42.82,0.0,32.1994,32.1994,32.1994,32.1994,0.0
2011-08-16 13:25:00,42.96,42.96,42.9,42.91,1300.0,32.3046,32.3046,32.2595,32.267,1300.0
2011-08-16 13:30:00,42.92,43.02,42.9,42.97,24400.0,32.2746,32.3498,32.2595,32.3122,24400.0
2011-08-16 13:35:00,42.94,42.94,42.94,42.94,200.0,32.2896,32.2896,32.2896,32.2896,200.0
2011-08-16 13:40:00,42.92,42.92,42.92,42.92,100.0,32.2746,32.2746,32.2746,32.2746,100.0
2011-08-16 13:45:00,42.89,42.95,42.89,42.95,200.0,32.252,32.2971,32.252,32.2971,200.0
2011-08-16 13:50:00,43.08,43.1,43.08,43.1,800.0,32.3949,32.4099,32.3949,32.4099,800.0
2011-08-16 13:55:00,43.09,43.09,43.03,43.03,1100.0,32.4024,32.4024,32.3573,32.3573,1100.0
2011-08-16 14:00:00,43.07,43.07,43.07,43.07,100.0,32.3874,32.3874,32.3874,32.3874,100.0
2011-08-16 14:05:00,43.13,43.13,43.12,43.12,400.0,32.4325,32.4325,32.425,32.425,400.0
2011-08-16 14:10:00,43.13,43.22,43.13,43.21,1600.0,32.4325,32.5002,32.4325,32.4926,1600.0
2011-08-16 14:15:00,43.12,43.12,43.12,43.12,100.0,32.425,32.425,32.425,32.425,100.0
2011-08-16 14:20:00,43.18,43.2,43.1,43.1,39500.0,32.4701,32.4851,32.4099,32.4099,39500.0
2011-08-16 14:25:00,43.03,43.05,43.03,43.05,400.0,32.3573,32.3723,32.3573,32.3723,400.0
2011-08-16 14:30:00,43.05,43.05,43.0,43.0,1600.0,32.3723,32.3723,32.3347,32.3347,1600.0
2011-08-16 14:35:00,43.05,43.05,42.94,42.94,600.0,32.3723,32.3723,32.2896,32.2896,600.0
2011-08-16 14:40:00,43.01,43.02,42.98,43.02,600.0,32.3422,32.3498,32.3197,32.3498,600.0
2011-08-16 14:45:00,43.08,43.08,43.08,43.08,16500.0,32.3949,32.3949,32.3949,32.3949,16500.0
2011-08-16 14:50:00,43.09,43.13,43.0,43.0,26000.0,32.4024,32.4325,32.3347,32.3347,26000.0
2011-08-16 14:55:00,42.95,42.95,42.91,42.91,300.0,32.2971,32.2971,32.267,32.267,300.0
2011-08-16 15:00:00,43.0,43.01,42.99,42.99,3300.0,32.3347,32.3422,32.3272,32.3272,3300.0
2011-08-16 15:05:00,43.03,43.07,42.99,43.05,63200.0,32.3573,32.3874,32.3272,32.3723,63200.0
2011-08-16 15:10:00,43.06,43.06,43.04,43.04,1300.0,32.3798,32.3798,32.3648,32.3648,1300.0
2011-08-16 15:15:00,43.03,43.13,43.03,43.12,600.0,32.3573,32.4325,32.3573,32.425,600.0
2011-08-16 15:20:00,43.13,43.14,43.09,43.14,2500.0,32.4325,32.44,32.4024,32.44,2500.0
2011-08-16 15:25:00,43.19,43.29,43.19,43.28,55400.0,32.4776,32.5528,32.4776,32.5453,55400.0
2011-08-16 15:30:00,43.29,43.29,43.23,43.25,8600.0,32.5528,32.5528,32.5077,32.5227,8600.0
2011-08-16 15:35:00,43.26,43.26,43.24,43.24,5800.0,32.5302,32.5302,32.5152,32.5152,5800.0
2011-08-16 15:40:00,43.2,43.26,43.19,43.26,35800.0,32.4851,32.5302,32.4776,32.5302,35800.0
2011-08-16 15:45:00,43.27,43.27,43.09,43.14,58300.0,32.5378,32.5378,32.4024,32.44,58300.0
2011-08-16 15:50:00,43.12,43.12,43.06,43.06,42000.0,32.425,32.425,32.3798,32.3798,42000.0
2011-08-16 15:55:00,43.06,43.07,43.03,43.03,72600.0,32.3798,32.3874,32.3573,32.3573,72600.0
2011-08-17 09:30:00,43.49,43.5,43.34,43.5,18300.0,32.7032,32.7107,32.5904,32.7107,18300.0
2011-08-17 09:35:00,43.49,43.56,43.49,43.49,3500.0,32.7032,32.7558,32.7032,32.7032,3500.0
2011-08-17 09:40:00,43.52,43.55,43.49,43.55,3300.0,32.7258,32.7483,32.7032,32.7483,3300.0
2011-08-17 09:45:00,43.56,43.69,43.56,43.65,3400.0,32.7558,32.8536,32.7558,32.8235,3400.0
2011-08-17 09:50:00,43.66,43.71,43.66,43.71,4200.0,32.831,32.8686,32.831,32.8686,4200.0
2011-08-17 09:55:00,43.72,43.74,43.65,43.66,31400.0,32.8761,32.8912,32.8235,32.831,31400.0
2011-08-17 10:00:00,43.66,43.66,43.6,43.6,800.0,32.831,32.831,32.7859,32.7859,800.0
2011-08-17 10:05:00,43.64,43.64,43.56,43.6,19000.0,32.816,32.816,32.7558,32.7859,19000.0
2011-08-17 10:10:00,43.57,43.63,43.57,43.63,1700.0,32.7633,32.8085,32.7633,32.8085,1700.0
2011-08-17 10:15:00,43.65,43.69,43.65,43.68,3200.0,32.8235,32.8536,32.8235,32.8461,3200.0
2011-08-17 10:20:00,43.66,43.7,43.64,43.64,2400.0,32.831,32.8611,32.816,32.816,2400.0
2011-08-17 10:25:00,43.65,43.71,43.64,43.71,2200.0,32.8235,32.8686,32.816,32.8686,2200.0
2011-08-17 10:30:00,43.71,43.71,43.6,43.63,2300.0,32.8686,32.8686,32.7859,32.8085,2300.0
2011-08-17 10:35:00,43.59,43.62,43.58,43.62,1000.0,32.7784,32.8009,32.7709,32.8009,1000.0
2011-08-17 10:40:00,43.61,43.67,43.6,43.63,4300.0,32.7934,32.8385,32.7859,32.8085,4300.0
2011-08-17 10:45:00,43.61,43.63,43.58,43.61,10100.0,32.7934,32.8085,32.7709,32.7934,10100.0
2011-08-17 10:50:00,43.64,43.65,43.55,43.55,2100.0,32.816,32.8235,32.7483,32.7483,2100.0
2011-08-17 10:55:00,43.54,43.54,43.46,43.46,2300.0,32.7408,32.7408,32.6806,32.6806,2300.0
2011-08-17 11:00:00,43.46,43.49,43.44,43.49,5100.0,32.6806,32.7032,32.6656,32.7032,5100.0
2011-08-17 11:05:00,43.51,43.51,43.47,43.51,3300.0,32.7182,32.7182,32.6882,32.7182,3300.0
2011-08-17 11:10:00,43.49,43.54,43.49,43.51,1000.0,32.7032,32.7408,32.7032,32.7182,1000.0
2011-08-17 11:15:00,43.52,43.53,43.41,43.43,7800.0,32.7258,32.7333,32.643,32.6581,7800.0
2011-08-17 11:20:00,43.41,43.44,43.41,43.44,12500.0,32.643,32.6656,32.643,32.6656,12500.0
2011-08-17 11:25:00,43.41,43.41,43.35,43.4,3400.0,32.643,32.643,32.5979,32.6355,3400.0
2011-08-17 11:30:00,43.41,43.43,43.36,43.36,1600.0,32.643,32.6581,32.6054,32.6054,1600.0
2011-08-17 11:35:00,43.34,43.36,43.33,43.33,1100.0,32.5904,32.6054,32.5829,32.5829,1100.0
2011-08-17 11:40:00,43.31,43.41,43.26,43.27,11400.0,32.5678,32.643,32.5302,32.5378,11400.0
2011-08-17 11:45:00,43.28,43.28,43.26,43.26,200.0,32.5453,32.5453,32.5302,32.5302,200.0
2011-08-17 11:50:00,43.27,43.3,43.25,43.27,1000.0,32.5378,32.5603,32.5227,32.5378,1000.0
2011-08-17 11:55:00,43.23,43.23,43.13,43.18,2700.0,32.5077,32.5077,32.4325,32.4701,2700.0
2011-08-17 12:00:00,43.19,43.23,43.19,43.2,2800.0,32.4776,32.5077,32.4776,32.4851,2800.0
2011-08-17 12:05:00,43.14,43.14,43.06,43.07,7500.0,32.44,32.44,32.3798,32.3874,7500.0
2011-08-17 12:10:00,43.11,43.12,43.06,43.1,1500.0,32.4174,32.425,32.3798,32.4099,1500.0
2011-08-17 12:15:00,43.16,43.17,43.1,43.1,600.0,32.455,32.4626,32.4099,32.4099,600.0
2011-08-17 12:20:00,43.12,43.14,43.12,43.14,500.0,32.425,32.44,32.425,32.44,500.0
2011-08-17 12:25:00,43.13,43.18,43.12,43.18,4000.0,32.4325,32.4701,32.425,32.4701,4000.0
2011-08-17 12:30:00,43.19,43.21,43.19,43.21,800.0,32.4776,32.4926,32.4776,32.4926,800.0
2011-08-17 12:35:00,43.26,43.26,43.21,43.21,1900.0,32.5302,32.5302,32.4926,32.4926,1900.0
2011-08-17 12:40:00,43.24,43.25,43.24,43.25,400.0,32.5152,32.5227,32.5152,32.5227,400.0
2011-08-17 12:45:00,43.23,43.23,43.17,43.21,3000.0,32.5077,32.5077,32.4626,32.4926,3000.0
2011-08-17 12:50:00,43.25,43.26,43.19,43.21,7000.0,32.5227,32.5302,32.4776,32.4926,7000.0
2011-08-17 12:55:00,43.13,43.14,43.13,43.14,400.0,32.4325,32.44,32.4325,32.44,400.0
2011-08-17 13:00:00,43.11,43.11,43.05,43.09,1800.0,32.4174,32.4174,32.3723,32.4024,1800.0
2011-08-17 13:05:00,43.1,43.1,43.03,43.09,1400.0,32.4099,32.4099,32.3573,32.4024,1400.0
2011-08-17 13:10:00,43.11,43.19,43.07,43.16,4300.0,32.4174,32.4776,32.3874,32.455,4300.0
2011-08-17 13:15:00,43.14,43.16,43.13,43.16,2000.0,32.44,32.455,32.4325,32.455,2000.0
2011-08-17 13:20:00,43.18,43.19,43.05,43.06,3300.0,32.4701,32.4776,32.3723,32.3798,3300.0
2011-08-17 13:25:00,43.09,43.09,43.03,43.07,900.0,32.4024,32.4024,32.3573,32.3874,900.0
2011-08-17 13:30:00,43.08,43.11,43.02,43.03,8800.0,32.3949,32.4174,32.3498,32.3573,8800.0
2011-08-17 13:35:00,43.06,43.07,43.03,43.05,12600.0,32.3798,32.3874,32.3573,32.3723,12600.0
2011-08-17 13:40:00,43.02,43.02,42.95,43.0,11500.0,32.3498,32.3498,32.2971,32.3347,11500.0
2011-08-17 13:45:00,43.0,43.05,42.98,43.05,3800.0,32.3347,32.3723,32.3197,32.3723,3800.0
2011-08-17 13:50:00,43.03,43.12,43.03,43.12,7500.0,32.3573,32.425,32.3573,32.425,7500.0
2011-08-17 13:55:00,43.05,43.11,43.05,43.05,3200.0,32.3723,32.4174,32.3723,32.3723,3200.0
2011-08-17 14:00:00,43.08,43.13,43.08,43.13,1900.0,32.3949,32.4325,32.3949,32.4325,1900.0
2011-08-17 14:05:00,43.12,43.15,43.1,43.11,600.0,32.425,32.4475,32.4099,32.4174,600.0
2011-08-17 14:10:00,43.13,43.17,43.11,43.17,1300.0,32.4325,32.4626,32.4174,32.4626,1300.0
2011-08-17 14:15:00,43.19,43.19,43.12,43.19,25900.0,32.4776,32.4776,32.425,32.4776,25900.0
2011-08-17 14:20:00,43.22,43.22,43.17,43.18,3100.0,32.5002,32.5002,32.4626,32.4701,3100.0
2011-08-17 14:25:00,43.16,43.16,43.11,43.11,4400.0,32.455,32.455,32.4174,32.4174,4400.0
2011-08-17 14:30:00,43.13,43.17,43.12,43.12,1400.0,32.4325,32.4626,32.425,32.425,1400.0
2011-08-17 14:35:00,43.11,43.12,43.08,43.08,1300.0,32.4174,32.425,32.3949,32.3949,1300.0
2011-08-17 14:40:00,43.08,43.16,43.06,43.12,16800.0,32.3949,32.455,32.3798,32.425,16800.0
2011-08-17 14:45:00,43.11,43.11,43.06,43.1,7300.0,32.4174,32.4174,32.3798,32.4099,7300.0
2011-08-17 14:50:00,43.1,43.12,43.07,43.12,900.0,32.4099,32.425,32.3874,32.425,900.0
2011-08-17 14:55:00,43.12,43.2,43.12,43.2,12300.0,32.425,32.4851,32.425,32.4851,12300.0
2011-08-17 15:00:00,43.17,43.17,43.15,43.16,1200.0,32.4626,32.4626,32.4475,32.455,1200.0
2011-08-17 15:05:00,43.16,43.2,43.13,43.2,1700.0,32.455,32.4851,32.4325,32.4851,1700.0
2011-08-17 15:10:00,43.23,43.25,43.19,43.24,1500.0,32.5077,32.5227,32.4776,32.5152,1500.0
2011-08-17 15:15:00,43.21,43.23,43.16,43.23,5600.0,32.4926,32.5077,32.455,32.5077,5600.0
2011-08-17 15:20:00,43.25,43.29,43.23,43.26,4700.0,32.5227,32.5528,32.5077,32.5302,4700.0
2011-08-17 15:25:00,43.28,43.3,43.23,43.27,11600.0,32.5453,32.5603,32.5077,32.5378,11600.0
2011-08-17 15:30:00,43.27,43.27,43.25,43.25,40900.0,32.5378,32.5378,32.5227,32.5227,40900.0
2011-08-17 15:35:00,43.22,43.27,43.19,43.23,136300.0,32.5002,32.5378,32.4776,32.5077,136300.0
2011-08-17 15:40:00,43.23,43.26,43.22,43.25,103500.0,32.5077,32.5302,32.5002,32.5227,103500.0
2011-08-17 15:45:00,43.26,43.3,43.24,43.27,104200.0,32.5302,32.5603,32.5152,32.5378,104200.0
2011-08-17 15:50:00,43.29,43.29,43.21,43.24,1700.0,32.5528,32.5528,32.4926,32.5152,1700.0
2011-08-17 15:55:00,43.25,43.32,43.25,43.31,3100.0,32.5227,32.5754,32.5227,32.5678,3100.0
2011-08-18 09:30:00,41.84,41.92,41.78,41.82,103100.0,31.4624,31.5226,31.4173,31.4474,103100.0
2011-08-18 09:35:00,41.72,41.72,41.67,41.7,2800.0,31.3722,31.3722,31.3346,31.3572,2800.0
2011-08-18 09:40:00,41.69,41.69,41.62,41.62,200.0,31.3496,31.3496,31.297,31.297,200.0
2011-08-18 09:45:00,41.6,41.64,41.58,41.63,7300.0,31.282,31.312,31.2669,31.3045,7300.0
2011-08-18 09:50:00,41.63,41.71,41.63,41.66,11200.0,31.3045,31.3647,31.3045,31.3271,11200.0
2011-08-18 09:55:00,41.63,41.64,41.61,41.64,2500.0,31.3045,31.312,31.2895,31.312,2500.0
2011-08-18 10:00:00,41.59,41.6,41.19,41.26,28000.0,31.2744,31.282,30.9737,31.0263,28000.0
2011-08-18 10:05:00,41.26,41.26,40.99,41.21,3000.0,31.0263,31.0263,30.8233,30.9887,3000.0
2011-08-18 10:10:00,41.15,41.2,41.1,41.17,20800.0,30.9436,30.9812,30.906,30.9586,20800.0
2011-08-18 10:15:00,41.17,41.35,41.17,41.32,41600.0,30.9586,31.094,30.9586,31.0714,41600.0
2011-08-18 10:20:00,41.23,41.33,41.21,41.33,2000.0,31.0037,31.0789,30.9887,31.0789,2000.0
2011-08-18 10:25:00,41.37,41.39,41.36,41.36,1400.0,31.109,31.1241,31.1015,31.1015,1400.0
2011-08-18 10:30:00,41.25,41.32,41.21,41.23,8300.0,31.0188,31.0714,30.9887,31.0037,8300.0
2011-08-18 10:35:00,41.25,41.26,41.24,41.24,1000.0,31.0188,31.0263,31.0113,31.0113,1000.0
2011-08-18 10:40:00,41.27,41.27,41.18,41.21,800.0,31.0338,31.0338,30.9661,30.9887,800.0
2011-08-18 10:45:00,41.21,41.31,41.16,41.31,101500.0,30.9887,31.0639,30.9511,31.0639,101500.0
2011-08-18 10:50:00,41.36,41.43,41.36,41.43,1300.0,31.1015,31.1541,31.1015,31.1541,1300.0
2011-08-18 10:55:00,41.41,41.41,41.34,41.4,1300.0,31.1391,31.1391,31.0865,31.1316,1300.0
2011-08-18 11:00:00,41.47,41.47,41.36,41.38,5100.0,31.1842,31.1842,31.1015,31.1165,5100.0
2011-08-18 11:05:00,41.36,41.38,41.29,41.34,5100.0,31.1015,31.1165,31.0489,31.0865,5100.0
2011-08-18 11:10:00,41.28,41.35,41.28,41.3,13400.0,31.0413,31.094,31.0413,31.0564,13400.0
2011-08-18 11:15:00,41.27,41.27,41.19,41.26,1300.0,31.0338,31.0338,30.9737,31.0263,1300.0
2011-08-18 11:20:00,41.17,41.18,41.16,41.16,7000.0,30.9586,30.9661,30.9511,30.9511,7000.0
2011-08-18 11:25:00,41.26,41.36,41.26,41.35,3000.0,31.0263,31.1015,31.0263,31.094,3000.0
2011-08-18 11:30:00,41.31,41.48,41.31,41.45,2800.0,31.0639,31.1917,31.0639,31.1692,2800.0
2011-08-18 11:35:00,41.39,41.54,41.39,41.53,7000.0,31.1241,31.2368,31.1241,31.2293,7000.0
2011-08-18 11:40:00,41.49,41.54,41.49,41.53,2500.0,31.1993,31.2368,31.1993,31.2293,2500.0
2011-08-18 11:45:00,41.62,41.62,41.6,41.6,1500.0,31.297,31.297,31.282,31.282,1500.0
2011-08-18 11:50:00,41.61,41.61,41.59,41.6,700.0,31.2895,31.2895,31.2744,31.282,700.0
2011-08-18 11:55:00,41.6,41.62,41.58,41.62,1500.0,31.282,31.297,31.2669,31.297,1500.0
2011-08-18 12:00:00,41.61,41.61,41.43,41.43,4400.0,31.2895,31.2895,31.1541,31.1541,4400.0
2011-08-18 12:05:00,41.49,41.49,41.45,41.45,600.0,31.1993,31.1993,31.1692,31.1692,600.0
2011-08-18 12:10:00,41.47,41.55,41.47,41.55,4300.0,31.1842,31.2444,31.1842,31.2444,4300.0
2011-08-18 12:15:00,41.6,41.6,41.6,41.6,200.0,31.282,31.282,31.282,31.282,200.0
2011-08-18 12:20:00,41.58,41.59,41.56,41.56,700.0,31.2669,31.2744,31.2519,31.2519,700.0
2011-08-18 12:25:00,41.54,41.58,41.52,41.52,7200.0,31.2368,31.2669,31.2218,31.2218,7200.0
2011-08-18 12:30:00,41.52,41.56,41.52,41.53,1400.0,31.2218,31.2519,31.2218,31.2293,1400.0
2011-08-18 12:35:00,41.53,41.53,41.53,41.53,0.0,31.2293,31.2293,31.2293,31.2293,0.0
2011-08-18 12:40:00,41.5,41.51,41.48,41.49,3500.0,31.2068,31.2143,31.1917,31.1993,3500.0
2011-08-18 12:45:00,41.48,41.48,41.44,41.44,1300.0,31.1917,31.1917,31.1617,31.1617,1300.0
2011-08-18 12:50:00,41.44,41.45,41.42,41.43,3000.0,31.1617,31.1692,31.1466,31.1541,3000.0
2011-08-18 12:55:00,41.43,41.43,41.43,41.43,500.0,31.1541,31.1541,31.1541,31.1541,500.0
2011-08-18 13:00:00,41.47,41.5,41.47,41.5,2800.0,31.1842,31.2068,31.1842,31.2068,2800.0
2011-08-18 13:05:00,41.48,41.48,41.4,41.4,500.0,31.1917,31.1917,31.1316,31.1316,500.0
2011-08-18 13:10:00,41.33,41.33,41.32,41.32,400.0,31.0789,31.0789,31.0714,31.0714,400.0
2011-08-18 13:15:00,41.3,41.32,41.28,41.28,5800.0,31.0564,31.0714,31.0413,31.0413,5800.0
2011-08-18 13:20:00,41.34,41.36,41.32,41.36,3000.0,31.0865,31.1015,31.0714,31.1015,3000.0
2011-08-18 13:25:00,41.35,41.4,41.35,41.4,13400.0,31.094,31.1316,31.094,31.1316,13400.0
2011-08-18 13:30:00,41.36,41.36,41.22,41.22,2300.0,31.1015,31.1015,30.9962,30.9962,2300.0
2011-08-18 13:35:00,41.2,41.24,41.15,41.15,3700.0,30.9812,31.0113,30.9436,30.9436,3700.0
2011-08-18 13:40:00,41.19,41.21,41.19,41.21,9200.0,30.9737,30.9887,30.9737,30.9887,9200.0
2011-08-18 13:45:00,41.24,41.32,41.22,41.32,8900.0,31.0113,31.0714,30.9962,31.0714,8900.0
2011-08-18 13:50:00,41.33,41.34,41.29,41.29,5600.0,31.0789,31.0865,31.0489,31.0489,5600.0
2011-08-18 13:55:00,41.28,41.28,41.2,41.21,2900.0,31.0413,31.0413,30.9812,30.9887,2900.0
2011-08-18 14:00:00,41.26,41.44,41.26,41.41,2300.0,31.0263,31.1617,31.0263,31.1391,2300.0
2011-08-18 14:05:00,41.4,41.42,41.37,41.37,1700.0,31.1316,31.1466,31.109,31.109,1700.0
2011-08-18 14:10:00,41.41,41.41,41.3,41.31,800.0,31.1391,31.1391,31.0564,31.0639,800.0
2011-08-18 14:15:00,41.34,41.44,41.34,41.44,1300.0,31.0865,31.1617,31.0865,31.1617,1300.0
2011-08-18 14:20:00,41.46,41.46,41.41,41.42,1000.0,31.1767,31.1767,31.1391,31.1466,1000.0
2011-08-18 14:25:00,41.48,41.48,41.42,41.42,1700.0,31.1917,31.1917,31.1466,31.1466,1700.0
2011-08-18 14:30:00,41.37,41.39,41.36,41.38,8400.0,31.109,31.1241,31.1015,31.1165,8400.0
2011-08-18 14:35:00,41.38,41.43,41.38,41.4,900.0,31.1165,31.1541,31.1165,31.1316,900.0
2011-08-18 14:40:00,41.41,41.41,41.34,41.34,40700.0,31.1391,31.1391,31.0865,31.0865,40700.0
2011-08-18 14:45:00,41.33,41.34,41.31,41.31,4600.0,31.0789,31.0865,31.0639,31.0639,4600.0
2011-08-18 14:50:00,41.3,41.3,41.24,41.24,1000.0,31.0564,31.0564,31.0113,31.0113,1000.0
2011-08-18 14:55:00,41.26,41.26,41.15,41.15,1100.0,31.0263,31.0263,30.9436,30.9436,1100.0
2011-08-18 15:00:00,41.13,41.14,41.08,41.08,21800.0,30.9285,30.9361,30.8909,30.8909,21800.0
2011-08-18 15:05:00,41.11,41.21,41.11,41.15,500.0,30.9135,30.9887,30.9135,30.9436,500.0
2011-08-18 15:10:00,41.14,41.22,41.14,41.19,12200.0,30.9361,30.9962,30.9361,30.9737,12200.0
2011-08-18 15:15:00,41.2,41.2,41.14,41.17,1700.0,30.9812,30.9812,30.9361,30.9586,1700.0
2011-08-18 15:20:00,41.19,41.19,41.09,41.1,14500.0,30.9737,30.9737,30.8985,30.906,14500.0
2011-08-18 15:25:00,41.11,41.25,41.11,41.25,29800.0,30.9135,31.0188,30.9135,31.0188,29800.0
2011-08-18 15:30:00,41.22,41.23,41.22,41.23,1500.0,30.9962,31.0037,30.9962,31.0037,1500.0
2011-08-18 15:35:00,41.27,41.27,41.16,41.19,4400.0,31.0338,31.0338,30.9511,30.9737,4400.0
2011-08-18 15:40:00,41.11,41.13,40.99,41.02,11600.0,30.9135,30.9285,30.8233,30.8458,11600.0
2011-08-18 15:45:00,40.98,41.12,40.98,41.12,1500.0,30.8157,30.921,30.8157,30.921,1500.0
2011-08-18 15:50:00,41.15,41.33,41.15,41.3,1900.0,30.9436,31.0789,30.9436,31.0564,1900.0
2011-08-18 15:55:00,41.37,41.43,41.32,41.35,12200.0,31.109,31.1541,31.0714,31.094,12200.0
2011-08-19 09:30:00,40.89,40.98,40.85,40.98,31900.0,30.7481,30.8157,30.718,30.8157,31900.0
2011-08-19 09:35:00,40.99,41.19,40.99,41.13,46400.0,30.8233,30.9737,30.8233,30.9285,46400.0
2011-08-19 09:40:00,41.17,41.25,41.17,41.25,1500.0,30.9586,31.0188,30.9586,31.0188,1500.0
2011-08-19 09:45:00,41.22,41.22,41.09,41.09,1200.0,30.9962,30.9962,30.8985,30.8985,1200.0
2011-08-19 09:50:00,41.02,41.11,40.96,41.11,1400.0,30.8458,30.9135,30.8007,30.9135,1400.0
2011-08-19 09:55:00,41.06,41.28,41.06,41.27,900.0,30.8759,31.0413,30.8759,31.0338,900.0
2011-08-19 10:00:00,41.26,41.41,41.26,41.4,1300.0,31.0263,31.1391,31.0263,31.1316,1300.0
2011-08-19 10:05:00,41.4,41.4,41.21,41.36,2900.0,31.1316,31.1316,30.9887,31.1015,2900.0
2011-08-19 10:10:00,41.31,41.38,41.31,41.38,300.0,31.0639,31.1165,31.0639,31.1165,300.0
2011-08-19 10:15:00,41.33,41.54,41.3,41.5,2100.0,31.0789,31.2368,31.0564,31.2068,2100.0
2011-08-19 10:20:00,41.47,41.5,41.46,41.47,600.0,31.1842,31.2068,31.1767,31.1842,600.0
2011-08-19 10:25:00,41.56,41.79,41.56,41.7,11300.0,31.2519,31.4248,31.2519,31.3572,11300.0
2011-08-19 10:30:00,41.71,41.71,41.61,41.61,3600.0,31.3647,31.3647,31.2895,31.2895,3600.0
2011-08-19 10:35:00,41.64,41.64,41.5,41.51,600.0,31.312,31.312,31.2068,31.2143,600.0
2011-08-19 10:40:00,41.47,41.6,41.47,41.48,1300.0,31.1842,31.282,31.1842,31.1917,1300.0
2011-08-19 10:45:00,41.43,41.47,41.41,41.45,22700.0,31.1541,31.1842,31.1391,31.1692,22700.0
2011-08-19 10:50:00,41.49,41.49,41.4,41.44,30300.0,31.1993,31.1993,31.1316,31.1617,30300.0
2011-08-19 10:55:00,41.45,41.46,41.38,41.39,226600.0,31.1692,31.1767,31.1165,31.1241,226600.0
2011-08-19 11:00:00,41.37,41.45,41.36,41.36,9400.0,31.109,31.1692,31.1015,31.1015,9400.0
2011-08-19 11:05:00,41.32,41.32,41.21,41.23,3800.0,31.0714,31.0714,30.9887,31.0037,3800.0
2011-08-19 11:10:00,41.24,41.24,41.15,41.15,6500.0,31.0113,31.0113,30.9436,30.9436,6500.0
2011-08-19 11:15:00,41.11,41.13,41.07,41.13,2900.0,30.9135,30.9285,30.8834,30.9285,2900.0
2011-08-19 11:20:00,41.1,41.17,41.1,41.17,1200.0,30.906,30.9586,30.906,30.9586,1200.0
2011-08-19 11:25:00,41.19,41.19,41.1,41.1,5200.0,30.9737,30.9737,30.906,30.906,5200.0
2011-08-19 11:30:00,41.09,41.12,41.06,41.06,11300.0,30.8985,30.921,30.8759,30.8759,11300.0
2011-08-19 11:35:00,41.0,41.08,40.99,41.08,1300.0,30.8308,30.8909,30.8233,30.8909,1300.0
2011-08-19 11:40:00,41.07,41.19,41.07,41.19,1700.0,30.8834,30.9737,30.8834,30.9737,1700.0
2011-08-19 11:45:00,41.13,41.13,41.08,41.08,1200.0,30.9285,30.9285,30.8909,30.8909,1200.0
2011-08-19 11:50:00,41.11,41.2,41.11,41.18,8700.0,30.9135,30.9812,30.9135,30.9661,8700.0
2011-08-19 11:55:00,41.2,41.24,41.16,41.24,21800.0,30.9812,31.0113,30.9511,31.0113,21800.0
2011-08-19 12:00:00,41.23,41.23,41.14,41.14,1000.0,31.0037,31.0037,30.9361,30.9361,1000.0
2011-08-19 12:05:00,41.14,41.14,41.14,41.14,10500.0,30.9361,30.9361,30.9361,30.9361,10500.0
2011-08-19 12:10:00,41.08,41.11,41.08,41.11,300.0,30.8909,30.9135,30.8909,30.9135,300.0
2011-08-19 12:15:00,41.11,41.11,41.11,41.11,800.0,30.9135,30.9135,30.9135,30.9135,800.0
2011-08-19 12:20:00,41.11,41.11,41.09,41.09,1000.0,30.9135,30.9135,30.8985,30.8985,1000.0
2011-08-19 12:25:00,41.07,41.1,41.07,41.1,200.0,30.8834,30.906,30.8834,30.906,200.0
2011-08-19 12:30:00,41.13,41.14,41.13,41.14,200.0,30.9285,30.9361,30.9285,30.9361,200.0
2011-08-19 12:35:00,41.19,41.19,41.19,41.19,400.0,30.9737,30.9737,30.9737,30.9737,400.0
2011-08-19 12:40:00,41.14,41.17,41.14,41.17,500.0,30.9361,30.9586,30.9361,30.9586,500.0
2011-08-19 12:45:00,41.18,41.23,41.18,41.23,500.0,30.9661,31.0037,30.9661,31.0037,500.0
2011-08-19 12:50:00,41.22,41.23,41.22,41.23,2100.0,30.9962,31.0037,30.9962,31.0037,2100.0
2011-08-19 12:55:00,41.19,41.19,41.19,41.19,800.0,30.9737,30.9737,30.9737,30.9737,800.0
2011-08-19 13:00:00,41.11,41.11,41.08,41.09,800.0,30.9135,30.9135,30.8909,30.8985,800.0
2011-08-19 13:05:00,41.05,41.13,41.05,41.13,400.0,30.8684,30.9285,30.8684,30.9285,400.0
2011-08-19 13:10:00,41.18,41.19,41.17,41.19,1300.0,30.9661,30.9737,30.9586,30.9737,1300.0
2011-08-19 13:15:00,41.19,41.19,41.12,41.12,200.0,30.9737,30.9737,30.921,30.921,200.0
2011-08-19 13:20:00,41.17,41.19,41.14,41.15,20200.0,30.9586,30.9737,30.9361,30.9436,20200.0
2011-08-19 13:25:00,41.09,41.12,41.09,41.12,300.0,30.8985,30.921,30.8985,30.921,300.0
2011-08-19 13:30:00,41.0,41.03,41.0,41.0,400.0,30.8308,30.8533,30.8308,30.8308,400.0
2011-08-19 13:35:00,41.0,41.01,41.0,41.01,400.0,30.8308,30.8383,30.8308,30.8383,400.0
2011-08-19 13:40:00,40.99,40.99,40.93,40.95,11100.0,30.8233,30.8233,30.7781,30.7932,11100.0
2011-08-19 13:45:00,40.91,40.98,40.91,40.98,500.0,30.7631,30.8157,30.7631,30.8157,500.0
2011-08-19 13:50:00,40.98,40.98,40.97,40.98,300.0,30.8157,30.8157,30.8082,30.8157,300.0
2011-08-19 13:55:00,40.98,41.0,40.98,41.0,600.0,30.8157,30.8308,30.8157,30.8308,600.0
2011-08-19 14:00:00,40.97,41.03,40.97,40.98,300.0,30.8082,30.8533,30.8082,30.8157,300.0
2011-08-19 14:05:00,40.85,40.88,40.84,40.88,500.0,30.718,30.7405,30.7105,30.7405,500.0
2011-08-19 14:10:00,40.85,40.94,40.85,40.94,600.0,30.718,30.7857,30.718,30.7857,600.0
2011-08-19 14:15:00,40.89,40.91,40.82,40.82,500.0,30.7481,30.7631,30.6954,30.6954,500.0
2011-08-19 14:20:00,40.78,40.78,40.71,40.74,2300.0,30.6654,30.6654,30.6127,30.6353,2300.0
2011-08-19 14:25:00,40.74,40.79,40.74,40.79,600.0,30.6353,30.6729,30.6353,30.6729,600.0
2011-08-19 14:30:00,40.78,40.78,40.67,40.67,31200.0,30.6654,30.6654,30.5826,30.5826,31200.0
2011-08-19 14:35:00,40.66,40.8,40.66,40.8,26600.0,30.5751,30.6804,30.5751,30.6804,26600.0
2011-08-19 14:40:00,40.79,40.85,40.76,40.85,12300.0,30.6729,30.718,30.6503,30.718,12300.0
2011-08-19 14:45:00,40.84,40.84,40.74,40.75,17500.0,30.7105,30.7105,30.6353,30.6428,17500.0
2011-08-19 14:50:00,40.76,40.76,40.69,40.74,1300.0,30.6503,30.6503,30.5977,30.6353,1300.0
2011-08-19 14:55:00,40.75,40.77,40.74,40.77,500.0,30.6428,30.6578,30.6353,30.6578,500.0
2011-08-19 15:00:00,40.7,40.75,40.65,40.7,3600.0,30.6052,30.6428,30.5676,30.6052,3600.0
2011-08-19 15:05:00,40.75,40.75,40.64,40.64,400.0,30.6428,30.6428,30.5601,30.5601,400.0
2011-08-19 15:10:00,40.7,40.7,40.7,40.7,100.0,30.6052,30.6052,30.6052,30.6052,100.0
2011-08-19 15:15:00,40.6,40.65,40.56,40.65,1600.0,30.53,30.5676,30.4999,30.5676,1600.0
2011-08-19 15:20:00,40.68,40.75,40.68,40.72,1300.0,30.5902,30.6428,30.5902,30.6202,1300.0
2011-08-19 15:25:00,40.76,40.79,40.71,40.75,11900.0,30.6503,30.6729,30.6127,30.6428,11900.0
2011-08-19 15:30:00,40.75,40.77,40.61,40.61,73500.0,30.6428,30.6578,30.5375,30.5375,73500.0
2011-08-19 15:35:00,40.6,40.63,40.6,40.62,21400.0,30.53,30.5526,30.53,30.545,21400.0
2011-08-19 15:40:00,40.64,40.75,40.64,40.65,73600.0,30.5601,30.6428,30.5601,30.5676,73600.0
2011-08-19 15:45:00,40.69,40.74,40.67,40.72,2500.0,30.5977,30.6353,30.5826,30.6202,2500.0
2011-08-19 15:50:00,40.76,40.81,40.67,40.67,1400.0,30.6503,30.6879,30.5826,30.5826,1400.0
2011-08-19 15:55:00,40.65,40.65,40.55,40.56,12300.0,30.5676,30.5676,30.4924,30.4999,12300.0
2011-08-22 09:30:00,41.67,41.7,41.57,41.57,24400.0,31.3346,31.3572,31.2594,31.2594,24400.0
2011-08-22 09:35:00,41.57,41.57,41.45,41.45,7000.0,31.2594,31.2594,31.1692,31.1692,7000.0
2011-08-22 09:40:00,41.52,41.52,41.41,41.43,6100.0,31.2218,31.2218,31.1391,31.1541,6100.0
2011-08-22 09:45:00,41.42,41.45,41.37,41.45,5400.0,31.1466,31.1692,31.109,31.1692,5400.0
2011-08-22 09:50:00,41.47,41.47,41.36,41.36,15400.0,31.1842,31.1842,31.1015,31.1015,15400.0
2011-08-22 09:55:00,41.34,41.38,41.31,41.32,14200.0,31.0865,31.1165,31.0639,31.0714,14200.0
2011-08-22 10:00:00,41.34,41.36,41.27,41.27,19100.0,31.0865,31.1015,31.0338,31.0338,19100.0
2011-08-22 10:05:00,41.26,41.26,41.22,41.22,2100.0,31.0263,31.0263,30.9962,30.9962,2100.0
2011-08-22 10:10:00,41.18,41.2,41.15,41.2,12500.0,30.9661,30.9812,30.9436,30.9812,12500.0
2011-08-22 10:15:00,41.24,41.31,41.23,41.31,8900.0,31.0113,31.0639,31.0037,31.0639,8900.0
2011-08-22 10:20:00,41.33,41.35,41.33,41.35,26200.0,31.0789,31.094,31.0789,31.094,26200.0
2011-08-22 10:25:00,41.32,41.35,41.3,41.3,10000.0,31.0714,31.094,31.0564,31.0564,10000.0
2011-08-22 10:30:00,41.35,41.39,41.33,41.39,14200.0,31.094,31.1241,31.0789,31.1241,14200.0
2011-08-22 10:35:00,41.3,41.3,41.23,41.23,4300.0,31.0564,31.0564,31.0037,31.0037,4300.0
2011-08-22 10:40:00,41.27,41.27,41.22,41.24,5600.0,31.0338,31.0338,30.9962,31.0113,5600.0
2011-08-22 10:45:00,41.22,41.29,41.22,41.25,16700.0,30.9962,31.0489,30.9962,31.0188,16700.0
2011-08-22 10:50:00,41.3,41.31,41.12,41.12,6700.0,31.0564,31.0639,30.921,30.921,6700.0
2011-08-22 10:55:00,41.11,41.13,41.08,41.08,15500.0,30.9135,30.9285,30.8909,30.8909,15500.0
2011-08-22 11:00:00,41.05,41.13,41.03,41.07,17400.0,30.8684,30.9285,30.8533,30.8834,17400.0
2011-08-22 11:05:00,41.08,41.1,41.03,41.1,4500.0,30.8909,30.906,30.8533,30.906,4500.0
2011-08-22 11:10:00,41.11,41.11,41.03,41.07,31700.0,30.9135,30.9135,30.8533,30.8834,31700.0
2011-08-22 11:15:00,41.08,41.13,41.02,41.05,12800.0,30.8909,30.9285,30.8458,30.8684,12800.0
2011-08-22 11:20:00,41.0,41.02,40.98,40.98,3800.0,30.8308,30.8458,30.8157,30.8157,3800.0
2011-08-22 11:25:00,41.01,41.01,41.0,41.0,4800.0,30.8383,30.8383,30.8308,30.8308,4800.0
2011-08-22 11:30:00,41.09,41.1,41.02,41.03,10100.0,30.8985,30.906,30.8458,30.8533,10100.0
2011-08-22 11:35:00,41.03,41.03,40.88,40.91,8400.0,30.8533,30.8533,30.7405,30.7631,8400.0
2011-08-22 11:40:00,40.89,40.89,40.85,40.85,24100.0,30.7481,30.7481,30.718,30.718,24100.0
2011-08-22 11:45:00,40.89,40.91,40.89,40.91,2500.0,30.7481,30.7631,30.7481,30.7631,2500.0
2011-08-22 11:50:00,40.88,40.88,40.83,40.83,3700.0,30.7405,30.7405,30.703,30.703,3700.0
2011-08-22 11:55:00,40.83,40.83,40.75,40.83,16200.0,30.703,30.703,30.6428,30.703,16200.0
2011-08-22 12:00:00,40.83,40.9,40.83,40.88,12700.0,30.703,30.7556,30.703,30.7405,12700.0
2011-08-22 12:05:00,40.88,40.99,40.88,40.99,2900.0,30.7405,30.8233,30.7405,30.8233,2900.0
2011-08-22 12:10:00,40.99,41.03,40.98,41.02,20500.0,30.8233,30.8533,30.8157,30.8458,20500.0
2011-08-22 12:15:00,40.99,40.99,40.92,40.92,3600.0,30.8233,30.8233,30.7706,30.7706,3600.0
2011-08-22 12:20:00,41.02,41.06,40.96,40.96,6500.0,30.8458,30.8759,30.8007,30.8007,6500.0
2011-08-22 12:25:00,40.97,41.03,40.93,40.94,5500.0,30.8082,30.8533,30.7781,30.7857,5500.0
2011-08-22 12:30:00,40.99,40.99,40.87,40.87,4600.0,30.8233,30.8233,30.733,30.733,4600.0
2011-08-22 12:35:00,40.87,40.92,40.87,40.9,7600.0,30.733,30.7706,30.733,30.7556,7600.0
2011-08-22 12:40:00,40.93,40.97,40.87,40.97,4900.0,30.7781,30.8082,30.733,30.8082,4900.0
2011-08-22 12:45:00,40.96,41.09,40.96,41.09,7300.0,30.8007,30.8985,30.8007,30.8985,7300.0
2011-08-22 12:50:00,41.06,41.12,41.02,41.12,5900.0,30.8759,30.921,30.8458,30.921,5900.0
2011-08-22 12:55:00,41.17,41.21,41.16,41.19,6800.0,30.9586,30.9887,30.9511,30.9737,6800.0
2011-08-22 13:00:00,41.15,41.2,41.15,41.2,7500.0,30.9436,30.9812,30.9436,30.9812,7500.0
2011-08-22 13:05:00,41.23,41.25,41.22,41.23,26400.0,31.0037,31.0188,30.9962,31.0037,26400.0
2011-08-22 13:10:00,41.18,41.2,41.18,41.18,7600.0,30.9661,30.9812,30.9661,30.9661,7600.0
2011-08-22 13:15:00,41.15,41.2,41.15,41.17,2900.0,30.9436,30.9812,30.9436,30.9586,2900.0
2011-08-22 13:20:00,41.18,41.25,41.18,41.2,1400.0,30.9661,31.0188,30.9661,30.9812,1400.0
2011-08-22 13:25:00,41.2,41.22,41.09,41.09,8000.0,30.9812,30.9962,30.8985,30.8985,8000.0
2011-08-22 13:30:00,41.14,41.17,41.04,41.06,12900.0,30.9361,30.9586,30.8609,30.8759,12900.0
2011-08-22 13:35:00,41.04,41.06,41.01,41.05,18800.0,30.8609,30.8759,30.8383,30.8684,18800.0
2011-08-22 13:40:00,41.05,41.1,41.05,41.07,3400.0,30.8684,30.906,30.8684,30.8834,3400.0
2011-08-22 13:45:00,41.06,41.07,41.01,41.02,32300.0,30.8759,30.8834,30.8383,30.8458,32300.0
2011-08-22 13:50:00,41.03,41.04,40.98,40.98,8700.0,30.8533,30.8609,30.8157,30.8157,8700.0
2011-08-22 13:55:00,41.03,41.06,41.02,41.04,11500.0,30.8533,30.8759,30.8458,30.8609,11500.0
2011-08-22 14:00:00,41.06,41.09,41.01,41.03,6900.0,30.8759,30.8985,30.8383,30.8533,6900.0
2011-08-22 14:05:00,41.04,41.11,41.03,41.1,2600.0,30.8609,30.9135,30.8533,30.906,2600.0
2011-08-22 14:10:00,41.1,41.11,41.09,41.1,10400.0,30.906,30.9135,30.8985,30.906,10400.0
2011-08-22 14:15:00,41.15,41.2,41.05,41.05,10900.0,30.9436,30.9812,30.8684,30.8684,10900.0
2011-08-22 14:20:00,41.06,41.14,41.05,41.07,9100.0,30.8759,30.9361,30.8684,30.8834,9100.0
2011-08-22 14:25:00,41.09,41.12,41.04,41.09,10200.0,30.8985,30.921,30.8609,30.8985,10200.0
2011-08-22 14:30:00,41.05,41.05,40.98,41.05,24500.0,30.8684,30.8684,30.8157,30.8684,24500.0
2011-08-22 14:35:00,41.04,41.04,40.98,41.0,17300.0,30.8609,30.8609,30.8157,30.8308,17300.0
2011-08-22 14:40:00,41.01,41.06,41.0,41.02,8500.0,30.8383,30.8759,30.8308,30.8458,8500.0
2011-08-22 14:45:00,41.0,41.04,41.0,41.02,12600.0,30.8308,30.8609,30.8308,30.8458,12600.0
2011-08-22 14:50:00,41.03,41.03,40.96,40.96,14400.0,30.8533,30.8533,30.8007,30.8007,14400.0
2011-08-22 14:55:00,40.95,40.98,40.91,40.92,18400.0,30.7932,30.8157,30.7631,30.7706,18400.0
2011-08-22 15:00:00,40.91,40.97,40.89,40.94,20000.0,30.7631,30.8082,30.7481,30.7857,20000.0
2011-08-22 15:05:00,40.96,41.03,40.94,40.96,72000.0,30.8007,30.8533,30.7857,30.8007,72000.0
2011-08-22 15:10:00,41.01,41.05,40.98,41.05,5100.0,30.8383,30.8684,30.8157,30.8684,5100.0
2011-08-22 15:15:00,41.05,41.05,41.01,41.03,19900.0,30.8684,30.8684,30.8383,30.8533,19900.0
2011-08-22 15:20:00,41.01,41.07,40.99,41.07,11700.0,30.8383,30.8834,30.8233,30.8834,11700.0
2011-08-22 15:25:00,41.08,41.09,41.01,41.04,20500.0,30.8909,30.8985,30.8383,30.8609,20500.0
2011-08-22 15:30:00,41.02,41.06,41.0,41.0,15200.0,30.8458,30.8759,30.8308,30.8308,15200.0
2011-08-22 15:35:00,41.01,41.04,40.99,40.99,5900.0,30.8383,30.8609,30.8233,30.8233,5900.0
2011-08-22 15:40:00,40.97,41.02,40.96,41.02,12000.0,30.8082,30.8458,30.8007,30.8458,12000.0
2011-08-22 15:45:00,41.06,41.06,40.92,40.93,21300.0,30.8759,30.8759,30.7706,30.7781,21300.0
2011-08-22 15:50:00,40.89,40.9,40.78,40.78,11600.0,30.7481,30.7556,30.6654,30.6654,11600.0
2011-08-22 15:55:00,40.83,40.88,40.8,40.88,24800.0,30.703,30.7405,30.6804,30.7405,24800.0
2011-08-23 09:30:00,41.17,41.2,41.07,41.09,11900.0,30.9586,30.9812,30.8834,30.8985,11900.0
2011-08-23 09:35:00,41.02,41.13,40.96,40.96,3200.0,30.8458,30.9285,30.8007,30.8007,3200.0
2011-08-23 09:40:00,40.93,41.09,40.93,41.01,7800.0,30.7781,30.8985,30.7781,30.8383,7800.0
2011-08-23 09:45:00,41.01,41.05,40.98,41.05,1800.0,30.8383,30.8684,30.8157,30.8684,1800.0
2011-08-23 09:50:00,41.04,41.04,41.04,41.04,100.0,30.8609,30.8609,30.8609,30.8609,100.0
2011-08-23 09:55:00,41.1,41.2,41.1,41.12,1400.0,30.906,30.9812,30.906,30.921,1400.0
2011-08-23 10:00:00,41.08,41.2,41.07,41.2,1600.0,30.8909,30.9812,30.8834,30.9812,1600.0
2011-08-23 10:05:00,41.23,41.4,41.22,41.4,46300.0,31.0037,31.1316,30.9962,31.1316,46300.0
2011-08-23 10:10:00,41.37,41.41,41.33,41.33,13500.0,31.109,31.1391,31.0789,31.0789,13500.0
2011-08-23 10:15:00,41.3,41.32,41.25,41.27,2900.0,31.0564,31.0714,31.0188,31.0338,2900.0
2011-08-23 10:20:00,41.26,41.26,41.2,41.22,3500.0,31.0263,31.0263,30.9812,30.9962,3500.0
2011-08-23 10:25:00,41.3,41.32,41.28,41.28,6000.0,31.0564,31.0714,31.0413,31.0413,6000.0
2011-08-23 10:30:00,41.31,41.33,41.25,41.28,3500.0,31.0639,31.0789,31.0188,31.0413,3500.0
2011-08-23 10:35:00,41.39,41.39,41.39,41.39,400.0,31.1241,31.1241,31.1241,31.1241,400.0
2011-08-23 10:40:00,41.4,41.44,41.39,41.39,12100.0,31.1316,31.1617,31.1241,31.1241,12100.0
2011-08-23 10:45:00,41.38,41.41,41.38,41.4,500.0,31.1165,31.1391,31.1165,31.1316,500.0
2011-08-23 10:50:00,41.41,41.41,41.29,41.29,12400.0,31.1391,31.1391,31.0489,31.0489,12400.0
2011-08-23 10:55:00,41.3,41.31,41.23,41.23,12400.0,31.0564,31.0639,31.0037,31.0037,12400.0
2011-08-23 11:00:00,41.27,41.28,41.23,41.23,1800.0,31.0338,31.0413,31.0037,31.0037,1800.0
2011-08-23 11:05:00,41.25,41.26,41.19,41.26,1500.0,31.0188,31.0263,30.9737,31.0263,1500.0
2011-08-23 11:10:00,41.22,41.23,41.21,41.23,600.0,30.9962,31.0037,30.9887,31.0037,600.0
2011-08-23 11:15:00,41.35,41.36,41.29,41.29,1600.0,31.094,31.1015,31.0489,31.0489,1600.0
2011-08-23 11:20:00,41.32,41.34,41.31,41.31,3600.0,31.0714,31.0865,31.0639,31.0639,3600.0
2011-08-23 11:25:00,41.3,41.36,41.3,41.36,12200.0,31.0564,31.1015,31.0564,31.1015,12200.0
2011-08-23 11:30:00,41.36,41.41,41.36,41.37,13900.0,31.1015,31.1391,31.1015,31.109,13900.0
2011-08-23 11:35:00,41.39,41.53,41.39,41.49,29700.0,31.1241,31.2293,31.1241,31.1993,29700.0
2011-08-23 11:40:00,41.48,41.49,41.48,41.49,1000.0,31.1917,31.1993,31.1917,31.1993,1000.0
2011-08-23 11:45:00,41.58,41.63,41.56,41.63,1400.0,31.2669,31.3045,31.2519,31.3045,1400.0
2011-08-23 11:50:00,41.63,41.63,41.63,41.63,0.0,31.3045,31.3045,31.3045,31.3045,0.0
2011-08-23 11:55:00,41.65,41.75,41.65,41.75,1900.0,31.3196,31.3948,31.3196,31.3948,1900.0
2011-08-23 12:00:00,41.72,41.72,41.67,41.67,7100.0,31.3722,31.3722,31.3346,31.3346,7100.0
2011-08-23 12:05:00,41.62,41.62,41.62,41.62,200.0,31.297,31.297,31.297,31.297,200.0
2011-08-23 12:10:00,41.69,41.69,41.6,41.6,200.0,31.3496,31.3496,31.282,31.282,200.0
2011-08-23 12:15:00,41.62,41.64,41.62,41.64,4900.0,31.297,31.312,31.297,31.312,4900.0
2011-08-23 12:20:00,41.59,41.6,41.57,41.6,1700.0,31.2744,31.282,31.2594,31.282,1700.0
2011-08-23 12:25:00,41.58,41.58,41.58,41.58,900.0,31.2669,31.2669,31.2669,31.2669,900.0
2011-08-23 12:30:00,41.62,41.62,41.62,41.62,800.0,31.297,31.297,31.297,31.297,800.0
2011-08-23 12:35:00,41.62,41.62,41.62,41.62,100.0,31.297,31.297,31.297,31.297,100.0
2011-08-23 12:40:00,41.62,41.62,41.62,41.62,0.0,31.297,31.297,31.297,31.297,0.0
2011-08-23 12:45:00,41.68,41.68,41.66,41.67,300.0,31.3421,31.3421,31.3271,31.3346,300.0
2011-08-23 12:50:00,41.72,41.75,41.68,41.74,4200.0,31.3722,31.3948,31.3421,31.3872,4200.0
2011-08-23 12:55:00,41.75,41.78,41.71,41.71,12000.0,31.3948,31.4173,31.3647,31.3647,12000.0
2011-08-23 13:00:00,41.77,41.79,41.75,41.79,38100.0,31.4098,31.4248,31.3948,31.4248,38100.0
2011-08-23 13:05:00,41.8,41.8,41.72,41.72,10200.0,31.4324,31.4324,31.3722,31.3722,10200.0
2011-08-23 13:10:00,41.72,41.72,41.7,41.7,400.0,31.3722,31.3722,31.3572,31.3572,400.0
2011-08-23 13:15:00,41.7,41.71,41.7,41.71,2400.0,31.3572,31.3647,31.3572,31.3647,2400.0
2011-08-23 13:20:00,41.71,41.71,41.71,41.71,0.0,31.3647,31.3647,31.3647,31.3647,0.0
2011-08-23 13:25:00,41.67,41.67,41.63,41.63,200.0,31.3346,31.3346,31.3045,31.3045,200.0
2011-08-23 13:30:00,41.73,41.76,41.71,41.72,32000.0,31.3797,31.4023,31.3647,31.3722,32000.0
2011-08-23 13:35:00,41.63,41.65,41.63,41.65,300.0,31.3045,31.3196,31.3045,31.3196,300.0
2011-08-23 13:40:00,41.65,41.65,41.65,41.65,0.0,31.3196,31.3196,31.3196,31.3196,0.0
2011-08-23 13:45:00,41.71,41.71,41.71,41.71,100.0,31.3647,31.3647,31.3647,31.3647,100.0
2011-08-23 13:50:00,41.48,41.56,41.48,41.56,400.0,31.1917,31.2519,31.1917,31.2519,400.0
2011-08-23 13:55:00,41.58,41.6,41.52,41.6,1500.0,31.2669,31.282,31.2218,31.282,1500.0
2011-08-23 14:00:00,41.6,41.6,41.6,41.6,0.0,31.282,31.282,31.282,31.282,0.0
2011-08-23 14:05:00,41.67,41.67,41.59,41.59,600.0,31.3346,31.3346,31.2744,31.2744,600.0
2011-08-23 14:10:00,41.57,41.57,41.5,41.5,200.0,31.2594,31.2594,31.2068,31.2068,200.0
2011-08-23 14:15:00,41.54,41.54,41.54,41.54,700.0,31.2368,31.2368,31.2368,31.2368,700.0
2011-08-23 14:20:00,41.56,41.56,41.51,41.51,2100.0,31.2519,31.2519,31.2143,31.2143,2100.0
2011-08-23 14:25:00,41.57,41.57,41.57,41.57,100.0,31.2594,31.2594,31.2594,31.2594,100.0
2011-08-23 14:30:00,41.73,41.83,41.73,41.75,65900.0,31.3797,31.4549,31.3797,31.3948,65900.0
2011-08-23 14:35:00,41.76,41.78,41.72,41.73,3100.0,31.4023,31.4173,31.3722,31.3797,3100.0
2011-08-23 14:40:00,41.73,41.73,41.73,41.73,0.0,31.3797,31.3797,31.3797,31.3797,0.0
2011-08-23 14:45:00,41.82,41.84,41.79,41.79,18800.0,31.4474,31.4624,31.4248,31.4248,18800.0
2011-08-23 14:50:00,41.8,41.82,41.75,41.78,143700.0,31.4324,31.4474,31.3948,31.4173,143700.0
2011-08-23 14:55:00,41.77,41.79,41.72,41.74,12300.0,31.4098,31.4248,31.3722,31.3872,12300.0
2011-08-23 15:00:00,41.76,41.93,41.76,41.92,1900.0,31.4023,31.5301,31.4023,31.5226,1900.0
2011-08-23 15:05:00,41.91,41.99,41.87,41.99,2300.0,31.5151,31.5752,31.485,31.5752,2300.0
2011-08-23 15:10:00,42.02,42.02,42.02,42.02,200.0,31.5978,31.5978,31.5978,31.5978,200.0
2011-08-23 15:15:00,42.01,42.01,41.97,41.97,1600.0,31.5903,31.5903,31.5602,31.5602,1600.0
2011-08-23 15:20:00,41.98,41.99,41.98,41.99,300.0,31.5677,31.5752,31.5677,31.5752,300.0
2011-08-23 15:25:00,42.05,42.08,42.0,42.0,14900.0,31.6204,31.6429,31.5828,31.5828,14900.0
2011-08-23 15:30:00,41.92,41.92,41.88,41.88,3000.0,31.5226,31.5226,31.4925,31.4925,3000.0
2011-08-23 15:35:00,41.92,41.92,41.9,41.9,200.0,31.5226,31.5226,31.5076,31.5076,200.0
2011-08-23 15:40:00,41.95,41.95,41.94,41.94,600.0,31.5452,31.5452,31.5376,31.5376,600.0
2011-08-23 15:45:00,41.99,42.03,41.99,41.99,6600.0,31.5752,31.6053,31.5752,31.5752,6600.0
2011-08-23 15:50:00,41.99,42.08,41.98,42.05,40500.0,31.5752,31.6429,31.5677,31.6204,40500.0
2011-08-23 15:55:00,42.03,42.18,42.03,42.18,10500.0,31.6053,31.7181,31.6053,31.7181,10500.0
2011-08-24 09:30:00,41.91,41.91,41.8,41.8,4100.0,31.5151,31.5151,31.4324,31.4324,4100.0
2011-08-24 09:35:00,41.98,41.98,41.88,41.89,1700.0,31.5677,31.5677,31.4925,31.5,1700.0
2011-08-24 09:40:00,41.87,41.96,41.87,41.96,5000.0,31.485,31.5527,31.485,31.5527,5000.0
2011-08-24 09:45:00,41.97,42.07,41.96,42.07,1900.0,31.5602,31.6354,31.5527,31.6354,1900.0
2011-08-24 09:50:00,42.07,42.17,42.07,42.17,6200.0,31.6354,31.7106,31.6354,31.7106,6200.0
2011-08-24 09:55:00,42.2,42.32,42.2,42.32,3300.0,31.7332,31.8234,31.7332,31.8234,3300.0
2011-08-24 10:00:00,42.28,42.4,42.25,42.4,1200.0,31.7933,31.8835,31.7707,31.8835,1200.0
2011-08-24 10:05:00,42.43,42.44,42.34,42.34,18200.0,31.9061,31.9136,31.8384,31.8384,18200.0
2011-08-24 10:10:00,42.36,42.36,42.31,42.31,4900.0,31.8535,31.8535,31.8159,31.8159,4900.0
2011-08-24 10:15:00,42.25,42.28,42.2,42.23,6100.0,31.7707,31.7933,31.7332,31.7557,6100.0
2011-08-24 10:20:00,42.14,42.18,42.12,42.17,2600.0,31.688,31.7181,31.673,31.7106,2600.0
2011-08-24 10:25:00,42.19,42.24,42.19,42.19,3500.0,31.7256,31.7632,31.7256,31.7256,3500.0
2011-08-24 10:30:00,42.19,42.22,42.06,42.06,1500.0,31.7256,31.7482,31.6279,31.6279,1500.0
2011-08-24 10:35:00,42.09,42.17,42.09,42.16,2300.0,31.6504,31.7106,31.6504,31.7031,2300.0
2011-08-24 10:40:00,42.14,42.21,42.14,42.16,4700.0,31.688,31.7407,31.688,31.7031,4700.0
2011-08-24 10:45:00,42.16,42.16,42.03,42.03,1700.0,31.7031,31.7031,31.6053,31.6053,1700.0
2011-08-24 10:50:00,42.0,42.07,42.0,42.02,4200.0,31.5828,31.6354,31.5828,31.5978,4200.0
2011-08-24 10:55:00,41.98,41.99,41.95,41.95,1600.0,31.5677,31.5752,31.5452,31.5452,1600.0
2011-08-24 11:00:00,41.92,41.92,41.85,41.91,18600.0,31.5226,31.5226,31.47,31.5151,18600.0
2011-08-24 11:05:00,41.95,42.01,41.93,41.99,13600.0,31.5452,31.5903,31.5301,31.5752,13600.0
2011-08-24 11:10:00,42.01,42.02,41.95,42.02,3900.0,31.5903,31.5978,31.5452,31.5978,3900.0
2011-08-24 11:15:00,42.0,42.0,41.9,41.92,4100.0,31.5828,31.5828,31.5076,31.5226,4100.0
2011-08-24 11:20:00,41.93,42.0,41.92,41.99,2900.0,31.5301,31.5828,31.5226,31.5752,2900.0
2011-08-24 11:25:00,41.98,42.03,41.98,41.99,4500.0,31.5677,31.6053,31.5677,31.5752,4500.0
2011-08-24 11:30:00,41.97,41.97,41.93,41.97,1200.0,31.5602,31.5602,31.5301,31.5602,1200.0
2011-08-24 11:35:00,41.97,42.05,41.97,42.05,2400.0,31.5602,31.6204,31.5602,31.6204,2400.0
2011-08-24 11:40:00,42.05,42.05,41.94,41.95,1900.0,31.6204,31.6204,31.5376,31.5452,1900.0
2011-08-24 11:45:00,41.94,41.94,41.88,41.88,21000.0,31.5376,31.5376,31.4925,31.4925,21000.0
2011-08-24 11:50:00,41.98,41.98,41.96,41.96,800.0,31.5677,31.5677,31.5527,31.5527,800.0
2011-08-24 11:55:00,41.96,41.97,41.86,41.91,3600.0,31.5527,31.5602,31.4775,31.5151,3600.0
2011-08-24 12:00:00,41.86,41.86,41.81,41.82,3100.0,31.4775,31.4775,31.4399,31.4474,3100.0
2011-08-24 12:05:00,41.81,41.81,41.77,41.77,1600.0,31.4399,31.4399,31.4098,31.4098,1600.0
2011-08-24 12:10:00,41.76,41.78,41.72,41.78,4400.0,31.4023,31.4173,31.3722,31.4173,4400.0
2011-08-24 12:15:00,41.79,41.82,41.79,41.81,2300.0,31.4248,31.4474,31.4248,31.4399,2300.0
2011-08-24 12:20:00,41.79,41.86,41.79,41.86,1600.0,31.4248,31.4775,31.4248,31.4775,1600.0
2011-08-24 12:25:00,41.85,41.85,41.83,41.83,700.0,31.47,31.47,31.4549,31.4549,700.0
2011-08-24 12:30:00,41.85,41.86,41.82,41.84,2900.0,31.47,31.4775,31.4474,31.4624,2900.0
2011-08-24 12:35:00,41.85,41.88,41.81,41.86,5800.0,31.47,31.4925,31.4399,31.4775,5800.0
2011-08-24 12:40:00,41.84,41.87,41.83,41.87,8700.0,31.4624,31.485,31.4549,31.485,8700.0
2011-08-24 12:45:00,41.86,41.86,41.79,41.82,800.0,31.4775,31.4775,31.4248,31.4474,800.0
2011-08-24 12:50:00,41.81,41.87,41.81,41.85,3400.0,31.4399,31.485,31.4399,31.47,3400.0
2011-08-24 12:55:00,41.89,41.98,41.89,41.98,1600.0,31.5,31.5677,31.5,31.5677,1600.0
2011-08-24 13:00:00,41.96,42.0,41.93,42.0,1100.0,31.5527,31.5828,31.5301,31.5828,1100.0
2011-08-24 13:05:00,42.0,42.0,41.96,41.96,2100.0,31.5828,31.5828,31.5527,31.5527,2100.0
2011-08-24 13:10:00,41.92,41.94,41.9,41.9,63800.0,31.5226,31.5376,31.5076,31.5076,63800.0
2011-08-24 13:15:00,41.96,41.99,41.94,41.99,600.0,31.5527,31.5752,31.5376,31.5752,600.0
2011-08-24 13:20:00,42.0,42.09,42.0,42.09,18100.0,31.5828,31.6504,31.5828,31.6504,18100.0
2011-08-24 13:25:00,42.05,42.09,42.03,42.07,1000.0,31.6204,31.6504,31.6053,31.6354,1000.0
2011-08-24 13:30:00,42.08,42.08,42.01,42.01,1300.0,31.6429,31.6429,31.5903,31.5903,1300.0
2011-08-24 13:35:00,42.05,42.07,42.02,42.02,2800.0,31.6204,31.6354,31.5978,31.5978,2800.0
2011-08-24 13:40:00,42.0,42.0,41.96,41.96,2000.0,31.5828,31.5828,31.5527,31.5527,2000.0
2011-08-24 13:45:00,41.99,41.99,41.94,41.94,1100.0,31.5752,31.5752,31.5376,31.5376,1100.0
2011-08-24 13:50:00,41.98,41.98,41.94,41.94,700.0,31.5677,31.5677,31.5376,31.5376,700.0
2011-08-24 13:55:00,42.01,42.07,41.99,42.07,10100.0,31.5903,31.6354,31.5752,31.6354,10100.0
2011-08-24 14:00:00,42.08,42.08,42.0,42.0,1300.0,31.6429,31.6429,31.5828,31.5828,1300.0
2011-08-24 14:05:00,42.01,42.04,42.0,42.04,1700.0,31.5903,31.6128,31.5828,31.6128,1700.0
2011-08-24 14:10:00,42.08,42.09,42.07,42.07,1900.0,31.6429,31.6504,31.6354,31.6354,1900.0
2011-08-24 14:15:00,42.07,42.07,41.99,42.0,2400.0,31.6354,31.6354,31.5752,31.5828,2400.0
2011-08-24 14:20:00,41.97,41.99,41.94,41.99,1500.0,31.5602,31.5752,31.5376,31.5752,1500.0
2011-08-24 14:25:00,41.98,42.02,41.96,41.99,2600.0,31.5677,31.5978,31.5527,31.5752,2600.0
2011-08-24 14:30:00,41.99,42.0,41.98,41.99,1900.0,31.5752,31.5828,31.5677,31.5752,1900.0
2011-08-24 14:35:00,42.02,42.02,41.98,41.99,2300.0,31.5978,31.5978,31.5677,31.5752,2300.0
2011-08-24 14:40:00,42.06,42.07,42.04,42.06,2200.0,31.6279,31.6354,31.6128,31.6279,2200.0
2011-08-24 14:45:00,42.08,42.08,42.04,42.08,15300.0,31.6429,31.6429,31.6128,31.6429,15300.0
2011-08-24 14:50:00,42.05,42.09,42.04,42.07,8800.0,31.6204,31.6504,31.6128,31.6354,8800.0
2011-08-24 14:55:00,42.1,42.1,42.06,42.09,1700.0,31.658,31.658,31.6279,31.6504,1700.0
2011-08-24 15:00:00,42.12,42.12,42.09,42.11,1100.0,31.673,31.673,31.6504,31.6655,1100.0
2011-08-24 15:05:00,42.14,42.15,42.09,42.09,2700.0,31.688,31.6956,31.6504,31.6504,2700.0
2011-08-24 15:10:00,42.12,42.13,42.12,42.13,800.0,31.673,31.6805,31.673,31.6805,800.0
2011-08-24 15:15:00,42.2,42.25,42.19,42.24,5800.0,31.7332,31.7707,31.7256,31.7632,5800.0
2011-08-24 15:20:00,42.24,42.27,42.22,42.26,2400.0,31.7632,31.7858,31.7482,31.7783,2400.0
2011-08-24 15:25:00,42.26,42.29,42.25,42.25,5500.0,31.7783,31.8008,31.7707,31.7707,5500.0
2011-08-24 15:30:00,42.25,42.37,42.25,42.37,28700.0,31.7707,31.861,31.7707,31.861,28700.0
2011-08-24 15:35:00,42.36,42.39,42.33,42.33,18700.0,31.8535,31.876,31.8309,31.8309,18700.0
2011-08-24 15:40:00,42.34,42.38,42.32,42.37,27900.0,31.8384,31.8685,31.8234,31.861,27900.0
2011-08-24 15:45:00,42.34,42.34,42.3,42.34,3600.0,31.8384,31.8384,31.8083,31.8384,3600.0
2011-08-24 15:50:00,42.36,42.39,42.33,42.39,4500.0,31.8535,31.876,31.8309,31.876,4500.0
2011-08-24 15:55:00,42.37,42.37,42.31,42.34,24400.0,31.861,31.861,31.8159,31.8384,24400.0
2011-08-25 09:30:00,42.45,42.59,42.42,42.53,69600.0,31.9211,32.0264,31.8986,31.9813,69600.0
2011-08-25 09:35:00,42.52,42.52,42.38,42.39,24600.0,31.9738,31.9738,31.8685,31.876,24600.0
2011-08-25 09:40:00,42.33,42.42,42.3,42.34,11800.0,31.8309,31.8986,31.8083,31.8384,11800.0
2011-08-25 09:45:00,42.41,42.41,42.3,42.3,2200.0,31.8911,31.8911,31.8083,31.8083,2200.0
2011-08-25 09:50:00,42.24,42.26,42.09,42.09,68300.0,31.7632,31.7783,31.6504,31.6504,68300.0
2011-08-25 09:55:00,42.12,42.12,42.0,42.07,134500.0,31.673,31.673,31.5828,31.6354,134500.0
2011-08-25 10:00:00,42.06,42.06,41.82,41.85,111600.0,31.6279,31.6279,31.4474,31.47,111600.0
2011-08-25 10:05:00,41.91,42.06,41.91,42.02,17700.0,31.5151,31.6279,31.5151,31.5978,17700.0
2011-08-25 10:10:00,42.1,42.1,41.97,42.07,6100.0,31.658,31.658,31.5602,31.6354,6100.0
2011-08-25 10:15:00,42.05,42.1,41.91,41.91,11500.0,31.6204,31.658,31.5151,31.5151,11500.0
2011-08-25 10:20:00,41.93,41.93,41.72,41.79,10700.0,31.5301,31.5301,31.3722,31.4248,10700.0
2011-08-25 10:25:00,41.76,41.78,41.68,41.78,3700.0,31.4023,31.4173,31.3421,31.4173,3700.0
2011-08-25 10:30:00,41.82,41.84,41.73,41.82,14500.0,31.4474,31.4624,31.3797,31.4474,14500.0
2011-08-25 10:35:00,41.82,41.82,41.65,41.67,5500.0,31.4474,31.4474,31.3196,31.3346,5500.0
2011-08-25 10:40:00,41.65,41.71,41.6,41.6,6700.0,31.3196,31.3647,31.282,31.282,6700.0
2011-08-25 10:45:00,41.53,41.6,41.49,41.49,4500.0,31.2293,31.282,31.1993,31.1993,4500.0
2011-08-25 10:50:00,41.6,41.62,41.59,41.59,900.0,31.282,31.297,31.2744,31.2744,900.0
2011-08-25 10:55:00,41.54,41.69,41.54,41.65,5200.0,31.2368,31.3496,31.2368,31.3196,5200.0
2011-08-25 11:00:00,41.7,41.8,41.69,41.72,11900.0,31.3572,31.4324,31.3496,31.3722,11900.0
2011-08-25 11:05:00,41.72,41.72,41.61,41.61,1000.0,31.3722,31.3722,31.2895,31.2895,1000.0
2011-08-25 11:10:00,41.59,41.73,41.59,41.7,4300.0,31.2744,31.3797,31.2744,31.3572,4300.0
2011-08-25 11:15:00,41.73,41.8,41.68,41.74,15900.0,31.3797,31.4324,31.3421,31.3872,15900.0
2011-08-25 11:20:00,41.78,41.78,41.73,41.77,2200.0,31.4173,31.4173,31.3797,31.4098,2200.0
2011-08-25 11:25:00,41.81,41.82,41.75,41.77,1500.0,31.4399,31.4474,31.3948,31.4098,1500.0
2011-08-25 11:30:00,41.76,41.76,41.75,41.76,400.0,31.4023,31.4023,31.3948,31.4023,400.0
2011-08-25 11:35:00,41.78,41.8,41.67,41.67,13300.0,31.4173,31.4324,31.3346,31.3346,13300.0
2011-08-25 11:40:00,41.7,41.7,41.65,41.65,1100.0,31.3572,31.3572,31.3196,31.3196,1100.0
2011-08-25 11:45:00,41.64,41.68,41.61,41.68,2000.0,31.312,31.3421,31.2895,31.3421,2000.0
2011-08-25 11:50:00,41.71,41.71,41.68,41.69,1100.0,31.3647,31.3647,31.3421,31.3496,1100.0
2011-08-25 11:55:00,41.76,41.85,41.73,41.73,15300.0,31.4023,31.47,31.3797,31.3797,15300.0
2011-08-25 12:00:00,41.77,41.9,41.77,41.78,81000.0,31.4098,31.5076,31.4098,31.4173,81000.0
2011-08-25 12:05:00,41.78,41.78,41.75,41.75,1600.0,31.4173,31.4173,31.3948,31.3948,1600.0
2011-08-25 12:10:00,41.77,41.77,41.75,41.76,500.0,31.4098,31.4098,31.3948,31.4023,500.0
2011-08-25 12:15:00,41.73,41.74,41.69,41.69,1200.0,31.3797,31.3872,31.3496,31.3496,1200.0
2011-08-25 12:20:00,41.65,41.66,41.63,41.63,2200.0,31.3196,31.3271,31.3045,31.3045,2200.0
2011-08-25 12:25:00,41.67,41.76,41.62,41.65,28600.0,31.3346,31.4023,31.297,31.3196,28600.0
2011-08-25 12:30:00,41.65,41.65,41.56,41.56,6200.0,31.3196,31.3196,31.2519,31.2519,6200.0
2011-08-25 12:35:00,41.56,41.58,41.51,41.58,10300.0,31.2519,31.2669,31.2143,31.2669,10300.0
2011-08-25 12:40:00,41.59,41.59,41.53,41.53,2200.0,31.2744,31.2744,31.2293,31.2293,2200.0
2011-08-25 12:45:00,41.51,41.51,41.46,41.48,2500.0,31.2143,31.2143,31.1767,31.1917,2500.0
2011-08-25 12:50:00,41.49,41.5,41.42,41.49,5300.0,31.1993,31.2068,31.1466,31.1993,5300.0
2011-08-25 12:55:00,41.49,41.54,41.49,41.54,500.0,31.1993,31.2368,31.1993,31.2368,500.0
2011-08-25 13:00:00,41.57,41.7,41.57,41.58,24500.0,31.2594,31.3572,31.2594,31.2669,24500.0
2011-08-25 13:05:00,41.58,41.63,41.58,41.58,2800.0,31.2669,31.3045,31.2669,31.2669,2800.0
2011-08-25 13:10:00,41.56,41.6,41.55,41.57,1400.0,31.2519,31.282,31.2444,31.2594,1400.0
2011-08-25 13:15:00,41.59,41.63,41.55,41.61,1500.0,31.2744,31.3045,31.2444,31.2895,1500.0
2011-08-25 13:20:00,41.71,41.75,41.69,41.69,18300.0,31.3647,31.3948,31.3496,31.3496,18300.0
2011-08-25 13:25:00,41.69,41.75,41.69,41.75,800.0,31.3496,31.3948,31.3496,31.3948,800.0
2011-08-25 13:30:00,41.71,41.73,41.71,41.71,1900.0,31.3647,31.3797,31.3647,31.3647,1900.0
2011-08-25 13:35:00,41.72,41.79,41.67,41.79,27000.0,31.3722,31.4248,31.3346,31.4248,27000.0
2011-08-25 13:40:00,41.75,41.78,41.73,41.73,700.0,31.3948,31.4173,31.3797,31.3797,700.0
2011-08-25 13:45:00,41.74,41.74,41.64,41.65,6400.0,31.3872,31.3872,31.312,31.3196,6400.0
2011-08-25 13:50:00,41.65,41.68,41.65,41.68,200.0,31.3196,31.3421,31.3196,31.3421,200.0
2011-08-25 13:55:00,41.66,41.73,41.64,41.73,1000.0,31.3271,31.3797,31.312,31.3797,1000.0
2011-08-25 14:00:00,41.77,41.78,41.73,41.73,1700.0,31.4098,31.4173,31.3797,31.3797,1700.0
2011-08-25 14:05:00,41.75,41.78,41.66,41.67,27100.0,31.3948,31.4173,31.3271,31.3346,27100.0
2011-08-25 14:10:00,41.7,41.74,41.7,41.7,800.0,31.3572,31.3872,31.3572,31.3572,800.0
2011-08-25 14:15:00,41.66,41.79,41.66,41.79,3200.0,31.3271,31.4248,31.3271,31.4248,3200.0
2011-08-25 14:20:00,41.78,41.79,41.71,41.71,1300.0,31.4173,31.4248,31.3647,31.3647,1300.0
2011-08-25 14:25:00,41.73,41.76,41.69,41.69,900.0,31.3797,31.4023,31.3496,31.3496,900.0
2011-08-25 14:30:00,41.76,41.76,41.73,41.75,700.0,31.4023,31.4023,31.3797,31.3948,700.0
2011-08-25 14:35:00,41.76,41.83,41.76,41.79,700.0,31.4023,31.4549,31.4023,31.4248,700.0
2011-08-25 14:40:00,41.76,41.77,41.74,41.76,1300.0,31.4023,31.4098,31.3872,31.4023,1300.0
2011-08-25 14:45:00,41.78,41.78,41.7,41.7,2100.0,31.4173,31.4173,31.3572,31.3572,2100.0
2011-08-25 14:50:00,41.68,41.85,41.64,41.65,37600.0,31.3421,31.47,31.312,31.3196,37600.0
2011-08-25 14:55:00,41.64,41.67,41.6,41.6,13100.0,31.312,31.3346,31.282,31.282,13100.0
2011-08-25 15:00:00,41.56,41.58,41.54,41.58,1400.0,31.2519,31.2669,31.2368,31.2669,1400.0
2011-08-25 15:05:00,41.6,41.65,41.59,41.6,3200.0,31.282,31.3196,31.2744,31.282,3200.0
2011-08-25 15:10:00,41.6,41.65,41.58,41.65,1100.0,31.282,31.3196,31.2669,31.3196,1100.0
2011-08-25 15:15:00,41.63,41.7,41.61,41.7,2700.0,31.3045,31.3572,31.2895,31.3572,2700.0
2011-08-25 15:20:00,41.78,41.83,41.75,41.76,1200.0,31.4173,31.4549,31.3948,31.4023,1200.0
2011-08-25 15:25:00,41.74,41.74,41.68,41.68,900.0,31.3872,31.3872,31.3421,31.3421,900.0
2011-08-25 15:30:00,41.64,41.66,41.61,41.61,17200.0,31.312,31.3271,31.2895,31.2895,17200.0
2011-08-25 15:35:00,41.58,41.58,41.56,41.56,300.0,31.2669,31.2669,31.2519,31.2519,300.0
2011-08-25 15:40:00,41.59,41.59,41.48,41.48,1100.0,31.2744,31.2744,31.1917,31.1917,1100.0
2011-08-25 15:45:00,41.49,41.58,41.49,41.53,2200.0,31.1993,31.2669,31.1993,31.2293,2200.0
2011-08-25 15:50:00,41.56,41.58,41.49,41.55,3000.0,31.2519,31.2669,31.1993,31.2444,3000.0
2011-08-25 15:55:00,41.57,41.59,41.5,41.57,14200.0,31.2594,31.2744,31.2068,31.2594,14200.0
2011-08-26 09:30:00,41.34,41.37,41.32,41.37,10600.0,31.0865,31.109,31.0714,31.109,10600.0
2011-08-26 09:35:00,41.4,41.43,41.3,41.3,36900.0,31.1316,31.1541,31.0564,31.0564,36900.0
2011-08-26 09:40:00,41.3,41.35,41.26,41.28,35000.0,31.0564,31.094,31.0263,31.0413,35000.0
2011-08-26 09:45:00,41.25,41.25,41.16,41.23,39700.0,31.0188,31.0188,30.9511,31.0037,39700.0
2011-08-26 09:50:00,41.26,41.28,41.14,41.19,40700.0,31.0263,31.0413,30.9361,30.9737,40700.0
2011-08-26 09:55:00,41.19,41.28,41.19,41.26,21800.0,30.9737,31.0413,30.9737,31.0263,21800.0
2011-08-26 10:00:00,41.28,41.28,40.91,40.96,79900.0,31.0413,31.0413,30.7631,30.8007,79900.0
2011-08-26 10:05:00,40.85,40.97,40.82,40.97,3100.0,30.718,30.8082,30.6954,30.8082,3100.0
2011-08-26 10:10:00,41.02,41.02,40.97,40.97,200.0,30.8458,30.8458,30.8082,30.8082,200.0
2011-08-26 10:15:00,41.07,41.09,41.06,41.06,900.0,30.8834,30.8985,30.8759,30.8759,900.0
2011-08-26 10:20:00,41.16,41.3,41.16,41.26,10500.0,30.9511,31.0564,30.9511,31.0263,10500.0
2011-08-26 10:25:00,41.33,41.5,41.33,41.33,4600.0,31.0789,31.2068,31.0789,31.0789,4600.0
2011-08-26 10:30:00,41.37,41.37,41.18,41.18,7800.0,31.109,31.109,30.9661,30.9661,7800.0
2011-08-26 10:35:00,41.24,41.34,41.24,41.3,6100.0,31.0113,31.0865,31.0113,31.0564,6100.0
2011-08-26 10:40:00,41.28,41.44,41.28,41.44,2900.0,31.0413,31.1617,31.0413,31.1617,2900.0
2011-08-26 10:45:00,41.49,41.79,41.45,41.76,9000.0,31.1993,31.4248,31.1692,31.4023,9000.0
2011-08-26 10:50:00,41.61,41.73,41.61,41.63,12700.0,31.2895,31.3797,31.2895,31.3045,12700.0
2011-08-26 10:55:00,41.59,41.61,41.54,41.54,5500.0,31.2744,31.2895,31.2368,31.2368,5500.0
2011-08-26 11:00:00,41.53,41.61,41.53,41.61,800.0,31.2293,31.2895,31.2293,31.2895,800.0
2011-08-26 11:05:00,41.67,41.67,41.63,41.63,2200.0,31.3346,31.3346,31.3045,31.3045,2200.0
2011-08-26 11:10:00,41.66,41.85,41.66,41.82,7100.0,31.3271,31.47,31.3271,31.4474,7100.0
2011-08-26 11:15:00,41.81,41.92,41.8,41.8,1800.0,31.4399,31.5226,31.4324,31.4324,1800.0
2011-08-26 11:20:00,41.79,41.82,41.79,41.79,1000.0,31.4248,31.4474,31.4248,31.4248,1000.0
2011-08-26 11:25:00,41.79,41.83,41.75,41.75,3400.0,31.4248,31.4549,31.3948,31.3948,3400.0
2011-08-26 11:30:00,41.82,41.85,41.82,41.85,600.0,31.4474,31.47,31.4474,31.47,600.0
2011-08-26 11:35:00,41.86,41.86,41.86,41.86,100.0,31.4775,31.4775,31.4775,31.4775,100.0
2011-08-26 11:40:00,41.82,41.82,41.78,41.78,1600.0,31.4474,31.4474,31.4173,31.4173,1600.0
2011-08-26 11:45:00,41.87,41.89,41.81,41.84,1800.0,31.485,31.5,31.4399,31.4624,1800.0
2011-08-26 11:50:00,41.83,41.9,41.82,41.9,2500.0,31.4549,31.5076,31.4474,31.5076,2500.0
2011-08-26 11:55:00,41.9,41.94,41.9,41.9,15800.0,31.5076,31.5376,31.5076,31.5076,15800.0
2011-08-26 12:00:00,41.97,42.06,41.97,42.06,23600.0,31.5602,31.6279,31.5602,31.6279,23600.0
2011-08-26 12:05:00,42.09,42.09,42.05,42.09,600.0,31.6504,31.6504,31.6204,31.6504,600.0
2011-08-26 12:10:00,42.17,42.2,42.17,42.19,3800.0,31.7106,31.7332,31.7106,31.7256,3800.0
2011-08-26 12:15:00,42.09,42.09,42.06,42.08,1400.0,31.6504,31.6504,31.6279,31.6429,1400.0
2011-08-26 12:20:00,42.13,42.14,42.09,42.09,7200.0,31.6805,31.688,31.6504,31.6504,7200.0
2011-08-26 12:25:00,42.11,42.14,42.11,42.14,700.0,31.6655,31.688,31.6655,31.688,700.0
2011-08-26 12:30:00,42.12,42.12,42.09,42.09,1100.0,31.673,31.673,31.6504,31.6504,1100.0
2011-08-26 12:35:00,42.09,42.09,42.09,42.09,0.0,31.6504,31.6504,31.6504,31.6504,0.0
2011-08-26 12:40:00,42.09,42.14,42.06,42.08,48800.0,31.6504,31.688,31.6279,31.6429,48800.0
2011-08-26 12:45:00,42.06,42.06,41.98,41.98,2900.0,31.6279,31.6279,31.5677,31.5677,2900.0
2011-08-26 12:50:00,41.97,42.0,41.97,42.0,200.0,31.5602,31.5828,31.5602,31.5828,200.0
2011-08-26 12:55:00,42.01,42.01,42.01,42.01,100.0,31.5903,31.5903,31.5903,31.5903,100.0
2011-08-26 13:00:00,41.96,41.98,41.96,41.98,500.0,31.5527,31.5677,31.5527,31.5677,500.0
2011-08-26 13:05:00,42.05,42.05,42.03,42.05,8400.0,31.6204,31.6204,31.6053,31.6204,8400.0
2011-08-26 13:10:00,42.05,42.05,42.04,42.04,200.0,31.6204,31.6204,31.6128,31.6128,200.0
2011-08-26 13:15:00,42.11,42.13,42.1,42.13,20300.0,31.6655,31.6805,31.658,31.6805,20300.0
2011-08-26 13:20:00,42.07,42.07,42.07,42.07,100.0,31.6354,31.6354,31.6354,31.6354,100.0
2011-08-26 13:25:00,42.14,42.14,42.14,42.14,200.0,31.688,31.688,31.688,31.688,200.0
2011-08-26 13:30:00,42.17,42.17,42.16,42.16,700.0,31.7106,31.7106,31.7031,31.7031,700.0
2011-08-26 13:35:00,42.17,42.2,42.16,42.16,5400.0,31.7106,31.7332,31.7031,31.7031,5400.0
2011-08-26 13:40:00,42.2,42.24,42.2,42.24,5100.0,31.7332,31.7632,31.7332,31.7632,5100.0
2011-08-26 13:45:00,42.19,42.2,42.17,42.2,12500.0,31.7256,31.7332,31.7106,31.7332,12500.0
2011-08-26 13:50:00,42.13,42.14,42.13,42.13,6600.0,31.6805,31.688,31.6805,31.6805,6600.0
2011-08-26 13:55:00,42.2,42.2,42.2,42.2,100.0,31.7332,31.7332,31.7332,31.7332,100.0
2011-08-26 14:00:00,42.25,42.25,42.25,42.25,100.0,31.7707,31.7707,31.7707,31.7707,100.0
2011-08-26 14:05:00,42.12,42.12,42.12,42.12,100.0,31.673,31.673,31.673,31.673,100.0
2011-08-26 14:10:00,42.08,42.08,42.05,42.05,300.0,31.6429,31.6429,31.6204,31.6204,300.0
2011-08-26 14:15:00,42.02,42.08,42.02,42.08,400.0,31.5978,31.6429,31.5978,31.6429,400.0
2011-08-26 14:20:00,42.08,42.08,42.08,42.08,100.0,31.6429,31.6429,31.6429,31.6429,100.0
2011-08-26 14:25:00,41.99,42.0,41.98,42.0,400.0,31.5752,31.5828,31.5677,31.5828,400.0
2011-08-26 14:30:00,41.98,42.04,41.98,42.04,46900.0,31.5677,31.6128,31.5677,31.6128,46900.0
2011-08-26 14:35:00,41.99,42.0,41.95,41.98,15500.0,31.5752,31.5828,31.5452,31.5677,15500.0
2011-08-26 14:40:00,42.01,42.01,42.01,42.01,200.0,31.5903,31.5903,31.5903,31.5903,200.0
2011-08-26 14:45:00,42.02,42.09,42.02,42.07,4900.0,31.5978,31.6504,31.5978,31.6354,4900.0
2011-08-26 14:50:00,42.04,42.08,42.04,42.06,4800.0,31.6128,31.6429,31.6128,31.6279,4800.0
2011-08-26 14:55:00,42.06,42.06,42.04,42.05,1100.0,31.6279,31.6279,31.6128,31.6204,1100.0
2011-08-26 15:00:00,42.04,42.07,41.98,41.99,31200.0,31.6128,31.6354,31.5677,31.5752,31200.0
2011-08-26 15:05:00,41.99,41.99,41.94,41.96,500.0,31.5752,31.5752,31.5376,31.5527,500.0
2011-08-26 15:10:00,41.93,41.95,41.93,41.95,400.0,31.5301,31.5452,31.5301,31.5452,400.0
2011-08-26 15:15:00,41.89,41.89,41.88,41.89,600.0,31.5,31.5,31.4925,31.5,600.0
2011-08-26 15:20:00,41.91,41.93,41.87,41.9,3000.0,31.5151,31.5301,31.485,31.5076,3000.0
2011-08-26 15:25:00,41.85,41.9,41.85,41.9,5600.0,31.47,31.5076,31.47,31.5076,5600.0
2011-08-26 15:30:00,41.95,41.97,41.95,41.97,500.0,31.5452,31.5602,31.5452,31.5602,500.0
2011-08-26 15:35:00,41.98,41.98,41.97,41.97,700.0,31.5677,31.5677,31.5602,31.5602,700.0
2011-08-26 15:40:00,42.04,42.04,42.04,42.04,100.0,31.6128,31.6128,31.6128,31.6128,100.0
2011-08-26 15:45:00,42.08,42.08,42.04,42.04,800.0,31.6429,31.6429,31.6128,31.6128,800.0
2011-08-26 15:50:00,42.05,42.05,42.01,42.03,1200.0,31.6204,31.6204,31.5903,31.6053,1200.0
2011-08-26 15:55:00,42.07,42.1,42.04,42.09,1800.0,31.6354,31.658,31.6128,31.6504,1800.0
2011-08-29 09:30:00,42.84,42.89,42.78,42.88,13500.0,32.2144,32.252,32.1693,32.2445,13500.0
2011-08-29 09:35:00,42.89,42.94,42.83,42.89,30900.0,32.252,32.2896,32.2069,32.252,30900.0
2011-08-29 09:40:00,42.89,42.9,42.84,42.89,7800.0,32.252,32.2595,32.2144,32.252,7800.0
2011-08-29 09:45:00,42.88,42.88,42.88,42.88,200.0,32.2445,32.2445,32.2445,32.2445,200.0
2011-08-29 09:50:00,42.88,42.88,42.88,42.88,0.0,32.2445,32.2445,32.2445,32.2445,0.0
2011-08-29 09:55:00,42.87,42.87,42.86,42.86,200.0,32.237,32.237,32.2295,32.2295,200.0
2011-08-29 10:00:00,42.88,42.88,42.8,42.8,700.0,32.2445,32.2445,32.1843,32.1843,700.0
2011-08-29 10:05:00,42.88,42.88,42.86,42.86,800.0,32.2445,32.2445,32.2295,32.2295,800.0
2011-08-29 10:10:00,42.86,42.92,42.86,42.92,800.0,32.2295,32.2746,32.2295,32.2746,800.0
2011-08-29 10:15:00,42.92,42.92,42.92,42.92,200.0,32.2746,32.2746,32.2746,32.2746,200.0
2011-08-29 10:20:00,42.97,43.0,42.96,43.0,700.0,32.3122,32.3347,32.3046,32.3347,700.0
2011-08-29 10:25:00,43.03,43.03,43.0,43.0,1000.0,32.3573,32.3573,32.3347,32.3347,1000.0
2011-08-29 10:30:00,42.97,42.98,42.97,42.97,5600.0,32.3122,32.3197,32.3122,32.3122,5600.0
2011-08-29 10:35:00,43.01,43.01,42.96,42.97,4900.0,32.3422,32.3422,32.3046,32.3122,4900.0
2011-08-29 10:40:00,42.98,43.0,42.93,42.96,2500.0,32.3197,32.3347,32.2821,32.3046,2500.0
2011-08-29 10:45:00,42.94,42.94,42.93,42.94,1200.0,32.2896,32.2896,32.2821,32.2896,1200.0
2011-08-29 10:50:00,42.93,42.93,42.92,42.92,1000.0,32.2821,32.2821,32.2746,32.2746,1000.0
2011-08-29 10:55:00,42.9,42.94,42.87,42.9,4100.0,32.2595,32.2896,32.237,32.2595,4100.0
2011-08-29 11:00:00,42.9,42.9,42.86,42.86,3600.0,32.2595,32.2595,32.2295,32.2295,3600.0
2011-08-29 11:05:00,42.82,42.82,42.8,42.8,400.0,32.1994,32.1994,32.1843,32.1843,400.0
2011-08-29 11:10:00,42.8,42.85,42.8,42.82,2800.0,32.1843,32.2219,32.1843,32.1994,2800.0
2011-08-29 11:15:00,42.84,42.87,42.83,42.87,2100.0,32.2144,32.237,32.2069,32.237,2100.0
2011-08-29 11:20:00,42.87,42.87,42.82,42.82,700.0,32.237,32.237,32.1994,32.1994,700.0
2011-08-29 11:25:00,42.86,42.88,42.84,42.84,1500.0,32.2295,32.2445,32.2144,32.2144,1500.0
2011-08-29 11:30:00,42.86,42.86,42.83,42.84,900.0,32.2295,32.2295,32.2069,32.2144,900.0
2011-08-29 11:35:00,42.82,42.92,42.82,42.89,5500.0,32.1994,32.2746,32.1994,32.252,5500.0
2011-08-29 11:40:00,42.9,42.91,42.89,42.9,7700.0,32.2595,32.267,32.252,32.2595,7700.0
2011-08-29 11:45:00,42.91,42.93,42.91,42.93,1200.0,32.267,32.2821,32.267,32.2821,1200.0
2011-08-29 11:50:00,42.92,42.95,42.91,42.93,2100.0,32.2746,32.2971,32.267,32.2821,2100.0
2011-08-29 11:55:00,42.92,42.94,42.92,42.93,900.0,32.2746,32.2896,32.2746,32.2821,900.0
2011-08-29 12:00:00,42.91,42.97,42.91,42.97,2600.0,32.267,32.3122,32.267,32.3122,2600.0
2011-08-29 12:05:00,42.97,42.98,42.97,42.98,1400.0,32.3122,32.3197,32.3122,32.3197,1400.0
2011-08-29 12:10:00,42.96,42.97,42.96,42.96,500.0,32.3046,32.3122,32.3046,32.3046,500.0
2011-08-29 12:15:00,42.96,43.0,42.96,42.99,1300.0,32.3046,32.3347,32.3046,32.3272,1300.0
2011-08-29 12:20:00,42.98,42.98,42.97,42.97,700.0,32.3197,32.3197,32.3122,32.3122,700.0
2011-08-29 12:25:00,42.98,42.99,42.95,42.95,1300.0,32.3197,32.3272,32.2971,32.2971,1300.0
2011-08-29 12:30:00,42.93,42.93,42.93,42.93,700.0,32.2821,32.2821,32.2821,32.2821,700.0
2011-08-29 12:35:00,42.96,42.96,42.94,42.95,4700.0,32.3046,32.3046,32.2896,32.2971,4700.0
2011-08-29 12:40:00,42.96,43.0,42.96,43.0,1600.0,32.3046,32.3347,32.3046,32.3347,1600.0
2011-08-29 12:45:00,43.02,43.02,42.97,42.97,800.0,32.3498,32.3498,32.3122,32.3122,800.0
2011-08-29 12:50:00,42.96,43.0,42.96,43.0,1300.0,32.3046,32.3347,32.3046,32.3347,1300.0
2011-08-29 12:55:00,42.99,42.99,42.99,42.99,500.0,32.3272,32.3272,32.3272,32.3272,500.0
2011-08-29 13:00:00,42.98,42.99,42.98,42.98,2900.0,32.3197,32.3272,32.3197,32.3197,2900.0
2011-08-29 13:05:00,42.99,43.03,42.99,43.03,1000.0,32.3272,32.3573,32.3272,32.3573,1000.0
2011-08-29 13:10:00,43.02,43.08,43.02,43.08,8100.0,32.3498,32.3949,32.3498,32.3949,8100.0
2011-08-29 13:15:00,43.04,43.04,43.03,43.03,200.0,32.3648,32.3648,32.3573,32.3573,200.0
2011-08-29 13:20:00,43.03,43.07,43.03,43.05,2900.0,32.3573,32.3874,32.3573,32.3723,2900.0
2011-08-29 13:25:00,43.05,43.05,43.02,43.02,800.0,32.3723,32.3723,32.3498,32.3498,800.0
2011-08-29 13:30:00,43.0,43.01,42.99,43.0,1000.0,32.3347,32.3422,32.3272,32.3347,1000.0
2011-08-29 13:35:00,42.99,43.01,42.99,43.0,5600.0,32.3272,32.3422,32.3272,32.3347,5600.0
2011-08-29 13:40:00,43.01,43.01,42.97,43.0,1200.0,32.3422,32.3422,32.3122,32.3347,1200.0
2011-08-29 13:45:00,42.96,42.97,42.95,42.97,1600.0,32.3046,32.3122,32.2971,32.3122,1600.0
2011-08-29 13:50:00,42.95,42.98,42.95,42.98,1100.0,32.2971,32.3197,32.2971,32.3197,1100.0
2011-08-29 13:55:00,42.98,42.99,42.98,42.98,700.0,32.3197,32.3272,32.3197,32.3197,700.0
2011-08-29 14:00:00,42.99,43.03,42.99,43.03,5900.0,32.3272,32.3573,32.3272,32.3573,5900.0
2011-08-29 14:05:00,43.06,43.06,43.02,43.03,7800.0,32.3798,32.3798,32.3498,32.3573,7800.0
2011-08-29 14:10:00,43.06,43.06,43.05,43.05,1400.0,32.3798,32.3798,32.3723,32.3723,1400.0
2011-08-29 14:15:00,43.08,43.08,43.03,43.03,1100.0,32.3949,32.3949,32.3573,32.3573,1100.0
2011-08-29 14:20:00,43.04,43.05,43.04,43.05,600.0,32.3648,32.3723,32.3648,32.3723,600.0
2011-08-29 14:25:00,43.05,43.09,43.05,43.07,1900.0,32.3723,32.4024,32.3723,32.3874,1900.0
2011-08-29 14:30:00,43.08,43.1,43.08,43.1,2700.0,32.3949,32.4099,32.3949,32.4099,2700.0
2011-08-29 14:35:00,43.1,43.11,43.1,43.1,800.0,32.4099,32.4174,32.4099,32.4099,800.0
2011-08-29 14:40:00,43.12,43.12,43.11,43.11,400.0,32.425,32.425,32.4174,32.4174,400.0
2011-08-29 14:45:00,43.08,43.1,43.08,43.1,200.0,32.3949,32.4099,32.3949,32.4099,200.0
2011-08-29 14:50:00,43.1,43.1,43.08,43.08,200.0,32.4099,32.4099,32.3949,32.3949,200.0
2011-08-29 14:55:00,43.08,43.11,43.05,43.11,33300.0,32.3949,32.4174,32.3723,32.4174,33300.0
2011-08-29 15:00:00,43.12,43.15,43.09,43.09,5700.0,32.425,32.4475,32.4024,32.4024,5700.0
2011-08-29 15:05:00,43.15,43.17,43.09,43.09,22800.0,32.4475,32.4626,32.4024,32.4024,22800.0
2011-08-29 15:10:00,43.18,43.18,43.18,43.18,100.0,32.4701,32.4701,32.4701,32.4701,100.0
2011-08-29 15:15:00,43.16,43.16,43.16,43.16,200.0,32.455,32.455,32.455,32.455,200.0
2011-08-29 15:20:00,43.16,43.2,43.14,43.2,6600.0,32.455,32.4851,32.44,32.4851,6600.0
2011-08-29 15:25:00,43.16,43.21,43.16,43.21,300.0,32.455,32.4926,32.455,32.4926,300.0
2011-08-29 15:30:00,43.22,43.24,43.19,43.19,12200.0,32.5002,32.5152,32.4776,32.4776,12200.0
2011-08-29 15:35:00,43.24,43.24,43.23,43.23,1600.0,32.5152,32.5152,32.5077,32.5077,1600.0
2011-08-29 15:40:00,43.21,43.26,43.16,43.16,2300.0,32.4926,32.5302,32.455,32.455,2300.0
2011-08-29 15:45:00,43.17,43.21,43.17,43.2,300.0,32.4626,32.4926,32.4626,32.4851,300.0
2011-08-29 15:50:00,43.21,43.21,43.19,43.19,700.0,32.4926,32.4926,32.4776,32.4776,700.0
2011-08-29 15:55:00,43.23,43.31,43.2,43.3,8200.0,32.5077,32.5678,32.4851,32.5603,8200.0
2011-08-30 09:30:00,43.0,43.03,42.87,42.95,27200.0,32.3347,32.3573,32.237,32.2971,27200.0
2011-08-30 09:35:00,43.01,43.01,42.97,42.98,5400.0,32.3422,32.3422,32.3122,32.3197,5400.0
2011-08-30 09:40:00,42.99,43.01,42.99,43.01,300.0,32.3272,32.3422,32.3272,32.3422,300.0
2011-08-30 09:45:00,43.05,43.07,43.03,43.03,2100.0,32.3723,32.3874,32.3573,32.3573,2100.0
2011-08-30 09:50:00,43.04,43.04,42.99,42.99,900.0,32.3648,32.3648,32.3272,32.3272,900.0
2011-08-30 09:55:00,43.0,43.02,43.0,43.0,600.0,32.3347,32.3498,32.3347,32.3347,600.0
2011-08-30 10:00:00,42.92,42.92,42.72,42.72,19600.0,32.2746,32.2746,32.1242,32.1242,19600.0
2011-08-30 10:05:00,42.74,42.74,42.74,42.74,100.0,32.1392,32.1392,32.1392,32.1392,100.0
2011-08-30 10:10:00,42.79,42.79,42.79,42.79,100.0,32.1768,32.1768,32.1768,32.1768,100.0
2011-08-30 10:15:00,42.81,42.88,42.78,42.78,6100.0,32.1919,32.2445,32.1693,32.1693,6100.0
2011-08-30 10:20:00,42.79,42.79,42.75,42.75,300.0,32.1768,32.1768,32.1467,32.1467,300.0
2011-08-30 10:25:00,42.82,42.85,42.82,42.85,5400.0,32.1994,32.2219,32.1994,32.2219,5400.0
2011-08-30 10:30:00,42.9,42.96,42.9,42.95,12600.0,32.2595,32.3046,32.2595,32.2971,12600.0
2011-08-30 10:35:00,42.95,43.0,42.95,42.95,254700.0,32.2971,32.3347,32.2971,32.2971,254700.0
2011-08-30 10:40:00,42.9,42.92,42.88,42.92,600.0,32.2595,32.2746,32.2445,32.2746,600.0
2011-08-30 10:45:00,42.96,42.96,42.85,42.85,900.0,32.3046,32.3046,32.2219,32.2219,900.0
2011-08-30 10:50:00,42.89,42.89,42.85,42.85,200.0,32.252,32.252,32.2219,32.2219,200.0
2011-08-30 10:55:00,42.88,42.96,42.88,42.96,300.0,32.2445,32.3046,32.2445,32.3046,300.0
2011-08-30 11:00:00,42.9,43.0,42.9,43.0,6400.0,32.2595,32.3347,32.2595,32.3347,6400.0
2011-08-30 11:05:00,43.0,43.08,43.0,43.08,5300.0,32.3347,32.3949,32.3347,32.3949,5300.0
2011-08-30 11:10:00,43.05,43.11,43.05,43.09,12900.0,32.3723,32.4174,32.3723,32.4024,12900.0
2011-08-30 11:15:00,43.08,43.08,43.04,43.04,9100.0,32.3949,32.3949,32.3648,32.3648,9100.0
2011-08-30 11:20:00,43.04,43.04,43.04,43.04,0.0,32.3648,32.3648,32.3648,32.3648,0.0
2011-08-30 11:25:00,43.12,43.17,43.12,43.17,1100.0,32.425,32.4626,32.425,32.4626,1100.0
2011-08-30 11:30:00,43.1,43.12,43.1,43.12,4100.0,32.4099,32.425,32.4099,32.425,4100.0
2011-08-30 11:35:00,43.25,43.26,43.25,43.26,1000.0,32.5227,32.5302,32.5227,32.5302,1000.0
2011-08-30 11:40:00,43.3,43.32,43.3,43.32,2600.0,32.5603,32.5754,32.5603,32.5754,2600.0
2011-08-30 11:45:00,43.29,43.29,43.26,43.26,4600.0,32.5528,32.5528,32.5302,32.5302,4600.0
2011-08-30 11:50:00,43.26,43.26,43.26,43.26,500.0,32.5302,32.5302,32.5302,32.5302,500.0
2011-08-30 11:55:00,43.26,43.29,43.24,43.25,7800.0,32.5302,32.5528,32.5152,32.5227,7800.0
2011-08-30 12:00:00,43.26,43.26,43.21,43.24,600.0,32.5302,32.5302,32.4926,32.5152,600.0
2011-08-30 12:05:00,43.22,43.25,43.19,43.2,10200.0,32.5002,32.5227,32.4776,32.4851,10200.0
2011-08-30 12:10:00,43.2,43.21,43.17,43.17,1000.0,32.4851,32.4926,32.4626,32.4626,1000.0
2011-08-30 12:15:00,43.13,43.22,43.12,43.18,123100.0,32.4325,32.5002,32.425,32.4701,123100.0
2011-08-30 12:20:00,43.21,43.24,43.18,43.22,10400.0,32.4926,32.5152,32.4701,32.5002,10400.0
2011-08-30 12:25:00,43.16,43.16,43.16,43.16,200.0,32.455,32.455,32.455,32.455,200.0
2011-08-30 12:30:00,43.16,43.17,43.16,43.17,400.0,32.455,32.4626,32.455,32.4626,400.0
2011-08-30 12:35:00,43.17,43.17,43.17,43.17,0.0,32.4626,32.4626,32.4626,32.4626,0.0
2011-08-30 12:40:00,43.06,43.06,43.06,43.06,100.0,32.3798,32.3798,32.3798,32.3798,100.0
2011-08-30 12:45:00,43.02,43.05,43.02,43.05,300.0,32.3498,32.3723,32.3498,32.3723,300.0
2011-08-30 12:50:00,43.05,43.05,43.04,43.05,3900.0,32.3723,32.3723,32.3648,32.3723,3900.0
2011-08-30 12:55:00,43.0,43.02,43.0,43.02,2900.0,32.3347,32.3498,32.3347,32.3498,2900.0
2011-08-30 13:00:00,43.04,43.04,42.98,42.99,800.0,32.3648,32.3648,32.3197,32.3272,800.0
2011-08-30 13:05:00,42.97,43.04,42.97,43.04,19100.0,32.3122,32.3648,32.3122,32.3648,19100.0
2011-08-30 13:10:00,43.02,43.06,43.02,43.05,10500.0,32.3498,32.3798,32.3498,32.3723,10500.0
2011-08-30 13:15:00,43.05,43.05,43.04,43.04,2700.0,32.3723,32.3723,32.3648,32.3648,2700.0
2011-08-30 13:20:00,43.05,43.12,43.05,43.12,5100.0,32.3723,32.425,32.3723,32.425,5100.0
2011-08-30 13:25:00,43.08,43.08,43.05,43.05,1100.0,32.3949,32.3949,32.3723,32.3723,1100.0
2011-08-30 13:30:00,43.0,43.0,42.98,42.98,500.0,32.3347,32.3347,32.3197,32.3197,500.0
2011-08-30 13:35:00,42.98,42.98,42.98,42.98,0.0,32.3197,32.3197,32.3197,32.3197,0.0
2011-08-30 13:40:00,42.98,42.98,42.98,42.98,0.0,32.3197,32.3197,32.3197,32.3197,0.0
2011-08-30 13:45:00,43.05,43.05,43.05,43.05,100.0,32.3723,32.3723,32.3723,32.3723,100.0
2011-08-30 13:50:00,43.1,43.1,43.1,43.1,100.0,32.4099,32.4099,32.4099,32.4099,100.0
2011-08-30 13:55:00,43.1,43.1,43.1,43.1,0.0,32.4099,32.4099,32.4099,32.4099,0.0
2011-08-30 14:00:00,43.08,43.11,43.01,43.01,300.0,32.3949,32.4174,32.3422,32.3422,300.0
2011-08-30 14:05:00,43.0,43.05,43.0,43.05,300.0,32.3347,32.3723,32.3347,32.3723,300.0
2011-08-30 14:10:00,43.05,43.13,43.05,43.13,400.0,32.3723,32.4325,32.3723,32.4325,400.0
2011-08-30 14:15:00,43.22,43.22,43.22,43.22,100.0,32.5002,32.5002,32.5002,32.5002,100.0
2011-08-30 14:20:00,43.2,43.25,43.2,43.22,300.0,32.4851,32.5227,32.4851,32.5002,300.0
2011-08-30 14:25:00,43.25,43.31,43.25,43.31,300.0,32.5227,32.5678,32.5227,32.5678,300.0
2011-08-30 14:30:00,43.27,43.27,43.27,43.27,100.0,32.5378,32.5378,32.5378,32.5378,100.0
2011-08-30 14:35:00,43.27,43.27,43.27,43.27,100.0,32.5378,32.5378,32.5378,32.5378,100.0
2011-08-30 14:40:00,43.32,43.34,43.31,43.34,27900.0,32.5754,32.5904,32.5678,32.5904,27900.0
2011-08-30 14:45:00,43.27,43.27,43.27,43.27,500.0,32.5378,32.5378,32.5378,32.5378,500.0
2011-08-30 14:50:00,43.29,43.29,43.28,43.28,300.0,32.5528,32.5528,32.5453,32.5453,300.0
2011-08-30 14:55:00,43.3,43.32,43.3,43.32,500.0,32.5603,32.5754,32.5603,32.5754,500.0
2011-08-30 15:00:00,43.29,43.38,43.29,43.33,89900.0,32.5528,32.6205,32.5528,32.5829,89900.0
2011-08-30 15:05:00,43.32,43.34,43.31,43.34,17500.0,32.5754,32.5904,32.5678,32.5904,17500.0
2011-08-30 15:10:00,43.34,43.34,43.34,43.34,200.0,32.5904,32.5904,32.5904,32.5904,200.0
2011-08-30 15:15:00,43.34,43.34,43.34,43.34,0.0,32.5904,32.5904,32.5904,32.5904,0.0
2011-08-30 15:20:00,43.3,43.3,43.3,43.3,100.0,32.5603,32.5603,32.5603,32.5603,100.0
2011-08-30 15:25:00,43.33,43.35,43.3,43.3,3400.0,32.5829,32.5979,32.5603,32.5603,3400.0
2011-08-30 15:30:00,43.39,43.44,43.38,43.44,2000.0,32.628,32.6656,32.6205,32.6656,2000.0
2011-08-30 15:35:00,43.45,43.45,43.42,43.43,1900.0,32.6731,32.6731,32.6506,32.6581,1900.0
2011-08-30 15:40:00,43.5,43.5,43.48,43.5,2600.0,32.7107,32.7107,32.6957,32.7107,2600.0
2011-08-30 15:45:00,43.43,43.48,43.43,43.46,8100.0,32.6581,32.6957,32.6581,32.6806,8100.0
2011-08-30 15:50:00,43.47,43.47,43.39,43.39,8200.0,32.6882,32.6882,32.628,32.628,8200.0
2011-08-30 15:55:00,43.33,43.36,43.29,43.31,3200.0,32.5829,32.6054,32.5528,32.5678,3200.0
2011-08-31 09:30:00,43.84,43.88,43.8,43.82,33100.0,32.9664,32.9965,32.9363,32.9513,33100.0
2011-08-31 09:35:00,43.82,43.85,43.77,43.79,26500.0,32.9513,32.9739,32.9137,32.9288,26500.0
2011-08-31 09:40:00,43.78,43.89,43.78,43.89,8700.0,32.9213,33.004,32.9213,33.004,8700.0
2011-08-31 09:45:00,43.92,43.92,43.87,43.91,10700.0,33.0265,33.0265,32.9889,33.019,10700.0
2011-08-31 09:50:00,44.0,44.04,43.97,44.04,7300.0,33.0867,33.1168,33.0641,33.1168,7300.0
2011-08-31 09:55:00,43.98,44.0,43.98,44.0,300.0,33.0717,33.0867,33.0717,33.0867,300.0
2011-08-31 10:00:00,44.06,44.06,44.04,44.04,500.0,33.1318,33.1318,33.1168,33.1168,500.0
2011-08-31 10:05:00,44.04,44.04,44.01,44.03,1200.0,33.1168,33.1168,33.0942,33.1093,1200.0
2011-08-31 10:10:00,43.99,44.08,43.99,44.08,2100.0,33.0792,33.1469,33.0792,33.1469,2100.0
2011-08-31 10:15:00,44.08,44.08,44.08,44.08,0.0,33.1469,33.1469,33.1469,33.1469,0.0
2011-08-31 10:20:00,44.08,44.08,44.08,44.08,0.0,33.1469,33.1469,33.1469,33.1469,0.0
2011-08-31 10:25:00,44.04,44.06,44.04,44.04,1100.0,33.1168,33.1318,33.1168,33.1168,1100.0
2011-08-31 10:30:00,44.02,44.05,44.02,44.03,3300.0,33.1017,33.1243,33.1017,33.1093,3300.0
2011-08-31 10:35:00,44.02,44.02,44.0,44.0,2700.0,33.1017,33.1017,33.0867,33.0867,2700.0
2011-08-31 10:40:00,43.98,44.0,43.98,44.0,400.0,33.0717,33.0867,33.0717,33.0867,400.0
2011-08-31 10:45:00,44.02,44.02,44.02,44.02,5100.0,33.1017,33.1017,33.1017,33.1017,5100.0
2011-08-31 10:50:00,43.99,43.99,43.99,43.99,4500.0,33.0792,33.0792,33.0792,33.0792,4500.0
2011-08-31 10:55:00,43.99,43.99,43.99,43.99,0.0,33.0792,33.0792,33.0792,33.0792,0.0
2011-08-31 11:00:00,43.93,43.93,43.9,43.9,2500.0,33.0341,33.0341,33.0115,33.0115,2500.0
2011-08-31 11:05:00,43.9,43.9,43.9,43.9,0.0,33.0115,33.0115,33.0115,33.0115,0.0
2011-08-31 11:10:00,43.95,43.95,43.95,43.95,200.0,33.0491,33.0491,33.0491,33.0491,200.0
2011-08-31 11:15:00,43.95,43.95,43.95,43.95,0.0,33.0491,33.0491,33.0491,33.0491,0.0
2011-08-31 11:20:00,43.85,43.85,43.8,43.83,800.0,32.9739,32.9739,32.9363,32.9589,800.0
2011-08-31 11:25:00,43.82,43.89,43.82,43.88,6200.0,32.9513,33.004,32.9513,32.9965,6200.0
2011-08-31 11:30:00,43.92,43.93,43.92,43.92,5000.0,33.0265,33.0341,33.0265,33.0265,5000.0
2011-08-31 11:35:00,43.93,43.96,43.88,43.9,5000.0,33.0341,33.0566,32.9965,33.0115,5000.0
2011-08-31 11:40:00,43.9,43.9,43.9,43.9,0.0,33.0115,33.0115,33.0115,33.0115,0.0
2011-08-31 11:45:00,43.85,43.85,43.85,43.85,200.0,32.9739,32.9739,32.9739,32.9739,200.0
2011-08-31 11:50:00,43.85,43.85,43.85,43.85,4600.0,32.9739,32.9739,32.9739,32.9739,4600.0
2011-08-31 11:55:00,43.85,43.85,43.85,43.85,0.0,32.9739,32.9739,32.9739,32.9739,0.0
2011-08-31 12:00:00,43.85,43.85,43.85,43.85,0.0,32.9739,32.9739,32.9739,32.9739,0.0
2011-08-31 12:05:00,43.85,43.85,43.85,43.85,200.0,32.9739,32.9739,32.9739,32.9739,200.0
2011-08-31 12:10:00,43.86,43.92,43.86,43.88,3500.0,32.9814,33.0265,32.9814,32.9965,3500.0
2011-08-31 12:15:00,43.92,43.92,43.88,43.88,2300.0,33.0265,33.0265,32.9965,32.9965,2300.0
2011-08-31 12:20:00,43.91,43.97,43.91,43.96,7000.0,33.019,33.0641,33.019,33.0566,7000.0
2011-08-31 12:25:00,43.96,43.98,43.9,43.9,4300.0,33.0566,33.0717,33.0115,33.0115,4300.0
2011-08-31 12:30:00,43.89,43.97,43.89,43.96,4400.0,33.004,33.0641,33.004,33.0566,4400.0
2011-08-31 12:35:00,43.97,44.01,43.9,43.92,29700.0,33.0641,33.0942,33.0115,33.0265,29700.0
2011-08-31 12:40:00,43.92,43.96,43.9,43.92,7000.0,33.0265,33.0566,33.0115,33.0265,7000.0
2011-08-31 12:45:00,43.89,43.92,43.89,43.9,12900.0,33.004,33.0265,33.004,33.0115,12900.0
2011-08-31 12:50:00,43.9,43.94,43.9,43.92,7100.0,33.0115,33.0416,33.0115,33.0265,7100.0
2011-08-31 12:55:00,43.92,43.94,43.92,43.94,4300.0,33.0265,33.0416,33.0265,33.0416,4300.0
2011-08-31 13:00:00,43.96,44.01,43.92,43.92,5000.0,33.0566,33.0942,33.0265,33.0265,5000.0
2011-08-31 13:05:00,43.92,43.97,43.89,43.89,5400.0,33.0265,33.0641,33.004,33.004,5400.0
2011-08-31 13:10:00,43.89,43.96,43.89,43.94,3900.0,33.004,33.0566,33.004,33.0416,3900.0
2011-08-31 13:15:00,43.93,43.95,43.92,43.95,18500.0,33.0341,33.0491,33.0265,33.0491,18500.0
2011-08-31 13:20:00,43.93,43.94,43.93,43.93,5900.0,33.0341,33.0416,33.0341,33.0341,5900.0
2011-08-31 13:25:00,43.89,43.9,43.87,43.88,5100.0,33.004,33.0115,32.9889,32.9965,5100.0
2011-08-31 13:30:00,43.91,43.93,43.87,43.92,5700.0,33.019,33.0341,32.9889,33.0265,5700.0
2011-08-31 13:35:00,43.9,43.96,43.9,43.9,3700.0,33.0115,33.0566,33.0115,33.0115,3700.0
2011-08-31 13:40:00,43.91,43.98,43.91,43.91,14400.0,33.019,33.0717,33.019,33.019,14400.0
2011-08-31 13:45:00,43.88,43.89,43.82,43.82,5000.0,32.9965,33.004,32.9513,32.9513,5000.0
2011-08-31 13:50:00,43.81,43.81,43.79,43.8,3200.0,32.9438,32.9438,32.9288,32.9363,3200.0
2011-08-31 13:55:00,43.79,43.79,43.74,43.74,3400.0,32.9288,32.9288,32.8912,32.8912,3400.0
2011-08-31 14:00:00,43.75,43.76,43.73,43.75,3800.0,32.8987,32.9062,32.8837,32.8987,3800.0
2011-08-31 14:05:00,43.7,43.71,43.69,43.71,3900.0,32.8611,32.8686,32.8536,32.8686,3900.0
2011-08-31 14:10:00,43.7,43.73,43.67,43.67,5500.0,32.8611,32.8837,32.8385,32.8385,5500.0
2011-08-31 14:15:00,43.67,43.71,43.67,43.7,4000.0,32.8385,32.8686,32.8385,32.8611,4000.0
2011-08-31 14:20:00,43.7,43.73,43.7,43.72,3400.0,32.8611,32.8837,32.8611,32.8761,3400.0
2011-08-31 14:25:00,43.74,43.74,43.71,43.71,3300.0,32.8912,32.8912,32.8686,32.8686,3300.0
2011-08-31 14:30:00,43.72,43.72,43.65,43.66,4100.0,32.8761,32.8761,32.8235,32.831,4100.0
2011-08-31 14:35:00,43.66,43.66,43.6,43.62,6800.0,32.831,32.831,32.7859,32.8009,6800.0
2011-08-31 14:40:00,43.62,43.62,43.53,43.53,68000.0,32.8009,32.8009,32.7333,32.7333,68000.0
2011-08-31 14:45:00,43.54,43.62,43.54,43.6,21100.0,32.7408,32.8009,32.7408,32.7859,21100.0
2011-08-31 14:50:00,43.61,43.62,43.49,43.49,5800.0,32.7934,32.8009,32.7032,32.7032,5800.0
2011-08-31 14:55:00,43.46,43.6,43.46,43.59,6700.0,32.6806,32.7859,32.6806,32.7784,6700.0
2011-08-31 15:00:00,43.55,43.61,43.53,43.61,3900.0,32.7483,32.7934,32.7333,32.7934,3900.0
2011-08-31 15:05:00,43.65,43.71,43.64,43.64,11000.0,32.8235,32.8686,32.816,32.816,11000.0
2011-08-31 15:10:00,43.63,43.63,43.48,43.48,4300.0,32.8085,32.8085,32.6957,32.6957,4300.0
2011-08-31 15:15:00,43.44,43.48,43.4,43.43,4800.0,32.6656,32.6957,32.6355,32.6581,4800.0
2011-08-31 15:20:00,43.47,43.54,43.45,43.54,6200.0,32.6882,32.7408,32.6731,32.7408,6200.0
2011-08-31 15:25:00,43.5,43.57,43.48,43.54,22300.0,32.7107,32.7633,32.6957,32.7408,22300.0
2011-08-31 15:30:00,43.55,43.58,43.52,43.55,4900.0,32.7483,32.7709,32.7258,32.7483,4900.0
2011-08-31 15:35:00,43.54,43.69,43.54,43.62,6200.0,32.7408,32.8536,32.7408,32.8009,6200.0
2011-08-31 15:40:00,43.62,43.72,43.62,43.72,5500.0,32.8009,32.8761,32.8009,32.8761,5500.0
2011-08-31 15:45:00,43.76,43.8,43.7,43.78,16600.0,32.9062,32.9363,32.8611,32.9213,16600.0
2011-08-31 15:50:00,43.78,43.85,43.71,43.75,28600.0,32.9213,32.9739,32.8686,32.8987,28600.0
2011-08-31 15:55:00,43.73,43.74,43.61,43.7,15100.0,32.8837,32.8912,32.7934,32.8611,15100.0
2011-09-01 09:30:00,43.78,43.78,43.61,43.65,8100.0,32.9213,32.9213,32.7934,32.8235,8100.0
2011-09-01 09:35:00,43.66,43.76,43.63,43.72,7200.0,32.831,32.9062,32.8085,32.8761,7200.0
2011-09-01 09:40:00,43.64,43.65,43.6,43.61,79000.0,32.816,32.8235,32.7859,32.7934,79000.0
2011-09-01 09:45:00,43.59,43.62,43.54,43.55,7600.0,32.7784,32.8009,32.7408,32.7483,7600.0
2011-09-01 09:50:00,43.53,43.53,43.53,43.53,200.0,32.7333,32.7333,32.7333,32.7333,200.0
2011-09-01 09:55:00,43.53,43.53,43.53,43.53,0.0,32.7333,32.7333,32.7333,32.7333,0.0
2011-09-01 10:00:00,43.52,44.0,43.52,43.97,39800.0,32.7258,33.0867,32.7258,33.0641,39800.0
2011-09-01 10:05:00,43.93,43.93,43.89,43.92,1000.0,33.0341,33.0341,33.004,33.0265,1000.0
2011-09-01 10:10:00,43.94,44.02,43.81,43.81,29900.0,33.0416,33.1017,32.9438,32.9438,29900.0
2011-09-01 10:15:00,43.77,43.79,43.74,43.74,1100.0,32.9137,32.9288,32.8912,32.8912,1100.0
2011-09-01 10:20:00,43.83,43.83,43.83,43.83,600.0,32.9589,32.9589,32.9589,32.9589,600.0
2011-09-01 10:25:00,43.85,43.85,43.75,43.75,1000.0,32.9739,32.9739,32.8987,32.8987,1000.0
2011-09-01 10:30:00,43.74,43.74,43.64,43.64,1300.0,32.8912,32.8912,32.816,32.816,1300.0
2011-09-01 10:35:00,43.64,43.64,43.64,43.64,0.0,32.816,32.816,32.816,32.816,0.0
2011-09-01 10:40:00,43.73,43.74,43.73,43.74,6800.0,32.8837,32.8912,32.8837,32.8912,6800.0
2011-09-01 10:45:00,43.74,43.74,43.74,43.74,0.0,32.8912,32.8912,32.8912,32.8912,0.0
2011-09-01 10:50:00,43.74,43.74,43.74,43.74,0.0,32.8912,32.8912,32.8912,32.8912,0.0
2011-09-01 10:55:00,43.68,43.68,43.68,43.68,400.0,32.8461,32.8461,32.8461,32.8461,400.0
2011-09-01 11:00:00,43.66,43.69,43.61,43.67,3400.0,32.831,32.8536,32.7934,32.8385,3400.0
2011-09-01 11:05:00,43.63,43.63,43.58,43.61,4500.0,32.8085,32.8085,32.7709,32.7934,4500.0
2011-09-01 11:10:00,43.61,43.61,43.57,43.57,2200.0,32.7934,32.7934,32.7633,32.7633,2200.0
2011-09-01 11:15:00,43.57,43.69,43.57,43.69,5500.0,32.7633,32.8536,32.7633,32.8536,5500.0
2011-09-01 11:20:00,43.7,43.74,43.64,43.7,1900.0,32.8611,32.8912,32.816,32.8611,1900.0
2011-09-01 11:25:00,43.68,43.71,43.67,43.71,1800.0,32.8461,32.8686,32.8385,32.8686,1800.0
2011-09-01 11:30:00,43.75,43.82,43.75,43.82,128800.0,32.8987,32.9513,32.8987,32.9513,128800.0
2011-09-01 11:35:00,43.81,43.81,43.79,43.79,5200.0,32.9438,32.9438,32.9288,32.9288,5200.0
2011-09-01 11:40:00,43.81,43.81,43.72,43.73,13000.0,32.9438,32.9438,32.8761,32.8837,13000.0
2011-09-01 11:45:00,43.76,43.81,43.75,43.81,32200.0,32.9062,32.9438,32.8987,32.9438,32200.0
2011-09-01 11:50:00,43.77,43.85,43.71,43.84,15300.0,32.9137,32.9739,32.8686,32.9664,15300.0
2011-09-01 11:55:00,43.84,43.89,43.82,43.85,6800.0,32.9664,33.004,32.9513,32.9739,6800.0
2011-09-01 12:00:00,43.84,43.85,43.76,43.79,5900.0,32.9664,32.9739,32.9062,32.9288,5900.0
2011-09-01 12:05:00,43.79,43.82,43.72,43.82,19300.0,32.9288,32.9513,32.8761,32.9513,19300.0
2011-09-01 12:10:00,43.82,43.82,43.76,43.78,6600.0,32.9513,32.9513,32.9062,32.9213,6600.0
2011-09-01 12:15:00,43.75,43.75,43.75,43.75,400.0,32.8987,32.8987,32.8987,32.8987,400.0
2011-09-01 12:20:00,43.79,43.83,43.79,43.83,500.0,32.9288,32.9589,32.9288,32.9589,500.0
2011-09-01 12:25:00,43.77,43.77,43.76,43.76,600.0,32.9137,32.9137,32.9062,32.9062,600.0
2011-09-01 12:30:00,43.76,43.76,43.76,43.76,0.0,32.9062,32.9062,32.9062,32.9062,0.0
2011-09-01 12:35:00,43.76,43.76,43.76,43.76,0.0,32.9062,32.9062,32.9062,32.9062,0.0
2011-09-01 12:40:00,43.81,43.81,43.81,43.81,300.0,32.9438,32.9438,32.9438,32.9438,300.0
2011-09-01 12:45:00,43.81,43.81,43.81,43.81,0.0,32.9438,32.9438,32.9438,32.9438,0.0
2011-09-01 12:50:00,43.75,43.78,43.75,43.78,3900.0,32.8987,32.9213,32.8987,32.9213,3900.0
2011-09-01 12:55:00,43.69,43.69,43.69,43.69,300.0,32.8536,32.8536,32.8536,32.8536,300.0
2011-09-01 13:00:00,43.66,43.66,43.66,43.66,100.0,32.831,32.831,32.831,32.831,100.0
2011-09-01 13:05:00,43.64,43.65,43.59,43.59,6700.0,32.816,32.8235,32.7784,32.7784,6700.0
2011-09-01 13:10:00,43.59,43.59,43.59,43.59,500.0,32.7784,32.7784,32.7784,32.7784,500.0
2011-09-01 13:15:00,43.59,43.59,43.59,43.59,0.0,32.7784,32.7784,32.7784,32.7784,0.0
2011-09-01 13:20:00,43.65,43.69,43.61,43.61,800.0,32.8235,32.8536,32.7934,32.7934,800.0
2011-09-01 13:25:00,43.65,43.7,43.65,43.65,800.0,32.8235,32.8611,32.8235,32.8235,800.0
2011-09-01 13:30:00,43.62,43.66,43.6,43.62,16400.0,32.8009,32.831,32.7859,32.8009,16400.0
2011-09-01 13:35:00,43.6,43.6,43.54,43.54,400.0,32.7859,32.7859,32.7408,32.7408,400.0
2011-09-01 13:40:00,43.5,43.53,43.46,43.51,12300.0,32.7107,32.7333,32.6806,32.7182,12300.0
2011-09-01 13:45:00,43.51,43.51,43.51,43.51,100.0,32.7182,32.7182,32.7182,32.7182,100.0
2011-09-01 13:50:00,43.47,43.47,43.43,43.43,2600.0,32.6882,32.6882,32.6581,32.6581,2600.0
2011-09-01 13:55:00,43.43,43.43,43.43,43.43,0.0,32.6581,32.6581,32.6581,32.6581,0.0
2011-09-01 14:00:00,43.38,43.38,43.38,43.38,300.0,32.6205,32.6205,32.6205,32.6205,300.0
2011-09-01 14:05:00,43.39,43.39,43.35,43.35,1200.0,32.628,32.628,32.5979,32.5979,1200.0
2011-09-01 14:10:00,43.44,43.44,43.44,43.44,200.0,32.6656,32.6656,32.6656,32.6656,200.0
2011-09-01 14:15:00,43.4,43.45,43.4,43.44,2200.0,32.6355,32.6731,32.6355,32.6656,2200.0
2011-09-01 14:20:00,43.41,43.41,43.39,43.39,500.0,32.643,32.643,32.628,32.628,500.0
2011-09-01 14:25:00,43.39,43.39,43.39,43.39,0.0,32.628,32.628,32.628,32.628,0.0
2011-09-01 14:30:00,43.48,43.48,43.48,43.48,100.0,32.6957,32.6957,32.6957,32.6957,100.0
2011-09-01 14:35:00,43.48,43.48,43.48,43.48,100.0,32.6957,32.6957,32.6957,32.6957,100.0
2011-09-01 14:40:00,43.54,43.55,43.5,43.53,18700.0,32.7408,32.7483,32.7107,32.7333,18700.0
2011-09-01 14:45:00,43.52,43.52,43.44,43.49,8500.0,32.7258,32.7258,32.6656,32.7032,8500.0
2011-09-01 14:50:00,43.45,43.47,43.45,43.47,2300.0,32.6731,32.6882,32.6731,32.6882,2300.0
2011-09-01 14:55:00,43.49,43.49,43.45,43.45,2900.0,32.7032,32.7032,32.6731,32.6731,2900.0
2011-09-01 15:00:00,43.45,43.45,43.45,43.45,0.0,32.6731,32.6731,32.6731,32.6731,0.0
2011-09-01 15:05:00,43.42,43.42,43.42,43.42,100.0,32.6506,32.6506,32.6506,32.6506,100.0
2011-09-01 15:10:00,43.38,43.4,43.38,43.39,7600.0,32.6205,32.6355,32.6205,32.628,7600.0
2011-09-01 15:15:00,43.43,43.43,43.38,43.38,2300.0,32.6581,32.6581,32.6205,32.6205,2300.0
2011-09-01 15:20:00,43.45,43.48,43.42,43.42,27100.0,32.6731,32.6957,32.6506,32.6506,27100.0
2011-09-01 15:25:00,43.5,43.52,43.47,43.47,800.0,32.7107,32.7258,32.6882,32.6882,800.0
2011-09-01 15:30:00,43.43,43.46,43.43,43.45,8100.0,32.6581,32.6806,32.6581,32.6731,8100.0
2011-09-01 15:35:00,43.39,43.4,43.38,43.4,300.0,32.628,32.6355,32.6205,32.6355,300.0
2011-09-01 15:40:00,43.36,43.37,43.35,43.37,1900.0,32.6054,32.613,32.5979,32.613,1900.0
2011-09-01 15:45:00,43.37,43.37,43.37,43.37,0.0,32.613,32.613,32.613,32.613,0.0
2011-09-01 15:50:00,43.43,43.43,43.43,43.43,100.0,32.6581,32.6581,32.6581,32.6581,100.0
2011-09-01 15:55:00,43.39,43.39,43.31,43.38,2800.0,32.628,32.628,32.5678,32.6205,2800.0
2011-09-02 09:30:00,42.62,42.62,42.5,42.5,8600.0,32.049,32.049,31.9587,31.9587,8600.0
2011-09-02 09:35:00,42.43,42.43,42.39,42.4,13800.0,31.9061,31.9061,31.876,31.8835,13800.0
2011-09-02 09:40:00,42.36,42.45,42.36,42.44,6100.0,31.8535,31.9211,31.8535,31.9136,6100.0
2011-09-02 09:45:00,42.45,42.55,42.45,42.55,15000.0,31.9211,31.9963,31.9211,31.9963,15000.0
2011-09-02 09:50:00,42.55,42.55,42.55,42.55,0.0,31.9963,31.9963,31.9963,31.9963,0.0
2011-09-02 09:55:00,42.55,42.55,42.53,42.53,200.0,31.9963,31.9963,31.9813,31.9813,200.0
2011-09-02 10:00:00,42.6,42.6,42.57,42.57,1400.0,32.0339,32.0339,32.0114,32.0114,1400.0
2011-09-02 10:05:00,42.52,42.68,42.5,42.68,10700.0,31.9738,32.0941,31.9587,32.0941,10700.0
2011-09-02 10:10:00,42.64,42.66,42.62,42.66,700.0,32.064,32.0791,32.049,32.0791,700.0
2011-09-02 10:15:00,42.68,42.68,42.68,42.68,100.0,32.0941,32.0941,32.0941,32.0941,100.0
2011-09-02 10:20:00,42.63,42.63,42.55,42.56,5600.0,32.0565,32.0565,31.9963,32.0039,5600.0
2011-09-02 10:25:00,42.57,42.63,42.56,42.57,3800.0,32.0114,32.0565,32.0039,32.0114,3800.0
2011-09-02 10:30:00,42.55,42.55,42.51,42.51,1100.0,31.9963,31.9963,31.9663,31.9663,1100.0
2011-09-02 10:35:00,42.51,42.51,42.51,42.51,2000.0,31.9663,31.9663,31.9663,31.9663,2000.0
2011-09-02 10:40:00,42.5,42.52,42.48,42.49,2600.0,31.9587,31.9738,31.9437,31.9512,2600.0
2011-09-02 10:45:00,42.41,42.44,42.38,42.4,4300.0,31.8911,31.9136,31.8685,31.8835,4300.0
2011-09-02 10:50:00,42.42,42.42,42.42,42.42,100.0,31.8986,31.8986,31.8986,31.8986,100.0
2011-09-02 10:55:00,42.52,42.56,42.52,42.56,11800.0,31.9738,32.0039,31.9738,32.0039,11800.0
2011-09-02 11:00:00,42.54,42.54,42.54,42.54,100.0,31.9888,31.9888,31.9888,31.9888,100.0
2011-09-02 11:05:00,42.55,42.55,42.52,42.52,1200.0,31.9963,31.9963,31.9738,31.9738,1200.0
2011-09-02 11:10:00,42.54,42.54,42.54,42.54,100.0,31.9888,31.9888,31.9888,31.9888,100.0
2011-09-02 11:15:00,42.59,42.59,42.59,42.59,400.0,32.0264,32.0264,32.0264,32.0264,400.0
2011-09-02 11:20:00,42.64,42.64,42.64,42.64,700.0,32.064,32.064,32.064,32.064,700.0
2011-09-02 11:25:00,42.68,42.68,42.67,42.67,1200.0,32.0941,32.0941,32.0866,32.0866,1200.0
2011-09-02 11:30:00,42.6,42.6,42.6,42.6,1600.0,32.0339,32.0339,32.0339,32.0339,1600.0
2011-09-02 11:35:00,42.65,42.71,42.64,42.71,2200.0,32.0715,32.1167,32.064,32.1167,2200.0
2011-09-02 11:40:00,42.64,42.66,42.62,42.64,15300.0,32.064,32.0791,32.049,32.064,15300.0
2011-09-02 11:45:00,42.59,42.59,42.53,42.54,44200.0,32.0264,32.0264,31.9813,31.9888,44200.0
2011-09-02 11:50:00,42.58,42.61,42.56,42.61,20200.0,32.0189,32.0415,32.0039,32.0415,20200.0
2011-09-02 11:55:00,42.5,42.56,42.48,42.56,18000.0,31.9587,32.0039,31.9437,32.0039,18000.0
2011-09-02 12:00:00,42.56,42.6,42.56,42.6,19600.0,32.0039,32.0339,32.0039,32.0339,19600.0
2011-09-02 12:05:00,42.62,42.63,42.62,42.63,14900.0,32.049,32.0565,32.049,32.0565,14900.0
2011-09-02 12:10:00,42.64,42.64,42.64,42.64,100.0,32.064,32.064,32.064,32.064,100.0
2011-09-02 12:15:00,42.58,42.58,42.58,42.58,300.0,32.0189,32.0189,32.0189,32.0189,300.0
2011-09-02 12:20:00,42.59,42.59,42.57,42.57,2200.0,32.0264,32.0264,32.0114,32.0114,2200.0
2011-09-02 12:25:00,42.56,42.56,42.56,42.56,100.0,32.0039,32.0039,32.0039,32.0039,100.0
2011-09-02 12:30:00,42.56,42.56,42.56,42.56,0.0,32.0039,32.0039,32.0039,32.0039,0.0
2011-09-02 12:35:00,42.57,42.58,42.57,42.58,3700.0,32.0114,32.0189,32.0114,32.0189,3700.0
2011-09-02 12:40:00,42.59,42.59,42.57,42.58,2800.0,32.0264,32.0264,32.0114,32.0189,2800.0
2011-09-02 12:45:00,42.57,42.61,42.57,42.6,7000.0,32.0114,32.0415,32.0114,32.0339,7000.0
2011-09-02 12:50:00,42.57,42.58,42.57,42.57,2600.0,32.0114,32.0189,32.0114,32.0114,2600.0
2011-09-02 12:55:00,42.59,42.6,42.59,42.6,1400.0,32.0264,32.0339,32.0264,32.0339,1400.0
2011-09-02 13:00:00,42.6,42.6,42.55,42.55,800.0,32.0339,32.0339,31.9963,31.9963,800.0
2011-09-02 13:05:00,42.54,42.54,42.52,42.52,1000.0,31.9888,31.9888,31.9738,31.9738,1000.0
2011-09-02 13:10:00,42.55,42.55,42.51,42.51,1500.0,31.9963,31.9963,31.9663,31.9663,1500.0
2011-09-02 13:15:00,42.51,42.51,42.51,42.51,0.0,31.9663,31.9663,31.9663,31.9663,0.0
2011-09-02 13:20:00,42.51,42.51,42.51,42.51,0.0,31.9663,31.9663,31.9663,31.9663,0.0
2011-09-02 13:25:00,42.51,42.51,42.51,42.51,0.0,31.9663,31.9663,31.9663,31.9663,0.0
2011-09-02 13:30:00,42.48,42.48,42.48,42.48,300.0,31.9437,31.9437,31.9437,31.9437,300.0
2011-09-02 13:35:00,42.46,42.46,42.46,42.46,100.0,31.9287,31.9287,31.9287,31.9287,100.0
2011-09-02 13:40:00,42.45,42.45,42.45,42.45,100.0,31.9211,31.9211,31.9211,31.9211,100.0
2011-09-02 13:45:00,42.44,42.44,42.43,42.43,1100.0,31.9136,31.9136,31.9061,31.9061,1100.0
2011-09-02 13:50:00,42.45,42.45,42.45,42.45,200.0,31.9211,31.9211,31.9211,31.9211,200.0
2011-09-02 13:55:00,42.45,42.45,42.45,42.45,0.0,31.9211,31.9211,31.9211,31.9211,0.0
2011-09-02 14:00:00,42.47,42.47,42.44,42.44,600.0,31.9362,31.9362,31.9136,31.9136,600.0
2011-09-02 14:05:00,42.41,42.43,42.41,42.43,400.0,31.8911,31.9061,31.8911,31.9061,400.0
2011-09-02 14:10:00,42.42,42.42,42.27,42.27,4000.0,31.8986,31.8986,31.7858,31.7858,4000.0
2011-09-02 14:15:00,42.28,42.31,42.28,42.31,20700.0,31.7933,31.8159,31.7933,31.8159,20700.0
2011-09-02 14:20:00,42.32,42.32,42.28,42.28,400.0,31.8234,31.8234,31.7933,31.7933,400.0
2011-09-02 14:25:00,42.28,42.28,42.28,42.28,0.0,31.7933,31.7933,31.7933,31.7933,0.0
2011-09-02 14:30:00,42.29,42.29,42.29,42.29,100.0,31.8008,31.8008,31.8008,31.8008,100.0
2011-09-02 14:35:00,42.29,42.29,42.29,42.29,0.0,31.8008,31.8008,31.8008,31.8008,0.0
2011-09-02 14:40:00,42.3,42.31,42.3,42.3,2100.0,31.8083,31.8159,31.8083,31.8083,2100.0
2011-09-02 14:45:00,42.3,42.3,42.25,42.25,300.0,31.8083,31.8083,31.7707,31.7707,300.0
2011-09-02 14:50:00,42.22,42.25,42.22,42.25,200.0,31.7482,31.7707,31.7482,31.7707,200.0
2011-09-02 14:55:00,42.25,42.25,42.25,42.25,100.0,31.7707,31.7707,31.7707,31.7707,100.0
2011-09-02 15:00:00,42.2,42.2,42.2,42.2,100.0,31.7332,31.7332,31.7332,31.7332,100.0
2011-09-02 15:05:00,42.19,42.23,42.19,42.23,1500.0,31.7256,31.7557,31.7256,31.7557,1500.0
2011-09-02 15:10:00,42.23,42.26,42.22,42.22,35500.0,31.7557,31.7783,31.7482,31.7482,35500.0
2011-09-02 15:15:00,42.22,42.22,42.22,42.22,0.0,31.7482,31.7482,31.7482,31.7482,0.0
2011-09-02 15:20:00,42.3,42.34,42.29,42.29,20600.0,31.8083,31.8384,31.8008,31.8008,20600.0
2011-09-02 15:25:00,42.33,42.34,42.33,42.34,2400.0,31.8309,31.8384,31.8309,31.8384,2400.0
2011-09-02 15:30:00,42.31,42.32,42.29,42.32,14700.0,31.8159,31.8234,31.8008,31.8234,14700.0
2011-09-02 15:35:00,42.36,42.4,42.36,42.4,13600.0,31.8535,31.8835,31.8535,31.8835,13600.0
2011-09-02 15:40:00,42.42,42.42,42.42,42.42,100.0,31.8986,31.8986,31.8986,31.8986,100.0
2011-09-02 15:45:00,42.4,42.4,42.4,42.4,100.0,31.8835,31.8835,31.8835,31.8835,100.0
2011-09-02 15:50:00,42.4,42.4,42.36,42.38,500.0,31.8835,31.8835,31.8535,31.8685,500.0
2011-09-02 15:55:00,42.39,42.43,42.32,42.35,4900.0,31.876,31.9061,31.8234,31.8459,4900.0
2011-09-06 09:30:00,40.86,40.86,40.76,40.79,34000.0,30.7255,30.7255,30.6503,30.6729,34000.0
2011-09-06 09:35:00,40.8,40.97,40.8,40.97,15100.0,30.6804,30.8082,30.6804,30.8082,15100.0
2011-09-06 09:40:00,40.92,40.94,40.89,40.94,2000.0,30.7706,30.7857,30.7481,30.7857,2000.0
2011-09-06 09:45:00,40.94,40.98,40.89,40.96,5200.0,30.7857,30.8157,30.7481,30.8007,5200.0
2011-09-06 09:50:00,40.96,41.01,40.91,41.01,3100.0,30.8007,30.8383,30.7631,30.8383,3100.0
2011-09-06 09:55:00,41.03,41.05,40.98,41.03,9400.0,30.8533,30.8684,30.8157,30.8533,9400.0
2011-09-06 10:00:00,41.07,41.22,41.07,41.15,9300.0,30.8834,30.9962,30.8834,30.9436,9300.0
2011-09-06 10:05:00,41.15,41.15,41.06,41.09,800.0,30.9436,30.9436,30.8759,30.8985,800.0
2011-09-06 10:10:00,41.09,41.09,40.91,40.91,2800.0,30.8985,30.8985,30.7631,30.7631,2800.0
2011-09-06 10:15:00,40.93,40.94,40.83,40.84,7600.0,30.7781,30.7857,30.703,30.7105,7600.0
2011-09-06 10:20:00,40.88,40.88,40.84,40.84,800.0,30.7405,30.7405,30.7105,30.7105,800.0
2011-09-06 10:25:00,40.87,40.87,40.81,40.81,6800.0,30.733,30.733,30.6879,30.6879,6800.0
2011-09-06 10:30:00,40.82,40.82,40.75,40.76,7300.0,30.6954,30.6954,30.6428,30.6503,7300.0
2011-09-06 10:35:00,40.85,40.85,40.7,40.78,24100.0,30.718,30.718,30.6052,30.6654,24100.0
2011-09-06 10:40:00,40.79,40.84,40.75,40.82,1000.0,30.6729,30.7105,30.6428,30.6954,1000.0
2011-09-06 10:45:00,40.76,40.78,40.76,40.78,800.0,30.6503,30.6654,30.6503,30.6654,800.0
2011-09-06 10:50:00,40.78,40.94,40.78,40.93,1300.0,30.6654,30.7857,30.6654,30.7781,1300.0
2011-09-06 10:55:00,40.87,40.92,40.85,40.92,5300.0,30.733,30.7706,30.718,30.7706,5300.0
2011-09-06 11:00:00,40.93,40.95,40.89,40.89,8100.0,30.7781,30.7932,30.7481,30.7481,8100.0
2011-09-06 11:05:00,40.89,40.92,40.8,40.87,105600.0,30.7481,30.7706,30.6804,30.733,105600.0
2011-09-06 11:10:00,40.86,40.93,40.78,40.9,11300.0,30.7255,30.7781,30.6654,30.7556,11300.0
2011-09-06 11:15:00,40.91,41.02,40.91,41.02,10900.0,30.7631,30.8458,30.7631,30.8458,10900.0
2011-09-06 11:20:00,40.95,40.97,40.93,40.97,5700.0,30.7932,30.8082,30.7781,30.8082,5700.0
2011-09-06 11:25:00,41.0,41.06,40.98,40.98,2400.0,30.8308,30.8759,30.8157,30.8157,2400.0
2011-09-06 11:30:00,41.1,41.12,41.08,41.1,5400.0,30.906,30.921,30.8909,30.906,5400.0
2011-09-06 11:35:00,41.1,41.11,41.07,41.07,700.0,30.906,30.9135,30.8834,30.8834,700.0
2011-09-06 11:40:00,41.04,41.04,41.0,41.0,400.0,30.8609,30.8609,30.8308,30.8308,400.0
2011-09-06 11:45:00,41.0,41.01,41.0,41.01,1100.0,30.8308,30.8383,30.8308,30.8383,1100.0
2011-09-06 11:50:00,41.04,41.04,41.02,41.02,500.0,30.8609,30.8609,30.8458,30.8458,500.0
2011-09-06 11:55:00,41.09,41.1,41.09,41.1,500.0,30.8985,30.906,30.8985,30.906,500.0
2011-09-06 12:00:00,41.1,41.12,41.09,41.1,11600.0,30.906,30.921,30.8985,30.906,11600.0
2011-09-06 12:05:00,41.1,41.17,41.1,41.14,3100.0,30.906,30.9586,30.906,30.9361,3100.0
2011-09-06 12:10:00,41.11,41.11,41.1,41.1,6900.0,30.9135,30.9135,30.906,30.906,6900.0
2011-09-06 12:15:00,41.11,41.16,41.11,41.14,4700.0,30.9135,30.9511,30.9135,30.9361,4700.0
2011-09-06 12:20:00,41.24,41.24,41.19,41.19,600.0,31.0113,31.0113,30.9737,30.9737,600.0
2011-09-06 12:25:00,41.19,41.19,41.18,41.18,500.0,30.9737,30.9737,30.9661,30.9661,500.0
2011-09-06 12:30:00,41.19,41.19,41.15,41.15,700.0,30.9737,30.9737,30.9436,30.9436,700.0
2011-09-06 12:35:00,41.15,41.15,41.13,41.13,500.0,30.9436,30.9436,30.9285,30.9285,500.0
2011-09-06 12:40:00,41.13,41.13,41.12,41.12,400.0,30.9285,30.9285,30.921,30.921,400.0
2011-09-06 12:45:00,41.15,41.16,41.12,41.15,700.0,30.9436,30.9511,30.921,30.9436,700.0
2011-09-06 12:50:00,41.17,41.17,41.11,41.11,800.0,30.9586,30.9586,30.9135,30.9135,800.0
2011-09-06 12:55:00,41.09,41.11,41.09,41.11,600.0,30.8985,30.9135,30.8985,30.9135,600.0
2011-09-06 13:00:00,41.13,41.13,41.11,41.11,800.0,30.9285,30.9285,30.9135,30.9135,800.0
2011-09-06 13:05:00,41.13,41.18,41.13,41.15,8700.0,30.9285,30.9661,30.9285,30.9436,8700.0
2011-09-06 13:10:00,41.16,41.26,41.16,41.2,2000.0,30.9511,31.0263,30.9511,30.9812,2000.0
2011-09-06 13:15:00,41.2,41.21,41.16,41.2,700.0,30.9812,30.9887,30.9511,30.9812,700.0
2011-09-06 13:20:00,41.24,41.24,41.2,41.22,500.0,31.0113,31.0113,30.9812,30.9962,500.0
2011-09-06 13:25:00,41.23,41.25,41.22,41.22,13100.0,31.0037,31.0188,30.9962,30.9962,13100.0
2011-09-06 13:30:00,41.17,41.19,41.16,41.17,900.0,30.9586,30.9737,30.9511,30.9586,900.0
2011-09-06 13:35:00,41.11,41.23,41.11,41.2,900.0,30.9135,31.0037,30.9135,30.9812,900.0
2011-09-06 13:40:00,41.23,41.25,41.21,41.21,1300.0,31.0037,31.0188,30.9887,30.9887,1300.0
2011-09-06 13:45:00,41.33,41.33,41.26,41.26,500.0,31.0789,31.0789,31.0263,31.0263,500.0
2011-09-06 13:50:00,41.35,41.36,41.3,41.36,900.0,31.094,31.1015,31.0564,31.1015,900.0
2011-09-06 13:55:00,41.36,41.36,41.34,41.34,200.0,31.1015,31.1015,31.0865,31.0865,200.0
2011-09-06 14:00:00,41.28,41.32,41.26,41.26,21600.0,31.0413,31.0714,31.0263,31.0263,21600.0
2011-09-06 14:05:00,41.32,41.35,41.32,41.34,900.0,31.0714,31.094,31.0714,31.0865,900.0
2011-09-06 14:10:00,41.35,41.42,41.35,41.39,800.0,31.094,31.1466,31.094,31.1241,800.0
2011-09-06 14:15:00,41.44,41.5,41.43,41.5,1200.0,31.1617,31.2068,31.1541,31.2068,1200.0
2011-09-06 14:20:00,41.5,41.52,41.46,41.52,800.0,31.2068,31.2218,31.1767,31.2218,800.0
2011-09-06 14:25:00,41.5,41.53,41.46,41.46,1400.0,31.2068,31.2293,31.1767,31.1767,1400.0
2011-09-06 14:30:00,41.45,41.48,41.45,41.46,19200.0,31.1692,31.1917,31.1692,31.1767,19200.0
2011-09-06 14:35:00,41.46,41.46,41.39,41.39,900.0,31.1767,31.1767,31.1241,31.1241,900.0
2011-09-06 14:40:00,41.41,41.42,41.37,41.4,1600.0,31.1391,31.1466,31.109,31.1316,1600.0
2011-09-06 14:45:00,41.42,41.42,41.36,41.4,800.0,31.1466,31.1466,31.1015,31.1316,800.0
2011-09-06 14:50:00,41.36,41.37,41.31,41.31,4400.0,31.1015,31.109,31.0639,31.0639,4400.0
2011-09-06 14:55:00,41.31,41.35,41.29,41.31,900.0,31.0639,31.094,31.0489,31.0639,900.0
2011-09-06 15:00:00,41.31,41.31,41.23,41.23,7100.0,31.0639,31.0639,31.0037,31.0037,7100.0
2011-09-06 15:05:00,41.24,41.26,41.2,41.2,700.0,31.0113,31.0263,30.9812,30.9812,700.0
2011-09-06 15:10:00,41.21,41.23,41.21,41.23,1000.0,30.9887,31.0037,30.9887,31.0037,1000.0
2011-09-06 15:15:00,41.19,41.23,41.17,41.19,22700.0,30.9737,31.0037,30.9586,30.9737,22700.0
2011-09-06 15:20:00,41.23,41.25,41.23,41.25,200.0,31.0037,31.0188,31.0037,31.0188,200.0
2011-09-06 15:25:00,41.27,41.3,41.26,41.26,6600.0,31.0338,31.0564,31.0263,31.0263,6600.0
2011-09-06 15:30:00,41.23,41.27,41.21,41.27,2100.0,31.0037,31.0338,30.9887,31.0338,2100.0
2011-09-06 15:35:00,41.23,41.35,41.23,41.34,5200.0,31.0037,31.094,31.0037,31.0865,5200.0
2011-09-06 15:40:00,41.36,41.41,41.36,41.41,1300.0,31.1015,31.1391,31.1015,31.1391,1300.0
2011-09-06 15:45:00,41.37,41.48,41.37,41.48,3400.0,31.109,31.1917,31.109,31.1917,3400.0
2011-09-06 15:50:00,41.49,41.56,41.45,41.55,3200.0,31.1993,31.2519,31.1692,31.2444,3200.0
2011-09-06 15:55:00,41.58,41.63,41.53,41.6,24900.0,31.2669,31.3045,31.2293,31.282,24900.0
2011-09-07 09:30:00,42.09,42.12,42.04,42.04,9500.0,31.6504,31.673,31.6128,31.6128,9500.0
2011-09-07 09:35:00,42.05,42.05,42.03,42.03,200.0,31.6204,31.6204,31.6053,31.6053,200.0
2011-09-07 09:40:00,42.08,42.18,42.08,42.18,400.0,31.6429,31.7181,31.6429,31.7181,400.0
2011-09-07 09:45:00,42.15,42.18,42.15,42.18,500.0,31.6956,31.7181,31.6956,31.7181,500.0
2011-09-07 09:50:00,42.2,42.22,42.2,42.22,800.0,31.7332,31.7482,31.7332,31.7482,800.0
2011-09-07 09:55:00,42.21,42.26,42.17,42.26,900.0,31.7407,31.7783,31.7106,31.7783,900.0
2011-09-07 10:00:00,42.26,42.26,42.23,42.23,200.0,31.7783,31.7783,31.7557,31.7557,200.0
2011-09-07 10:05:00,42.26,42.29,42.26,42.29,600.0,31.7783,31.8008,31.7783,31.8008,600.0
2011-09-07 10:10:00,42.32,42.32,42.28,42.28,600.0,31.8234,31.8234,31.7933,31.7933,600.0
2011-09-07 10:15:00,42.27,42.27,42.24,42.24,300.0,31.7858,31.7858,31.7632,31.7632,300.0
2011-09-07 10:20:00,42.22,42.27,42.2,42.27,43400.0,31.7482,31.7858,31.7332,31.7858,43400.0
2011-09-07 10:25:00,42.27,42.27,42.2,42.22,1800.0,31.7858,31.7858,31.7332,31.7482,1800.0
2011-09-07 10:30:00,42.21,42.23,42.2,42.2,500.0,31.7407,31.7557,31.7332,31.7332,500.0
2011-09-07 10:35:00,42.14,42.24,42.14,42.23,1100.0,31.688,31.7632,31.688,31.7557,1100.0
2011-09-07 10:40:00,42.21,42.24,42.19,42.21,7000.0,31.7407,31.7632,31.7256,31.7407,7000.0
2011-09-07 10:45:00,42.2,42.2,42.15,42.16,1200.0,31.7332,31.7332,31.6956,31.7031,1200.0
2011-09-07 10:50:00,42.15,42.15,42.14,42.14,600.0,31.6956,31.6956,31.688,31.688,600.0
2011-09-07 10:55:00,42.13,42.22,42.13,42.22,600.0,31.6805,31.7482,31.6805,31.7482,600.0
2011-09-07 11:00:00,42.18,42.24,42.18,42.24,900.0,31.7181,31.7632,31.7181,31.7632,900.0
2011-09-07 11:05:00,42.3,42.3,42.27,42.28,600.0,31.8083,31.8083,31.7858,31.7933,600.0
2011-09-07 11:10:00,42.31,42.34,42.29,42.34,300.0,31.8159,31.8384,31.8008,31.8384,300.0
2011-09-07 11:15:00,42.3,42.31,42.3,42.31,700.0,31.8083,31.8159,31.8083,31.8159,700.0
2011-09-07 11:20:00,42.31,42.36,42.31,42.35,300.0,31.8159,31.8535,31.8159,31.8459,300.0
2011-09-07 11:25:00,42.38,42.38,42.38,42.38,100.0,31.8685,31.8685,31.8685,31.8685,100.0
2011-09-07 11:30:00,42.41,42.45,42.34,42.35,900.0,31.8911,31.9211,31.8384,31.8459,900.0
2011-09-07 11:35:00,42.36,42.38,42.36,42.38,200.0,31.8535,31.8685,31.8535,31.8685,200.0
2011-09-07 11:40:00,42.36,42.36,42.32,42.34,400.0,31.8535,31.8535,31.8234,31.8384,400.0
2011-09-07 11:45:00,42.33,42.35,42.33,42.35,400.0,31.8309,31.8459,31.8309,31.8459,400.0
2011-09-07 11:50:00,42.37,42.38,42.36,42.36,3000.0,31.861,31.8685,31.8535,31.8535,3000.0
2011-09-07 11:55:00,42.35,42.37,42.35,42.37,700.0,31.8459,31.861,31.8459,31.861,700.0
2011-09-07 12:00:00,42.34,42.34,42.32,42.34,300.0,31.8384,31.8384,31.8234,31.8384,300.0
2011-09-07 12:05:00,42.33,42.33,42.32,42.32,300.0,31.8309,31.8309,31.8234,31.8234,300.0
2011-09-07 12:10:00,42.31,42.35,42.31,42.34,1100.0,31.8159,31.8459,31.8159,31.8384,1100.0
2011-09-07 12:15:00,42.35,42.37,42.35,42.36,2600.0,31.8459,31.861,31.8459,31.8535,2600.0
2011-09-07 12:20:00,42.39,42.39,42.33,42.35,15100.0,31.876,31.876,31.8309,31.8459,15100.0
2011-09-07 12:25:00,42.36,42.37,42.36,42.37,200.0,31.8535,31.861,31.8535,31.861,200.0
2011-09-07 12:30:00,42.4,42.4,42.4,42.4,100.0,31.8835,31.8835,31.8835,31.8835,100.0
2011-09-07 12:35:00,42.44,42.44,42.44,42.44,100.0,31.9136,31.9136,31.9136,31.9136,100.0
2011-09-07 12:40:00,42.46,42.48,42.46,42.48,1000.0,31.9287,31.9437,31.9287,31.9437,1000.0
2011-09-07 12:45:00,42.48,42.48,42.41,42.42,6400.0,31.9437,31.9437,31.8911,31.8986,6400.0
2011-09-07 12:50:00,42.42,42.44,42.39,42.41,75700.0,31.8986,31.9136,31.876,31.8911,75700.0
2011-09-07 12:55:00,42.4,42.41,42.38,42.38,600.0,31.8835,31.8911,31.8685,31.8685,600.0
2011-09-07 13:00:00,42.39,42.39,42.39,42.39,100.0,31.876,31.876,31.876,31.876,100.0
2011-09-07 13:05:00,42.4,42.45,42.4,42.42,4000.0,31.8835,31.9211,31.8835,31.8986,4000.0
2011-09-07 13:10:00,42.41,42.45,42.41,42.45,1700.0,31.8911,31.9211,31.8911,31.9211,1700.0
2011-09-07 13:15:00,42.43,42.47,42.43,42.47,1300.0,31.9061,31.9362,31.9061,31.9362,1300.0
2011-09-07 13:20:00,42.45,42.47,42.45,42.47,500.0,31.9211,31.9362,31.9211,31.9362,500.0
2011-09-07 13:25:00,42.48,42.48,42.47,42.48,2400.0,31.9437,31.9437,31.9362,31.9437,2400.0
2011-09-07 13:30:00,42.48,42.48,42.46,42.46,11300.0,31.9437,31.9437,31.9287,31.9287,11300.0
2011-09-07 13:35:00,42.48,42.48,42.44,42.47,8900.0,31.9437,31.9437,31.9136,31.9362,8900.0
2011-09-07 13:40:00,42.47,42.47,42.44,42.46,21800.0,31.9362,31.9362,31.9136,31.9287,21800.0
2011-09-07 13:45:00,42.43,42.43,42.43,42.43,100.0,31.9061,31.9061,31.9061,31.9061,100.0
2011-09-07 13:50:00,42.45,42.47,42.45,42.47,400.0,31.9211,31.9362,31.9211,31.9362,400.0
2011-09-07 13:55:00,42.47,42.47,42.47,42.47,0.0,31.9362,31.9362,31.9362,31.9362,0.0
2011-09-07 14:00:00,42.51,42.55,42.51,42.53,400.0,31.9663,31.9963,31.9663,31.9813,400.0
2011-09-07 14:05:00,42.53,42.53,42.53,42.53,0.0,31.9813,31.9813,31.9813,31.9813,0.0
2011-09-07 14:10:00,42.58,42.6,42.58,42.6,600.0,32.0189,32.0339,32.0189,32.0339,600.0
2011-09-07 14:15:00,42.6,42.64,42.57,42.57,600.0,32.0339,32.064,32.0114,32.0114,600.0
2011-09-07 14:20:00,42.59,42.59,42.57,42.57,200.0,32.0264,32.0264,32.0114,32.0114,200.0
2011-09-07 14:25:00,42.62,42.64,42.61,42.64,500.0,32.049,32.064,32.0415,32.064,500.0
2011-09-07 14:30:00,42.67,42.68,42.64,42.68,15800.0,32.0866,32.0941,32.064,32.0941,15800.0
2011-09-07 14:35:00,42.69,42.69,42.69,42.69,100.0,32.1016,32.1016,32.1016,32.1016,100.0
2011-09-07 14:40:00,42.68,42.71,42.64,42.69,124500.0,32.0941,32.1167,32.064,32.1016,124500.0
2011-09-07 14:45:00,42.67,42.71,42.66,42.71,34300.0,32.0866,32.1167,32.0791,32.1167,34300.0
2011-09-07 14:50:00,42.67,42.69,42.65,42.69,300.0,32.0866,32.1016,32.0715,32.1016,300.0
2011-09-07 14:55:00,42.64,42.67,42.64,42.66,5200.0,32.064,32.0866,32.064,32.0791,5200.0
2011-09-07 15:00:00,42.65,42.65,42.64,42.64,7400.0,32.0715,32.0715,32.064,32.064,7400.0
2011-09-07 15:05:00,42.64,42.64,42.6,42.62,3900.0,32.064,32.064,32.0339,32.049,3900.0
2011-09-07 15:10:00,42.62,42.62,42.58,42.62,4200.0,32.049,32.049,32.0189,32.049,4200.0
2011-09-07 15:15:00,42.61,42.65,42.58,42.58,5300.0,32.0415,32.0715,32.0189,32.0189,5300.0
2011-09-07 15:20:00,42.58,42.58,42.56,42.56,300.0,32.0189,32.0189,32.0039,32.0039,300.0
2011-09-07 15:25:00,42.54,42.69,42.54,42.62,92200.0,31.9888,32.1016,31.9888,32.049,92200.0
2011-09-07 15:30:00,42.65,42.65,42.62,42.62,500.0,32.0715,32.0715,32.049,32.049,500.0
2011-09-07 15:35:00,42.59,42.59,42.55,42.55,1700.0,32.0264,32.0264,31.9963,31.9963,1700.0
2011-09-07 15:40:00,42.6,42.62,42.6,42.62,500.0,32.0339,32.049,32.0339,32.049,500.0
2011-09-07 15:45:00,42.61,42.69,42.6,42.65,15800.0,32.0415,32.1016,32.0339,32.0715,15800.0
2011-09-07 15:50:00,42.61,42.63,42.58,42.63,3000.0,32.0415,32.0565,32.0189,32.0565,3000.0
2011-09-07 15:55:00,42.69,42.78,42.67,42.78,3600.0,32.1016,32.1693,32.0866,32.1693,3600.0
2011-09-08 09:30:00,42.33,42.47,42.24,42.33,17600.0,31.8309,31.9362,31.7632,31.8309,17600.0
2011-09-08 09:35:00,42.36,42.54,42.36,42.5,600.0,31.8535,31.9888,31.8535,31.9587,600.0
2011-09-08 09:40:00,42.53,42.59,42.5,42.56,1600.0,31.9813,32.0264,31.9587,32.0039,1600.0
2011-09-08 09:45:00,42.52,42.52,42.46,42.5,2100.0,31.9738,31.9738,31.9287,31.9587,2100.0
2011-09-08 09:50:00,42.39,42.39,42.38,42.38,300.0,31.876,31.876,31.8685,31.8685,300.0
2011-09-08 09:55:00,42.3,42.34,42.29,42.3,700.0,31.8083,31.8384,31.8008,31.8083,700.0
2011-09-08 10:00:00,42.26,42.26,42.26,42.26,100.0,31.7783,31.7783,31.7783,31.7783,100.0
2011-09-08 10:05:00,42.33,42.34,42.33,42.34,4800.0,31.8309,31.8384,31.8309,31.8384,4800.0
2011-09-08 10:10:00,42.38,42.41,42.38,42.41,4100.0,31.8685,31.8911,31.8685,31.8911,4100.0
2011-09-08 10:15:00,42.39,42.42,42.39,42.41,4500.0,31.876,31.8986,31.876,31.8911,4500.0
2011-09-08 10:20:00,42.47,42.5,42.47,42.5,1600.0,31.9362,31.9587,31.9362,31.9587,1600.0
2011-09-08 10:25:00,42.44,42.51,42.44,42.47,4800.0,31.9136,31.9663,31.9136,31.9362,4800.0
2011-09-08 10:30:00,42.56,42.63,42.56,42.62,2000.0,32.0039,32.0565,32.0039,32.049,2000.0
2011-09-08 10:35:00,42.56,42.6,42.56,42.6,600.0,32.0039,32.0339,32.0039,32.0339,600.0
2011-09-08 10:40:00,42.61,42.64,42.6,42.64,400.0,32.0415,32.064,32.0339,32.064,400.0
2011-09-08 10:45:00,42.55,42.55,42.55,42.55,1200.0,31.9963,31.9963,31.9963,31.9963,1200.0
2011-09-08 10:50:00,42.58,42.58,42.58,42.58,100.0,32.0189,32.0189,32.0189,32.0189,100.0
2011-09-08 10:55:00,42.59,42.59,42.59,42.59,100.0,32.0264,32.0264,32.0264,32.0264,100.0
2011-09-08 11:00:00,42.72,42.73,42.72,42.73,600.0,32.1242,32.1317,32.1242,32.1317,600.0
2011-09-08 11:05:00,42.75,42.77,42.7,42.73,6400.0,32.1467,32.1618,32.1091,32.1317,6400.0
2011-09-08 11:10:00,42.71,42.71,42.66,42.66,200.0,32.1167,32.1167,32.0791,32.0791,200.0
2011-09-08 11:15:00,42.62,42.62,42.59,42.59,300.0,32.049,32.049,32.0264,32.0264,300.0
2011-09-08 11:20:00,42.6,42.6,42.56,42.56,600.0,32.0339,32.0339,32.0039,32.0039,600.0
2011-09-08 11:25:00,42.57,42.57,42.55,42.55,600.0,32.0114,32.0114,31.9963,31.9963,600.0
2011-09-08 11:30:00,42.53,42.57,42.53,42.57,1700.0,31.9813,32.0114,31.9813,32.0114,1700.0
2011-09-08 11:35:00,42.62,42.62,42.62,42.62,100.0,32.049,32.049,32.049,32.049,100.0
2011-09-08 11:40:00,42.62,42.64,42.6,42.6,1400.0,32.049,32.064,32.0339,32.0339,1400.0
2011-09-08 11:45:00,42.6,42.6,42.51,42.51,8200.0,32.0339,32.0339,31.9663,31.9663,8200.0
2011-09-08 11:50:00,42.51,42.53,42.46,42.46,7000.0,31.9663,31.9813,31.9287,31.9287,7000.0
2011-09-08 11:55:00,42.42,42.42,42.38,42.38,3600.0,31.8986,31.8986,31.8685,31.8685,3600.0
2011-09-08 12:00:00,42.34,42.34,42.33,42.33,200.0,31.8384,31.8384,31.8309,31.8309,200.0
2011-09-08 12:05:00,42.36,42.36,42.35,42.35,300.0,31.8535,31.8535,31.8459,31.8459,300.0
2011-09-08 12:10:00,42.39,42.42,42.39,42.42,200.0,31.876,31.8986,31.876,31.8986,200.0
2011-09-08 12:15:00,42.41,42.45,42.41,42.45,400.0,31.8911,31.9211,31.8911,31.9211,400.0
2011-09-08 12:20:00,42.47,42.47,42.47,42.47,100.0,31.9362,31.9362,31.9362,31.9362,100.0
2011-09-08 12:25:00,42.48,42.48,42.45,42.45,2300.0,31.9437,31.9437,31.9211,31.9211,2300.0
2011-09-08 12:30:00,42.45,42.45,42.45,42.45,0.0,31.9211,31.9211,31.9211,31.9211,0.0
2011-09-08 12:35:00,42.45,42.45,42.45,42.45,0.0,31.9211,31.9211,31.9211,31.9211,0.0
2011-09-08 12:40:00,42.33,42.41,42.33,42.41,200.0,31.8309,31.8911,31.8309,31.8911,200.0
2011-09-08 12:45:00,42.37,42.37,42.32,42.32,300.0,31.861,31.861,31.8234,31.8234,300.0
2011-09-08 12:50:00,42.35,42.43,42.35,42.41,400.0,31.8459,31.9061,31.8459,31.8911,400.0
2011-09-08 12:55:00,42.41,42.41,42.41,42.41,0.0,31.8911,31.8911,31.8911,31.8911,0.0
2011-09-08 13:00:00,42.46,42.46,42.46,42.46,400.0,31.9287,31.9287,31.9287,31.9287,400.0
2011-09-08 13:05:00,42.42,42.47,42.42,42.46,1900.0,31.8986,31.9362,31.8986,31.9287,1900.0
2011-09-08 13:10:00,42.45,42.45,42.4,42.4,500.0,31.9211,31.9211,31.8835,31.8835,500.0
2011-09-08 13:15:00,42.39,42.39,42.39,42.39,100.0,31.876,31.876,31.876,31.876,100.0
2011-09-08 13:20:00,42.4,42.42,42.37,42.37,10100.0,31.8835,31.8986,31.861,31.861,10100.0
2011-09-08 13:25:00,42.46,42.46,42.46,42.46,100.0,31.9287,31.9287,31.9287,31.9287,100.0
2011-09-08 13:30:00,42.43,42.52,42.23,42.23,3700.0,31.9061,31.9738,31.7557,31.7557,3700.0
2011-09-08 13:35:00,42.28,42.31,42.28,42.31,500.0,31.7933,31.8159,31.7933,31.8159,500.0
2011-09-08 13:40:00,42.25,42.26,42.19,42.19,500.0,31.7707,31.7783,31.7256,31.7256,500.0
2011-09-08 13:45:00,42.14,42.16,42.14,42.16,500.0,31.688,31.7031,31.688,31.7031,500.0
2011-09-08 13:50:00,42.1,42.21,42.1,42.21,300.0,31.658,31.7407,31.658,31.7407,300.0
2011-09-08 13:55:00,42.21,42.21,42.21,42.21,200.0,31.7407,31.7407,31.7407,31.7407,200.0
2011-09-08 14:00:00,42.12,42.19,42.12,42.19,300.0,31.673,31.7256,31.673,31.7256,300.0
2011-09-08 14:05:00,42.19,42.19,42.19,42.19,0.0,31.7256,31.7256,31.7256,31.7256,0.0
2011-09-08 14:10:00,42.22,42.22,42.22,42.22,100.0,31.7482,31.7482,31.7482,31.7482,100.0
2011-09-08 14:15:00,42.24,42.24,42.23,42.23,700.0,31.7632,31.7632,31.7557,31.7557,700.0
2011-09-08 14:20:00,42.21,42.21,42.13,42.14,1700.0,31.7407,31.7407,31.6805,31.688,1700.0
2011-09-08 14:25:00,42.16,42.17,42.08,42.17,11300.0,31.7031,31.7106,31.6429,31.7106,11300.0
2011-09-08 14:30:00,42.12,42.12,42.12,42.12,100.0,31.673,31.673,31.673,31.673,100.0
2011-09-08 14:35:00,42.12,42.12,42.12,42.12,0.0,31.673,31.673,31.673,31.673,0.0
2011-09-08 14:40:00,42.14,42.16,42.14,42.16,300.0,31.688,31.7031,31.688,31.7031,300.0
2011-09-08 14:45:00,42.15,42.15,42.13,42.13,200.0,31.6956,31.6956,31.6805,31.6805,200.0
2011-09-08 14:50:00,42.11,42.11,42.11,42.11,100.0,31.6655,31.6655,31.6655,31.6655,100.0
2011-09-08 14:55:00,42.1,42.15,42.1,42.15,200.0,31.658,31.6956,31.658,31.6956,200.0
2011-09-08 15:00:00,42.13,42.25,42.08,42.15,300900.0,31.6805,31.7707,31.6429,31.6956,300900.0
2011-09-08 15:05:00,42.15,42.15,42.06,42.11,70900.0,31.6956,31.6956,31.6279,31.6655,70900.0
2011-09-08 15:10:00,42.06,42.1,42.05,42.07,35000.0,31.6279,31.658,31.6204,31.6354,35000.0
2011-09-08 15:15:00,42.1,42.14,42.1,42.14,6400.0,31.658,31.688,31.658,31.688,6400.0
2011-09-08 15:20:00,42.14,42.2,42.1,42.2,17100.0,31.688,31.7332,31.658,31.7332,17100.0
2011-09-08 15:25:00,42.16,42.17,42.16,42.16,300.0,31.7031,31.7106,31.7031,31.7031,300.0
2011-09-08 15:30:00,42.23,42.27,42.22,42.22,23400.0,31.7557,31.7858,31.7482,31.7482,23400.0
2011-09-08 15:35:00,42.23,42.28,42.23,42.28,1000.0,31.7557,31.7933,31.7557,31.7933,1000.0
2011-09-08 15:40:00,42.24,42.24,42.24,42.24,100.0,31.7632,31.7632,31.7632,31.7632,100.0
2011-09-08 15:45:00,42.22,42.26,42.22,42.26,1800.0,31.7482,31.7783,31.7482,31.7783,1800.0
2011-09-08 15:50:00,42.26,42.27,42.16,42.16,300.0,31.7783,31.7858,31.7031,31.7031,300.0
2011-09-08 15:55:00,42.22,42.22,42.18,42.19,1500.0,31.7482,31.7482,31.7181,31.7256,1500.0
2011-09-09 09:30:00,41.6,41.6,41.45,41.45,11900.0,31.282,31.282,31.1692,31.1692,11900.0
2011-09-09 09:35:00,41.39,41.44,41.39,41.41,27200.0,31.1241,31.1617,31.1241,31.1391,27200.0
2011-09-09 09:40:00,41.41,41.42,41.24,41.34,12100.0,31.1391,31.1466,31.0113,31.0865,12100.0
2011-09-09 09:45:00,41.3,41.31,41.3,41.3,1300.0,31.0564,31.0639,31.0564,31.0564,1300.0
2011-09-09 09:50:00,41.42,41.43,41.42,41.42,20400.0,31.1466,31.1541,31.1466,31.1466,20400.0
2011-09-09 09:55:00,41.46,41.46,41.46,41.46,300.0,31.1767,31.1767,31.1767,31.1767,300.0
2011-09-09 10:00:00,41.46,41.56,41.46,41.5,14700.0,31.1767,31.2519,31.1767,31.2068,14700.0
2011-09-09 10:05:00,41.5,41.5,41.5,41.5,0.0,31.2068,31.2068,31.2068,31.2068,0.0
2011-09-09 10:10:00,41.43,41.43,41.37,41.37,1500.0,31.1541,31.1541,31.109,31.109,1500.0
2011-09-09 10:15:00,41.37,41.37,41.37,41.37,0.0,31.109,31.109,31.109,31.109,0.0
2011-09-09 10:20:00,41.37,41.37,41.37,41.37,0.0,31.109,31.109,31.109,31.109,0.0
2011-09-09 10:25:00,41.37,41.37,41.37,41.37,0.0,31.109,31.109,31.109,31.109,0.0
2011-09-09 10:30:00,41.58,41.59,41.51,41.54,28800.0,31.2669,31.2744,31.2143,31.2368,28800.0
2011-09-09 10:35:00,41.5,41.56,41.5,41.56,1800.0,31.2068,31.2519,31.2068,31.2519,1800.0
2011-09-09 10:40:00,41.56,41.56,41.56,41.56,0.0,31.2519,31.2519,31.2519,31.2519,0.0
2011-09-09 10:45:00,41.56,41.56,41.56,41.56,0.0,31.2519,31.2519,31.2519,31.2519,0.0
2011-09-09 10:50:00,41.56,41.56,41.56,41.56,0.0,31.2519,31.2519,31.2519,31.2519,0.0
2011-09-09 10:55:00,41.55,41.55,41.49,41.49,31800.0,31.2444,31.2444,31.1993,31.1993,31800.0
2011-09-09 11:00:00,41.53,41.53,41.48,41.48,300.0,31.2293,31.2293,31.1917,31.1917,300.0
2011-09-09 11:05:00,41.54,41.57,41.54,41.57,400.0,31.2368,31.2594,31.2368,31.2594,400.0
2011-09-09 11:10:00,41.57,41.6,41.36,41.36,9700.0,31.2594,31.282,31.1015,31.1015,9700.0
2011-09-09 11:15:00,41.3,41.34,41.3,41.34,900.0,31.0564,31.0865,31.0564,31.0865,900.0
2011-09-09 11:20:00,41.27,41.29,41.22,41.29,600.0,31.0338,31.0489,30.9962,31.0489,600.0
2011-09-09 11:25:00,41.29,41.29,41.29,41.29,0.0,31.0489,31.0489,31.0489,31.0489,0.0
2011-09-09 11:30:00,41.17,41.17,41.16,41.16,5000.0,30.9586,30.9586,30.9511,30.9511,5000.0
2011-09-09 11:35:00,41.16,41.2,41.16,41.16,16500.0,30.9511,30.9812,30.9511,30.9511,16500.0
2011-09-09 11:40:00,41.13,41.13,40.96,41.02,3700.0,30.9285,30.9285,30.8007,30.8458,3700.0
2011-09-09 11:45:00,41.0,41.0,40.94,40.97,1400.0,30.8308,30.8308,30.7857,30.8082,1400.0
2011-09-09 11:50:00,40.94,40.98,40.89,40.98,3700.0,30.7857,30.8157,30.7481,30.8157,3700.0
2011-09-09 11:55:00,40.99,41.0,40.96,40.97,1100.0,30.8233,30.8308,30.8007,30.8082,1100.0
2011-09-09 12:00:00,40.96,41.02,40.91,40.99,2500.0,30.8007,30.8458,30.7631,30.8233,2500.0
2011-09-09 12:05:00,40.98,40.98,40.88,40.88,13100.0,30.8157,30.8157,30.7405,30.7405,13100.0
2011-09-09 12:10:00,40.84,40.84,40.81,40.82,400.0,30.7105,30.7105,30.6879,30.6954,400.0
2011-09-09 12:15:00,40.81,40.9,40.81,40.89,6400.0,30.6879,30.7556,30.6879,30.7481,6400.0
2011-09-09 12:20:00,40.96,40.96,40.96,40.96,1400.0,30.8007,30.8007,30.8007,30.8007,1400.0
2011-09-09 12:25:00,40.97,40.97,40.88,40.88,26000.0,30.8082,30.8082,30.7405,30.7405,26000.0
2011-09-09 12:30:00,40.85,40.85,40.82,40.82,16200.0,30.718,30.718,30.6954,30.6954,16200.0
2011-09-09 12:35:00,40.83,40.83,40.78,40.82,17300.0,30.703,30.703,30.6654,30.6954,17300.0
2011-09-09 12:40:00,40.82,40.82,40.81,40.82,2600.0,30.6954,30.6954,30.6879,30.6954,2600.0
2011-09-09 12:45:00,40.81,40.87,40.81,40.87,18000.0,30.6879,30.733,30.6879,30.733,18000.0
2011-09-09 12:50:00,40.85,40.86,40.84,40.86,12400.0,30.718,30.7255,30.7105,30.7255,12400.0
2011-09-09 12:55:00,40.87,41.01,40.86,40.99,18400.0,30.733,30.8383,30.7255,30.8233,18400.0
2011-09-09 13:00:00,40.97,40.97,40.92,40.93,4400.0,30.8082,30.8082,30.7706,30.7781,4400.0
2011-09-09 13:05:00,40.92,41.02,40.92,41.02,20000.0,30.7706,30.8458,30.7706,30.8458,20000.0
2011-09-09 13:10:00,41.01,41.07,40.99,41.07,1300.0,30.8383,30.8834,30.8233,30.8834,1300.0
2011-09-09 13:15:00,41.12,41.12,41.12,41.12,500.0,30.921,30.921,30.921,30.921,500.0
2011-09-09 13:20:00,40.96,40.96,40.96,40.96,3000.0,30.8007,30.8007,30.8007,30.8007,3000.0
2011-09-09 13:25:00,40.96,40.96,40.96,40.96,0.0,30.8007,30.8007,30.8007,30.8007,0.0
2011-09-09 13:30:00,40.96,40.96,40.96,40.96,0.0,30.8007,30.8007,30.8007,30.8007,0.0
2011-09-09 13:35:00,40.96,40.97,40.96,40.97,1200.0,30.8007,30.8082,30.8007,30.8082,1200.0
2011-09-09 13:40:00,40.93,40.97,40.93,40.97,200.0,30.7781,30.8082,30.7781,30.8082,200.0
2011-09-09 13:45:00,40.95,40.96,40.92,40.92,1200.0,30.7932,30.8007,30.7706,30.7706,1200.0
2011-09-09 13:50:00,40.91,40.91,40.88,40.91,32200.0,30.7631,30.7631,30.7405,30.7631,32200.0
2011-09-09 13:55:00,40.94,40.96,40.94,40.96,1600.0,30.7857,30.8007,30.7857,30.8007,1600.0
2011-09-09 14:00:00,40.91,40.91,40.9,40.9,500.0,30.7631,30.7631,30.7556,30.7556,500.0
2011-09-09 14:05:00,40.9,40.97,40.9,40.97,1400.0,30.7556,30.8082,30.7556,30.8082,1400.0
2011-09-09 14:10:00,40.97,40.97,40.97,40.97,0.0,30.8082,30.8082,30.8082,30.8082,0.0
2011-09-09 14:15:00,40.97,40.97,40.97,40.97,0.0,30.8082,30.8082,30.8082,30.8082,0.0
2011-09-09 14:20:00,40.97,40.97,40.97,40.97,0.0,30.8082,30.8082,30.8082,30.8082,0.0
2011-09-09 14:25:00,40.89,40.89,40.81,40.81,2700.0,30.7481,30.7481,30.6879,30.6879,2700.0
2011-09-09 14:30:00,40.8,40.8,40.77,40.79,2000.0,30.6804,30.6804,30.6578,30.6729,2000.0
2011-09-09 14:35:00,40.74,40.78,40.71,40.78,2100.0,30.6353,30.6654,30.6127,30.6654,2100.0
2011-09-09 14:40:00,40.9,40.91,40.9,40.9,1100.0,30.7556,30.7631,30.7556,30.7556,1100.0
2011-09-09 14:45:00,40.87,40.87,40.84,40.84,900.0,30.733,30.733,30.7105,30.7105,900.0
2011-09-09 14:50:00,40.79,40.79,40.79,40.79,200.0,30.6729,30.6729,30.6729,30.6729,200.0
2011-09-09 14:55:00,40.78,40.8,40.75,40.76,2600.0,30.6654,30.6804,30.6428,30.6503,2600.0
2011-09-09 15:00:00,40.69,40.78,40.69,40.77,4100.0,30.5977,30.6654,30.5977,30.6578,4100.0
2011-09-09 15:05:00,40.79,40.81,40.76,40.8,3400.0,30.6729,30.6879,30.6503,30.6804,3400.0
2011-09-09 15:10:00,40.8,40.81,40.75,40.8,1100.0,30.6804,30.6879,30.6428,30.6804,1100.0
2011-09-09 15:15:00,40.81,40.87,40.8,40.87,1300.0,30.6879,30.733,30.6804,30.733,1300.0
2011-09-09 15:20:00,40.85,40.85,40.73,40.75,2700.0,30.718,30.718,30.6278,30.6428,2700.0
2011-09-09 15:25:00,40.74,40.84,40.7,40.73,37700.0,30.6353,30.7105,30.6052,30.6278,37700.0
2011-09-09 15:30:00,40.7,40.8,40.7,40.75,4700.0,30.6052,30.6804,30.6052,30.6428,4700.0
2011-09-09 15:35:00,40.81,40.93,40.79,40.93,2000.0,30.6879,30.7781,30.6729,30.7781,2000.0
2011-09-09 15:40:00,40.93,40.98,40.91,40.91,4300.0,30.7781,30.8157,30.7631,30.7631,4300.0
2011-09-09 15:45:00,40.93,40.98,40.93,40.98,2000.0,30.7781,30.8157,30.7781,30.8157,2000.0
2011-09-09 15:50:00,40.94,41.0,40.91,40.93,7300.0,30.7857,30.8308,30.7631,30.7781,7300.0
2011-09-09 15:55:00,40.98,40.98,40.86,40.89,7000.0,30.8157,30.8157,30.7255,30.7481,7000.0
2011-09-12 09:30:00,40.28,40.3,40.15,40.3,28800.0,30.2894,30.3044,30.1916,30.3044,28800.0
2011-09-12 09:35:00,40.24,40.33,40.24,40.33,3600.0,30.2593,30.327,30.2593,30.327,3600.0
2011-09-12 09:40:00,40.35,40.35,40.27,40.27,1500.0,30.342,30.342,30.2818,30.2818,1500.0
2011-09-12 09:45:00,40.37,40.43,40.37,40.38,4400.0,30.357,30.4022,30.357,30.3646,4400.0
2011-09-12 09:50:00,40.38,40.53,40.37,40.53,7200.0,30.3646,30.4774,30.357,30.4774,7200.0
2011-09-12 09:55:00,40.51,40.71,40.51,40.71,5000.0,30.4623,30.6127,30.4623,30.6127,5000.0
2011-09-12 10:00:00,40.66,40.71,40.59,40.6,1700.0,30.5751,30.6127,30.5225,30.53,1700.0
2011-09-12 10:05:00,40.63,40.74,40.63,40.7,2100.0,30.5526,30.6353,30.5526,30.6052,2100.0
2011-09-12 10:10:00,40.74,40.74,40.58,40.58,3500.0,30.6353,30.6353,30.515,30.515,3500.0
2011-09-12 10:15:00,40.61,40.61,40.49,40.54,8700.0,30.5375,30.5375,30.4473,30.4849,8700.0
2011-09-12 10:20:00,40.55,40.61,40.49,40.51,162000.0,30.4924,30.5375,30.4473,30.4623,162000.0
2011-09-12 10:25:00,40.53,40.55,40.43,40.43,5700.0,30.4774,30.4924,30.4022,30.4022,5700.0
2011-09-12 10:30:00,40.46,40.48,40.43,40.43,1400.0,30.4247,30.4398,30.4022,30.4022,1400.0
2011-09-12 10:35:00,40.42,40.52,40.38,40.52,6300.0,30.3946,30.4698,30.3646,30.4698,6300.0
2011-09-12 10:40:00,40.5,40.5,40.34,40.34,500.0,30.4548,30.4548,30.3345,30.3345,500.0
2011-09-12 10:45:00,40.36,40.38,40.3,40.3,5400.0,30.3495,30.3646,30.3044,30.3044,5400.0
2011-09-12 10:50:00,40.34,40.35,40.34,40.35,800.0,30.3345,30.342,30.3345,30.342,800.0
2011-09-12 10:55:00,40.36,40.36,40.36,40.36,1700.0,30.3495,30.3495,30.3495,30.3495,1700.0
2011-09-12 11:00:00,40.23,40.23,40.21,40.21,400.0,30.2518,30.2518,30.2367,30.2367,400.0
2011-09-12 11:05:00,40.3,40.3,40.28,40.28,300.0,30.3044,30.3044,30.2894,30.2894,300.0
2011-09-12 11:10:00,40.25,40.29,40.25,40.29,200.0,30.2668,30.2969,30.2668,30.2969,200.0
2011-09-12 11:15:00,40.36,40.36,40.33,40.33,2000.0,30.3495,30.3495,30.327,30.327,2000.0
2011-09-12 11:20:00,40.36,40.4,40.35,40.4,1000.0,30.3495,30.3796,30.342,30.3796,1000.0
2011-09-12 11:25:00,40.41,40.43,40.41,40.42,9900.0,30.3871,30.4022,30.3871,30.3946,9900.0
2011-09-12 11:30:00,40.38,40.4,40.36,40.4,17600.0,30.3646,30.3796,30.3495,30.3796,17600.0
2011-09-12 11:35:00,40.46,40.46,40.44,40.44,200.0,30.4247,30.4247,30.4097,30.4097,200.0
2011-09-12 11:40:00,40.47,40.49,40.47,40.48,1500.0,30.4322,30.4473,30.4322,30.4398,1500.0
2011-09-12 11:45:00,40.48,40.48,40.48,40.48,100.0,30.4398,30.4398,30.4398,30.4398,100.0
2011-09-12 11:50:00,40.47,40.47,40.45,40.45,800.0,30.4322,30.4322,30.4172,30.4172,800.0
2011-09-12 11:55:00,40.42,40.42,40.38,40.38,700.0,30.3946,30.3946,30.3646,30.3646,700.0
2011-09-12 12:00:00,40.37,40.39,40.37,40.39,500.0,30.357,30.3721,30.357,30.3721,500.0
2011-09-12 12:05:00,40.31,40.31,40.31,40.31,300.0,30.3119,30.3119,30.3119,30.3119,300.0
2011-09-12 12:10:00,40.34,40.34,40.34,40.34,700.0,30.3345,30.3345,30.3345,30.3345,700.0
2011-09-12 12:15:00,40.27,40.27,40.27,40.27,100.0,30.2818,30.2818,30.2818,30.2818,100.0
2011-09-12 12:20:00,40.24,40.26,40.24,40.26,300.0,30.2593,30.2743,30.2593,30.2743,300.0
2011-09-12 12:25:00,40.24,40.31,40.24,40.31,500.0,30.2593,30.3119,30.2593,30.3119,500.0
2011-09-12 12:30:00,40.32,40.32,40.22,40.23,1100.0,30.3194,30.3194,30.2442,30.2518,1100.0
2011-09-12 12:35:00,40.24,40.24,40.2,40.2,2700.0,30.2593,30.2593,30.2292,30.2292,2700.0
2011-09-12 12:40:00,40.17,40.19,40.13,40.19,1800.0,30.2067,30.2217,30.1766,30.2217,1800.0
2011-09-12 12:45:00,40.17,40.17,40.16,40.17,900.0,30.2067,30.2067,30.1991,30.2067,900.0
2011-09-12 12:50:00,40.17,40.17,40.17,40.17,0.0,30.2067,30.2067,30.2067,30.2067,0.0
2011-09-12 12:55:00,40.21,40.21,40.2,40.21,1700.0,30.2367,30.2367,30.2292,30.2367,1700.0
2011-09-12 13:00:00,40.25,40.35,40.25,40.35,17800.0,30.2668,30.342,30.2668,30.342,17800.0
2011-09-12 13:05:00,40.24,40.27,40.24,40.24,6900.0,30.2593,30.2818,30.2593,30.2593,6900.0
2011-09-12 13:10:00,40.24,40.32,40.24,40.27,39500.0,30.2593,30.3194,30.2593,30.2818,39500.0
2011-09-12 13:15:00,40.27,40.27,40.27,40.27,500.0,30.2818,30.2818,30.2818,30.2818,500.0
2011-09-12 13:20:00,40.21,40.23,40.2,40.21,17700.0,30.2367,30.2518,30.2292,30.2367,17700.0
2011-09-12 13:25:00,40.2,40.21,40.18,40.18,14100.0,30.2292,30.2367,30.2142,30.2142,14100.0
2011-09-12 13:30:00,40.11,40.11,40.09,40.09,10400.0,30.1615,30.1615,30.1465,30.1465,10400.0
2011-09-12 13:35:00,40.11,40.12,40.04,40.04,7500.0,30.1615,30.1691,30.1089,30.1089,7500.0
2011-09-12 13:40:00,40.02,40.02,40.02,40.02,100.0,30.0939,30.0939,30.0939,30.0939,100.0
2011-09-12 13:45:00,40.06,40.08,40.05,40.07,2200.0,30.1239,30.139,30.1164,30.1315,2200.0
2011-09-12 13:50:00,40.1,40.15,40.1,40.15,500.0,30.154,30.1916,30.154,30.1916,500.0
2011-09-12 13:55:00,40.13,40.15,40.13,40.15,3700.0,30.1766,30.1916,30.1766,30.1916,3700.0
2011-09-12 14:00:00,40.13,40.13,40.1,40.1,28300.0,30.1766,30.1766,30.154,30.154,28300.0
2011-09-12 14:05:00,40.0,40.05,40.0,40.05,94200.0,30.0788,30.1164,30.0788,30.1164,94200.0
2011-09-12 14:10:00,39.98,40.0,39.95,39.97,7000.0,30.0638,30.0788,30.0412,30.0563,7000.0
2011-09-12 14:15:00,40.0,40.02,39.98,40.01,5000.0,30.0788,30.0939,30.0638,30.0863,5000.0
2011-09-12 14:20:00,39.98,40.06,39.98,40.06,4000.0,30.0638,30.1239,30.0638,30.1239,4000.0
2011-09-12 14:25:00,40.04,40.04,40.04,40.04,800.0,30.1089,30.1089,30.1089,30.1089,800.0
2011-09-12 14:30:00,40.03,40.09,40.03,40.07,3500.0,30.1014,30.1465,30.1014,30.1315,3500.0
2011-09-12 14:35:00,40.1,40.3,40.1,40.22,5800.0,30.154,30.3044,30.154,30.2442,5800.0
2011-09-12 14:40:00,40.26,40.4,40.26,40.4,1800.0,30.2743,30.3796,30.2743,30.3796,1800.0
2011-09-12 14:45:00,40.33,40.33,40.23,40.25,5300.0,30.327,30.327,30.2518,30.2668,5300.0
2011-09-12 14:50:00,40.24,40.25,40.2,40.24,15400.0,30.2593,30.2668,30.2292,30.2593,15400.0
2011-09-12 14:55:00,40.17,40.23,40.15,40.15,19200.0,30.2067,30.2518,30.1916,30.1916,19200.0
2011-09-12 15:00:00,40.17,40.19,40.09,40.11,2700.0,30.2067,30.2217,30.1465,30.1615,2700.0
2011-09-12 15:05:00,40.16,40.16,40.08,40.08,3500.0,30.1991,30.1991,30.139,30.139,3500.0
2011-09-12 15:10:00,40.1,40.18,40.1,40.16,1800.0,30.154,30.2142,30.154,30.1991,1800.0
2011-09-12 15:15:00,40.14,40.19,40.08,40.14,6400.0,30.1841,30.2217,30.139,30.1841,6400.0
2011-09-12 15:20:00,40.11,40.32,40.11,40.32,3900.0,30.1615,30.3194,30.1615,30.3194,3900.0
2011-09-12 15:25:00,40.28,40.34,40.25,40.31,41800.0,30.2894,30.3345,30.2668,30.3119,41800.0
2011-09-12 15:30:00,40.33,40.42,40.33,40.39,10100.0,30.327,30.3946,30.327,30.3721,10100.0
2011-09-12 15:35:00,40.38,40.42,40.34,40.4,7100.0,30.3646,30.3946,30.3345,30.3796,7100.0
2011-09-12 15:40:00,40.39,40.55,40.39,40.55,1400.0,30.3721,30.4924,30.3721,30.4924,1400.0
2011-09-12 15:45:00,40.56,40.61,40.55,40.56,6000.0,30.4999,30.5375,30.4924,30.4999,6000.0
2011-09-12 15:50:00,40.59,40.84,40.58,40.8,6700.0,30.5225,30.7105,30.515,30.6804,6700.0
2011-09-12 15:55:00,40.8,40.88,40.77,40.88,6600.0,30.6804,30.7405,30.6578,30.7405,6600.0
2011-09-13 09:30:00,40.85,40.98,40.83,40.93,12600.0,30.718,30.8157,30.703,30.7781,12600.0
2011-09-13 09:35:00,40.89,40.9,40.75,40.75,1500.0,30.7481,30.7556,30.6428,30.6428,1500.0
2011-09-13 09:40:00,40.75,40.76,40.68,40.73,1900.0,30.6428,30.6503,30.5902,30.6278,1900.0
2011-09-13 09:45:00,40.77,40.92,40.72,40.89,3000.0,30.6578,30.7706,30.6202,30.7481,3000.0
2011-09-13 09:50:00,40.92,40.99,40.92,40.99,1400.0,30.7706,30.8233,30.7706,30.8233,1400.0
2011-09-13 09:55:00,41.03,41.1,40.95,41.1,7000.0,30.8533,30.906,30.7932,30.906,7000.0
2011-09-13 10:00:00,41.09,41.11,41.04,41.11,7300.0,30.8985,30.9135,30.8609,30.9135,7300.0
2011-09-13 10:05:00,41.14,41.23,41.12,41.21,8700.0,30.9361,31.0037,30.921,30.9887,8700.0
2011-09-13 10:10:00,41.19,41.21,41.15,41.15,5000.0,30.9737,30.9887,30.9436,30.9436,5000.0
2011-09-13 10:15:00,41.1,41.1,41.07,41.07,400.0,30.906,30.906,30.8834,30.8834,400.0
2011-09-13 10:20:00,41.08,41.1,41.03,41.1,700.0,30.8909,30.906,30.8533,30.906,700.0
2011-09-13 10:25:00,41.11,41.17,41.08,41.08,2900.0,30.9135,30.9586,30.8909,30.8909,2900.0
2011-09-13 10:30:00,41.12,41.12,40.94,40.97,3600.0,30.921,30.921,30.7857,30.8082,3600.0
2011-09-13 10:35:00,40.94,40.94,40.94,40.94,100.0,30.7857,30.7857,30.7857,30.7857,100.0
2011-09-13 10:40:00,40.96,40.98,40.96,40.97,5500.0,30.8007,30.8157,30.8007,30.8082,5500.0
2011-09-13 10:45:00,41.04,41.04,41.04,41.04,1000.0,30.8609,30.8609,30.8609,30.8609,1000.0
2011-09-13 10:50:00,41.07,41.08,40.91,40.91,2700.0,30.8834,30.8909,30.7631,30.7631,2700.0
2011-09-13 10:55:00,40.91,40.94,40.91,40.94,200.0,30.7631,30.7857,30.7631,30.7857,200.0
2011-09-13 11:00:00,41.0,41.0,40.89,40.92,5100.0,30.8308,30.8308,30.7481,30.7706,5100.0
2011-09-13 11:05:00,40.87,40.92,40.87,40.92,1000.0,30.733,30.7706,30.733,30.7706,1000.0
2011-09-13 11:10:00,40.93,40.96,40.93,40.96,1100.0,30.7781,30.8007,30.7781,30.8007,1100.0
2011-09-13 11:15:00,40.95,40.95,40.88,40.88,2800.0,30.7932,30.7932,30.7405,30.7405,2800.0
2011-09-13 11:20:00,40.85,40.88,40.83,40.84,7700.0,30.718,30.7405,30.703,30.7105,7700.0
2011-09-13 11:25:00,40.83,40.88,40.81,40.88,1400.0,30.703,30.7405,30.6879,30.7405,1400.0
2011-09-13 11:30:00,40.88,40.89,40.87,40.88,1700.0,30.7405,30.7481,30.733,30.7405,1700.0
2011-09-13 11:35:00,40.92,41.01,40.91,40.98,12400.0,30.7706,30.8383,30.7631,30.8157,12400.0
2011-09-13 11:40:00,40.99,41.02,40.96,41.02,2800.0,30.8233,30.8458,30.8007,30.8458,2800.0
2011-09-13 11:45:00,41.0,41.0,40.95,40.95,7500.0,30.8308,30.8308,30.7932,30.7932,7500.0
2011-09-13 11:50:00,40.92,40.96,40.91,40.95,6900.0,30.7706,30.8007,30.7631,30.7932,6900.0
2011-09-13 11:55:00,40.96,41.0,40.96,40.98,800.0,30.8007,30.8308,30.8007,30.8157,800.0
2011-09-13 12:00:00,40.93,40.93,40.81,40.81,4600.0,30.7781,30.7781,30.6879,30.6879,4600.0
2011-09-13 12:05:00,40.85,40.92,40.85,40.9,4400.0,30.718,30.7706,30.718,30.7556,4400.0
2011-09-13 12:10:00,40.9,40.9,40.9,40.9,0.0,30.7556,30.7556,30.7556,30.7556,0.0
2011-09-13 12:15:00,40.99,41.02,40.96,41.02,14900.0,30.8233,30.8458,30.8007,30.8458,14900.0
2011-09-13 12:20:00,41.02,41.02,41.02,41.02,0.0,30.8458,30.8458,30.8458,30.8458,0.0
2011-09-13 12:25:00,40.91,40.98,40.9,40.98,1700.0,30.7631,30.8157,30.7556,30.8157,1700.0
2011-09-13 12:30:00,40.97,40.97,40.91,40.91,400.0,30.8082,30.8082,30.7631,30.7631,400.0
2011-09-13 12:35:00,40.98,40.99,40.98,40.99,200.0,30.8157,30.8233,30.8157,30.8233,200.0
2011-09-13 12:40:00,40.96,40.96,40.96,40.96,100.0,30.8007,30.8007,30.8007,30.8007,100.0
2011-09-13 12:45:00,41.0,41.01,41.0,41.01,300.0,30.8308,30.8383,30.8308,30.8383,300.0
2011-09-13 12:50:00,40.99,41.01,40.99,41.01,400.0,30.8233,30.8383,30.8233,30.8383,400.0
2011-09-13 12:55:00,40.99,41.06,40.98,41.06,2100.0,30.8233,30.8759,30.8157,30.8759,2100.0
2011-09-13 13:00:00,41.08,41.11,41.08,41.1,6300.0,30.8909,30.9135,30.8909,30.906,6300.0
2011-09-13 13:05:00,41.15,41.15,41.15,41.15,100.0,30.9436,30.9436,30.9436,30.9436,100.0
2011-09-13 13:10:00,41.09,41.1,41.09,41.1,200.0,30.8985,30.906,30.8985,30.906,200.0
2011-09-13 13:15:00,41.16,41.17,41.13,41.13,5600.0,30.9511,30.9586,30.9285,30.9285,5600.0
2011-09-13 13:20:00,41.14,41.14,41.14,41.14,100.0,30.9361,30.9361,30.9361,30.9361,100.0
2011-09-13 13:25:00,41.15,41.17,41.12,41.13,1800.0,30.9436,30.9586,30.921,30.9285,1800.0
2011-09-13 13:30:00,41.11,41.11,41.09,41.09,200.0,30.9135,30.9135,30.8985,30.8985,200.0
2011-09-13 13:35:00,41.13,41.13,41.11,41.13,1000.0,30.9285,30.9285,30.9135,30.9285,1000.0
2011-09-13 13:40:00,41.13,41.14,41.12,41.13,9900.0,30.9285,30.9361,30.921,30.9285,9900.0
2011-09-13 13:45:00,41.15,41.2,41.15,41.19,300.0,30.9436,30.9812,30.9436,30.9737,300.0
2011-09-13 13:50:00,41.19,41.19,41.19,41.19,0.0,30.9737,30.9737,30.9737,30.9737,0.0
2011-09-13 13:55:00,41.18,41.18,41.16,41.16,700.0,30.9661,30.9661,30.9511,30.9511,700.0
2011-09-13 14:00:00,41.19,41.2,41.14,41.18,1200.0,30.9737,30.9812,30.9361,30.9661,1200.0
2011-09-13 14:05:00,41.17,41.18,41.13,41.18,5600.0,30.9586,30.9661,30.9285,30.9661,5600.0
2011-09-13 14:10:00,41.16,41.16,41.16,41.16,200.0,30.9511,30.9511,30.9511,30.9511,200.0
2011-09-13 14:15:00,41.18,41.19,41.18,41.19,700.0,30.9661,30.9737,30.9661,30.9737,700.0
2011-09-13 14:20:00,41.23,41.24,41.21,41.24,20500.0,31.0037,31.0113,30.9887,31.0113,20500.0
2011-09-13 14:25:00,41.28,41.31,41.28,41.31,2400.0,31.0413,31.0639,31.0413,31.0639,2400.0
2011-09-13 14:30:00,41.32,41.32,41.3,41.31,1300.0,31.0714,31.0714,31.0564,31.0639,1300.0
2011-09-13 14:35:00,41.31,41.31,41.27,41.28,300.0,31.0639,31.0639,31.0338,31.0413,300.0
2011-09-13 14:40:00,41.28,41.28,41.28,41.28,200.0,31.0413,31.0413,31.0413,31.0413,200.0
2011-09-13 14:45:00,41.27,41.27,41.15,41.16,131000.0,31.0338,31.0338,30.9436,30.9511,131000.0
2011-09-13 14:50:00,41.16,41.16,41.14,41.14,2600.0,30.9511,30.9511,30.9361,30.9361,2600.0
2011-09-13 14:55:00,41.14,41.16,41.11,41.11,2700.0,30.9361,30.9511,30.9135,30.9135,2700.0
2011-09-13 15:00:00,41.18,41.18,41.16,41.18,1700.0,30.9661,30.9661,30.9511,30.9661,1700.0
2011-09-13 15:05:00,41.14,41.16,41.12,41.13,22100.0,30.9361,30.9511,30.921,30.9285,22100.0
2011-09-13 15:10:00,41.12,41.16,41.11,41.11,1000.0,30.921,30.9511,30.9135,30.9135,1000.0
2011-09-13 15:15:00,41.1,41.1,40.97,40.97,2300.0,30.906,30.906,30.8082,30.8082,2300.0
2011-09-13 15:20:00,40.94,40.95,40.94,40.95,500.0,30.7857,30.7932,30.7857,30.7932,500.0
2011-09-13 15:25:00,41.01,41.11,41.0,41.11,32800.0,30.8383,30.9135,30.8308,30.9135,32800.0
2011-09-13 15:30:00,41.17,41.24,41.17,41.24,2600.0,30.9586,31.0113,30.9586,31.0113,2600.0
2011-09-13 15:35:00,41.18,41.24,41.18,41.2,1700.0,30.9661,31.0113,30.9661,30.9812,1700.0
2011-09-13 15:40:00,41.19,41.24,41.18,41.24,1000.0,30.9737,31.0113,30.9661,31.0113,1000.0
2011-09-13 15:45:00,41.25,41.29,41.25,41.28,700.0,31.0188,31.0489,31.0188,31.0413,700.0
2011-09-13 15:50:00,41.27,41.27,41.17,41.2,1200.0,31.0338,31.0338,30.9586,30.9812,1200.0
2011-09-13 15:55:00,41.23,41.27,41.21,41.22,39500.0,31.0037,31.0338,30.9887,30.9962,39500.0
2011-09-14 09:30:00,41.37,41.44,41.33,41.36,37100.0,31.109,31.1617,31.0789,31.1015,37100.0
2011-09-14 09:35:00,41.31,41.31,41.17,41.17,1300.0,31.0639,31.0639,30.9586,30.9586,1300.0
2011-09-14 09:40:00,41.19,41.19,41.17,41.17,500.0,30.9737,30.9737,30.9586,30.9586,500.0
2011-09-14 09:45:00,41.22,41.32,41.22,41.3,900.0,30.9962,31.0714,30.9962,31.0564,900.0
2011-09-14 09:50:00,41.25,41.25,41.15,41.15,500.0,31.0188,31.0188,30.9436,30.9436,500.0
2011-09-14 09:55:00,41.18,41.24,41.18,41.24,1500.0,30.9661,31.0113,30.9661,31.0113,1500.0
2011-09-14 10:00:00,41.02,41.02,41.02,41.02,200.0,30.8458,30.8458,30.8458,30.8458,200.0
2011-09-14 10:05:00,41.07,41.1,41.06,41.06,3000.0,30.8834,30.906,30.8759,30.8759,3000.0
2011-09-14 10:10:00,41.12,41.13,41.12,41.13,600.0,30.921,30.9285,30.921,30.9285,600.0
2011-09-14 10:15:00,41.06,41.09,40.79,40.79,5600.0,30.8759,30.8985,30.6729,30.6729,5600.0
2011-09-14 10:20:00,40.84,40.92,40.71,40.9,11200.0,30.7105,30.7706,30.6127,30.7556,11200.0
2011-09-14 10:25:00,40.9,41.02,40.9,41.02,1100.0,30.7556,30.8458,30.7556,30.8458,1100.0
2011-09-14 10:30:00,41.02,41.06,41.02,41.04,600.0,30.8458,30.8759,30.8458,30.8609,600.0
2011-09-14 10:35:00,41.04,41.04,41.04,41.04,0.0,30.8609,30.8609,30.8609,30.8609,0.0
2011-09-14 10:40:00,41.0,41.0,40.96,40.96,500.0,30.8308,30.8308,30.8007,30.8007,500.0
2011-09-14 10:45:00,40.91,40.91,40.84,40.84,500.0,30.7631,30.7631,30.7105,30.7105,500.0
2011-09-14 10:50:00,40.94,40.98,40.93,40.93,1700.0,30.7857,30.8157,30.7781,30.7781,1700.0
2011-09-14 10:55:00,40.93,40.93,40.93,40.93,0.0,30.7781,30.7781,30.7781,30.7781,0.0
2011-09-14 11:00:00,41.05,41.1,41.05,41.1,300.0,30.8684,30.906,30.8684,30.906,300.0
2011-09-14 11:05:00,41.09,41.15,41.09,41.14,3800.0,30.8985,30.9436,30.8985,30.9361,3800.0
2011-09-14 11:10:00,41.14,41.18,41.14,41.17,400.0,30.9361,30.9661,30.9361,30.9586,400.0
2011-09-14 11:15:00,41.15,41.2,41.15,41.17,14900.0,30.9436,30.9812,30.9436,30.9586,14900.0
2011-09-14 11:20:00,41.14,41.23,41.14,41.23,5200.0,30.9361,31.0037,30.9361,31.0037,5200.0
2011-09-14 11:25:00,41.23,41.25,41.22,41.25,2500.0,31.0037,31.0188,30.9962,31.0188,2500.0
2011-09-14 11:30:00,41.25,41.26,41.25,41.26,700.0,31.0188,31.0263,31.0188,31.0263,700.0
2011-09-14 11:35:00,41.26,41.26,41.26,41.26,0.0,31.0263,31.0263,31.0263,31.0263,0.0
2011-09-14 11:40:00,41.19,41.19,41.17,41.17,200.0,30.9737,30.9737,30.9586,30.9586,200.0
2011-09-14 11:45:00,41.18,41.21,41.15,41.21,8900.0,30.9661,30.9887,30.9436,30.9887,8900.0
2011-09-14 11:50:00,41.25,41.25,41.25,41.25,6700.0,31.0188,31.0188,31.0188,31.0188,6700.0
2011-09-14 11:55:00,41.27,41.31,41.27,41.31,600.0,31.0338,31.0639,31.0338,31.0639,600.0
2011-09-14 12:00:00,41.36,41.36,41.32,41.32,5100.0,31.1015,31.1015,31.0714,31.0714,5100.0
2011-09-14 12:05:00,41.32,41.32,41.32,41.32,1400.0,31.0714,31.0714,31.0714,31.0714,1400.0
2011-09-14 12:10:00,41.33,41.33,41.3,41.3,2800.0,31.0789,31.0789,31.0564,31.0564,2800.0
2011-09-14 12:15:00,41.3,41.3,41.3,41.3,0.0,31.0564,31.0564,31.0564,31.0564,0.0
2011-09-14 12:20:00,41.3,41.3,41.3,41.3,0.0,31.0564,31.0564,31.0564,31.0564,0.0
2011-09-14 12:25:00,41.29,41.32,41.29,41.32,1000.0,31.0489,31.0714,31.0489,31.0714,1000.0
2011-09-14 12:30:00,41.33,41.35,41.33,41.35,5500.0,31.0789,31.094,31.0789,31.094,5500.0
2011-09-14 12:35:00,41.35,41.39,41.34,41.37,10100.0,31.094,31.1241,31.0865,31.109,10100.0
2011-09-14 12:40:00,41.42,41.42,41.41,41.41,2900.0,31.1466,31.1466,31.1391,31.1391,2900.0
2011-09-14 12:45:00,41.44,41.45,41.41,41.45,1100.0,31.1617,31.1692,31.1391,31.1692,1100.0
2011-09-14 12:50:00,41.37,41.37,41.33,41.34,1600.0,31.109,31.109,31.0789,31.0865,1600.0
2011-09-14 12:55:00,41.39,41.4,41.38,41.39,2500.0,31.1241,31.1316,31.1165,31.1241,2500.0
2011-09-14 13:00:00,41.36,41.4,41.36,41.4,500.0,31.1015,31.1316,31.1015,31.1316,500.0
2011-09-14 13:05:00,41.46,41.48,41.45,41.45,115900.0,31.1767,31.1917,31.1692,31.1692,115900.0
2011-09-14 13:10:00,41.45,41.47,41.44,41.46,2700.0,31.1692,31.1842,31.1617,31.1767,2700.0
2011-09-14 13:15:00,41.44,41.44,41.44,41.44,50100.0,31.1617,31.1617,31.1617,31.1617,50100.0
2011-09-14 13:20:00,41.48,41.48,41.47,41.47,190500.0,31.1917,31.1917,31.1842,31.1842,190500.0
2011-09-14 13:25:00,41.48,41.48,41.41,41.44,110900.0,31.1917,31.1917,31.1391,31.1617,110900.0
2011-09-14 13:30:00,41.5,41.5,41.5,41.5,100.0,31.2068,31.2068,31.2068,31.2068,100.0
2011-09-14 13:35:00,41.49,41.49,41.49,41.49,400.0,31.1993,31.1993,31.1993,31.1993,400.0
2011-09-14 13:40:00,41.59,41.63,41.59,41.6,6300.0,31.2744,31.3045,31.2744,31.282,6300.0
2011-09-14 13:45:00,41.6,41.63,41.6,41.63,12700.0,31.282,31.3045,31.282,31.3045,12700.0
2011-09-14 13:50:00,41.61,41.66,41.6,41.66,36800.0,31.2895,31.3271,31.282,31.3271,36800.0
2011-09-14 13:55:00,41.53,41.57,41.53,41.57,200.0,31.2293,31.2594,31.2293,31.2594,200.0
2011-09-14 14:00:00,41.61,41.61,41.61,41.61,300.0,31.2895,31.2895,31.2895,31.2895,300.0
2011-09-14 14:05:00,41.66,41.66,41.66,41.66,100.0,31.3271,31.3271,31.3271,31.3271,100.0
2011-09-14 14:10:00,41.67,41.67,41.67,41.67,100.0,31.3346,31.3346,31.3346,31.3346,100.0
2011-09-14 14:15:00,41.66,41.66,41.64,41.64,200.0,31.3271,31.3271,31.312,31.312,200.0
2011-09-14 14:20:00,41.77,41.77,41.7,41.7,23600.0,31.4098,31.4098,31.3572,31.3572,23600.0
2011-09-14 14:25:00,41.72,41.73,41.69,41.73,1500.0,31.3722,31.3797,31.3496,31.3797,1500.0
2011-09-14 14:30:00,41.73,41.73,41.67,41.7,2000.0,31.3797,31.3797,31.3346,31.3572,2000.0
2011-09-14 14:35:00,41.65,41.66,41.65,41.66,200.0,31.3196,31.3271,31.3196,31.3271,200.0
2011-09-14 14:40:00,41.7,41.73,41.67,41.73,6500.0,31.3572,31.3797,31.3346,31.3797,6500.0
2011-09-14 14:45:00,41.68,41.68,41.65,41.65,8900.0,31.3421,31.3421,31.3196,31.3196,8900.0
2011-09-14 14:50:00,41.65,41.68,41.64,41.68,600.0,31.3196,31.3421,31.312,31.3421,600.0
2011-09-14 14:55:00,41.72,41.79,41.71,41.76,10400.0,31.3722,31.4248,31.3647,31.4023,10400.0
2011-09-14 15:00:00,41.8,41.85,41.8,41.85,10200.0,31.4324,31.47,31.4324,31.47,10200.0
2011-09-14 15:05:00,41.85,41.89,41.85,41.88,5300.0,31.47,31.5,31.47,31.4925,5300.0
2011-09-14 15:10:00,41.9,41.92,41.89,41.9,27200.0,31.5076,31.5226,31.5,31.5076,27200.0
2011-09-14 15:15:00,41.86,41.91,41.86,41.91,12600.0,31.4775,31.5151,31.4775,31.5151,12600.0
2011-09-14 15:20:00,41.89,41.93,41.89,41.92,1500.0,31.5,31.5301,31.5,31.5226,1500.0
2011-09-14 15:25:00,41.98,42.03,41.98,42.0,20700.0,31.5677,31.6053,31.5677,31.5828,20700.0
2011-09-14 15:30:00,41.99,42.05,41.99,42.04,2700.0,31.5752,31.6204,31.5752,31.6128,2700.0
2011-09-14 15:35:00,42.04,42.06,41.99,41.99,5800.0,31.6128,31.6279,31.5752,31.5752,5800.0
2011-09-14 15:40:00,41.99,41.99,41.86,41.86,1200.0,31.5752,31.5752,31.4775,31.4775,1200.0
2011-09-14 15:45:00,41.87,41.87,41.7,41.72,5500.0,31.485,31.485,31.3572,31.3722,5500.0
2011-09-14 15:50:00,41.75,41.77,41.73,41.75,1200.0,31.3948,31.4098,31.3797,31.3948,1200.0
2011-09-14 15:55:00,41.71,41.72,41.66,41.68,7400.0,31.3647,31.3722,31.3271,31.3421,7400.0
2011-09-15 09:30:00,42.11,42.29,42.05,42.22,18100.0,31.6655,31.8008,31.6204,31.7482,18100.0
2011-09-15 09:35:00,42.11,42.2,42.07,42.15,11600.0,31.6655,31.7332,31.6354,31.6956,11600.0
2011-09-15 09:40:00,42.14,42.14,42.0,42.09,61100.0,31.688,31.688,31.5828,31.6504,61100.0
2011-09-15 09:45:00,42.07,42.1,42.03,42.05,30700.0,31.6354,31.658,31.6053,31.6204,30700.0
2011-09-15 09:50:00,42.15,42.15,42.08,42.08,1500.0,31.6956,31.6956,31.6429,31.6429,1500.0
2011-09-15 09:55:00,42.12,42.12,42.07,42.11,900.0,31.673,31.673,31.6354,31.6655,900.0
2011-09-15 10:00:00,42.16,42.23,42.13,42.18,7800.0,31.7031,31.7557,31.6805,31.7181,7800.0
2011-09-15 10:05:00,42.26,42.26,42.22,42.22,2000.0,31.7783,31.7783,31.7482,31.7482,2000.0
2011-09-15 10:10:00,42.15,42.15,42.15,42.15,200.0,31.6956,31.6956,31.6956,31.6956,200.0
2011-09-15 10:15:00,42.18,42.18,42.1,42.15,4800.0,31.7181,31.7181,31.658,31.6956,4800.0
2011-09-15 10:20:00,42.15,42.15,42.08,42.09,2700.0,31.6956,31.6956,31.6429,31.6504,2700.0
2011-09-15 10:25:00,42.09,42.09,42.0,42.04,6500.0,31.6504,31.6504,31.5828,31.6128,6500.0
2011-09-15 10:30:00,41.97,42.01,41.96,41.97,1600.0,31.5602,31.5903,31.5527,31.5602,1600.0
2011-09-15 10:35:00,41.96,41.96,41.89,41.89,900.0,31.5527,31.5527,31.5,31.5,900.0
2011-09-15 10:40:00,41.89,41.89,41.89,41.89,0.0,31.5,31.5,31.5,31.5,0.0
2011-09-15 10:45:00,41.96,42.03,41.94,42.0,2500.0,31.5527,31.6053,31.5376,31.5828,2500.0
2011-09-15 10:50:00,41.97,41.98,41.91,41.91,8000.0,31.5602,31.5677,31.5151,31.5151,8000.0
2011-09-15 10:55:00,41.96,41.96,41.82,41.87,26500.0,31.5527,31.5527,31.4474,31.485,26500.0
2011-09-15 11:00:00,41.86,41.91,41.86,41.91,200.0,31.4775,31.5151,31.4775,31.5151,200.0
2011-09-15 11:05:00,41.91,41.91,41.91,41.91,0.0,31.5151,31.5151,31.5151,31.5151,0.0
2011-09-15 11:10:00,41.95,41.95,41.94,41.94,200.0,31.5452,31.5452,31.5376,31.5376,200.0
2011-09-15 11:15:00,41.94,42.02,41.94,42.02,600.0,31.5376,31.5978,31.5376,31.5978,600.0
2011-09-15 11:20:00,42.02,42.05,42.0,42.0,13400.0,31.5978,31.6204,31.5828,31.5828,13400.0
2011-09-15 11:25:00,41.99,42.03,41.99,42.03,900.0,31.5752,31.6053,31.5752,31.6053,900.0
2011-09-15 11:30:00,42.05,42.1,42.03,42.03,2500.0,31.6204,31.658,31.6053,31.6053,2500.0
2011-09-15 11:35:00,42.01,42.13,42.01,42.08,43300.0,31.5903,31.6805,31.5903,31.6429,43300.0
2011-09-15 11:40:00,42.07,42.15,42.07,42.15,47200.0,31.6354,31.6956,31.6354,31.6956,47200.0
2011-09-15 11:45:00,42.16,42.16,42.08,42.14,18400.0,31.7031,31.7031,31.6429,31.688,18400.0
2011-09-15 11:50:00,42.13,42.13,42.07,42.11,22700.0,31.6805,31.6805,31.6354,31.6655,22700.0
2011-09-15 11:55:00,42.07,42.07,42.07,42.07,8100.0,31.6354,31.6354,31.6354,31.6354,8100.0
2011-09-15 12:00:00,42.07,42.07,42.07,42.07,0.0,31.6354,31.6354,31.6354,31.6354,0.0
2011-09-15 12:05:00,42.07,42.07,42.07,42.07,0.0,31.6354,31.6354,31.6354,31.6354,0.0
2011-09-15 12:10:00,42.17,42.19,42.17,42.19,300.0,31.7106,31.7256,31.7106,31.7256,300.0
2011-09-15 12:15:00,42.17,42.18,42.17,42.18,2000.0,31.7106,31.7181,31.7106,31.7181,2000.0
2011-09-15 12:20:00,42.12,42.16,42.12,42.16,27200.0,31.673,31.7031,31.673,31.7031,27200.0
2011-09-15 12:25:00,42.11,42.11,42.11,42.11,200.0,31.6655,31.6655,31.6655,31.6655,200.0
2011-09-15 12:30:00,42.19,42.21,42.14,42.21,29300.0,31.7256,31.7407,31.688,31.7407,29300.0
2011-09-15 12:35:00,42.21,42.22,42.18,42.18,2200.0,31.7407,31.7482,31.7181,31.7181,2200.0
2011-09-15 12:40:00,42.18,42.18,42.18,42.18,0.0,31.7181,31.7181,31.7181,31.7181,0.0
2011-09-15 12:45:00,42.23,42.25,42.23,42.24,6700.0,31.7557,31.7707,31.7557,31.7632,6700.0
2011-09-15 12:50:00,42.24,42.24,42.22,42.22,8600.0,31.7632,31.7632,31.7482,31.7482,8600.0
2011-09-15 12:55:00,42.22,42.24,42.22,42.24,215800.0,31.7482,31.7632,31.7482,31.7632,215800.0
2011-09-15 13:00:00,42.24,42.27,42.22,42.27,140500.0,31.7632,31.7858,31.7482,31.7858,140500.0
2011-09-15 13:05:00,42.29,42.3,42.24,42.3,23900.0,31.8008,31.8083,31.7632,31.8083,23900.0
2011-09-15 13:10:00,42.32,42.32,42.3,42.3,3700.0,31.8234,31.8234,31.8083,31.8083,3700.0
2011-09-15 13:15:00,42.27,42.28,42.24,42.28,1000.0,31.7858,31.7933,31.7632,31.7933,1000.0
2011-09-15 13:20:00,42.3,42.3,42.26,42.26,4400.0,31.8083,31.8083,31.7783,31.7783,4400.0
2011-09-15 13:25:00,42.24,42.24,42.24,42.24,200.0,31.7632,31.7632,31.7632,31.7632,200.0
2011-09-15 13:30:00,42.22,42.25,42.22,42.25,50500.0,31.7482,31.7707,31.7482,31.7707,50500.0
2011-09-15 13:35:00,42.25,42.25,42.19,42.19,3600.0,31.7707,31.7707,31.7256,31.7256,3600.0
2011-09-15 13:40:00,42.21,42.21,42.21,42.21,1200.0,31.7407,31.7407,31.7407,31.7407,1200.0
2011-09-15 13:45:00,42.25,42.25,42.24,42.24,500.0,31.7707,31.7707,31.7632,31.7632,500.0
2011-09-15 13:50:00,42.2,42.24,42.2,42.24,42000.0,31.7332,31.7632,31.7332,31.7632,42000.0
2011-09-15 13:55:00,42.26,42.27,42.26,42.27,200.0,31.7783,31.7858,31.7783,31.7858,200.0
2011-09-15 14:00:00,42.34,42.34,42.34,42.34,3300.0,31.8384,31.8384,31.8384,31.8384,3300.0
2011-09-15 14:05:00,42.34,42.37,42.32,42.35,69300.0,31.8384,31.861,31.8234,31.8459,69300.0
2011-09-15 14:10:00,42.36,42.41,42.33,42.33,56600.0,31.8535,31.8911,31.8309,31.8309,56600.0
2011-09-15 14:15:00,42.32,42.38,42.32,42.37,27600.0,31.8234,31.8685,31.8234,31.861,27600.0
2011-09-15 14:20:00,42.37,42.37,42.37,42.37,0.0,31.861,31.861,31.861,31.861,0.0
2011-09-15 14:25:00,42.37,42.37,42.37,42.37,0.0,31.861,31.861,31.861,31.861,0.0
2011-09-15 14:30:00,42.31,42.34,42.31,42.34,200.0,31.8159,31.8384,31.8159,31.8384,200.0
2011-09-15 14:35:00,42.34,42.34,42.34,42.34,0.0,31.8384,31.8384,31.8384,31.8384,0.0
2011-09-15 14:40:00,42.34,42.34,42.34,42.34,0.0,31.8384,31.8384,31.8384,31.8384,0.0
2011-09-15 14:45:00,42.33,42.33,42.32,42.33,3000.0,31.8309,31.8309,31.8234,31.8309,3000.0
2011-09-15 14:50:00,42.33,42.39,42.33,42.39,200.0,31.8309,31.876,31.8309,31.876,200.0
2011-09-15 14:55:00,42.39,42.39,42.39,42.39,200.0,31.876,31.876,31.876,31.876,200.0
2011-09-15 15:00:00,42.4,42.42,42.4,42.42,1500.0,31.8835,31.8986,31.8835,31.8986,1500.0
2011-09-15 15:05:00,42.42,42.42,42.42,42.42,0.0,31.8986,31.8986,31.8986,31.8986,0.0
2011-09-15 15:10:00,42.42,42.42,42.42,42.42,0.0,31.8986,31.8986,31.8986,31.8986,0.0
2011-09-15 15:15:00,42.42,42.42,42.42,42.42,0.0,31.8986,31.8986,31.8986,31.8986,0.0
2011-09-15 15:20:00,42.42,42.42,42.42,42.42,0.0,31.8986,31.8986,31.8986,31.8986,0.0
2011-09-15 15:25:00,42.27,42.27,42.27,42.27,200.0,31.7858,31.7858,31.7858,31.7858,200.0
2011-09-15 15:30:00,42.32,42.37,42.29,42.36,36900.0,31.8234,31.861,31.8008,31.8535,36900.0
2011-09-15 15:35:00,42.38,42.38,42.38,42.38,7300.0,31.8685,31.8685,31.8685,31.8685,7300.0
2011-09-15 15:40:00,42.41,42.41,42.41,42.41,800.0,31.8911,31.8911,31.8911,31.8911,800.0
2011-09-15 15:45:00,42.43,42.43,42.38,42.43,600.0,31.9061,31.9061,31.8685,31.9061,600.0
2011-09-15 15:50:00,42.44,42.44,42.39,42.41,2200.0,31.9136,31.9136,31.876,31.8911,2200.0
2011-09-15 15:55:00,42.38,42.45,42.38,42.45,15300.0,31.8685,31.9211,31.8685,31.9211,15300.0
2011-09-16 09:30:00,42.5,42.57,42.47,42.57,9400.0,31.9587,32.0114,31.9362,32.0114,9400.0
2011-09-16 09:35:00,42.62,42.62,42.55,42.58,11400.0,32.049,32.049,31.9963,32.0189,11400.0
2011-09-16 09:40:00,42.54,42.64,42.54,42.62,14900.0,31.9888,32.064,31.9888,32.049,14900.0
2011-09-16 09:45:00,42.64,42.64,42.59,42.64,2400.0,32.064,32.064,32.0264,32.064,2400.0
2011-09-16 09:50:00,42.69,42.72,42.65,42.72,3400.0,32.1016,32.1242,32.0715,32.1242,3400.0
2011-09-16 09:55:00,42.68,42.68,42.62,42.62,1900.0,32.0941,32.0941,32.049,32.049,1900.0
2011-09-16 10:00:00,42.62,42.62,42.51,42.54,1300.0,32.049,32.049,31.9663,31.9888,1300.0
2011-09-16 10:05:00,42.5,42.56,42.5,42.52,1700.0,31.9587,32.0039,31.9587,31.9738,1700.0
2011-09-16 10:10:00,42.66,42.66,42.66,42.66,100.0,32.0791,32.0791,32.0791,32.0791,100.0
2011-09-16 10:15:00,42.7,42.7,42.65,42.65,900.0,32.1091,32.1091,32.0715,32.0715,900.0
2011-09-16 10:20:00,42.63,42.63,42.51,42.51,600.0,32.0565,32.0565,31.9663,31.9663,600.0
2011-09-16 10:25:00,42.52,42.52,42.52,42.52,400.0,31.9738,31.9738,31.9738,31.9738,400.0
2011-09-16 10:30:00,42.45,42.5,42.37,42.44,13600.0,31.9211,31.9587,31.861,31.9136,13600.0
2011-09-16 10:35:00,42.42,42.42,42.32,42.34,2400.0,31.8986,31.8986,31.8234,31.8384,2400.0
2011-09-16 10:40:00,42.4,42.4,42.38,42.38,700.0,31.8835,31.8835,31.8685,31.8685,700.0
2011-09-16 10:45:00,42.28,42.3,42.27,42.27,900.0,31.7933,31.8083,31.7858,31.7858,900.0
2011-09-16 10:50:00,42.22,42.25,42.2,42.2,1200.0,31.7482,31.7707,31.7332,31.7332,1200.0
2011-09-16 10:55:00,42.22,42.22,42.2,42.2,14800.0,31.7482,31.7482,31.7332,31.7332,14800.0
2011-09-16 11:00:00,42.34,42.34,42.34,42.34,600.0,31.8384,31.8384,31.8384,31.8384,600.0
2011-09-16 11:05:00,42.34,42.34,42.34,42.34,600.0,31.8384,31.8384,31.8384,31.8384,600.0
2011-09-16 11:10:00,42.41,42.43,42.34,42.34,2200.0,31.8911,31.9061,31.8384,31.8384,2200.0
2011-09-16 11:15:00,42.4,42.4,42.33,42.36,1300.0,31.8835,31.8835,31.8309,31.8535,1300.0
2011-09-16 11:20:00,42.35,42.35,42.29,42.29,1100.0,31.8459,31.8459,31.8008,31.8008,1100.0
2011-09-16 11:25:00,42.26,42.31,42.26,42.26,2200.0,31.7783,31.8159,31.7783,31.7783,2200.0
2011-09-16 11:30:00,42.23,42.25,42.16,42.22,27200.0,31.7557,31.7707,31.7031,31.7482,27200.0
2011-09-16 11:35:00,42.35,42.35,42.35,42.35,600.0,31.8459,31.8459,31.8459,31.8459,600.0
2011-09-16 11:40:00,42.34,42.4,42.34,42.4,800.0,31.8384,31.8835,31.8384,31.8835,800.0
2011-09-16 11:45:00,42.47,42.48,42.43,42.43,9200.0,31.9362,31.9437,31.9061,31.9061,9200.0
2011-09-16 11:50:00,42.43,42.47,42.43,42.47,600.0,31.9061,31.9362,31.9061,31.9362,600.0
2011-09-16 11:55:00,42.48,42.5,42.45,42.48,77100.0,31.9437,31.9587,31.9211,31.9437,77100.0
2011-09-16 12:00:00,42.47,42.47,42.45,42.45,700.0,31.9362,31.9362,31.9211,31.9211,700.0
2011-09-16 12:05:00,42.45,42.48,42.45,42.47,11000.0,31.9211,31.9437,31.9211,31.9362,11000.0
2011-09-16 12:10:00,42.47,42.47,42.43,42.43,400.0,31.9362,31.9362,31.9061,31.9061,400.0
2011-09-16 12:15:00,42.43,42.43,42.43,42.43,0.0,31.9061,31.9061,31.9061,31.9061,0.0
2011-09-16 12:20:00,42.44,42.44,42.44,42.44,400.0,31.9136,31.9136,31.9136,31.9136,400.0
2011-09-16 12:25:00,42.46,42.46,42.46,42.46,800.0,31.9287,31.9287,31.9287,31.9287,800.0
2011-09-16 12:30:00,42.47,42.48,42.47,42.48,9600.0,31.9362,31.9437,31.9362,31.9437,9600.0
2011-09-16 12:35:00,42.53,42.53,42.53,42.53,200.0,31.9813,31.9813,31.9813,31.9813,200.0
2011-09-16 12:40:00,42.54,42.54,42.54,42.54,100.0,31.9888,31.9888,31.9888,31.9888,100.0
2011-09-16 12:45:00,42.53,42.59,42.53,42.59,4100.0,31.9813,32.0264,31.9813,32.0264,4100.0
2011-09-16 12:50:00,42.59,42.59,42.59,42.59,0.0,32.0264,32.0264,32.0264,32.0264,0.0
2011-09-16 12:55:00,42.59,42.59,42.59,42.59,0.0,32.0264,32.0264,32.0264,32.0264,0.0
2011-09-16 13:00:00,42.59,42.59,42.59,42.59,0.0,32.0264,32.0264,32.0264,32.0264,0.0
2011-09-16 13:05:00,42.59,42.59,42.59,42.59,0.0,32.0264,32.0264,32.0264,32.0264,0.0
2011-09-16 13:10:00,42.59,42.59,42.59,42.59,0.0,32.0264,32.0264,32.0264,32.0264,0.0
2011-09-16 13:15:00,42.49,42.5,42.46,42.5,25400.0,31.9512,31.9587,31.9287,31.9587,25400.0
2011-09-16 13:20:00,42.46,42.47,42.46,42.47,300.0,31.9287,31.9362,31.9287,31.9362,300.0
2011-09-16 13:25:00,42.46,42.46,42.45,42.45,700.0,31.9287,31.9287,31.9211,31.9211,700.0
2011-09-16 13:30:00,42.46,42.46,42.41,42.42,1000.0,31.9287,31.9287,31.8911,31.8986,1000.0
2011-09-16 13:35:00,42.41,42.41,42.35,42.39,2400.0,31.8911,31.8911,31.8459,31.876,2400.0
2011-09-16 13:40:00,42.39,42.41,42.39,42.41,900.0,31.876,31.8911,31.876,31.8911,900.0
2011-09-16 13:45:00,42.38,42.39,42.38,42.39,300.0,31.8685,31.876,31.8685,31.876,300.0
2011-09-16 13:50:00,42.37,42.39,42.37,42.39,500.0,31.861,31.876,31.861,31.876,500.0
2011-09-16 13:55:00,42.42,42.44,42.42,42.42,4200.0,31.8986,31.9136,31.8986,31.8986,4200.0
2011-09-16 14:00:00,42.42,42.44,42.42,42.44,3500.0,31.8986,31.9136,31.8986,31.9136,3500.0
2011-09-16 14:05:00,42.44,42.44,42.44,42.44,0.0,31.9136,31.9136,31.9136,31.9136,0.0
2011-09-16 14:10:00,42.44,42.44,42.44,42.44,0.0,31.9136,31.9136,31.9136,31.9136,0.0
2011-09-16 14:15:00,42.42,42.42,42.42,42.42,2200.0,31.8986,31.8986,31.8986,31.8986,2200.0
2011-09-16 14:20:00,42.42,42.42,42.42,42.42,0.0,31.8986,31.8986,31.8986,31.8986,0.0
2011-09-16 14:25:00,42.41,42.43,42.38,42.42,5900.0,31.8911,31.9061,31.8685,31.8986,5900.0
2011-09-16 14:30:00,42.38,42.43,42.38,42.43,700.0,31.8685,31.9061,31.8685,31.9061,700.0
2011-09-16 14:35:00,42.43,42.46,42.43,42.46,400.0,31.9061,31.9287,31.9061,31.9287,400.0
2011-09-16 14:40:00,42.47,42.5,42.45,42.45,1000.0,31.9362,31.9587,31.9211,31.9211,1000.0
2011-09-16 14:45:00,42.47,42.47,42.47,42.47,700.0,31.9362,31.9362,31.9362,31.9362,700.0
2011-09-16 14:50:00,42.47,42.47,42.47,42.47,1400.0,31.9362,31.9362,31.9362,31.9362,1400.0
2011-09-16 14:55:00,42.47,42.47,42.47,42.47,0.0,31.9362,31.9362,31.9362,31.9362,0.0
2011-09-16 15:00:00,42.47,42.47,42.47,42.47,0.0,31.9362,31.9362,31.9362,31.9362,0.0
2011-09-16 15:05:00,42.46,42.46,42.44,42.44,200.0,31.9287,31.9287,31.9136,31.9136,200.0
2011-09-16 15:10:00,42.44,42.44,42.44,42.44,700.0,31.9136,31.9136,31.9136,31.9136,700.0
2011-09-16 15:15:00,42.44,42.44,42.44,42.44,0.0,31.9136,31.9136,31.9136,31.9136,0.0
2011-09-16 15:20:00,42.44,42.44,42.44,42.44,0.0,31.9136,31.9136,31.9136,31.9136,0.0
2011-09-16 15:25:00,42.44,42.44,42.44,42.44,0.0,31.9136,31.9136,31.9136,31.9136,0.0
2011-09-16 15:30:00,42.44,42.44,42.44,42.44,0.0,31.9136,31.9136,31.9136,31.9136,0.0
2011-09-16 15:35:00,42.45,42.45,42.42,42.42,400.0,31.9211,31.9211,31.8986,31.8986,400.0
2011-09-16 15:40:00,42.43,42.43,42.43,42.43,200.0,31.9061,31.9061,31.9061,31.9061,200.0
2011-09-16 15:45:00,42.46,42.5,42.46,42.5,300.0,31.9287,31.9587,31.9287,31.9587,300.0
2011-09-16 15:50:00,42.47,42.49,42.44,42.47,14100.0,31.9362,31.9512,31.9136,31.9362,14100.0
2011-09-16 15:55:00,42.47,42.52,42.47,42.52,3000.0,31.9362,31.9738,31.9362,31.9738,3000.0
2011-09-19 09:30:00,41.38,41.55,41.28,41.41,37700.0,31.1165,31.2444,31.0413,31.1391,37700.0
2011-09-19 09:35:00,41.41,41.51,41.37,41.4,16400.0,31.1391,31.2143,31.109,31.1316,16400.0
2011-09-19 09:40:00,41.38,41.42,41.32,41.33,9400.0,31.1165,31.1466,31.0714,31.0789,9400.0
2011-09-19 09:45:00,41.33,41.33,41.24,41.25,5100.0,31.0789,31.0789,31.0113,31.0188,5100.0
2011-09-19 09:50:00,41.24,41.26,41.24,41.24,700.0,31.0113,31.0263,31.0113,31.0113,700.0
2011-09-19 09:55:00,41.27,41.29,41.23,41.23,1200.0,31.0338,31.0489,31.0037,31.0037,1200.0
2011-09-19 10:00:00,41.26,41.31,41.25,41.31,2900.0,31.0263,31.0639,31.0188,31.0639,2900.0
2011-09-19 10:05:00,41.32,41.37,41.29,41.35,2100.0,31.0714,31.109,31.0489,31.094,2100.0
2011-09-19 10:10:00,41.33,41.34,41.28,41.3,8500.0,31.0789,31.0865,31.0413,31.0564,8500.0
2011-09-19 10:15:00,41.28,41.28,41.21,41.24,18400.0,31.0413,31.0413,30.9887,31.0113,18400.0
2011-09-19 10:20:00,41.26,41.28,41.23,41.23,3400.0,31.0263,31.0413,31.0037,31.0037,3400.0
2011-09-19 10:25:00,41.31,41.33,41.29,41.29,5300.0,31.0639,31.0789,31.0489,31.0489,5300.0
2011-09-19 10:30:00,41.4,41.4,41.33,41.36,900.0,31.1316,31.1316,31.0789,31.1015,900.0
2011-09-19 10:35:00,41.43,41.44,41.38,41.38,1300.0,31.1541,31.1617,31.1165,31.1165,1300.0
2011-09-19 10:40:00,41.37,41.37,41.34,41.34,500.0,31.109,31.109,31.0865,31.0865,500.0
2011-09-19 10:45:00,41.32,41.33,41.32,41.33,500.0,31.0714,31.0789,31.0714,31.0789,500.0
2011-09-19 10:50:00,41.39,41.46,41.38,41.4,7400.0,31.1241,31.1767,31.1165,31.1316,7400.0
2011-09-19 10:55:00,41.41,41.41,41.36,41.36,500.0,31.1391,31.1391,31.1015,31.1015,500.0
2011-09-19 11:00:00,41.43,41.43,41.43,41.43,100.0,31.1541,31.1541,31.1541,31.1541,100.0
2011-09-19 11:05:00,41.47,41.47,41.42,41.42,2600.0,31.1842,31.1842,31.1466,31.1466,2600.0
2011-09-19 11:10:00,41.46,41.5,41.43,41.5,5100.0,31.1767,31.2068,31.1541,31.2068,5100.0
2011-09-19 11:15:00,41.5,41.5,41.45,41.45,1100.0,31.2068,31.2068,31.1692,31.1692,1100.0
2011-09-19 11:20:00,41.54,41.54,41.52,41.53,3600.0,31.2368,31.2368,31.2218,31.2293,3600.0
2011-09-19 11:25:00,41.52,41.54,41.45,41.47,2200.0,31.2218,31.2368,31.1692,31.1842,2200.0
2011-09-19 11:30:00,41.44,41.44,41.44,41.44,600.0,31.1617,31.1617,31.1617,31.1617,600.0
2011-09-19 11:35:00,41.46,41.48,41.46,41.48,700.0,31.1767,31.1917,31.1767,31.1917,700.0
2011-09-19 11:40:00,41.51,41.57,41.5,41.57,800.0,31.2143,31.2594,31.2068,31.2594,800.0
2011-09-19 11:45:00,41.55,41.63,41.55,41.61,8900.0,31.2444,31.3045,31.2444,31.2895,8900.0
2011-09-19 11:50:00,41.59,41.59,41.53,41.54,13500.0,31.2744,31.2744,31.2293,31.2368,13500.0
2011-09-19 11:55:00,41.56,41.56,41.55,41.55,600.0,31.2519,31.2519,31.2444,31.2444,600.0
2011-09-19 12:00:00,41.57,41.57,41.57,41.57,100.0,31.2594,31.2594,31.2594,31.2594,100.0
2011-09-19 12:05:00,41.61,41.61,41.5,41.5,26300.0,31.2895,31.2895,31.2068,31.2068,26300.0
2011-09-19 12:10:00,41.55,41.55,41.47,41.47,3400.0,31.2444,31.2444,31.1842,31.1842,3400.0
2011-09-19 12:15:00,41.49,41.5,41.48,41.5,1000.0,31.1993,31.2068,31.1917,31.2068,1000.0
2011-09-19 12:20:00,41.47,41.47,41.45,41.45,900.0,31.1842,31.1842,31.1692,31.1692,900.0
2011-09-19 12:25:00,41.47,41.47,41.43,41.44,600.0,31.1842,31.1842,31.1541,31.1617,600.0
2011-09-19 12:30:00,41.43,41.43,41.43,41.43,800.0,31.1541,31.1541,31.1541,31.1541,800.0
2011-09-19 12:35:00,41.43,41.43,41.42,41.42,600.0,31.1541,31.1541,31.1466,31.1466,600.0
2011-09-19 12:40:00,41.44,41.45,41.42,41.45,700.0,31.1617,31.1692,31.1466,31.1692,700.0
2011-09-19 12:45:00,41.44,41.44,41.44,41.44,1100.0,31.1617,31.1617,31.1617,31.1617,1100.0
2011-09-19 12:50:00,41.38,41.4,41.38,41.4,400.0,31.1165,31.1316,31.1165,31.1316,400.0
2011-09-19 12:55:00,41.38,41.4,41.38,41.4,1200.0,31.1165,31.1316,31.1165,31.1316,1200.0
2011-09-19 13:00:00,41.38,41.38,41.38,41.38,200.0,31.1165,31.1165,31.1165,31.1165,200.0
2011-09-19 13:05:00,41.41,41.41,41.41,41.41,100.0,31.1391,31.1391,31.1391,31.1391,100.0
2011-09-19 13:10:00,41.4,41.4,41.35,41.35,1300.0,31.1316,31.1316,31.094,31.094,1300.0
2011-09-19 13:15:00,41.34,41.34,41.32,41.33,1000.0,31.0865,31.0865,31.0714,31.0789,1000.0
2011-09-19 13:20:00,41.34,41.34,41.34,41.34,500.0,31.0865,31.0865,31.0865,31.0865,500.0
2011-09-19 13:25:00,41.39,41.39,41.38,41.39,2500.0,31.1241,31.1241,31.1165,31.1241,2500.0
2011-09-19 13:30:00,41.39,41.4,41.39,41.4,3400.0,31.1241,31.1316,31.1241,31.1316,3400.0
2011-09-19 13:35:00,41.39,41.39,41.39,41.39,2600.0,31.1241,31.1241,31.1241,31.1241,2600.0
2011-09-19 13:40:00,41.4,41.44,41.4,41.44,2100.0,31.1316,31.1617,31.1316,31.1617,2100.0
2011-09-19 13:45:00,41.43,41.45,41.43,41.45,4400.0,31.1541,31.1692,31.1541,31.1692,4400.0
2011-09-19 13:50:00,41.44,41.44,41.44,41.44,700.0,31.1617,31.1617,31.1617,31.1617,700.0
2011-09-19 13:55:00,41.46,41.46,41.45,41.45,3800.0,31.1767,31.1767,31.1692,31.1692,3800.0
2011-09-19 14:00:00,41.46,41.46,41.42,41.42,500.0,31.1767,31.1767,31.1466,31.1466,500.0
2011-09-19 14:05:00,41.42,41.54,41.42,41.52,6500.0,31.1466,31.2368,31.1466,31.2218,6500.0
2011-09-19 14:10:00,41.5,41.56,41.5,41.56,2900.0,31.2068,31.2519,31.2068,31.2519,2900.0
2011-09-19 14:15:00,41.56,41.56,41.56,41.56,200.0,31.2519,31.2519,31.2519,31.2519,200.0
2011-09-19 14:20:00,41.58,41.64,41.58,41.58,12400.0,31.2669,31.312,31.2669,31.2669,12400.0
2011-09-19 14:25:00,41.56,41.56,41.56,41.56,400.0,31.2519,31.2519,31.2519,31.2519,400.0
2011-09-19 14:30:00,41.57,41.57,41.55,41.55,900.0,31.2594,31.2594,31.2444,31.2444,900.0
2011-09-19 14:35:00,41.54,41.54,41.54,41.54,400.0,31.2368,31.2368,31.2368,31.2368,400.0
2011-09-19 14:40:00,41.59,41.67,41.59,41.65,500.0,31.2744,31.3346,31.2744,31.3196,500.0
2011-09-19 14:45:00,41.64,41.64,41.59,41.61,1600.0,31.312,31.312,31.2744,31.2895,1600.0
2011-09-19 14:50:00,41.64,41.66,41.64,41.66,700.0,31.312,31.3271,31.312,31.3271,700.0
2011-09-19 14:55:00,41.57,41.57,41.57,41.57,500.0,31.2594,31.2594,31.2594,31.2594,500.0
2011-09-19 15:00:00,41.51,41.58,41.51,41.54,39600.0,31.2143,31.2669,31.2143,31.2368,39600.0
2011-09-19 15:05:00,41.54,41.55,41.52,41.52,2500.0,31.2368,31.2444,31.2218,31.2218,2500.0
2011-09-19 15:10:00,41.6,41.67,41.6,41.65,7500.0,31.282,31.3346,31.282,31.3196,7500.0
2011-09-19 15:15:00,41.67,41.8,41.66,41.7,6800.0,31.3346,31.4324,31.3271,31.3572,6800.0
2011-09-19 15:20:00,41.78,41.87,41.78,41.83,3800.0,31.4173,31.485,31.4173,31.4549,3800.0
2011-09-19 15:25:00,41.8,41.84,41.78,41.83,4200.0,31.4324,31.4624,31.4173,31.4549,4200.0
2011-09-19 15:30:00,41.88,41.95,41.88,41.92,8700.0,31.4925,31.5452,31.4925,31.5226,8700.0
2011-09-19 15:35:00,41.88,42.0,41.88,41.97,10100.0,31.4925,31.5828,31.4925,31.5602,10100.0
2011-09-19 15:40:00,41.94,41.94,41.9,41.92,3700.0,31.5376,31.5376,31.5076,31.5226,3700.0
2011-09-19 15:45:00,41.91,41.91,41.78,41.78,2900.0,31.5151,31.5151,31.4173,31.4173,2900.0
2011-09-19 15:50:00,41.86,41.86,41.79,41.8,5200.0,31.4775,31.4775,31.4248,31.4324,5200.0
2011-09-19 15:55:00,41.81,41.86,41.73,41.76,12900.0,31.4399,31.4775,31.3797,31.4023,12900.0
2011-09-20 09:30:00,41.95,42.03,41.9,41.92,18600.0,31.5452,31.6053,31.5076,31.5226,18600.0
2011-09-20 09:35:00,41.83,41.84,41.8,41.81,4200.0,31.4549,31.4624,31.4324,31.4399,4200.0
2011-09-20 09:40:00,41.78,41.78,41.7,41.7,2800.0,31.4173,31.4173,31.3572,31.3572,2800.0
2011-09-20 09:45:00,41.71,41.71,41.66,41.7,700.0,31.3647,31.3647,31.3271,31.3572,700.0
2011-09-20 09:50:00,41.68,41.68,41.6,41.66,1200.0,31.3421,31.3421,31.282,31.3271,1200.0
2011-09-20 09:55:00,41.68,41.73,41.68,41.72,600.0,31.3421,31.3797,31.3421,31.3722,600.0
2011-09-20 10:00:00,41.73,41.83,41.73,41.83,600.0,31.3797,31.4549,31.3797,31.4549,600.0
2011-09-20 10:05:00,41.83,41.83,41.78,41.78,600.0,31.4549,31.4549,31.4173,31.4173,600.0
2011-09-20 10:10:00,41.73,41.83,41.7,41.83,1200.0,31.3797,31.4549,31.3572,31.4549,1200.0
2011-09-20 10:15:00,41.83,41.88,41.83,41.87,1100.0,31.4549,31.4925,31.4549,31.485,1100.0
2011-09-20 10:20:00,41.91,41.92,41.88,41.91,600.0,31.5151,31.5226,31.4925,31.5151,600.0
2011-09-20 10:25:00,41.98,42.01,41.95,42.01,700.0,31.5677,31.5903,31.5452,31.5903,700.0
2011-09-20 10:30:00,41.99,42.02,41.99,42.0,1100.0,31.5752,31.5978,31.5752,31.5828,1100.0
2011-09-20 10:35:00,42.0,42.17,42.0,42.13,19800.0,31.5828,31.7106,31.5828,31.6805,19800.0
2011-09-20 10:40:00,42.19,42.19,42.16,42.18,800.0,31.7256,31.7256,31.7031,31.7181,800.0
2011-09-20 10:45:00,42.16,42.19,42.13,42.19,1700.0,31.7031,31.7256,31.6805,31.7256,1700.0
2011-09-20 10:50:00,42.2,42.21,42.15,42.17,2600.0,31.7332,31.7407,31.6956,31.7106,2600.0
2011-09-20 10:55:00,42.15,42.19,42.12,42.19,1100.0,31.6956,31.7256,31.673,31.7256,1100.0
2011-09-20 11:00:00,42.24,42.28,42.24,42.26,1800.0,31.7632,31.7933,31.7632,31.7783,1800.0
2011-09-20 11:05:00,42.27,42.29,42.25,42.28,11100.0,31.7858,31.8008,31.7707,31.7933,11100.0
2011-09-20 11:10:00,42.28,42.31,42.26,42.3,6500.0,31.7933,31.8159,31.7783,31.8083,6500.0
2011-09-20 11:15:00,42.3,42.3,42.25,42.25,1400.0,31.8083,31.8083,31.7707,31.7707,1400.0
2011-09-20 11:20:00,42.22,42.26,42.2,42.26,11800.0,31.7482,31.7783,31.7332,31.7783,11800.0
2011-09-20 11:25:00,42.24,42.24,42.21,42.21,2600.0,31.7632,31.7632,31.7407,31.7407,2600.0
2011-09-20 11:30:00,42.29,42.29,42.24,42.24,500.0,31.8008,31.8008,31.7632,31.7632,500.0
2011-09-20 11:35:00,42.24,42.24,42.18,42.18,2300.0,31.7632,31.7632,31.7181,31.7181,2300.0
2011-09-20 11:40:00,42.19,42.2,42.17,42.17,2400.0,31.7256,31.7332,31.7106,31.7106,2400.0
2011-09-20 11:45:00,42.2,42.25,42.2,42.23,13200.0,31.7332,31.7707,31.7332,31.7557,13200.0
2011-09-20 11:50:00,42.23,42.26,42.21,42.23,1300.0,31.7557,31.7783,31.7407,31.7557,1300.0
2011-09-20 11:55:00,42.23,42.28,42.23,42.26,2400.0,31.7557,31.7933,31.7557,31.7783,2400.0
2011-09-20 12:00:00,42.26,42.26,42.2,42.21,2400.0,31.7783,31.7783,31.7332,31.7407,2400.0
2011-09-20 12:05:00,42.17,42.17,42.12,42.13,1300.0,31.7106,31.7106,31.673,31.6805,1300.0
2011-09-20 12:10:00,42.13,42.13,42.11,42.11,900.0,31.6805,31.6805,31.6655,31.6655,900.0
2011-09-20 12:15:00,42.11,42.15,42.11,42.15,1600.0,31.6655,31.6956,31.6655,31.6956,1600.0
2011-09-20 12:20:00,42.17,42.19,42.17,42.19,1800.0,31.7106,31.7256,31.7106,31.7256,1800.0
2011-09-20 12:25:00,42.19,42.19,42.18,42.18,2200.0,31.7256,31.7256,31.7181,31.7181,2200.0
2011-09-20 12:30:00,42.17,42.2,42.16,42.19,2700.0,31.7106,31.7332,31.7031,31.7256,2700.0
2011-09-20 12:35:00,42.19,42.19,42.11,42.11,1400.0,31.7256,31.7256,31.6655,31.6655,1400.0
2011-09-20 12:40:00,42.11,42.11,42.07,42.09,2600.0,31.6655,31.6655,31.6354,31.6504,2600.0
2011-09-20 12:45:00,42.12,42.14,42.11,42.14,600.0,31.673,31.688,31.6655,31.688,600.0
2011-09-20 12:50:00,42.15,42.17,42.15,42.17,200.0,31.6956,31.7106,31.6956,31.7106,200.0
2011-09-20 12:55:00,42.24,42.24,42.21,42.21,1800.0,31.7632,31.7632,31.7407,31.7407,1800.0
2011-09-20 13:00:00,42.22,42.24,42.22,42.24,400.0,31.7482,31.7632,31.7482,31.7632,400.0
2011-09-20 13:05:00,42.23,42.23,42.21,42.21,600.0,31.7557,31.7557,31.7407,31.7407,600.0
2011-09-20 13:10:00,42.22,42.24,42.22,42.24,1000.0,31.7482,31.7632,31.7482,31.7632,1000.0
2011-09-20 13:15:00,42.25,42.28,42.21,42.21,11600.0,31.7707,31.7933,31.7407,31.7407,11600.0
2011-09-20 13:20:00,42.19,42.22,42.19,42.22,200.0,31.7256,31.7482,31.7256,31.7482,200.0
2011-09-20 13:25:00,42.2,42.23,42.18,42.23,300.0,31.7332,31.7557,31.7181,31.7557,300.0
2011-09-20 13:30:00,42.24,42.24,42.23,42.23,400.0,31.7632,31.7632,31.7557,31.7557,400.0
2011-09-20 13:35:00,42.21,42.22,42.2,42.2,400.0,31.7407,31.7482,31.7332,31.7332,400.0
2011-09-20 13:40:00,42.14,42.16,42.12,42.16,2000.0,31.688,31.7031,31.673,31.7031,2000.0
2011-09-20 13:45:00,42.12,42.14,42.11,42.14,9100.0,31.673,31.688,31.6655,31.688,9100.0
2011-09-20 13:50:00,42.17,42.17,42.14,42.14,6100.0,31.7106,31.7106,31.688,31.688,6100.0
2011-09-20 13:55:00,42.15,42.18,42.14,42.16,10700.0,31.6956,31.7181,31.688,31.7031,10700.0
2011-09-20 14:00:00,42.16,42.17,42.1,42.1,700.0,31.7031,31.7106,31.658,31.658,700.0
2011-09-20 14:05:00,42.21,42.23,42.21,42.23,200.0,31.7407,31.7557,31.7407,31.7557,200.0
2011-09-20 14:10:00,42.23,42.25,42.23,42.24,500.0,31.7557,31.7707,31.7557,31.7632,500.0
2011-09-20 14:15:00,42.24,42.24,42.24,42.24,100.0,31.7632,31.7632,31.7632,31.7632,100.0
2011-09-20 14:20:00,42.24,42.24,42.22,42.22,300.0,31.7632,31.7632,31.7482,31.7482,300.0
2011-09-20 14:25:00,42.22,42.23,42.2,42.23,400.0,31.7482,31.7557,31.7332,31.7557,400.0
2011-09-20 14:30:00,42.23,42.24,42.14,42.14,800.0,31.7557,31.7632,31.688,31.688,800.0
2011-09-20 14:35:00,42.12,42.12,42.1,42.12,1200.0,31.673,31.673,31.658,31.673,1200.0
2011-09-20 14:40:00,42.1,42.14,42.05,42.05,17700.0,31.658,31.688,31.6204,31.6204,17700.0
2011-09-20 14:45:00,42.04,42.07,42.0,42.05,1100.0,31.6128,31.6354,31.5828,31.6204,1100.0
2011-09-20 14:50:00,42.07,42.1,42.03,42.1,4100.0,31.6354,31.658,31.6053,31.658,4100.0
2011-09-20 14:55:00,42.1,42.12,42.1,42.1,500.0,31.658,31.673,31.658,31.658,500.0
2011-09-20 15:00:00,42.12,42.12,41.99,41.99,400.0,31.673,31.673,31.5752,31.5752,400.0
2011-09-20 15:05:00,41.93,41.95,41.91,41.93,36100.0,31.5301,31.5452,31.5151,31.5301,36100.0
2011-09-20 15:10:00,41.96,41.98,41.94,41.94,7100.0,31.5527,31.5677,31.5376,31.5376,7100.0
2011-09-20 15:15:00,41.93,41.93,41.89,41.89,1200.0,31.5301,31.5301,31.5,31.5,1200.0
2011-09-20 15:20:00,41.87,41.87,41.84,41.86,600.0,31.485,31.485,31.4624,31.4775,600.0
2011-09-20 15:25:00,41.83,41.87,41.83,41.85,8800.0,31.4549,31.485,31.4549,31.47,8800.0
2011-09-20 15:30:00,41.88,41.91,41.88,41.88,400.0,31.4925,31.5151,31.4925,31.4925,400.0
2011-09-20 15:35:00,41.88,41.9,41.87,41.9,2300.0,31.4925,31.5076,31.485,31.5076,2300.0
2011-09-20 15:40:00,41.88,41.88,41.79,41.79,800.0,31.4925,31.4925,31.4248,31.4248,800.0
2011-09-20 15:45:00,41.77,41.77,41.72,41.74,1400.0,31.4098,31.4098,31.3722,31.3872,1400.0
2011-09-20 15:50:00,41.75,41.77,41.72,41.76,7400.0,31.3948,31.4098,31.3722,31.4023,7400.0
2011-09-20 15:55:00,41.81,41.81,41.72,41.75,5900.0,31.4399,31.4399,31.3722,31.3948,5900.0
2011-09-21 09:30:00,41.73,41.77,41.67,41.76,13900.0,31.3797,31.4098,31.3346,31.4023,13900.0
2011-09-21 09:35:00,41.79,41.79,41.66,41.75,10700.0,31.4248,31.4248,31.3271,31.3948,10700.0
2011-09-21 09:40:00,41.71,41.71,41.68,41.68,200.0,31.3647,31.3647,31.3421,31.3421,200.0
2011-09-21 09:45:00,41.68,41.68,41.68,41.68,0.0,31.3421,31.3421,31.3421,31.3421,0.0
2011-09-21 09:50:00,41.63,41.63,41.59,41.63,4600.0,31.3045,31.3045,31.2744,31.3045,4600.0
2011-09-21 09:55:00,41.67,41.74,41.67,41.67,1300.0,31.3346,31.3872,31.3346,31.3346,1300.0
2011-09-21 10:00:00,41.73,41.76,41.72,41.72,1500.0,31.3797,31.4023,31.3722,31.3722,1500.0
2011-09-21 10:05:00,41.67,41.67,41.64,41.64,300.0,31.3346,31.3346,31.312,31.312,300.0
2011-09-21 10:10:00,41.6,41.6,41.6,41.6,100.0,31.282,31.282,31.282,31.282,100.0
2011-09-21 10:15:00,41.57,41.61,41.55,41.61,5800.0,31.2594,31.2895,31.2444,31.2895,5800.0
2011-09-21 10:20:00,41.6,41.65,41.57,41.65,9100.0,31.282,31.3196,31.2594,31.3196,9100.0
2011-09-21 10:25:00,41.56,41.56,41.56,41.56,3000.0,31.2519,31.2519,31.2519,31.2519,3000.0
2011-09-21 10:30:00,41.56,41.56,41.56,41.56,0.0,31.2519,31.2519,31.2519,31.2519,0.0
2011-09-21 10:35:00,41.52,41.52,41.43,41.47,41200.0,31.2218,31.2218,31.1541,31.1842,41200.0
2011-09-21 10:40:00,41.49,41.49,41.42,41.45,14800.0,31.1993,31.1993,31.1466,31.1692,14800.0
2011-09-21 10:45:00,41.5,41.5,41.48,41.48,200.0,31.2068,31.2068,31.1917,31.1917,200.0
2011-09-21 10:50:00,41.48,41.48,41.48,41.48,0.0,31.1917,31.1917,31.1917,31.1917,0.0
2011-09-21 10:55:00,41.34,41.38,41.34,41.38,1400.0,31.0865,31.1165,31.0865,31.1165,1400.0
2011-09-21 11:00:00,41.39,41.5,41.39,41.5,68700.0,31.1241,31.2068,31.1241,31.2068,68700.0
2011-09-21 11:05:00,41.48,41.48,41.44,41.44,18700.0,31.1917,31.1917,31.1617,31.1617,18700.0
2011-09-21 11:10:00,41.48,41.48,41.48,41.48,400.0,31.1917,31.1917,31.1917,31.1917,400.0
2011-09-21 11:15:00,41.45,41.45,41.4,41.41,3300.0,31.1692,31.1692,31.1316,31.1391,3300.0
2011-09-21 11:20:00,41.4,41.41,41.37,41.41,11300.0,31.1316,31.1391,31.109,31.1391,11300.0
2011-09-21 11:25:00,41.39,41.45,41.37,41.45,18800.0,31.1241,31.1692,31.109,31.1692,18800.0
2011-09-21 11:30:00,41.47,41.47,41.46,41.47,7900.0,31.1842,31.1842,31.1767,31.1842,7900.0
2011-09-21 11:35:00,41.53,41.53,41.53,41.53,2000.0,31.2293,31.2293,31.2293,31.2293,2000.0
2011-09-21 11:40:00,41.53,41.53,41.53,41.53,0.0,31.2293,31.2293,31.2293,31.2293,0.0
2011-09-21 11:45:00,41.57,41.6,41.55,41.59,7000.0,31.2594,31.282,31.2444,31.2744,7000.0
2011-09-21 11:50:00,41.59,41.59,41.59,41.59,0.0,31.2744,31.2744,31.2744,31.2744,0.0
2011-09-21 11:55:00,41.56,41.56,41.52,41.53,17100.0,31.2519,31.2519,31.2218,31.2293,17100.0
2011-09-21 12:00:00,41.55,41.55,41.51,41.51,43300.0,31.2444,31.2444,31.2143,31.2143,43300.0
2011-09-21 12:05:00,41.52,41.52,41.46,41.46,17100.0,31.2218,31.2218,31.1767,31.1767,17100.0
2011-09-21 12:10:00,41.44,41.44,41.44,41.44,2800.0,31.1617,31.1617,31.1617,31.1617,2800.0
2011-09-21 12:15:00,41.48,41.48,41.48,41.48,2400.0,31.1917,31.1917,31.1917,31.1917,2400.0
2011-09-21 12:20:00,41.52,41.52,41.52,41.52,100.0,31.2218,31.2218,31.2218,31.2218,100.0
2011-09-21 12:25:00,41.43,41.43,41.37,41.42,24300.0,31.1541,31.1541,31.109,31.1466,24300.0
2011-09-21 12:30:00,41.4,41.43,41.4,41.43,900.0,31.1316,31.1541,31.1316,31.1541,900.0
2011-09-21 12:35:00,41.51,41.51,41.51,41.51,300.0,31.2143,31.2143,31.2143,31.2143,300.0
2011-09-21 12:40:00,41.51,41.51,41.51,41.51,0.0,31.2143,31.2143,31.2143,31.2143,0.0
2011-09-21 12:45:00,41.46,41.46,41.46,41.46,100.0,31.1767,31.1767,31.1767,31.1767,100.0
2011-09-21 12:50:00,41.37,41.37,41.37,41.37,7800.0,31.109,31.109,31.109,31.109,7800.0
2011-09-21 12:55:00,41.39,41.4,41.37,41.37,300.0,31.1241,31.1316,31.109,31.109,300.0
2011-09-21 13:00:00,41.42,41.42,41.42,41.42,500.0,31.1466,31.1466,31.1466,31.1466,500.0
2011-09-21 13:05:00,41.42,41.42,41.42,41.42,0.0,31.1466,31.1466,31.1466,31.1466,0.0
2011-09-21 13:10:00,41.48,41.53,41.44,41.44,300.0,31.1917,31.2293,31.1617,31.1617,300.0
2011-09-21 13:15:00,41.44,41.44,41.44,41.44,0.0,31.1617,31.1617,31.1617,31.1617,0.0
2011-09-21 13:20:00,41.44,41.44,41.44,41.44,0.0,31.1617,31.1617,31.1617,31.1617,0.0
2011-09-21 13:25:00,41.5,41.55,41.5,41.51,65900.0,31.2068,31.2444,31.2068,31.2143,65900.0
2011-09-21 13:30:00,41.59,41.59,41.59,41.59,1000.0,31.2744,31.2744,31.2744,31.2744,1000.0
2011-09-21 13:35:00,41.55,41.55,41.52,41.52,700.0,31.2444,31.2444,31.2218,31.2218,700.0
2011-09-21 13:40:00,41.53,41.56,41.53,41.56,3500.0,31.2293,31.2519,31.2293,31.2519,3500.0
2011-09-21 13:45:00,41.57,41.57,41.54,41.54,300.0,31.2594,31.2594,31.2368,31.2368,300.0
2011-09-21 13:50:00,41.54,41.54,41.54,41.54,0.0,31.2368,31.2368,31.2368,31.2368,0.0
2011-09-21 13:55:00,41.51,41.51,41.5,41.5,4800.0,31.2143,31.2143,31.2068,31.2068,4800.0
2011-09-21 14:00:00,41.5,41.5,41.5,41.5,0.0,31.2068,31.2068,31.2068,31.2068,0.0
2011-09-21 14:05:00,41.5,41.5,41.5,41.5,0.0,31.2068,31.2068,31.2068,31.2068,0.0
2011-09-21 14:10:00,41.54,41.57,41.54,41.57,200.0,31.2368,31.2594,31.2368,31.2594,200.0
2011-09-21 14:15:00,41.56,41.56,41.56,41.56,100.0,31.2519,31.2519,31.2519,31.2519,100.0
2011-09-21 14:20:00,41.62,41.72,41.4,41.4,33100.0,31.297,31.3722,31.1316,31.1316,33100.0
2011-09-21 14:25:00,41.42,41.45,41.23,41.45,6600.0,31.1466,31.1692,31.0037,31.1692,6600.0
2011-09-21 14:30:00,41.5,41.51,41.33,41.34,6700.0,31.2068,31.2143,31.0789,31.0865,6700.0
2011-09-21 14:35:00,41.29,41.29,41.0,41.07,6300.0,31.0489,31.0489,30.8308,30.8834,6300.0
2011-09-21 14:40:00,41.14,41.14,41.06,41.06,1000.0,30.9361,30.9361,30.8759,30.8759,1000.0
2011-09-21 14:45:00,41.13,41.14,41.05,41.05,5700.0,30.9285,30.9361,30.8684,30.8684,5700.0
2011-09-21 14:50:00,41.18,41.22,41.18,41.2,15800.0,30.9661,30.9962,30.9661,30.9812,15800.0
2011-09-21 14:55:00,41.2,41.2,41.13,41.15,4300.0,30.9812,30.9812,30.9285,30.9436,4300.0
2011-09-21 15:00:00,41.1,41.1,41.05,41.06,30700.0,30.906,30.906,30.8684,30.8759,30700.0
2011-09-21 15:05:00,41.22,41.22,41.17,41.17,200.0,30.9962,30.9962,30.9586,30.9586,200.0
2011-09-21 15:10:00,41.28,41.36,41.24,41.24,119900.0,31.0413,31.1015,31.0113,31.0113,119900.0
2011-09-21 15:15:00,41.21,41.21,41.16,41.16,200.0,30.9887,30.9887,30.9511,30.9511,200.0
2011-09-21 15:20:00,41.27,41.32,41.16,41.16,58000.0,31.0338,31.0714,30.9511,30.9511,58000.0
2011-09-21 15:25:00,41.1,41.12,41.1,41.12,400.0,30.906,30.921,30.906,30.921,400.0
2011-09-21 15:30:00,41.13,41.13,41.02,41.02,203400.0,30.9285,30.9285,30.8458,30.8458,203400.0
2011-09-21 15:35:00,40.91,40.94,40.8,40.8,1300.0,30.7631,30.7857,30.6804,30.6804,1300.0
2011-09-21 15:40:00,40.8,40.8,40.8,40.8,0.0,30.6804,30.6804,30.6804,30.6804,0.0
2011-09-21 15:45:00,40.84,40.84,40.75,40.75,4600.0,30.7105,30.7105,30.6428,30.6428,4600.0
2011-09-21 15:50:00,40.74,40.74,40.65,40.65,8700.0,30.6353,30.6353,30.5676,30.5676,8700.0
2011-09-21 15:55:00,40.64,40.64,40.5,40.51,29100.0,30.5601,30.5601,30.4548,30.4623,29100.0
2011-09-22 09:30:00,39.21,39.21,39.05,39.15,26900.0,29.4848,29.4848,29.3644,29.4396,26900.0
2011-09-22 09:35:00,39.16,39.27,39.16,39.27,18100.0,29.4472,29.5299,29.4472,29.5299,18100.0
2011-09-22 09:40:00,39.29,39.31,39.17,39.19,14300.0,29.5449,29.56,29.4547,29.4697,14300.0
2011-09-22 09:45:00,39.14,39.16,39.01,39.01,6700.0,29.4321,29.4472,29.3344,29.3344,6700.0
2011-09-22 09:50:00,39.02,39.05,38.97,39.0,17600.0,29.3419,29.3644,29.3043,29.3268,17600.0
2011-09-22 09:55:00,39.0,39.05,38.86,38.87,17100.0,29.3268,29.3644,29.2216,29.2291,17100.0
2011-09-22 10:00:00,38.87,39.04,38.87,38.89,234000.0,29.2291,29.3569,29.2291,29.2441,234000.0
2011-09-22 10:05:00,39.04,39.1,38.85,39.08,114100.0,29.3569,29.402,29.214,29.387,114100.0
2011-09-22 10:10:00,39.1,39.14,39.04,39.09,64700.0,29.402,29.4321,29.3569,29.3945,64700.0
2011-09-22 10:15:00,39.06,39.14,38.99,39.14,34000.0,29.372,29.4321,29.3193,29.4321,34000.0
2011-09-22 10:20:00,39.15,39.27,39.15,39.25,29800.0,29.4396,29.5299,29.4396,29.5148,29800.0
2011-09-22 10:25:00,39.14,39.18,39.08,39.11,23000.0,29.4321,29.4622,29.387,29.4096,23000.0
2011-09-22 10:30:00,39.12,39.25,39.08,39.22,6300.0,29.4171,29.5148,29.387,29.4923,6300.0
2011-09-22 10:35:00,39.21,39.25,39.12,39.12,19700.0,29.4848,29.5148,29.4171,29.4171,19700.0
2011-09-22 10:40:00,39.11,39.2,39.1,39.2,34000.0,29.4096,29.4772,29.402,29.4772,34000.0
2011-09-22 10:45:00,39.22,39.26,39.19,39.22,8300.0,29.4923,29.5224,29.4697,29.4923,8300.0
2011-09-22 10:50:00,39.17,39.17,39.05,39.1,18300.0,29.4547,29.4547,29.3644,29.402,18300.0
2011-09-22 10:55:00,39.04,39.14,39.0,39.02,14100.0,29.3569,29.4321,29.3268,29.3419,14100.0
2011-09-22 11:00:00,39.03,39.06,39.0,39.01,10600.0,29.3494,29.372,29.3268,29.3344,10600.0
2011-09-22 11:05:00,38.99,39.04,38.97,38.98,17900.0,29.3193,29.3569,29.3043,29.3118,17900.0
2011-09-22 11:10:00,38.96,39.02,38.9,38.94,5000.0,29.2968,29.3419,29.2516,29.2817,5000.0
2011-09-22 11:15:00,38.92,38.96,38.89,38.96,3400.0,29.2667,29.2968,29.2441,29.2968,3400.0
2011-09-22 11:20:00,38.95,39.0,38.94,39.0,16500.0,29.2892,29.3268,29.2817,29.3268,16500.0
2011-09-22 11:25:00,38.94,38.94,38.9,38.93,8700.0,29.2817,29.2817,29.2516,29.2742,8700.0
2011-09-22 11:30:00,38.93,39.04,38.93,39.02,9900.0,29.2742,29.3569,29.2742,29.3419,9900.0
2011-09-22 11:35:00,39.01,39.05,39.0,39.02,11900.0,29.3344,29.3644,29.3268,29.3419,11900.0
2011-09-22 11:40:00,39.01,39.01,38.93,38.99,10600.0,29.3344,29.3344,29.2742,29.3193,10600.0
2011-09-22 11:45:00,38.99,39.01,38.94,38.95,17000.0,29.3193,29.3344,29.2817,29.2892,17000.0
2011-09-22 11:50:00,38.94,38.94,38.89,38.89,31300.0,29.2817,29.2817,29.2441,29.2441,31300.0
2011-09-22 11:55:00,38.9,38.91,38.85,38.85,17600.0,29.2516,29.2592,29.214,29.214,17600.0
2011-09-22 12:00:00,38.85,38.86,38.77,38.77,39000.0,29.214,29.2216,29.1539,29.1539,39000.0
2011-09-22 12:05:00,38.77,38.78,38.74,38.77,27600.0,29.1539,29.1614,29.1313,29.1539,27600.0
2011-09-22 12:10:00,38.75,38.8,38.74,38.76,9300.0,29.1389,29.1765,29.1313,29.1464,9300.0
2011-09-22 12:15:00,38.77,38.77,38.69,38.77,57200.0,29.1539,29.1539,29.0937,29.1539,57200.0
2011-09-22 12:20:00,38.73,38.76,38.69,38.75,10600.0,29.1238,29.1464,29.0937,29.1389,10600.0
2011-09-22 12:25:00,38.77,38.84,38.77,38.8,11700.0,29.1539,29.2065,29.1539,29.1765,11700.0
2011-09-22 12:30:00,38.8,38.89,38.8,38.84,5500.0,29.1765,29.2441,29.1765,29.2065,5500.0
2011-09-22 12:35:00,38.83,38.91,38.82,38.87,5500.0,29.199,29.2592,29.1915,29.2291,5500.0
2011-09-22 12:40:00,38.9,38.93,38.9,38.93,4700.0,29.2516,29.2742,29.2516,29.2742,4700.0
2011-09-22 12:45:00,38.92,38.98,38.91,38.98,30500.0,29.2667,29.3118,29.2592,29.3118,30500.0
2011-09-22 12:50:00,39.01,39.03,38.99,39.03,13400.0,29.3344,29.3494,29.3193,29.3494,13400.0
2011-09-22 12:55:00,39.03,39.05,39.0,39.04,10000.0,29.3494,29.3644,29.3268,29.3569,10000.0
2011-09-22 13:00:00,38.98,39.02,38.96,38.96,16400.0,29.3118,29.3419,29.2968,29.2968,16400.0
2011-09-22 13:05:00,38.97,38.98,38.88,38.88,21600.0,29.3043,29.3118,29.2366,29.2366,21600.0
2011-09-22 13:10:00,38.88,38.9,38.87,38.89,8900.0,29.2366,29.2516,29.2291,29.2441,8900.0
2011-09-22 13:15:00,38.88,38.88,38.84,38.87,14900.0,29.2366,29.2366,29.2065,29.2291,14900.0
2011-09-22 13:20:00,38.86,38.86,38.75,38.75,17200.0,29.2216,29.2216,29.1389,29.1389,17200.0
2011-09-22 13:25:00,38.72,38.83,38.72,38.83,8000.0,29.1163,29.199,29.1163,29.199,8000.0
2011-09-22 13:30:00,38.77,38.82,38.74,38.82,11100.0,29.1539,29.1915,29.1313,29.1915,11100.0
2011-09-22 13:35:00,38.79,38.79,38.69,38.73,9300.0,29.1689,29.1689,29.0937,29.1238,9300.0
2011-09-22 13:40:00,38.75,38.81,38.72,38.73,8000.0,29.1389,29.184,29.1163,29.1238,8000.0
2011-09-22 13:45:00,38.69,38.72,38.66,38.72,9200.0,29.0937,29.1163,29.0712,29.1163,9200.0
2011-09-22 13:50:00,38.72,38.72,38.66,38.66,9400.0,29.1163,29.1163,29.0712,29.0712,9400.0
2011-09-22 13:55:00,38.66,38.66,38.5,38.5,14700.0,29.0712,29.0712,28.9509,28.9509,14700.0
2011-09-22 14:00:00,38.51,38.54,38.44,38.47,22500.0,28.9584,28.9809,28.9057,28.9283,22500.0
2011-09-22 14:05:00,38.46,38.6,38.46,38.59,14800.0,28.9208,29.0261,28.9208,29.0185,14800.0
2011-09-22 14:10:00,38.56,38.58,38.54,38.58,6100.0,28.996,29.011,28.9809,29.011,6100.0
2011-09-22 14:15:00,38.57,38.58,38.48,38.51,98700.0,29.0035,29.011,28.9358,28.9584,98700.0
2011-09-22 14:20:00,38.52,38.88,38.52,38.84,29100.0,28.9659,29.2366,28.9659,29.2065,29100.0
2011-09-22 14:25:00,38.85,39.0,38.73,38.82,12800.0,29.214,29.3268,29.1238,29.1915,12800.0
2011-09-22 14:30:00,38.84,38.84,38.67,38.7,10500.0,29.2065,29.2065,29.0787,29.1013,10500.0
2011-09-22 14:35:00,38.73,38.77,38.59,38.63,14100.0,29.1238,29.1539,29.0185,29.0486,14100.0
2011-09-22 14:40:00,38.61,38.82,38.61,38.77,7900.0,29.0336,29.1915,29.0336,29.1539,7900.0
2011-09-22 14:45:00,38.77,38.83,38.73,38.73,9800.0,29.1539,29.199,29.1238,29.1238,9800.0
2011-09-22 14:50:00,38.74,38.74,38.68,38.71,6600.0,29.1313,29.1313,29.0862,29.1088,6600.0
2011-09-22 14:55:00,38.72,38.72,38.6,38.6,2100.0,29.1163,29.1163,29.0261,29.0261,2100.0
2011-09-22 15:00:00,38.55,38.57,38.49,38.49,11600.0,28.9885,29.0035,28.9433,28.9433,11600.0
2011-09-22 15:05:00,38.48,38.6,38.46,38.6,24600.0,28.9358,29.0261,28.9208,29.0261,24600.0
2011-09-22 15:10:00,38.61,38.65,38.56,38.57,8500.0,29.0336,29.0637,28.996,29.0035,8500.0
2011-09-22 15:15:00,38.54,38.63,38.54,38.59,69500.0,28.9809,29.0486,28.9809,29.0185,69500.0
2011-09-22 15:20:00,38.52,38.52,38.37,38.4,6200.0,28.9659,28.9659,28.8531,28.8757,6200.0
2011-09-22 15:25:00,38.4,38.52,38.4,38.52,15900.0,28.8757,28.9659,28.8757,28.9659,15900.0
2011-09-22 15:30:00,38.53,38.67,38.5,38.58,7700.0,28.9734,29.0787,28.9509,29.011,7700.0
2011-09-22 15:35:00,38.58,38.68,38.46,38.67,10400.0,29.011,29.0862,28.9208,29.0787,10400.0
2011-09-22 15:40:00,38.74,38.8,38.62,38.65,21700.0,29.1313,29.1765,29.0411,29.0637,21700.0
2011-09-22 15:45:00,38.61,38.95,38.61,38.91,14000.0,29.0336,29.2892,29.0336,29.2592,14000.0
2011-09-22 15:50:00,38.91,38.91,38.74,38.76,60400.0,29.2592,29.2592,29.1313,29.1464,60400.0
2011-09-22 15:55:00,38.76,38.97,38.75,38.84,52600.0,29.1464,29.3043,29.1389,29.2065,52600.0
2011-09-23 09:30:00,38.72,38.79,38.54,38.79,37200.0,29.1163,29.1689,28.9809,29.1689,37200.0
2011-09-23 09:35:00,38.81,38.83,38.74,38.75,11400.0,29.184,29.199,29.1313,29.1389,11400.0
2011-09-23 09:40:00,38.72,38.83,38.67,38.82,7300.0,29.1163,29.199,29.0787,29.1915,7300.0
2011-09-23 09:45:00,38.84,38.94,38.84,38.9,6300.0,29.2065,29.2817,29.2065,29.2516,6300.0
2011-09-23 09:50:00,38.87,39.05,38.81,39.05,8500.0,29.2291,29.3644,29.184,29.3644,8500.0
2011-09-23 09:55:00,39.08,39.09,38.98,38.98,1400.0,29.387,29.3945,29.3118,29.3118,1400.0
2011-09-23 10:00:00,39.0,39.02,38.94,38.94,1900.0,29.3268,29.3419,29.2817,29.2817,1900.0
2011-09-23 10:05:00,38.92,38.95,38.84,38.93,1800.0,29.2667,29.2892,29.2065,29.2742,1800.0
2011-09-23 10:10:00,38.94,38.94,38.78,38.8,46500.0,29.2817,29.2817,29.1614,29.1765,46500.0
2011-09-23 10:15:00,38.86,38.86,38.71,38.71,32800.0,29.2216,29.2216,29.1088,29.1088,32800.0
2011-09-23 10:20:00,38.74,38.74,38.65,38.69,193700.0,29.1313,29.1313,29.0637,29.0937,193700.0
2011-09-23 10:25:00,38.71,38.81,38.71,38.81,10700.0,29.1088,29.184,29.1088,29.184,10700.0
2011-09-23 10:30:00,38.88,38.88,38.88,38.88,200.0,29.2366,29.2366,29.2366,29.2366,200.0
2011-09-23 10:35:00,38.89,38.93,38.89,38.93,1200.0,29.2441,29.2742,29.2441,29.2742,1200.0
2011-09-23 10:40:00,38.82,38.86,38.82,38.86,600.0,29.1915,29.2216,29.1915,29.2216,600.0
2011-09-23 10:45:00,38.9,39.02,38.9,39.02,700.0,29.2516,29.3419,29.2516,29.3419,700.0
2011-09-23 10:50:00,39.09,39.1,39.09,39.1,800.0,29.3945,29.402,29.3945,29.402,800.0
2011-09-23 10:55:00,39.11,39.11,39.06,39.07,1800.0,29.4096,29.4096,29.372,29.3795,1800.0
2011-09-23 11:00:00,39.05,39.05,38.99,39.0,900.0,29.3644,29.3644,29.3193,29.3268,900.0
2011-09-23 11:05:00,39.05,39.17,39.05,39.17,700.0,29.3644,29.4547,29.3644,29.4547,700.0
2011-09-23 11:10:00,39.2,39.23,39.16,39.16,500.0,29.4772,29.4998,29.4472,29.4472,500.0
2011-09-23 11:15:00,39.14,39.16,39.14,39.16,600.0,29.4321,29.4472,29.4321,29.4472,600.0
2011-09-23 11:20:00,39.28,39.3,39.28,39.3,300.0,29.5374,29.5524,29.5374,29.5524,300.0
2011-09-23 11:25:00,39.22,39.27,39.16,39.24,9800.0,29.4923,29.5299,29.4472,29.5073,9800.0
2011-09-23 11:30:00,39.21,39.23,39.18,39.21,1200.0,29.4848,29.4998,29.4622,29.4848,1200.0
2011-09-23 11:35:00,39.19,39.2,39.07,39.09,7800.0,29.4697,29.4772,29.3795,29.3945,7800.0
2011-09-23 11:40:00,39.09,39.12,39.09,39.09,9200.0,29.3945,29.4171,29.3945,29.3945,9200.0
2011-09-23 11:45:00,39.09,39.09,39.04,39.09,22300.0,29.3945,29.3945,29.3569,29.3945,22300.0
2011-09-23 11:50:00,39.02,39.02,38.99,39.01,2700.0,29.3419,29.3419,29.3193,29.3344,2700.0
2011-09-23 11:55:00,39.02,39.09,39.01,39.09,400.0,29.3419,29.3945,29.3344,29.3945,400.0
2011-09-23 12:00:00,39.09,39.09,39.03,39.03,20100.0,29.3945,29.3945,29.3494,29.3494,20100.0
2011-09-23 12:05:00,39.11,39.15,39.08,39.14,16700.0,29.4096,29.4396,29.387,29.4321,16700.0
2011-09-23 12:10:00,39.15,39.15,39.07,39.1,1200.0,29.4396,29.4396,29.3795,29.402,1200.0
2011-09-23 12:15:00,39.12,39.16,39.12,39.16,2500.0,29.4171,29.4472,29.4171,29.4472,2500.0
2011-09-23 12:20:00,39.08,39.1,39.08,39.1,200.0,29.387,29.402,29.387,29.402,200.0
2011-09-23 12:25:00,39.08,39.08,39.07,39.08,1300.0,29.387,29.387,29.3795,29.387,1300.0
2011-09-23 12:30:00,39.01,39.07,39.01,39.07,400.0,29.3344,29.3795,29.3344,29.3795,400.0
2011-09-23 12:35:00,39.04,39.07,39.01,39.04,1700.0,29.3569,29.3795,29.3344,29.3569,1700.0
2011-09-23 12:40:00,38.87,38.9,38.87,38.9,200.0,29.2291,29.2516,29.2291,29.2516,200.0
2011-09-23 12:45:00,38.87,39.08,38.87,39.08,5400.0,29.2291,29.387,29.2291,29.387,5400.0
2011-09-23 12:50:00,39.0,39.1,38.97,39.1,3600.0,29.3268,29.402,29.3043,29.402,3600.0
2011-09-23 12:55:00,39.04,39.04,38.94,38.94,3000.0,29.3569,29.3569,29.2817,29.2817,3000.0
2011-09-23 13:00:00,38.92,38.97,38.92,38.96,2500.0,29.2667,29.3043,29.2667,29.2968,2500.0
2011-09-23 13:05:00,38.85,38.85,38.83,38.85,1900.0,29.214,29.214,29.199,29.214,1900.0
2011-09-23 13:10:00,38.86,38.98,38.86,38.94,21200.0,29.2216,29.3118,29.2216,29.2817,21200.0
2011-09-23 13:15:00,38.94,38.98,38.94,38.94,1300.0,29.2817,29.3118,29.2817,29.2817,1300.0
2011-09-23 13:20:00,38.91,38.93,38.91,38.91,300.0,29.2592,29.2742,29.2592,29.2592,300.0
2011-09-23 13:25:00,38.93,38.98,38.93,38.93,1700.0,29.2742,29.3118,29.2742,29.2742,1700.0
2011-09-23 13:30:00,38.93,39.08,38.93,38.96,14000.0,29.2742,29.387,29.2742,29.2968,14000.0
2011-09-23 13:35:00,39.03,39.03,39.03,39.03,100.0,29.3494,29.3494,29.3494,29.3494,100.0
2011-09-23 13:40:00,39.03,39.14,39.03,39.14,500.0,29.3494,29.4321,29.3494,29.4321,500.0
2011-09-23 13:45:00,39.19,39.19,39.14,39.17,500.0,29.4697,29.4697,29.4321,29.4547,500.0
2011-09-23 13:50:00,39.23,39.23,39.16,39.18,2200.0,29.4998,29.4998,29.4472,29.4622,2200.0
2011-09-23 13:55:00,39.18,39.28,39.18,39.24,2700.0,29.4622,29.5374,29.4622,29.5073,2700.0
2011-09-23 14:00:00,39.26,39.3,39.25,39.3,1600.0,29.5224,29.5524,29.5148,29.5524,1600.0
2011-09-23 14:05:00,39.21,39.21,39.2,39.21,7900.0,29.4848,29.4848,29.4772,29.4848,7900.0
2011-09-23 14:10:00,39.15,39.16,39.1,39.1,600.0,29.4396,29.4472,29.402,29.402,600.0
2011-09-23 14:15:00,39.11,39.13,39.11,39.11,6200.0,29.4096,29.4246,29.4096,29.4096,6200.0
2011-09-23 14:20:00,39.12,39.12,39.02,39.04,17100.0,29.4171,29.4171,29.3419,29.3569,17100.0
2011-09-23 14:25:00,39.04,39.05,39.0,39.01,1300.0,29.3569,29.3644,29.3268,29.3344,1300.0
2011-09-23 14:30:00,39.02,39.07,39.02,39.05,5400.0,29.3419,29.3795,29.3419,29.3644,5400.0
2011-09-23 14:35:00,39.06,39.06,39.06,39.06,300.0,29.372,29.372,29.372,29.372,300.0
2011-09-23 14:40:00,39.06,39.07,39.04,39.04,400.0,29.372,29.3795,29.3569,29.3569,400.0
2011-09-23 14:45:00,39.04,39.05,38.96,39.0,1100.0,29.3569,29.3644,29.2968,29.3268,1100.0
2011-09-23 14:50:00,38.96,38.99,38.96,38.99,300.0,29.2968,29.3193,29.2968,29.3193,300.0
2011-09-23 14:55:00,38.99,39.03,38.97,38.97,400.0,29.3193,29.3494,29.3043,29.3043,400.0
2011-09-23 15:00:00,38.96,39.05,38.96,39.04,600.0,29.2968,29.3644,29.2968,29.3569,600.0
2011-09-23 15:05:00,38.96,39.05,38.94,39.01,7500.0,29.2968,29.3644,29.2817,29.3344,7500.0
2011-09-23 15:10:00,38.99,39.16,38.99,39.13,29000.0,29.3193,29.4472,29.3193,29.4246,29000.0
2011-09-23 15:15:00,39.11,39.11,39.08,39.09,2600.0,29.4096,29.4096,29.387,29.3945,2600.0
2011-09-23 15:20:00,39.1,39.16,39.08,39.11,2200.0,29.402,29.4472,29.387,29.4096,2200.0
2011-09-23 15:25:00,39.14,39.17,39.1,39.17,1000.0,29.4321,29.4547,29.402,29.4547,1000.0
2011-09-23 15:30:00,39.23,39.23,39.12,39.13,1400.0,29.4998,29.4998,29.4171,29.4246,1400.0
2011-09-23 15:35:00,39.16,39.24,39.16,39.2,1200.0,29.4472,29.5073,29.4472,29.4772,1200.0
2011-09-23 15:40:00,39.23,39.23,39.13,39.17,2000.0,29.4998,29.4998,29.4246,29.4547,2000.0
2011-09-23 15:45:00,39.15,39.15,39.09,39.09,600.0,29.4396,29.4396,29.3945,29.3945,600.0
2011-09-23 15:50:00,39.11,39.14,39.05,39.1,13400.0,29.4096,29.4321,29.3644,29.402,13400.0
2011-09-23 15:55:00,39.12,39.21,39.1,39.18,8700.0,29.4171,29.4848,29.402,29.4622,8700.0
2011-09-26 09:30:00,39.39,39.48,39.38,39.38,3800.0,29.6201,29.6878,29.6126,29.6126,3800.0
2011-09-26 09:35:00,39.38,39.38,39.34,39.34,500.0,29.6126,29.6126,29.5825,29.5825,500.0
2011-09-26 09:40:00,39.31,39.33,39.27,39.33,4200.0,29.56,29.575,29.5299,29.575,4200.0
2011-09-26 09:45:00,39.39,39.43,39.36,39.43,3600.0,29.6201,29.6502,29.5976,29.6502,3600.0
2011-09-26 09:50:00,39.34,39.34,39.27,39.28,2000.0,29.5825,29.5825,29.5299,29.5374,2000.0
2011-09-26 09:55:00,39.2,39.2,39.2,39.2,200.0,29.4772,29.4772,29.4772,29.4772,200.0
2011-09-26 10:00:00,39.1,39.1,39.09,39.09,1100.0,29.402,29.402,29.3945,29.3945,1100.0
2011-09-26 10:05:00,39.0,39.0,39.0,39.0,100.0,29.3268,29.3268,29.3268,29.3268,100.0
2011-09-26 10:10:00,38.9,38.91,38.9,38.91,500.0,29.2516,29.2592,29.2516,29.2592,500.0
2011-09-26 10:15:00,38.91,38.91,38.91,38.91,0.0,29.2592,29.2592,29.2592,29.2592,0.0
2011-09-26 10:20:00,38.94,39.09,38.94,39.09,4800.0,29.2817,29.3945,29.2817,29.3945,4800.0
2011-09-26 10:25:00,39.07,39.15,39.05,39.15,4100.0,29.3795,29.4396,29.3644,29.4396,4100.0
2011-09-26 10:30:00,39.04,39.09,39.04,39.07,900.0,29.3569,29.3945,29.3569,29.3795,900.0
2011-09-26 10:35:00,38.99,38.99,38.92,38.93,1300.0,29.3193,29.3193,29.2667,29.2742,1300.0
2011-09-26 10:40:00,38.89,39.09,38.89,39.09,700.0,29.2441,29.3945,29.2441,29.3945,700.0
2011-09-26 10:45:00,39.11,39.13,39.03,39.04,2000.0,29.4096,29.4246,29.3494,29.3569,2000.0
2011-09-26 10:50:00,39.03,39.22,39.03,39.19,7700.0,29.3494,29.4923,29.3494,29.4697,7700.0
2011-09-26 10:55:00,39.22,39.23,39.2,39.2,300.0,29.4923,29.4998,29.4772,29.4772,300.0
2011-09-26 11:00:00,39.22,39.27,39.22,39.27,600.0,29.4923,29.5299,29.4923,29.5299,600.0
2011-09-26 11:05:00,39.26,39.26,39.26,39.26,100.0,29.5224,29.5224,29.5224,29.5224,100.0
2011-09-26 11:10:00,39.31,39.31,39.25,39.25,2000.0,29.56,29.56,29.5148,29.5148,2000.0
2011-09-26 11:15:00,39.38,39.38,39.38,39.38,100.0,29.6126,29.6126,29.6126,29.6126,100.0
2011-09-26 11:20:00,39.43,39.43,39.43,39.43,400.0,29.6502,29.6502,29.6502,29.6502,400.0
2011-09-26 11:25:00,39.46,39.48,39.42,39.46,2500.0,29.6728,29.6878,29.6427,29.6728,2500.0
2011-09-26 11:30:00,39.38,39.39,39.38,39.39,400.0,29.6126,29.6201,29.6126,29.6201,400.0
2011-09-26 11:35:00,39.43,39.46,39.43,39.44,800.0,29.6502,29.6728,29.6502,29.6577,800.0
2011-09-26 11:40:00,39.52,39.58,39.52,39.58,400.0,29.7179,29.763,29.7179,29.763,400.0
2011-09-26 11:45:00,39.56,39.56,39.56,39.56,100.0,29.7479,29.7479,29.7479,29.7479,100.0
2011-09-26 11:50:00,39.55,39.55,39.47,39.5,4700.0,29.7404,29.7404,29.6803,29.7028,4700.0
2011-09-26 11:55:00,39.5,39.57,39.49,39.54,15400.0,29.7028,29.7555,29.6953,29.7329,15400.0
2011-09-26 12:00:00,39.53,39.53,39.48,39.48,1400.0,29.7254,29.7254,29.6878,29.6878,1400.0
2011-09-26 12:05:00,39.5,39.51,39.47,39.47,1200.0,29.7028,29.7103,29.6803,29.6803,1200.0
2011-09-26 12:10:00,39.44,39.44,39.41,39.42,1700.0,29.6577,29.6577,29.6352,29.6427,1700.0
2011-09-26 12:15:00,39.39,39.41,39.37,39.41,2600.0,29.6201,29.6352,29.6051,29.6352,2600.0
2011-09-26 12:20:00,39.43,39.5,39.43,39.48,14600.0,29.6502,29.7028,29.6502,29.6878,14600.0
2011-09-26 12:25:00,39.45,39.49,39.41,39.46,1300.0,29.6652,29.6953,29.6352,29.6728,1300.0
2011-09-26 12:30:00,39.47,39.49,39.44,39.44,1700.0,29.6803,29.6953,29.6577,29.6577,1700.0
2011-09-26 12:35:00,39.44,39.46,39.44,39.44,1200.0,29.6577,29.6728,29.6577,29.6577,1200.0
2011-09-26 12:40:00,39.43,39.47,39.38,39.38,1800.0,29.6502,29.6803,29.6126,29.6126,1800.0
2011-09-26 12:45:00,39.35,39.35,39.26,39.26,2000.0,29.59,29.59,29.5224,29.5224,2000.0
2011-09-26 12:50:00,39.26,39.3,39.26,39.29,2200.0,29.5224,29.5524,29.5224,29.5449,2200.0
2011-09-26 12:55:00,39.26,39.32,39.25,39.32,2500.0,29.5224,29.5675,29.5148,29.5675,2500.0
2011-09-26 13:00:00,39.28,39.28,39.17,39.2,1200.0,29.5374,29.5374,29.4547,29.4772,1200.0
2011-09-26 13:05:00,39.2,39.22,39.16,39.22,3700.0,29.4772,29.4923,29.4472,29.4923,3700.0
2011-09-26 13:10:00,39.19,39.19,39.12,39.12,2200.0,29.4697,29.4697,29.4171,29.4171,2200.0
2011-09-26 13:15:00,39.18,39.18,39.14,39.14,2400.0,29.4622,29.4622,29.4321,29.4321,2400.0
2011-09-26 13:20:00,39.18,39.28,39.17,39.27,53900.0,29.4622,29.5374,29.4547,29.5299,53900.0
2011-09-26 13:25:00,39.25,39.27,39.22,39.25,4500.0,29.5148,29.5299,29.4923,29.5148,4500.0
2011-09-26 13:30:00,39.2,39.29,39.2,39.24,9200.0,29.4772,29.5449,29.4772,29.5073,9200.0
2011-09-26 13:35:00,39.19,39.21,39.14,39.17,6800.0,29.4697,29.4848,29.4321,29.4547,6800.0
2011-09-26 13:40:00,39.24,39.24,39.17,39.17,5300.0,29.5073,29.5073,29.4547,29.4547,5300.0
2011-09-26 13:45:00,39.22,39.26,39.2,39.22,10600.0,29.4923,29.5224,29.4772,29.4923,10600.0
2011-09-26 13:50:00,39.23,39.29,39.19,39.25,4900.0,29.4998,29.5449,29.4697,29.5148,4900.0
2011-09-26 13:55:00,39.28,39.3,39.28,39.29,5100.0,29.5374,29.5524,29.5374,29.5449,5100.0
2011-09-26 14:00:00,39.29,39.45,39.29,39.44,7100.0,29.5449,29.6652,29.5449,29.6577,7100.0
2011-09-26 14:05:00,39.45,39.48,39.39,39.39,2400.0,29.6652,29.6878,29.6201,29.6201,2400.0
2011-09-26 14:10:00,39.38,39.41,39.37,39.4,6500.0,29.6126,29.6352,29.6051,29.6276,6500.0
2011-09-26 14:15:00,39.36,39.42,39.34,39.38,2700.0,29.5976,29.6427,29.5825,29.6126,2700.0
2011-09-26 14:20:00,39.38,39.43,39.35,39.38,2300.0,29.6126,29.6502,29.59,29.6126,2300.0
2011-09-26 14:25:00,39.4,39.45,39.38,39.38,9200.0,29.6276,29.6652,29.6126,29.6126,9200.0
2011-09-26 14:30:00,39.41,39.5,39.39,39.5,8300.0,29.6352,29.7028,29.6201,29.7028,8300.0
2011-09-26 14:35:00,39.5,39.51,39.49,39.49,9100.0,29.7028,29.7103,29.6953,29.6953,9100.0
2011-09-26 14:40:00,39.5,39.54,39.49,39.5,11500.0,29.7028,29.7329,29.6953,29.7028,11500.0
2011-09-26 14:45:00,39.54,39.55,39.49,39.49,10500.0,29.7329,29.7404,29.6953,29.6953,10500.0
2011-09-26 14:50:00,39.49,39.49,39.45,39.47,1900.0,29.6953,29.6953,29.6652,29.6803,1900.0
2011-09-26 14:55:00,39.49,39.55,39.45,39.55,21500.0,29.6953,29.7404,29.6652,29.7404,21500.0
2011-09-26 15:00:00,39.57,39.67,39.57,39.64,5100.0,29.7555,29.8307,29.7555,29.8081,5100.0
2011-09-26 15:05:00,39.65,39.65,39.61,39.61,1100.0,29.8156,29.8156,29.7855,29.7855,1100.0
2011-09-26 15:10:00,39.65,39.71,39.65,39.71,5800.0,29.8156,29.8607,29.8156,29.8607,5800.0
2011-09-26 15:15:00,39.71,39.76,39.71,39.76,3100.0,29.8607,29.8983,29.8607,29.8983,3100.0
2011-09-26 15:20:00,39.74,39.75,39.71,39.74,2700.0,29.8833,29.8908,29.8607,29.8833,2700.0
2011-09-26 15:25:00,39.72,39.79,39.72,39.78,4700.0,29.8683,29.9209,29.8683,29.9134,4700.0
2011-09-26 15:30:00,39.76,39.76,39.74,39.76,1800.0,29.8983,29.8983,29.8833,29.8983,1800.0
2011-09-26 15:35:00,39.74,39.85,39.74,39.85,2100.0,29.8833,29.966,29.8833,29.966,2100.0
2011-09-26 15:40:00,39.86,39.89,39.79,39.89,2300.0,29.9735,29.9961,29.9209,29.9961,2300.0
2011-09-26 15:45:00,39.9,39.93,39.9,39.93,3000.0,30.0036,30.0262,30.0036,30.0262,3000.0
2011-09-26 15:50:00,39.9,39.99,39.88,39.99,44400.0,30.0036,30.0713,29.9886,30.0713,44400.0
2011-09-26 15:55:00,39.98,40.05,39.96,40.02,11700.0,30.0638,30.1164,30.0487,30.0939,11700.0
2011-09-27 09:30:00,41.12,41.12,40.96,40.96,10700.0,30.921,30.921,30.8007,30.8007,10700.0
2011-09-27 09:35:00,41.04,41.06,40.98,41.06,9000.0,30.8609,30.8759,30.8157,30.8759,9000.0
2011-09-27 09:40:00,41.05,41.05,40.9,40.94,14000.0,30.8684,30.8684,30.7556,30.7857,14000.0
2011-09-27 09:45:00,40.94,40.94,40.94,40.94,0.0,30.7857,30.7857,30.7857,30.7857,0.0
2011-09-27 09:50:00,41.07,41.13,41.07,41.11,1600.0,30.8834,30.9285,30.8834,30.9135,1600.0
2011-09-27 09:55:00,41.09,41.16,41.09,41.13,1500.0,30.8985,30.9511,30.8985,30.9285,1500.0
2011-09-27 10:00:00,41.17,41.17,40.99,41.02,1800.0,30.9586,30.9586,30.8233,30.8458,1800.0
2011-09-27 10:05:00,41.1,41.1,41.1,41.1,1400.0,30.906,30.906,30.906,30.906,1400.0
2011-09-27 10:10:00,41.1,41.1,40.99,41.03,12800.0,30.906,30.906,30.8233,30.8533,12800.0
2011-09-27 10:15:00,41.08,41.08,40.95,40.95,300.0,30.8909,30.8909,30.7932,30.7932,300.0
2011-09-27 10:20:00,40.98,40.98,40.98,40.98,100.0,30.8157,30.8157,30.8157,30.8157,100.0
2011-09-27 10:25:00,41.12,41.12,41.1,41.11,3100.0,30.921,30.921,30.906,30.9135,3100.0
2011-09-27 10:30:00,41.11,41.11,41.11,41.11,0.0,30.9135,30.9135,30.9135,30.9135,0.0
2011-09-27 10:35:00,41.11,41.15,41.05,41.05,70000.0,30.9135,30.9436,30.8684,30.8684,70000.0
2011-09-27 10:40:00,41.05,41.05,41.05,41.05,100.0,30.8684,30.8684,30.8684,30.8684,100.0
2011-09-27 10:45:00,41.07,41.16,41.05,41.16,12800.0,30.8834,30.9511,30.8684,30.9511,12800.0
2011-09-27 10:50:00,41.16,41.16,41.16,41.16,0.0,30.9511,30.9511,30.9511,30.9511,0.0
2011-09-27 10:55:00,41.16,41.16,41.16,41.16,0.0,30.9511,30.9511,30.9511,30.9511,0.0
2011-09-27 11:00:00,41.29,41.29,41.25,41.27,8100.0,31.0489,31.0489,31.0188,31.0338,8100.0
2011-09-27 11:05:00,41.3,41.3,41.27,41.28,3300.0,31.0564,31.0564,31.0338,31.0413,3300.0
2011-09-27 11:10:00,41.3,41.3,41.25,41.27,3000.0,31.0564,31.0564,31.0188,31.0338,3000.0
2011-09-27 11:15:00,41.28,41.28,41.25,41.27,6000.0,31.0413,31.0413,31.0188,31.0338,6000.0
2011-09-27 11:20:00,41.29,41.29,41.2,41.22,4200.0,31.0489,31.0489,30.9812,30.9962,4200.0
2011-09-27 11:25:00,41.22,41.24,41.22,41.23,600.0,30.9962,31.0113,30.9962,31.0037,600.0
2011-09-27 11:30:00,41.21,41.27,41.21,41.27,8300.0,30.9887,31.0338,30.9887,31.0338,8300.0
2011-09-27 11:35:00,41.29,41.31,41.29,41.3,4600.0,31.0489,31.0639,31.0489,31.0564,4600.0
2011-09-27 11:40:00,41.29,41.29,41.24,41.24,9600.0,31.0489,31.0489,31.0113,31.0113,9600.0
2011-09-27 11:45:00,41.26,41.26,41.18,41.18,29800.0,31.0263,31.0263,30.9661,30.9661,29800.0
2011-09-27 11:50:00,41.19,41.22,41.19,41.22,3400.0,30.9737,30.9962,30.9737,30.9962,3400.0
2011-09-27 11:55:00,41.2,41.26,41.2,41.26,5200.0,30.9812,31.0263,30.9812,31.0263,5200.0
2011-09-27 12:00:00,41.23,41.26,41.23,41.26,800.0,31.0037,31.0263,31.0037,31.0263,800.0
2011-09-27 12:05:00,41.27,41.31,41.27,41.31,3500.0,31.0338,31.0639,31.0338,31.0639,3500.0
2011-09-27 12:10:00,41.33,41.37,41.33,41.37,2300.0,31.0789,31.109,31.0789,31.109,2300.0
2011-09-27 12:15:00,41.37,41.37,41.35,41.35,3700.0,31.109,31.109,31.094,31.094,3700.0
2011-09-27 12:20:00,41.35,41.36,41.34,41.34,7000.0,31.094,31.1015,31.0865,31.0865,7000.0
2011-09-27 12:25:00,41.31,41.32,41.31,41.31,600.0,31.0639,31.0714,31.0639,31.0639,600.0
2011-09-27 12:30:00,41.29,41.29,41.21,41.21,2900.0,31.0489,31.0489,30.9887,30.9887,2900.0
2011-09-27 12:35:00,41.21,41.24,41.21,41.23,8500.0,30.9887,31.0113,30.9887,31.0037,8500.0
2011-09-27 12:40:00,41.2,41.2,41.15,41.15,2100.0,30.9812,30.9812,30.9436,30.9436,2100.0
2011-09-27 12:45:00,41.21,41.23,41.21,41.23,900.0,30.9887,31.0037,30.9887,31.0037,900.0
2011-09-27 12:50:00,41.23,41.25,41.23,41.24,1200.0,31.0037,31.0188,31.0037,31.0113,1200.0
2011-09-27 12:55:00,41.23,41.25,41.23,41.24,3400.0,31.0037,31.0188,31.0037,31.0113,3400.0
2011-09-27 13:00:00,41.24,41.24,41.19,41.23,9800.0,31.0113,31.0113,30.9737,31.0037,9800.0
2011-09-27 13:05:00,41.25,41.25,41.23,41.25,5500.0,31.0188,31.0188,31.0037,31.0188,5500.0
2011-09-27 13:10:00,41.25,41.27,41.25,41.26,5700.0,31.0188,31.0338,31.0188,31.0263,5700.0
2011-09-27 13:15:00,41.27,41.28,41.25,41.28,3700.0,31.0338,31.0413,31.0188,31.0413,3700.0
2011-09-27 13:20:00,41.28,41.29,41.26,41.26,2200.0,31.0413,31.0489,31.0263,31.0263,2200.0
2011-09-27 13:25:00,41.27,41.3,41.27,41.27,2000.0,31.0338,31.0564,31.0338,31.0338,2000.0
2011-09-27 13:30:00,41.28,41.28,41.24,41.24,4100.0,31.0413,31.0413,31.0113,31.0113,4100.0
2011-09-27 13:35:00,41.26,41.3,41.24,41.29,2600.0,31.0263,31.0564,31.0113,31.0489,2600.0
2011-09-27 13:40:00,41.34,41.34,41.31,41.32,3000.0,31.0865,31.0865,31.0639,31.0714,3000.0
2011-09-27 13:45:00,41.32,41.39,41.32,41.37,4700.0,31.0714,31.1241,31.0714,31.109,4700.0
2011-09-27 13:50:00,41.37,41.43,41.37,41.42,5600.0,31.109,31.1541,31.109,31.1466,5600.0
2011-09-27 13:55:00,41.42,41.42,41.38,41.38,2700.0,31.1466,31.1466,31.1165,31.1165,2700.0
2011-09-27 14:00:00,41.41,41.43,41.4,41.41,16400.0,31.1391,31.1541,31.1316,31.1391,16400.0
2011-09-27 14:05:00,41.44,41.44,41.41,41.41,3300.0,31.1617,31.1617,31.1391,31.1391,3300.0
2011-09-27 14:10:00,41.48,41.52,41.48,41.5,3100.0,31.1917,31.2218,31.1917,31.2068,3100.0
2011-09-27 14:15:00,41.51,41.52,41.49,41.5,5700.0,31.2143,31.2218,31.1993,31.2068,5700.0
2011-09-27 14:20:00,41.48,41.49,41.47,41.47,2300.0,31.1917,31.1993,31.1842,31.1842,2300.0
2011-09-27 14:25:00,41.46,41.46,41.42,41.43,2400.0,31.1767,31.1767,31.1466,31.1541,2400.0
2011-09-27 14:30:00,41.43,41.44,41.43,41.43,700.0,31.1541,31.1617,31.1541,31.1541,700.0
2011-09-27 14:35:00,41.44,41.45,41.44,41.45,3700.0,31.1617,31.1692,31.1617,31.1692,3700.0
2011-09-27 14:40:00,41.43,41.44,41.36,41.36,12600.0,31.1541,31.1617,31.1015,31.1015,12600.0
2011-09-27 14:45:00,41.36,41.37,41.34,41.34,2400.0,31.1015,31.109,31.0865,31.0865,2400.0
2011-09-27 14:50:00,41.39,41.39,41.36,41.37,2800.0,31.1241,31.1241,31.1015,31.109,2800.0
2011-09-27 14:55:00,41.35,41.35,41.32,41.32,1100.0,31.094,31.094,31.0714,31.0714,1100.0
2011-09-27 15:00:00,41.33,41.33,41.24,41.26,8600.0,31.0789,31.0789,31.0113,31.0263,8600.0
2011-09-27 15:05:00,41.21,41.21,41.14,41.17,3300.0,30.9887,30.9887,30.9361,30.9586,3300.0
2011-09-27 15:10:00,41.18,41.18,41.07,41.07,3800.0,30.9661,30.9661,30.8834,30.8834,3800.0
2011-09-27 15:15:00,41.12,41.15,41.11,41.14,128300.0,30.921,30.9436,30.9135,30.9361,128300.0
2011-09-27 15:20:00,41.14,41.14,40.98,41.0,4800.0,30.9361,30.9361,30.8157,30.8308,4800.0
2011-09-27 15:25:00,40.99,41.0,40.91,40.93,3000.0,30.8233,30.8308,30.7631,30.7781,3000.0
2011-09-27 15:30:00,40.94,41.02,40.94,40.95,4900.0,30.7857,30.8458,30.7857,30.7932,4900.0
2011-09-27 15:35:00,41.0,41.0,40.95,40.95,2800.0,30.8308,30.8308,30.7932,30.7932,2800.0
2011-09-27 15:40:00,40.91,40.91,40.82,40.88,21900.0,30.7631,30.7631,30.6954,30.7405,21900.0
2011-09-27 15:45:00,40.86,40.92,40.67,40.72,26900.0,30.7255,30.7706,30.5826,30.6202,26900.0
2011-09-27 15:50:00,40.7,40.73,40.6,40.6,15700.0,30.6052,30.6278,30.53,30.53,15700.0
2011-09-27 15:55:00,40.59,40.82,40.56,40.82,17700.0,30.5225,30.6954,30.4999,30.6954,17700.0
2011-09-28 09:30:00,40.96,41.01,40.9,40.97,5700.0,30.8007,30.8383,30.7556,30.8082,5700.0
2011-09-28 09:35:00,40.94,40.95,40.85,40.92,12800.0,30.7857,30.7932,30.718,30.7706,12800.0
2011-09-28 09:40:00,40.91,40.97,40.89,40.97,1300.0,30.7631,30.8082,30.7481,30.8082,1300.0
2011-09-28 09:45:00,41.05,41.05,41.05,41.05,200.0,30.8684,30.8684,30.8684,30.8684,200.0
2011-09-28 09:50:00,41.1,41.1,41.1,41.1,300.0,30.906,30.906,30.906,30.906,300.0
2011-09-28 09:55:00,41.07,41.1,41.07,41.1,400.0,30.8834,30.906,30.8834,30.906,400.0
2011-09-28 10:00:00,41.03,41.03,40.97,40.99,3900.0,30.8533,30.8533,30.8082,30.8233,3900.0
2011-09-28 10:05:00,40.92,40.94,40.9,40.92,5000.0,30.7706,30.7857,30.7556,30.7706,5000.0
2011-09-28 10:10:00,40.94,40.94,40.87,40.89,3100.0,30.7857,30.7857,30.733,30.7481,3100.0
2011-09-28 10:15:00,40.88,40.88,40.76,40.78,3000.0,30.7405,30.7405,30.6503,30.6654,3000.0
2011-09-28 10:20:00,40.69,40.72,40.65,40.72,1500.0,30.5977,30.6202,30.5676,30.6202,1500.0
2011-09-28 10:25:00,40.63,40.71,40.63,40.69,2100.0,30.5526,30.6127,30.5526,30.5977,2100.0
2011-09-28 10:30:00,40.74,40.74,40.59,40.61,2300.0,30.6353,30.6353,30.5225,30.5375,2300.0
2011-09-28 10:35:00,40.67,40.69,40.55,40.55,3700.0,30.5826,30.5977,30.4924,30.4924,3700.0
2011-09-28 10:40:00,40.53,40.64,40.53,40.6,7200.0,30.4774,30.5601,30.4774,30.53,7200.0
2011-09-28 10:45:00,40.6,40.65,40.59,40.65,7600.0,30.53,30.5676,30.5225,30.5676,7600.0
2011-09-28 10:50:00,40.75,40.76,40.75,40.76,1000.0,30.6428,30.6503,30.6428,30.6503,1000.0
2011-09-28 10:55:00,40.73,40.77,40.71,40.71,6500.0,30.6278,30.6578,30.6127,30.6127,6500.0
2011-09-28 11:00:00,40.72,40.72,40.65,40.65,2200.0,30.6202,30.6202,30.5676,30.5676,2200.0
2011-09-28 11:05:00,40.66,40.66,40.6,40.65,6200.0,30.5751,30.5751,30.53,30.5676,6200.0
2011-09-28 11:10:00,40.65,40.73,40.6,40.69,6800.0,30.5676,30.6278,30.53,30.5977,6800.0
2011-09-28 11:15:00,40.69,40.71,40.69,40.7,2100.0,30.5977,30.6127,30.5977,30.6052,2100.0
2011-09-28 11:20:00,40.68,40.72,40.66,40.71,7400.0,30.5902,30.6202,30.5751,30.6127,7400.0
2011-09-28 11:25:00,40.73,40.75,40.69,40.73,31200.0,30.6278,30.6428,30.5977,30.6278,31200.0
2011-09-28 11:30:00,40.72,40.73,40.68,40.69,4200.0,30.6202,30.6278,30.5902,30.5977,4200.0
2011-09-28 11:35:00,40.69,40.82,40.69,40.82,3100.0,30.5977,30.6954,30.5977,30.6954,3100.0
2011-09-28 11:40:00,40.81,40.85,40.79,40.84,216500.0,30.6879,30.718,30.6729,30.7105,216500.0
2011-09-28 11:45:00,40.85,40.86,40.85,40.85,20500.0,30.718,30.7255,30.718,30.718,20500.0
2011-09-28 11:50:00,40.85,40.85,40.85,40.85,0.0,30.718,30.718,30.718,30.718,0.0
2011-09-28 11:55:00,40.85,40.85,40.85,40.85,0.0,30.718,30.718,30.718,30.718,0.0
2011-09-28 12:00:00,40.85,40.85,40.83,40.83,12700.0,30.718,30.718,30.703,30.703,12700.0
2011-09-28 12:05:00,40.78,40.78,40.71,40.71,600.0,30.6654,30.6654,30.6127,30.6127,600.0
2011-09-28 12:10:00,40.73,40.73,40.73,40.73,100.0,30.6278,30.6278,30.6278,30.6278,100.0
2011-09-28 12:15:00,40.7,40.7,40.7,40.7,300.0,30.6052,30.6052,30.6052,30.6052,300.0
2011-09-28 12:20:00,40.69,40.74,40.69,40.74,300.0,30.5977,30.6353,30.5977,30.6353,300.0
2011-09-28 12:25:00,40.81,40.81,40.81,40.81,100.0,30.6879,30.6879,30.6879,30.6879,100.0
2011-09-28 12:30:00,40.81,40.81,40.81,40.81,0.0,30.6879,30.6879,30.6879,30.6879,0.0
2011-09-28 12:35:00,40.7,40.7,40.7,40.7,100.0,30.6052,30.6052,30.6052,30.6052,100.0
2011-09-28 12:40:00,40.7,40.7,40.7,40.7,0.0,30.6052,30.6052,30.6052,30.6052,0.0
2011-09-28 12:45:00,40.7,40.7,40.7,40.7,0.0,30.6052,30.6052,30.6052,30.6052,0.0
2011-09-28 12:50:00,40.67,40.67,40.67,40.67,100.0,30.5826,30.5826,30.5826,30.5826,100.0
2011-09-28 12:55:00,40.67,40.67,40.67,40.67,0.0,30.5826,30.5826,30.5826,30.5826,0.0
2011-09-28 13:00:00,40.67,40.67,40.67,40.67,500.0,30.5826,30.5826,30.5826,30.5826,500.0
2011-09-28 13:05:00,40.73,40.75,40.69,40.69,1700.0,30.6278,30.6428,30.5977,30.5977,1700.0
2011-09-28 13:10:00,40.65,40.65,40.62,40.63,1600.0,30.5676,30.5676,30.545,30.5526,1600.0
2011-09-28 13:15:00,40.65,40.65,40.65,40.65,800.0,30.5676,30.5676,30.5676,30.5676,800.0
2011-09-28 13:20:00,40.65,40.65,40.65,40.65,0.0,30.5676,30.5676,30.5676,30.5676,0.0
2011-09-28 13:25:00,40.53,40.53,40.51,40.51,5400.0,30.4774,30.4774,30.4623,30.4623,5400.0
2011-09-28 13:30:00,40.42,40.42,40.39,40.4,600.0,30.3946,30.3946,30.3721,30.3796,600.0
2011-09-28 13:35:00,40.4,40.4,40.4,40.4,0.0,30.3796,30.3796,30.3796,30.3796,0.0
2011-09-28 13:40:00,40.41,40.42,40.41,40.42,200.0,30.3871,30.3946,30.3871,30.3946,200.0
2011-09-28 13:45:00,40.4,40.4,40.38,40.38,200.0,30.3796,30.3796,30.3646,30.3646,200.0
2011-09-28 13:50:00,40.34,40.37,40.34,40.37,2100.0,30.3345,30.357,30.3345,30.357,2100.0
2011-09-28 13:55:00,40.31,40.31,40.26,40.27,400.0,30.3119,30.3119,30.2743,30.2818,400.0
2011-09-28 14:00:00,40.27,40.27,40.27,40.27,0.0,30.2818,30.2818,30.2818,30.2818,0.0
2011-09-28 14:05:00,40.27,40.27,40.27,40.27,0.0,30.2818,30.2818,30.2818,30.2818,0.0
2011-09-28 14:10:00,40.28,40.28,40.24,40.24,500.0,30.2894,30.2894,30.2593,30.2593,500.0
2011-09-28 14:15:00,40.29,40.32,40.29,40.32,400.0,30.2969,30.3194,30.2969,30.3194,400.0
2011-09-28 14:20:00,40.31,40.35,40.3,40.35,5600.0,30.3119,30.342,30.3044,30.342,5600.0
2011-09-28 14:25:00,40.3,40.31,40.29,40.29,1100.0,30.3044,30.3119,30.2969,30.2969,1100.0
2011-09-28 14:30:00,40.24,40.34,40.24,40.34,6400.0,30.2593,30.3345,30.2593,30.3345,6400.0
2011-09-28 14:35:00,40.32,40.34,40.32,40.34,300.0,30.3194,30.3345,30.3194,30.3345,300.0
2011-09-28 14:40:00,40.34,40.36,40.32,40.36,2100.0,30.3345,30.3495,30.3194,30.3495,2100.0
2011-09-28 14:45:00,40.34,40.37,40.34,40.34,1900.0,30.3345,30.357,30.3345,30.3345,1900.0
2011-09-28 14:50:00,40.3,40.31,40.3,40.3,300.0,30.3044,30.3119,30.3044,30.3044,300.0
2011-09-28 14:55:00,40.28,40.36,40.28,40.34,6900.0,30.2894,30.3495,30.2894,30.3345,6900.0
2011-09-28 15:00:00,40.31,40.52,40.31,40.45,96700.0,30.3119,30.4698,30.3119,30.4172,96700.0
2011-09-28 15:05:00,40.47,40.49,40.46,40.47,5700.0,30.4322,30.4473,30.4247,30.4322,5700.0
2011-09-28 15:10:00,40.47,40.51,40.47,40.51,300.0,30.4322,30.4623,30.4322,30.4623,300.0
2011-09-28 15:15:00,40.5,40.51,40.5,40.5,6900.0,30.4548,30.4623,30.4548,30.4548,6900.0
2011-09-28 15:20:00,40.33,40.39,40.33,40.39,300.0,30.327,30.3721,30.327,30.3721,300.0
2011-09-28 15:25:00,40.32,40.32,40.32,40.32,800.0,30.3194,30.3194,30.3194,30.3194,800.0
2011-09-28 15:30:00,40.28,40.28,40.26,40.26,1000.0,30.2894,30.2894,30.2743,30.2743,1000.0
2011-09-28 15:35:00,40.14,40.16,40.11,40.15,7400.0,30.1841,30.1991,30.1615,30.1916,7400.0
2011-09-28 15:40:00,40.14,40.19,40.14,40.14,3900.0,30.1841,30.2217,30.1841,30.1841,3900.0
2011-09-28 15:45:00,40.12,40.14,39.94,40.02,15100.0,30.1691,30.1841,30.0337,30.0939,15100.0
2011-09-28 15:50:00,40.01,40.03,39.93,40.0,17500.0,30.0863,30.1014,30.0262,30.0788,17500.0
2011-09-28 15:55:00,39.98,40.02,39.92,39.97,8800.0,30.0638,30.0939,30.0187,30.0563,8800.0
2011-09-29 09:30:00,40.94,40.94,40.76,40.8,17200.0,30.7857,30.7857,30.6503,30.6804,17200.0
2011-09-29 09:35:00,40.8,40.93,40.8,40.84,7700.0,30.6804,30.7781,30.6804,30.7105,7700.0
2011-09-29 09:40:00,40.84,40.92,40.83,40.91,2000.0,30.7105,30.7706,30.703,30.7631,2000.0
2011-09-29 09:45:00,41.01,41.01,41.01,41.01,400.0,30.8383,30.8383,30.8383,30.8383,400.0
2011-09-29 09:50:00,40.98,40.99,40.91,40.91,2100.0,30.8157,30.8233,30.7631,30.7631,2100.0
2011-09-29 09:55:00,40.95,40.96,40.88,40.91,1300.0,30.7932,30.8007,30.7405,30.7631,1300.0
2011-09-29 10:00:00,40.91,40.93,40.81,40.81,7700.0,30.7631,30.7781,30.6879,30.6879,7700.0
2011-09-29 10:05:00,40.85,40.87,40.77,40.78,5700.0,30.718,30.733,30.6578,30.6654,5700.0
2011-09-29 10:10:00,40.78,40.86,40.71,40.83,8700.0,30.6654,30.7255,30.6127,30.703,8700.0
2011-09-29 10:15:00,40.84,40.84,40.72,40.77,4900.0,30.7105,30.7105,30.6202,30.6578,4900.0
2011-09-29 10:20:00,40.74,40.78,40.7,40.7,3400.0,30.6353,30.6654,30.6052,30.6052,3400.0
2011-09-29 10:25:00,40.72,40.75,40.56,40.57,11900.0,30.6202,30.6428,30.4999,30.5074,11900.0
2011-09-29 10:30:00,40.53,40.55,40.51,40.55,10900.0,30.4774,30.4924,30.4623,30.4924,10900.0
2011-09-29 10:35:00,40.61,40.61,40.56,40.56,1100.0,30.5375,30.5375,30.4999,30.4999,1100.0
2011-09-29 10:40:00,40.52,40.54,40.44,40.44,6700.0,30.4698,30.4849,30.4097,30.4097,6700.0
2011-09-29 10:45:00,40.44,40.47,40.37,40.41,1900.0,30.4097,30.4322,30.357,30.3871,1900.0
2011-09-29 10:50:00,40.38,40.45,40.38,40.39,2900.0,30.3646,30.4172,30.3646,30.3721,2900.0
2011-09-29 10:55:00,40.39,40.48,40.39,40.47,2000.0,30.3721,30.4398,30.3721,30.4322,2000.0
2011-09-29 11:00:00,40.52,40.57,40.52,40.57,300.0,30.4698,30.5074,30.4698,30.5074,300.0
2011-09-29 11:05:00,40.52,40.56,40.52,40.56,2700.0,30.4698,30.4999,30.4698,30.4999,2700.0
2011-09-29 11:10:00,40.51,40.53,40.45,40.51,3100.0,30.4623,30.4774,30.4172,30.4623,3100.0
2011-09-29 11:15:00,40.53,40.53,40.5,40.5,1600.0,30.4774,30.4774,30.4548,30.4548,1600.0
2011-09-29 11:20:00,40.45,40.49,40.45,40.46,1500.0,30.4172,30.4473,30.4172,30.4247,1500.0
2011-09-29 11:25:00,40.46,40.59,40.46,40.59,500.0,30.4247,30.5225,30.4247,30.5225,500.0
2011-09-29 11:30:00,40.59,40.59,40.59,40.59,100.0,30.5225,30.5225,30.5225,30.5225,100.0
2011-09-29 11:35:00,40.62,40.62,40.62,40.62,100.0,30.545,30.545,30.545,30.545,100.0
2011-09-29 11:40:00,40.6,40.6,40.6,40.6,700.0,30.53,30.53,30.53,30.53,700.0
2011-09-29 11:45:00,40.64,40.7,40.64,40.7,1200.0,30.5601,30.6052,30.5601,30.6052,1200.0
2011-09-29 11:50:00,40.7,40.7,40.66,40.66,4600.0,30.6052,30.6052,30.5751,30.5751,4600.0
2011-09-29 11:55:00,40.66,40.66,40.61,40.63,2200.0,30.5751,30.5751,30.5375,30.5526,2200.0
2011-09-29 12:00:00,40.63,40.68,40.63,40.63,5100.0,30.5526,30.5902,30.5526,30.5526,5100.0
2011-09-29 12:05:00,40.63,40.63,40.55,40.58,6100.0,30.5526,30.5526,30.4924,30.515,6100.0
2011-09-29 12:10:00,40.55,40.59,40.55,40.57,4300.0,30.4924,30.5225,30.4924,30.5074,4300.0
2011-09-29 12:15:00,40.53,40.56,40.53,40.53,4100.0,30.4774,30.4999,30.4774,30.4774,4100.0
2011-09-29 12:20:00,40.53,40.54,40.52,40.54,7200.0,30.4774,30.4849,30.4698,30.4849,7200.0
2011-09-29 12:25:00,40.62,40.64,40.59,40.59,4900.0,30.545,30.5601,30.5225,30.5225,4900.0
2011-09-29 12:30:00,40.54,40.54,40.46,40.46,1400.0,30.4849,30.4849,30.4247,30.4247,1400.0
2011-09-29 12:35:00,40.44,40.44,40.39,40.39,300.0,30.4097,30.4097,30.3721,30.3721,300.0
2011-09-29 12:40:00,40.39,40.39,40.37,40.37,200.0,30.3721,30.3721,30.357,30.357,200.0
2011-09-29 12:45:00,40.41,40.41,40.41,40.41,100.0,30.3871,30.3871,30.3871,30.3871,100.0
2011-09-29 12:50:00,40.48,40.53,40.48,40.51,2000.0,30.4398,30.4774,30.4398,30.4623,2000.0
2011-09-29 12:55:00,40.51,40.51,40.46,40.46,16400.0,30.4623,30.4623,30.4247,30.4247,16400.0
2011-09-29 13:00:00,40.44,40.46,40.44,40.46,300.0,30.4097,30.4247,30.4097,30.4247,300.0
2011-09-29 13:05:00,40.48,40.53,40.46,40.5,5700.0,30.4398,30.4774,30.4247,30.4548,5700.0
2011-09-29 13:10:00,40.52,40.53,40.52,40.52,5700.0,30.4698,30.4774,30.4698,30.4698,5700.0
2011-09-29 13:15:00,40.5,40.55,40.5,40.51,5200.0,30.4548,30.4924,30.4548,30.4623,5200.0
2011-09-29 13:20:00,40.5,40.5,40.5,40.5,200.0,30.4548,30.4548,30.4548,30.4548,200.0
2011-09-29 13:25:00,40.5,40.5,40.37,40.37,6400.0,30.4548,30.4548,30.357,30.357,6400.0
2011-09-29 13:30:00,40.33,40.33,40.3,40.3,800.0,30.327,30.327,30.3044,30.3044,800.0
2011-09-29 13:35:00,40.32,40.32,40.19,40.19,11000.0,30.3194,30.3194,30.2217,30.2217,11000.0
2011-09-29 13:40:00,40.22,40.22,40.15,40.15,2500.0,30.2442,30.2442,30.1916,30.1916,2500.0
2011-09-29 13:45:00,40.14,40.21,40.14,40.21,2000.0,30.1841,30.2367,30.1841,30.2367,2000.0
2011-09-29 13:50:00,40.19,40.21,40.19,40.21,600.0,30.2217,30.2367,30.2217,30.2367,600.0
2011-09-29 13:55:00,40.3,40.3,40.27,40.27,300.0,30.3044,30.3044,30.2818,30.2818,300.0
2011-09-29 14:00:00,40.26,40.28,40.06,40.06,3600.0,30.2743,30.2894,30.1239,30.1239,3600.0
2011-09-29 14:05:00,40.06,40.09,40.02,40.06,2000.0,30.1239,30.1465,30.0939,30.1239,2000.0
2011-09-29 14:10:00,40.01,40.01,39.88,39.9,12400.0,30.0863,30.0863,29.9886,30.0036,12400.0
2011-09-29 14:15:00,39.9,39.98,39.9,39.98,500.0,30.0036,30.0638,30.0036,30.0638,500.0
2011-09-29 14:20:00,39.97,39.98,39.94,39.97,1300.0,30.0563,30.0638,30.0337,30.0563,1300.0
2011-09-29 14:25:00,40.11,40.11,40.09,40.09,400.0,30.1615,30.1615,30.1465,30.1465,400.0
2011-09-29 14:30:00,40.02,40.02,39.99,39.99,200.0,30.0939,30.0939,30.0713,30.0713,200.0
2011-09-29 14:35:00,40.03,40.16,40.03,40.13,3000.0,30.1014,30.1991,30.1014,30.1766,3000.0
2011-09-29 14:40:00,40.12,40.16,39.99,39.99,4700.0,30.1691,30.1991,30.0713,30.0713,4700.0
2011-09-29 14:45:00,39.99,40.03,39.9,39.9,4200.0,30.0713,30.1014,30.0036,30.0036,4200.0
2011-09-29 14:50:00,39.92,40.0,39.92,40.0,400.0,30.0187,30.0788,30.0187,30.0788,400.0
2011-09-29 14:55:00,39.97,40.05,39.97,40.05,900.0,30.0563,30.1164,30.0563,30.1164,900.0
2011-09-29 15:00:00,39.89,39.9,39.84,39.84,5200.0,29.9961,30.0036,29.9585,29.9585,5200.0
2011-09-29 15:05:00,39.84,39.93,39.84,39.93,800.0,29.9585,30.0262,29.9585,30.0262,800.0
2011-09-29 15:10:00,39.97,39.97,39.96,39.96,4500.0,30.0563,30.0563,30.0487,30.0487,4500.0
2011-09-29 15:15:00,40.01,40.01,39.89,39.89,1000.0,30.0863,30.0863,29.9961,29.9961,1000.0
2011-09-29 15:20:00,39.99,39.99,39.99,39.99,200.0,30.0713,30.0713,30.0713,30.0713,200.0
2011-09-29 15:25:00,40.05,40.07,40.03,40.07,1100.0,30.1164,30.1315,30.1014,30.1315,1100.0
2011-09-29 15:30:00,40.11,40.2,40.1,40.17,7700.0,30.1615,30.2292,30.154,30.2067,7700.0
2011-09-29 15:35:00,40.21,40.31,40.19,40.31,3200.0,30.2367,30.3119,30.2217,30.3119,3200.0
2011-09-29 15:40:00,40.28,40.28,40.26,40.27,1300.0,30.2894,30.2894,30.2743,30.2818,1300.0
2011-09-29 15:45:00,40.32,40.41,40.31,40.31,800.0,30.3194,30.3871,30.3119,30.3119,800.0
2011-09-29 15:50:00,40.35,40.4,40.3,40.3,1900.0,30.342,30.3796,30.3044,30.3044,1900.0
2011-09-29 15:55:00,40.38,40.52,40.37,40.52,4100.0,30.3646,30.4698,30.357,30.4698,4100.0
2011-09-30 09:30:00,39.77,39.81,39.55,39.55,31900.0,29.9059,29.9359,29.7404,29.7404,31900.0
2011-09-30 09:35:00,39.58,39.61,39.52,39.56,20900.0,29.763,29.7855,29.7179,29.7479,20900.0
2011-09-30 09:40:00,39.56,39.8,39.55,39.72,24800.0,29.7479,29.9284,29.7404,29.8683,24800.0
2011-09-30 09:45:00,39.73,39.8,39.52,39.56,26500.0,29.8758,29.9284,29.7179,29.7479,26500.0
2011-09-30 09:50:00,39.58,39.66,39.51,39.66,23800.0,29.763,29.8231,29.7103,29.8231,23800.0
2011-09-30 09:55:00,39.69,39.72,39.51,39.56,28600.0,29.8457,29.8683,29.7103,29.7479,28600.0
2011-09-30 10:00:00,39.64,39.64,39.63,39.63,400.0,29.8081,29.8081,29.8006,29.8006,400.0
2011-09-30 10:05:00,39.67,39.82,39.67,39.76,39000.0,29.8307,29.9435,29.8307,29.8983,39000.0
2011-09-30 10:10:00,39.76,39.81,39.66,39.71,31300.0,29.8983,29.9359,29.8231,29.8607,31300.0
2011-09-30 10:15:00,39.71,39.89,39.7,39.89,22700.0,29.8607,29.9961,29.8532,29.9961,22700.0
2011-09-30 10:20:00,39.88,39.93,39.86,39.87,25300.0,29.9886,30.0262,29.9735,29.9811,25300.0
2011-09-30 10:25:00,39.87,39.92,39.79,39.8,13800.0,29.9811,30.0187,29.9209,29.9284,13800.0
2011-09-30 10:30:00,39.8,39.83,39.72,39.76,15800.0,29.9284,29.951,29.8683,29.8983,15800.0
2011-09-30 10:35:00,39.78,39.84,39.65,39.69,18200.0,29.9134,29.9585,29.8156,29.8457,18200.0
2011-09-30 10:40:00,39.68,39.72,39.64,39.66,17000.0,29.8382,29.8683,29.8081,29.8231,17000.0
2011-09-30 10:45:00,39.64,39.67,39.58,39.6,17500.0,29.8081,29.8307,29.763,29.778,17500.0
2011-09-30 10:50:00,39.6,39.68,39.58,39.62,15700.0,29.778,29.8382,29.763,29.7931,15700.0
2011-09-30 10:55:00,39.61,39.71,39.55,39.57,20100.0,29.7855,29.8607,29.7404,29.7555,20100.0
2011-09-30 11:00:00,39.58,39.69,39.58,39.67,11300.0,29.763,29.8457,29.763,29.8307,11300.0
2011-09-30 11:05:00,39.61,39.72,39.6,39.7,4500.0,29.7855,29.8683,29.778,29.8532,4500.0
2011-09-30 11:10:00,39.71,39.76,39.69,39.73,25000.0,29.8607,29.8983,29.8457,29.8758,25000.0
2011-09-30 11:15:00,39.73,39.78,39.71,39.74,15500.0,29.8758,29.9134,29.8607,29.8833,15500.0
2011-09-30 11:20:00,39.75,39.85,39.74,39.77,27500.0,29.8908,29.966,29.8833,29.9059,27500.0
2011-09-30 11:25:00,39.77,39.8,39.7,39.73,16100.0,29.9059,29.9284,29.8532,29.8758,16100.0
2011-09-30 11:30:00,39.74,39.84,39.74,39.84,16000.0,29.8833,29.9585,29.8833,29.9585,16000.0
2011-09-30 11:35:00,39.83,39.93,39.83,39.86,38800.0,29.951,30.0262,29.951,29.9735,38800.0
2011-09-30 11:40:00,39.86,39.93,39.82,39.89,15000.0,29.9735,30.0262,29.9435,29.9961,15000.0
2011-09-30 11:45:00,39.89,39.89,39.83,39.86,26400.0,29.9961,29.9961,29.951,29.9735,26400.0
2011-09-30 11:50:00,39.87,39.87,39.76,39.78,15000.0,29.9811,29.9811,29.8983,29.9134,15000.0
2011-09-30 11:55:00,39.78,39.8,39.75,39.8,15800.0,29.9134,29.9284,29.8908,29.9284,15800.0
2011-09-30 12:00:00,39.83,39.83,39.8,39.83,7800.0,29.951,29.951,29.9284,29.951,7800.0
2011-09-30 12:05:00,39.82,39.85,39.78,39.78,23000.0,29.9435,29.966,29.9134,29.9134,23000.0
2011-09-30 12:10:00,39.72,39.73,39.72,39.73,2100.0,29.8683,29.8758,29.8683,29.8758,2100.0
2011-09-30 12:15:00,39.73,39.73,39.68,39.7,2000.0,29.8758,29.8758,29.8382,29.8532,2000.0
2011-09-30 12:20:00,39.72,39.76,39.72,39.76,3700.0,29.8683,29.8983,29.8683,29.8983,3700.0
2011-09-30 12:25:00,39.75,39.75,39.73,39.75,8100.0,29.8908,29.8908,29.8758,29.8908,8100.0
2011-09-30 12:30:00,39.75,39.76,39.72,39.74,5700.0,29.8908,29.8983,29.8683,29.8833,5700.0
2011-09-30 12:35:00,39.75,39.75,39.7,39.73,4300.0,29.8908,29.8908,29.8532,29.8758,4300.0
2011-09-30 12:40:00,39.71,39.73,39.7,39.73,2800.0,29.8607,29.8758,29.8532,29.8758,2800.0
2011-09-30 12:45:00,39.74,39.74,39.73,39.73,5000.0,29.8833,29.8833,29.8758,29.8758,5000.0
2011-09-30 12:50:00,39.75,39.75,39.72,39.74,1000.0,29.8908,29.8908,29.8683,29.8833,1000.0
2011-09-30 12:55:00,39.71,39.71,39.65,39.65,6100.0,29.8607,29.8607,29.8156,29.8156,6100.0
2011-09-30 13:00:00,39.64,39.64,39.59,39.6,3600.0,29.8081,29.8081,29.7705,29.778,3600.0
2011-09-30 13:05:00,39.6,39.64,39.6,39.64,4700.0,29.778,29.8081,29.778,29.8081,4700.0
2011-09-30 13:10:00,39.65,39.7,39.64,39.65,13300.0,29.8156,29.8532,29.8081,29.8156,13300.0
2011-09-30 13:15:00,39.66,39.67,39.65,39.67,2700.0,29.8231,29.8307,29.8156,29.8307,2700.0
2011-09-30 13:20:00,39.67,39.67,39.63,39.63,3900.0,29.8307,29.8307,29.8006,29.8006,3900.0
2011-09-30 13:25:00,39.63,39.64,39.59,39.64,71700.0,29.8006,29.8081,29.7705,29.8081,71700.0
2011-09-30 13:30:00,39.62,39.71,39.62,39.71,9000.0,29.7931,29.8607,29.7931,29.8607,9000.0
2011-09-30 13:35:00,39.72,39.72,39.7,39.72,18900.0,29.8683,29.8683,29.8532,29.8683,18900.0
2011-09-30 13:40:00,39.72,39.72,39.65,39.65,1400.0,29.8683,29.8683,29.8156,29.8156,1400.0
2011-09-30 13:45:00,39.67,39.75,39.67,39.73,3100.0,29.8307,29.8908,29.8307,29.8758,3100.0
2011-09-30 13:50:00,39.72,39.72,39.72,39.72,2600.0,29.8683,29.8683,29.8683,29.8683,2600.0
2011-09-30 13:55:00,39.7,39.7,39.67,39.67,5100.0,29.8532,29.8532,29.8307,29.8307,5100.0
2011-09-30 14:00:00,39.67,39.69,39.66,39.69,3400.0,29.8307,29.8457,29.8231,29.8457,3400.0
2011-09-30 14:05:00,39.66,39.66,39.57,39.58,4200.0,29.8231,29.8231,29.7555,29.763,4200.0
2011-09-30 14:10:00,39.55,39.55,39.51,39.51,8500.0,29.7404,29.7404,29.7103,29.7103,8500.0
2011-09-30 14:15:00,39.51,39.55,39.51,39.51,1700.0,29.7103,29.7404,29.7103,29.7103,1700.0
2011-09-30 14:20:00,39.5,39.5,39.45,39.46,2600.0,29.7028,29.7028,29.6652,29.6728,2600.0
2011-09-30 14:25:00,39.45,39.46,39.37,39.38,5300.0,29.6652,29.6728,29.6051,29.6126,5300.0
2011-09-30 14:30:00,39.39,39.44,39.39,39.43,4200.0,29.6201,29.6577,29.6201,29.6502,4200.0
2011-09-30 14:35:00,39.42,39.45,39.37,39.42,23400.0,29.6427,29.6652,29.6051,29.6427,23400.0
2011-09-30 14:40:00,39.43,39.49,39.43,39.46,7300.0,29.6502,29.6953,29.6502,29.6728,7300.0
2011-09-30 14:45:00,39.42,39.43,39.42,39.43,700.0,29.6427,29.6502,29.6427,29.6502,700.0
2011-09-30 14:50:00,39.41,39.42,39.34,39.42,12300.0,29.6352,29.6427,29.5825,29.6427,12300.0
2011-09-30 14:55:00,39.44,39.5,39.44,39.49,6200.0,29.6577,29.7028,29.6577,29.6953,6200.0
2011-09-30 15:00:00,39.46,39.48,39.41,39.45,900.0,29.6728,29.6878,29.6352,29.6652,900.0
2011-09-30 15:05:00,39.46,39.6,39.46,39.58,2900.0,29.6728,29.778,29.6728,29.763,2900.0
2011-09-30 15:10:00,39.55,39.57,39.5,39.51,3200.0,29.7404,29.7555,29.7028,29.7103,3200.0
2011-09-30 15:15:00,39.52,39.52,39.45,39.46,4200.0,29.7179,29.7179,29.6652,29.6728,4200.0
2011-09-30 15:20:00,39.5,39.52,39.48,39.48,1900.0,29.7028,29.7179,29.6878,29.6878,1900.0
2011-09-30 15:25:00,39.45,39.45,39.39,39.42,3800.0,29.6652,29.6652,29.6201,29.6427,3800.0
2011-09-30 15:30:00,39.38,39.42,39.34,39.34,3100.0,29.6126,29.6427,29.5825,29.5825,3100.0
2011-09-30 15:35:00,39.35,39.35,39.28,39.32,3700.0,29.59,29.59,29.5374,29.5675,3700.0
2011-09-30 15:40:00,39.33,39.51,39.33,39.5,3000.0,29.575,29.7103,29.575,29.7028,3000.0
2011-09-30 15:45:00,39.52,39.52,39.32,39.32,2900.0,29.7179,29.7179,29.5675,29.5675,2900.0
2011-09-30 15:50:00,39.35,39.35,39.23,39.28,4000.0,29.59,29.59,29.4998,29.5374,4000.0
2011-09-30 15:55:00,39.27,39.27,39.13,39.15,6400.0,29.5299,29.5299,29.4246,29.4396,6400.0
2011-10-03 09:30:00,38.73,38.93,38.73,38.85,47700.0,29.1238,29.2742,29.1238,29.214,47700.0
2011-10-03 09:35:00,38.77,38.85,38.74,38.8,4100.0,29.1539,29.214,29.1313,29.1765,4100.0
2011-10-03 09:40:00,38.85,38.98,38.85,38.97,22200.0,29.214,29.3118,29.214,29.3043,22200.0
2011-10-03 09:45:00,38.97,38.97,38.86,38.86,1400.0,29.3043,29.3043,29.2216,29.2216,1400.0
2011-10-03 09:50:00,38.84,38.84,38.76,38.76,6700.0,29.2065,29.2065,29.1464,29.1464,6700.0
2011-10-03 09:55:00,38.71,38.77,38.71,38.74,1400.0,29.1088,29.1539,29.1088,29.1313,1400.0
2011-10-03 10:00:00,38.75,39.09,38.75,38.94,50400.0,29.1389,29.3945,29.1389,29.2817,50400.0
2011-10-03 10:05:00,38.99,39.2,38.99,39.19,1800.0,29.3193,29.4772,29.3193,29.4697,1800.0
2011-10-03 10:10:00,39.21,39.29,39.21,39.29,700.0,29.4848,29.5449,29.4848,29.5449,700.0
2011-10-03 10:15:00,39.26,39.26,39.14,39.14,3600.0,29.5224,29.5224,29.4321,29.4321,3600.0
2011-10-03 10:20:00,39.15,39.15,39.07,39.07,1000.0,29.4396,29.4396,29.3795,29.3795,1000.0
2011-10-03 10:25:00,39.11,39.14,39.03,39.14,4700.0,29.4096,29.4321,29.3494,29.4321,4700.0
2011-10-03 10:30:00,39.12,39.15,39.03,39.03,6500.0,29.4171,29.4396,29.3494,29.3494,6500.0
2011-10-03 10:35:00,38.97,38.99,38.95,38.96,600.0,29.3043,29.3193,29.2892,29.2968,600.0
2011-10-03 10:40:00,38.92,38.92,38.8,38.85,4400.0,29.2667,29.2667,29.1765,29.214,4400.0
2011-10-03 10:45:00,38.9,38.93,38.88,38.91,1700.0,29.2516,29.2742,29.2366,29.2592,1700.0
2011-10-03 10:50:00,38.82,38.82,38.82,38.82,100.0,29.1915,29.1915,29.1915,29.1915,100.0
2011-10-03 10:55:00,38.89,38.89,38.89,38.89,100.0,29.2441,29.2441,29.2441,29.2441,100.0
2011-10-03 11:00:00,38.83,38.85,38.76,38.76,29200.0,29.199,29.214,29.1464,29.1464,29200.0
2011-10-03 11:05:00,38.91,38.91,38.84,38.84,6900.0,29.2592,29.2592,29.2065,29.2065,6900.0
2011-10-03 11:10:00,38.95,38.97,38.91,38.91,115900.0,29.2892,29.3043,29.2592,29.2592,115900.0
2011-10-03 11:15:00,38.94,38.99,38.94,38.99,12100.0,29.2817,29.3193,29.2817,29.3193,12100.0
2011-10-03 11:20:00,38.99,38.99,38.96,38.96,19400.0,29.3193,29.3193,29.2968,29.2968,19400.0
2011-10-03 11:25:00,38.96,38.96,38.96,38.96,0.0,29.2968,29.2968,29.2968,29.2968,0.0
2011-10-03 11:30:00,39.02,39.02,38.99,38.99,600.0,29.3419,29.3419,29.3193,29.3193,600.0
2011-10-03 11:35:00,39.05,39.06,38.99,38.99,1800.0,29.3644,29.372,29.3193,29.3193,1800.0
2011-10-03 11:40:00,39.03,39.03,38.88,38.88,1000.0,29.3494,29.3494,29.2366,29.2366,1000.0
2011-10-03 11:45:00,38.96,38.96,38.92,38.92,800.0,29.2968,29.2968,29.2667,29.2667,800.0
2011-10-03 11:50:00,38.94,39.0,38.89,39.0,86200.0,29.2817,29.3268,29.2441,29.3268,86200.0
2011-10-03 11:55:00,39.0,39.01,38.99,38.99,87900.0,29.3268,29.3344,29.3193,29.3193,87900.0
2011-10-03 12:00:00,39.0,39.0,38.91,38.91,4300.0,29.3268,29.3268,29.2592,29.2592,4300.0
2011-10-03 12:05:00,38.96,38.96,38.87,38.87,1400.0,29.2968,29.2968,29.2291,29.2291,1400.0
2011-10-03 12:10:00,38.87,38.88,38.81,38.83,6000.0,29.2291,29.2366,29.184,29.199,6000.0
2011-10-03 12:15:00,38.78,38.78,38.72,38.78,900.0,29.1614,29.1614,29.1163,29.1614,900.0
2011-10-03 12:20:00,38.8,38.8,38.8,38.8,100.0,29.1765,29.1765,29.1765,29.1765,100.0
2011-10-03 12:25:00,38.8,38.8,38.8,38.8,0.0,29.1765,29.1765,29.1765,29.1765,0.0
2011-10-03 12:30:00,38.67,38.7,38.67,38.7,300.0,29.0787,29.1013,29.0787,29.1013,300.0
2011-10-03 12:35:00,38.65,38.7,38.65,38.7,1400.0,29.0637,29.1013,29.0637,29.1013,1400.0
2011-10-03 12:40:00,38.75,38.75,38.69,38.69,3000.0,29.1389,29.1389,29.0937,29.0937,3000.0
2011-10-03 12:45:00,38.73,38.73,38.65,38.65,2000.0,29.1238,29.1238,29.0637,29.0637,2000.0
2011-10-03 12:50:00,38.62,38.63,38.6,38.6,1500.0,29.0411,29.0486,29.0261,29.0261,1500.0
2011-10-03 12:55:00,38.58,38.58,38.56,38.58,400.0,29.011,29.011,28.996,29.011,400.0
2011-10-03 13:00:00,38.54,38.54,38.45,38.45,3800.0,28.9809,28.9809,28.9133,28.9133,3800.0
2011-10-03 13:05:00,38.46,38.47,38.43,38.47,2500.0,28.9208,28.9283,28.8982,28.9283,2500.0
2011-10-03 13:10:00,38.48,38.5,38.45,38.45,57300.0,28.9358,28.9509,28.9133,28.9133,57300.0
2011-10-03 13:15:00,38.43,38.43,38.3,38.35,26400.0,28.8982,28.8982,28.8005,28.8381,26400.0
2011-10-03 13:20:00,38.36,38.4,38.32,38.4,45100.0,28.8456,28.8757,28.8155,28.8757,45100.0
2011-10-03 13:25:00,38.4,38.4,38.31,38.38,7500.0,28.8757,28.8757,28.808,28.8606,7500.0
2011-10-03 13:30:00,38.37,38.38,38.29,38.29,3900.0,28.8531,28.8606,28.7929,28.7929,3900.0
2011-10-03 13:35:00,38.3,38.32,38.17,38.17,23700.0,28.8005,28.8155,28.7027,28.7027,23700.0
2011-10-03 13:40:00,38.19,38.26,38.19,38.26,36000.0,28.7177,28.7704,28.7177,28.7704,36000.0
2011-10-03 13:45:00,38.3,38.3,38.21,38.23,6900.0,28.8005,28.8005,28.7328,28.7478,6900.0
2011-10-03 13:50:00,38.23,38.27,38.14,38.14,2100.0,28.7478,28.7779,28.6802,28.6802,2100.0
2011-10-03 13:55:00,38.21,38.29,38.21,38.29,11900.0,28.7328,28.7929,28.7328,28.7929,11900.0
2011-10-03 14:00:00,38.29,38.3,38.25,38.27,7000.0,28.7929,28.8005,28.7629,28.7779,7000.0
2011-10-03 14:05:00,38.27,38.4,38.27,38.37,11000.0,28.7779,28.8757,28.7779,28.8531,11000.0
2011-10-03 14:10:00,38.3,38.41,38.3,38.37,300.0,28.8005,28.8832,28.8005,28.8531,300.0
2011-10-03 14:15:00,38.3,38.31,38.28,38.28,12700.0,28.8005,28.808,28.7854,28.7854,12700.0
2011-10-03 14:20:00,38.28,38.3,38.25,38.25,5300.0,28.7854,28.8005,28.7629,28.7629,5300.0
2011-10-03 14:25:00,38.29,38.32,38.2,38.21,33900.0,28.7929,28.8155,28.7253,28.7328,33900.0
2011-10-03 14:30:00,38.2,38.28,38.15,38.26,11300.0,28.7253,28.7854,28.6877,28.7704,11300.0
2011-10-03 14:35:00,38.28,38.28,38.17,38.21,14900.0,28.7854,28.7854,28.7027,28.7328,14900.0
2011-10-03 14:40:00,38.17,38.21,38.14,38.2,12900.0,28.7027,28.7328,28.6802,28.7253,12900.0
2011-10-03 14:45:00,38.21,38.21,38.04,38.1,2400.0,28.7328,28.7328,28.605,28.6501,2400.0
2011-10-03 14:50:00,38.18,38.18,38.06,38.1,10400.0,28.7102,28.7102,28.62,28.6501,10400.0
2011-10-03 14:55:00,38.12,38.12,38.06,38.12,27900.0,28.6651,28.6651,28.62,28.6651,27900.0
2011-10-03 15:00:00,38.17,38.26,38.16,38.26,2700.0,28.7027,28.7704,28.6952,28.7704,2700.0
2011-10-03 15:05:00,38.25,38.35,38.24,38.24,16400.0,28.7629,28.8381,28.7553,28.7553,16400.0
2011-10-03 15:10:00,38.24,38.28,38.23,38.26,8300.0,28.7553,28.7854,28.7478,28.7704,8300.0
2011-10-03 15:15:00,38.2,38.22,38.17,38.19,1700.0,28.7253,28.7403,28.7027,28.7177,1700.0
2011-10-03 15:20:00,38.19,38.23,38.1,38.1,5100.0,28.7177,28.7478,28.6501,28.6501,5100.0
2011-10-03 15:25:00,38.07,38.15,38.07,38.09,4600.0,28.6275,28.6877,28.6275,28.6426,4600.0
2011-10-03 15:30:00,38.12,38.16,38.09,38.14,2600.0,28.6651,28.6952,28.6426,28.6802,2600.0
2011-10-03 15:35:00,38.14,38.23,38.13,38.19,21600.0,28.6802,28.7478,28.6726,28.7177,21600.0
2011-10-03 15:40:00,38.2,38.2,38.11,38.19,6400.0,28.7253,28.7253,28.6576,28.7177,6400.0
2011-10-03 15:45:00,38.18,38.36,38.17,38.3,5000.0,28.7102,28.8456,28.7027,28.8005,5000.0
2011-10-03 15:50:00,38.3,38.3,38.12,38.12,6100.0,28.8005,28.8005,28.6651,28.6651,6100.0
2011-10-03 15:55:00,38.13,38.15,37.97,37.99,27900.0,28.6726,28.6877,28.5523,28.5674,27900.0
2011-10-04 09:30:00,37.48,37.63,37.45,37.46,34300.0,28.1839,28.2966,28.1613,28.1688,34300.0
2011-10-04 09:35:00,37.46,37.6,37.46,37.49,3000.0,28.1688,28.2741,28.1688,28.1914,3000.0
2011-10-04 09:40:00,37.51,37.51,37.41,37.43,2100.0,28.2064,28.2064,28.1312,28.1463,2100.0
2011-10-04 09:45:00,37.39,37.4,37.35,37.35,2100.0,28.1162,28.1237,28.0861,28.0861,2100.0
2011-10-04 09:50:00,37.33,37.33,37.19,37.19,5000.0,28.0711,28.0711,27.9658,27.9658,5000.0
2011-10-04 09:55:00,37.19,37.2,37.09,37.16,13900.0,27.9658,27.9733,27.8906,27.9432,13900.0
2011-10-04 10:00:00,37.21,37.29,37.13,37.15,15000.0,27.9808,28.041,27.9207,27.9357,15000.0
2011-10-04 10:05:00,37.11,37.35,37.1,37.29,13300.0,27.9056,28.0861,27.8981,28.041,13300.0
2011-10-04 10:10:00,37.33,37.5,37.32,37.42,27000.0,28.0711,28.1989,28.0635,28.1387,27000.0
2011-10-04 10:15:00,37.41,37.51,37.41,37.44,14200.0,28.1312,28.2064,28.1312,28.1538,14200.0
2011-10-04 10:20:00,37.42,37.45,37.31,37.31,142700.0,28.1387,28.1613,28.056,28.056,142700.0
2011-10-04 10:25:00,37.29,37.35,37.24,37.35,2800.0,28.041,28.0861,28.0034,28.0861,2800.0
2011-10-04 10:30:00,37.35,37.47,37.33,37.38,3300.0,28.0861,28.1763,28.0711,28.1087,3300.0
2011-10-04 10:35:00,37.41,37.51,37.3,37.51,3700.0,28.1312,28.2064,28.0485,28.2064,3700.0
2011-10-04 10:40:00,37.59,37.7,37.59,37.7,4900.0,28.2666,28.3493,28.2666,28.3493,4900.0
2011-10-04 10:45:00,37.7,37.83,37.68,37.83,282800.0,28.3493,28.447,28.3342,28.447,282800.0
2011-10-04 10:50:00,37.77,37.77,37.72,37.73,400.0,28.4019,28.4019,28.3643,28.3718,400.0
2011-10-04 10:55:00,37.8,37.82,37.76,37.76,800.0,28.4245,28.4395,28.3944,28.3944,800.0
2011-10-04 11:00:00,37.76,37.76,37.72,37.72,1400.0,28.3944,28.3944,28.3643,28.3643,1400.0
2011-10-04 11:05:00,37.78,37.92,37.78,37.92,1400.0,28.4094,28.5147,28.4094,28.5147,1400.0
2011-10-04 11:10:00,37.94,37.95,37.9,37.9,3000.0,28.5298,28.5373,28.4997,28.4997,3000.0
2011-10-04 11:15:00,37.88,37.88,37.78,37.78,600.0,28.4846,28.4846,28.4094,28.4094,600.0
2011-10-04 11:20:00,37.79,37.84,37.79,37.84,1500.0,28.417,28.4546,28.417,28.4546,1500.0
2011-10-04 11:25:00,37.72,37.73,37.66,37.73,4200.0,28.3643,28.3718,28.3192,28.3718,4200.0
2011-10-04 11:30:00,37.67,37.69,37.61,37.69,30100.0,28.3267,28.3418,28.2816,28.3418,30100.0
2011-10-04 11:35:00,37.68,37.68,37.57,37.59,900.0,28.3342,28.3342,28.2515,28.2666,900.0
2011-10-04 11:40:00,37.63,37.71,37.63,37.7,12300.0,28.2966,28.3568,28.2966,28.3493,12300.0
2011-10-04 11:45:00,37.72,37.75,37.69,37.75,2100.0,28.3643,28.3869,28.3418,28.3869,2100.0
2011-10-04 11:50:00,37.8,37.86,37.8,37.86,3500.0,28.4245,28.4696,28.4245,28.4696,3500.0
2011-10-04 11:55:00,37.81,37.85,37.81,37.85,500.0,28.432,28.4621,28.432,28.4621,500.0
2011-10-04 12:00:00,37.97,38.01,37.97,38.01,400.0,28.5523,28.5824,28.5523,28.5824,400.0
2011-10-04 12:05:00,38.08,38.09,38.03,38.03,900.0,28.635,28.6426,28.5974,28.5974,900.0
2011-10-04 12:10:00,38.01,38.06,38.01,38.06,2900.0,28.5824,28.62,28.5824,28.62,2900.0
2011-10-04 12:15:00,38.03,38.03,38.01,38.02,900.0,28.5974,28.5974,28.5824,28.5899,900.0
2011-10-04 12:20:00,38.04,38.05,38.04,38.05,1200.0,28.605,28.6125,28.605,28.6125,1200.0
2011-10-04 12:25:00,38.0,38.0,37.92,37.92,27100.0,28.5749,28.5749,28.5147,28.5147,27100.0
2011-10-04 12:30:00,37.91,37.91,37.89,37.9,600.0,28.5072,28.5072,28.4922,28.4997,600.0
2011-10-04 12:35:00,37.91,37.99,37.91,37.94,12000.0,28.5072,28.5674,28.5072,28.5298,12000.0
2011-10-04 12:40:00,37.97,38.02,37.97,38.01,11000.0,28.5523,28.5899,28.5523,28.5824,11000.0
2011-10-04 12:45:00,38.0,38.08,38.0,38.02,700.0,28.5749,28.635,28.5749,28.5899,700.0
2011-10-04 12:50:00,37.98,38.04,37.98,38.04,500.0,28.5598,28.605,28.5598,28.605,500.0
2011-10-04 12:55:00,37.94,37.94,37.94,37.94,100.0,28.5298,28.5298,28.5298,28.5298,100.0
2011-10-04 13:00:00,37.94,37.94,37.94,37.94,0.0,28.5298,28.5298,28.5298,28.5298,0.0
2011-10-04 13:05:00,37.94,37.94,37.94,37.94,0.0,28.5298,28.5298,28.5298,28.5298,0.0
2011-10-04 13:10:00,37.77,37.77,37.69,37.69,1000.0,28.4019,28.4019,28.3418,28.3418,1000.0
2011-10-04 13:15:00,37.76,37.86,37.76,37.8,4800.0,28.3944,28.4696,28.3944,28.4245,4800.0
2011-10-04 13:20:00,37.8,37.8,37.8,37.8,0.0,28.4245,28.4245,28.4245,28.4245,0.0
2011-10-04 13:25:00,37.76,37.76,37.75,37.75,3400.0,28.3944,28.3944,28.3869,28.3869,3400.0
2011-10-04 13:30:00,37.73,37.77,37.73,37.77,33600.0,28.3718,28.4019,28.3718,28.4019,33600.0
2011-10-04 13:35:00,37.75,37.75,37.73,37.73,1600.0,28.3869,28.3869,28.3718,28.3718,1600.0
2011-10-04 13:40:00,37.62,37.62,37.62,37.62,300.0,28.2891,28.2891,28.2891,28.2891,300.0
2011-10-04 13:45:00,37.65,37.67,37.62,37.62,1400.0,28.3117,28.3267,28.2891,28.2891,1400.0
2011-10-04 13:50:00,37.75,37.75,37.75,37.75,100.0,28.3869,28.3869,28.3869,28.3869,100.0
2011-10-04 13:55:00,37.69,37.69,37.69,37.69,200.0,28.3418,28.3418,28.3418,28.3418,200.0
2011-10-04 14:00:00,37.72,37.72,37.72,37.72,200.0,28.3643,28.3643,28.3643,28.3643,200.0
2011-10-04 14:05:00,37.72,37.74,37.63,37.63,2800.0,28.3643,28.3794,28.2966,28.2966,2800.0
2011-10-04 14:10:00,37.55,37.56,37.55,37.56,200.0,28.2365,28.244,28.2365,28.244,200.0
2011-10-04 14:15:00,37.53,37.53,37.5,37.51,1100.0,28.2214,28.2214,28.1989,28.2064,1100.0
2011-10-04 14:20:00,37.5,37.52,37.45,37.47,19400.0,28.1989,28.2139,28.1613,28.1763,19400.0
2011-10-04 14:25:00,37.61,37.61,37.61,37.61,200.0,28.2816,28.2816,28.2816,28.2816,200.0
2011-10-04 14:30:00,37.61,37.61,37.61,37.61,0.0,28.2816,28.2816,28.2816,28.2816,0.0
2011-10-04 14:35:00,37.75,37.77,37.67,37.67,800.0,28.3869,28.4019,28.3267,28.3267,800.0
2011-10-04 14:40:00,37.52,37.58,37.52,37.58,200.0,28.2139,28.259,28.2139,28.259,200.0
2011-10-04 14:45:00,37.55,37.57,37.55,37.57,900.0,28.2365,28.2515,28.2365,28.2515,900.0
2011-10-04 14:50:00,37.5,37.5,37.39,37.41,1900.0,28.1989,28.1989,28.1162,28.1312,1900.0
2011-10-04 14:55:00,37.48,37.49,37.44,37.44,5300.0,28.1839,28.1914,28.1538,28.1538,5300.0
2011-10-04 15:00:00,37.49,37.52,37.49,37.52,300.0,28.1914,28.2139,28.1914,28.2139,300.0
2011-10-04 15:05:00,37.47,37.53,37.35,37.35,41200.0,28.1763,28.2214,28.0861,28.0861,41200.0
2011-10-04 15:10:00,37.37,37.4,37.33,37.35,900.0,28.1011,28.1237,28.0711,28.0861,900.0
2011-10-04 15:15:00,37.31,37.5,37.31,37.49,5000.0,28.056,28.1989,28.056,28.1914,5000.0
2011-10-04 15:20:00,37.55,37.57,37.55,37.57,1300.0,28.2365,28.2515,28.2365,28.2515,1300.0
2011-10-04 15:25:00,37.62,37.77,37.62,37.66,8700.0,28.2891,28.4019,28.2891,28.3192,8700.0
2011-10-04 15:30:00,37.79,37.87,37.77,37.77,28200.0,28.417,28.4771,28.4019,28.4019,28200.0
2011-10-04 15:35:00,37.77,37.77,37.77,37.77,0.0,28.4019,28.4019,28.4019,28.4019,0.0
2011-10-04 15:40:00,37.98,38.08,37.98,38.08,21600.0,28.5598,28.635,28.5598,28.635,21600.0
2011-10-04 15:45:00,38.17,38.33,38.12,38.28,8500.0,28.7027,28.823,28.6651,28.7854,8500.0
2011-10-04 15:50:00,38.31,38.39,38.31,38.37,8100.0,28.808,28.8681,28.808,28.8531,8100.0
2011-10-04 15:55:00,38.42,38.74,38.42,38.73,11700.0,28.8907,29.1313,28.8907,29.1238,11700.0
2011-10-05 09:30:00,38.84,38.84,38.54,38.54,17100.0,29.2065,29.2065,28.9809,28.9809,17100.0
2011-10-05 09:35:00,38.55,38.55,38.44,38.5,15200.0,28.9885,28.9885,28.9057,28.9509,15200.0
2011-10-05 09:40:00,38.52,38.63,38.52,38.63,24000.0,28.9659,29.0486,28.9659,29.0486,24000.0
2011-10-05 09:45:00,38.55,38.63,38.55,38.62,3300.0,28.9885,29.0486,28.9885,29.0411,3300.0
2011-10-05 09:50:00,38.66,38.66,38.59,38.59,200.0,29.0712,29.0712,29.0185,29.0185,200.0
2011-10-05 09:55:00,38.6,38.6,38.6,38.6,100.0,29.0261,29.0261,29.0261,29.0261,100.0
2011-10-05 10:00:00,38.66,38.8,38.66,38.8,18100.0,29.0712,29.1765,29.0712,29.1765,18100.0
2011-10-05 10:05:00,38.84,38.9,38.79,38.79,27500.0,29.2065,29.2516,29.1689,29.1689,27500.0
2011-10-05 10:10:00,38.77,38.77,38.69,38.74,800.0,29.1539,29.1539,29.0937,29.1313,800.0
2011-10-05 10:15:00,38.81,38.81,38.8,38.8,1200.0,29.184,29.184,29.1765,29.1765,1200.0
2011-10-05 10:20:00,38.77,38.87,38.77,38.85,7500.0,29.1539,29.2291,29.1539,29.214,7500.0
2011-10-05 10:25:00,38.82,38.82,38.75,38.75,4600.0,29.1915,29.1915,29.1389,29.1389,4600.0
2011-10-05 10:30:00,38.82,38.82,38.8,38.8,12100.0,29.1915,29.1915,29.1765,29.1765,12100.0
2011-10-05 10:35:00,38.91,38.91,38.87,38.87,600.0,29.2592,29.2592,29.2291,29.2291,600.0
2011-10-05 10:40:00,38.87,38.92,38.85,38.87,1600.0,29.2291,29.2667,29.214,29.2291,1600.0
2011-10-05 10:45:00,38.9,38.92,38.85,38.92,15100.0,29.2516,29.2667,29.214,29.2667,15100.0
2011-10-05 10:50:00,38.91,38.95,38.91,38.93,5700.0,29.2592,29.2892,29.2592,29.2742,5700.0
2011-10-05 10:55:00,38.96,39.06,38.96,39.03,2000.0,29.2968,29.372,29.2968,29.3494,2000.0
2011-10-05 11:00:00,39.04,39.04,39.03,39.03,1700.0,29.3569,29.3569,29.3494,29.3494,1700.0
2011-10-05 11:05:00,39.0,39.0,38.97,38.99,2400.0,29.3268,29.3268,29.3043,29.3193,2400.0
2011-10-05 11:10:00,38.91,38.91,38.91,38.91,100.0,29.2592,29.2592,29.2592,29.2592,100.0
2011-10-05 11:15:00,38.91,38.91,38.91,38.91,0.0,29.2592,29.2592,29.2592,29.2592,0.0
2011-10-05 11:20:00,38.91,38.91,38.91,38.91,500.0,29.2592,29.2592,29.2592,29.2592,500.0
2011-10-05 11:25:00,38.94,38.94,38.94,38.94,500.0,29.2817,29.2817,29.2817,29.2817,500.0
2011-10-05 11:30:00,39.0,39.0,38.97,38.97,1500.0,29.3268,29.3268,29.3043,29.3043,1500.0
2011-10-05 11:35:00,39.0,39.04,39.0,39.04,9400.0,29.3268,29.3569,29.3268,29.3569,9400.0
2011-10-05 11:40:00,38.99,39.02,38.97,38.97,4800.0,29.3193,29.3419,29.3043,29.3043,4800.0
2011-10-05 11:45:00,38.99,38.99,38.97,38.99,1700.0,29.3193,29.3193,29.3043,29.3193,1700.0
2011-10-05 11:50:00,38.99,39.02,38.99,39.0,14200.0,29.3193,29.3419,29.3193,29.3268,14200.0
2011-10-05 11:55:00,39.07,39.07,39.03,39.03,10400.0,29.3795,29.3795,29.3494,29.3494,10400.0
2011-10-05 12:00:00,39.03,39.03,39.03,39.03,0.0,29.3494,29.3494,29.3494,29.3494,0.0
2011-10-05 12:05:00,39.03,39.03,39.03,39.03,0.0,29.3494,29.3494,29.3494,29.3494,0.0
2011-10-05 12:10:00,38.98,38.99,38.98,38.99,1300.0,29.3118,29.3193,29.3118,29.3193,1300.0
2011-10-05 12:15:00,38.99,38.99,38.99,38.99,0.0,29.3193,29.3193,29.3193,29.3193,0.0
2011-10-05 12:20:00,38.89,38.9,38.86,38.89,36200.0,29.2441,29.2516,29.2216,29.2441,36200.0
2011-10-05 12:25:00,38.85,38.85,38.85,38.85,5400.0,29.214,29.214,29.214,29.214,5400.0
2011-10-05 12:30:00,38.82,38.83,38.82,38.83,1500.0,29.1915,29.199,29.1915,29.199,1500.0
2011-10-05 12:35:00,38.86,38.86,38.81,38.81,500.0,29.2216,29.2216,29.184,29.184,500.0
2011-10-05 12:40:00,38.79,38.89,38.79,38.83,5500.0,29.1689,29.2441,29.1689,29.199,5500.0
2011-10-05 12:45:00,38.81,38.83,38.81,38.83,200.0,29.184,29.199,29.184,29.199,200.0
2011-10-05 12:50:00,38.92,38.92,38.92,38.92,100.0,29.2667,29.2667,29.2667,29.2667,100.0
2011-10-05 12:55:00,38.92,38.92,38.92,38.92,5800.0,29.2667,29.2667,29.2667,29.2667,5800.0
2011-10-05 13:00:00,38.92,38.92,38.92,38.92,0.0,29.2667,29.2667,29.2667,29.2667,0.0
2011-10-05 13:05:00,39.0,39.02,39.0,39.0,3100.0,29.3268,29.3419,29.3268,29.3268,3100.0
2011-10-05 13:10:00,39.0,39.0,38.99,38.99,700.0,29.3268,29.3268,29.3193,29.3193,700.0
2011-10-05 13:15:00,39.04,39.04,39.04,39.04,300.0,29.3569,29.3569,29.3569,29.3569,300.0
2011-10-05 13:20:00,39.07,39.1,39.05,39.1,300.0,29.3795,29.402,29.3644,29.402,300.0
2011-10-05 13:25:00,39.1,39.1,39.1,39.1,0.0,29.402,29.402,29.402,29.402,0.0
2011-10-05 13:30:00,39.08,39.08,39.08,39.08,500.0,29.387,29.387,29.387,29.387,500.0
2011-10-05 13:35:00,39.08,39.08,39.08,39.08,0.0,29.387,29.387,29.387,29.387,0.0
2011-10-05 13:40:00,39.08,39.08,39.06,39.08,8500.0,29.387,29.387,29.372,29.387,8500.0
2011-10-05 13:45:00,39.12,39.18,39.11,39.11,4800.0,29.4171,29.4622,29.4096,29.4096,4800.0
2011-10-05 13:50:00,39.11,39.11,39.11,39.11,0.0,29.4096,29.4096,29.4096,29.4096,0.0
2011-10-05 13:55:00,39.26,39.29,39.26,39.28,8400.0,29.5224,29.5449,29.5224,29.5374,8400.0
2011-10-05 14:00:00,39.31,39.31,39.26,39.26,500.0,29.56,29.56,29.5224,29.5224,500.0
2011-10-05 14:05:00,39.3,39.3,39.25,39.25,1700.0,29.5524,29.5524,29.5148,29.5148,1700.0
2011-10-05 14:10:00,39.2,39.24,39.2,39.23,3600.0,29.4772,29.5073,29.4772,29.4998,3600.0
2011-10-05 14:15:00,39.23,39.31,39.23,39.3,11400.0,29.4998,29.56,29.4998,29.5524,11400.0
2011-10-05 14:20:00,39.26,39.28,39.25,39.27,2700.0,29.5224,29.5374,29.5148,29.5299,2700.0
2011-10-05 14:25:00,39.27,39.29,39.26,39.26,5900.0,29.5299,29.5449,29.5224,29.5224,5900.0
2011-10-05 14:30:00,39.28,39.28,39.24,39.24,200.0,29.5374,29.5374,29.5073,29.5073,200.0
2011-10-05 14:35:00,39.18,39.18,39.06,39.06,200.0,29.4622,29.4622,29.372,29.372,200.0
2011-10-05 14:40:00,39.15,39.19,39.15,39.19,1800.0,29.4396,29.4697,29.4396,29.4697,1800.0
2011-10-05 14:45:00,39.2,39.32,39.2,39.31,8700.0,29.4772,29.5675,29.4772,29.56,8700.0
2011-10-05 14:50:00,39.29,39.32,39.28,39.28,7900.0,29.5449,29.5675,29.5374,29.5374,7900.0
2011-10-05 14:55:00,39.33,39.33,39.29,39.31,14100.0,29.575,29.575,29.5449,29.56,14100.0
2011-10-05 15:00:00,39.31,39.31,39.31,39.31,0.0,29.56,29.56,29.56,29.56,0.0
2011-10-05 15:05:00,39.31,39.31,39.31,39.31,0.0,29.56,29.56,29.56,29.56,0.0
2011-10-05 15:10:00,39.31,39.31,39.31,39.31,0.0,29.56,29.56,29.56,29.56,0.0
2011-10-05 15:15:00,39.31,39.35,39.27,39.35,77000.0,29.56,29.59,29.5299,29.59,77000.0
2011-10-05 15:20:00,39.35,39.36,39.23,39.25,223700.0,29.59,29.5976,29.4998,29.5148,223700.0
2011-10-05 15:25:00,39.26,39.35,39.26,39.33,114000.0,29.5224,29.59,29.5224,29.575,114000.0
2011-10-05 15:30:00,39.34,39.49,39.34,39.49,34300.0,29.5825,29.6953,29.5825,29.6953,34300.0
2011-10-05 15:35:00,39.54,39.57,39.54,39.57,9600.0,29.7329,29.7555,29.7329,29.7555,9600.0
2011-10-05 15:40:00,39.58,39.58,39.54,39.58,110100.0,29.763,29.763,29.7329,29.763,110100.0
2011-10-05 15:45:00,39.51,39.51,39.42,39.46,500.0,29.7103,29.7103,29.6427,29.6728,500.0
2011-10-05 15:50:00,39.46,39.5,39.46,39.49,6800.0,29.6728,29.7028,29.6728,29.6953,6800.0
2011-10-05 15:55:00,39.52,39.52,39.49,39.52,4600.0,29.7179,29.7179,29.6953,29.7179,4600.0
2011-10-06 09:30:00,39.58,39.58,39.46,39.52,10800.0,29.763,29.763,29.6728,29.7179,10800.0
2011-10-06 09:35:00,39.57,39.65,39.51,39.6,9100.0,29.7555,29.8156,29.7103,29.778,9100.0
2011-10-06 09:40:00,39.59,39.67,39.59,39.6,1500.0,29.7705,29.8307,29.7705,29.778,1500.0
2011-10-06 09:45:00,39.6,39.61,39.42,39.43,7600.0,29.778,29.7855,29.6427,29.6502,7600.0
2011-10-06 09:50:00,39.42,39.43,39.3,39.42,34000.0,29.6427,29.6502,29.5524,29.6427,34000.0
2011-10-06 09:55:00,39.4,39.46,39.3,39.46,23200.0,29.6276,29.6728,29.5524,29.6728,23200.0
2011-10-06 10:00:00,39.44,39.49,39.33,39.49,6500.0,29.6577,29.6953,29.575,29.6953,6500.0
2011-10-06 10:05:00,39.52,39.56,39.47,39.55,27600.0,29.7179,29.7479,29.6803,29.7404,27600.0
2011-10-06 10:10:00,39.54,39.73,39.54,39.72,16600.0,29.7329,29.8758,29.7329,29.8683,16600.0
2011-10-06 10:15:00,39.68,39.71,39.63,39.69,7700.0,29.8382,29.8607,29.8006,29.8457,7700.0
2011-10-06 10:20:00,39.65,39.82,39.65,39.82,11000.0,29.8156,29.9435,29.8156,29.9435,11000.0
2011-10-06 10:25:00,39.78,39.83,39.77,39.82,16700.0,29.9134,29.951,29.9059,29.9435,16700.0
2011-10-06 10:30:00,39.82,39.95,39.81,39.95,5800.0,29.9435,30.0412,29.9359,30.0412,5800.0
2011-10-06 10:35:00,39.97,40.0,39.87,39.94,9100.0,30.0563,30.0788,29.9811,30.0337,9100.0
2011-10-06 10:40:00,39.9,39.94,39.88,39.88,7300.0,30.0036,30.0337,29.9886,29.9886,7300.0
2011-10-06 10:45:00,39.88,39.93,39.77,39.77,6400.0,29.9886,30.0262,29.9059,29.9059,6400.0
2011-10-06 10:50:00,39.82,39.82,39.8,39.81,2900.0,29.9435,29.9435,29.9284,29.9359,2900.0
2011-10-06 10:55:00,39.87,39.88,39.8,39.85,5800.0,29.9811,29.9886,29.9284,29.966,5800.0
2011-10-06 11:00:00,39.86,39.91,39.78,39.88,6400.0,29.9735,30.0111,29.9134,29.9886,6400.0
2011-10-06 11:05:00,39.88,39.97,39.86,39.95,7700.0,29.9886,30.0563,29.9735,30.0412,7700.0
2011-10-06 11:10:00,39.99,40.08,39.98,40.08,2000.0,30.0713,30.139,30.0638,30.139,2000.0
2011-10-06 11:15:00,40.05,40.06,40.01,40.02,7800.0,30.1164,30.1239,30.0863,30.0939,7800.0
2011-10-06 11:20:00,39.99,39.99,39.92,39.94,6100.0,30.0713,30.0713,30.0187,30.0337,6100.0
2011-10-06 11:25:00,39.99,40.09,39.99,40.08,23900.0,30.0713,30.1465,30.0713,30.139,23900.0
2011-10-06 11:30:00,40.08,40.16,40.08,40.15,19700.0,30.139,30.1991,30.139,30.1916,19700.0
2011-10-06 11:35:00,40.11,40.26,40.11,40.26,6900.0,30.1615,30.2743,30.1615,30.2743,6900.0
2011-10-06 11:40:00,40.26,40.26,40.2,40.23,11100.0,30.2743,30.2743,30.2292,30.2518,11100.0
2011-10-06 11:45:00,40.28,40.33,40.18,40.22,5300.0,30.2894,30.327,30.2142,30.2442,5300.0
2011-10-06 11:50:00,40.21,40.24,40.18,40.19,6200.0,30.2367,30.2593,30.2142,30.2217,6200.0
2011-10-06 11:55:00,40.19,40.23,40.18,40.22,6600.0,30.2217,30.2518,30.2142,30.2442,6600.0
2011-10-06 12:00:00,40.21,40.22,40.17,40.17,4600.0,30.2367,30.2442,30.2067,30.2067,4600.0
2011-10-06 12:05:00,40.17,40.2,40.15,40.19,5500.0,30.2067,30.2292,30.1916,30.2217,5500.0
2011-10-06 12:10:00,40.15,40.24,40.15,40.23,10300.0,30.1916,30.2593,30.1916,30.2518,10300.0
2011-10-06 12:15:00,40.23,40.26,40.16,40.24,10400.0,30.2518,30.2743,30.1991,30.2593,10400.0
2011-10-06 12:20:00,40.22,40.28,40.2,40.26,9500.0,30.2442,30.2894,30.2292,30.2743,9500.0
2011-10-06 12:25:00,40.24,40.25,40.19,40.23,2800.0,30.2593,30.2668,30.2217,30.2518,2800.0
2011-10-06 12:30:00,40.23,40.24,40.19,40.21,3700.0,30.2518,30.2593,30.2217,30.2367,3700.0
2011-10-06 12:35:00,40.21,40.22,40.19,40.22,4000.0,30.2367,30.2442,30.2217,30.2442,4000.0
2011-10-06 12:40:00,40.19,40.24,40.17,40.17,6500.0,30.2217,30.2593,30.2067,30.2067,6500.0
2011-10-06 12:45:00,40.16,40.16,40.09,40.16,4900.0,30.1991,30.1991,30.1465,30.1991,4900.0
2011-10-06 12:50:00,40.16,40.16,40.1,40.14,5400.0,30.1991,30.1991,30.154,30.1841,5400.0
2011-10-06 12:55:00,40.14,40.15,40.1,40.1,6600.0,30.1841,30.1916,30.154,30.154,6600.0
2011-10-06 13:00:00,40.09,40.13,40.08,40.1,12200.0,30.1465,30.1766,30.139,30.154,12200.0
2011-10-06 13:05:00,40.1,40.11,40.04,40.11,5100.0,30.154,30.1615,30.1089,30.1615,5100.0
2011-10-06 13:10:00,40.11,40.17,40.11,40.16,4700.0,30.1615,30.2067,30.1615,30.1991,4700.0
2011-10-06 13:15:00,40.16,40.16,40.1,40.1,7100.0,30.1991,30.1991,30.154,30.154,7100.0
2011-10-06 13:20:00,40.11,40.16,40.09,40.15,13600.0,30.1615,30.1991,30.1465,30.1916,13600.0
2011-10-06 13:25:00,40.17,40.18,40.03,40.04,8300.0,30.2067,30.2142,30.1014,30.1089,8300.0
2011-10-06 13:30:00,40.05,40.13,40.03,40.1,5600.0,30.1164,30.1766,30.1014,30.154,5600.0
2011-10-06 13:35:00,40.08,40.1,40.01,40.04,9700.0,30.139,30.154,30.0863,30.1089,9700.0
2011-10-06 13:40:00,40.03,40.08,40.02,40.02,6700.0,30.1014,30.139,30.0939,30.0939,6700.0
2011-10-06 13:45:00,40.02,40.12,40.02,40.11,7400.0,30.0939,30.1691,30.0939,30.1615,7400.0
2011-10-06 13:50:00,40.14,40.19,40.11,40.13,9900.0,30.1841,30.2217,30.1615,30.1766,9900.0
2011-10-06 13:55:00,40.13,40.17,40.12,40.13,7900.0,30.1766,30.2067,30.1691,30.1766,7900.0
2011-10-06 14:00:00,40.13,40.23,40.13,40.2,38200.0,30.1766,30.2518,30.1766,30.2292,38200.0
2011-10-06 14:05:00,40.2,40.29,40.2,40.28,17600.0,30.2292,30.2969,30.2292,30.2894,17600.0
2011-10-06 14:10:00,40.28,40.29,40.25,40.28,4800.0,30.2894,30.2969,30.2668,30.2894,4800.0
2011-10-06 14:15:00,40.27,40.3,40.27,40.3,4100.0,30.2818,30.3044,30.2818,30.3044,4100.0
2011-10-06 14:20:00,40.33,40.38,40.32,40.33,8600.0,30.327,30.3646,30.3194,30.327,8600.0
2011-10-06 14:25:00,40.33,40.33,40.3,40.31,6200.0,30.327,30.327,30.3044,30.3119,6200.0
2011-10-06 14:30:00,40.31,40.35,40.26,40.26,28300.0,30.3119,30.342,30.2743,30.2743,28300.0
2011-10-06 14:35:00,40.24,40.26,40.19,40.25,7200.0,30.2593,30.2743,30.2217,30.2668,7200.0
2011-10-06 14:40:00,40.22,40.25,40.18,40.25,21300.0,30.2442,30.2668,30.2142,30.2668,21300.0
2011-10-06 14:45:00,40.24,40.25,40.2,40.2,12000.0,30.2593,30.2668,30.2292,30.2292,12000.0
2011-10-06 14:50:00,40.2,40.21,40.17,40.21,14600.0,30.2292,30.2367,30.2067,30.2367,14600.0
2011-10-06 14:55:00,40.19,40.23,40.19,40.22,6200.0,30.2217,30.2518,30.2217,30.2442,6200.0
2011-10-06 15:00:00,40.24,40.26,40.19,40.23,26200.0,30.2593,30.2743,30.2217,30.2518,26200.0
2011-10-06 15:05:00,40.25,40.25,40.22,40.25,16900.0,30.2668,30.2668,30.2442,30.2668,16900.0
2011-10-06 15:10:00,40.26,40.3,40.26,40.26,13700.0,30.2743,30.3044,30.2743,30.2743,13700.0
2011-10-06 15:15:00,40.19,40.21,40.15,40.16,5300.0,30.2217,30.2367,30.1916,30.1991,5300.0
2011-10-06 15:20:00,40.17,40.17,40.11,40.13,13500.0,30.2067,30.2067,30.1615,30.1766,13500.0
2011-10-06 15:25:00,40.13,40.18,40.13,40.14,11300.0,30.1766,30.2142,30.1766,30.1841,11300.0
2011-10-06 15:30:00,40.12,40.28,40.11,40.19,11200.0,30.1691,30.2894,30.1615,30.2217,11200.0
2011-10-06 15:35:00,40.19,40.25,40.18,40.25,6200.0,30.2217,30.2668,30.2142,30.2668,6200.0
2011-10-06 15:40:00,40.25,40.37,40.24,40.37,14700.0,30.2668,30.357,30.2593,30.357,14700.0
2011-10-06 15:45:00,40.35,40.35,40.29,40.32,19700.0,30.342,30.342,30.2969,30.3194,19700.0
2011-10-06 15:50:00,40.31,40.38,40.31,40.35,8800.0,30.3119,30.3646,30.3119,30.342,8800.0
2011-10-06 15:55:00,40.35,40.5,40.35,40.44,24600.0,30.342,30.4548,30.342,30.4097,24600.0
2011-10-07 09:30:00,40.88,40.88,40.61,40.62,88900.0,30.7405,30.7405,30.5375,30.545,88900.0
2011-10-07 09:35:00,40.61,40.71,40.59,40.64,47400.0,30.5375,30.6127,30.5225,30.5601,47400.0
2011-10-07 09:40:00,40.64,40.64,40.53,40.56,45400.0,30.5601,30.5601,30.4774,30.4999,45400.0
2011-10-07 09:45:00,40.56,40.59,40.44,40.52,38800.0,30.4999,30.5225,30.4097,30.4698,38800.0
2011-10-07 09:50:00,40.52,40.61,40.44,40.61,19300.0,30.4698,30.5375,30.4097,30.5375,19300.0
2011-10-07 09:55:00,40.61,40.69,40.6,40.66,62900.0,30.5375,30.5977,30.53,30.5751,62900.0
2011-10-07 10:00:00,40.66,40.68,40.51,40.56,52000.0,30.5751,30.5902,30.4623,30.4999,52000.0
2011-10-07 10:05:00,40.56,40.58,40.5,40.51,27500.0,30.4999,30.515,30.4548,30.4623,27500.0
2011-10-07 10:10:00,40.5,40.66,40.46,40.65,20900.0,30.4548,30.5751,30.4247,30.5676,20900.0
2011-10-07 10:15:00,40.68,40.75,40.68,40.75,7900.0,30.5902,30.6428,30.5902,30.6428,7900.0
2011-10-07 10:20:00,40.69,40.72,40.67,40.71,117000.0,30.5977,30.6202,30.5826,30.6127,117000.0
2011-10-07 10:25:00,40.72,40.76,40.68,40.7,27800.0,30.6202,30.6503,30.5902,30.6052,27800.0
2011-10-07 10:30:00,40.71,40.74,40.7,40.71,21800.0,30.6127,30.6353,30.6052,30.6127,21800.0
2011-10-07 10:35:00,40.71,40.72,40.62,40.62,14600.0,30.6127,30.6202,30.545,30.545,14600.0
2011-10-07 10:40:00,40.63,40.63,40.56,40.59,17700.0,30.5526,30.5526,30.4999,30.5225,17700.0
2011-10-07 10:45:00,40.6,40.61,40.55,40.56,19600.0,30.53,30.5375,30.4924,30.4999,19600.0
2011-10-07 10:50:00,40.6,40.63,40.57,40.58,8500.0,30.53,30.5526,30.5074,30.515,8500.0
2011-10-07 10:55:00,40.57,40.59,40.52,40.52,8900.0,30.5074,30.5225,30.4698,30.4698,8900.0
2011-10-07 11:00:00,40.52,40.53,40.49,40.49,36800.0,30.4698,30.4774,30.4473,30.4473,36800.0
2011-10-07 11:05:00,40.49,40.52,40.47,40.48,27200.0,30.4473,30.4698,30.4322,30.4398,27200.0
2011-10-07 11:10:00,40.49,40.5,40.36,40.36,25500.0,30.4473,30.4548,30.3495,30.3495,25500.0
2011-10-07 11:15:00,40.37,40.43,40.37,40.42,9900.0,30.357,30.4022,30.357,30.3946,9900.0
2011-10-07 11:20:00,40.38,40.42,40.33,40.42,13200.0,30.3646,30.3946,30.327,30.3946,13200.0
2011-10-07 11:25:00,40.45,40.5,40.43,40.49,27000.0,30.4172,30.4548,30.4022,30.4473,27000.0
2011-10-07 11:30:00,40.53,40.53,40.45,40.5,7200.0,30.4774,30.4774,30.4172,30.4548,7200.0
2011-10-07 11:35:00,40.47,40.47,40.4,40.4,7600.0,30.4322,30.4322,30.3796,30.3796,7600.0
2011-10-07 11:40:00,40.4,40.52,40.4,40.48,124900.0,30.3796,30.4698,30.3796,30.4398,124900.0
2011-10-07 11:45:00,40.48,40.52,40.45,40.5,13100.0,30.4398,30.4698,30.4172,30.4548,13100.0
2011-10-07 11:50:00,40.49,40.51,40.47,40.49,28800.0,30.4473,30.4623,30.4322,30.4473,28800.0
2011-10-07 11:55:00,40.53,40.53,40.47,40.51,4400.0,30.4774,30.4774,30.4322,30.4623,4400.0
2011-10-07 12:00:00,40.52,40.52,40.33,40.44,19400.0,30.4698,30.4698,30.327,30.4097,19400.0
2011-10-07 12:05:00,40.46,40.5,40.46,40.5,6000.0,30.4247,30.4548,30.4247,30.4548,6000.0
2011-10-07 12:10:00,40.52,40.52,40.35,40.41,1400.0,30.4698,30.4698,30.342,30.3871,1400.0
2011-10-07 12:15:00,40.48,40.48,40.2,40.2,51600.0,30.4398,30.4398,30.2292,30.2292,51600.0
2011-10-07 12:20:00,40.21,40.22,40.12,40.19,22200.0,30.2367,30.2442,30.1691,30.2217,22200.0
2011-10-07 12:25:00,40.15,40.24,40.15,40.22,6600.0,30.1916,30.2593,30.1916,30.2442,6600.0
2011-10-07 12:30:00,40.2,40.2,40.19,40.2,3900.0,30.2292,30.2292,30.2217,30.2292,3900.0
2011-10-07 12:35:00,40.19,40.24,40.19,40.2,6900.0,30.2217,30.2593,30.2217,30.2292,6900.0
2011-10-07 12:40:00,40.18,40.19,40.12,40.16,15600.0,30.2142,30.2217,30.1691,30.1991,15600.0
2011-10-07 12:45:00,40.11,40.19,40.11,40.15,24500.0,30.1615,30.2217,30.1615,30.1916,24500.0
2011-10-07 12:50:00,40.15,40.17,40.05,40.06,6000.0,30.1916,30.2067,30.1164,30.1239,6000.0
2011-10-07 12:55:00,40.05,40.07,40.0,40.04,9500.0,30.1164,30.1315,30.0788,30.1089,9500.0
2011-10-07 13:00:00,40.02,40.07,40.02,40.07,5400.0,30.0939,30.1315,30.0939,30.1315,5400.0
2011-10-07 13:05:00,39.99,39.99,39.96,39.97,5400.0,30.0713,30.0713,30.0487,30.0563,5400.0
2011-10-07 13:10:00,39.99,40.05,39.99,40.04,8000.0,30.0713,30.1164,30.0713,30.1089,8000.0
2011-10-07 13:15:00,40.07,40.08,40.05,40.08,4700.0,30.1315,30.139,30.1164,30.139,4700.0
2011-10-07 13:20:00,40.04,40.09,40.03,40.08,3500.0,30.1089,30.1465,30.1014,30.139,3500.0
2011-10-07 13:25:00,40.1,40.14,40.08,40.08,3800.0,30.154,30.1841,30.139,30.139,3800.0
2011-10-07 13:30:00,40.04,40.07,40.02,40.05,10700.0,30.1089,30.1315,30.0939,30.1164,10700.0
2011-10-07 13:35:00,40.03,40.03,39.99,40.01,3800.0,30.1014,30.1014,30.0713,30.0863,3800.0
2011-10-07 13:40:00,39.98,39.98,39.92,39.92,900.0,30.0638,30.0638,30.0187,30.0187,900.0
2011-10-07 13:45:00,39.93,40.03,39.93,40.02,13000.0,30.0262,30.1014,30.0262,30.0939,13000.0
2011-10-07 13:50:00,40.01,40.03,40.0,40.02,5400.0,30.0863,30.1014,30.0788,30.0939,5400.0
2011-10-07 13:55:00,40.02,40.14,40.02,40.12,5500.0,30.0939,30.1841,30.0939,30.1691,5500.0
2011-10-07 14:00:00,40.13,40.16,40.12,40.16,11300.0,30.1766,30.1991,30.1691,30.1991,11300.0
2011-10-07 14:05:00,40.15,40.18,40.13,40.13,8400.0,30.1916,30.2142,30.1766,30.1766,8400.0
2011-10-07 14:10:00,40.15,40.2,40.1,40.1,22000.0,30.1916,30.2292,30.154,30.154,22000.0
2011-10-07 14:15:00,40.09,40.16,40.04,40.12,29000.0,30.1465,30.1991,30.1089,30.1691,29000.0
2011-10-07 14:20:00,40.13,40.26,40.13,40.24,8900.0,30.1766,30.2743,30.1766,30.2593,8900.0
2011-10-07 14:25:00,40.24,40.29,40.14,40.14,15400.0,30.2593,30.2969,30.1841,30.1841,15400.0
2011-10-07 14:30:00,40.16,40.18,40.14,40.18,2800.0,30.1991,30.2142,30.1841,30.2142,2800.0
2011-10-07 14:35:00,40.22,40.26,40.21,40.22,16400.0,30.2442,30.2743,30.2367,30.2442,16400.0
2011-10-07 14:40:00,40.2,40.2,40.12,40.12,12300.0,30.2292,30.2292,30.1691,30.1691,12300.0
2011-10-07 14:45:00,40.09,40.18,40.09,40.13,18200.0,30.1465,30.2142,30.1465,30.1766,18200.0
2011-10-07 14:50:00,40.13,40.18,40.13,40.15,10900.0,30.1766,30.2142,30.1766,30.1916,10900.0
2011-10-07 14:55:00,40.15,40.22,40.14,40.21,8700.0,30.1916,30.2442,30.1841,30.2367,8700.0
2011-10-07 15:00:00,40.21,40.21,40.15,40.17,9600.0,30.2367,30.2367,30.1916,30.2067,9600.0
2011-10-07 15:05:00,40.17,40.24,40.17,40.24,6800.0,30.2067,30.2593,30.2067,30.2593,6800.0
2011-10-07 15:10:00,40.23,40.3,40.2,40.3,32600.0,30.2518,30.3044,30.2292,30.3044,32600.0
2011-10-07 15:15:00,40.31,40.42,40.31,40.42,7700.0,30.3119,30.3946,30.3119,30.3946,7700.0
2011-10-07 15:20:00,40.38,40.47,40.37,40.47,9500.0,30.3646,30.4322,30.357,30.4322,9500.0
2011-10-07 15:25:00,40.49,40.55,40.44,40.54,11000.0,30.4473,30.4924,30.4097,30.4849,11000.0
2011-10-07 15:30:00,40.49,40.53,40.47,40.47,10700.0,30.4473,30.4774,30.4322,30.4322,10700.0
2011-10-07 15:35:00,40.49,40.5,40.41,40.41,14000.0,30.4473,30.4548,30.3871,30.3871,14000.0
2011-10-07 15:40:00,40.33,40.37,40.29,40.35,72800.0,30.327,30.357,30.2969,30.342,72800.0
2011-10-07 15:45:00,40.34,40.34,40.29,40.33,24600.0,30.3345,30.3345,30.2969,30.327,24600.0
2011-10-07 15:50:00,40.27,40.28,40.06,40.18,12700.0,30.2818,30.2894,30.1239,30.2142,12700.0
2011-10-07 15:55:00,40.16,40.2,40.02,40.07,49600.0,30.1991,30.2292,30.0939,30.1315,49600.0
2011-10-10 09:30:00,41.03,41.09,40.87,41.03,11400.0,30.8533,30.8985,30.733,30.8533,11400.0
2011-10-10 09:35:00,41.04,41.13,40.98,41.13,2400.0,30.8609,30.9285,30.8157,30.9285,2400.0
2011-10-10 09:40:00,41.14,41.17,41.09,41.09,13300.0,30.9361,30.9586,30.8985,30.8985,13300.0
2011-10-10 09:45:00,41.03,41.12,41.03,41.12,1600.0,30.8533,30.921,30.8533,30.921,1600.0
2011-10-10 09:50:00,41.19,41.22,41.19,41.22,300.0,30.9737,30.9962,30.9737,30.9962,300.0
2011-10-10 09:55:00,41.22,41.22,41.21,41.21,200.0,30.9962,30.9962,30.9887,30.9887,200.0
2011-10-10 10:00:00,41.18,41.22,41.18,41.22,400.0,30.9661,30.9962,30.9661,30.9962,400.0
2011-10-10 10:05:00,41.27,41.27,41.27,41.27,700.0,31.0338,31.0338,31.0338,31.0338,700.0
2011-10-10 10:10:00,41.31,41.38,41.31,41.36,4100.0,31.0639,31.1165,31.0639,31.1015,4100.0
2011-10-10 10:15:00,41.36,41.41,41.36,41.41,5000.0,31.1015,31.1391,31.1015,31.1391,5000.0
2011-10-10 10:20:00,41.38,41.43,41.38,41.42,2700.0,31.1165,31.1541,31.1165,31.1466,2700.0
2011-10-10 10:25:00,41.38,41.38,41.38,41.38,200.0,31.1165,31.1165,31.1165,31.1165,200.0
2011-10-10 10:30:00,41.39,41.45,41.39,41.45,500.0,31.1241,31.1692,31.1241,31.1692,500.0
2011-10-10 10:35:00,41.41,41.43,41.41,41.41,1000.0,31.1391,31.1541,31.1391,31.1391,1000.0
2011-10-10 10:40:00,41.4,41.46,41.4,41.46,800.0,31.1316,31.1767,31.1316,31.1767,800.0
2011-10-10 10:45:00,41.49,41.49,41.45,41.47,1100.0,31.1993,31.1993,31.1692,31.1842,1100.0
2011-10-10 10:50:00,41.46,41.46,41.41,41.44,4500.0,31.1767,31.1767,31.1391,31.1617,4500.0
2011-10-10 10:55:00,41.4,41.44,41.4,41.44,400.0,31.1316,31.1617,31.1316,31.1617,400.0
2011-10-10 11:00:00,41.48,41.48,41.44,41.44,1000.0,31.1917,31.1917,31.1617,31.1617,1000.0
2011-10-10 11:05:00,41.44,41.45,41.44,41.44,1500.0,31.1617,31.1692,31.1617,31.1617,1500.0
2011-10-10 11:10:00,41.46,41.46,41.44,41.44,700.0,31.1767,31.1767,31.1617,31.1617,700.0
2011-10-10 11:15:00,41.41,41.41,41.41,41.41,100.0,31.1391,31.1391,31.1391,31.1391,100.0
2011-10-10 11:20:00,41.44,41.44,41.42,41.42,300.0,31.1617,31.1617,31.1466,31.1466,300.0
2011-10-10 11:25:00,41.42,41.42,41.42,41.42,0.0,31.1466,31.1466,31.1466,31.1466,0.0
2011-10-10 11:30:00,41.47,41.47,41.47,41.47,300.0,31.1842,31.1842,31.1842,31.1842,300.0
2011-10-10 11:35:00,41.49,41.5,41.49,41.5,1000.0,31.1993,31.2068,31.1993,31.2068,1000.0
2011-10-10 11:40:00,41.5,41.5,41.5,41.5,0.0,31.2068,31.2068,31.2068,31.2068,0.0
2011-10-10 11:45:00,41.52,41.52,41.45,41.46,6000.0,31.2218,31.2218,31.1692,31.1767,6000.0
2011-10-10 11:50:00,41.44,41.48,41.44,41.47,5900.0,31.1617,31.1917,31.1617,31.1842,5900.0
2011-10-10 11:55:00,41.5,41.5,41.5,41.5,1100.0,31.2068,31.2068,31.2068,31.2068,1100.0
2011-10-10 12:00:00,41.51,41.51,41.48,41.48,4400.0,31.2143,31.2143,31.1917,31.1917,4400.0
2011-10-10 12:05:00,41.49,41.49,41.47,41.47,200.0,31.1993,31.1993,31.1842,31.1842,200.0
2011-10-10 12:10:00,41.51,41.54,41.46,41.54,3400.0,31.2143,31.2368,31.1767,31.2368,3400.0
2011-10-10 12:15:00,41.48,41.51,41.48,41.51,200.0,31.1917,31.2143,31.1917,31.2143,200.0
2011-10-10 12:20:00,41.51,41.51,41.51,41.51,300.0,31.2143,31.2143,31.2143,31.2143,300.0
2011-10-10 12:25:00,41.51,41.51,41.51,41.51,0.0,31.2143,31.2143,31.2143,31.2143,0.0
2011-10-10 12:30:00,41.51,41.51,41.51,41.51,0.0,31.2143,31.2143,31.2143,31.2143,0.0
2011-10-10 12:35:00,41.5,41.5,41.49,41.49,200.0,31.2068,31.2068,31.1993,31.1993,200.0
2011-10-10 12:40:00,41.47,41.51,41.46,41.51,1400.0,31.1842,31.2143,31.1767,31.2143,1400.0
2011-10-10 12:45:00,41.51,41.51,41.51,41.51,0.0,31.2143,31.2143,31.2143,31.2143,0.0
2011-10-10 12:50:00,41.44,41.44,41.44,41.44,100.0,31.1617,31.1617,31.1617,31.1617,100.0
2011-10-10 12:55:00,41.44,41.44,41.44,41.44,0.0,31.1617,31.1617,31.1617,31.1617,0.0
2011-10-10 13:00:00,41.47,41.48,41.47,41.48,3600.0,31.1842,31.1917,31.1842,31.1917,3600.0
2011-10-10 13:05:00,41.48,41.48,41.48,41.48,0.0,31.1917,31.1917,31.1917,31.1917,0.0
2011-10-10 13:10:00,41.47,41.47,41.47,41.47,100.0,31.1842,31.1842,31.1842,31.1842,100.0
2011-10-10 13:15:00,41.48,41.48,41.48,41.48,100.0,31.1917,31.1917,31.1917,31.1917,100.0
2011-10-10 13:20:00,41.54,41.59,41.52,41.52,5400.0,31.2368,31.2744,31.2218,31.2218,5400.0
2011-10-10 13:25:00,41.52,41.52,41.52,41.52,0.0,31.2218,31.2218,31.2218,31.2218,0.0
2011-10-10 13:30:00,41.56,41.56,41.56,41.56,400.0,31.2519,31.2519,31.2519,31.2519,400.0
2011-10-10 13:35:00,41.56,41.56,41.56,41.56,0.0,31.2519,31.2519,31.2519,31.2519,0.0
2011-10-10 13:40:00,41.52,41.52,41.52,41.52,100.0,31.2218,31.2218,31.2218,31.2218,100.0
2011-10-10 13:45:00,41.52,41.52,41.52,41.52,0.0,31.2218,31.2218,31.2218,31.2218,0.0
2011-10-10 13:50:00,41.49,41.49,41.49,41.49,100.0,31.1993,31.1993,31.1993,31.1993,100.0
2011-10-10 13:55:00,41.51,41.51,41.51,41.51,100.0,31.2143,31.2143,31.2143,31.2143,100.0
2011-10-10 14:00:00,41.47,41.47,41.47,41.47,100.0,31.1842,31.1842,31.1842,31.1842,100.0
2011-10-10 14:05:00,41.43,41.49,41.43,41.49,200.0,31.1541,31.1993,31.1541,31.1993,200.0
2011-10-10 14:10:00,41.49,41.49,41.49,41.49,0.0,31.1993,31.1993,31.1993,31.1993,0.0
2011-10-10 14:15:00,41.44,41.46,41.44,41.46,300.0,31.1617,31.1767,31.1617,31.1767,300.0
2011-10-10 14:20:00,41.47,41.48,41.47,41.47,800.0,31.1842,31.1917,31.1842,31.1842,800.0
2011-10-10 14:25:00,41.47,41.47,41.47,41.47,0.0,31.1842,31.1842,31.1842,31.1842,0.0
2011-10-10 14:30:00,41.47,41.47,41.47,41.47,0.0,31.1842,31.1842,31.1842,31.1842,0.0
2011-10-10 14:35:00,41.47,41.47,41.47,41.47,0.0,31.1842,31.1842,31.1842,31.1842,0.0
2011-10-10 14:40:00,41.46,41.46,41.45,41.45,200.0,31.1767,31.1767,31.1692,31.1692,200.0
2011-10-10 14:45:00,41.45,41.45,41.45,41.45,200.0,31.1692,31.1692,31.1692,31.1692,200.0
2011-10-10 14:50:00,41.47,41.47,41.46,41.47,600.0,31.1842,31.1842,31.1767,31.1842,600.0
2011-10-10 14:55:00,41.45,41.45,41.45,41.45,1100.0,31.1692,31.1692,31.1692,31.1692,1100.0
2011-10-10 15:00:00,41.42,41.5,41.42,41.45,85100.0,31.1466,31.2068,31.1466,31.1692,85100.0
2011-10-10 15:05:00,41.45,41.45,41.45,41.45,0.0,31.1692,31.1692,31.1692,31.1692,0.0
2011-10-10 15:10:00,41.41,41.41,41.32,41.32,600.0,31.1391,31.1391,31.0714,31.0714,600.0
2011-10-10 15:15:00,41.42,41.42,41.36,41.36,3000.0,31.1466,31.1466,31.1015,31.1015,3000.0
2011-10-10 15:20:00,41.31,41.31,41.31,41.31,100.0,31.0639,31.0639,31.0639,31.0639,100.0
2011-10-10 15:25:00,41.29,41.4,41.29,41.35,24900.0,31.0489,31.1316,31.0489,31.094,24900.0
2011-10-10 15:30:00,41.33,41.42,41.31,41.42,2200.0,31.0789,31.1466,31.0639,31.1466,2200.0
2011-10-10 15:35:00,41.38,41.41,41.33,41.37,4000.0,31.1165,31.1391,31.0789,31.109,4000.0
2011-10-10 15:40:00,41.36,41.46,41.36,41.46,8800.0,31.1015,31.1767,31.1015,31.1767,8800.0
2011-10-10 15:45:00,41.47,41.48,41.45,41.48,20600.0,31.1842,31.1917,31.1692,31.1917,20600.0
2011-10-10 15:50:00,41.48,41.6,41.48,41.6,1900.0,31.1917,31.282,31.1917,31.282,1900.0
2011-10-10 15:55:00,41.62,41.64,41.57,41.64,8600.0,31.297,31.312,31.2594,31.312,8600.0
2011-10-11 09:30:00,41.35,41.35,41.17,41.19,19600.0,31.094,31.094,30.9586,30.9737,19600.0
2011-10-11 09:35:00,41.18,41.26,41.18,41.23,5400.0,30.9661,31.0263,30.9661,31.0037,5400.0
2011-10-11 09:40:00,41.24,41.25,41.18,41.23,700.0,31.0113,31.0188,30.9661,31.0037,700.0
2011-10-11 09:45:00,41.22,41.28,41.2,41.28,3300.0,30.9962,31.0413,30.9812,31.0413,3300.0
2011-10-11 09:50:00,41.33,41.34,41.32,41.33,3400.0,31.0789,31.0865,31.0714,31.0789,3400.0
2011-10-11 09:55:00,41.31,41.31,41.28,41.3,800.0,31.0639,31.0639,31.0413,31.0564,800.0
2011-10-11 10:00:00,41.28,41.28,41.2,41.22,1800.0,31.0413,31.0413,30.9812,30.9962,1800.0
2011-10-11 10:05:00,41.24,41.24,41.22,41.22,400.0,31.0113,31.0113,30.9962,30.9962,400.0
2011-10-11 10:10:00,41.32,41.37,41.31,41.37,1600.0,31.0714,31.109,31.0639,31.109,1600.0
2011-10-11 10:15:00,41.37,41.37,41.36,41.36,500.0,31.109,31.109,31.1015,31.1015,500.0
2011-10-11 10:20:00,41.35,41.47,41.35,41.46,4700.0,31.094,31.1842,31.094,31.1767,4700.0
2011-10-11 10:25:00,41.44,41.49,41.44,41.49,600.0,31.1617,31.1993,31.1617,31.1993,600.0
2011-10-11 10:30:00,41.48,41.48,41.48,41.48,100.0,31.1917,31.1917,31.1917,31.1917,100.0
2011-10-11 10:35:00,41.49,41.49,41.49,41.49,300.0,31.1993,31.1993,31.1993,31.1993,300.0
2011-10-11 10:40:00,41.52,41.53,41.52,41.53,3500.0,31.2218,31.2293,31.2218,31.2293,3500.0
2011-10-11 10:45:00,41.65,41.65,41.58,41.64,5900.0,31.3196,31.3196,31.2669,31.312,5900.0
2011-10-11 10:50:00,41.57,41.57,41.57,41.57,100.0,31.2594,31.2594,31.2594,31.2594,100.0
2011-10-11 10:55:00,41.52,41.53,41.52,41.53,21100.0,31.2218,31.2293,31.2218,31.2293,21100.0
2011-10-11 11:00:00,41.53,41.53,41.53,41.53,0.0,31.2293,31.2293,31.2293,31.2293,0.0
2011-10-11 11:05:00,41.52,41.55,41.52,41.55,12400.0,31.2218,31.2444,31.2218,31.2444,12400.0
2011-10-11 11:10:00,41.55,41.55,41.52,41.52,3100.0,31.2444,31.2444,31.2218,31.2218,3100.0
2011-10-11 11:15:00,41.52,41.53,41.51,41.53,230400.0,31.2218,31.2293,31.2143,31.2293,230400.0
2011-10-11 11:20:00,41.52,41.53,41.46,41.48,51700.0,31.2218,31.2293,31.1767,31.1917,51700.0
2011-10-11 11:25:00,41.49,41.49,41.49,41.49,500.0,31.1993,31.1993,31.1993,31.1993,500.0
2011-10-11 11:30:00,41.56,41.56,41.56,41.56,200.0,31.2519,31.2519,31.2519,31.2519,200.0
2011-10-11 11:35:00,41.59,41.6,41.57,41.59,8600.0,31.2744,31.282,31.2594,31.2744,8600.0
2011-10-11 11:40:00,41.59,41.59,41.59,41.59,0.0,31.2744,31.2744,31.2744,31.2744,0.0
2011-10-11 11:45:00,41.61,41.62,41.61,41.62,1200.0,31.2895,31.297,31.2895,31.297,1200.0
2011-10-11 11:50:00,41.63,41.63,41.61,41.61,3200.0,31.3045,31.3045,31.2895,31.2895,3200.0
2011-10-11 11:55:00,41.62,41.66,41.61,41.66,6500.0,31.297,31.3271,31.2895,31.3271,6500.0
2011-10-11 12:00:00,41.68,41.68,41.61,41.61,5900.0,31.3421,31.3421,31.2895,31.2895,5900.0
2011-10-11 12:05:00,41.6,41.67,41.6,41.67,5100.0,31.282,31.3346,31.282,31.3346,5100.0
2011-10-11 12:10:00,41.68,41.7,41.66,41.7,4700.0,31.3421,31.3572,31.3271,31.3572,4700.0
2011-10-11 12:15:00,41.67,41.68,41.66,41.66,3700.0,31.3346,31.3421,31.3271,31.3271,3700.0
2011-10-11 12:20:00,41.65,41.65,41.65,41.65,100.0,31.3196,31.3196,31.3196,31.3196,100.0
2011-10-11 12:25:00,41.65,41.65,41.65,41.65,0.0,31.3196,31.3196,31.3196,31.3196,0.0
2011-10-11 12:30:00,41.6,41.6,41.6,41.6,1000.0,31.282,31.282,31.282,31.282,1000.0
2011-10-11 12:35:00,41.58,41.6,41.49,41.5,2400.0,31.2669,31.282,31.1993,31.2068,2400.0
2011-10-11 12:40:00,41.5,41.52,41.5,41.52,1100.0,31.2068,31.2218,31.2068,31.2218,1100.0
2011-10-11 12:45:00,41.49,41.49,41.49,41.49,100.0,31.1993,31.1993,31.1993,31.1993,100.0
2011-10-11 12:50:00,41.49,41.49,41.49,41.49,100.0,31.1993,31.1993,31.1993,31.1993,100.0
2011-10-11 12:55:00,41.52,41.55,41.52,41.54,800.0,31.2218,31.2444,31.2218,31.2368,800.0
2011-10-11 13:00:00,41.53,41.53,41.51,41.51,300.0,31.2293,31.2293,31.2143,31.2143,300.0
2011-10-11 13:05:00,41.54,41.54,41.51,41.52,1100.0,31.2368,31.2368,31.2143,31.2218,1100.0
2011-10-11 13:10:00,41.51,41.51,41.41,41.41,1200.0,31.2143,31.2143,31.1391,31.1391,1200.0
2011-10-11 13:15:00,41.48,41.52,41.48,41.51,5300.0,31.1917,31.2218,31.1917,31.2143,5300.0
2011-10-11 13:20:00,41.55,41.55,41.53,41.53,200.0,31.2444,31.2444,31.2293,31.2293,200.0
2011-10-11 13:25:00,41.52,41.58,41.52,41.58,1200.0,31.2218,31.2669,31.2218,31.2669,1200.0
2011-10-11 13:30:00,41.59,41.59,41.57,41.57,1200.0,31.2744,31.2744,31.2594,31.2594,1200.0
2011-10-11 13:35:00,41.56,41.6,41.56,41.57,6200.0,31.2519,31.282,31.2519,31.2594,6200.0
2011-10-11 13:40:00,41.57,41.58,41.53,41.55,4700.0,31.2594,31.2669,31.2293,31.2444,4700.0
2011-10-11 13:45:00,41.58,41.6,41.57,41.6,1500.0,31.2669,31.282,31.2594,31.282,1500.0
2011-10-11 13:50:00,41.54,41.66,41.54,41.66,1300.0,31.2368,31.3271,31.2368,31.3271,1300.0
2011-10-11 13:55:00,41.66,41.66,41.66,41.66,100.0,31.3271,31.3271,31.3271,31.3271,100.0
2011-10-11 14:00:00,41.68,41.68,41.67,41.67,300.0,31.3421,31.3421,31.3346,31.3346,300.0
2011-10-11 14:05:00,41.62,41.65,41.62,41.65,2700.0,31.297,31.3196,31.297,31.3196,2700.0
2011-10-11 14:10:00,41.65,41.65,41.65,41.65,200.0,31.3196,31.3196,31.3196,31.3196,200.0
2011-10-11 14:15:00,41.61,41.65,41.61,41.65,1200.0,31.2895,31.3196,31.2895,31.3196,1200.0
2011-10-11 14:20:00,41.65,41.65,41.53,41.53,1500.0,31.3196,31.3196,31.2293,31.2293,1500.0
2011-10-11 14:25:00,41.56,41.57,41.51,41.51,300.0,31.2519,31.2594,31.2143,31.2143,300.0
2011-10-11 14:30:00,41.5,41.58,41.5,41.55,11800.0,31.2068,31.2669,31.2068,31.2444,11800.0
2011-10-11 14:35:00,41.51,41.52,41.51,41.51,400.0,31.2143,31.2218,31.2143,31.2143,400.0
2011-10-11 14:40:00,41.52,41.54,41.48,41.54,1200.0,31.2218,31.2368,31.1917,31.2368,1200.0
2011-10-11 14:45:00,41.5,41.5,41.47,41.47,300.0,31.2068,31.2068,31.1842,31.1842,300.0
2011-10-11 14:50:00,41.48,41.51,41.48,41.48,2400.0,31.1917,31.2143,31.1917,31.1917,2400.0
2011-10-11 14:55:00,41.5,41.55,41.5,41.55,200.0,31.2068,31.2444,31.2068,31.2444,200.0
2011-10-11 15:00:00,41.57,41.64,41.57,41.64,1800.0,31.2594,31.312,31.2594,31.312,1800.0
2011-10-11 15:05:00,41.63,41.65,41.61,41.65,6000.0,31.3045,31.3196,31.2895,31.3196,6000.0
2011-10-11 15:10:00,41.64,41.65,41.62,41.64,1300.0,31.312,31.3196,31.297,31.312,1300.0
2011-10-11 15:15:00,41.67,41.68,41.61,41.62,900.0,31.3346,31.3421,31.2895,31.297,900.0
2011-10-11 15:20:00,41.59,41.62,41.58,41.59,1400.0,31.2744,31.297,31.2669,31.2744,1400.0
2011-10-11 15:25:00,41.6,41.6,41.55,41.55,800.0,31.282,31.282,31.2444,31.2444,800.0
2011-10-11 15:30:00,41.56,41.68,41.56,41.67,5500.0,31.2519,31.3421,31.2519,31.3346,5500.0
2011-10-11 15:35:00,41.68,41.68,41.63,41.63,3500.0,31.3421,31.3421,31.3045,31.3045,3500.0
2011-10-11 15:40:00,41.67,41.67,41.63,41.63,2200.0,31.3346,31.3346,31.3045,31.3045,2200.0
2011-10-11 15:45:00,41.59,41.68,41.59,41.66,9700.0,31.2744,31.3421,31.2744,31.3271,9700.0
2011-10-11 15:50:00,41.62,41.66,41.6,41.6,2200.0,31.297,31.3271,31.282,31.282,2200.0
2011-10-11 15:55:00,41.56,41.62,41.55,41.62,10500.0,31.2519,31.297,31.2444,31.297,10500.0
2011-10-12 09:30:00,42.19,42.22,42.12,42.12,11400.0,31.7256,31.7482,31.673,31.673,11400.0
2011-10-12 09:35:00,42.14,42.17,42.11,42.15,10300.0,31.688,31.7106,31.6655,31.6956,10300.0
2011-10-12 09:40:00,42.14,42.23,42.14,42.22,2100.0,31.688,31.7557,31.688,31.7482,2100.0
2011-10-12 09:45:00,42.24,42.24,42.13,42.14,2600.0,31.7632,31.7632,31.6805,31.688,2600.0
2011-10-12 09:50:00,42.18,42.21,42.14,42.21,2200.0,31.7181,31.7407,31.688,31.7407,2200.0
2011-10-12 09:55:00,42.2,42.27,42.18,42.25,8200.0,31.7332,31.7858,31.7181,31.7707,8200.0
2011-10-12 10:00:00,42.27,42.27,42.24,42.25,2400.0,31.7858,31.7858,31.7632,31.7707,2400.0
2011-10-12 10:05:00,42.24,42.27,42.24,42.27,900.0,31.7632,31.7858,31.7632,31.7858,900.0
2011-10-12 10:10:00,42.31,42.36,42.28,42.34,2200.0,31.8159,31.8535,31.7933,31.8384,2200.0
2011-10-12 10:15:00,42.37,42.42,42.37,42.42,4200.0,31.861,31.8986,31.861,31.8986,4200.0
2011-10-12 10:20:00,42.41,42.43,42.38,42.42,20900.0,31.8911,31.9061,31.8685,31.8986,20900.0
2011-10-12 10:25:00,42.41,42.41,42.36,42.38,41300.0,31.8911,31.8911,31.8535,31.8685,41300.0
2011-10-12 10:30:00,42.38,42.41,42.36,42.41,4100.0,31.8685,31.8911,31.8535,31.8911,4100.0
2011-10-12 10:35:00,42.4,42.46,42.4,42.46,8400.0,31.8835,31.9287,31.8835,31.9287,8400.0
2011-10-12 10:40:00,42.47,42.47,42.41,42.41,4200.0,31.9362,31.9362,31.8911,31.8911,4200.0
2011-10-12 10:45:00,42.42,42.42,42.35,42.36,3800.0,31.8986,31.8986,31.8459,31.8535,3800.0
2011-10-12 10:50:00,42.34,42.34,42.26,42.29,18500.0,31.8384,31.8384,31.7783,31.8008,18500.0
2011-10-12 10:55:00,42.31,42.31,42.27,42.27,2700.0,31.8159,31.8159,31.7858,31.7858,2700.0
2011-10-12 11:00:00,42.29,42.32,42.29,42.31,1700.0,31.8008,31.8234,31.8008,31.8159,1700.0
2011-10-12 11:05:00,42.31,42.32,42.3,42.32,2000.0,31.8159,31.8234,31.8083,31.8234,2000.0
2011-10-12 11:10:00,42.34,42.36,42.33,42.34,9900.0,31.8384,31.8535,31.8309,31.8384,9900.0
2011-10-12 11:15:00,42.36,42.44,42.36,42.44,15900.0,31.8535,31.9136,31.8535,31.9136,15900.0
2011-10-12 11:20:00,42.42,42.43,42.4,42.4,15600.0,31.8986,31.9061,31.8835,31.8835,15600.0
2011-10-12 11:25:00,42.41,42.42,42.4,42.4,1900.0,31.8911,31.8986,31.8835,31.8835,1900.0
2011-10-12 11:30:00,42.41,42.45,42.41,42.45,1100.0,31.8911,31.9211,31.8911,31.9211,1100.0
2011-10-12 11:35:00,42.46,42.47,42.45,42.45,2800.0,31.9287,31.9362,31.9211,31.9211,2800.0
2011-10-12 11:40:00,42.47,42.47,42.45,42.46,700.0,31.9362,31.9362,31.9211,31.9287,700.0
2011-10-12 11:45:00,42.45,42.45,42.4,42.4,1300.0,31.9211,31.9211,31.8835,31.8835,1300.0
2011-10-12 11:50:00,42.4,42.43,42.4,42.43,12200.0,31.8835,31.9061,31.8835,31.9061,12200.0
2011-10-12 11:55:00,42.42,42.46,42.4,42.4,11300.0,31.8986,31.9287,31.8835,31.8835,11300.0
2011-10-12 12:00:00,42.41,42.44,42.41,42.43,900.0,31.8911,31.9136,31.8911,31.9061,900.0
2011-10-12 12:05:00,42.43,42.44,42.4,42.4,9500.0,31.9061,31.9136,31.8835,31.8835,9500.0
2011-10-12 12:10:00,42.4,42.41,42.38,42.41,13800.0,31.8835,31.8911,31.8685,31.8911,13800.0
2011-10-12 12:15:00,42.42,42.43,42.4,42.41,800.0,31.8986,31.9061,31.8835,31.8911,800.0
2011-10-12 12:20:00,42.41,42.45,42.41,42.43,1000.0,31.8911,31.9211,31.8911,31.9061,1000.0
2011-10-12 12:25:00,42.44,42.44,42.41,42.44,1200.0,31.9136,31.9136,31.8911,31.9136,1200.0
2011-10-12 12:30:00,42.44,42.46,42.44,42.46,1300.0,31.9136,31.9287,31.9136,31.9287,1300.0
2011-10-12 12:35:00,42.48,42.48,42.45,42.45,1100.0,31.9437,31.9437,31.9211,31.9211,1100.0
2011-10-12 12:40:00,42.47,42.47,42.44,42.44,700.0,31.9362,31.9362,31.9136,31.9136,700.0
2011-10-12 12:45:00,42.43,42.48,42.43,42.48,1000.0,31.9061,31.9437,31.9061,31.9437,1000.0
2011-10-12 12:50:00,42.46,42.52,42.46,42.52,3000.0,31.9287,31.9738,31.9287,31.9738,3000.0
2011-10-12 12:55:00,42.52,42.53,42.52,42.53,1000.0,31.9738,31.9813,31.9738,31.9813,1000.0
2011-10-12 13:00:00,42.54,42.6,42.54,42.6,1200.0,31.9888,32.0339,31.9888,32.0339,1200.0
2011-10-12 13:05:00,42.58,42.59,42.56,42.56,900.0,32.0189,32.0264,32.0039,32.0039,900.0
2011-10-12 13:10:00,42.58,42.6,42.53,42.53,2600.0,32.0189,32.0339,31.9813,31.9813,2600.0
2011-10-12 13:15:00,42.55,42.57,42.55,42.57,700.0,31.9963,32.0114,31.9963,32.0114,700.0
2011-10-12 13:20:00,42.6,42.61,42.57,42.57,13100.0,32.0339,32.0415,32.0114,32.0114,13100.0
2011-10-12 13:25:00,42.55,42.58,42.55,42.55,1100.0,31.9963,32.0189,31.9963,31.9963,1100.0
2011-10-12 13:30:00,42.56,42.61,42.56,42.57,2800.0,32.0039,32.0415,32.0039,32.0114,2800.0
2011-10-12 13:35:00,42.59,42.61,42.57,42.59,700.0,32.0264,32.0415,32.0114,32.0264,700.0
2011-10-12 13:40:00,42.6,42.63,42.6,42.61,4400.0,32.0339,32.0565,32.0339,32.0415,4400.0
2011-10-12 13:45:00,42.6,42.6,42.56,42.56,2200.0,32.0339,32.0339,32.0039,32.0039,2200.0
2011-10-12 13:50:00,42.55,42.55,42.54,42.54,1100.0,31.9963,31.9963,31.9888,31.9888,1100.0
2011-10-12 13:55:00,42.55,42.56,42.55,42.55,1500.0,31.9963,32.0039,31.9963,31.9963,1500.0
2011-10-12 14:00:00,42.58,42.59,42.55,42.59,17800.0,32.0189,32.0264,31.9963,32.0264,17800.0
2011-10-12 14:05:00,42.61,42.66,42.6,42.64,29500.0,32.0415,32.0791,32.0339,32.064,29500.0
2011-10-12 14:10:00,42.67,42.68,42.66,42.67,1200.0,32.0866,32.0941,32.0791,32.0866,1200.0
2011-10-12 14:15:00,42.68,42.68,42.61,42.61,5300.0,32.0941,32.0941,32.0415,32.0415,5300.0
2011-10-12 14:20:00,42.6,42.64,42.6,42.64,1000.0,32.0339,32.064,32.0339,32.064,1000.0
2011-10-12 14:25:00,42.63,42.66,42.61,42.64,7800.0,32.0565,32.0791,32.0415,32.064,7800.0
2011-10-12 14:30:00,42.66,42.71,42.66,42.71,1800.0,32.0791,32.1167,32.0791,32.1167,1800.0
2011-10-12 14:35:00,42.7,42.7,42.63,42.64,4300.0,32.1091,32.1091,32.0565,32.064,4300.0
2011-10-12 14:40:00,42.65,42.67,42.62,42.63,3300.0,32.0715,32.0866,32.049,32.0565,3300.0
2011-10-12 14:45:00,42.63,42.63,42.59,42.63,900.0,32.0565,32.0565,32.0264,32.0565,900.0
2011-10-12 14:50:00,42.64,42.64,42.58,42.58,500.0,32.064,32.064,32.0189,32.0189,500.0
2011-10-12 14:55:00,42.56,42.56,42.46,42.46,13300.0,32.0039,32.0039,31.9287,31.9287,13300.0
2011-10-12 15:00:00,42.48,42.52,42.46,42.47,2000.0,31.9437,31.9738,31.9287,31.9362,2000.0
2011-10-12 15:05:00,42.45,42.49,42.44,42.49,2700.0,31.9211,31.9512,31.9136,31.9512,2700.0
2011-10-12 15:10:00,42.46,42.52,42.45,42.51,1600.0,31.9287,31.9738,31.9211,31.9663,1600.0
2011-10-12 15:15:00,42.5,42.5,42.41,42.44,2000.0,31.9587,31.9587,31.8911,31.9136,2000.0
2011-10-12 15:20:00,42.46,42.49,42.4,42.45,3700.0,31.9287,31.9512,31.8835,31.9211,3700.0
2011-10-12 15:25:00,42.42,42.5,42.4,42.49,16500.0,31.8986,31.9587,31.8835,31.9512,16500.0
2011-10-12 15:30:00,42.5,42.51,42.47,42.5,3200.0,31.9587,31.9663,31.9362,31.9587,3200.0
2011-10-12 15:35:00,42.45,42.52,42.45,42.52,3700.0,31.9211,31.9738,31.9211,31.9738,3700.0
2011-10-12 15:40:00,42.51,42.53,42.51,42.53,1600.0,31.9663,31.9813,31.9663,31.9813,1600.0
2011-10-12 15:45:00,42.53,42.53,42.29,42.36,2400.0,31.9813,31.9813,31.8008,31.8535,2400.0
2011-10-12 15:50:00,42.32,42.37,42.28,42.29,2000.0,31.8234,31.861,31.7933,31.8008,2000.0
2011-10-12 15:55:00,42.32,42.34,42.24,42.3,5300.0,31.8234,31.8384,31.7632,31.8083,5300.0
2011-10-13 09:30:00,42.04,42.04,41.89,41.99,9700.0,31.6128,31.6128,31.5,31.5752,9700.0
2011-10-13 09:35:00,41.99,41.99,41.99,41.99,0.0,31.5752,31.5752,31.5752,31.5752,0.0
2011-10-13 09:40:00,41.87,41.87,41.87,41.87,200.0,31.485,31.485,31.485,31.485,200.0
2011-10-13 09:45:00,41.79,41.87,41.79,41.87,4000.0,31.4248,31.485,31.4248,31.485,4000.0
2011-10-13 09:50:00,41.81,41.81,41.74,41.75,2200.0,31.4399,31.4399,31.3872,31.3948,2200.0
2011-10-13 09:55:00,41.67,41.67,41.67,41.67,100.0,31.3346,31.3346,31.3346,31.3346,100.0
2011-10-13 10:00:00,41.77,41.79,41.77,41.79,1900.0,31.4098,31.4248,31.4098,31.4248,1900.0
2011-10-13 10:05:00,41.71,41.71,41.71,41.71,11000.0,31.3647,31.3647,31.3647,31.3647,11000.0
2011-10-13 10:10:00,41.77,41.77,41.77,41.77,500.0,31.4098,31.4098,31.4098,31.4098,500.0
2011-10-13 10:15:00,41.78,41.82,41.7,41.7,188000.0,31.4173,31.4474,31.3572,31.3572,188000.0
2011-10-13 10:20:00,41.7,41.72,41.67,41.7,8400.0,31.3572,31.3722,31.3346,31.3572,8400.0
2011-10-13 10:25:00,41.81,41.84,41.81,41.84,15600.0,31.4399,31.4624,31.4399,31.4624,15600.0
2011-10-13 10:30:00,41.83,41.86,41.83,41.86,500.0,31.4549,31.4775,31.4549,31.4775,500.0
2011-10-13 10:35:00,41.86,41.86,41.83,41.84,6400.0,31.4775,31.4775,31.4549,31.4624,6400.0
2011-10-13 10:40:00,41.82,41.87,41.82,41.82,3600.0,31.4474,31.485,31.4474,31.4474,3600.0
2011-10-13 10:45:00,41.79,41.8,41.73,41.73,7000.0,31.4248,31.4324,31.3797,31.3797,7000.0
2011-10-13 10:50:00,41.74,41.81,41.74,41.75,13900.0,31.3872,31.4399,31.3872,31.3948,13900.0
2011-10-13 10:55:00,41.77,41.8,41.69,41.69,9100.0,31.4098,31.4324,31.3496,31.3496,9100.0
2011-10-13 11:00:00,41.69,41.78,41.67,41.78,13600.0,31.3496,31.4173,31.3346,31.4173,13600.0
2011-10-13 11:05:00,41.81,41.81,41.71,41.71,1600.0,31.4399,31.4399,31.3647,31.3647,1600.0
2011-10-13 11:10:00,41.75,41.83,41.74,41.82,2400.0,31.3948,31.4549,31.3872,31.4474,2400.0
2011-10-13 11:15:00,41.82,41.83,41.68,41.68,3800.0,31.4474,31.4549,31.3421,31.3421,3800.0
2011-10-13 11:20:00,41.71,41.81,41.71,41.8,2000.0,31.3647,31.4399,31.3647,31.4324,2000.0
2011-10-13 11:25:00,41.78,41.83,41.76,41.8,5500.0,31.4173,31.4549,31.4023,31.4324,5500.0
2011-10-13 11:30:00,41.78,41.89,41.78,41.87,10200.0,31.4173,31.5,31.4173,31.485,10200.0
2011-10-13 11:35:00,41.89,41.91,41.87,41.87,1200.0,31.5,31.5151,31.485,31.485,1200.0
2011-10-13 11:40:00,41.93,41.93,41.87,41.9,7800.0,31.5301,31.5301,31.485,31.5076,7800.0
2011-10-13 11:45:00,41.92,41.94,41.91,41.94,6300.0,31.5226,31.5376,31.5151,31.5376,6300.0
2011-10-13 11:50:00,41.88,41.88,41.86,41.87,1200.0,31.4925,31.4925,31.4775,31.485,1200.0
2011-10-13 11:55:00,41.92,41.92,41.92,41.92,200.0,31.5226,31.5226,31.5226,31.5226,200.0
2011-10-13 12:00:00,41.92,41.92,41.92,41.92,0.0,31.5226,31.5226,31.5226,31.5226,0.0
2011-10-13 12:05:00,41.92,41.92,41.92,41.92,0.0,31.5226,31.5226,31.5226,31.5226,0.0
2011-10-13 12:10:00,41.88,41.88,41.85,41.85,3500.0,31.4925,31.4925,31.47,31.47,3500.0
2011-10-13 12:15:00,41.85,41.85,41.85,41.85,0.0,31.47,31.47,31.47,31.47,0.0
2011-10-13 12:20:00,41.85,41.85,41.85,41.85,0.0,31.47,31.47,31.47,31.47,0.0
2011-10-13 12:25:00,41.85,41.85,41.85,41.85,0.0,31.47,31.47,31.47,31.47,0.0
2011-10-13 12:30:00,41.81,41.81,41.78,41.78,8400.0,31.4399,31.4399,31.4173,31.4173,8400.0
2011-10-13 12:35:00,41.8,41.82,41.8,41.82,6200.0,31.4324,31.4474,31.4324,31.4474,6200.0
2011-10-13 12:40:00,41.83,41.83,41.82,41.83,3600.0,31.4549,31.4549,31.4474,31.4549,3600.0
2011-10-13 12:45:00,41.84,41.88,41.84,41.87,1600.0,31.4624,31.4925,31.4624,31.485,1600.0
2011-10-13 12:50:00,41.87,41.89,41.86,41.89,900.0,31.485,31.5,31.4775,31.5,900.0
2011-10-13 12:55:00,41.89,41.93,41.88,41.92,3000.0,31.5,31.5301,31.4925,31.5226,3000.0
2011-10-13 13:00:00,41.92,41.92,41.88,41.89,700.0,31.5226,31.5226,31.4925,31.5,700.0
2011-10-13 13:05:00,41.86,41.96,41.84,41.96,1700.0,31.4775,31.5527,31.4624,31.5527,1700.0
2011-10-13 13:10:00,41.99,42.03,41.99,42.02,17400.0,31.5752,31.6053,31.5752,31.5978,17400.0
2011-10-13 13:15:00,42.0,42.0,42.0,42.0,100.0,31.5828,31.5828,31.5828,31.5828,100.0
2011-10-13 13:20:00,41.98,41.98,41.98,41.98,700.0,31.5677,31.5677,31.5677,31.5677,700.0
2011-10-13 13:25:00,42.06,42.09,42.06,42.06,800.0,31.6279,31.6504,31.6279,31.6279,800.0
2011-10-13 13:30:00,42.1,42.12,42.08,42.12,6800.0,31.658,31.673,31.6429,31.673,6800.0
2011-10-13 13:35:00,42.11,42.14,42.1,42.12,5800.0,31.6655,31.688,31.658,31.673,5800.0
2011-10-13 13:40:00,42.08,42.1,42.07,42.1,7300.0,31.6429,31.658,31.6354,31.658,7300.0
2011-10-13 13:45:00,42.14,42.14,42.11,42.11,2400.0,31.688,31.688,31.6655,31.6655,2400.0
2011-10-13 13:50:00,42.09,42.09,42.06,42.06,2300.0,31.6504,31.6504,31.6279,31.6279,2300.0
2011-10-13 13:55:00,42.06,42.06,42.06,42.06,1000.0,31.6279,31.6279,31.6279,31.6279,1000.0
2011-10-13 14:00:00,42.06,42.06,42.06,42.06,0.0,31.6279,31.6279,31.6279,31.6279,0.0
2011-10-13 14:05:00,42.06,42.06,42.06,42.06,0.0,31.6279,31.6279,31.6279,31.6279,0.0
2011-10-13 14:10:00,42.06,42.06,42.06,42.06,0.0,31.6279,31.6279,31.6279,31.6279,0.0
2011-10-13 14:15:00,42.03,42.07,42.03,42.07,1500.0,31.6053,31.6354,31.6053,31.6354,1500.0
2011-10-13 14:20:00,42.07,42.13,42.07,42.07,2400.0,31.6354,31.6805,31.6354,31.6354,2400.0
2011-10-13 14:25:00,42.0,42.03,42.0,42.03,500.0,31.5828,31.6053,31.5828,31.6053,500.0
2011-10-13 14:30:00,42.03,42.06,42.03,42.06,700.0,31.6053,31.6279,31.6053,31.6279,700.0
2011-10-13 14:35:00,42.05,42.05,42.05,42.05,200.0,31.6204,31.6204,31.6204,31.6204,200.0
2011-10-13 14:40:00,42.04,42.06,42.03,42.06,3300.0,31.6128,31.6279,31.6053,31.6279,3300.0
2011-10-13 14:45:00,42.1,42.18,42.1,42.18,3600.0,31.658,31.7181,31.658,31.7181,3600.0
2011-10-13 14:50:00,42.23,42.23,42.18,42.18,2600.0,31.7557,31.7557,31.7181,31.7181,2600.0
2011-10-13 14:55:00,42.2,42.2,42.17,42.17,300.0,31.7332,31.7332,31.7106,31.7106,300.0
2011-10-13 15:00:00,42.17,42.17,42.17,42.17,0.0,31.7106,31.7106,31.7106,31.7106,0.0
2011-10-13 15:05:00,42.23,42.26,42.23,42.26,9800.0,31.7557,31.7783,31.7557,31.7783,9800.0
2011-10-13 15:10:00,42.23,42.27,42.22,42.27,1800.0,31.7557,31.7858,31.7482,31.7858,1800.0
2011-10-13 15:15:00,42.26,42.29,42.25,42.29,2900.0,31.7783,31.8008,31.7707,31.8008,2900.0
2011-10-13 15:20:00,42.26,42.27,42.19,42.19,1600.0,31.7783,31.7858,31.7256,31.7256,1600.0
2011-10-13 15:25:00,42.11,42.11,42.11,42.11,500.0,31.6655,31.6655,31.6655,31.6655,500.0
2011-10-13 15:30:00,42.1,42.1,42.05,42.06,2600.0,31.658,31.658,31.6204,31.6279,2600.0
2011-10-13 15:35:00,42.11,42.12,42.05,42.09,7300.0,31.6655,31.673,31.6204,31.6504,7300.0
2011-10-13 15:40:00,42.12,42.12,42.12,42.12,700.0,31.673,31.673,31.673,31.673,700.0
2011-10-13 15:45:00,42.15,42.15,42.05,42.11,1700.0,31.6956,31.6956,31.6204,31.6655,1700.0
2011-10-13 15:50:00,42.13,42.15,42.13,42.15,1100.0,31.6805,31.6956,31.6805,31.6956,1100.0
2011-10-13 15:55:00,42.16,42.21,42.14,42.14,8000.0,31.7031,31.7407,31.688,31.688,8000.0
2011-10-14 09:30:00,42.75,42.75,42.65,42.75,9700.0,32.1467,32.1467,32.0715,32.1467,9700.0
2011-10-14 09:35:00,42.79,42.79,42.75,42.75,900.0,32.1768,32.1768,32.1467,32.1467,900.0
2011-10-14 09:40:00,42.75,42.75,42.75,42.75,0.0,32.1467,32.1467,32.1467,32.1467,0.0
2011-10-14 09:45:00,42.72,42.8,42.72,42.75,7000.0,32.1242,32.1843,32.1242,32.1467,7000.0
2011-10-14 09:50:00,42.75,42.75,42.71,42.71,700.0,32.1467,32.1467,32.1167,32.1167,700.0
2011-10-14 09:55:00,42.69,42.69,42.65,42.67,500.0,32.1016,32.1016,32.0715,32.0866,500.0
2011-10-14 10:00:00,42.67,42.67,42.65,42.67,500.0,32.0866,32.0866,32.0715,32.0866,500.0
2011-10-14 10:05:00,42.67,42.67,42.67,42.67,100.0,32.0866,32.0866,32.0866,32.0866,100.0
2011-10-14 10:10:00,42.71,42.71,42.71,42.71,700.0,32.1167,32.1167,32.1167,32.1167,700.0
2011-10-14 10:15:00,42.71,42.71,42.71,42.71,0.0,32.1167,32.1167,32.1167,32.1167,0.0
2011-10-14 10:20:00,42.53,42.62,42.53,42.62,3100.0,31.9813,32.049,31.9813,32.049,3100.0
2011-10-14 10:25:00,42.63,42.65,42.59,42.59,3900.0,32.0565,32.0715,32.0264,32.0264,3900.0
2011-10-14 10:30:00,42.57,42.57,42.48,42.54,6800.0,32.0114,32.0114,31.9437,31.9888,6800.0
2011-10-14 10:35:00,42.57,42.58,42.57,42.57,700.0,32.0114,32.0189,32.0114,32.0114,700.0
2011-10-14 10:40:00,42.55,42.55,42.55,42.55,600.0,31.9963,31.9963,31.9963,31.9963,600.0
2011-10-14 10:45:00,42.6,42.6,42.6,42.6,300.0,32.0339,32.0339,32.0339,32.0339,300.0
2011-10-14 10:50:00,42.58,42.62,42.55,42.55,5700.0,32.0189,32.049,31.9963,31.9963,5700.0
2011-10-14 10:55:00,42.54,42.61,42.54,42.61,22300.0,31.9888,32.0415,31.9888,32.0415,22300.0
2011-10-14 11:00:00,42.6,42.62,42.6,42.62,7000.0,32.0339,32.049,32.0339,32.049,7000.0
2011-10-14 11:05:00,42.61,42.61,42.56,42.56,4100.0,32.0415,32.0415,32.0039,32.0039,4100.0
2011-10-14 11:10:00,42.59,42.59,42.56,42.56,11600.0,32.0264,32.0264,32.0039,32.0039,11600.0
2011-10-14 11:15:00,42.57,42.61,42.55,42.61,4100.0,32.0114,32.0415,31.9963,32.0415,4100.0
2011-10-14 11:20:00,42.61,42.61,42.57,42.57,6800.0,32.0415,32.0415,32.0114,32.0114,6800.0
2011-10-14 11:25:00,42.48,42.48,42.47,42.47,8100.0,31.9437,31.9437,31.9362,31.9362,8100.0
2011-10-14 11:30:00,42.47,42.5,42.47,42.5,6800.0,31.9362,31.9587,31.9362,31.9587,6800.0
2011-10-14 11:35:00,42.51,42.55,42.5,42.5,8000.0,31.9663,31.9963,31.9587,31.9587,8000.0
2011-10-14 11:40:00,42.51,42.52,42.5,42.5,4900.0,31.9663,31.9738,31.9587,31.9587,4900.0
2011-10-14 11:45:00,42.53,42.58,42.53,42.53,11000.0,31.9813,32.0189,31.9813,31.9813,11000.0
2011-10-14 11:50:00,42.52,42.56,42.5,42.54,17800.0,31.9738,32.0039,31.9587,31.9888,17800.0
2011-10-14 11:55:00,42.54,42.55,42.52,42.52,1900.0,31.9888,31.9963,31.9738,31.9738,1900.0
2011-10-14 12:00:00,42.49,42.51,42.49,42.51,1400.0,31.9512,31.9663,31.9512,31.9663,1400.0
2011-10-14 12:05:00,42.5,42.5,42.49,42.5,1100.0,31.9587,31.9587,31.9512,31.9587,1100.0
2011-10-14 12:10:00,42.52,42.54,42.49,42.49,1200.0,31.9738,31.9888,31.9512,31.9512,1200.0
2011-10-14 12:15:00,42.48,42.49,42.46,42.47,800.0,31.9437,31.9512,31.9287,31.9362,800.0
2011-10-14 12:20:00,42.5,42.5,42.49,42.5,1000.0,31.9587,31.9587,31.9512,31.9587,1000.0
2011-10-14 12:25:00,42.49,42.51,42.48,42.51,1500.0,31.9512,31.9663,31.9437,31.9663,1500.0
2011-10-14 12:30:00,42.53,42.54,42.52,42.54,3500.0,31.9813,31.9888,31.9738,31.9888,3500.0
2011-10-14 12:35:00,42.55,42.55,42.53,42.55,1600.0,31.9963,31.9963,31.9813,31.9963,1600.0
2011-10-14 12:40:00,42.54,42.55,42.54,42.55,600.0,31.9888,31.9963,31.9888,31.9963,600.0
2011-10-14 12:45:00,42.54,42.55,42.52,42.54,1200.0,31.9888,31.9963,31.9738,31.9888,1200.0
2011-10-14 12:50:00,42.55,42.56,42.53,42.55,2300.0,31.9963,32.0039,31.9813,31.9963,2300.0
2011-10-14 12:55:00,42.55,42.55,42.52,42.53,12600.0,31.9963,31.9963,31.9738,31.9813,12600.0
2011-10-14 13:00:00,42.52,42.57,42.52,42.57,3000.0,31.9738,32.0114,31.9738,32.0114,3000.0
2011-10-14 13:05:00,42.57,42.59,42.57,42.59,4400.0,32.0114,32.0264,32.0114,32.0264,4400.0
2011-10-14 13:10:00,42.58,42.62,42.56,42.61,2000.0,32.0189,32.049,32.0039,32.0415,2000.0
2011-10-14 13:15:00,42.61,42.66,42.6,42.66,2200.0,32.0415,32.0791,32.0339,32.0791,2200.0
2011-10-14 13:20:00,42.63,42.66,42.63,42.64,3200.0,32.0565,32.0791,32.0565,32.064,3200.0
2011-10-14 13:25:00,42.62,42.66,42.6,42.6,2000.0,32.049,32.0791,32.0339,32.0339,2000.0
2011-10-14 13:30:00,42.63,42.65,42.62,42.64,1500.0,32.0565,32.0715,32.049,32.064,1500.0
2011-10-14 13:35:00,42.64,42.64,42.57,42.57,1900.0,32.064,32.064,32.0114,32.0114,1900.0
2011-10-14 13:40:00,42.6,42.62,42.57,42.59,9500.0,32.0339,32.049,32.0114,32.0264,9500.0
2011-10-14 13:45:00,42.59,42.68,42.59,42.68,7900.0,32.0264,32.0941,32.0264,32.0941,7900.0
2011-10-14 13:50:00,42.66,42.68,42.65,42.67,7000.0,32.0791,32.0941,32.0715,32.0866,7000.0
2011-10-14 13:55:00,42.67,42.72,42.67,42.71,9800.0,32.0866,32.1242,32.0866,32.1167,9800.0
2011-10-14 14:00:00,42.7,42.73,42.69,42.69,5100.0,32.1091,32.1317,32.1016,32.1016,5100.0
2011-10-14 14:05:00,42.7,42.72,42.67,42.67,9900.0,32.1091,32.1242,32.0866,32.0866,9900.0
2011-10-14 14:10:00,42.67,42.69,42.66,42.66,9400.0,32.0866,32.1016,32.0791,32.0791,9400.0
2011-10-14 14:15:00,42.67,42.68,42.66,42.67,10500.0,32.0866,32.0941,32.0791,32.0866,10500.0
2011-10-14 14:20:00,42.67,42.71,42.67,42.67,10500.0,32.0866,32.1167,32.0866,32.0866,10500.0
2011-10-14 14:25:00,42.67,42.73,42.67,42.71,11700.0,32.0866,32.1317,32.0866,32.1167,11700.0
2011-10-14 14:30:00,42.7,42.71,42.62,42.65,10900.0,32.1091,32.1167,32.049,32.0715,10900.0
2011-10-14 14:35:00,42.64,42.68,42.64,42.65,12400.0,32.064,32.0941,32.064,32.0715,12400.0
2011-10-14 14:40:00,42.65,42.69,42.65,42.66,8400.0,32.0715,32.1016,32.0715,32.0791,8400.0
2011-10-14 14:45:00,42.65,42.69,42.65,42.68,9700.0,32.0715,32.1016,32.0715,32.0941,9700.0
2011-10-14 14:50:00,42.66,42.74,42.66,42.73,10600.0,32.0791,32.1392,32.0791,32.1317,10600.0
2011-10-14 14:55:00,42.71,42.76,42.7,42.76,7200.0,32.1167,32.1543,32.1091,32.1543,7200.0
2011-10-14 15:00:00,42.76,42.79,42.75,42.78,10800.0,32.1543,32.1768,32.1467,32.1693,10800.0
2011-10-14 15:05:00,42.76,42.78,42.74,42.77,19300.0,32.1543,32.1693,32.1392,32.1618,19300.0
2011-10-14 15:10:00,42.74,42.74,42.72,42.73,4900.0,32.1392,32.1392,32.1242,32.1317,4900.0
2011-10-14 15:15:00,42.74,42.79,42.73,42.76,11400.0,32.1392,32.1768,32.1317,32.1543,11400.0
2011-10-14 15:20:00,42.77,42.82,42.77,42.78,14800.0,32.1618,32.1994,32.1618,32.1693,14800.0
2011-10-14 15:25:00,42.79,42.83,42.78,42.81,18100.0,32.1768,32.2069,32.1693,32.1919,18100.0
2011-10-14 15:30:00,42.82,42.92,42.81,42.9,12000.0,32.1994,32.2746,32.1919,32.2595,12000.0
2011-10-14 15:35:00,42.91,42.91,42.8,42.84,18300.0,32.267,32.267,32.1843,32.2144,18300.0
2011-10-14 15:40:00,42.84,42.84,42.79,42.81,24400.0,32.2144,32.2144,32.1768,32.1919,24400.0
2011-10-14 15:45:00,42.81,42.84,42.76,42.78,45800.0,32.1919,32.2144,32.1543,32.1693,45800.0
2011-10-14 15:50:00,42.78,42.81,42.75,42.79,19800.0,32.1693,32.1919,32.1467,32.1768,19800.0
2011-10-14 15:55:00,42.82,42.95,42.82,42.94,38000.0,32.1994,32.2971,32.1994,32.2896,38000.0
2011-10-17 09:30:00,42.65,42.65,42.6,42.61,6200.0,32.0715,32.0715,32.0339,32.0415,6200.0
2011-10-17 09:35:00,42.53,42.55,42.51,42.55,2000.0,31.9813,31.9963,31.9663,31.9963,2000.0
2011-10-17 09:40:00,42.5,42.51,42.5,42.51,1500.0,31.9587,31.9663,31.9587,31.9663,1500.0
2011-10-17 09:45:00,42.58,42.58,42.58,42.58,100.0,32.0189,32.0189,32.0189,32.0189,100.0
2011-10-17 09:50:00,42.53,42.54,42.48,42.48,1000.0,31.9813,31.9888,31.9437,31.9437,1000.0
2011-10-17 09:55:00,42.42,42.42,42.42,42.42,3200.0,31.8986,31.8986,31.8986,31.8986,3200.0
2011-10-17 10:00:00,42.35,42.38,42.32,42.38,2500.0,31.8459,31.8685,31.8234,31.8685,2500.0
2011-10-17 10:05:00,42.36,42.36,42.36,42.36,200.0,31.8535,31.8535,31.8535,31.8535,200.0
2011-10-17 10:10:00,42.36,42.42,42.36,42.42,2100.0,31.8535,31.8986,31.8535,31.8986,2100.0
2011-10-17 10:15:00,42.33,42.33,42.33,42.33,1500.0,31.8309,31.8309,31.8309,31.8309,1500.0
2011-10-17 10:20:00,42.26,42.26,42.26,42.26,100.0,31.7783,31.7783,31.7783,31.7783,100.0
2011-10-17 10:25:00,42.29,42.29,42.2,42.2,3400.0,31.8008,31.8008,31.7332,31.7332,3400.0
2011-10-17 10:30:00,42.18,42.23,42.17,42.21,2700.0,31.7181,31.7557,31.7106,31.7407,2700.0
2011-10-17 10:35:00,42.2,42.2,42.2,42.2,3000.0,31.7332,31.7332,31.7332,31.7332,3000.0
2011-10-17 10:40:00,42.18,42.18,42.15,42.15,1500.0,31.7181,31.7181,31.6956,31.6956,1500.0
2011-10-17 10:45:00,42.12,42.14,42.11,42.12,5100.0,31.673,31.688,31.6655,31.673,5100.0
2011-10-17 10:50:00,42.13,42.19,42.13,42.18,1800.0,31.6805,31.7256,31.6805,31.7181,1800.0
2011-10-17 10:55:00,42.26,42.31,42.26,42.29,2600.0,31.7783,31.8159,31.7783,31.8008,2600.0
2011-10-17 11:00:00,42.28,42.3,42.28,42.28,400.0,31.7933,31.8083,31.7933,31.7933,400.0
2011-10-17 11:05:00,42.28,42.28,42.28,42.28,0.0,31.7933,31.7933,31.7933,31.7933,0.0
2011-10-17 11:10:00,42.3,42.3,42.3,42.3,400.0,31.8083,31.8083,31.8083,31.8083,400.0
2011-10-17 11:15:00,42.3,42.3,42.3,42.3,0.0,31.8083,31.8083,31.8083,31.8083,0.0
2011-10-17 11:20:00,42.28,42.3,42.28,42.3,4800.0,31.7933,31.8083,31.7933,31.8083,4800.0
2011-10-17 11:25:00,42.32,42.32,42.32,42.32,100.0,31.8234,31.8234,31.8234,31.8234,100.0
2011-10-17 11:30:00,42.32,42.32,42.32,42.32,200.0,31.8234,31.8234,31.8234,31.8234,200.0
2011-10-17 11:35:00,42.35,42.36,42.35,42.36,4200.0,31.8459,31.8535,31.8459,31.8535,4200.0
2011-10-17 11:40:00,42.33,42.33,42.33,42.33,900.0,31.8309,31.8309,31.8309,31.8309,900.0
2011-10-17 11:45:00,42.28,42.28,42.24,42.24,3300.0,31.7933,31.7933,31.7632,31.7632,3300.0
2011-10-17 11:50:00,42.25,42.25,42.25,42.25,1000.0,31.7707,31.7707,31.7707,31.7707,1000.0
2011-10-17 11:55:00,42.26,42.27,42.22,42.22,2300.0,31.7783,31.7858,31.7482,31.7482,2300.0
2011-10-17 12:00:00,42.18,42.18,42.18,42.18,900.0,31.7181,31.7181,31.7181,31.7181,900.0
2011-10-17 12:05:00,42.19,42.2,42.18,42.2,4300.0,31.7256,31.7332,31.7181,31.7332,4300.0
2011-10-17 12:10:00,42.19,42.2,42.15,42.17,10500.0,31.7256,31.7332,31.6956,31.7106,10500.0
2011-10-17 12:15:00,42.18,42.28,42.17,42.27,6400.0,31.7181,31.7933,31.7106,31.7858,6400.0
2011-10-17 12:20:00,42.27,42.27,42.23,42.23,3900.0,31.7858,31.7858,31.7557,31.7557,3900.0
2011-10-17 12:25:00,42.24,42.24,42.24,42.24,300.0,31.7632,31.7632,31.7632,31.7632,300.0
2011-10-17 12:30:00,42.23,42.23,42.22,42.22,1300.0,31.7557,31.7557,31.7482,31.7482,1300.0
2011-10-17 12:35:00,42.2,42.2,42.2,42.2,300.0,31.7332,31.7332,31.7332,31.7332,300.0
2011-10-17 12:40:00,42.2,42.22,42.19,42.19,11000.0,31.7332,31.7482,31.7256,31.7256,11000.0
2011-10-17 12:45:00,42.19,42.19,42.19,42.19,0.0,31.7256,31.7256,31.7256,31.7256,0.0
2011-10-17 12:50:00,42.19,42.19,42.19,42.19,0.0,31.7256,31.7256,31.7256,31.7256,0.0
2011-10-17 12:55:00,42.17,42.17,42.17,42.17,200.0,31.7106,31.7106,31.7106,31.7106,200.0
2011-10-17 13:00:00,42.16,42.16,42.12,42.12,800.0,31.7031,31.7031,31.673,31.673,800.0
2011-10-17 13:05:00,42.14,42.15,42.14,42.15,3600.0,31.688,31.6956,31.688,31.6956,3600.0
2011-10-17 13:10:00,42.15,42.19,42.15,42.18,3500.0,31.6956,31.7256,31.6956,31.7181,3500.0
2011-10-17 13:15:00,42.16,42.18,42.15,42.18,1600.0,31.7031,31.7181,31.6956,31.7181,1600.0
2011-10-17 13:20:00,42.2,42.2,42.2,42.2,3000.0,31.7332,31.7332,31.7332,31.7332,3000.0
2011-10-17 13:25:00,42.2,42.2,42.2,42.2,0.0,31.7332,31.7332,31.7332,31.7332,0.0
2011-10-17 13:30:00,42.17,42.19,42.17,42.19,500.0,31.7106,31.7256,31.7106,31.7256,500.0
2011-10-17 13:35:00,42.05,42.07,42.05,42.07,200.0,31.6204,31.6354,31.6204,31.6354,200.0
2011-10-17 13:40:00,42.13,42.15,42.1,42.1,1100.0,31.6805,31.6956,31.658,31.658,1100.0
2011-10-17 13:45:00,42.14,42.14,42.14,42.14,600.0,31.688,31.688,31.688,31.688,600.0
2011-10-17 13:50:00,42.14,42.14,42.14,42.14,0.0,31.688,31.688,31.688,31.688,0.0
2011-10-17 13:55:00,42.14,42.14,42.14,42.14,0.0,31.688,31.688,31.688,31.688,0.0
2011-10-17 14:00:00,42.11,42.11,42.11,42.11,400.0,31.6655,31.6655,31.6655,31.6655,400.0
2011-10-17 14:05:00,42.04,42.04,42.04,42.04,100.0,31.6128,31.6128,31.6128,31.6128,100.0
2011-10-17 14:10:00,42.04,42.04,42.04,42.04,0.0,31.6128,31.6128,31.6128,31.6128,0.0
2011-10-17 14:15:00,42.04,42.04,42.04,42.04,0.0,31.6128,31.6128,31.6128,31.6128,0.0
2011-10-17 14:20:00,42.05,42.05,42.05,42.05,200.0,31.6204,31.6204,31.6204,31.6204,200.0
2011-10-17 14:25:00,42.02,42.02,42.02,42.02,600.0,31.5978,31.5978,31.5978,31.5978,600.0
2011-10-17 14:30:00,42.0,42.01,42.0,42.01,4000.0,31.5828,31.5903,31.5828,31.5903,4000.0
2011-10-17 14:35:00,41.96,41.96,41.96,41.96,100.0,31.5527,31.5527,31.5527,31.5527,100.0
2011-10-17 14:40:00,41.96,41.97,41.93,41.94,6200.0,31.5527,31.5602,31.5301,31.5376,6200.0
2011-10-17 14:45:00,41.92,41.95,41.9,41.95,3300.0,31.5226,31.5452,31.5076,31.5452,3300.0
2011-10-17 14:50:00,41.94,41.98,41.94,41.96,300.0,31.5376,31.5677,31.5376,31.5527,300.0
2011-10-17 14:55:00,41.99,42.0,41.99,42.0,200.0,31.5752,31.5828,31.5752,31.5828,200.0
2011-10-17 15:00:00,42.0,42.0,42.0,42.0,0.0,31.5828,31.5828,31.5828,31.5828,0.0
2011-10-17 15:05:00,42.07,42.09,42.07,42.09,2600.0,31.6354,31.6504,31.6354,31.6504,2600.0
2011-10-17 15:10:00,42.03,42.1,42.03,42.1,200.0,31.6053,31.658,31.6053,31.658,200.0
2011-10-17 15:15:00,42.1,42.1,42.1,42.1,0.0,31.658,31.658,31.658,31.658,0.0
2011-10-17 15:20:00,42.1,42.1,42.1,42.1,0.0,31.658,31.658,31.658,31.658,0.0
2011-10-17 15:25:00,42.08,42.08,42.07,42.07,7600.0,31.6429,31.6429,31.6354,31.6354,7600.0
2011-10-17 15:30:00,42.1,42.14,42.04,42.04,2700.0,31.658,31.688,31.6128,31.6128,2700.0
2011-10-17 15:35:00,42.04,42.06,42.0,42.0,1700.0,31.6128,31.6279,31.5828,31.5828,1700.0
2011-10-17 15:40:00,41.99,42.17,41.98,42.14,11700.0,31.5752,31.7106,31.5677,31.688,11700.0
2011-10-17 15:45:00,42.07,42.07,42.06,42.06,300.0,31.6354,31.6354,31.6279,31.6279,300.0
2011-10-17 15:50:00,42.02,42.02,42.01,42.01,1000.0,31.5978,31.5978,31.5903,31.5903,1000.0
2011-10-17 15:55:00,41.98,41.98,41.9,41.96,5200.0,31.5677,31.5677,31.5076,31.5527,5200.0
2011-10-18 09:30:00,41.99,42.01,41.93,41.94,24100.0,31.5752,31.5903,31.5301,31.5376,24100.0
2011-10-18 09:35:00,41.95,42.05,41.92,42.04,11700.0,31.5452,31.6204,31.5226,31.6128,11700.0
2011-10-18 09:40:00,42.03,42.06,41.89,41.93,9700.0,31.6053,31.6279,31.5,31.5301,9700.0
2011-10-18 09:45:00,41.94,41.94,41.71,41.75,11000.0,31.5376,31.5376,31.3647,31.3948,11000.0
2011-10-18 09:50:00,41.75,41.76,41.68,41.72,111400.0,31.3948,31.4023,31.3421,31.3722,111400.0
2011-10-18 09:55:00,41.72,41.72,41.62,41.69,16100.0,31.3722,31.3722,31.297,31.3496,16100.0
2011-10-18 10:00:00,41.69,41.71,41.55,41.59,14200.0,31.3496,31.3647,31.2444,31.2744,14200.0
2011-10-18 10:05:00,41.58,41.74,41.57,41.72,29000.0,31.2669,31.3872,31.2594,31.3722,29000.0
2011-10-18 10:10:00,41.72,41.79,41.72,41.78,15500.0,31.3722,31.4248,31.3722,31.4173,15500.0
2011-10-18 10:15:00,41.76,41.77,41.65,41.67,8100.0,31.4023,31.4098,31.3196,31.3346,8100.0
2011-10-18 10:20:00,41.66,41.82,41.66,41.8,15800.0,31.3271,31.4474,31.3271,31.4324,15800.0
2011-10-18 10:25:00,41.79,41.93,41.78,41.93,16400.0,31.4248,31.5301,31.4173,31.5301,16400.0
2011-10-18 10:30:00,41.94,41.99,41.91,41.99,13400.0,31.5376,31.5752,31.5151,31.5752,13400.0
2011-10-18 10:35:00,41.97,42.02,41.94,41.96,14300.0,31.5602,31.5978,31.5376,31.5527,14300.0
2011-10-18 10:40:00,41.96,42.1,41.96,42.06,8000.0,31.5527,31.658,31.5527,31.6279,8000.0
2011-10-18 10:45:00,42.09,42.15,42.06,42.11,8000.0,31.6504,31.6956,31.6279,31.6655,8000.0
2011-10-18 10:50:00,42.13,42.2,42.13,42.13,7800.0,31.6805,31.7332,31.6805,31.6805,7800.0
2011-10-18 10:55:00,42.12,42.13,42.09,42.11,8000.0,31.673,31.6805,31.6504,31.6655,8000.0
2011-10-18 11:00:00,42.12,42.12,42.03,42.06,6200.0,31.673,31.673,31.6053,31.6279,6200.0
2011-10-18 11:05:00,42.07,42.13,42.06,42.09,5500.0,31.6354,31.6805,31.6279,31.6504,5500.0
2011-10-18 11:10:00,42.12,42.15,42.06,42.1,5700.0,31.673,31.6956,31.6279,31.658,5700.0
2011-10-18 11:15:00,42.08,42.1,42.04,42.07,11600.0,31.6429,31.658,31.6128,31.6354,11600.0
2011-10-18 11:20:00,42.07,42.1,42.01,42.01,6200.0,31.6354,31.658,31.5903,31.5903,6200.0
2011-10-18 11:25:00,42.02,42.03,41.98,42.01,5300.0,31.5978,31.6053,31.5677,31.5903,5300.0
2011-10-18 11:30:00,42.01,42.07,42.01,42.07,16600.0,31.5903,31.6354,31.5903,31.6354,16600.0
2011-10-18 11:35:00,42.1,42.26,42.08,42.24,7700.0,31.658,31.7783,31.6429,31.7632,7700.0
2011-10-18 11:40:00,42.24,42.29,42.22,42.27,3900.0,31.7632,31.8008,31.7482,31.7858,3900.0
2011-10-18 11:45:00,42.31,42.31,42.23,42.26,5300.0,31.8159,31.8159,31.7557,31.7783,5300.0
2011-10-18 11:50:00,42.29,42.31,42.25,42.25,10100.0,31.8008,31.8159,31.7707,31.7707,10100.0
2011-10-18 11:55:00,42.28,42.31,42.26,42.28,10600.0,31.7933,31.8159,31.7783,31.7933,10600.0
2011-10-18 12:00:00,42.28,42.3,42.26,42.27,5800.0,31.7933,31.8083,31.7783,31.7858,5800.0
2011-10-18 12:05:00,42.29,42.29,42.27,42.28,7900.0,31.8008,31.8008,31.7858,31.7933,7900.0
2011-10-18 12:10:00,42.28,42.28,42.23,42.25,3800.0,31.7933,31.7933,31.7557,31.7707,3800.0
2011-10-18 12:15:00,42.25,42.25,42.22,42.22,5600.0,31.7707,31.7707,31.7482,31.7482,5600.0
2011-10-18 12:20:00,42.22,42.25,42.21,42.23,13500.0,31.7482,31.7707,31.7407,31.7557,13500.0
2011-10-18 12:25:00,42.23,42.23,42.21,42.22,9700.0,31.7557,31.7557,31.7407,31.7482,9700.0
2011-10-18 12:30:00,42.23,42.25,42.23,42.24,5400.0,31.7557,31.7707,31.7557,31.7632,5400.0
2011-10-18 12:35:00,42.24,42.33,42.24,42.33,9100.0,31.7632,31.8309,31.7632,31.8309,9100.0
2011-10-18 12:40:00,42.36,42.4,42.34,42.39,8100.0,31.8535,31.8835,31.8384,31.876,8100.0
2011-10-18 12:45:00,42.4,42.43,42.39,42.43,8200.0,31.8835,31.9061,31.876,31.9061,8200.0
2011-10-18 12:50:00,42.42,42.43,42.41,42.42,12600.0,31.8986,31.9061,31.8911,31.8986,12600.0
2011-10-18 12:55:00,42.42,42.42,42.39,42.41,6300.0,31.8986,31.8986,31.876,31.8911,6300.0
2011-10-18 13:00:00,42.41,42.45,42.4,42.44,8300.0,31.8911,31.9211,31.8835,31.9136,8300.0
2011-10-18 13:05:00,42.42,42.42,42.4,42.4,4700.0,31.8986,31.8986,31.8835,31.8835,4700.0
2011-10-18 13:10:00,42.4,42.4,42.33,42.33,5900.0,31.8835,31.8835,31.8309,31.8309,5900.0
2011-10-18 13:15:00,42.33,42.33,42.31,42.32,5500.0,31.8309,31.8309,31.8159,31.8234,5500.0
2011-10-18 13:20:00,42.32,42.32,42.28,42.29,11000.0,31.8234,31.8234,31.7933,31.8008,11000.0
2011-10-18 13:25:00,42.29,42.34,42.27,42.34,8600.0,31.8008,31.8384,31.7858,31.8384,8600.0
2011-10-18 13:30:00,42.35,42.39,42.34,42.34,8800.0,31.8459,31.876,31.8384,31.8384,8800.0
2011-10-18 13:35:00,42.34,42.4,42.34,42.37,29900.0,31.8384,31.8835,31.8384,31.861,29900.0
2011-10-18 13:40:00,42.37,42.38,42.32,42.34,10900.0,31.861,31.8685,31.8234,31.8384,10900.0
2011-10-18 13:45:00,42.33,42.36,42.3,42.36,34900.0,31.8309,31.8535,31.8083,31.8535,34900.0
2011-10-18 13:50:00,42.36,42.43,42.36,42.41,10600.0,31.8535,31.9061,31.8535,31.8911,10600.0
2011-10-18 13:55:00,42.4,42.4,42.34,42.34,3800.0,31.8835,31.8835,31.8384,31.8384,3800.0
2011-10-18 14:00:00,42.38,42.41,42.36,42.41,5300.0,31.8685,31.8911,31.8535,31.8911,5300.0
2011-10-18 14:05:00,42.41,42.43,42.39,42.39,13900.0,31.8911,31.9061,31.876,31.876,13900.0
2011-10-18 14:10:00,42.42,42.48,42.42,42.48,8300.0,31.8986,31.9437,31.8986,31.9437,8300.0
2011-10-18 14:15:00,42.47,42.48,42.41,42.42,5600.0,31.9362,31.9437,31.8911,31.8986,5600.0
2011-10-18 14:20:00,42.41,42.44,42.41,42.43,12400.0,31.8911,31.9136,31.8911,31.9061,12400.0
2011-10-18 14:25:00,42.44,42.47,42.44,42.45,14100.0,31.9136,31.9362,31.9136,31.9211,14100.0
2011-10-18 14:30:00,42.44,42.49,42.44,42.49,11700.0,31.9136,31.9512,31.9136,31.9512,11700.0
2011-10-18 14:35:00,42.49,42.49,42.36,42.4,11100.0,31.9512,31.9512,31.8535,31.8835,11100.0
2011-10-18 14:40:00,42.37,42.41,42.33,42.35,8900.0,31.861,31.8911,31.8309,31.8459,8900.0
2011-10-18 14:45:00,42.36,42.41,42.36,42.41,36500.0,31.8535,31.8911,31.8535,31.8911,36500.0
2011-10-18 14:50:00,42.41,42.44,42.4,42.41,11900.0,31.8911,31.9136,31.8835,31.8911,11900.0
2011-10-18 14:55:00,42.41,42.42,42.38,42.42,13700.0,31.8911,31.8986,31.8685,31.8986,13700.0
2011-10-18 15:00:00,42.41,42.69,42.41,42.68,26500.0,31.8911,32.1016,31.8911,32.0941,26500.0
2011-10-18 15:05:00,42.68,42.82,42.68,42.78,22000.0,32.0941,32.1994,32.0941,32.1693,22000.0
2011-10-18 15:10:00,42.78,43.07,42.78,42.92,46800.0,32.1693,32.3874,32.1693,32.2746,46800.0
2011-10-18 15:15:00,42.92,42.97,42.8,42.8,54300.0,32.2746,32.3122,32.1843,32.1843,54300.0
2011-10-18 15:20:00,42.81,42.91,42.78,42.79,34100.0,32.1919,32.267,32.1693,32.1768,34100.0
2011-10-18 15:25:00,42.78,42.89,42.74,42.75,39200.0,32.1693,32.252,32.1392,32.1467,39200.0
2011-10-18 15:30:00,42.75,42.77,42.64,42.65,27000.0,32.1467,32.1618,32.064,32.0715,27000.0
2011-10-18 15:35:00,42.65,42.81,42.65,42.69,35500.0,32.0715,32.1919,32.0715,32.1016,35500.0
2011-10-18 15:40:00,42.68,42.81,42.67,42.79,38500.0,32.0941,32.1919,32.0866,32.1768,38500.0
2011-10-18 15:45:00,42.79,42.85,42.74,42.78,41300.0,32.1768,32.2219,32.1392,32.1693,41300.0
2011-10-18 15:50:00,42.77,42.95,42.77,42.91,53800.0,32.1618,32.2971,32.1618,32.267,53800.0
2011-10-18 15:55:00,42.93,42.93,42.68,42.79,75300.0,32.2821,32.2821,32.0941,32.1768,75300.0
2011-10-19 09:30:00,42.64,42.67,42.59,42.66,64700.0,32.064,32.0866,32.0264,32.0791,64700.0
2011-10-19 09:35:00,42.65,42.73,42.65,42.73,17700.0,32.0715,32.1317,32.0715,32.1317,17700.0
2011-10-19 09:40:00,42.73,42.73,42.58,42.64,33700.0,32.1317,32.1317,32.0189,32.064,33700.0
2011-10-19 09:45:00,42.59,42.59,42.53,42.56,18500.0,32.0264,32.0264,31.9813,32.0039,18500.0
2011-10-19 09:50:00,42.57,42.58,42.54,42.55,17000.0,32.0114,32.0189,31.9888,31.9963,17000.0
2011-10-19 09:55:00,42.54,42.6,42.5,42.6,30100.0,31.9888,32.0339,31.9587,32.0339,30100.0
2011-10-19 10:00:00,42.6,42.64,42.48,42.55,40700.0,32.0339,32.064,31.9437,31.9963,40700.0
2011-10-19 10:05:00,42.53,42.59,42.5,42.59,73900.0,31.9813,32.0264,31.9587,32.0264,73900.0
2011-10-19 10:10:00,42.6,42.68,42.6,42.64,82600.0,32.0339,32.0941,32.0339,32.064,82600.0
2011-10-19 10:15:00,42.68,42.74,42.62,42.73,22400.0,32.0941,32.1392,32.049,32.1317,22400.0
2011-10-19 10:20:00,42.69,42.74,42.64,42.73,13400.0,32.1016,32.1392,32.064,32.1317,13400.0
2011-10-19 10:25:00,42.72,42.8,42.72,42.8,152100.0,32.1242,32.1843,32.1242,32.1843,152100.0
2011-10-19 10:30:00,42.82,42.82,42.7,42.72,16200.0,32.1994,32.1994,32.1091,32.1242,16200.0
2011-10-19 10:35:00,42.71,42.72,42.65,42.71,10900.0,32.1167,32.1242,32.0715,32.1167,10900.0
2011-10-19 10:40:00,42.72,42.77,42.69,42.69,21900.0,32.1242,32.1618,32.1016,32.1016,21900.0
2011-10-19 10:45:00,42.7,42.75,42.7,42.7,19100.0,32.1091,32.1467,32.1091,32.1091,19100.0
2011-10-19 10:50:00,42.75,42.78,42.72,42.78,10200.0,32.1467,32.1693,32.1242,32.1693,10200.0
2011-10-19 10:55:00,42.77,42.78,42.74,42.74,12000.0,32.1618,32.1693,32.1392,32.1392,12000.0
2011-10-19 11:00:00,42.72,42.72,42.64,42.64,50300.0,32.1242,32.1242,32.064,32.064,50300.0
2011-10-19 11:05:00,42.64,42.67,42.64,42.66,34500.0,32.064,32.0866,32.064,32.0791,34500.0
2011-10-19 11:10:00,42.64,42.68,42.63,42.64,8300.0,32.064,32.0941,32.0565,32.064,8300.0
2011-10-19 11:15:00,42.67,42.7,42.61,42.62,11400.0,32.0866,32.1091,32.0415,32.049,11400.0
2011-10-19 11:20:00,42.6,42.63,42.58,42.63,36700.0,32.0339,32.0565,32.0189,32.0565,36700.0
2011-10-19 11:25:00,42.66,42.7,42.63,42.7,14100.0,32.0791,32.1091,32.0565,32.1091,14100.0
2011-10-19 11:30:00,42.7,42.77,42.7,42.72,11500.0,32.1091,32.1618,32.1091,32.1242,11500.0
2011-10-19 11:35:00,42.73,42.74,42.7,42.72,36900.0,32.1317,32.1392,32.1091,32.1242,36900.0
2011-10-19 11:40:00,42.71,42.73,42.7,42.72,7700.0,32.1167,32.1317,32.1091,32.1242,7700.0
2011-10-19 11:45:00,42.72,42.72,42.69,42.69,11900.0,32.1242,32.1242,32.1016,32.1016,11900.0
2011-10-19 11:50:00,42.67,42.69,42.66,42.67,12700.0,32.0866,32.1016,32.0791,32.0866,12700.0
2011-10-19 11:55:00,42.66,42.66,42.55,42.58,41600.0,32.0791,32.0791,31.9963,32.0189,41600.0
2011-10-19 12:00:00,42.56,42.62,42.54,42.6,35500.0,32.0039,32.049,31.9888,32.0339,35500.0
2011-10-19 12:05:00,42.62,42.62,42.55,42.55,7400.0,32.049,32.049,31.9963,31.9963,7400.0
2011-10-19 12:10:00,42.52,42.55,42.52,42.55,7000.0,31.9738,31.9963,31.9738,31.9963,7000.0
2011-10-19 12:15:00,42.55,42.6,42.55,42.59,14000.0,31.9963,32.0339,31.9963,32.0264,14000.0
2011-10-19 12:20:00,42.59,42.6,42.57,42.6,9000.0,32.0264,32.0339,32.0114,32.0339,9000.0
2011-10-19 12:25:00,42.65,42.65,42.49,42.57,106800.0,32.0715,32.0715,31.9512,32.0114,106800.0
2011-10-19 12:30:00,42.57,42.57,42.52,42.53,8400.0,32.0114,32.0114,31.9738,31.9813,8400.0
2011-10-19 12:35:00,42.54,42.59,42.54,42.59,7800.0,31.9888,32.0264,31.9888,32.0264,7800.0
2011-10-19 12:40:00,42.57,42.59,42.56,42.58,8200.0,32.0114,32.0264,32.0039,32.0189,8200.0
2011-10-19 12:45:00,42.59,42.59,42.57,42.59,15800.0,32.0264,32.0264,32.0114,32.0264,15800.0
2011-10-19 12:50:00,42.58,42.64,42.57,42.63,21700.0,32.0189,32.064,32.0114,32.0565,21700.0
2011-10-19 12:55:00,42.64,42.64,42.62,42.64,9900.0,32.064,32.064,32.049,32.064,9900.0
2011-10-19 13:00:00,42.61,42.66,42.61,42.66,12900.0,32.0415,32.0791,32.0415,32.0791,12900.0
2011-10-19 13:05:00,42.67,42.68,42.64,42.66,13800.0,32.0866,32.0941,32.064,32.0791,13800.0
2011-10-19 13:10:00,42.68,42.69,42.65,42.68,11200.0,32.0941,32.1016,32.0715,32.0941,11200.0
2011-10-19 13:15:00,42.67,42.68,42.63,42.63,11200.0,32.0866,32.0941,32.0565,32.0565,11200.0
2011-10-19 13:20:00,42.61,42.63,42.61,42.62,6700.0,32.0415,32.0565,32.0415,32.049,6700.0
2011-10-19 13:25:00,42.63,42.67,42.6,42.6,13400.0,32.0565,32.0866,32.0339,32.0339,13400.0
2011-10-19 13:30:00,42.58,42.58,42.55,42.55,7100.0,32.0189,32.0189,31.9963,31.9963,7100.0
2011-10-19 13:35:00,42.56,42.57,42.51,42.51,9000.0,32.0039,32.0114,31.9663,31.9663,9000.0
2011-10-19 13:40:00,42.51,42.52,42.48,42.48,10100.0,31.9663,31.9738,31.9437,31.9437,10100.0
2011-10-19 13:45:00,42.48,42.48,42.45,42.48,12300.0,31.9437,31.9437,31.9211,31.9437,12300.0
2011-10-19 13:50:00,42.48,42.51,42.45,42.51,15800.0,31.9437,31.9663,31.9211,31.9663,15800.0
2011-10-19 13:55:00,42.5,42.52,42.49,42.52,13300.0,31.9587,31.9738,31.9512,31.9738,13300.0
2011-10-19 14:00:00,42.53,42.54,42.47,42.5,8500.0,31.9813,31.9888,31.9362,31.9587,8500.0
2011-10-19 14:05:00,42.46,42.46,42.28,42.28,10400.0,31.9287,31.9287,31.7933,31.7933,10400.0
2011-10-19 14:10:00,42.29,42.34,42.29,42.3,11000.0,31.8008,31.8384,31.8008,31.8083,11000.0
2011-10-19 14:15:00,42.23,42.31,42.23,42.29,10600.0,31.7557,31.8159,31.7557,31.8008,10600.0
2011-10-19 14:20:00,42.31,42.31,42.22,42.22,11000.0,31.8159,31.8159,31.7482,31.7482,11000.0
2011-10-19 14:25:00,42.21,42.21,42.16,42.16,10600.0,31.7407,31.7407,31.7031,31.7031,10600.0
2011-10-19 14:30:00,42.17,42.17,42.13,42.16,10200.0,31.7106,31.7106,31.6805,31.7031,10200.0
2011-10-19 14:35:00,42.15,42.22,42.15,42.2,11400.0,31.6956,31.7482,31.6956,31.7332,11400.0
2011-10-19 14:40:00,42.19,42.22,42.15,42.18,10800.0,31.7256,31.7482,31.6956,31.7181,10800.0
2011-10-19 14:45:00,42.18,42.26,42.17,42.24,46500.0,31.7181,31.7783,31.7106,31.7632,46500.0
2011-10-19 14:50:00,42.23,42.24,42.18,42.21,7400.0,31.7557,31.7632,31.7181,31.7407,7400.0
2011-10-19 14:55:00,42.17,42.19,42.11,42.16,9000.0,31.7106,31.7256,31.6655,31.7031,9000.0
2011-10-19 15:00:00,42.12,42.16,42.07,42.07,30700.0,31.673,31.7031,31.6354,31.6354,30700.0
2011-10-19 15:05:00,42.07,42.09,42.04,42.07,12200.0,31.6354,31.6504,31.6128,31.6354,12200.0
2011-10-19 15:10:00,42.13,42.13,42.03,42.13,18800.0,31.6805,31.6805,31.6053,31.6805,18800.0
2011-10-19 15:15:00,42.16,42.21,42.16,42.19,12700.0,31.7031,31.7407,31.7031,31.7256,12700.0
2011-10-19 15:20:00,42.2,42.2,42.1,42.17,11000.0,31.7332,31.7332,31.658,31.7106,11000.0
2011-10-19 15:25:00,42.21,42.21,42.11,42.11,19400.0,31.7407,31.7407,31.6655,31.6655,19400.0
2011-10-19 15:30:00,42.08,42.22,42.08,42.21,15100.0,31.6429,31.7482,31.6429,31.7407,15100.0
2011-10-19 15:35:00,42.21,42.21,42.11,42.13,26700.0,31.7407,31.7407,31.6655,31.6805,26700.0
2011-10-19 15:40:00,42.09,42.18,42.0,42.16,37800.0,31.6504,31.7181,31.5828,31.7031,37800.0
2011-10-19 15:45:00,42.12,42.22,42.08,42.19,36600.0,31.673,31.7482,31.6429,31.7256,36600.0
2011-10-19 15:50:00,42.18,42.18,42.11,42.17,35400.0,31.7181,31.7181,31.6655,31.7106,35400.0
2011-10-19 15:55:00,42.16,42.18,42.06,42.06,48100.0,31.7031,31.7181,31.6279,31.6279,48100.0
2011-10-20 09:30:00,42.06,42.11,42.05,42.08,7600.0,31.6279,31.6655,31.6204,31.6429,7600.0
2011-10-20 09:35:00,42.04,42.04,41.96,42.0,5800.0,31.6128,31.6128,31.5527,31.5828,5800.0
2011-10-20 09:40:00,41.95,41.95,41.95,41.95,100.0,31.5452,31.5452,31.5452,31.5452,100.0
2011-10-20 09:45:00,42.09,42.12,42.08,42.11,1600.0,31.6504,31.673,31.6429,31.6655,1600.0
2011-10-20 09:50:00,42.11,42.11,42.0,42.0,1400.0,31.6655,31.6655,31.5828,31.5828,1400.0
2011-10-20 09:55:00,41.96,42.0,41.93,41.99,700.0,31.5527,31.5828,31.5301,31.5752,700.0
2011-10-20 10:00:00,42.0,42.16,42.0,42.1,4800.0,31.5828,31.7031,31.5828,31.658,4800.0
2011-10-20 10:05:00,42.03,42.07,42.0,42.07,300.0,31.6053,31.6354,31.5828,31.6354,300.0
2011-10-20 10:10:00,42.07,42.19,42.07,42.19,1000.0,31.6354,31.7256,31.6354,31.7256,1000.0
2011-10-20 10:15:00,42.18,42.18,42.12,42.12,50100.0,31.7181,31.7181,31.673,31.673,50100.0
2011-10-20 10:20:00,42.14,42.14,42.12,42.14,4700.0,31.688,31.688,31.673,31.688,4700.0
2011-10-20 10:25:00,41.94,41.97,41.94,41.97,800.0,31.5376,31.5602,31.5376,31.5602,800.0
2011-10-20 10:30:00,42.02,42.02,41.98,42.0,6000.0,31.5978,31.5978,31.5677,31.5828,6000.0
2011-10-20 10:35:00,41.99,41.99,41.99,41.99,100.0,31.5752,31.5752,31.5752,31.5752,100.0
2011-10-20 10:40:00,41.95,41.95,41.95,41.95,100.0,31.5452,31.5452,31.5452,31.5452,100.0
2011-10-20 10:45:00,41.95,41.95,41.95,41.95,0.0,31.5452,31.5452,31.5452,31.5452,0.0
2011-10-20 10:50:00,41.82,41.88,41.82,41.88,400.0,31.4474,31.4925,31.4474,31.4925,400.0
2011-10-20 10:55:00,41.73,41.73,41.73,41.73,100.0,31.3797,31.3797,31.3797,31.3797,100.0
2011-10-20 11:00:00,41.67,41.69,41.67,41.69,700.0,31.3346,31.3496,31.3346,31.3496,700.0
2011-10-20 11:05:00,41.74,41.74,41.74,41.74,700.0,31.3872,31.3872,31.3872,31.3872,700.0
2011-10-20 11:10:00,41.74,41.74,41.74,41.74,0.0,31.3872,31.3872,31.3872,31.3872,0.0
2011-10-20 11:15:00,41.74,41.74,41.74,41.74,0.0,31.3872,31.3872,31.3872,31.3872,0.0
2011-10-20 11:20:00,41.63,41.67,41.63,41.67,15900.0,31.3045,31.3346,31.3045,31.3346,15900.0
2011-10-20 11:25:00,41.67,41.67,41.67,41.67,0.0,31.3346,31.3346,31.3346,31.3346,0.0
2011-10-20 11:30:00,41.67,41.67,41.67,41.67,0.0,31.3346,31.3346,31.3346,31.3346,0.0
2011-10-20 11:35:00,41.81,41.81,41.76,41.76,600.0,31.4399,31.4399,31.4023,31.4023,600.0
2011-10-20 11:40:00,41.83,41.83,41.76,41.76,400.0,31.4549,31.4549,31.4023,31.4023,400.0
2011-10-20 11:45:00,41.75,41.75,41.75,41.75,1600.0,31.3948,31.3948,31.3948,31.3948,1600.0
2011-10-20 11:50:00,41.71,41.71,41.71,41.71,100.0,31.3647,31.3647,31.3647,31.3647,100.0
2011-10-20 11:55:00,41.61,41.61,41.61,41.61,200.0,31.2895,31.2895,31.2895,31.2895,200.0
2011-10-20 12:00:00,41.61,41.61,41.61,41.61,0.0,31.2895,31.2895,31.2895,31.2895,0.0
2011-10-20 12:05:00,41.61,41.61,41.61,41.61,0.0,31.2895,31.2895,31.2895,31.2895,0.0
2011-10-20 12:10:00,41.61,41.61,41.61,41.61,0.0,31.2895,31.2895,31.2895,31.2895,0.0
2011-10-20 12:15:00,41.54,41.55,41.5,41.5,3800.0,31.2368,31.2444,31.2068,31.2068,3800.0
2011-10-20 12:20:00,41.49,41.53,41.49,41.53,7400.0,31.1993,31.2293,31.1993,31.2293,7400.0
2011-10-20 12:25:00,41.58,41.59,41.55,41.59,500.0,31.2669,31.2744,31.2444,31.2744,500.0
2011-10-20 12:30:00,41.64,41.64,41.64,41.64,100.0,31.312,31.312,31.312,31.312,100.0
2011-10-20 12:35:00,41.64,41.64,41.64,41.64,0.0,31.312,31.312,31.312,31.312,0.0
2011-10-20 12:40:00,41.64,41.64,41.64,41.64,0.0,31.312,31.312,31.312,31.312,0.0
2011-10-20 12:45:00,41.64,41.64,41.64,41.64,0.0,31.312,31.312,31.312,31.312,0.0
2011-10-20 12:50:00,41.64,41.64,41.64,41.64,0.0,31.312,31.312,31.312,31.312,0.0
2011-10-20 12:55:00,41.59,41.65,41.59,41.65,700.0,31.2744,31.3196,31.2744,31.3196,700.0
2011-10-20 13:00:00,41.73,41.73,41.73,41.73,100.0,31.3797,31.3797,31.3797,31.3797,100.0
2011-10-20 13:05:00,41.79,41.79,41.79,41.79,700.0,31.4248,31.4248,31.4248,31.4248,700.0
2011-10-20 13:10:00,41.83,41.83,41.83,41.83,100.0,31.4549,31.4549,31.4549,31.4549,100.0
2011-10-20 13:15:00,41.82,41.88,41.82,41.88,1800.0,31.4474,31.4925,31.4474,31.4925,1800.0
2011-10-20 13:20:00,41.97,42.0,41.97,42.0,900.0,31.5602,31.5828,31.5602,31.5828,900.0
2011-10-20 13:25:00,42.0,42.0,42.0,42.0,0.0,31.5828,31.5828,31.5828,31.5828,0.0
2011-10-20 13:30:00,41.96,41.99,41.96,41.98,5500.0,31.5527,31.5752,31.5527,31.5677,5500.0
2011-10-20 13:35:00,41.98,41.98,41.98,41.98,0.0,31.5677,31.5677,31.5677,31.5677,0.0
2011-10-20 13:40:00,41.98,41.98,41.98,41.98,0.0,31.5677,31.5677,31.5677,31.5677,0.0
2011-10-20 13:45:00,41.92,41.92,41.92,41.92,200.0,31.5226,31.5226,31.5226,31.5226,200.0
2011-10-20 13:50:00,41.92,41.92,41.92,41.92,0.0,31.5226,31.5226,31.5226,31.5226,0.0
2011-10-20 13:55:00,41.92,41.92,41.87,41.87,48100.0,31.5226,31.5226,31.485,31.485,48100.0
2011-10-20 14:00:00,41.87,41.87,41.87,41.87,0.0,31.485,31.485,31.485,31.485,0.0
2011-10-20 14:05:00,41.85,41.89,41.85,41.85,600.0,31.47,31.5,31.47,31.47,600.0
2011-10-20 14:10:00,41.85,41.85,41.85,41.85,0.0,31.47,31.47,31.47,31.47,0.0
2011-10-20 14:15:00,41.8,41.84,41.8,41.8,2100.0,31.4324,31.4624,31.4324,31.4324,2100.0
2011-10-20 14:20:00,41.82,41.82,41.82,41.82,100.0,31.4474,31.4474,31.4474,31.4474,100.0
2011-10-20 14:25:00,41.91,41.93,41.91,41.93,500.0,31.5151,31.5301,31.5151,31.5301,500.0
2011-10-20 14:30:00,41.93,41.93,41.93,41.93,0.0,31.5301,31.5301,31.5301,31.5301,0.0
2011-10-20 14:35:00,42.0,42.0,42.0,42.0,600.0,31.5828,31.5828,31.5828,31.5828,600.0
2011-10-20 14:40:00,42.0,42.0,42.0,42.0,0.0,31.5828,31.5828,31.5828,31.5828,0.0
2011-10-20 14:45:00,42.0,42.0,42.0,42.0,0.0,31.5828,31.5828,31.5828,31.5828,0.0
2011-10-20 14:50:00,42.11,42.16,42.11,42.13,600.0,31.6655,31.7031,31.6655,31.6805,600.0
2011-10-20 14:55:00,42.2,42.23,42.15,42.17,13800.0,31.7332,31.7557,31.6956,31.7106,13800.0
2011-10-20 15:00:00,42.12,42.16,42.12,42.14,2800.0,31.673,31.7031,31.673,31.688,2800.0
2011-10-20 15:05:00,42.12,42.12,42.12,42.12,200.0,31.673,31.673,31.673,31.673,200.0
2011-10-20 15:10:00,42.12,42.12,42.05,42.06,1100.0,31.673,31.673,31.6204,31.6279,1100.0
2011-10-20 15:15:00,42.09,42.13,42.08,42.09,1500.0,31.6504,31.6805,31.6429,31.6504,1500.0
2011-10-20 15:20:00,42.11,42.11,42.04,42.04,300.0,31.6655,31.6655,31.6128,31.6128,300.0
2011-10-20 15:25:00,42.05,42.06,41.96,41.96,16400.0,31.6204,31.6279,31.5527,31.5527,16400.0
2011-10-20 15:30:00,41.98,42.05,41.98,42.05,2200.0,31.5677,31.6204,31.5677,31.6204,2200.0
2011-10-20 15:35:00,42.05,42.05,42.05,42.05,0.0,31.6204,31.6204,31.6204,31.6204,0.0
2011-10-20 15:40:00,42.04,42.04,42.04,42.04,100.0,31.6128,31.6128,31.6128,31.6128,100.0
2011-10-20 15:45:00,42.11,42.11,42.11,42.11,100.0,31.6655,31.6655,31.6655,31.6655,100.0
2011-10-20 15:50:00,42.11,42.11,42.08,42.08,1000.0,31.6655,31.6655,31.6429,31.6429,1000.0
2011-10-20 15:55:00,42.1,42.14,42.07,42.07,4900.0,31.658,31.688,31.6354,31.6354,4900.0
2011-10-21 09:30:00,42.74,42.74,42.68,42.72,23800.0,32.1392,32.1392,32.0941,32.1242,23800.0
2011-10-21 09:35:00,42.72,42.72,42.72,42.72,0.0,32.1242,32.1242,32.1242,32.1242,0.0
2011-10-21 09:40:00,42.74,42.79,42.7,42.7,14200.0,32.1392,32.1768,32.1091,32.1091,14200.0
2011-10-21 09:45:00,42.78,42.79,42.76,42.77,1200.0,32.1693,32.1768,32.1543,32.1618,1200.0
2011-10-21 09:50:00,42.85,42.85,42.85,42.85,400.0,32.2219,32.2219,32.2219,32.2219,400.0
2011-10-21 09:55:00,42.87,42.87,42.86,42.86,500.0,32.237,32.237,32.2295,32.2295,500.0
2011-10-21 10:00:00,42.75,42.75,42.75,42.75,200.0,32.1467,32.1467,32.1467,32.1467,200.0
2011-10-21 10:05:00,42.75,42.75,42.75,42.75,0.0,32.1467,32.1467,32.1467,32.1467,0.0
2011-10-21 10:10:00,42.75,42.75,42.75,42.75,0.0,32.1467,32.1467,32.1467,32.1467,0.0
2011-10-21 10:15:00,42.9,42.97,42.9,42.97,800.0,32.2595,32.3122,32.2595,32.3122,800.0
2011-10-21 10:20:00,42.98,42.98,42.95,42.95,6000.0,32.3197,32.3197,32.2971,32.2971,6000.0
2011-10-21 10:25:00,42.98,42.98,42.97,42.97,300.0,32.3197,32.3197,32.3122,32.3122,300.0
2011-10-21 10:30:00,42.97,42.98,42.93,42.96,18400.0,32.3122,32.3197,32.2821,32.3046,18400.0
2011-10-21 10:35:00,42.96,42.96,42.96,42.96,0.0,32.3046,32.3046,32.3046,32.3046,0.0
2011-10-21 10:40:00,42.96,42.96,42.96,42.96,0.0,32.3046,32.3046,32.3046,32.3046,0.0
2011-10-21 10:45:00,42.88,42.89,42.88,42.89,300.0,32.2445,32.252,32.2445,32.252,300.0
2011-10-21 10:50:00,42.94,42.94,42.94,42.94,1500.0,32.2896,32.2896,32.2896,32.2896,1500.0
2011-10-21 10:55:00,42.92,42.97,42.92,42.97,5100.0,32.2746,32.3122,32.2746,32.3122,5100.0
2011-10-21 11:00:00,42.95,42.95,42.93,42.93,4600.0,32.2971,32.2971,32.2821,32.2821,4600.0
2011-10-21 11:05:00,42.94,42.94,42.83,42.83,13000.0,32.2896,32.2896,32.2069,32.2069,13000.0
2011-10-21 11:10:00,42.83,42.83,42.83,42.83,0.0,32.2069,32.2069,32.2069,32.2069,0.0
2011-10-21 11:15:00,42.83,42.83,42.83,42.83,0.0,32.2069,32.2069,32.2069,32.2069,0.0
2011-10-21 11:20:00,42.94,42.95,42.94,42.94,7200.0,32.2896,32.2971,32.2896,32.2896,7200.0
2011-10-21 11:25:00,42.92,42.92,42.92,42.92,100.0,32.2746,32.2746,32.2746,32.2746,100.0
2011-10-21 11:30:00,42.96,42.96,42.95,42.96,20400.0,32.3046,32.3046,32.2971,32.3046,20400.0
2011-10-21 11:35:00,42.98,42.98,42.93,42.93,200.0,32.3197,32.3197,32.2821,32.2821,200.0
2011-10-21 11:40:00,42.98,43.02,42.98,43.01,8300.0,32.3197,32.3498,32.3197,32.3422,8300.0
2011-10-21 11:45:00,42.97,42.99,42.96,42.96,400.0,32.3122,32.3272,32.3046,32.3046,400.0
2011-10-21 11:50:00,42.98,43.01,42.98,43.0,7700.0,32.3197,32.3422,32.3197,32.3347,7700.0
2011-10-21 11:55:00,42.96,42.96,42.96,42.96,500.0,32.3046,32.3046,32.3046,32.3046,500.0
2011-10-21 12:00:00,42.96,42.96,42.96,42.96,0.0,32.3046,32.3046,32.3046,32.3046,0.0
2011-10-21 12:05:00,42.92,42.92,42.92,42.92,300.0,32.2746,32.2746,32.2746,32.2746,300.0
2011-10-21 12:10:00,42.9,42.95,42.9,42.93,7900.0,32.2595,32.2971,32.2595,32.2821,7900.0
2011-10-21 12:15:00,42.95,42.95,42.86,42.86,900.0,32.2971,32.2971,32.2295,32.2295,900.0
2011-10-21 12:20:00,42.88,42.9,42.86,42.9,1000.0,32.2445,32.2595,32.2295,32.2595,1000.0
2011-10-21 12:25:00,42.91,42.93,42.91,42.93,700.0,32.267,32.2821,32.267,32.2821,700.0
2011-10-21 12:30:00,42.94,42.94,42.91,42.92,1000.0,32.2896,32.2896,32.267,32.2746,1000.0
2011-10-21 12:35:00,42.91,42.92,42.88,42.89,1100.0,32.267,32.2746,32.2445,32.252,1100.0
2011-10-21 12:40:00,42.87,42.9,42.86,42.86,2700.0,32.237,32.2595,32.2295,32.2295,2700.0
2011-10-21 12:45:00,42.87,42.88,42.86,42.88,3000.0,32.237,32.2445,32.2295,32.2445,3000.0
2011-10-21 12:50:00,42.85,42.88,42.85,42.88,600.0,32.2219,32.2445,32.2219,32.2445,600.0
2011-10-21 12:55:00,42.86,42.86,42.84,42.86,700.0,32.2295,32.2295,32.2144,32.2295,700.0
2011-10-21 13:00:00,42.82,42.82,42.76,42.76,1100.0,32.1994,32.1994,32.1543,32.1543,1100.0
2011-10-21 13:05:00,42.77,42.78,42.75,42.76,10700.0,32.1618,32.1693,32.1467,32.1543,10700.0
2011-10-21 13:10:00,42.75,42.75,42.72,42.75,2400.0,32.1467,32.1467,32.1242,32.1467,2400.0
2011-10-21 13:15:00,42.76,42.77,42.74,42.76,10300.0,32.1543,32.1618,32.1392,32.1543,10300.0
2011-10-21 13:20:00,42.77,42.8,42.76,42.78,1800.0,32.1618,32.1843,32.1543,32.1693,1800.0
2011-10-21 13:25:00,42.77,42.78,42.7,42.71,2100.0,32.1618,32.1693,32.1091,32.1167,2100.0
2011-10-21 13:30:00,42.7,42.72,42.68,42.7,7700.0,32.1091,32.1242,32.0941,32.1091,7700.0
2011-10-21 13:35:00,42.7,42.74,42.7,42.74,12500.0,32.1091,32.1392,32.1091,32.1392,12500.0
2011-10-21 13:40:00,42.73,42.75,42.66,42.66,1400.0,32.1317,32.1467,32.0791,32.0791,1400.0
2011-10-21 13:45:00,42.66,42.73,42.65,42.73,1000.0,32.0791,32.1317,32.0715,32.1317,1000.0
2011-10-21 13:50:00,42.68,42.73,42.68,42.73,1100.0,32.0941,32.1317,32.0941,32.1317,1100.0
2011-10-21 13:55:00,42.7,42.73,42.67,42.69,4600.0,32.1091,32.1317,32.0866,32.1016,4600.0
2011-10-21 14:00:00,42.64,42.79,42.64,42.78,2600.0,32.064,32.1768,32.064,32.1693,2600.0
2011-10-21 14:05:00,42.78,42.83,42.78,42.81,2100.0,32.1693,32.2069,32.1693,32.1919,2100.0
2011-10-21 14:10:00,42.81,42.83,42.79,42.79,1900.0,32.1919,32.2069,32.1768,32.1768,1900.0
2011-10-21 14:15:00,42.85,42.88,42.78,42.8,15100.0,32.2219,32.2445,32.1693,32.1843,15100.0
2011-10-21 14:20:00,42.82,42.85,42.82,42.85,1400.0,32.1994,32.2219,32.1994,32.2219,1400.0
2011-10-21 14:25:00,42.86,42.88,42.82,42.82,2700.0,32.2295,32.2445,32.1994,32.1994,2700.0
2011-10-21 14:30:00,42.82,42.82,42.73,42.73,7100.0,32.1994,32.1994,32.1317,32.1317,7100.0
2011-10-21 14:35:00,42.78,42.81,42.78,42.8,7300.0,32.1693,32.1919,32.1693,32.1843,7300.0
2011-10-21 14:40:00,42.83,42.9,42.83,42.88,3400.0,32.2069,32.2595,32.2069,32.2445,3400.0
2011-10-21 14:45:00,42.88,42.91,42.88,42.88,1100.0,32.2445,32.267,32.2445,32.2445,1100.0
2011-10-21 14:50:00,42.87,42.9,42.86,42.9,4200.0,32.237,32.2595,32.2295,32.2595,4200.0
2011-10-21 14:55:00,42.88,42.9,42.86,42.9,3800.0,32.2445,32.2595,32.2295,32.2595,3800.0
2011-10-21 15:00:00,42.9,42.98,42.9,42.98,11700.0,32.2595,32.3197,32.2595,32.3197,11700.0
2011-10-21 15:05:00,42.95,42.97,42.94,42.96,3100.0,32.2971,32.3122,32.2896,32.3046,3100.0
2011-10-21 15:10:00,42.93,42.96,42.9,42.9,2800.0,32.2821,32.3046,32.2595,32.2595,2800.0
2011-10-21 15:15:00,42.9,42.93,42.89,42.9,3500.0,32.2595,32.2821,32.252,32.2595,3500.0
2011-10-21 15:20:00,42.9,42.97,42.9,42.96,8900.0,32.2595,32.3122,32.2595,32.3046,8900.0
2011-10-21 15:25:00,42.97,42.97,42.91,42.92,10600.0,32.3122,32.3122,32.267,32.2746,10600.0
2011-10-21 15:30:00,42.92,42.95,42.91,42.94,6100.0,32.2746,32.2971,32.267,32.2896,6100.0
2011-10-21 15:35:00,42.94,42.94,42.88,42.88,2700.0,32.2896,32.2896,32.2445,32.2445,2700.0
2011-10-21 15:40:00,42.88,42.91,42.85,42.87,2400.0,32.2445,32.267,32.2219,32.237,2400.0
2011-10-21 15:45:00,42.88,42.95,42.87,42.95,2900.0,32.2445,32.2971,32.237,32.2971,2900.0
2011-10-21 15:50:00,42.93,43.07,42.93,43.07,13100.0,32.2821,32.3874,32.2821,32.3874,13100.0
2011-10-21 15:55:00,43.02,43.06,43.0,43.06,13100.0,32.3498,32.3798,32.3347,32.3798,13100.0
2011-10-24 09:30:00,42.96,43.2,42.96,43.2,10000.0,32.3046,32.4851,32.3046,32.4851,10000.0
2011-10-24 09:35:00,43.2,43.28,43.16,43.26,5000.0,32.4851,32.5453,32.455,32.5302,5000.0
2011-10-24 09:40:00,43.27,43.33,43.26,43.33,5200.0,32.5378,32.5829,32.5302,32.5829,5200.0
2011-10-24 09:45:00,43.28,43.35,43.26,43.34,4100.0,32.5453,32.5979,32.5302,32.5904,4100.0
2011-10-24 09:50:00,43.35,43.36,43.3,43.3,9300.0,32.5979,32.6054,32.5603,32.5603,9300.0
2011-10-24 09:55:00,43.3,43.32,43.23,43.26,5800.0,32.5603,32.5754,32.5077,32.5302,5800.0
2011-10-24 10:00:00,43.27,43.27,43.2,43.23,6100.0,32.5378,32.5378,32.4851,32.5077,6100.0
2011-10-24 10:05:00,43.23,43.35,43.23,43.3,6500.0,32.5077,32.5979,32.5077,32.5603,6500.0
2011-10-24 10:10:00,43.31,43.39,43.31,43.37,13000.0,32.5678,32.628,32.5678,32.613,13000.0
2011-10-24 10:15:00,43.39,43.49,43.36,43.48,11100.0,32.628,32.7032,32.6054,32.6957,11100.0
2011-10-24 10:20:00,43.47,43.5,43.41,43.42,9600.0,32.6882,32.7107,32.643,32.6506,9600.0
2011-10-24 10:25:00,43.46,43.58,43.42,43.55,18200.0,32.6806,32.7709,32.6506,32.7483,18200.0
2011-10-24 10:30:00,43.51,43.55,43.47,43.53,4800.0,32.7182,32.7483,32.6882,32.7333,4800.0
2011-10-24 10:35:00,43.54,43.57,43.47,43.49,5100.0,32.7408,32.7633,32.6882,32.7032,5100.0
2011-10-24 10:40:00,43.49,43.53,43.43,43.46,7100.0,32.7032,32.7333,32.6581,32.6806,7100.0
2011-10-24 10:45:00,43.46,43.49,43.43,43.45,9800.0,32.6806,32.7032,32.6581,32.6731,9800.0
2011-10-24 10:50:00,43.44,43.48,43.42,43.42,6500.0,32.6656,32.6957,32.6506,32.6506,6500.0
2011-10-24 10:55:00,43.42,43.48,43.42,43.45,7300.0,32.6506,32.6957,32.6506,32.6731,7300.0
2011-10-24 11:00:00,43.43,43.52,43.43,43.49,6000.0,32.6581,32.7258,32.6581,32.7032,6000.0
2011-10-24 11:05:00,43.51,43.58,43.51,43.51,4200.0,32.7182,32.7709,32.7182,32.7182,4200.0
2011-10-24 11:10:00,43.52,43.55,43.5,43.52,6400.0,32.7258,32.7483,32.7107,32.7258,6400.0
2011-10-24 11:15:00,43.53,43.6,43.5,43.59,11400.0,32.7333,32.7859,32.7107,32.7784,11400.0
2011-10-24 11:20:00,43.59,43.65,43.59,43.64,9700.0,32.7784,32.8235,32.7784,32.816,9700.0
2011-10-24 11:25:00,43.64,43.7,43.63,43.65,5100.0,32.816,32.8611,32.8085,32.8235,5100.0
2011-10-24 11:30:00,43.65,43.68,43.62,43.64,8100.0,32.8235,32.8461,32.8009,32.816,8100.0
2011-10-24 11:35:00,43.65,43.66,43.61,43.64,20000.0,32.8235,32.831,32.7934,32.816,20000.0
2011-10-24 11:40:00,43.63,43.66,43.62,43.64,5400.0,32.8085,32.831,32.8009,32.816,5400.0
2011-10-24 11:45:00,43.64,43.7,43.64,43.68,5700.0,32.816,32.8611,32.816,32.8461,5700.0
2011-10-24 11:50:00,43.65,43.66,43.61,43.62,8300.0,32.8235,32.831,32.7934,32.8009,8300.0
2011-10-24 11:55:00,43.6,43.64,43.59,43.64,9900.0,32.7859,32.816,32.7784,32.816,9900.0
2011-10-24 12:00:00,43.61,43.63,43.58,43.59,3200.0,32.7934,32.8085,32.7709,32.7784,3200.0
2011-10-24 12:05:00,43.61,43.66,43.59,43.66,3400.0,32.7934,32.831,32.7784,32.831,3400.0
2011-10-24 12:10:00,43.63,43.66,43.63,43.65,2900.0,32.8085,32.831,32.8085,32.8235,2900.0
2011-10-24 12:15:00,43.63,43.65,43.63,43.64,2500.0,32.8085,32.8235,32.8085,32.816,2500.0
2011-10-24 12:20:00,43.63,43.65,43.63,43.63,3700.0,32.8085,32.8235,32.8085,32.8085,3700.0
2011-10-24 12:25:00,43.63,43.66,43.63,43.64,3900.0,32.8085,32.831,32.8085,32.816,3900.0
2011-10-24 12:30:00,43.64,43.66,43.57,43.58,9500.0,32.816,32.831,32.7633,32.7709,9500.0
2011-10-24 12:35:00,43.6,43.62,43.56,43.6,13000.0,32.7859,32.8009,32.7558,32.7859,13000.0
2011-10-24 12:40:00,43.59,43.63,43.57,43.62,6700.0,32.7784,32.8085,32.7633,32.8009,6700.0
2011-10-24 12:45:00,43.61,43.62,43.55,43.57,16300.0,32.7934,32.8009,32.7483,32.7633,16300.0
2011-10-24 12:50:00,43.57,43.6,43.52,43.6,4500.0,32.7633,32.7859,32.7258,32.7859,4500.0
2011-10-24 12:55:00,43.56,43.62,43.56,43.61,2900.0,32.7558,32.8009,32.7558,32.7934,2900.0
2011-10-24 13:00:00,43.62,43.62,43.57,43.57,2200.0,32.8009,32.8009,32.7633,32.7633,2200.0
2011-10-24 13:05:00,43.57,43.62,43.57,43.59,2300.0,32.7633,32.8009,32.7633,32.7784,2300.0
2011-10-24 13:10:00,43.59,43.66,43.59,43.64,2600.0,32.7784,32.831,32.7784,32.816,2600.0
2011-10-24 13:15:00,43.63,43.67,43.63,43.65,2200.0,32.8085,32.8385,32.8085,32.8235,2200.0
2011-10-24 13:20:00,43.65,43.67,43.63,43.65,5600.0,32.8235,32.8385,32.8085,32.8235,5600.0
2011-10-24 13:25:00,43.66,43.68,43.65,43.65,2500.0,32.831,32.8461,32.8235,32.8235,2500.0
2011-10-24 13:30:00,43.65,43.66,43.64,43.65,3400.0,32.8235,32.831,32.816,32.8235,3400.0
2011-10-24 13:35:00,43.65,43.68,43.65,43.66,2300.0,32.8235,32.8461,32.8235,32.831,2300.0
2011-10-24 13:40:00,43.66,43.74,43.66,43.7,10500.0,32.831,32.8912,32.831,32.8611,10500.0
2011-10-24 13:45:00,43.7,43.82,43.7,43.81,23500.0,32.8611,32.9513,32.8611,32.9438,23500.0
2011-10-24 13:50:00,43.77,43.81,43.75,43.75,16700.0,32.9137,32.9438,32.8987,32.8987,16700.0
2011-10-24 13:55:00,43.75,43.81,43.75,43.75,16400.0,32.8987,32.9438,32.8987,32.8987,16400.0
2011-10-24 14:00:00,43.76,43.8,43.74,43.74,7100.0,32.9062,32.9363,32.8912,32.8912,7100.0
2011-10-24 14:05:00,43.74,43.76,43.71,43.72,6900.0,32.8912,32.9062,32.8686,32.8761,6900.0
2011-10-24 14:10:00,43.73,43.78,43.68,43.68,43400.0,32.8837,32.9213,32.8461,32.8461,43400.0
2011-10-24 14:15:00,43.68,43.72,43.63,43.66,4500.0,32.8461,32.8761,32.8085,32.831,4500.0
2011-10-24 14:20:00,43.69,43.69,43.64,43.67,4000.0,32.8536,32.8536,32.816,32.8385,4000.0
2011-10-24 14:25:00,43.67,43.73,43.67,43.71,2800.0,32.8385,32.8837,32.8385,32.8686,2800.0
2011-10-24 14:30:00,43.7,43.72,43.69,43.69,3400.0,32.8611,32.8761,32.8536,32.8536,3400.0
2011-10-24 14:35:00,43.69,43.73,43.68,43.73,10500.0,32.8536,32.8837,32.8461,32.8837,10500.0
2011-10-24 14:40:00,43.73,43.73,43.66,43.69,4000.0,32.8837,32.8837,32.831,32.8536,4000.0
2011-10-24 14:45:00,43.69,43.7,43.67,43.69,3600.0,32.8536,32.8611,32.8385,32.8536,3600.0
2011-10-24 14:50:00,43.69,43.75,43.67,43.69,15900.0,32.8536,32.8987,32.8385,32.8536,15900.0
2011-10-24 14:55:00,43.69,43.73,43.67,43.71,10100.0,32.8536,32.8837,32.8385,32.8686,10100.0
2011-10-24 15:00:00,43.71,43.77,43.71,43.75,7200.0,32.8686,32.9137,32.8686,32.8987,7200.0
2011-10-24 15:05:00,43.75,43.76,43.7,43.72,11400.0,32.8987,32.9062,32.8611,32.8761,11400.0
2011-10-24 15:10:00,43.72,43.72,43.62,43.63,8300.0,32.8761,32.8761,32.8009,32.8085,8300.0
2011-10-24 15:15:00,43.63,43.66,43.59,43.64,8000.0,32.8085,32.831,32.7784,32.816,8000.0
2011-10-24 15:20:00,43.64,43.7,43.61,43.61,15600.0,32.816,32.8611,32.7934,32.7934,15600.0
2011-10-24 15:25:00,43.61,43.64,43.55,43.57,24800.0,32.7934,32.816,32.7483,32.7633,24800.0
2011-10-24 15:30:00,43.56,43.59,43.54,43.55,6500.0,32.7558,32.7784,32.7408,32.7483,6500.0
2011-10-24 15:35:00,43.55,43.63,43.54,43.59,6400.0,32.7483,32.8085,32.7408,32.7784,6400.0
2011-10-24 15:40:00,43.58,43.71,43.58,43.66,14700.0,32.7709,32.8686,32.7709,32.831,14700.0
2011-10-24 15:45:00,43.64,43.66,43.55,43.58,11100.0,32.816,32.831,32.7483,32.7709,11100.0
2011-10-24 15:50:00,43.58,43.67,43.54,43.66,10900.0,32.7709,32.8385,32.7408,32.831,10900.0
2011-10-24 15:55:00,43.63,43.72,43.6,43.7,12000.0,32.8085,32.8761,32.7859,32.8611,12000.0
2011-10-25 09:30:00,43.53,43.58,43.28,43.28,16200.0,32.7333,32.7709,32.5453,32.5453,16200.0
2011-10-25 09:35:00,43.16,43.16,42.88,43.08,46300.0,32.455,32.455,32.2445,32.3949,46300.0
2011-10-25 09:40:00,43.14,43.19,43.12,43.12,4800.0,32.44,32.4776,32.425,32.425,4800.0
2011-10-25 09:45:00,43.25,43.33,43.25,43.3,1400.0,32.5227,32.5829,32.5227,32.5603,1400.0
2011-10-25 09:50:00,43.23,43.3,43.23,43.3,200.0,32.5077,32.5603,32.5077,32.5603,200.0
2011-10-25 09:55:00,43.26,43.26,43.21,43.21,200.0,32.5302,32.5302,32.4926,32.4926,200.0
2011-10-25 10:00:00,43.22,43.26,43.08,43.15,114900.0,32.5002,32.5302,32.3949,32.4475,114900.0
2011-10-25 10:05:00,43.15,43.18,43.1,43.14,351400.0,32.4475,32.4701,32.4099,32.44,351400.0
2011-10-25 10:10:00,43.14,43.14,43.14,43.14,0.0,32.44,32.44,32.44,32.44,0.0
2011-10-25 10:15:00,43.16,43.21,43.16,43.21,400.0,32.455,32.4926,32.455,32.4926,400.0
2011-10-25 10:20:00,43.34,43.34,43.32,43.32,400.0,32.5904,32.5904,32.5754,32.5754,400.0
2011-10-25 10:25:00,43.32,43.42,43.32,43.38,7400.0,32.5754,32.6506,32.5754,32.6205,7400.0
2011-10-25 10:30:00,43.36,43.4,43.32,43.4,900.0,32.6054,32.6355,32.5754,32.6355,900.0
2011-10-25 10:35:00,43.37,43.48,43.37,43.48,900.0,32.613,32.6957,32.613,32.6957,900.0
2011-10-25 10:40:00,43.48,43.48,43.48,43.48,0.0,32.6957,32.6957,32.6957,32.6957,0.0
2011-10-25 10:45:00,43.41,43.41,43.38,43.38,400.0,32.643,32.643,32.6205,32.6205,400.0
2011-10-25 10:50:00,43.42,43.42,43.42,43.42,2700.0,32.6506,32.6506,32.6506,32.6506,2700.0
2011-10-25 10:55:00,43.28,43.28,43.28,43.28,1100.0,32.5453,32.5453,32.5453,32.5453,1100.0
2011-10-25 11:00:00,43.28,43.28,43.28,43.28,0.0,32.5453,32.5453,32.5453,32.5453,0.0
2011-10-25 11:05:00,43.23,43.23,43.23,43.23,100.0,32.5077,32.5077,32.5077,32.5077,100.0
2011-10-25 11:10:00,43.21,43.22,43.21,43.22,13800.0,32.4926,32.5002,32.4926,32.5002,13800.0
2011-10-25 11:15:00,43.22,43.24,43.19,43.19,5300.0,32.5002,32.5152,32.4776,32.4776,5300.0
2011-10-25 11:20:00,43.19,43.19,43.19,43.19,0.0,32.4776,32.4776,32.4776,32.4776,0.0
2011-10-25 11:25:00,43.15,43.15,43.15,43.15,1000.0,32.4475,32.4475,32.4475,32.4475,1000.0
2011-10-25 11:30:00,43.15,43.15,43.15,43.15,0.0,32.4475,32.4475,32.4475,32.4475,0.0
2011-10-25 11:35:00,43.29,43.29,43.28,43.28,1900.0,32.5528,32.5528,32.5453,32.5453,1900.0
2011-10-25 11:40:00,43.26,43.27,43.25,43.27,1900.0,32.5302,32.5378,32.5227,32.5378,1900.0
2011-10-25 11:45:00,43.25,43.28,43.25,43.28,500.0,32.5227,32.5453,32.5227,32.5453,500.0
2011-10-25 11:50:00,43.24,43.26,43.24,43.26,3300.0,32.5152,32.5302,32.5152,32.5302,3300.0
2011-10-25 11:55:00,43.3,43.32,43.3,43.32,5500.0,32.5603,32.5754,32.5603,32.5754,5500.0
2011-10-25 12:00:00,43.25,43.28,43.25,43.28,1600.0,32.5227,32.5453,32.5227,32.5453,1600.0
2011-10-25 12:05:00,43.42,43.43,43.42,43.42,9200.0,32.6506,32.6581,32.6506,32.6506,9200.0
2011-10-25 12:10:00,43.39,43.39,43.39,43.39,200.0,32.628,32.628,32.628,32.628,200.0
2011-10-25 12:15:00,43.41,43.46,43.41,43.46,300.0,32.643,32.6806,32.643,32.6806,300.0
2011-10-25 12:20:00,43.46,43.46,43.46,43.46,0.0,32.6806,32.6806,32.6806,32.6806,0.0
2011-10-25 12:25:00,43.46,43.46,43.46,43.46,0.0,32.6806,32.6806,32.6806,32.6806,0.0
2011-10-25 12:30:00,43.46,43.46,43.46,43.46,0.0,32.6806,32.6806,32.6806,32.6806,0.0
2011-10-25 12:35:00,43.47,43.48,43.47,43.48,1400.0,32.6882,32.6957,32.6882,32.6957,1400.0
2011-10-25 12:40:00,43.48,43.48,43.48,43.48,0.0,32.6957,32.6957,32.6957,32.6957,0.0
2011-10-25 12:45:00,43.48,43.48,43.48,43.48,0.0,32.6957,32.6957,32.6957,32.6957,0.0
2011-10-25 12:50:00,43.34,43.34,43.34,43.34,300.0,32.5904,32.5904,32.5904,32.5904,300.0
2011-10-25 12:55:00,43.3,43.36,43.3,43.34,1500.0,32.5603,32.6054,32.5603,32.5904,1500.0
2011-10-25 13:00:00,43.35,43.35,43.35,43.35,2600.0,32.5979,32.5979,32.5979,32.5979,2600.0
2011-10-25 13:05:00,43.4,43.4,43.4,43.4,100.0,32.6355,32.6355,32.6355,32.6355,100.0
2011-10-25 13:10:00,43.4,43.4,43.4,43.4,0.0,32.6355,32.6355,32.6355,32.6355,0.0
2011-10-25 13:15:00,43.4,43.4,43.4,43.4,0.0,32.6355,32.6355,32.6355,32.6355,0.0
2011-10-25 13:20:00,43.4,43.4,43.4,43.4,100.0,32.6355,32.6355,32.6355,32.6355,100.0
2011-10-25 13:25:00,43.41,43.41,43.36,43.4,2000.0,32.643,32.643,32.6054,32.6355,2000.0
2011-10-25 13:30:00,43.4,43.4,43.4,43.4,0.0,32.6355,32.6355,32.6355,32.6355,0.0
2011-10-25 13:35:00,43.31,43.31,43.31,43.31,100.0,32.5678,32.5678,32.5678,32.5678,100.0
2011-10-25 13:40:00,43.31,43.31,43.31,43.31,0.0,32.5678,32.5678,32.5678,32.5678,0.0
2011-10-25 13:45:00,43.34,43.34,43.34,43.34,100.0,32.5904,32.5904,32.5904,32.5904,100.0
2011-10-25 13:50:00,43.35,43.35,43.35,43.35,200.0,32.5979,32.5979,32.5979,32.5979,200.0
2011-10-25 13:55:00,43.35,43.35,43.35,43.35,0.0,32.5979,32.5979,32.5979,32.5979,0.0
2011-10-25 14:00:00,43.22,43.24,43.22,43.24,4600.0,32.5002,32.5152,32.5002,32.5152,4600.0
2011-10-25 14:05:00,43.24,43.24,43.24,43.24,0.0,32.5152,32.5152,32.5152,32.5152,0.0
2011-10-25 14:10:00,43.17,43.17,43.16,43.16,6500.0,32.4626,32.4626,32.455,32.455,6500.0
2011-10-25 14:15:00,43.16,43.16,43.16,43.16,0.0,32.455,32.455,32.455,32.455,0.0
2011-10-25 14:20:00,43.16,43.16,43.16,43.16,0.0,32.455,32.455,32.455,32.455,0.0
2011-10-25 14:25:00,43.16,43.16,43.16,43.16,0.0,32.455,32.455,32.455,32.455,0.0
2011-10-25 14:30:00,43.17,43.17,43.13,43.16,500.0,32.4626,32.4626,32.4325,32.455,500.0
2011-10-25 14:35:00,43.15,43.16,43.15,43.15,5100.0,32.4475,32.455,32.4475,32.4475,5100.0
2011-10-25 14:40:00,43.14,43.17,43.12,43.17,1500.0,32.44,32.4626,32.425,32.4626,1500.0
2011-10-25 14:45:00,43.24,43.25,43.24,43.25,700.0,32.5152,32.5227,32.5152,32.5227,700.0
2011-10-25 14:50:00,43.2,43.2,43.2,43.2,100.0,32.4851,32.4851,32.4851,32.4851,100.0
2011-10-25 14:55:00,43.2,43.2,43.2,43.2,0.0,32.4851,32.4851,32.4851,32.4851,0.0
2011-10-25 15:00:00,43.2,43.2,43.2,43.2,0.0,32.4851,32.4851,32.4851,32.4851,0.0
2011-10-25 15:05:00,43.2,43.2,43.2,43.2,0.0,32.4851,32.4851,32.4851,32.4851,0.0
2011-10-25 15:10:00,43.2,43.2,43.2,43.2,0.0,32.4851,32.4851,32.4851,32.4851,0.0
2011-10-25 15:15:00,43.15,43.18,43.15,43.18,400.0,32.4475,32.4701,32.4475,32.4701,400.0
2011-10-25 15:20:00,43.15,43.15,43.15,43.15,100.0,32.4475,32.4475,32.4475,32.4475,100.0
2011-10-25 15:25:00,43.15,43.15,43.15,43.15,0.0,32.4475,32.4475,32.4475,32.4475,0.0
2011-10-25 15:30:00,43.16,43.19,43.16,43.16,14900.0,32.455,32.4776,32.455,32.455,14900.0
2011-10-25 15:35:00,43.15,43.15,43.15,43.15,100.0,32.4475,32.4475,32.4475,32.4475,100.0
2011-10-25 15:40:00,43.14,43.14,43.14,43.14,700.0,32.44,32.44,32.44,32.44,700.0
2011-10-25 15:45:00,43.02,43.03,43.01,43.03,400.0,32.3498,32.3573,32.3422,32.3573,400.0
2011-10-25 15:50:00,43.01,43.01,42.95,43.0,3600.0,32.3422,32.3422,32.2971,32.3347,3600.0
2011-10-25 15:55:00,42.95,42.95,42.87,42.92,3300.0,32.2971,32.2971,32.237,32.2746,3300.0
2011-10-26 09:30:00,43.7,43.7,43.61,43.61,28100.0,32.8611,32.8611,32.7934,32.7934,28100.0
2011-10-26 09:35:00,43.51,43.51,43.51,43.51,600.0,32.7182,32.7182,32.7182,32.7182,600.0
2011-10-26 09:40:00,43.52,43.52,43.48,43.48,900.0,32.7258,32.7258,32.6957,32.6957,900.0
2011-10-26 09:45:00,43.48,43.48,43.38,43.38,800.0,32.6957,32.6957,32.6205,32.6205,800.0
2011-10-26 09:50:00,43.4,43.41,43.4,43.41,200.0,32.6355,32.643,32.6355,32.643,200.0
2011-10-26 09:55:00,43.49,43.49,43.42,43.42,1200.0,32.7032,32.7032,32.6506,32.6506,1200.0
2011-10-26 10:00:00,43.41,43.41,43.33,43.33,2100.0,32.643,32.643,32.5829,32.5829,2100.0
2011-10-26 10:05:00,43.24,43.24,43.21,43.22,10000.0,32.5152,32.5152,32.4926,32.5002,10000.0
2011-10-26 10:10:00,43.2,43.22,43.14,43.14,2500.0,32.4851,32.5002,32.44,32.44,2500.0
2011-10-26 10:15:00,43.13,43.25,43.13,43.25,600.0,32.4325,32.5227,32.4325,32.5227,600.0
2011-10-26 10:20:00,43.23,43.23,43.22,43.22,500.0,32.5077,32.5077,32.5002,32.5002,500.0
2011-10-26 10:25:00,43.22,43.22,43.22,43.22,0.0,32.5002,32.5002,32.5002,32.5002,0.0
2011-10-26 10:30:00,43.17,43.17,43.04,43.06,5900.0,32.4626,32.4626,32.3648,32.3798,5900.0
2011-10-26 10:35:00,43.07,43.15,43.07,43.11,2800.0,32.3874,32.4475,32.3874,32.4174,2800.0
2011-10-26 10:40:00,43.06,43.06,42.98,43.0,3600.0,32.3798,32.3798,32.3197,32.3347,3600.0
2011-10-26 10:45:00,42.86,42.86,42.77,42.77,3800.0,32.2295,32.2295,32.1618,32.1618,3800.0
2011-10-26 10:50:00,42.72,42.79,42.72,42.77,7800.0,32.1242,32.1768,32.1242,32.1618,7800.0
2011-10-26 10:55:00,42.72,42.78,42.72,42.78,2500.0,32.1242,32.1693,32.1242,32.1693,2500.0
2011-10-26 11:00:00,42.79,42.89,42.79,42.89,1400.0,32.1768,32.252,32.1768,32.252,1400.0
2011-10-26 11:05:00,42.87,42.92,42.87,42.88,1200.0,32.237,32.2746,32.237,32.2445,1200.0
2011-10-26 11:10:00,42.85,42.94,42.85,42.94,5400.0,32.2219,32.2896,32.2219,32.2896,5400.0
2011-10-26 11:15:00,42.92,42.95,42.89,42.95,3100.0,32.2746,32.2971,32.252,32.2971,3100.0
2011-10-26 11:20:00,42.95,42.96,42.91,42.94,25500.0,32.2971,32.3046,32.267,32.2896,25500.0
2011-10-26 11:25:00,42.91,42.93,42.91,42.93,10300.0,32.267,32.2821,32.267,32.2821,10300.0
2011-10-26 11:30:00,42.93,42.93,42.93,42.93,0.0,32.2821,32.2821,32.2821,32.2821,0.0
2011-10-26 11:35:00,43.07,43.07,43.04,43.04,17000.0,32.3874,32.3874,32.3648,32.3648,17000.0
2011-10-26 11:40:00,43.05,43.12,43.05,43.12,4100.0,32.3723,32.425,32.3723,32.425,4100.0
2011-10-26 11:45:00,43.12,43.15,43.12,43.12,900.0,32.425,32.4475,32.425,32.425,900.0
2011-10-26 11:50:00,43.16,43.16,43.16,43.16,700.0,32.455,32.455,32.455,32.455,700.0
2011-10-26 11:55:00,43.16,43.16,43.1,43.12,19300.0,32.455,32.455,32.4099,32.425,19300.0
2011-10-26 12:00:00,43.02,43.12,43.02,43.12,10900.0,32.3498,32.425,32.3498,32.425,10900.0
2011-10-26 12:05:00,43.13,43.15,43.11,43.11,4100.0,32.4325,32.4475,32.4174,32.4174,4100.0
2011-10-26 12:10:00,43.05,43.05,43.03,43.05,2000.0,32.3723,32.3723,32.3573,32.3723,2000.0
2011-10-26 12:15:00,43.05,43.1,43.05,43.08,53800.0,32.3723,32.4099,32.3723,32.3949,53800.0
2011-10-26 12:20:00,43.1,43.11,43.03,43.04,3800.0,32.4099,32.4174,32.3573,32.3648,3800.0
2011-10-26 12:25:00,43.04,43.08,43.04,43.08,1100.0,32.3648,32.3949,32.3648,32.3949,1100.0
2011-10-26 12:30:00,43.04,43.07,43.04,43.06,1500.0,32.3648,32.3874,32.3648,32.3798,1500.0
2011-10-26 12:35:00,43.08,43.09,43.07,43.09,5100.0,32.3949,32.4024,32.3874,32.4024,5100.0
2011-10-26 12:40:00,43.06,43.08,43.05,43.06,2500.0,32.3798,32.3949,32.3723,32.3798,2500.0
2011-10-26 12:45:00,43.05,43.07,43.02,43.06,3600.0,32.3723,32.3874,32.3498,32.3798,3600.0
2011-10-26 12:50:00,43.05,43.06,43.05,43.05,700.0,32.3723,32.3798,32.3723,32.3723,700.0
2011-10-26 12:55:00,43.06,43.06,43.03,43.03,1400.0,32.3798,32.3798,32.3573,32.3573,1400.0
2011-10-26 13:00:00,43.01,43.01,42.98,42.98,6300.0,32.3422,32.3422,32.3197,32.3197,6300.0
2011-10-26 13:05:00,42.98,42.98,42.98,42.98,1000.0,32.3197,32.3197,32.3197,32.3197,1000.0
2011-10-26 13:10:00,42.98,42.98,42.97,42.97,2300.0,32.3197,32.3197,32.3122,32.3122,2300.0
2011-10-26 13:15:00,42.97,43.0,42.96,43.0,2000.0,32.3122,32.3347,32.3046,32.3347,2000.0
2011-10-26 13:20:00,43.0,43.06,43.0,43.02,10700.0,32.3347,32.3798,32.3347,32.3498,10700.0
2011-10-26 13:25:00,43.02,43.05,43.0,43.05,1600.0,32.3498,32.3723,32.3347,32.3723,1600.0
2011-10-26 13:30:00,43.12,43.21,43.11,43.21,2000.0,32.425,32.4926,32.4174,32.4926,2000.0
2011-10-26 13:35:00,43.22,43.28,43.22,43.27,7100.0,32.5002,32.5453,32.5002,32.5378,7100.0
2011-10-26 13:40:00,43.28,43.33,43.26,43.29,1900.0,32.5453,32.5829,32.5302,32.5528,1900.0
2011-10-26 13:45:00,43.36,43.36,43.33,43.33,1800.0,32.6054,32.6054,32.5829,32.5829,1800.0
2011-10-26 13:50:00,43.27,43.4,43.27,43.29,3700.0,32.5378,32.6355,32.5378,32.5528,3700.0
2011-10-26 13:55:00,43.31,43.32,43.22,43.32,2000.0,32.5678,32.5754,32.5002,32.5754,2000.0
2011-10-26 14:00:00,43.38,43.43,43.37,43.37,1000.0,32.6205,32.6581,32.613,32.613,1000.0
2011-10-26 14:05:00,43.38,43.41,43.38,43.41,400.0,32.6205,32.643,32.6205,32.643,400.0
2011-10-26 14:10:00,43.46,43.46,43.4,43.4,1000.0,32.6806,32.6806,32.6355,32.6355,1000.0
2011-10-26 14:15:00,43.38,43.38,43.37,43.37,600.0,32.6205,32.6205,32.613,32.613,600.0
2011-10-26 14:20:00,43.32,43.32,43.3,43.32,2200.0,32.5754,32.5754,32.5603,32.5754,2200.0
2011-10-26 14:25:00,43.35,43.37,43.35,43.35,3700.0,32.5979,32.613,32.5979,32.5979,3700.0
2011-10-26 14:30:00,43.38,43.4,43.38,43.4,1800.0,32.6205,32.6355,32.6205,32.6355,1800.0
2011-10-26 14:35:00,43.47,43.5,43.46,43.5,2000.0,32.6882,32.7107,32.6806,32.7107,2000.0
2011-10-26 14:40:00,43.52,43.52,43.47,43.5,1100.0,32.7258,32.7258,32.6882,32.7107,1100.0
2011-10-26 14:45:00,43.46,43.47,43.46,43.47,1200.0,32.6806,32.6882,32.6806,32.6882,1200.0
2011-10-26 14:50:00,43.44,43.45,43.39,43.39,2500.0,32.6656,32.6731,32.628,32.628,2500.0
2011-10-26 14:55:00,43.39,43.43,43.38,43.43,2400.0,32.628,32.6581,32.6205,32.6581,2400.0
2011-10-26 15:00:00,43.46,43.47,43.46,43.47,1100.0,32.6806,32.6882,32.6806,32.6882,1100.0
2011-10-26 15:05:00,43.43,43.44,43.43,43.44,700.0,32.6581,32.6656,32.6581,32.6656,700.0
2011-10-26 15:10:00,43.44,43.52,43.44,43.51,2400.0,32.6656,32.7258,32.6656,32.7182,2400.0
2011-10-26 15:15:00,43.56,43.56,43.48,43.48,3600.0,32.7558,32.7558,32.6957,32.6957,3600.0
2011-10-26 15:20:00,43.48,43.52,43.48,43.49,2800.0,32.6957,32.7258,32.6957,32.7032,2800.0
2011-10-26 15:25:00,43.45,43.55,43.45,43.53,16900.0,32.6731,32.7483,32.6731,32.7333,16900.0
2011-10-26 15:30:00,43.53,43.64,43.53,43.62,4200.0,32.7333,32.816,32.7333,32.8009,4200.0
2011-10-26 15:35:00,43.63,43.65,43.57,43.57,3800.0,32.8085,32.8235,32.7633,32.7633,3800.0
2011-10-26 15:40:00,43.59,43.64,43.59,43.64,6100.0,32.7784,32.816,32.7784,32.816,6100.0
2011-10-26 15:45:00,43.62,43.62,43.47,43.48,19500.0,32.8009,32.8009,32.6882,32.6957,19500.0
2011-10-26 15:50:00,43.48,43.51,43.46,43.51,5700.0,32.6957,32.7182,32.6806,32.7182,5700.0
2011-10-26 15:55:00,43.46,43.55,43.43,43.55,9800.0,32.6806,32.7483,32.6581,32.7483,9800.0
2011-10-27 09:30:00,45.2,45.2,45.0,45.15,55800.0,33.9891,33.9891,33.8387,33.9515,55800.0
2011-10-27 09:35:00,45.15,45.18,45.02,45.05,15800.0,33.9515,33.974,33.8537,33.8763,15800.0
2011-10-27 09:40:00,45.08,45.08,45.01,45.04,13500.0,33.8988,33.8988,33.8462,33.8687,13500.0
2011-10-27 09:45:00,45.01,45.07,44.95,44.98,8000.0,33.8462,33.8913,33.8011,33.8236,8000.0
2011-10-27 09:50:00,44.97,44.99,44.94,44.94,5100.0,33.8161,33.8311,33.7935,33.7935,5100.0
2011-10-27 09:55:00,44.97,44.98,44.89,44.89,13400.0,33.8161,33.8236,33.756,33.756,13400.0
2011-10-27 10:00:00,44.89,44.89,44.82,44.84,26600.0,33.756,33.756,33.7033,33.7184,26600.0
2011-10-27 10:05:00,44.82,44.83,44.73,44.74,21500.0,33.7033,33.7108,33.6356,33.6432,21500.0
2011-10-27 10:10:00,44.74,44.77,44.72,44.76,132500.0,33.6432,33.6657,33.6281,33.6582,132500.0
2011-10-27 10:15:00,44.76,44.82,44.76,44.77,50800.0,33.6582,33.7033,33.6582,33.6657,50800.0
2011-10-27 10:20:00,44.77,44.77,44.72,44.73,18000.0,33.6657,33.6657,33.6281,33.6356,18000.0
2011-10-27 10:25:00,44.73,44.73,44.62,44.63,15600.0,33.6356,33.6356,33.5529,33.5604,15600.0
2011-10-27 10:30:00,44.66,44.66,44.63,44.64,7900.0,33.583,33.583,33.5604,33.568,7900.0
2011-10-27 10:35:00,44.64,44.66,44.6,44.61,26100.0,33.568,33.583,33.5379,33.5454,26100.0
2011-10-27 10:40:00,44.65,44.71,44.65,44.7,8600.0,33.5755,33.6206,33.5755,33.6131,8600.0
2011-10-27 10:45:00,44.69,44.78,44.69,44.73,5600.0,33.6056,33.6732,33.6056,33.6356,5600.0
2011-10-27 10:50:00,44.72,44.77,44.71,44.77,5700.0,33.6281,33.6657,33.6206,33.6657,5700.0
2011-10-27 10:55:00,44.79,44.8,44.78,44.78,10000.0,33.6808,33.6883,33.6732,33.6732,10000.0
2011-10-27 11:00:00,44.77,44.81,44.77,44.79,7400.0,33.6657,33.6958,33.6657,33.6808,7400.0
2011-10-27 11:05:00,44.78,44.85,44.77,44.84,7000.0,33.6732,33.7259,33.6657,33.7184,7000.0
2011-10-27 11:10:00,44.82,44.82,44.81,44.81,1300.0,33.7033,33.7033,33.6958,33.6958,1300.0
2011-10-27 11:15:00,44.81,44.88,44.81,44.82,1800.0,33.6958,33.7484,33.6958,33.7033,1800.0
2011-10-27 11:20:00,44.83,44.83,44.8,44.81,6300.0,33.7108,33.7108,33.6883,33.6958,6300.0
2011-10-27 11:25:00,44.81,44.86,44.81,44.84,20900.0,33.6958,33.7334,33.6958,33.7184,20900.0
2011-10-27 11:30:00,44.84,44.88,44.84,44.88,30400.0,33.7184,33.7484,33.7184,33.7484,30400.0
2011-10-27 11:35:00,44.88,44.96,44.88,44.95,7700.0,33.7484,33.8086,33.7484,33.8011,7700.0
2011-10-27 11:40:00,44.94,44.96,44.91,44.91,6300.0,33.7935,33.8086,33.771,33.771,6300.0
2011-10-27 11:45:00,44.92,44.99,44.92,44.96,24400.0,33.7785,33.8311,33.7785,33.8086,24400.0
2011-10-27 11:50:00,44.98,44.99,44.96,44.99,21000.0,33.8236,33.8311,33.8086,33.8311,21000.0
2011-10-27 11:55:00,45.0,45.11,45.0,45.09,25600.0,33.8387,33.9214,33.8387,33.9063,25600.0
2011-10-27 12:00:00,45.09,45.26,45.09,45.22,30900.0,33.9063,34.0342,33.9063,34.0041,30900.0
2011-10-27 12:05:00,45.23,45.23,45.17,45.18,38200.0,34.0116,34.0116,33.9665,33.974,38200.0
2011-10-27 12:10:00,45.18,45.21,45.14,45.15,16700.0,33.974,33.9966,33.9439,33.9515,16700.0
2011-10-27 12:15:00,45.17,45.21,45.15,45.19,12700.0,33.9665,33.9966,33.9515,33.9815,12700.0
2011-10-27 12:20:00,45.21,45.22,45.21,45.22,1100.0,33.9966,34.0041,33.9966,34.0041,1100.0
2011-10-27 12:25:00,45.17,45.19,45.15,45.17,1300.0,33.9665,33.9815,33.9515,33.9665,1300.0
2011-10-27 12:30:00,45.17,45.23,45.17,45.23,11400.0,33.9665,34.0116,33.9665,34.0116,11400.0
2011-10-27 12:35:00,45.21,45.21,45.19,45.19,500.0,33.9966,33.9966,33.9815,33.9815,500.0
2011-10-27 12:40:00,45.17,45.21,45.15,45.21,4400.0,33.9665,33.9966,33.9515,33.9966,4400.0
2011-10-27 12:45:00,45.21,45.21,45.2,45.2,1000.0,33.9966,33.9966,33.9891,33.9891,1000.0
2011-10-27 12:50:00,45.14,45.14,45.14,45.14,100.0,33.9439,33.9439,33.9439,33.9439,100.0
2011-10-27 12:55:00,45.11,45.12,45.11,45.12,6300.0,33.9214,33.9289,33.9214,33.9289,6300.0
2011-10-27 13:00:00,45.12,45.16,45.11,45.15,8600.0,33.9289,33.959,33.9214,33.9515,8600.0
2011-10-27 13:05:00,45.16,45.2,45.16,45.16,19900.0,33.959,33.9891,33.959,33.959,19900.0
2011-10-27 13:10:00,45.15,45.28,45.15,45.26,13800.0,33.9515,34.0492,33.9515,34.0342,13800.0
2011-10-27 13:15:00,45.26,45.3,45.23,45.3,9600.0,34.0342,34.0643,34.0116,34.0643,9600.0
2011-10-27 13:20:00,45.26,45.26,45.2,45.2,2700.0,34.0342,34.0342,33.9891,33.9891,2700.0
2011-10-27 13:25:00,45.2,45.27,45.2,45.25,5800.0,33.9891,34.0417,33.9891,34.0267,5800.0
2011-10-27 13:30:00,45.24,45.29,45.23,45.27,3900.0,34.0191,34.0567,34.0116,34.0417,3900.0
2011-10-27 13:35:00,45.26,45.27,45.25,45.25,5600.0,34.0342,34.0417,34.0267,34.0267,5600.0
2011-10-27 13:40:00,45.26,45.29,45.24,45.27,5000.0,34.0342,34.0567,34.0191,34.0417,5000.0
2011-10-27 13:45:00,45.28,45.3,45.28,45.3,2600.0,34.0492,34.0643,34.0492,34.0643,2600.0
2011-10-27 13:50:00,45.31,45.36,45.31,45.36,8200.0,34.0718,34.1094,34.0718,34.1094,8200.0
2011-10-27 13:55:00,45.37,45.42,45.37,45.39,9800.0,34.1169,34.1545,34.1169,34.1319,9800.0
2011-10-27 14:00:00,45.39,45.47,45.37,45.47,4000.0,34.1319,34.1921,34.1169,34.1921,4000.0
2011-10-27 14:05:00,45.47,45.47,45.39,45.39,1500.0,34.1921,34.1921,34.1319,34.1319,1500.0
2011-10-27 14:10:00,45.39,45.39,45.36,45.38,6200.0,34.1319,34.1319,34.1094,34.1244,6200.0
2011-10-27 14:15:00,45.39,45.39,45.39,45.39,800.0,34.1319,34.1319,34.1319,34.1319,800.0
2011-10-27 14:20:00,45.38,45.39,45.38,45.39,400.0,34.1244,34.1319,34.1244,34.1319,400.0
2011-10-27 14:25:00,45.39,45.42,45.39,45.42,1900.0,34.1319,34.1545,34.1319,34.1545,1900.0
2011-10-27 14:30:00,45.42,45.42,45.4,45.4,600.0,34.1545,34.1545,34.1395,34.1395,600.0
2011-10-27 14:35:00,45.41,45.46,45.4,45.46,5300.0,34.147,34.1846,34.1395,34.1846,5300.0
2011-10-27 14:40:00,45.47,45.49,45.45,45.45,1400.0,34.1921,34.2071,34.1771,34.1771,1400.0
2011-10-27 14:45:00,45.46,45.46,45.4,45.4,4000.0,34.1846,34.1846,34.1395,34.1395,4000.0
2011-10-27 14:50:00,45.38,45.43,45.38,45.4,28700.0,34.1244,34.162,34.1244,34.1395,28700.0
2011-10-27 14:55:00,45.4,45.43,45.39,45.43,22000.0,34.1395,34.162,34.1319,34.162,22000.0
2011-10-27 15:00:00,45.43,45.46,45.4,45.4,7000.0,34.162,34.1846,34.1395,34.1395,7000.0
2011-10-27 15:05:00,45.43,45.49,45.43,45.47,10100.0,34.162,34.2071,34.162,34.1921,10100.0
2011-10-27 15:10:00,45.47,45.49,45.47,45.49,8300.0,34.1921,34.2071,34.1921,34.2071,8300.0
2011-10-27 15:15:00,45.47,45.61,45.46,45.61,30500.0,34.1921,34.2974,34.1846,34.2974,30500.0
2011-10-27 15:20:00,45.59,45.67,45.58,45.64,42700.0,34.2823,34.3425,34.2748,34.3199,42700.0
2011-10-27 15:25:00,45.64,45.65,45.52,45.52,12800.0,34.3199,34.3274,34.2297,34.2297,12800.0
2011-10-27 15:30:00,45.53,45.58,45.51,45.51,14600.0,34.2372,34.2748,34.2222,34.2222,14600.0
2011-10-27 15:35:00,45.52,45.54,45.41,45.42,9500.0,34.2297,34.2447,34.147,34.1545,9500.0
2011-10-27 15:40:00,45.44,45.47,45.39,45.43,22100.0,34.1695,34.1921,34.1319,34.162,22100.0
2011-10-27 15:45:00,45.41,45.41,45.2,45.23,13700.0,34.147,34.147,33.9891,34.0116,13700.0
2011-10-27 15:50:00,45.26,45.28,45.18,45.18,16000.0,34.0342,34.0492,33.974,33.974,16000.0
2011-10-27 15:55:00,45.18,45.4,45.13,45.33,38700.0,33.974,34.1395,33.9364,34.0868,38700.0
2011-10-28 09:30:00,45.08,45.08,44.85,44.94,65100.0,33.8988,33.8988,33.7259,33.7935,65100.0
2011-10-28 09:35:00,44.95,45.11,44.93,45.11,63300.0,33.8011,33.9214,33.786,33.9214,63300.0
2011-10-28 09:40:00,45.12,45.12,45.05,45.08,13300.0,33.9289,33.9289,33.8763,33.8988,13300.0
2011-10-28 09:45:00,45.09,45.09,44.96,44.96,16200.0,33.9063,33.9063,33.8086,33.8086,16200.0
2011-10-28 09:50:00,44.96,44.99,44.92,44.99,17400.0,33.8086,33.8311,33.7785,33.8311,17400.0
2011-10-28 09:55:00,45.0,45.03,44.96,45.01,15700.0,33.8387,33.8612,33.8086,33.8462,15700.0
2011-10-28 10:00:00,45.03,45.11,44.99,45.02,87600.0,33.8612,33.9214,33.8311,33.8537,87600.0
2011-10-28 10:05:00,45.01,45.02,44.97,45.0,29000.0,33.8462,33.8537,33.8161,33.8387,29000.0
2011-10-28 10:10:00,45.0,45.07,44.98,45.0,12800.0,33.8387,33.8913,33.8236,33.8387,12800.0
2011-10-28 10:15:00,44.97,45.07,44.97,45.05,30800.0,33.8161,33.8913,33.8161,33.8763,30800.0
2011-10-28 10:20:00,45.03,45.12,45.03,45.11,211600.0,33.8612,33.9289,33.8612,33.9214,211600.0
2011-10-28 10:25:00,45.11,45.12,45.04,45.04,12900.0,33.9214,33.9289,33.8687,33.8687,12900.0
2011-10-28 10:30:00,45.06,45.09,45.02,45.09,19200.0,33.8838,33.9063,33.8537,33.9063,19200.0
2011-10-28 10:35:00,45.08,45.19,45.08,45.17,25200.0,33.8988,33.9815,33.8988,33.9665,25200.0
2011-10-28 10:40:00,45.2,45.21,45.14,45.14,9000.0,33.9891,33.9966,33.9439,33.9439,9000.0
2011-10-28 10:45:00,45.13,45.14,45.07,45.1,21000.0,33.9364,33.9439,33.8913,33.9139,21000.0
2011-10-28 10:50:00,45.11,45.16,45.1,45.13,13600.0,33.9214,33.959,33.9139,33.9364,13600.0
2011-10-28 10:55:00,45.14,45.19,45.13,45.17,6900.0,33.9439,33.9815,33.9364,33.9665,6900.0
2011-10-28 11:00:00,45.18,45.2,45.17,45.18,13500.0,33.974,33.9891,33.9665,33.974,13500.0
2011-10-28 11:05:00,45.17,45.24,45.16,45.23,9200.0,33.9665,34.0191,33.959,34.0116,9200.0
2011-10-28 11:10:00,45.22,45.25,45.2,45.25,12700.0,34.0041,34.0267,33.9891,34.0267,12700.0
2011-10-28 11:15:00,45.21,45.21,45.15,45.17,8400.0,33.9966,33.9966,33.9515,33.9665,8400.0
2011-10-28 11:20:00,45.18,45.2,45.18,45.2,8600.0,33.974,33.9891,33.974,33.9891,8600.0
2011-10-28 11:25:00,45.19,45.19,45.13,45.15,8800.0,33.9815,33.9815,33.9364,33.9515,8800.0
2011-10-28 11:30:00,45.15,45.21,45.15,45.2,8200.0,33.9515,33.9966,33.9515,33.9891,8200.0
2011-10-28 11:35:00,45.2,45.2,45.14,45.14,9900.0,33.9891,33.9891,33.9439,33.9439,9900.0
2011-10-28 11:40:00,45.12,45.13,45.06,45.07,8800.0,33.9289,33.9364,33.8838,33.8913,8800.0
2011-10-28 11:45:00,45.07,45.1,45.03,45.06,50600.0,33.8913,33.9139,33.8612,33.8838,50600.0
2011-10-28 11:50:00,45.05,45.1,45.04,45.05,16900.0,33.8763,33.9139,33.8687,33.8763,16900.0
2011-10-28 11:55:00,45.0,45.01,44.97,44.98,8200.0,33.8387,33.8462,33.8161,33.8236,8200.0
2011-10-28 12:00:00,45.02,45.04,44.98,45.04,11400.0,33.8537,33.8687,33.8236,33.8687,11400.0
2011-10-28 12:05:00,45.01,45.06,45.01,45.05,6300.0,33.8462,33.8838,33.8462,33.8763,6300.0
2011-10-28 12:10:00,45.04,45.08,45.04,45.07,11500.0,33.8687,33.8988,33.8687,33.8913,11500.0
2011-10-28 12:15:00,45.07,45.07,45.05,45.06,5700.0,33.8913,33.8913,33.8763,33.8838,5700.0
2011-10-28 12:20:00,45.05,45.06,45.05,45.05,14700.0,33.8763,33.8838,33.8763,33.8763,14700.0
2011-10-28 12:25:00,45.05,45.05,44.96,44.97,40500.0,33.8763,33.8763,33.8086,33.8161,40500.0
2011-10-28 12:30:00,44.97,45.01,44.97,45.01,1700.0,33.8161,33.8462,33.8161,33.8462,1700.0
2011-10-28 12:35:00,45.0,45.03,45.0,45.0,9200.0,33.8387,33.8612,33.8387,33.8387,9200.0
2011-10-28 12:40:00,44.98,45.02,44.98,45.01,12700.0,33.8236,33.8537,33.8236,33.8462,12700.0
2011-10-28 12:45:00,45.0,45.06,45.0,45.06,9200.0,33.8387,33.8838,33.8387,33.8838,9200.0
2011-10-28 12:50:00,45.05,45.05,45.03,45.03,6400.0,33.8763,33.8763,33.8612,33.8612,6400.0
2011-10-28 12:55:00,45.04,45.06,45.03,45.06,12800.0,33.8687,33.8838,33.8612,33.8838,12800.0
2011-10-28 13:00:00,45.07,45.1,45.07,45.1,4700.0,33.8913,33.9139,33.8913,33.9139,4700.0
2011-10-28 13:05:00,45.09,45.1,45.06,45.06,9700.0,33.9063,33.9139,33.8838,33.8838,9700.0
2011-10-28 13:10:00,45.06,45.07,45.06,45.06,5200.0,33.8838,33.8913,33.8838,33.8838,5200.0
2011-10-28 13:15:00,45.05,45.1,45.05,45.07,5200.0,33.8763,33.9139,33.8763,33.8913,5200.0
2011-10-28 13:20:00,45.07,45.14,45.06,45.14,5500.0,33.8913,33.9439,33.8838,33.9439,5500.0
2011-10-28 13:25:00,45.13,45.19,45.13,45.17,6800.0,33.9364,33.9815,33.9364,33.9665,6800.0
2011-10-28 13:30:00,45.16,45.18,45.13,45.13,8600.0,33.959,33.974,33.9364,33.9364,8600.0
2011-10-28 13:35:00,45.14,45.17,45.11,45.13,5200.0,33.9439,33.9665,33.9214,33.9364,5200.0
2011-10-28 13:40:00,45.12,45.14,45.07,45.12,9400.0,33.9289,33.9439,33.8913,33.9289,9400.0
2011-10-28 13:45:00,45.12,45.12,45.07,45.08,6900.0,33.9289,33.9289,33.8913,33.8988,6900.0
2011-10-28 13:50:00,45.08,45.1,45.07,45.07,11400.0,33.8988,33.9139,33.8913,33.8913,11400.0
2011-10-28 13:55:00,45.07,45.11,45.07,45.1,13400.0,33.8913,33.9214,33.8913,33.9139,13400.0
2011-10-28 14:00:00,45.1,45.13,45.1,45.12,7600.0,33.9139,33.9364,33.9139,33.9289,7600.0
2011-10-28 14:05:00,45.06,45.09,45.02,45.09,9900.0,33.8838,33.9063,33.8537,33.9063,9900.0
2011-10-28 14:10:00,45.09,45.09,45.05,45.06,5800.0,33.9063,33.9063,33.8763,33.8838,5800.0
2011-10-28 14:15:00,45.07,45.07,45.02,45.02,4600.0,33.8913,33.8913,33.8537,33.8537,4600.0
2011-10-28 14:20:00,45.02,45.04,45.01,45.03,4800.0,33.8537,33.8687,33.8462,33.8612,4800.0
2011-10-28 14:25:00,45.03,45.04,45.02,45.04,11800.0,33.8612,33.8687,33.8537,33.8687,11800.0
2011-10-28 14:30:00,45.04,45.07,45.04,45.07,12600.0,33.8687,33.8913,33.8687,33.8913,12600.0
2011-10-28 14:35:00,45.06,45.08,45.03,45.04,6900.0,33.8838,33.8988,33.8612,33.8687,6900.0
2011-10-28 14:40:00,45.03,45.06,45.01,45.06,27800.0,33.8612,33.8838,33.8462,33.8838,27800.0
2011-10-28 14:45:00,45.07,45.07,45.04,45.04,7900.0,33.8913,33.8913,33.8687,33.8687,7900.0
2011-10-28 14:50:00,45.04,45.07,45.02,45.04,11000.0,33.8687,33.8913,33.8537,33.8687,11000.0
2011-10-28 14:55:00,45.04,45.05,44.98,45.01,22500.0,33.8687,33.8763,33.8236,33.8462,22500.0
2011-10-28 15:00:00,45.02,45.11,45.02,45.11,9600.0,33.8537,33.9214,33.8537,33.9214,9600.0
2011-10-28 15:05:00,45.11,45.12,45.09,45.11,3500.0,33.9214,33.9289,33.9063,33.9214,3500.0
2011-10-28 15:10:00,45.09,45.09,45.06,45.07,6500.0,33.9063,33.9063,33.8838,33.8913,6500.0
2011-10-28 15:15:00,45.06,45.06,45.0,45.0,14400.0,33.8838,33.8838,33.8387,33.8387,14400.0
2011-10-28 15:20:00,45.01,45.05,45.01,45.04,13700.0,33.8462,33.8763,33.8462,33.8687,13700.0
2011-10-28 15:25:00,45.05,45.1,45.04,45.07,7700.0,33.8763,33.9139,33.8687,33.8913,7700.0
2011-10-28 15:30:00,45.05,45.06,45.01,45.05,15800.0,33.8763,33.8838,33.8462,33.8763,15800.0
2011-10-28 15:35:00,45.06,45.06,45.01,45.05,8000.0,33.8838,33.8838,33.8462,33.8763,8000.0
2011-10-28 15:40:00,45.08,45.15,45.08,45.15,13500.0,33.8988,33.9515,33.8988,33.9515,13500.0
2011-10-28 15:45:00,45.12,45.17,45.1,45.15,32700.0,33.9289,33.9665,33.9139,33.9515,32700.0
2011-10-28 15:50:00,45.15,45.23,45.14,45.21,16400.0,33.9515,34.0116,33.9439,33.9966,16400.0
2011-10-28 15:55:00,45.18,45.22,45.12,45.18,30500.0,33.974,34.0041,33.9289,33.974,30500.0
2011-10-31 09:30:00,44.3,44.38,44.21,44.3,41500.0,33.3123,33.3724,33.2446,33.3123,41500.0
2011-10-31 09:35:00,44.27,44.27,44.2,44.24,13100.0,33.2897,33.2897,33.2371,33.2672,13100.0
2011-10-31 09:40:00,44.17,44.21,44.14,44.21,700.0,33.2145,33.2446,33.192,33.2446,700.0
2011-10-31 09:45:00,44.11,44.11,44.11,44.11,100.0,33.1694,33.1694,33.1694,33.1694,100.0
2011-10-31 09:50:00,44.11,44.14,44.11,44.14,300.0,33.1694,33.192,33.1694,33.192,300.0
2011-10-31 09:55:00,44.14,44.14,44.14,44.14,0.0,33.192,33.192,33.192,33.192,0.0
2011-10-31 10:00:00,44.15,44.16,44.11,44.12,3900.0,33.1995,33.207,33.1694,33.1769,3900.0
2011-10-31 10:05:00,44.13,44.16,44.13,44.14,1200.0,33.1845,33.207,33.1845,33.192,1200.0
2011-10-31 10:10:00,44.27,44.27,44.22,44.24,6800.0,33.2897,33.2897,33.2521,33.2672,6800.0
2011-10-31 10:15:00,44.26,44.27,44.17,44.17,1000.0,33.2822,33.2897,33.2145,33.2145,1000.0
2011-10-31 10:20:00,44.16,44.2,44.16,44.16,12700.0,33.207,33.2371,33.207,33.207,12700.0
2011-10-31 10:25:00,44.14,44.14,44.14,44.14,200.0,33.192,33.192,33.192,33.192,200.0
2011-10-31 10:30:00,44.14,44.14,44.14,44.14,0.0,33.192,33.192,33.192,33.192,0.0
2011-10-31 10:35:00,44.24,44.27,44.24,44.27,600.0,33.2672,33.2897,33.2672,33.2897,600.0
2011-10-31 10:40:00,44.3,44.3,44.22,44.24,4800.0,33.3123,33.3123,33.2521,33.2672,4800.0
2011-10-31 10:45:00,44.21,44.23,44.2,44.2,1200.0,33.2446,33.2597,33.2371,33.2371,1200.0
2011-10-31 10:50:00,44.23,44.24,44.23,44.24,300.0,33.2597,33.2672,33.2597,33.2672,300.0
2011-10-31 10:55:00,44.24,44.24,44.24,44.24,0.0,33.2672,33.2672,33.2672,33.2672,0.0
2011-10-31 11:00:00,44.18,44.22,44.16,44.16,9400.0,33.2221,33.2521,33.207,33.207,9400.0
2011-10-31 11:05:00,44.14,44.2,44.14,44.2,2700.0,33.192,33.2371,33.192,33.2371,2700.0
2011-10-31 11:10:00,44.22,44.22,44.11,44.12,9100.0,33.2521,33.2521,33.1694,33.1769,9100.0
2011-10-31 11:15:00,44.08,44.08,44.08,44.08,800.0,33.1469,33.1469,33.1469,33.1469,800.0
2011-10-31 11:20:00,44.07,44.1,44.05,44.09,3900.0,33.1393,33.1619,33.1243,33.1544,3900.0
2011-10-31 11:25:00,44.07,44.09,44.07,44.09,1400.0,33.1393,33.1544,33.1393,33.1544,1400.0
2011-10-31 11:30:00,44.09,44.09,44.06,44.06,600.0,33.1544,33.1544,33.1318,33.1318,600.0
2011-10-31 11:35:00,44.09,44.09,44.09,44.09,100.0,33.1544,33.1544,33.1544,33.1544,100.0
2011-10-31 11:40:00,44.11,44.13,44.1,44.13,1400.0,33.1694,33.1845,33.1619,33.1845,1400.0
2011-10-31 11:45:00,44.17,44.17,44.13,44.13,500.0,33.2145,33.2145,33.1845,33.1845,500.0
2011-10-31 11:50:00,44.13,44.2,44.13,44.15,23200.0,33.1845,33.2371,33.1845,33.1995,23200.0
2011-10-31 11:55:00,44.15,44.15,44.15,44.15,0.0,33.1995,33.1995,33.1995,33.1995,0.0
2011-10-31 12:00:00,44.1,44.1,44.1,44.1,100.0,33.1619,33.1619,33.1619,33.1619,100.0
2011-10-31 12:05:00,44.12,44.14,44.09,44.09,7600.0,33.1769,33.192,33.1544,33.1544,7600.0
2011-10-31 12:10:00,44.12,44.12,44.11,44.11,2000.0,33.1769,33.1769,33.1694,33.1694,2000.0
2011-10-31 12:15:00,44.1,44.1,44.06,44.06,5200.0,33.1619,33.1619,33.1318,33.1318,5200.0
2011-10-31 12:20:00,44.06,44.06,44.06,44.06,0.0,33.1318,33.1318,33.1318,33.1318,0.0
2011-10-31 12:25:00,43.9,44.0,43.9,43.99,70500.0,33.0115,33.0867,33.0115,33.0792,70500.0
2011-10-31 12:30:00,43.97,43.98,43.97,43.98,400.0,33.0641,33.0717,33.0641,33.0717,400.0
2011-10-31 12:35:00,43.98,43.98,43.98,43.98,0.0,33.0717,33.0717,33.0717,33.0717,0.0
2011-10-31 12:40:00,43.98,43.98,43.98,43.98,0.0,33.0717,33.0717,33.0717,33.0717,0.0
2011-10-31 12:45:00,44.01,44.01,44.01,44.01,2600.0,33.0942,33.0942,33.0942,33.0942,2600.0
2011-10-31 12:50:00,43.98,43.98,43.98,43.98,2600.0,33.0717,33.0717,33.0717,33.0717,2600.0
2011-10-31 12:55:00,43.97,43.98,43.97,43.98,2700.0,33.0641,33.0717,33.0641,33.0717,2700.0
2011-10-31 13:00:00,43.98,43.98,43.98,43.98,0.0,33.0717,33.0717,33.0717,33.0717,0.0
2011-10-31 13:05:00,44.05,44.05,44.05,44.05,100.0,33.1243,33.1243,33.1243,33.1243,100.0
2011-10-31 13:10:00,44.09,44.09,44.09,44.09,1000.0,33.1544,33.1544,33.1544,33.1544,1000.0
2011-10-31 13:15:00,44.06,44.06,44.06,44.06,100.0,33.1318,33.1318,33.1318,33.1318,100.0
2011-10-31 13:20:00,44.04,44.1,44.04,44.1,600.0,33.1168,33.1619,33.1168,33.1619,600.0
2011-10-31 13:25:00,44.06,44.06,44.01,44.01,1600.0,33.1318,33.1318,33.0942,33.0942,1600.0
2011-10-31 13:30:00,44.05,44.05,44.05,44.05,500.0,33.1243,33.1243,33.1243,33.1243,500.0
2011-10-31 13:35:00,44.05,44.05,44.05,44.05,0.0,33.1243,33.1243,33.1243,33.1243,0.0
2011-10-31 13:40:00,44.14,44.14,44.14,44.14,100.0,33.192,33.192,33.192,33.192,100.0
2011-10-31 13:45:00,44.14,44.14,44.14,44.14,0.0,33.192,33.192,33.192,33.192,0.0
2011-10-31 13:50:00,44.14,44.14,44.14,44.14,0.0,33.192,33.192,33.192,33.192,0.0
2011-10-31 13:55:00,44.16,44.17,44.12,44.17,300.0,33.207,33.2145,33.1769,33.2145,300.0
2011-10-31 14:00:00,44.15,44.15,44.15,44.15,400.0,33.1995,33.1995,33.1995,33.1995,400.0
2011-10-31 14:05:00,44.14,44.14,44.13,44.14,300.0,33.192,33.192,33.1845,33.192,300.0
2011-10-31 14:10:00,44.13,44.13,44.1,44.1,200.0,33.1845,33.1845,33.1619,33.1619,200.0
2011-10-31 14:15:00,44.09,44.12,44.09,44.12,200.0,33.1544,33.1769,33.1544,33.1769,200.0
2011-10-31 14:20:00,44.14,44.14,44.14,44.14,100.0,33.192,33.192,33.192,33.192,100.0
2011-10-31 14:25:00,44.11,44.12,44.08,44.12,4900.0,33.1694,33.1769,33.1469,33.1769,4900.0
2011-10-31 14:30:00,44.14,44.15,44.14,44.15,200.0,33.192,33.1995,33.192,33.1995,200.0
2011-10-31 14:35:00,44.12,44.12,44.1,44.1,500.0,33.1769,33.1769,33.1619,33.1619,500.0
2011-10-31 14:40:00,44.03,44.07,44.02,44.06,9200.0,33.1093,33.1393,33.1017,33.1318,9200.0
2011-10-31 14:45:00,44.04,44.08,44.03,44.03,1900.0,33.1168,33.1469,33.1093,33.1093,1900.0
2011-10-31 14:50:00,44.03,44.03,44.03,44.03,0.0,33.1093,33.1093,33.1093,33.1093,0.0
2011-10-31 14:55:00,44.06,44.1,44.06,44.1,200.0,33.1318,33.1619,33.1318,33.1619,200.0
2011-10-31 15:00:00,44.04,44.08,44.04,44.06,400.0,33.1168,33.1469,33.1168,33.1318,400.0
2011-10-31 15:05:00,44.03,44.03,43.98,43.98,1800.0,33.1093,33.1093,33.0717,33.0717,1800.0
2011-10-31 15:10:00,44.01,44.01,44.01,44.01,200.0,33.0942,33.0942,33.0942,33.0942,200.0
2011-10-31 15:15:00,43.88,43.94,43.88,43.91,2500.0,32.9965,33.0416,32.9965,33.019,2500.0
2011-10-31 15:20:00,43.85,43.9,43.85,43.9,200.0,32.9739,33.0115,32.9739,33.0115,200.0
2011-10-31 15:25:00,43.86,43.87,43.8,43.8,17500.0,32.9814,32.9889,32.9363,32.9363,17500.0
2011-10-31 15:30:00,43.8,43.84,43.75,43.84,3600.0,32.9363,32.9664,32.8987,32.9664,3600.0
2011-10-31 15:35:00,43.84,43.84,43.84,43.84,200.0,32.9664,32.9664,32.9664,32.9664,200.0
2011-10-31 15:40:00,43.83,43.83,43.76,43.77,1800.0,32.9589,32.9589,32.9062,32.9137,1800.0
2011-10-31 15:45:00,43.76,43.76,43.68,43.75,8100.0,32.9062,32.9062,32.8461,32.8987,8100.0
2011-10-31 15:50:00,43.77,43.81,43.73,43.81,18300.0,32.9137,32.9438,32.8837,32.9438,18300.0
2011-10-31 15:55:00,43.77,43.77,43.57,43.57,6800.0,32.9137,32.9137,32.7633,32.7633,6800.0
2011-11-01 09:30:00,41.99,42.29,41.4,41.94,57800.0,31.5752,31.8008,31.1316,31.5376,57800.0
2011-11-01 09:35:00,41.93,42.06,41.9,42.04,16500.0,31.5301,31.6279,31.5076,31.6128,16500.0
2011-11-01 09:40:00,42.07,42.2,42.05,42.17,4000.0,31.6354,31.7332,31.6204,31.7106,4000.0
2011-11-01 09:45:00,42.15,42.15,42.15,42.15,200.0,31.6956,31.6956,31.6956,31.6956,200.0
2011-11-01 09:50:00,42.15,42.2,42.09,42.14,118900.0,31.6956,31.7332,31.6504,31.688,118900.0
2011-11-01 09:55:00,42.24,42.28,42.22,42.28,800.0,31.7632,31.7933,31.7482,31.7933,800.0
2011-11-01 10:00:00,42.19,42.29,42.06,42.29,2300.0,31.7256,31.8008,31.6279,31.8008,2300.0
2011-11-01 10:05:00,42.24,42.24,42.24,42.24,100.0,31.7632,31.7632,31.7632,31.7632,100.0
2011-11-01 10:10:00,42.37,42.41,42.37,42.41,400.0,31.861,31.8911,31.861,31.8911,400.0
2011-11-01 10:15:00,42.41,42.41,42.41,42.41,0.0,31.8911,31.8911,31.8911,31.8911,0.0
2011-11-01 10:20:00,42.39,42.39,42.39,42.39,200.0,31.876,31.876,31.876,31.876,200.0
2011-11-01 10:25:00,42.41,42.49,42.41,42.46,3600.0,31.8911,31.9512,31.8911,31.9287,3600.0
2011-11-01 10:30:00,42.45,42.57,42.44,42.57,30900.0,31.9211,32.0114,31.9136,32.0114,30900.0
2011-11-01 10:35:00,42.55,42.56,42.5,42.5,1900.0,31.9963,32.0039,31.9587,31.9587,1900.0
2011-11-01 10:40:00,42.51,42.51,42.42,42.44,26400.0,31.9663,31.9663,31.8986,31.9136,26400.0
2011-11-01 10:45:00,42.44,42.44,42.36,42.36,2400.0,31.9136,31.9136,31.8535,31.8535,2400.0
2011-11-01 10:50:00,42.46,42.47,42.46,42.47,400.0,31.9287,31.9362,31.9287,31.9362,400.0
2011-11-01 10:55:00,42.39,42.42,42.3,42.3,3200.0,31.876,31.8986,31.8083,31.8083,3200.0
2011-11-01 11:00:00,42.37,42.38,42.29,42.29,16100.0,31.861,31.8685,31.8008,31.8008,16100.0
2011-11-01 11:05:00,42.3,42.3,42.27,42.27,8200.0,31.8083,31.8083,31.7858,31.7858,8200.0
2011-11-01 11:10:00,42.35,42.38,42.33,42.38,2800.0,31.8459,31.8685,31.8309,31.8685,2800.0
2011-11-01 11:15:00,42.38,42.38,42.37,42.37,2800.0,31.8685,31.8685,31.861,31.861,2800.0
2011-11-01 11:20:00,42.41,42.41,42.38,42.38,1100.0,31.8911,31.8911,31.8685,31.8685,1100.0
2011-11-01 11:25:00,42.4,42.4,42.35,42.35,7600.0,31.8835,31.8835,31.8459,31.8459,7600.0
2011-11-01 11:30:00,42.37,42.37,42.25,42.25,3200.0,31.861,31.861,31.7707,31.7707,3200.0
2011-11-01 11:35:00,42.22,42.27,42.2,42.25,10400.0,31.7482,31.7858,31.7332,31.7707,10400.0
2011-11-01 11:40:00,42.26,42.26,42.19,42.19,3600.0,31.7783,31.7783,31.7256,31.7256,3600.0
2011-11-01 11:45:00,42.21,42.21,42.12,42.12,2400.0,31.7407,31.7407,31.673,31.673,2400.0
2011-11-01 11:50:00,42.11,42.13,42.06,42.06,11000.0,31.6655,31.6805,31.6279,31.6279,11000.0
2011-11-01 11:55:00,42.07,42.16,42.07,42.12,10200.0,31.6354,31.7031,31.6354,31.673,10200.0
2011-11-01 12:00:00,42.08,42.08,42.03,42.03,8000.0,31.6429,31.6429,31.6053,31.6053,8000.0
2011-11-01 12:05:00,42.09,42.09,42.09,42.09,100.0,31.6504,31.6504,31.6504,31.6504,100.0
2011-11-01 12:10:00,42.26,42.29,42.23,42.24,2200.0,31.7783,31.8008,31.7557,31.7632,2200.0
2011-11-01 12:15:00,42.23,42.23,42.14,42.16,3900.0,31.7557,31.7557,31.688,31.7031,3900.0
2011-11-01 12:20:00,42.14,42.18,42.14,42.18,1200.0,31.688,31.7181,31.688,31.7181,1200.0
2011-11-01 12:25:00,42.23,42.23,42.21,42.23,2700.0,31.7557,31.7557,31.7407,31.7557,2700.0
2011-11-01 12:30:00,42.2,42.27,42.2,42.27,2200.0,31.7332,31.7858,31.7332,31.7858,2200.0
2011-11-01 12:35:00,42.29,42.39,42.29,42.39,500.0,31.8008,31.876,31.8008,31.876,500.0
2011-11-01 12:40:00,42.4,42.4,42.35,42.36,3000.0,31.8835,31.8835,31.8459,31.8535,3000.0
2011-11-01 12:45:00,42.28,42.3,42.24,42.24,3500.0,31.7933,31.8083,31.7632,31.7632,3500.0
2011-11-01 12:50:00,42.23,42.24,42.16,42.16,7700.0,31.7557,31.7632,31.7031,31.7031,7700.0
2011-11-01 12:55:00,42.18,42.18,42.18,42.18,200.0,31.7181,31.7181,31.7181,31.7181,200.0
2011-11-01 13:00:00,42.14,42.14,42.1,42.1,1200.0,31.688,31.688,31.658,31.658,1200.0
2011-11-01 13:05:00,42.22,42.22,42.18,42.18,1900.0,31.7482,31.7482,31.7181,31.7181,1900.0
2011-11-01 13:10:00,42.22,42.23,42.19,42.2,5600.0,31.7482,31.7557,31.7256,31.7332,5600.0
2011-11-01 13:15:00,42.24,42.24,42.19,42.2,2600.0,31.7632,31.7632,31.7256,31.7332,2600.0
2011-11-01 13:20:00,42.17,42.19,42.12,42.12,9500.0,31.7106,31.7256,31.673,31.673,9500.0
2011-11-01 13:25:00,42.26,42.41,42.25,42.41,4100.0,31.7783,31.8911,31.7707,31.8911,4100.0
2011-11-01 13:30:00,42.45,42.53,42.4,42.4,6400.0,31.9211,31.9813,31.8835,31.8835,6400.0
2011-11-01 13:35:00,42.53,42.57,42.5,42.51,10800.0,31.9813,32.0114,31.9587,31.9663,10800.0
2011-11-01 13:40:00,42.51,42.56,42.45,42.54,16000.0,31.9663,32.0039,31.9211,31.9888,16000.0
2011-11-01 13:45:00,42.57,42.68,42.56,42.58,3400.0,32.0114,32.0941,32.0039,32.0189,3400.0
2011-11-01 13:50:00,42.61,42.64,42.51,42.55,3900.0,32.0415,32.064,31.9663,31.9963,3900.0
2011-11-01 13:55:00,42.52,42.53,42.4,42.47,21000.0,31.9738,31.9813,31.8835,31.9362,21000.0
2011-11-01 14:00:00,42.44,42.53,42.41,42.51,8000.0,31.9136,31.9813,31.8911,31.9663,8000.0
2011-11-01 14:05:00,42.45,42.62,42.45,42.62,2600.0,31.9211,32.049,31.9211,32.049,2600.0
2011-11-01 14:10:00,42.6,42.63,42.52,42.57,9400.0,32.0339,32.0565,31.9738,32.0114,9400.0
2011-11-01 14:15:00,42.6,42.62,42.52,42.52,28900.0,32.0339,32.049,31.9738,31.9738,28900.0
2011-11-01 14:20:00,42.56,42.69,42.56,42.69,2100.0,32.0039,32.1016,32.0039,32.1016,2100.0
2011-11-01 14:25:00,42.72,42.73,42.68,42.71,16500.0,32.1242,32.1317,32.0941,32.1167,16500.0
2011-11-01 14:30:00,42.68,42.72,42.66,42.72,1600.0,32.0941,32.1242,32.0791,32.1242,1600.0
2011-11-01 14:35:00,42.72,42.75,42.61,42.61,3400.0,32.1242,32.1467,32.0415,32.0415,3400.0
2011-11-01 14:40:00,42.56,42.67,42.56,42.67,3100.0,32.0039,32.0866,32.0039,32.0866,3100.0
2011-11-01 14:45:00,42.65,42.65,42.63,42.63,3900.0,32.0715,32.0715,32.0565,32.0565,3900.0
2011-11-01 14:50:00,42.62,42.63,42.48,42.48,7600.0,32.049,32.0565,31.9437,31.9437,7600.0
2011-11-01 14:55:00,42.5,42.51,42.47,42.47,3200.0,31.9587,31.9663,31.9362,31.9362,3200.0
2011-11-01 15:00:00,42.5,42.5,42.36,42.36,2600.0,31.9587,31.9587,31.8535,31.8535,2600.0
2011-11-01 15:05:00,42.38,42.38,42.33,42.37,6600.0,31.8685,31.8685,31.8309,31.861,6600.0
2011-11-01 15:10:00,42.37,42.53,42.37,42.48,4200.0,31.861,31.9813,31.861,31.9437,4200.0
2011-11-01 15:15:00,42.49,42.5,42.42,42.43,9700.0,31.9512,31.9587,31.8986,31.9061,9700.0
2011-11-01 15:20:00,42.5,42.5,42.33,42.33,22800.0,31.9587,31.9587,31.8309,31.8309,22800.0
2011-11-01 15:25:00,42.4,42.45,42.39,42.45,8400.0,31.8835,31.9211,31.876,31.9211,8400.0
2011-11-01 15:30:00,42.47,42.61,42.45,42.55,44300.0,31.9362,32.0415,31.9211,31.9963,44300.0
2011-11-01 15:35:00,42.55,42.65,42.55,42.65,11200.0,31.9963,32.0715,31.9963,32.0715,11200.0
2011-11-01 15:40:00,42.58,42.58,42.46,42.46,9700.0,32.0189,32.0189,31.9287,31.9287,9700.0
2011-11-01 15:45:00,42.44,42.44,42.26,42.34,14000.0,31.9136,31.9136,31.7783,31.8384,14000.0
2011-11-01 15:50:00,42.33,42.33,42.2,42.24,7500.0,31.8309,31.8309,31.7332,31.7632,7500.0
2011-11-01 15:55:00,42.28,42.3,42.21,42.29,17900.0,31.7933,31.8083,31.7407,31.8008,17900.0
2011-11-02 09:30:00,42.75,42.89,42.7,42.87,65400.0,32.1467,32.252,32.1091,32.237,65400.0
2011-11-02 09:35:00,42.91,42.91,42.86,42.86,300.0,32.267,32.267,32.2295,32.2295,300.0
2011-11-02 09:40:00,42.8,42.8,42.78,42.79,1800.0,32.1843,32.1843,32.1693,32.1768,1800.0
2011-11-02 09:45:00,42.78,42.79,42.75,42.75,2100.0,32.1693,32.1768,32.1467,32.1467,2100.0
2011-11-02 09:50:00,42.8,42.8,42.75,42.75,49500.0,32.1843,32.1843,32.1467,32.1467,49500.0
2011-11-02 09:55:00,42.75,42.75,42.71,42.71,200.0,32.1467,32.1467,32.1167,32.1167,200.0
2011-11-02 10:00:00,42.75,42.75,42.75,42.75,3800.0,32.1467,32.1467,32.1467,32.1467,3800.0
2011-11-02 10:05:00,42.69,42.69,42.69,42.69,100.0,32.1016,32.1016,32.1016,32.1016,100.0
2011-11-02 10:10:00,42.74,42.74,42.74,42.74,700.0,32.1392,32.1392,32.1392,32.1392,700.0
2011-11-02 10:15:00,42.78,42.79,42.76,42.76,1700.0,32.1693,32.1768,32.1543,32.1543,1700.0
2011-11-02 10:20:00,42.76,42.77,42.76,42.77,8700.0,32.1543,32.1618,32.1543,32.1618,8700.0
2011-11-02 10:25:00,42.82,42.82,42.8,42.8,200.0,32.1994,32.1994,32.1843,32.1843,200.0
2011-11-02 10:30:00,42.76,42.76,42.76,42.76,4500.0,32.1543,32.1543,32.1543,32.1543,4500.0
2011-11-02 10:35:00,42.76,42.76,42.76,42.76,0.0,32.1543,32.1543,32.1543,32.1543,0.0
2011-11-02 10:40:00,42.86,42.88,42.86,42.87,8200.0,32.2295,32.2445,32.2295,32.237,8200.0
2011-11-02 10:45:00,42.87,42.87,42.87,42.87,0.0,32.237,32.237,32.237,32.237,0.0
2011-11-02 10:50:00,42.98,43.07,42.98,43.07,1100.0,32.3197,32.3874,32.3197,32.3874,1100.0
2011-11-02 10:55:00,43.05,43.07,43.0,43.0,500.0,32.3723,32.3874,32.3347,32.3347,500.0
2011-11-02 11:00:00,43.0,43.0,43.0,43.0,0.0,32.3347,32.3347,32.3347,32.3347,0.0
2011-11-02 11:05:00,43.08,43.14,43.08,43.13,10900.0,32.3949,32.44,32.3949,32.4325,10900.0
2011-11-02 11:10:00,43.11,43.11,43.06,43.06,5600.0,32.4174,32.4174,32.3798,32.3798,5600.0
2011-11-02 11:15:00,43.06,43.06,43.06,43.06,100.0,32.3798,32.3798,32.3798,32.3798,100.0
2011-11-02 11:20:00,43.06,43.06,43.06,43.06,0.0,32.3798,32.3798,32.3798,32.3798,0.0
2011-11-02 11:25:00,43.14,43.14,43.06,43.06,2300.0,32.44,32.44,32.3798,32.3798,2300.0
2011-11-02 11:30:00,43.07,43.07,43.05,43.05,1700.0,32.3874,32.3874,32.3723,32.3723,1700.0
2011-11-02 11:35:00,43.05,43.05,43.05,43.05,200.0,32.3723,32.3723,32.3723,32.3723,200.0
2011-11-02 11:40:00,43.05,43.05,43.05,43.05,0.0,32.3723,32.3723,32.3723,32.3723,0.0
2011-11-02 11:45:00,43.05,43.08,43.03,43.03,1600.0,32.3723,32.3949,32.3573,32.3573,1600.0
2011-11-02 11:50:00,43.05,43.05,42.99,43.02,2800.0,32.3723,32.3723,32.3272,32.3498,2800.0
2011-11-02 11:55:00,43.01,43.02,42.96,42.96,3400.0,32.3422,32.3498,32.3046,32.3046,3400.0
2011-11-02 12:00:00,43.01,43.01,42.96,42.96,7000.0,32.3422,32.3422,32.3046,32.3046,7000.0
2011-11-02 12:05:00,42.97,42.98,42.94,42.97,3900.0,32.3122,32.3197,32.2896,32.3122,3900.0
2011-11-02 12:10:00,42.96,43.01,42.94,42.97,9300.0,32.3046,32.3422,32.2896,32.3122,9300.0
2011-11-02 12:15:00,42.95,42.95,42.9,42.9,2300.0,32.2971,32.2971,32.2595,32.2595,2300.0
2011-11-02 12:20:00,42.87,42.92,42.87,42.92,2900.0,32.237,32.2746,32.237,32.2746,2900.0
2011-11-02 12:25:00,42.92,42.96,42.91,42.96,3600.0,32.2746,32.3046,32.267,32.3046,3600.0
2011-11-02 12:30:00,42.96,42.99,42.89,42.92,8900.0,32.3046,32.3272,32.252,32.2746,8900.0
2011-11-02 12:35:00,42.91,42.96,42.85,42.95,1900.0,32.267,32.3046,32.2219,32.2971,1900.0
2011-11-02 12:40:00,42.99,42.99,42.89,42.89,9400.0,32.3272,32.3272,32.252,32.252,9400.0
2011-11-02 12:45:00,42.93,42.94,42.86,42.86,300.0,32.2821,32.2896,32.2295,32.2295,300.0
2011-11-02 12:50:00,42.82,42.82,42.82,42.82,1000.0,32.1994,32.1994,32.1994,32.1994,1000.0
2011-11-02 12:55:00,42.79,42.79,42.75,42.75,9600.0,32.1768,32.1768,32.1467,32.1467,9600.0
2011-11-02 13:00:00,42.78,42.78,42.69,42.69,7100.0,32.1693,32.1693,32.1016,32.1016,7100.0
2011-11-02 13:05:00,42.66,42.66,42.65,42.66,1400.0,32.0791,32.0791,32.0715,32.0791,1400.0
2011-11-02 13:10:00,42.71,42.72,42.68,42.68,1600.0,32.1167,32.1242,32.0941,32.0941,1600.0
2011-11-02 13:15:00,42.67,42.67,42.67,42.67,200.0,32.0866,32.0866,32.0866,32.0866,200.0
2011-11-02 13:20:00,42.58,42.59,42.57,42.57,2700.0,32.0189,32.0264,32.0114,32.0114,2700.0
2011-11-02 13:25:00,42.58,42.64,42.58,42.63,12600.0,32.0189,32.064,32.0189,32.0565,12600.0
2011-11-02 13:30:00,42.63,42.63,42.63,42.63,0.0,32.0565,32.0565,32.0565,32.0565,0.0
2011-11-02 13:35:00,42.71,42.71,42.71,42.71,900.0,32.1167,32.1167,32.1167,32.1167,900.0
2011-11-02 13:40:00,42.73,42.73,42.72,42.73,900.0,32.1317,32.1317,32.1242,32.1317,900.0
2011-11-02 13:45:00,42.73,42.73,42.73,42.73,0.0,32.1317,32.1317,32.1317,32.1317,0.0
2011-11-02 13:50:00,42.76,42.76,42.7,42.7,1400.0,32.1543,32.1543,32.1091,32.1091,1400.0
2011-11-02 13:55:00,42.66,42.66,42.66,42.66,700.0,32.0791,32.0791,32.0791,32.0791,700.0
2011-11-02 14:00:00,42.69,42.7,42.63,42.7,10300.0,32.1016,32.1091,32.0565,32.1091,10300.0
2011-11-02 14:05:00,42.75,42.75,42.73,42.73,3700.0,32.1467,32.1467,32.1317,32.1317,3700.0
2011-11-02 14:10:00,42.7,42.7,42.68,42.68,200.0,32.1091,32.1091,32.0941,32.0941,200.0
2011-11-02 14:15:00,42.66,42.7,42.66,42.7,600.0,32.0791,32.1091,32.0791,32.1091,600.0
2011-11-02 14:20:00,42.67,42.73,42.67,42.73,200.0,32.0866,32.1317,32.0866,32.1317,200.0
2011-11-02 14:25:00,42.64,42.66,42.63,42.66,800.0,32.064,32.0791,32.0565,32.0791,800.0
2011-11-02 14:30:00,42.65,42.75,42.65,42.75,3900.0,32.0715,32.1467,32.0715,32.1467,3900.0
2011-11-02 14:35:00,42.81,42.81,42.78,42.78,5400.0,32.1919,32.1919,32.1693,32.1693,5400.0
2011-11-02 14:40:00,42.76,42.77,42.74,42.77,8300.0,32.1543,32.1618,32.1392,32.1618,8300.0
2011-11-02 14:45:00,42.77,42.77,42.77,42.77,0.0,32.1618,32.1618,32.1618,32.1618,0.0
2011-11-02 14:50:00,42.84,42.9,42.84,42.87,2100.0,32.2144,32.2595,32.2144,32.237,2100.0
2011-11-02 14:55:00,42.92,42.94,42.87,42.88,25800.0,32.2746,32.2896,32.237,32.2445,25800.0
2011-11-02 15:00:00,42.88,42.88,42.85,42.85,300.0,32.2445,32.2445,32.2219,32.2219,300.0
2011-11-02 15:05:00,42.93,42.93,42.93,42.93,100.0,32.2821,32.2821,32.2821,32.2821,100.0
2011-11-02 15:10:00,42.94,42.94,42.94,42.94,100.0,32.2896,32.2896,32.2896,32.2896,100.0
2011-11-02 15:15:00,42.92,42.92,42.92,42.92,100.0,32.2746,32.2746,32.2746,32.2746,100.0
2011-11-02 15:20:00,43.07,43.07,43.07,43.07,600.0,32.3874,32.3874,32.3874,32.3874,600.0
2011-11-02 15:25:00,43.07,43.07,42.95,42.95,400.0,32.3874,32.3874,32.2971,32.2971,400.0
2011-11-02 15:30:00,42.95,43.0,42.88,42.88,13800.0,32.2971,32.3347,32.2445,32.2445,13800.0
2011-11-02 15:35:00,42.88,42.96,42.88,42.96,17000.0,32.2445,32.3046,32.2445,32.3046,17000.0
2011-11-02 15:40:00,42.98,43.0,42.89,42.9,8000.0,32.3197,32.3347,32.252,32.2595,8000.0
2011-11-02 15:45:00,42.89,42.94,42.86,42.91,22000.0,32.252,32.2896,32.2295,32.267,22000.0
2011-11-02 15:50:00,42.9,42.94,42.89,42.94,29400.0,32.2595,32.2896,32.252,32.2896,29400.0
2011-11-02 15:55:00,42.97,43.05,42.97,42.99,103700.0,32.3122,32.3723,32.3122,32.3272,103700.0
2011-11-03 09:30:00,43.58,43.62,43.48,43.53,22600.0,32.7709,32.8009,32.6957,32.7333,22600.0
2011-11-03 09:35:00,43.47,43.47,43.44,43.44,400.0,32.6882,32.6882,32.6656,32.6656,400.0
2011-11-03 09:40:00,43.48,43.51,43.48,43.51,800.0,32.6957,32.7182,32.6957,32.7182,800.0
2011-11-03 09:45:00,43.41,43.41,43.41,43.41,100.0,32.643,32.643,32.643,32.643,100.0
2011-11-03 09:50:00,43.22,43.28,43.21,43.28,800.0,32.5002,32.5453,32.4926,32.5453,800.0
2011-11-03 09:55:00,43.15,43.15,43.14,43.14,400.0,32.4475,32.4475,32.44,32.44,400.0
2011-11-03 10:00:00,43.22,43.22,42.86,42.86,8300.0,32.5002,32.5002,32.2295,32.2295,8300.0
2011-11-03 10:05:00,42.96,43.01,42.96,43.01,1000.0,32.3046,32.3422,32.3046,32.3422,1000.0
2011-11-03 10:10:00,43.01,43.01,43.01,43.01,0.0,32.3422,32.3422,32.3422,32.3422,0.0
2011-11-03 10:15:00,43.13,43.13,43.13,43.13,100.0,32.4325,32.4325,32.4325,32.4325,100.0
2011-11-03 10:20:00,43.24,43.27,43.14,43.14,11000.0,32.5152,32.5378,32.44,32.44,11000.0
2011-11-03 10:25:00,43.14,43.14,43.14,43.14,0.0,32.44,32.44,32.44,32.44,0.0
2011-11-03 10:30:00,43.14,43.14,43.14,43.14,0.0,32.44,32.44,32.44,32.44,0.0
2011-11-03 10:35:00,43.26,43.26,43.26,43.26,100.0,32.5302,32.5302,32.5302,32.5302,100.0
2011-11-03 10:40:00,43.37,43.47,43.37,43.44,7300.0,32.613,32.6882,32.613,32.6656,7300.0
2011-11-03 10:45:00,43.47,43.52,43.47,43.52,4700.0,32.6882,32.7258,32.6882,32.7258,4700.0
2011-11-03 10:50:00,43.45,43.45,43.41,43.41,400.0,32.6731,32.6731,32.643,32.643,400.0
2011-11-03 10:55:00,43.41,43.48,43.35,43.35,600.0,32.643,32.6957,32.5979,32.5979,600.0
2011-11-03 11:00:00,43.35,43.35,43.35,43.35,0.0,32.5979,32.5979,32.5979,32.5979,0.0
2011-11-03 11:05:00,43.34,43.34,43.32,43.32,200.0,32.5904,32.5904,32.5754,32.5754,200.0
2011-11-03 11:10:00,43.39,43.39,43.39,43.39,100.0,32.628,32.628,32.628,32.628,100.0
2011-11-03 11:15:00,43.43,43.5,43.43,43.49,1400.0,32.6581,32.7107,32.6581,32.7032,1400.0
2011-11-03 11:20:00,43.5,43.54,43.5,43.54,400.0,32.7107,32.7408,32.7107,32.7408,400.0
2011-11-03 11:25:00,43.54,43.56,43.54,43.56,1100.0,32.7408,32.7558,32.7408,32.7558,1100.0
2011-11-03 11:30:00,43.54,43.54,43.49,43.49,1400.0,32.7408,32.7408,32.7032,32.7032,1400.0
2011-11-03 11:35:00,43.56,43.56,43.48,43.48,900.0,32.7558,32.7558,32.6957,32.6957,900.0
2011-11-03 11:40:00,43.52,43.52,43.49,43.49,300.0,32.7258,32.7258,32.7032,32.7032,300.0
2011-11-03 11:45:00,43.42,43.52,43.42,43.52,300.0,32.6506,32.7258,32.6506,32.7258,300.0
2011-11-03 11:50:00,43.52,43.52,43.52,43.52,100.0,32.7258,32.7258,32.7258,32.7258,100.0
2011-11-03 11:55:00,43.51,43.51,43.37,43.4,1100.0,32.7182,32.7182,32.613,32.6355,1100.0
2011-11-03 12:00:00,43.38,43.4,43.38,43.4,4900.0,32.6205,32.6355,32.6205,32.6355,4900.0
2011-11-03 12:05:00,43.44,43.47,43.43,43.47,1000.0,32.6656,32.6882,32.6581,32.6882,1000.0
2011-11-03 12:10:00,43.48,43.48,43.48,43.48,100.0,32.6957,32.6957,32.6957,32.6957,100.0
2011-11-03 12:15:00,43.46,43.46,43.45,43.45,200.0,32.6806,32.6806,32.6731,32.6731,200.0
2011-11-03 12:20:00,43.46,43.46,43.46,43.46,100.0,32.6806,32.6806,32.6806,32.6806,100.0
2011-11-03 12:25:00,43.46,43.46,43.46,43.46,0.0,32.6806,32.6806,32.6806,32.6806,0.0
2011-11-03 12:30:00,43.51,43.51,43.51,43.51,100.0,32.7182,32.7182,32.7182,32.7182,100.0
2011-11-03 12:35:00,43.45,43.47,43.37,43.37,2200.0,32.6731,32.6882,32.613,32.613,2200.0
2011-11-03 12:40:00,43.42,43.42,43.4,43.4,600.0,32.6506,32.6506,32.6355,32.6355,600.0
2011-11-03 12:45:00,43.48,43.57,43.48,43.57,200.0,32.6957,32.7633,32.6957,32.7633,200.0
2011-11-03 12:50:00,43.67,43.67,43.67,43.67,100.0,32.8385,32.8385,32.8385,32.8385,100.0
2011-11-03 12:55:00,43.67,43.68,43.67,43.68,300.0,32.8385,32.8461,32.8385,32.8461,300.0
2011-11-03 13:00:00,43.68,43.68,43.68,43.68,0.0,32.8461,32.8461,32.8461,32.8461,0.0
2011-11-03 13:05:00,43.64,43.64,43.64,43.64,100.0,32.816,32.816,32.816,32.816,100.0
2011-11-03 13:10:00,43.76,43.79,43.74,43.74,28700.0,32.9062,32.9288,32.8912,32.8912,28700.0
2011-11-03 13:15:00,43.78,43.82,43.77,43.81,9400.0,32.9213,32.9513,32.9137,32.9438,9400.0
2011-11-03 13:20:00,43.79,43.81,43.74,43.75,2800.0,32.9288,32.9438,32.8912,32.8987,2800.0
2011-11-03 13:25:00,43.76,43.76,43.74,43.75,13300.0,32.9062,32.9062,32.8912,32.8987,13300.0
2011-11-03 13:30:00,43.75,43.75,43.75,43.75,0.0,32.8987,32.8987,32.8987,32.8987,0.0
2011-11-03 13:35:00,43.72,43.79,43.72,43.79,200.0,32.8761,32.9288,32.8761,32.9288,200.0
2011-11-03 13:40:00,43.8,43.81,43.8,43.81,200.0,32.9363,32.9438,32.9363,32.9438,200.0
2011-11-03 13:45:00,43.82,43.82,43.82,43.82,100.0,32.9513,32.9513,32.9513,32.9513,100.0
2011-11-03 13:50:00,43.92,43.92,43.92,43.92,200.0,33.0265,33.0265,33.0265,33.0265,200.0
2011-11-03 13:55:00,43.9,43.9,43.8,43.8,300.0,33.0115,33.0115,32.9363,32.9363,300.0
2011-11-03 14:00:00,43.78,43.82,43.78,43.82,200.0,32.9213,32.9513,32.9213,32.9513,200.0
2011-11-03 14:05:00,43.86,43.9,43.85,43.9,8400.0,32.9814,33.0115,32.9739,33.0115,8400.0
2011-11-03 14:10:00,43.9,43.9,43.81,43.84,9600.0,33.0115,33.0115,32.9438,32.9664,9600.0
2011-11-03 14:15:00,43.85,43.85,43.85,43.85,100.0,32.9739,32.9739,32.9739,32.9739,100.0
2011-11-03 14:20:00,43.82,43.83,43.78,43.78,600.0,32.9513,32.9589,32.9213,32.9213,600.0
2011-11-03 14:25:00,43.82,43.82,43.76,43.76,200.0,32.9513,32.9513,32.9062,32.9062,200.0
2011-11-03 14:30:00,43.77,43.77,43.77,43.77,100.0,32.9137,32.9137,32.9137,32.9137,100.0
2011-11-03 14:35:00,43.8,43.8,43.78,43.78,200.0,32.9363,32.9363,32.9213,32.9213,200.0
2011-11-03 14:40:00,43.83,43.83,43.83,43.83,100.0,32.9589,32.9589,32.9589,32.9589,100.0
2011-11-03 14:45:00,43.76,43.78,43.73,43.73,300.0,32.9062,32.9213,32.8837,32.8837,300.0
2011-11-03 14:50:00,43.75,43.77,43.75,43.77,2700.0,32.8987,32.9137,32.8987,32.9137,2700.0
2011-11-03 14:55:00,43.78,43.78,43.76,43.76,200.0,32.9213,32.9213,32.9062,32.9062,200.0
2011-11-03 15:00:00,43.79,43.79,43.79,43.79,100.0,32.9288,32.9288,32.9288,32.9288,100.0
2011-11-03 15:05:00,43.83,43.85,43.81,43.85,1700.0,32.9589,32.9739,32.9438,32.9739,1700.0
2011-11-03 15:10:00,43.9,43.9,43.83,43.84,1100.0,33.0115,33.0115,32.9589,32.9664,1100.0
2011-11-03 15:15:00,43.83,43.83,43.83,43.83,100.0,32.9589,32.9589,32.9589,32.9589,100.0
2011-11-03 15:20:00,43.82,43.85,43.81,43.85,400.0,32.9513,32.9739,32.9438,32.9739,400.0
2011-11-03 15:25:00,43.88,43.89,43.84,43.88,1800.0,32.9965,33.004,32.9664,32.9965,1800.0
2011-11-03 15:30:00,43.87,44.0,43.87,43.95,29000.0,32.9889,33.0867,32.9889,33.0491,29000.0
2011-11-03 15:35:00,43.94,43.94,43.88,43.88,2300.0,33.0416,33.0416,32.9965,32.9965,2300.0
2011-11-03 15:40:00,43.87,43.92,43.85,43.92,400.0,32.9889,33.0265,32.9739,33.0265,400.0
2011-11-03 15:45:00,43.88,43.88,43.84,43.86,600.0,32.9965,32.9965,32.9664,32.9814,600.0
2011-11-03 15:50:00,43.92,43.94,43.87,43.88,2800.0,33.0265,33.0416,32.9889,32.9965,2800.0
2011-11-03 15:55:00,43.91,43.93,43.88,43.89,7000.0,33.019,33.0341,32.9965,33.004,7000.0
2011-11-04 09:30:00,43.49,43.51,43.42,43.44,17200.0,32.7032,32.7182,32.6506,32.6656,17200.0
2011-11-04 09:35:00,43.41,43.5,43.38,43.48,1600.0,32.643,32.7107,32.6205,32.6957,1600.0
2011-11-04 09:40:00,43.44,43.44,43.38,43.38,1400.0,32.6656,32.6656,32.6205,32.6205,1400.0
2011-11-04 09:45:00,43.46,43.46,43.46,43.46,100.0,32.6806,32.6806,32.6806,32.6806,100.0
2011-11-04 09:50:00,43.41,43.41,43.38,43.38,800.0,32.643,32.643,32.6205,32.6205,800.0
2011-11-04 09:55:00,43.38,43.38,43.25,43.25,1800.0,32.6205,32.6205,32.5227,32.5227,1800.0
2011-11-04 10:00:00,43.24,43.25,43.2,43.2,2300.0,32.5152,32.5227,32.4851,32.4851,2300.0
2011-11-04 10:05:00,43.25,43.25,43.21,43.21,2600.0,32.5227,32.5227,32.4926,32.4926,2600.0
2011-11-04 10:10:00,43.3,43.3,43.26,43.26,1200.0,32.5603,32.5603,32.5302,32.5302,1200.0
2011-11-04 10:15:00,43.21,43.24,43.14,43.14,1900.0,32.4926,32.5152,32.44,32.44,1900.0
2011-11-04 10:20:00,43.13,43.13,43.06,43.07,7400.0,32.4325,32.4325,32.3798,32.3874,7400.0
2011-11-04 10:25:00,43.09,43.11,43.06,43.06,5600.0,32.4024,32.4174,32.3798,32.3798,5600.0
2011-11-04 10:30:00,43.05,43.06,43.05,43.06,600.0,32.3723,32.3798,32.3723,32.3798,600.0
2011-11-04 10:35:00,43.06,43.06,43.06,43.06,0.0,32.3798,32.3798,32.3798,32.3798,0.0
2011-11-04 10:40:00,42.99,43.05,42.99,43.05,5400.0,32.3272,32.3723,32.3272,32.3723,5400.0
2011-11-04 10:45:00,43.09,43.13,43.09,43.13,3900.0,32.4024,32.4325,32.4024,32.4325,3900.0
2011-11-04 10:50:00,43.1,43.1,43.09,43.09,11300.0,32.4099,32.4099,32.4024,32.4024,11300.0
2011-11-04 10:55:00,43.15,43.16,43.15,43.16,200.0,32.4475,32.455,32.4475,32.455,200.0
2011-11-04 11:00:00,43.17,43.19,43.17,43.18,4000.0,32.4626,32.4776,32.4626,32.4701,4000.0
2011-11-04 11:05:00,43.19,43.22,43.19,43.2,1100.0,32.4776,32.5002,32.4776,32.4851,1100.0
2011-11-04 11:10:00,43.22,43.22,43.22,43.22,3900.0,32.5002,32.5002,32.5002,32.5002,3900.0
2011-11-04 11:15:00,43.09,43.09,43.09,43.09,100.0,32.4024,32.4024,32.4024,32.4024,100.0
2011-11-04 11:20:00,43.11,43.11,43.05,43.05,15600.0,32.4174,32.4174,32.3723,32.3723,15600.0
2011-11-04 11:25:00,43.05,43.17,43.02,43.17,700.0,32.3723,32.4626,32.3498,32.4626,700.0
2011-11-04 11:30:00,43.13,43.13,43.13,43.13,100.0,32.4325,32.4325,32.4325,32.4325,100.0
2011-11-04 11:35:00,43.13,43.13,43.13,43.13,0.0,32.4325,32.4325,32.4325,32.4325,0.0
2011-11-04 11:40:00,43.2,43.21,43.19,43.19,7000.0,32.4851,32.4926,32.4776,32.4776,7000.0
2011-11-04 11:45:00,43.24,43.24,43.24,43.24,200.0,32.5152,32.5152,32.5152,32.5152,200.0
2011-11-04 11:50:00,43.16,43.16,43.16,43.16,500.0,32.455,32.455,32.455,32.455,500.0
2011-11-04 11:55:00,43.24,43.26,43.24,43.26,1300.0,32.5152,32.5302,32.5152,32.5302,1300.0
2011-11-04 12:00:00,43.24,43.24,43.18,43.18,135800.0,32.5152,32.5152,32.4701,32.4701,135800.0
2011-11-04 12:05:00,43.18,43.21,43.13,43.13,123900.0,32.4701,32.4926,32.4325,32.4325,123900.0
2011-11-04 12:10:00,43.14,43.22,43.14,43.22,2200.0,32.44,32.5002,32.44,32.5002,2200.0
2011-11-04 12:15:00,43.22,43.22,43.22,43.22,0.0,32.5002,32.5002,32.5002,32.5002,0.0
2011-11-04 12:20:00,43.22,43.22,43.18,43.18,200.0,32.5002,32.5002,32.4701,32.4701,200.0
2011-11-04 12:25:00,43.18,43.18,43.18,43.18,0.0,32.4701,32.4701,32.4701,32.4701,0.0
2011-11-04 12:30:00,43.24,43.24,43.24,43.24,100.0,32.5152,32.5152,32.5152,32.5152,100.0
2011-11-04 12:35:00,43.14,43.16,43.12,43.16,3100.0,32.44,32.455,32.425,32.455,3100.0
2011-11-04 12:40:00,43.13,43.14,43.1,43.1,4700.0,32.4325,32.44,32.4099,32.4099,4700.0
2011-11-04 12:45:00,43.1,43.1,43.1,43.1,0.0,32.4099,32.4099,32.4099,32.4099,0.0
2011-11-04 12:50:00,43.15,43.15,43.14,43.14,700.0,32.4475,32.4475,32.44,32.44,700.0
2011-11-04 12:55:00,43.14,43.14,43.14,43.14,0.0,32.44,32.44,32.44,32.44,0.0
2011-11-04 13:00:00,43.15,43.15,43.15,43.15,300.0,32.4475,32.4475,32.4475,32.4475,300.0
2011-11-04 13:05:00,43.18,43.22,43.18,43.22,1800.0,32.4701,32.5002,32.4701,32.5002,1800.0
2011-11-04 13:10:00,43.22,43.22,43.22,43.22,0.0,32.5002,32.5002,32.5002,32.5002,0.0
2011-11-04 13:15:00,43.34,43.34,43.34,43.34,400.0,32.5904,32.5904,32.5904,32.5904,400.0
2011-11-04 13:20:00,43.41,43.41,43.41,43.41,200.0,32.643,32.643,32.643,32.643,200.0
2011-11-04 13:25:00,43.41,43.41,43.41,43.41,0.0,32.643,32.643,32.643,32.643,0.0
2011-11-04 13:30:00,43.41,43.41,43.41,43.41,0.0,32.643,32.643,32.643,32.643,0.0
2011-11-04 13:35:00,43.41,43.41,43.41,43.41,0.0,32.643,32.643,32.643,32.643,0.0
2011-11-04 13:40:00,43.42,43.42,43.4,43.4,300.0,32.6506,32.6506,32.6355,32.6355,300.0
2011-11-04 13:45:00,43.52,43.54,43.52,43.54,800.0,32.7258,32.7408,32.7258,32.7408,800.0
2011-11-04 13:50:00,43.59,43.59,43.52,43.52,300.0,32.7784,32.7784,32.7258,32.7258,300.0
2011-11-04 13:55:00,43.52,43.52,43.52,43.52,0.0,32.7258,32.7258,32.7258,32.7258,0.0
2011-11-04 14:00:00,43.48,43.48,43.48,43.48,100.0,32.6957,32.6957,32.6957,32.6957,100.0
2011-11-04 14:05:00,43.49,43.49,43.49,43.49,100.0,32.7032,32.7032,32.7032,32.7032,100.0
2011-11-04 14:10:00,43.49,43.49,43.49,43.49,0.0,32.7032,32.7032,32.7032,32.7032,0.0
2011-11-04 14:15:00,43.47,43.5,43.44,43.49,5200.0,32.6882,32.7107,32.6656,32.7032,5200.0
2011-11-04 14:20:00,43.52,43.52,43.52,43.52,100.0,32.7258,32.7258,32.7258,32.7258,100.0
2011-11-04 14:25:00,43.52,43.52,43.52,43.52,100.0,32.7258,32.7258,32.7258,32.7258,100.0
2011-11-04 14:30:00,43.51,43.51,43.51,43.51,700.0,32.7182,32.7182,32.7182,32.7182,700.0
2011-11-04 14:35:00,43.47,43.5,43.45,43.45,6300.0,32.6882,32.7107,32.6731,32.6731,6300.0
2011-11-04 14:40:00,43.41,43.41,43.41,43.41,200.0,32.643,32.643,32.643,32.643,200.0
2011-11-04 14:45:00,43.44,43.49,43.44,43.49,9600.0,32.6656,32.7032,32.6656,32.7032,9600.0
2011-11-04 14:50:00,43.49,43.49,43.49,43.49,0.0,32.7032,32.7032,32.7032,32.7032,0.0
2011-11-04 14:55:00,43.48,43.48,43.39,43.39,6500.0,32.6957,32.6957,32.628,32.628,6500.0
2011-11-04 15:00:00,43.39,43.39,43.39,43.39,0.0,32.628,32.628,32.628,32.628,0.0
2011-11-04 15:05:00,43.41,43.41,43.33,43.36,14900.0,32.643,32.643,32.5829,32.6054,14900.0
2011-11-04 15:10:00,43.36,43.36,43.36,43.36,0.0,32.6054,32.6054,32.6054,32.6054,0.0
2011-11-04 15:15:00,43.35,43.35,43.35,43.35,600.0,32.5979,32.5979,32.5979,32.5979,600.0
2011-11-04 15:20:00,43.28,43.38,43.28,43.37,700.0,32.5453,32.6205,32.5453,32.613,700.0
2011-11-04 15:25:00,43.41,43.41,43.41,43.41,1400.0,32.643,32.643,32.643,32.643,1400.0
2011-11-04 15:30:00,43.38,43.38,43.38,43.38,100.0,32.6205,32.6205,32.6205,32.6205,100.0
2011-11-04 15:35:00,43.38,43.38,43.38,43.38,0.0,32.6205,32.6205,32.6205,32.6205,0.0
2011-11-04 15:40:00,43.5,43.5,43.5,43.5,200.0,32.7107,32.7107,32.7107,32.7107,200.0
2011-11-04 15:45:00,43.5,43.56,43.5,43.51,800.0,32.7107,32.7558,32.7107,32.7182,800.0
2011-11-04 15:50:00,43.51,43.51,43.4,43.41,13900.0,32.7182,32.7182,32.6355,32.643,13900.0
2011-11-04 15:55:00,43.44,43.49,43.38,43.45,27300.0,32.6656,32.7032,32.6205,32.6731,27300.0
2011-11-07 09:30:00,43.44,43.44,43.37,43.41,6300.0,32.6656,32.6656,32.613,32.643,6300.0
2011-11-07 09:35:00,43.56,43.65,43.56,43.64,6500.0,32.7558,32.8235,32.7558,32.816,6500.0
2011-11-07 09:40:00,43.63,43.64,43.6,43.6,2000.0,32.8085,32.816,32.7859,32.7859,2000.0
2011-11-07 09:45:00,43.74,43.74,43.74,43.74,200.0,32.8912,32.8912,32.8912,32.8912,200.0
2011-11-07 09:50:00,43.7,43.72,43.7,43.7,900.0,32.8611,32.8761,32.8611,32.8611,900.0
2011-11-07 09:55:00,43.73,43.73,43.63,43.64,3100.0,32.8837,32.8837,32.8085,32.816,3100.0
2011-11-07 10:00:00,43.57,43.57,43.56,43.56,300.0,32.7633,32.7633,32.7558,32.7558,300.0
2011-11-07 10:05:00,43.56,43.62,43.56,43.61,800.0,32.7558,32.8009,32.7558,32.7934,800.0
2011-11-07 10:10:00,43.66,43.66,43.55,43.62,3900.0,32.831,32.831,32.7483,32.8009,3900.0
2011-11-07 10:15:00,43.55,43.59,43.55,43.59,700.0,32.7483,32.7784,32.7483,32.7784,700.0
2011-11-07 10:20:00,43.53,43.53,43.46,43.46,300.0,32.7333,32.7333,32.6806,32.6806,300.0
2011-11-07 10:25:00,43.47,43.5,43.43,43.46,900.0,32.6882,32.7107,32.6581,32.6806,900.0
2011-11-07 10:30:00,43.39,43.47,43.38,43.38,5300.0,32.628,32.6882,32.6205,32.6205,5300.0
2011-11-07 10:35:00,43.39,43.39,43.31,43.37,600.0,32.628,32.628,32.5678,32.613,600.0
2011-11-07 10:40:00,43.36,43.4,43.31,43.4,1100.0,32.6054,32.6355,32.5678,32.6355,1100.0
2011-11-07 10:45:00,43.34,43.35,43.3,43.3,800.0,32.5904,32.5979,32.5603,32.5603,800.0
2011-11-07 10:50:00,43.34,43.34,43.34,43.34,100.0,32.5904,32.5904,32.5904,32.5904,100.0
2011-11-07 10:55:00,43.24,43.24,43.24,43.24,100.0,32.5152,32.5152,32.5152,32.5152,100.0
2011-11-07 11:00:00,43.24,43.24,43.24,43.24,0.0,32.5152,32.5152,32.5152,32.5152,0.0
2011-11-07 11:05:00,43.41,43.41,43.37,43.37,200.0,32.643,32.643,32.613,32.613,200.0
2011-11-07 11:10:00,43.38,43.42,43.38,43.42,300.0,32.6205,32.6506,32.6205,32.6506,300.0
2011-11-07 11:15:00,43.42,43.42,43.42,43.42,0.0,32.6506,32.6506,32.6506,32.6506,0.0
2011-11-07 11:20:00,43.42,43.42,43.42,43.42,0.0,32.6506,32.6506,32.6506,32.6506,0.0
2011-11-07 11:25:00,43.31,43.31,43.27,43.27,200.0,32.5678,32.5678,32.5378,32.5378,200.0
2011-11-07 11:30:00,43.26,43.26,43.26,43.26,100.0,32.5302,32.5302,32.5302,32.5302,100.0
2011-11-07 11:35:00,43.31,43.31,43.31,43.31,600.0,32.5678,32.5678,32.5678,32.5678,600.0
2011-11-07 11:40:00,43.31,43.33,43.24,43.29,800.0,32.5678,32.5829,32.5152,32.5528,800.0
2011-11-07 11:45:00,43.28,43.32,43.28,43.28,800.0,32.5453,32.5754,32.5453,32.5453,800.0
2011-11-07 11:50:00,43.29,43.31,43.27,43.27,700.0,32.5528,32.5678,32.5378,32.5378,700.0
2011-11-07 11:55:00,43.28,43.3,43.26,43.26,300.0,32.5453,32.5603,32.5302,32.5302,300.0
2011-11-07 12:00:00,43.32,43.32,43.32,43.32,1600.0,32.5754,32.5754,32.5754,32.5754,1600.0
2011-11-07 12:05:00,43.33,43.37,43.32,43.32,6200.0,32.5829,32.613,32.5754,32.5754,6200.0
2011-11-07 12:10:00,43.35,43.35,43.29,43.29,200.0,32.5979,32.5979,32.5528,32.5528,200.0
2011-11-07 12:15:00,43.25,43.25,43.21,43.22,400.0,32.5227,32.5227,32.4926,32.5002,400.0
2011-11-07 12:20:00,43.22,43.22,43.22,43.22,0.0,32.5002,32.5002,32.5002,32.5002,0.0
2011-11-07 12:25:00,43.19,43.19,43.17,43.17,200.0,32.4776,32.4776,32.4626,32.4626,200.0
2011-11-07 12:30:00,43.17,43.17,43.17,43.17,0.0,32.4626,32.4626,32.4626,32.4626,0.0
2011-11-07 12:35:00,43.17,43.17,43.17,43.17,0.0,32.4626,32.4626,32.4626,32.4626,0.0
2011-11-07 12:40:00,43.21,43.25,43.2,43.23,9000.0,32.4926,32.5227,32.4851,32.5077,9000.0
2011-11-07 12:45:00,43.24,43.24,43.22,43.23,1400.0,32.5152,32.5152,32.5002,32.5077,1400.0
2011-11-07 12:50:00,43.23,43.23,43.23,43.23,0.0,32.5077,32.5077,32.5077,32.5077,0.0
2011-11-07 12:55:00,43.23,43.28,43.23,43.28,500.0,32.5077,32.5453,32.5077,32.5453,500.0
2011-11-07 13:00:00,43.19,43.19,43.19,43.19,100.0,32.4776,32.4776,32.4776,32.4776,100.0
2011-11-07 13:05:00,43.21,43.21,43.21,43.21,200.0,32.4926,32.4926,32.4926,32.4926,200.0
2011-11-07 13:10:00,43.21,43.32,43.21,43.32,500.0,32.4926,32.5754,32.4926,32.5754,500.0
2011-11-07 13:15:00,43.33,43.33,43.28,43.28,4300.0,32.5829,32.5829,32.5453,32.5453,4300.0
2011-11-07 13:20:00,43.34,43.34,43.29,43.29,900.0,32.5904,32.5904,32.5528,32.5528,900.0
2011-11-07 13:25:00,43.32,43.35,43.3,43.31,3900.0,32.5754,32.5979,32.5603,32.5678,3900.0
2011-11-07 13:30:00,43.31,43.32,43.3,43.32,500.0,32.5678,32.5754,32.5603,32.5754,500.0
2011-11-07 13:35:00,43.3,43.32,43.3,43.32,5400.0,32.5603,32.5754,32.5603,32.5754,5400.0
2011-11-07 13:40:00,43.34,43.34,43.34,43.34,100.0,32.5904,32.5904,32.5904,32.5904,100.0
2011-11-07 13:45:00,43.31,43.31,43.31,43.31,1500.0,32.5678,32.5678,32.5678,32.5678,1500.0
2011-11-07 13:50:00,43.31,43.31,43.28,43.31,500.0,32.5678,32.5678,32.5453,32.5678,500.0
2011-11-07 13:55:00,43.48,43.49,43.47,43.47,300.0,32.6957,32.7032,32.6882,32.6882,300.0
2011-11-07 14:00:00,43.5,43.55,43.48,43.55,2200.0,32.7107,32.7483,32.6957,32.7483,2200.0
2011-11-07 14:05:00,43.55,43.55,43.55,43.55,0.0,32.7483,32.7483,32.7483,32.7483,0.0
2011-11-07 14:10:00,43.57,43.61,43.57,43.57,900.0,32.7633,32.7934,32.7633,32.7633,900.0
2011-11-07 14:15:00,43.54,43.56,43.54,43.55,1800.0,32.7408,32.7558,32.7408,32.7483,1800.0
2011-11-07 14:20:00,43.56,43.61,43.56,43.6,300.0,32.7558,32.7934,32.7558,32.7859,300.0
2011-11-07 14:25:00,43.59,43.59,43.59,43.59,100.0,32.7784,32.7784,32.7784,32.7784,100.0
2011-11-07 14:30:00,43.56,43.59,43.54,43.56,12800.0,32.7558,32.7784,32.7408,32.7558,12800.0
2011-11-07 14:35:00,43.57,43.61,43.54,43.58,3500.0,32.7633,32.7934,32.7408,32.7709,3500.0
2011-11-07 14:40:00,43.58,43.58,43.56,43.58,300.0,32.7709,32.7709,32.7558,32.7709,300.0
2011-11-07 14:45:00,43.6,43.6,43.6,43.6,100.0,32.7859,32.7859,32.7859,32.7859,100.0
2011-11-07 14:50:00,43.59,43.63,43.55,43.61,13100.0,32.7784,32.8085,32.7483,32.7934,13100.0
2011-11-07 14:55:00,43.64,43.7,43.64,43.68,500.0,32.816,32.8611,32.816,32.8461,500.0
2011-11-07 15:00:00,43.68,43.68,43.64,43.65,3400.0,32.8461,32.8461,32.816,32.8235,3400.0
2011-11-07 15:05:00,43.67,43.68,43.65,43.66,12300.0,32.8385,32.8461,32.8235,32.831,12300.0
2011-11-07 15:10:00,43.7,43.75,43.7,43.72,18700.0,32.8611,32.8987,32.8611,32.8761,18700.0
2011-11-07 15:15:00,43.71,43.71,43.71,43.71,100.0,32.8686,32.8686,32.8686,32.8686,100.0
2011-11-07 15:20:00,43.66,43.69,43.66,43.68,2100.0,32.831,32.8536,32.831,32.8461,2100.0
2011-11-07 15:25:00,43.68,43.68,43.61,43.61,1700.0,32.8461,32.8461,32.7934,32.7934,1700.0
2011-11-07 15:30:00,43.61,43.63,43.61,43.62,1300.0,32.7934,32.8085,32.7934,32.8009,1300.0
2011-11-07 15:35:00,43.64,43.64,43.64,43.64,200.0,32.816,32.816,32.816,32.816,200.0
2011-11-07 15:40:00,43.71,43.75,43.68,43.68,3900.0,32.8686,32.8987,32.8461,32.8461,3900.0
2011-11-07 15:45:00,43.7,43.7,43.7,43.7,100.0,32.8611,32.8611,32.8611,32.8611,100.0
2011-11-07 15:50:00,43.69,43.75,43.68,43.75,3100.0,32.8536,32.8987,32.8461,32.8987,3100.0
2011-11-07 15:55:00,43.72,43.76,43.71,43.76,1200.0,32.8761,32.9062,32.8686,32.9062,1200.0
2011-11-08 09:30:00,43.8,43.91,43.8,43.91,20400.0,32.9363,33.019,32.9363,33.019,20400.0
2011-11-08 09:35:00,43.86,43.86,43.81,43.81,2200.0,32.9814,32.9814,32.9438,32.9438,2200.0
2011-11-08 09:40:00,43.9,43.9,43.9,43.9,400.0,33.0115,33.0115,33.0115,33.0115,400.0
2011-11-08 09:45:00,43.96,44.0,43.96,44.0,6000.0,33.0566,33.0867,33.0566,33.0867,6000.0
2011-11-08 09:50:00,43.93,43.96,43.93,43.95,2300.0,33.0341,33.0566,33.0341,33.0491,2300.0
2011-11-08 09:55:00,43.97,44.0,43.97,44.0,2200.0,33.0641,33.0867,33.0641,33.0867,2200.0
2011-11-08 10:00:00,44.0,44.0,44.0,44.0,0.0,33.0867,33.0867,33.0867,33.0867,0.0
2011-11-08 10:05:00,43.99,43.99,43.99,43.99,300.0,33.0792,33.0792,33.0792,33.0792,300.0
2011-11-08 10:10:00,43.84,43.95,43.83,43.95,1000.0,32.9664,33.0491,32.9589,33.0491,1000.0
2011-11-08 10:15:00,43.82,43.9,43.82,43.9,800.0,32.9513,33.0115,32.9513,33.0115,800.0
2011-11-08 10:20:00,43.88,43.88,43.81,43.82,7800.0,32.9965,32.9965,32.9438,32.9513,7800.0
2011-11-08 10:25:00,43.75,43.75,43.59,43.62,16800.0,32.8987,32.8987,32.7784,32.8009,16800.0
2011-11-08 10:30:00,43.64,43.68,43.62,43.62,14400.0,32.816,32.8461,32.8009,32.8009,14400.0
2011-11-08 10:35:00,43.66,43.7,43.66,43.7,900.0,32.831,32.8611,32.831,32.8611,900.0
2011-11-08 10:40:00,43.73,43.75,43.71,43.75,2000.0,32.8837,32.8987,32.8686,32.8987,2000.0
2011-11-08 10:45:00,43.73,43.82,43.73,43.74,8800.0,32.8837,32.9513,32.8837,32.8912,8800.0
2011-11-08 10:50:00,43.73,43.76,43.64,43.7,6200.0,32.8837,32.9062,32.816,32.8611,6200.0
2011-11-08 10:55:00,43.74,43.75,43.71,43.74,9000.0,32.8912,32.8987,32.8686,32.8912,9000.0
2011-11-08 11:00:00,43.71,43.75,43.7,43.72,7100.0,32.8686,32.8987,32.8611,32.8761,7100.0
2011-11-08 11:05:00,43.68,43.72,43.61,43.62,10600.0,32.8461,32.8761,32.7934,32.8009,10600.0
2011-11-08 11:10:00,43.59,43.59,43.57,43.58,5100.0,32.7784,32.7784,32.7633,32.7709,5100.0
2011-11-08 11:15:00,43.59,43.59,43.53,43.55,9600.0,32.7784,32.7784,32.7333,32.7483,9600.0
2011-11-08 11:20:00,43.54,43.54,43.48,43.49,1600.0,32.7408,32.7408,32.6957,32.7032,1600.0
2011-11-08 11:25:00,43.47,43.58,43.47,43.58,1400.0,32.6882,32.7709,32.6882,32.7709,1400.0
2011-11-08 11:30:00,43.57,43.58,43.56,43.57,1300.0,32.7633,32.7709,32.7558,32.7633,1300.0
2011-11-08 11:35:00,43.55,43.57,43.55,43.55,6900.0,32.7483,32.7633,32.7483,32.7483,6900.0
2011-11-08 11:40:00,43.49,43.58,43.49,43.58,11000.0,32.7032,32.7709,32.7032,32.7709,11000.0
2011-11-08 11:45:00,43.58,43.58,43.58,43.58,0.0,32.7709,32.7709,32.7709,32.7709,0.0
2011-11-08 11:50:00,43.59,43.62,43.59,43.6,2100.0,32.7784,32.8009,32.7784,32.7859,2100.0
2011-11-08 11:55:00,43.59,43.59,43.54,43.57,4100.0,32.7784,32.7784,32.7408,32.7633,4100.0
2011-11-08 12:00:00,43.55,43.6,43.52,43.6,11800.0,32.7483,32.7859,32.7258,32.7859,11800.0
2011-11-08 12:05:00,43.62,43.64,43.62,43.64,4600.0,32.8009,32.816,32.8009,32.816,4600.0
2011-11-08 12:10:00,43.65,43.67,43.65,43.67,2900.0,32.8235,32.8385,32.8235,32.8385,2900.0
2011-11-08 12:15:00,43.64,43.66,43.64,43.66,3500.0,32.816,32.831,32.816,32.831,3500.0
2011-11-08 12:20:00,43.7,43.7,43.67,43.67,1400.0,32.8611,32.8611,32.8385,32.8385,1400.0
2011-11-08 12:25:00,43.65,43.65,43.65,43.65,100.0,32.8235,32.8235,32.8235,32.8235,100.0
2011-11-08 12:30:00,43.65,43.65,43.65,43.65,0.0,32.8235,32.8235,32.8235,32.8235,0.0
2011-11-08 12:35:00,43.67,43.71,43.67,43.7,700.0,32.8385,32.8686,32.8385,32.8611,700.0
2011-11-08 12:40:00,43.69,43.7,43.67,43.67,700.0,32.8536,32.8611,32.8385,32.8385,700.0
2011-11-08 12:45:00,43.62,43.62,43.62,43.62,100.0,32.8009,32.8009,32.8009,32.8009,100.0
2011-11-08 12:50:00,43.61,43.62,43.61,43.62,700.0,32.7934,32.8009,32.7934,32.8009,700.0
2011-11-08 12:55:00,43.62,43.62,43.62,43.62,0.0,32.8009,32.8009,32.8009,32.8009,0.0
2011-11-08 13:00:00,43.64,43.64,43.64,43.64,100.0,32.816,32.816,32.816,32.816,100.0
2011-11-08 13:05:00,43.68,43.72,43.68,43.72,22600.0,32.8461,32.8761,32.8461,32.8761,22600.0
2011-11-08 13:10:00,43.72,43.72,43.72,43.72,0.0,32.8761,32.8761,32.8761,32.8761,0.0
2011-11-08 13:15:00,43.6,43.6,43.6,43.6,200.0,32.7859,32.7859,32.7859,32.7859,200.0
2011-11-08 13:20:00,43.6,43.6,43.6,43.6,0.0,32.7859,32.7859,32.7859,32.7859,0.0
2011-11-08 13:25:00,43.73,43.77,43.73,43.77,10400.0,32.8837,32.9137,32.8837,32.9137,10400.0
2011-11-08 13:30:00,43.77,43.77,43.77,43.77,0.0,32.9137,32.9137,32.9137,32.9137,0.0
2011-11-08 13:35:00,43.77,43.77,43.77,43.77,0.0,32.9137,32.9137,32.9137,32.9137,0.0
2011-11-08 13:40:00,43.82,43.82,43.82,43.82,6200.0,32.9513,32.9513,32.9513,32.9513,6200.0
2011-11-08 13:45:00,43.94,43.99,43.94,43.99,1700.0,33.0416,33.0792,33.0416,33.0792,1700.0
2011-11-08 13:50:00,44.03,44.07,44.03,44.07,10400.0,33.1093,33.1393,33.1093,33.1393,10400.0
2011-11-08 13:55:00,44.03,44.12,44.03,44.1,1600.0,33.1093,33.1769,33.1093,33.1619,1600.0
2011-11-08 14:00:00,44.1,44.1,44.1,44.1,0.0,33.1619,33.1619,33.1619,33.1619,0.0
2011-11-08 14:05:00,43.98,43.98,43.98,43.98,100.0,33.0717,33.0717,33.0717,33.0717,100.0
2011-11-08 14:10:00,44.02,44.06,44.01,44.06,29800.0,33.1017,33.1318,33.0942,33.1318,29800.0
2011-11-08 14:15:00,44.06,44.06,44.01,44.01,300.0,33.1318,33.1318,33.0942,33.0942,300.0
2011-11-08 14:20:00,44.05,44.1,44.04,44.1,1500.0,33.1243,33.1619,33.1168,33.1619,1500.0
2011-11-08 14:25:00,44.11,44.12,44.11,44.12,5100.0,33.1694,33.1769,33.1694,33.1769,5100.0
2011-11-08 14:30:00,44.12,44.12,44.12,44.12,0.0,33.1769,33.1769,33.1769,33.1769,0.0
2011-11-08 14:35:00,44.12,44.12,44.12,44.12,0.0,33.1769,33.1769,33.1769,33.1769,0.0
2011-11-08 14:40:00,44.12,44.12,44.12,44.12,0.0,33.1769,33.1769,33.1769,33.1769,0.0
2011-11-08 14:45:00,44.18,44.18,44.18,44.18,400.0,33.2221,33.2221,33.2221,33.2221,400.0
2011-11-08 14:50:00,44.18,44.18,44.18,44.18,0.0,33.2221,33.2221,33.2221,33.2221,0.0
2011-11-08 14:55:00,44.18,44.18,44.18,44.18,0.0,33.2221,33.2221,33.2221,33.2221,0.0
2011-11-08 15:00:00,44.12,44.12,44.12,44.12,200.0,33.1769,33.1769,33.1769,33.1769,200.0
2011-11-08 15:05:00,44.12,44.12,44.12,44.12,0.0,33.1769,33.1769,33.1769,33.1769,0.0
2011-11-08 15:10:00,44.19,44.21,44.19,44.2,2800.0,33.2296,33.2446,33.2296,33.2371,2800.0
2011-11-08 15:15:00,44.23,44.24,44.21,44.21,5500.0,33.2597,33.2672,33.2446,33.2446,5500.0
2011-11-08 15:20:00,44.21,44.21,44.21,44.21,100.0,33.2446,33.2446,33.2446,33.2446,100.0
2011-11-08 15:25:00,44.21,44.24,44.21,44.24,29500.0,33.2446,33.2672,33.2446,33.2672,29500.0
2011-11-08 15:30:00,44.25,44.25,44.25,44.25,100.0,33.2747,33.2747,33.2747,33.2747,100.0
2011-11-08 15:35:00,44.3,44.31,44.28,44.29,8500.0,33.3123,33.3198,33.2972,33.3048,8500.0
2011-11-08 15:40:00,44.28,44.29,44.2,44.21,1000.0,33.2972,33.3048,33.2371,33.2446,1000.0
2011-11-08 15:45:00,44.21,44.21,44.21,44.21,0.0,33.2446,33.2446,33.2446,33.2446,0.0
2011-11-08 15:50:00,44.28,44.37,44.28,44.37,2400.0,33.2972,33.3649,33.2972,33.3649,2400.0
2011-11-08 15:55:00,44.33,44.33,44.21,44.26,4700.0,33.3348,33.3348,33.2446,33.2822,4700.0
2011-11-09 09:30:00,42.99,42.99,42.83,42.92,26400.0,32.3272,32.3272,32.2069,32.2746,26400.0
2011-11-09 09:35:00,42.94,42.94,42.9,42.9,1200.0,32.2896,32.2896,32.2595,32.2595,1200.0
2011-11-09 09:40:00,42.85,42.93,42.83,42.93,11600.0,32.2219,32.2821,32.2069,32.2821,11600.0
2011-11-09 09:45:00,42.81,42.82,42.77,42.77,2000.0,32.1919,32.1994,32.1618,32.1618,2000.0
2011-11-09 09:50:00,42.83,42.83,42.75,42.75,1400.0,32.2069,32.2069,32.1467,32.1467,1400.0
2011-11-09 09:55:00,42.75,42.75,42.75,42.75,0.0,32.1467,32.1467,32.1467,32.1467,0.0
2011-11-09 10:00:00,42.75,42.75,42.75,42.75,0.0,32.1467,32.1467,32.1467,32.1467,0.0
2011-11-09 10:05:00,42.81,42.81,42.79,42.79,800.0,32.1919,32.1919,32.1768,32.1768,800.0
2011-11-09 10:10:00,42.81,42.81,42.81,42.81,100.0,32.1919,32.1919,32.1919,32.1919,100.0
2011-11-09 10:15:00,42.89,42.89,42.84,42.85,800.0,32.252,32.252,32.2144,32.2219,800.0
2011-11-09 10:20:00,42.83,42.83,42.83,42.83,100.0,32.2069,32.2069,32.2069,32.2069,100.0
2011-11-09 10:25:00,42.81,42.81,42.75,42.77,1000.0,32.1919,32.1919,32.1467,32.1618,1000.0
2011-11-09 10:30:00,42.7,42.8,42.7,42.8,1000.0,32.1091,32.1843,32.1091,32.1843,1000.0
2011-11-09 10:35:00,42.73,42.73,42.63,42.63,5300.0,32.1317,32.1317,32.0565,32.0565,5300.0
2011-11-09 10:40:00,42.61,42.7,42.61,42.68,400.0,32.0415,32.1091,32.0415,32.0941,400.0
2011-11-09 10:45:00,42.79,42.88,42.79,42.88,7100.0,32.1768,32.2445,32.1768,32.2445,7100.0
2011-11-09 10:50:00,42.92,42.93,42.86,42.86,700.0,32.2746,32.2821,32.2295,32.2295,700.0
2011-11-09 10:55:00,42.86,42.86,42.86,42.86,0.0,32.2295,32.2295,32.2295,32.2295,0.0
2011-11-09 11:00:00,42.81,42.81,42.81,42.81,100.0,32.1919,32.1919,32.1919,32.1919,100.0
2011-11-09 11:05:00,42.81,42.81,42.81,42.81,0.0,32.1919,32.1919,32.1919,32.1919,0.0
2011-11-09 11:10:00,42.87,42.87,42.87,42.87,100.0,32.237,32.237,32.237,32.237,100.0
2011-11-09 11:15:00,42.96,43.02,42.96,43.02,200.0,32.3046,32.3498,32.3046,32.3498,200.0
2011-11-09 11:20:00,43.03,43.03,42.99,42.99,500.0,32.3573,32.3573,32.3272,32.3272,500.0
2011-11-09 11:25:00,42.94,42.94,42.94,42.94,100.0,32.2896,32.2896,32.2896,32.2896,100.0
2011-11-09 11:30:00,42.9,42.92,42.87,42.92,10900.0,32.2595,32.2746,32.237,32.2746,10900.0
2011-11-09 11:35:00,42.99,42.99,42.9,42.96,11700.0,32.3272,32.3272,32.2595,32.3046,11700.0
2011-11-09 11:40:00,42.91,42.91,42.91,42.91,600.0,32.267,32.267,32.267,32.267,600.0
2011-11-09 11:45:00,42.87,42.91,42.87,42.9,1100.0,32.237,32.267,32.237,32.2595,1100.0
2011-11-09 11:50:00,42.97,42.97,42.97,42.97,300.0,32.3122,32.3122,32.3122,32.3122,300.0
2011-11-09 11:55:00,42.99,42.99,42.98,42.99,1300.0,32.3272,32.3272,32.3197,32.3272,1300.0
2011-11-09 12:00:00,42.99,42.99,42.99,42.99,0.0,32.3272,32.3272,32.3272,32.3272,0.0
2011-11-09 12:05:00,42.99,42.99,42.99,42.99,0.0,32.3272,32.3272,32.3272,32.3272,0.0
2011-11-09 12:10:00,42.94,42.94,42.94,42.94,1000.0,32.2896,32.2896,32.2896,32.2896,1000.0
2011-11-09 12:15:00,42.94,42.94,42.94,42.94,0.0,32.2896,32.2896,32.2896,32.2896,0.0
2011-11-09 12:20:00,42.91,42.91,42.87,42.87,600.0,32.267,32.267,32.237,32.237,600.0
2011-11-09 12:25:00,42.86,42.86,42.86,42.86,100.0,32.2295,32.2295,32.2295,32.2295,100.0
2011-11-09 12:30:00,42.86,42.86,42.86,42.86,0.0,32.2295,32.2295,32.2295,32.2295,0.0
2011-11-09 12:35:00,42.85,42.85,42.85,42.85,1000.0,32.2219,32.2219,32.2219,32.2219,1000.0
2011-11-09 12:40:00,42.81,42.81,42.81,42.81,100.0,32.1919,32.1919,32.1919,32.1919,100.0
2011-11-09 12:45:00,42.8,42.84,42.8,42.84,300.0,32.1843,32.2144,32.1843,32.2144,300.0
2011-11-09 12:50:00,42.84,42.84,42.84,42.84,0.0,32.2144,32.2144,32.2144,32.2144,0.0
2011-11-09 12:55:00,42.87,42.87,42.87,42.87,2400.0,32.237,32.237,32.237,32.237,2400.0
2011-11-09 13:00:00,42.87,42.87,42.87,42.87,0.0,32.237,32.237,32.237,32.237,0.0
2011-11-09 13:05:00,42.86,42.96,42.86,42.9,1400.0,32.2295,32.3046,32.2295,32.2595,1400.0
2011-11-09 13:10:00,42.9,42.9,42.9,42.9,0.0,32.2595,32.2595,32.2595,32.2595,0.0
2011-11-09 13:15:00,42.78,42.78,42.78,42.78,100.0,32.1693,32.1693,32.1693,32.1693,100.0
2011-11-09 13:20:00,42.78,42.78,42.78,42.78,0.0,32.1693,32.1693,32.1693,32.1693,0.0
2011-11-09 13:25:00,42.78,42.78,42.78,42.78,0.0,32.1693,32.1693,32.1693,32.1693,0.0
2011-11-09 13:30:00,42.73,42.73,42.71,42.73,2700.0,32.1317,32.1317,32.1167,32.1317,2700.0
2011-11-09 13:35:00,42.7,42.72,42.7,42.72,200.0,32.1091,32.1242,32.1091,32.1242,200.0
2011-11-09 13:40:00,42.7,42.7,42.65,42.65,200.0,32.1091,32.1091,32.0715,32.0715,200.0
2011-11-09 13:45:00,42.7,42.7,42.63,42.64,7600.0,32.1091,32.1091,32.0565,32.064,7600.0
2011-11-09 13:50:00,42.62,42.62,42.6,42.6,500.0,32.049,32.049,32.0339,32.0339,500.0
2011-11-09 13:55:00,42.44,42.44,42.44,42.44,100.0,31.9136,31.9136,31.9136,31.9136,100.0
2011-11-09 14:00:00,42.47,42.49,42.47,42.47,2600.0,31.9362,31.9512,31.9362,31.9362,2600.0
2011-11-09 14:05:00,42.27,42.29,42.2,42.2,241400.0,31.7858,31.8008,31.7332,31.7332,241400.0
2011-11-09 14:10:00,42.25,42.32,42.22,42.32,9100.0,31.7707,31.8234,31.7482,31.8234,9100.0
2011-11-09 14:15:00,42.31,42.31,42.27,42.27,1300.0,31.8159,31.8159,31.7858,31.7858,1300.0
2011-11-09 14:20:00,42.34,42.37,42.34,42.34,13700.0,31.8384,31.861,31.8384,31.8384,13700.0
2011-11-09 14:25:00,42.16,42.19,42.1,42.13,400.0,31.7031,31.7256,31.658,31.6805,400.0
2011-11-09 14:30:00,42.2,42.2,42.2,42.2,400.0,31.7332,31.7332,31.7332,31.7332,400.0
2011-11-09 14:35:00,42.2,42.2,42.2,42.2,0.0,31.7332,31.7332,31.7332,31.7332,0.0
2011-11-09 14:40:00,42.19,42.19,42.19,42.19,600.0,31.7256,31.7256,31.7256,31.7256,600.0
2011-11-09 14:45:00,42.3,42.31,42.3,42.31,200.0,31.8083,31.8159,31.8083,31.8159,200.0
2011-11-09 14:50:00,42.31,42.31,42.31,42.31,0.0,31.8159,31.8159,31.8159,31.8159,0.0
2011-11-09 14:55:00,42.36,42.36,42.28,42.28,17200.0,31.8535,31.8535,31.7933,31.7933,17200.0
2011-11-09 15:00:00,42.27,42.32,42.27,42.32,200.0,31.7858,31.8234,31.7858,31.8234,200.0
2011-11-09 15:05:00,42.35,42.4,42.34,42.37,16400.0,31.8459,31.8835,31.8384,31.861,16400.0
2011-11-09 15:10:00,42.37,42.37,42.37,42.37,0.0,31.861,31.861,31.861,31.861,0.0
2011-11-09 15:15:00,42.3,42.3,42.3,42.3,100.0,31.8083,31.8083,31.8083,31.8083,100.0
2011-11-09 15:20:00,42.3,42.3,42.3,42.3,0.0,31.8083,31.8083,31.8083,31.8083,0.0
2011-11-09 15:25:00,42.37,42.37,42.37,42.37,100.0,31.861,31.861,31.861,31.861,100.0
2011-11-09 15:30:00,42.35,42.39,42.23,42.36,19800.0,31.8459,31.876,31.7557,31.8535,19800.0
2011-11-09 15:35:00,42.38,42.38,42.28,42.28,1100.0,31.8685,31.8685,31.7933,31.7933,1100.0
2011-11-09 15:40:00,42.3,42.31,42.24,42.24,5400.0,31.8083,31.8159,31.7632,31.7632,5400.0
2011-11-09 15:45:00,42.22,42.28,42.22,42.23,3300.0,31.7482,31.7933,31.7482,31.7557,3300.0
2011-11-09 15:50:00,42.22,42.26,42.2,42.26,600.0,31.7482,31.7783,31.7332,31.7783,600.0
2011-11-09 15:55:00,42.22,42.33,42.2,42.25,8600.0,31.7482,31.8309,31.7332,31.7707,8600.0
2011-11-10 09:30:00,42.98,42.98,42.7,42.91,52100.0,32.3197,32.3197,32.1091,32.267,52100.0
2011-11-10 09:35:00,42.85,42.85,42.85,42.85,400.0,32.2219,32.2219,32.2219,32.2219,400.0
2011-11-10 09:40:00,42.85,42.85,42.85,42.85,0.0,32.2219,32.2219,32.2219,32.2219,0.0
2011-11-10 09:45:00,42.81,42.81,42.71,42.71,400.0,32.1919,32.1919,32.1167,32.1167,400.0
2011-11-10 09:50:00,42.68,42.68,42.68,42.68,300.0,32.0941,32.0941,32.0941,32.0941,300.0
2011-11-10 09:55:00,42.68,42.68,42.68,42.68,0.0,32.0941,32.0941,32.0941,32.0941,0.0
2011-11-10 10:00:00,42.68,42.68,42.68,42.68,0.0,32.0941,32.0941,32.0941,32.0941,0.0
2011-11-10 10:05:00,42.6,42.71,42.6,42.71,400.0,32.0339,32.1167,32.0339,32.1167,400.0
2011-11-10 10:10:00,42.57,42.57,42.5,42.5,5200.0,32.0114,32.0114,31.9587,31.9587,5200.0
2011-11-10 10:15:00,42.5,42.5,42.5,42.5,0.0,31.9587,31.9587,31.9587,31.9587,0.0
2011-11-10 10:20:00,42.4,42.49,42.4,42.44,500.0,31.8835,31.9512,31.8835,31.9136,500.0
2011-11-10 10:25:00,42.5,42.5,42.5,42.5,500.0,31.9587,31.9587,31.9587,31.9587,500.0
2011-11-10 10:30:00,42.38,42.38,42.38,42.38,400.0,31.8685,31.8685,31.8685,31.8685,400.0
2011-11-10 10:35:00,42.35,42.35,42.35,42.35,100.0,31.8459,31.8459,31.8459,31.8459,100.0
2011-11-10 10:40:00,42.4,42.42,42.39,42.42,1300.0,31.8835,31.8986,31.876,31.8986,1300.0
2011-11-10 10:45:00,42.36,42.36,42.25,42.25,11600.0,31.8535,31.8535,31.7707,31.7707,11600.0
2011-11-10 10:50:00,42.25,42.38,42.25,42.37,26000.0,31.7707,31.8685,31.7707,31.861,26000.0
2011-11-10 10:55:00,42.37,42.42,42.37,42.42,29200.0,31.861,31.8986,31.861,31.8986,29200.0
2011-11-10 11:00:00,42.39,42.44,42.39,42.44,2000.0,31.876,31.9136,31.876,31.9136,2000.0
2011-11-10 11:05:00,42.5,42.57,42.5,42.51,10200.0,31.9587,32.0114,31.9587,31.9663,10200.0
2011-11-10 11:10:00,42.55,42.56,42.46,42.48,21300.0,31.9963,32.0039,31.9287,31.9437,21300.0
2011-11-10 11:15:00,42.45,42.5,42.44,42.5,41800.0,31.9211,31.9587,31.9136,31.9587,41800.0
2011-11-10 11:20:00,42.41,42.41,42.4,42.4,4300.0,31.8911,31.8911,31.8835,31.8835,4300.0
2011-11-10 11:25:00,42.4,42.4,42.4,42.4,0.0,31.8835,31.8835,31.8835,31.8835,0.0
2011-11-10 11:30:00,42.42,42.42,42.42,42.42,1400.0,31.8986,31.8986,31.8986,31.8986,1400.0
2011-11-10 11:35:00,42.42,42.42,42.42,42.42,0.0,31.8986,31.8986,31.8986,31.8986,0.0
2011-11-10 11:40:00,42.53,42.56,42.53,42.56,3600.0,31.9813,32.0039,31.9813,32.0039,3600.0
2011-11-10 11:45:00,42.66,42.75,42.66,42.75,2000.0,32.0791,32.1467,32.0791,32.1467,2000.0
2011-11-10 11:50:00,42.7,42.73,42.57,42.67,379900.0,32.1091,32.1317,32.0114,32.0866,379900.0
2011-11-10 11:55:00,42.68,42.68,42.58,42.6,56900.0,32.0941,32.0941,32.0189,32.0339,56900.0
2011-11-10 12:00:00,42.59,42.59,42.54,42.59,5400.0,32.0264,32.0264,31.9888,32.0264,5400.0
2011-11-10 12:05:00,42.6,42.64,42.59,42.61,48800.0,32.0339,32.064,32.0264,32.0415,48800.0
2011-11-10 12:10:00,42.61,42.62,42.55,42.55,12400.0,32.0415,32.049,31.9963,31.9963,12400.0
2011-11-10 12:15:00,42.58,42.59,42.58,42.58,800.0,32.0189,32.0264,32.0189,32.0189,800.0
2011-11-10 12:20:00,42.6,42.6,42.56,42.58,56600.0,32.0339,32.0339,32.0039,32.0189,56600.0
2011-11-10 12:25:00,42.58,42.58,42.54,42.54,21900.0,32.0189,32.0189,31.9888,31.9888,21900.0
2011-11-10 12:30:00,42.51,42.51,42.44,42.45,900.0,31.9663,31.9663,31.9136,31.9211,900.0
2011-11-10 12:35:00,42.44,42.45,42.44,42.45,500.0,31.9136,31.9211,31.9136,31.9211,500.0
2011-11-10 12:40:00,42.42,42.52,42.42,42.5,1700.0,31.8986,31.9738,31.8986,31.9587,1700.0
2011-11-10 12:45:00,42.51,42.56,42.49,42.56,1300.0,31.9663,32.0039,31.9512,32.0039,1300.0
2011-11-10 12:50:00,42.56,42.58,42.55,42.58,26700.0,32.0039,32.0189,31.9963,32.0189,26700.0
2011-11-10 12:55:00,42.58,42.6,42.58,42.6,46100.0,32.0189,32.0339,32.0189,32.0339,46100.0
2011-11-10 13:00:00,42.64,42.64,42.63,42.63,400.0,32.064,32.064,32.0565,32.0565,400.0
2011-11-10 13:05:00,42.64,42.64,42.62,42.64,1100.0,32.064,32.064,32.049,32.064,1100.0
2011-11-10 13:10:00,42.67,42.77,42.67,42.77,4200.0,32.0866,32.1618,32.0866,32.1618,4200.0
2011-11-10 13:15:00,42.77,42.8,42.77,42.79,30500.0,32.1618,32.1843,32.1618,32.1768,30500.0
2011-11-10 13:20:00,42.83,42.83,42.77,42.81,1300.0,32.2069,32.2069,32.1618,32.1919,1300.0
2011-11-10 13:25:00,42.74,42.74,42.74,42.74,100.0,32.1392,32.1392,32.1392,32.1392,100.0
2011-11-10 13:30:00,42.73,42.74,42.73,42.73,6300.0,32.1317,32.1392,32.1317,32.1317,6300.0
2011-11-10 13:35:00,42.73,42.73,42.73,42.73,100.0,32.1317,32.1317,32.1317,32.1317,100.0
2011-11-10 13:40:00,42.74,42.76,42.71,42.73,17500.0,32.1392,32.1543,32.1167,32.1317,17500.0
2011-11-10 13:45:00,42.69,42.69,42.67,42.68,1200.0,32.1016,32.1016,32.0866,32.0941,1200.0
2011-11-10 13:50:00,42.66,42.66,42.66,42.66,6700.0,32.0791,32.0791,32.0791,32.0791,6700.0
2011-11-10 13:55:00,42.66,42.76,42.66,42.76,200.0,32.0791,32.1543,32.0791,32.1543,200.0
2011-11-10 14:00:00,42.72,42.72,42.64,42.65,6700.0,32.1242,32.1242,32.064,32.0715,6700.0
2011-11-10 14:05:00,42.58,42.58,42.58,42.58,100.0,32.0189,32.0189,32.0189,32.0189,100.0
2011-11-10 14:10:00,42.6,42.62,42.57,42.57,300.0,32.0339,32.049,32.0114,32.0114,300.0
2011-11-10 14:15:00,42.63,42.63,42.63,42.63,100.0,32.0565,32.0565,32.0565,32.0565,100.0
2011-11-10 14:20:00,42.59,42.66,42.59,42.66,5500.0,32.0264,32.0791,32.0264,32.0791,5500.0
2011-11-10 14:25:00,42.67,42.67,42.59,42.59,4200.0,32.0866,32.0866,32.0264,32.0264,4200.0
2011-11-10 14:30:00,42.55,42.6,42.55,42.58,29000.0,31.9963,32.0339,31.9963,32.0189,29000.0
2011-11-10 14:35:00,42.61,42.62,42.55,42.55,3800.0,32.0415,32.049,31.9963,31.9963,3800.0
2011-11-10 14:40:00,42.66,42.66,42.66,42.66,200.0,32.0791,32.0791,32.0791,32.0791,200.0
2011-11-10 14:45:00,42.66,42.66,42.64,42.64,200.0,32.0791,32.0791,32.064,32.064,200.0
2011-11-10 14:50:00,42.65,42.65,42.59,42.59,7500.0,32.0715,32.0715,32.0264,32.0264,7500.0
2011-11-10 14:55:00,42.56,42.56,42.51,42.53,4300.0,32.0039,32.0039,31.9663,31.9813,4300.0
2011-11-10 15:00:00,42.53,42.53,42.53,42.53,0.0,31.9813,31.9813,31.9813,31.9813,0.0
2011-11-10 15:05:00,42.58,42.58,42.58,42.58,1100.0,32.0189,32.0189,32.0189,32.0189,1100.0
2011-11-10 15:10:00,42.6,42.6,42.6,42.6,300.0,32.0339,32.0339,32.0339,32.0339,300.0
2011-11-10 15:15:00,42.52,42.55,42.49,42.51,5500.0,31.9738,31.9963,31.9512,31.9663,5500.0
2011-11-10 15:20:00,42.5,42.54,42.5,42.53,700.0,31.9587,31.9888,31.9587,31.9813,700.0
2011-11-10 15:25:00,42.59,42.63,42.59,42.63,300.0,32.0264,32.0565,32.0264,32.0565,300.0
2011-11-10 15:30:00,42.6,42.6,42.6,42.6,1300.0,32.0339,32.0339,32.0339,32.0339,1300.0
2011-11-10 15:35:00,42.58,42.61,42.58,42.61,1700.0,32.0189,32.0415,32.0189,32.0415,1700.0
2011-11-10 15:40:00,42.55,42.58,42.55,42.58,1300.0,31.9963,32.0189,31.9963,32.0189,1300.0
2011-11-10 15:45:00,42.64,42.64,42.64,42.64,400.0,32.064,32.064,32.064,32.064,400.0
2011-11-10 15:50:00,42.65,42.7,42.65,42.7,300.0,32.0715,32.1091,32.0715,32.1091,300.0
2011-11-10 15:55:00,42.63,42.65,42.6,42.6,10700.0,32.0565,32.0715,32.0339,32.0339,10700.0
2011-11-11 09:30:00,43.29,43.29,43.23,43.23,33900.0,32.5528,32.5528,32.5077,32.5077,33900.0
2011-11-11 09:35:00,43.23,43.25,43.23,43.24,1000.0,32.5077,32.5227,32.5077,32.5152,1000.0
2011-11-11 09:40:00,43.3,43.37,43.3,43.34,7700.0,32.5603,32.613,32.5603,32.5904,7700.0
2011-11-11 09:45:00,43.34,43.34,43.3,43.3,1100.0,32.5904,32.5904,32.5603,32.5603,1100.0
2011-11-11 09:50:00,43.3,43.3,43.3,43.3,400.0,32.5603,32.5603,32.5603,32.5603,400.0
2011-11-11 09:55:00,43.36,43.36,43.36,43.36,100.0,32.6054,32.6054,32.6054,32.6054,100.0
2011-11-11 10:00:00,43.33,43.46,43.33,43.41,8500.0,32.5829,32.6806,32.5829,32.643,8500.0
2011-11-11 10:05:00,43.44,43.44,43.42,43.42,700.0,32.6656,32.6656,32.6506,32.6506,700.0
2011-11-11 10:10:00,43.42,43.46,43.37,43.37,16700.0,32.6506,32.6806,32.613,32.613,16700.0
2011-11-11 10:15:00,43.39,43.39,43.34,43.35,1700.0,32.628,32.628,32.5904,32.5979,1700.0
2011-11-11 10:20:00,43.35,43.35,43.35,43.35,0.0,32.5979,32.5979,32.5979,32.5979,0.0
2011-11-11 10:25:00,43.44,43.44,43.44,43.44,100.0,32.6656,32.6656,32.6656,32.6656,100.0
2011-11-11 10:30:00,43.44,43.44,43.44,43.44,0.0,32.6656,32.6656,32.6656,32.6656,0.0
2011-11-11 10:35:00,43.52,43.58,43.52,43.57,4300.0,32.7258,32.7709,32.7258,32.7633,4300.0
2011-11-11 10:40:00,43.57,43.61,43.54,43.61,10700.0,32.7633,32.7934,32.7408,32.7934,10700.0
2011-11-11 10:45:00,43.61,43.61,43.61,43.61,0.0,32.7934,32.7934,32.7934,32.7934,0.0
2011-11-11 10:50:00,43.58,43.59,43.58,43.58,16200.0,32.7709,32.7784,32.7709,32.7709,16200.0
2011-11-11 10:55:00,43.65,43.66,43.64,43.65,3500.0,32.8235,32.831,32.816,32.8235,3500.0
2011-11-11 11:00:00,43.65,43.65,43.65,43.65,0.0,32.8235,32.8235,32.8235,32.8235,0.0
2011-11-11 11:05:00,43.65,43.65,43.65,43.65,0.0,32.8235,32.8235,32.8235,32.8235,0.0
2011-11-11 11:10:00,43.65,43.65,43.65,43.65,0.0,32.8235,32.8235,32.8235,32.8235,0.0
2011-11-11 11:15:00,43.57,43.59,43.55,43.55,2200.0,32.7633,32.7784,32.7483,32.7483,2200.0
2011-11-11 11:20:00,43.55,43.55,43.55,43.55,0.0,32.7483,32.7483,32.7483,32.7483,0.0
2011-11-11 11:25:00,43.55,43.55,43.55,43.55,0.0,32.7483,32.7483,32.7483,32.7483,0.0
2011-11-11 11:30:00,43.63,43.64,43.63,43.63,15500.0,32.8085,32.816,32.8085,32.8085,15500.0
2011-11-11 11:35:00,43.63,43.63,43.63,43.63,0.0,32.8085,32.8085,32.8085,32.8085,0.0
2011-11-11 11:40:00,43.64,43.64,43.6,43.6,2000.0,32.816,32.816,32.7859,32.7859,2000.0
2011-11-11 11:45:00,43.6,43.6,43.6,43.6,0.0,32.7859,32.7859,32.7859,32.7859,0.0
2011-11-11 11:50:00,43.6,43.6,43.6,43.6,0.0,32.7859,32.7859,32.7859,32.7859,0.0
2011-11-11 11:55:00,43.62,43.62,43.62,43.62,200.0,32.8009,32.8009,32.8009,32.8009,200.0
2011-11-11 12:00:00,43.61,43.61,43.61,43.61,900.0,32.7934,32.7934,32.7934,32.7934,900.0
2011-11-11 12:05:00,43.61,43.61,43.61,43.61,0.0,32.7934,32.7934,32.7934,32.7934,0.0
2011-11-11 12:10:00,43.64,43.64,43.64,43.64,200.0,32.816,32.816,32.816,32.816,200.0
2011-11-11 12:15:00,43.64,43.64,43.64,43.64,0.0,32.816,32.816,32.816,32.816,0.0
2011-11-11 12:20:00,43.64,43.64,43.64,43.64,0.0,32.816,32.816,32.816,32.816,0.0
2011-11-11 12:25:00,43.64,43.64,43.64,43.64,0.0,32.816,32.816,32.816,32.816,0.0
2011-11-11 12:30:00,43.64,43.64,43.64,43.64,0.0,32.816,32.816,32.816,32.816,0.0
2011-11-11 12:35:00,43.64,43.64,43.64,43.64,0.0,32.816,32.816,32.816,32.816,0.0
2011-11-11 12:40:00,43.53,43.53,43.53,43.53,100.0,32.7333,32.7333,32.7333,32.7333,100.0
2011-11-11 12:45:00,43.57,43.57,43.57,43.57,1100.0,32.7633,32.7633,32.7633,32.7633,1100.0
2011-11-11 12:50:00,43.57,43.57,43.57,43.57,900.0,32.7633,32.7633,32.7633,32.7633,900.0
2011-11-11 12:55:00,43.57,43.57,43.57,43.57,100.0,32.7633,32.7633,32.7633,32.7633,100.0
2011-11-11 13:00:00,43.6,43.65,43.6,43.65,12500.0,32.7859,32.8235,32.7859,32.8235,12500.0
2011-11-11 13:05:00,43.65,43.65,43.65,43.65,0.0,32.8235,32.8235,32.8235,32.8235,0.0
2011-11-11 13:10:00,43.67,43.67,43.66,43.66,300.0,32.8385,32.8385,32.831,32.831,300.0
2011-11-11 13:15:00,43.67,43.67,43.65,43.67,3500.0,32.8385,32.8385,32.8235,32.8385,3500.0
2011-11-11 13:20:00,43.67,43.67,43.67,43.67,0.0,32.8385,32.8385,32.8385,32.8385,0.0
2011-11-11 13:25:00,43.62,43.62,43.58,43.58,200.0,32.8009,32.8009,32.7709,32.7709,200.0
2011-11-11 13:30:00,43.6,43.6,43.6,43.6,200.0,32.7859,32.7859,32.7859,32.7859,200.0
2011-11-11 13:35:00,43.6,43.6,43.6,43.6,0.0,32.7859,32.7859,32.7859,32.7859,0.0
2011-11-11 13:40:00,43.6,43.6,43.6,43.6,0.0,32.7859,32.7859,32.7859,32.7859,0.0
2011-11-11 13:45:00,43.61,43.61,43.61,43.61,100.0,32.7934,32.7934,32.7934,32.7934,100.0
2011-11-11 13:50:00,43.62,43.62,43.61,43.61,200.0,32.8009,32.8009,32.7934,32.7934,200.0
2011-11-11 13:55:00,43.61,43.61,43.61,43.61,0.0,32.7934,32.7934,32.7934,32.7934,0.0
2011-11-11 14:00:00,43.61,43.61,43.57,43.59,1200.0,32.7934,32.7934,32.7633,32.7784,1200.0
2011-11-11 14:05:00,43.6,43.64,43.6,43.62,10600.0,32.7859,32.816,32.7859,32.8009,10600.0
2011-11-11 14:10:00,43.62,43.64,43.6,43.64,4100.0,32.8009,32.816,32.7859,32.816,4100.0
2011-11-11 14:15:00,43.64,43.64,43.64,43.64,400.0,32.816,32.816,32.816,32.816,400.0
2011-11-11 14:20:00,43.59,43.62,43.58,43.59,12800.0,32.7784,32.8009,32.7709,32.7784,12800.0
2011-11-11 14:25:00,43.6,43.61,43.58,43.6,6400.0,32.7859,32.7934,32.7709,32.7859,6400.0
2011-11-11 14:30:00,43.62,43.65,43.62,43.65,600.0,32.8009,32.8235,32.8009,32.8235,600.0
2011-11-11 14:35:00,43.66,43.66,43.66,43.66,800.0,32.831,32.831,32.831,32.831,800.0
2011-11-11 14:40:00,43.66,43.66,43.64,43.64,3100.0,32.831,32.831,32.816,32.816,3100.0
2011-11-11 14:45:00,43.6,43.6,43.6,43.6,100.0,32.7859,32.7859,32.7859,32.7859,100.0
2011-11-11 14:50:00,43.61,43.64,43.61,43.64,38200.0,32.7934,32.816,32.7934,32.816,38200.0
2011-11-11 14:55:00,43.55,43.56,43.54,43.54,4300.0,32.7483,32.7558,32.7408,32.7408,4300.0
2011-11-11 15:00:00,43.54,43.54,43.54,43.54,0.0,32.7408,32.7408,32.7408,32.7408,0.0
2011-11-11 15:05:00,43.47,43.47,43.46,43.46,9200.0,32.6882,32.6882,32.6806,32.6806,9200.0
2011-11-11 15:10:00,43.47,43.5,43.46,43.46,4700.0,32.6882,32.7107,32.6806,32.6806,4700.0
2011-11-11 15:15:00,43.46,43.46,43.46,43.46,0.0,32.6806,32.6806,32.6806,32.6806,0.0
2011-11-11 15:20:00,43.49,43.55,43.49,43.51,16500.0,32.7032,32.7483,32.7032,32.7182,16500.0
2011-11-11 15:25:00,43.51,43.51,43.5,43.5,200.0,32.7182,32.7182,32.7107,32.7107,200.0
2011-11-11 15:30:00,43.55,43.56,43.52,43.56,700.0,32.7483,32.7558,32.7258,32.7558,700.0
2011-11-11 15:35:00,43.53,43.53,43.51,43.51,200.0,32.7333,32.7333,32.7182,32.7182,200.0
2011-11-11 15:40:00,43.5,43.5,43.46,43.49,700.0,32.7107,32.7107,32.6806,32.7032,700.0
2011-11-11 15:45:00,43.5,43.56,43.5,43.56,900.0,32.7107,32.7558,32.7107,32.7558,900.0
2011-11-11 15:50:00,43.53,43.6,43.53,43.59,1500.0,32.7333,32.7859,32.7333,32.7784,1500.0
2011-11-11 15:55:00,43.59,43.61,43.57,43.58,2000.0,32.7784,32.7934,32.7633,32.7709,2000.0
2011-11-14 09:30:00,43.11,43.24,43.11,43.22,24700.0,32.4174,32.5152,32.4174,32.5002,24700.0
2011-11-14 09:35:00,43.2,43.28,43.2,43.26,2100.0,32.4851,32.5453,32.4851,32.5302,2100.0
2011-11-14 09:40:00,43.31,43.33,43.2,43.2,2500.0,32.5678,32.5829,32.4851,32.4851,2500.0
2011-11-14 09:45:00,43.2,43.2,43.1,43.1,7200.0,32.4851,32.4851,32.4099,32.4099,7200.0
2011-11-14 09:50:00,43.08,43.08,43.0,43.04,6800.0,32.3949,32.3949,32.3347,32.3648,6800.0
2011-11-14 09:55:00,43.04,43.13,43.04,43.13,700.0,32.3648,32.4325,32.3648,32.4325,700.0
2011-11-14 10:00:00,43.08,43.12,43.05,43.12,700.0,32.3949,32.425,32.3723,32.425,700.0
2011-11-14 10:05:00,43.12,43.12,43.12,43.12,0.0,32.425,32.425,32.425,32.425,0.0
2011-11-14 10:10:00,43.12,43.12,43.12,43.12,0.0,32.425,32.425,32.425,32.425,0.0
2011-11-14 10:15:00,43.12,43.12,43.12,43.12,0.0,32.425,32.425,32.425,32.425,0.0
2011-11-14 10:20:00,43.16,43.17,43.12,43.17,400.0,32.455,32.4626,32.425,32.4626,400.0
2011-11-14 10:25:00,43.2,43.2,43.19,43.19,200.0,32.4851,32.4851,32.4776,32.4776,200.0
2011-11-14 10:30:00,43.12,43.12,43.12,43.12,300.0,32.425,32.425,32.425,32.425,300.0
2011-11-14 10:35:00,43.12,43.12,43.12,43.12,0.0,32.425,32.425,32.425,32.425,0.0
2011-11-14 10:40:00,43.09,43.09,43.09,43.09,100.0,32.4024,32.4024,32.4024,32.4024,100.0
2011-11-14 10:45:00,43.1,43.1,43.05,43.05,200.0,32.4099,32.4099,32.3723,32.3723,200.0
2011-11-14 10:50:00,43.12,43.19,43.1,43.19,3800.0,32.425,32.4776,32.4099,32.4776,3800.0
2011-11-14 10:55:00,43.19,43.19,43.19,43.19,300.0,32.4776,32.4776,32.4776,32.4776,300.0
2011-11-14 11:00:00,43.26,43.28,43.25,43.28,1400.0,32.5302,32.5453,32.5227,32.5453,1400.0
2011-11-14 11:05:00,43.31,43.31,43.27,43.27,5800.0,32.5678,32.5678,32.5378,32.5378,5800.0
2011-11-14 11:10:00,43.28,43.28,43.23,43.23,1200.0,32.5453,32.5453,32.5077,32.5077,1200.0
2011-11-14 11:15:00,43.2,43.2,43.16,43.16,1000.0,32.4851,32.4851,32.455,32.455,1000.0
2011-11-14 11:20:00,43.17,43.24,43.17,43.24,59400.0,32.4626,32.5152,32.4626,32.5152,59400.0
2011-11-14 11:25:00,43.24,43.24,43.24,43.24,1500.0,32.5152,32.5152,32.5152,32.5152,1500.0
2011-11-14 11:30:00,43.24,43.24,43.24,43.24,1100.0,32.5152,32.5152,32.5152,32.5152,1100.0
2011-11-14 11:35:00,43.22,43.22,43.21,43.21,500.0,32.5002,32.5002,32.4926,32.4926,500.0
2011-11-14 11:40:00,43.19,43.19,43.19,43.19,1100.0,32.4776,32.4776,32.4776,32.4776,1100.0
2011-11-14 11:45:00,43.08,43.11,43.08,43.11,4700.0,32.3949,32.4174,32.3949,32.4174,4700.0
2011-11-14 11:50:00,43.09,43.1,43.0,43.03,2100.0,32.4024,32.4099,32.3347,32.3573,2100.0
2011-11-14 11:55:00,43.03,43.03,43.01,43.03,800.0,32.3573,32.3573,32.3422,32.3573,800.0
2011-11-14 12:00:00,43.06,43.06,43.01,43.03,800.0,32.3798,32.3798,32.3422,32.3573,800.0
2011-11-14 12:05:00,43.05,43.06,43.05,43.06,1000.0,32.3723,32.3798,32.3723,32.3798,1000.0
2011-11-14 12:10:00,43.04,43.04,43.04,43.04,500.0,32.3648,32.3648,32.3648,32.3648,500.0
2011-11-14 12:15:00,43.0,43.0,42.95,42.95,300.0,32.3347,32.3347,32.2971,32.2971,300.0
2011-11-14 12:20:00,42.93,42.93,42.9,42.9,300.0,32.2821,32.2821,32.2595,32.2595,300.0
2011-11-14 12:25:00,42.92,42.92,42.91,42.91,400.0,32.2746,32.2746,32.267,32.267,400.0
2011-11-14 12:30:00,42.88,42.88,42.88,42.88,200.0,32.2445,32.2445,32.2445,32.2445,200.0
2011-11-14 12:35:00,42.82,42.88,42.82,42.88,2100.0,32.1994,32.2445,32.1994,32.2445,2100.0
2011-11-14 12:40:00,42.88,42.88,42.88,42.88,0.0,32.2445,32.2445,32.2445,32.2445,0.0
2011-11-14 12:45:00,42.88,42.88,42.88,42.88,0.0,32.2445,32.2445,32.2445,32.2445,0.0
2011-11-14 12:50:00,42.9,42.9,42.9,42.9,2200.0,32.2595,32.2595,32.2595,32.2595,2200.0
2011-11-14 12:55:00,42.95,42.95,42.94,42.94,700.0,32.2971,32.2971,32.2896,32.2896,700.0
2011-11-14 13:00:00,42.97,42.97,42.88,42.88,2600.0,32.3122,32.3122,32.2445,32.2445,2600.0
2011-11-14 13:05:00,42.94,42.95,42.93,42.93,1100.0,32.2896,32.2971,32.2821,32.2821,1100.0
2011-11-14 13:10:00,42.93,42.93,42.93,42.93,0.0,32.2821,32.2821,32.2821,32.2821,0.0
2011-11-14 13:15:00,42.94,42.96,42.94,42.96,500.0,32.2896,32.3046,32.2896,32.3046,500.0
2011-11-14 13:20:00,42.95,42.96,42.95,42.96,300.0,32.2971,32.3046,32.2971,32.3046,300.0
2011-11-14 13:25:00,42.98,43.01,42.98,43.01,300.0,32.3197,32.3422,32.3197,32.3422,300.0
2011-11-14 13:30:00,43.01,43.01,43.01,43.01,500.0,32.3422,32.3422,32.3422,32.3422,500.0
2011-11-14 13:35:00,42.99,43.04,42.99,43.03,600.0,32.3272,32.3648,32.3272,32.3573,600.0
2011-11-14 13:40:00,43.05,43.05,43.05,43.05,600.0,32.3723,32.3723,32.3723,32.3723,600.0
2011-11-14 13:45:00,43.03,43.03,43.01,43.01,200.0,32.3573,32.3573,32.3422,32.3422,200.0
2011-11-14 13:50:00,43.01,43.01,42.97,42.97,300.0,32.3422,32.3422,32.3122,32.3122,300.0
2011-11-14 13:55:00,43.01,43.01,42.94,42.99,700.0,32.3422,32.3422,32.2896,32.3272,700.0
2011-11-14 14:00:00,42.97,42.97,42.97,42.97,100.0,32.3122,32.3122,32.3122,32.3122,100.0
2011-11-14 14:05:00,43.01,43.02,43.0,43.02,2300.0,32.3422,32.3498,32.3347,32.3498,2300.0
2011-11-14 14:10:00,43.03,43.07,43.0,43.07,14600.0,32.3573,32.3874,32.3347,32.3874,14600.0
2011-11-14 14:15:00,43.06,43.06,42.99,42.99,500.0,32.3798,32.3798,32.3272,32.3272,500.0
2011-11-14 14:20:00,42.99,42.99,42.99,42.99,0.0,32.3272,32.3272,32.3272,32.3272,0.0
2011-11-14 14:25:00,42.99,42.99,42.99,42.99,0.0,32.3272,32.3272,32.3272,32.3272,0.0
2011-11-14 14:30:00,42.95,42.97,42.95,42.97,3700.0,32.2971,32.3122,32.2971,32.3122,3700.0
2011-11-14 14:35:00,42.9,42.9,42.9,42.9,100.0,32.2595,32.2595,32.2595,32.2595,100.0
2011-11-14 14:40:00,42.92,42.95,42.92,42.95,7000.0,32.2746,32.2971,32.2746,32.2971,7000.0
2011-11-14 14:45:00,42.93,42.93,42.91,42.91,400.0,32.2821,32.2821,32.267,32.267,400.0
2011-11-14 14:50:00,42.91,42.92,42.88,42.88,800.0,32.267,32.2746,32.2445,32.2445,800.0
2011-11-14 14:55:00,42.87,42.87,42.83,42.86,11300.0,32.237,32.237,32.2069,32.2295,11300.0
2011-11-14 15:00:00,42.91,42.91,42.9,42.9,200.0,32.267,32.267,32.2595,32.2595,200.0
2011-11-14 15:05:00,42.91,42.95,42.91,42.91,400.0,32.267,32.2971,32.267,32.267,400.0
2011-11-14 15:10:00,42.94,42.94,42.92,42.92,400.0,32.2896,32.2896,32.2746,32.2746,400.0
2011-11-14 15:15:00,42.91,42.94,42.89,42.89,3600.0,32.267,32.2896,32.252,32.252,3600.0
2011-11-14 15:20:00,42.93,42.95,42.92,42.92,500.0,32.2821,32.2971,32.2746,32.2746,500.0
2011-11-14 15:25:00,42.99,43.01,42.98,42.99,14400.0,32.3272,32.3422,32.3197,32.3272,14400.0
2011-11-14 15:30:00,43.04,43.06,43.04,43.05,2300.0,32.3648,32.3798,32.3648,32.3723,2300.0
2011-11-14 15:35:00,43.04,43.04,42.99,43.04,700.0,32.3648,32.3648,32.3272,32.3648,700.0
2011-11-14 15:40:00,43.04,43.05,43.04,43.05,800.0,32.3648,32.3723,32.3648,32.3723,800.0
2011-11-14 15:45:00,43.09,43.09,43.05,43.08,2700.0,32.4024,32.4024,32.3723,32.3949,2700.0
2011-11-14 15:50:00,43.05,43.06,43.03,43.06,2800.0,32.3723,32.3798,32.3573,32.3798,2800.0
2011-11-14 15:55:00,43.07,43.07,42.98,43.06,10200.0,32.3874,32.3874,32.3197,32.3798,10200.0
2011-11-15 09:30:00,42.88,42.9,42.76,42.89,11000.0,32.2445,32.2595,32.1543,32.252,11000.0
2011-11-15 09:35:00,42.85,43.05,42.85,43.05,1100.0,32.2219,32.3723,32.2219,32.3723,1100.0
2011-11-15 09:40:00,43.04,43.05,42.99,42.99,2000.0,32.3648,32.3723,32.3272,32.3272,2000.0
2011-11-15 09:45:00,43.04,43.16,43.03,43.13,4200.0,32.3648,32.455,32.3573,32.4325,4200.0
2011-11-15 09:50:00,43.1,43.11,43.06,43.11,4000.0,32.4099,32.4174,32.3798,32.4174,4000.0
2011-11-15 09:55:00,43.11,43.13,43.03,43.03,1800.0,32.4174,32.4325,32.3573,32.3573,1800.0
2011-11-15 10:00:00,43.09,43.09,42.99,42.99,300.0,32.4024,32.4024,32.3272,32.3272,300.0
2011-11-15 10:05:00,42.99,43.03,42.98,42.98,600.0,32.3272,32.3573,32.3197,32.3197,600.0
2011-11-15 10:10:00,43.01,43.01,42.87,42.9,1000.0,32.3422,32.3422,32.237,32.2595,1000.0
2011-11-15 10:15:00,42.91,42.91,42.84,42.84,800.0,32.267,32.267,32.2144,32.2144,800.0
2011-11-15 10:20:00,42.82,42.91,42.82,42.89,2000.0,32.1994,32.267,32.1994,32.252,2000.0
2011-11-15 10:25:00,42.96,42.98,42.96,42.98,400.0,32.3046,32.3197,32.3046,32.3197,400.0
2011-11-15 10:30:00,42.97,43.06,42.91,43.04,4800.0,32.3122,32.3798,32.267,32.3648,4800.0
2011-11-15 10:35:00,43.04,43.05,42.99,43.0,14900.0,32.3648,32.3723,32.3272,32.3347,14900.0
2011-11-15 10:40:00,43.0,43.04,42.95,43.03,20600.0,32.3347,32.3648,32.2971,32.3573,20600.0
2011-11-15 10:45:00,43.0,43.09,42.98,42.99,14300.0,32.3347,32.4024,32.3197,32.3272,14300.0
2011-11-15 10:50:00,42.97,43.0,42.94,42.96,22000.0,32.3122,32.3347,32.2896,32.3046,22000.0
2011-11-15 10:55:00,42.94,42.96,42.87,42.87,8000.0,32.2896,32.3046,32.237,32.237,8000.0
2011-11-15 11:00:00,42.89,42.94,42.89,42.93,1400.0,32.252,32.2896,32.252,32.2821,1400.0
2011-11-15 11:05:00,42.94,42.95,42.88,42.92,2900.0,32.2896,32.2971,32.2445,32.2746,2900.0
2011-11-15 11:10:00,42.94,43.0,42.89,43.0,1100.0,32.2896,32.3347,32.252,32.3347,1100.0
2011-11-15 11:15:00,42.99,42.99,42.86,42.86,4600.0,32.3272,32.3272,32.2295,32.2295,4600.0
2011-11-15 11:20:00,42.82,42.82,42.8,42.81,1300.0,32.1994,32.1994,32.1843,32.1919,1300.0
2011-11-15 11:25:00,42.79,42.84,42.79,42.84,1500.0,32.1768,32.2144,32.1768,32.2144,1500.0
2011-11-15 11:30:00,42.81,42.81,42.7,42.7,4900.0,32.1919,32.1919,32.1091,32.1091,4900.0
2011-11-15 11:35:00,42.74,42.74,42.67,42.73,1700.0,32.1392,32.1392,32.0866,32.1317,1700.0
2011-11-15 11:40:00,42.73,42.8,42.73,42.78,1600.0,32.1317,32.1843,32.1317,32.1693,1600.0
2011-11-15 11:45:00,42.77,42.81,42.73,42.81,3300.0,32.1618,32.1919,32.1317,32.1919,3300.0
2011-11-15 11:50:00,42.77,42.82,42.77,42.82,2200.0,32.1618,32.1994,32.1618,32.1994,2200.0
2011-11-15 11:55:00,42.81,42.88,42.76,42.88,11100.0,32.1919,32.2445,32.1543,32.2445,11100.0
2011-11-15 12:00:00,42.87,42.94,42.87,42.92,3300.0,32.237,32.2896,32.237,32.2746,3300.0
2011-11-15 12:05:00,42.95,42.98,42.93,42.93,2600.0,32.2971,32.3197,32.2821,32.2821,2600.0
2011-11-15 12:10:00,42.93,42.96,42.88,42.91,2400.0,32.2821,32.3046,32.2445,32.267,2400.0
2011-11-15 12:15:00,42.96,42.96,42.92,42.95,1500.0,32.3046,32.3046,32.2746,32.2971,1500.0
2011-11-15 12:20:00,42.96,43.0,42.96,43.0,1700.0,32.3046,32.3347,32.3046,32.3347,1700.0
2011-11-15 12:25:00,42.97,43.07,42.97,43.06,9400.0,32.3122,32.3874,32.3122,32.3798,9400.0
2011-11-15 12:30:00,43.06,43.15,43.06,43.15,3900.0,32.3798,32.4475,32.3798,32.4475,3900.0
2011-11-15 12:35:00,43.18,43.18,43.14,43.15,5200.0,32.4701,32.4701,32.44,32.4475,5200.0
2011-11-15 12:40:00,43.14,43.15,43.14,43.14,1000.0,32.44,32.4475,32.44,32.44,1000.0
2011-11-15 12:45:00,43.14,43.15,43.14,43.14,400.0,32.44,32.4475,32.44,32.44,400.0
2011-11-15 12:50:00,43.13,43.13,43.11,43.11,300.0,32.4325,32.4325,32.4174,32.4174,300.0
2011-11-15 12:55:00,43.15,43.18,43.15,43.18,500.0,32.4475,32.4701,32.4475,32.4701,500.0
2011-11-15 13:00:00,43.19,43.25,43.19,43.25,2300.0,32.4776,32.5227,32.4776,32.5227,2300.0
2011-11-15 13:05:00,43.23,43.23,43.18,43.19,13400.0,32.5077,32.5077,32.4701,32.4776,13400.0
2011-11-15 13:10:00,43.23,43.23,43.22,43.22,300.0,32.5077,32.5077,32.5002,32.5002,300.0
2011-11-15 13:15:00,43.17,43.21,43.17,43.17,800.0,32.4626,32.4926,32.4626,32.4626,800.0
2011-11-15 13:20:00,43.15,43.15,43.14,43.14,3300.0,32.4475,32.4475,32.44,32.44,3300.0
2011-11-15 13:25:00,43.22,43.22,43.22,43.22,100.0,32.5002,32.5002,32.5002,32.5002,100.0
2011-11-15 13:30:00,43.2,43.24,43.2,43.24,800.0,32.4851,32.5152,32.4851,32.5152,800.0
2011-11-15 13:35:00,43.23,43.27,43.19,43.25,1600.0,32.5077,32.5378,32.4776,32.5227,1600.0
2011-11-15 13:40:00,43.29,43.31,43.29,43.31,300.0,32.5528,32.5678,32.5528,32.5678,300.0
2011-11-15 13:45:00,43.32,43.32,43.25,43.25,2400.0,32.5754,32.5754,32.5227,32.5227,2400.0
2011-11-15 13:50:00,43.3,43.3,43.29,43.29,500.0,32.5603,32.5603,32.5528,32.5528,500.0
2011-11-15 13:55:00,43.27,43.28,43.23,43.23,700.0,32.5378,32.5453,32.5077,32.5077,700.0
2011-11-15 14:00:00,43.26,43.28,43.26,43.27,15300.0,32.5302,32.5453,32.5302,32.5378,15300.0
2011-11-15 14:05:00,43.27,43.29,43.26,43.29,800.0,32.5378,32.5528,32.5302,32.5528,800.0
2011-11-15 14:10:00,43.29,43.33,43.23,43.33,15200.0,32.5528,32.5829,32.5077,32.5829,15200.0
2011-11-15 14:15:00,43.31,43.31,43.27,43.27,800.0,32.5678,32.5678,32.5378,32.5378,800.0
2011-11-15 14:20:00,43.22,43.22,43.18,43.18,600.0,32.5002,32.5002,32.4701,32.4701,600.0
2011-11-15 14:25:00,43.22,43.22,43.18,43.18,1700.0,32.5002,32.5002,32.4701,32.4701,1700.0
2011-11-15 14:30:00,43.24,43.24,43.23,43.23,300.0,32.5152,32.5152,32.5077,32.5077,300.0
2011-11-15 14:35:00,43.24,43.25,43.24,43.25,300.0,32.5152,32.5227,32.5152,32.5227,300.0
2011-11-15 14:40:00,43.22,43.25,43.22,43.22,1900.0,32.5002,32.5227,32.5002,32.5002,1900.0
2011-11-15 14:45:00,43.18,43.27,43.18,43.27,5000.0,32.4701,32.5378,32.4701,32.5378,5000.0
2011-11-15 14:50:00,43.2,43.31,43.2,43.3,1700.0,32.4851,32.5678,32.4851,32.5603,1700.0
2011-11-15 14:55:00,43.29,43.29,43.28,43.28,600.0,32.5528,32.5528,32.5453,32.5453,600.0
2011-11-15 15:00:00,43.29,43.37,43.29,43.37,1600.0,32.5528,32.613,32.5528,32.613,1600.0
2011-11-15 15:05:00,43.37,43.37,43.33,43.33,3100.0,32.613,32.613,32.5829,32.5829,3100.0
2011-11-15 15:10:00,43.33,43.36,43.31,43.34,7400.0,32.5829,32.6054,32.5678,32.5904,7400.0
2011-11-15 15:15:00,43.33,43.33,43.27,43.27,1700.0,32.5829,32.5829,32.5378,32.5378,1700.0
2011-11-15 15:20:00,43.31,43.34,43.31,43.34,500.0,32.5678,32.5904,32.5678,32.5904,500.0
2011-11-15 15:25:00,43.34,43.39,43.34,43.38,4900.0,32.5904,32.628,32.5904,32.6205,4900.0
2011-11-15 15:30:00,43.38,43.38,43.3,43.3,2500.0,32.6205,32.6205,32.5603,32.5603,2500.0
2011-11-15 15:35:00,43.31,43.37,43.31,43.31,1200.0,32.5678,32.613,32.5678,32.5678,1200.0
2011-11-15 15:40:00,43.32,43.34,43.27,43.29,11800.0,32.5754,32.5904,32.5378,32.5528,11800.0
2011-11-15 15:45:00,43.31,43.31,43.29,43.31,3700.0,32.5678,32.5678,32.5528,32.5678,3700.0
2011-11-15 15:50:00,43.3,43.31,43.2,43.23,18600.0,32.5603,32.5678,32.4851,32.5077,18600.0
2011-11-15 15:55:00,43.19,43.19,43.15,43.18,3000.0,32.4776,32.4776,32.4475,32.4701,3000.0
2011-11-16 09:30:00,42.72,42.72,42.6,42.6,5800.0,32.1242,32.1242,32.0339,32.0339,5800.0
2011-11-16 09:35:00,42.61,42.7,42.61,42.7,1800.0,32.0415,32.1091,32.0415,32.1091,1800.0
2011-11-16 09:40:00,42.7,42.72,42.7,42.72,200.0,32.1091,32.1242,32.1091,32.1242,200.0
2011-11-16 09:45:00,42.73,42.73,42.71,42.71,1400.0,32.1317,32.1317,32.1167,32.1167,1400.0
2011-11-16 09:50:00,42.81,42.81,42.81,42.81,100.0,32.1919,32.1919,32.1919,32.1919,100.0
2011-11-16 09:55:00,42.8,42.8,42.77,42.77,1900.0,32.1843,32.1843,32.1618,32.1618,1900.0
2011-11-16 10:00:00,42.79,42.79,42.77,42.77,600.0,32.1768,32.1768,32.1618,32.1618,600.0
2011-11-16 10:05:00,42.65,42.65,42.65,42.65,100.0,32.0715,32.0715,32.0715,32.0715,100.0
2011-11-16 10:10:00,42.68,42.72,42.68,42.71,1200.0,32.0941,32.1242,32.0941,32.1167,1200.0
2011-11-16 10:15:00,42.71,42.71,42.71,42.71,0.0,32.1167,32.1167,32.1167,32.1167,0.0
2011-11-16 10:20:00,42.71,42.71,42.71,42.71,0.0,32.1167,32.1167,32.1167,32.1167,0.0
2011-11-16 10:25:00,42.71,42.71,42.71,42.71,0.0,32.1167,32.1167,32.1167,32.1167,0.0
2011-11-16 10:30:00,42.72,42.73,42.7,42.71,4000.0,32.1242,32.1317,32.1091,32.1167,4000.0
2011-11-16 10:35:00,42.76,42.78,42.75,42.76,3200.0,32.1543,32.1693,32.1467,32.1543,3200.0
2011-11-16 10:40:00,42.85,42.85,42.82,42.84,2600.0,32.2219,32.2219,32.1994,32.2144,2600.0
2011-11-16 10:45:00,42.84,42.84,42.84,42.84,0.0,32.2144,32.2144,32.2144,32.2144,0.0
2011-11-16 10:50:00,42.96,42.96,42.91,42.91,200.0,32.3046,32.3046,32.267,32.267,200.0
2011-11-16 10:55:00,42.88,42.88,42.86,42.86,900.0,32.2445,32.2445,32.2295,32.2295,900.0
2011-11-16 11:00:00,43.01,43.03,43.01,43.03,2100.0,32.3422,32.3573,32.3422,32.3573,2100.0
2011-11-16 11:05:00,43.04,43.06,43.0,43.02,6000.0,32.3648,32.3798,32.3347,32.3498,6000.0
2011-11-16 11:10:00,43.02,43.02,43.02,43.02,0.0,32.3498,32.3498,32.3498,32.3498,0.0
2011-11-16 11:15:00,42.96,42.98,42.95,42.98,800.0,32.3046,32.3197,32.2971,32.3197,800.0
2011-11-16 11:20:00,42.98,42.98,42.98,42.98,0.0,32.3197,32.3197,32.3197,32.3197,0.0
2011-11-16 11:25:00,42.97,42.97,42.94,42.94,500.0,32.3122,32.3122,32.2896,32.2896,500.0
2011-11-16 11:30:00,42.98,42.98,42.93,42.93,1700.0,32.3197,32.3197,32.2821,32.2821,1700.0
2011-11-16 11:35:00,42.93,42.93,42.85,42.9,2400.0,32.2821,32.2821,32.2219,32.2595,2400.0
2011-11-16 11:40:00,42.91,42.92,42.85,42.87,12800.0,32.267,32.2746,32.2219,32.237,12800.0
2011-11-16 11:45:00,42.89,42.91,42.86,42.86,600.0,32.252,32.267,32.2295,32.2295,600.0
2011-11-16 11:50:00,42.86,42.86,42.86,42.86,0.0,32.2295,32.2295,32.2295,32.2295,0.0
2011-11-16 11:55:00,42.81,42.81,42.81,42.81,100.0,32.1919,32.1919,32.1919,32.1919,100.0
2011-11-16 12:00:00,42.86,42.86,42.86,42.86,700.0,32.2295,32.2295,32.2295,32.2295,700.0
2011-11-16 12:05:00,42.81,42.81,42.81,42.81,100.0,32.1919,32.1919,32.1919,32.1919,100.0
2011-11-16 12:10:00,42.81,42.82,42.81,42.82,5100.0,32.1919,32.1994,32.1919,32.1994,5100.0
2011-11-16 12:15:00,42.82,42.84,42.82,42.84,5200.0,32.1994,32.2144,32.1994,32.2144,5200.0
2011-11-16 12:20:00,42.84,42.85,42.84,42.84,500.0,32.2144,32.2219,32.2144,32.2144,500.0
2011-11-16 12:25:00,42.81,42.83,42.81,42.83,400.0,32.1919,32.2069,32.1919,32.2069,400.0
2011-11-16 12:30:00,42.83,42.83,42.83,42.83,0.0,32.2069,32.2069,32.2069,32.2069,0.0
2011-11-16 12:35:00,42.87,42.93,42.87,42.93,400.0,32.237,32.2821,32.237,32.2821,400.0
2011-11-16 12:40:00,42.92,42.92,42.92,42.92,100.0,32.2746,32.2746,32.2746,32.2746,100.0
2011-11-16 12:45:00,42.89,42.89,42.89,42.89,3000.0,32.252,32.252,32.252,32.252,3000.0
2011-11-16 12:50:00,42.86,42.88,42.84,42.88,2200.0,32.2295,32.2445,32.2144,32.2445,2200.0
2011-11-16 12:55:00,42.88,42.88,42.88,42.88,0.0,32.2445,32.2445,32.2445,32.2445,0.0
2011-11-16 13:00:00,42.93,42.93,42.93,42.93,600.0,32.2821,32.2821,32.2821,32.2821,600.0
2011-11-16 13:05:00,42.92,42.92,42.92,42.92,4200.0,32.2746,32.2746,32.2746,32.2746,4200.0
2011-11-16 13:10:00,42.86,42.86,42.86,42.86,2400.0,32.2295,32.2295,32.2295,32.2295,2400.0
2011-11-16 13:15:00,42.91,42.91,42.87,42.87,13500.0,32.267,32.267,32.237,32.237,13500.0
2011-11-16 13:20:00,42.96,42.96,42.96,42.96,200.0,32.3046,32.3046,32.3046,32.3046,200.0
2011-11-16 13:25:00,43.02,43.02,43.02,43.02,100.0,32.3498,32.3498,32.3498,32.3498,100.0
2011-11-16 13:30:00,43.01,43.01,43.01,43.01,200.0,32.3422,32.3422,32.3422,32.3422,200.0
2011-11-16 13:35:00,43.01,43.01,43.01,43.01,0.0,32.3422,32.3422,32.3422,32.3422,0.0
2011-11-16 13:40:00,43.04,43.1,43.04,43.1,8400.0,32.3648,32.4099,32.3648,32.4099,8400.0
2011-11-16 13:45:00,43.1,43.1,43.1,43.1,100.0,32.4099,32.4099,32.4099,32.4099,100.0
2011-11-16 13:50:00,43.12,43.12,43.12,43.12,500.0,32.425,32.425,32.425,32.425,500.0
2011-11-16 13:55:00,43.08,43.08,43.04,43.04,1000.0,32.3949,32.3949,32.3648,32.3648,1000.0
2011-11-16 14:00:00,43.04,43.04,43.04,43.04,0.0,32.3648,32.3648,32.3648,32.3648,0.0
2011-11-16 14:05:00,43.06,43.06,43.06,43.06,100.0,32.3798,32.3798,32.3798,32.3798,100.0
2011-11-16 14:10:00,43.05,43.05,43.03,43.03,400.0,32.3723,32.3723,32.3573,32.3573,400.0
2011-11-16 14:15:00,43.03,43.05,43.01,43.05,6800.0,32.3573,32.3723,32.3422,32.3723,6800.0
2011-11-16 14:20:00,43.04,43.05,43.04,43.05,700.0,32.3648,32.3723,32.3648,32.3723,700.0
2011-11-16 14:25:00,43.04,43.04,43.04,43.04,100.0,32.3648,32.3648,32.3648,32.3648,100.0
2011-11-16 14:30:00,43.03,43.03,43.02,43.02,3000.0,32.3573,32.3573,32.3498,32.3498,3000.0
2011-11-16 14:35:00,43.02,43.02,43.02,43.02,2100.0,32.3498,32.3498,32.3498,32.3498,2100.0
2011-11-16 14:40:00,43.03,43.03,43.03,43.03,3000.0,32.3573,32.3573,32.3573,32.3573,3000.0
2011-11-16 14:45:00,43.0,43.0,42.97,42.97,900.0,32.3347,32.3347,32.3122,32.3122,900.0
2011-11-16 14:50:00,42.93,42.93,42.87,42.87,1100.0,32.2821,32.2821,32.237,32.237,1100.0
2011-11-16 14:55:00,42.94,42.94,42.89,42.89,2700.0,32.2896,32.2896,32.252,32.252,2700.0
2011-11-16 15:00:00,42.93,42.93,42.93,42.93,400.0,32.2821,32.2821,32.2821,32.2821,400.0
2011-11-16 15:05:00,42.91,42.97,42.91,42.96,1700.0,32.267,32.3122,32.267,32.3046,1700.0
2011-11-16 15:10:00,42.95,42.95,42.85,42.86,2500.0,32.2971,32.2971,32.2219,32.2295,2500.0
2011-11-16 15:15:00,42.86,42.86,42.74,42.76,17700.0,32.2295,32.2295,32.1392,32.1543,17700.0
2011-11-16 15:20:00,42.71,42.71,42.68,42.68,6600.0,32.1167,32.1167,32.0941,32.0941,6600.0
2011-11-16 15:25:00,42.75,42.77,42.67,42.68,11500.0,32.1467,32.1618,32.0866,32.0941,11500.0
2011-11-16 15:30:00,42.61,42.63,42.5,42.5,7000.0,32.0415,32.0565,31.9587,31.9587,7000.0
2011-11-16 15:35:00,42.5,42.5,42.5,42.5,0.0,31.9587,31.9587,31.9587,31.9587,0.0
2011-11-16 15:40:00,42.53,42.53,42.48,42.51,2200.0,31.9813,31.9813,31.9437,31.9663,2200.0
2011-11-16 15:45:00,42.58,42.58,42.57,42.57,200.0,32.0189,32.0189,32.0114,32.0114,200.0
2011-11-16 15:50:00,42.55,42.55,42.4,42.43,20500.0,31.9963,31.9963,31.8835,31.9061,20500.0
2011-11-16 15:55:00,42.44,42.47,42.35,42.37,14000.0,31.9136,31.9362,31.8459,31.861,14000.0
2011-11-17 09:30:00,42.31,42.44,42.31,42.39,15600.0,31.8159,31.9136,31.8159,31.876,15600.0
2011-11-17 09:35:00,42.33,42.37,42.32,42.32,2400.0,31.8309,31.861,31.8234,31.8234,2400.0
2011-11-17 09:40:00,42.27,42.29,42.26,42.28,500.0,31.7858,31.8008,31.7783,31.7933,500.0
2011-11-17 09:45:00,42.19,42.23,42.15,42.15,3400.0,31.7256,31.7557,31.6956,31.6956,3400.0
2011-11-17 09:50:00,42.15,42.2,42.15,42.2,1700.0,31.6956,31.7332,31.6956,31.7332,1700.0
2011-11-17 09:55:00,42.3,42.3,42.25,42.28,2400.0,31.8083,31.8083,31.7707,31.7933,2400.0
2011-11-17 10:00:00,42.24,42.31,42.2,42.31,1500.0,31.7632,31.8159,31.7332,31.8159,1500.0
2011-11-17 10:05:00,42.27,42.41,42.26,42.41,2100.0,31.7858,31.8911,31.7783,31.8911,2100.0
2011-11-17 10:10:00,42.4,42.4,42.35,42.35,4600.0,31.8835,31.8835,31.8459,31.8459,4600.0
2011-11-17 10:15:00,42.34,42.37,42.29,42.31,9200.0,31.8384,31.861,31.8008,31.8159,9200.0
2011-11-17 10:20:00,42.31,42.35,42.28,42.31,900.0,31.8159,31.8459,31.7933,31.8159,900.0
2011-11-17 10:25:00,42.31,42.31,42.31,42.31,0.0,31.8159,31.8159,31.8159,31.8159,0.0
2011-11-17 10:30:00,42.42,42.45,42.3,42.45,12400.0,31.8986,31.9211,31.8083,31.9211,12400.0
2011-11-17 10:35:00,42.46,42.47,42.45,42.46,500.0,31.9287,31.9362,31.9211,31.9287,500.0
2011-11-17 10:40:00,42.49,42.49,42.48,42.48,7200.0,31.9512,31.9512,31.9437,31.9437,7200.0
2011-11-17 10:45:00,42.42,42.44,42.4,42.4,7300.0,31.8986,31.9136,31.8835,31.8835,7300.0
2011-11-17 10:50:00,42.4,42.45,42.4,42.42,3300.0,31.8835,31.9211,31.8835,31.8986,3300.0
2011-11-17 10:55:00,42.45,42.45,42.43,42.43,1600.0,31.9211,31.9211,31.9061,31.9061,1600.0
2011-11-17 11:00:00,42.32,42.32,42.32,42.32,200.0,31.8234,31.8234,31.8234,31.8234,200.0
2011-11-17 11:05:00,42.28,42.28,42.28,42.28,100.0,31.7933,31.7933,31.7933,31.7933,100.0
2011-11-17 11:10:00,42.26,42.3,42.26,42.28,600.0,31.7783,31.8083,31.7783,31.7933,600.0
2011-11-17 11:15:00,42.26,42.29,42.26,42.29,900.0,31.7783,31.8008,31.7783,31.8008,900.0
2011-11-17 11:20:00,42.28,42.28,42.2,42.22,1400.0,31.7933,31.7933,31.7332,31.7482,1400.0
2011-11-17 11:25:00,42.23,42.27,42.23,42.24,5600.0,31.7557,31.7858,31.7557,31.7632,5600.0
2011-11-17 11:30:00,42.24,42.32,42.24,42.3,3900.0,31.7632,31.8234,31.7632,31.8083,3900.0
2011-11-17 11:35:00,42.3,42.34,42.29,42.32,5800.0,31.8083,31.8384,31.8008,31.8234,5800.0
2011-11-17 11:40:00,42.31,42.36,42.31,42.35,3400.0,31.8159,31.8535,31.8159,31.8459,3400.0
2011-11-17 11:45:00,42.36,42.36,42.3,42.3,800.0,31.8535,31.8535,31.8083,31.8083,800.0
2011-11-17 11:50:00,42.29,42.33,42.29,42.31,1200.0,31.8008,31.8309,31.8008,31.8159,1200.0
2011-11-17 11:55:00,42.28,42.34,42.25,42.31,5400.0,31.7933,31.8384,31.7707,31.8159,5400.0
2011-11-17 12:00:00,42.31,42.32,42.28,42.28,400.0,31.8159,31.8234,31.7933,31.7933,400.0
2011-11-17 12:05:00,42.2,42.21,42.2,42.21,200.0,31.7332,31.7407,31.7332,31.7407,200.0
2011-11-17 12:10:00,42.22,42.22,42.15,42.15,4700.0,31.7482,31.7482,31.6956,31.6956,4700.0
2011-11-17 12:15:00,42.1,42.15,42.1,42.15,1300.0,31.658,31.6956,31.658,31.6956,1300.0
2011-11-17 12:20:00,42.14,42.14,42.12,42.13,4700.0,31.688,31.688,31.673,31.6805,4700.0
2011-11-17 12:25:00,42.13,42.13,42.06,42.06,1000.0,31.6805,31.6805,31.6279,31.6279,1000.0
2011-11-17 12:30:00,42.0,42.0,41.8,41.82,6700.0,31.5828,31.5828,31.4324,31.4474,6700.0
2011-11-17 12:35:00,41.8,41.84,41.66,41.68,4600.0,31.4324,31.4624,31.3271,31.3421,4600.0
2011-11-17 12:40:00,41.58,41.73,41.58,41.71,3100.0,31.2669,31.3797,31.2669,31.3647,3100.0
2011-11-17 12:45:00,41.72,41.76,41.72,41.73,3200.0,31.3722,31.4023,31.3722,31.3797,3200.0
2011-11-17 12:50:00,41.74,41.78,41.74,41.78,700.0,31.3872,31.4173,31.3872,31.4173,700.0
2011-11-17 12:55:00,41.76,41.76,41.7,41.75,1500.0,31.4023,31.4023,31.3572,31.3948,1500.0
2011-11-17 13:00:00,41.75,41.75,41.75,41.75,100.0,31.3948,31.3948,31.3948,31.3948,100.0
2011-11-17 13:05:00,41.63,41.71,41.62,41.62,29200.0,31.3045,31.3647,31.297,31.297,29200.0
2011-11-17 13:10:00,41.66,41.73,41.66,41.72,7200.0,31.3271,31.3797,31.3271,31.3722,7200.0
2011-11-17 13:15:00,41.7,41.8,41.7,41.79,5200.0,31.3572,31.4324,31.3572,31.4248,5200.0
2011-11-17 13:20:00,41.78,41.8,41.76,41.79,13900.0,31.4173,31.4324,31.4023,31.4248,13900.0
2011-11-17 13:25:00,41.79,41.79,41.7,41.72,8600.0,31.4248,31.4248,31.3572,31.3722,8600.0
2011-11-17 13:30:00,41.73,41.76,41.73,41.73,7200.0,31.3797,31.4023,31.3797,31.3797,7200.0
2011-11-17 13:35:00,41.66,41.69,41.65,41.68,18300.0,31.3271,31.3496,31.3196,31.3421,18300.0
2011-11-17 13:40:00,41.69,41.72,41.6,41.64,7500.0,31.3496,31.3722,31.282,31.312,7500.0
2011-11-17 13:45:00,41.65,41.65,41.62,41.62,17100.0,31.3196,31.3196,31.297,31.297,17100.0
2011-11-17 13:50:00,41.62,41.62,41.49,41.53,9600.0,31.297,31.297,31.1993,31.2293,9600.0
2011-11-17 13:55:00,41.55,41.69,41.55,41.68,9600.0,31.2444,31.3496,31.2444,31.3421,9600.0
2011-11-17 14:00:00,41.65,41.67,41.65,41.66,3900.0,31.3196,31.3346,31.3196,31.3271,3900.0
2011-11-17 14:05:00,41.62,41.64,41.61,41.64,3300.0,31.297,31.312,31.2895,31.312,3300.0
2011-11-17 14:10:00,41.64,41.68,41.63,41.68,3500.0,31.312,31.3421,31.3045,31.3421,3500.0
2011-11-17 14:15:00,41.62,41.64,41.6,41.64,20900.0,31.297,31.312,31.282,31.312,20900.0
2011-11-17 14:20:00,41.64,41.64,41.59,41.59,2300.0,31.312,31.312,31.2744,31.2744,2300.0
2011-11-17 14:25:00,41.54,41.6,41.52,41.6,18800.0,31.2368,31.282,31.2218,31.282,18800.0
2011-11-17 14:30:00,41.59,41.64,41.58,41.58,7600.0,31.2744,31.312,31.2669,31.2669,7600.0
2011-11-17 14:35:00,41.58,41.58,41.55,41.55,12400.0,31.2669,31.2669,31.2444,31.2444,12400.0
2011-11-17 14:40:00,41.54,41.62,41.54,41.57,5500.0,31.2368,31.297,31.2368,31.2594,5500.0
2011-11-17 14:45:00,41.69,41.7,41.64,41.64,2700.0,31.3496,31.3572,31.312,31.312,2700.0
2011-11-17 14:50:00,41.66,41.66,41.64,41.65,7800.0,31.3271,31.3271,31.312,31.3196,7800.0
2011-11-17 14:55:00,41.62,41.62,41.6,41.61,900.0,31.297,31.297,31.282,31.2895,900.0
2011-11-17 15:00:00,41.6,41.67,41.57,41.64,19400.0,31.282,31.3346,31.2594,31.312,19400.0
2011-11-17 15:05:00,41.65,41.65,41.65,41.65,300.0,31.3196,31.3196,31.3196,31.3196,300.0
2011-11-17 15:10:00,41.56,41.6,41.53,41.53,35100.0,31.2519,31.282,31.2293,31.2293,35100.0
2011-11-17 15:15:00,41.55,41.6,41.54,41.55,11000.0,31.2444,31.282,31.2368,31.2444,11000.0
2011-11-17 15:20:00,41.52,41.63,41.52,41.61,5500.0,31.2218,31.3045,31.2218,31.2895,5500.0
2011-11-17 15:25:00,41.6,41.63,41.58,41.58,10500.0,31.282,31.3045,31.2669,31.2669,10500.0
2011-11-17 15:30:00,41.58,41.58,41.57,41.58,1500.0,31.2669,31.2669,31.2594,31.2669,1500.0
2011-11-17 15:35:00,41.58,41.58,41.52,41.52,2400.0,31.2669,31.2669,31.2218,31.2218,2400.0
2011-11-17 15:40:00,41.49,41.49,41.43,41.46,3100.0,31.1993,31.1993,31.1541,31.1767,3100.0
2011-11-17 15:45:00,41.48,41.63,41.48,41.63,1500.0,31.1917,31.3045,31.1917,31.3045,1500.0
2011-11-17 15:50:00,41.56,41.61,41.55,41.57,800.0,31.2519,31.2895,31.2444,31.2594,800.0
2011-11-17 15:55:00,41.55,41.65,41.52,41.65,9700.0,31.2444,31.3196,31.2218,31.3196,9700.0
2011-11-18 09:30:00,41.98,41.98,41.9,41.94,29400.0,31.5677,31.5677,31.5076,31.5376,29400.0
2011-11-18 09:35:00,41.94,41.94,41.84,41.85,12500.0,31.5376,31.5376,31.4624,31.47,12500.0
2011-11-18 09:40:00,41.84,41.85,41.84,41.85,4100.0,31.4624,31.47,31.4624,31.47,4100.0
2011-11-18 09:45:00,41.71,41.72,41.7,41.72,5700.0,31.3647,31.3722,31.3572,31.3722,5700.0
2011-11-18 09:50:00,41.7,41.77,41.68,41.76,6500.0,31.3572,31.4098,31.3421,31.4023,6500.0
2011-11-18 09:55:00,41.71,41.84,41.71,41.76,148800.0,31.3647,31.4624,31.3647,31.4023,148800.0
2011-11-18 10:00:00,41.79,41.8,41.71,41.79,28000.0,31.4248,31.4324,31.3647,31.4248,28000.0
2011-11-18 10:05:00,41.81,41.82,41.72,41.74,17100.0,31.4399,31.4474,31.3722,31.3872,17100.0
2011-11-18 10:10:00,41.73,41.81,41.69,41.81,18600.0,31.3797,31.4399,31.3496,31.4399,18600.0
2011-11-18 10:15:00,41.81,41.81,41.65,41.69,228700.0,31.4399,31.4399,31.3196,31.3496,228700.0
2011-11-18 10:20:00,41.7,41.76,41.65,41.7,38600.0,31.3572,31.4023,31.3196,31.3572,38600.0
2011-11-18 10:25:00,41.67,41.67,41.61,41.65,19600.0,31.3346,31.3346,31.2895,31.3196,19600.0
2011-11-18 10:30:00,41.65,41.76,41.64,41.75,26700.0,31.3196,31.4023,31.312,31.3948,26700.0
2011-11-18 10:35:00,41.74,41.81,41.74,41.81,18100.0,31.3872,31.4399,31.3872,31.4399,18100.0
2011-11-18 10:40:00,41.82,41.84,41.78,41.79,10600.0,31.4474,31.4624,31.4173,31.4248,10600.0
2011-11-18 10:45:00,41.79,41.87,41.79,41.87,11300.0,31.4248,31.485,31.4248,31.485,11300.0
2011-11-18 10:50:00,41.91,41.92,41.86,41.89,12300.0,31.5151,31.5226,31.4775,31.5,12300.0
2011-11-18 10:55:00,41.88,41.93,41.86,41.86,10400.0,31.4925,31.5301,31.4775,31.4775,10400.0
2011-11-18 11:00:00,41.86,41.86,41.84,41.84,5800.0,31.4775,31.4775,31.4624,31.4624,5800.0
2011-11-18 11:05:00,41.86,41.86,41.78,41.79,10400.0,31.4775,31.4775,31.4173,31.4248,10400.0
2011-11-18 11:10:00,41.76,41.78,41.75,41.77,15300.0,31.4023,31.4173,31.3948,31.4098,15300.0
2011-11-18 11:15:00,41.78,41.79,41.74,41.75,8100.0,31.4173,31.4248,31.3872,31.3948,8100.0
2011-11-18 11:20:00,41.75,41.76,41.74,41.76,10100.0,31.3948,31.4023,31.3872,31.4023,10100.0
2011-11-18 11:25:00,41.76,41.79,41.75,41.79,6500.0,31.4023,31.4248,31.3948,31.4248,6500.0
2011-11-18 11:30:00,41.78,41.79,41.71,41.72,9100.0,31.4173,31.4248,31.3647,31.3722,9100.0
2011-11-18 11:35:00,41.7,41.7,41.7,41.7,6600.0,31.3572,31.3572,31.3572,31.3572,6600.0
2011-11-18 11:40:00,41.71,41.75,41.7,41.75,24600.0,31.3647,31.3948,31.3572,31.3948,24600.0
2011-11-18 11:45:00,41.71,41.71,41.65,41.65,12400.0,31.3647,31.3647,31.3196,31.3196,12400.0
2011-11-18 11:50:00,41.65,41.74,41.65,41.68,17800.0,31.3196,31.3872,31.3196,31.3421,17800.0
2011-11-18 11:55:00,41.67,41.72,41.66,41.66,15000.0,31.3346,31.3722,31.3271,31.3271,15000.0
2011-11-18 12:00:00,41.66,41.66,41.59,41.6,8900.0,31.3271,31.3271,31.2744,31.282,8900.0
2011-11-18 12:05:00,41.53,41.57,41.53,41.57,4000.0,31.2293,31.2594,31.2293,31.2594,4000.0
2011-11-18 12:10:00,41.56,41.58,41.55,41.55,8100.0,31.2519,31.2669,31.2444,31.2444,8100.0
2011-11-18 12:15:00,41.55,41.58,41.55,41.58,5900.0,31.2444,31.2669,31.2444,31.2669,5900.0
2011-11-18 12:20:00,41.57,41.57,41.53,41.55,11000.0,31.2594,31.2594,31.2293,31.2444,11000.0
2011-11-18 12:25:00,41.53,41.61,41.53,41.61,4500.0,31.2293,31.2895,31.2293,31.2895,4500.0
2011-11-18 12:30:00,41.61,41.64,41.61,41.62,5000.0,31.2895,31.312,31.2895,31.297,5000.0
2011-11-18 12:35:00,41.62,41.66,41.62,41.66,4700.0,31.297,31.3271,31.297,31.3271,4700.0
2011-11-18 12:40:00,41.63,41.66,41.63,41.65,4000.0,31.3045,31.3271,31.3045,31.3196,4000.0
2011-11-18 12:45:00,41.64,41.67,41.64,41.67,3400.0,31.312,31.3346,31.312,31.3346,3400.0
2011-11-18 12:50:00,41.67,41.67,41.64,41.64,3000.0,31.3346,31.3346,31.312,31.312,3000.0
2011-11-18 12:55:00,41.64,41.64,41.64,41.64,13900.0,31.312,31.312,31.312,31.312,13900.0
2011-11-18 13:00:00,41.63,41.63,41.61,41.63,2700.0,31.3045,31.3045,31.2895,31.3045,2700.0
2011-11-18 13:05:00,41.64,41.66,41.64,41.66,1900.0,31.312,31.3271,31.312,31.3271,1900.0
2011-11-18 13:10:00,41.67,41.67,41.67,41.67,700.0,31.3346,31.3346,31.3346,31.3346,700.0
2011-11-18 13:15:00,41.68,41.76,41.68,41.75,6000.0,31.3421,31.4023,31.3421,31.3948,6000.0
2011-11-18 13:20:00,41.75,41.75,41.75,41.75,0.0,31.3948,31.3948,31.3948,31.3948,0.0
2011-11-18 13:25:00,41.72,41.73,41.72,41.73,2000.0,31.3722,31.3797,31.3722,31.3797,2000.0
2011-11-18 13:30:00,41.74,41.8,41.74,41.8,10500.0,31.3872,31.4324,31.3872,31.4324,10500.0
2011-11-18 13:35:00,41.8,41.84,41.8,41.84,4400.0,31.4324,31.4624,31.4324,31.4624,4400.0
2011-11-18 13:40:00,41.81,41.81,41.79,41.79,4500.0,31.4399,31.4399,31.4248,31.4248,4500.0
2011-11-18 13:45:00,41.79,41.8,41.76,41.8,4600.0,31.4248,31.4324,31.4023,31.4324,4600.0
2011-11-18 13:50:00,41.8,41.83,41.8,41.83,2000.0,31.4324,31.4549,31.4324,31.4549,2000.0
2011-11-18 13:55:00,41.8,41.81,41.8,41.81,1100.0,31.4324,31.4399,31.4324,31.4399,1100.0
2011-11-18 14:00:00,41.78,41.78,41.68,41.68,12800.0,31.4173,31.4173,31.3421,31.3421,12800.0
2011-11-18 14:05:00,41.72,41.72,41.72,41.72,3200.0,31.3722,31.3722,31.3722,31.3722,3200.0
2011-11-18 14:10:00,41.73,41.84,41.73,41.84,1000.0,31.3797,31.4624,31.3797,31.4624,1000.0
2011-11-18 14:15:00,41.85,41.86,41.79,41.79,1600.0,31.47,31.4775,31.4248,31.4248,1600.0
2011-11-18 14:20:00,41.79,41.79,41.79,41.79,700.0,31.4248,31.4248,31.4248,31.4248,700.0
2011-11-18 14:25:00,41.72,41.72,41.72,41.72,1600.0,31.3722,31.3722,31.3722,31.3722,1600.0
2011-11-18 14:30:00,41.76,41.83,41.76,41.83,30100.0,31.4023,31.4549,31.4023,31.4549,30100.0
2011-11-18 14:35:00,41.78,41.8,41.77,41.77,1500.0,31.4173,31.4324,31.4098,31.4098,1500.0
2011-11-18 14:40:00,41.78,41.78,41.76,41.78,5700.0,31.4173,31.4173,31.4023,31.4173,5700.0
2011-11-18 14:45:00,41.83,41.83,41.76,41.76,200.0,31.4549,31.4549,31.4023,31.4023,200.0
2011-11-18 14:50:00,41.74,41.74,41.74,41.74,4500.0,31.3872,31.3872,31.3872,31.3872,4500.0
2011-11-18 14:55:00,41.73,41.73,41.72,41.72,9900.0,31.3797,31.3797,31.3722,31.3722,9900.0
2011-11-18 15:00:00,41.72,41.76,41.72,41.72,3900.0,31.3722,31.4023,31.3722,31.3722,3900.0
2011-11-18 15:05:00,41.69,41.71,41.69,41.71,2300.0,31.3496,31.3647,31.3496,31.3647,2300.0
2011-11-18 15:10:00,41.71,41.74,41.71,41.74,2700.0,31.3647,31.3872,31.3647,31.3872,2700.0
2011-11-18 15:15:00,41.69,41.69,41.68,41.68,700.0,31.3496,31.3496,31.3421,31.3421,700.0
2011-11-18 15:20:00,41.69,41.69,41.66,41.69,8100.0,31.3496,31.3496,31.3271,31.3496,8100.0
2011-11-18 15:25:00,41.65,41.7,41.65,41.7,17600.0,31.3196,31.3572,31.3196,31.3572,17600.0
2011-11-18 15:30:00,41.67,41.68,41.67,41.68,3300.0,31.3346,31.3421,31.3346,31.3421,3300.0
2011-11-18 15:35:00,41.7,41.73,41.69,41.71,2300.0,31.3572,31.3797,31.3496,31.3647,2300.0
2011-11-18 15:40:00,41.68,41.68,41.66,41.66,6900.0,31.3421,31.3421,31.3271,31.3271,6900.0
2011-11-18 15:45:00,41.68,41.71,41.68,41.71,2100.0,31.3421,31.3647,31.3421,31.3647,2100.0
2011-11-18 15:50:00,41.71,41.71,41.69,41.71,4600.0,31.3647,31.3647,31.3496,31.3647,4600.0
2011-11-18 15:55:00,41.66,41.67,41.62,41.62,9000.0,31.3271,31.3346,31.297,31.297,9000.0
2011-11-21 09:30:00,41.06,41.06,40.57,40.79,309400.0,30.8759,30.8759,30.5074,30.6729,309400.0
2011-11-21 09:35:00,40.84,40.84,40.7,40.7,14900.0,30.7105,30.7105,30.6052,30.6052,14900.0
2011-11-21 09:40:00,40.72,40.74,40.66,40.72,50800.0,30.6202,30.6353,30.5751,30.6202,50800.0
2011-11-21 09:45:00,40.7,40.71,40.67,40.7,6100.0,30.6052,30.6127,30.5826,30.6052,6100.0
2011-11-21 09:50:00,40.7,40.7,40.58,40.58,20200.0,30.6052,30.6052,30.515,30.515,20200.0
2011-11-21 09:55:00,40.62,40.62,40.59,40.59,1700.0,30.545,30.545,30.5225,30.5225,1700.0
2011-11-21 10:00:00,40.69,40.69,40.62,40.62,500.0,30.5977,30.5977,30.545,30.545,500.0
2011-11-21 10:05:00,40.6,40.62,40.55,40.61,4800.0,30.53,30.545,30.4924,30.5375,4800.0
2011-11-21 10:10:00,40.69,40.69,40.65,40.69,5500.0,30.5977,30.5977,30.5676,30.5977,5500.0
2011-11-21 10:15:00,40.7,40.7,40.59,40.59,200900.0,30.6052,30.6052,30.5225,30.5225,200900.0
2011-11-21 10:20:00,40.59,40.67,40.56,40.62,6100.0,30.5225,30.5826,30.4999,30.545,6100.0
2011-11-21 10:25:00,40.64,40.65,40.59,40.59,1400.0,30.5601,30.5676,30.5225,30.5225,1400.0
2011-11-21 10:30:00,40.59,40.6,40.55,40.55,28400.0,30.5225,30.53,30.4924,30.4924,28400.0
2011-11-21 10:35:00,40.53,40.55,40.52,40.54,400.0,30.4774,30.4924,30.4698,30.4849,400.0
2011-11-21 10:40:00,40.51,40.51,40.5,40.5,1300.0,30.4623,30.4623,30.4548,30.4548,1300.0
2011-11-21 10:45:00,40.5,40.52,40.47,40.5,3400.0,30.4548,30.4698,30.4322,30.4548,3400.0
2011-11-21 10:50:00,40.4,40.4,40.4,40.4,1100.0,30.3796,30.3796,30.3796,30.3796,1100.0
2011-11-21 10:55:00,40.42,40.45,40.41,40.43,800.0,30.3946,30.4172,30.3871,30.4022,800.0
2011-11-21 11:00:00,40.39,40.42,40.37,40.39,2900.0,30.3721,30.3946,30.357,30.3721,2900.0
2011-11-21 11:05:00,40.39,40.41,40.37,40.41,15500.0,30.3721,30.3871,30.357,30.3871,15500.0
2011-11-21 11:10:00,40.5,40.51,40.44,40.5,2100.0,30.4548,30.4623,30.4097,30.4548,2100.0
2011-11-21 11:15:00,40.53,40.53,40.5,40.5,1400.0,30.4774,30.4774,30.4548,30.4548,1400.0
2011-11-21 11:20:00,40.55,40.55,40.55,40.55,100.0,30.4924,30.4924,30.4924,30.4924,100.0
2011-11-21 11:25:00,40.53,40.53,40.46,40.46,2700.0,30.4774,30.4774,30.4247,30.4247,2700.0
2011-11-21 11:30:00,40.5,40.5,40.46,40.46,900.0,30.4548,30.4548,30.4247,30.4247,900.0
2011-11-21 11:35:00,40.45,40.45,40.36,40.36,13900.0,30.4172,30.4172,30.3495,30.3495,13900.0
2011-11-21 11:40:00,40.35,40.41,40.34,40.37,20400.0,30.342,30.3871,30.3345,30.357,20400.0
2011-11-21 11:45:00,40.34,40.47,40.33,40.42,8300.0,30.3345,30.4322,30.327,30.3946,8300.0
2011-11-21 11:50:00,40.45,40.45,40.44,40.44,200.0,30.4172,30.4172,30.4097,30.4097,200.0
2011-11-21 11:55:00,40.48,40.49,40.48,40.49,300.0,30.4398,30.4473,30.4398,30.4473,300.0
2011-11-21 12:00:00,40.52,40.52,40.5,40.52,1200.0,30.4698,30.4698,30.4548,30.4698,1200.0
2011-11-21 12:05:00,40.53,40.54,40.44,40.45,5400.0,30.4774,30.4849,30.4097,30.4172,5400.0
2011-11-21 12:10:00,40.5,40.54,40.46,40.51,3300.0,30.4548,30.4849,30.4247,30.4623,3300.0
2011-11-21 12:15:00,40.56,40.56,40.5,40.5,4800.0,30.4999,30.4999,30.4548,30.4548,4800.0
2011-11-21 12:20:00,40.47,40.51,40.46,40.47,2300.0,30.4322,30.4623,30.4247,30.4322,2300.0
2011-11-21 12:25:00,40.48,40.48,40.47,40.47,1100.0,30.4398,30.4398,30.4322,30.4322,1100.0
2011-11-21 12:30:00,40.47,40.47,40.47,40.47,0.0,30.4322,30.4322,30.4322,30.4322,0.0
2011-11-21 12:35:00,40.5,40.51,40.46,40.49,800.0,30.4548,30.4623,30.4247,30.4473,800.0
2011-11-21 12:40:00,40.49,40.49,40.49,40.49,0.0,30.4473,30.4473,30.4473,30.4473,0.0
2011-11-21 12:45:00,40.5,40.53,40.47,40.51,1200.0,30.4548,30.4774,30.4322,30.4623,1200.0
2011-11-21 12:50:00,40.51,40.51,40.51,40.51,0.0,30.4623,30.4623,30.4623,30.4623,0.0
2011-11-21 12:55:00,40.5,40.52,40.45,40.45,54900.0,30.4548,30.4698,30.4172,30.4172,54900.0
2011-11-21 13:00:00,40.5,40.5,40.49,40.49,700.0,30.4548,30.4548,30.4473,30.4473,700.0
2011-11-21 13:05:00,40.53,40.6,40.5,40.56,1500.0,30.4774,30.53,30.4548,30.4999,1500.0
2011-11-21 13:10:00,40.56,40.56,40.56,40.56,0.0,30.4999,30.4999,30.4999,30.4999,0.0
2011-11-21 13:15:00,40.56,40.56,40.52,40.52,1100.0,30.4999,30.4999,30.4698,30.4698,1100.0
2011-11-21 13:20:00,40.59,40.61,40.57,40.6,4900.0,30.5225,30.5375,30.5074,30.53,4900.0
2011-11-21 13:25:00,40.62,40.62,40.53,40.53,2000.0,30.545,30.545,30.4774,30.4774,2000.0
2011-11-21 13:30:00,40.55,40.55,40.51,40.51,500.0,30.4924,30.4924,30.4623,30.4623,500.0
2011-11-21 13:35:00,40.55,40.55,40.5,40.5,29600.0,30.4924,30.4924,30.4548,30.4548,29600.0
2011-11-21 13:40:00,40.52,40.52,40.5,40.5,500.0,30.4698,30.4698,30.4548,30.4548,500.0
2011-11-21 13:45:00,40.5,40.5,40.48,40.48,300.0,30.4548,30.4548,30.4398,30.4398,300.0
2011-11-21 13:50:00,40.54,40.54,40.49,40.49,1700.0,30.4849,30.4849,30.4473,30.4473,1700.0
2011-11-21 13:55:00,40.48,40.48,40.41,40.41,3000.0,30.4398,30.4398,30.3871,30.3871,3000.0
2011-11-21 14:00:00,40.41,40.47,40.41,40.43,21300.0,30.3871,30.4322,30.3871,30.4022,21300.0
2011-11-21 14:05:00,40.44,40.48,40.42,40.45,6000.0,30.4097,30.4398,30.3946,30.4172,6000.0
2011-11-21 14:10:00,40.49,40.51,40.47,40.47,500.0,30.4473,30.4623,30.4322,30.4322,500.0
2011-11-21 14:15:00,40.6,40.71,40.58,40.62,30100.0,30.53,30.6127,30.515,30.545,30100.0
2011-11-21 14:20:00,40.62,40.65,40.61,40.61,26600.0,30.545,30.5676,30.5375,30.5375,26600.0
2011-11-21 14:25:00,40.64,40.65,40.6,40.63,6700.0,30.5601,30.5676,30.53,30.5526,6700.0
2011-11-21 14:30:00,40.63,40.68,40.63,40.66,5800.0,30.5526,30.5902,30.5526,30.5751,5800.0
2011-11-21 14:35:00,40.66,40.69,40.64,40.64,7400.0,30.5751,30.5977,30.5601,30.5601,7400.0
2011-11-21 14:40:00,40.65,40.73,40.64,40.7,8600.0,30.5676,30.6278,30.5601,30.6052,8600.0
2011-11-21 14:45:00,40.71,40.75,40.71,40.72,11000.0,30.6127,30.6428,30.6127,30.6202,11000.0
2011-11-21 14:50:00,40.71,40.71,40.65,40.65,5900.0,30.6127,30.6127,30.5676,30.5676,5900.0
2011-11-21 14:55:00,40.66,40.68,40.65,40.65,8400.0,30.5751,30.5902,30.5676,30.5676,8400.0
2011-11-21 15:00:00,40.63,40.63,40.56,40.56,9700.0,30.5526,30.5526,30.4999,30.4999,9700.0
2011-11-21 15:05:00,40.56,40.59,40.56,40.58,4900.0,30.4999,30.5225,30.4999,30.515,4900.0
2011-11-21 15:10:00,40.58,40.66,40.58,40.61,87500.0,30.515,30.5751,30.515,30.5375,87500.0
2011-11-21 15:15:00,40.62,40.63,40.57,40.63,7300.0,30.545,30.5526,30.5074,30.5526,7300.0
2011-11-21 15:20:00,40.68,40.77,40.67,40.71,9500.0,30.5902,30.6578,30.5826,30.6127,9500.0
2011-11-21 15:25:00,40.72,40.81,40.71,40.77,7800.0,30.6202,30.6879,30.6127,30.6578,7800.0
2011-11-21 15:30:00,40.8,40.86,40.71,40.73,14200.0,30.6804,30.7255,30.6127,30.6278,14200.0
2011-11-21 15:35:00,40.77,40.85,40.76,40.79,22200.0,30.6578,30.718,30.6503,30.6729,22200.0
2011-11-21 15:40:00,40.82,40.83,40.74,40.79,38800.0,30.6954,30.703,30.6353,30.6729,38800.0
2011-11-21 15:45:00,40.79,40.88,40.78,40.87,43500.0,30.6729,30.7405,30.6654,30.733,43500.0
2011-11-21 15:50:00,40.84,40.86,40.71,40.73,32700.0,30.7105,30.7255,30.6127,30.6278,32700.0
2011-11-21 15:55:00,40.73,40.78,40.66,40.67,87200.0,30.6278,30.6654,30.5751,30.5826,87200.0
2011-11-22 09:30:00,40.58,40.7,40.58,40.58,19800.0,30.515,30.6052,30.515,30.515,19800.0
2011-11-22 09:35:00,40.71,40.74,40.71,40.73,1800.0,30.6127,30.6353,30.6127,30.6278,1800.0
2011-11-22 09:40:00,40.79,40.79,40.76,40.78,1400.0,30.6729,30.6729,30.6503,30.6654,1400.0
2011-11-22 09:45:00,40.77,40.85,40.77,40.83,16800.0,30.6578,30.718,30.6578,30.703,16800.0
2011-11-22 09:50:00,40.83,40.83,40.75,40.79,13800.0,30.703,30.703,30.6428,30.6729,13800.0
2011-11-22 09:55:00,40.77,40.77,40.72,40.73,11900.0,30.6578,30.6578,30.6202,30.6278,11900.0
2011-11-22 10:00:00,40.72,40.79,40.63,40.66,13600.0,30.6202,30.6729,30.5526,30.5751,13600.0
2011-11-22 10:05:00,40.63,40.65,40.61,40.63,24900.0,30.5526,30.5676,30.5375,30.5526,24900.0
2011-11-22 10:10:00,40.67,40.72,40.64,40.64,13200.0,30.5826,30.6202,30.5601,30.5601,13200.0
2011-11-22 10:15:00,40.58,40.66,40.58,40.65,15800.0,30.515,30.5751,30.515,30.5676,15800.0
2011-11-22 10:20:00,40.66,40.69,40.63,40.66,13700.0,30.5751,30.5977,30.5526,30.5751,13700.0
2011-11-22 10:25:00,40.7,40.79,40.63,40.77,205500.0,30.6052,30.6729,30.5526,30.6578,205500.0
2011-11-22 10:30:00,40.77,40.78,40.72,40.73,190200.0,30.6578,30.6654,30.6202,30.6278,190200.0
2011-11-22 10:35:00,40.76,40.76,40.64,40.68,23200.0,30.6503,30.6503,30.5601,30.5902,23200.0
2011-11-22 10:40:00,40.68,40.7,40.62,40.64,55100.0,30.5902,30.6052,30.545,30.5601,55100.0
2011-11-22 10:45:00,40.66,40.68,40.51,40.54,117000.0,30.5751,30.5902,30.4623,30.4849,117000.0
2011-11-22 10:50:00,40.54,40.54,40.47,40.51,8500.0,30.4849,30.4849,30.4322,30.4623,8500.0
2011-11-22 10:55:00,40.51,40.51,40.4,40.45,8400.0,30.4623,30.4623,30.3796,30.4172,8400.0
2011-11-22 11:00:00,40.47,40.52,40.45,40.49,30700.0,30.4322,30.4698,30.4172,30.4473,30700.0
2011-11-22 11:05:00,40.47,40.5,40.42,40.48,7400.0,30.4322,30.4548,30.3946,30.4398,7400.0
2011-11-22 11:10:00,40.51,40.55,40.49,40.49,9000.0,30.4623,30.4924,30.4473,30.4473,9000.0
2011-11-22 11:15:00,40.49,40.5,40.44,40.5,6400.0,30.4473,30.4548,30.4097,30.4548,6400.0
2011-11-22 11:20:00,40.5,40.5,40.4,40.45,23200.0,30.4548,30.4548,30.3796,30.4172,23200.0
2011-11-22 11:25:00,40.42,40.47,40.42,40.44,7300.0,30.3946,30.4322,30.3946,30.4097,7300.0
2011-11-22 11:30:00,40.43,40.44,40.38,40.39,6000.0,30.4022,30.4097,30.3646,30.3721,6000.0
2011-11-22 11:35:00,40.34,40.4,40.34,40.4,26900.0,30.3345,30.3796,30.3345,30.3796,26900.0
2011-11-22 11:40:00,40.37,40.37,40.32,40.36,8700.0,30.357,30.357,30.3194,30.3495,8700.0
2011-11-22 11:45:00,40.39,40.4,40.39,40.39,3500.0,30.3721,30.3796,30.3721,30.3721,3500.0
2011-11-22 11:50:00,40.4,40.5,40.38,40.5,26500.0,30.3796,30.4548,30.3646,30.4548,26500.0
2011-11-22 11:55:00,40.46,40.51,40.45,40.46,7500.0,30.4247,30.4623,30.4172,30.4247,7500.0
2011-11-22 12:00:00,40.51,40.65,40.5,40.62,6400.0,30.4623,30.5676,30.4548,30.545,6400.0
2011-11-22 12:05:00,40.64,40.79,40.63,40.73,7300.0,30.5601,30.6729,30.5526,30.6278,7300.0
2011-11-22 12:10:00,40.68,40.7,40.65,40.65,4600.0,30.5902,30.6052,30.5676,30.5676,4600.0
2011-11-22 12:15:00,40.7,40.74,40.66,40.66,4900.0,30.6052,30.6353,30.5751,30.5751,4900.0
2011-11-22 12:20:00,40.68,40.71,40.65,40.66,5100.0,30.5902,30.6127,30.5676,30.5751,5100.0
2011-11-22 12:25:00,40.66,40.66,40.56,40.61,6600.0,30.5751,30.5751,30.4999,30.5375,6600.0
2011-11-22 12:30:00,40.56,40.64,40.56,40.64,6200.0,30.4999,30.5601,30.4999,30.5601,6200.0
2011-11-22 12:35:00,40.63,40.64,40.6,40.6,3800.0,30.5526,30.5601,30.53,30.53,3800.0
2011-11-22 12:40:00,40.63,40.64,40.6,40.61,6000.0,30.5526,30.5601,30.53,30.5375,6000.0
2011-11-22 12:45:00,40.64,40.64,40.6,40.6,4900.0,30.5601,30.5601,30.53,30.53,4900.0
2011-11-22 12:50:00,40.61,40.68,40.61,40.66,8900.0,30.5375,30.5902,30.5375,30.5751,8900.0
2011-11-22 12:55:00,40.67,40.73,40.64,40.73,6500.0,30.5826,30.6278,30.5601,30.6278,6500.0
2011-11-22 13:00:00,40.75,40.8,40.72,40.76,5100.0,30.6428,30.6804,30.6202,30.6503,5100.0
2011-11-22 13:05:00,40.75,40.78,40.7,40.71,15500.0,30.6428,30.6654,30.6052,30.6127,15500.0
2011-11-22 13:10:00,40.67,40.73,40.67,40.69,6100.0,30.5826,30.6278,30.5826,30.5977,6100.0
2011-11-22 13:15:00,40.72,40.81,40.72,40.81,14200.0,30.6202,30.6879,30.6202,30.6879,14200.0
2011-11-22 13:20:00,40.84,40.88,40.78,40.78,4000.0,30.7105,30.7405,30.6654,30.6654,4000.0
2011-11-22 13:25:00,40.77,40.82,40.75,40.77,6600.0,30.6578,30.6954,30.6428,30.6578,6600.0
2011-11-22 13:30:00,40.76,40.76,40.74,40.76,7000.0,30.6503,30.6503,30.6353,30.6503,7000.0
2011-11-22 13:35:00,40.76,40.82,40.76,40.82,5800.0,30.6503,30.6954,30.6503,30.6954,5800.0
2011-11-22 13:40:00,40.81,40.81,40.75,40.77,13100.0,30.6879,30.6879,30.6428,30.6578,13100.0
2011-11-22 13:45:00,40.75,40.77,40.73,40.77,12000.0,30.6428,30.6578,30.6278,30.6578,12000.0
2011-11-22 13:50:00,40.74,40.77,40.74,40.76,6900.0,30.6353,30.6578,30.6353,30.6503,6900.0
2011-11-22 13:55:00,40.71,40.71,40.65,40.67,8700.0,30.6127,30.6127,30.5676,30.5826,8700.0
2011-11-22 14:00:00,40.68,40.68,40.66,40.67,5100.0,30.5902,30.5902,30.5751,30.5826,5100.0
2011-11-22 14:05:00,40.64,40.67,40.63,40.66,14900.0,30.5601,30.5826,30.5526,30.5751,14900.0
2011-11-22 14:10:00,40.66,40.72,40.66,40.72,4700.0,30.5751,30.6202,30.5751,30.6202,4700.0
2011-11-22 14:15:00,40.68,40.72,40.68,40.71,7900.0,30.5902,30.6202,30.5902,30.6127,7900.0
2011-11-22 14:20:00,40.68,40.68,40.58,40.61,7900.0,30.5902,30.5902,30.515,30.5375,7900.0
2011-11-22 14:25:00,40.61,40.68,40.61,40.65,8700.0,30.5375,30.5902,30.5375,30.5676,8700.0
2011-11-22 14:30:00,40.63,40.65,40.59,40.62,11400.0,30.5526,30.5676,30.5225,30.545,11400.0
2011-11-22 14:35:00,40.62,40.64,40.56,40.63,13000.0,30.545,30.5601,30.4999,30.5526,13000.0
2011-11-22 14:40:00,40.61,40.67,40.59,40.63,7900.0,30.5375,30.5826,30.5225,30.5526,7900.0
2011-11-22 14:45:00,40.65,40.66,40.6,40.6,6700.0,30.5676,30.5751,30.53,30.53,6700.0
2011-11-22 14:50:00,40.6,40.6,40.53,40.54,7400.0,30.53,30.53,30.4774,30.4849,7400.0
2011-11-22 14:55:00,40.54,40.57,40.54,40.55,20700.0,30.4849,30.5074,30.4849,30.4924,20700.0
2011-11-22 15:00:00,40.56,40.58,40.53,40.53,23500.0,30.4999,30.515,30.4774,30.4774,23500.0
2011-11-22 15:05:00,40.51,40.57,40.51,40.56,40300.0,30.4623,30.5074,30.4623,30.4999,40300.0
2011-11-22 15:10:00,40.54,40.56,40.54,40.56,12300.0,30.4849,30.4999,30.4849,30.4999,12300.0
2011-11-22 15:15:00,40.56,40.62,40.56,40.62,5000.0,30.4999,30.545,30.4999,30.545,5000.0
2011-11-22 15:20:00,40.57,40.6,40.56,40.6,11300.0,30.5074,30.53,30.4999,30.53,11300.0
2011-11-22 15:25:00,40.63,40.69,40.6,40.63,62500.0,30.5526,30.5977,30.53,30.5526,62500.0
2011-11-22 15:30:00,40.65,40.7,40.62,40.64,6700.0,30.5676,30.6052,30.545,30.5601,6700.0
2011-11-22 15:35:00,40.64,40.68,40.6,40.6,15300.0,30.5601,30.5902,30.53,30.53,15300.0
2011-11-22 15:40:00,40.58,40.61,40.55,40.59,9100.0,30.515,30.5375,30.4924,30.5225,9100.0
2011-11-22 15:45:00,40.55,40.62,40.55,40.59,16000.0,30.4924,30.545,30.4924,30.5225,16000.0
2011-11-22 15:50:00,40.59,40.62,40.57,40.61,19500.0,30.5225,30.545,30.5074,30.5375,19500.0
2011-11-22 15:55:00,40.62,40.62,40.57,40.59,32500.0,30.545,30.545,30.5074,30.5225,32500.0
2011-11-23 09:30:00,40.28,40.28,40.05,40.08,38100.0,30.2894,30.2894,30.1164,30.139,38100.0
2011-11-23 09:35:00,40.09,40.19,40.06,40.12,9400.0,30.1465,30.2217,30.1239,30.1691,9400.0
2011-11-23 09:40:00,40.08,40.08,39.96,39.96,3300.0,30.139,30.139,30.0487,30.0487,3300.0
2011-11-23 09:45:00,39.97,40.0,39.96,39.99,2000.0,30.0563,30.0788,30.0487,30.0713,2000.0
2011-11-23 09:50:00,40.0,40.02,39.95,39.98,1900.0,30.0788,30.0939,30.0412,30.0638,1900.0
2011-11-23 09:55:00,39.95,40.01,39.9,39.9,2200.0,30.0412,30.0863,30.0036,30.0036,2200.0
2011-11-23 10:00:00,39.9,39.9,39.82,39.85,1700.0,30.0036,30.0036,29.9435,29.966,1700.0
2011-11-23 10:05:00,39.85,39.88,39.85,39.88,1600.0,29.966,29.9886,29.966,29.9886,1600.0
2011-11-23 10:10:00,39.83,39.83,39.83,39.83,700.0,29.951,29.951,29.951,29.951,700.0
2011-11-23 10:15:00,39.83,39.83,39.82,39.83,5700.0,29.951,29.951,29.9435,29.951,5700.0
2011-11-23 10:20:00,39.77,39.81,39.77,39.81,500.0,29.9059,29.9359,29.9059,29.9359,500.0
2011-11-23 10:25:00,39.84,39.84,39.76,39.79,2300.0,29.9585,29.9585,29.8983,29.9209,2300.0
2011-11-23 10:30:00,39.78,39.81,39.77,39.78,8000.0,29.9134,29.9359,29.9059,29.9134,8000.0
2011-11-23 10:35:00,39.82,39.84,39.82,39.84,500.0,29.9435,29.9585,29.9435,29.9585,500.0
2011-11-23 10:40:00,39.83,39.84,39.83,39.83,2500.0,29.951,29.9585,29.951,29.951,2500.0
2011-11-23 10:45:00,39.83,39.83,39.83,39.83,0.0,29.951,29.951,29.951,29.951,0.0
2011-11-23 10:50:00,39.8,39.84,39.8,39.84,1100.0,29.9284,29.9585,29.9284,29.9585,1100.0
2011-11-23 10:55:00,39.82,39.82,39.82,39.82,400.0,29.9435,29.9435,29.9435,29.9435,400.0
2011-11-23 11:00:00,39.8,39.84,39.79,39.79,1300.0,29.9284,29.9585,29.9209,29.9209,1300.0
2011-11-23 11:05:00,39.72,39.72,39.69,39.69,300.0,29.8683,29.8683,29.8457,29.8457,300.0
2011-11-23 11:10:00,39.68,39.71,39.65,39.67,8300.0,29.8382,29.8607,29.8156,29.8307,8300.0
2011-11-23 11:15:00,39.64,39.64,39.64,39.64,300.0,29.8081,29.8081,29.8081,29.8081,300.0
2011-11-23 11:20:00,39.68,39.75,39.68,39.75,18200.0,29.8382,29.8908,29.8382,29.8908,18200.0
2011-11-23 11:25:00,39.72,39.74,39.72,39.72,5400.0,29.8683,29.8833,29.8683,29.8683,5400.0
2011-11-23 11:30:00,39.66,39.68,39.6,39.63,5000.0,29.8231,29.8382,29.778,29.8006,5000.0
2011-11-23 11:35:00,39.61,39.72,39.61,39.72,1700.0,29.7855,29.8683,29.7855,29.8683,1700.0
2011-11-23 11:40:00,39.71,39.71,39.66,39.68,2700.0,29.8607,29.8607,29.8231,29.8382,2700.0
2011-11-23 11:45:00,39.68,39.68,39.68,39.68,0.0,29.8382,29.8382,29.8382,29.8382,0.0
2011-11-23 11:50:00,39.7,39.7,39.66,39.7,8800.0,29.8532,29.8532,29.8231,29.8532,8800.0
2011-11-23 11:55:00,39.74,39.74,39.71,39.74,13500.0,29.8833,29.8833,29.8607,29.8833,13500.0
2011-11-23 12:00:00,39.76,39.78,39.76,39.77,5100.0,29.8983,29.9134,29.8983,29.9059,5100.0
2011-11-23 12:05:00,39.77,39.8,39.77,39.8,3300.0,29.9059,29.9284,29.9059,29.9284,3300.0
2011-11-23 12:10:00,39.8,39.8,39.78,39.8,5900.0,29.9284,29.9284,29.9134,29.9284,5900.0
2011-11-23 12:15:00,39.77,39.78,39.74,39.74,2500.0,29.9059,29.9134,29.8833,29.8833,2500.0
2011-11-23 12:20:00,39.76,39.78,39.76,39.78,800.0,29.8983,29.9134,29.8983,29.9134,800.0
2011-11-23 12:25:00,39.76,39.76,39.7,39.7,5100.0,29.8983,29.8983,29.8532,29.8532,5100.0
2011-11-23 12:30:00,39.7,39.7,39.7,39.7,0.0,29.8532,29.8532,29.8532,29.8532,0.0
2011-11-23 12:35:00,39.69,39.69,39.69,39.69,100.0,29.8457,29.8457,29.8457,29.8457,100.0
2011-11-23 12:40:00,39.69,39.69,39.69,39.69,0.0,29.8457,29.8457,29.8457,29.8457,0.0
2011-11-23 12:45:00,39.71,39.74,39.71,39.74,1800.0,29.8607,29.8833,29.8607,29.8833,1800.0
2011-11-23 12:50:00,39.8,39.84,39.8,39.82,4000.0,29.9284,29.9585,29.9284,29.9435,4000.0
2011-11-23 12:55:00,39.88,39.88,39.88,39.88,500.0,29.9886,29.9886,29.9886,29.9886,500.0
2011-11-23 13:00:00,39.85,39.86,39.81,39.81,16200.0,29.966,29.9735,29.9359,29.9359,16200.0
2011-11-23 13:05:00,39.82,39.82,39.82,39.82,400.0,29.9435,29.9435,29.9435,29.9435,400.0
2011-11-23 13:10:00,39.79,39.79,39.79,39.79,100.0,29.9209,29.9209,29.9209,29.9209,100.0
2011-11-23 13:15:00,39.79,39.79,39.79,39.79,0.0,29.9209,29.9209,29.9209,29.9209,0.0
2011-11-23 13:20:00,39.79,39.81,39.79,39.81,200.0,29.9209,29.9359,29.9209,29.9359,200.0
2011-11-23 13:25:00,39.8,39.82,39.8,39.82,12600.0,29.9284,29.9435,29.9284,29.9435,12600.0
2011-11-23 13:30:00,39.87,39.91,39.87,39.91,15100.0,29.9811,30.0111,29.9811,30.0111,15100.0
2011-11-23 13:35:00,39.86,39.89,39.8,39.8,10300.0,29.9735,29.9961,29.9284,29.9284,10300.0
2011-11-23 13:40:00,39.76,39.78,39.75,39.78,2700.0,29.8983,29.9134,29.8908,29.9134,2700.0
2011-11-23 13:45:00,39.76,39.77,39.76,39.77,200.0,29.8983,29.9059,29.8983,29.9059,200.0
2011-11-23 13:50:00,39.8,39.8,39.8,39.8,3500.0,29.9284,29.9284,29.9284,29.9284,3500.0
2011-11-23 13:55:00,39.78,39.78,39.78,39.78,500.0,29.9134,29.9134,29.9134,29.9134,500.0
2011-11-23 14:00:00,39.72,39.74,39.68,39.74,4400.0,29.8683,29.8833,29.8382,29.8833,4400.0
2011-11-23 14:05:00,39.73,39.73,39.68,39.68,1700.0,29.8758,29.8758,29.8382,29.8382,1700.0
2011-11-23 14:10:00,39.69,39.69,39.68,39.68,900.0,29.8457,29.8457,29.8382,29.8382,900.0
2011-11-23 14:15:00,39.67,39.67,39.66,39.67,1700.0,29.8307,29.8307,29.8231,29.8307,1700.0
2011-11-23 14:20:00,39.65,39.67,39.65,39.67,1700.0,29.8156,29.8307,29.8156,29.8307,1700.0
2011-11-23 14:25:00,39.63,39.63,39.63,39.63,1600.0,29.8006,29.8006,29.8006,29.8006,1600.0
2011-11-23 14:30:00,39.67,39.67,39.67,39.67,100.0,29.8307,29.8307,29.8307,29.8307,100.0
2011-11-23 14:35:00,39.69,39.71,39.69,39.7,900.0,29.8457,29.8607,29.8457,29.8532,900.0
2011-11-23 14:40:00,39.71,39.71,39.66,39.66,8600.0,29.8607,29.8607,29.8231,29.8231,8600.0
2011-11-23 14:45:00,39.66,39.66,39.66,39.66,0.0,29.8231,29.8231,29.8231,29.8231,0.0
2011-11-23 14:50:00,39.73,39.73,39.7,39.7,6900.0,29.8758,29.8758,29.8532,29.8532,6900.0
2011-11-23 14:55:00,39.7,39.71,39.7,39.71,1800.0,29.8532,29.8607,29.8532,29.8607,1800.0
2011-11-23 15:00:00,39.7,39.75,39.69,39.74,7200.0,29.8532,29.8908,29.8457,29.8833,7200.0
2011-11-23 15:05:00,39.76,39.76,39.75,39.75,600.0,29.8983,29.8983,29.8908,29.8908,600.0
2011-11-23 15:10:00,39.83,39.84,39.83,39.84,16600.0,29.951,29.9585,29.951,29.9585,16600.0
2011-11-23 15:15:00,39.86,39.86,39.81,39.83,4200.0,29.9735,29.9735,29.9359,29.951,4200.0
2011-11-23 15:20:00,39.78,39.78,39.78,39.78,100.0,29.9134,29.9134,29.9134,29.9134,100.0
2011-11-23 15:25:00,39.77,39.77,39.74,39.76,3200.0,29.9059,29.9059,29.8833,29.8983,3200.0
2011-11-23 15:30:00,39.78,39.8,39.76,39.8,1900.0,29.9134,29.9284,29.8983,29.9284,1900.0
2011-11-23 15:35:00,39.8,39.8,39.79,39.8,800.0,29.9284,29.9284,29.9209,29.9284,800.0
2011-11-23 15:40:00,39.79,39.9,39.75,39.9,33200.0,29.9209,30.0036,29.8908,30.0036,33200.0
2011-11-23 15:45:00,39.85,39.87,39.85,39.87,1600.0,29.966,29.9811,29.966,29.9811,1600.0
2011-11-23 15:50:00,39.84,39.84,39.8,39.8,13600.0,29.9585,29.9585,29.9284,29.9284,13600.0
2011-11-23 15:55:00,39.82,39.83,39.63,39.64,8400.0,29.9435,29.951,29.8006,29.8081,8400.0
2011-11-25 09:30:00,39.45,39.59,39.41,39.58,24000.0,29.6652,29.7705,29.6352,29.763,24000.0
2011-11-25 09:35:00,39.61,39.84,39.61,39.81,2800.0,29.7855,29.9585,29.7855,29.9359,2800.0
2011-11-25 09:40:00,39.81,39.81,39.81,39.81,100.0,29.9359,29.9359,29.9359,29.9359,100.0
2011-11-25 09:45:00,39.86,39.86,39.73,39.73,5800.0,29.9735,29.9735,29.8758,29.8758,5800.0
2011-11-25 09:50:00,39.77,39.79,39.77,39.77,1100.0,29.9059,29.9209,29.9059,29.9059,1100.0
2011-11-25 09:55:00,39.79,39.82,39.75,39.76,3900.0,29.9209,29.9435,29.8908,29.8983,3900.0
2011-11-25 10:00:00,39.76,39.81,39.74,39.8,3000.0,29.8983,29.9359,29.8833,29.9284,3000.0
2011-11-25 10:05:00,39.86,39.96,39.86,39.91,3200.0,29.9735,30.0487,29.9735,30.0111,3200.0
2011-11-25 10:10:00,39.91,39.94,39.9,39.94,1000.0,30.0111,30.0337,30.0036,30.0337,1000.0
2011-11-25 10:15:00,39.95,39.98,39.88,39.95,3300.0,30.0412,30.0638,29.9886,30.0412,3300.0
2011-11-25 10:20:00,39.94,39.96,39.91,39.95,1600.0,30.0337,30.0487,30.0111,30.0412,1600.0
2011-11-25 10:25:00,39.95,39.95,39.83,39.85,6800.0,30.0412,30.0412,29.951,29.966,6800.0
2011-11-25 10:30:00,39.85,39.87,39.83,39.87,1800.0,29.966,29.9811,29.951,29.9811,1800.0
2011-11-25 10:35:00,39.89,39.91,39.89,39.91,200.0,29.9961,30.0111,29.9961,30.0111,200.0
2011-11-25 10:40:00,39.93,39.93,39.91,39.91,12300.0,30.0262,30.0262,30.0111,30.0111,12300.0
2011-11-25 10:45:00,39.92,39.94,39.87,39.87,10700.0,30.0187,30.0337,29.9811,29.9811,10700.0
2011-11-25 10:50:00,39.86,39.89,39.85,39.86,32100.0,29.9735,29.9961,29.966,29.9735,32100.0
2011-11-25 10:55:00,39.86,39.86,39.78,39.78,3800.0,29.9735,29.9735,29.9134,29.9134,3800.0
2011-11-25 11:00:00,39.78,39.78,39.75,39.75,9900.0,29.9134,29.9134,29.8908,29.8908,9900.0
2011-11-25 11:05:00,39.77,39.81,39.77,39.81,8900.0,29.9059,29.9359,29.9059,29.9359,8900.0
2011-11-25 11:10:00,39.8,39.85,39.8,39.83,20400.0,29.9284,29.966,29.9284,29.951,20400.0
2011-11-25 11:15:00,39.79,39.84,39.79,39.84,1100.0,29.9209,29.9585,29.9209,29.9585,1100.0
2011-11-25 11:20:00,39.84,39.84,39.8,39.84,3000.0,29.9585,29.9585,29.9284,29.9585,3000.0
2011-11-25 11:25:00,39.8,39.81,39.76,39.77,2300.0,29.9284,29.9359,29.8983,29.9059,2300.0
2011-11-25 11:30:00,39.77,39.79,39.77,39.77,1200.0,29.9059,29.9209,29.9059,29.9059,1200.0
2011-11-25 11:35:00,39.76,39.76,39.69,39.72,2600.0,29.8983,29.8983,29.8457,29.8683,2600.0
2011-11-25 11:40:00,39.71,39.71,39.62,39.66,2600.0,29.8607,29.8607,29.7931,29.8231,2600.0
2011-11-25 11:45:00,39.6,39.64,39.6,39.64,2800.0,29.778,29.8081,29.778,29.8081,2800.0
2011-11-25 11:50:00,39.63,39.63,39.55,39.56,6800.0,29.8006,29.8006,29.7404,29.7479,6800.0
2011-11-25 11:55:00,39.55,39.58,39.54,39.58,1800.0,29.7404,29.763,29.7329,29.763,1800.0
2011-11-25 12:00:00,39.57,39.59,39.55,39.58,4600.0,29.7555,29.7705,29.7404,29.763,4600.0
2011-11-25 12:05:00,39.58,39.59,39.52,39.53,2300.0,29.763,29.7705,29.7179,29.7254,2300.0
2011-11-25 12:10:00,39.54,39.55,39.5,39.54,2400.0,29.7329,29.7404,29.7028,29.7329,2400.0
2011-11-25 12:15:00,39.54,39.54,39.51,39.52,4000.0,29.7329,29.7329,29.7103,29.7179,4000.0
2011-11-25 12:20:00,39.54,39.55,39.51,39.53,2300.0,29.7329,29.7404,29.7103,29.7254,2300.0
2011-11-25 12:25:00,39.52,39.61,39.52,39.61,2400.0,29.7179,29.7855,29.7179,29.7855,2400.0
2011-11-25 12:30:00,39.59,39.63,39.57,39.63,1800.0,29.7705,29.8006,29.7555,29.8006,1800.0
2011-11-25 12:35:00,39.63,39.64,39.54,39.56,2500.0,29.8006,29.8081,29.7329,29.7479,2500.0
2011-11-25 12:40:00,39.55,39.55,39.48,39.51,20600.0,29.7404,29.7404,29.6878,29.7103,20600.0
2011-11-25 12:45:00,39.51,39.55,39.51,39.55,1300.0,29.7103,29.7404,29.7103,29.7404,1300.0
2011-11-25 12:50:00,39.55,39.59,39.53,39.55,2700.0,29.7404,29.7705,29.7254,29.7404,2700.0
2011-11-25 12:55:00,39.55,39.55,39.44,39.45,6000.0,29.7404,29.7404,29.6577,29.6652,6000.0
2011-11-28 09:30:00,41.02,41.02,40.89,40.94,29900.0,30.8458,30.8458,30.7481,30.7857,29900.0
2011-11-28 09:35:00,40.89,40.95,40.86,40.95,1800.0,30.7481,30.7932,30.7255,30.7932,1800.0
2011-11-28 09:40:00,40.97,41.01,40.97,40.99,5800.0,30.8082,30.8383,30.8082,30.8233,5800.0
2011-11-28 09:45:00,40.98,40.99,40.88,40.88,27600.0,30.8157,30.8233,30.7405,30.7405,27600.0
2011-11-28 09:50:00,40.93,40.99,40.93,40.98,1700.0,30.7781,30.8233,30.7781,30.8157,1700.0
2011-11-28 09:55:00,40.99,41.02,40.99,41.01,11000.0,30.8233,30.8458,30.8233,30.8383,11000.0
2011-11-28 10:00:00,40.97,40.99,40.94,40.94,3500.0,30.8082,30.8233,30.7857,30.7857,3500.0
2011-11-28 10:05:00,40.96,40.98,40.95,40.98,57800.0,30.8007,30.8157,30.7932,30.8157,57800.0
2011-11-28 10:10:00,40.99,41.0,40.97,40.99,24100.0,30.8233,30.8308,30.8082,30.8233,24100.0
2011-11-28 10:15:00,40.99,41.03,40.99,41.03,1800.0,30.8233,30.8533,30.8233,30.8533,1800.0
2011-11-28 10:20:00,41.01,41.02,40.98,41.01,17800.0,30.8383,30.8458,30.8157,30.8383,17800.0
2011-11-28 10:25:00,41.01,41.02,41.01,41.02,19500.0,30.8383,30.8458,30.8383,30.8458,19500.0
2011-11-28 10:30:00,41.03,41.04,41.0,41.03,2100.0,30.8533,30.8609,30.8308,30.8533,2100.0
2011-11-28 10:35:00,41.04,41.08,41.01,41.01,21400.0,30.8609,30.8909,30.8383,30.8383,21400.0
2011-11-28 10:40:00,40.98,41.01,40.98,41.0,7700.0,30.8157,30.8383,30.8157,30.8308,7700.0
2011-11-28 10:45:00,40.99,41.0,40.97,40.97,4800.0,30.8233,30.8308,30.8082,30.8082,4800.0
2011-11-28 10:50:00,40.96,40.96,40.91,40.95,5700.0,30.8007,30.8007,30.7631,30.7932,5700.0
2011-11-28 10:55:00,40.96,40.96,40.9,40.91,1300.0,30.8007,30.8007,30.7556,30.7631,1300.0
2011-11-28 11:00:00,40.93,40.96,40.91,40.91,1200.0,30.7781,30.8007,30.7631,30.7631,1200.0
2011-11-28 11:05:00,40.93,40.96,40.9,40.92,3900.0,30.7781,30.8007,30.7556,30.7706,3900.0
2011-11-28 11:10:00,40.95,40.96,40.93,40.94,800.0,30.7932,30.8007,30.7781,30.7857,800.0
2011-11-28 11:15:00,40.92,40.97,40.92,40.96,1100.0,30.7706,30.8082,30.7706,30.8007,1100.0
2011-11-28 11:20:00,40.95,40.95,40.93,40.93,400.0,30.7932,30.7932,30.7781,30.7781,400.0
2011-11-28 11:25:00,40.93,41.0,40.93,41.0,400.0,30.7781,30.8308,30.7781,30.8308,400.0
2011-11-28 11:30:00,41.0,41.04,41.0,41.04,2800.0,30.8308,30.8609,30.8308,30.8609,2800.0
2011-11-28 11:35:00,41.02,41.03,40.96,40.97,2200.0,30.8458,30.8533,30.8007,30.8082,2200.0
2011-11-28 11:40:00,41.0,41.0,40.97,40.97,1800.0,30.8308,30.8308,30.8082,30.8082,1800.0
2011-11-28 11:45:00,40.97,40.99,40.97,40.99,2400.0,30.8082,30.8233,30.8082,30.8233,2400.0
2011-11-28 11:50:00,40.99,40.99,40.93,40.96,1500.0,30.8233,30.8233,30.7781,30.8007,1500.0
2011-11-28 11:55:00,40.97,40.97,40.93,40.95,1300.0,30.8082,30.8082,30.7781,30.7932,1300.0
2011-11-28 12:00:00,40.95,40.96,40.94,40.96,4000.0,30.7932,30.8007,30.7857,30.8007,4000.0
2011-11-28 12:05:00,40.96,40.98,40.94,40.94,12100.0,30.8007,30.8157,30.7857,30.7857,12100.0
2011-11-28 12:10:00,40.93,40.95,40.93,40.95,300.0,30.7781,30.7932,30.7781,30.7932,300.0
2011-11-28 12:15:00,40.95,40.99,40.94,40.99,1900.0,30.7932,30.8233,30.7857,30.8233,1900.0
2011-11-28 12:20:00,40.95,40.95,40.94,40.94,300.0,30.7932,30.7932,30.7857,30.7857,300.0
2011-11-28 12:25:00,40.93,40.93,40.9,40.91,13800.0,30.7781,30.7781,30.7556,30.7631,13800.0
2011-11-28 12:30:00,40.9,40.9,40.86,40.87,1000.0,30.7556,30.7556,30.7255,30.733,1000.0
2011-11-28 12:35:00,40.85,40.88,40.82,40.87,8000.0,30.718,30.7405,30.6954,30.733,8000.0
2011-11-28 12:40:00,40.87,40.87,40.84,40.84,300.0,30.733,30.733,30.7105,30.7105,300.0
2011-11-28 12:45:00,40.85,40.88,40.85,40.88,200.0,30.718,30.7405,30.718,30.7405,200.0
2011-11-28 12:50:00,40.82,40.88,40.82,40.88,2700.0,30.6954,30.7405,30.6954,30.7405,2700.0
2011-11-28 12:55:00,40.83,40.83,40.82,40.82,700.0,30.703,30.703,30.6954,30.6954,700.0
2011-11-28 13:00:00,40.81,40.83,40.8,40.81,1900.0,30.6879,30.703,30.6804,30.6879,1900.0
2011-11-28 13:05:00,40.81,40.84,40.81,40.82,5400.0,30.6879,30.7105,30.6879,30.6954,5400.0
2011-11-28 13:10:00,40.85,40.85,40.83,40.84,400.0,30.718,30.718,30.703,30.7105,400.0
2011-11-28 13:15:00,40.84,40.9,40.84,40.9,1300.0,30.7105,30.7556,30.7105,30.7556,1300.0
2011-11-28 13:20:00,40.9,40.95,40.9,40.92,600.0,30.7556,30.7932,30.7556,30.7706,600.0
2011-11-28 13:25:00,40.92,40.92,40.92,40.92,2000.0,30.7706,30.7706,30.7706,30.7706,2000.0
2011-11-28 13:30:00,40.93,40.97,40.93,40.96,7100.0,30.7781,30.8082,30.7781,30.8007,7100.0
2011-11-28 13:35:00,40.95,40.95,40.94,40.94,800.0,30.7932,30.7932,30.7857,30.7857,800.0
2011-11-28 13:40:00,40.92,40.95,40.9,40.92,9100.0,30.7706,30.7932,30.7556,30.7706,9100.0
2011-11-28 13:45:00,40.92,40.92,40.91,40.91,700.0,30.7706,30.7706,30.7631,30.7631,700.0
2011-11-28 13:50:00,40.88,40.89,40.86,40.88,5400.0,30.7405,30.7481,30.7255,30.7405,5400.0
2011-11-28 13:55:00,40.86,40.87,40.81,40.81,3400.0,30.7255,30.733,30.6879,30.6879,3400.0
2011-11-28 14:00:00,40.82,40.84,40.82,40.83,400.0,30.6954,30.7105,30.6954,30.703,400.0
2011-11-28 14:05:00,40.85,40.93,40.85,40.92,12000.0,30.718,30.7781,30.718,30.7706,12000.0
2011-11-28 14:10:00,40.9,40.95,40.89,40.9,1800.0,30.7556,30.7932,30.7481,30.7556,1800.0
2011-11-28 14:15:00,40.9,40.9,40.9,40.9,400.0,30.7556,30.7556,30.7556,30.7556,400.0
2011-11-28 14:20:00,40.91,40.96,40.86,40.87,3500.0,30.7631,30.8007,30.7255,30.733,3500.0
2011-11-28 14:25:00,40.89,40.89,40.82,40.84,6500.0,30.7481,30.7481,30.6954,30.7105,6500.0
2011-11-28 14:30:00,40.86,40.86,40.83,40.83,3800.0,30.7255,30.7255,30.703,30.703,3800.0
2011-11-28 14:35:00,40.83,40.86,40.82,40.84,6000.0,30.703,30.7255,30.6954,30.7105,6000.0
2011-11-28 14:40:00,40.82,40.86,40.81,40.83,3000.0,30.6954,30.7255,30.6879,30.703,3000.0
2011-11-28 14:45:00,40.82,40.82,40.79,40.79,700.0,30.6954,30.6954,30.6729,30.6729,700.0
2011-11-28 14:50:00,40.78,40.79,40.72,40.79,25100.0,30.6654,30.6729,30.6202,30.6729,25100.0
2011-11-28 14:55:00,40.76,40.78,40.76,40.78,1100.0,30.6503,30.6654,30.6503,30.6654,1100.0
2011-11-28 15:00:00,40.79,40.81,40.79,40.81,1600.0,30.6729,30.6879,30.6729,30.6879,1600.0
2011-11-28 15:05:00,40.75,40.75,40.68,40.68,4300.0,30.6428,30.6428,30.5902,30.5902,4300.0
2011-11-28 15:10:00,40.68,40.73,40.67,40.69,4700.0,30.5902,30.6278,30.5826,30.5977,4700.0
2011-11-28 15:15:00,40.69,40.7,40.65,40.7,15200.0,30.5977,30.6052,30.5676,30.6052,15200.0
2011-11-28 15:20:00,40.68,40.73,40.68,40.73,3500.0,30.5902,30.6278,30.5902,30.6278,3500.0
2011-11-28 15:25:00,40.72,40.77,40.69,40.69,55900.0,30.6202,30.6578,30.5977,30.5977,55900.0
2011-11-28 15:30:00,40.71,40.77,40.7,40.73,3400.0,30.6127,30.6578,30.6052,30.6278,3400.0
2011-11-28 15:35:00,40.7,40.81,40.7,40.79,4900.0,30.6052,30.6879,30.6052,30.6729,4900.0
2011-11-28 15:40:00,40.77,40.77,40.72,40.75,24500.0,30.6578,30.6578,30.6202,30.6428,24500.0
2011-11-28 15:45:00,40.76,40.77,40.69,40.7,5900.0,30.6503,30.6578,30.5977,30.6052,5900.0
2011-11-28 15:50:00,40.7,40.73,40.67,40.73,30300.0,30.6052,30.6278,30.5826,30.6278,30300.0
2011-11-28 15:55:00,40.76,40.9,40.76,40.89,8800.0,30.6503,30.7556,30.6503,30.7481,8800.0
2011-11-29 09:30:00,41.07,41.07,40.86,40.86,11100.0,30.8834,30.8834,30.7255,30.7255,11100.0
2011-11-29 09:35:00,40.9,40.95,40.9,40.92,1200.0,30.7556,30.7932,30.7556,30.7706,1200.0
2011-11-29 09:40:00,40.92,40.92,40.92,40.92,0.0,30.7706,30.7706,30.7706,30.7706,0.0
2011-11-29 09:45:00,40.99,41.0,40.99,41.0,1500.0,30.8233,30.8308,30.8233,30.8308,1500.0
2011-11-29 09:50:00,41.08,41.16,41.08,41.16,1400.0,30.8909,30.9511,30.8909,30.9511,1400.0
2011-11-29 09:55:00,41.15,41.15,41.09,41.11,4900.0,30.9436,30.9436,30.8985,30.9135,4900.0
2011-11-29 10:00:00,41.11,41.21,41.1,41.1,20800.0,30.9135,30.9887,30.906,30.906,20800.0
2011-11-29 10:05:00,41.12,41.15,41.12,41.15,4500.0,30.921,30.9436,30.921,30.9436,4500.0
2011-11-29 10:10:00,41.22,41.22,41.2,41.2,3700.0,30.9962,30.9962,30.9812,30.9812,3700.0
2011-11-29 10:15:00,41.25,41.29,41.25,41.26,4300.0,31.0188,31.0489,31.0188,31.0263,4300.0
2011-11-29 10:20:00,41.29,41.29,41.26,41.29,3500.0,31.0489,31.0489,31.0263,31.0489,3500.0
2011-11-29 10:25:00,41.26,41.29,41.21,41.21,2900.0,31.0263,31.0489,30.9887,30.9887,2900.0
2011-11-29 10:30:00,41.2,41.23,41.17,41.2,5900.0,30.9812,31.0037,30.9586,30.9812,5900.0
2011-11-29 10:35:00,41.2,41.2,41.16,41.18,24200.0,30.9812,30.9812,30.9511,30.9661,24200.0
2011-11-29 10:40:00,41.21,41.26,41.21,41.25,6300.0,30.9887,31.0263,30.9887,31.0188,6300.0
2011-11-29 10:45:00,41.24,41.24,41.13,41.15,4300.0,31.0113,31.0113,30.9285,30.9436,4300.0
2011-11-29 10:50:00,41.16,41.22,41.16,41.17,4500.0,30.9511,30.9962,30.9511,30.9586,4500.0
2011-11-29 10:55:00,41.13,41.13,41.08,41.12,5300.0,30.9285,30.9285,30.8909,30.921,5300.0
2011-11-29 11:00:00,41.13,41.15,41.06,41.09,5800.0,30.9285,30.9436,30.8759,30.8985,5800.0
2011-11-29 11:05:00,41.08,41.09,41.0,41.03,12500.0,30.8909,30.8985,30.8308,30.8533,12500.0
2011-11-29 11:10:00,41.05,41.11,41.05,41.07,5300.0,30.8684,30.9135,30.8684,30.8834,5300.0
2011-11-29 11:15:00,41.07,41.16,41.07,41.12,9600.0,30.8834,30.9511,30.8834,30.921,9600.0
2011-11-29 11:20:00,41.13,41.14,41.1,41.1,6700.0,30.9285,30.9361,30.906,30.906,6700.0
2011-11-29 11:25:00,41.12,41.14,41.12,41.14,300.0,30.921,30.9361,30.921,30.9361,300.0
2011-11-29 11:30:00,41.27,41.27,41.24,41.24,800.0,31.0338,31.0338,31.0113,31.0113,800.0
2011-11-29 11:35:00,41.24,41.28,41.24,41.28,1600.0,31.0113,31.0413,31.0113,31.0413,1600.0
2011-11-29 11:40:00,41.28,41.31,41.21,41.21,2000.0,31.0413,31.0639,30.9887,30.9887,2000.0
2011-11-29 11:45:00,41.2,41.21,41.17,41.21,400.0,30.9812,30.9887,30.9586,30.9887,400.0
2011-11-29 11:50:00,41.21,41.25,41.15,41.16,6700.0,30.9887,31.0188,30.9436,30.9511,6700.0
2011-11-29 11:55:00,41.14,41.14,41.14,41.14,800.0,30.9361,30.9361,30.9361,30.9361,800.0
2011-11-29 12:00:00,41.17,41.19,41.14,41.19,2000.0,30.9586,30.9737,30.9361,30.9737,2000.0
2011-11-29 12:05:00,41.19,41.27,41.18,41.25,1600.0,30.9737,31.0338,30.9661,31.0188,1600.0
2011-11-29 12:10:00,41.25,41.26,41.22,41.23,2000.0,31.0188,31.0263,30.9962,31.0037,2000.0
2011-11-29 12:15:00,41.26,41.26,41.23,41.24,800.0,31.0263,31.0263,31.0037,31.0113,800.0
2011-11-29 12:20:00,41.23,41.24,41.23,41.23,4500.0,31.0037,31.0113,31.0037,31.0037,4500.0
2011-11-29 12:25:00,41.23,41.23,41.23,41.23,100.0,31.0037,31.0037,31.0037,31.0037,100.0
2011-11-29 12:30:00,41.21,41.21,41.18,41.18,2400.0,30.9887,30.9887,30.9661,30.9661,2400.0
2011-11-29 12:35:00,41.19,41.19,41.16,41.16,2400.0,30.9737,30.9737,30.9511,30.9511,2400.0
2011-11-29 12:40:00,41.15,41.15,41.15,41.15,1800.0,30.9436,30.9436,30.9436,30.9436,1800.0
2011-11-29 12:45:00,41.12,41.12,41.11,41.11,1100.0,30.921,30.921,30.9135,30.9135,1100.0
2011-11-29 12:50:00,41.11,41.11,41.11,41.11,1300.0,30.9135,30.9135,30.9135,30.9135,1300.0
2011-11-29 12:55:00,41.1,41.1,41.09,41.1,2300.0,30.906,30.906,30.8985,30.906,2300.0
2011-11-29 13:00:00,41.11,41.11,41.11,41.11,600.0,30.9135,30.9135,30.9135,30.9135,600.0
2011-11-29 13:05:00,41.07,41.07,41.04,41.04,1300.0,30.8834,30.8834,30.8609,30.8609,1300.0
2011-11-29 13:10:00,41.04,41.04,41.04,41.04,100.0,30.8609,30.8609,30.8609,30.8609,100.0
2011-11-29 13:15:00,41.06,41.1,41.06,41.1,8200.0,30.8759,30.906,30.8759,30.906,8200.0
2011-11-29 13:20:00,41.09,41.16,41.09,41.15,1800.0,30.8985,30.9511,30.8985,30.9436,1800.0
2011-11-29 13:25:00,41.16,41.18,41.15,41.16,2800.0,30.9511,30.9661,30.9436,30.9511,2800.0
2011-11-29 13:30:00,41.13,41.13,41.06,41.06,600.0,30.9285,30.9285,30.8759,30.8759,600.0
2011-11-29 13:35:00,41.06,41.12,41.02,41.08,4200.0,30.8759,30.921,30.8458,30.8909,4200.0
2011-11-29 13:40:00,41.12,41.14,41.09,41.09,4200.0,30.921,30.9361,30.8985,30.8985,4200.0
2011-11-29 13:45:00,41.1,41.1,41.06,41.06,700.0,30.906,30.906,30.8759,30.8759,700.0
2011-11-29 13:50:00,41.05,41.06,40.96,40.98,6900.0,30.8684,30.8759,30.8007,30.8157,6900.0
2011-11-29 13:55:00,40.96,40.98,40.96,40.98,2400.0,30.8007,30.8157,30.8007,30.8157,2400.0
2011-11-29 14:00:00,40.95,41.01,40.94,41.01,1500.0,30.7932,30.8383,30.7857,30.8383,1500.0
2011-11-29 14:05:00,41.01,41.02,40.98,40.98,1400.0,30.8383,30.8458,30.8157,30.8157,1400.0
2011-11-29 14:10:00,40.98,41.0,40.98,40.98,500.0,30.8157,30.8308,30.8157,30.8157,500.0
2011-11-29 14:15:00,40.98,41.01,40.95,41.01,2500.0,30.8157,30.8383,30.7932,30.8383,2500.0
2011-11-29 14:20:00,41.01,41.06,41.01,41.06,1200.0,30.8383,30.8759,30.8383,30.8759,1200.0
2011-11-29 14:25:00,41.06,41.09,41.06,41.08,1300.0,30.8759,30.8985,30.8759,30.8909,1300.0
2011-11-29 14:30:00,41.08,41.13,41.08,41.12,700.0,30.8909,30.9285,30.8909,30.921,700.0
2011-11-29 14:35:00,41.11,41.15,41.11,41.12,600.0,30.9135,30.9436,30.9135,30.921,600.0
2011-11-29 14:40:00,41.12,41.15,41.1,41.15,700.0,30.921,30.9436,30.906,30.9436,700.0
2011-11-29 14:45:00,41.1,41.16,41.1,41.1,1300.0,30.906,30.9511,30.906,30.906,1300.0
2011-11-29 14:50:00,41.04,41.1,41.04,41.1,900.0,30.8609,30.906,30.8609,30.906,900.0
2011-11-29 14:55:00,41.08,41.14,41.08,41.09,1300.0,30.8909,30.9361,30.8909,30.8985,1300.0
2011-11-29 15:00:00,41.09,41.14,41.09,41.14,7000.0,30.8985,30.9361,30.8985,30.9361,7000.0
2011-11-29 15:05:00,41.14,41.14,41.06,41.11,111400.0,30.9361,30.9361,30.8759,30.9135,111400.0
2011-11-29 15:10:00,41.15,41.19,41.15,41.19,700.0,30.9436,30.9737,30.9436,30.9737,700.0
2011-11-29 15:15:00,41.21,41.23,41.18,41.2,7800.0,30.9887,31.0037,30.9661,30.9812,7800.0
2011-11-29 15:20:00,41.18,41.2,41.18,41.2,3800.0,30.9661,30.9812,30.9661,30.9812,3800.0
2011-11-29 15:25:00,41.22,41.22,41.16,41.16,13200.0,30.9962,30.9962,30.9511,30.9511,13200.0
2011-11-29 15:30:00,41.2,41.24,41.2,41.24,1600.0,30.9812,31.0113,30.9812,31.0113,1600.0
2011-11-29 15:35:00,41.23,41.25,41.15,41.16,26600.0,31.0037,31.0188,30.9436,30.9511,26600.0
2011-11-29 15:40:00,41.15,41.18,41.14,41.15,7300.0,30.9436,30.9661,30.9361,30.9436,7300.0
2011-11-29 15:45:00,41.18,41.2,41.14,41.17,26700.0,30.9661,30.9812,30.9361,30.9586,26700.0
2011-11-29 15:50:00,41.15,41.15,41.09,41.15,3900.0,30.9436,30.9436,30.8985,30.9436,3900.0
2011-11-29 15:55:00,41.14,41.14,41.09,41.11,6800.0,30.9361,30.9361,30.8985,30.9135,6800.0
2011-11-30 09:30:00,42.63,42.63,42.41,42.54,23900.0,32.0565,32.0565,31.8911,31.9888,23900.0
2011-11-30 09:35:00,42.51,42.51,42.46,42.46,200.0,31.9663,31.9663,31.9287,31.9287,200.0
2011-11-30 09:40:00,42.45,42.62,42.45,42.62,23400.0,31.9211,32.049,31.9211,32.049,23400.0
2011-11-30 09:45:00,42.6,42.67,42.56,42.67,7200.0,32.0339,32.0866,32.0039,32.0866,7200.0
2011-11-30 09:50:00,42.63,42.66,42.59,42.65,1100.0,32.0565,32.0791,32.0264,32.0715,1100.0
2011-11-30 09:55:00,42.66,42.71,42.65,42.65,1000.0,32.0791,32.1167,32.0715,32.0715,1000.0
2011-11-30 10:00:00,42.71,42.79,42.71,42.73,7300.0,32.1167,32.1768,32.1167,32.1317,7300.0
2011-11-30 10:05:00,42.69,42.71,42.62,42.65,2100.0,32.1016,32.1167,32.049,32.0715,2100.0
2011-11-30 10:10:00,42.6,42.63,42.6,42.63,400.0,32.0339,32.0565,32.0339,32.0565,400.0
2011-11-30 10:15:00,42.61,42.64,42.6,42.64,500.0,32.0415,32.064,32.0339,32.064,500.0
2011-11-30 10:20:00,42.66,42.72,42.61,42.68,19500.0,32.0791,32.1242,32.0415,32.0941,19500.0
2011-11-30 10:25:00,42.73,42.76,42.68,42.75,9100.0,32.1317,32.1543,32.0941,32.1467,9100.0
2011-11-30 10:30:00,42.75,42.79,42.75,42.75,1500.0,32.1467,32.1768,32.1467,32.1467,1500.0
2011-11-30 10:35:00,42.76,42.85,42.76,42.85,2000.0,32.1543,32.2219,32.1543,32.2219,2000.0
2011-11-30 10:40:00,42.88,42.89,42.83,42.89,4100.0,32.2445,32.252,32.2069,32.252,4100.0
2011-11-30 10:45:00,42.86,42.87,42.82,42.84,6700.0,32.2295,32.237,32.1994,32.2144,6700.0
2011-11-30 10:50:00,42.87,42.87,42.87,42.87,400.0,32.237,32.237,32.237,32.237,400.0
2011-11-30 10:55:00,42.86,42.87,42.86,42.86,700.0,32.2295,32.237,32.2295,32.2295,700.0
2011-11-30 11:00:00,42.85,42.85,42.82,42.82,2000.0,32.2219,32.2219,32.1994,32.1994,2000.0
2011-11-30 11:05:00,42.81,42.85,42.8,42.8,5800.0,32.1919,32.2219,32.1843,32.1843,5800.0
2011-11-30 11:10:00,42.8,42.8,42.78,42.78,2500.0,32.1843,32.1843,32.1693,32.1693,2500.0
2011-11-30 11:15:00,42.8,42.82,42.79,42.79,2200.0,32.1843,32.1994,32.1768,32.1768,2200.0
2011-11-30 11:20:00,42.79,42.8,42.77,42.78,5300.0,32.1768,32.1843,32.1618,32.1693,5300.0
2011-11-30 11:25:00,42.74,42.74,42.72,42.72,1100.0,32.1392,32.1392,32.1242,32.1242,1100.0
2011-11-30 11:30:00,42.72,42.72,42.72,42.72,0.0,32.1242,32.1242,32.1242,32.1242,0.0
2011-11-30 11:35:00,42.74,42.74,42.74,42.74,100.0,32.1392,32.1392,32.1392,32.1392,100.0
2011-11-30 11:40:00,42.78,42.78,42.78,42.78,100.0,32.1693,32.1693,32.1693,32.1693,100.0
2011-11-30 11:45:00,42.8,42.82,42.8,42.81,2800.0,32.1843,32.1994,32.1843,32.1919,2800.0
2011-11-30 11:50:00,42.83,42.83,42.72,42.77,1700.0,32.2069,32.2069,32.1242,32.1618,1700.0
2011-11-30 11:55:00,42.78,42.78,42.78,42.78,100.0,32.1693,32.1693,32.1693,32.1693,100.0
2011-11-30 12:00:00,42.69,42.69,42.69,42.69,100.0,32.1016,32.1016,32.1016,32.1016,100.0
2011-11-30 12:05:00,42.68,42.68,42.68,42.68,100.0,32.0941,32.0941,32.0941,32.0941,100.0
2011-11-30 12:10:00,42.67,42.73,42.67,42.73,200.0,32.0866,32.1317,32.0866,32.1317,200.0
2011-11-30 12:15:00,42.7,42.7,42.7,42.7,100.0,32.1091,32.1091,32.1091,32.1091,100.0
2011-11-30 12:20:00,42.74,42.74,42.74,42.74,200.0,32.1392,32.1392,32.1392,32.1392,200.0
2011-11-30 12:25:00,42.77,42.78,42.77,42.78,300.0,32.1618,32.1693,32.1618,32.1693,300.0
2011-11-30 12:30:00,42.75,42.79,42.75,42.75,1400.0,32.1467,32.1768,32.1467,32.1467,1400.0
2011-11-30 12:35:00,42.76,42.76,42.75,42.76,18600.0,32.1543,32.1543,32.1467,32.1543,18600.0
2011-11-30 12:40:00,42.76,42.76,42.72,42.75,3200.0,32.1543,32.1543,32.1242,32.1467,3200.0
2011-11-30 12:45:00,42.75,42.76,42.73,42.75,1700.0,32.1467,32.1543,32.1317,32.1467,1700.0
2011-11-30 12:50:00,42.78,42.79,42.76,42.76,23200.0,32.1693,32.1768,32.1543,32.1543,23200.0
2011-11-30 12:55:00,42.78,42.8,42.77,42.78,2400.0,32.1693,32.1843,32.1618,32.1693,2400.0
2011-11-30 13:00:00,42.77,42.82,42.77,42.8,600.0,32.1618,32.1994,32.1618,32.1843,600.0
2011-11-30 13:05:00,42.8,42.8,42.77,42.79,1000.0,32.1843,32.1843,32.1618,32.1768,1000.0
2011-11-30 13:10:00,42.81,42.81,42.78,42.78,1800.0,32.1919,32.1919,32.1693,32.1693,1800.0
2011-11-30 13:15:00,42.76,42.78,42.75,42.76,800.0,32.1543,32.1693,32.1467,32.1543,800.0
2011-11-30 13:20:00,42.75,42.76,42.74,42.74,4000.0,32.1467,32.1543,32.1392,32.1392,4000.0
2011-11-30 13:25:00,42.75,42.75,42.72,42.72,1300.0,32.1467,32.1467,32.1242,32.1242,1300.0
2011-11-30 13:30:00,42.73,42.74,42.73,42.74,600.0,32.1317,32.1392,32.1317,32.1392,600.0
2011-11-30 13:35:00,42.75,42.77,42.74,42.75,1900.0,32.1467,32.1618,32.1392,32.1467,1900.0
2011-11-30 13:40:00,42.75,42.75,42.72,42.72,2200.0,32.1467,32.1467,32.1242,32.1242,2200.0
2011-11-30 13:45:00,42.73,42.77,42.71,42.73,5800.0,32.1317,32.1618,32.1167,32.1317,5800.0
2011-11-30 13:50:00,42.74,42.74,42.68,42.69,2300.0,32.1392,32.1392,32.0941,32.1016,2300.0
2011-11-30 13:55:00,42.69,42.72,42.68,42.69,7400.0,32.1016,32.1242,32.0941,32.1016,7400.0
2011-11-30 14:00:00,42.7,42.72,42.68,42.72,6400.0,32.1091,32.1242,32.0941,32.1242,6400.0
2011-11-30 14:05:00,42.72,42.74,42.7,42.71,700.0,32.1242,32.1392,32.1091,32.1167,700.0
2011-11-30 14:10:00,42.69,42.7,42.66,42.68,900.0,32.1016,32.1091,32.0791,32.0941,900.0
2011-11-30 14:15:00,42.71,42.72,42.71,42.72,600.0,32.1167,32.1242,32.1167,32.1242,600.0
2011-11-30 14:20:00,42.72,42.73,42.71,42.72,2100.0,32.1242,32.1317,32.1167,32.1242,2100.0
2011-11-30 14:25:00,42.74,42.78,42.73,42.73,2400.0,32.1392,32.1693,32.1317,32.1317,2400.0
2011-11-30 14:30:00,42.73,42.78,42.73,42.76,3400.0,32.1317,32.1693,32.1317,32.1543,3400.0
2011-11-30 14:35:00,42.76,42.8,42.75,42.75,4500.0,32.1543,32.1843,32.1467,32.1467,4500.0
2011-11-30 14:40:00,42.76,42.78,42.74,42.78,1200.0,32.1543,32.1693,32.1392,32.1693,1200.0
2011-11-30 14:45:00,42.78,42.78,42.66,42.66,7100.0,32.1693,32.1693,32.0791,32.0791,7100.0
2011-11-30 14:50:00,42.68,42.73,42.67,42.73,2500.0,32.0941,32.1317,32.0866,32.1317,2500.0
2011-11-30 14:55:00,42.71,42.74,42.68,42.73,1900.0,32.1167,32.1392,32.0941,32.1317,1900.0
2011-11-30 15:00:00,42.74,42.76,42.71,42.73,3200.0,32.1392,32.1543,32.1167,32.1317,3200.0
2011-11-30 15:05:00,42.73,42.76,42.63,42.74,50000.0,32.1317,32.1543,32.0565,32.1392,50000.0
2011-11-30 15:10:00,42.79,42.83,42.79,42.8,13000.0,32.1768,32.2069,32.1768,32.1843,13000.0
2011-11-30 15:15:00,42.82,42.83,42.81,42.83,3900.0,32.1994,32.2069,32.1919,32.2069,3900.0
2011-11-30 15:20:00,42.84,42.85,42.79,42.79,5500.0,32.2144,32.2219,32.1768,32.1768,5500.0
2011-11-30 15:25:00,42.79,42.82,42.77,42.78,20000.0,32.1768,32.1994,32.1618,32.1693,20000.0
2011-11-30 15:30:00,42.82,42.87,42.82,42.85,700.0,32.1994,32.237,32.1994,32.2219,700.0
2011-11-30 15:35:00,42.85,42.89,42.85,42.89,36500.0,32.2219,32.252,32.2219,32.252,36500.0
2011-11-30 15:40:00,42.88,42.98,42.84,42.98,16300.0,32.2445,32.3197,32.2144,32.3197,16300.0
2011-11-30 15:45:00,42.96,42.96,42.92,42.95,2100.0,32.3046,32.3046,32.2746,32.2971,2100.0
2011-11-30 15:50:00,42.97,43.05,42.96,43.03,13900.0,32.3122,32.3723,32.3046,32.3573,13900.0
2011-11-30 15:55:00,43.07,43.1,43.01,43.05,12300.0,32.3874,32.4099,32.3422,32.3723,12300.0
2011-12-01 09:30:00,42.95,42.95,42.78,42.88,4500.0,32.2971,32.2971,32.1693,32.2445,4500.0
2011-12-01 09:35:00,42.9,42.93,42.85,42.87,12000.0,32.2595,32.2821,32.2219,32.237,12000.0
2011-12-01 09:40:00,42.91,42.94,42.91,42.94,700.0,32.267,32.2896,32.267,32.2896,700.0
2011-12-01 09:45:00,42.96,43.07,42.94,43.07,37800.0,32.3046,32.3874,32.2896,32.3874,37800.0
2011-12-01 09:50:00,43.08,43.12,43.08,43.12,11200.0,32.3949,32.425,32.3949,32.425,11200.0
2011-12-01 09:55:00,43.11,43.13,43.09,43.13,1900.0,32.4174,32.4325,32.4024,32.4325,1900.0
2011-12-01 10:00:00,43.16,43.18,43.1,43.14,2000.0,32.455,32.4701,32.4099,32.44,2000.0
2011-12-01 10:05:00,43.23,43.23,43.19,43.2,500.0,32.5077,32.5077,32.4776,32.4851,500.0
2011-12-01 10:10:00,43.18,43.18,43.11,43.11,200.0,32.4701,32.4701,32.4174,32.4174,200.0
2011-12-01 10:15:00,43.11,43.11,43.11,43.11,300.0,32.4174,32.4174,32.4174,32.4174,300.0
2011-12-01 10:20:00,43.09,43.13,43.07,43.07,5600.0,32.4024,32.4325,32.3874,32.3874,5600.0
2011-12-01 10:25:00,43.11,43.18,43.11,43.18,19600.0,32.4174,32.4701,32.4174,32.4701,19600.0
2011-12-01 10:30:00,43.11,43.12,43.1,43.11,54200.0,32.4174,32.425,32.4099,32.4174,54200.0
2011-12-01 10:35:00,43.11,43.11,43.01,43.04,24400.0,32.4174,32.4174,32.3422,32.3648,24400.0
2011-12-01 10:40:00,42.99,43.05,42.96,42.96,240400.0,32.3272,32.3723,32.3046,32.3046,240400.0
2011-12-01 10:45:00,42.96,42.96,42.94,42.94,300.0,32.3046,32.3046,32.2896,32.2896,300.0
2011-12-01 10:50:00,42.95,42.97,42.95,42.96,4700.0,32.2971,32.3122,32.2971,32.3046,4700.0
2011-12-01 10:55:00,42.92,42.92,42.89,42.89,4200.0,32.2746,32.2746,32.252,32.252,4200.0
2011-12-01 11:00:00,42.89,42.89,42.89,42.89,0.0,32.252,32.252,32.252,32.252,0.0
2011-12-01 11:05:00,42.99,42.99,42.93,42.93,7500.0,32.3272,32.3272,32.2821,32.2821,7500.0
2011-12-01 11:10:00,42.8,42.81,42.8,42.81,200.0,32.1843,32.1919,32.1843,32.1919,200.0
2011-12-01 11:15:00,42.81,42.81,42.79,42.79,200.0,32.1919,32.1919,32.1768,32.1768,200.0
2011-12-01 11:20:00,42.79,42.79,42.79,42.79,0.0,32.1768,32.1768,32.1768,32.1768,0.0
2011-12-01 11:25:00,42.8,42.81,42.8,42.81,1200.0,32.1843,32.1919,32.1843,32.1919,1200.0
2011-12-01 11:30:00,42.81,42.81,42.81,42.81,200.0,32.1919,32.1919,32.1919,32.1919,200.0
2011-12-01 11:35:00,42.77,42.77,42.77,42.77,100.0,32.1618,32.1618,32.1618,32.1618,100.0
2011-12-01 11:40:00,42.82,42.83,42.82,42.83,200.0,32.1994,32.2069,32.1994,32.2069,200.0
2011-12-01 11:45:00,42.83,42.83,42.83,42.83,0.0,32.2069,32.2069,32.2069,32.2069,0.0
2011-12-01 11:50:00,42.88,42.9,42.87,42.87,800.0,32.2445,32.2595,32.237,32.237,800.0
2011-12-01 11:55:00,42.88,42.88,42.85,42.85,300.0,32.2445,32.2445,32.2219,32.2219,300.0
2011-12-01 12:00:00,42.88,42.88,42.86,42.88,16800.0,32.2445,32.2445,32.2295,32.2445,16800.0
2011-12-01 12:05:00,42.9,42.91,42.88,42.91,3100.0,32.2595,32.267,32.2445,32.267,3100.0
2011-12-01 12:10:00,42.84,42.84,42.84,42.84,100.0,32.2144,32.2144,32.2144,32.2144,100.0
2011-12-01 12:15:00,42.84,42.84,42.84,42.84,0.0,32.2144,32.2144,32.2144,32.2144,0.0
2011-12-01 12:20:00,42.86,42.86,42.86,42.86,100.0,32.2295,32.2295,32.2295,32.2295,100.0
2011-12-01 12:25:00,42.92,42.93,42.88,42.88,15000.0,32.2746,32.2821,32.2445,32.2445,15000.0
2011-12-01 12:30:00,42.88,42.88,42.88,42.88,0.0,32.2445,32.2445,32.2445,32.2445,0.0
2011-12-01 12:35:00,42.88,42.88,42.88,42.88,0.0,32.2445,32.2445,32.2445,32.2445,0.0
2011-12-01 12:40:00,42.83,42.83,42.83,42.83,100.0,32.2069,32.2069,32.2069,32.2069,100.0
2011-12-01 12:45:00,42.86,42.86,42.86,42.86,100.0,32.2295,32.2295,32.2295,32.2295,100.0
2011-12-01 12:50:00,42.87,42.88,42.86,42.86,1100.0,32.237,32.2445,32.2295,32.2295,1100.0
2011-12-01 12:55:00,42.87,42.87,42.78,42.78,1300.0,32.237,32.237,32.1693,32.1693,1300.0
2011-12-01 13:00:00,42.82,42.84,42.82,42.84,10400.0,32.1994,32.2144,32.1994,32.2144,10400.0
2011-12-01 13:05:00,42.83,42.84,42.8,42.8,1500.0,32.2069,32.2144,32.1843,32.1843,1500.0
2011-12-01 13:10:00,42.83,42.84,42.83,42.84,700.0,32.2069,32.2144,32.2069,32.2144,700.0
2011-12-01 13:15:00,42.84,42.84,42.84,42.84,0.0,32.2144,32.2144,32.2144,32.2144,0.0
2011-12-01 13:20:00,42.91,42.91,42.91,42.91,600.0,32.267,32.267,32.267,32.267,600.0
2011-12-01 13:25:00,42.92,42.94,42.92,42.94,3500.0,32.2746,32.2896,32.2746,32.2896,3500.0
2011-12-01 13:30:00,42.94,42.96,42.94,42.95,1500.0,32.2896,32.3046,32.2896,32.2971,1500.0
2011-12-01 13:35:00,42.95,42.95,42.94,42.95,1100.0,32.2971,32.2971,32.2896,32.2971,1100.0
2011-12-01 13:40:00,42.95,43.01,42.95,43.0,18500.0,32.2971,32.3422,32.2971,32.3347,18500.0
2011-12-01 13:45:00,43.0,43.0,43.0,43.0,1300.0,32.3347,32.3347,32.3347,32.3347,1300.0
2011-12-01 13:50:00,43.04,43.04,43.01,43.01,17800.0,32.3648,32.3648,32.3422,32.3422,17800.0
2011-12-01 13:55:00,43.02,43.07,43.02,43.07,9300.0,32.3498,32.3874,32.3498,32.3874,9300.0
2011-12-01 14:00:00,43.03,43.03,43.0,43.03,1600.0,32.3573,32.3573,32.3347,32.3573,1600.0
2011-12-01 14:05:00,43.02,43.03,42.99,42.99,12600.0,32.3498,32.3573,32.3272,32.3272,12600.0
2011-12-01 14:10:00,42.99,42.99,42.99,42.99,100.0,32.3272,32.3272,32.3272,32.3272,100.0
2011-12-01 14:15:00,42.95,42.96,42.95,42.96,200.0,32.2971,32.3046,32.2971,32.3046,200.0
2011-12-01 14:20:00,42.99,42.99,42.99,42.99,500.0,32.3272,32.3272,32.3272,32.3272,500.0
2011-12-01 14:25:00,43.0,43.0,42.98,43.0,400.0,32.3347,32.3347,32.3197,32.3347,400.0
2011-12-01 14:30:00,43.0,43.0,42.97,42.98,1900.0,32.3347,32.3347,32.3122,32.3197,1900.0
2011-12-01 14:35:00,42.98,43.0,42.98,43.0,1600.0,32.3197,32.3347,32.3197,32.3347,1600.0
2011-12-01 14:40:00,42.98,43.0,42.95,42.97,11300.0,32.3197,32.3347,32.2971,32.3122,11300.0
2011-12-01 14:45:00,42.97,43.01,42.97,43.01,1600.0,32.3122,32.3422,32.3122,32.3422,1600.0
2011-12-01 14:50:00,43.01,43.01,42.98,43.0,1300.0,32.3422,32.3422,32.3197,32.3347,1300.0
2011-12-01 14:55:00,42.99,42.99,42.94,42.94,3100.0,32.3272,32.3272,32.2896,32.2896,3100.0
2011-12-01 15:00:00,42.94,43.0,42.92,42.98,14800.0,32.2896,32.3347,32.2746,32.3197,14800.0
2011-12-01 15:05:00,42.98,42.98,42.9,42.92,1200.0,32.3197,32.3197,32.2595,32.2746,1200.0
2011-12-01 15:10:00,42.93,42.98,42.93,42.97,32700.0,32.2821,32.3197,32.2821,32.3122,32700.0
2011-12-01 15:15:00,42.96,42.96,42.96,42.96,1000.0,32.3046,32.3046,32.3046,32.3046,1000.0
2011-12-01 15:20:00,42.97,42.99,42.94,42.97,6100.0,32.3122,32.3272,32.2896,32.3122,6100.0
2011-12-01 15:25:00,42.98,43.07,42.98,43.07,56700.0,32.3197,32.3874,32.3197,32.3874,56700.0
2011-12-01 15:30:00,43.07,43.07,43.02,43.04,1900.0,32.3874,32.3874,32.3498,32.3648,1900.0
2011-12-01 15:35:00,43.04,43.04,43.0,43.0,1200.0,32.3648,32.3648,32.3347,32.3347,1200.0
2011-12-01 15:40:00,42.99,43.0,42.93,42.93,4400.0,32.3272,32.3347,32.2821,32.2821,4400.0
2011-12-01 15:45:00,42.92,42.95,42.87,42.93,5500.0,32.2746,32.2971,32.237,32.2821,5500.0
2011-12-01 15:50:00,42.91,42.95,42.9,42.9,3500.0,32.267,32.2971,32.2595,32.2595,3500.0
2011-12-01 15:55:00,42.9,42.94,42.88,42.94,1900.0,32.2595,32.2896,32.2445,32.2896,1900.0
2011-12-02 09:30:00,43.42,43.42,43.32,43.37,63900.0,32.6506,32.6506,32.5754,32.613,63900.0
2011-12-02 09:35:00,43.37,43.37,43.37,43.37,1300.0,32.613,32.613,32.613,32.613,1300.0
2011-12-02 09:40:00,43.26,43.26,43.25,43.25,500.0,32.5302,32.5302,32.5227,32.5227,500.0
2011-12-02 09:45:00,43.24,43.3,43.24,43.28,3300.0,32.5152,32.5603,32.5152,32.5453,3300.0
2011-12-02 09:50:00,43.25,43.29,43.25,43.29,2200.0,32.5227,32.5528,32.5227,32.5528,2200.0
2011-12-02 09:55:00,43.31,43.34,43.31,43.34,6200.0,32.5678,32.5904,32.5678,32.5904,6200.0
2011-12-02 10:00:00,43.39,43.41,43.39,43.41,700.0,32.628,32.643,32.628,32.643,700.0
2011-12-02 10:05:00,43.38,43.38,43.35,43.35,1000.0,32.6205,32.6205,32.5979,32.5979,1000.0
2011-12-02 10:10:00,43.37,43.38,43.37,43.38,8100.0,32.613,32.6205,32.613,32.6205,8100.0
2011-12-02 10:15:00,43.38,43.38,43.38,43.38,0.0,32.6205,32.6205,32.6205,32.6205,0.0
2011-12-02 10:20:00,43.45,43.45,43.45,43.45,100.0,32.6731,32.6731,32.6731,32.6731,100.0
2011-12-02 10:25:00,43.42,43.42,43.41,43.41,600.0,32.6506,32.6506,32.643,32.643,600.0
2011-12-02 10:30:00,43.43,43.43,43.39,43.4,5700.0,32.6581,32.6581,32.628,32.6355,5700.0
2011-12-02 10:35:00,43.39,43.39,43.37,43.37,8700.0,32.628,32.628,32.613,32.613,8700.0
2011-12-02 10:40:00,43.36,43.4,43.36,43.36,1600.0,32.6054,32.6355,32.6054,32.6054,1600.0
2011-12-02 10:45:00,43.33,43.33,43.33,43.33,10100.0,32.5829,32.5829,32.5829,32.5829,10100.0
2011-12-02 10:50:00,43.33,43.34,43.3,43.34,2100.0,32.5829,32.5904,32.5603,32.5904,2100.0
2011-12-02 10:55:00,43.36,43.38,43.33,43.33,10400.0,32.6054,32.6205,32.5829,32.5829,10400.0
2011-12-02 11:00:00,43.34,43.34,43.2,43.2,26600.0,32.5904,32.5904,32.4851,32.4851,26600.0
2011-12-02 11:05:00,43.14,43.14,43.14,43.14,200.0,32.44,32.44,32.44,32.44,200.0
2011-12-02 11:10:00,43.14,43.16,43.14,43.14,28300.0,32.44,32.455,32.44,32.44,28300.0
2011-12-02 11:15:00,43.14,43.16,43.08,43.16,2600.0,32.44,32.455,32.3949,32.455,2600.0
2011-12-02 11:20:00,43.15,43.19,43.15,43.19,23200.0,32.4475,32.4776,32.4475,32.4776,23200.0
2011-12-02 11:25:00,43.19,43.19,43.19,43.19,0.0,32.4776,32.4776,32.4776,32.4776,0.0
2011-12-02 11:30:00,43.18,43.21,43.18,43.21,900.0,32.4701,32.4926,32.4701,32.4926,900.0
2011-12-02 11:35:00,43.14,43.14,43.14,43.14,1000.0,32.44,32.44,32.44,32.44,1000.0
2011-12-02 11:40:00,43.18,43.21,43.07,43.07,1700.0,32.4701,32.4926,32.3874,32.3874,1700.0
2011-12-02 11:45:00,43.09,43.09,43.03,43.03,5000.0,32.4024,32.4024,32.3573,32.3573,5000.0
2011-12-02 11:50:00,42.98,43.05,42.98,43.05,400.0,32.3197,32.3723,32.3197,32.3723,400.0
2011-12-02 11:55:00,43.07,43.07,43.04,43.04,20400.0,32.3874,32.3874,32.3648,32.3648,20400.0
2011-12-02 12:00:00,42.99,42.99,42.99,42.99,100.0,32.3272,32.3272,32.3272,32.3272,100.0
2011-12-02 12:05:00,42.99,42.99,42.99,42.99,0.0,32.3272,32.3272,32.3272,32.3272,0.0
2011-12-02 12:10:00,43.03,43.03,43.03,43.03,100.0,32.3573,32.3573,32.3573,32.3573,100.0
2011-12-02 12:15:00,42.98,42.98,42.98,42.98,100.0,32.3197,32.3197,32.3197,32.3197,100.0
2011-12-02 12:20:00,43.06,43.06,43.06,43.06,200.0,32.3798,32.3798,32.3798,32.3798,200.0
2011-12-02 12:25:00,43.09,43.09,43.09,43.09,200.0,32.4024,32.4024,32.4024,32.4024,200.0
2011-12-02 12:30:00,43.06,43.09,43.06,43.09,1900.0,32.3798,32.4024,32.3798,32.4024,1900.0
2011-12-02 12:35:00,43.09,43.1,43.09,43.09,1800.0,32.4024,32.4099,32.4024,32.4024,1800.0
2011-12-02 12:40:00,43.07,43.07,43.06,43.06,700.0,32.3874,32.3874,32.3798,32.3798,700.0
2011-12-02 12:45:00,43.05,43.1,43.03,43.1,800.0,32.3723,32.4099,32.3573,32.4099,800.0
2011-12-02 12:50:00,43.1,43.11,43.1,43.11,200.0,32.4099,32.4174,32.4099,32.4174,200.0
2011-12-02 12:55:00,43.12,43.12,43.11,43.11,300.0,32.425,32.425,32.4174,32.4174,300.0
2011-12-02 13:00:00,43.11,43.11,43.11,43.11,0.0,32.4174,32.4174,32.4174,32.4174,0.0
2011-12-02 13:05:00,43.11,43.11,43.11,43.11,200.0,32.4174,32.4174,32.4174,32.4174,200.0
2011-12-02 13:10:00,43.11,43.11,43.11,43.11,0.0,32.4174,32.4174,32.4174,32.4174,0.0
2011-12-02 13:15:00,43.02,43.02,43.02,43.02,100.0,32.3498,32.3498,32.3498,32.3498,100.0
2011-12-02 13:20:00,43.09,43.09,43.09,43.09,1300.0,32.4024,32.4024,32.4024,32.4024,1300.0
2011-12-02 13:25:00,43.09,43.09,43.09,43.09,0.0,32.4024,32.4024,32.4024,32.4024,0.0
2011-12-02 13:30:00,43.01,43.01,43.01,43.01,200.0,32.3422,32.3422,32.3422,32.3422,200.0
2011-12-02 13:35:00,43.03,43.03,43.01,43.01,1200.0,32.3573,32.3573,32.3422,32.3422,1200.0
2011-12-02 13:40:00,43.05,43.07,43.03,43.06,26400.0,32.3723,32.3874,32.3573,32.3798,26400.0
2011-12-02 13:45:00,43.06,43.12,43.06,43.12,1000.0,32.3798,32.425,32.3798,32.425,1000.0
2011-12-02 13:50:00,43.12,43.12,43.12,43.12,0.0,32.425,32.425,32.425,32.425,0.0
2011-12-02 13:55:00,43.12,43.12,43.12,43.12,0.0,32.425,32.425,32.425,32.425,0.0
2011-12-02 14:00:00,43.1,43.1,43.1,43.1,600.0,32.4099,32.4099,32.4099,32.4099,600.0
2011-12-02 14:05:00,42.96,43.0,42.96,43.0,5100.0,32.3046,32.3347,32.3046,32.3347,5100.0
2011-12-02 14:10:00,43.04,43.04,43.04,43.04,100.0,32.3648,32.3648,32.3648,32.3648,100.0
2011-12-02 14:15:00,43.06,43.06,43.03,43.03,300.0,32.3798,32.3798,32.3573,32.3573,300.0
2011-12-02 14:20:00,43.04,43.04,43.04,43.04,300.0,32.3648,32.3648,32.3648,32.3648,300.0
2011-12-02 14:25:00,43.04,43.04,43.04,43.04,0.0,32.3648,32.3648,32.3648,32.3648,0.0
2011-12-02 14:30:00,43.05,43.05,43.03,43.03,1800.0,32.3723,32.3723,32.3573,32.3573,1800.0
2011-12-02 14:35:00,42.99,43.01,42.97,43.01,4400.0,32.3272,32.3422,32.3122,32.3422,4400.0
2011-12-02 14:40:00,43.0,43.03,42.99,43.01,24200.0,32.3347,32.3573,32.3272,32.3422,24200.0
2011-12-02 14:45:00,43.05,43.06,43.03,43.03,1700.0,32.3723,32.3798,32.3573,32.3573,1700.0
2011-12-02 14:50:00,43.04,43.05,43.02,43.03,12400.0,32.3648,32.3723,32.3498,32.3573,12400.0
2011-12-02 14:55:00,43.03,43.04,42.96,42.98,3300.0,32.3573,32.3648,32.3046,32.3197,3300.0
2011-12-02 15:00:00,42.94,42.99,42.94,42.99,300.0,32.2896,32.3272,32.2896,32.3272,300.0
2011-12-02 15:05:00,43.02,43.02,43.0,43.01,6100.0,32.3498,32.3498,32.3347,32.3422,6100.0
2011-12-02 15:10:00,42.96,43.01,42.96,42.97,11200.0,32.3046,32.3422,32.3046,32.3122,11200.0
2011-12-02 15:15:00,43.05,43.06,43.04,43.04,500.0,32.3723,32.3798,32.3648,32.3648,500.0
2011-12-02 15:20:00,43.01,43.02,43.0,43.02,7100.0,32.3422,32.3498,32.3347,32.3498,7100.0
2011-12-02 15:25:00,43.0,43.02,42.97,43.01,900.0,32.3347,32.3498,32.3122,32.3422,900.0
2011-12-02 15:30:00,42.98,43.02,42.97,42.98,4100.0,32.3197,32.3498,32.3122,32.3197,4100.0
2011-12-02 15:35:00,42.99,43.04,42.98,43.03,1800.0,32.3272,32.3648,32.3197,32.3573,1800.0
2011-12-02 15:40:00,43.03,43.03,42.97,42.97,2400.0,32.3573,32.3573,32.3122,32.3122,2400.0
2011-12-02 15:45:00,42.95,42.96,42.84,42.9,23700.0,32.2971,32.3046,32.2144,32.2595,23700.0
2011-12-02 15:50:00,42.9,42.94,42.85,42.93,1000.0,32.2595,32.2896,32.2219,32.2821,1000.0
2011-12-02 15:55:00,42.92,42.97,42.92,42.92,7700.0,32.2746,32.3122,32.2746,32.2746,7700.0
2011-12-05 09:30:00,43.65,43.7,43.52,43.53,24400.0,32.8235,32.8611,32.7258,32.7333,24400.0
2011-12-05 09:35:00,43.58,43.58,43.57,43.57,400.0,32.7709,32.7709,32.7633,32.7633,400.0
2011-12-05 09:40:00,43.48,43.51,43.46,43.49,2200.0,32.6957,32.7182,32.6806,32.7032,2200.0
2011-12-05 09:45:00,43.49,43.5,43.47,43.5,6300.0,32.7032,32.7107,32.6882,32.7107,6300.0
2011-12-05 09:50:00,43.51,43.57,43.51,43.55,9300.0,32.7182,32.7633,32.7182,32.7483,9300.0
2011-12-05 09:55:00,43.58,43.59,43.55,43.55,1100.0,32.7709,32.7784,32.7483,32.7483,1100.0
2011-12-05 10:00:00,43.53,43.57,43.5,43.57,1900.0,32.7333,32.7633,32.7107,32.7633,1900.0
2011-12-05 10:05:00,43.57,43.57,43.57,43.57,0.0,32.7633,32.7633,32.7633,32.7633,0.0
2011-12-05 10:10:00,43.53,43.63,43.53,43.63,500.0,32.7333,32.8085,32.7333,32.8085,500.0
2011-12-05 10:15:00,43.63,43.63,43.63,43.63,0.0,32.8085,32.8085,32.8085,32.8085,0.0
2011-12-05 10:20:00,43.63,43.63,43.63,43.63,0.0,32.8085,32.8085,32.8085,32.8085,0.0
2011-12-05 10:25:00,43.61,43.64,43.61,43.64,300.0,32.7934,32.816,32.7934,32.816,300.0
2011-12-05 10:30:00,43.68,43.68,43.68,43.68,1700.0,32.8461,32.8461,32.8461,32.8461,1700.0
2011-12-05 10:35:00,43.68,43.68,43.68,43.68,200.0,32.8461,32.8461,32.8461,32.8461,200.0
2011-12-05 10:40:00,43.68,43.68,43.68,43.68,0.0,32.8461,32.8461,32.8461,32.8461,0.0
2011-12-05 10:45:00,43.67,43.68,43.62,43.62,1500.0,32.8385,32.8461,32.8009,32.8009,1500.0
2011-12-05 10:50:00,43.62,43.62,43.62,43.62,0.0,32.8009,32.8009,32.8009,32.8009,0.0
2011-12-05 10:55:00,43.57,43.63,43.57,43.62,3600.0,32.7633,32.8085,32.7633,32.8009,3600.0
2011-12-05 11:00:00,43.62,43.62,43.62,43.62,0.0,32.8009,32.8009,32.8009,32.8009,0.0
2011-12-05 11:05:00,43.61,43.64,43.61,43.62,13400.0,32.7934,32.816,32.7934,32.8009,13400.0
2011-12-05 11:10:00,43.62,43.62,43.58,43.6,800.0,32.8009,32.8009,32.7709,32.7859,800.0
2011-12-05 11:15:00,43.65,43.67,43.65,43.67,600.0,32.8235,32.8385,32.8235,32.8385,600.0
2011-12-05 11:20:00,43.6,43.6,43.59,43.59,400.0,32.7859,32.7859,32.7784,32.7784,400.0
2011-12-05 11:25:00,43.6,43.6,43.6,43.6,100.0,32.7859,32.7859,32.7859,32.7859,100.0
2011-12-05 11:30:00,43.6,43.6,43.6,43.6,0.0,32.7859,32.7859,32.7859,32.7859,0.0
2011-12-05 11:35:00,43.55,43.6,43.55,43.58,2000.0,32.7483,32.7859,32.7483,32.7709,2000.0
2011-12-05 11:40:00,43.6,43.6,43.6,43.6,1700.0,32.7859,32.7859,32.7859,32.7859,1700.0
2011-12-05 11:45:00,43.61,43.61,43.61,43.61,600.0,32.7934,32.7934,32.7934,32.7934,600.0
2011-12-05 11:50:00,43.61,43.63,43.61,43.63,200.0,32.7934,32.8085,32.7934,32.8085,200.0
2011-12-05 11:55:00,43.6,43.61,43.6,43.61,800.0,32.7859,32.7934,32.7859,32.7934,800.0
2011-12-05 12:00:00,43.6,43.6,43.59,43.6,1600.0,32.7859,32.7859,32.7784,32.7859,1600.0
2011-12-05 12:05:00,43.59,43.66,43.59,43.64,4400.0,32.7784,32.831,32.7784,32.816,4400.0
2011-12-05 12:10:00,43.66,43.66,43.65,43.65,2600.0,32.831,32.831,32.8235,32.8235,2600.0
2011-12-05 12:15:00,43.63,43.63,43.63,43.63,13900.0,32.8085,32.8085,32.8085,32.8085,13900.0
2011-12-05 12:20:00,43.61,43.61,43.56,43.58,112400.0,32.7934,32.7934,32.7558,32.7709,112400.0
2011-12-05 12:25:00,43.56,43.56,43.55,43.55,16900.0,32.7558,32.7558,32.7483,32.7483,16900.0
2011-12-05 12:30:00,43.56,43.66,43.55,43.66,10000.0,32.7558,32.831,32.7483,32.831,10000.0
2011-12-05 12:35:00,43.64,43.64,43.62,43.62,500.0,32.816,32.816,32.8009,32.8009,500.0
2011-12-05 12:40:00,43.61,43.62,43.61,43.62,200.0,32.7934,32.8009,32.7934,32.8009,200.0
2011-12-05 12:45:00,43.64,43.65,43.6,43.6,400.0,32.816,32.8235,32.7859,32.7859,400.0
2011-12-05 12:50:00,43.62,43.62,43.62,43.62,200.0,32.8009,32.8009,32.8009,32.8009,200.0
2011-12-05 12:55:00,43.62,43.62,43.62,43.62,0.0,32.8009,32.8009,32.8009,32.8009,0.0
2011-12-05 13:00:00,43.62,43.62,43.62,43.62,0.0,32.8009,32.8009,32.8009,32.8009,0.0
2011-12-05 13:05:00,43.62,43.64,43.59,43.64,6300.0,32.8009,32.816,32.7784,32.816,6300.0
2011-12-05 13:10:00,43.62,43.62,43.62,43.62,1700.0,32.8009,32.8009,32.8009,32.8009,1700.0
2011-12-05 13:15:00,43.6,43.6,43.58,43.58,1100.0,32.7859,32.7859,32.7709,32.7709,1100.0
2011-12-05 13:20:00,43.55,43.55,43.55,43.55,400.0,32.7483,32.7483,32.7483,32.7483,400.0
2011-12-05 13:25:00,43.56,43.56,43.56,43.56,1400.0,32.7558,32.7558,32.7558,32.7558,1400.0
2011-12-05 13:30:00,43.57,43.61,43.57,43.61,1100.0,32.7633,32.7934,32.7633,32.7934,1100.0
2011-12-05 13:35:00,43.61,43.61,43.61,43.61,0.0,32.7934,32.7934,32.7934,32.7934,0.0
2011-12-05 13:40:00,43.56,43.57,43.46,43.46,7900.0,32.7558,32.7633,32.6806,32.6806,7900.0
2011-12-05 13:45:00,43.44,43.44,43.42,43.42,6200.0,32.6656,32.6656,32.6506,32.6506,6200.0
2011-12-05 13:50:00,43.36,43.36,43.29,43.29,3000.0,32.6054,32.6054,32.5528,32.5528,3000.0
2011-12-05 13:55:00,43.35,43.35,43.33,43.35,20900.0,32.5979,32.5979,32.5829,32.5979,20900.0
2011-12-05 14:00:00,43.32,43.32,43.25,43.27,1700.0,32.5754,32.5754,32.5227,32.5378,1700.0
2011-12-05 14:05:00,43.23,43.23,43.23,43.23,300.0,32.5077,32.5077,32.5077,32.5077,300.0
2011-12-05 14:10:00,43.23,43.23,43.23,43.23,0.0,32.5077,32.5077,32.5077,32.5077,0.0
2011-12-05 14:15:00,43.21,43.26,43.18,43.26,10600.0,32.4926,32.5302,32.4701,32.5302,10600.0
2011-12-05 14:20:00,43.26,43.28,43.25,43.25,2100.0,32.5302,32.5453,32.5227,32.5227,2100.0
2011-12-05 14:25:00,43.21,43.25,43.21,43.22,600.0,32.4926,32.5227,32.4926,32.5002,600.0
2011-12-05 14:30:00,43.25,43.26,43.21,43.21,1200.0,32.5227,32.5302,32.4926,32.4926,1200.0
2011-12-05 14:35:00,43.26,43.26,43.26,43.26,9700.0,32.5302,32.5302,32.5302,32.5302,9700.0
2011-12-05 14:40:00,43.28,43.3,43.28,43.3,12200.0,32.5453,32.5603,32.5453,32.5603,12200.0
2011-12-05 14:45:00,43.3,43.31,43.3,43.31,3400.0,32.5603,32.5678,32.5603,32.5678,3400.0
2011-12-05 14:50:00,43.34,43.34,43.29,43.32,1600.0,32.5904,32.5904,32.5528,32.5754,1600.0
2011-12-05 14:55:00,43.31,43.37,43.31,43.37,400.0,32.5678,32.613,32.5678,32.613,400.0
2011-12-05 15:00:00,43.37,43.37,43.32,43.37,4400.0,32.613,32.613,32.5754,32.613,4400.0
2011-12-05 15:05:00,43.37,43.37,43.16,43.2,2600.0,32.613,32.613,32.455,32.4851,2600.0
2011-12-05 15:10:00,43.23,43.24,43.17,43.17,600.0,32.5077,32.5152,32.4626,32.4626,600.0
2011-12-05 15:15:00,43.17,43.17,43.17,43.17,0.0,32.4626,32.4626,32.4626,32.4626,0.0
2011-12-05 15:20:00,43.09,43.16,43.09,43.16,800.0,32.4024,32.455,32.4024,32.455,800.0
2011-12-05 15:25:00,43.15,43.16,43.11,43.16,9500.0,32.4475,32.455,32.4174,32.455,9500.0
2011-12-05 15:30:00,43.15,43.16,43.1,43.16,16200.0,32.4475,32.455,32.4099,32.455,16200.0
2011-12-05 15:35:00,43.1,43.14,43.1,43.14,4900.0,32.4099,32.44,32.4099,32.44,4900.0
2011-12-05 15:40:00,43.16,43.16,43.15,43.16,2700.0,32.455,32.455,32.4475,32.455,2700.0
2011-12-05 15:45:00,43.16,43.22,43.14,43.2,52600.0,32.455,32.5002,32.44,32.4851,52600.0
2011-12-05 15:50:00,43.22,43.26,43.21,43.26,13400.0,32.5002,32.5302,32.4926,32.5302,13400.0
2011-12-05 15:55:00,43.28,43.31,43.23,43.28,22300.0,32.5453,32.5678,32.5077,32.5453,22300.0
2011-12-06 09:30:00,43.27,43.27,43.16,43.18,4000.0,32.5378,32.5378,32.455,32.4701,4000.0
2011-12-06 09:35:00,43.2,43.23,43.17,43.17,11200.0,32.4851,32.5077,32.4626,32.4626,11200.0
2011-12-06 09:40:00,43.19,43.19,43.05,43.05,4800.0,32.4776,32.4776,32.3723,32.3723,4800.0
2011-12-06 09:45:00,43.04,43.05,42.97,43.0,16800.0,32.3648,32.3723,32.3122,32.3347,16800.0
2011-12-06 09:50:00,42.98,43.02,42.97,43.01,14200.0,32.3197,32.3498,32.3122,32.3422,14200.0
2011-12-06 09:55:00,43.03,43.09,43.02,43.04,197800.0,32.3573,32.4024,32.3498,32.3648,197800.0
2011-12-06 10:00:00,43.05,43.13,43.04,43.11,63000.0,32.3723,32.4325,32.3648,32.4174,63000.0
2011-12-06 10:05:00,43.12,43.14,43.08,43.08,24000.0,32.425,32.44,32.3949,32.3949,24000.0
2011-12-06 10:10:00,43.08,43.08,43.02,43.04,11600.0,32.3949,32.3949,32.3498,32.3648,11600.0
2011-12-06 10:15:00,43.12,43.12,43.09,43.09,19000.0,32.425,32.425,32.4024,32.4024,19000.0
2011-12-06 10:20:00,43.08,43.15,43.06,43.13,20200.0,32.3949,32.4475,32.3798,32.4325,20200.0
2011-12-06 10:25:00,43.15,43.15,43.13,43.15,20400.0,32.4475,32.4475,32.4325,32.4475,20400.0
2011-12-06 10:30:00,43.13,43.18,43.13,43.16,59200.0,32.4325,32.4701,32.4325,32.455,59200.0
2011-12-06 10:35:00,43.16,43.17,43.16,43.17,200.0,32.455,32.4626,32.455,32.4626,200.0
2011-12-06 10:40:00,43.14,43.14,43.11,43.11,700.0,32.44,32.44,32.4174,32.4174,700.0
2011-12-06 10:45:00,43.11,43.11,43.11,43.11,0.0,32.4174,32.4174,32.4174,32.4174,0.0
2011-12-06 10:50:00,43.13,43.13,43.07,43.07,3200.0,32.4325,32.4325,32.3874,32.3874,3200.0
2011-12-06 10:55:00,43.07,43.08,43.03,43.04,9600.0,32.3874,32.3949,32.3573,32.3648,9600.0
2011-12-06 11:00:00,43.07,43.09,43.06,43.08,4800.0,32.3874,32.4024,32.3798,32.3949,4800.0
2011-12-06 11:05:00,43.09,43.09,43.03,43.03,3400.0,32.4024,32.4024,32.3573,32.3573,3400.0
2011-12-06 11:10:00,43.01,43.06,43.01,43.06,30200.0,32.3422,32.3798,32.3422,32.3798,30200.0
2011-12-06 11:15:00,43.04,43.04,43.02,43.02,17500.0,32.3648,32.3648,32.3498,32.3498,17500.0
2011-12-06 11:20:00,43.03,43.08,43.02,43.07,59400.0,32.3573,32.3949,32.3498,32.3874,59400.0
2011-12-06 11:25:00,43.07,43.07,43.04,43.05,11100.0,32.3874,32.3874,32.3648,32.3723,11100.0
2011-12-06 11:30:00,43.05,43.07,43.0,43.0,11100.0,32.3723,32.3874,32.3347,32.3347,11100.0
2011-12-06 11:35:00,43.0,43.0,42.95,42.99,7100.0,32.3347,32.3347,32.2971,32.3272,7100.0
2011-12-06 11:40:00,42.99,42.99,42.99,42.99,0.0,32.3272,32.3272,32.3272,32.3272,0.0
2011-12-06 11:45:00,42.98,42.98,42.98,42.98,200.0,32.3197,32.3197,32.3197,32.3197,200.0
2011-12-06 11:50:00,42.98,42.99,42.98,42.99,300.0,32.3197,32.3272,32.3197,32.3272,300.0
2011-12-06 11:55:00,43.1,43.1,43.04,43.09,11500.0,32.4099,32.4099,32.3648,32.4024,11500.0
2011-12-06 12:00:00,43.07,43.08,43.06,43.06,3000.0,32.3874,32.3949,32.3798,32.3798,3000.0
2011-12-06 12:05:00,43.05,43.07,43.05,43.06,1400.0,32.3723,32.3874,32.3723,32.3798,1400.0
2011-12-06 12:10:00,43.07,43.13,43.07,43.11,2400.0,32.3874,32.4325,32.3874,32.4174,2400.0
2011-12-06 12:15:00,43.1,43.1,43.07,43.08,5700.0,32.4099,32.4099,32.3874,32.3949,5700.0
2011-12-06 12:20:00,43.08,43.08,43.04,43.06,3100.0,32.3949,32.3949,32.3648,32.3798,3100.0
2011-12-06 12:25:00,43.04,43.06,43.04,43.05,1300.0,32.3648,32.3798,32.3648,32.3723,1300.0
2011-12-06 12:30:00,43.07,43.07,43.02,43.04,45100.0,32.3874,32.3874,32.3498,32.3648,45100.0
2011-12-06 12:35:00,43.04,43.04,43.04,43.04,0.0,32.3648,32.3648,32.3648,32.3648,0.0
2011-12-06 12:40:00,43.12,43.12,43.1,43.1,400.0,32.425,32.425,32.4099,32.4099,400.0
2011-12-06 12:45:00,43.1,43.1,43.1,43.1,0.0,32.4099,32.4099,32.4099,32.4099,0.0
2011-12-06 12:50:00,43.07,43.1,43.06,43.06,20400.0,32.3874,32.4099,32.3798,32.3798,20400.0
2011-12-06 12:55:00,43.1,43.1,43.1,43.1,100.0,32.4099,32.4099,32.4099,32.4099,100.0
2011-12-06 13:00:00,43.07,43.09,43.06,43.07,11400.0,32.3874,32.4024,32.3798,32.3874,11400.0
2011-12-06 13:05:00,43.04,43.04,43.04,43.04,100.0,32.3648,32.3648,32.3648,32.3648,100.0
2011-12-06 13:10:00,43.05,43.05,43.02,43.02,400.0,32.3723,32.3723,32.3498,32.3498,400.0
2011-12-06 13:15:00,43.11,43.11,43.1,43.11,1500.0,32.4174,32.4174,32.4099,32.4174,1500.0
2011-12-06 13:20:00,43.1,43.13,43.1,43.13,5200.0,32.4099,32.4325,32.4099,32.4325,5200.0
2011-12-06 13:25:00,43.14,43.17,43.14,43.17,400.0,32.44,32.4626,32.44,32.4626,400.0
2011-12-06 13:30:00,43.15,43.17,43.15,43.17,1600.0,32.4475,32.4626,32.4475,32.4626,1600.0
2011-12-06 13:35:00,43.17,43.17,43.17,43.17,600.0,32.4626,32.4626,32.4626,32.4626,600.0
2011-12-06 13:40:00,43.17,43.18,43.11,43.11,18300.0,32.4626,32.4701,32.4174,32.4174,18300.0
2011-12-06 13:45:00,43.11,43.12,43.09,43.1,10600.0,32.4174,32.425,32.4024,32.4099,10600.0
2011-12-06 13:50:00,43.12,43.12,43.09,43.12,11500.0,32.425,32.425,32.4024,32.425,11500.0
2011-12-06 13:55:00,43.13,43.14,43.08,43.11,18500.0,32.4325,32.44,32.3949,32.4174,18500.0
2011-12-06 14:00:00,43.08,43.08,43.04,43.05,10200.0,32.3949,32.3949,32.3648,32.3723,10200.0
2011-12-06 14:05:00,43.05,43.08,43.05,43.06,12700.0,32.3723,32.3949,32.3723,32.3798,12700.0
2011-12-06 14:10:00,43.06,43.08,43.04,43.07,10800.0,32.3798,32.3949,32.3648,32.3874,10800.0
2011-12-06 14:15:00,43.07,43.15,43.07,43.11,18100.0,32.3874,32.4475,32.3874,32.4174,18100.0
2011-12-06 14:20:00,43.1,43.12,43.06,43.07,13100.0,32.4099,32.425,32.3798,32.3874,13100.0
2011-12-06 14:25:00,43.07,43.11,43.06,43.1,11300.0,32.3874,32.4174,32.3798,32.4099,11300.0
2011-12-06 14:30:00,43.13,43.15,43.13,43.15,2200.0,32.4325,32.4475,32.4325,32.4475,2200.0
2011-12-06 14:35:00,43.15,43.15,43.15,43.15,0.0,32.4475,32.4475,32.4475,32.4475,0.0
2011-12-06 14:40:00,43.26,43.3,43.25,43.3,500.0,32.5302,32.5603,32.5227,32.5603,500.0
2011-12-06 14:45:00,43.25,43.3,43.25,43.28,9200.0,32.5227,32.5603,32.5227,32.5453,9200.0
2011-12-06 14:50:00,43.27,43.34,43.27,43.32,25500.0,32.5378,32.5904,32.5378,32.5754,25500.0
2011-12-06 14:55:00,43.36,43.36,43.31,43.31,2000.0,32.6054,32.6054,32.5678,32.5678,2000.0
2011-12-06 15:00:00,43.3,43.38,43.3,43.34,28400.0,32.5603,32.6205,32.5603,32.5904,28400.0
2011-12-06 15:05:00,43.36,43.36,43.35,43.35,300.0,32.6054,32.6054,32.5979,32.5979,300.0
2011-12-06 15:10:00,43.36,43.36,43.36,43.36,1200.0,32.6054,32.6054,32.6054,32.6054,1200.0
2011-12-06 15:15:00,43.4,43.44,43.39,43.39,17800.0,32.6355,32.6656,32.628,32.628,17800.0
2011-12-06 15:20:00,43.35,43.4,43.35,43.38,2000.0,32.5979,32.6355,32.5979,32.6205,2000.0
2011-12-06 15:25:00,43.38,43.4,43.26,43.28,10500.0,32.6205,32.6355,32.5302,32.5453,10500.0
2011-12-06 15:30:00,43.29,43.33,43.29,43.3,12900.0,32.5528,32.5829,32.5528,32.5603,12900.0
2011-12-06 15:35:00,43.3,43.3,43.3,43.3,0.0,32.5603,32.5603,32.5603,32.5603,0.0
2011-12-06 15:40:00,43.35,43.35,43.3,43.3,66300.0,32.5979,32.5979,32.5603,32.5603,66300.0
2011-12-06 15:45:00,43.3,43.32,43.27,43.29,30300.0,32.5603,32.5754,32.5378,32.5528,30300.0
2011-12-06 15:50:00,43.3,43.3,43.24,43.24,51800.0,32.5603,32.5603,32.5152,32.5152,51800.0
2011-12-06 15:55:00,43.2,43.25,43.2,43.23,12300.0,32.4851,32.5227,32.4851,32.5077,12300.0
2011-12-07 09:30:00,43.01,43.01,42.91,42.91,10500.0,32.3422,32.3422,32.267,32.267,10500.0
2011-12-07 09:35:00,42.91,42.91,42.91,42.91,0.0,32.267,32.267,32.267,32.267,0.0
2011-12-07 09:40:00,42.8,42.8,42.73,42.73,3000.0,32.1843,32.1843,32.1317,32.1317,3000.0
2011-12-07 09:45:00,42.78,42.83,42.77,42.83,1200.0,32.1693,32.2069,32.1618,32.2069,1200.0
2011-12-07 09:50:00,42.83,42.86,42.83,42.83,1700.0,32.2069,32.2295,32.2069,32.2069,1700.0
2011-12-07 09:55:00,42.83,42.91,42.78,42.91,2900.0,32.2069,32.267,32.1693,32.267,2900.0
2011-12-07 10:00:00,42.89,42.9,42.85,42.9,2500.0,32.252,32.2595,32.2219,32.2595,2500.0
2011-12-07 10:05:00,42.88,42.91,42.84,42.84,1800.0,32.2445,32.267,32.2144,32.2144,1800.0
2011-12-07 10:10:00,42.86,42.92,42.86,42.91,3100.0,32.2295,32.2746,32.2295,32.267,3100.0
2011-12-07 10:15:00,42.92,42.95,42.89,42.91,2200.0,32.2746,32.2971,32.252,32.267,2200.0
2011-12-07 10:20:00,42.91,42.96,42.81,42.81,11200.0,32.267,32.3046,32.1919,32.1919,11200.0
2011-12-07 10:25:00,42.85,42.85,42.74,42.82,2200.0,32.2219,32.2219,32.1392,32.1994,2200.0
2011-12-07 10:30:00,42.81,42.84,42.78,42.84,8100.0,32.1919,32.2144,32.1693,32.2144,8100.0
2011-12-07 10:35:00,42.84,42.84,42.78,42.82,3900.0,32.2144,32.2144,32.1693,32.1994,3900.0
2011-12-07 10:40:00,42.81,42.87,42.81,42.87,5500.0,32.1919,32.237,32.1919,32.237,5500.0
2011-12-07 10:45:00,42.86,42.91,42.86,42.91,2200.0,32.2295,32.267,32.2295,32.267,2200.0
2011-12-07 10:50:00,42.93,42.99,42.85,42.98,70100.0,32.2821,32.3272,32.2219,32.3197,70100.0
2011-12-07 10:55:00,42.94,43.01,42.89,43.01,53700.0,32.2896,32.3422,32.252,32.3422,53700.0
2011-12-07 11:00:00,43.01,43.03,42.99,43.03,8100.0,32.3422,32.3573,32.3272,32.3573,8100.0
2011-12-07 11:05:00,43.02,43.03,43.02,43.03,700.0,32.3498,32.3573,32.3498,32.3573,700.0
2011-12-07 11:10:00,43.01,43.02,43.0,43.0,900.0,32.3422,32.3498,32.3347,32.3347,900.0
2011-12-07 11:15:00,43.0,43.0,43.0,43.0,0.0,32.3347,32.3347,32.3347,32.3347,0.0
2011-12-07 11:20:00,43.0,43.05,43.0,43.05,3400.0,32.3347,32.3723,32.3347,32.3723,3400.0
2011-12-07 11:25:00,43.05,43.05,43.05,43.05,0.0,32.3723,32.3723,32.3723,32.3723,0.0
2011-12-07 11:30:00,43.14,43.18,43.12,43.18,2700.0,32.44,32.4701,32.425,32.4701,2700.0
2011-12-07 11:35:00,43.14,43.14,43.13,43.13,200.0,32.44,32.44,32.4325,32.4325,200.0
2011-12-07 11:40:00,43.13,43.13,43.12,43.12,700.0,32.4325,32.4325,32.425,32.425,700.0
2011-12-07 11:45:00,43.14,43.14,43.09,43.11,1300.0,32.44,32.44,32.4024,32.4174,1300.0
2011-12-07 11:50:00,43.11,43.11,43.11,43.11,0.0,32.4174,32.4174,32.4174,32.4174,0.0
2011-12-07 11:55:00,43.11,43.11,43.11,43.11,0.0,32.4174,32.4174,32.4174,32.4174,0.0
2011-12-07 12:00:00,43.18,43.19,43.15,43.17,2600.0,32.4701,32.4776,32.4475,32.4626,2600.0
2011-12-07 12:05:00,43.17,43.19,43.17,43.17,1200.0,32.4626,32.4776,32.4626,32.4626,1200.0
2011-12-07 12:10:00,43.17,43.17,43.11,43.12,4100.0,32.4626,32.4626,32.4174,32.425,4100.0
2011-12-07 12:15:00,43.14,43.14,43.13,43.13,1500.0,32.44,32.44,32.4325,32.4325,1500.0
2011-12-07 12:20:00,43.15,43.16,43.15,43.16,5300.0,32.4475,32.455,32.4475,32.455,5300.0
2011-12-07 12:25:00,43.21,43.28,43.21,43.28,2600.0,32.4926,32.5453,32.4926,32.5453,2600.0
2011-12-07 12:30:00,43.3,43.31,43.28,43.31,22200.0,32.5603,32.5678,32.5453,32.5678,22200.0
2011-12-07 12:35:00,43.31,43.31,43.31,43.31,0.0,32.5678,32.5678,32.5678,32.5678,0.0
2011-12-07 12:40:00,43.26,43.3,43.26,43.3,28700.0,32.5302,32.5603,32.5302,32.5603,28700.0
2011-12-07 12:45:00,43.36,43.36,43.3,43.32,6700.0,32.6054,32.6054,32.5603,32.5754,6700.0
2011-12-07 12:50:00,43.29,43.29,43.29,43.29,3300.0,32.5528,32.5528,32.5528,32.5528,3300.0
2011-12-07 12:55:00,43.33,43.33,43.33,43.33,600.0,32.5829,32.5829,32.5829,32.5829,600.0
2011-12-07 13:00:00,43.3,43.32,43.27,43.3,4900.0,32.5603,32.5754,32.5378,32.5603,4900.0
2011-12-07 13:05:00,43.28,43.31,43.25,43.26,7700.0,32.5453,32.5678,32.5227,32.5302,7700.0
2011-12-07 13:10:00,43.2,43.25,43.18,43.21,7200.0,32.4851,32.5227,32.4701,32.4926,7200.0
2011-12-07 13:15:00,43.21,43.28,43.2,43.28,7200.0,32.4926,32.5453,32.4851,32.5453,7200.0
2011-12-07 13:20:00,43.22,43.29,43.21,43.29,17600.0,32.5002,32.5528,32.4926,32.5528,17600.0
2011-12-07 13:25:00,43.26,43.3,43.26,43.29,900.0,32.5302,32.5603,32.5302,32.5528,900.0
2011-12-07 13:30:00,43.29,43.29,43.29,43.29,0.0,32.5528,32.5528,32.5528,32.5528,0.0
2011-12-07 13:35:00,43.28,43.28,43.27,43.27,500.0,32.5453,32.5453,32.5378,32.5378,500.0
2011-12-07 13:40:00,43.25,43.26,43.23,43.24,14400.0,32.5227,32.5302,32.5077,32.5152,14400.0
2011-12-07 13:45:00,43.24,43.24,43.2,43.21,8500.0,32.5152,32.5152,32.4851,32.4926,8500.0
2011-12-07 13:50:00,43.21,43.22,43.18,43.22,3300.0,32.4926,32.5002,32.4701,32.5002,3300.0
2011-12-07 13:55:00,43.23,43.25,43.22,43.24,2700.0,32.5077,32.5227,32.5002,32.5152,2700.0
2011-12-07 14:00:00,43.24,43.28,43.23,43.24,13300.0,32.5152,32.5453,32.5077,32.5152,13300.0
2011-12-07 14:05:00,43.25,43.25,43.18,43.18,8200.0,32.5227,32.5227,32.4701,32.4701,8200.0
2011-12-07 14:10:00,43.19,43.19,43.17,43.18,7600.0,32.4776,32.4776,32.4626,32.4701,7600.0
2011-12-07 14:15:00,43.19,43.19,43.17,43.19,8200.0,32.4776,32.4776,32.4626,32.4776,8200.0
2011-12-07 14:20:00,43.16,43.2,43.16,43.19,9200.0,32.455,32.4851,32.455,32.4776,9200.0
2011-12-07 14:25:00,43.19,43.27,43.19,43.27,19100.0,32.4776,32.5378,32.4776,32.5378,19100.0
2011-12-07 14:30:00,43.27,43.27,43.21,43.24,6400.0,32.5378,32.5378,32.4926,32.5152,6400.0
2011-12-07 14:35:00,43.24,43.26,43.18,43.23,12100.0,32.5152,32.5302,32.4701,32.5077,12100.0
2011-12-07 14:40:00,43.26,43.28,43.13,43.13,23200.0,32.5302,32.5453,32.4325,32.4325,23200.0
2011-12-07 14:45:00,43.17,43.2,43.13,43.15,8900.0,32.4626,32.4851,32.4325,32.4475,8900.0
2011-12-07 14:50:00,43.14,43.18,43.12,43.17,6800.0,32.44,32.4701,32.425,32.4626,6800.0
2011-12-07 14:55:00,43.17,43.17,43.13,43.13,8500.0,32.4626,32.4626,32.4325,32.4325,8500.0
2011-12-07 15:00:00,43.14,43.2,43.14,43.15,16000.0,32.44,32.4851,32.44,32.4475,16000.0
2011-12-07 15:05:00,43.16,43.19,43.15,43.16,12000.0,32.455,32.4776,32.4475,32.455,12000.0
2011-12-07 15:10:00,43.15,43.16,43.14,43.16,2000.0,32.4475,32.455,32.44,32.455,2000.0
2011-12-07 15:15:00,43.17,43.29,43.16,43.27,12000.0,32.4626,32.5528,32.455,32.5378,12000.0
2011-12-07 15:20:00,43.28,43.33,43.28,43.32,9800.0,32.5453,32.5829,32.5453,32.5754,9800.0
2011-12-07 15:25:00,43.34,43.39,43.34,43.37,18400.0,32.5904,32.628,32.5904,32.613,18400.0
2011-12-07 15:30:00,43.34,43.36,43.32,43.36,1700.0,32.5904,32.6054,32.5754,32.6054,1700.0
2011-12-07 15:35:00,43.36,43.49,43.36,43.49,8700.0,32.6054,32.7032,32.6054,32.7032,8700.0
2011-12-07 15:40:00,43.49,43.61,43.49,43.56,26400.0,32.7032,32.7934,32.7032,32.7558,26400.0
2011-12-07 15:45:00,43.53,43.55,43.5,43.55,16000.0,32.7333,32.7483,32.7107,32.7483,16000.0
2011-12-07 15:50:00,43.54,43.58,43.5,43.54,25800.0,32.7408,32.7709,32.7107,32.7408,25800.0
2011-12-07 15:55:00,43.54,43.59,43.44,43.45,30500.0,32.7408,32.7784,32.6656,32.6731,30500.0
2011-12-08 09:30:00,43.0,43.0,42.92,42.96,23700.0,32.3347,32.3347,32.2746,32.3046,23700.0
2011-12-08 09:35:00,42.96,43.03,42.95,43.03,19300.0,32.3046,32.3573,32.2971,32.3573,19300.0
2011-12-08 09:40:00,43.01,43.03,42.96,42.96,6500.0,32.3422,32.3573,32.3046,32.3046,6500.0
2011-12-08 09:45:00,42.99,43.06,42.98,43.06,1400.0,32.3272,32.3798,32.3197,32.3798,1400.0
2011-12-08 09:50:00,43.03,43.03,42.96,42.99,400.0,32.3573,32.3573,32.3046,32.3272,400.0
2011-12-08 09:55:00,42.93,42.95,42.93,42.95,1100.0,32.2821,32.2971,32.2821,32.2971,1100.0
2011-12-08 10:00:00,42.93,42.93,42.8,42.8,7300.0,32.2821,32.2821,32.1843,32.1843,7300.0
2011-12-08 10:05:00,42.77,42.79,42.74,42.74,6500.0,32.1618,32.1768,32.1392,32.1392,6500.0
2011-12-08 10:10:00,42.73,42.85,42.73,42.82,4100.0,32.1317,32.2219,32.1317,32.1994,4100.0
2011-12-08 10:15:00,42.81,42.81,42.7,42.7,2000.0,32.1919,32.1919,32.1091,32.1091,2000.0
2011-12-08 10:20:00,42.7,42.7,42.68,42.69,1600.0,32.1091,32.1091,32.0941,32.1016,1600.0
2011-12-08 10:25:00,42.69,42.72,42.69,42.72,300.0,32.1016,32.1242,32.1016,32.1242,300.0
2011-12-08 10:30:00,42.72,42.82,42.72,42.82,3300.0,32.1242,32.1994,32.1242,32.1994,3300.0
2011-12-08 10:35:00,42.8,42.8,42.8,42.8,2300.0,32.1843,32.1843,32.1843,32.1843,2300.0
2011-12-08 10:40:00,42.76,42.82,42.76,42.82,4100.0,32.1543,32.1994,32.1543,32.1994,4100.0
2011-12-08 10:45:00,42.84,42.87,42.8,42.87,5100.0,32.2144,32.237,32.1843,32.237,5100.0
2011-12-08 10:50:00,42.83,42.85,42.83,42.84,3800.0,32.2069,32.2219,32.2069,32.2144,3800.0
2011-12-08 10:55:00,42.79,42.79,42.75,42.75,1100.0,32.1768,32.1768,32.1467,32.1467,1100.0
2011-12-08 11:00:00,42.71,42.74,42.71,42.74,20200.0,32.1167,32.1392,32.1167,32.1392,20200.0
2011-12-08 11:05:00,42.73,42.73,42.66,42.66,600.0,32.1317,32.1317,32.0791,32.0791,600.0
2011-12-08 11:10:00,42.61,42.62,42.58,42.58,500.0,32.0415,32.049,32.0189,32.0189,500.0
2011-12-08 11:15:00,42.6,42.6,42.55,42.56,2600.0,32.0339,32.0339,31.9963,32.0039,2600.0
2011-12-08 11:20:00,42.6,42.6,42.6,42.6,100.0,32.0339,32.0339,32.0339,32.0339,100.0
2011-12-08 11:25:00,42.59,42.59,42.58,42.58,600.0,32.0264,32.0264,32.0189,32.0189,600.0
2011-12-08 11:30:00,42.57,42.63,42.57,42.63,5200.0,32.0114,32.0565,32.0114,32.0565,5200.0
2011-12-08 11:35:00,42.62,42.62,42.52,42.54,25000.0,32.049,32.049,31.9738,31.9888,25000.0
2011-12-08 11:40:00,42.53,42.53,42.53,42.53,100.0,31.9813,31.9813,31.9813,31.9813,100.0
2011-12-08 11:45:00,42.6,42.61,42.6,42.61,200.0,32.0339,32.0415,32.0339,32.0415,200.0
2011-12-08 11:50:00,42.62,42.62,42.62,42.62,200.0,32.049,32.049,32.049,32.049,200.0
2011-12-08 11:55:00,42.63,42.63,42.59,42.59,2800.0,32.0565,32.0565,32.0264,32.0264,2800.0
2011-12-08 12:00:00,42.58,42.58,42.58,42.58,100.0,32.0189,32.0189,32.0189,32.0189,100.0
2011-12-08 12:05:00,42.64,42.64,42.64,42.64,200.0,32.064,32.064,32.064,32.064,200.0
2011-12-08 12:10:00,42.65,42.65,42.6,42.64,400.0,32.0715,32.0715,32.0339,32.064,400.0
2011-12-08 12:15:00,42.7,42.7,42.7,42.7,100.0,32.1091,32.1091,32.1091,32.1091,100.0
2011-12-08 12:20:00,42.7,42.7,42.7,42.7,100.0,32.1091,32.1091,32.1091,32.1091,100.0
2011-12-08 12:25:00,42.66,42.66,42.6,42.6,2600.0,32.0791,32.0791,32.0339,32.0339,2600.0
2011-12-08 12:30:00,42.61,42.62,42.61,42.62,4900.0,32.0415,32.049,32.0415,32.049,4900.0
2011-12-08 12:35:00,42.58,42.58,42.58,42.58,100.0,32.0189,32.0189,32.0189,32.0189,100.0
2011-12-08 12:40:00,42.55,42.59,42.54,42.54,2100.0,31.9963,32.0264,31.9888,31.9888,2100.0
2011-12-08 12:45:00,42.58,42.6,42.56,42.59,6000.0,32.0189,32.0339,32.0039,32.0264,6000.0
2011-12-08 12:50:00,42.63,42.63,42.55,42.55,5300.0,32.0565,32.0565,31.9963,31.9963,5300.0
2011-12-08 12:55:00,42.6,42.6,42.55,42.55,1400.0,32.0339,32.0339,31.9963,31.9963,1400.0
2011-12-08 13:00:00,42.58,42.58,42.5,42.52,4000.0,32.0189,32.0189,31.9587,31.9738,4000.0
2011-12-08 13:05:00,42.49,42.49,42.43,42.46,6800.0,31.9512,31.9512,31.9061,31.9287,6800.0
2011-12-08 13:10:00,42.42,42.42,42.38,42.4,6500.0,31.8986,31.8986,31.8685,31.8835,6500.0
2011-12-08 13:15:00,42.41,42.41,42.41,42.41,200.0,31.8911,31.8911,31.8911,31.8911,200.0
2011-12-08 13:20:00,42.43,42.43,42.39,42.41,300.0,31.9061,31.9061,31.876,31.8911,300.0
2011-12-08 13:25:00,42.43,42.47,42.43,42.44,3900.0,31.9061,31.9362,31.9061,31.9136,3900.0
2011-12-08 13:30:00,42.44,42.44,42.44,42.44,0.0,31.9136,31.9136,31.9136,31.9136,0.0
2011-12-08 13:35:00,42.44,42.44,42.44,42.44,0.0,31.9136,31.9136,31.9136,31.9136,0.0
2011-12-08 13:40:00,42.46,42.49,42.46,42.49,1000.0,31.9287,31.9512,31.9287,31.9512,1000.0
2011-12-08 13:45:00,42.47,42.5,42.47,42.47,7100.0,31.9362,31.9587,31.9362,31.9362,7100.0
2011-12-08 13:50:00,42.49,42.49,42.46,42.48,7500.0,31.9512,31.9512,31.9287,31.9437,7500.0
2011-12-08 13:55:00,42.49,42.51,42.47,42.5,12800.0,31.9512,31.9663,31.9362,31.9587,12800.0
2011-12-08 14:00:00,42.48,42.48,42.42,42.46,1300.0,31.9437,31.9437,31.8986,31.9287,1300.0
2011-12-08 14:05:00,42.42,42.51,42.41,42.51,12800.0,31.8986,31.9663,31.8911,31.9663,12800.0
2011-12-08 14:10:00,42.49,42.54,42.49,42.52,24200.0,31.9512,31.9888,31.9512,31.9738,24200.0
2011-12-08 14:15:00,42.53,42.55,42.53,42.55,500.0,31.9813,31.9963,31.9813,31.9963,500.0
2011-12-08 14:20:00,42.57,42.58,42.52,42.54,26800.0,32.0114,32.0189,31.9738,31.9888,26800.0
2011-12-08 14:25:00,42.54,42.54,42.49,42.49,700.0,31.9888,31.9888,31.9512,31.9512,700.0
2011-12-08 14:30:00,42.49,42.54,42.46,42.54,6500.0,31.9512,31.9888,31.9287,31.9888,6500.0
2011-12-08 14:35:00,42.5,42.5,42.42,42.42,24200.0,31.9587,31.9587,31.8986,31.8986,24200.0
2011-12-08 14:40:00,42.42,42.42,42.38,42.38,300.0,31.8986,31.8986,31.8685,31.8685,300.0
2011-12-08 14:45:00,42.38,42.38,42.38,42.38,0.0,31.8685,31.8685,31.8685,31.8685,0.0
2011-12-08 14:50:00,42.42,42.47,42.34,42.36,4600.0,31.8986,31.9362,31.8384,31.8535,4600.0
2011-12-08 14:55:00,42.36,42.39,42.36,42.38,3900.0,31.8535,31.876,31.8535,31.8685,3900.0
2011-12-08 15:00:00,42.41,42.41,42.37,42.37,17500.0,31.8911,31.8911,31.861,31.861,17500.0
2011-12-08 15:05:00,42.41,42.41,42.38,42.38,21300.0,31.8911,31.8911,31.8685,31.8685,21300.0
2011-12-08 15:10:00,42.39,42.46,42.38,42.46,30600.0,31.876,31.9287,31.8685,31.9287,30600.0
2011-12-08 15:15:00,42.47,42.54,42.45,42.54,3300.0,31.9362,31.9888,31.9211,31.9888,3300.0
2011-12-08 15:20:00,42.52,42.52,42.45,42.45,2200.0,31.9738,31.9738,31.9211,31.9211,2200.0
2011-12-08 15:25:00,42.5,42.61,42.48,42.55,1900.0,31.9587,32.0415,31.9437,31.9963,1900.0
2011-12-08 15:30:00,42.57,42.69,42.54,42.67,19400.0,32.0114,32.1016,31.9888,32.0866,19400.0
2011-12-08 15:35:00,42.64,42.67,42.59,42.59,3500.0,32.064,32.0866,32.0264,32.0264,3500.0
2011-12-08 15:40:00,42.46,42.5,42.41,42.41,4400.0,31.9287,31.9587,31.8911,31.8911,4400.0
2011-12-08 15:45:00,42.48,42.48,42.33,42.33,16000.0,31.9437,31.9437,31.8309,31.8309,16000.0
2011-12-08 15:50:00,42.38,42.38,42.26,42.32,2700.0,31.8685,31.8685,31.7783,31.8234,2700.0
2011-12-08 15:55:00,42.29,42.32,42.2,42.32,23000.0,31.8008,31.8234,31.7332,31.8234,23000.0
2011-12-09 09:30:00,42.55,42.67,42.52,42.67,2900.0,31.9963,32.0866,31.9738,32.0866,2900.0
2011-12-09 09:35:00,42.79,42.79,42.76,42.78,8400.0,32.1768,32.1768,32.1543,32.1693,8400.0
2011-12-09 09:40:00,42.77,42.77,42.71,42.71,1700.0,32.1618,32.1618,32.1167,32.1167,1700.0
2011-12-09 09:45:00,42.73,42.75,42.73,42.75,400.0,32.1317,32.1467,32.1317,32.1467,400.0
2011-12-09 09:50:00,42.84,42.84,42.8,42.8,1800.0,32.2144,32.2144,32.1843,32.1843,1800.0
2011-12-09 09:55:00,42.84,42.84,42.77,42.77,27700.0,32.2144,32.2144,32.1618,32.1618,27700.0
2011-12-09 10:00:00,42.79,42.91,42.79,42.91,13700.0,32.1768,32.267,32.1768,32.267,13700.0
2011-12-09 10:05:00,42.89,42.92,42.89,42.89,5900.0,32.252,32.2746,32.252,32.252,5900.0
2011-12-09 10:10:00,42.95,42.95,42.87,42.87,18900.0,32.2971,32.2971,32.237,32.237,18900.0
2011-12-09 10:15:00,42.86,42.87,42.83,42.83,3400.0,32.2295,32.237,32.2069,32.2069,3400.0
2011-12-09 10:20:00,42.83,42.83,42.83,42.83,300.0,32.2069,32.2069,32.2069,32.2069,300.0
2011-12-09 10:25:00,42.81,42.81,42.78,42.78,300.0,32.1919,32.1919,32.1693,32.1693,300.0
2011-12-09 10:30:00,42.79,42.83,42.79,42.81,600.0,32.1768,32.2069,32.1768,32.1919,600.0
2011-12-09 10:35:00,42.83,42.83,42.8,42.83,400.0,32.2069,32.2069,32.1843,32.2069,400.0
2011-12-09 10:40:00,42.74,42.77,42.73,42.75,1600.0,32.1392,32.1618,32.1317,32.1467,1600.0
2011-12-09 10:45:00,42.75,42.76,42.74,42.76,13800.0,32.1467,32.1543,32.1392,32.1543,13800.0
2011-12-09 10:50:00,42.82,42.82,42.79,42.79,400.0,32.1994,32.1994,32.1768,32.1768,400.0
2011-12-09 10:55:00,42.78,42.84,42.78,42.84,900.0,32.1693,32.2144,32.1693,32.2144,900.0
2011-12-09 11:00:00,42.89,42.89,42.89,42.89,1100.0,32.252,32.252,32.252,32.252,1100.0
2011-12-09 11:05:00,42.92,42.94,42.92,42.94,1300.0,32.2746,32.2896,32.2746,32.2896,1300.0
2011-12-09 11:10:00,42.96,42.97,42.96,42.97,6600.0,32.3046,32.3122,32.3046,32.3122,6600.0
2011-12-09 11:15:00,42.94,42.94,42.94,42.94,100.0,32.2896,32.2896,32.2896,32.2896,100.0
2011-12-09 11:20:00,42.97,43.0,42.97,43.0,1500.0,32.3122,32.3347,32.3122,32.3347,1500.0
2011-12-09 11:25:00,43.01,43.01,43.01,43.01,100.0,32.3422,32.3422,32.3422,32.3422,100.0
2011-12-09 11:30:00,43.02,43.02,43.02,43.02,100.0,32.3498,32.3498,32.3498,32.3498,100.0
2011-12-09 11:35:00,43.02,43.02,42.99,43.02,4100.0,32.3498,32.3498,32.3272,32.3498,4100.0
2011-12-09 11:40:00,43.0,43.0,43.0,43.0,100.0,32.3347,32.3347,32.3347,32.3347,100.0
2011-12-09 11:45:00,43.02,43.02,42.98,42.98,200.0,32.3498,32.3498,32.3197,32.3197,200.0
2011-12-09 11:50:00,42.98,42.98,42.98,42.98,0.0,32.3197,32.3197,32.3197,32.3197,0.0
2011-12-09 11:55:00,43.0,43.0,42.96,42.97,700.0,32.3347,32.3347,32.3046,32.3122,700.0
2011-12-09 12:00:00,42.99,42.99,42.92,42.92,500.0,32.3272,32.3272,32.2746,32.2746,500.0
2011-12-09 12:05:00,42.92,42.92,42.92,42.92,0.0,32.2746,32.2746,32.2746,32.2746,0.0
2011-12-09 12:10:00,42.92,42.92,42.92,42.92,0.0,32.2746,32.2746,32.2746,32.2746,0.0
2011-12-09 12:15:00,42.92,42.92,42.92,42.92,0.0,32.2746,32.2746,32.2746,32.2746,0.0
2011-12-09 12:20:00,43.04,43.05,43.02,43.03,2100.0,32.3648,32.3723,32.3498,32.3573,2100.0
2011-12-09 12:25:00,43.0,43.02,43.0,43.02,800.0,32.3347,32.3498,32.3347,32.3498,800.0
2011-12-09 12:30:00,42.97,42.97,42.97,42.97,1000.0,32.3122,32.3122,32.3122,32.3122,1000.0
2011-12-09 12:35:00,43.02,43.02,43.01,43.01,1700.0,32.3498,32.3498,32.3422,32.3422,1700.0
2011-12-09 12:40:00,43.04,43.05,43.04,43.05,1500.0,32.3648,32.3723,32.3648,32.3723,1500.0
2011-12-09 12:45:00,43.03,43.03,43.03,43.03,200.0,32.3573,32.3573,32.3573,32.3573,200.0
2011-12-09 12:50:00,43.03,43.05,43.03,43.05,4300.0,32.3573,32.3723,32.3573,32.3723,4300.0
2011-12-09 12:55:00,43.02,43.04,43.0,43.0,11900.0,32.3498,32.3648,32.3347,32.3347,11900.0
2011-12-09 13:00:00,43.0,43.0,43.0,43.0,0.0,32.3347,32.3347,32.3347,32.3347,0.0
2011-12-09 13:05:00,43.0,43.0,43.0,43.0,0.0,32.3347,32.3347,32.3347,32.3347,0.0
2011-12-09 13:10:00,42.96,43.01,42.96,43.01,9800.0,32.3046,32.3422,32.3046,32.3422,9800.0
2011-12-09 13:15:00,43.01,43.01,43.01,43.01,0.0,32.3422,32.3422,32.3422,32.3422,0.0
2011-12-09 13:20:00,43.01,43.01,43.01,43.01,300.0,32.3422,32.3422,32.3422,32.3422,300.0
2011-12-09 13:25:00,43.01,43.08,43.01,43.08,1800.0,32.3422,32.3949,32.3422,32.3949,1800.0
2011-12-09 13:30:00,43.08,43.08,43.08,43.08,0.0,32.3949,32.3949,32.3949,32.3949,0.0
2011-12-09 13:35:00,43.06,43.06,43.03,43.03,6400.0,32.3798,32.3798,32.3573,32.3573,6400.0
2011-12-09 13:40:00,43.05,43.06,43.05,43.06,3300.0,32.3723,32.3798,32.3723,32.3798,3300.0
2011-12-09 13:45:00,43.04,43.04,43.04,43.04,100.0,32.3648,32.3648,32.3648,32.3648,100.0
2011-12-09 13:50:00,43.04,43.04,43.04,43.04,0.0,32.3648,32.3648,32.3648,32.3648,0.0
2011-12-09 13:55:00,43.03,43.03,43.03,43.03,300.0,32.3573,32.3573,32.3573,32.3573,300.0
2011-12-09 14:00:00,43.02,43.05,42.99,43.05,11800.0,32.3498,32.3723,32.3272,32.3723,11800.0
2011-12-09 14:05:00,43.05,43.05,43.05,43.05,0.0,32.3723,32.3723,32.3723,32.3723,0.0
2011-12-09 14:10:00,43.05,43.05,43.05,43.05,0.0,32.3723,32.3723,32.3723,32.3723,0.0
2011-12-09 14:15:00,43.03,43.03,43.03,43.03,100.0,32.3573,32.3573,32.3573,32.3573,100.0
2011-12-09 14:20:00,43.03,43.03,43.03,43.03,0.0,32.3573,32.3573,32.3573,32.3573,0.0
2011-12-09 14:25:00,43.03,43.09,43.02,43.09,98000.0,32.3573,32.4024,32.3498,32.4024,98000.0
2011-12-09 14:30:00,43.1,43.12,43.1,43.11,1600.0,32.4099,32.425,32.4099,32.4174,1600.0
2011-12-09 14:35:00,43.12,43.14,43.12,43.14,1200.0,32.425,32.44,32.425,32.44,1200.0
2011-12-09 14:40:00,43.14,43.14,43.14,43.14,0.0,32.44,32.44,32.44,32.44,0.0
2011-12-09 14:45:00,43.14,43.17,43.14,43.17,2600.0,32.44,32.4626,32.44,32.4626,2600.0
2011-12-09 14:50:00,43.18,43.18,43.16,43.18,1700.0,32.4701,32.4701,32.455,32.4701,1700.0
2011-12-09 14:55:00,43.18,43.18,43.18,43.18,0.0,32.4701,32.4701,32.4701,32.4701,0.0
2011-12-09 15:00:00,43.14,43.14,43.13,43.14,16400.0,32.44,32.44,32.4325,32.44,16400.0
2011-12-09 15:05:00,43.08,43.08,43.08,43.08,2300.0,32.3949,32.3949,32.3949,32.3949,2300.0
2011-12-09 15:10:00,43.08,43.08,43.08,43.08,0.0,32.3949,32.3949,32.3949,32.3949,0.0
2011-12-09 15:15:00,43.11,43.12,43.08,43.08,1300.0,32.4174,32.425,32.3949,32.3949,1300.0
2011-12-09 15:20:00,43.08,43.08,43.08,43.08,0.0,32.3949,32.3949,32.3949,32.3949,0.0
2011-12-09 15:25:00,43.08,43.08,43.08,43.08,0.0,32.3949,32.3949,32.3949,32.3949,0.0
2011-12-09 15:30:00,43.11,43.11,43.11,43.11,100.0,32.4174,32.4174,32.4174,32.4174,100.0
2011-12-09 15:35:00,43.13,43.13,43.13,43.13,300.0,32.4325,32.4325,32.4325,32.4325,300.0
2011-12-09 15:40:00,43.13,43.15,43.13,43.13,500.0,32.4325,32.4475,32.4325,32.4325,500.0
2011-12-09 15:45:00,43.14,43.14,43.06,43.06,1200.0,32.44,32.44,32.3798,32.3798,1200.0
2011-12-09 15:50:00,43.08,43.1,43.07,43.1,5000.0,32.3949,32.4099,32.3874,32.4099,5000.0
2011-12-09 15:55:00,43.14,43.16,43.09,43.11,12000.0,32.44,32.455,32.4024,32.4174,12000.0
2011-12-12 09:30:00,42.4,42.4,42.22,42.22,15900.0,31.8835,31.8835,31.7482,31.7482,15900.0
2011-12-12 09:35:00,42.26,42.32,42.25,42.32,1900.0,31.7783,31.8234,31.7707,31.8234,1900.0
2011-12-12 09:40:00,42.23,42.23,42.23,42.23,200.0,31.7557,31.7557,31.7557,31.7557,200.0
2011-12-12 09:45:00,42.24,42.27,42.24,42.27,400.0,31.7632,31.7858,31.7632,31.7858,400.0
2011-12-12 09:50:00,42.22,42.22,42.22,42.22,100.0,31.7482,31.7482,31.7482,31.7482,100.0
2011-12-12 09:55:00,42.22,42.22,42.18,42.18,200.0,31.7482,31.7482,31.7181,31.7181,200.0
2011-12-12 10:00:00,42.15,42.15,42.12,42.12,300.0,31.6956,31.6956,31.673,31.673,300.0
2011-12-12 10:05:00,42.15,42.22,42.15,42.22,1000.0,31.6956,31.7482,31.6956,31.7482,1000.0
2011-12-12 10:10:00,42.18,42.18,42.17,42.17,200.0,31.7181,31.7181,31.7106,31.7106,200.0
2011-12-12 10:15:00,42.12,42.16,42.12,42.16,300.0,31.673,31.7031,31.673,31.7031,300.0
2011-12-12 10:20:00,42.1,42.1,42.07,42.07,400.0,31.658,31.658,31.6354,31.6354,400.0
2011-12-12 10:25:00,42.07,42.09,42.07,42.09,800.0,31.6354,31.6504,31.6354,31.6504,800.0
2011-12-12 10:30:00,42.07,42.07,42.07,42.07,200.0,31.6354,31.6354,31.6354,31.6354,200.0
2011-12-12 10:35:00,42.09,42.09,42.09,42.09,200.0,31.6504,31.6504,31.6504,31.6504,200.0
2011-12-12 10:40:00,42.06,42.11,42.06,42.11,1400.0,31.6279,31.6655,31.6279,31.6655,1400.0
2011-12-12 10:45:00,42.08,42.08,42.08,42.08,200.0,31.6429,31.6429,31.6429,31.6429,200.0
2011-12-12 10:50:00,42.13,42.15,42.1,42.1,5800.0,31.6805,31.6956,31.658,31.658,5800.0
2011-12-12 10:55:00,42.12,42.13,42.12,42.13,181800.0,31.673,31.6805,31.673,31.6805,181800.0
2011-12-12 11:00:00,42.09,42.14,42.08,42.08,11700.0,31.6504,31.688,31.6429,31.6429,11700.0
2011-12-12 11:05:00,42.11,42.11,42.11,42.11,200.0,31.6655,31.6655,31.6655,31.6655,200.0
2011-12-12 11:10:00,42.05,42.05,42.05,42.05,16100.0,31.6204,31.6204,31.6204,31.6204,16100.0
2011-12-12 11:15:00,42.05,42.05,42.05,42.05,0.0,31.6204,31.6204,31.6204,31.6204,0.0
2011-12-12 11:20:00,42.05,42.05,42.05,42.05,0.0,31.6204,31.6204,31.6204,31.6204,0.0
2011-12-12 11:25:00,42.08,42.1,42.02,42.02,2200.0,31.6429,31.658,31.5978,31.5978,2200.0
2011-12-12 11:30:00,42.01,42.01,42.0,42.0,10500.0,31.5903,31.5903,31.5828,31.5828,10500.0
2011-12-12 11:35:00,42.0,42.07,42.0,42.03,20200.0,31.5828,31.6354,31.5828,31.6053,20200.0
2011-12-12 11:40:00,42.04,42.04,42.04,42.04,1100.0,31.6128,31.6128,31.6128,31.6128,1100.0
2011-12-12 11:45:00,41.96,41.96,41.95,41.95,2200.0,31.5527,31.5527,31.5452,31.5452,2200.0
2011-12-12 11:50:00,41.9,41.93,41.9,41.92,2700.0,31.5076,31.5301,31.5076,31.5226,2700.0
2011-12-12 11:55:00,41.88,41.89,41.85,41.85,3800.0,31.4925,31.5,31.47,31.47,3800.0
2011-12-12 12:00:00,41.85,41.86,41.85,41.86,3200.0,31.47,31.4775,31.47,31.4775,3200.0
2011-12-12 12:05:00,41.9,41.9,41.88,41.88,500.0,31.5076,31.5076,31.4925,31.4925,500.0
2011-12-12 12:10:00,41.89,41.89,41.84,41.85,4000.0,31.5,31.5,31.4624,31.47,4000.0
2011-12-12 12:15:00,41.88,41.88,41.88,41.88,800.0,31.4925,31.4925,31.4925,31.4925,800.0
2011-12-12 12:20:00,41.94,41.95,41.94,41.95,2700.0,31.5376,31.5452,31.5376,31.5452,2700.0
2011-12-12 12:25:00,41.95,41.95,41.95,41.95,0.0,31.5452,31.5452,31.5452,31.5452,0.0
2011-12-12 12:30:00,41.92,41.92,41.9,41.9,1100.0,31.5226,31.5226,31.5076,31.5076,1100.0
2011-12-12 12:35:00,41.95,41.96,41.92,41.92,25400.0,31.5452,31.5527,31.5226,31.5226,25400.0
2011-12-12 12:40:00,41.92,41.96,41.9,41.92,2200.0,31.5226,31.5527,31.5076,31.5226,2200.0
2011-12-12 12:45:00,41.91,41.91,41.91,41.91,200.0,31.5151,31.5151,31.5151,31.5151,200.0
2011-12-12 12:50:00,41.96,41.97,41.93,41.97,1900.0,31.5527,31.5602,31.5301,31.5602,1900.0
2011-12-12 12:55:00,41.96,41.96,41.96,41.96,1900.0,31.5527,31.5527,31.5527,31.5527,1900.0
2011-12-12 13:00:00,41.94,41.94,41.88,41.89,14000.0,31.5376,31.5376,31.4925,31.5,14000.0
2011-12-12 13:05:00,41.91,41.94,41.89,41.89,10200.0,31.5151,31.5376,31.5,31.5,10200.0
2011-12-12 13:10:00,41.9,41.9,41.87,41.88,4700.0,31.5076,31.5076,31.485,31.4925,4700.0
2011-12-12 13:15:00,41.88,41.88,41.88,41.88,0.0,31.4925,31.4925,31.4925,31.4925,0.0
2011-12-12 13:20:00,41.89,41.89,41.84,41.87,13200.0,31.5,31.5,31.4624,31.485,13200.0
2011-12-12 13:25:00,41.92,41.92,41.92,41.92,200.0,31.5226,31.5226,31.5226,31.5226,200.0
2011-12-12 13:30:00,41.92,41.92,41.92,41.92,0.0,31.5226,31.5226,31.5226,31.5226,0.0
2011-12-12 13:35:00,41.92,41.93,41.89,41.9,9600.0,31.5226,31.5301,31.5,31.5076,9600.0
2011-12-12 13:40:00,41.9,41.96,41.89,41.95,6100.0,31.5076,31.5527,31.5,31.5452,6100.0
2011-12-12 13:45:00,41.96,41.98,41.93,41.94,3600.0,31.5527,31.5677,31.5301,31.5376,3600.0
2011-12-12 13:50:00,41.94,41.99,41.91,41.95,2100.0,31.5376,31.5752,31.5151,31.5452,2100.0
2011-12-12 13:55:00,41.96,41.98,41.93,41.98,5800.0,31.5527,31.5677,31.5301,31.5677,5800.0
2011-12-12 14:00:00,41.98,41.98,41.93,41.95,3600.0,31.5677,31.5677,31.5301,31.5452,3600.0
2011-12-12 14:05:00,41.93,41.97,41.87,41.9,6300.0,31.5301,31.5602,31.485,31.5076,6300.0
2011-12-12 14:10:00,41.92,41.92,41.82,41.86,3000.0,31.5226,31.5226,31.4474,31.4775,3000.0
2011-12-12 14:15:00,41.86,41.92,41.86,41.91,1600.0,31.4775,31.5226,31.4775,31.5151,1600.0
2011-12-12 14:20:00,41.93,41.98,41.92,41.98,1500.0,31.5301,31.5677,31.5226,31.5677,1500.0
2011-12-12 14:25:00,41.97,42.01,41.91,41.91,28500.0,31.5602,31.5903,31.5151,31.5151,28500.0
2011-12-12 14:30:00,41.91,41.94,41.91,41.93,1000.0,31.5151,31.5376,31.5151,31.5301,1000.0
2011-12-12 14:35:00,41.9,41.9,41.86,41.87,3800.0,31.5076,31.5076,31.4775,31.485,3800.0
2011-12-12 14:40:00,41.85,41.89,41.85,41.89,2200.0,31.47,31.5,31.47,31.5,2200.0
2011-12-12 14:45:00,41.89,41.9,41.89,41.89,900.0,31.5,31.5076,31.5,31.5,900.0
2011-12-12 14:50:00,41.87,41.9,41.87,41.88,800.0,31.485,31.5076,31.485,31.4925,800.0
2011-12-12 14:55:00,41.88,41.98,41.87,41.98,3700.0,31.4925,31.5677,31.485,31.5677,3700.0
2011-12-12 15:00:00,41.94,41.97,41.92,41.97,2200.0,31.5376,31.5602,31.5226,31.5602,2200.0
2011-12-12 15:05:00,41.93,41.94,41.87,41.87,1400.0,31.5301,31.5376,31.485,31.485,1400.0
2011-12-12 15:10:00,41.88,41.89,41.88,41.89,1000.0,31.4925,31.5,31.4925,31.5,1000.0
2011-12-12 15:15:00,41.92,41.94,41.88,41.91,25200.0,31.5226,31.5376,31.4925,31.5151,25200.0
2011-12-12 15:20:00,41.91,41.92,41.88,41.91,4300.0,31.5151,31.5226,31.4925,31.5151,4300.0
2011-12-12 15:25:00,41.92,42.06,41.92,42.05,27000.0,31.5226,31.6279,31.5226,31.6204,27000.0
2011-12-12 15:30:00,42.05,42.09,42.0,42.07,152500.0,31.6204,31.6504,31.5828,31.6354,152500.0
2011-12-12 15:35:00,42.07,42.1,42.07,42.09,49800.0,31.6354,31.658,31.6354,31.6504,49800.0
2011-12-12 15:40:00,42.13,42.17,42.11,42.13,30300.0,31.6805,31.7106,31.6655,31.6805,30300.0
2011-12-12 15:45:00,42.09,42.1,42.03,42.1,7200.0,31.6504,31.658,31.6053,31.658,7200.0
2011-12-12 15:50:00,42.12,42.14,42.07,42.14,9800.0,31.673,31.688,31.6354,31.688,9800.0
2011-12-12 15:55:00,42.1,42.15,42.07,42.14,31000.0,31.658,31.6956,31.6354,31.688,31000.0
2011-12-13 09:30:00,42.43,42.43,42.42,42.42,13600.0,31.9061,31.9061,31.8986,31.8986,13600.0
2011-12-13 09:35:00,42.46,42.46,42.46,42.46,600.0,31.9287,31.9287,31.9287,31.9287,600.0
2011-12-13 09:40:00,42.46,42.51,42.46,42.49,2000.0,31.9287,31.9663,31.9287,31.9512,2000.0
2011-12-13 09:45:00,42.52,42.52,42.52,42.52,1100.0,31.9738,31.9738,31.9738,31.9738,1100.0
2011-12-13 09:50:00,42.57,42.57,42.53,42.53,2000.0,32.0114,32.0114,31.9813,31.9813,2000.0
2011-12-13 09:55:00,42.54,42.57,42.48,42.49,3100.0,31.9888,32.0114,31.9437,31.9512,3100.0
2011-12-13 10:00:00,42.53,42.6,42.51,42.56,9400.0,31.9813,32.0339,31.9663,32.0039,9400.0
2011-12-13 10:05:00,42.57,42.62,42.53,42.55,33700.0,32.0114,32.049,31.9813,31.9963,33700.0
2011-12-13 10:10:00,42.53,42.57,42.51,42.53,8800.0,31.9813,32.0114,31.9663,31.9813,8800.0
2011-12-13 10:15:00,42.51,42.53,42.46,42.47,10600.0,31.9663,31.9813,31.9287,31.9362,10600.0
2011-12-13 10:20:00,42.47,42.52,42.44,42.44,4300.0,31.9362,31.9738,31.9136,31.9136,4300.0
2011-12-13 10:25:00,42.44,42.44,42.4,42.41,2800.0,31.9136,31.9136,31.8835,31.8911,2800.0
2011-12-13 10:30:00,42.34,42.37,42.33,42.35,2400.0,31.8384,31.861,31.8309,31.8459,2400.0
2011-12-13 10:35:00,42.34,42.34,42.26,42.26,16000.0,31.8384,31.8384,31.7783,31.7783,16000.0
2011-12-13 10:40:00,42.24,42.24,42.18,42.21,12900.0,31.7632,31.7632,31.7181,31.7407,12900.0
2011-12-13 10:45:00,42.2,42.21,42.11,42.11,13100.0,31.7332,31.7407,31.6655,31.6655,13100.0
2011-12-13 10:50:00,42.09,42.17,42.09,42.16,7000.0,31.6504,31.7106,31.6504,31.7031,7000.0
2011-12-13 10:55:00,42.17,42.19,42.16,42.16,2300.0,31.7106,31.7256,31.7031,31.7031,2300.0
2011-12-13 11:00:00,42.13,42.13,42.05,42.05,3700.0,31.6805,31.6805,31.6204,31.6204,3700.0
2011-12-13 11:05:00,42.0,42.0,41.96,41.96,5900.0,31.5828,31.5828,31.5527,31.5527,5900.0
2011-12-13 11:10:00,41.98,42.02,41.98,42.02,3100.0,31.5677,31.5978,31.5677,31.5978,3100.0
2011-12-13 11:15:00,42.03,42.11,42.02,42.06,3900.0,31.6053,31.6655,31.5978,31.6279,3900.0
2011-12-13 11:20:00,42.06,42.08,42.05,42.08,1400.0,31.6279,31.6429,31.6204,31.6429,1400.0
2011-12-13 11:25:00,42.1,42.12,42.1,42.12,3500.0,31.658,31.673,31.658,31.673,3500.0
2011-12-13 11:30:00,42.12,42.13,42.12,42.13,3400.0,31.673,31.6805,31.673,31.6805,3400.0
2011-12-13 11:35:00,42.16,42.17,42.15,42.16,6500.0,31.7031,31.7106,31.6956,31.7031,6500.0
2011-12-13 11:40:00,42.17,42.18,42.15,42.15,2600.0,31.7106,31.7181,31.6956,31.6956,2600.0
2011-12-13 11:45:00,42.15,42.19,42.15,42.17,6800.0,31.6956,31.7256,31.6956,31.7106,6800.0
2011-12-13 11:50:00,42.16,42.18,42.15,42.18,2300.0,31.7031,31.7181,31.6956,31.7181,2300.0
2011-12-13 11:55:00,42.19,42.23,42.19,42.23,9500.0,31.7256,31.7557,31.7256,31.7557,9500.0
2011-12-13 12:00:00,42.24,42.24,42.21,42.21,2000.0,31.7632,31.7632,31.7407,31.7407,2000.0
2011-12-13 12:05:00,42.19,42.21,42.18,42.21,4100.0,31.7256,31.7407,31.7181,31.7407,4100.0
2011-12-13 12:10:00,42.2,42.21,42.2,42.2,13900.0,31.7332,31.7407,31.7332,31.7332,13900.0
2011-12-13 12:15:00,42.14,42.14,42.14,42.14,1200.0,31.688,31.688,31.688,31.688,1200.0
2011-12-13 12:20:00,42.14,42.14,42.14,42.14,0.0,31.688,31.688,31.688,31.688,0.0
2011-12-13 12:25:00,42.15,42.15,42.13,42.13,2900.0,31.6956,31.6956,31.6805,31.6805,2900.0
2011-12-13 12:30:00,42.14,42.14,42.14,42.14,1200.0,31.688,31.688,31.688,31.688,1200.0
2011-12-13 12:35:00,42.12,42.14,42.12,42.14,2000.0,31.673,31.688,31.673,31.688,2000.0
2011-12-13 12:40:00,42.09,42.09,42.08,42.09,2700.0,31.6504,31.6504,31.6429,31.6504,2700.0
2011-12-13 12:45:00,42.09,42.09,42.09,42.09,0.0,31.6504,31.6504,31.6504,31.6504,0.0
2011-12-13 12:50:00,42.09,42.09,42.09,42.09,0.0,31.6504,31.6504,31.6504,31.6504,0.0
2011-12-13 12:55:00,42.13,42.2,42.13,42.17,3200.0,31.6805,31.7332,31.6805,31.7106,3200.0
2011-12-13 13:00:00,42.16,42.16,42.16,42.16,600.0,31.7031,31.7031,31.7031,31.7031,600.0
2011-12-13 13:05:00,42.16,42.18,42.14,42.16,16900.0,31.7031,31.7181,31.688,31.7031,16900.0
2011-12-13 13:10:00,42.18,42.23,42.14,42.22,5300.0,31.7181,31.7557,31.688,31.7482,5300.0
2011-12-13 13:15:00,42.22,42.22,42.22,42.22,300.0,31.7482,31.7482,31.7482,31.7482,300.0
2011-12-13 13:20:00,42.22,42.22,42.22,42.22,0.0,31.7482,31.7482,31.7482,31.7482,0.0
2011-12-13 13:25:00,42.22,42.22,42.22,42.22,300.0,31.7482,31.7482,31.7482,31.7482,300.0
2011-12-13 13:30:00,42.21,42.21,42.21,42.21,2500.0,31.7407,31.7407,31.7407,31.7407,2500.0
2011-12-13 13:35:00,42.16,42.16,42.14,42.14,1400.0,31.7031,31.7031,31.688,31.688,1400.0
2011-12-13 13:40:00,42.17,42.17,42.16,42.17,10900.0,31.7106,31.7106,31.7031,31.7106,10900.0
2011-12-13 13:45:00,42.21,42.23,42.21,42.21,9200.0,31.7407,31.7557,31.7407,31.7407,9200.0
2011-12-13 13:50:00,42.21,42.21,42.21,42.21,0.0,31.7407,31.7407,31.7407,31.7407,0.0
2011-12-13 13:55:00,42.22,42.25,42.22,42.25,47600.0,31.7482,31.7707,31.7482,31.7707,47600.0
2011-12-13 14:00:00,42.28,42.28,42.28,42.28,100.0,31.7933,31.7933,31.7933,31.7933,100.0
2011-12-13 14:05:00,42.33,42.33,42.31,42.31,1600.0,31.8309,31.8309,31.8159,31.8159,1600.0
2011-12-13 14:10:00,42.29,42.29,42.19,42.19,3500.0,31.8008,31.8008,31.7256,31.7256,3500.0
2011-12-13 14:15:00,42.19,42.2,42.16,42.2,5300.0,31.7256,31.7332,31.7031,31.7332,5300.0
2011-12-13 14:20:00,42.11,42.11,42.05,42.05,4100.0,31.6655,31.6655,31.6204,31.6204,4100.0
2011-12-13 14:25:00,42.07,42.13,42.07,42.09,3200.0,31.6354,31.6805,31.6354,31.6504,3200.0
2011-12-13 14:30:00,42.06,42.06,42.01,42.02,500.0,31.6279,31.6279,31.5903,31.5978,500.0
2011-12-13 14:35:00,42.0,42.0,41.97,41.97,500.0,31.5828,31.5828,31.5602,31.5602,500.0
2011-12-13 14:40:00,41.85,41.96,41.85,41.94,400.0,31.47,31.5527,31.47,31.5376,400.0
2011-12-13 14:45:00,41.92,41.92,41.85,41.89,32200.0,31.5226,31.5226,31.47,31.5,32200.0
2011-12-13 14:50:00,41.91,41.99,41.91,41.97,4000.0,31.5151,31.5752,31.5151,31.5602,4000.0
2011-12-13 14:55:00,41.92,41.92,41.92,41.92,100.0,31.5226,31.5226,31.5226,31.5226,100.0
2011-12-13 15:00:00,41.87,41.98,41.87,41.98,1600.0,31.485,31.5677,31.485,31.5677,1600.0
2011-12-13 15:05:00,41.98,42.01,41.94,41.94,1000.0,31.5677,31.5903,31.5376,31.5376,1000.0
2011-12-13 15:10:00,41.97,41.97,41.87,41.9,2300.0,31.5602,31.5602,31.485,31.5076,2300.0
2011-12-13 15:15:00,41.87,41.9,41.75,41.75,3600.0,31.485,31.5076,31.3948,31.3948,3600.0
2011-12-13 15:20:00,41.76,41.78,41.74,41.78,10300.0,31.4023,31.4173,31.3872,31.4173,10300.0
2011-12-13 15:25:00,41.69,41.69,41.64,41.64,200.0,31.3496,31.3496,31.312,31.312,200.0
2011-12-13 15:30:00,41.56,41.56,41.56,41.56,100.0,31.2519,31.2519,31.2519,31.2519,100.0
2011-12-13 15:35:00,41.53,41.58,41.48,41.57,2200.0,31.2293,31.2669,31.1917,31.2594,2200.0
2011-12-13 15:40:00,41.53,41.58,41.53,41.57,11000.0,31.2293,31.2669,31.2293,31.2594,11000.0
2011-12-13 15:45:00,41.57,41.61,41.54,41.61,4500.0,31.2594,31.2895,31.2368,31.2895,4500.0
2011-12-13 15:50:00,41.62,41.63,41.49,41.49,4500.0,31.297,31.3045,31.1993,31.1993,4500.0
2011-12-13 15:55:00,41.59,41.68,41.57,41.61,3600.0,31.2744,31.3421,31.2594,31.2895,3600.0
2011-12-14 09:30:00,41.37,41.53,41.37,41.5,7400.0,31.109,31.2293,31.109,31.2068,7400.0
2011-12-14 09:35:00,41.49,41.49,41.49,41.49,200.0,31.1993,31.1993,31.1993,31.1993,200.0
2011-12-14 09:40:00,41.56,41.56,41.56,41.56,100.0,31.2519,31.2519,31.2519,31.2519,100.0
2011-12-14 09:45:00,41.5,41.5,41.24,41.29,24300.0,31.2068,31.2068,31.0113,31.0489,24300.0
2011-12-14 09:50:00,41.28,41.34,41.28,41.33,6800.0,31.0413,31.0865,31.0413,31.0789,6800.0
2011-12-14 09:55:00,41.36,41.39,41.35,41.36,3200.0,31.1015,31.1241,31.094,31.1015,3200.0
2011-12-14 10:00:00,41.28,41.31,41.28,41.31,500.0,31.0413,31.0639,31.0413,31.0639,500.0
2011-12-14 10:05:00,41.31,41.31,41.31,41.31,0.0,31.0639,31.0639,31.0639,31.0639,0.0
2011-12-14 10:10:00,41.2,41.2,41.15,41.16,700.0,30.9812,30.9812,30.9436,30.9511,700.0
2011-12-14 10:15:00,41.16,41.16,41.16,41.16,0.0,30.9511,30.9511,30.9511,30.9511,0.0
2011-12-14 10:20:00,41.16,41.16,41.16,41.16,0.0,30.9511,30.9511,30.9511,30.9511,0.0
2011-12-14 10:25:00,41.21,41.28,41.2,41.28,19500.0,30.9887,31.0413,30.9812,31.0413,19500.0
2011-12-14 10:30:00,41.3,41.32,41.25,41.25,7900.0,31.0564,31.0714,31.0188,31.0188,7900.0
2011-12-14 10:35:00,41.27,41.3,41.25,41.27,5500.0,31.0338,31.0564,31.0188,31.0338,5500.0
2011-12-14 10:40:00,41.25,41.25,41.2,41.2,1100.0,31.0188,31.0188,30.9812,30.9812,1100.0
2011-12-14 10:45:00,41.2,41.22,41.17,41.22,2200.0,30.9812,30.9962,30.9586,30.9962,2200.0
2011-12-14 10:50:00,41.22,41.23,41.11,41.13,6200.0,30.9962,31.0037,30.9135,30.9285,6200.0
2011-12-14 10:55:00,41.08,41.08,41.08,41.08,100.0,30.8909,30.8909,30.8909,30.8909,100.0
2011-12-14 11:00:00,41.09,41.12,41.08,41.12,300.0,30.8985,30.921,30.8909,30.921,300.0
2011-12-14 11:05:00,41.09,41.1,41.04,41.05,7600.0,30.8985,30.906,30.8609,30.8684,7600.0
2011-12-14 11:10:00,41.04,41.06,41.01,41.06,1400.0,30.8609,30.8759,30.8383,30.8759,1400.0
2011-12-14 11:15:00,41.08,41.1,41.05,41.05,2100.0,30.8909,30.906,30.8684,30.8684,2100.0
2011-12-14 11:20:00,41.04,41.1,41.02,41.1,2400.0,30.8609,30.906,30.8458,30.906,2400.0
2011-12-14 11:25:00,41.11,41.11,41.03,41.05,2500.0,30.9135,30.9135,30.8533,30.8684,2500.0
2011-12-14 11:30:00,41.04,41.04,40.98,40.99,12400.0,30.8609,30.8609,30.8157,30.8233,12400.0
2011-12-14 11:35:00,41.01,41.01,40.98,41.0,2900.0,30.8383,30.8383,30.8157,30.8308,2900.0
2011-12-14 11:40:00,40.99,41.09,40.99,41.09,2300.0,30.8233,30.8985,30.8233,30.8985,2300.0
2011-12-14 11:45:00,41.07,41.11,41.05,41.11,9200.0,30.8834,30.9135,30.8684,30.9135,9200.0
2011-12-14 11:50:00,41.08,41.09,41.07,41.08,900.0,30.8909,30.8985,30.8834,30.8909,900.0
2011-12-14 11:55:00,41.08,41.08,41.03,41.03,1100.0,30.8909,30.8909,30.8533,30.8533,1100.0
2011-12-14 12:00:00,41.04,41.05,41.01,41.01,1400.0,30.8609,30.8684,30.8383,30.8383,1400.0
2011-12-14 12:05:00,41.02,41.09,41.02,41.06,900.0,30.8458,30.8985,30.8458,30.8759,900.0
2011-12-14 12:10:00,41.12,41.21,41.12,41.21,1300.0,30.921,30.9887,30.921,30.9887,1300.0
2011-12-14 12:15:00,41.17,41.26,41.15,41.15,26300.0,30.9586,31.0263,30.9436,30.9436,26300.0
2011-12-14 12:20:00,41.15,41.2,41.12,41.12,7900.0,30.9436,30.9812,30.921,30.921,7900.0
2011-12-14 12:25:00,41.11,41.12,41.1,41.12,1400.0,30.9135,30.921,30.906,30.921,1400.0
2011-12-14 12:30:00,41.13,41.2,41.13,41.19,400.0,30.9285,30.9812,30.9285,30.9737,400.0
2011-12-14 12:35:00,41.22,41.22,41.18,41.18,300.0,30.9962,30.9962,30.9661,30.9661,300.0
2011-12-14 12:40:00,41.19,41.26,41.19,41.25,8500.0,30.9737,31.0263,30.9737,31.0188,8500.0
2011-12-14 12:45:00,41.24,41.26,41.24,41.25,1300.0,31.0113,31.0263,31.0113,31.0188,1300.0
2011-12-14 12:50:00,41.24,41.28,41.22,41.27,4700.0,31.0113,31.0413,30.9962,31.0338,4700.0
2011-12-14 12:55:00,41.24,41.25,41.23,41.24,1200.0,31.0113,31.0188,31.0037,31.0113,1200.0
2011-12-14 13:00:00,41.25,41.28,41.23,41.24,10400.0,31.0188,31.0413,31.0037,31.0113,10400.0
2011-12-14 13:05:00,41.27,41.27,41.27,41.27,300.0,31.0338,31.0338,31.0338,31.0338,300.0
2011-12-14 13:10:00,41.26,41.28,41.25,41.27,900.0,31.0263,31.0413,31.0188,31.0338,900.0
2011-12-14 13:15:00,41.32,41.34,41.32,41.34,600.0,31.0714,31.0865,31.0714,31.0865,600.0
2011-12-14 13:20:00,41.37,41.4,41.35,41.36,6200.0,31.109,31.1316,31.094,31.1015,6200.0
2011-12-14 13:25:00,41.34,41.38,41.33,41.38,2000.0,31.0865,31.1165,31.0789,31.1165,2000.0
2011-12-14 13:30:00,41.38,41.38,41.33,41.33,3100.0,31.1165,31.1165,31.0789,31.0789,3100.0
2011-12-14 13:35:00,41.33,41.41,41.33,41.4,7000.0,31.0789,31.1391,31.0789,31.1316,7000.0
2011-12-14 13:40:00,41.4,41.4,41.37,41.38,900.0,31.1316,31.1316,31.109,31.1165,900.0
2011-12-14 13:45:00,41.37,41.37,41.33,41.33,4200.0,31.109,31.109,31.0789,31.0789,4200.0
2011-12-14 13:50:00,41.34,41.34,41.26,41.27,7100.0,31.0865,31.0865,31.0263,31.0338,7100.0
2011-12-14 13:55:00,41.26,41.28,41.26,41.28,2700.0,31.0263,31.0413,31.0263,31.0413,2700.0
2011-12-14 14:00:00,41.26,41.27,41.21,41.24,13300.0,31.0263,31.0338,30.9887,31.0113,13300.0
2011-12-14 14:05:00,41.24,41.24,41.16,41.16,5400.0,31.0113,31.0113,30.9511,30.9511,5400.0
2011-12-14 14:10:00,41.15,41.19,41.14,41.16,6400.0,30.9436,30.9737,30.9361,30.9511,6400.0
2011-12-14 14:15:00,41.14,41.23,41.14,41.2,7900.0,30.9361,31.0037,30.9361,30.9812,7900.0
2011-12-14 14:20:00,41.19,41.2,41.16,41.17,3700.0,30.9737,30.9812,30.9511,30.9586,3700.0
2011-12-14 14:25:00,41.19,41.3,41.19,41.27,8100.0,30.9737,31.0564,30.9737,31.0338,8100.0
2011-12-14 14:30:00,41.25,41.27,41.2,41.21,18700.0,31.0188,31.0338,30.9812,30.9887,18700.0
2011-12-14 14:35:00,41.18,41.18,41.1,41.16,28200.0,30.9661,30.9661,30.906,30.9511,28200.0
2011-12-14 14:40:00,41.14,41.19,41.12,41.18,11900.0,30.9361,30.9737,30.921,30.9661,11900.0
2011-12-14 14:45:00,41.15,41.22,41.15,41.19,1200.0,30.9436,30.9962,30.9436,30.9737,1200.0
2011-12-14 14:50:00,41.19,41.19,41.15,41.18,15000.0,30.9737,30.9737,30.9436,30.9661,15000.0
2011-12-14 14:55:00,41.15,41.15,41.11,41.12,500.0,30.9436,30.9436,30.9135,30.921,500.0
2011-12-14 15:00:00,41.16,41.17,41.11,41.11,500.0,30.9511,30.9586,30.9135,30.9135,500.0
2011-12-14 15:05:00,41.13,41.17,41.08,41.09,3000.0,30.9285,30.9586,30.8909,30.8985,3000.0
2011-12-14 15:10:00,41.09,41.21,41.09,41.2,91900.0,30.8985,30.9887,30.8985,30.9812,91900.0
2011-12-14 15:15:00,41.16,41.22,41.16,41.21,17400.0,30.9511,30.9962,30.9511,30.9887,17400.0
2011-12-14 15:20:00,41.19,41.19,41.11,41.15,7900.0,30.9737,30.9737,30.9135,30.9436,7900.0
2011-12-14 15:25:00,41.17,41.21,41.11,41.18,12200.0,30.9586,30.9887,30.9135,30.9661,12200.0
2011-12-14 15:30:00,41.2,41.23,41.13,41.18,2000.0,30.9812,31.0037,30.9285,30.9661,2000.0
2011-12-14 15:35:00,41.17,41.17,41.09,41.13,1400.0,30.9586,30.9586,30.8985,30.9285,1400.0
2011-12-14 15:40:00,41.11,41.17,41.1,41.1,1100.0,30.9135,30.9586,30.906,30.906,1100.0
2011-12-14 15:45:00,41.1,41.24,41.1,41.24,2700.0,30.906,31.0113,30.906,31.0113,2700.0
2011-12-14 15:50:00,41.24,41.24,41.16,41.16,6000.0,31.0113,31.0113,30.9511,30.9511,6000.0
2011-12-14 15:55:00,41.17,41.17,41.11,41.13,8900.0,30.9586,30.9586,30.9135,30.9285,8900.0
2011-12-15 09:30:00,41.59,41.69,41.59,41.68,11700.0,31.2744,31.3496,31.2744,31.3421,11700.0
2011-12-15 09:35:00,41.59,41.64,41.55,41.64,2400.0,31.2744,31.312,31.2444,31.312,2400.0
2011-12-15 09:40:00,41.64,41.64,41.64,41.64,0.0,31.312,31.312,31.312,31.312,0.0
2011-12-15 09:45:00,41.55,41.55,41.55,41.55,100.0,31.2444,31.2444,31.2444,31.2444,100.0
2011-12-15 09:50:00,41.55,41.55,41.55,41.55,0.0,31.2444,31.2444,31.2444,31.2444,0.0
2011-12-15 09:55:00,41.58,41.61,41.57,41.57,4100.0,31.2669,31.2895,31.2594,31.2594,4100.0
2011-12-15 10:00:00,41.57,41.57,41.57,41.57,0.0,31.2594,31.2594,31.2594,31.2594,0.0
2011-12-15 10:05:00,41.44,41.45,41.44,41.44,4100.0,31.1617,31.1692,31.1617,31.1617,4100.0
2011-12-15 10:10:00,41.44,41.44,41.44,41.44,0.0,31.1617,31.1617,31.1617,31.1617,0.0
2011-12-15 10:15:00,41.46,41.46,41.46,41.46,1000.0,31.1767,31.1767,31.1767,31.1767,1000.0
2011-12-15 10:20:00,41.46,41.46,41.46,41.46,0.0,31.1767,31.1767,31.1767,31.1767,0.0
2011-12-15 10:25:00,41.46,41.46,41.46,41.46,1300.0,31.1767,31.1767,31.1767,31.1767,1300.0
2011-12-15 10:30:00,41.41,41.43,41.41,41.43,5100.0,31.1391,31.1541,31.1391,31.1541,5100.0
2011-12-15 10:35:00,41.43,41.43,41.34,41.34,4000.0,31.1541,31.1541,31.0865,31.0865,4000.0
2011-12-15 10:40:00,41.34,41.34,41.29,41.29,32900.0,31.0865,31.0865,31.0489,31.0489,32900.0
2011-12-15 10:45:00,41.29,41.29,41.25,41.26,13100.0,31.0489,31.0489,31.0188,31.0263,13100.0
2011-12-15 10:50:00,41.29,41.34,41.29,41.34,4700.0,31.0489,31.0865,31.0489,31.0865,4700.0
2011-12-15 10:55:00,41.32,41.35,41.28,41.32,35500.0,31.0714,31.094,31.0413,31.0714,35500.0
2011-12-15 11:00:00,41.34,41.34,41.34,41.34,200.0,31.0865,31.0865,31.0865,31.0865,200.0
2011-12-15 11:05:00,41.36,41.37,41.36,41.36,28700.0,31.1015,31.109,31.1015,31.1015,28700.0
2011-12-15 11:10:00,41.35,41.35,41.35,41.35,200.0,31.094,31.094,31.094,31.094,200.0
2011-12-15 11:15:00,41.35,41.35,41.35,41.35,0.0,31.094,31.094,31.094,31.094,0.0
2011-12-15 11:20:00,41.38,41.41,41.38,41.41,15900.0,31.1165,31.1391,31.1165,31.1391,15900.0
2011-12-15 11:25:00,41.41,41.5,41.37,41.5,29300.0,31.1391,31.2068,31.109,31.2068,29300.0
2011-12-15 11:30:00,41.46,41.5,41.46,41.49,10600.0,31.1767,31.2068,31.1767,31.1993,10600.0
2011-12-15 11:35:00,41.46,41.46,41.44,41.44,10100.0,31.1767,31.1767,31.1617,31.1617,10100.0
2011-12-15 11:40:00,41.44,41.44,41.43,41.44,3500.0,31.1617,31.1617,31.1541,31.1617,3500.0
2011-12-15 11:45:00,41.43,41.47,41.43,41.47,14100.0,31.1541,31.1842,31.1541,31.1842,14100.0
2011-12-15 11:50:00,41.36,41.37,41.36,41.37,2000.0,31.1015,31.109,31.1015,31.109,2000.0
2011-12-15 11:55:00,41.37,41.37,41.37,41.37,0.0,31.109,31.109,31.109,31.109,0.0
2011-12-15 12:00:00,41.42,41.43,41.42,41.43,19600.0,31.1466,31.1541,31.1466,31.1541,19600.0
2011-12-15 12:05:00,41.4,41.45,41.4,41.45,7700.0,31.1316,31.1692,31.1316,31.1692,7700.0
2011-12-15 12:10:00,41.44,41.44,41.42,41.42,1000.0,31.1617,31.1617,31.1466,31.1466,1000.0
2011-12-15 12:15:00,41.44,41.44,41.44,41.44,100.0,31.1617,31.1617,31.1617,31.1617,100.0
2011-12-15 12:20:00,41.44,41.44,41.44,41.44,0.0,31.1617,31.1617,31.1617,31.1617,0.0
2011-12-15 12:25:00,41.44,41.44,41.44,41.44,0.0,31.1617,31.1617,31.1617,31.1617,0.0
2011-12-15 12:30:00,41.5,41.5,41.5,41.5,200.0,31.2068,31.2068,31.2068,31.2068,200.0
2011-12-15 12:35:00,41.5,41.5,41.49,41.49,9200.0,31.2068,31.2068,31.1993,31.1993,9200.0
2011-12-15 12:40:00,41.5,41.5,41.48,41.48,2100.0,31.2068,31.2068,31.1917,31.1917,2100.0
2011-12-15 12:45:00,41.48,41.48,41.48,41.48,0.0,31.1917,31.1917,31.1917,31.1917,0.0
2011-12-15 12:50:00,41.48,41.48,41.48,41.48,0.0,31.1917,31.1917,31.1917,31.1917,0.0
2011-12-15 12:55:00,41.43,41.43,41.43,41.43,200.0,31.1541,31.1541,31.1541,31.1541,200.0
2011-12-15 13:00:00,41.43,41.43,41.43,41.43,0.0,31.1541,31.1541,31.1541,31.1541,0.0
2011-12-15 13:05:00,41.43,41.43,41.43,41.43,0.0,31.1541,31.1541,31.1541,31.1541,0.0
2011-12-15 13:10:00,41.42,41.42,41.42,41.42,1300.0,31.1466,31.1466,31.1466,31.1466,1300.0
2011-12-15 13:15:00,41.38,41.38,41.38,41.38,1700.0,31.1165,31.1165,31.1165,31.1165,1700.0
2011-12-15 13:20:00,41.43,41.43,41.43,41.43,500.0,31.1541,31.1541,31.1541,31.1541,500.0
2011-12-15 13:25:00,41.43,41.43,41.42,41.42,1200.0,31.1541,31.1541,31.1466,31.1466,1200.0
2011-12-15 13:30:00,41.39,41.39,41.33,41.33,6500.0,31.1241,31.1241,31.0789,31.0789,6500.0
2011-12-15 13:35:00,41.34,41.34,41.34,41.34,100.0,31.0865,31.0865,31.0865,31.0865,100.0
2011-12-15 13:40:00,41.33,41.38,41.33,41.38,3400.0,31.0789,31.1165,31.0789,31.1165,3400.0
2011-12-15 13:45:00,41.38,41.38,41.38,41.38,0.0,31.1165,31.1165,31.1165,31.1165,0.0
2011-12-15 13:50:00,41.44,41.44,41.44,41.44,100.0,31.1617,31.1617,31.1617,31.1617,100.0
2011-12-15 13:55:00,41.44,41.44,41.39,41.39,1000.0,31.1617,31.1617,31.1241,31.1241,1000.0
2011-12-15 14:00:00,41.43,41.46,41.43,41.44,91800.0,31.1541,31.1767,31.1541,31.1617,91800.0
2011-12-15 14:05:00,41.42,41.42,41.4,41.41,3700.0,31.1466,31.1466,31.1316,31.1391,3700.0
2011-12-15 14:10:00,41.41,41.41,41.41,41.41,0.0,31.1391,31.1391,31.1391,31.1391,0.0
2011-12-15 14:15:00,41.41,41.41,41.41,41.41,0.0,31.1391,31.1391,31.1391,31.1391,0.0
2011-12-15 14:20:00,41.46,41.46,41.42,41.43,900.0,31.1767,31.1767,31.1466,31.1541,900.0
2011-12-15 14:25:00,41.4,41.4,41.38,41.39,5200.0,31.1316,31.1316,31.1165,31.1241,5200.0
2011-12-15 14:30:00,41.36,41.36,41.36,41.36,100.0,31.1015,31.1015,31.1015,31.1015,100.0
2011-12-15 14:35:00,41.36,41.36,41.36,41.36,0.0,31.1015,31.1015,31.1015,31.1015,0.0
2011-12-15 14:40:00,41.35,41.35,41.34,41.35,700.0,31.094,31.094,31.0865,31.094,700.0
2011-12-15 14:45:00,41.36,41.36,41.33,41.33,2800.0,31.1015,31.1015,31.0789,31.0789,2800.0
2011-12-15 14:50:00,41.29,41.34,41.29,41.34,1400.0,31.0489,31.0865,31.0489,31.0865,1400.0
2011-12-15 14:55:00,41.37,41.37,41.34,41.34,5200.0,31.109,31.109,31.0865,31.0865,5200.0
2011-12-15 15:00:00,41.34,41.34,41.26,41.34,29900.0,31.0865,31.0865,31.0263,31.0865,29900.0
2011-12-15 15:05:00,41.32,41.32,41.32,41.32,200.0,31.0714,31.0714,31.0714,31.0714,200.0
2011-12-15 15:10:00,41.38,41.41,41.33,41.33,800.0,31.1165,31.1391,31.0789,31.0789,800.0
2011-12-15 15:15:00,41.37,41.44,41.37,41.44,8000.0,31.109,31.1617,31.109,31.1617,8000.0
2011-12-15 15:20:00,41.42,41.44,41.35,41.39,34100.0,31.1466,31.1617,31.094,31.1241,34100.0
2011-12-15 15:25:00,41.39,41.39,41.36,41.37,2600.0,31.1241,31.1241,31.1015,31.109,2600.0
2011-12-15 15:30:00,41.37,41.37,41.37,41.37,0.0,31.109,31.109,31.109,31.109,0.0
2011-12-15 15:35:00,41.39,41.39,41.37,41.38,2700.0,31.1241,31.1241,31.109,31.1165,2700.0
2011-12-15 15:40:00,41.4,41.41,41.35,41.35,6900.0,31.1316,31.1391,31.094,31.094,6900.0
2011-12-15 15:45:00,41.3,41.3,41.29,41.29,2000.0,31.0564,31.0564,31.0489,31.0489,2000.0
2011-12-15 15:50:00,41.36,41.36,41.3,41.31,7100.0,31.1015,31.1015,31.0564,31.0639,7100.0
2011-12-15 15:55:00,41.32,41.35,41.29,41.34,11900.0,31.0714,31.094,31.0489,31.0865,11900.0
2011-12-16 09:30:00,41.58,41.6,41.54,41.54,14800.0,31.2669,31.282,31.2368,31.2368,14800.0
2011-12-16 09:35:00,41.61,41.61,41.61,41.61,5100.0,31.2895,31.2895,31.2895,31.2895,5100.0
2011-12-16 09:40:00,41.62,41.62,41.58,41.58,3800.0,31.297,31.297,31.2669,31.2669,3800.0
2011-12-16 09:45:00,41.52,41.52,41.52,41.52,300.0,31.2218,31.2218,31.2218,31.2218,300.0
2011-12-16 09:50:00,41.51,41.55,41.49,41.54,16300.0,31.2143,31.2444,31.1993,31.2368,16300.0
2011-12-16 09:55:00,41.59,41.61,41.58,41.59,7600.0,31.2744,31.2895,31.2669,31.2744,7600.0
2011-12-16 10:00:00,41.59,41.65,41.59,41.65,2300.0,31.2744,31.3196,31.2744,31.3196,2300.0
2011-12-16 10:05:00,41.7,41.74,41.7,41.73,10000.0,31.3572,31.3872,31.3572,31.3797,10000.0
2011-12-16 10:10:00,41.72,41.74,41.69,41.69,3000.0,31.3722,31.3872,31.3496,31.3496,3000.0
2011-12-16 10:15:00,41.69,41.69,41.69,41.69,0.0,31.3496,31.3496,31.3496,31.3496,0.0
2011-12-16 10:20:00,41.7,41.7,41.67,41.7,175800.0,31.3572,31.3572,31.3346,31.3572,175800.0
2011-12-16 10:25:00,41.69,41.69,41.61,41.65,6400.0,31.3496,31.3496,31.2895,31.3196,6400.0
2011-12-16 10:30:00,41.65,41.66,41.63,41.64,4300.0,31.3196,31.3271,31.3045,31.312,4300.0
2011-12-16 10:35:00,41.65,41.7,41.64,41.69,3200.0,31.3196,31.3572,31.312,31.3496,3200.0
2011-12-16 10:40:00,41.67,41.67,41.67,41.67,100.0,31.3346,31.3346,31.3346,31.3346,100.0
2011-12-16 10:45:00,41.65,41.65,41.62,41.64,12600.0,31.3196,31.3196,31.297,31.312,12600.0
2011-12-16 10:50:00,41.64,41.64,41.64,41.64,0.0,31.312,31.312,31.312,31.312,0.0
2011-12-16 10:55:00,41.65,41.65,41.65,41.65,1600.0,31.3196,31.3196,31.3196,31.3196,1600.0
2011-12-16 11:00:00,41.66,41.66,41.58,41.6,4500.0,31.3271,31.3271,31.2669,31.282,4500.0
2011-12-16 11:05:00,41.55,41.55,41.55,41.55,200.0,31.2444,31.2444,31.2444,31.2444,200.0
2011-12-16 11:10:00,41.56,41.56,41.56,41.56,100.0,31.2519,31.2519,31.2519,31.2519,100.0
2011-12-16 11:15:00,41.62,41.62,41.62,41.62,1000.0,31.297,31.297,31.297,31.297,1000.0
2011-12-16 11:20:00,41.58,41.6,41.57,41.6,1600.0,31.2669,31.282,31.2594,31.282,1600.0
2011-12-16 11:25:00,41.63,41.63,41.58,41.58,5700.0,31.3045,31.3045,31.2669,31.2669,5700.0
2011-12-16 11:30:00,41.6,41.6,41.59,41.59,2100.0,31.282,31.282,31.2744,31.2744,2100.0
2011-12-16 11:35:00,41.54,41.55,41.5,41.5,2300.0,31.2368,31.2444,31.2068,31.2068,2300.0
2011-12-16 11:40:00,41.49,41.5,41.46,41.46,31900.0,31.1993,31.2068,31.1767,31.1767,31900.0
2011-12-16 11:45:00,41.46,41.48,41.45,41.45,17700.0,31.1767,31.1917,31.1692,31.1692,17700.0
2011-12-16 11:50:00,41.46,41.48,41.46,41.48,7500.0,31.1767,31.1917,31.1767,31.1917,7500.0
2011-12-16 11:55:00,41.4,41.4,41.4,41.4,100.0,31.1316,31.1316,31.1316,31.1316,100.0
2011-12-16 12:00:00,41.35,41.37,41.29,41.37,67500.0,31.094,31.109,31.0489,31.109,67500.0
2011-12-16 12:05:00,41.37,41.37,41.34,41.34,900.0,31.109,31.109,31.0865,31.0865,900.0
2011-12-16 12:10:00,41.34,41.34,41.34,41.34,0.0,31.0865,31.0865,31.0865,31.0865,0.0
2011-12-16 12:15:00,41.34,41.34,41.34,41.34,0.0,31.0865,31.0865,31.0865,31.0865,0.0
2011-12-16 12:20:00,41.35,41.35,41.35,41.35,100.0,31.094,31.094,31.094,31.094,100.0
2011-12-16 12:25:00,41.29,41.3,41.29,41.3,3300.0,31.0489,31.0564,31.0489,31.0564,3300.0
2011-12-16 12:30:00,41.27,41.27,41.2,41.2,2200.0,31.0338,31.0338,30.9812,30.9812,2200.0
2011-12-16 12:35:00,41.18,41.22,41.14,41.22,2900.0,30.9661,30.9962,30.9361,30.9962,2900.0
2011-12-16 12:40:00,41.22,41.22,41.22,41.22,0.0,30.9962,30.9962,30.9962,30.9962,0.0
2011-12-16 12:45:00,41.22,41.22,41.22,41.22,0.0,30.9962,30.9962,30.9962,30.9962,0.0
2011-12-16 12:50:00,41.22,41.22,41.22,41.22,0.0,30.9962,30.9962,30.9962,30.9962,0.0
2011-12-16 12:55:00,41.27,41.27,41.27,41.27,100.0,31.0338,31.0338,31.0338,31.0338,100.0
2011-12-16 13:00:00,41.28,41.28,41.26,41.26,1500.0,31.0413,31.0413,31.0263,31.0263,1500.0
2011-12-16 13:05:00,41.26,41.3,41.26,41.3,36000.0,31.0263,31.0564,31.0263,31.0564,36000.0
2011-12-16 13:10:00,41.31,41.31,41.31,41.31,300.0,31.0639,31.0639,31.0639,31.0639,300.0
2011-12-16 13:15:00,41.27,41.28,41.27,41.28,200.0,31.0338,31.0413,31.0338,31.0413,200.0
2011-12-16 13:20:00,41.38,41.38,41.38,41.38,100.0,31.1165,31.1165,31.1165,31.1165,100.0
2011-12-16 13:25:00,41.3,41.35,41.3,41.35,7200.0,31.0564,31.094,31.0564,31.094,7200.0
2011-12-16 13:30:00,41.35,41.35,41.35,41.35,100.0,31.094,31.094,31.094,31.094,100.0
2011-12-16 13:35:00,41.3,41.3,41.3,41.3,100.0,31.0564,31.0564,31.0564,31.0564,100.0
2011-12-16 13:40:00,41.3,41.3,41.3,41.3,0.0,31.0564,31.0564,31.0564,31.0564,0.0
2011-12-16 13:45:00,41.29,41.33,41.29,41.33,200.0,31.0489,31.0789,31.0489,31.0789,200.0
2011-12-16 13:50:00,41.36,41.38,41.35,41.35,2300.0,31.1015,31.1165,31.094,31.094,2300.0
2011-12-16 13:55:00,41.35,41.35,41.28,41.28,2700.0,31.094,31.094,31.0413,31.0413,2700.0
2011-12-16 14:00:00,41.28,41.31,41.28,41.31,3400.0,31.0413,31.0639,31.0413,31.0639,3400.0
2011-12-16 14:05:00,41.31,41.31,41.29,41.29,2300.0,31.0639,31.0639,31.0489,31.0489,2300.0
2011-12-16 14:10:00,41.28,41.28,41.28,41.28,400.0,31.0413,31.0413,31.0413,31.0413,400.0
2011-12-16 14:15:00,41.28,41.31,41.28,41.31,13600.0,31.0413,31.0639,31.0413,31.0639,13600.0
2011-12-16 14:20:00,41.32,41.33,41.3,41.3,3700.0,31.0714,31.0789,31.0564,31.0564,3700.0
2011-12-16 14:25:00,41.3,41.3,41.3,41.3,0.0,31.0564,31.0564,31.0564,31.0564,0.0
2011-12-16 14:30:00,41.23,41.23,41.17,41.18,43700.0,31.0037,31.0037,30.9586,30.9661,43700.0
2011-12-16 14:35:00,41.28,41.28,41.28,41.28,1000.0,31.0413,31.0413,31.0413,31.0413,1000.0
2011-12-16 14:40:00,41.28,41.28,41.28,41.28,1100.0,31.0413,31.0413,31.0413,31.0413,1100.0
2011-12-16 14:45:00,41.31,41.31,41.31,41.31,300.0,31.0639,31.0639,31.0639,31.0639,300.0
2011-12-16 14:50:00,41.36,41.36,41.36,41.36,800.0,31.1015,31.1015,31.1015,31.1015,800.0
2011-12-16 14:55:00,41.3,41.3,41.28,41.29,2100.0,31.0564,31.0564,31.0413,31.0489,2100.0
2011-12-16 15:00:00,41.31,41.31,41.31,41.31,1300.0,31.0639,31.0639,31.0639,31.0639,1300.0
2011-12-16 15:05:00,41.31,41.35,41.29,41.33,40000.0,31.0639,31.094,31.0489,31.0789,40000.0
2011-12-16 15:10:00,41.33,41.38,41.33,41.38,5200.0,31.0789,31.1165,31.0789,31.1165,5200.0
2011-12-16 15:15:00,41.4,41.4,41.38,41.38,300.0,31.1316,31.1316,31.1165,31.1165,300.0
2011-12-16 15:20:00,41.39,41.39,41.26,41.31,69600.0,31.1241,31.1241,31.0263,31.0639,69600.0
2011-12-16 15:25:00,41.34,41.34,41.34,41.34,1000.0,31.0865,31.0865,31.0865,31.0865,1000.0
2011-12-16 15:30:00,41.32,41.36,41.31,41.36,2900.0,31.0714,31.1015,31.0639,31.1015,2900.0
2011-12-16 15:35:00,41.35,41.35,41.35,41.35,500.0,31.094,31.094,31.094,31.094,500.0
2011-12-16 15:40:00,41.38,41.38,41.28,41.33,78000.0,31.1165,31.1165,31.0413,31.0789,78000.0
2011-12-16 15:45:00,41.33,41.33,41.33,41.33,1000.0,31.0789,31.0789,31.0789,31.0789,1000.0
2011-12-16 15:50:00,41.37,41.37,41.33,41.37,18000.0,31.109,31.109,31.0789,31.109,18000.0
2011-12-16 15:55:00,41.38,41.42,41.33,41.36,12100.0,31.1165,31.1466,31.0789,31.1015,12100.0
2011-12-19 09:30:00,41.3,41.5,41.3,41.5,21300.0,31.0564,31.2068,31.0564,31.2068,21300.0
2011-12-19 09:35:00,41.46,41.46,41.41,41.43,4100.0,31.1767,31.1767,31.1391,31.1541,4100.0
2011-12-19 09:40:00,41.41,41.47,41.41,41.44,7500.0,31.1391,31.1842,31.1391,31.1617,7500.0
2011-12-19 09:45:00,41.42,41.42,41.36,41.38,4100.0,31.1466,31.1466,31.1015,31.1165,4100.0
2011-12-19 09:50:00,41.35,41.35,41.32,41.32,1800.0,31.094,31.094,31.0714,31.0714,1800.0
2011-12-19 09:55:00,41.32,41.34,41.32,41.34,11000.0,31.0714,31.0865,31.0714,31.0865,11000.0
2011-12-19 10:00:00,41.35,41.36,41.3,41.31,362600.0,31.094,31.1015,31.0564,31.0639,362600.0
2011-12-19 10:05:00,41.32,41.32,41.32,41.32,600.0,31.0714,31.0714,31.0714,31.0714,600.0
2011-12-19 10:10:00,41.29,41.31,41.26,41.31,3500.0,31.0489,31.0639,31.0263,31.0639,3500.0
2011-12-19 10:15:00,41.3,41.33,41.25,41.26,9800.0,31.0564,31.0789,31.0188,31.0263,9800.0
2011-12-19 10:20:00,41.27,41.31,41.27,41.31,1500.0,31.0338,31.0639,31.0338,31.0639,1500.0
2011-12-19 10:25:00,41.26,41.29,41.26,41.27,4500.0,31.0263,31.0489,31.0263,31.0338,4500.0
2011-12-19 10:30:00,41.28,41.34,41.27,41.34,5100.0,31.0413,31.0865,31.0338,31.0865,5100.0
2011-12-19 10:35:00,41.37,41.37,41.35,41.36,2200.0,31.109,31.109,31.094,31.1015,2200.0
2011-12-19 10:40:00,41.32,41.33,41.31,41.32,4500.0,31.0714,31.0789,31.0639,31.0714,4500.0
2011-12-19 10:45:00,41.28,41.28,41.18,41.18,4300.0,31.0413,31.0413,30.9661,30.9661,4300.0
2011-12-19 10:50:00,41.18,41.18,41.13,41.15,4500.0,30.9661,30.9661,30.9285,30.9436,4500.0
2011-12-19 10:55:00,41.14,41.15,41.09,41.13,4800.0,30.9361,30.9436,30.8985,30.9285,4800.0
2011-12-19 11:00:00,41.12,41.13,41.06,41.06,5200.0,30.921,30.9285,30.8759,30.8759,5200.0
2011-12-19 11:05:00,41.04,41.06,40.98,41.0,6600.0,30.8609,30.8759,30.8157,30.8308,6600.0
2011-12-19 11:10:00,41.0,41.03,41.0,41.02,2700.0,30.8308,30.8533,30.8308,30.8458,2700.0
2011-12-19 11:15:00,41.02,41.04,40.99,41.04,6500.0,30.8458,30.8609,30.8233,30.8609,6500.0
2011-12-19 11:20:00,41.03,41.04,41.01,41.03,3400.0,30.8533,30.8609,30.8383,30.8533,3400.0
2011-12-19 11:25:00,41.04,41.08,41.04,41.08,7500.0,30.8609,30.8909,30.8609,30.8909,7500.0
2011-12-19 11:30:00,41.08,41.08,41.04,41.08,6100.0,30.8909,30.8909,30.8609,30.8909,6100.0
2011-12-19 11:35:00,41.08,41.08,41.02,41.02,1400.0,30.8909,30.8909,30.8458,30.8458,1400.0
2011-12-19 11:40:00,41.02,41.02,40.96,40.96,5500.0,30.8458,30.8458,30.8007,30.8007,5500.0
2011-12-19 11:45:00,40.96,40.96,40.93,40.95,4300.0,30.8007,30.8007,30.7781,30.7932,4300.0
2011-12-19 11:50:00,40.96,40.98,40.96,40.98,3400.0,30.8007,30.8157,30.8007,30.8157,3400.0
2011-12-19 11:55:00,40.98,41.0,40.98,40.98,3500.0,30.8157,30.8308,30.8157,30.8157,3500.0
2011-12-19 12:00:00,40.96,41.02,40.96,41.02,8700.0,30.8007,30.8458,30.8007,30.8458,8700.0
2011-12-19 12:05:00,41.01,41.03,40.99,41.0,6200.0,30.8383,30.8533,30.8233,30.8308,6200.0
2011-12-19 12:10:00,41.02,41.03,40.98,41.0,3300.0,30.8458,30.8533,30.8157,30.8308,3300.0
2011-12-19 12:15:00,40.99,40.99,40.95,40.96,3900.0,30.8233,30.8233,30.7932,30.8007,3900.0
2011-12-19 12:20:00,40.97,41.0,40.97,40.99,3800.0,30.8082,30.8308,30.8082,30.8233,3800.0
2011-12-19 12:25:00,40.98,41.01,40.98,41.0,9700.0,30.8157,30.8383,30.8157,30.8308,9700.0
2011-12-19 12:30:00,41.0,41.0,40.95,40.96,3600.0,30.8308,30.8308,30.7932,30.8007,3600.0
2011-12-19 12:35:00,40.96,40.96,40.93,40.96,5400.0,30.8007,30.8007,30.7781,30.8007,5400.0
2011-12-19 12:40:00,40.95,40.99,40.95,40.98,16800.0,30.7932,30.8233,30.7932,30.8157,16800.0
2011-12-19 12:45:00,40.95,40.99,40.95,40.96,3700.0,30.7932,30.8233,30.7932,30.8007,3700.0
2011-12-19 12:50:00,40.96,41.0,40.96,40.98,4600.0,30.8007,30.8308,30.8007,30.8157,4600.0
2011-12-19 12:55:00,40.98,41.04,40.98,41.04,5500.0,30.8157,30.8609,30.8157,30.8609,5500.0
2011-12-19 13:00:00,41.04,41.05,41.02,41.03,2500.0,30.8609,30.8684,30.8458,30.8533,2500.0
2011-12-19 13:05:00,41.02,41.03,41.01,41.01,2500.0,30.8458,30.8533,30.8383,30.8383,2500.0
2011-12-19 13:10:00,41.01,41.03,40.98,40.98,3300.0,30.8383,30.8533,30.8157,30.8157,3300.0
2011-12-19 13:15:00,40.98,41.02,40.97,40.97,31200.0,30.8157,30.8458,30.8082,30.8082,31200.0
2011-12-19 13:20:00,41.0,41.01,40.97,41.01,7500.0,30.8308,30.8383,30.8082,30.8383,7500.0
2011-12-19 13:25:00,41.0,41.03,40.98,40.98,5600.0,30.8308,30.8533,30.8157,30.8157,5600.0
2011-12-19 13:30:00,40.99,41.01,40.98,41.0,10700.0,30.8233,30.8383,30.8157,30.8308,10700.0
2011-12-19 13:35:00,40.97,41.0,40.95,40.96,16700.0,30.8082,30.8308,30.7932,30.8007,16700.0
2011-12-19 13:40:00,40.96,41.0,40.94,40.98,56900.0,30.8007,30.8308,30.7857,30.8157,56900.0
2011-12-19 13:45:00,40.97,41.02,40.97,41.01,6900.0,30.8082,30.8458,30.8082,30.8383,6900.0
2011-12-19 13:50:00,41.01,41.08,41.01,41.07,4000.0,30.8383,30.8909,30.8383,30.8834,4000.0
2011-12-19 13:55:00,41.07,41.09,41.04,41.05,4100.0,30.8834,30.8985,30.8609,30.8684,4100.0
2011-12-19 14:00:00,41.05,41.06,41.02,41.04,4500.0,30.8684,30.8759,30.8458,30.8609,4500.0
2011-12-19 14:05:00,41.03,41.05,41.01,41.03,3400.0,30.8533,30.8684,30.8383,30.8533,3400.0
2011-12-19 14:10:00,41.02,41.02,40.99,41.01,10900.0,30.8458,30.8458,30.8233,30.8383,10900.0
2011-12-19 14:15:00,41.0,41.02,40.95,40.95,6300.0,30.8308,30.8458,30.7932,30.7932,6300.0
2011-12-19 14:20:00,40.97,40.98,40.95,40.96,6800.0,30.8082,30.8157,30.7932,30.8007,6800.0
2011-12-19 14:25:00,40.97,40.99,40.97,40.97,4300.0,30.8082,30.8233,30.8082,30.8082,4300.0
2011-12-19 14:30:00,40.97,40.98,40.95,40.95,5300.0,30.8082,30.8157,30.7932,30.7932,5300.0
2011-12-19 14:35:00,40.95,41.0,40.91,41.0,22900.0,30.7932,30.8308,30.7631,30.8308,22900.0
2011-12-19 14:40:00,40.97,41.0,40.97,40.97,2300.0,30.8082,30.8308,30.8082,30.8082,2300.0
2011-12-19 14:45:00,40.97,40.97,40.95,40.95,4400.0,30.8082,30.8082,30.7932,30.7932,4400.0
2011-12-19 14:50:00,40.95,41.0,40.93,40.99,25100.0,30.7932,30.8308,30.7781,30.8233,25100.0
2011-12-19 14:55:00,40.99,41.0,40.96,41.0,7100.0,30.8233,30.8308,30.8007,30.8308,7100.0
2011-12-19 15:00:00,41.03,41.04,40.99,41.0,31400.0,30.8533,30.8609,30.8233,30.8308,31400.0
2011-12-19 15:05:00,40.87,40.9,40.8,40.82,8500.0,30.733,30.7556,30.6804,30.6954,8500.0
2011-12-19 15:10:00,40.82,40.84,40.78,40.78,10200.0,30.6954,30.7105,30.6654,30.6654,10200.0
2011-12-19 15:15:00,40.77,40.84,40.77,40.84,12100.0,30.6578,30.7105,30.6578,30.7105,12100.0
2011-12-19 15:20:00,40.84,40.87,40.8,40.87,49100.0,30.7105,30.733,30.6804,30.733,49100.0
2011-12-19 15:25:00,40.86,40.86,40.79,40.79,11500.0,30.7255,30.7255,30.6729,30.6729,11500.0
2011-12-19 15:30:00,40.8,40.83,40.77,40.83,19900.0,30.6804,30.703,30.6578,30.703,19900.0
2011-12-19 15:35:00,40.8,40.85,40.78,40.83,8300.0,30.6804,30.718,30.6654,30.703,8300.0
2011-12-19 15:40:00,40.84,40.84,40.77,40.81,12400.0,30.7105,30.7105,30.6578,30.6879,12400.0
2011-12-19 15:45:00,40.81,40.82,40.77,40.8,6500.0,30.6879,30.6954,30.6578,30.6804,6500.0
2011-12-19 15:50:00,40.8,40.8,40.71,40.78,26600.0,30.6804,30.6804,30.6127,30.6654,26600.0
2011-12-19 15:55:00,40.78,40.83,40.78,40.83,15900.0,30.6654,30.703,30.6654,30.703,15900.0
2011-12-20 09:30:00,41.21,41.3,41.17,41.28,19300.0,31.3235,31.3919,31.2931,31.3767,19300.0
2011-12-20 09:35:00,41.21,41.37,41.21,41.37,2700.0,31.3235,31.4451,31.3235,31.4451,2700.0
2011-12-20 09:40:00,41.39,41.49,41.39,41.46,6400.0,31.4603,31.5363,31.4603,31.5135,6400.0
2011-12-20 09:45:00,41.46,41.47,41.39,41.41,3500.0,31.5135,31.5211,31.4603,31.4755,3500.0
2011-12-20 09:50:00,41.39,41.42,41.39,41.4,2800.0,31.4603,31.4831,31.4603,31.4679,2800.0
2011-12-20 09:55:00,41.37,41.43,41.36,41.43,2800.0,31.4451,31.4907,31.4375,31.4907,2800.0
2011-12-20 10:00:00,41.43,41.48,41.43,41.43,2100.0,31.4907,31.5287,31.4907,31.4907,2100.0
2011-12-20 10:05:00,41.42,41.44,41.4,41.42,4700.0,31.4831,31.4983,31.4679,31.4831,4700.0
2011-12-20 10:10:00,41.43,41.45,41.42,41.45,5900.0,31.4907,31.5059,31.4831,31.5059,5900.0
2011-12-20 10:15:00,41.47,41.47,41.45,41.45,1600.0,31.5211,31.5211,31.5059,31.5059,1600.0
2011-12-20 10:20:00,41.45,41.45,41.41,41.42,15900.0,31.5059,31.5059,31.4755,31.4831,15900.0
2011-12-20 10:25:00,41.43,41.56,41.43,41.56,8000.0,31.4907,31.5896,31.4907,31.5896,8000.0
2011-12-20 10:30:00,41.56,41.58,41.53,41.54,7000.0,31.5896,31.6048,31.5668,31.5744,7000.0
2011-12-20 10:35:00,41.54,41.56,41.49,41.49,13100.0,31.5744,31.5896,31.5363,31.5363,13100.0
2011-12-20 10:40:00,41.51,41.54,41.51,41.53,5600.0,31.5515,31.5744,31.5515,31.5668,5600.0
2011-12-20 10:45:00,41.55,41.55,41.55,41.55,2500.0,31.582,31.582,31.582,31.582,2500.0
2011-12-20 10:50:00,41.55,41.59,41.52,41.52,10800.0,31.582,31.6124,31.5591,31.5591,10800.0
2011-12-20 10:55:00,41.55,41.59,41.55,41.56,16800.0,31.582,31.6124,31.582,31.5896,16800.0
2011-12-20 11:00:00,41.54,41.58,41.53,41.58,4900.0,31.5744,31.6048,31.5668,31.6048,4900.0
2011-12-20 11:05:00,41.6,41.63,41.6,41.63,700.0,31.62,31.6428,31.62,31.6428,700.0
2011-12-20 11:10:00,41.63,41.63,41.63,41.63,0.0,31.6428,31.6428,31.6428,31.6428,0.0
2011-12-20 11:15:00,41.61,41.64,41.57,41.64,34300.0,31.6276,31.6504,31.5972,31.6504,34300.0
2011-12-20 11:20:00,41.6,41.61,41.6,41.61,400.0,31.62,31.6276,31.62,31.6276,400.0
2011-12-20 11:25:00,41.61,41.61,41.61,41.61,0.0,31.6276,31.6276,31.6276,31.6276,0.0
2011-12-20 11:30:00,41.61,41.61,41.61,41.61,0.0,31.6276,31.6276,31.6276,31.6276,0.0
2011-12-20 11:35:00,41.54,41.54,41.54,41.54,100.0,31.5744,31.5744,31.5744,31.5744,100.0
2011-12-20 11:40:00,41.5,41.5,41.49,41.49,300.0,31.5439,31.5439,31.5363,31.5363,300.0
2011-12-20 11:45:00,41.49,41.49,41.49,41.49,0.0,31.5363,31.5363,31.5363,31.5363,0.0
2011-12-20 11:50:00,41.59,41.61,41.54,41.57,12500.0,31.6124,31.6276,31.5744,31.5972,12500.0
2011-12-20 11:55:00,41.57,41.57,41.57,41.57,0.0,31.5972,31.5972,31.5972,31.5972,0.0
2011-12-20 12:00:00,41.56,41.57,41.56,41.57,3000.0,31.5896,31.5972,31.5896,31.5972,3000.0
2011-12-20 12:05:00,41.54,41.54,41.54,41.54,700.0,31.5744,31.5744,31.5744,31.5744,700.0
2011-12-20 12:10:00,41.57,41.57,41.54,41.54,31100.0,31.5972,31.5972,31.5744,31.5744,31100.0
2011-12-20 12:15:00,41.55,41.56,41.54,41.54,9200.0,31.582,31.5896,31.5744,31.5744,9200.0
2011-12-20 12:20:00,41.56,41.56,41.56,41.56,1700.0,31.5896,31.5896,31.5896,31.5896,1700.0
2011-12-20 12:25:00,41.59,41.59,41.59,41.59,1000.0,31.6124,31.6124,31.6124,31.6124,1000.0
2011-12-20 12:30:00,41.56,41.59,41.56,41.59,1700.0,31.5896,31.6124,31.5896,31.6124,1700.0
2011-12-20 12:35:00,41.59,41.59,41.59,41.59,0.0,31.6124,31.6124,31.6124,31.6124,0.0
2011-12-20 12:40:00,41.59,41.61,41.59,41.6,6600.0,31.6124,31.6276,31.6124,31.62,6600.0
2011-12-20 12:45:00,41.6,41.6,41.6,41.6,0.0,31.62,31.62,31.62,31.62,0.0
2011-12-20 12:50:00,41.6,41.6,41.6,41.6,600.0,31.62,31.62,31.62,31.62,600.0
2011-12-20 12:55:00,41.61,41.61,41.58,41.58,1300.0,31.6276,31.6276,31.6048,31.6048,1300.0
2011-12-20 13:00:00,41.62,41.68,41.62,41.68,8600.0,31.6352,31.6808,31.6352,31.6808,8600.0
2011-12-20 13:05:00,41.64,41.69,41.64,41.69,12500.0,31.6504,31.6884,31.6504,31.6884,12500.0
2011-12-20 13:10:00,41.69,41.7,41.67,41.67,13400.0,31.6884,31.696,31.6732,31.6732,13400.0
2011-12-20 13:15:00,41.67,41.67,41.63,41.63,1100.0,31.6732,31.6732,31.6428,31.6428,1100.0
2011-12-20 13:20:00,41.62,41.65,41.62,41.65,4000.0,31.6352,31.658,31.6352,31.658,4000.0
2011-12-20 13:25:00,41.62,41.62,41.62,41.62,100.0,31.6352,31.6352,31.6352,31.6352,100.0
2011-12-20 13:30:00,41.65,41.65,41.62,41.64,1100.0,31.658,31.658,31.6352,31.6504,1100.0
2011-12-20 13:35:00,41.64,41.65,41.62,41.65,11900.0,31.6504,31.658,31.6352,31.658,11900.0
2011-12-20 13:40:00,41.6,41.63,41.6,41.62,13000.0,31.62,31.6428,31.62,31.6352,13000.0
2011-12-20 13:45:00,41.61,41.61,41.6,41.6,1100.0,31.6276,31.6276,31.62,31.62,1100.0
2011-12-20 13:50:00,41.61,41.61,41.61,41.61,1800.0,31.6276,31.6276,31.6276,31.6276,1800.0
2011-12-20 13:55:00,41.6,41.6,41.6,41.6,2000.0,31.62,31.62,31.62,31.62,2000.0
2011-12-20 14:00:00,41.6,41.6,41.55,41.55,1500.0,31.62,31.62,31.582,31.582,1500.0
2011-12-20 14:05:00,41.56,41.57,41.54,41.56,1700.0,31.5896,31.5972,31.5744,31.5896,1700.0
2011-12-20 14:10:00,41.57,41.57,41.56,41.57,800.0,31.5972,31.5972,31.5896,31.5972,800.0
2011-12-20 14:15:00,41.56,41.63,41.55,41.61,5400.0,31.5896,31.6428,31.582,31.6276,5400.0
2011-12-20 14:20:00,41.61,41.62,41.57,41.6,28500.0,31.6276,31.6352,31.5972,31.62,28500.0
2011-12-20 14:25:00,41.62,41.62,41.6,41.6,7200.0,31.6352,31.6352,31.62,31.62,7200.0
2011-12-20 14:30:00,41.6,41.64,41.6,41.63,2300.0,31.62,31.6504,31.62,31.6428,2300.0
2011-12-20 14:35:00,41.62,41.66,41.62,41.62,3600.0,31.6352,31.6656,31.6352,31.6352,3600.0
2011-12-20 14:40:00,41.64,41.69,41.64,41.69,2800.0,31.6504,31.6884,31.6504,31.6884,2800.0
2011-12-20 14:45:00,41.71,41.71,41.63,41.65,2100.0,31.7036,31.7036,31.6428,31.658,2100.0
2011-12-20 14:50:00,41.68,41.7,41.66,41.67,9700.0,31.6808,31.696,31.6656,31.6732,9700.0
2011-12-20 14:55:00,41.66,41.69,41.64,41.64,700.0,31.6656,31.6884,31.6504,31.6504,700.0
2011-12-20 15:00:00,41.64,41.7,41.64,41.7,17000.0,31.6504,31.696,31.6504,31.696,17000.0
2011-12-20 15:05:00,41.67,41.71,41.66,41.71,17600.0,31.6732,31.7036,31.6656,31.7036,17600.0
2011-12-20 15:10:00,41.71,41.72,41.7,41.7,14300.0,31.7036,31.7112,31.696,31.696,14300.0
2011-12-20 15:15:00,41.71,41.73,41.67,41.7,19600.0,31.7036,31.7188,31.6732,31.696,19600.0
2011-12-20 15:20:00,41.7,41.7,41.65,41.66,5800.0,31.696,31.696,31.658,31.6656,5800.0
2011-12-20 15:25:00,41.66,41.67,41.64,41.65,8600.0,31.6656,31.6732,31.6504,31.658,8600.0
2011-12-20 15:30:00,41.65,41.65,41.61,41.62,17900.0,31.658,31.658,31.6276,31.6352,17900.0
2011-12-20 15:35:00,41.61,41.64,41.59,41.64,3100.0,31.6276,31.6504,31.6124,31.6504,3100.0
2011-12-20 15:40:00,41.66,41.78,41.66,41.74,117600.0,31.6656,31.7568,31.6656,31.7264,117600.0
2011-12-20 15:45:00,41.73,41.77,41.72,41.75,125500.0,31.7188,31.7492,31.7112,31.734,125500.0
2011-12-20 15:50:00,41.73,41.73,41.71,41.71,3900.0,31.7188,31.7188,31.7036,31.7036,3900.0
2011-12-20 15:55:00,41.71,41.79,41.69,41.72,206600.0,31.7036,31.7644,31.6884,31.7112,206600.0
2011-12-21 09:30:00,41.55,41.55,41.39,41.39,85700.0,31.582,31.582,31.4603,31.4603,85700.0
2011-12-21 09:35:00,41.39,41.39,41.39,41.39,0.0,31.4603,31.4603,31.4603,31.4603,0.0
2011-12-21 09:40:00,41.34,41.37,41.34,41.34,4500.0,31.4223,31.4451,31.4223,31.4223,4500.0
2011-12-21 09:45:00,41.36,41.43,41.36,41.4,3900.0,31.4375,31.4907,31.4375,31.4679,3900.0
2011-12-21 09:50:00,41.4,41.45,41.34,41.34,130600.0,31.4679,31.5059,31.4223,31.4223,130600.0
2011-12-21 09:55:00,41.36,41.36,41.36,41.36,400.0,31.4375,31.4375,31.4375,31.4375,400.0
2011-12-21 10:00:00,41.31,41.34,41.26,41.34,5000.0,31.3995,31.4223,31.3615,31.4223,5000.0
2011-12-21 10:05:00,41.36,41.39,41.32,41.38,12200.0,31.4375,31.4603,31.4071,31.4527,12200.0
2011-12-21 10:10:00,41.38,41.47,41.36,41.47,45400.0,31.4527,31.5211,31.4375,31.5211,45400.0
2011-12-21 10:15:00,41.46,41.48,41.46,41.46,23900.0,31.5135,31.5287,31.5135,31.5135,23900.0
2011-12-21 10:20:00,41.45,41.5,41.45,41.5,1600.0,31.5059,31.5439,31.5059,31.5439,1600.0
2011-12-21 10:25:00,41.45,41.45,41.42,41.42,1700.0,31.5059,31.5059,31.4831,31.4831,1700.0
2011-12-21 10:30:00,41.42,41.48,41.42,41.48,1400.0,31.4831,31.5287,31.4831,31.5287,1400.0
2011-12-21 10:35:00,41.47,41.47,41.47,41.47,1200.0,31.5211,31.5211,31.5211,31.5211,1200.0
2011-12-21 10:40:00,41.47,41.47,41.47,41.47,0.0,31.5211,31.5211,31.5211,31.5211,0.0
2011-12-21 10:45:00,41.44,41.44,41.44,41.44,2600.0,31.4983,31.4983,31.4983,31.4983,2600.0
2011-12-21 10:50:00,41.43,41.44,41.39,41.4,5100.0,31.4907,31.4983,31.4603,31.4679,5100.0
2011-12-21 10:55:00,41.38,41.38,41.38,41.38,2400.0,31.4527,31.4527,31.4527,31.4527,2400.0
2011-12-21 11:00:00,41.36,41.36,41.35,41.36,2200.0,31.4375,31.4375,31.4299,31.4375,2200.0
2011-12-21 11:05:00,41.34,41.34,41.34,41.34,400.0,31.4223,31.4223,31.4223,31.4223,400.0
2011-12-21 11:10:00,41.34,41.34,41.32,41.34,14300.0,31.4223,31.4223,31.4071,31.4223,14300.0
2011-12-21 11:15:00,41.32,41.32,41.26,41.26,5600.0,31.4071,31.4071,31.3615,31.3615,5600.0
2011-12-21 11:20:00,41.3,41.3,41.29,41.3,3400.0,31.3919,31.3919,31.3843,31.3919,3400.0
2011-12-21 11:25:00,41.32,41.33,41.3,41.32,24800.0,31.4071,31.4147,31.3919,31.4071,24800.0
2011-12-21 11:30:00,41.32,41.4,41.32,41.4,4900.0,31.4071,31.4679,31.4071,31.4679,4900.0
2011-12-21 11:35:00,41.39,41.39,41.38,41.39,19900.0,31.4603,31.4603,31.4527,31.4603,19900.0
2011-12-21 11:40:00,41.35,41.36,41.31,41.36,12200.0,31.4299,31.4375,31.3995,31.4375,12200.0
2011-12-21 11:45:00,41.36,41.4,41.36,41.39,15300.0,31.4375,31.4679,31.4375,31.4603,15300.0
2011-12-21 11:50:00,41.38,41.39,41.38,41.38,5400.0,31.4527,31.4603,31.4527,31.4527,5400.0
2011-12-21 11:55:00,41.37,41.37,41.32,41.34,9800.0,31.4451,31.4451,31.4071,31.4223,9800.0
2011-12-21 12:00:00,41.34,41.34,41.34,41.34,0.0,31.4223,31.4223,31.4223,31.4223,0.0
2011-12-21 12:05:00,41.41,41.41,41.36,41.36,4700.0,31.4755,31.4755,31.4375,31.4375,4700.0
2011-12-21 12:10:00,41.34,41.34,41.34,41.34,8000.0,31.4223,31.4223,31.4223,31.4223,8000.0
2011-12-21 12:15:00,41.37,41.37,41.37,41.37,4600.0,31.4451,31.4451,31.4451,31.4451,4600.0
2011-12-21 12:20:00,41.34,41.34,41.34,41.34,700.0,31.4223,31.4223,31.4223,31.4223,700.0
2011-12-21 12:25:00,41.33,41.33,41.27,41.27,20300.0,31.4147,31.4147,31.3691,31.3691,20300.0
2011-12-21 12:30:00,41.3,41.3,41.29,41.3,8400.0,31.3919,31.3919,31.3843,31.3919,8400.0
2011-12-21 12:35:00,41.3,41.35,41.29,41.35,4600.0,31.3919,31.4299,31.3843,31.4299,4600.0
2011-12-21 12:40:00,41.35,41.35,41.35,41.35,0.0,31.4299,31.4299,31.4299,31.4299,0.0
2011-12-21 12:45:00,41.42,41.42,41.41,41.41,1200.0,31.4831,31.4831,31.4755,31.4755,1200.0
2011-12-21 12:50:00,41.4,41.44,41.4,41.44,19100.0,31.4679,31.4983,31.4679,31.4983,19100.0
2011-12-21 12:55:00,41.42,41.45,41.42,41.44,5500.0,31.4831,31.5059,31.4831,31.4983,5500.0
2011-12-21 13:00:00,41.46,41.5,41.46,41.5,11600.0,31.5135,31.5439,31.5135,31.5439,11600.0
2011-12-21 13:05:00,41.5,41.52,41.5,41.51,1300.0,31.5439,31.5591,31.5439,31.5515,1300.0
2011-12-21 13:10:00,41.49,41.49,41.48,41.49,1500.0,31.5363,31.5363,31.5287,31.5363,1500.0
2011-12-21 13:15:00,41.48,41.48,41.44,41.46,1300.0,31.5287,31.5287,31.4983,31.5135,1300.0
2011-12-21 13:20:00,41.46,41.47,41.44,41.46,2400.0,31.5135,31.5211,31.4983,31.5135,2400.0
2011-12-21 13:25:00,41.47,41.47,41.43,41.43,10900.0,31.5211,31.5211,31.4907,31.4907,10900.0
2011-12-21 13:30:00,41.46,41.46,41.43,41.43,1200.0,31.5135,31.5135,31.4907,31.4907,1200.0
2011-12-21 13:35:00,41.44,41.49,41.44,41.46,28200.0,31.4983,31.5363,31.4983,31.5135,28200.0
2011-12-21 13:40:00,41.46,41.46,41.39,41.39,15400.0,31.5135,31.5135,31.4603,31.4603,15400.0
2011-12-21 13:45:00,41.41,41.45,41.39,41.43,19300.0,31.4755,31.5059,31.4603,31.4907,19300.0
2011-12-21 13:50:00,41.46,41.53,41.46,41.52,700.0,31.5135,31.5668,31.5135,31.5591,700.0
2011-12-21 13:55:00,41.54,41.56,41.54,41.55,19100.0,31.5744,31.5896,31.5744,31.582,19100.0
2011-12-21 14:00:00,41.55,41.59,41.53,41.58,75500.0,31.582,31.6124,31.5668,31.6048,75500.0
2011-12-21 14:05:00,41.58,41.59,41.54,41.57,17000.0,31.6048,31.6124,31.5744,31.5972,17000.0
2011-12-21 14:10:00,41.58,41.58,41.53,41.55,30400.0,31.6048,31.6048,31.5668,31.582,30400.0
2011-12-21 14:15:00,41.56,41.56,41.52,41.53,85300.0,31.5896,31.5896,31.5591,31.5668,85300.0
2011-12-21 14:20:00,41.52,41.52,41.51,41.52,23400.0,31.5591,31.5591,31.5515,31.5591,23400.0
2011-12-21 14:25:00,41.52,41.53,41.52,41.53,1800.0,31.5591,31.5668,31.5591,31.5668,1800.0
2011-12-21 14:30:00,41.52,41.52,41.45,41.48,8500.0,31.5591,31.5591,31.5059,31.5287,8500.0
2011-12-21 14:35:00,41.5,41.55,41.5,41.55,18400.0,31.5439,31.582,31.5439,31.582,18400.0
2011-12-21 14:40:00,41.55,41.58,41.54,41.54,800.0,31.582,31.6048,31.5744,31.5744,800.0
2011-12-21 14:45:00,41.55,41.56,41.52,41.54,24200.0,31.582,31.5896,31.5591,31.5744,24200.0
2011-12-21 14:50:00,41.59,41.59,41.59,41.59,12000.0,31.6124,31.6124,31.6124,31.6124,12000.0
2011-12-21 14:55:00,41.56,41.6,41.55,41.55,4100.0,31.5896,31.62,31.582,31.582,4100.0
2011-12-21 15:00:00,41.57,41.58,41.51,41.58,2800.0,31.5972,31.6048,31.5515,31.6048,2800.0
2011-12-21 15:05:00,41.58,41.59,41.57,41.59,1000.0,31.6048,31.6124,31.5972,31.6124,1000.0
2011-12-21 15:10:00,41.6,41.67,41.6,41.67,6900.0,31.62,31.6732,31.62,31.6732,6900.0
2011-12-21 15:15:00,41.64,41.66,41.63,41.66,29500.0,31.6504,31.6656,31.6428,31.6656,29500.0
2011-12-21 15:20:00,41.66,41.67,41.62,41.62,5600.0,31.6656,31.6732,31.6352,31.6352,5600.0
2011-12-21 15:25:00,41.63,41.65,41.6,41.6,1600.0,31.6428,31.658,31.62,31.62,1600.0
2011-12-21 15:30:00,41.71,41.71,41.71,41.71,20400.0,31.7036,31.7036,31.7036,31.7036,20400.0
2011-12-21 15:35:00,41.71,41.74,41.71,41.74,39600.0,31.7036,31.7264,31.7036,31.7264,39600.0
2011-12-21 15:40:00,41.74,41.74,41.69,41.69,23200.0,31.7264,31.7264,31.6884,31.6884,23200.0
2011-12-21 15:45:00,41.62,41.67,41.62,41.66,8200.0,31.6352,31.6732,31.6352,31.6656,8200.0
2011-12-21 15:50:00,41.67,41.68,41.59,41.66,12000.0,31.6732,31.6808,31.6124,31.6656,12000.0
2011-12-21 15:55:00,41.66,41.71,41.65,41.69,18200.0,31.6656,31.7036,31.658,31.6884,18200.0
2011-12-22 09:30:00,41.83,41.83,41.75,41.75,24200.0,31.7948,31.7948,31.734,31.734,24200.0
2011-12-22 09:35:00,41.79,41.83,41.77,41.83,21700.0,31.7644,31.7948,31.7492,31.7948,21700.0
2011-12-22 09:40:00,41.87,41.89,41.86,41.86,4300.0,31.8252,31.8404,31.8176,31.8176,4300.0
2011-12-22 09:45:00,41.88,41.89,41.86,41.86,8900.0,31.8328,31.8404,31.8176,31.8176,8900.0
2011-12-22 09:50:00,41.88,41.91,41.88,41.91,7900.0,31.8328,31.8556,31.8328,31.8556,7900.0
2011-12-22 09:55:00,41.91,41.97,41.88,41.92,25500.0,31.8556,31.9012,31.8328,31.8632,25500.0
2011-12-22 10:00:00,41.94,41.99,41.9,41.9,10500.0,31.8784,31.9164,31.848,31.848,10500.0
2011-12-22 10:05:00,41.89,41.9,41.86,41.86,15500.0,31.8404,31.848,31.8176,31.8176,15500.0
2011-12-22 10:10:00,41.86,41.91,41.86,41.86,13600.0,31.8176,31.8556,31.8176,31.8176,13600.0
2011-12-22 10:15:00,41.9,41.92,41.87,41.89,61200.0,31.848,31.8632,31.8252,31.8404,61200.0
2011-12-22 10:20:00,41.87,41.92,41.86,41.9,6600.0,31.8252,31.8632,31.8176,31.848,6600.0
2011-12-22 10:25:00,41.9,41.97,41.9,41.93,7000.0,31.848,31.9012,31.848,31.8708,7000.0
2011-12-22 10:30:00,41.93,41.93,41.9,41.9,2600.0,31.8708,31.8708,31.848,31.848,2600.0
2011-12-22 10:35:00,41.88,41.88,41.85,41.88,900.0,31.8328,31.8328,31.81,31.8328,900.0
2011-12-22 10:40:00,41.88,41.89,41.87,41.87,13000.0,31.8328,31.8404,31.8252,31.8252,13000.0
2011-12-22 10:45:00,41.87,41.87,41.83,41.83,200.0,31.8252,31.8252,31.7948,31.7948,200.0
2011-12-22 10:50:00,41.85,41.85,41.83,41.84,139700.0,31.81,31.81,31.7948,31.8024,139700.0
2011-12-22 10:55:00,41.84,41.94,41.84,41.9,13300.0,31.8024,31.8784,31.8024,31.848,13300.0
2011-12-22 11:00:00,41.92,41.92,41.9,41.91,2000.0,31.8632,31.8632,31.848,31.8556,2000.0
2011-12-22 11:05:00,41.91,41.91,41.89,41.9,10500.0,31.8556,31.8556,31.8404,31.848,10500.0
2011-12-22 11:10:00,41.91,41.91,41.88,41.88,4700.0,31.8556,31.8556,31.8328,31.8328,4700.0
2011-12-22 11:15:00,41.89,41.93,41.87,41.93,105000.0,31.8404,31.8708,31.8252,31.8708,105000.0
2011-12-22 11:20:00,41.91,41.91,41.89,41.89,1200.0,31.8556,31.8556,31.8404,31.8404,1200.0
2011-12-22 11:25:00,41.89,41.9,41.88,41.88,25800.0,31.8404,31.848,31.8328,31.8328,25800.0
2011-12-22 11:30:00,41.91,41.91,41.91,41.91,100.0,31.8556,31.8556,31.8556,31.8556,100.0
2011-12-22 11:35:00,41.87,41.93,41.87,41.9,17000.0,31.8252,31.8708,31.8252,31.848,17000.0
2011-12-22 11:40:00,41.95,41.96,41.93,41.96,2200.0,31.886,31.8936,31.8708,31.8936,2200.0
2011-12-22 11:45:00,41.94,41.94,41.92,41.93,3100.0,31.8784,31.8784,31.8632,31.8708,3100.0
2011-12-22 11:50:00,41.96,41.96,41.95,41.96,800.0,31.8936,31.8936,31.886,31.8936,800.0
2011-12-22 11:55:00,41.96,41.96,41.93,41.94,1800.0,31.8936,31.8936,31.8708,31.8784,1800.0
2011-12-22 12:00:00,41.95,41.96,41.95,41.96,4500.0,31.886,31.8936,31.886,31.8936,4500.0
2011-12-22 12:05:00,41.96,41.96,41.96,41.96,300.0,31.8936,31.8936,31.8936,31.8936,300.0
2011-12-22 12:10:00,41.96,41.96,41.96,41.96,800.0,31.8936,31.8936,31.8936,31.8936,800.0
2011-12-22 12:15:00,41.96,42.02,41.95,42.01,14600.0,31.8936,31.9392,31.886,31.9316,14600.0
2011-12-22 12:20:00,42.02,42.03,42.0,42.02,4100.0,31.9392,31.9468,31.924,31.9392,4100.0
2011-12-22 12:25:00,42.05,42.06,42.02,42.05,7400.0,31.962,31.9696,31.9392,31.962,7400.0
2011-12-22 12:30:00,42.05,42.06,42.05,42.06,21100.0,31.962,31.9696,31.962,31.9696,21100.0
2011-12-22 12:35:00,42.06,42.08,42.05,42.06,3800.0,31.9696,31.9848,31.962,31.9696,3800.0
2011-12-22 12:40:00,42.07,42.1,42.06,42.08,71200.0,31.9772,32.0,31.9696,31.9848,71200.0
2011-12-22 12:45:00,42.07,42.07,42.04,42.05,5900.0,31.9772,31.9772,31.9544,31.962,5900.0
2011-12-22 12:50:00,42.05,42.05,42.04,42.05,7000.0,31.962,31.962,31.9544,31.962,7000.0
2011-12-22 12:55:00,42.04,42.05,42.03,42.04,9800.0,31.9544,31.962,31.9468,31.9544,9800.0
2011-12-22 13:00:00,42.04,42.04,42.03,42.03,1900.0,31.9544,31.9544,31.9468,31.9468,1900.0
2011-12-22 13:05:00,42.04,42.04,41.99,41.99,900.0,31.9544,31.9544,31.9164,31.9164,900.0
2011-12-22 13:10:00,42.04,42.04,42.04,42.04,300.0,31.9544,31.9544,31.9544,31.9544,300.0
2011-12-22 13:15:00,42.04,42.04,42.03,42.03,1600.0,31.9544,31.9544,31.9468,31.9468,1600.0
2011-12-22 13:20:00,42.04,42.04,42.03,42.04,1700.0,31.9544,31.9544,31.9468,31.9544,1700.0
2011-12-22 13:25:00,42.04,42.09,42.04,42.09,5500.0,31.9544,31.9924,31.9544,31.9924,5500.0
2011-12-22 13:30:00,42.08,42.1,42.08,42.1,800.0,31.9848,32.0,31.9848,32.0,800.0
2011-12-22 13:35:00,42.1,42.1,42.07,42.07,1900.0,32.0,32.0,31.9772,31.9772,1900.0
2011-12-22 13:40:00,42.06,42.08,42.06,42.08,1100.0,31.9696,31.9848,31.9696,31.9848,1100.0
2011-12-22 13:45:00,42.07,42.09,42.07,42.08,900.0,31.9772,31.9924,31.9772,31.9848,900.0
2011-12-22 13:50:00,42.09,42.09,42.08,42.09,3300.0,31.9924,31.9924,31.9848,31.9924,3300.0
2011-12-22 13:55:00,42.07,42.07,42.04,42.04,2200.0,31.9772,31.9772,31.9544,31.9544,2200.0
2011-12-22 14:00:00,42.04,42.04,42.04,42.04,100.0,31.9544,31.9544,31.9544,31.9544,100.0
2011-12-22 14:05:00,42.04,42.04,42.04,42.04,1500.0,31.9544,31.9544,31.9544,31.9544,1500.0
2011-12-22 14:10:00,42.05,42.05,42.02,42.04,15700.0,31.962,31.962,31.9392,31.9544,15700.0
2011-12-22 14:15:00,42.04,42.04,42.03,42.03,1200.0,31.9544,31.9544,31.9468,31.9468,1200.0
2011-12-22 14:20:00,42.04,42.07,42.04,42.07,60600.0,31.9544,31.9772,31.9544,31.9772,60600.0
2011-12-22 14:25:00,42.06,42.09,42.05,42.08,11800.0,31.9696,31.9924,31.962,31.9848,11800.0
2011-12-22 14:30:00,42.07,42.08,42.06,42.06,1000.0,31.9772,31.9848,31.9696,31.9696,1000.0
2011-12-22 14:35:00,42.05,42.09,42.05,42.09,4200.0,31.962,31.9924,31.962,31.9924,4200.0
2011-12-22 14:40:00,42.08,42.1,42.07,42.08,1100.0,31.9848,32.0,31.9772,31.9848,1100.0
2011-12-22 14:45:00,42.09,42.09,42.04,42.04,1000.0,31.9924,31.9924,31.9544,31.9544,1000.0
2011-12-22 14:50:00,42.03,42.06,42.03,42.06,5200.0,31.9468,31.9696,31.9468,31.9696,5200.0
2011-12-22 14:55:00,42.05,42.05,41.99,41.99,1600.0,31.962,31.962,31.9164,31.9164,1600.0
2011-12-22 15:00:00,42.01,42.01,42.0,42.01,300.0,31.9316,31.9316,31.924,31.9316,300.0
2011-12-22 15:05:00,42.01,42.06,42.01,42.04,13100.0,31.9316,31.9696,31.9316,31.9544,13100.0
2011-12-22 15:10:00,42.05,42.06,42.03,42.06,6300.0,31.962,31.9696,31.9468,31.9696,6300.0
2011-12-22 15:15:00,42.05,42.09,41.96,42.08,71500.0,31.962,31.9924,31.8936,31.9848,71500.0
2011-12-22 15:20:00,42.08,42.11,42.05,42.09,40600.0,31.9848,32.0076,31.962,31.9924,40600.0
2011-12-22 15:25:00,42.1,42.12,42.09,42.11,5900.0,32.0,32.0152,31.9924,32.0076,5900.0
2011-12-22 15:30:00,42.1,42.1,42.08,42.09,3300.0,32.0,32.0,31.9848,31.9924,3300.0
2011-12-22 15:35:00,42.09,42.1,42.07,42.08,3200.0,31.9924,32.0,31.9772,31.9848,3200.0
2011-12-22 15:40:00,42.08,42.08,42.05,42.06,59500.0,31.9848,31.9848,31.962,31.9696,59500.0
2011-12-22 15:45:00,42.06,42.1,42.05,42.06,247300.0,31.9696,32.0,31.962,31.9696,247300.0
2011-12-22 15:50:00,42.05,42.11,42.05,42.09,26500.0,31.962,32.0076,31.962,31.9924,26500.0
2011-12-22 15:55:00,42.07,42.11,42.04,42.1,23800.0,31.9772,32.0076,31.9544,32.0,23800.0
2011-12-23 09:30:00,41.99,42.14,41.99,42.12,50000.0,31.9164,32.0304,31.9164,32.0152,50000.0
2011-12-23 09:35:00,42.13,42.15,42.07,42.07,6000.0,32.0228,32.038,31.9772,31.9772,6000.0
2011-12-23 09:40:00,42.08,42.11,42.06,42.11,245600.0,31.9848,32.0076,31.9696,32.0076,245600.0
2011-12-23 09:45:00,42.06,42.09,42.05,42.09,7300.0,31.9696,31.9924,31.962,31.9924,7300.0
2011-12-23 09:50:00,42.08,42.14,42.08,42.14,15000.0,31.9848,32.0304,31.9848,32.0304,15000.0
2011-12-23 09:55:00,42.14,42.17,42.12,42.16,16300.0,32.0304,32.0532,32.0152,32.0456,16300.0
2011-12-23 10:00:00,42.15,42.15,42.1,42.14,2900.0,32.038,32.038,32.0,32.0304,2900.0
2011-12-23 10:05:00,42.13,42.17,42.11,42.17,2800.0,32.0228,32.0532,32.0076,32.0532,2800.0
2011-12-23 10:10:00,42.14,42.17,42.1,42.12,30600.0,32.0304,32.0532,32.0,32.0152,30600.0
2011-12-23 10:15:00,42.11,42.17,42.11,42.13,31700.0,32.0076,32.0532,32.0076,32.0228,31700.0
2011-12-23 10:20:00,42.1,42.14,42.1,42.14,1400.0,32.0,32.0304,32.0,32.0304,1400.0
2011-12-23 10:25:00,42.11,42.17,42.09,42.17,11500.0,32.0076,32.0532,31.9924,32.0532,11500.0
2011-12-23 10:30:00,42.16,42.17,42.11,42.16,1100.0,32.0456,32.0532,32.0076,32.0456,1100.0
2011-12-23 10:35:00,42.16,42.17,42.15,42.16,4100.0,32.0456,32.0532,32.038,32.0456,4100.0
2011-12-23 10:40:00,42.17,42.18,42.12,42.14,7900.0,32.0532,32.0608,32.0152,32.0304,7900.0
2011-12-23 10:45:00,42.13,42.19,42.13,42.19,4400.0,32.0228,32.0684,32.0228,32.0684,4400.0
2011-12-23 10:50:00,42.15,42.15,42.11,42.14,700.0,32.038,32.038,32.0076,32.0304,700.0
2011-12-23 10:55:00,42.14,42.15,42.13,42.15,1300.0,32.0304,32.038,32.0228,32.038,1300.0
2011-12-23 11:00:00,42.15,42.18,42.15,42.17,1700.0,32.038,32.0608,32.038,32.0532,1700.0
2011-12-23 11:05:00,42.16,42.17,42.15,42.15,38900.0,32.0456,32.0532,32.038,32.038,38900.0
2011-12-23 11:10:00,42.17,42.18,42.16,42.17,1800.0,32.0532,32.0608,32.0456,32.0532,1800.0
2011-12-23 11:15:00,42.18,42.21,42.18,42.21,1400.0,32.0608,32.0836,32.0608,32.0836,1400.0
2011-12-23 11:20:00,42.21,42.23,42.19,42.23,1200.0,32.0836,32.0988,32.0684,32.0988,1200.0
2011-12-23 11:25:00,42.2,42.21,42.18,42.19,8300.0,32.076,32.0836,32.0608,32.0684,8300.0
2011-12-23 11:30:00,42.18,42.24,42.18,42.23,3300.0,32.0608,32.1064,32.0608,32.0988,3300.0
2011-12-23 11:35:00,42.22,42.22,42.22,42.22,600.0,32.0912,32.0912,32.0912,32.0912,600.0
2011-12-23 11:40:00,42.22,42.24,42.21,42.22,1200.0,32.0912,32.1064,32.0836,32.0912,1200.0
2011-12-23 11:45:00,42.22,42.24,42.22,42.24,1800.0,32.0912,32.1064,32.0912,32.1064,1800.0
2011-12-23 11:50:00,42.24,42.25,42.23,42.25,1000.0,32.1064,32.114,32.0988,32.114,1000.0
2011-12-23 11:55:00,42.25,42.26,42.2,42.2,5100.0,32.114,32.1216,32.076,32.076,5100.0
2011-12-23 12:00:00,42.24,42.28,42.23,42.27,50100.0,32.1064,32.1368,32.0988,32.1292,50100.0
2011-12-23 12:05:00,42.25,42.27,42.25,42.27,37500.0,32.114,32.1292,32.114,32.1292,37500.0
2011-12-23 12:10:00,42.27,42.3,42.27,42.28,26000.0,32.1292,32.152,32.1292,32.1368,26000.0
2011-12-23 12:15:00,42.28,42.29,42.25,42.25,2900.0,32.1368,32.1444,32.114,32.114,2900.0
2011-12-23 12:20:00,42.26,42.28,42.25,42.27,900.0,32.1216,32.1368,32.114,32.1292,900.0
2011-12-23 12:25:00,42.27,42.29,42.26,42.26,900.0,32.1292,32.1444,32.1216,32.1216,900.0
2011-12-23 12:30:00,42.29,42.3,42.26,42.3,800.0,32.1444,32.152,32.1216,32.152,800.0
2011-12-23 12:35:00,42.32,42.32,42.27,42.31,7400.0,32.1672,32.1672,32.1292,32.1596,7400.0
2011-12-23 12:40:00,42.28,42.31,42.28,42.28,1200.0,32.1368,32.1596,32.1368,32.1368,1200.0
2011-12-23 12:45:00,42.28,42.29,42.27,42.28,1100.0,32.1368,32.1444,32.1292,32.1368,1100.0
2011-12-23 12:50:00,42.29,42.29,42.28,42.29,800.0,32.1444,32.1444,32.1368,32.1444,800.0
2011-12-23 12:55:00,42.28,42.32,42.28,42.32,5000.0,32.1368,32.1672,32.1368,32.1672,5000.0
2011-12-23 13:00:00,42.32,42.32,42.28,42.31,4300.0,32.1672,32.1672,32.1368,32.1596,4300.0
2011-12-23 13:05:00,42.28,42.3,42.26,42.26,2000.0,32.1368,32.152,32.1216,32.1216,2000.0
2011-12-23 13:10:00,42.26,42.31,42.26,42.31,16800.0,32.1216,32.1596,32.1216,32.1596,16800.0
2011-12-23 13:15:00,42.31,42.31,42.28,42.28,42900.0,32.1596,32.1596,32.1368,32.1368,42900.0
2011-12-23 13:20:00,42.31,42.31,42.28,42.29,1900.0,32.1596,32.1596,32.1368,32.1444,1900.0
2011-12-23 13:25:00,42.28,42.3,42.28,42.29,1100.0,32.1368,32.152,32.1368,32.1444,1100.0
2011-12-23 13:30:00,42.3,42.3,42.28,42.3,2400.0,32.152,32.152,32.1368,32.152,2400.0
2011-12-23 13:35:00,42.28,42.29,42.26,42.29,20800.0,32.1368,32.1444,32.1216,32.1444,20800.0
2011-12-23 13:40:00,42.29,42.29,42.28,42.28,500.0,32.1444,32.1444,32.1368,32.1368,500.0
2011-12-23 13:45:00,42.26,42.33,42.26,42.29,73300.0,32.1216,32.1748,32.1216,32.1444,73300.0
2011-12-23 13:50:00,42.29,42.29,42.29,42.29,8500.0,32.1444,32.1444,32.1444,32.1444,8500.0
2011-12-23 13:55:00,42.3,42.3,42.27,42.28,5300.0,32.152,32.152,32.1292,32.1368,5300.0
2011-12-23 14:00:00,42.27,42.28,42.26,42.26,1200.0,32.1292,32.1368,32.1216,32.1216,1200.0
2011-12-23 14:05:00,42.27,42.29,42.26,42.26,1100.0,32.1292,32.1444,32.1216,32.1216,1100.0
2011-12-23 14:10:00,42.28,42.29,42.26,42.29,700.0,32.1368,32.1444,32.1216,32.1444,700.0
2011-12-23 14:15:00,42.27,42.34,42.27,42.32,97700.0,32.1292,32.1824,32.1292,32.1672,97700.0
2011-12-23 14:20:00,42.28,42.3,42.28,42.3,600.0,32.1368,32.152,32.1368,32.152,600.0
2011-12-23 14:25:00,42.3,42.3,42.29,42.29,11300.0,32.152,32.152,32.1444,32.1444,11300.0
2011-12-23 14:30:00,42.28,42.28,42.28,42.28,900.0,32.1368,32.1368,32.1368,32.1368,900.0
2011-12-23 14:35:00,42.28,42.28,42.26,42.27,3800.0,32.1368,32.1368,32.1216,32.1292,3800.0
2011-12-23 14:40:00,42.28,42.31,42.28,42.31,117000.0,32.1368,32.1596,32.1368,32.1596,117000.0
2011-12-23 14:45:00,42.26,42.31,42.26,42.26,7300.0,32.1216,32.1596,32.1216,32.1216,7300.0
2011-12-23 14:50:00,42.26,42.31,42.26,42.31,1400.0,32.1216,32.1596,32.1216,32.1596,1400.0
2011-12-23 14:55:00,42.26,42.31,42.26,42.26,1400.0,32.1216,32.1596,32.1216,32.1216,1400.0
2011-12-23 15:00:00,42.28,42.29,42.26,42.29,7600.0,32.1368,32.1444,32.1216,32.1444,7600.0
2011-12-23 15:05:00,42.26,42.29,42.26,42.29,2600.0,32.1216,32.1444,32.1216,32.1444,2600.0
2011-12-23 15:10:00,42.29,42.29,42.24,42.24,1800.0,32.1444,32.1444,32.1064,32.1064,1800.0
2011-12-23 15:15:00,42.24,42.25,42.24,42.24,2900.0,32.1064,32.114,32.1064,32.1064,2900.0
2011-12-23 15:20:00,42.24,42.27,42.24,42.26,1500.0,32.1064,32.1292,32.1064,32.1216,1500.0
2011-12-23 15:25:00,42.26,42.26,42.26,42.26,2600.0,32.1216,32.1216,32.1216,32.1216,2600.0
2011-12-23 15:30:00,42.26,42.29,42.26,42.29,6100.0,32.1216,32.1444,32.1216,32.1444,6100.0
2011-12-23 15:35:00,42.27,42.27,42.27,42.27,400.0,32.1292,32.1292,32.1292,32.1292,400.0
2011-12-23 15:40:00,42.27,42.32,42.27,42.32,10800.0,32.1292,32.1672,32.1292,32.1672,10800.0
2011-12-23 15:45:00,42.34,42.34,42.3,42.33,6500.0,32.1824,32.1824,32.152,32.1748,6500.0
2011-12-23 15:50:00,42.32,42.34,42.31,42.34,2500.0,32.1672,32.1824,32.1596,32.1824,2500.0
2011-12-23 15:55:00,42.31,42.39,42.31,42.38,9900.0,32.1596,32.2204,32.1596,32.2128,9900.0
2011-12-27 09:30:00,42.25,42.3,42.25,42.28,13400.0,32.114,32.152,32.114,32.1368,13400.0
2011-12-27 09:35:00,42.26,42.28,42.26,42.28,4600.0,32.1216,32.1368,32.1216,32.1368,4600.0
2011-12-27 09:40:00,42.32,42.32,42.26,42.26,48600.0,32.1672,32.1672,32.1216,32.1216,48600.0
2011-12-27 09:45:00,42.25,42.25,42.25,42.25,900.0,32.114,32.114,32.114,32.114,900.0
2011-12-27 09:50:00,42.34,42.34,42.3,42.3,400.0,32.1824,32.1824,32.152,32.152,400.0
2011-12-27 09:55:00,42.3,42.3,42.3,42.3,100.0,32.152,32.152,32.152,32.152,100.0
2011-12-27 10:00:00,42.35,42.36,42.35,42.36,700.0,32.19,32.1976,32.19,32.1976,700.0
2011-12-27 10:05:00,42.36,42.36,42.36,42.36,300.0,32.1976,32.1976,32.1976,32.1976,300.0
2011-12-27 10:10:00,42.34,42.34,42.34,42.34,100.0,32.1824,32.1824,32.1824,32.1824,100.0
2011-12-27 10:15:00,42.34,42.34,42.34,42.34,0.0,32.1824,32.1824,32.1824,32.1824,0.0
2011-12-27 10:20:00,42.3,42.39,42.3,42.38,32400.0,32.152,32.2204,32.152,32.2128,32400.0
2011-12-27 10:25:00,42.41,42.41,42.36,42.36,10100.0,32.2356,32.2356,32.1976,32.1976,10100.0
2011-12-27 10:30:00,42.4,42.41,42.29,42.35,18400.0,32.228,32.2356,32.1444,32.19,18400.0
2011-12-27 10:35:00,42.35,42.35,42.35,42.35,0.0,32.19,32.19,32.19,32.19,0.0
2011-12-27 10:40:00,42.33,42.37,42.31,42.32,8100.0,32.1748,32.2052,32.1596,32.1672,8100.0
2011-12-27 10:45:00,42.31,42.31,42.31,42.31,100.0,32.1596,32.1596,32.1596,32.1596,100.0
2011-12-27 10:50:00,42.31,42.31,42.31,42.31,0.0,32.1596,32.1596,32.1596,32.1596,0.0
2011-12-27 10:55:00,42.31,42.31,42.31,42.31,100.0,32.1596,32.1596,32.1596,32.1596,100.0
2011-12-27 11:00:00,42.29,42.31,42.29,42.29,56200.0,32.1444,32.1596,32.1444,32.1444,56200.0
2011-12-27 11:05:00,42.31,42.31,42.31,42.31,1100.0,32.1596,32.1596,32.1596,32.1596,1100.0
2011-12-27 11:10:00,42.28,42.32,42.27,42.32,4700.0,32.1368,32.1672,32.1292,32.1672,4700.0
2011-12-27 11:15:00,42.29,42.29,42.29,42.29,400.0,32.1444,32.1444,32.1444,32.1444,400.0
2011-12-27 11:20:00,42.32,42.32,42.3,42.3,1500.0,32.1672,32.1672,32.152,32.152,1500.0
2011-12-27 11:25:00,42.31,42.33,42.31,42.31,30200.0,32.1596,32.1748,32.1596,32.1596,30200.0
2011-12-27 11:30:00,42.35,42.35,42.35,42.35,300.0,32.19,32.19,32.19,32.19,300.0
2011-12-27 11:35:00,42.35,42.35,42.35,42.35,0.0,32.19,32.19,32.19,32.19,0.0
2011-12-27 11:40:00,42.32,42.32,42.32,42.32,100.0,32.1672,32.1672,32.1672,32.1672,100.0
2011-12-27 11:45:00,42.33,42.33,42.33,42.33,71000.0,32.1748,32.1748,32.1748,32.1748,71000.0
2011-12-27 11:50:00,42.31,42.32,42.28,42.28,11800.0,32.1596,32.1672,32.1368,32.1368,11800.0
2011-12-27 11:55:00,42.32,42.32,42.32,42.32,200.0,32.1672,32.1672,32.1672,32.1672,200.0
2011-12-27 12:00:00,42.37,42.37,42.35,42.35,4300.0,32.2052,32.2052,32.19,32.19,4300.0
2011-12-27 12:05:00,42.34,42.38,42.34,42.38,9800.0,32.1824,32.2128,32.1824,32.2128,9800.0
2011-12-27 12:10:00,42.38,42.38,42.31,42.31,400.0,32.2128,32.2128,32.1596,32.1596,400.0
2011-12-27 12:15:00,42.36,42.36,42.31,42.36,7500.0,32.1976,32.1976,32.1596,32.1976,7500.0
2011-12-27 12:20:00,42.36,42.36,42.36,42.36,400.0,32.1976,32.1976,32.1976,32.1976,400.0
2011-12-27 12:25:00,42.36,42.36,42.34,42.36,7500.0,32.1976,32.1976,32.1824,32.1976,7500.0
2011-12-27 12:30:00,42.36,42.36,42.36,42.36,1200.0,32.1976,32.1976,32.1976,32.1976,1200.0
2011-12-27 12:35:00,42.36,42.36,42.36,42.36,1100.0,32.1976,32.1976,32.1976,32.1976,1100.0
2011-12-27 12:40:00,42.36,42.37,42.33,42.33,800.0,32.1976,32.2052,32.1748,32.1748,800.0
2011-12-27 12:45:00,42.38,42.38,42.35,42.37,500.0,32.2128,32.2128,32.19,32.2052,500.0
2011-12-27 12:50:00,42.38,42.38,42.32,42.37,4900.0,32.2128,32.2128,32.1672,32.2052,4900.0
2011-12-27 12:55:00,42.36,42.37,42.36,42.37,74300.0,32.1976,32.2052,32.1976,32.2052,74300.0
2011-12-27 13:00:00,42.36,42.36,42.33,42.33,400.0,32.1976,32.1976,32.1748,32.1748,400.0
2011-12-27 13:05:00,42.36,42.36,42.36,42.36,200.0,32.1976,32.1976,32.1976,32.1976,200.0
2011-12-27 13:10:00,42.34,42.35,42.33,42.35,400.0,32.1824,32.19,32.1748,32.19,400.0
2011-12-27 13:15:00,42.34,42.34,42.32,42.32,900.0,32.1824,32.1824,32.1672,32.1672,900.0
2011-12-27 13:20:00,42.34,42.34,42.32,42.34,400.0,32.1824,32.1824,32.1672,32.1824,400.0
2011-12-27 13:25:00,42.35,42.35,42.3,42.31,500.0,32.19,32.19,32.152,32.1596,500.0
2011-12-27 13:30:00,42.35,42.35,42.31,42.35,300.0,32.19,32.19,32.1596,32.19,300.0
2011-12-27 13:35:00,42.36,42.36,42.32,42.32,1300.0,32.1976,32.1976,32.1672,32.1672,1300.0
2011-12-27 13:40:00,42.34,42.36,42.3,42.31,2000.0,32.1824,32.1976,32.152,32.1596,2000.0
2011-12-27 13:45:00,42.33,42.36,42.31,42.35,72100.0,32.1748,32.1976,32.1596,32.19,72100.0
2011-12-27 13:50:00,42.35,42.39,42.33,42.34,59300.0,32.19,32.2204,32.1748,32.1824,59300.0
2011-12-27 13:55:00,42.34,42.4,42.34,42.35,17400.0,32.1824,32.228,32.1824,32.19,17400.0
2011-12-27 14:00:00,42.35,42.41,42.34,42.34,119500.0,32.19,32.2356,32.1824,32.1824,119500.0
2011-12-27 14:05:00,42.34,42.38,42.33,42.38,1300.0,32.1824,32.2128,32.1748,32.2128,1300.0
2011-12-27 14:10:00,42.37,42.39,42.33,42.36,3100.0,32.2052,32.2204,32.1748,32.1976,3100.0
2011-12-27 14:15:00,42.34,42.39,42.34,42.34,1100.0,32.1824,32.2204,32.1824,32.1824,1100.0
2011-12-27 14:20:00,42.35,42.4,42.34,42.4,1300.0,32.19,32.228,32.1824,32.228,1300.0
2011-12-27 14:25:00,42.38,42.4,42.34,42.36,77400.0,32.2128,32.228,32.1824,32.1976,77400.0
2011-12-27 14:30:00,42.36,42.36,42.34,42.35,5100.0,32.1976,32.1976,32.1824,32.19,5100.0
2011-12-27 14:35:00,42.36,42.38,42.36,42.38,2100.0,32.1976,32.2128,32.1976,32.2128,2100.0
2011-12-27 14:40:00,42.39,42.39,42.33,42.39,11300.0,32.2204,32.2204,32.1748,32.2204,11300.0
2011-12-27 14:45:00,42.39,42.39,42.35,42.39,43800.0,32.2204,32.2204,32.19,32.2204,43800.0
2011-12-27 14:50:00,42.39,42.4,42.37,42.39,102700.0,32.2204,32.228,32.2052,32.2204,102700.0
2011-12-27 14:55:00,42.39,42.39,42.34,42.34,5700.0,32.2204,32.2204,32.1824,32.1824,5700.0
2011-12-27 15:00:00,42.37,42.39,42.37,42.39,50800.0,32.2052,32.2204,32.2052,32.2204,50800.0
2011-12-27 15:05:00,42.4,42.41,42.35,42.35,93300.0,32.228,32.2356,32.19,32.19,93300.0
2011-12-27 15:10:00,42.35,42.35,42.34,42.34,4200.0,32.19,32.19,32.1824,32.1824,4200.0
2011-12-27 15:15:00,42.34,42.35,42.33,42.33,1400.0,32.1824,32.19,32.1748,32.1748,1400.0
2011-12-27 15:20:00,42.34,42.34,42.31,42.32,9200.0,32.1824,32.1824,32.1596,32.1672,9200.0
2011-12-27 15:25:00,42.34,42.35,42.33,42.35,12300.0,32.1824,32.19,32.1748,32.19,12300.0
2011-12-27 15:30:00,42.35,42.38,42.35,42.38,153800.0,32.19,32.2128,32.19,32.2128,153800.0
2011-12-27 15:35:00,42.38,42.38,42.32,42.34,227500.0,32.2128,32.2128,32.1672,32.1824,227500.0
2011-12-27 15:40:00,42.34,42.35,42.3,42.3,19900.0,32.1824,32.19,32.152,32.152,19900.0
2011-12-27 15:45:00,42.32,42.35,42.31,42.31,2800.0,32.1672,32.19,32.1596,32.1596,2800.0
2011-12-27 15:50:00,42.33,42.34,42.33,42.34,4300.0,32.1748,32.1824,32.1748,32.1824,4300.0
2011-12-27 15:55:00,42.32,42.33,42.28,42.29,13700.0,32.1672,32.1748,32.1368,32.1444,13700.0
2011-12-28 09:30:00,42.15,42.26,42.15,42.17,5900.0,32.038,32.1216,32.038,32.0532,5900.0
2011-12-28 09:35:00,42.16,42.18,42.14,42.15,14300.0,32.0456,32.0608,32.0304,32.038,14300.0
2011-12-28 09:40:00,42.16,42.16,42.11,42.12,40700.0,32.0456,32.0456,32.0076,32.0152,40700.0
2011-12-28 09:45:00,42.12,42.12,41.98,42.04,43900.0,32.0152,32.0152,31.9088,31.9544,43900.0
2011-12-28 09:50:00,42.05,42.05,41.98,41.99,6500.0,31.962,31.962,31.9088,31.9164,6500.0
2011-12-28 09:55:00,41.97,42.0,41.93,41.96,78200.0,31.9012,31.924,31.8708,31.8936,78200.0
2011-12-28 10:00:00,41.96,41.96,41.94,41.94,12100.0,31.8936,31.8936,31.8784,31.8784,12100.0
2011-12-28 10:05:00,41.96,42.02,41.95,42.0,13700.0,31.8936,31.9392,31.886,31.924,13700.0
2011-12-28 10:10:00,42.0,42.0,42.0,42.0,400.0,31.924,31.924,31.924,31.924,400.0
2011-12-28 10:15:00,41.94,41.94,41.91,41.92,1700.0,31.8784,31.8784,31.8556,31.8632,1700.0
2011-12-28 10:20:00,41.92,41.92,41.88,41.88,2500.0,31.8632,31.8632,31.8328,31.8328,2500.0
2011-12-28 10:25:00,41.88,41.88,41.82,41.82,1600.0,31.8328,31.8328,31.7872,31.7872,1600.0
2011-12-28 10:30:00,41.82,41.82,41.78,41.78,1100.0,31.7872,31.7872,31.7568,31.7568,1100.0
2011-12-28 10:35:00,41.79,41.83,41.71,41.77,20500.0,31.7644,31.7948,31.7036,31.7492,20500.0
2011-12-28 10:40:00,41.77,41.83,41.77,41.8,7800.0,31.7492,31.7948,31.7492,31.772,7800.0
2011-12-28 10:45:00,41.82,41.82,41.78,41.78,200.0,31.7872,31.7872,31.7568,31.7568,200.0
2011-12-28 10:50:00,41.84,41.84,41.79,41.79,800.0,31.8024,31.8024,31.7644,31.7644,800.0
2011-12-28 10:55:00,41.82,41.82,41.79,41.79,700.0,31.7872,31.7872,31.7644,31.7644,700.0
2011-12-28 11:00:00,41.76,41.79,41.76,41.79,21000.0,31.7416,31.7644,31.7416,31.7644,21000.0
2011-12-28 11:05:00,41.83,41.83,41.83,41.83,200.0,31.7948,31.7948,31.7948,31.7948,200.0
2011-12-28 11:10:00,41.83,41.83,41.83,41.83,100.0,31.7948,31.7948,31.7948,31.7948,100.0
2011-12-28 11:15:00,41.83,41.83,41.83,41.83,200.0,31.7948,31.7948,31.7948,31.7948,200.0
2011-12-28 11:20:00,41.8,41.8,41.8,41.8,2800.0,31.772,31.772,31.772,31.772,2800.0
2011-12-28 11:25:00,41.8,41.8,41.8,41.8,0.0,31.772,31.772,31.772,31.772,0.0
2011-12-28 11:30:00,41.72,41.72,41.7,41.7,5600.0,31.7112,31.7112,31.696,31.696,5600.0
2011-12-28 11:35:00,41.66,41.68,41.65,41.68,8500.0,31.6656,31.6808,31.658,31.6808,8500.0
2011-12-28 11:40:00,41.64,41.66,41.63,41.66,5300.0,31.6504,31.6656,31.6428,31.6656,5300.0
2011-12-28 11:45:00,41.67,41.7,41.64,41.7,4300.0,31.6732,31.696,31.6504,31.696,4300.0
2011-12-28 11:50:00,41.67,41.71,41.67,41.68,1500.0,31.6732,31.7036,31.6732,31.6808,1500.0
2011-12-28 11:55:00,41.67,41.68,41.67,41.68,200.0,31.6732,31.6808,31.6732,31.6808,200.0
2011-12-28 12:00:00,41.7,41.72,41.69,41.72,400.0,31.696,31.7112,31.6884,31.7112,400.0
2011-12-28 12:05:00,41.68,41.68,41.64,41.66,5600.0,31.6808,31.6808,31.6504,31.6656,5600.0
2011-12-28 12:10:00,41.65,41.69,41.65,41.66,1500.0,31.658,31.6884,31.658,31.6656,1500.0
2011-12-28 12:15:00,41.66,41.72,41.66,41.72,3400.0,31.6656,31.7112,31.6656,31.7112,3400.0
2011-12-28 12:20:00,41.72,41.73,41.7,41.72,2300.0,31.7112,31.7188,31.696,31.7112,2300.0
2011-12-28 12:25:00,41.71,41.72,41.71,41.72,8600.0,31.7036,31.7112,31.7036,31.7112,8600.0
2011-12-28 12:30:00,41.72,41.75,41.72,41.73,1900.0,31.7112,31.734,31.7112,31.7188,1900.0
2011-12-28 12:35:00,41.74,41.74,41.74,41.74,1500.0,31.7264,31.7264,31.7264,31.7264,1500.0
2011-12-28 12:40:00,41.74,41.74,41.74,41.74,700.0,31.7264,31.7264,31.7264,31.7264,700.0
2011-12-28 12:45:00,41.74,41.74,41.73,41.73,52500.0,31.7264,31.7264,31.7188,31.7188,52500.0
2011-12-28 12:50:00,41.73,41.74,41.67,41.69,22300.0,31.7188,31.7264,31.6732,31.6884,22300.0
2011-12-28 12:55:00,41.69,41.7,41.65,41.68,4900.0,31.6884,31.696,31.658,31.6808,4900.0
2011-12-28 13:00:00,41.69,41.69,41.69,41.69,600.0,31.6884,31.6884,31.6884,31.6884,600.0
2011-12-28 13:05:00,41.71,41.71,41.69,41.7,1600.0,31.7036,31.7036,31.6884,31.696,1600.0
2011-12-28 13:10:00,41.67,41.67,41.66,41.66,19300.0,31.6732,31.6732,31.6656,31.6656,19300.0
2011-12-28 13:15:00,41.7,41.75,41.7,41.73,1700.0,31.696,31.734,31.696,31.7188,1700.0
2011-12-28 13:20:00,41.73,41.73,41.69,41.69,1300.0,31.7188,31.7188,31.6884,31.6884,1300.0
2011-12-28 13:25:00,41.72,41.75,41.69,41.75,3400.0,31.7112,31.734,31.6884,31.734,3400.0
2011-12-28 13:30:00,41.75,41.78,41.74,41.78,28000.0,31.734,31.7568,31.7264,31.7568,28000.0
2011-12-28 13:35:00,41.77,41.8,41.77,41.79,1900.0,31.7492,31.772,31.7492,31.7644,1900.0
2011-12-28 13:40:00,41.79,41.79,41.76,41.77,6300.0,31.7644,31.7644,31.7416,31.7492,6300.0
2011-12-28 13:45:00,41.77,41.79,41.76,41.78,3200.0,31.7492,31.7644,31.7416,31.7568,3200.0
2011-12-28 13:50:00,41.78,41.79,41.77,41.79,19300.0,31.7568,31.7644,31.7492,31.7644,19300.0
2011-12-28 13:55:00,41.79,41.8,41.77,41.79,25300.0,31.7644,31.772,31.7492,31.7644,25300.0
2011-12-28 14:00:00,41.79,41.79,41.76,41.77,17800.0,31.7644,31.7644,31.7416,31.7492,17800.0
2011-12-28 14:05:00,41.77,41.79,41.76,41.76,4900.0,31.7492,31.7644,31.7416,31.7416,4900.0
2011-12-28 14:10:00,41.74,41.74,41.71,41.74,8500.0,31.7264,31.7264,31.7036,31.7264,8500.0
2011-12-28 14:15:00,41.74,41.74,41.69,41.69,1900.0,31.7264,31.7264,31.6884,31.6884,1900.0
2011-12-28 14:20:00,41.69,41.72,41.69,41.72,1700.0,31.6884,31.7112,31.6884,31.7112,1700.0
2011-12-28 14:25:00,41.71,41.73,41.71,41.73,3300.0,31.7036,31.7188,31.7036,31.7188,3300.0
2011-12-28 14:30:00,41.75,41.75,41.73,41.73,26100.0,31.734,31.734,31.7188,31.7188,26100.0
2011-12-28 14:35:00,41.73,41.74,41.71,41.71,6100.0,31.7188,31.7264,31.7036,31.7036,6100.0
2011-12-28 14:40:00,41.7,41.71,41.7,41.71,1300.0,31.696,31.7036,31.696,31.7036,1300.0
2011-12-28 14:45:00,41.71,41.71,41.69,41.69,37500.0,31.7036,31.7036,31.6884,31.6884,37500.0
2011-12-28 14:50:00,41.69,41.69,41.69,41.69,200.0,31.6884,31.6884,31.6884,31.6884,200.0
2011-12-28 14:55:00,41.71,41.71,41.71,41.71,3600.0,31.7036,31.7036,31.7036,31.7036,3600.0
2011-12-28 15:00:00,41.71,41.72,41.7,41.72,6700.0,31.7036,31.7112,31.696,31.7112,6700.0
2011-12-28 15:05:00,41.72,41.74,41.72,41.74,27200.0,31.7112,31.7264,31.7112,31.7264,27200.0
2011-12-28 15:10:00,41.72,41.73,41.67,41.71,108700.0,31.7112,31.7188,31.6732,31.7036,108700.0
2011-12-28 15:15:00,41.74,41.74,41.66,41.68,19500.0,31.7264,31.7264,31.6656,31.6808,19500.0
2011-12-28 15:20:00,41.68,41.72,41.68,41.69,46100.0,31.6808,31.7112,31.6808,31.6884,46100.0
2011-12-28 15:25:00,41.73,41.73,41.64,41.64,41200.0,31.7188,31.7188,31.6504,31.6504,41200.0
2011-12-28 15:30:00,41.65,41.68,41.63,41.66,44300.0,31.658,31.6808,31.6428,31.6656,44300.0
2011-12-28 15:35:00,41.65,41.68,41.63,41.65,7900.0,31.658,31.6808,31.6428,31.658,7900.0
2011-12-28 15:40:00,41.65,41.73,41.65,41.69,17900.0,31.658,31.7188,31.658,31.6884,17900.0
2011-12-28 15:45:00,41.68,41.72,41.66,41.72,40100.0,31.6808,31.7112,31.6656,31.7112,40100.0
2011-12-28 15:50:00,41.71,41.71,41.66,41.66,30000.0,31.7036,31.7036,31.6656,31.6656,30000.0
2011-12-28 15:55:00,41.68,41.69,41.64,41.68,39300.0,31.6808,31.6884,31.6504,31.6808,39300.0
2011-12-29 09:30:00,41.84,41.84,41.77,41.77,2900.0,31.8024,31.8024,31.7492,31.7492,2900.0
2011-12-29 09:35:00,41.82,41.82,41.78,41.78,20700.0,31.7872,31.7872,31.7568,31.7568,20700.0
2011-12-29 09:40:00,41.81,41.85,41.79,41.85,31600.0,31.7796,31.81,31.7644,31.81,31600.0
2011-12-29 09:45:00,41.83,41.83,41.79,41.79,3900.0,31.7948,31.7948,31.7644,31.7644,3900.0
2011-12-29 09:50:00,41.78,41.81,41.72,41.8,13600.0,31.7568,31.7796,31.7112,31.772,13600.0
2011-12-29 09:55:00,41.82,41.82,41.77,41.8,600.0,31.7872,31.7872,31.7492,31.772,600.0
2011-12-29 10:00:00,41.83,41.85,41.83,41.85,2800.0,31.7948,31.81,31.7948,31.81,2800.0
2011-12-29 10:05:00,41.87,41.88,41.83,41.88,1600.0,31.8252,31.8328,31.7948,31.8328,1600.0
2011-12-29 10:10:00,41.88,41.88,41.85,41.87,3400.0,31.8328,31.8328,31.81,31.8252,3400.0
2011-12-29 10:15:00,41.85,41.85,41.84,41.84,300.0,31.81,31.81,31.8024,31.8024,300.0
2011-12-29 10:20:00,41.84,41.84,41.84,41.84,0.0,31.8024,31.8024,31.8024,31.8024,0.0
2011-12-29 10:25:00,41.89,41.89,41.89,41.89,900.0,31.8404,31.8404,31.8404,31.8404,900.0
2011-12-29 10:30:00,41.92,41.95,41.91,41.95,11100.0,31.8632,31.886,31.8556,31.886,11100.0
2011-12-29 10:35:00,41.95,41.95,41.95,41.95,0.0,31.886,31.886,31.886,31.886,0.0
2011-12-29 10:40:00,41.95,41.95,41.95,41.95,600.0,31.886,31.886,31.886,31.886,600.0
2011-12-29 10:45:00,41.95,41.95,41.95,41.95,1400.0,31.886,31.886,31.886,31.886,1400.0
2011-12-29 10:50:00,41.95,41.98,41.95,41.97,3700.0,31.886,31.9088,31.886,31.9012,3700.0
2011-12-29 10:55:00,41.96,41.96,41.93,41.93,200.0,31.8936,31.8936,31.8708,31.8708,200.0
2011-12-29 11:00:00,41.97,41.97,41.93,41.93,3800.0,31.9012,31.9012,31.8708,31.8708,3800.0
2011-12-29 11:05:00,41.92,41.92,41.86,41.87,7400.0,31.8632,31.8632,31.8176,31.8252,7400.0
2011-12-29 11:10:00,41.84,41.84,41.84,41.84,400.0,31.8024,31.8024,31.8024,31.8024,400.0
2011-12-29 11:15:00,41.85,41.85,41.83,41.83,2700.0,31.81,31.81,31.7948,31.7948,2700.0
2011-12-29 11:20:00,41.86,41.87,41.84,41.84,10500.0,31.8176,31.8252,31.8024,31.8024,10500.0
2011-12-29 11:25:00,41.88,41.91,41.87,41.91,29500.0,31.8328,31.8556,31.8252,31.8556,29500.0
2011-12-29 11:30:00,41.92,41.98,41.92,41.98,8600.0,31.8632,31.9088,31.8632,31.9088,8600.0
2011-12-29 11:35:00,41.99,42.01,41.97,41.97,10500.0,31.9164,31.9316,31.9012,31.9012,10500.0
2011-12-29 11:40:00,41.99,41.99,41.98,41.98,400.0,31.9164,31.9164,31.9088,31.9088,400.0
2011-12-29 11:45:00,41.99,41.99,41.99,41.99,5000.0,31.9164,31.9164,31.9164,31.9164,5000.0
2011-12-29 11:50:00,41.99,42.01,41.99,42.01,2100.0,31.9164,31.9316,31.9164,31.9316,2100.0
2011-12-29 11:55:00,42.02,42.04,42.02,42.04,800.0,31.9392,31.9544,31.9392,31.9544,800.0
2011-12-29 12:00:00,42.08,42.09,42.04,42.07,23700.0,31.9848,31.9924,31.9544,31.9772,23700.0
2011-12-29 12:05:00,42.08,42.08,42.04,42.04,20000.0,31.9848,31.9848,31.9544,31.9544,20000.0
2011-12-29 12:10:00,42.06,42.06,42.03,42.03,70600.0,31.9696,31.9696,31.9468,31.9468,70600.0
2011-12-29 12:15:00,42.04,42.04,42.03,42.03,103000.0,31.9544,31.9544,31.9468,31.9468,103000.0
2011-12-29 12:20:00,42.04,42.04,42.02,42.02,2800.0,31.9544,31.9544,31.9392,31.9392,2800.0
2011-12-29 12:25:00,42.04,42.04,42.04,42.04,10600.0,31.9544,31.9544,31.9544,31.9544,10600.0
2011-12-29 12:30:00,42.04,42.04,42.0,42.03,1600.0,31.9544,31.9544,31.924,31.9468,1600.0
2011-12-29 12:35:00,42.0,42.01,42.0,42.01,3300.0,31.924,31.9316,31.924,31.9316,3300.0
2011-12-29 12:40:00,42.01,42.01,42.01,42.01,0.0,31.9316,31.9316,31.9316,31.9316,0.0
2011-12-29 12:45:00,42.02,42.02,42.02,42.02,100.0,31.9392,31.9392,31.9392,31.9392,100.0
2011-12-29 12:50:00,42.02,42.02,42.02,42.02,300.0,31.9392,31.9392,31.9392,31.9392,300.0
2011-12-29 12:55:00,42.05,42.05,42.05,42.05,500.0,31.962,31.962,31.962,31.962,500.0
2011-12-29 13:00:00,42.05,42.05,42.04,42.05,4800.0,31.962,31.962,31.9544,31.962,4800.0
2011-12-29 13:05:00,42.07,42.08,42.07,42.08,55000.0,31.9772,31.9848,31.9772,31.9848,55000.0
2011-12-29 13:10:00,42.08,42.08,42.07,42.08,4200.0,31.9848,31.9848,31.9772,31.9848,4200.0
2011-12-29 13:15:00,42.05,42.05,41.99,42.03,4800.0,31.962,31.962,31.9164,31.9468,4800.0
2011-12-29 13:20:00,42.03,42.03,41.98,41.98,1300.0,31.9468,31.9468,31.9088,31.9088,1300.0
2011-12-29 13:25:00,41.99,42.04,41.99,42.04,700.0,31.9164,31.9544,31.9164,31.9544,700.0
2011-12-29 13:30:00,42.04,42.04,42.04,42.04,0.0,31.9544,31.9544,31.9544,31.9544,0.0
2011-12-29 13:35:00,42.04,42.04,42.04,42.04,0.0,31.9544,31.9544,31.9544,31.9544,0.0
2011-12-29 13:40:00,42.05,42.05,42.03,42.03,1300.0,31.962,31.962,31.9468,31.9468,1300.0
2011-12-29 13:45:00,42.01,42.03,42.01,42.02,51500.0,31.9316,31.9468,31.9316,31.9392,51500.0
2011-12-29 13:50:00,42.03,42.05,42.03,42.04,1700.0,31.9468,31.962,31.9468,31.9544,1700.0
2011-12-29 13:55:00,42.05,42.05,42.05,42.05,100.0,31.962,31.962,31.962,31.962,100.0
2011-12-29 14:00:00,42.05,42.05,42.05,42.05,4800.0,31.962,31.962,31.962,31.962,4800.0
2011-12-29 14:05:00,42.07,42.07,42.06,42.06,2800.0,31.9772,31.9772,31.9696,31.9696,2800.0
2011-12-29 14:10:00,42.06,42.06,42.06,42.06,0.0,31.9696,31.9696,31.9696,31.9696,0.0
2011-12-29 14:15:00,42.05,42.05,42.04,42.05,2800.0,31.962,31.962,31.9544,31.962,2800.0
2011-12-29 14:20:00,42.05,42.07,42.05,42.07,1300.0,31.962,31.9772,31.962,31.9772,1300.0
2011-12-29 14:25:00,42.07,42.07,42.07,42.07,0.0,31.9772,31.9772,31.9772,31.9772,0.0
2011-12-29 14:30:00,42.08,42.08,42.07,42.07,300.0,31.9848,31.9848,31.9772,31.9772,300.0
2011-12-29 14:35:00,42.04,42.06,42.04,42.06,1500.0,31.9544,31.9696,31.9544,31.9696,1500.0
2011-12-29 14:40:00,42.07,42.08,42.06,42.08,20500.0,31.9772,31.9848,31.9696,31.9848,20500.0
2011-12-29 14:45:00,42.08,42.08,42.08,42.08,0.0,31.9848,31.9848,31.9848,31.9848,0.0
2011-12-29 14:50:00,42.06,42.08,42.06,42.07,600.0,31.9696,31.9848,31.9696,31.9772,600.0
2011-12-29 14:55:00,42.07,42.07,42.07,42.07,800.0,31.9772,31.9772,31.9772,31.9772,800.0
2011-12-29 15:00:00,42.08,42.08,42.08,42.08,600.0,31.9848,31.9848,31.9848,31.9848,600.0
2011-12-29 15:05:00,42.06,42.07,42.06,42.07,10300.0,31.9696,31.9772,31.9696,31.9772,10300.0
2011-12-29 15:10:00,42.09,42.1,42.08,42.1,8900.0,31.9924,32.0,31.9848,32.0,8900.0
2011-12-29 15:15:00,42.1,42.1,42.1,42.1,0.0,32.0,32.0,32.0,32.0,0.0
2011-12-29 15:20:00,42.13,42.13,42.12,42.12,1300.0,32.0228,32.0228,32.0152,32.0152,1300.0
2011-12-29 15:25:00,42.13,42.13,42.13,42.13,800.0,32.0228,32.0228,32.0228,32.0228,800.0
2011-12-29 15:30:00,42.13,42.13,42.13,42.13,1200.0,32.0228,32.0228,32.0228,32.0228,1200.0
2011-12-29 15:35:00,42.13,42.13,42.13,42.13,0.0,32.0228,32.0228,32.0228,32.0228,0.0
2011-12-29 15:40:00,42.15,42.22,42.15,42.18,112300.0,32.038,32.0912,32.038,32.0608,112300.0
2011-12-29 15:45:00,42.21,42.24,42.17,42.17,11100.0,32.0836,32.1064,32.0532,32.0532,11100.0
2011-12-29 15:50:00,42.16,42.2,42.16,42.2,121800.0,32.0456,32.076,32.0456,32.076,121800.0
2011-12-29 15:55:00,42.21,42.23,42.17,42.19,70800.0,32.0836,32.0988,32.0532,32.0684,70800.0
2011-12-30 09:30:00,42.09,42.15,42.09,42.15,5800.0,31.9924,32.038,31.9924,32.038,5800.0
2011-12-30 09:35:00,42.21,42.21,42.21,42.21,500.0,32.0836,32.0836,32.0836,32.0836,500.0
2011-12-30 09:40:00,42.18,42.2,42.15,42.17,101300.0,32.0608,32.076,32.038,32.0532,101300.0
2011-12-30 09:45:00,42.19,42.22,42.19,42.22,2700.0,32.0684,32.0912,32.0684,32.0912,2700.0
2011-12-30 09:50:00,42.27,42.27,42.26,42.26,1200.0,32.1292,32.1292,32.1216,32.1216,1200.0
2011-12-30 09:55:00,42.25,42.25,42.23,42.23,1000.0,32.114,32.114,32.0988,32.0988,1000.0
2011-12-30 10:00:00,42.26,42.29,42.26,42.29,6300.0,32.1216,32.1444,32.1216,32.1444,6300.0
2011-12-30 10:05:00,42.26,42.29,42.26,42.29,5600.0,32.1216,32.1444,32.1216,32.1444,5600.0
2011-12-30 10:10:00,42.25,42.25,42.24,42.24,200.0,32.114,32.114,32.1064,32.1064,200.0
2011-12-30 10:15:00,42.22,42.22,42.22,42.22,500.0,32.0912,32.0912,32.0912,32.0912,500.0
2011-12-30 10:20:00,42.23,42.23,42.22,42.22,700.0,32.0988,32.0988,32.0912,32.0912,700.0
2011-12-30 10:25:00,42.19,42.2,42.19,42.19,7400.0,32.0684,32.076,32.0684,32.0684,7400.0
2011-12-30 10:30:00,42.19,42.19,42.19,42.19,0.0,32.0684,32.0684,32.0684,32.0684,0.0
2011-12-30 10:35:00,42.19,42.19,42.19,42.19,0.0,32.0684,32.0684,32.0684,32.0684,0.0
2011-12-30 10:40:00,42.25,42.25,42.2,42.2,1300.0,32.114,32.114,32.076,32.076,1300.0
2011-12-30 10:45:00,42.2,42.2,42.2,42.2,200.0,32.076,32.076,32.076,32.076,200.0
2011-12-30 10:50:00,42.2,42.2,42.2,42.2,0.0,32.076,32.076,32.076,32.076,0.0
2011-12-30 10:55:00,42.28,42.3,42.23,42.23,1300.0,32.1368,32.152,32.0988,32.0988,1300.0
2011-12-30 11:00:00,42.24,42.24,42.24,42.24,100.0,32.1064,32.1064,32.1064,32.1064,100.0
2011-12-30 11:05:00,42.24,42.24,42.24,42.24,0.0,32.1064,32.1064,32.1064,32.1064,0.0
2011-12-30 11:10:00,42.28,42.28,42.25,42.25,800.0,32.1368,32.1368,32.114,32.114,800.0
2011-12-30 11:15:00,42.26,42.27,42.24,42.25,2400.0,32.1216,32.1292,32.1064,32.114,2400.0
2011-12-30 11:20:00,42.28,42.3,42.28,42.3,200.0,32.1368,32.152,32.1368,32.152,200.0
2011-12-30 11:25:00,42.28,42.32,42.28,42.31,9700.0,32.1368,32.1672,32.1368,32.1596,9700.0
2011-12-30 11:30:00,42.34,42.34,42.32,42.34,800.0,32.1824,32.1824,32.1672,32.1824,800.0
2011-12-30 11:35:00,42.34,42.35,42.32,42.34,1100.0,32.1824,32.19,32.1672,32.1824,1100.0
2011-12-30 11:40:00,42.35,42.35,42.33,42.33,1300.0,32.19,32.19,32.1748,32.1748,1300.0
2011-12-30 11:45:00,42.34,42.34,42.33,42.33,6100.0,32.1824,32.1824,32.1748,32.1748,6100.0
2011-12-30 11:50:00,42.33,42.33,42.29,42.29,1000.0,32.1748,32.1748,32.1444,32.1444,1000.0
2011-12-30 11:55:00,42.31,42.31,42.25,42.25,600.0,32.1596,32.1596,32.114,32.114,600.0
2011-12-30 12:00:00,42.28,42.28,42.27,42.28,700.0,32.1368,32.1368,32.1292,32.1368,700.0
2011-12-30 12:05:00,42.26,42.28,42.26,42.28,500.0,32.1216,32.1368,32.1216,32.1368,500.0
2011-12-30 12:10:00,42.28,42.28,42.25,42.25,1300.0,32.1368,32.1368,32.114,32.114,1300.0
2011-12-30 12:15:00,42.25,42.26,42.25,42.26,3400.0,32.114,32.1216,32.114,32.1216,3400.0
2011-12-30 12:20:00,42.26,42.27,42.25,42.26,8900.0,32.1216,32.1292,32.114,32.1216,8900.0
2011-12-30 12:25:00,42.27,42.27,42.25,42.26,500.0,32.1292,32.1292,32.114,32.1216,500.0
2011-12-30 12:30:00,42.27,42.28,42.27,42.28,400.0,32.1292,32.1368,32.1292,32.1368,400.0
2011-12-30 12:35:00,42.25,42.25,42.25,42.25,1400.0,32.114,32.114,32.114,32.114,1400.0
2011-12-30 12:40:00,42.28,42.28,42.28,42.28,100.0,32.1368,32.1368,32.1368,32.1368,100.0
2011-12-30 12:45:00,42.26,42.31,42.26,42.31,267500.0,32.1216,32.1596,32.1216,32.1596,267500.0
2011-12-30 12:50:00,42.31,42.31,42.31,42.31,0.0,32.1596,32.1596,32.1596,32.1596,0.0
2011-12-30 12:55:00,42.3,42.3,42.27,42.27,98100.0,32.152,32.152,32.1292,32.1292,98100.0
2011-12-30 13:00:00,42.26,42.26,42.26,42.26,500.0,32.1216,32.1216,32.1216,32.1216,500.0
2011-12-30 13:05:00,42.27,42.27,42.27,42.27,100.0,32.1292,32.1292,32.1292,32.1292,100.0
2011-12-30 13:10:00,42.27,42.27,42.27,42.27,2900.0,32.1292,32.1292,32.1292,32.1292,2900.0
2011-12-30 13:15:00,42.27,42.28,42.27,42.28,9300.0,32.1292,32.1368,32.1292,32.1368,9300.0
2011-12-30 13:20:00,42.26,42.27,42.26,42.27,3500.0,32.1216,32.1292,32.1216,32.1292,3500.0
2011-12-30 13:25:00,42.27,42.27,42.26,42.26,800.0,32.1292,32.1292,32.1216,32.1216,800.0
2011-12-30 13:30:00,42.26,42.27,42.26,42.27,1500.0,32.1216,32.1292,32.1216,32.1292,1500.0
2011-12-30 13:35:00,42.27,42.27,42.27,42.27,900.0,32.1292,32.1292,32.1292,32.1292,900.0
2011-12-30 13:40:00,42.27,42.27,42.27,42.27,800.0,32.1292,32.1292,32.1292,32.1292,800.0
2011-12-30 13:45:00,42.27,42.28,42.27,42.28,5800.0,32.1292,32.1368,32.1292,32.1368,5800.0
2011-12-30 13:50:00,42.27,42.28,42.27,42.28,600.0,32.1292,32.1368,32.1292,32.1368,600.0
2011-12-30 13:55:00,42.28,42.3,42.27,42.27,6900.0,32.1368,32.152,32.1292,32.1292,6900.0
2011-12-30 14:00:00,42.28,42.3,42.28,42.28,256400.0,32.1368,32.152,32.1368,32.1368,256400.0
2011-12-30 14:05:00,42.29,42.29,42.29,42.29,800.0,32.1444,32.1444,32.1444,32.1444,800.0
2011-12-30 14:10:00,42.27,42.27,42.27,42.27,100.0,32.1292,32.1292,32.1292,32.1292,100.0
2011-12-30 14:15:00,42.26,42.26,42.25,42.25,1500.0,32.1216,32.1216,32.114,32.114,1500.0
2011-12-30 14:20:00,42.23,42.23,42.16,42.18,386400.0,32.0988,32.0988,32.0456,32.0608,386400.0
2011-12-30 14:25:00,42.18,42.22,42.18,42.22,17300.0,32.0608,32.0912,32.0608,32.0912,17300.0
2011-12-30 14:30:00,42.21,42.25,42.21,42.21,39300.0,32.0836,32.114,32.0836,32.0836,39300.0
2011-12-30 14:35:00,42.23,42.24,42.23,42.24,14100.0,32.0988,32.1064,32.0988,32.1064,14100.0
2011-12-30 14:40:00,42.24,42.24,42.21,42.21,2000.0,32.1064,32.1064,32.0836,32.0836,2000.0
2011-12-30 14:45:00,42.24,42.24,42.21,42.24,17700.0,32.1064,32.1064,32.0836,32.1064,17700.0
2011-12-30 14:50:00,42.24,42.24,42.23,42.23,10400.0,32.1064,32.1064,32.0988,32.0988,10400.0
2011-12-30 14:55:00,42.21,42.22,42.21,42.22,200.0,32.0836,32.0912,32.0836,32.0912,200.0
2011-12-30 15:00:00,42.25,42.29,42.25,42.29,10900.0,32.114,32.1444,32.114,32.1444,10900.0
2011-12-30 15:05:00,42.28,42.29,42.26,42.27,97600.0,32.1368,32.1444,32.1216,32.1292,97600.0
2011-12-30 15:10:00,42.25,42.28,42.22,42.28,10700.0,32.114,32.1368,32.0912,32.1368,10700.0
2011-12-30 15:15:00,42.28,42.28,42.28,42.28,6800.0,32.1368,32.1368,32.1368,32.1368,6800.0
2011-12-30 15:20:00,42.28,42.32,42.26,42.32,35800.0,32.1368,32.1672,32.1216,32.1672,35800.0
2011-12-30 15:25:00,42.26,42.28,42.26,42.27,5200.0,32.1216,32.1368,32.1216,32.1292,5200.0
2011-12-30 15:30:00,42.3,42.3,42.3,42.3,1600.0,32.152,32.152,32.152,32.152,1600.0
2011-12-30 15:35:00,42.29,42.29,42.29,42.29,500.0,32.1444,32.1444,32.1444,32.1444,500.0
2011-12-30 15:40:00,42.27,42.31,42.27,42.31,4900.0,32.1292,32.1596,32.1292,32.1596,4900.0
2011-12-30 15:45:00,42.28,42.31,42.26,42.29,38600.0,32.1368,32.1596,32.1216,32.1444,38600.0
2011-12-30 15:50:00,42.28,42.3,42.27,42.28,83900.0,32.1368,32.152,32.1292,32.1368,83900.0
2011-12-30 15:55:00,42.28,42.28,42.2,42.2,36600.0,32.1368,32.1368,32.076,32.076,36600.0
2012-01-03 09:30:00,42.95,43.1,42.95,43.08,5200.0,32.6461,32.7601,32.6461,32.7449,5200.0
2012-01-03 09:35:00,43.1,43.12,43.1,43.12,28800.0,32.7601,32.7753,32.7601,32.7753,28800.0
2012-01-03 09:40:00,43.15,43.15,43.14,43.14,1800.0,32.7981,32.7981,32.7905,32.7905,1800.0
2012-01-03 09:45:00,43.13,43.13,43.08,43.1,4300.0,32.7829,32.7829,32.7449,32.7601,4300.0
2012-01-03 09:50:00,43.1,43.15,43.06,43.11,37800.0,32.7601,32.7981,32.7297,32.7677,37800.0
2012-01-03 09:55:00,43.11,43.15,43.09,43.12,13300.0,32.7677,32.7981,32.7525,32.7753,13300.0
2012-01-03 10:00:00,43.12,43.19,43.07,43.19,19600.0,32.7753,32.8285,32.7373,32.8285,19600.0
2012-01-03 10:05:00,43.21,43.22,43.21,43.22,600.0,32.8437,32.8513,32.8437,32.8513,600.0
2012-01-03 10:10:00,43.23,43.23,43.23,43.23,8100.0,32.8589,32.8589,32.8589,32.8589,8100.0
2012-01-03 10:15:00,43.25,43.26,43.25,43.25,7000.0,32.8741,32.8817,32.8741,32.8741,7000.0
2012-01-03 10:20:00,43.3,43.3,43.25,43.28,5300.0,32.9121,32.9121,32.8741,32.8969,5300.0
2012-01-03 10:25:00,43.24,43.25,43.21,43.23,16000.0,32.8665,32.8741,32.8437,32.8589,16000.0
2012-01-03 10:30:00,43.22,43.25,43.19,43.19,9900.0,32.8513,32.8741,32.8285,32.8285,9900.0
2012-01-03 10:35:00,43.21,43.23,43.21,43.23,1000.0,32.8437,32.8589,32.8437,32.8589,1000.0
2012-01-03 10:40:00,43.18,43.21,43.18,43.21,700.0,32.8209,32.8437,32.8209,32.8437,700.0
2012-01-03 10:45:00,43.24,43.24,43.2,43.2,1100.0,32.8665,32.8665,32.8361,32.8361,1100.0
2012-01-03 10:50:00,43.22,43.23,43.22,43.22,5100.0,32.8513,32.8589,32.8513,32.8513,5100.0
2012-01-03 10:55:00,43.24,43.24,43.24,43.24,100.0,32.8665,32.8665,32.8665,32.8665,100.0
2012-01-03 11:00:00,43.25,43.26,43.25,43.26,3400.0,32.8741,32.8817,32.8741,32.8817,3400.0
2012-01-03 11:05:00,43.27,43.28,43.27,43.28,800.0,32.8893,32.8969,32.8893,32.8969,800.0
2012-01-03 11:10:00,43.26,43.26,43.26,43.26,500.0,32.8817,32.8817,32.8817,32.8817,500.0
2012-01-03 11:15:00,43.28,43.3,43.28,43.3,32000.0,32.8969,32.9121,32.8969,32.9121,32000.0
2012-01-03 11:20:00,43.28,43.28,43.26,43.26,1500.0,32.8969,32.8969,32.8817,32.8817,1500.0
2012-01-03 11:25:00,43.22,43.29,43.22,43.29,2400.0,32.8513,32.9045,32.8513,32.9045,2400.0
2012-01-03 11:30:00,43.29,43.29,43.29,43.29,0.0,32.9045,32.9045,32.9045,32.9045,0.0
2012-01-03 11:35:00,43.29,43.29,43.29,43.29,500.0,32.9045,32.9045,32.9045,32.9045,500.0
2012-01-03 11:40:00,43.21,43.21,43.21,43.21,600.0,32.8437,32.8437,32.8437,32.8437,600.0
2012-01-03 11:45:00,43.21,43.21,43.21,43.21,0.0,32.8437,32.8437,32.8437,32.8437,0.0
2012-01-03 11:50:00,43.21,43.21,43.21,43.21,0.0,32.8437,32.8437,32.8437,32.8437,0.0
2012-01-03 11:55:00,43.21,43.21,43.19,43.2,5600.0,32.8437,32.8437,32.8285,32.8361,5600.0
2012-01-03 12:00:00,43.2,43.2,43.2,43.2,0.0,32.8361,32.8361,32.8361,32.8361,0.0
2012-01-03 12:05:00,43.16,43.2,43.16,43.18,5200.0,32.8057,32.8361,32.8057,32.8209,5200.0
2012-01-03 12:10:00,43.18,43.18,43.14,43.17,3700.0,32.8209,32.8209,32.7905,32.8133,3700.0
2012-01-03 12:15:00,43.13,43.17,43.13,43.17,7200.0,32.7829,32.8133,32.7829,32.8133,7200.0
2012-01-03 12:20:00,43.18,43.18,43.18,43.18,100.0,32.8209,32.8209,32.8209,32.8209,100.0
2012-01-03 12:25:00,43.15,43.19,43.14,43.19,13400.0,32.7981,32.8285,32.7905,32.8285,13400.0
2012-01-03 12:30:00,43.16,43.16,43.12,43.12,2400.0,32.8057,32.8057,32.7753,32.7753,2400.0
2012-01-03 12:35:00,43.1,43.1,43.05,43.05,2900.0,32.7601,32.7601,32.7221,32.7221,2900.0
2012-01-03 12:40:00,43.09,43.09,43.09,43.09,400.0,32.7525,32.7525,32.7525,32.7525,400.0
2012-01-03 12:45:00,43.05,43.05,43.05,43.05,2500.0,32.7221,32.7221,32.7221,32.7221,2500.0
2012-01-03 12:50:00,43.05,43.06,43.04,43.04,1100.0,32.7221,32.7297,32.7145,32.7145,1100.0
2012-01-03 12:55:00,43.03,43.06,43.01,43.05,63900.0,32.7069,32.7297,32.6917,32.7221,63900.0
2012-01-03 13:00:00,43.06,43.06,43.05,43.05,1500.0,32.7297,32.7297,32.7221,32.7221,1500.0
2012-01-03 13:05:00,43.03,43.04,43.02,43.02,4700.0,32.7069,32.7145,32.6993,32.6993,4700.0
2012-01-03 13:10:00,43.03,43.05,43.01,43.03,10100.0,32.7069,32.7221,32.6917,32.7069,10100.0
2012-01-03 13:15:00,43.04,43.06,43.04,43.05,8200.0,32.7145,32.7297,32.7145,32.7221,8200.0
2012-01-03 13:20:00,43.06,43.06,43.01,43.02,88900.0,32.7297,32.7297,32.6917,32.6993,88900.0
2012-01-03 13:25:00,43.01,43.01,42.99,43.0,9500.0,32.6917,32.6917,32.6765,32.6841,9500.0
2012-01-03 13:30:00,43.02,43.02,43.02,43.02,300.0,32.6993,32.6993,32.6993,32.6993,300.0
2012-01-03 13:35:00,43.0,43.0,42.98,42.98,1300.0,32.6841,32.6841,32.6689,32.6689,1300.0
2012-01-03 13:40:00,43.0,43.02,43.0,43.02,3100.0,32.6841,32.6993,32.6841,32.6993,3100.0
2012-01-03 13:45:00,43.02,43.02,43.02,43.02,0.0,32.6993,32.6993,32.6993,32.6993,0.0
2012-01-03 13:50:00,43.05,43.08,43.05,43.06,2300.0,32.7221,32.7449,32.7221,32.7297,2300.0
2012-01-03 13:55:00,43.06,43.08,43.06,43.07,1600.0,32.7297,32.7449,32.7297,32.7373,1600.0
2012-01-03 14:00:00,43.08,43.08,43.08,43.08,300.0,32.7449,32.7449,32.7449,32.7449,300.0
2012-01-03 14:05:00,43.08,43.08,43.08,43.08,0.0,32.7449,32.7449,32.7449,32.7449,0.0
2012-01-03 14:10:00,43.09,43.09,43.07,43.07,1100.0,32.7525,32.7525,32.7373,32.7373,1100.0
2012-01-03 14:15:00,43.06,43.06,43.06,43.06,700.0,32.7297,32.7297,32.7297,32.7297,700.0
2012-01-03 14:20:00,43.06,43.06,43.06,43.06,0.0,32.7297,32.7297,32.7297,32.7297,0.0
2012-01-03 14:25:00,43.07,43.07,43.06,43.07,10300.0,32.7373,32.7373,32.7297,32.7373,10300.0
2012-01-03 14:30:00,43.08,43.08,43.08,43.08,400.0,32.7449,32.7449,32.7449,32.7449,400.0
2012-01-03 14:35:00,43.11,43.12,43.07,43.08,11200.0,32.7677,32.7753,32.7373,32.7449,11200.0
2012-01-03 14:40:00,43.09,43.1,43.08,43.09,3500.0,32.7525,32.7601,32.7449,32.7525,3500.0
2012-01-03 14:45:00,43.09,43.12,43.09,43.12,2500.0,32.7525,32.7753,32.7525,32.7753,2500.0
2012-01-03 14:50:00,43.12,43.15,43.12,43.13,9900.0,32.7753,32.7981,32.7753,32.7829,9900.0
2012-01-03 14:55:00,43.13,43.15,43.13,43.15,1800.0,32.7829,32.7981,32.7829,32.7981,1800.0
2012-01-03 15:00:00,43.14,43.15,43.13,43.13,10400.0,32.7905,32.7981,32.7829,32.7829,10400.0
2012-01-03 15:05:00,43.12,43.14,43.11,43.12,3300.0,32.7753,32.7905,32.7677,32.7753,3300.0
2012-01-03 15:10:00,43.12,43.12,43.1,43.1,9200.0,32.7753,32.7753,32.7601,32.7601,9200.0
2012-01-03 15:15:00,43.12,43.14,43.12,43.13,1400.0,32.7753,32.7905,32.7753,32.7829,1400.0
2012-01-03 15:20:00,43.14,43.14,43.05,43.05,2700.0,32.7905,32.7905,32.7221,32.7221,2700.0
2012-01-03 15:25:00,43.06,43.08,43.06,43.07,1200.0,32.7297,32.7449,32.7297,32.7373,1200.0
2012-01-03 15:30:00,43.07,43.08,43.07,43.08,5800.0,32.7373,32.7449,32.7373,32.7449,5800.0
2012-01-03 15:35:00,43.08,43.08,43.04,43.04,8900.0,32.7449,32.7449,32.7145,32.7145,8900.0
2012-01-03 15:40:00,43.04,43.1,43.04,43.09,12200.0,32.7145,32.7601,32.7145,32.7525,12200.0
2012-01-03 15:45:00,43.1,43.13,43.09,43.1,14200.0,32.7601,32.7829,32.7525,32.7601,14200.0
2012-01-03 15:50:00,43.1,43.1,43.05,43.05,27800.0,32.7601,32.7601,32.7221,32.7221,27800.0
2012-01-03 15:55:00,43.06,43.06,42.98,43.02,44500.0,32.7297,32.7297,32.6689,32.6993,44500.0
2012-01-04 09:30:00,42.94,42.94,42.82,42.83,10800.0,32.6385,32.6385,32.5473,32.5549,10800.0
2012-01-04 09:35:00,42.79,42.82,42.75,42.79,12400.0,32.5245,32.5473,32.4941,32.5245,12400.0
2012-01-04 09:40:00,42.81,42.83,42.79,42.83,3300.0,32.5397,32.5549,32.5245,32.5549,3300.0
2012-01-04 09:45:00,42.81,42.84,42.8,42.84,3100.0,32.5397,32.5625,32.5321,32.5625,3100.0
2012-01-04 09:50:00,42.84,42.84,42.84,42.84,600.0,32.5625,32.5625,32.5625,32.5625,600.0
2012-01-04 09:55:00,42.9,42.95,42.9,42.93,40200.0,32.6081,32.6461,32.6081,32.6309,40200.0
2012-01-04 10:00:00,42.92,42.92,42.86,42.86,20600.0,32.6233,32.6233,32.5777,32.5777,20600.0
2012-01-04 10:05:00,42.84,42.86,42.84,42.84,6100.0,32.5625,32.5777,32.5625,32.5625,6100.0
2012-01-04 10:10:00,42.84,42.84,42.75,42.75,15400.0,32.5625,32.5625,32.4941,32.4941,15400.0
2012-01-04 10:15:00,42.75,42.75,42.71,42.74,800.0,32.4941,32.4941,32.4637,32.4865,800.0
2012-01-04 10:20:00,42.76,42.8,42.75,42.8,25400.0,32.5017,32.5321,32.4941,32.5321,25400.0
2012-01-04 10:25:00,42.8,42.8,42.78,42.78,1300.0,32.5321,32.5321,32.5169,32.5169,1300.0
2012-01-04 10:30:00,42.76,42.77,42.73,42.73,4100.0,32.5017,32.5093,32.4789,32.4789,4100.0
2012-01-04 10:35:00,42.71,42.72,42.66,42.66,700.0,32.4637,32.4713,32.4257,32.4257,700.0
2012-01-04 10:40:00,42.65,42.69,42.65,42.66,700.0,32.4181,32.4485,32.4181,32.4257,700.0
2012-01-04 10:45:00,42.65,42.68,42.65,42.68,300.0,32.4181,32.4409,32.4181,32.4409,300.0
2012-01-04 10:50:00,42.72,42.72,42.72,42.72,200.0,32.4713,32.4713,32.4713,32.4713,200.0
2012-01-04 10:55:00,42.74,42.75,42.72,42.72,700.0,32.4865,32.4941,32.4713,32.4713,700.0
2012-01-04 11:00:00,42.76,42.82,42.76,42.82,7000.0,32.5017,32.5473,32.5017,32.5473,7000.0
2012-01-04 11:05:00,42.8,42.82,42.72,42.74,218400.0,32.5321,32.5473,32.4713,32.4865,218400.0
2012-01-04 11:10:00,42.73,42.77,42.73,42.76,19100.0,32.4789,32.5093,32.4789,32.5017,19100.0
2012-01-04 11:15:00,42.75,42.81,42.75,42.81,2300.0,32.4941,32.5397,32.4941,32.5397,2300.0
2012-01-04 11:20:00,42.79,42.83,42.79,42.81,12000.0,32.5245,32.5549,32.5245,32.5397,12000.0
2012-01-04 11:25:00,42.79,42.83,42.79,42.83,20100.0,32.5245,32.5549,32.5245,32.5549,20100.0
2012-01-04 11:30:00,42.81,42.81,42.81,42.81,100.0,32.5397,32.5397,32.5397,32.5397,100.0
2012-01-04 11:35:00,42.81,42.85,42.81,42.85,300.0,32.5397,32.5701,32.5397,32.5701,300.0
2012-01-04 11:40:00,42.89,42.91,42.88,42.88,900.0,32.6005,32.6157,32.5929,32.5929,900.0
2012-01-04 11:45:00,42.88,42.91,42.88,42.91,2500.0,32.5929,32.6157,32.5929,32.6157,2500.0
2012-01-04 11:50:00,42.88,42.88,42.88,42.88,300.0,32.5929,32.5929,32.5929,32.5929,300.0
2012-01-04 11:55:00,42.91,42.91,42.87,42.91,4400.0,32.6157,32.6157,32.5853,32.6157,4400.0
2012-01-04 12:00:00,42.87,42.87,42.87,42.87,100.0,32.5853,32.5853,32.5853,32.5853,100.0
2012-01-04 12:05:00,42.91,42.97,42.9,42.96,2400.0,32.6157,32.6613,32.6081,32.6537,2400.0
2012-01-04 12:10:00,42.94,42.98,42.94,42.94,2300.0,32.6385,32.6689,32.6385,32.6385,2300.0
2012-01-04 12:15:00,42.94,42.99,42.94,42.99,17200.0,32.6385,32.6765,32.6385,32.6765,17200.0
2012-01-04 12:20:00,42.97,42.98,42.95,42.98,4900.0,32.6613,32.6689,32.6461,32.6689,4900.0
2012-01-04 12:25:00,42.97,43.0,42.95,43.0,10500.0,32.6613,32.6841,32.6461,32.6841,10500.0
2012-01-04 12:30:00,43.01,43.01,42.96,42.96,3700.0,32.6917,32.6917,32.6537,32.6537,3700.0
2012-01-04 12:35:00,42.96,42.97,42.94,42.94,1000.0,32.6537,32.6613,32.6385,32.6385,1000.0
2012-01-04 12:40:00,42.98,42.98,42.96,42.96,2400.0,32.6689,32.6689,32.6537,32.6537,2400.0
2012-01-04 12:45:00,42.98,42.99,42.98,42.99,600.0,32.6689,32.6765,32.6689,32.6765,600.0
2012-01-04 12:50:00,42.95,42.95,42.95,42.95,200.0,32.6461,32.6461,32.6461,32.6461,200.0
2012-01-04 12:55:00,42.98,43.02,42.98,42.99,15000.0,32.6689,32.6993,32.6689,32.6765,15000.0
2012-01-04 13:00:00,42.99,42.99,42.95,42.95,2000.0,32.6765,32.6765,32.6461,32.6461,2000.0
2012-01-04 13:05:00,42.98,42.99,42.95,42.95,800.0,32.6689,32.6765,32.6461,32.6461,800.0
2012-01-04 13:10:00,42.95,42.95,42.95,42.95,100.0,32.6461,32.6461,32.6461,32.6461,100.0
2012-01-04 13:15:00,42.97,42.97,42.93,42.93,4000.0,32.6613,32.6613,32.6309,32.6309,4000.0
2012-01-04 13:20:00,42.92,42.95,42.92,42.95,1000.0,32.6233,32.6461,32.6233,32.6461,1000.0
2012-01-04 13:25:00,42.91,42.97,42.91,42.97,5000.0,32.6157,32.6613,32.6157,32.6613,5000.0
2012-01-04 13:30:00,42.93,42.96,42.93,42.96,500.0,32.6309,32.6537,32.6309,32.6537,500.0
2012-01-04 13:35:00,42.93,43.0,42.93,43.0,1200.0,32.6309,32.6841,32.6309,32.6841,1200.0
2012-01-04 13:40:00,42.96,42.96,42.96,42.96,100.0,32.6537,32.6537,32.6537,32.6537,100.0
2012-01-04 13:45:00,42.98,43.01,42.94,43.01,44200.0,32.6689,32.6917,32.6385,32.6917,44200.0
2012-01-04 13:50:00,42.98,42.98,42.97,42.98,11800.0,32.6689,32.6689,32.6613,32.6689,11800.0
2012-01-04 13:55:00,42.98,42.98,42.97,42.97,15500.0,32.6689,32.6689,32.6613,32.6613,15500.0
2012-01-04 14:00:00,42.97,42.98,42.95,42.95,5200.0,32.6613,32.6689,32.6461,32.6461,5200.0
2012-01-04 14:05:00,42.97,42.97,42.93,42.93,21600.0,32.6613,32.6613,32.6309,32.6309,21600.0
2012-01-04 14:10:00,42.96,42.96,42.94,42.95,900.0,32.6537,32.6537,32.6385,32.6461,900.0
2012-01-04 14:15:00,42.94,42.98,42.94,42.96,900.0,32.6385,32.6689,32.6385,32.6537,900.0
2012-01-04 14:20:00,42.96,42.98,42.95,42.96,6200.0,32.6537,32.6689,32.6461,32.6537,6200.0
2012-01-04 14:25:00,42.96,42.97,42.96,42.97,1400.0,32.6537,32.6613,32.6537,32.6613,1400.0
2012-01-04 14:30:00,42.96,42.98,42.94,42.95,2900.0,32.6537,32.6689,32.6385,32.6461,2900.0
2012-01-04 14:35:00,42.96,42.97,42.95,42.97,1400.0,32.6537,32.6613,32.6461,32.6613,1400.0
2012-01-04 14:40:00,42.94,42.97,42.94,42.97,1400.0,32.6385,32.6613,32.6385,32.6613,1400.0
2012-01-04 14:45:00,42.96,42.96,42.94,42.95,3700.0,32.6537,32.6537,32.6385,32.6461,3700.0
2012-01-04 14:50:00,42.96,42.98,42.96,42.97,2100.0,32.6537,32.6689,32.6537,32.6613,2100.0
2012-01-04 14:55:00,42.97,42.98,42.95,42.95,6500.0,32.6613,32.6689,32.6461,32.6461,6500.0
2012-01-04 15:00:00,42.95,42.96,42.93,42.93,8000.0,32.6461,32.6537,32.6309,32.6309,8000.0
2012-01-04 15:05:00,42.93,42.97,42.93,42.94,2200.0,32.6309,32.6613,32.6309,32.6385,2200.0
2012-01-04 15:10:00,42.96,42.98,42.94,42.96,2000.0,32.6537,32.6689,32.6385,32.6537,2000.0
2012-01-04 15:15:00,42.97,42.97,42.94,42.94,2100.0,32.6613,32.6613,32.6385,32.6385,2100.0
2012-01-04 15:20:00,42.93,42.95,42.93,42.94,4200.0,32.6309,32.6461,32.6309,32.6385,4200.0
2012-01-04 15:25:00,42.95,42.96,42.93,42.94,5000.0,32.6461,32.6537,32.6309,32.6385,5000.0
2012-01-04 15:30:00,42.94,42.98,42.94,42.97,4300.0,32.6385,32.6689,32.6385,32.6613,4300.0
2012-01-04 15:35:00,42.96,42.98,42.96,42.98,24300.0,32.6537,32.6689,32.6537,32.6689,24300.0
2012-01-04 15:40:00,42.99,43.02,42.99,43.01,5500.0,32.6765,32.6993,32.6765,32.6917,5500.0
2012-01-04 15:45:00,43.0,43.0,42.96,42.97,5500.0,32.6841,32.6841,32.6537,32.6613,5500.0
2012-01-04 15:50:00,42.98,43.02,42.95,43.02,4500.0,32.6689,32.6993,32.6461,32.6993,4500.0
2012-01-04 15:55:00,43.02,43.02,42.96,42.98,6100.0,32.6993,32.6993,32.6537,32.6689,6100.0
2012-01-05 09:30:00,42.54,42.67,42.52,42.55,8600.0,32.3344,32.4333,32.3192,32.342,8600.0
2012-01-05 09:35:00,42.55,42.55,42.52,42.53,18600.0,32.342,32.342,32.3192,32.3268,18600.0
2012-01-05 09:40:00,42.52,42.52,42.39,42.4,7000.0,32.3192,32.3192,32.2204,32.228,7000.0
2012-01-05 09:45:00,42.4,42.4,42.38,42.38,4700.0,32.228,32.228,32.2128,32.2128,4700.0
2012-01-05 09:50:00,42.43,42.47,42.43,42.47,2200.0,32.2508,32.2812,32.2508,32.2812,2200.0
2012-01-05 09:55:00,42.45,42.48,42.45,42.46,2300.0,32.266,32.2888,32.266,32.2736,2300.0
2012-01-05 10:00:00,42.45,42.45,42.33,42.39,3600.0,32.266,32.266,32.1748,32.2204,3600.0
2012-01-05 10:05:00,42.4,42.42,42.37,42.42,1400.0,32.228,32.2432,32.2052,32.2432,1400.0
2012-01-05 10:10:00,42.43,42.48,42.43,42.48,9200.0,32.2508,32.2888,32.2508,32.2888,9200.0
2012-01-05 10:15:00,42.55,42.55,42.55,42.55,700.0,32.342,32.342,32.342,32.342,700.0
2012-01-05 10:20:00,42.54,42.55,42.54,42.54,2300.0,32.3344,32.342,32.3344,32.3344,2300.0
2012-01-05 10:25:00,42.56,42.56,42.56,42.56,6400.0,32.3496,32.3496,32.3496,32.3496,6400.0
2012-01-05 10:30:00,42.56,42.56,42.54,42.54,6100.0,32.3496,32.3496,32.3344,32.3344,6100.0
2012-01-05 10:35:00,42.46,42.47,42.44,42.46,18200.0,32.2736,32.2812,32.2584,32.2736,18200.0
2012-01-05 10:40:00,42.47,42.5,42.47,42.49,27400.0,32.2812,32.304,32.2812,32.2964,27400.0
2012-01-05 10:45:00,42.49,42.49,42.49,42.49,0.0,32.2964,32.2964,32.2964,32.2964,0.0
2012-01-05 10:50:00,42.43,42.44,42.43,42.43,3400.0,32.2508,32.2584,32.2508,32.2508,3400.0
2012-01-05 10:55:00,42.44,42.44,42.43,42.44,1300.0,32.2584,32.2584,32.2508,32.2584,1300.0
2012-01-05 11:00:00,42.44,42.44,42.44,42.44,0.0,32.2584,32.2584,32.2584,32.2584,0.0
2012-01-05 11:05:00,42.5,42.51,42.5,42.5,4800.0,32.304,32.3116,32.304,32.304,4800.0
2012-01-05 11:10:00,42.47,42.47,42.46,42.46,900.0,32.2812,32.2812,32.2736,32.2736,900.0
2012-01-05 11:15:00,42.5,42.5,42.47,42.47,1100.0,32.304,32.304,32.2812,32.2812,1100.0
2012-01-05 11:20:00,42.48,42.58,42.48,42.58,900.0,32.2888,32.3649,32.2888,32.3649,900.0
2012-01-05 11:25:00,42.58,42.6,42.57,42.6,2000.0,32.3649,32.3801,32.3572,32.3801,2000.0
2012-01-05 11:30:00,42.6,42.6,42.6,42.6,0.0,32.3801,32.3801,32.3801,32.3801,0.0
2012-01-05 11:35:00,42.6,42.61,42.6,42.61,1100.0,32.3801,32.3877,32.3801,32.3877,1100.0
2012-01-05 11:40:00,42.64,42.64,42.6,42.63,2600.0,32.4105,32.4105,32.3801,32.4029,2600.0
2012-01-05 11:45:00,42.65,42.65,42.65,42.65,600.0,32.4181,32.4181,32.4181,32.4181,600.0
2012-01-05 11:50:00,42.65,42.65,42.65,42.65,0.0,32.4181,32.4181,32.4181,32.4181,0.0
2012-01-05 11:55:00,42.65,42.65,42.65,42.65,0.0,32.4181,32.4181,32.4181,32.4181,0.0
2012-01-05 12:00:00,42.65,42.65,42.65,42.65,0.0,32.4181,32.4181,32.4181,32.4181,0.0
2012-01-05 12:05:00,42.63,42.63,42.63,42.63,600.0,32.4029,32.4029,32.4029,32.4029,600.0
2012-01-05 12:10:00,42.63,42.63,42.63,42.63,400.0,32.4029,32.4029,32.4029,32.4029,400.0
2012-01-05 12:15:00,42.6,42.65,42.6,42.64,1800.0,32.3801,32.4181,32.3801,32.4105,1800.0
2012-01-05 12:20:00,42.63,42.64,42.63,42.64,300.0,32.4029,32.4105,32.4029,32.4105,300.0
2012-01-05 12:25:00,42.64,42.64,42.64,42.64,0.0,32.4105,32.4105,32.4105,32.4105,0.0
2012-01-05 12:30:00,42.69,42.69,42.69,42.69,500.0,32.4485,32.4485,32.4485,32.4485,500.0
2012-01-05 12:35:00,42.65,42.65,42.64,42.65,500.0,32.4181,32.4181,32.4105,32.4181,500.0
2012-01-05 12:40:00,42.65,42.65,42.65,42.65,0.0,32.4181,32.4181,32.4181,32.4181,0.0
2012-01-05 12:45:00,42.65,42.65,42.65,42.65,0.0,32.4181,32.4181,32.4181,32.4181,0.0
2012-01-05 12:50:00,42.65,42.65,42.65,42.65,0.0,32.4181,32.4181,32.4181,32.4181,0.0
2012-01-05 12:55:00,42.75,42.75,42.75,42.75,400.0,32.4941,32.4941,32.4941,32.4941,400.0
2012-01-05 13:00:00,42.77,42.77,42.77,42.77,100.0,32.5093,32.5093,32.5093,32.5093,100.0
2012-01-05 13:05:00,42.77,42.77,42.77,42.77,0.0,32.5093,32.5093,32.5093,32.5093,0.0
2012-01-05 13:10:00,42.73,42.73,42.73,42.73,1600.0,32.4789,32.4789,32.4789,32.4789,1600.0
2012-01-05 13:15:00,42.73,42.73,42.73,42.73,0.0,32.4789,32.4789,32.4789,32.4789,0.0
2012-01-05 13:20:00,42.78,42.78,42.75,42.77,9800.0,32.5169,32.5169,32.4941,32.5093,9800.0
2012-01-05 13:25:00,42.82,42.83,42.82,42.83,5600.0,32.5473,32.5549,32.5473,32.5549,5600.0
2012-01-05 13:30:00,42.83,42.83,42.83,42.83,0.0,32.5549,32.5549,32.5549,32.5549,0.0
2012-01-05 13:35:00,42.81,42.85,42.8,42.85,900.0,32.5397,32.5701,32.5321,32.5701,900.0
2012-01-05 13:40:00,42.85,42.89,42.84,42.89,1500.0,32.5701,32.6005,32.5625,32.6005,1500.0
2012-01-05 13:45:00,42.86,42.88,42.86,42.88,14100.0,32.5777,32.5929,32.5777,32.5929,14100.0
2012-01-05 13:50:00,42.85,42.85,42.82,42.83,2300.0,32.5701,32.5701,32.5473,32.5549,2300.0
2012-01-05 13:55:00,42.82,42.83,42.81,42.81,500.0,32.5473,32.5549,32.5397,32.5397,500.0
2012-01-05 14:00:00,42.81,42.83,42.81,42.83,400.0,32.5397,32.5549,32.5397,32.5549,400.0
2012-01-05 14:05:00,42.83,42.83,42.83,42.83,0.0,32.5549,32.5549,32.5549,32.5549,0.0
2012-01-05 14:10:00,42.83,42.83,42.83,42.83,0.0,32.5549,32.5549,32.5549,32.5549,0.0
2012-01-05 14:15:00,42.8,42.8,42.75,42.75,5500.0,32.5321,32.5321,32.4941,32.4941,5500.0
2012-01-05 14:20:00,42.75,42.75,42.75,42.75,0.0,32.4941,32.4941,32.4941,32.4941,0.0
2012-01-05 14:25:00,42.78,42.79,42.78,42.78,21600.0,32.5169,32.5245,32.5169,32.5169,21600.0
2012-01-05 14:30:00,42.78,42.78,42.78,42.78,0.0,32.5169,32.5169,32.5169,32.5169,0.0
2012-01-05 14:35:00,42.73,42.73,42.72,42.72,700.0,32.4789,32.4789,32.4713,32.4713,700.0
2012-01-05 14:40:00,42.76,42.76,42.75,42.75,300.0,32.5017,32.5017,32.4941,32.4941,300.0
2012-01-05 14:45:00,42.77,42.77,42.77,42.77,100.0,32.5093,32.5093,32.5093,32.5093,100.0
2012-01-05 14:50:00,42.77,42.77,42.77,42.77,0.0,32.5093,32.5093,32.5093,32.5093,0.0
2012-01-05 14:55:00,42.77,42.77,42.77,42.77,0.0,32.5093,32.5093,32.5093,32.5093,0.0
2012-01-05 15:00:00,42.75,42.77,42.75,42.77,600.0,32.4941,32.5093,32.4941,32.5093,600.0
2012-01-05 15:05:00,42.81,42.82,42.8,42.82,2300.0,32.5397,32.5473,32.5321,32.5473,2300.0
2012-01-05 15:10:00,42.82,42.82,42.77,42.77,4300.0,32.5473,32.5473,32.5093,32.5093,4300.0
2012-01-05 15:15:00,42.76,42.82,42.76,42.82,3100.0,32.5017,32.5473,32.5017,32.5473,3100.0
2012-01-05 15:20:00,42.82,42.82,42.81,42.82,3200.0,32.5473,32.5473,32.5397,32.5473,3200.0
2012-01-05 15:25:00,42.82,42.83,42.81,42.82,4500.0,32.5473,32.5549,32.5397,32.5473,4500.0
2012-01-05 15:30:00,42.77,42.81,42.74,42.74,3100.0,32.5093,32.5397,32.4865,32.4865,3100.0
2012-01-05 15:35:00,42.72,42.77,42.72,42.75,2200.0,32.4713,32.5093,32.4713,32.4941,2200.0
2012-01-05 15:40:00,42.78,42.85,42.78,42.82,8000.0,32.5169,32.5701,32.5169,32.5473,8000.0
2012-01-05 15:45:00,42.82,42.86,42.81,42.84,5700.0,32.5473,32.5777,32.5397,32.5625,5700.0
2012-01-05 15:50:00,42.84,42.84,42.79,42.84,8000.0,32.5625,32.5625,32.5245,32.5625,8000.0
2012-01-05 15:55:00,42.84,42.85,42.8,42.84,9500.0,32.5625,32.5701,32.5321,32.5625,9500.0
2012-01-06 09:30:00,42.78,42.78,42.61,42.61,13600.0,32.5169,32.5169,32.3877,32.3877,13600.0
2012-01-06 09:35:00,42.61,42.61,42.61,42.61,0.0,32.3877,32.3877,32.3877,32.3877,0.0
2012-01-06 09:40:00,42.53,42.53,42.5,42.5,300.0,32.3268,32.3268,32.304,32.304,300.0
2012-01-06 09:45:00,42.5,42.5,42.49,42.49,1000.0,32.304,32.304,32.2964,32.2964,1000.0
2012-01-06 09:50:00,42.43,42.43,42.36,42.36,2100.0,32.2508,32.2508,32.1976,32.1976,2100.0
2012-01-06 09:55:00,42.41,42.41,42.4,42.4,700.0,32.2356,32.2356,32.228,32.228,700.0
2012-01-06 10:00:00,42.41,42.41,42.41,42.41,200.0,32.2356,32.2356,32.2356,32.2356,200.0
2012-01-06 10:05:00,42.4,42.43,42.4,42.42,2300.0,32.228,32.2508,32.228,32.2432,2300.0
2012-01-06 10:10:00,42.43,42.47,42.43,42.47,2000.0,32.2508,32.2812,32.2508,32.2812,2000.0
2012-01-06 10:15:00,42.47,42.5,42.42,42.44,6400.0,32.2812,32.304,32.2432,32.2584,6400.0
2012-01-06 10:20:00,42.44,42.48,42.41,42.48,8900.0,32.2584,32.2888,32.2356,32.2888,8900.0
2012-01-06 10:25:00,42.46,42.46,42.41,42.41,2400.0,32.2736,32.2736,32.2356,32.2356,2400.0
2012-01-06 10:30:00,42.42,42.47,42.41,42.47,2600.0,32.2432,32.2812,32.2356,32.2812,2600.0
2012-01-06 10:35:00,42.46,42.48,42.45,42.46,600.0,32.2736,32.2888,32.266,32.2736,600.0
2012-01-06 10:40:00,42.45,42.45,42.44,42.44,1100.0,32.266,32.266,32.2584,32.2584,1100.0
2012-01-06 10:45:00,42.44,42.44,42.44,42.44,0.0,32.2584,32.2584,32.2584,32.2584,0.0
2012-01-06 10:50:00,42.44,42.44,42.44,42.44,0.0,32.2584,32.2584,32.2584,32.2584,0.0
2012-01-06 10:55:00,42.46,42.46,42.43,42.43,5100.0,32.2736,32.2736,32.2508,32.2508,5100.0
2012-01-06 11:00:00,42.5,42.51,42.5,42.51,300.0,32.304,32.3116,32.304,32.3116,300.0
2012-01-06 11:05:00,42.56,42.56,42.56,42.56,200.0,32.3496,32.3496,32.3496,32.3496,200.0
2012-01-06 11:10:00,42.54,42.54,42.54,42.54,100.0,32.3344,32.3344,32.3344,32.3344,100.0
2012-01-06 11:15:00,42.55,42.57,42.55,42.57,600.0,32.342,32.3572,32.342,32.3572,600.0
2012-01-06 11:20:00,42.57,42.57,42.57,42.57,0.0,32.3572,32.3572,32.3572,32.3572,0.0
2012-01-06 11:25:00,42.54,42.54,42.54,42.54,200.0,32.3344,32.3344,32.3344,32.3344,200.0
2012-01-06 11:30:00,42.59,42.59,42.59,42.59,600.0,32.3725,32.3725,32.3725,32.3725,600.0
2012-01-06 11:35:00,42.58,42.59,42.58,42.58,3100.0,32.3649,32.3725,32.3649,32.3649,3100.0
2012-01-06 11:40:00,42.58,42.6,42.56,42.57,14300.0,32.3649,32.3801,32.3496,32.3572,14300.0
2012-01-06 11:45:00,42.57,42.59,42.57,42.57,9100.0,32.3572,32.3725,32.3572,32.3572,9100.0
2012-01-06 11:50:00,42.58,42.6,42.57,42.57,1400.0,32.3649,32.3801,32.3572,32.3572,1400.0
2012-01-06 11:55:00,42.6,42.6,42.57,42.59,52100.0,32.3801,32.3801,32.3572,32.3725,52100.0
2012-01-06 12:00:00,42.59,42.59,42.58,42.59,3400.0,32.3725,32.3725,32.3649,32.3725,3400.0
2012-01-06 12:05:00,42.58,42.6,42.55,42.56,75600.0,32.3649,32.3801,32.342,32.3496,75600.0
2012-01-06 12:10:00,42.53,42.57,42.53,42.56,1200.0,32.3268,32.3572,32.3268,32.3496,1200.0
2012-01-06 12:15:00,42.55,42.56,42.55,42.56,400.0,32.342,32.3496,32.342,32.3496,400.0
2012-01-06 12:20:00,42.55,42.6,42.55,42.58,3100.0,32.342,32.3801,32.342,32.3649,3100.0
2012-01-06 12:25:00,42.58,42.59,42.57,42.59,900.0,32.3649,32.3725,32.3572,32.3725,900.0
2012-01-06 12:30:00,42.59,42.59,42.59,42.59,800.0,32.3725,32.3725,32.3725,32.3725,800.0
2012-01-06 12:35:00,42.56,42.56,42.56,42.56,100.0,32.3496,32.3496,32.3496,32.3496,100.0
2012-01-06 12:40:00,42.56,42.56,42.56,42.56,0.0,32.3496,32.3496,32.3496,32.3496,0.0
2012-01-06 12:45:00,42.56,42.56,42.56,42.56,0.0,32.3496,32.3496,32.3496,32.3496,0.0
2012-01-06 12:50:00,42.56,42.56,42.56,42.56,0.0,32.3496,32.3496,32.3496,32.3496,0.0
2012-01-06 12:55:00,42.56,42.56,42.56,42.56,0.0,32.3496,32.3496,32.3496,32.3496,0.0
2012-01-06 13:00:00,42.5,42.5,42.5,42.5,100.0,32.304,32.304,32.304,32.304,100.0
2012-01-06 13:05:00,42.5,42.5,42.5,42.5,0.0,32.304,32.304,32.304,32.304,0.0
2012-01-06 13:10:00,42.5,42.5,42.47,42.48,900.0,32.304,32.304,32.2812,32.2888,900.0
2012-01-06 13:15:00,42.49,42.51,42.48,42.51,1900.0,32.2964,32.3116,32.2888,32.3116,1900.0
2012-01-06 13:20:00,42.51,42.51,42.51,42.51,0.0,32.3116,32.3116,32.3116,32.3116,0.0
2012-01-06 13:25:00,42.51,42.51,42.51,42.51,0.0,32.3116,32.3116,32.3116,32.3116,0.0
2012-01-06 13:30:00,42.42,42.49,42.42,42.49,6600.0,32.2432,32.2964,32.2432,32.2964,6600.0
2012-01-06 13:35:00,42.43,42.53,42.43,42.49,9900.0,32.2508,32.3268,32.2508,32.2964,9900.0
2012-01-06 13:40:00,42.49,42.56,42.49,42.51,3400.0,32.2964,32.3496,32.2964,32.3116,3400.0
2012-01-06 13:45:00,42.52,42.52,42.51,42.51,300.0,32.3192,32.3192,32.3116,32.3116,300.0
2012-01-06 13:50:00,42.55,42.55,42.55,42.55,700.0,32.342,32.342,32.342,32.342,700.0
2012-01-06 13:55:00,42.56,42.59,42.55,42.57,6500.0,32.3496,32.3725,32.342,32.3572,6500.0
2012-01-06 14:00:00,42.58,42.59,42.55,42.57,14900.0,32.3649,32.3725,32.342,32.3572,14900.0
2012-01-06 14:05:00,42.55,42.6,42.55,42.58,3100.0,32.342,32.3801,32.342,32.3649,3100.0
2012-01-06 14:10:00,42.53,42.53,42.53,42.53,100.0,32.3268,32.3268,32.3268,32.3268,100.0
2012-01-06 14:15:00,42.53,42.55,42.53,42.55,300.0,32.3268,32.342,32.3268,32.342,300.0
2012-01-06 14:20:00,42.58,42.59,42.58,42.59,2500.0,32.3649,32.3725,32.3649,32.3725,2500.0
2012-01-06 14:25:00,42.58,42.58,42.55,42.58,43900.0,32.3649,32.3649,32.342,32.3649,43900.0
2012-01-06 14:30:00,42.55,42.59,42.55,42.58,18200.0,32.342,32.3725,32.342,32.3649,18200.0
2012-01-06 14:35:00,42.58,42.59,42.58,42.58,3300.0,32.3649,32.3725,32.3649,32.3649,3300.0
2012-01-06 14:40:00,42.59,42.59,42.55,42.55,6500.0,32.3725,32.3725,32.342,32.342,6500.0
2012-01-06 14:45:00,42.56,42.57,42.54,42.57,10400.0,32.3496,32.3572,32.3344,32.3572,10400.0
2012-01-06 14:50:00,42.57,42.57,42.52,42.55,2400.0,32.3572,32.3572,32.3192,32.342,2400.0
2012-01-06 14:55:00,42.55,42.55,42.53,42.54,33300.0,32.342,32.342,32.3268,32.3344,33300.0
2012-01-06 15:00:00,42.52,42.55,42.52,42.54,11200.0,32.3192,32.342,32.3192,32.3344,11200.0
2012-01-06 15:05:00,42.53,42.54,42.53,42.53,400.0,32.3268,32.3344,32.3268,32.3268,400.0
2012-01-06 15:10:00,42.53,42.54,42.53,42.53,400.0,32.3268,32.3344,32.3268,32.3268,400.0
2012-01-06 15:15:00,42.53,42.53,42.5,42.51,300.0,32.3268,32.3268,32.304,32.3116,300.0
2012-01-06 15:20:00,42.52,42.53,42.48,42.48,4600.0,32.3192,32.3268,32.2888,32.2888,4600.0
2012-01-06 15:25:00,42.48,42.48,42.46,42.46,12600.0,32.2888,32.2888,32.2736,32.2736,12600.0
2012-01-06 15:30:00,42.46,42.48,42.45,42.47,15600.0,32.2736,32.2888,32.266,32.2812,15600.0
2012-01-06 15:35:00,42.47,42.5,42.45,42.47,21300.0,32.2812,32.304,32.266,32.2812,21300.0
2012-01-06 15:40:00,42.47,42.5,42.46,42.46,14500.0,32.2812,32.304,32.2736,32.2736,14500.0
2012-01-06 15:45:00,42.46,42.48,42.45,42.48,43300.0,32.2736,32.2888,32.266,32.2888,43300.0
2012-01-06 15:50:00,42.46,42.47,42.42,42.42,36300.0,32.2736,32.2812,32.2432,32.2432,36300.0
2012-01-06 15:55:00,42.42,42.44,42.39,42.44,58800.0,32.2432,32.2584,32.2204,32.2584,58800.0
2012-01-09 09:30:00,42.58,42.64,42.57,42.57,6400.0,32.3649,32.4105,32.3572,32.3572,6400.0
2012-01-09 09:35:00,42.51,42.56,42.5,42.56,7800.0,32.3116,32.3496,32.304,32.3496,7800.0
2012-01-09 09:40:00,42.5,42.5,42.5,42.5,1000.0,32.304,32.304,32.304,32.304,1000.0
2012-01-09 09:45:00,42.49,42.5,42.48,42.48,2900.0,32.2964,32.304,32.2888,32.2888,2900.0
2012-01-09 09:50:00,42.52,42.52,42.51,42.51,1200.0,32.3192,32.3192,32.3116,32.3116,1200.0
2012-01-09 09:55:00,42.5,42.5,42.45,42.46,2600.0,32.304,32.304,32.266,32.2736,2600.0
2012-01-09 10:00:00,42.48,42.48,42.43,42.43,2000.0,32.2888,32.2888,32.2508,32.2508,2000.0
2012-01-09 10:05:00,42.48,42.49,42.47,42.49,1300.0,32.2888,32.2964,32.2812,32.2964,1300.0
2012-01-09 10:10:00,42.51,42.55,42.51,42.55,2000.0,32.3116,32.342,32.3116,32.342,2000.0
2012-01-09 10:15:00,42.59,42.61,42.56,42.59,1100.0,32.3725,32.3877,32.3496,32.3725,1100.0
2012-01-09 10:20:00,42.59,42.61,42.56,42.58,700.0,32.3725,32.3877,32.3496,32.3649,700.0
2012-01-09 10:25:00,42.57,42.58,42.57,42.58,600.0,32.3572,32.3649,32.3572,32.3649,600.0
2012-01-09 10:30:00,42.6,42.6,42.6,42.6,400.0,32.3801,32.3801,32.3801,32.3801,400.0
2012-01-09 10:35:00,42.61,42.61,42.58,42.58,3000.0,32.3877,32.3877,32.3649,32.3649,3000.0
2012-01-09 10:40:00,42.55,42.55,42.55,42.55,100.0,32.342,32.342,32.342,32.342,100.0
2012-01-09 10:45:00,42.52,42.54,42.47,42.5,40100.0,32.3192,32.3344,32.2812,32.304,40100.0
2012-01-09 10:50:00,42.49,42.5,42.47,42.49,5200.0,32.2964,32.304,32.2812,32.2964,5200.0
2012-01-09 10:55:00,42.48,42.48,42.47,42.47,900.0,32.2888,32.2888,32.2812,32.2812,900.0
2012-01-09 11:00:00,42.48,42.48,42.48,42.48,100.0,32.2888,32.2888,32.2888,32.2888,100.0
2012-01-09 11:05:00,42.47,42.47,42.44,42.45,15000.0,32.2812,32.2812,32.2584,32.266,15000.0
2012-01-09 11:10:00,42.41,42.41,42.38,42.4,1100.0,32.2356,32.2356,32.2128,32.228,1100.0
2012-01-09 11:15:00,42.39,42.4,42.37,42.37,1700.0,32.2204,32.228,32.2052,32.2052,1700.0
2012-01-09 11:20:00,42.39,42.44,42.37,42.42,5800.0,32.2204,32.2584,32.2052,32.2432,5800.0
2012-01-09 11:25:00,42.43,42.46,42.43,42.46,3300.0,32.2508,32.2736,32.2508,32.2736,3300.0
2012-01-09 11:30:00,42.45,42.49,42.43,42.48,55900.0,32.266,32.2964,32.2508,32.2888,55900.0
2012-01-09 11:35:00,42.48,42.51,42.46,42.51,4500.0,32.2888,32.3116,32.2736,32.3116,4500.0
2012-01-09 11:40:00,42.51,42.54,42.47,42.53,6500.0,32.3116,32.3344,32.2812,32.3268,6500.0
2012-01-09 11:45:00,42.53,42.55,42.5,42.53,3100.0,32.3268,32.342,32.304,32.3268,3100.0
2012-01-09 11:50:00,42.53,42.56,42.53,42.54,3100.0,32.3268,32.3496,32.3268,32.3344,3100.0
2012-01-09 11:55:00,42.55,42.56,42.52,42.53,3300.0,32.342,32.3496,32.3192,32.3268,3300.0
2012-01-09 12:00:00,42.53,42.55,42.52,42.52,3500.0,32.3268,32.342,32.3192,32.3192,3500.0
2012-01-09 12:05:00,42.52,42.55,42.51,42.54,3400.0,32.3192,32.342,32.3116,32.3344,3400.0
2012-01-09 12:10:00,42.54,42.56,42.54,42.55,3200.0,32.3344,32.3496,32.3344,32.342,3200.0
2012-01-09 12:15:00,42.55,42.55,42.5,42.54,4000.0,32.342,32.342,32.304,32.3344,4000.0
2012-01-09 12:20:00,42.54,42.57,42.53,42.57,3400.0,32.3344,32.3572,32.3268,32.3572,3400.0
2012-01-09 12:25:00,42.57,42.6,42.53,42.6,3600.0,32.3572,32.3801,32.3268,32.3801,3600.0
2012-01-09 12:30:00,42.61,42.62,42.54,42.56,5000.0,32.3877,32.3953,32.3344,32.3496,5000.0
2012-01-09 12:35:00,42.61,42.61,42.55,42.6,5400.0,32.3877,32.3877,32.342,32.3801,5400.0
2012-01-09 12:40:00,42.6,42.6,42.56,42.59,3900.0,32.3801,32.3801,32.3496,32.3725,3900.0
2012-01-09 12:45:00,42.6,42.6,42.59,42.6,3300.0,32.3801,32.3801,32.3725,32.3801,3300.0
2012-01-09 12:50:00,42.6,42.6,42.59,42.6,3400.0,32.3801,32.3801,32.3725,32.3801,3400.0
2012-01-09 12:55:00,42.6,42.6,42.58,42.6,3300.0,32.3801,32.3801,32.3649,32.3801,3300.0
2012-01-09 13:00:00,42.6,42.63,42.58,42.6,12100.0,32.3801,32.4029,32.3649,32.3801,12100.0
2012-01-09 13:05:00,42.59,42.61,42.59,42.61,4000.0,32.3725,32.3877,32.3725,32.3877,4000.0
2012-01-09 13:10:00,42.61,42.62,42.55,42.61,4700.0,32.3877,32.3953,32.342,32.3877,4700.0
2012-01-09 13:15:00,42.61,42.62,42.55,42.6,16700.0,32.3877,32.3953,32.342,32.3801,16700.0
2012-01-09 13:20:00,42.6,42.61,42.55,42.59,9500.0,32.3801,32.3877,32.342,32.3725,9500.0
2012-01-09 13:25:00,42.59,42.61,42.54,42.57,16500.0,32.3725,32.3877,32.3344,32.3572,16500.0
2012-01-09 13:30:00,42.57,42.57,42.56,42.57,3600.0,32.3572,32.3572,32.3496,32.3572,3600.0
2012-01-09 13:35:00,42.57,42.58,42.52,42.58,14100.0,32.3572,32.3649,32.3192,32.3649,14100.0
2012-01-09 13:40:00,42.58,42.6,42.52,42.53,10900.0,32.3649,32.3801,32.3192,32.3268,10900.0
2012-01-09 13:45:00,42.55,42.59,42.51,42.58,43900.0,32.342,32.3725,32.3116,32.3649,43900.0
2012-01-09 13:50:00,42.59,42.6,42.59,42.59,3700.0,32.3725,32.3801,32.3725,32.3725,3700.0
2012-01-09 13:55:00,42.59,42.6,42.56,42.56,4100.0,32.3725,32.3801,32.3496,32.3496,4100.0
2012-01-09 14:00:00,42.56,42.61,42.56,42.61,2100.0,32.3496,32.3877,32.3496,32.3877,2100.0
2012-01-09 14:05:00,42.61,42.61,42.6,42.61,6000.0,32.3877,32.3877,32.3801,32.3877,6000.0
2012-01-09 14:10:00,42.6,42.6,42.58,42.59,21300.0,32.3801,32.3801,32.3649,32.3725,21300.0
2012-01-09 14:15:00,42.59,42.59,42.59,42.59,0.0,32.3725,32.3725,32.3725,32.3725,0.0
2012-01-09 14:20:00,42.57,42.57,42.57,42.57,200.0,32.3572,32.3572,32.3572,32.3572,200.0
2012-01-09 14:25:00,42.59,42.59,42.57,42.57,20800.0,32.3725,32.3725,32.3572,32.3572,20800.0
2012-01-09 14:30:00,42.57,42.63,42.57,42.63,8600.0,32.3572,32.4029,32.3572,32.4029,8600.0
2012-01-09 14:35:00,42.6,42.6,42.58,42.58,22800.0,32.3801,32.3801,32.3649,32.3649,22800.0
2012-01-09 14:40:00,42.59,42.59,42.55,42.57,59900.0,32.3725,32.3725,32.342,32.3572,59900.0
2012-01-09 14:45:00,42.57,42.58,42.55,42.55,10200.0,32.3572,32.3649,32.342,32.342,10200.0
2012-01-09 14:50:00,42.56,42.56,42.55,42.55,1800.0,32.3496,32.3496,32.342,32.342,1800.0
2012-01-09 14:55:00,42.55,42.55,42.55,42.55,0.0,32.342,32.342,32.342,32.342,0.0
2012-01-09 15:00:00,42.56,42.59,42.56,42.59,3000.0,32.3496,32.3725,32.3496,32.3725,3000.0
2012-01-09 15:05:00,42.57,42.57,42.57,42.57,100.0,32.3572,32.3572,32.3572,32.3572,100.0
2012-01-09 15:10:00,42.58,42.58,42.54,42.54,26100.0,32.3649,32.3649,32.3344,32.3344,26100.0
2012-01-09 15:15:00,42.54,42.54,42.54,42.54,0.0,32.3344,32.3344,32.3344,32.3344,0.0
2012-01-09 15:20:00,42.55,42.55,42.55,42.55,100.0,32.342,32.342,32.342,32.342,100.0
2012-01-09 15:25:00,42.56,42.57,42.56,42.57,200.0,32.3496,32.3572,32.3496,32.3572,200.0
2012-01-09 15:30:00,42.55,42.55,42.52,42.54,26200.0,32.342,32.342,32.3192,32.3344,26200.0
2012-01-09 15:35:00,42.54,42.55,42.53,42.54,25300.0,32.3344,32.342,32.3268,32.3344,25300.0
2012-01-09 15:40:00,42.56,42.59,42.56,42.58,17800.0,32.3496,32.3725,32.3496,32.3649,17800.0
2012-01-09 15:45:00,42.6,42.62,42.6,42.61,2800.0,32.3801,32.3953,32.3801,32.3877,2800.0
2012-01-09 15:50:00,42.61,42.62,42.57,42.59,18500.0,32.3877,32.3953,32.3572,32.3725,18500.0
2012-01-09 15:55:00,42.6,42.64,42.59,42.63,63700.0,32.3801,32.4105,32.3725,32.4029,63700.0
2012-01-10 09:30:00,43.25,43.25,43.18,43.2,6700.0,32.8741,32.8741,32.8209,32.8361,6700.0
2012-01-10 09:35:00,43.22,43.27,43.21,43.21,4400.0,32.8513,32.8893,32.8437,32.8437,4400.0
2012-01-10 09:40:00,43.2,43.2,43.17,43.17,1800.0,32.8361,32.8361,32.8133,32.8133,1800.0
2012-01-10 09:45:00,43.15,43.16,43.13,43.14,5600.0,32.7981,32.8057,32.7829,32.7905,5600.0
2012-01-10 09:50:00,43.15,43.22,43.15,43.15,4200.0,32.7981,32.8513,32.7981,32.7981,4200.0
2012-01-10 09:55:00,43.13,43.19,43.13,43.19,7400.0,32.7829,32.8285,32.7829,32.8285,7400.0
2012-01-10 10:00:00,43.19,43.26,43.19,43.26,5000.0,32.8285,32.8817,32.8285,32.8817,5000.0
2012-01-10 10:05:00,43.29,43.29,43.23,43.26,3800.0,32.9045,32.9045,32.8589,32.8817,3800.0
2012-01-10 10:10:00,43.24,43.25,43.23,43.25,6100.0,32.8665,32.8741,32.8589,32.8741,6100.0
2012-01-10 10:15:00,43.24,43.26,43.23,43.24,3100.0,32.8665,32.8817,32.8589,32.8665,3100.0
2012-01-10 10:20:00,43.23,43.23,43.2,43.23,5100.0,32.8589,32.8589,32.8361,32.8589,5100.0
2012-01-10 10:25:00,43.21,43.23,43.2,43.2,5100.0,32.8437,32.8589,32.8361,32.8361,5100.0
2012-01-10 10:30:00,43.2,43.2,43.16,43.2,5400.0,32.8361,32.8361,32.8057,32.8361,5400.0
2012-01-10 10:35:00,43.2,43.25,43.19,43.23,3400.0,32.8361,32.8741,32.8285,32.8589,3400.0
2012-01-10 10:40:00,43.23,43.23,43.19,43.21,7200.0,32.8589,32.8589,32.8285,32.8437,7200.0
2012-01-10 10:45:00,43.21,43.26,43.21,43.23,5000.0,32.8437,32.8817,32.8437,32.8589,5000.0
2012-01-10 10:50:00,43.23,43.23,43.17,43.17,7700.0,32.8589,32.8589,32.8133,32.8133,7700.0
2012-01-10 10:55:00,43.16,43.2,43.16,43.2,12800.0,32.8057,32.8361,32.8057,32.8361,12800.0
2012-01-10 11:00:00,43.2,43.21,43.16,43.16,9400.0,32.8361,32.8437,32.8057,32.8057,9400.0
2012-01-10 11:05:00,43.14,43.19,43.14,43.19,12700.0,32.7905,32.8285,32.7905,32.8285,12700.0
2012-01-10 11:10:00,43.19,43.23,43.18,43.21,34600.0,32.8285,32.8589,32.8209,32.8437,34600.0
2012-01-10 11:15:00,43.22,43.25,43.22,43.22,7200.0,32.8513,32.8741,32.8513,32.8513,7200.0
2012-01-10 11:20:00,43.21,43.24,43.21,43.22,4900.0,32.8437,32.8665,32.8437,32.8513,4900.0
2012-01-10 11:25:00,43.21,43.23,43.21,43.23,11700.0,32.8437,32.8589,32.8437,32.8589,11700.0
2012-01-10 11:30:00,43.22,43.23,43.22,43.23,9300.0,32.8513,32.8589,32.8513,32.8589,9300.0
2012-01-10 11:35:00,43.2,43.2,43.16,43.16,5800.0,32.8361,32.8361,32.8057,32.8057,5800.0
2012-01-10 11:40:00,43.16,43.19,43.14,43.16,8200.0,32.8057,32.8285,32.7905,32.8057,8200.0
2012-01-10 11:45:00,43.18,43.21,43.17,43.17,5700.0,32.8209,32.8437,32.8133,32.8133,5700.0
2012-01-10 11:50:00,43.17,43.2,43.17,43.19,9800.0,32.8133,32.8361,32.8133,32.8285,9800.0
2012-01-10 11:55:00,43.23,43.23,43.19,43.19,700.0,32.8589,32.8589,32.8285,32.8285,700.0
2012-01-10 12:00:00,43.2,43.21,43.2,43.21,700.0,32.8361,32.8437,32.8361,32.8437,700.0
2012-01-10 12:05:00,43.17,43.19,43.16,43.18,6500.0,32.8133,32.8285,32.8057,32.8209,6500.0
2012-01-10 12:10:00,43.18,43.2,43.17,43.2,4500.0,32.8209,32.8361,32.8133,32.8361,4500.0
2012-01-10 12:15:00,43.17,43.17,43.17,43.17,1000.0,32.8133,32.8133,32.8133,32.8133,1000.0
2012-01-10 12:20:00,43.19,43.19,43.17,43.18,3200.0,32.8285,32.8285,32.8133,32.8209,3200.0
2012-01-10 12:25:00,43.15,43.15,43.1,43.1,11200.0,32.7981,32.7981,32.7601,32.7601,11200.0
2012-01-10 12:30:00,43.1,43.11,43.09,43.1,5800.0,32.7601,32.7677,32.7525,32.7601,5800.0
2012-01-10 12:35:00,43.11,43.11,43.1,43.1,1600.0,32.7677,32.7677,32.7601,32.7601,1600.0
2012-01-10 12:40:00,43.11,43.11,43.1,43.11,2700.0,32.7677,32.7677,32.7601,32.7677,2700.0
2012-01-10 12:45:00,43.1,43.1,43.1,43.1,900.0,32.7601,32.7601,32.7601,32.7601,900.0
2012-01-10 12:50:00,43.1,43.11,43.1,43.11,6000.0,32.7601,32.7677,32.7601,32.7677,6000.0
2012-01-10 12:55:00,43.11,43.13,43.11,43.13,3700.0,32.7677,32.7829,32.7677,32.7829,3700.0
2012-01-10 13:00:00,43.11,43.11,43.11,43.11,100.0,32.7677,32.7677,32.7677,32.7677,100.0
2012-01-10 13:05:00,43.11,43.11,43.1,43.11,2400.0,32.7677,32.7677,32.7601,32.7677,2400.0
2012-01-10 13:10:00,43.1,43.11,43.1,43.1,600.0,32.7601,32.7677,32.7601,32.7601,600.0
2012-01-10 13:15:00,43.1,43.12,43.1,43.12,900.0,32.7601,32.7753,32.7601,32.7753,900.0
2012-01-10 13:20:00,43.1,43.12,43.1,43.12,5700.0,32.7601,32.7753,32.7601,32.7753,5700.0
2012-01-10 13:25:00,43.1,43.1,43.1,43.1,400.0,32.7601,32.7601,32.7601,32.7601,400.0
2012-01-10 13:30:00,43.1,43.12,43.1,43.11,1200.0,32.7601,32.7753,32.7601,32.7677,1200.0
2012-01-10 13:35:00,43.13,43.14,43.13,43.14,1900.0,32.7829,32.7905,32.7829,32.7905,1900.0
2012-01-10 13:40:00,43.14,43.17,43.14,43.17,700.0,32.7905,32.8133,32.7905,32.8133,700.0
2012-01-10 13:45:00,43.14,43.14,43.12,43.12,400.0,32.7905,32.7905,32.7753,32.7753,400.0
2012-01-10 13:50:00,43.12,43.12,43.12,43.12,0.0,32.7753,32.7753,32.7753,32.7753,0.0
2012-01-10 13:55:00,43.11,43.14,43.11,43.14,2200.0,32.7677,32.7905,32.7677,32.7905,2200.0
2012-01-10 14:00:00,43.12,43.13,43.1,43.13,5800.0,32.7753,32.7829,32.7601,32.7829,5800.0
2012-01-10 14:05:00,43.15,43.15,43.13,43.13,16300.0,32.7981,32.7981,32.7829,32.7829,16300.0
2012-01-10 14:10:00,43.13,43.13,43.12,43.12,12600.0,32.7829,32.7829,32.7753,32.7753,12600.0
2012-01-10 14:15:00,43.12,43.15,43.12,43.15,17600.0,32.7753,32.7981,32.7753,32.7981,17600.0
2012-01-10 14:20:00,43.17,43.17,43.14,43.14,17100.0,32.8133,32.8133,32.7905,32.7905,17100.0
2012-01-10 14:25:00,43.14,43.16,43.13,43.13,10700.0,32.7905,32.8057,32.7829,32.7829,10700.0
2012-01-10 14:30:00,43.13,43.14,43.12,43.14,25600.0,32.7829,32.7905,32.7753,32.7905,25600.0
2012-01-10 14:35:00,43.14,43.16,43.14,43.16,800.0,32.7905,32.8057,32.7905,32.8057,800.0
2012-01-10 14:40:00,43.15,43.15,43.15,43.15,3800.0,32.7981,32.7981,32.7981,32.7981,3800.0
2012-01-10 14:45:00,43.15,43.17,43.14,43.16,11800.0,32.7981,32.8133,32.7905,32.8057,11800.0
2012-01-10 14:50:00,43.17,43.17,43.15,43.15,5400.0,32.8133,32.8133,32.7981,32.7981,5400.0
2012-01-10 14:55:00,43.13,43.16,43.13,43.16,15700.0,32.7829,32.8057,32.7829,32.8057,15700.0
2012-01-10 15:00:00,43.14,43.14,43.14,43.14,4100.0,32.7905,32.7905,32.7905,32.7905,4100.0
2012-01-10 15:05:00,43.14,43.14,43.13,43.13,15800.0,32.7905,32.7905,32.7829,32.7829,15800.0
2012-01-10 15:10:00,43.11,43.12,43.11,43.12,5500.0,32.7677,32.7753,32.7677,32.7753,5500.0
2012-01-10 15:15:00,43.11,43.15,43.11,43.12,82300.0,32.7677,32.7981,32.7677,32.7753,82300.0
2012-01-10 15:20:00,43.13,43.13,43.13,43.13,3300.0,32.7829,32.7829,32.7829,32.7829,3300.0
2012-01-10 15:25:00,43.12,43.13,43.1,43.1,16700.0,32.7753,32.7829,32.7601,32.7601,16700.0
2012-01-10 15:30:00,43.1,43.1,43.08,43.08,11500.0,32.7601,32.7601,32.7449,32.7449,11500.0
2012-01-10 15:35:00,43.08,43.08,43.05,43.05,13000.0,32.7449,32.7449,32.7221,32.7221,13000.0
2012-01-10 15:40:00,43.05,43.07,43.05,43.05,9600.0,32.7221,32.7373,32.7221,32.7221,9600.0
2012-01-10 15:45:00,43.06,43.07,43.05,43.05,18900.0,32.7297,32.7373,32.7221,32.7221,18900.0
2012-01-10 15:50:00,43.05,43.07,43.05,43.05,25200.0,32.7221,32.7373,32.7221,32.7221,25200.0
2012-01-10 15:55:00,43.05,43.06,43.04,43.05,45600.0,32.7221,32.7297,32.7145,32.7221,45600.0
2012-01-11 09:30:00,42.94,42.94,42.82,42.82,9300.0,32.6385,32.6385,32.5473,32.5473,9300.0
2012-01-11 09:35:00,42.84,42.86,42.84,42.85,15400.0,32.5625,32.5777,32.5625,32.5701,15400.0
2012-01-11 09:40:00,42.85,42.85,42.85,42.85,100.0,32.5701,32.5701,32.5701,32.5701,100.0
2012-01-11 09:45:00,42.93,42.97,42.93,42.93,3500.0,32.6309,32.6613,32.6309,32.6309,3500.0
2012-01-11 09:50:00,42.94,42.95,42.91,42.91,3700.0,32.6385,32.6461,32.6157,32.6157,3700.0
2012-01-11 09:55:00,42.85,42.85,42.85,42.85,2900.0,32.5701,32.5701,32.5701,32.5701,2900.0
2012-01-11 10:00:00,42.79,42.81,42.79,42.81,200.0,32.5245,32.5397,32.5245,32.5397,200.0
2012-01-11 10:05:00,42.78,42.81,42.78,42.81,400.0,32.5169,32.5397,32.5169,32.5397,400.0
2012-01-11 10:10:00,42.81,42.81,42.81,42.81,0.0,32.5397,32.5397,32.5397,32.5397,0.0
2012-01-11 10:15:00,42.81,42.81,42.81,42.81,300.0,32.5397,32.5397,32.5397,32.5397,300.0
2012-01-11 10:20:00,42.82,42.85,42.82,42.85,600.0,32.5473,32.5701,32.5473,32.5701,600.0
2012-01-11 10:25:00,42.9,42.9,42.89,42.9,3000.0,32.6081,32.6081,32.6005,32.6081,3000.0
2012-01-11 10:30:00,42.87,42.87,42.87,42.87,1500.0,32.5853,32.5853,32.5853,32.5853,1500.0
2012-01-11 10:35:00,42.88,42.91,42.88,42.91,900.0,32.5929,32.6157,32.5929,32.6157,900.0
2012-01-11 10:40:00,42.96,42.96,42.96,42.96,1000.0,32.6537,32.6537,32.6537,32.6537,1000.0
2012-01-11 10:45:00,42.92,42.93,42.91,42.93,800.0,32.6233,32.6309,32.6157,32.6309,800.0
2012-01-11 10:50:00,42.93,42.93,42.93,42.93,0.0,32.6309,32.6309,32.6309,32.6309,0.0
2012-01-11 10:55:00,42.85,42.88,42.85,42.88,1300.0,32.5701,32.5929,32.5701,32.5929,1300.0
2012-01-11 11:00:00,42.86,42.88,42.84,42.88,7200.0,32.5777,32.5929,32.5625,32.5929,7200.0
2012-01-11 11:05:00,42.88,42.88,42.88,42.88,0.0,32.5929,32.5929,32.5929,32.5929,0.0
2012-01-11 11:10:00,42.84,42.86,42.81,42.81,6000.0,32.5625,32.5777,32.5397,32.5397,6000.0
2012-01-11 11:15:00,42.85,42.85,42.85,42.85,300.0,32.5701,32.5701,32.5701,32.5701,300.0
2012-01-11 11:20:00,42.86,42.86,42.85,42.86,3800.0,32.5777,32.5777,32.5701,32.5777,3800.0
2012-01-11 11:25:00,42.86,42.86,42.79,42.79,3100.0,32.5777,32.5777,32.5245,32.5245,3100.0
2012-01-11 11:30:00,42.82,42.86,42.81,42.86,9200.0,32.5473,32.5777,32.5397,32.5777,9200.0
2012-01-11 11:35:00,42.86,42.9,42.84,42.9,14800.0,32.5777,32.6081,32.5625,32.6081,14800.0
2012-01-11 11:40:00,42.9,42.9,42.9,42.9,0.0,32.6081,32.6081,32.6081,32.6081,0.0
2012-01-11 11:45:00,42.9,42.92,42.9,42.92,400.0,32.6081,32.6233,32.6081,32.6233,400.0
2012-01-11 11:50:00,42.89,42.89,42.89,42.89,100.0,32.6005,32.6005,32.6005,32.6005,100.0
2012-01-11 11:55:00,42.89,42.89,42.89,42.89,0.0,32.6005,32.6005,32.6005,32.6005,0.0
2012-01-11 12:00:00,42.91,42.95,42.87,42.92,19600.0,32.6157,32.6461,32.5853,32.6233,19600.0
2012-01-11 12:05:00,42.93,42.95,42.9,42.95,38900.0,32.6309,32.6461,32.6081,32.6461,38900.0
2012-01-11 12:10:00,42.95,42.95,42.95,42.95,0.0,32.6461,32.6461,32.6461,32.6461,0.0
2012-01-11 12:15:00,42.97,43.0,42.95,42.99,20900.0,32.6613,32.6841,32.6461,32.6765,20900.0
2012-01-11 12:20:00,42.99,42.99,42.99,42.99,0.0,32.6765,32.6765,32.6765,32.6765,0.0
2012-01-11 12:25:00,42.98,42.99,42.98,42.99,4300.0,32.6689,32.6765,32.6689,32.6765,4300.0
2012-01-11 12:30:00,42.99,42.99,42.99,42.99,0.0,32.6765,32.6765,32.6765,32.6765,0.0
2012-01-11 12:35:00,42.95,42.95,42.95,42.95,12100.0,32.6461,32.6461,32.6461,32.6461,12100.0
2012-01-11 12:40:00,42.95,42.95,42.95,42.95,0.0,32.6461,32.6461,32.6461,32.6461,0.0
2012-01-11 12:45:00,42.97,42.97,42.97,42.97,100.0,32.6613,32.6613,32.6613,32.6613,100.0
2012-01-11 12:50:00,43.01,43.01,43.01,43.01,800.0,32.6917,32.6917,32.6917,32.6917,800.0
2012-01-11 12:55:00,43.01,43.03,42.99,43.03,25900.0,32.6917,32.7069,32.6765,32.7069,25900.0
2012-01-11 13:00:00,43.03,43.05,43.0,43.0,15900.0,32.7069,32.7221,32.6841,32.6841,15900.0
2012-01-11 13:05:00,43.01,43.01,43.01,43.01,1000.0,32.6917,32.6917,32.6917,32.6917,1000.0
2012-01-11 13:10:00,43.01,43.01,43.01,43.01,0.0,32.6917,32.6917,32.6917,32.6917,0.0
2012-01-11 13:15:00,43.02,43.02,43.02,43.02,700.0,32.6993,32.6993,32.6993,32.6993,700.0
2012-01-11 13:20:00,43.02,43.03,43.02,43.03,900.0,32.6993,32.7069,32.6993,32.7069,900.0
2012-01-11 13:25:00,43.03,43.03,43.03,43.03,0.0,32.7069,32.7069,32.7069,32.7069,0.0
2012-01-11 13:30:00,43.04,43.04,43.04,43.04,1900.0,32.7145,32.7145,32.7145,32.7145,1900.0
2012-01-11 13:35:00,43.04,43.04,43.04,43.04,0.0,32.7145,32.7145,32.7145,32.7145,0.0
2012-01-11 13:40:00,43.1,43.11,43.08,43.1,30700.0,32.7601,32.7677,32.7449,32.7601,30700.0
2012-01-11 13:45:00,43.12,43.12,43.12,43.12,200.0,32.7753,32.7753,32.7753,32.7753,200.0
2012-01-11 13:50:00,43.1,43.1,43.1,43.1,2300.0,32.7601,32.7601,32.7601,32.7601,2300.0
2012-01-11 13:55:00,43.06,43.09,43.05,43.07,5200.0,32.7297,32.7525,32.7221,32.7373,5200.0
2012-01-11 14:00:00,43.07,43.07,43.07,43.07,0.0,32.7373,32.7373,32.7373,32.7373,0.0
2012-01-11 14:05:00,43.03,43.03,43.03,43.03,200.0,32.7069,32.7069,32.7069,32.7069,200.0
2012-01-11 14:10:00,43.03,43.08,43.03,43.08,1200.0,32.7069,32.7449,32.7069,32.7449,1200.0
2012-01-11 14:15:00,43.07,43.1,43.06,43.08,9900.0,32.7373,32.7601,32.7297,32.7449,9900.0
2012-01-11 14:20:00,43.08,43.08,43.08,43.08,2700.0,32.7449,32.7449,32.7449,32.7449,2700.0
2012-01-11 14:25:00,43.08,43.08,43.08,43.08,0.0,32.7449,32.7449,32.7449,32.7449,0.0
2012-01-11 14:30:00,43.04,43.04,43.04,43.04,100.0,32.7145,32.7145,32.7145,32.7145,100.0
2012-01-11 14:35:00,43.05,43.05,43.05,43.05,100.0,32.7221,32.7221,32.7221,32.7221,100.0
2012-01-11 14:40:00,43.05,43.07,43.05,43.07,800.0,32.7221,32.7373,32.7221,32.7373,800.0
2012-01-11 14:45:00,43.07,43.1,43.04,43.04,12400.0,32.7373,32.7601,32.7145,32.7145,12400.0
2012-01-11 14:50:00,43.04,43.06,43.02,43.02,12700.0,32.7145,32.7297,32.6993,32.6993,12700.0
2012-01-11 14:55:00,43.02,43.05,43.02,43.03,1800.0,32.6993,32.7221,32.6993,32.7069,1800.0
2012-01-11 15:00:00,43.03,43.04,43.03,43.04,400.0,32.7069,32.7145,32.7069,32.7145,400.0
2012-01-11 15:05:00,43.05,43.08,43.04,43.08,1200.0,32.7221,32.7449,32.7145,32.7449,1200.0
2012-01-11 15:10:00,43.08,43.11,43.07,43.11,37900.0,32.7449,32.7677,32.7373,32.7677,37900.0
2012-01-11 15:15:00,43.08,43.11,43.08,43.11,10700.0,32.7449,32.7677,32.7449,32.7677,10700.0
2012-01-11 15:20:00,43.11,43.12,43.11,43.12,8900.0,32.7677,32.7753,32.7677,32.7753,8900.0
2012-01-11 15:25:00,43.11,43.17,43.11,43.17,13500.0,32.7677,32.8133,32.7677,32.8133,13500.0
2012-01-11 15:30:00,43.13,43.13,43.13,43.13,7500.0,32.7829,32.7829,32.7829,32.7829,7500.0
2012-01-11 15:35:00,43.13,43.13,43.13,43.13,1800.0,32.7829,32.7829,32.7829,32.7829,1800.0
2012-01-11 15:40:00,43.18,43.21,43.13,43.14,12700.0,32.8209,32.8437,32.7829,32.7905,12700.0
2012-01-11 15:45:00,43.15,43.15,43.15,43.15,100.0,32.7981,32.7981,32.7981,32.7981,100.0
2012-01-11 15:50:00,43.15,43.18,43.15,43.18,5600.0,32.7981,32.8209,32.7981,32.8209,5600.0
2012-01-11 15:55:00,43.15,43.17,43.12,43.17,10800.0,32.7981,32.8133,32.7753,32.8133,10800.0
2012-01-12 09:30:00,43.21,43.3,43.21,43.29,29200.0,32.8437,32.9121,32.8437,32.9045,29200.0
2012-01-12 09:35:00,43.31,43.31,43.19,43.19,43500.0,32.9197,32.9197,32.8285,32.8285,43500.0
2012-01-12 09:40:00,43.18,43.2,43.11,43.13,1000.0,32.8209,32.8361,32.7677,32.7829,1000.0
2012-01-12 09:45:00,43.12,43.12,43.08,43.11,700.0,32.7753,32.7753,32.7449,32.7677,700.0
2012-01-12 09:50:00,43.12,43.15,43.12,43.14,10900.0,32.7753,32.7981,32.7753,32.7905,10900.0
2012-01-12 09:55:00,43.15,43.18,43.14,43.16,22700.0,32.7981,32.8209,32.7905,32.8057,22700.0
2012-01-12 10:00:00,43.2,43.2,43.15,43.15,1600.0,32.8361,32.8361,32.7981,32.7981,1600.0
2012-01-12 10:05:00,43.16,43.16,43.13,43.13,1200.0,32.8057,32.8057,32.7829,32.7829,1200.0
2012-01-12 10:10:00,43.08,43.08,43.02,43.02,2100.0,32.7449,32.7449,32.6993,32.6993,2100.0
2012-01-12 10:15:00,43.0,43.0,42.96,42.96,3100.0,32.6841,32.6841,32.6537,32.6537,3100.0
2012-01-12 10:20:00,43.01,43.05,43.0,43.0,22800.0,32.6917,32.7221,32.6841,32.6841,22800.0
2012-01-12 10:25:00,43.0,43.04,43.0,43.02,5000.0,32.6841,32.7145,32.6841,32.6993,5000.0
2012-01-12 10:30:00,43.02,43.02,43.0,43.01,6100.0,32.6993,32.6993,32.6841,32.6917,6100.0
2012-01-12 10:35:00,43.0,43.03,42.96,42.98,8400.0,32.6841,32.7069,32.6537,32.6689,8400.0
2012-01-12 10:40:00,42.97,42.97,42.88,42.88,1400.0,32.6613,32.6613,32.5929,32.5929,1400.0
2012-01-12 10:45:00,42.93,42.93,42.93,42.93,900.0,32.6309,32.6309,32.6309,32.6309,900.0
2012-01-12 10:50:00,42.94,43.0,42.94,42.94,7700.0,32.6385,32.6841,32.6385,32.6385,7700.0
2012-01-12 10:55:00,42.97,42.97,42.94,42.95,1900.0,32.6613,32.6613,32.6385,32.6461,1900.0
2012-01-12 11:00:00,42.99,43.03,42.99,43.03,1700.0,32.6765,32.7069,32.6765,32.7069,1700.0
2012-01-12 11:05:00,43.01,43.03,43.01,43.02,2800.0,32.6917,32.7069,32.6917,32.6993,2800.0
2012-01-12 11:10:00,43.03,43.06,43.02,43.02,1600.0,32.7069,32.7297,32.6993,32.6993,1600.0
2012-01-12 11:15:00,43.02,43.06,43.02,43.06,700.0,32.6993,32.7297,32.6993,32.7297,700.0
2012-01-12 11:20:00,43.03,43.06,43.02,43.05,12500.0,32.7069,32.7297,32.6993,32.7221,12500.0
2012-01-12 11:25:00,43.02,43.05,43.01,43.05,1700.0,32.6993,32.7221,32.6917,32.7221,1700.0
2012-01-12 11:30:00,43.07,43.07,43.03,43.07,8500.0,32.7373,32.7373,32.7069,32.7373,8500.0
2012-01-12 11:35:00,43.07,43.11,43.06,43.11,9900.0,32.7373,32.7677,32.7297,32.7677,9900.0
2012-01-12 11:40:00,43.08,43.1,43.07,43.1,500.0,32.7449,32.7601,32.7373,32.7601,500.0
2012-01-12 11:45:00,43.11,43.11,43.11,43.11,200.0,32.7677,32.7677,32.7677,32.7677,200.0
2012-01-12 11:50:00,43.12,43.13,43.12,43.13,400.0,32.7753,32.7829,32.7753,32.7829,400.0
2012-01-12 11:55:00,43.11,43.11,43.07,43.07,10000.0,32.7677,32.7677,32.7373,32.7373,10000.0
2012-01-12 12:00:00,43.07,43.07,43.07,43.07,0.0,32.7373,32.7373,32.7373,32.7373,0.0
2012-01-12 12:05:00,43.07,43.07,43.07,43.07,0.0,32.7373,32.7373,32.7373,32.7373,0.0
2012-01-12 12:10:00,43.08,43.09,43.07,43.09,3600.0,32.7449,32.7525,32.7373,32.7525,3600.0
2012-01-12 12:15:00,43.1,43.11,43.1,43.11,1300.0,32.7601,32.7677,32.7601,32.7677,1300.0
2012-01-12 12:20:00,43.12,43.13,43.12,43.13,700.0,32.7753,32.7829,32.7753,32.7829,700.0
2012-01-12 12:25:00,43.15,43.15,43.12,43.12,500.0,32.7981,32.7981,32.7753,32.7753,500.0
2012-01-12 12:30:00,43.15,43.15,43.15,43.15,400.0,32.7981,32.7981,32.7981,32.7981,400.0
2012-01-12 12:35:00,43.14,43.14,43.14,43.14,200.0,32.7905,32.7905,32.7905,32.7905,200.0
2012-01-12 12:40:00,43.14,43.14,43.14,43.14,100.0,32.7905,32.7905,32.7905,32.7905,100.0
2012-01-12 12:45:00,43.16,43.16,43.12,43.15,17500.0,32.8057,32.8057,32.7753,32.7981,17500.0
2012-01-12 12:50:00,43.15,43.15,43.15,43.15,0.0,32.7981,32.7981,32.7981,32.7981,0.0
2012-01-12 12:55:00,43.16,43.16,43.16,43.16,100.0,32.8057,32.8057,32.8057,32.8057,100.0
2012-01-12 13:00:00,43.16,43.16,43.16,43.16,0.0,32.8057,32.8057,32.8057,32.8057,0.0
2012-01-12 13:05:00,43.2,43.21,43.2,43.21,2100.0,32.8361,32.8437,32.8361,32.8437,2100.0
2012-01-12 13:10:00,43.18,43.18,43.18,43.18,100.0,32.8209,32.8209,32.8209,32.8209,100.0
2012-01-12 13:15:00,43.18,43.18,43.18,43.18,0.0,32.8209,32.8209,32.8209,32.8209,0.0
2012-01-12 13:20:00,43.18,43.18,43.18,43.18,0.0,32.8209,32.8209,32.8209,32.8209,0.0
2012-01-12 13:25:00,43.18,43.18,43.15,43.15,400.0,32.8209,32.8209,32.7981,32.7981,400.0
2012-01-12 13:30:00,43.15,43.17,43.15,43.17,1500.0,32.7981,32.8133,32.7981,32.8133,1500.0
2012-01-12 13:35:00,43.12,43.12,43.09,43.09,200.0,32.7753,32.7753,32.7525,32.7525,200.0
2012-01-12 13:40:00,43.11,43.12,43.09,43.09,12400.0,32.7677,32.7753,32.7525,32.7525,12400.0
2012-01-12 13:45:00,43.1,43.1,43.1,43.1,2400.0,32.7601,32.7601,32.7601,32.7601,2400.0
2012-01-12 13:50:00,43.12,43.15,43.11,43.11,3200.0,32.7753,32.7981,32.7677,32.7677,3200.0
2012-01-12 13:55:00,43.11,43.15,43.11,43.13,29000.0,32.7677,32.7981,32.7677,32.7829,29000.0
2012-01-12 14:00:00,43.13,43.13,43.13,43.13,1200.0,32.7829,32.7829,32.7829,32.7829,1200.0
2012-01-12 14:05:00,43.14,43.14,43.12,43.12,2400.0,32.7905,32.7905,32.7753,32.7753,2400.0
2012-01-12 14:10:00,43.08,43.09,43.08,43.08,1400.0,32.7449,32.7525,32.7449,32.7449,1400.0
2012-01-12 14:15:00,43.07,43.12,43.07,43.12,3000.0,32.7373,32.7753,32.7373,32.7753,3000.0
2012-01-12 14:20:00,43.08,43.08,43.08,43.08,1400.0,32.7449,32.7449,32.7449,32.7449,1400.0
2012-01-12 14:25:00,43.08,43.11,43.08,43.08,2300.0,32.7449,32.7677,32.7449,32.7449,2300.0
2012-01-12 14:30:00,43.11,43.11,43.1,43.11,3400.0,32.7677,32.7677,32.7601,32.7677,3400.0
2012-01-12 14:35:00,43.13,43.15,43.13,43.15,200.0,32.7829,32.7981,32.7829,32.7981,200.0
2012-01-12 14:40:00,43.16,43.16,43.14,43.15,3000.0,32.8057,32.8057,32.7905,32.7981,3000.0
2012-01-12 14:45:00,43.17,43.2,43.17,43.17,2700.0,32.8133,32.8361,32.8133,32.8133,2700.0
2012-01-12 14:50:00,43.14,43.16,43.14,43.16,3400.0,32.7905,32.8057,32.7905,32.8057,3400.0
2012-01-12 14:55:00,43.16,43.17,43.16,43.17,1500.0,32.8057,32.8133,32.8057,32.8133,1500.0
2012-01-12 15:00:00,43.13,43.13,43.13,43.13,2000.0,32.7829,32.7829,32.7829,32.7829,2000.0
2012-01-12 15:05:00,43.13,43.19,43.13,43.16,8400.0,32.7829,32.8285,32.7829,32.8057,8400.0
2012-01-12 15:10:00,43.15,43.2,43.14,43.16,6800.0,32.7981,32.8361,32.7905,32.8057,6800.0
2012-01-12 15:15:00,43.16,43.17,43.16,43.16,600.0,32.8057,32.8133,32.8057,32.8057,600.0
2012-01-12 15:20:00,43.17,43.23,43.17,43.2,2200.0,32.8133,32.8589,32.8133,32.8361,2200.0
2012-01-12 15:25:00,43.18,43.22,43.17,43.18,1000.0,32.8209,32.8513,32.8133,32.8209,1000.0
2012-01-12 15:30:00,43.17,43.18,43.17,43.17,800.0,32.8133,32.8209,32.8133,32.8133,800.0
2012-01-12 15:35:00,43.16,43.19,43.16,43.18,6300.0,32.8057,32.8285,32.8057,32.8209,6300.0
2012-01-12 15:40:00,43.18,43.2,43.16,43.19,7000.0,32.8209,32.8361,32.8057,32.8285,7000.0
2012-01-12 15:45:00,43.2,43.2,43.2,43.2,100.0,32.8361,32.8361,32.8361,32.8361,100.0
2012-01-12 15:50:00,43.22,43.22,43.2,43.21,700.0,32.8513,32.8513,32.8361,32.8437,700.0
2012-01-12 15:55:00,43.18,43.21,43.17,43.17,21700.0,32.8209,32.8437,32.8133,32.8133,21700.0
2012-01-13 09:30:00,42.79,42.79,42.67,42.7,51100.0,32.5245,32.5245,32.4333,32.4561,51100.0
2012-01-13 09:35:00,42.72,42.77,42.72,42.77,10600.0,32.4713,32.5093,32.4713,32.5093,10600.0
2012-01-13 09:40:00,42.76,42.76,42.69,42.74,3100.0,32.5017,32.5017,32.4485,32.4865,3100.0
2012-01-13 09:45:00,42.73,42.79,42.73,42.78,6200.0,32.4789,32.5245,32.4789,32.5169,6200.0
2012-01-13 09:50:00,42.76,42.77,42.71,42.77,4100.0,32.5017,32.5093,32.4637,32.5093,4100.0
2012-01-13 09:55:00,42.82,42.84,42.73,42.74,19700.0,32.5473,32.5625,32.4789,32.4865,19700.0
2012-01-13 10:00:00,42.75,42.75,42.72,42.74,800.0,32.4941,32.4941,32.4713,32.4865,800.0
2012-01-13 10:05:00,42.7,42.73,42.63,42.65,1100.0,32.4561,32.4789,32.4029,32.4181,1100.0
2012-01-13 10:10:00,42.58,42.62,42.56,42.61,1700.0,32.3649,32.3953,32.3496,32.3877,1700.0
2012-01-13 10:15:00,42.6,42.6,42.5,42.51,2100.0,32.3801,32.3801,32.304,32.3116,2100.0
2012-01-13 10:20:00,42.47,42.48,42.44,42.45,5300.0,32.2812,32.2888,32.2584,32.266,5300.0
2012-01-13 10:25:00,42.46,42.57,42.46,42.57,1000.0,32.2736,32.3572,32.2736,32.3572,1000.0
2012-01-13 10:30:00,42.57,42.57,42.53,42.54,1400.0,32.3572,32.3572,32.3268,32.3344,1400.0
2012-01-13 10:35:00,42.57,42.57,42.52,42.54,1800.0,32.3572,32.3572,32.3192,32.3344,1800.0
2012-01-13 10:40:00,42.53,42.57,42.52,42.55,6500.0,32.3268,32.3572,32.3192,32.342,6500.0
2012-01-13 10:45:00,42.57,42.61,42.57,42.61,5300.0,32.3572,32.3877,32.3572,32.3877,5300.0
2012-01-13 10:50:00,42.59,42.6,42.59,42.6,500.0,32.3725,32.3801,32.3725,32.3801,500.0
2012-01-13 10:55:00,42.58,42.67,42.58,42.67,1800.0,32.3649,32.4333,32.3649,32.4333,1800.0
2012-01-13 11:00:00,42.68,42.72,42.68,42.72,2100.0,32.4409,32.4713,32.4409,32.4713,2100.0
2012-01-13 11:05:00,42.73,42.75,42.73,42.75,1600.0,32.4789,32.4941,32.4789,32.4941,1600.0
2012-01-13 11:10:00,42.74,42.75,42.7,42.7,900.0,32.4865,32.4941,32.4561,32.4561,900.0
2012-01-13 11:15:00,42.7,42.74,42.7,42.73,1000.0,32.4561,32.4865,32.4561,32.4789,1000.0
2012-01-13 11:20:00,42.73,42.78,42.73,42.78,1500.0,32.4789,32.5169,32.4789,32.5169,1500.0
2012-01-13 11:25:00,42.75,42.75,42.73,42.73,1300.0,32.4941,32.4941,32.4789,32.4789,1300.0
2012-01-13 11:30:00,42.73,42.8,42.73,42.79,2200.0,32.4789,32.5321,32.4789,32.5245,2200.0
2012-01-13 11:35:00,42.8,42.8,42.78,42.79,500.0,32.5321,32.5321,32.5169,32.5245,500.0
2012-01-13 11:40:00,42.76,42.8,42.76,42.8,1100.0,32.5017,32.5321,32.5017,32.5321,1100.0
2012-01-13 11:45:00,42.79,42.79,42.78,42.79,1200.0,32.5245,32.5245,32.5169,32.5245,1200.0
2012-01-13 11:50:00,42.8,42.85,42.8,42.82,1000.0,32.5321,32.5701,32.5321,32.5473,1000.0
2012-01-13 11:55:00,42.79,42.8,42.77,42.77,1000.0,32.5245,32.5321,32.5093,32.5093,1000.0
2012-01-13 12:00:00,42.75,42.75,42.71,42.71,800.0,32.4941,32.4941,32.4637,32.4637,800.0
2012-01-13 12:05:00,42.72,42.72,42.72,42.72,900.0,32.4713,32.4713,32.4713,32.4713,900.0
2012-01-13 12:10:00,42.71,42.71,42.7,42.7,2100.0,32.4637,32.4637,32.4561,32.4561,2100.0
2012-01-13 12:15:00,42.7,42.73,42.7,42.71,6900.0,32.4561,32.4789,32.4561,32.4637,6900.0
2012-01-13 12:20:00,42.71,42.71,42.69,42.7,1600.0,32.4637,32.4637,32.4485,32.4561,1600.0
2012-01-13 12:25:00,42.69,42.69,42.65,42.65,600.0,32.4485,32.4485,32.4181,32.4181,600.0
2012-01-13 12:30:00,42.65,42.66,42.64,42.65,800.0,32.4181,32.4257,32.4105,32.4181,800.0
2012-01-13 12:35:00,42.65,42.65,42.63,42.65,1100.0,32.4181,32.4181,32.4029,32.4181,1100.0
2012-01-13 12:40:00,42.65,42.66,42.65,42.66,1300.0,32.4181,32.4257,32.4181,32.4257,1300.0
2012-01-13 12:45:00,42.65,42.65,42.65,42.65,600.0,32.4181,32.4181,32.4181,32.4181,600.0
2012-01-13 12:50:00,42.65,42.71,42.65,42.71,2900.0,32.4181,32.4637,32.4181,32.4637,2900.0
2012-01-13 12:55:00,42.7,42.7,42.69,42.7,1000.0,32.4561,32.4561,32.4485,32.4561,1000.0
2012-01-13 13:00:00,42.66,42.66,42.64,42.64,1600.0,32.4257,32.4257,32.4105,32.4105,1600.0
2012-01-13 13:05:00,42.62,42.62,42.59,42.61,1300.0,32.3953,32.3953,32.3725,32.3877,1300.0
2012-01-13 13:10:00,42.6,42.6,42.6,42.6,700.0,32.3801,32.3801,32.3801,32.3801,700.0
2012-01-13 13:15:00,42.59,42.63,42.57,42.63,3400.0,32.3725,32.4029,32.3572,32.4029,3400.0
2012-01-13 13:20:00,42.63,42.63,42.61,42.63,14700.0,32.4029,32.4029,32.3877,32.4029,14700.0
2012-01-13 13:25:00,42.6,42.62,42.58,42.6,17400.0,32.3801,32.3953,32.3649,32.3801,17400.0
2012-01-13 13:30:00,42.6,42.61,42.59,42.61,4000.0,32.3801,32.3877,32.3725,32.3877,4000.0
2012-01-13 13:35:00,42.61,42.62,42.61,42.61,2900.0,32.3877,32.3953,32.3877,32.3877,2900.0
2012-01-13 13:40:00,42.61,42.61,42.59,42.6,1300.0,32.3877,32.3877,32.3725,32.3801,1300.0
2012-01-13 13:45:00,42.6,42.62,42.6,42.62,900.0,32.3801,32.3953,32.3801,32.3953,900.0
2012-01-13 13:50:00,42.64,42.69,42.64,42.69,1400.0,32.4105,32.4485,32.4105,32.4485,1400.0
2012-01-13 13:55:00,42.69,42.69,42.69,42.69,400.0,32.4485,32.4485,32.4485,32.4485,400.0
2012-01-13 14:00:00,42.69,42.7,42.67,42.68,2900.0,32.4485,32.4561,32.4333,32.4409,2900.0
2012-01-13 14:05:00,42.66,42.69,42.66,42.66,500.0,32.4257,32.4485,32.4257,32.4257,500.0
2012-01-13 14:10:00,42.67,42.71,42.67,42.7,6500.0,32.4333,32.4637,32.4333,32.4561,6500.0
2012-01-13 14:15:00,42.71,42.71,42.67,42.67,700.0,32.4637,32.4637,32.4333,32.4333,700.0
2012-01-13 14:20:00,42.68,42.71,42.68,42.71,1900.0,32.4409,32.4637,32.4409,32.4637,1900.0
2012-01-13 14:25:00,42.7,42.73,42.7,42.73,1400.0,32.4561,32.4789,32.4561,32.4789,1400.0
2012-01-13 14:30:00,42.73,42.74,42.73,42.74,400.0,32.4789,32.4865,32.4789,32.4865,400.0
2012-01-13 14:35:00,42.73,42.74,42.72,42.72,6000.0,32.4789,32.4865,32.4713,32.4713,6000.0
2012-01-13 14:40:00,42.71,42.71,42.7,42.71,1000.0,32.4637,32.4637,32.4561,32.4637,1000.0
2012-01-13 14:45:00,42.7,42.71,42.7,42.71,1000.0,32.4561,32.4637,32.4561,32.4637,1000.0
2012-01-13 14:50:00,42.7,42.7,42.7,42.7,800.0,32.4561,32.4561,32.4561,32.4561,800.0
2012-01-13 14:55:00,42.71,42.74,42.71,42.74,2000.0,32.4637,32.4865,32.4637,32.4865,2000.0
2012-01-13 15:00:00,42.75,42.77,42.75,42.77,1400.0,32.4941,32.5093,32.4941,32.5093,1400.0
2012-01-13 15:05:00,42.79,42.79,42.79,42.79,400.0,32.5245,32.5245,32.5245,32.5245,400.0
2012-01-13 15:10:00,42.81,42.85,42.81,42.85,10500.0,32.5397,32.5701,32.5397,32.5701,10500.0
2012-01-13 15:15:00,42.85,42.87,42.85,42.87,500.0,32.5701,32.5853,32.5701,32.5853,500.0
2012-01-13 15:20:00,42.77,42.79,42.77,42.79,600.0,32.5093,32.5245,32.5093,32.5245,600.0
2012-01-13 15:25:00,42.78,42.81,42.78,42.8,13000.0,32.5169,32.5397,32.5169,32.5321,13000.0
2012-01-13 15:30:00,42.8,42.81,42.79,42.8,59100.0,32.5321,32.5397,32.5245,32.5321,59100.0
2012-01-13 15:35:00,42.8,42.83,42.8,42.82,24700.0,32.5321,32.5549,32.5321,32.5473,24700.0
2012-01-13 15:40:00,42.82,42.83,42.81,42.83,700.0,32.5473,32.5549,32.5397,32.5549,700.0
2012-01-13 15:45:00,42.82,42.83,42.81,42.81,2800.0,32.5473,32.5549,32.5397,32.5397,2800.0
2012-01-13 15:50:00,42.81,42.82,42.79,42.79,800.0,32.5397,32.5473,32.5245,32.5245,800.0
2012-01-13 15:55:00,42.8,42.83,42.77,42.83,5100.0,32.5321,32.5549,32.5093,32.5549,5100.0
2012-01-17 09:30:00,43.28,43.37,43.25,43.35,37800.0,32.8969,32.9653,32.8741,32.9501,37800.0
2012-01-17 09:35:00,43.33,43.39,43.3,43.39,21800.0,32.9349,32.9805,32.9121,32.9805,21800.0
2012-01-17 09:40:00,43.38,43.4,43.36,43.4,6400.0,32.9729,32.9881,32.9577,32.9881,6400.0
2012-01-17 09:45:00,43.4,43.45,43.4,43.45,15200.0,32.9881,33.0261,32.9881,33.0261,15200.0
2012-01-17 09:50:00,43.43,43.44,43.41,43.41,3100.0,33.0109,33.0185,32.9957,32.9957,3100.0
2012-01-17 09:55:00,43.41,43.41,43.33,43.33,9100.0,32.9957,32.9957,32.9349,32.9349,9100.0
2012-01-17 10:00:00,43.33,43.33,43.27,43.27,5500.0,32.9349,32.9349,32.8893,32.8893,5500.0
2012-01-17 10:05:00,43.27,43.32,43.26,43.32,7100.0,32.8893,32.9273,32.8817,32.9273,7100.0
2012-01-17 10:10:00,43.3,43.35,43.3,43.32,37000.0,32.9121,32.9501,32.9121,32.9273,37000.0
2012-01-17 10:15:00,43.33,43.33,43.28,43.28,7000.0,32.9349,32.9349,32.8969,32.8969,7000.0
2012-01-17 10:20:00,43.28,43.35,43.28,43.35,26200.0,32.8969,32.9501,32.8969,32.9501,26200.0
2012-01-17 10:25:00,43.37,43.4,43.37,43.37,6800.0,32.9653,32.9881,32.9653,32.9653,6800.0
2012-01-17 10:30:00,43.37,43.41,43.37,43.41,9300.0,32.9653,32.9957,32.9653,32.9957,9300.0
2012-01-17 10:35:00,43.41,43.41,43.35,43.38,5300.0,32.9957,32.9957,32.9501,32.9729,5300.0
2012-01-17 10:40:00,43.35,43.37,43.33,43.37,34800.0,32.9501,32.9653,32.9349,32.9653,34800.0
2012-01-17 10:45:00,43.37,43.37,43.34,43.34,7400.0,32.9653,32.9653,32.9425,32.9425,7400.0
2012-01-17 10:50:00,43.34,43.34,43.32,43.32,600.0,32.9425,32.9425,32.9273,32.9273,600.0
2012-01-17 10:55:00,43.35,43.36,43.33,43.36,1200.0,32.9501,32.9577,32.9349,32.9577,1200.0
2012-01-17 11:00:00,43.37,43.39,43.37,43.38,1400.0,32.9653,32.9805,32.9653,32.9729,1400.0
2012-01-17 11:05:00,43.4,43.4,43.36,43.38,3900.0,32.9881,32.9881,32.9577,32.9729,3900.0
2012-01-17 11:10:00,43.38,43.42,43.37,43.42,4600.0,32.9729,33.0033,32.9653,33.0033,4600.0
2012-01-17 11:15:00,43.45,43.48,43.41,43.43,21800.0,33.0261,33.0489,32.9957,33.0109,21800.0
2012-01-17 11:20:00,43.44,43.44,43.42,43.42,600.0,33.0185,33.0185,33.0033,33.0033,600.0
2012-01-17 11:25:00,43.42,43.44,43.41,43.44,1300.0,33.0033,33.0185,32.9957,33.0185,1300.0
2012-01-17 11:30:00,43.42,43.46,43.41,43.43,1500.0,33.0033,33.0337,32.9957,33.0109,1500.0
2012-01-17 11:35:00,43.43,43.48,43.43,43.48,800.0,33.0109,33.0489,33.0109,33.0489,800.0
2012-01-17 11:40:00,43.48,43.49,43.47,43.48,4400.0,33.0489,33.0565,33.0413,33.0489,4400.0
2012-01-17 11:45:00,43.47,43.47,43.41,43.46,2400.0,33.0413,33.0413,32.9957,33.0337,2400.0
2012-01-17 11:50:00,43.44,43.48,43.42,43.48,2200.0,33.0185,33.0489,33.0033,33.0489,2200.0
2012-01-17 11:55:00,43.42,43.45,43.42,43.42,2000.0,33.0033,33.0261,33.0033,33.0033,2000.0
2012-01-17 12:00:00,43.42,43.44,43.41,43.41,3600.0,33.0033,33.0185,32.9957,32.9957,3600.0
2012-01-17 12:05:00,43.41,43.44,43.4,43.44,4000.0,32.9957,33.0185,32.9881,33.0185,4000.0
2012-01-17 12:10:00,43.41,43.46,43.41,43.45,1000.0,32.9957,33.0337,32.9957,33.0261,1000.0
2012-01-17 12:15:00,43.45,43.46,43.45,43.46,1700.0,33.0261,33.0337,33.0261,33.0337,1700.0
2012-01-17 12:20:00,43.46,43.46,43.44,43.45,2300.0,33.0337,33.0337,33.0185,33.0261,2300.0
2012-01-17 12:25:00,43.47,43.47,43.43,43.44,1000.0,33.0413,33.0413,33.0109,33.0185,1000.0
2012-01-17 12:30:00,43.44,43.45,43.43,43.43,2000.0,33.0185,33.0261,33.0109,33.0109,2000.0
2012-01-17 12:35:00,43.37,43.38,43.35,43.35,400.0,32.9653,32.9729,32.9501,32.9501,400.0
2012-01-17 12:40:00,43.37,43.37,43.36,43.37,1900.0,32.9653,32.9653,32.9577,32.9653,1900.0
2012-01-17 12:45:00,43.38,43.39,43.36,43.39,400.0,32.9729,32.9805,32.9577,32.9805,400.0
2012-01-17 12:50:00,43.38,43.4,43.37,43.4,15100.0,32.9729,32.9881,32.9653,32.9881,15100.0
2012-01-17 12:55:00,43.38,43.39,43.29,43.39,3700.0,32.9729,32.9805,32.9045,32.9805,3700.0
2012-01-17 13:00:00,43.42,43.42,43.39,43.42,3600.0,33.0033,33.0033,32.9805,33.0033,3600.0
2012-01-17 13:05:00,43.4,43.4,43.39,43.39,300.0,32.9881,32.9881,32.9805,32.9805,300.0
2012-01-17 13:10:00,43.4,43.43,43.4,43.43,400.0,32.9881,33.0109,32.9881,33.0109,400.0
2012-01-17 13:15:00,43.39,43.4,43.39,43.39,3800.0,32.9805,32.9881,32.9805,32.9805,3800.0
2012-01-17 13:20:00,43.39,43.43,43.39,43.41,600.0,32.9805,33.0109,32.9805,32.9957,600.0
2012-01-17 13:25:00,43.41,43.41,43.37,43.37,500.0,32.9957,32.9957,32.9653,32.9653,500.0
2012-01-17 13:30:00,43.37,43.37,43.37,43.37,400.0,32.9653,32.9653,32.9653,32.9653,400.0
2012-01-17 13:35:00,43.36,43.36,43.36,43.36,300.0,32.9577,32.9577,32.9577,32.9577,300.0
2012-01-17 13:40:00,43.36,43.39,43.36,43.38,1100.0,32.9577,32.9805,32.9577,32.9729,1100.0
2012-01-17 13:45:00,43.38,43.38,43.35,43.36,1700.0,32.9729,32.9729,32.9501,32.9577,1700.0
2012-01-17 13:50:00,43.36,43.41,43.36,43.41,900.0,32.9577,32.9957,32.9577,32.9957,900.0
2012-01-17 13:55:00,43.41,43.41,43.38,43.38,2200.0,32.9957,32.9957,32.9729,32.9729,2200.0
2012-01-17 14:00:00,43.37,43.39,43.37,43.37,2800.0,32.9653,32.9805,32.9653,32.9653,2800.0
2012-01-17 14:05:00,43.36,43.38,43.36,43.36,11400.0,32.9577,32.9729,32.9577,32.9577,11400.0
2012-01-17 14:10:00,43.36,43.38,43.34,43.35,18600.0,32.9577,32.9729,32.9425,32.9501,18600.0
2012-01-17 14:15:00,43.34,43.38,43.34,43.34,7800.0,32.9425,32.9729,32.9425,32.9425,7800.0
2012-01-17 14:20:00,43.34,43.37,43.34,43.37,4900.0,32.9425,32.9653,32.9425,32.9653,4900.0
2012-01-17 14:25:00,43.37,43.38,43.33,43.33,4500.0,32.9653,32.9729,32.9349,32.9349,4500.0
2012-01-17 14:30:00,43.35,43.35,43.28,43.28,4800.0,32.9501,32.9501,32.8969,32.8969,4800.0
2012-01-17 14:35:00,43.28,43.28,43.26,43.27,6400.0,32.8969,32.8969,32.8817,32.8893,6400.0
2012-01-17 14:40:00,43.26,43.27,43.25,43.27,4900.0,32.8817,32.8893,32.8741,32.8893,4900.0
2012-01-17 14:45:00,43.25,43.26,43.25,43.25,2700.0,32.8741,32.8817,32.8741,32.8741,2700.0
2012-01-17 14:50:00,43.25,43.26,43.25,43.25,18400.0,32.8741,32.8817,32.8741,32.8741,18400.0
2012-01-17 14:55:00,43.26,43.26,43.23,43.23,14900.0,32.8817,32.8817,32.8589,32.8589,14900.0
2012-01-17 15:00:00,43.25,43.26,43.22,43.22,12900.0,32.8741,32.8817,32.8513,32.8513,12900.0
2012-01-17 15:05:00,43.27,43.27,43.2,43.2,2200.0,32.8893,32.8893,32.8361,32.8361,2200.0
2012-01-17 15:10:00,43.2,43.2,43.14,43.19,19800.0,32.8361,32.8361,32.7905,32.8285,19800.0
2012-01-17 15:15:00,43.21,43.21,43.14,43.14,23200.0,32.8437,32.8437,32.7905,32.7905,23200.0
2012-01-17 15:20:00,43.14,43.18,43.14,43.17,10300.0,32.7905,32.8209,32.7905,32.8133,10300.0
2012-01-17 15:25:00,43.16,43.2,43.16,43.2,1100.0,32.8057,32.8361,32.8057,32.8361,1100.0
2012-01-17 15:30:00,43.17,43.2,43.16,43.19,9900.0,32.8133,32.8361,32.8057,32.8285,9900.0
2012-01-17 15:35:00,43.21,43.22,43.21,43.21,14400.0,32.8437,32.8513,32.8437,32.8437,14400.0
2012-01-17 15:40:00,43.21,43.23,43.21,43.23,20900.0,32.8437,32.8589,32.8437,32.8589,20900.0
2012-01-17 15:45:00,43.24,43.24,43.21,43.21,24300.0,32.8665,32.8665,32.8437,32.8437,24300.0
2012-01-17 15:50:00,43.21,43.23,43.18,43.18,10000.0,32.8437,32.8589,32.8209,32.8209,10000.0
2012-01-17 15:55:00,43.18,43.19,43.15,43.16,89600.0,32.8209,32.8285,32.7981,32.8057,89600.0
2012-01-18 09:30:00,43.27,43.32,43.26,43.28,16100.0,32.8893,32.9273,32.8817,32.8969,16100.0
2012-01-18 09:35:00,43.3,43.35,43.3,43.32,3800.0,32.9121,32.9501,32.9121,32.9273,3800.0
2012-01-18 09:40:00,43.3,43.39,43.29,43.39,4000.0,32.9121,32.9805,32.9045,32.9805,4000.0
2012-01-18 09:45:00,43.38,43.4,43.38,43.4,4400.0,32.9729,32.9881,32.9729,32.9881,4400.0
2012-01-18 09:50:00,43.4,43.52,43.4,43.49,1500.0,32.9881,33.0793,32.9881,33.0565,1500.0
2012-01-18 09:55:00,43.49,43.49,43.46,43.47,500.0,33.0565,33.0565,33.0337,33.0413,500.0
2012-01-18 10:00:00,43.51,43.52,43.51,43.51,500.0,33.0717,33.0793,33.0717,33.0717,500.0
2012-01-18 10:05:00,43.53,43.53,43.5,43.5,600.0,33.0869,33.0869,33.0641,33.0641,600.0
2012-01-18 10:10:00,43.55,43.58,43.51,43.58,39500.0,33.1021,33.1249,33.0717,33.1249,39500.0
2012-01-18 10:15:00,43.55,43.57,43.55,43.56,13600.0,33.1021,33.1173,33.1021,33.1097,13600.0
2012-01-18 10:20:00,43.57,43.62,43.57,43.61,1000.0,33.1173,33.1553,33.1173,33.1477,1000.0
2012-01-18 10:25:00,43.64,43.64,43.64,43.64,300.0,33.1706,33.1706,33.1706,33.1706,300.0
2012-01-18 10:30:00,43.64,43.67,43.62,43.64,2500.0,33.1706,33.1934,33.1553,33.1706,2500.0
2012-01-18 10:35:00,43.64,43.65,43.61,43.65,800.0,33.1706,33.1782,33.1477,33.1782,800.0
2012-01-18 10:40:00,43.66,43.66,43.59,43.59,3200.0,33.1858,33.1858,33.1325,33.1325,3200.0
2012-01-18 10:45:00,43.61,43.61,43.55,43.55,1900.0,33.1477,33.1477,33.1021,33.1021,1900.0
2012-01-18 10:50:00,43.55,43.57,43.55,43.56,900.0,33.1021,33.1173,33.1021,33.1097,900.0
2012-01-18 10:55:00,43.61,43.61,43.59,43.59,500.0,33.1477,33.1477,33.1325,33.1325,500.0
2012-01-18 11:00:00,43.6,43.63,43.6,43.63,400.0,33.1401,33.163,33.1401,33.163,400.0
2012-01-18 11:05:00,43.63,43.64,43.63,43.63,600.0,33.163,33.1706,33.163,33.163,600.0
2012-01-18 11:10:00,43.63,43.66,43.63,43.66,12400.0,33.163,33.1858,33.163,33.1858,12400.0
2012-01-18 11:15:00,43.65,43.65,43.61,43.62,2200.0,33.1782,33.1782,33.1477,33.1553,2200.0
2012-01-18 11:20:00,43.6,43.61,43.6,43.61,4200.0,33.1401,33.1477,33.1401,33.1477,4200.0
2012-01-18 11:25:00,43.6,43.6,43.6,43.6,800.0,33.1401,33.1401,33.1401,33.1401,800.0
2012-01-18 11:30:00,43.6,43.66,43.6,43.61,10400.0,33.1401,33.1858,33.1401,33.1477,10400.0
2012-01-18 11:35:00,43.61,43.61,43.56,43.57,11200.0,33.1477,33.1477,33.1097,33.1173,11200.0
2012-01-18 11:40:00,43.55,43.59,43.55,43.59,4500.0,33.1021,33.1325,33.1021,33.1325,4500.0
2012-01-18 11:45:00,43.58,43.6,43.57,43.58,4000.0,33.1249,33.1401,33.1173,33.1249,4000.0
2012-01-18 11:50:00,43.57,43.6,43.57,43.59,8800.0,33.1173,33.1401,33.1173,33.1325,8800.0
2012-01-18 11:55:00,43.58,43.61,43.57,43.61,4300.0,33.1249,33.1477,33.1173,33.1477,4300.0
2012-01-18 12:00:00,43.61,43.61,43.6,43.61,8400.0,33.1477,33.1477,33.1401,33.1477,8400.0
2012-01-18 12:05:00,43.6,43.63,43.6,43.63,4100.0,33.1401,33.163,33.1401,33.163,4100.0
2012-01-18 12:10:00,43.6,43.65,43.6,43.65,1400.0,33.1401,33.1782,33.1401,33.1782,1400.0
2012-01-18 12:15:00,43.66,43.67,43.65,43.65,1800.0,33.1858,33.1934,33.1782,33.1782,1800.0
2012-01-18 12:20:00,43.65,43.71,43.65,43.71,1200.0,33.1782,33.2238,33.1782,33.2238,1200.0
2012-01-18 12:25:00,43.71,43.76,43.71,43.76,5100.0,33.2238,33.2618,33.2238,33.2618,5100.0
2012-01-18 12:30:00,43.75,43.76,43.74,43.76,1600.0,33.2542,33.2618,33.2466,33.2618,1600.0
2012-01-18 12:35:00,43.76,43.76,43.72,43.74,2100.0,33.2618,33.2618,33.2314,33.2466,2100.0
2012-01-18 12:40:00,43.75,43.79,43.73,43.78,2600.0,33.2542,33.2846,33.239,33.277,2600.0
2012-01-18 12:45:00,43.77,43.79,43.76,43.79,4100.0,33.2694,33.2846,33.2618,33.2846,4100.0
2012-01-18 12:50:00,43.78,43.79,43.74,43.77,10100.0,33.277,33.2846,33.2466,33.2694,10100.0
2012-01-18 12:55:00,43.75,43.78,43.73,43.78,16400.0,33.2542,33.277,33.239,33.277,16400.0
2012-01-18 13:00:00,43.77,43.79,43.76,43.77,1000.0,33.2694,33.2846,33.2618,33.2694,1000.0
2012-01-18 13:05:00,43.75,43.77,43.74,43.76,1000.0,33.2542,33.2694,33.2466,33.2618,1000.0
2012-01-18 13:10:00,43.75,43.77,43.75,43.76,800.0,33.2542,33.2694,33.2542,33.2618,800.0
2012-01-18 13:15:00,43.75,43.75,43.71,43.75,1800.0,33.2542,33.2542,33.2238,33.2542,1800.0
2012-01-18 13:20:00,43.73,43.75,43.72,43.72,1900.0,33.239,33.2542,33.2314,33.2314,1900.0
2012-01-18 13:25:00,43.73,43.73,43.73,43.73,100.0,33.239,33.239,33.239,33.239,100.0
2012-01-18 13:30:00,43.75,43.77,43.75,43.77,300.0,33.2542,33.2694,33.2542,33.2694,300.0
2012-01-18 13:35:00,43.78,43.78,43.78,43.78,100.0,33.277,33.277,33.277,33.277,100.0
2012-01-18 13:40:00,43.75,43.77,43.75,43.77,2700.0,33.2542,33.2694,33.2542,33.2694,2700.0
2012-01-18 13:45:00,43.73,43.74,43.72,43.73,1300.0,33.239,33.2466,33.2314,33.239,1300.0
2012-01-18 13:50:00,43.72,43.73,43.67,43.68,1300.0,33.2314,33.239,33.1934,33.201,1300.0
2012-01-18 13:55:00,43.67,43.72,43.67,43.7,6100.0,33.1934,33.2314,33.1934,33.2162,6100.0
2012-01-18 14:00:00,43.66,43.69,43.66,43.69,600.0,33.1858,33.2086,33.1858,33.2086,600.0
2012-01-18 14:05:00,43.69,43.73,43.69,43.73,500.0,33.2086,33.239,33.2086,33.239,500.0
2012-01-18 14:10:00,43.74,43.74,43.73,43.73,400.0,33.2466,33.2466,33.239,33.239,400.0
2012-01-18 14:15:00,43.75,43.76,43.73,43.74,15200.0,33.2542,33.2618,33.239,33.2466,15200.0
2012-01-18 14:20:00,43.75,43.75,43.72,43.72,11600.0,33.2542,33.2542,33.2314,33.2314,11600.0
2012-01-18 14:25:00,43.72,43.77,43.72,43.77,1800.0,33.2314,33.2694,33.2314,33.2694,1800.0
2012-01-18 14:30:00,43.75,43.78,43.74,43.78,300.0,33.2542,33.277,33.2466,33.277,300.0
2012-01-18 14:35:00,43.74,43.76,43.73,43.76,2300.0,33.2466,33.2618,33.239,33.2618,2300.0
2012-01-18 14:40:00,43.72,43.72,43.72,43.72,100.0,33.2314,33.2314,33.2314,33.2314,100.0
2012-01-18 14:45:00,43.75,43.77,43.75,43.75,800.0,33.2542,33.2694,33.2542,33.2542,800.0
2012-01-18 14:50:00,43.75,43.75,43.73,43.74,3800.0,33.2542,33.2542,33.239,33.2466,3800.0
2012-01-18 14:55:00,43.74,43.75,43.73,43.73,2300.0,33.2466,33.2542,33.239,33.239,2300.0
2012-01-18 15:00:00,43.75,43.78,43.74,43.76,400.0,33.2542,33.277,33.2466,33.2618,400.0
2012-01-18 15:05:00,43.75,43.76,43.75,43.76,600.0,33.2542,33.2618,33.2542,33.2618,600.0
2012-01-18 15:10:00,43.76,43.8,43.74,43.78,3100.0,33.2618,33.2922,33.2466,33.277,3100.0
2012-01-18 15:15:00,43.79,43.86,43.78,43.78,15600.0,33.2846,33.3378,33.277,33.277,15600.0
2012-01-18 15:20:00,43.8,43.83,43.79,43.83,23600.0,33.2922,33.315,33.2846,33.315,23600.0
2012-01-18 15:25:00,43.82,43.89,43.82,43.89,21900.0,33.3074,33.3606,33.3074,33.3606,21900.0
2012-01-18 15:30:00,43.83,43.84,43.82,43.83,1000.0,33.315,33.3226,33.3074,33.315,1000.0
2012-01-18 15:35:00,43.82,43.84,43.8,43.81,7800.0,33.3074,33.3226,33.2922,33.2998,7800.0
2012-01-18 15:40:00,43.82,43.82,43.79,43.79,39700.0,33.3074,33.3074,33.2846,33.2846,39700.0
2012-01-18 15:45:00,43.84,43.85,43.81,43.82,2900.0,33.3226,33.3302,33.2998,33.3074,2900.0
2012-01-18 15:50:00,43.84,43.86,43.84,43.86,900.0,33.3226,33.3378,33.3226,33.3378,900.0
2012-01-18 15:55:00,43.84,43.87,43.83,43.86,3700.0,33.3226,33.3454,33.315,33.3378,3700.0
2012-01-19 09:30:00,44.14,44.14,44.08,44.08,10700.0,33.5506,33.5506,33.505,33.505,10700.0
2012-01-19 09:35:00,44.05,44.07,44.02,44.05,5800.0,33.4822,33.4974,33.4594,33.4822,5800.0
2012-01-19 09:40:00,44.06,44.06,44.05,44.05,3300.0,33.4898,33.4898,33.4822,33.4822,3300.0
2012-01-19 09:45:00,44.06,44.07,44.06,44.07,1100.0,33.4898,33.4974,33.4898,33.4974,1100.0
2012-01-19 09:50:00,44.03,44.08,44.03,44.05,6600.0,33.467,33.505,33.467,33.4822,6600.0
2012-01-19 09:55:00,44.1,44.14,44.1,44.14,2200.0,33.5202,33.5506,33.5202,33.5506,2200.0
2012-01-19 10:00:00,44.11,44.12,44.0,44.01,5000.0,33.5278,33.5354,33.4442,33.4518,5000.0
2012-01-19 10:05:00,44.0,44.01,44.0,44.01,9800.0,33.4442,33.4518,33.4442,33.4518,9800.0
2012-01-19 10:10:00,44.01,44.01,44.0,44.0,400.0,33.4518,33.4518,33.4442,33.4442,400.0
2012-01-19 10:15:00,44.04,44.06,44.02,44.06,600.0,33.4746,33.4898,33.4594,33.4898,600.0
2012-01-19 10:20:00,44.05,44.09,44.05,44.09,2700.0,33.4822,33.5126,33.4822,33.5126,2700.0
2012-01-19 10:25:00,44.09,44.09,44.04,44.04,7600.0,33.5126,33.5126,33.4746,33.4746,7600.0
2012-01-19 10:30:00,44.07,44.07,44.05,44.06,2100.0,33.4974,33.4974,33.4822,33.4898,2100.0
2012-01-19 10:35:00,44.1,44.1,44.06,44.07,700.0,33.5202,33.5202,33.4898,33.4974,700.0
2012-01-19 10:40:00,44.12,44.17,44.07,44.17,13100.0,33.5354,33.5734,33.4974,33.5734,13100.0
2012-01-19 10:45:00,44.16,44.18,44.14,44.14,2000.0,33.5658,33.581,33.5506,33.5506,2000.0
2012-01-19 10:50:00,44.16,44.2,44.16,44.17,1400.0,33.5658,33.5962,33.5658,33.5734,1400.0
2012-01-19 10:55:00,44.18,44.18,44.16,44.16,800.0,33.581,33.581,33.5658,33.5658,800.0
2012-01-19 11:00:00,44.17,44.17,44.16,44.16,2400.0,33.5734,33.5734,33.5658,33.5658,2400.0
2012-01-19 11:05:00,44.16,44.17,44.14,44.16,4600.0,33.5658,33.5734,33.5506,33.5658,4600.0
2012-01-19 11:10:00,44.16,44.18,44.16,44.17,900.0,33.5658,33.581,33.5658,33.5734,900.0
2012-01-19 11:15:00,44.17,44.19,44.17,44.18,3600.0,33.5734,33.5886,33.5734,33.581,3600.0
2012-01-19 11:20:00,44.19,44.22,44.17,44.19,13400.0,33.5886,33.6114,33.5734,33.5886,13400.0
2012-01-19 11:25:00,44.23,44.24,44.23,44.24,3400.0,33.619,33.6266,33.619,33.6266,3400.0
2012-01-19 11:30:00,44.24,44.25,44.24,44.25,2900.0,33.6266,33.6342,33.6266,33.6342,2900.0
2012-01-19 11:35:00,44.23,44.25,44.23,44.25,5500.0,33.619,33.6342,33.619,33.6342,5500.0
2012-01-19 11:40:00,44.24,44.27,44.24,44.26,2000.0,33.6266,33.6494,33.6266,33.6418,2000.0
2012-01-19 11:45:00,44.26,44.27,44.26,44.26,2700.0,33.6418,33.6494,33.6418,33.6418,2700.0
2012-01-19 11:50:00,44.27,44.29,44.26,44.28,4600.0,33.6494,33.6646,33.6418,33.657,4600.0
2012-01-19 11:55:00,44.28,44.29,44.27,44.29,900.0,33.657,33.6646,33.6494,33.6646,900.0
2012-01-19 12:00:00,44.3,44.3,44.29,44.29,3400.0,33.6722,33.6722,33.6646,33.6646,3400.0
2012-01-19 12:05:00,44.3,44.3,44.28,44.28,600.0,33.6722,33.6722,33.657,33.657,600.0
2012-01-19 12:10:00,44.27,44.27,44.27,44.27,1000.0,33.6494,33.6494,33.6494,33.6494,1000.0
2012-01-19 12:15:00,44.27,44.29,44.26,44.26,2200.0,33.6494,33.6646,33.6418,33.6418,2200.0
2012-01-19 12:20:00,44.25,44.25,44.25,44.25,2100.0,33.6342,33.6342,33.6342,33.6342,2100.0
2012-01-19 12:25:00,44.22,44.22,44.19,44.19,4200.0,33.6114,33.6114,33.5886,33.5886,4200.0
2012-01-19 12:30:00,44.2,44.2,44.2,44.2,300.0,33.5962,33.5962,33.5962,33.5962,300.0
2012-01-19 12:35:00,44.19,44.19,44.19,44.19,500.0,33.5886,33.5886,33.5886,33.5886,500.0
2012-01-19 12:40:00,44.19,44.21,44.16,44.21,28900.0,33.5886,33.6038,33.5658,33.6038,28900.0
2012-01-19 12:45:00,44.21,44.21,44.21,44.21,0.0,33.6038,33.6038,33.6038,33.6038,0.0
2012-01-19 12:50:00,44.18,44.18,44.18,44.18,200.0,33.581,33.581,33.581,33.581,200.0
2012-01-19 12:55:00,44.18,44.18,44.18,44.18,0.0,33.581,33.581,33.581,33.581,0.0
2012-01-19 13:00:00,44.21,44.26,44.21,44.26,1900.0,33.6038,33.6418,33.6038,33.6418,1900.0
2012-01-19 13:05:00,44.26,44.26,44.26,44.26,8800.0,33.6418,33.6418,33.6418,33.6418,8800.0
2012-01-19 13:10:00,44.27,44.27,44.26,44.26,12700.0,33.6494,33.6494,33.6418,33.6418,12700.0
2012-01-19 13:15:00,44.26,44.26,44.26,44.26,0.0,33.6418,33.6418,33.6418,33.6418,0.0
2012-01-19 13:20:00,44.25,44.25,44.24,44.24,600.0,33.6342,33.6342,33.6266,33.6266,600.0
2012-01-19 13:25:00,44.25,44.28,44.25,44.28,600.0,33.6342,33.657,33.6342,33.657,600.0
2012-01-19 13:30:00,44.28,44.28,44.27,44.27,3300.0,33.657,33.657,33.6494,33.6494,3300.0
2012-01-19 13:35:00,44.27,44.27,44.27,44.27,0.0,33.6494,33.6494,33.6494,33.6494,0.0
2012-01-19 13:40:00,44.25,44.25,44.25,44.25,200.0,33.6342,33.6342,33.6342,33.6342,200.0
2012-01-19 13:45:00,44.28,44.28,44.26,44.26,7900.0,33.657,33.657,33.6418,33.6418,7900.0
2012-01-19 13:50:00,44.27,44.27,44.26,44.26,200.0,33.6494,33.6494,33.6418,33.6418,200.0
2012-01-19 13:55:00,44.27,44.27,44.25,44.25,1300.0,33.6494,33.6494,33.6342,33.6342,1300.0
2012-01-19 14:00:00,44.24,44.25,44.24,44.25,1100.0,33.6266,33.6342,33.6266,33.6342,1100.0
2012-01-19 14:05:00,44.25,44.29,44.25,44.29,400.0,33.6342,33.6646,33.6342,33.6646,400.0
2012-01-19 14:10:00,44.29,44.3,44.29,44.29,1200.0,33.6646,33.6722,33.6646,33.6646,1200.0
2012-01-19 14:15:00,44.27,44.27,44.27,44.27,15000.0,33.6494,33.6494,33.6494,33.6494,15000.0
2012-01-19 14:20:00,44.27,44.27,44.23,44.25,8800.0,33.6494,33.6494,33.619,33.6342,8800.0
2012-01-19 14:25:00,44.26,44.26,44.23,44.24,3000.0,33.6418,33.6418,33.619,33.6266,3000.0
2012-01-19 14:30:00,44.24,44.24,44.24,44.24,100.0,33.6266,33.6266,33.6266,33.6266,100.0
2012-01-19 14:35:00,44.24,44.24,44.24,44.24,0.0,33.6266,33.6266,33.6266,33.6266,0.0
2012-01-19 14:40:00,44.18,44.2,44.18,44.2,1500.0,33.581,33.5962,33.581,33.5962,1500.0
2012-01-19 14:45:00,44.18,44.18,44.15,44.15,1900.0,33.581,33.581,33.5582,33.5582,1900.0
2012-01-19 14:50:00,44.15,44.17,44.15,44.16,400.0,33.5582,33.5734,33.5582,33.5658,400.0
2012-01-19 14:55:00,44.17,44.17,44.15,44.15,300.0,33.5734,33.5734,33.5582,33.5582,300.0
2012-01-19 15:00:00,44.15,44.16,44.15,44.16,800.0,33.5582,33.5658,33.5582,33.5658,800.0
2012-01-19 15:05:00,44.16,44.21,44.16,44.19,7200.0,33.5658,33.6038,33.5658,33.5886,7200.0
2012-01-19 15:10:00,44.2,44.21,44.2,44.21,1100.0,33.5962,33.6038,33.5962,33.6038,1100.0
2012-01-19 15:15:00,44.18,44.2,44.18,44.2,10200.0,33.581,33.5962,33.581,33.5962,10200.0
2012-01-19 15:20:00,44.2,44.22,44.19,44.21,5600.0,33.5962,33.6114,33.5886,33.6038,5600.0
2012-01-19 15:25:00,44.21,44.22,44.2,44.2,24900.0,33.6038,33.6114,33.5962,33.5962,24900.0
2012-01-19 15:30:00,44.2,44.27,44.2,44.22,3800.0,33.5962,33.6494,33.5962,33.6114,3800.0
2012-01-19 15:35:00,44.22,44.22,44.2,44.2,6700.0,33.6114,33.6114,33.5962,33.5962,6700.0
2012-01-19 15:40:00,44.19,44.21,44.19,44.21,1000.0,33.5886,33.6038,33.5886,33.6038,1000.0
2012-01-19 15:45:00,44.21,44.22,44.21,44.22,800.0,33.6038,33.6114,33.6038,33.6114,800.0
2012-01-19 15:50:00,44.19,44.19,44.16,44.17,5300.0,33.5886,33.5886,33.5658,33.5734,5300.0
2012-01-19 15:55:00,44.16,44.23,44.16,44.23,8100.0,33.5658,33.619,33.5658,33.619,8100.0
2012-01-20 09:30:00,44.12,44.15,44.12,44.14,6000.0,33.5354,33.5582,33.5354,33.5506,6000.0
2012-01-20 09:35:00,44.14,44.14,44.14,44.14,0.0,33.5506,33.5506,33.5506,33.5506,0.0
2012-01-20 09:40:00,44.13,44.13,44.13,44.13,1400.0,33.543,33.543,33.543,33.543,1400.0
2012-01-20 09:45:00,44.13,44.13,44.13,44.13,0.0,33.543,33.543,33.543,33.543,0.0
2012-01-20 09:50:00,44.24,44.24,44.21,44.21,900.0,33.6266,33.6266,33.6038,33.6038,900.0
2012-01-20 09:55:00,44.19,44.2,44.19,44.2,6600.0,33.5886,33.5962,33.5886,33.5962,6600.0
2012-01-20 10:00:00,44.15,44.18,44.15,44.18,1000.0,33.5582,33.581,33.5582,33.581,1000.0
2012-01-20 10:05:00,44.17,44.17,44.1,44.1,3400.0,33.5734,33.5734,33.5202,33.5202,3400.0
2012-01-20 10:10:00,44.1,44.1,44.1,44.1,0.0,33.5202,33.5202,33.5202,33.5202,0.0
2012-01-20 10:15:00,44.15,44.18,44.14,44.14,5100.0,33.5582,33.581,33.5506,33.5506,5100.0
2012-01-20 10:20:00,44.16,44.16,44.15,44.16,6100.0,33.5658,33.5658,33.5582,33.5658,6100.0
2012-01-20 10:25:00,44.16,44.16,44.16,44.16,0.0,33.5658,33.5658,33.5658,33.5658,0.0
2012-01-20 10:30:00,44.21,44.21,44.19,44.19,7400.0,33.6038,33.6038,33.5886,33.5886,7400.0
2012-01-20 10:35:00,44.21,44.21,44.18,44.18,700.0,33.6038,33.6038,33.581,33.581,700.0
2012-01-20 10:40:00,44.2,44.2,44.2,44.2,100.0,33.5962,33.5962,33.5962,33.5962,100.0
2012-01-20 10:45:00,44.17,44.17,44.17,44.17,700.0,33.5734,33.5734,33.5734,33.5734,700.0
2012-01-20 10:50:00,44.16,44.19,44.16,44.19,3200.0,33.5658,33.5886,33.5658,33.5886,3200.0
2012-01-20 10:55:00,44.19,44.19,44.15,44.17,1300.0,33.5886,33.5886,33.5582,33.5734,1300.0
2012-01-20 11:00:00,44.18,44.18,44.14,44.14,500.0,33.581,33.581,33.5506,33.5506,500.0
2012-01-20 11:05:00,44.15,44.15,44.14,44.15,300.0,33.5582,33.5582,33.5506,33.5582,300.0
2012-01-20 11:10:00,44.15,44.17,44.15,44.16,600.0,33.5582,33.5734,33.5582,33.5658,600.0
2012-01-20 11:15:00,44.16,44.18,44.16,44.18,300.0,33.5658,33.581,33.5658,33.581,300.0
2012-01-20 11:20:00,44.18,44.18,44.12,44.17,13200.0,33.581,33.581,33.5354,33.5734,13200.0
2012-01-20 11:25:00,44.18,44.18,44.17,44.18,400.0,33.581,33.581,33.5734,33.581,400.0
2012-01-20 11:30:00,44.18,44.18,44.17,44.17,400.0,33.581,33.581,33.5734,33.5734,400.0
2012-01-20 11:35:00,44.16,44.16,44.15,44.15,500.0,33.5658,33.5658,33.5582,33.5582,500.0
2012-01-20 11:40:00,44.17,44.17,44.15,44.16,2300.0,33.5734,33.5734,33.5582,33.5658,2300.0
2012-01-20 11:45:00,44.14,44.18,44.12,44.15,6900.0,33.5506,33.581,33.5354,33.5582,6900.0
2012-01-20 11:50:00,44.19,44.2,44.13,44.15,11500.0,33.5886,33.5962,33.543,33.5582,11500.0
2012-01-20 11:55:00,44.17,44.18,44.17,44.17,1800.0,33.5734,33.581,33.5734,33.5734,1800.0
2012-01-20 12:00:00,44.19,44.21,44.19,44.19,1000.0,33.5886,33.6038,33.5886,33.5886,1000.0
2012-01-20 12:05:00,44.2,44.2,44.19,44.2,900.0,33.5962,33.5962,33.5886,33.5962,900.0
2012-01-20 12:10:00,44.2,44.2,44.18,44.2,1700.0,33.5962,33.5962,33.581,33.5962,1700.0
2012-01-20 12:15:00,44.2,44.21,44.18,44.18,10000.0,33.5962,33.6038,33.581,33.581,10000.0
2012-01-20 12:20:00,44.21,44.23,44.21,44.22,600.0,33.6038,33.619,33.6038,33.6114,600.0
2012-01-20 12:25:00,44.2,44.2,44.18,44.2,6700.0,33.5962,33.5962,33.581,33.5962,6700.0
2012-01-20 12:30:00,44.2,44.2,44.17,44.18,5100.0,33.5962,33.5962,33.5734,33.581,5100.0
2012-01-20 12:35:00,44.19,44.2,44.19,44.2,400.0,33.5886,33.5962,33.5886,33.5962,400.0
2012-01-20 12:40:00,44.2,44.21,44.2,44.2,1400.0,33.5962,33.6038,33.5962,33.5962,1400.0
2012-01-20 12:45:00,44.2,44.2,44.2,44.2,400.0,33.5962,33.5962,33.5962,33.5962,400.0
2012-01-20 12:50:00,44.2,44.2,44.18,44.18,700.0,33.5962,33.5962,33.581,33.581,700.0
2012-01-20 12:55:00,44.18,44.2,44.17,44.2,3400.0,33.581,33.5962,33.5734,33.5962,3400.0
2012-01-20 13:00:00,44.18,44.22,44.18,44.19,1300.0,33.581,33.6114,33.581,33.5886,1300.0
2012-01-20 13:05:00,44.17,44.23,44.17,44.2,900.0,33.5734,33.619,33.5734,33.5962,900.0
2012-01-20 13:10:00,44.22,44.23,44.19,44.23,600.0,33.6114,33.619,33.5886,33.619,600.0
2012-01-20 13:15:00,44.2,44.23,44.2,44.21,500.0,33.5962,33.619,33.5962,33.6038,500.0
2012-01-20 13:20:00,44.21,44.27,44.21,44.27,1800.0,33.6038,33.6494,33.6038,33.6494,1800.0
2012-01-20 13:25:00,44.27,44.27,44.22,44.27,5000.0,33.6494,33.6494,33.6114,33.6494,5000.0
2012-01-20 13:30:00,44.27,44.27,44.25,44.25,700.0,33.6494,33.6494,33.6342,33.6342,700.0
2012-01-20 13:35:00,44.23,44.27,44.21,44.27,3200.0,33.619,33.6494,33.6038,33.6494,3200.0
2012-01-20 13:40:00,44.26,44.27,44.24,44.27,9200.0,33.6418,33.6494,33.6266,33.6494,9200.0
2012-01-20 13:45:00,44.27,44.27,44.25,44.25,4500.0,33.6494,33.6494,33.6342,33.6342,4500.0
2012-01-20 13:50:00,44.24,44.27,44.21,44.25,8700.0,33.6266,33.6494,33.6038,33.6342,8700.0
2012-01-20 13:55:00,44.25,44.25,44.25,44.25,300.0,33.6342,33.6342,33.6342,33.6342,300.0
2012-01-20 14:00:00,44.25,44.25,44.23,44.25,5400.0,33.6342,33.6342,33.619,33.6342,5400.0
2012-01-20 14:05:00,44.25,44.25,44.25,44.25,400.0,33.6342,33.6342,33.6342,33.6342,400.0
2012-01-20 14:10:00,44.25,44.25,44.23,44.25,3800.0,33.6342,33.6342,33.619,33.6342,3800.0
2012-01-20 14:15:00,44.24,44.26,44.17,44.22,15100.0,33.6266,33.6418,33.5734,33.6114,15100.0
2012-01-20 14:20:00,44.22,44.23,44.19,44.2,13900.0,33.6114,33.619,33.5886,33.5962,13900.0
2012-01-20 14:25:00,44.22,44.23,44.2,44.23,26100.0,33.6114,33.619,33.5962,33.619,26100.0
2012-01-20 14:30:00,44.23,44.23,44.2,44.2,600.0,33.619,33.619,33.5962,33.5962,600.0
2012-01-20 14:35:00,44.2,44.2,44.19,44.2,1000.0,33.5962,33.5962,33.5886,33.5962,1000.0
2012-01-20 14:40:00,44.19,44.19,44.18,44.18,2100.0,33.5886,33.5886,33.581,33.581,2100.0
2012-01-20 14:45:00,44.19,44.2,44.19,44.19,500.0,33.5886,33.5962,33.5886,33.5886,500.0
2012-01-20 14:50:00,44.2,44.2,44.2,44.2,100.0,33.5962,33.5962,33.5962,33.5962,100.0
2012-01-20 14:55:00,44.18,44.22,44.17,44.22,6200.0,33.581,33.6114,33.5734,33.6114,6200.0
2012-01-20 15:00:00,44.2,44.2,44.2,44.2,600.0,33.5962,33.5962,33.5962,33.5962,600.0
2012-01-20 15:05:00,44.21,44.24,44.21,44.24,7000.0,33.6038,33.6266,33.6038,33.6266,7000.0
2012-01-20 15:10:00,44.25,44.27,44.24,44.24,800.0,33.6342,33.6494,33.6266,33.6266,800.0
2012-01-20 15:15:00,44.24,44.29,44.23,44.25,17700.0,33.6266,33.6646,33.619,33.6342,17700.0
2012-01-20 15:20:00,44.26,44.27,44.22,44.22,23500.0,33.6418,33.6494,33.6114,33.6114,23500.0
2012-01-20 15:25:00,44.22,44.26,44.22,44.26,5700.0,33.6114,33.6418,33.6114,33.6418,5700.0
2012-01-20 15:30:00,44.26,44.26,44.26,44.26,0.0,33.6418,33.6418,33.6418,33.6418,0.0
2012-01-20 15:35:00,44.21,44.21,44.21,44.21,400.0,33.6038,33.6038,33.6038,33.6038,400.0
2012-01-20 15:40:00,44.24,44.24,44.24,44.24,600.0,33.6266,33.6266,33.6266,33.6266,600.0
2012-01-20 15:45:00,44.27,44.27,44.27,44.27,100.0,33.6494,33.6494,33.6494,33.6494,100.0
2012-01-20 15:50:00,44.27,44.28,44.26,44.27,3800.0,33.6494,33.657,33.6418,33.6494,3800.0
2012-01-20 15:55:00,44.31,44.34,44.31,44.34,2100.0,33.6798,33.7026,33.6798,33.7026,2100.0
2012-01-23 09:30:00,44.38,44.38,44.37,44.37,3500.0,33.733,33.733,33.7254,33.7254,3500.0
2012-01-23 09:35:00,44.37,44.37,44.37,44.37,0.0,33.7254,33.7254,33.7254,33.7254,0.0
2012-01-23 09:40:00,44.45,44.46,44.45,44.46,300.0,33.7862,33.7938,33.7862,33.7938,300.0
2012-01-23 09:45:00,44.54,44.54,44.52,44.54,500.0,33.8546,33.8546,33.8394,33.8546,500.0
2012-01-23 09:50:00,44.56,44.57,44.56,44.57,1300.0,33.8698,33.8774,33.8698,33.8774,1300.0
2012-01-23 09:55:00,44.58,44.59,44.58,44.59,2600.0,33.885,33.8926,33.885,33.8926,2600.0
2012-01-23 10:00:00,44.61,44.62,44.61,44.62,300.0,33.9078,33.9154,33.9078,33.9154,300.0
2012-01-23 10:05:00,44.61,44.63,44.61,44.62,2500.0,33.9078,33.923,33.9078,33.9154,2500.0
2012-01-23 10:10:00,44.61,44.62,44.61,44.61,3300.0,33.9078,33.9154,33.9078,33.9078,3300.0
2012-01-23 10:15:00,44.6,44.66,44.6,44.66,10400.0,33.9002,33.9458,33.9002,33.9458,10400.0
2012-01-23 10:20:00,44.62,44.62,44.6,44.6,1200.0,33.9154,33.9154,33.9002,33.9002,1200.0
2012-01-23 10:25:00,44.57,44.57,44.56,44.57,5900.0,33.8774,33.8774,33.8698,33.8774,5900.0
2012-01-23 10:30:00,44.6,44.6,44.55,44.55,4800.0,33.9002,33.9002,33.8622,33.8622,4800.0
2012-01-23 10:35:00,44.55,44.61,44.55,44.61,8200.0,33.8622,33.9078,33.8622,33.9078,8200.0
2012-01-23 10:40:00,44.62,44.62,44.54,44.56,6100.0,33.9154,33.9154,33.8546,33.8698,6100.0
2012-01-23 10:45:00,44.55,44.6,44.54,44.6,2000.0,33.8622,33.9002,33.8546,33.9002,2000.0
2012-01-23 10:50:00,44.6,44.6,44.55,44.58,2300.0,33.9002,33.9002,33.8622,33.885,2300.0
2012-01-23 10:55:00,44.58,44.58,44.53,44.56,3000.0,33.885,33.885,33.847,33.8698,3000.0
2012-01-23 11:00:00,44.57,44.6,44.56,44.56,6300.0,33.8774,33.9002,33.8698,33.8698,6300.0
2012-01-23 11:05:00,44.56,44.56,44.52,44.53,1300.0,33.8698,33.8698,33.8394,33.847,1300.0
2012-01-23 11:10:00,44.51,44.52,44.5,44.51,1600.0,33.8318,33.8394,33.8242,33.8318,1600.0
2012-01-23 11:15:00,44.51,44.54,44.49,44.53,1300.0,33.8318,33.8546,33.8166,33.847,1300.0
2012-01-23 11:20:00,44.52,44.54,44.52,44.53,600.0,33.8394,33.8546,33.8394,33.847,600.0
2012-01-23 11:25:00,44.53,44.56,44.53,44.56,600.0,33.847,33.8698,33.847,33.8698,600.0
2012-01-23 11:30:00,44.55,44.58,44.55,44.58,5500.0,33.8622,33.885,33.8622,33.885,5500.0
2012-01-23 11:35:00,44.55,44.56,44.46,44.48,2100.0,33.8622,33.8698,33.7938,33.809,2100.0
2012-01-23 11:40:00,44.48,44.48,44.39,44.39,9600.0,33.809,33.809,33.7406,33.7406,9600.0
2012-01-23 11:45:00,44.42,44.43,44.36,44.43,5200.0,33.7634,33.771,33.7178,33.771,5200.0
2012-01-23 11:50:00,44.44,44.44,44.42,44.44,1000.0,33.7786,33.7786,33.7634,33.7786,1000.0
2012-01-23 11:55:00,44.44,44.44,44.43,44.43,700.0,33.7786,33.7786,33.771,33.771,700.0
2012-01-23 12:00:00,44.42,44.42,44.32,44.32,1300.0,33.7634,33.7634,33.6874,33.6874,1300.0
2012-01-23 12:05:00,44.33,44.33,44.28,44.28,16000.0,33.695,33.695,33.657,33.657,16000.0
2012-01-23 12:10:00,44.32,44.33,44.3,44.31,4700.0,33.6874,33.695,33.6722,33.6798,4700.0
2012-01-23 12:15:00,44.3,44.31,44.29,44.31,3000.0,33.6722,33.6798,33.6646,33.6798,3000.0
2012-01-23 12:20:00,44.31,44.32,44.31,44.31,1400.0,33.6798,33.6874,33.6798,33.6798,1400.0
2012-01-23 12:25:00,44.3,44.36,44.3,44.36,300.0,33.6722,33.7178,33.6722,33.7178,300.0
2012-01-23 12:30:00,44.35,44.36,44.33,44.36,2100.0,33.7102,33.7178,33.695,33.7178,2100.0
2012-01-23 12:35:00,44.35,44.36,44.35,44.36,200.0,33.7102,33.7178,33.7102,33.7178,200.0
2012-01-23 12:40:00,44.38,44.38,44.32,44.34,700.0,33.733,33.733,33.6874,33.7026,700.0
2012-01-23 12:45:00,44.34,44.39,44.34,44.36,2300.0,33.7026,33.7406,33.7026,33.7178,2300.0
2012-01-23 12:50:00,44.35,44.35,44.33,44.33,200.0,33.7102,33.7102,33.695,33.695,200.0
2012-01-23 12:55:00,44.35,44.35,44.31,44.33,1900.0,33.7102,33.7102,33.6798,33.695,1900.0
2012-01-23 13:00:00,44.35,44.36,44.35,44.36,200.0,33.7102,33.7178,33.7102,33.7178,200.0
2012-01-23 13:05:00,44.35,44.38,44.35,44.38,400.0,33.7102,33.733,33.7102,33.733,400.0
2012-01-23 13:10:00,44.39,44.39,44.36,44.38,700.0,33.7406,33.7406,33.7178,33.733,700.0
2012-01-23 13:15:00,44.4,44.42,44.38,44.38,32900.0,33.7482,33.7634,33.733,33.733,32900.0
2012-01-23 13:20:00,44.41,44.41,44.41,44.41,100.0,33.7558,33.7558,33.7558,33.7558,100.0
2012-01-23 13:25:00,44.42,44.42,44.42,44.42,100.0,33.7634,33.7634,33.7634,33.7634,100.0
2012-01-23 13:30:00,44.42,44.46,44.4,44.46,2000.0,33.7634,33.7938,33.7482,33.7938,2000.0
2012-01-23 13:35:00,44.45,44.46,44.44,44.44,900.0,33.7862,33.7938,33.7786,33.7786,900.0
2012-01-23 13:40:00,44.44,44.44,44.44,44.44,100.0,33.7786,33.7786,33.7786,33.7786,100.0
2012-01-23 13:45:00,44.43,44.43,44.41,44.41,200.0,33.771,33.771,33.7558,33.7558,200.0
2012-01-23 13:50:00,44.45,44.45,44.39,44.42,15100.0,33.7862,33.7862,33.7406,33.7634,15100.0
2012-01-23 13:55:00,44.42,44.49,44.4,44.45,22200.0,33.7634,33.8166,33.7482,33.7862,22200.0
2012-01-23 14:00:00,44.45,44.46,44.42,44.46,4600.0,33.7862,33.7938,33.7634,33.7938,4600.0
2012-01-23 14:05:00,44.46,44.46,44.46,44.46,300.0,33.7938,33.7938,33.7938,33.7938,300.0
2012-01-23 14:10:00,44.46,44.46,44.45,44.45,600.0,33.7938,33.7938,33.7862,33.7862,600.0
2012-01-23 14:15:00,44.43,44.44,44.41,44.41,11300.0,33.771,33.7786,33.7558,33.7558,11300.0
2012-01-23 14:20:00,44.43,44.44,44.41,44.44,9100.0,33.771,33.7786,33.7558,33.7786,9100.0
2012-01-23 14:25:00,44.43,44.43,44.43,44.43,100.0,33.771,33.771,33.771,33.771,100.0
2012-01-23 14:30:00,44.44,44.47,44.43,44.45,2500.0,33.7786,33.8014,33.771,33.7862,2500.0
2012-01-23 14:35:00,44.43,44.45,44.42,44.42,6400.0,33.771,33.7862,33.7634,33.7634,6400.0
2012-01-23 14:40:00,44.43,44.43,44.42,44.42,900.0,33.771,33.771,33.7634,33.7634,900.0
2012-01-23 14:45:00,44.4,44.41,44.35,44.37,1900.0,33.7482,33.7558,33.7102,33.7254,1900.0
2012-01-23 14:50:00,44.37,44.38,44.34,44.34,5400.0,33.7254,33.733,33.7026,33.7026,5400.0
2012-01-23 14:55:00,44.35,44.44,44.35,44.44,2200.0,33.7102,33.7786,33.7102,33.7786,2200.0
2012-01-23 15:00:00,44.44,44.46,44.4,44.46,9300.0,33.7786,33.7938,33.7482,33.7938,9300.0
2012-01-23 15:05:00,44.46,44.47,44.42,44.46,24000.0,33.7938,33.8014,33.7634,33.7938,24000.0
2012-01-23 15:10:00,44.45,44.48,44.44,44.45,1800.0,33.7862,33.809,33.7786,33.7862,1800.0
2012-01-23 15:15:00,44.47,44.51,44.47,44.49,4500.0,33.8014,33.8318,33.8014,33.8166,4500.0
2012-01-23 15:20:00,44.49,44.5,44.48,44.5,3100.0,33.8166,33.8242,33.809,33.8242,3100.0
2012-01-23 15:25:00,44.5,44.51,44.46,44.5,36300.0,33.8242,33.8318,33.7938,33.8242,36300.0
2012-01-23 15:30:00,44.51,44.51,44.48,44.49,4100.0,33.8318,33.8318,33.809,33.8166,4100.0
2012-01-23 15:35:00,44.51,44.51,44.46,44.46,8900.0,33.8318,33.8318,33.7938,33.7938,8900.0
2012-01-23 15:40:00,44.46,44.5,44.46,44.5,10200.0,33.7938,33.8242,33.7938,33.8242,10200.0
2012-01-23 15:45:00,44.51,44.54,44.51,44.53,6400.0,33.8318,33.8546,33.8318,33.847,6400.0
2012-01-23 15:50:00,44.53,44.54,44.51,44.52,9000.0,33.847,33.8546,33.8318,33.8394,9000.0
2012-01-23 15:55:00,44.49,44.5,44.49,44.5,7800.0,33.8166,33.8242,33.8166,33.8242,7800.0
2012-01-24 09:30:00,44.0,44.13,44.0,44.12,50000.0,33.4442,33.543,33.4442,33.5354,50000.0
2012-01-24 09:35:00,44.1,44.1,44.0,44.0,29800.0,33.5202,33.5202,33.4442,33.4442,29800.0
2012-01-24 09:40:00,44.04,44.05,43.99,44.03,112100.0,33.4746,33.4822,33.4366,33.467,112100.0
2012-01-24 09:45:00,44.05,44.08,44.03,44.08,11500.0,33.4822,33.505,33.467,33.505,11500.0
2012-01-24 09:50:00,44.08,44.09,44.05,44.05,16000.0,33.505,33.5126,33.4822,33.4822,16000.0
2012-01-24 09:55:00,44.05,44.1,44.05,44.09,3200.0,33.4822,33.5202,33.4822,33.5126,3200.0
2012-01-24 10:00:00,44.09,44.17,44.09,44.15,15700.0,33.5126,33.5734,33.5126,33.5582,15700.0
2012-01-24 10:05:00,44.17,44.18,44.15,44.15,15700.0,33.5734,33.581,33.5582,33.5582,15700.0
2012-01-24 10:10:00,44.16,44.22,44.16,44.22,3900.0,33.5658,33.6114,33.5658,33.6114,3900.0
2012-01-24 10:15:00,44.22,44.24,44.22,44.23,228200.0,33.6114,33.6266,33.6114,33.619,228200.0
2012-01-24 10:20:00,44.19,44.22,44.19,44.22,1700.0,33.5886,33.6114,33.5886,33.6114,1700.0
2012-01-24 10:25:00,44.21,44.21,44.21,44.21,200.0,33.6038,33.6038,33.6038,33.6038,200.0
2012-01-24 10:30:00,44.16,44.22,44.16,44.22,800.0,33.5658,33.6114,33.5658,33.6114,800.0
2012-01-24 10:35:00,44.22,44.22,44.22,44.22,0.0,33.6114,33.6114,33.6114,33.6114,0.0
2012-01-24 10:40:00,44.24,44.26,44.24,44.26,3000.0,33.6266,33.6418,33.6266,33.6418,3000.0
2012-01-24 10:45:00,44.27,44.31,44.27,44.27,2000.0,33.6494,33.6798,33.6494,33.6494,2000.0
2012-01-24 10:50:00,44.25,44.29,44.24,44.26,8600.0,33.6342,33.6646,33.6266,33.6418,8600.0
2012-01-24 10:55:00,44.26,44.27,44.22,44.22,16900.0,33.6418,33.6494,33.6114,33.6114,16900.0
2012-01-24 11:00:00,44.22,44.24,44.21,44.21,27200.0,33.6114,33.6266,33.6038,33.6038,27200.0
2012-01-24 11:05:00,44.21,44.23,44.2,44.23,1400.0,33.6038,33.619,33.5962,33.619,1400.0
2012-01-24 11:10:00,44.23,44.3,44.23,44.28,2700.0,33.619,33.6722,33.619,33.657,2700.0
2012-01-24 11:15:00,44.26,44.26,44.26,44.26,300.0,33.6418,33.6418,33.6418,33.6418,300.0
2012-01-24 11:20:00,44.27,44.31,44.27,44.29,3400.0,33.6494,33.6798,33.6494,33.6646,3400.0
2012-01-24 11:25:00,44.3,44.31,44.3,44.31,300.0,33.6722,33.6798,33.6722,33.6798,300.0
2012-01-24 11:30:00,44.33,44.33,44.32,44.33,1400.0,33.695,33.695,33.6874,33.695,1400.0
2012-01-24 11:35:00,44.33,44.33,44.31,44.33,3300.0,33.695,33.695,33.6798,33.695,3300.0
2012-01-24 11:40:00,44.3,44.3,44.28,44.28,4000.0,33.6722,33.6722,33.657,33.657,4000.0
2012-01-24 11:45:00,44.3,44.3,44.29,44.29,1300.0,33.6722,33.6722,33.6646,33.6646,1300.0
2012-01-24 11:50:00,44.28,44.3,44.27,44.28,2700.0,33.657,33.6722,33.6494,33.657,2700.0
2012-01-24 11:55:00,44.3,44.3,44.26,44.28,1400.0,33.6722,33.6722,33.6418,33.657,1400.0
2012-01-24 12:00:00,44.3,44.3,44.29,44.3,6700.0,33.6722,33.6722,33.6646,33.6722,6700.0
2012-01-24 12:05:00,44.29,44.34,44.29,44.33,1500.0,33.6646,33.7026,33.6646,33.695,1500.0
2012-01-24 12:10:00,44.33,44.34,44.32,44.32,1400.0,33.695,33.7026,33.6874,33.6874,1400.0
2012-01-24 12:15:00,44.34,44.34,44.3,44.3,900.0,33.7026,33.7026,33.6722,33.6722,900.0
2012-01-24 12:20:00,44.32,44.33,44.31,44.31,1900.0,33.6874,33.695,33.6798,33.6798,1900.0
2012-01-24 12:25:00,44.3,44.3,44.3,44.3,200.0,33.6722,33.6722,33.6722,33.6722,200.0
2012-01-24 12:30:00,44.29,44.3,44.28,44.28,10100.0,33.6646,33.6722,33.657,33.657,10100.0
2012-01-24 12:35:00,44.29,44.29,44.27,44.27,12200.0,33.6646,33.6646,33.6494,33.6494,12200.0
2012-01-24 12:40:00,44.27,44.27,44.27,44.27,200.0,33.6494,33.6494,33.6494,33.6494,200.0
2012-01-24 12:45:00,44.27,44.27,44.24,44.26,9100.0,33.6494,33.6494,33.6266,33.6418,9100.0
2012-01-24 12:50:00,44.26,44.27,44.25,44.27,33700.0,33.6418,33.6494,33.6342,33.6494,33700.0
2012-01-24 12:55:00,44.28,44.32,44.28,44.32,600.0,33.657,33.6874,33.657,33.6874,600.0
2012-01-24 13:00:00,44.31,44.31,44.28,44.28,800.0,33.6798,33.6798,33.657,33.657,800.0
2012-01-24 13:05:00,44.29,44.3,44.29,44.3,500.0,33.6646,33.6722,33.6646,33.6722,500.0
2012-01-24 13:10:00,44.3,44.3,44.3,44.3,300.0,33.6722,33.6722,33.6722,33.6722,300.0
2012-01-24 13:15:00,44.28,44.3,44.25,44.26,3400.0,33.657,33.6722,33.6342,33.6418,3400.0
2012-01-24 13:20:00,44.24,44.25,44.24,44.25,200.0,33.6266,33.6342,33.6266,33.6342,200.0
2012-01-24 13:25:00,44.24,44.26,44.24,44.24,4700.0,33.6266,33.6418,33.6266,33.6266,4700.0
2012-01-24 13:30:00,44.25,44.33,44.24,44.26,121800.0,33.6342,33.695,33.6266,33.6418,121800.0
2012-01-24 13:35:00,44.25,44.25,44.24,44.24,300.0,33.6342,33.6342,33.6266,33.6266,300.0
2012-01-24 13:40:00,44.24,44.26,44.24,44.26,4400.0,33.6266,33.6418,33.6266,33.6418,4400.0
2012-01-24 13:45:00,44.26,44.3,44.26,44.3,2100.0,33.6418,33.6722,33.6418,33.6722,2100.0
2012-01-24 13:50:00,44.29,44.29,44.29,44.29,600.0,33.6646,33.6646,33.6646,33.6646,600.0
2012-01-24 13:55:00,44.28,44.29,44.28,44.29,1300.0,33.657,33.6646,33.657,33.6646,1300.0
2012-01-24 14:00:00,44.29,44.3,44.29,44.3,1800.0,33.6646,33.6722,33.6646,33.6722,1800.0
2012-01-24 14:05:00,44.31,44.31,44.3,44.31,300.0,33.6798,33.6798,33.6722,33.6798,300.0
2012-01-24 14:10:00,44.31,44.31,44.3,44.31,700.0,33.6798,33.6798,33.6722,33.6798,700.0
2012-01-24 14:15:00,44.3,44.38,44.3,44.37,20800.0,33.6722,33.733,33.6722,33.7254,20800.0
2012-01-24 14:20:00,44.31,44.34,44.31,44.34,2200.0,33.6798,33.7026,33.6798,33.7026,2200.0
2012-01-24 14:25:00,44.33,44.33,44.33,44.33,400.0,33.695,33.695,33.695,33.695,400.0
2012-01-24 14:30:00,44.33,44.33,44.33,44.33,300.0,33.695,33.695,33.695,33.695,300.0
2012-01-24 14:35:00,44.32,44.33,44.32,44.33,1600.0,33.6874,33.695,33.6874,33.695,1600.0
2012-01-24 14:40:00,44.34,44.36,44.33,44.36,3100.0,33.7026,33.7178,33.695,33.7178,3100.0
2012-01-24 14:45:00,44.33,44.33,44.3,44.3,1100.0,33.695,33.695,33.6722,33.6722,1100.0
2012-01-24 14:50:00,44.31,44.31,44.31,44.31,400.0,33.6798,33.6798,33.6798,33.6798,400.0
2012-01-24 14:55:00,44.3,44.33,44.28,44.29,4700.0,33.6722,33.695,33.657,33.6646,4700.0
2012-01-24 15:00:00,44.33,44.33,44.29,44.3,47000.0,33.695,33.695,33.6646,33.6722,47000.0
2012-01-24 15:05:00,44.3,44.3,44.3,44.3,3200.0,33.6722,33.6722,33.6722,33.6722,3200.0
2012-01-24 15:10:00,44.3,44.37,44.28,44.37,16500.0,33.6722,33.7254,33.657,33.7254,16500.0
2012-01-24 15:15:00,44.34,44.34,44.32,44.33,3000.0,33.7026,33.7026,33.6874,33.695,3000.0
2012-01-24 15:20:00,44.33,44.36,44.33,44.33,3600.0,33.695,33.7178,33.695,33.695,3600.0
2012-01-24 15:25:00,44.33,44.34,44.33,44.33,3800.0,33.695,33.7026,33.695,33.695,3800.0
2012-01-24 15:30:00,44.33,44.34,44.33,44.34,6400.0,33.695,33.7026,33.695,33.7026,6400.0
2012-01-24 15:35:00,44.33,44.34,44.32,44.32,3900.0,33.695,33.7026,33.6874,33.6874,3900.0
2012-01-24 15:40:00,44.32,44.32,44.28,44.28,5400.0,33.6874,33.6874,33.657,33.657,5400.0
2012-01-24 15:45:00,44.3,44.35,44.28,44.3,18800.0,33.6722,33.7102,33.657,33.6722,18800.0
2012-01-24 15:50:00,44.31,44.34,44.31,44.32,7200.0,33.6798,33.7026,33.6798,33.6874,7200.0
2012-01-24 15:55:00,44.33,44.34,44.3,44.34,14600.0,33.695,33.7026,33.6722,33.7026,14600.0
2012-01-25 09:30:00,44.25,44.25,44.13,44.15,10400.0,33.6342,33.6342,33.543,33.5582,10400.0
2012-01-25 09:35:00,44.07,44.07,44.07,44.07,200.0,33.4974,33.4974,33.4974,33.4974,200.0
2012-01-25 09:40:00,44.12,44.12,44.11,44.12,7300.0,33.5354,33.5354,33.5278,33.5354,7300.0
2012-01-25 09:45:00,44.09,44.09,44.07,44.07,2000.0,33.5126,33.5126,33.4974,33.4974,2000.0
2012-01-25 09:50:00,44.1,44.1,44.06,44.07,7900.0,33.5202,33.5202,33.4898,33.4974,7900.0
2012-01-25 09:55:00,44.08,44.08,44.06,44.08,5500.0,33.505,33.505,33.4898,33.505,5500.0
2012-01-25 10:00:00,44.06,44.08,44.05,44.08,4900.0,33.4898,33.505,33.4822,33.505,4900.0
2012-01-25 10:05:00,44.08,44.1,44.07,44.1,12400.0,33.505,33.5202,33.4974,33.5202,12400.0
2012-01-25 10:10:00,44.09,44.12,44.09,44.1,10000.0,33.5126,33.5354,33.5126,33.5202,10000.0
2012-01-25 10:15:00,44.1,44.17,44.1,44.16,3300.0,33.5202,33.5734,33.5202,33.5658,3300.0
2012-01-25 10:20:00,44.17,44.17,44.16,44.16,3600.0,33.5734,33.5734,33.5658,33.5658,3600.0
2012-01-25 10:25:00,44.16,44.16,44.16,44.16,600.0,33.5658,33.5658,33.5658,33.5658,600.0
2012-01-25 10:30:00,44.15,44.16,44.11,44.11,3700.0,33.5582,33.5658,33.5278,33.5278,3700.0
2012-01-25 10:35:00,44.09,44.11,44.09,44.11,1000.0,33.5126,33.5278,33.5126,33.5278,1000.0
2012-01-25 10:40:00,44.12,44.12,44.12,44.12,100.0,33.5354,33.5354,33.5354,33.5354,100.0
2012-01-25 10:45:00,44.13,44.16,44.13,44.16,95100.0,33.543,33.5658,33.543,33.5658,95100.0
2012-01-25 10:50:00,44.16,44.18,44.14,44.15,3600.0,33.5658,33.581,33.5506,33.5582,3600.0
2012-01-25 10:55:00,44.2,44.2,44.2,44.2,300.0,33.5962,33.5962,33.5962,33.5962,300.0
2012-01-25 11:00:00,44.18,44.18,44.17,44.18,400.0,33.581,33.581,33.5734,33.581,400.0
2012-01-25 11:05:00,44.22,44.25,44.2,44.2,3200.0,33.6114,33.6342,33.5962,33.5962,3200.0
2012-01-25 11:10:00,44.21,44.21,44.2,44.2,200.0,33.6038,33.6038,33.5962,33.5962,200.0
2012-01-25 11:15:00,44.2,44.2,44.2,44.2,200.0,33.5962,33.5962,33.5962,33.5962,200.0
2012-01-25 11:20:00,44.21,44.25,44.21,44.24,1400.0,33.6038,33.6342,33.6038,33.6266,1400.0
2012-01-25 11:25:00,44.24,44.24,44.24,44.24,100.0,33.6266,33.6266,33.6266,33.6266,100.0
2012-01-25 11:30:00,44.23,44.23,44.23,44.23,900.0,33.619,33.619,33.619,33.619,900.0
2012-01-25 11:35:00,44.25,44.26,44.24,44.26,400.0,33.6342,33.6418,33.6266,33.6418,400.0
2012-01-25 11:40:00,44.23,44.25,44.22,44.22,3400.0,33.619,33.6342,33.6114,33.6114,3400.0
2012-01-25 11:45:00,44.2,44.23,44.18,44.18,9200.0,33.5962,33.619,33.581,33.581,9200.0
2012-01-25 11:50:00,44.18,44.18,44.18,44.18,400.0,33.581,33.581,33.581,33.581,400.0
2012-01-25 11:55:00,44.17,44.2,44.17,44.19,1900.0,33.5734,33.5962,33.5734,33.5886,1900.0
2012-01-25 12:00:00,44.19,44.19,44.18,44.18,300.0,33.5886,33.5886,33.581,33.581,300.0
2012-01-25 12:05:00,44.18,44.18,44.18,44.18,200.0,33.581,33.581,33.581,33.581,200.0
2012-01-25 12:10:00,44.13,44.13,44.13,44.13,400.0,33.543,33.543,33.543,33.543,400.0
2012-01-25 12:15:00,44.15,44.16,44.15,44.15,3700.0,33.5582,33.5658,33.5582,33.5582,3700.0
2012-01-25 12:20:00,44.15,44.16,44.12,44.12,5000.0,33.5582,33.5658,33.5354,33.5354,5000.0
2012-01-25 12:25:00,44.23,44.3,44.2,44.23,17000.0,33.619,33.6722,33.5962,33.619,17000.0
2012-01-25 12:30:00,44.22,44.3,44.18,44.3,4700.0,33.6114,33.6722,33.581,33.6722,4700.0
2012-01-25 12:35:00,44.38,44.38,44.34,44.34,5400.0,33.733,33.733,33.7026,33.7026,5400.0
2012-01-25 12:40:00,44.31,44.32,44.27,44.28,9300.0,33.6798,33.6874,33.6494,33.657,9300.0
2012-01-25 12:45:00,44.31,44.35,44.31,44.35,5200.0,33.6798,33.7102,33.6798,33.7102,5200.0
2012-01-25 12:50:00,44.32,44.32,44.32,44.32,100.0,33.6874,33.6874,33.6874,33.6874,100.0
2012-01-25 12:55:00,44.39,44.4,44.37,44.39,3500.0,33.7406,33.7482,33.7254,33.7406,3500.0
2012-01-25 13:00:00,44.38,44.48,44.37,44.48,1000.0,33.733,33.809,33.7254,33.809,1000.0
2012-01-25 13:05:00,44.52,44.52,44.52,44.52,700.0,33.8394,33.8394,33.8394,33.8394,700.0
2012-01-25 13:10:00,44.51,44.51,44.51,44.51,100.0,33.8318,33.8318,33.8318,33.8318,100.0
2012-01-25 13:15:00,44.56,44.63,44.56,44.62,1300.0,33.8698,33.923,33.8698,33.9154,1300.0
2012-01-25 13:20:00,44.59,44.6,44.59,44.59,300.0,33.8926,33.9002,33.8926,33.8926,300.0
2012-01-25 13:25:00,44.59,44.64,44.59,44.59,2300.0,33.8926,33.9306,33.8926,33.8926,2300.0
2012-01-25 13:30:00,44.61,44.66,44.61,44.66,900.0,33.9078,33.9458,33.9078,33.9458,900.0
2012-01-25 13:35:00,44.63,44.63,44.63,44.63,1100.0,33.923,33.923,33.923,33.923,1100.0
2012-01-25 13:40:00,44.67,44.67,44.61,44.66,35500.0,33.9534,33.9534,33.9078,33.9458,35500.0
2012-01-25 13:45:00,44.65,44.67,44.65,44.67,1000.0,33.9382,33.9534,33.9382,33.9534,1000.0
2012-01-25 13:50:00,44.68,44.68,44.64,44.65,2100.0,33.9611,33.9611,33.9306,33.9382,2100.0
2012-01-25 13:55:00,44.65,44.7,44.65,44.7,37000.0,33.9382,33.9763,33.9382,33.9763,37000.0
2012-01-25 14:00:00,44.6,44.63,44.58,44.58,2000.0,33.9002,33.923,33.885,33.885,2000.0
2012-01-25 14:05:00,44.54,44.54,44.53,44.53,900.0,33.8546,33.8546,33.847,33.847,900.0
2012-01-25 14:10:00,44.55,44.55,44.55,44.55,100.0,33.8622,33.8622,33.8622,33.8622,100.0
2012-01-25 14:15:00,44.56,44.58,44.56,44.58,12200.0,33.8698,33.885,33.8698,33.885,12200.0
2012-01-25 14:20:00,44.53,44.53,44.53,44.53,200.0,33.847,33.847,33.847,33.847,200.0
2012-01-25 14:25:00,44.54,44.55,44.54,44.55,9100.0,33.8546,33.8622,33.8546,33.8622,9100.0
2012-01-25 14:30:00,44.56,44.6,44.56,44.6,10400.0,33.8698,33.9002,33.8698,33.9002,10400.0
2012-01-25 14:35:00,44.63,44.63,44.56,44.56,2700.0,33.923,33.923,33.8698,33.8698,2700.0
2012-01-25 14:40:00,44.58,44.63,44.54,44.63,14200.0,33.885,33.923,33.8546,33.923,14200.0
2012-01-25 14:45:00,44.62,44.69,44.59,44.69,70700.0,33.9154,33.9687,33.8926,33.9687,70700.0
2012-01-25 14:50:00,44.69,44.73,44.69,44.72,23100.0,33.9687,33.9991,33.9687,33.9915,23100.0
2012-01-25 14:55:00,44.72,44.73,44.68,44.71,2300.0,33.9915,33.9991,33.9611,33.9839,2300.0
2012-01-25 15:00:00,44.71,44.71,44.69,44.7,2500.0,33.9839,33.9839,33.9687,33.9763,2500.0
2012-01-25 15:05:00,44.69,44.69,44.69,44.69,2300.0,33.9687,33.9687,33.9687,33.9687,2300.0
2012-01-25 15:10:00,44.66,44.66,44.63,44.63,37000.0,33.9458,33.9458,33.923,33.923,37000.0
2012-01-25 15:15:00,44.63,44.67,44.63,44.65,6400.0,33.923,33.9534,33.923,33.9382,6400.0
2012-01-25 15:20:00,44.65,44.71,44.64,44.67,18000.0,33.9382,33.9839,33.9306,33.9534,18000.0
2012-01-25 15:25:00,44.68,44.69,44.68,44.69,400.0,33.9611,33.9687,33.9611,33.9687,400.0
2012-01-25 15:30:00,44.75,44.8,44.75,44.8,7500.0,34.0143,34.0523,34.0143,34.0523,7500.0
2012-01-25 15:35:00,44.8,44.82,44.75,44.77,16500.0,34.0523,34.0675,34.0143,34.0295,16500.0
2012-01-25 15:40:00,44.81,44.81,44.78,44.79,4900.0,34.0599,34.0599,34.0371,34.0447,4900.0
2012-01-25 15:45:00,44.82,44.88,44.82,44.83,7900.0,34.0675,34.1131,34.0675,34.0751,7900.0
2012-01-25 15:50:00,44.84,44.84,44.78,44.78,10200.0,34.0827,34.0827,34.0371,34.0371,10200.0
2012-01-25 15:55:00,44.8,44.8,44.75,44.75,21500.0,34.0523,34.0523,34.0143,34.0143,21500.0
2012-01-26 09:30:00,44.99,45.06,44.99,45.05,11100.0,34.1967,34.2499,34.1967,34.2423,11100.0
2012-01-26 09:35:00,45.05,45.05,45.05,45.05,400.0,34.2423,34.2423,34.2423,34.2423,400.0
2012-01-26 09:40:00,45.0,45.01,45.0,45.01,800.0,34.2043,34.2119,34.2043,34.2119,800.0
2012-01-26 09:45:00,45.02,45.05,45.02,45.02,2600.0,34.2195,34.2423,34.2195,34.2195,2600.0
2012-01-26 09:50:00,45.04,45.11,45.04,45.09,3400.0,34.2347,34.2879,34.2347,34.2727,3400.0
2012-01-26 09:55:00,45.12,45.16,45.12,45.16,1300.0,34.2955,34.3259,34.2955,34.3259,1300.0
2012-01-26 10:00:00,45.12,45.12,45.05,45.12,6500.0,34.2955,34.2955,34.2423,34.2955,6500.0
2012-01-26 10:05:00,45.12,45.12,45.04,45.07,3500.0,34.2955,34.2955,34.2347,34.2575,3500.0
2012-01-26 10:10:00,45.06,45.09,45.04,45.05,3500.0,34.2499,34.2727,34.2347,34.2423,3500.0
2012-01-26 10:15:00,45.06,45.07,45.06,45.06,3300.0,34.2499,34.2575,34.2499,34.2499,3300.0
2012-01-26 10:20:00,45.04,45.04,44.98,44.98,4200.0,34.2347,34.2347,34.1891,34.1891,4200.0
2012-01-26 10:25:00,44.99,44.99,44.93,44.94,3400.0,34.1967,34.1967,34.1511,34.1587,3400.0
2012-01-26 10:30:00,44.94,44.95,44.89,44.9,5800.0,34.1587,34.1663,34.1207,34.1283,5800.0
2012-01-26 10:35:00,44.9,44.9,44.85,44.88,2200.0,34.1283,34.1283,34.0903,34.1131,2200.0
2012-01-26 10:40:00,44.86,44.87,44.84,44.86,12700.0,34.0979,34.1055,34.0827,34.0979,12700.0
2012-01-26 10:45:00,44.86,44.89,44.84,44.85,4500.0,34.0979,34.1207,34.0827,34.0903,4500.0
2012-01-26 10:50:00,44.85,44.87,44.85,44.87,15000.0,34.0903,34.1055,34.0903,34.1055,15000.0
2012-01-26 10:55:00,44.89,44.9,44.86,44.86,5900.0,34.1207,34.1283,34.0979,34.0979,5900.0
2012-01-26 11:00:00,44.86,44.89,44.86,44.89,1500.0,34.0979,34.1207,34.0979,34.1207,1500.0
2012-01-26 11:05:00,44.92,44.93,44.91,44.91,6700.0,34.1435,34.1511,34.1359,34.1359,6700.0
2012-01-26 11:10:00,44.91,44.97,44.91,44.97,13800.0,34.1359,34.1815,34.1359,34.1815,13800.0
2012-01-26 11:15:00,44.97,44.97,44.9,44.95,12800.0,34.1815,34.1815,34.1283,34.1663,12800.0
2012-01-26 11:20:00,44.96,44.96,44.94,44.95,2700.0,34.1739,34.1739,34.1587,34.1663,2700.0
2012-01-26 11:25:00,44.96,44.97,44.94,44.97,1900.0,34.1739,34.1815,34.1587,34.1815,1900.0
2012-01-26 11:30:00,44.97,45.0,44.95,44.99,2200.0,34.1815,34.2043,34.1663,34.1967,2200.0
2012-01-26 11:35:00,45.0,45.0,44.97,44.98,6100.0,34.2043,34.2043,34.1815,34.1891,6100.0
2012-01-26 11:40:00,44.98,44.99,44.94,44.94,900.0,34.1891,34.1967,34.1587,34.1587,900.0
2012-01-26 11:45:00,44.94,44.94,44.92,44.94,2100.0,34.1587,34.1587,34.1435,34.1587,2100.0
2012-01-26 11:50:00,44.94,44.99,44.93,44.93,2300.0,34.1587,34.1967,34.1511,34.1511,2300.0
2012-01-26 11:55:00,44.97,44.97,44.91,44.91,1400.0,34.1815,34.1815,34.1359,34.1359,1400.0
2012-01-26 12:00:00,44.93,44.93,44.88,44.88,1800.0,34.1511,34.1511,34.1131,34.1131,1800.0
2012-01-26 12:05:00,44.9,44.9,44.88,44.89,3000.0,34.1283,34.1283,34.1131,34.1207,3000.0
2012-01-26 12:10:00,44.87,44.9,44.85,44.9,6200.0,34.1055,34.1283,34.0903,34.1283,6200.0
2012-01-26 12:15:00,44.9,44.9,44.79,44.79,7700.0,34.1283,34.1283,34.0447,34.0447,7700.0
2012-01-26 12:20:00,44.8,44.84,44.8,44.84,25500.0,34.0523,34.0827,34.0523,34.0827,25500.0
2012-01-26 12:25:00,44.81,44.84,44.81,44.81,2700.0,34.0599,34.0827,34.0599,34.0599,2700.0
2012-01-26 12:30:00,44.81,44.81,44.8,44.81,11600.0,34.0599,34.0599,34.0523,34.0599,11600.0
2012-01-26 12:35:00,44.81,44.81,44.81,44.81,0.0,34.0599,34.0599,34.0599,34.0599,0.0
2012-01-26 12:40:00,44.82,44.83,44.82,44.83,6900.0,34.0675,34.0751,34.0675,34.0751,6900.0
2012-01-26 12:45:00,44.82,44.83,44.82,44.83,200.0,34.0675,34.0751,34.0675,34.0751,200.0
2012-01-26 12:50:00,44.83,44.91,44.83,44.91,1200.0,34.0751,34.1359,34.0751,34.1359,1200.0
2012-01-26 12:55:00,44.9,44.9,44.9,44.9,100.0,34.1283,34.1283,34.1283,34.1283,100.0
2012-01-26 13:00:00,44.89,44.91,44.88,44.88,4800.0,34.1207,34.1359,34.1131,34.1131,4800.0
2012-01-26 13:05:00,44.88,44.92,44.88,44.89,5700.0,34.1131,34.1435,34.1131,34.1207,5700.0
2012-01-26 13:10:00,44.89,44.89,44.89,44.89,0.0,34.1207,34.1207,34.1207,34.1207,0.0
2012-01-26 13:15:00,44.89,44.89,44.89,44.89,0.0,34.1207,34.1207,34.1207,34.1207,0.0
2012-01-26 13:20:00,44.9,44.9,44.89,44.89,700.0,34.1283,34.1283,34.1207,34.1207,700.0
2012-01-26 13:25:00,44.86,44.87,44.86,44.86,2100.0,34.0979,34.1055,34.0979,34.0979,2100.0
2012-01-26 13:30:00,44.86,44.86,44.86,44.86,0.0,34.0979,34.0979,34.0979,34.0979,0.0
2012-01-26 13:35:00,44.84,44.84,44.76,44.76,18000.0,34.0827,34.0827,34.0219,34.0219,18000.0
2012-01-26 13:40:00,44.75,44.75,44.7,44.71,16700.0,34.0143,34.0143,33.9763,33.9839,16700.0
2012-01-26 13:45:00,44.76,44.77,44.76,44.77,800.0,34.0219,34.0295,34.0219,34.0295,800.0
2012-01-26 13:50:00,44.77,44.78,44.77,44.78,10500.0,34.0295,34.0371,34.0295,34.0371,10500.0
2012-01-26 13:55:00,44.78,44.78,44.75,44.75,1700.0,34.0371,34.0371,34.0143,34.0143,1700.0
2012-01-26 14:00:00,44.75,44.75,44.72,44.72,33100.0,34.0143,34.0143,33.9915,33.9915,33100.0
2012-01-26 14:05:00,44.75,44.77,44.73,44.73,18200.0,34.0143,34.0295,33.9991,33.9991,18200.0
2012-01-26 14:10:00,44.75,44.75,44.74,44.74,700.0,34.0143,34.0143,34.0067,34.0067,700.0
2012-01-26 14:15:00,44.72,44.73,44.68,44.68,23200.0,33.9915,33.9991,33.9611,33.9611,23200.0
2012-01-26 14:20:00,44.65,44.66,44.64,44.64,10900.0,33.9382,33.9458,33.9306,33.9306,10900.0
2012-01-26 14:25:00,44.65,44.65,44.65,44.65,300.0,33.9382,33.9382,33.9382,33.9382,300.0
2012-01-26 14:30:00,44.68,44.72,44.68,44.72,14800.0,33.9611,33.9915,33.9611,33.9915,14800.0
2012-01-26 14:35:00,44.68,44.68,44.64,44.64,700.0,33.9611,33.9611,33.9306,33.9306,700.0
2012-01-26 14:40:00,44.68,44.68,44.68,44.68,300.0,33.9611,33.9611,33.9611,33.9611,300.0
2012-01-26 14:45:00,44.66,44.67,44.66,44.67,3200.0,33.9458,33.9534,33.9458,33.9534,3200.0
2012-01-26 14:50:00,44.67,44.67,44.67,44.67,0.0,33.9534,33.9534,33.9534,33.9534,0.0
2012-01-26 14:55:00,44.72,44.73,44.7,44.7,4800.0,33.9915,33.9991,33.9763,33.9763,4800.0
2012-01-26 15:00:00,44.66,44.66,44.65,44.65,600.0,33.9458,33.9458,33.9382,33.9382,600.0
2012-01-26 15:05:00,44.65,44.66,44.62,44.62,900.0,33.9382,33.9458,33.9154,33.9154,900.0
2012-01-26 15:10:00,44.63,44.68,44.62,44.63,4000.0,33.923,33.9611,33.9154,33.923,4000.0
2012-01-26 15:15:00,44.63,44.64,44.61,44.61,17600.0,33.923,33.9306,33.9078,33.9078,17600.0
2012-01-26 15:20:00,44.62,44.62,44.61,44.61,200.0,33.9154,33.9154,33.9078,33.9078,200.0
2012-01-26 15:25:00,44.59,44.59,44.55,44.55,11300.0,33.8926,33.8926,33.8622,33.8622,11300.0
2012-01-26 15:30:00,44.52,44.6,44.52,44.6,4900.0,33.8394,33.9002,33.8394,33.9002,4900.0
2012-01-26 15:35:00,44.6,44.61,44.58,44.61,7300.0,33.9002,33.9078,33.885,33.9078,7300.0
2012-01-26 15:40:00,44.59,44.59,44.59,44.59,8400.0,33.8926,33.8926,33.8926,33.8926,8400.0
2012-01-26 15:45:00,44.68,44.68,44.66,44.66,600.0,33.9611,33.9611,33.9458,33.9458,600.0
2012-01-26 15:50:00,44.65,44.65,44.65,44.65,100.0,33.9382,33.9382,33.9382,33.9382,100.0
2012-01-26 15:55:00,44.65,44.69,44.63,44.69,11300.0,33.9382,33.9687,33.923,33.9687,11300.0
2012-01-27 09:30:00,44.5,44.62,44.5,44.59,6300.0,33.8242,33.9154,33.8242,33.8926,6300.0
2012-01-27 09:35:00,44.61,44.68,44.61,44.65,8000.0,33.9078,33.9611,33.9078,33.9382,8000.0
2012-01-27 09:40:00,44.65,44.69,44.65,44.65,7200.0,33.9382,33.9687,33.9382,33.9382,7200.0
2012-01-27 09:45:00,44.68,44.69,44.65,44.65,4800.0,33.9611,33.9687,33.9382,33.9382,4800.0
2012-01-27 09:50:00,44.65,44.67,44.65,44.66,6400.0,33.9382,33.9534,33.9382,33.9458,6400.0
2012-01-27 09:55:00,44.67,44.73,44.66,44.71,29800.0,33.9534,33.9991,33.9458,33.9839,29800.0
2012-01-27 10:00:00,44.71,44.71,44.59,44.6,19700.0,33.9839,33.9839,33.8926,33.9002,19700.0
2012-01-27 10:05:00,44.58,44.59,44.57,44.59,20200.0,33.885,33.8926,33.8774,33.8926,20200.0
2012-01-27 10:10:00,44.55,44.61,44.55,44.61,25200.0,33.8622,33.9078,33.8622,33.9078,25200.0
2012-01-27 10:15:00,44.61,44.62,44.61,44.62,2500.0,33.9078,33.9154,33.9078,33.9154,2500.0
2012-01-27 10:20:00,44.6,44.68,44.6,44.64,2400.0,33.9002,33.9611,33.9002,33.9306,2400.0
2012-01-27 10:25:00,44.67,44.69,44.64,44.68,4700.0,33.9534,33.9687,33.9306,33.9611,4700.0
2012-01-27 10:30:00,44.68,44.74,44.66,44.69,4300.0,33.9611,34.0067,33.9458,33.9687,4300.0
2012-01-27 10:35:00,44.69,44.69,44.61,44.61,4600.0,33.9687,33.9687,33.9078,33.9078,4600.0
2012-01-27 10:40:00,44.61,44.63,44.59,44.61,8200.0,33.9078,33.923,33.8926,33.9078,8200.0
2012-01-27 10:45:00,44.61,44.61,44.54,44.61,4800.0,33.9078,33.9078,33.8546,33.9078,4800.0
2012-01-27 10:50:00,44.61,44.63,44.57,44.6,4900.0,33.9078,33.923,33.8774,33.9002,4900.0
2012-01-27 10:55:00,44.6,44.61,44.54,44.6,14900.0,33.9002,33.9078,33.8546,33.9002,14900.0
2012-01-27 11:00:00,44.6,44.6,44.6,44.6,0.0,33.9002,33.9002,33.9002,33.9002,0.0
2012-01-27 11:05:00,44.66,44.69,44.63,44.63,8000.0,33.9458,33.9687,33.923,33.923,8000.0
2012-01-27 11:10:00,44.66,44.66,44.66,44.66,1100.0,33.9458,33.9458,33.9458,33.9458,1100.0
2012-01-27 11:15:00,44.71,44.73,44.71,44.72,700.0,33.9839,33.9991,33.9839,33.9915,700.0
2012-01-27 11:20:00,44.72,44.72,44.69,44.69,5500.0,33.9915,33.9915,33.9687,33.9687,5500.0
2012-01-27 11:25:00,44.69,44.7,44.68,44.7,5000.0,33.9687,33.9763,33.9611,33.9763,5000.0
2012-01-27 11:30:00,44.67,44.67,44.65,44.65,11200.0,33.9534,33.9534,33.9382,33.9382,11200.0
2012-01-27 11:35:00,44.63,44.63,44.59,44.62,1200.0,33.923,33.923,33.8926,33.9154,1200.0
2012-01-27 11:40:00,44.59,44.59,44.59,44.59,1500.0,33.8926,33.8926,33.8926,33.8926,1500.0
2012-01-27 11:45:00,44.62,44.62,44.61,44.61,700.0,33.9154,33.9154,33.9078,33.9078,700.0
2012-01-27 11:50:00,44.62,44.62,44.61,44.61,1500.0,33.9154,33.9154,33.9078,33.9078,1500.0
2012-01-27 11:55:00,44.66,44.66,44.65,44.66,2000.0,33.9458,33.9458,33.9382,33.9458,2000.0
2012-01-27 12:00:00,44.68,44.68,44.66,44.68,6100.0,33.9611,33.9611,33.9458,33.9611,6100.0
2012-01-27 12:05:00,44.66,44.66,44.59,44.62,5000.0,33.9458,33.9458,33.8926,33.9154,5000.0
2012-01-27 12:10:00,44.61,44.61,44.61,44.61,800.0,33.9078,33.9078,33.9078,33.9078,800.0
2012-01-27 12:15:00,44.59,44.59,44.58,44.58,700.0,33.8926,33.8926,33.885,33.885,700.0
2012-01-27 12:20:00,44.58,44.58,44.58,44.58,0.0,33.885,33.885,33.885,33.885,0.0
2012-01-27 12:25:00,44.64,44.65,44.58,44.58,24200.0,33.9306,33.9382,33.885,33.885,24200.0
2012-01-27 12:30:00,44.62,44.62,44.62,44.62,100.0,33.9154,33.9154,33.9154,33.9154,100.0
2012-01-27 12:35:00,44.65,44.65,44.64,44.64,1100.0,33.9382,33.9382,33.9306,33.9306,1100.0
2012-01-27 12:40:00,44.64,44.65,44.64,44.64,1400.0,33.9306,33.9382,33.9306,33.9306,1400.0
2012-01-27 12:45:00,44.66,44.66,44.66,44.66,200.0,33.9458,33.9458,33.9458,33.9458,200.0
2012-01-27 12:50:00,44.66,44.66,44.63,44.63,2400.0,33.9458,33.9458,33.923,33.923,2400.0
2012-01-27 12:55:00,44.63,44.63,44.63,44.63,900.0,33.923,33.923,33.923,33.923,900.0
2012-01-27 13:00:00,44.57,44.61,44.56,44.61,700.0,33.8774,33.9078,33.8698,33.9078,700.0
2012-01-27 13:05:00,44.61,44.66,44.6,44.66,15200.0,33.9078,33.9458,33.9002,33.9458,15200.0
2012-01-27 13:10:00,44.65,44.66,44.63,44.64,2000.0,33.9382,33.9458,33.923,33.9306,2000.0
2012-01-27 13:15:00,44.67,44.67,44.66,44.66,1800.0,33.9534,33.9534,33.9458,33.9458,1800.0
2012-01-27 13:20:00,44.65,44.7,44.65,44.66,37000.0,33.9382,33.9763,33.9382,33.9458,37000.0
2012-01-27 13:25:00,44.66,44.66,44.66,44.66,600.0,33.9458,33.9458,33.9458,33.9458,600.0
2012-01-27 13:30:00,44.66,44.7,44.66,44.7,11000.0,33.9458,33.9763,33.9458,33.9763,11000.0
2012-01-27 13:35:00,44.7,44.75,44.7,44.72,14000.0,33.9763,34.0143,33.9763,33.9915,14000.0
2012-01-27 13:40:00,44.72,44.72,44.72,44.72,0.0,33.9915,33.9915,33.9915,33.9915,0.0
2012-01-27 13:45:00,44.72,44.76,44.72,44.74,3200.0,33.9915,34.0219,33.9915,34.0067,3200.0
2012-01-27 13:50:00,44.75,44.75,44.75,44.75,2100.0,34.0143,34.0143,34.0143,34.0143,2100.0
2012-01-27 13:55:00,44.75,44.75,44.73,44.74,800.0,34.0143,34.0143,33.9991,34.0067,800.0
2012-01-27 14:00:00,44.75,44.77,44.75,44.75,3800.0,34.0143,34.0295,34.0143,34.0143,3800.0
2012-01-27 14:05:00,44.74,44.74,44.74,44.74,200.0,34.0067,34.0067,34.0067,34.0067,200.0
2012-01-27 14:10:00,44.72,44.74,44.71,44.72,13300.0,33.9915,34.0067,33.9839,33.9915,13300.0
2012-01-27 14:15:00,44.7,44.7,44.7,44.7,2700.0,33.9763,33.9763,33.9763,33.9763,2700.0
2012-01-27 14:20:00,44.7,44.7,44.67,44.67,6900.0,33.9763,33.9763,33.9534,33.9534,6900.0
2012-01-27 14:25:00,44.68,44.68,44.67,44.67,7400.0,33.9611,33.9611,33.9534,33.9534,7400.0
2012-01-27 14:30:00,44.7,44.73,44.7,44.73,1000.0,33.9763,33.9991,33.9763,33.9991,1000.0
2012-01-27 14:35:00,44.72,44.73,44.7,44.7,14100.0,33.9915,33.9991,33.9763,33.9763,14100.0
2012-01-27 14:40:00,44.72,44.72,44.7,44.72,17200.0,33.9915,33.9915,33.9763,33.9915,17200.0
2012-01-27 14:45:00,44.71,44.71,44.71,44.71,500.0,33.9839,33.9839,33.9839,33.9839,500.0
2012-01-27 14:50:00,44.69,44.72,44.68,44.72,18600.0,33.9687,33.9915,33.9611,33.9915,18600.0
2012-01-27 14:55:00,44.72,44.72,44.72,44.72,2100.0,33.9915,33.9915,33.9915,33.9915,2100.0
2012-01-27 15:00:00,44.74,44.74,44.74,44.74,1000.0,34.0067,34.0067,34.0067,34.0067,1000.0
2012-01-27 15:05:00,44.77,44.77,44.74,44.75,10700.0,34.0295,34.0295,34.0067,34.0143,10700.0
2012-01-27 15:10:00,44.75,44.76,44.75,44.76,1100.0,34.0143,34.0219,34.0143,34.0219,1100.0
2012-01-27 15:15:00,44.77,44.79,44.76,44.77,10400.0,34.0295,34.0447,34.0219,34.0295,10400.0
2012-01-27 15:20:00,44.78,44.81,44.78,44.81,1000.0,34.0371,34.0599,34.0371,34.0599,1000.0
2012-01-27 15:25:00,44.81,44.82,44.79,44.82,9100.0,34.0599,34.0675,34.0447,34.0675,9100.0
2012-01-27 15:30:00,44.81,44.81,44.78,44.79,2600.0,34.0599,34.0599,34.0371,34.0447,2600.0
2012-01-27 15:35:00,44.79,44.8,44.76,44.79,2100.0,34.0447,34.0523,34.0219,34.0447,2100.0
2012-01-27 15:40:00,44.79,44.8,44.77,44.77,12600.0,34.0447,34.0523,34.0295,34.0295,12600.0
2012-01-27 15:45:00,44.77,44.77,44.76,44.76,1700.0,34.0295,34.0295,34.0219,34.0219,1700.0
2012-01-27 15:50:00,44.76,44.76,44.76,44.76,300.0,34.0219,34.0219,34.0219,34.0219,300.0
2012-01-27 15:55:00,44.77,44.77,44.75,44.75,6900.0,34.0295,34.0295,34.0143,34.0143,6900.0
2012-01-30 09:30:00,44.2,44.2,44.02,44.07,65600.0,33.5962,33.5962,33.4594,33.4974,65600.0
2012-01-30 09:35:00,44.09,44.12,44.03,44.07,17500.0,33.5126,33.5354,33.467,33.4974,17500.0
2012-01-30 09:40:00,44.1,44.14,44.07,44.11,48200.0,33.5202,33.5506,33.4974,33.5278,48200.0
2012-01-30 09:45:00,44.11,44.14,44.06,44.06,22300.0,33.5278,33.5506,33.4898,33.4898,22300.0
2012-01-30 09:50:00,44.05,44.08,44.01,44.06,23800.0,33.4822,33.505,33.4518,33.4898,23800.0
2012-01-30 09:55:00,44.06,44.18,44.06,44.15,26600.0,33.4898,33.581,33.4898,33.5582,26600.0
2012-01-30 10:00:00,44.15,44.15,44.11,44.14,8900.0,33.5582,33.5582,33.5278,33.5506,8900.0
2012-01-30 10:05:00,44.14,44.15,44.07,44.11,10000.0,33.5506,33.5582,33.4974,33.5278,10000.0
2012-01-30 10:10:00,44.1,44.1,44.02,44.02,8900.0,33.5202,33.5202,33.4594,33.4594,8900.0
2012-01-30 10:15:00,44.02,44.12,44.02,44.12,9800.0,33.4594,33.5354,33.4594,33.5354,9800.0
2012-01-30 10:20:00,44.08,44.14,44.08,44.14,5100.0,33.505,33.5506,33.505,33.5506,5100.0
2012-01-30 10:25:00,44.14,44.14,44.05,44.05,9700.0,33.5506,33.5506,33.4822,33.4822,9700.0
2012-01-30 10:30:00,44.04,44.15,44.04,44.15,8600.0,33.4746,33.5582,33.4746,33.5582,8600.0
2012-01-30 10:35:00,44.12,44.18,44.12,44.13,6100.0,33.5354,33.581,33.5354,33.543,6100.0
2012-01-30 10:40:00,44.14,44.17,44.14,44.17,6600.0,33.5506,33.5734,33.5506,33.5734,6600.0
2012-01-30 10:45:00,44.15,44.21,44.14,44.21,5300.0,33.5582,33.6038,33.5506,33.6038,5300.0
2012-01-30 10:50:00,44.21,44.24,44.16,44.18,6500.0,33.6038,33.6266,33.5658,33.581,6500.0
2012-01-30 10:55:00,44.19,44.21,44.17,44.21,6700.0,33.5886,33.6038,33.5734,33.6038,6700.0
2012-01-30 11:00:00,44.21,44.3,44.21,44.29,7700.0,33.6038,33.6722,33.6038,33.6646,7700.0
2012-01-30 11:05:00,44.29,44.3,44.26,44.28,5000.0,33.6646,33.6722,33.6418,33.657,5000.0
2012-01-30 11:10:00,44.26,44.29,44.21,44.21,6600.0,33.6418,33.6646,33.6038,33.6038,6600.0
2012-01-30 11:15:00,44.2,44.26,44.18,44.26,15300.0,33.5962,33.6418,33.581,33.6418,15300.0
2012-01-30 11:20:00,44.23,44.29,44.23,44.26,5800.0,33.619,33.6646,33.619,33.6418,5800.0
2012-01-30 11:25:00,44.27,44.3,44.2,44.2,27900.0,33.6494,33.6722,33.5962,33.5962,27900.0
2012-01-30 11:30:00,44.23,44.27,44.21,44.25,5700.0,33.619,33.6494,33.6038,33.6342,5700.0
2012-01-30 11:35:00,44.25,44.31,44.25,44.29,3700.0,33.6342,33.6798,33.6342,33.6646,3700.0
2012-01-30 11:40:00,44.28,44.29,44.25,44.25,5500.0,33.657,33.6646,33.6342,33.6342,5500.0
2012-01-30 11:45:00,44.24,44.25,44.23,44.25,4200.0,33.6266,33.6342,33.619,33.6342,4200.0
2012-01-30 11:50:00,44.25,44.25,44.23,44.23,4700.0,33.6342,33.6342,33.619,33.619,4700.0
2012-01-30 11:55:00,44.25,44.26,44.23,44.26,7300.0,33.6342,33.6418,33.619,33.6418,7300.0
2012-01-30 12:00:00,44.26,44.29,44.26,44.29,13400.0,33.6418,33.6646,33.6418,33.6646,13400.0
2012-01-30 12:05:00,44.28,44.31,44.28,44.31,2600.0,33.657,33.6798,33.657,33.6798,2600.0
2012-01-30 12:10:00,44.31,44.32,44.3,44.32,4400.0,33.6798,33.6874,33.6722,33.6874,4400.0
2012-01-30 12:15:00,44.3,44.33,44.3,44.3,4300.0,33.6722,33.695,33.6722,33.6722,4300.0
2012-01-30 12:20:00,44.3,44.33,44.29,44.31,3500.0,33.6722,33.695,33.6646,33.6798,3500.0
2012-01-30 12:25:00,44.32,44.34,44.32,44.33,3800.0,33.6874,33.7026,33.6874,33.695,3800.0
2012-01-30 12:30:00,44.33,44.33,44.32,44.32,3300.0,33.695,33.695,33.6874,33.6874,3300.0
2012-01-30 12:35:00,44.31,44.31,44.29,44.29,3900.0,33.6798,33.6798,33.6646,33.6646,3900.0
2012-01-30 12:40:00,44.3,44.3,44.27,44.28,3600.0,33.6722,33.6722,33.6494,33.657,3600.0
2012-01-30 12:45:00,44.28,44.29,44.27,44.27,4400.0,33.657,33.6646,33.6494,33.6494,4400.0
2012-01-30 12:50:00,44.28,44.29,44.26,44.26,7300.0,33.657,33.6646,33.6418,33.6418,7300.0
2012-01-30 12:55:00,44.27,44.31,44.26,44.28,6200.0,33.6494,33.6798,33.6418,33.657,6200.0
2012-01-30 13:00:00,44.31,44.31,44.28,44.3,3200.0,33.6798,33.6798,33.657,33.6722,3200.0
2012-01-30 13:05:00,44.3,44.3,44.27,44.27,16400.0,33.6722,33.6722,33.6494,33.6494,16400.0
2012-01-30 13:10:00,44.25,44.28,44.25,44.28,7100.0,33.6342,33.657,33.6342,33.657,7100.0
2012-01-30 13:15:00,44.28,44.29,44.27,44.29,3200.0,33.657,33.6646,33.6494,33.6646,3200.0
2012-01-30 13:20:00,44.29,44.33,44.29,44.33,3600.0,33.6646,33.695,33.6646,33.695,3600.0
2012-01-30 13:25:00,44.33,44.34,44.31,44.33,4400.0,33.695,33.7026,33.6798,33.695,4400.0
2012-01-30 13:30:00,44.34,44.35,44.33,44.35,3200.0,33.7026,33.7102,33.695,33.7102,3200.0
2012-01-30 13:35:00,44.36,44.39,44.36,44.39,2500.0,33.7178,33.7406,33.7178,33.7406,2500.0
2012-01-30 13:40:00,44.42,44.42,44.41,44.42,3800.0,33.7634,33.7634,33.7558,33.7634,3800.0
2012-01-30 13:45:00,44.41,44.45,44.41,44.44,6300.0,33.7558,33.7862,33.7558,33.7786,6300.0
2012-01-30 13:50:00,44.42,44.44,44.42,44.42,4300.0,33.7634,33.7786,33.7634,33.7634,4300.0
2012-01-30 13:55:00,44.43,44.44,44.41,44.44,25200.0,33.771,33.7786,33.7558,33.7786,25200.0
2012-01-30 14:00:00,44.44,44.44,44.42,44.42,4200.0,33.7786,33.7786,33.7634,33.7634,4200.0
2012-01-30 14:05:00,44.41,44.44,44.41,44.44,12100.0,33.7558,33.7786,33.7558,33.7786,12100.0
2012-01-30 14:10:00,44.44,44.48,44.43,44.47,14100.0,33.7786,33.809,33.771,33.8014,14100.0
2012-01-30 14:15:00,44.47,44.48,44.44,44.47,10700.0,33.8014,33.809,33.7786,33.8014,10700.0
2012-01-30 14:20:00,44.45,44.46,44.44,44.44,3800.0,33.7862,33.7938,33.7786,33.7786,3800.0
2012-01-30 14:25:00,44.45,44.48,44.45,44.46,4700.0,33.7862,33.809,33.7862,33.7938,4700.0
2012-01-30 14:30:00,44.46,44.48,44.44,44.44,6400.0,33.7938,33.809,33.7786,33.7786,6400.0
2012-01-30 14:35:00,44.44,44.47,44.44,44.45,5600.0,33.7786,33.8014,33.7786,33.7862,5600.0
2012-01-30 14:40:00,44.46,44.49,44.46,44.46,9800.0,33.7938,33.8166,33.7938,33.7938,9800.0
2012-01-30 14:45:00,44.47,44.5,44.46,44.46,7300.0,33.8014,33.8242,33.7938,33.7938,7300.0
2012-01-30 14:50:00,44.45,44.47,44.43,44.43,5100.0,33.7862,33.8014,33.771,33.771,5100.0
2012-01-30 14:55:00,44.43,44.45,44.4,44.45,20800.0,33.771,33.7862,33.7482,33.7862,20800.0
2012-01-30 15:00:00,44.45,44.45,44.38,44.39,13300.0,33.7862,33.7862,33.733,33.7406,13300.0
2012-01-30 15:05:00,44.39,44.45,44.38,44.45,59500.0,33.7406,33.7862,33.733,33.7862,59500.0
2012-01-30 15:10:00,44.44,44.47,44.43,44.47,10900.0,33.7786,33.8014,33.771,33.8014,10900.0
2012-01-30 15:15:00,44.45,44.48,44.45,44.45,14800.0,33.7862,33.809,33.7862,33.7862,14800.0
2012-01-30 15:20:00,44.47,44.47,44.45,44.47,4800.0,33.8014,33.8014,33.7862,33.8014,4800.0
2012-01-30 15:25:00,44.45,44.47,44.43,44.45,18100.0,33.7862,33.8014,33.771,33.7862,18100.0
2012-01-30 15:30:00,44.45,44.48,44.44,44.45,10900.0,33.7862,33.809,33.7786,33.7862,10900.0
2012-01-30 15:35:00,44.44,44.44,44.38,44.4,29600.0,33.7786,33.7786,33.733,33.7482,29600.0
2012-01-30 15:40:00,44.4,44.42,44.35,44.37,104800.0,33.7482,33.7634,33.7102,33.7254,104800.0
2012-01-30 15:45:00,44.37,44.45,44.36,44.42,16500.0,33.7254,33.7862,33.7178,33.7634,16500.0
2012-01-30 15:50:00,44.42,44.47,44.41,44.44,16200.0,33.7634,33.8014,33.7558,33.7786,16200.0
2012-01-30 15:55:00,44.44,44.44,44.38,44.39,41100.0,33.7786,33.7786,33.733,33.7406,41100.0
2012-01-31 09:30:00,44.85,44.86,44.77,44.82,40300.0,34.0903,34.0979,34.0295,34.0675,40300.0
2012-01-31 09:35:00,44.82,44.84,44.79,44.84,14100.0,34.0675,34.0827,34.0447,34.0827,14100.0
2012-01-31 09:40:00,44.84,44.84,44.71,44.71,1800.0,34.0827,34.0827,33.9839,33.9839,1800.0
2012-01-31 09:45:00,44.7,44.72,44.7,44.72,500.0,33.9763,33.9915,33.9763,33.9915,500.0
2012-01-31 09:50:00,44.65,44.67,44.65,44.67,500.0,33.9382,33.9534,33.9382,33.9534,500.0
2012-01-31 09:55:00,44.67,44.77,44.67,44.74,79100.0,33.9534,34.0295,33.9534,34.0067,79100.0
2012-01-31 10:00:00,44.73,44.74,44.54,44.54,104200.0,33.9991,34.0067,33.8546,33.8546,104200.0
2012-01-31 10:05:00,44.51,44.51,44.46,44.49,1700.0,33.8318,33.8318,33.7938,33.8166,1700.0
2012-01-31 10:10:00,44.48,44.55,44.48,44.55,3500.0,33.809,33.8622,33.809,33.8622,3500.0
2012-01-31 10:15:00,44.54,44.57,44.53,44.53,4300.0,33.8546,33.8774,33.847,33.847,4300.0
2012-01-31 10:20:00,44.57,44.57,44.53,44.54,8200.0,33.8774,33.8774,33.847,33.8546,8200.0
2012-01-31 10:25:00,44.61,44.61,44.6,44.6,400.0,33.9078,33.9078,33.9002,33.9002,400.0
2012-01-31 10:30:00,44.56,44.58,44.55,44.57,1200.0,33.8698,33.885,33.8622,33.8774,1200.0
2012-01-31 10:35:00,44.57,44.57,44.45,44.47,14000.0,33.8774,33.8774,33.7862,33.8014,14000.0
2012-01-31 10:40:00,44.48,44.49,44.44,44.49,400.0,33.809,33.8166,33.7786,33.8166,400.0
2012-01-31 10:45:00,44.46,44.46,44.36,44.4,1400.0,33.7938,33.7938,33.7178,33.7482,1400.0
2012-01-31 10:50:00,44.36,44.4,44.36,44.36,700.0,33.7178,33.7482,33.7178,33.7178,700.0
2012-01-31 10:55:00,44.36,44.38,44.36,44.38,300.0,33.7178,33.733,33.7178,33.733,300.0
2012-01-31 11:00:00,44.45,44.46,44.43,44.44,1300.0,33.7862,33.7938,33.771,33.7786,1300.0
2012-01-31 11:05:00,44.41,44.42,44.39,44.39,400.0,33.7558,33.7634,33.7406,33.7406,400.0
2012-01-31 11:10:00,44.36,44.37,44.31,44.37,46700.0,33.7178,33.7254,33.6798,33.7254,46700.0
2012-01-31 11:15:00,44.34,44.38,44.34,44.38,300.0,33.7026,33.733,33.7026,33.733,300.0
2012-01-31 11:20:00,44.38,44.4,44.37,44.37,10400.0,33.733,33.7482,33.7254,33.7254,10400.0
2012-01-31 11:25:00,44.38,44.41,44.38,44.39,11800.0,33.733,33.7558,33.733,33.7406,11800.0
2012-01-31 11:30:00,44.36,44.38,44.36,44.37,1100.0,33.7178,33.733,33.7178,33.7254,1100.0
2012-01-31 11:35:00,44.42,44.42,44.42,44.42,100.0,33.7634,33.7634,33.7634,33.7634,100.0
2012-01-31 11:40:00,44.41,44.43,44.41,44.43,800.0,33.7558,33.771,33.7558,33.771,800.0
2012-01-31 11:45:00,44.43,44.44,44.36,44.39,22400.0,33.771,33.7786,33.7178,33.7406,22400.0
2012-01-31 11:50:00,44.37,44.38,44.37,44.38,600.0,33.7254,33.733,33.7254,33.733,600.0
2012-01-31 11:55:00,44.35,44.36,44.34,44.36,3000.0,33.7102,33.7178,33.7026,33.7178,3000.0
2012-01-31 12:00:00,44.36,44.4,44.36,44.4,400.0,33.7178,33.7482,33.7178,33.7482,400.0
2012-01-31 12:05:00,44.41,44.41,44.37,44.4,500.0,33.7558,33.7558,33.7254,33.7482,500.0
2012-01-31 12:10:00,44.37,44.4,44.36,44.39,10500.0,33.7254,33.7482,33.7178,33.7406,10500.0
2012-01-31 12:15:00,44.4,44.47,44.4,44.47,1500.0,33.7482,33.8014,33.7482,33.8014,1500.0
2012-01-31 12:20:00,44.48,44.48,44.45,44.45,2700.0,33.809,33.809,33.7862,33.7862,2700.0
2012-01-31 12:25:00,44.46,44.46,44.44,44.44,5500.0,33.7938,33.7938,33.7786,33.7786,5500.0
2012-01-31 12:30:00,44.45,44.46,44.43,44.45,31600.0,33.7862,33.7938,33.771,33.7862,31600.0
2012-01-31 12:35:00,44.44,44.45,44.44,44.45,3700.0,33.7786,33.7862,33.7786,33.7862,3700.0
2012-01-31 12:40:00,44.45,44.45,44.44,44.44,4400.0,33.7862,33.7862,33.7786,33.7786,4400.0
2012-01-31 12:45:00,44.43,44.45,44.43,44.45,1000.0,33.771,33.7862,33.771,33.7862,1000.0
2012-01-31 12:50:00,44.45,44.45,44.43,44.44,2900.0,33.7862,33.7862,33.771,33.7786,2900.0
2012-01-31 12:55:00,44.44,44.44,44.43,44.44,1900.0,33.7786,33.7786,33.771,33.7786,1900.0
2012-01-31 13:00:00,44.44,44.48,44.44,44.45,4600.0,33.7786,33.809,33.7786,33.7862,4600.0
2012-01-31 13:05:00,44.44,44.51,44.44,44.51,36400.0,33.7786,33.8318,33.7786,33.8318,36400.0
2012-01-31 13:10:00,44.51,44.52,44.5,44.5,4500.0,33.8318,33.8394,33.8242,33.8242,4500.0
2012-01-31 13:15:00,44.52,44.52,44.48,44.48,14100.0,33.8394,33.8394,33.809,33.809,14100.0
2012-01-31 13:20:00,44.48,44.5,44.48,44.5,9600.0,33.809,33.8242,33.809,33.8242,9600.0
2012-01-31 13:25:00,44.53,44.54,44.49,44.5,30900.0,33.847,33.8546,33.8166,33.8242,30900.0
2012-01-31 13:30:00,44.5,44.51,44.47,44.47,11100.0,33.8242,33.8318,33.8014,33.8014,11100.0
2012-01-31 13:35:00,44.45,44.45,44.43,44.43,5800.0,33.7862,33.7862,33.771,33.771,5800.0
2012-01-31 13:40:00,44.43,44.45,44.43,44.45,2800.0,33.771,33.7862,33.771,33.7862,2800.0
2012-01-31 13:45:00,44.45,44.46,44.44,44.44,1800.0,33.7862,33.7938,33.7786,33.7786,1800.0
2012-01-31 13:50:00,44.44,44.44,44.38,44.38,1200.0,33.7786,33.7786,33.733,33.733,1200.0
2012-01-31 13:55:00,44.4,44.4,44.37,44.38,21600.0,33.7482,33.7482,33.7254,33.733,21600.0
2012-01-31 14:00:00,44.39,44.39,44.39,44.39,3500.0,33.7406,33.7406,33.7406,33.7406,3500.0
2012-01-31 14:05:00,44.4,44.4,44.39,44.4,1300.0,33.7482,33.7482,33.7406,33.7482,1300.0
2012-01-31 14:10:00,44.4,44.45,44.39,44.43,52200.0,33.7482,33.7862,33.7406,33.771,52200.0
2012-01-31 14:15:00,44.43,44.46,44.43,44.45,18400.0,33.771,33.7938,33.771,33.7862,18400.0
2012-01-31 14:20:00,44.45,44.49,44.45,44.48,64900.0,33.7862,33.8166,33.7862,33.809,64900.0
2012-01-31 14:25:00,44.48,44.49,44.48,44.48,22700.0,33.809,33.8166,33.809,33.809,22700.0
2012-01-31 14:30:00,44.49,44.51,44.48,44.49,33700.0,33.8166,33.8318,33.809,33.8166,33700.0
2012-01-31 14:35:00,44.48,44.49,44.48,44.48,9300.0,33.809,33.8166,33.809,33.809,9300.0
2012-01-31 14:40:00,44.49,44.5,44.47,44.47,13300.0,33.8166,33.8242,33.8014,33.8014,13300.0
2012-01-31 14:45:00,44.47,44.47,44.44,44.46,13400.0,33.8014,33.8014,33.7786,33.7938,13400.0
2012-01-31 14:50:00,44.46,44.48,44.46,44.48,24400.0,33.7938,33.809,33.7938,33.809,24400.0
2012-01-31 14:55:00,44.48,44.51,44.48,44.5,1800.0,33.809,33.8318,33.809,33.8242,1800.0
2012-01-31 15:00:00,44.51,44.51,44.47,44.47,16000.0,33.8318,33.8318,33.8014,33.8014,16000.0
2012-01-31 15:05:00,44.49,44.5,44.47,44.49,10200.0,33.8166,33.8242,33.8014,33.8166,10200.0
2012-01-31 15:10:00,44.5,44.52,44.48,44.5,17600.0,33.8242,33.8394,33.809,33.8242,17600.0
2012-01-31 15:15:00,44.5,44.54,44.5,44.52,38900.0,33.8242,33.8546,33.8242,33.8394,38900.0
2012-01-31 15:20:00,44.53,44.53,44.47,44.48,5000.0,33.847,33.847,33.8014,33.809,5000.0
2012-01-31 15:25:00,44.47,44.52,44.47,44.5,21600.0,33.8014,33.8394,33.8014,33.8242,21600.0
2012-01-31 15:30:00,44.53,44.61,44.5,44.52,93200.0,33.847,33.9078,33.8242,33.8394,93200.0
2012-01-31 15:35:00,44.51,44.53,44.5,44.52,8000.0,33.8318,33.847,33.8242,33.8394,8000.0
2012-01-31 15:40:00,44.52,44.54,44.49,44.53,23800.0,33.8394,33.8546,33.8166,33.847,23800.0
2012-01-31 15:45:00,44.52,44.54,44.52,44.52,2900.0,33.8394,33.8546,33.8394,33.8394,2900.0
2012-01-31 15:50:00,44.52,44.53,44.46,44.48,8600.0,33.8394,33.847,33.7938,33.809,8600.0
2012-01-31 15:55:00,44.46,44.53,44.46,44.5,16300.0,33.7938,33.847,33.7938,33.8242,16300.0
2012-02-01 09:30:00,44.97,45.05,44.96,45.05,8500.0,34.1815,34.2423,34.1739,34.2423,8500.0
2012-02-01 09:35:00,45.06,45.1,45.06,45.1,27800.0,34.2499,34.2803,34.2499,34.2803,27800.0
2012-02-01 09:40:00,45.01,45.04,44.95,45.04,24000.0,34.2119,34.2347,34.1663,34.2347,24000.0
2012-02-01 09:45:00,45.01,45.04,45.0,45.01,12300.0,34.2119,34.2347,34.2043,34.2119,12300.0
2012-02-01 09:50:00,45.01,45.03,44.97,44.97,6700.0,34.2119,34.2271,34.1815,34.1815,6700.0
2012-02-01 09:55:00,44.99,45.02,44.98,45.01,14600.0,34.1967,34.2195,34.1891,34.2119,14600.0
2012-02-01 10:00:00,45.0,45.05,44.98,45.04,3000.0,34.2043,34.2423,34.1891,34.2347,3000.0
2012-02-01 10:05:00,45.08,45.18,45.08,45.15,82200.0,34.2651,34.3411,34.2651,34.3183,82200.0
2012-02-01 10:10:00,45.19,45.23,45.18,45.2,19400.0,34.3487,34.3791,34.3411,34.3563,19400.0
2012-02-01 10:15:00,45.21,45.21,45.18,45.19,10900.0,34.3639,34.3639,34.3411,34.3487,10900.0
2012-02-01 10:20:00,45.19,45.27,45.19,45.22,51200.0,34.3487,34.4095,34.3487,34.3715,51200.0
2012-02-01 10:25:00,45.22,45.26,45.2,45.2,11800.0,34.3715,34.4019,34.3563,34.3563,11800.0
2012-02-01 10:30:00,45.2,45.2,45.19,45.19,4100.0,34.3563,34.3563,34.3487,34.3487,4100.0
2012-02-01 10:35:00,45.19,45.19,45.18,45.19,400.0,34.3487,34.3487,34.3411,34.3487,400.0
2012-02-01 10:40:00,45.2,45.21,45.2,45.2,5300.0,34.3563,34.3639,34.3563,34.3563,5300.0
2012-02-01 10:45:00,45.2,45.2,45.18,45.19,1700.0,34.3563,34.3563,34.3411,34.3487,1700.0
2012-02-01 10:50:00,45.2,45.22,45.2,45.22,4200.0,34.3563,34.3715,34.3563,34.3715,4200.0
2012-02-01 10:55:00,45.22,45.23,45.21,45.22,1500.0,34.3715,34.3791,34.3639,34.3715,1500.0
2012-02-01 11:00:00,45.25,45.3,45.22,45.22,9300.0,34.3943,34.4323,34.3715,34.3715,9300.0
2012-02-01 11:05:00,45.21,45.26,45.21,45.22,18800.0,34.3639,34.4019,34.3639,34.3715,18800.0
2012-02-01 11:10:00,45.23,45.23,45.16,45.18,24200.0,34.3791,34.3791,34.3259,34.3411,24200.0
2012-02-01 11:15:00,45.18,45.18,45.12,45.12,12800.0,34.3411,34.3411,34.2955,34.2955,12800.0
2012-02-01 11:20:00,45.13,45.15,45.11,45.14,15100.0,34.3031,34.3183,34.2879,34.3107,15100.0
2012-02-01 11:25:00,45.14,45.15,45.13,45.15,8000.0,34.3107,34.3183,34.3031,34.3183,8000.0
2012-02-01 11:30:00,45.15,45.18,45.15,45.17,9700.0,34.3183,34.3411,34.3183,34.3335,9700.0
2012-02-01 11:35:00,45.19,45.23,45.17,45.18,20300.0,34.3487,34.3791,34.3335,34.3411,20300.0
2012-02-01 11:40:00,45.18,45.19,45.16,45.17,13300.0,34.3411,34.3487,34.3259,34.3335,13300.0
2012-02-01 11:45:00,45.17,45.2,45.13,45.15,51900.0,34.3335,34.3563,34.3031,34.3183,51900.0
2012-02-01 11:50:00,45.15,45.17,45.14,45.17,582000.0,34.3183,34.3335,34.3107,34.3335,582000.0
2012-02-01 11:55:00,45.17,45.18,45.15,45.16,79200.0,34.3335,34.3411,34.3183,34.3259,79200.0
2012-02-01 12:00:00,45.15,45.16,45.15,45.15,4100.0,34.3183,34.3259,34.3183,34.3183,4100.0
2012-02-01 12:05:00,45.16,45.18,45.16,45.18,81300.0,34.3259,34.3411,34.3259,34.3411,81300.0
2012-02-01 12:10:00,45.18,45.19,45.18,45.19,300.0,34.3411,34.3487,34.3411,34.3487,300.0
2012-02-01 12:15:00,45.19,45.24,45.19,45.23,1500.0,34.3487,34.3867,34.3487,34.3791,1500.0
2012-02-01 12:20:00,45.23,45.23,45.17,45.23,72600.0,34.3791,34.3791,34.3335,34.3791,72600.0
2012-02-01 12:25:00,45.23,45.24,45.22,45.22,14400.0,34.3791,34.3867,34.3715,34.3715,14400.0
2012-02-01 12:30:00,45.21,45.23,45.2,45.23,5400.0,34.3639,34.3791,34.3563,34.3791,5400.0
2012-02-01 12:35:00,45.24,45.24,45.2,45.21,24100.0,34.3867,34.3867,34.3563,34.3639,24100.0
2012-02-01 12:40:00,45.24,45.24,45.21,45.21,1400.0,34.3867,34.3867,34.3639,34.3639,1400.0
2012-02-01 12:45:00,45.2,45.2,45.17,45.17,36600.0,34.3563,34.3563,34.3335,34.3335,36600.0
2012-02-01 12:50:00,45.18,45.21,45.18,45.21,400.0,34.3411,34.3639,34.3411,34.3639,400.0
2012-02-01 12:55:00,45.22,45.22,45.2,45.2,2300.0,34.3715,34.3715,34.3563,34.3563,2300.0
2012-02-01 13:00:00,45.19,45.19,45.19,45.19,5000.0,34.3487,34.3487,34.3487,34.3487,5000.0
2012-02-01 13:05:00,45.2,45.26,45.2,45.26,5800.0,34.3563,34.4019,34.3563,34.4019,5800.0
2012-02-01 13:10:00,45.25,45.27,45.25,45.26,600.0,34.3943,34.4095,34.3943,34.4019,600.0
2012-02-01 13:15:00,45.26,45.26,45.25,45.25,900.0,34.4019,34.4019,34.3943,34.3943,900.0
2012-02-01 13:20:00,45.25,45.29,45.25,45.29,5300.0,34.3943,34.4247,34.3943,34.4247,5300.0
2012-02-01 13:25:00,45.29,45.29,45.23,45.25,3700.0,34.4247,34.4247,34.3791,34.3943,3700.0
2012-02-01 13:30:00,45.23,45.23,45.23,45.23,200.0,34.3791,34.3791,34.3791,34.3791,200.0
2012-02-01 13:35:00,45.26,45.27,45.25,45.25,12600.0,34.4019,34.4095,34.3943,34.3943,12600.0
2012-02-01 13:40:00,45.28,45.29,45.23,45.23,1800.0,34.4171,34.4247,34.3791,34.3791,1800.0
2012-02-01 13:45:00,45.21,45.21,45.2,45.2,800.0,34.3639,34.3639,34.3563,34.3563,800.0
2012-02-01 13:50:00,45.2,45.2,45.2,45.2,500.0,34.3563,34.3563,34.3563,34.3563,500.0
2012-02-01 13:55:00,45.21,45.22,45.19,45.22,16400.0,34.3639,34.3715,34.3487,34.3715,16400.0
2012-02-01 14:00:00,45.22,45.23,45.22,45.23,17900.0,34.3715,34.3791,34.3715,34.3791,17900.0
2012-02-01 14:05:00,45.21,45.21,45.19,45.19,4500.0,34.3639,34.3639,34.3487,34.3487,4500.0
2012-02-01 14:10:00,45.19,45.19,45.19,45.19,0.0,34.3487,34.3487,34.3487,34.3487,0.0
2012-02-01 14:15:00,45.22,45.22,45.21,45.22,2100.0,34.3715,34.3715,34.3639,34.3715,2100.0
2012-02-01 14:20:00,45.23,45.23,45.22,45.22,600.0,34.3791,34.3791,34.3715,34.3715,600.0
2012-02-01 14:25:00,45.22,45.24,45.18,45.24,4200.0,34.3715,34.3867,34.3411,34.3867,4200.0
2012-02-01 14:30:00,45.24,45.24,45.19,45.19,2300.0,34.3867,34.3867,34.3487,34.3487,2300.0
2012-02-01 14:35:00,45.19,45.2,45.19,45.2,800.0,34.3487,34.3563,34.3487,34.3563,800.0
2012-02-01 14:40:00,45.22,45.22,45.18,45.18,3200.0,34.3715,34.3715,34.3411,34.3411,3200.0
2012-02-01 14:45:00,45.19,45.19,45.16,45.16,1400.0,34.3487,34.3487,34.3259,34.3259,1400.0
2012-02-01 14:50:00,45.17,45.19,45.15,45.19,15400.0,34.3335,34.3487,34.3183,34.3487,15400.0
2012-02-01 14:55:00,45.19,45.19,45.17,45.17,7000.0,34.3487,34.3487,34.3335,34.3335,7000.0
2012-02-01 15:00:00,45.18,45.23,45.18,45.21,11300.0,34.3411,34.3791,34.3411,34.3639,11300.0
2012-02-01 15:05:00,45.19,45.24,45.18,45.22,7600.0,34.3487,34.3867,34.3411,34.3715,7600.0
2012-02-01 15:10:00,45.21,45.25,45.21,45.22,23000.0,34.3639,34.3943,34.3639,34.3715,23000.0
2012-02-01 15:15:00,45.22,45.22,45.19,45.21,1300.0,34.3715,34.3715,34.3487,34.3639,1300.0
2012-02-01 15:20:00,45.19,45.21,45.15,45.16,5400.0,34.3487,34.3639,34.3183,34.3259,5400.0
2012-02-01 15:25:00,45.16,45.19,45.16,45.17,3800.0,34.3259,34.3487,34.3259,34.3335,3800.0
2012-02-01 15:30:00,45.18,45.18,45.15,45.15,3800.0,34.3411,34.3411,34.3183,34.3183,3800.0
2012-02-01 15:35:00,45.15,45.16,45.12,45.14,22600.0,34.3183,34.3259,34.2955,34.3107,22600.0
2012-02-01 15:40:00,45.14,45.17,45.12,45.12,5400.0,34.3107,34.3335,34.2955,34.2955,5400.0
2012-02-01 15:45:00,45.15,45.15,45.11,45.12,23100.0,34.3183,34.3183,34.2879,34.2955,23100.0
2012-02-01 15:50:00,45.12,45.15,45.1,45.13,244900.0,34.2955,34.3183,34.2803,34.3031,244900.0
2012-02-01 15:55:00,45.09,45.1,45.02,45.05,10900.0,34.2727,34.2803,34.2195,34.2423,10900.0
2012-02-02 09:30:00,45.16,45.2,45.16,45.19,6700.0,34.3259,34.3563,34.3259,34.3487,6700.0
2012-02-02 09:35:00,45.18,45.19,45.18,45.19,300.0,34.3411,34.3487,34.3411,34.3487,300.0
2012-02-02 09:40:00,45.16,45.17,45.11,45.11,3000.0,34.3259,34.3335,34.2879,34.2879,3000.0
2012-02-02 09:45:00,45.14,45.15,45.14,45.15,1400.0,34.3107,34.3183,34.3107,34.3183,1400.0
2012-02-02 09:50:00,45.11,45.11,45.11,45.11,100.0,34.2879,34.2879,34.2879,34.2879,100.0
2012-02-02 09:55:00,45.15,45.15,45.15,45.15,4700.0,34.3183,34.3183,34.3183,34.3183,4700.0
2012-02-02 10:00:00,45.18,45.19,45.17,45.19,5800.0,34.3411,34.3487,34.3335,34.3487,5800.0
2012-02-02 10:05:00,45.19,45.23,45.17,45.23,9000.0,34.3487,34.3791,34.3335,34.3791,9000.0
2012-02-02 10:10:00,45.24,45.24,45.21,45.21,700.0,34.3867,34.3867,34.3639,34.3639,700.0
2012-02-02 10:15:00,45.25,45.25,45.23,45.24,600.0,34.3943,34.3943,34.3791,34.3867,600.0
2012-02-02 10:20:00,45.23,45.23,45.2,45.21,1000.0,34.3791,34.3791,34.3563,34.3639,1000.0
2012-02-02 10:25:00,45.2,45.2,45.19,45.19,1700.0,34.3563,34.3563,34.3487,34.3487,1700.0
2012-02-02 10:30:00,45.2,45.26,45.2,45.26,54000.0,34.3563,34.4019,34.3563,34.4019,54000.0
2012-02-02 10:35:00,45.26,45.28,45.24,45.26,4700.0,34.4019,34.4171,34.3867,34.4019,4700.0
2012-02-02 10:40:00,45.27,45.34,45.26,45.32,221400.0,34.4095,34.4627,34.4019,34.4475,221400.0
2012-02-02 10:45:00,45.31,45.34,45.3,45.33,16600.0,34.4399,34.4627,34.4323,34.4551,16600.0
2012-02-02 10:50:00,45.35,45.36,45.35,45.36,7800.0,34.4703,34.4779,34.4703,34.4779,7800.0
2012-02-02 10:55:00,45.36,45.39,45.36,45.37,19400.0,34.4779,34.5007,34.4779,34.4855,19400.0
2012-02-02 11:00:00,45.37,45.37,45.37,45.37,0.0,34.4855,34.4855,34.4855,34.4855,0.0
2012-02-02 11:05:00,45.36,45.37,45.36,45.37,1300.0,34.4779,34.4855,34.4779,34.4855,1300.0
2012-02-02 11:10:00,45.35,45.35,45.32,45.32,1000.0,34.4703,34.4703,34.4475,34.4475,1000.0
2012-02-02 11:15:00,45.31,45.31,45.29,45.3,1400.0,34.4399,34.4399,34.4247,34.4323,1400.0
2012-02-02 11:20:00,45.29,45.31,45.29,45.31,19900.0,34.4247,34.4399,34.4247,34.4399,19900.0
2012-02-02 11:25:00,45.32,45.32,45.31,45.31,3700.0,34.4475,34.4475,34.4399,34.4399,3700.0
2012-02-02 11:30:00,45.3,45.3,45.27,45.27,2800.0,34.4323,34.4323,34.4095,34.4095,2800.0
2012-02-02 11:35:00,45.27,45.27,45.19,45.2,14000.0,34.4095,34.4095,34.3487,34.3563,14000.0
2012-02-02 11:40:00,45.2,45.2,45.2,45.2,3200.0,34.3563,34.3563,34.3563,34.3563,3200.0
2012-02-02 11:45:00,45.2,45.2,45.2,45.2,0.0,34.3563,34.3563,34.3563,34.3563,0.0
2012-02-02 11:50:00,45.21,45.21,45.21,45.21,1200.0,34.3639,34.3639,34.3639,34.3639,1200.0
2012-02-02 11:55:00,45.23,45.23,45.23,45.23,100.0,34.3791,34.3791,34.3791,34.3791,100.0
2012-02-02 12:00:00,45.25,45.25,45.24,45.24,4200.0,34.3943,34.3943,34.3867,34.3867,4200.0
2012-02-02 12:05:00,45.24,45.24,45.24,45.24,0.0,34.3867,34.3867,34.3867,34.3867,0.0
2012-02-02 12:10:00,45.2,45.22,45.18,45.18,7500.0,34.3563,34.3715,34.3411,34.3411,7500.0
2012-02-02 12:15:00,45.18,45.18,45.13,45.13,1000.0,34.3411,34.3411,34.3031,34.3031,1000.0
2012-02-02 12:20:00,45.14,45.17,45.13,45.14,2500.0,34.3107,34.3335,34.3031,34.3107,2500.0
2012-02-02 12:25:00,45.14,45.19,45.14,45.17,26000.0,34.3107,34.3487,34.3107,34.3335,26000.0
2012-02-02 12:30:00,45.17,45.17,45.12,45.12,4500.0,34.3335,34.3335,34.2955,34.2955,4500.0
2012-02-02 12:35:00,45.15,45.15,45.07,45.07,9200.0,34.3183,34.3183,34.2575,34.2575,9200.0
2012-02-02 12:40:00,45.06,45.06,45.05,45.05,2600.0,34.2499,34.2499,34.2423,34.2423,2600.0
2012-02-02 12:45:00,45.09,45.13,45.09,45.13,12100.0,34.2727,34.3031,34.2727,34.3031,12100.0
2012-02-02 12:50:00,45.1,45.11,45.1,45.11,400.0,34.2803,34.2879,34.2803,34.2879,400.0
2012-02-02 12:55:00,45.12,45.13,45.12,45.13,15400.0,34.2955,34.3031,34.2955,34.3031,15400.0
2012-02-02 13:00:00,45.14,45.14,45.13,45.13,2600.0,34.3107,34.3107,34.3031,34.3031,2600.0
2012-02-02 13:05:00,45.11,45.14,45.11,45.13,4900.0,34.2879,34.3107,34.2879,34.3031,4900.0
2012-02-02 13:10:00,45.13,45.16,45.13,45.14,10500.0,34.3031,34.3259,34.3031,34.3107,10500.0
2012-02-02 13:15:00,45.14,45.15,45.13,45.14,4100.0,34.3107,34.3183,34.3031,34.3107,4100.0
2012-02-02 13:20:00,45.14,45.17,45.11,45.12,7400.0,34.3107,34.3335,34.2879,34.2955,7400.0
2012-02-02 13:25:00,45.12,45.14,45.1,45.11,4000.0,34.2955,34.3107,34.2803,34.2879,4000.0
2012-02-02 13:30:00,45.1,45.13,45.1,45.12,2900.0,34.2803,34.3031,34.2803,34.2955,2900.0
2012-02-02 13:35:00,45.12,45.16,45.12,45.16,1300.0,34.2955,34.3259,34.2955,34.3259,1300.0
2012-02-02 13:40:00,45.13,45.16,45.13,45.13,5200.0,34.3031,34.3259,34.3031,34.3031,5200.0
2012-02-02 13:45:00,45.16,45.22,45.16,45.22,19300.0,34.3259,34.3715,34.3259,34.3715,19300.0
2012-02-02 13:50:00,45.22,45.22,45.19,45.19,5000.0,34.3715,34.3715,34.3487,34.3487,5000.0
2012-02-02 13:55:00,45.19,45.23,45.18,45.18,19900.0,34.3487,34.3791,34.3411,34.3411,19900.0
2012-02-02 14:00:00,45.23,45.23,45.18,45.22,30700.0,34.3791,34.3791,34.3411,34.3715,30700.0
2012-02-02 14:05:00,45.23,45.23,45.23,45.23,1600.0,34.3791,34.3791,34.3791,34.3791,1600.0
2012-02-02 14:10:00,45.23,45.23,45.23,45.23,0.0,34.3791,34.3791,34.3791,34.3791,0.0
2012-02-02 14:15:00,45.23,45.24,45.18,45.2,19500.0,34.3791,34.3867,34.3411,34.3563,19500.0
2012-02-02 14:20:00,45.2,45.21,45.2,45.21,4000.0,34.3563,34.3639,34.3563,34.3639,4000.0
2012-02-02 14:25:00,45.23,45.23,45.2,45.22,3500.0,34.3791,34.3791,34.3563,34.3715,3500.0
2012-02-02 14:30:00,45.21,45.23,45.21,45.23,2600.0,34.3639,34.3791,34.3639,34.3791,2600.0
2012-02-02 14:35:00,45.23,45.23,45.23,45.23,1900.0,34.3791,34.3791,34.3791,34.3791,1900.0
2012-02-02 14:40:00,45.21,45.23,45.19,45.22,12300.0,34.3639,34.3791,34.3487,34.3715,12300.0
2012-02-02 14:45:00,45.21,45.26,45.2,45.21,23400.0,34.3639,34.4019,34.3563,34.3639,23400.0
2012-02-02 14:50:00,45.17,45.23,45.15,45.18,153400.0,34.3335,34.3791,34.3183,34.3411,153400.0
2012-02-02 14:55:00,45.17,45.21,45.17,45.2,5600.0,34.3335,34.3639,34.3335,34.3563,5600.0
2012-02-02 15:00:00,45.2,45.22,45.18,45.19,8100.0,34.3563,34.3715,34.3411,34.3487,8100.0
2012-02-02 15:05:00,45.2,45.22,45.2,45.2,1700.0,34.3563,34.3715,34.3563,34.3563,1700.0
2012-02-02 15:10:00,45.19,45.25,45.19,45.21,28200.0,34.3487,34.3943,34.3487,34.3639,28200.0
2012-02-02 15:15:00,45.21,45.22,45.19,45.22,2000.0,34.3639,34.3715,34.3487,34.3715,2000.0
2012-02-02 15:20:00,45.2,45.21,45.18,45.21,2800.0,34.3563,34.3639,34.3411,34.3639,2800.0
2012-02-02 15:25:00,45.21,45.25,45.2,45.21,16200.0,34.3639,34.3943,34.3563,34.3639,16200.0
2012-02-02 15:30:00,45.21,45.23,45.21,45.23,800.0,34.3639,34.3791,34.3639,34.3791,800.0
2012-02-02 15:35:00,45.24,45.28,45.24,45.24,59500.0,34.3867,34.4171,34.3867,34.3867,59500.0
2012-02-02 15:40:00,45.25,45.26,45.25,45.25,5300.0,34.3943,34.4019,34.3943,34.3943,5300.0
2012-02-02 15:45:00,45.25,45.25,45.25,45.25,0.0,34.3943,34.3943,34.3943,34.3943,0.0
2012-02-02 15:50:00,45.25,45.25,45.2,45.22,6300.0,34.3943,34.3943,34.3563,34.3715,6300.0
2012-02-02 15:55:00,45.24,45.25,45.2,45.25,10400.0,34.3867,34.3943,34.3563,34.3943,10400.0
2012-02-03 09:30:00,45.65,45.65,45.56,45.61,34000.0,34.6983,34.6983,34.6299,34.6679,34000.0
2012-02-03 09:35:00,45.61,45.61,45.57,45.6,8200.0,34.6679,34.6679,34.6375,34.6603,8200.0
2012-02-03 09:40:00,45.6,45.62,45.52,45.57,8800.0,34.6603,34.6755,34.5995,34.6375,8800.0
2012-02-03 09:45:00,45.57,45.59,45.53,45.57,3800.0,34.6375,34.6527,34.6071,34.6375,3800.0
2012-02-03 09:50:00,45.57,45.61,45.57,45.59,1000.0,34.6375,34.6679,34.6375,34.6527,1000.0
2012-02-03 09:55:00,45.61,45.64,45.61,45.64,400.0,34.6679,34.6907,34.6679,34.6907,400.0
2012-02-03 10:00:00,45.65,45.69,45.62,45.65,2500.0,34.6983,34.7287,34.6755,34.6983,2500.0
2012-02-03 10:05:00,45.65,45.67,45.63,45.67,10900.0,34.6983,34.7135,34.6831,34.7135,10900.0
2012-02-03 10:10:00,45.69,45.69,45.68,45.68,1600.0,34.7287,34.7287,34.7211,34.7211,1600.0
2012-02-03 10:15:00,45.74,45.74,45.73,45.74,6900.0,34.7668,34.7668,34.7592,34.7668,6900.0
2012-02-03 10:20:00,45.73,45.73,45.71,45.72,16000.0,34.7592,34.7592,34.7439,34.7515,16000.0
2012-02-03 10:25:00,45.72,45.72,45.68,45.68,4500.0,34.7515,34.7515,34.7211,34.7211,4500.0
2012-02-03 10:30:00,45.69,45.69,45.69,45.69,1600.0,34.7287,34.7287,34.7287,34.7287,1600.0
2012-02-03 10:35:00,45.69,45.72,45.69,45.7,13800.0,34.7287,34.7515,34.7287,34.7363,13800.0
2012-02-03 10:40:00,45.72,45.75,45.7,45.7,14800.0,34.7515,34.7744,34.7363,34.7363,14800.0
2012-02-03 10:45:00,45.7,45.7,45.7,45.7,15800.0,34.7363,34.7363,34.7363,34.7363,15800.0
2012-02-03 10:50:00,45.72,45.72,45.69,45.69,15600.0,34.7515,34.7515,34.7287,34.7287,15600.0
2012-02-03 10:55:00,45.69,45.71,45.69,45.71,24300.0,34.7287,34.7439,34.7287,34.7439,24300.0
2012-02-03 11:00:00,45.7,45.7,45.69,45.69,200.0,34.7363,34.7363,34.7287,34.7287,200.0
2012-02-03 11:05:00,45.69,45.69,45.69,45.69,0.0,34.7287,34.7287,34.7287,34.7287,0.0
2012-02-03 11:10:00,45.68,45.68,45.65,45.66,14200.0,34.7211,34.7211,34.6983,34.7059,14200.0
2012-02-03 11:15:00,45.66,45.66,45.64,45.66,59100.0,34.7059,34.7059,34.6907,34.7059,59100.0
2012-02-03 11:20:00,45.69,45.71,45.68,45.7,17600.0,34.7287,34.7439,34.7211,34.7363,17600.0
2012-02-03 11:25:00,45.7,45.73,45.68,45.73,55000.0,34.7363,34.7592,34.7211,34.7592,55000.0
2012-02-03 11:30:00,45.72,45.76,45.71,45.73,30300.0,34.7515,34.782,34.7439,34.7592,30300.0
2012-02-03 11:35:00,45.75,45.76,45.72,45.75,33700.0,34.7744,34.782,34.7515,34.7744,33700.0
2012-02-03 11:40:00,45.75,45.75,45.7,45.72,2600.0,34.7744,34.7744,34.7363,34.7515,2600.0
2012-02-03 11:45:00,45.71,45.71,45.71,45.71,200.0,34.7439,34.7439,34.7439,34.7439,200.0
2012-02-03 11:50:00,45.74,45.75,45.72,45.72,3000.0,34.7668,34.7744,34.7515,34.7515,3000.0
2012-02-03 11:55:00,45.74,45.74,45.71,45.71,300.0,34.7668,34.7668,34.7439,34.7439,300.0
2012-02-03 12:00:00,45.7,45.7,45.68,45.69,17300.0,34.7363,34.7363,34.7211,34.7287,17300.0
2012-02-03 12:05:00,45.73,45.73,45.7,45.7,4600.0,34.7592,34.7592,34.7363,34.7363,4600.0
2012-02-03 12:10:00,45.7,45.73,45.7,45.71,3400.0,34.7363,34.7592,34.7363,34.7439,3400.0
2012-02-03 12:15:00,45.71,45.73,45.71,45.71,600.0,34.7439,34.7592,34.7439,34.7439,600.0
2012-02-03 12:20:00,45.72,45.74,45.72,45.72,1500.0,34.7515,34.7668,34.7515,34.7515,1500.0
2012-02-03 12:25:00,45.75,45.75,45.73,45.73,1400.0,34.7744,34.7744,34.7592,34.7592,1400.0
2012-02-03 12:30:00,45.74,45.74,45.74,45.74,500.0,34.7668,34.7668,34.7668,34.7668,500.0
2012-02-03 12:35:00,45.76,45.76,45.73,45.75,2700.0,34.782,34.782,34.7592,34.7744,2700.0
2012-02-03 12:40:00,45.75,45.81,45.75,45.81,71500.0,34.7744,34.82,34.7744,34.82,71500.0
2012-02-03 12:45:00,45.83,45.83,45.83,45.83,100.0,34.8352,34.8352,34.8352,34.8352,100.0
2012-02-03 12:50:00,45.8,45.8,45.79,45.79,2200.0,34.8124,34.8124,34.8048,34.8048,2200.0
2012-02-03 12:55:00,45.79,45.79,45.79,45.79,0.0,34.8048,34.8048,34.8048,34.8048,0.0
2012-02-03 13:00:00,45.81,45.81,45.81,45.81,500.0,34.82,34.82,34.82,34.82,500.0
2012-02-03 13:05:00,45.8,45.8,45.75,45.77,7200.0,34.8124,34.8124,34.7744,34.7896,7200.0
2012-02-03 13:10:00,45.77,45.81,45.76,45.8,35800.0,34.7896,34.82,34.782,34.8124,35800.0
2012-02-03 13:15:00,45.79,45.81,45.79,45.81,1300.0,34.8048,34.82,34.8048,34.82,1300.0
2012-02-03 13:20:00,45.81,45.81,45.81,45.81,0.0,34.82,34.82,34.82,34.82,0.0
2012-02-03 13:25:00,45.8,45.8,45.8,45.8,800.0,34.8124,34.8124,34.8124,34.8124,800.0
2012-02-03 13:30:00,45.8,45.8,45.8,45.8,1400.0,34.8124,34.8124,34.8124,34.8124,1400.0
2012-02-03 13:35:00,45.79,45.8,45.79,45.79,1900.0,34.8048,34.8124,34.8048,34.8048,1900.0
2012-02-03 13:40:00,45.79,45.79,45.77,45.78,8000.0,34.8048,34.8048,34.7896,34.7972,8000.0
2012-02-03 13:45:00,45.78,45.78,45.78,45.78,100.0,34.7972,34.7972,34.7972,34.7972,100.0
2012-02-03 13:50:00,45.78,45.78,45.78,45.78,0.0,34.7972,34.7972,34.7972,34.7972,0.0
2012-02-03 13:55:00,45.78,45.78,45.78,45.78,200.0,34.7972,34.7972,34.7972,34.7972,200.0
2012-02-03 14:00:00,45.76,45.81,45.76,45.81,800.0,34.782,34.82,34.782,34.82,800.0
2012-02-03 14:05:00,45.82,45.82,45.8,45.8,2100.0,34.8276,34.8276,34.8124,34.8124,2100.0
2012-02-03 14:10:00,45.81,45.81,45.81,45.81,600.0,34.82,34.82,34.82,34.82,600.0
2012-02-03 14:15:00,45.83,45.84,45.83,45.84,1200.0,34.8352,34.8428,34.8352,34.8428,1200.0
2012-02-03 14:20:00,45.85,45.85,45.85,45.85,100.0,34.8504,34.8504,34.8504,34.8504,100.0
2012-02-03 14:25:00,45.85,45.85,45.83,45.83,3200.0,34.8504,34.8504,34.8352,34.8352,3200.0
2012-02-03 14:30:00,45.84,45.85,45.83,45.84,4900.0,34.8428,34.8504,34.8352,34.8428,4900.0
2012-02-03 14:35:00,45.85,45.85,45.84,45.84,1500.0,34.8504,34.8504,34.8428,34.8428,1500.0
2012-02-03 14:40:00,45.83,45.84,45.82,45.84,1500.0,34.8352,34.8428,34.8276,34.8428,1500.0
2012-02-03 14:45:00,45.84,45.84,45.83,45.83,200.0,34.8428,34.8428,34.8352,34.8352,200.0
2012-02-03 14:50:00,45.85,45.85,45.82,45.82,7700.0,34.8504,34.8504,34.8276,34.8276,7700.0
2012-02-03 14:55:00,45.85,45.85,45.79,45.82,122200.0,34.8504,34.8504,34.8048,34.8276,122200.0
2012-02-03 15:00:00,45.84,45.84,45.84,45.84,100.0,34.8428,34.8428,34.8428,34.8428,100.0
2012-02-03 15:05:00,45.81,45.83,45.8,45.8,2500.0,34.82,34.8352,34.8124,34.8124,2500.0
2012-02-03 15:10:00,45.8,45.8,45.79,45.79,400.0,34.8124,34.8124,34.8048,34.8048,400.0
2012-02-03 15:15:00,45.79,45.79,45.78,45.79,600.0,34.8048,34.8048,34.7972,34.8048,600.0
2012-02-03 15:20:00,45.78,45.81,45.78,45.79,10400.0,34.7972,34.82,34.7972,34.8048,10400.0
2012-02-03 15:25:00,45.79,45.82,45.79,45.79,14800.0,34.8048,34.8276,34.8048,34.8048,14800.0
2012-02-03 15:30:00,45.82,45.83,45.82,45.82,8200.0,34.8276,34.8352,34.8276,34.8276,8200.0
2012-02-03 15:35:00,45.82,45.82,45.8,45.8,6600.0,34.8276,34.8276,34.8124,34.8124,6600.0
2012-02-03 15:40:00,45.8,45.8,45.79,45.8,800.0,34.8124,34.8124,34.8048,34.8124,800.0
2012-02-03 15:45:00,45.8,45.81,45.8,45.81,500.0,34.8124,34.82,34.8124,34.82,500.0
2012-02-03 15:50:00,45.83,45.84,45.82,45.84,2700.0,34.8352,34.8428,34.8276,34.8428,2700.0
2012-02-03 15:55:00,45.85,45.88,45.85,45.86,4000.0,34.8504,34.8732,34.8504,34.858,4000.0
2012-02-06 09:30:00,45.56,45.56,45.46,45.46,21300.0,34.6299,34.6299,34.5539,34.5539,21300.0
2012-02-06 09:35:00,45.5,45.5,45.5,45.5,100.0,34.5843,34.5843,34.5843,34.5843,100.0
2012-02-06 09:40:00,45.5,45.5,45.49,45.49,5000.0,34.5843,34.5843,34.5767,34.5767,5000.0
2012-02-06 09:45:00,45.55,45.56,45.55,45.56,12200.0,34.6223,34.6299,34.6223,34.6299,12200.0
2012-02-06 09:50:00,45.59,45.6,45.59,45.6,5800.0,34.6527,34.6603,34.6527,34.6603,5800.0
2012-02-06 09:55:00,45.56,45.56,45.56,45.56,5000.0,34.6299,34.6299,34.6299,34.6299,5000.0
2012-02-06 10:00:00,45.56,45.56,45.56,45.56,0.0,34.6299,34.6299,34.6299,34.6299,0.0
2012-02-06 10:05:00,45.58,45.64,45.58,45.64,13300.0,34.6451,34.6907,34.6451,34.6907,13300.0
2012-02-06 10:10:00,45.59,45.6,45.59,45.6,200.0,34.6527,34.6603,34.6527,34.6603,200.0
2012-02-06 10:15:00,45.61,45.63,45.56,45.57,2100.0,34.6679,34.6831,34.6299,34.6375,2100.0
2012-02-06 10:20:00,45.57,45.58,45.55,45.58,4300.0,34.6375,34.6451,34.6223,34.6451,4300.0
2012-02-06 10:25:00,45.58,45.59,45.58,45.58,5000.0,34.6451,34.6527,34.6451,34.6451,5000.0
2012-02-06 10:30:00,45.58,45.58,45.56,45.58,13200.0,34.6451,34.6451,34.6299,34.6451,13200.0
2012-02-06 10:35:00,45.58,45.6,45.57,45.58,24300.0,34.6451,34.6603,34.6375,34.6451,24300.0
2012-02-06 10:40:00,45.58,45.58,45.54,45.54,28600.0,34.6451,34.6451,34.6147,34.6147,28600.0
2012-02-06 10:45:00,45.55,45.56,45.54,45.56,1700.0,34.6223,34.6299,34.6147,34.6299,1700.0
2012-02-06 10:50:00,45.55,45.58,45.52,45.56,4300.0,34.6223,34.6451,34.5995,34.6299,4300.0
2012-02-06 10:55:00,45.56,45.61,45.56,45.61,3500.0,34.6299,34.6679,34.6299,34.6679,3500.0
2012-02-06 11:00:00,45.61,45.63,45.59,45.62,4000.0,34.6679,34.6831,34.6527,34.6755,4000.0
2012-02-06 11:05:00,45.61,45.67,45.61,45.64,4500.0,34.6679,34.7135,34.6679,34.6907,4500.0
2012-02-06 11:10:00,45.66,45.71,45.66,45.66,4100.0,34.7059,34.7439,34.7059,34.7059,4100.0
2012-02-06 11:15:00,45.66,45.69,45.66,45.69,2200.0,34.7059,34.7287,34.7059,34.7287,2200.0
2012-02-06 11:20:00,45.65,45.66,45.64,45.66,5800.0,34.6983,34.7059,34.6907,34.7059,5800.0
2012-02-06 11:25:00,45.65,45.67,45.64,45.65,6500.0,34.6983,34.7135,34.6907,34.6983,6500.0
2012-02-06 11:30:00,45.65,45.67,45.65,45.66,4700.0,34.6983,34.7135,34.6983,34.7059,4700.0
2012-02-06 11:35:00,45.64,45.66,45.63,45.63,6800.0,34.6907,34.7059,34.6831,34.6831,6800.0
2012-02-06 11:40:00,45.64,45.65,45.62,45.63,14100.0,34.6907,34.6983,34.6755,34.6831,14100.0
2012-02-06 11:45:00,45.63,45.65,45.63,45.63,7100.0,34.6831,34.6983,34.6831,34.6831,7100.0
2012-02-06 11:50:00,45.62,45.65,45.6,45.6,66400.0,34.6755,34.6983,34.6603,34.6603,66400.0
2012-02-06 11:55:00,45.6,45.66,45.6,45.65,15300.0,34.6603,34.7059,34.6603,34.6983,15300.0
2012-02-06 12:00:00,45.66,45.68,45.63,45.63,7200.0,34.7059,34.7211,34.6831,34.6831,7200.0
2012-02-06 12:05:00,45.63,45.63,45.61,45.62,3400.0,34.6831,34.6831,34.6679,34.6755,3400.0
2012-02-06 12:10:00,45.61,45.65,45.61,45.64,3800.0,34.6679,34.6983,34.6679,34.6907,3800.0
2012-02-06 12:15:00,45.66,45.66,45.65,45.65,1100.0,34.7059,34.7059,34.6983,34.6983,1100.0
2012-02-06 12:20:00,45.66,45.66,45.61,45.61,43200.0,34.7059,34.7059,34.6679,34.6679,43200.0
2012-02-06 12:25:00,45.62,45.63,45.61,45.61,400.0,34.6755,34.6831,34.6679,34.6679,400.0
2012-02-06 12:30:00,45.64,45.64,45.64,45.64,1200.0,34.6907,34.6907,34.6907,34.6907,1200.0
2012-02-06 12:35:00,45.67,45.67,45.65,45.65,500.0,34.7135,34.7135,34.6983,34.6983,500.0
2012-02-06 12:40:00,45.65,45.65,45.65,45.65,11600.0,34.6983,34.6983,34.6983,34.6983,11600.0
2012-02-06 12:45:00,45.65,45.66,45.64,45.64,15400.0,34.6983,34.7059,34.6907,34.6907,15400.0
2012-02-06 12:50:00,45.64,45.65,45.64,45.64,19900.0,34.6907,34.6983,34.6907,34.6907,19900.0
2012-02-06 12:55:00,45.67,45.67,45.64,45.64,67200.0,34.7135,34.7135,34.6907,34.6907,67200.0
2012-02-06 13:00:00,45.64,45.67,45.64,45.67,16500.0,34.6907,34.7135,34.6907,34.7135,16500.0
2012-02-06 13:05:00,45.65,45.66,45.64,45.64,1000.0,34.6983,34.7059,34.6907,34.6907,1000.0
2012-02-06 13:10:00,45.64,45.64,45.63,45.63,1200.0,34.6907,34.6907,34.6831,34.6831,1200.0
2012-02-06 13:15:00,45.63,45.63,45.63,45.63,2400.0,34.6831,34.6831,34.6831,34.6831,2400.0
2012-02-06 13:20:00,45.63,45.63,45.62,45.63,4700.0,34.6831,34.6831,34.6755,34.6831,4700.0
2012-02-06 13:25:00,45.63,45.63,45.62,45.62,500.0,34.6831,34.6831,34.6755,34.6755,500.0
2012-02-06 13:30:00,45.63,45.63,45.63,45.63,200.0,34.6831,34.6831,34.6831,34.6831,200.0
2012-02-06 13:35:00,45.61,45.61,45.61,45.61,2100.0,34.6679,34.6679,34.6679,34.6679,2100.0
2012-02-06 13:40:00,45.59,45.6,45.59,45.59,2100.0,34.6527,34.6603,34.6527,34.6527,2100.0
2012-02-06 13:45:00,45.58,45.58,45.58,45.58,5600.0,34.6451,34.6451,34.6451,34.6451,5600.0
2012-02-06 13:50:00,45.59,45.59,45.57,45.57,1900.0,34.6527,34.6527,34.6375,34.6375,1900.0
2012-02-06 13:55:00,45.57,45.57,45.57,45.57,0.0,34.6375,34.6375,34.6375,34.6375,0.0
2012-02-06 14:00:00,45.57,45.57,45.57,45.57,0.0,34.6375,34.6375,34.6375,34.6375,0.0
2012-02-06 14:05:00,45.59,45.59,45.59,45.59,2100.0,34.6527,34.6527,34.6527,34.6527,2100.0
2012-02-06 14:10:00,45.6,45.6,45.6,45.6,100.0,34.6603,34.6603,34.6603,34.6603,100.0
2012-02-06 14:15:00,45.61,45.61,45.6,45.6,1500.0,34.6679,34.6679,34.6603,34.6603,1500.0
2012-02-06 14:20:00,45.59,45.61,45.59,45.61,800.0,34.6527,34.6679,34.6527,34.6679,800.0
2012-02-06 14:25:00,45.59,45.59,45.59,45.59,4300.0,34.6527,34.6527,34.6527,34.6527,4300.0
2012-02-06 14:30:00,45.59,45.59,45.59,45.59,3900.0,34.6527,34.6527,34.6527,34.6527,3900.0
2012-02-06 14:35:00,45.62,45.65,45.62,45.63,10900.0,34.6755,34.6983,34.6755,34.6831,10900.0
2012-02-06 14:40:00,45.63,45.63,45.62,45.62,2900.0,34.6831,34.6831,34.6755,34.6755,2900.0
2012-02-06 14:45:00,45.63,45.63,45.62,45.62,7700.0,34.6831,34.6831,34.6755,34.6755,7700.0
2012-02-06 14:50:00,45.6,45.63,45.6,45.61,4800.0,34.6603,34.6831,34.6603,34.6679,4800.0
2012-02-06 14:55:00,45.63,45.63,45.62,45.62,500.0,34.6831,34.6831,34.6755,34.6755,500.0
2012-02-06 15:00:00,45.63,45.63,45.62,45.62,5500.0,34.6831,34.6831,34.6755,34.6755,5500.0
2012-02-06 15:05:00,45.63,45.64,45.63,45.63,7600.0,34.6831,34.6907,34.6831,34.6831,7600.0
2012-02-06 15:10:00,45.63,45.65,45.62,45.63,3800.0,34.6831,34.6983,34.6755,34.6831,3800.0
2012-02-06 15:15:00,45.63,45.64,45.62,45.64,6400.0,34.6831,34.6907,34.6755,34.6907,6400.0
2012-02-06 15:20:00,45.69,45.69,45.69,45.69,3900.0,34.7287,34.7287,34.7287,34.7287,3900.0
2012-02-06 15:25:00,45.63,45.65,45.63,45.63,1600.0,34.6831,34.6983,34.6831,34.6831,1600.0
2012-02-06 15:30:00,45.63,45.63,45.63,45.63,1400.0,34.6831,34.6831,34.6831,34.6831,1400.0
2012-02-06 15:35:00,45.62,45.64,45.62,45.64,21000.0,34.6755,34.6907,34.6755,34.6907,21000.0
2012-02-06 15:40:00,45.64,45.65,45.63,45.65,4200.0,34.6907,34.6983,34.6831,34.6983,4200.0
2012-02-06 15:45:00,45.66,45.67,45.63,45.64,4800.0,34.7059,34.7135,34.6831,34.6907,4800.0
2012-02-06 15:50:00,45.65,45.66,45.63,45.63,5800.0,34.6983,34.7059,34.6831,34.6831,5800.0
2012-02-06 15:55:00,45.63,45.7,45.63,45.69,6300.0,34.6831,34.7363,34.6831,34.7287,6300.0
2012-02-07 09:30:00,45.51,45.65,45.51,45.63,115600.0,34.5919,34.6983,34.5919,34.6831,115600.0
2012-02-07 09:35:00,45.62,45.62,45.53,45.55,14800.0,34.6755,34.6755,34.6071,34.6223,14800.0
2012-02-07 09:40:00,45.55,45.58,45.55,45.58,2600.0,34.6223,34.6451,34.6223,34.6451,2600.0
2012-02-07 09:45:00,45.59,45.59,45.54,45.54,30600.0,34.6527,34.6527,34.6147,34.6147,30600.0
2012-02-07 09:50:00,45.55,45.55,45.5,45.51,31700.0,34.6223,34.6223,34.5843,34.5919,31700.0
2012-02-07 09:55:00,45.51,45.54,45.5,45.52,17200.0,34.5919,34.6147,34.5843,34.5995,17200.0
2012-02-07 10:00:00,45.56,45.56,45.51,45.51,12300.0,34.6299,34.6299,34.5919,34.5919,12300.0
2012-02-07 10:05:00,45.48,45.51,45.48,45.51,3500.0,34.5691,34.5919,34.5691,34.5919,3500.0
2012-02-07 10:10:00,45.52,45.6,45.52,45.58,25800.0,34.5995,34.6603,34.5995,34.6451,25800.0
2012-02-07 10:15:00,45.59,45.59,45.58,45.58,1100.0,34.6527,34.6527,34.6451,34.6451,1100.0
2012-02-07 10:20:00,45.59,45.6,45.56,45.6,11200.0,34.6527,34.6603,34.6299,34.6603,11200.0
2012-02-07 10:25:00,45.65,45.65,45.6,45.6,1200.0,34.6983,34.6983,34.6603,34.6603,1200.0
2012-02-07 10:30:00,45.6,45.63,45.6,45.61,3300.0,34.6603,34.6831,34.6603,34.6679,3300.0
2012-02-07 10:35:00,45.6,45.61,45.59,45.59,2400.0,34.6603,34.6679,34.6527,34.6527,2400.0
2012-02-07 10:40:00,45.6,45.66,45.6,45.66,6800.0,34.6603,34.7059,34.6603,34.7059,6800.0
2012-02-07 10:45:00,45.66,45.69,45.66,45.69,5200.0,34.7059,34.7287,34.7059,34.7287,5200.0
2012-02-07 10:50:00,45.67,45.75,45.67,45.74,2100.0,34.7135,34.7744,34.7135,34.7668,2100.0
2012-02-07 10:55:00,45.74,45.77,45.74,45.77,6100.0,34.7668,34.7896,34.7668,34.7896,6100.0
2012-02-07 11:00:00,45.82,45.83,45.82,45.82,3900.0,34.8276,34.8352,34.8276,34.8276,3900.0
2012-02-07 11:05:00,45.84,45.87,45.84,45.87,12400.0,34.8428,34.8656,34.8428,34.8656,12400.0
2012-02-07 11:10:00,45.87,45.87,45.85,45.85,2800.0,34.8656,34.8656,34.8504,34.8504,2800.0
2012-02-07 11:15:00,45.86,45.87,45.85,45.85,9000.0,34.858,34.8656,34.8504,34.8504,9000.0
2012-02-07 11:20:00,45.86,45.86,45.83,45.84,7300.0,34.858,34.858,34.8352,34.8428,7300.0
2012-02-07 11:25:00,45.84,45.84,45.84,45.84,0.0,34.8428,34.8428,34.8428,34.8428,0.0
2012-02-07 11:30:00,45.88,45.89,45.85,45.88,17900.0,34.8732,34.8808,34.8504,34.8732,17900.0
2012-02-07 11:35:00,45.87,45.88,45.86,45.86,3100.0,34.8656,34.8732,34.858,34.858,3100.0
2012-02-07 11:40:00,45.87,45.87,45.85,45.85,600.0,34.8656,34.8656,34.8504,34.8504,600.0
2012-02-07 11:45:00,45.85,45.85,45.84,45.84,800.0,34.8504,34.8504,34.8428,34.8428,800.0
2012-02-07 11:50:00,45.84,45.84,45.8,45.82,8700.0,34.8428,34.8428,34.8124,34.8276,8700.0
2012-02-07 11:55:00,45.82,45.83,45.81,45.82,2700.0,34.8276,34.8352,34.82,34.8276,2700.0
2012-02-07 12:00:00,45.82,45.83,45.82,45.83,1100.0,34.8276,34.8352,34.8276,34.8352,1100.0
2012-02-07 12:05:00,45.84,45.84,45.83,45.83,900.0,34.8428,34.8428,34.8352,34.8352,900.0
2012-02-07 12:10:00,45.82,45.83,45.8,45.82,14500.0,34.8276,34.8352,34.8124,34.8276,14500.0
2012-02-07 12:15:00,45.82,45.83,45.82,45.82,2400.0,34.8276,34.8352,34.8276,34.8276,2400.0
2012-02-07 12:20:00,45.82,45.84,45.82,45.83,7400.0,34.8276,34.8428,34.8276,34.8352,7400.0
2012-02-07 12:25:00,45.84,45.85,45.84,45.84,1100.0,34.8428,34.8504,34.8428,34.8428,1100.0
2012-02-07 12:30:00,45.85,45.85,45.84,45.85,2500.0,34.8504,34.8504,34.8428,34.8504,2500.0
2012-02-07 12:35:00,45.85,45.85,45.85,45.85,0.0,34.8504,34.8504,34.8504,34.8504,0.0
2012-02-07 12:40:00,45.85,45.85,45.85,45.85,0.0,34.8504,34.8504,34.8504,34.8504,0.0
2012-02-07 12:45:00,45.85,45.85,45.84,45.85,8100.0,34.8504,34.8504,34.8428,34.8504,8100.0
2012-02-07 12:50:00,45.83,45.83,45.8,45.81,34700.0,34.8352,34.8352,34.8124,34.82,34700.0
2012-02-07 12:55:00,45.81,45.83,45.81,45.83,29500.0,34.82,34.8352,34.82,34.8352,29500.0
2012-02-07 13:00:00,45.84,45.9,45.84,45.9,54400.0,34.8428,34.8884,34.8428,34.8884,54400.0
2012-02-07 13:05:00,45.89,45.9,45.89,45.9,3200.0,34.8808,34.8884,34.8808,34.8884,3200.0
2012-02-07 13:10:00,45.9,45.9,45.9,45.9,600.0,34.8884,34.8884,34.8884,34.8884,600.0
2012-02-07 13:15:00,45.88,45.88,45.81,45.82,2200.0,34.8732,34.8732,34.82,34.8276,2200.0
2012-02-07 13:20:00,45.82,45.82,45.82,45.82,0.0,34.8276,34.8276,34.8276,34.8276,0.0
2012-02-07 13:25:00,45.79,45.82,45.79,45.82,400.0,34.8048,34.8276,34.8048,34.8276,400.0
2012-02-07 13:30:00,45.82,45.82,45.82,45.82,0.0,34.8276,34.8276,34.8276,34.8276,0.0
2012-02-07 13:35:00,45.83,45.83,45.82,45.83,16400.0,34.8352,34.8352,34.8276,34.8352,16400.0
2012-02-07 13:40:00,45.82,45.82,45.81,45.81,13500.0,34.8276,34.8276,34.82,34.82,13500.0
2012-02-07 13:45:00,45.8,45.82,45.8,45.82,7700.0,34.8124,34.8276,34.8124,34.8276,7700.0
2012-02-07 13:50:00,45.82,45.83,45.82,45.83,79300.0,34.8276,34.8352,34.8276,34.8352,79300.0
2012-02-07 13:55:00,45.83,45.83,45.83,45.83,200.0,34.8352,34.8352,34.8352,34.8352,200.0
2012-02-07 14:00:00,45.82,45.83,45.82,45.83,21300.0,34.8276,34.8352,34.8276,34.8352,21300.0
2012-02-07 14:05:00,45.81,45.82,45.81,45.82,1600.0,34.82,34.8276,34.82,34.8276,1600.0
2012-02-07 14:10:00,45.82,45.82,45.82,45.82,11800.0,34.8276,34.8276,34.8276,34.8276,11800.0
2012-02-07 14:15:00,45.82,45.82,45.82,45.82,0.0,34.8276,34.8276,34.8276,34.8276,0.0
2012-02-07 14:20:00,45.81,45.82,45.81,45.82,300.0,34.82,34.8276,34.82,34.8276,300.0
2012-02-07 14:25:00,45.79,45.8,45.76,45.76,800.0,34.8048,34.8124,34.782,34.782,800.0
2012-02-07 14:30:00,45.76,45.76,45.76,45.76,0.0,34.782,34.782,34.782,34.782,0.0
2012-02-07 14:35:00,45.8,45.8,45.8,45.8,67700.0,34.8124,34.8124,34.8124,34.8124,67700.0
2012-02-07 14:40:00,45.8,45.8,45.8,45.8,700.0,34.8124,34.8124,34.8124,34.8124,700.0
2012-02-07 14:45:00,45.81,45.84,45.81,45.84,6500.0,34.82,34.8428,34.82,34.8428,6500.0
2012-02-07 14:50:00,45.84,45.85,45.83,45.83,9100.0,34.8428,34.8504,34.8352,34.8352,9100.0
2012-02-07 14:55:00,45.82,45.83,45.79,45.79,44200.0,34.8276,34.8352,34.8048,34.8048,44200.0
2012-02-07 15:00:00,45.79,45.85,45.79,45.84,27900.0,34.8048,34.8504,34.8048,34.8428,27900.0
2012-02-07 15:05:00,45.84,45.85,45.82,45.82,8500.0,34.8428,34.8504,34.8276,34.8276,8500.0
2012-02-07 15:10:00,45.85,45.85,45.85,45.85,2000.0,34.8504,34.8504,34.8504,34.8504,2000.0
2012-02-07 15:15:00,45.85,45.88,45.84,45.88,10400.0,34.8504,34.8732,34.8428,34.8732,10400.0
2012-02-07 15:20:00,45.88,45.9,45.87,45.89,11100.0,34.8732,34.8884,34.8656,34.8808,11100.0
2012-02-07 15:25:00,45.9,45.91,45.89,45.91,4000.0,34.8884,34.896,34.8808,34.896,4000.0
2012-02-07 15:30:00,45.91,45.94,45.87,45.93,28000.0,34.896,34.9188,34.8656,34.9112,28000.0
2012-02-07 15:35:00,45.93,45.94,45.91,45.91,4200.0,34.9112,34.9188,34.896,34.896,4200.0
2012-02-07 15:40:00,45.9,45.91,45.87,45.9,6300.0,34.8884,34.896,34.8656,34.8884,6300.0
2012-02-07 15:45:00,45.91,45.95,45.87,45.9,28000.0,34.896,34.9264,34.8656,34.8884,28000.0
2012-02-07 15:50:00,45.9,45.91,45.87,45.88,9400.0,34.8884,34.896,34.8656,34.8732,9400.0
2012-02-07 15:55:00,45.88,45.89,45.86,45.88,5700.0,34.8732,34.8808,34.858,34.8732,5700.0
2012-02-08 09:30:00,45.97,46.04,45.97,46.04,5800.0,34.9416,34.9948,34.9416,34.9948,5800.0
2012-02-08 09:35:00,46.02,46.04,46.0,46.0,8800.0,34.9796,34.9948,34.9644,34.9644,8800.0
2012-02-08 09:40:00,45.97,46.03,45.97,46.03,1200.0,34.9416,34.9872,34.9416,34.9872,1200.0
2012-02-08 09:45:00,46.03,46.04,46.03,46.04,2400.0,34.9872,34.9948,34.9872,34.9948,2400.0
2012-02-08 09:50:00,46.09,46.09,46.08,46.09,6500.0,35.0328,35.0328,35.0252,35.0328,6500.0
2012-02-08 09:55:00,46.1,46.11,46.08,46.09,21900.0,35.0404,35.048,35.0252,35.0328,21900.0
2012-02-08 10:00:00,46.09,46.1,46.08,46.1,3500.0,35.0328,35.0404,35.0252,35.0404,3500.0
2012-02-08 10:05:00,46.12,46.12,46.1,46.11,19800.0,35.0556,35.0556,35.0404,35.048,19800.0
2012-02-08 10:10:00,46.11,46.13,46.1,46.11,26900.0,35.048,35.0632,35.0404,35.048,26900.0
2012-02-08 10:15:00,46.12,46.14,46.12,46.14,55700.0,35.0556,35.0708,35.0556,35.0708,55700.0
2012-02-08 10:20:00,46.14,46.15,46.09,46.1,42100.0,35.0708,35.0784,35.0328,35.0404,42100.0
2012-02-08 10:25:00,46.1,46.1,46.09,46.1,23600.0,35.0404,35.0404,35.0328,35.0404,23600.0
2012-02-08 10:30:00,46.09,46.09,46.04,46.04,2200.0,35.0328,35.0328,34.9948,34.9948,2200.0
2012-02-08 10:35:00,46.02,46.03,46.01,46.02,47400.0,34.9796,34.9872,34.972,34.9796,47400.0
2012-02-08 10:40:00,46.0,46.01,45.95,45.97,71700.0,34.9644,34.972,34.9264,34.9416,71700.0
2012-02-08 10:45:00,45.97,46.0,45.94,45.98,46500.0,34.9416,34.9644,34.9188,34.9492,46500.0
2012-02-08 10:50:00,45.98,46.03,45.97,45.98,42600.0,34.9492,34.9872,34.9416,34.9492,42600.0
2012-02-08 10:55:00,46.01,46.01,45.95,45.96,12900.0,34.972,34.972,34.9264,34.934,12900.0
2012-02-08 11:00:00,46.0,46.03,45.94,45.94,4000.0,34.9644,34.9872,34.9188,34.9188,4000.0
2012-02-08 11:05:00,45.93,45.93,45.87,45.91,31800.0,34.9112,34.9112,34.8656,34.896,31800.0
2012-02-08 11:10:00,45.89,45.89,45.82,45.84,21200.0,34.8808,34.8808,34.8276,34.8428,21200.0
2012-02-08 11:15:00,45.84,45.85,45.79,45.79,10300.0,34.8428,34.8504,34.8048,34.8048,10300.0
2012-02-08 11:20:00,45.78,45.84,45.78,45.84,4300.0,34.7972,34.8428,34.7972,34.8428,4300.0
2012-02-08 11:25:00,45.81,45.81,45.79,45.79,1000.0,34.82,34.82,34.8048,34.8048,1000.0
2012-02-08 11:30:00,45.84,45.84,45.82,45.82,8800.0,34.8428,34.8428,34.8276,34.8276,8800.0
2012-02-08 11:35:00,45.82,45.82,45.81,45.82,1000.0,34.8276,34.8276,34.82,34.8276,1000.0
2012-02-08 11:40:00,45.79,45.79,45.78,45.78,700.0,34.8048,34.8048,34.7972,34.7972,700.0
2012-02-08 11:45:00,45.79,45.84,45.79,45.84,11400.0,34.8048,34.8428,34.8048,34.8428,11400.0
2012-02-08 11:50:00,45.8,45.88,45.79,45.85,28700.0,34.8124,34.8732,34.8048,34.8504,28700.0
2012-02-08 11:55:00,45.87,45.87,45.87,45.87,500.0,34.8656,34.8656,34.8656,34.8656,500.0
2012-02-08 12:00:00,45.89,45.91,45.89,45.91,600.0,34.8808,34.896,34.8808,34.896,600.0
2012-02-08 12:05:00,45.91,45.91,45.91,45.91,0.0,34.896,34.896,34.896,34.896,0.0
2012-02-08 12:10:00,45.89,45.9,45.88,45.88,33700.0,34.8808,34.8884,34.8732,34.8732,33700.0
2012-02-08 12:15:00,45.88,45.88,45.86,45.87,15800.0,34.8732,34.8732,34.858,34.8656,15800.0
2012-02-08 12:20:00,45.88,45.92,45.87,45.88,26400.0,34.8732,34.9036,34.8656,34.8732,26400.0
2012-02-08 12:25:00,45.88,45.89,45.88,45.89,5900.0,34.8732,34.8808,34.8732,34.8808,5900.0
2012-02-08 12:30:00,45.89,45.89,45.87,45.87,6400.0,34.8808,34.8808,34.8656,34.8656,6400.0
2012-02-08 12:35:00,45.87,45.89,45.87,45.89,2200.0,34.8656,34.8808,34.8656,34.8808,2200.0
2012-02-08 12:40:00,45.89,45.93,45.89,45.93,17600.0,34.8808,34.9112,34.8808,34.9112,17600.0
2012-02-08 12:45:00,45.92,45.93,45.91,45.91,1300.0,34.9036,34.9112,34.896,34.896,1300.0
2012-02-08 12:50:00,45.9,45.9,45.89,45.89,300.0,34.8884,34.8884,34.8808,34.8808,300.0
2012-02-08 12:55:00,45.92,45.94,45.91,45.93,24200.0,34.9036,34.9188,34.896,34.9112,24200.0
2012-02-08 13:00:00,45.93,45.94,45.92,45.94,7200.0,34.9112,34.9188,34.9036,34.9188,7200.0
2012-02-08 13:05:00,45.92,45.93,45.92,45.92,25500.0,34.9036,34.9112,34.9036,34.9036,25500.0
2012-02-08 13:10:00,45.92,45.92,45.89,45.89,9900.0,34.9036,34.9036,34.8808,34.8808,9900.0
2012-02-08 13:15:00,45.89,45.89,45.88,45.89,2400.0,34.8808,34.8808,34.8732,34.8808,2400.0
2012-02-08 13:20:00,45.9,45.92,45.9,45.92,900.0,34.8884,34.9036,34.8884,34.9036,900.0
2012-02-08 13:25:00,45.91,45.93,45.91,45.93,900.0,34.896,34.9112,34.896,34.9112,900.0
2012-02-08 13:30:00,45.93,45.94,45.92,45.93,2900.0,34.9112,34.9188,34.9036,34.9112,2900.0
2012-02-08 13:35:00,45.94,45.94,45.93,45.94,600.0,34.9188,34.9188,34.9112,34.9188,600.0
2012-02-08 13:40:00,45.93,45.93,45.93,45.93,700.0,34.9112,34.9112,34.9112,34.9112,700.0
2012-02-08 13:45:00,45.92,45.92,45.92,45.92,9500.0,34.9036,34.9036,34.9036,34.9036,9500.0
2012-02-08 13:50:00,45.94,45.94,45.94,45.94,200.0,34.9188,34.9188,34.9188,34.9188,200.0
2012-02-08 13:55:00,45.92,45.93,45.9,45.91,1800.0,34.9036,34.9112,34.8884,34.896,1800.0
2012-02-08 14:00:00,45.91,45.91,45.91,45.91,0.0,34.896,34.896,34.896,34.896,0.0
2012-02-08 14:05:00,45.9,45.91,45.9,45.91,500.0,34.8884,34.896,34.8884,34.896,500.0
2012-02-08 14:10:00,45.92,45.92,45.92,45.92,300.0,34.9036,34.9036,34.9036,34.9036,300.0
2012-02-08 14:15:00,45.91,45.92,45.91,45.92,500.0,34.896,34.9036,34.896,34.9036,500.0
2012-02-08 14:20:00,45.91,45.91,45.91,45.91,100.0,34.896,34.896,34.896,34.896,100.0
2012-02-08 14:25:00,45.9,45.93,45.9,45.93,800.0,34.8884,34.9112,34.8884,34.9112,800.0
2012-02-08 14:30:00,45.95,45.95,45.95,45.95,700.0,34.9264,34.9264,34.9264,34.9264,700.0
2012-02-08 14:35:00,45.96,45.96,45.95,45.95,2100.0,34.934,34.934,34.9264,34.9264,2100.0
2012-02-08 14:40:00,45.98,46.0,45.98,45.99,1800.0,34.9492,34.9644,34.9492,34.9568,1800.0
2012-02-08 14:45:00,46.01,46.04,46.0,46.04,22000.0,34.972,34.9948,34.9644,34.9948,22000.0
2012-02-08 14:50:00,46.04,46.05,46.02,46.05,12500.0,34.9948,35.0024,34.9796,35.0024,12500.0
2012-02-08 14:55:00,46.02,46.05,46.02,46.04,8300.0,34.9796,35.0024,34.9796,34.9948,8300.0
2012-02-08 15:00:00,46.03,46.03,46.0,46.0,13600.0,34.9872,34.9872,34.9644,34.9644,13600.0
2012-02-08 15:05:00,46.0,46.05,46.0,46.04,32100.0,34.9644,35.0024,34.9644,34.9948,32100.0
2012-02-08 15:10:00,46.05,46.05,46.01,46.03,33900.0,35.0024,35.0024,34.972,34.9872,33900.0
2012-02-08 15:15:00,46.02,46.05,46.02,46.05,5800.0,34.9796,35.0024,34.9796,35.0024,5800.0
2012-02-08 15:20:00,46.02,46.04,46.02,46.04,15700.0,34.9796,34.9948,34.9796,34.9948,15700.0
2012-02-08 15:25:00,46.02,46.06,46.01,46.05,99500.0,34.9796,35.01,34.972,35.0024,99500.0
2012-02-08 15:30:00,46.05,46.06,46.02,46.03,20300.0,35.0024,35.01,34.9796,34.9872,20300.0
2012-02-08 15:35:00,46.05,46.06,46.04,46.04,9100.0,35.0024,35.01,34.9948,34.9948,9100.0
2012-02-08 15:40:00,46.04,46.06,46.03,46.06,5900.0,34.9948,35.01,34.9872,35.01,5900.0
2012-02-08 15:45:00,46.05,46.05,46.03,46.05,5400.0,35.0024,35.0024,34.9872,35.0024,5400.0
2012-02-08 15:50:00,46.03,46.05,46.02,46.03,4100.0,34.9872,35.0024,34.9796,34.9872,4100.0
2012-02-08 15:55:00,46.02,46.03,45.99,46.01,180900.0,34.9796,34.9872,34.9568,34.972,180900.0
2012-02-09 09:30:00,46.07,46.16,46.07,46.16,7600.0,35.0176,35.086,35.0176,35.086,7600.0
2012-02-09 09:35:00,46.14,46.14,46.07,46.07,13100.0,35.0708,35.0708,35.0176,35.0176,13100.0
2012-02-09 09:40:00,46.01,46.01,46.01,46.01,1600.0,34.972,34.972,34.972,34.972,1600.0
2012-02-09 09:45:00,46.05,46.08,46.05,46.07,3700.0,35.0024,35.0252,35.0024,35.0176,3700.0
2012-02-09 09:50:00,46.04,46.08,46.03,46.07,5000.0,34.9948,35.0252,34.9872,35.0176,5000.0
2012-02-09 09:55:00,46.1,46.12,46.09,46.12,2700.0,35.0404,35.0556,35.0328,35.0556,2700.0
2012-02-09 10:00:00,46.1,46.1,45.98,45.99,22900.0,35.0404,35.0404,34.9492,34.9568,22900.0
2012-02-09 10:05:00,46.0,46.03,45.97,45.97,14100.0,34.9644,34.9872,34.9416,34.9416,14100.0
2012-02-09 10:10:00,45.99,46.02,45.98,46.01,5400.0,34.9568,34.9796,34.9492,34.972,5400.0
2012-02-09 10:15:00,46.01,46.01,45.99,45.99,5500.0,34.972,34.972,34.9568,34.9568,5500.0
2012-02-09 10:20:00,45.98,45.99,45.94,45.94,12000.0,34.9492,34.9568,34.9188,34.9188,12000.0
2012-02-09 10:25:00,45.92,45.92,45.86,45.89,21900.0,34.9036,34.9036,34.858,34.8808,21900.0
2012-02-09 10:30:00,45.87,45.88,45.84,45.87,3500.0,34.8656,34.8732,34.8428,34.8656,3500.0
2012-02-09 10:35:00,45.82,45.86,45.82,45.85,3200.0,34.8276,34.858,34.8276,34.8504,3200.0
2012-02-09 10:40:00,45.87,45.89,45.86,45.87,3400.0,34.8656,34.8808,34.858,34.8656,3400.0
2012-02-09 10:45:00,45.87,45.93,45.87,45.93,2500.0,34.8656,34.9112,34.8656,34.9112,2500.0
2012-02-09 10:50:00,45.93,45.93,45.93,45.93,0.0,34.9112,34.9112,34.9112,34.9112,0.0
2012-02-09 10:55:00,45.93,45.97,45.93,45.97,1500.0,34.9112,34.9416,34.9112,34.9416,1500.0
2012-02-09 11:00:00,45.99,45.99,45.96,45.97,1500.0,34.9568,34.9568,34.934,34.9416,1500.0
2012-02-09 11:05:00,45.98,45.98,45.95,45.95,1800.0,34.9492,34.9492,34.9264,34.9264,1800.0
2012-02-09 11:10:00,45.97,46.0,45.97,46.0,25400.0,34.9416,34.9644,34.9416,34.9644,25400.0
2012-02-09 11:15:00,46.0,46.02,45.94,45.96,41600.0,34.9644,34.9796,34.9188,34.934,41600.0
2012-02-09 11:20:00,45.97,45.97,45.96,45.96,1100.0,34.9416,34.9416,34.934,34.934,1100.0
2012-02-09 11:25:00,45.95,45.96,45.94,45.95,3700.0,34.9264,34.934,34.9188,34.9264,3700.0
2012-02-09 11:30:00,45.96,45.96,45.96,45.96,400.0,34.934,34.934,34.934,34.934,400.0
2012-02-09 11:35:00,45.96,45.97,45.92,45.92,5600.0,34.934,34.9416,34.9036,34.9036,5600.0
2012-02-09 11:40:00,45.92,45.92,45.9,45.92,7600.0,34.9036,34.9036,34.8884,34.9036,7600.0
2012-02-09 11:45:00,45.91,45.92,45.9,45.91,7400.0,34.896,34.9036,34.8884,34.896,7400.0
2012-02-09 11:50:00,45.99,46.03,45.99,46.03,1100.0,34.9568,34.9872,34.9568,34.9872,1100.0
2012-02-09 11:55:00,46.02,46.03,46.02,46.03,900.0,34.9796,34.9872,34.9796,34.9872,900.0
2012-02-09 12:00:00,46.03,46.07,46.03,46.07,1500.0,34.9872,35.0176,34.9872,35.0176,1500.0
2012-02-09 12:05:00,46.06,46.06,46.06,46.06,900.0,35.01,35.01,35.01,35.01,900.0
2012-02-09 12:10:00,46.06,46.06,46.06,46.06,300.0,35.01,35.01,35.01,35.01,300.0
2012-02-09 12:15:00,46.05,46.05,46.05,46.05,1700.0,35.0024,35.0024,35.0024,35.0024,1700.0
2012-02-09 12:20:00,46.05,46.05,46.05,46.05,0.0,35.0024,35.0024,35.0024,35.0024,0.0
2012-02-09 12:25:00,46.03,46.03,46.03,46.03,900.0,34.9872,34.9872,34.9872,34.9872,900.0
2012-02-09 12:30:00,46.02,46.02,46.01,46.01,900.0,34.9796,34.9796,34.972,34.972,900.0
2012-02-09 12:35:00,46.02,46.03,46.01,46.03,900.0,34.9796,34.9872,34.972,34.9872,900.0
2012-02-09 12:40:00,46.03,46.05,46.03,46.05,800.0,34.9872,35.0024,34.9872,35.0024,800.0
2012-02-09 12:45:00,46.06,46.08,46.06,46.08,800.0,35.01,35.0252,35.01,35.0252,800.0
2012-02-09 12:50:00,46.09,46.09,46.07,46.07,700.0,35.0328,35.0328,35.0176,35.0176,700.0
2012-02-09 12:55:00,46.06,46.06,46.03,46.04,9200.0,35.01,35.01,34.9872,34.9948,9200.0
2012-02-09 13:00:00,46.06,46.08,46.05,46.05,55500.0,35.01,35.0252,35.0024,35.0024,55500.0
2012-02-09 13:05:00,46.04,46.06,46.01,46.01,15800.0,34.9948,35.01,34.972,34.972,15800.0
2012-02-09 13:10:00,46.0,46.04,46.0,46.04,21400.0,34.9644,34.9948,34.9644,34.9948,21400.0
2012-02-09 13:15:00,46.05,46.05,46.04,46.05,1200.0,35.0024,35.0024,34.9948,35.0024,1200.0
2012-02-09 13:20:00,46.05,46.07,46.04,46.07,2300.0,35.0024,35.0176,34.9948,35.0176,2300.0
2012-02-09 13:25:00,46.08,46.11,46.08,46.11,800.0,35.0252,35.048,35.0252,35.048,800.0
2012-02-09 13:30:00,46.09,46.11,46.09,46.11,4600.0,35.0328,35.048,35.0328,35.048,4600.0
2012-02-09 13:35:00,46.09,46.1,46.06,46.1,13000.0,35.0328,35.0404,35.01,35.0404,13000.0
2012-02-09 13:40:00,46.11,46.11,46.05,46.05,24100.0,35.048,35.048,35.0024,35.0024,24100.0
2012-02-09 13:45:00,46.04,46.08,46.02,46.08,94600.0,34.9948,35.0252,34.9796,35.0252,94600.0
2012-02-09 13:50:00,46.08,46.09,46.08,46.09,1300.0,35.0252,35.0328,35.0252,35.0328,1300.0
2012-02-09 13:55:00,46.09,46.09,46.08,46.08,5000.0,35.0328,35.0328,35.0252,35.0252,5000.0
2012-02-09 14:00:00,46.07,46.07,46.07,46.07,26000.0,35.0176,35.0176,35.0176,35.0176,26000.0
2012-02-09 14:05:00,46.08,46.08,46.05,46.06,3800.0,35.0252,35.0252,35.0024,35.01,3800.0
2012-02-09 14:10:00,46.04,46.09,46.04,46.08,10900.0,34.9948,35.0328,34.9948,35.0252,10900.0
2012-02-09 14:15:00,46.08,46.08,46.06,46.07,1000.0,35.0252,35.0252,35.01,35.0176,1000.0
2012-02-09 14:20:00,46.07,46.07,46.05,46.06,2300.0,35.0176,35.0176,35.0024,35.01,2300.0
2012-02-09 14:25:00,46.06,46.07,46.05,46.07,7200.0,35.01,35.0176,35.0024,35.0176,7200.0
2012-02-09 14:30:00,46.06,46.09,46.06,46.09,2400.0,35.01,35.0328,35.01,35.0328,2400.0
2012-02-09 14:35:00,46.09,46.1,46.08,46.08,5700.0,35.0328,35.0404,35.0252,35.0252,5700.0
2012-02-09 14:40:00,46.08,46.09,46.07,46.08,12600.0,35.0252,35.0328,35.0176,35.0252,12600.0
2012-02-09 14:45:00,46.09,46.12,46.08,46.08,39100.0,35.0328,35.0556,35.0252,35.0252,39100.0
2012-02-09 14:50:00,46.1,46.1,46.07,46.07,4300.0,35.0404,35.0404,35.0176,35.0176,4300.0
2012-02-09 14:55:00,46.07,46.08,46.06,46.06,7200.0,35.0176,35.0252,35.01,35.01,7200.0
2012-02-09 15:00:00,46.06,46.06,46.04,46.04,27800.0,35.01,35.01,34.9948,34.9948,27800.0
2012-02-09 15:05:00,46.04,46.07,46.04,46.07,19900.0,34.9948,35.0176,34.9948,35.0176,19900.0
2012-02-09 15:10:00,46.08,46.08,46.07,46.08,2700.0,35.0252,35.0252,35.0176,35.0252,2700.0
2012-02-09 15:15:00,46.05,46.05,46.02,46.02,2300.0,35.0024,35.0024,34.9796,34.9796,2300.0
2012-02-09 15:20:00,46.01,46.04,46.01,46.04,10300.0,34.972,34.9948,34.972,34.9948,10300.0
2012-02-09 15:25:00,46.02,46.06,46.02,46.06,14600.0,34.9796,35.01,34.9796,35.01,14600.0
2012-02-09 15:30:00,46.06,46.07,46.05,46.07,31100.0,35.01,35.0176,35.0024,35.0176,31100.0
2012-02-09 15:35:00,46.05,46.08,46.05,46.07,24700.0,35.0024,35.0252,35.0024,35.0176,24700.0
2012-02-09 15:40:00,46.04,46.05,46.02,46.02,1400.0,34.9948,35.0024,34.9796,34.9796,1400.0
2012-02-09 15:45:00,46.02,46.04,46.0,46.04,5500.0,34.9796,34.9948,34.9644,34.9948,5500.0
2012-02-09 15:50:00,46.03,46.04,46.0,46.02,92400.0,34.9872,34.9948,34.9644,34.9796,92400.0
2012-02-09 15:55:00,46.02,46.06,46.02,46.04,67000.0,34.9796,35.01,34.9796,34.9948,67000.0
2012-02-10 09:30:00,45.5,45.5,45.3,45.32,30300.0,34.5843,34.5843,34.4323,34.4475,30300.0
2012-02-10 09:35:00,45.32,45.37,45.3,45.37,25900.0,34.4475,34.4855,34.4323,34.4855,25900.0
2012-02-10 09:40:00,45.38,45.39,45.36,45.38,10500.0,34.4931,34.5007,34.4779,34.4931,10500.0
2012-02-10 09:45:00,45.38,45.42,45.37,45.42,35700.0,34.4931,34.5235,34.4855,34.5235,35700.0
2012-02-10 09:50:00,45.4,45.42,45.39,45.4,10700.0,34.5083,34.5235,34.5007,34.5083,10700.0
2012-02-10 09:55:00,45.37,45.4,45.3,45.3,2000.0,34.4855,34.5083,34.4323,34.4323,2000.0
2012-02-10 10:00:00,45.29,45.34,45.29,45.34,12300.0,34.4247,34.4627,34.4247,34.4627,12300.0
2012-02-10 10:05:00,45.29,45.3,45.29,45.3,800.0,34.4247,34.4323,34.4247,34.4323,800.0
2012-02-10 10:10:00,45.29,45.29,45.27,45.29,31800.0,34.4247,34.4247,34.4095,34.4247,31800.0
2012-02-10 10:15:00,45.26,45.34,45.25,45.33,18100.0,34.4019,34.4627,34.3943,34.4551,18100.0
2012-02-10 10:20:00,45.34,45.36,45.33,45.35,16000.0,34.4627,34.4779,34.4551,34.4703,16000.0
2012-02-10 10:25:00,45.35,45.38,45.35,45.38,12100.0,34.4703,34.4931,34.4703,34.4931,12100.0
2012-02-10 10:30:00,45.4,45.4,45.4,45.4,1000.0,34.5083,34.5083,34.5083,34.5083,1000.0
2012-02-10 10:35:00,45.38,45.38,45.36,45.38,300.0,34.4931,34.4931,34.4779,34.4931,300.0
2012-02-10 10:40:00,45.37,45.41,45.36,45.41,6300.0,34.4855,34.5159,34.4779,34.5159,6300.0
2012-02-10 10:45:00,45.4,45.4,45.4,45.4,300.0,34.5083,34.5083,34.5083,34.5083,300.0
2012-02-10 10:50:00,45.39,45.4,45.39,45.4,200.0,34.5007,34.5083,34.5007,34.5083,200.0
2012-02-10 10:55:00,45.42,45.44,45.42,45.44,1300.0,34.5235,34.5387,34.5235,34.5387,1300.0
2012-02-10 11:00:00,45.44,45.46,45.43,45.44,7100.0,34.5387,34.5539,34.5311,34.5387,7100.0
2012-02-10 11:05:00,45.44,45.45,45.44,45.45,3900.0,34.5387,34.5463,34.5387,34.5463,3900.0
2012-02-10 11:10:00,45.45,45.46,45.44,45.44,700.0,34.5463,34.5539,34.5387,34.5387,700.0
2012-02-10 11:15:00,45.43,45.43,45.43,45.43,100.0,34.5311,34.5311,34.5311,34.5311,100.0
2012-02-10 11:20:00,45.43,45.43,45.43,45.43,0.0,34.5311,34.5311,34.5311,34.5311,0.0
2012-02-10 11:25:00,45.4,45.4,45.4,45.4,100.0,34.5083,34.5083,34.5083,34.5083,100.0
2012-02-10 11:30:00,45.39,45.4,45.39,45.4,4000.0,34.5007,34.5083,34.5007,34.5083,4000.0
2012-02-10 11:35:00,45.39,45.41,45.39,45.41,1000.0,34.5007,34.5159,34.5007,34.5159,1000.0
2012-02-10 11:40:00,45.4,45.4,45.4,45.4,200.0,34.5083,34.5083,34.5083,34.5083,200.0
2012-02-10 11:45:00,45.39,45.41,45.39,45.41,300.0,34.5007,34.5159,34.5007,34.5159,300.0
2012-02-10 11:50:00,45.42,45.45,45.42,45.45,1000.0,34.5235,34.5463,34.5235,34.5463,1000.0
2012-02-10 11:55:00,45.45,45.45,45.45,45.45,100.0,34.5463,34.5463,34.5463,34.5463,100.0
2012-02-10 12:00:00,45.42,45.42,45.42,45.42,100.0,34.5235,34.5235,34.5235,34.5235,100.0
2012-02-10 12:05:00,45.44,45.46,45.43,45.43,15100.0,34.5387,34.5539,34.5311,34.5311,15100.0
2012-02-10 12:10:00,45.42,45.42,45.42,45.42,3400.0,34.5235,34.5235,34.5235,34.5235,3400.0
2012-02-10 12:15:00,45.42,45.43,45.42,45.43,2900.0,34.5235,34.5311,34.5235,34.5311,2900.0
2012-02-10 12:20:00,45.43,45.43,45.43,45.43,0.0,34.5311,34.5311,34.5311,34.5311,0.0
2012-02-10 12:25:00,45.43,45.43,45.43,45.43,1500.0,34.5311,34.5311,34.5311,34.5311,1500.0
2012-02-10 12:30:00,45.42,45.42,45.4,45.41,43900.0,34.5235,34.5235,34.5083,34.5159,43900.0
2012-02-10 12:35:00,45.42,45.43,45.42,45.43,500.0,34.5235,34.5311,34.5235,34.5311,500.0
2012-02-10 12:40:00,45.43,45.45,45.43,45.45,1200.0,34.5311,34.5463,34.5311,34.5463,1200.0
2012-02-10 12:45:00,45.45,45.45,45.45,45.45,0.0,34.5463,34.5463,34.5463,34.5463,0.0
2012-02-10 12:50:00,45.45,45.45,45.45,45.45,300.0,34.5463,34.5463,34.5463,34.5463,300.0
2012-02-10 12:55:00,45.45,45.45,45.45,45.45,0.0,34.5463,34.5463,34.5463,34.5463,0.0
2012-02-10 13:00:00,45.48,45.48,45.45,45.45,1300.0,34.5691,34.5691,34.5463,34.5463,1300.0
2012-02-10 13:05:00,45.45,45.45,45.43,45.43,200.0,34.5463,34.5463,34.5311,34.5311,200.0
2012-02-10 13:10:00,45.47,45.47,45.47,45.47,100.0,34.5615,34.5615,34.5615,34.5615,100.0
2012-02-10 13:15:00,45.47,45.47,45.47,45.47,0.0,34.5615,34.5615,34.5615,34.5615,0.0
2012-02-10 13:20:00,45.47,45.47,45.47,45.47,0.0,34.5615,34.5615,34.5615,34.5615,0.0
2012-02-10 13:25:00,45.42,45.43,45.4,45.4,24100.0,34.5235,34.5311,34.5083,34.5083,24100.0
2012-02-10 13:30:00,45.4,45.4,45.4,45.4,0.0,34.5083,34.5083,34.5083,34.5083,0.0
2012-02-10 13:35:00,45.35,45.35,45.35,45.35,100.0,34.4703,34.4703,34.4703,34.4703,100.0
2012-02-10 13:40:00,45.32,45.33,45.32,45.33,1400.0,34.4475,34.4551,34.4475,34.4551,1400.0
2012-02-10 13:45:00,45.34,45.35,45.34,45.35,300.0,34.4627,34.4703,34.4627,34.4703,300.0
2012-02-10 13:50:00,45.35,45.35,45.35,45.35,0.0,34.4703,34.4703,34.4703,34.4703,0.0
2012-02-10 13:55:00,45.34,45.34,45.34,45.34,100.0,34.4627,34.4627,34.4627,34.4627,100.0
2012-02-10 14:00:00,45.34,45.34,45.34,45.34,0.0,34.4627,34.4627,34.4627,34.4627,0.0
2012-02-10 14:05:00,45.34,45.34,45.34,45.34,0.0,34.4627,34.4627,34.4627,34.4627,0.0
2012-02-10 14:10:00,45.33,45.33,45.33,45.33,100.0,34.4551,34.4551,34.4551,34.4551,100.0
2012-02-10 14:15:00,45.31,45.33,45.31,45.33,500.0,34.4399,34.4551,34.4399,34.4551,500.0
2012-02-10 14:20:00,45.34,45.35,45.32,45.32,1600.0,34.4627,34.4703,34.4475,34.4475,1600.0
2012-02-10 14:25:00,45.33,45.35,45.33,45.35,2600.0,34.4551,34.4703,34.4551,34.4703,2600.0
2012-02-10 14:30:00,45.34,45.37,45.34,45.37,200.0,34.4627,34.4855,34.4627,34.4855,200.0
2012-02-10 14:35:00,45.33,45.33,45.33,45.33,2400.0,34.4551,34.4551,34.4551,34.4551,2400.0
2012-02-10 14:40:00,45.34,45.37,45.34,45.36,5500.0,34.4627,34.4855,34.4627,34.4779,5500.0
2012-02-10 14:45:00,45.37,45.38,45.36,45.37,27800.0,34.4855,34.4931,34.4779,34.4855,27800.0
2012-02-10 14:50:00,45.38,45.41,45.38,45.4,30500.0,34.4931,34.5159,34.4931,34.5083,30500.0
2012-02-10 14:55:00,45.4,45.4,45.39,45.4,9000.0,34.5083,34.5083,34.5007,34.5083,9000.0
2012-02-10 15:00:00,45.4,45.4,45.37,45.37,5400.0,34.5083,34.5083,34.4855,34.4855,5400.0
2012-02-10 15:05:00,45.33,45.35,45.3,45.34,8900.0,34.4551,34.4703,34.4323,34.4627,8900.0
2012-02-10 15:10:00,45.33,45.35,45.31,45.35,19800.0,34.4551,34.4703,34.4399,34.4703,19800.0
2012-02-10 15:15:00,45.36,45.37,45.34,45.35,6000.0,34.4779,34.4855,34.4627,34.4703,6000.0
2012-02-10 15:20:00,45.35,45.35,45.33,45.33,4500.0,34.4703,34.4703,34.4551,34.4551,4500.0
2012-02-10 15:25:00,45.35,45.37,45.35,45.37,11900.0,34.4703,34.4855,34.4703,34.4855,11900.0
2012-02-10 15:30:00,45.37,45.38,45.37,45.37,2700.0,34.4855,34.4931,34.4855,34.4855,2700.0
2012-02-10 15:35:00,45.36,45.37,45.35,45.36,14700.0,34.4779,34.4855,34.4703,34.4779,14700.0
2012-02-10 15:40:00,45.37,45.39,45.36,45.39,2800.0,34.4855,34.5007,34.4779,34.5007,2800.0
2012-02-10 15:45:00,45.41,45.43,45.38,45.4,3800.0,34.5159,34.5311,34.4931,34.5083,3800.0
2012-02-10 15:50:00,45.4,45.4,45.38,45.38,4200.0,34.5083,34.5083,34.4931,34.4931,4200.0
2012-02-10 15:55:00,45.39,45.46,45.39,45.46,20200.0,34.5007,34.5539,34.5007,34.5539,20200.0
2012-02-13 09:30:00,45.91,45.98,45.91,45.91,8700.0,34.896,34.9492,34.896,34.896,8700.0
2012-02-13 09:35:00,45.9,45.91,45.83,45.91,12100.0,34.8884,34.896,34.8352,34.896,12100.0
2012-02-13 09:40:00,45.92,45.92,45.88,45.88,8000.0,34.9036,34.9036,34.8732,34.8732,8000.0
2012-02-13 09:45:00,45.82,45.83,45.8,45.82,8700.0,34.8276,34.8352,34.8124,34.8276,8700.0
2012-02-13 09:50:00,45.8,45.86,45.8,45.86,3000.0,34.8124,34.858,34.8124,34.858,3000.0
2012-02-13 09:55:00,45.81,45.81,45.81,45.81,100.0,34.82,34.82,34.82,34.82,100.0
2012-02-13 10:00:00,45.84,45.84,45.8,45.81,8200.0,34.8428,34.8428,34.8124,34.82,8200.0
2012-02-13 10:05:00,45.84,45.85,45.83,45.85,2600.0,34.8428,34.8504,34.8352,34.8504,2600.0
2012-02-13 10:10:00,45.77,45.78,45.77,45.78,2900.0,34.7896,34.7972,34.7896,34.7972,2900.0
2012-02-13 10:15:00,45.75,45.75,45.73,45.73,4600.0,34.7744,34.7744,34.7592,34.7592,4600.0
2012-02-13 10:20:00,45.73,45.78,45.73,45.77,15100.0,34.7592,34.7972,34.7592,34.7896,15100.0
2012-02-13 10:25:00,45.77,45.79,45.75,45.76,2800.0,34.7896,34.8048,34.7744,34.782,2800.0
2012-02-13 10:30:00,45.78,45.78,45.73,45.73,15400.0,34.7972,34.7972,34.7592,34.7592,15400.0
2012-02-13 10:35:00,45.74,45.78,45.74,45.76,10800.0,34.7668,34.7972,34.7668,34.782,10800.0
2012-02-13 10:40:00,45.75,45.77,45.75,45.76,2000.0,34.7744,34.7896,34.7744,34.782,2000.0
2012-02-13 10:45:00,45.74,45.76,45.72,45.74,18000.0,34.7668,34.782,34.7515,34.7668,18000.0
2012-02-13 10:50:00,45.74,45.78,45.74,45.77,8500.0,34.7668,34.7972,34.7668,34.7896,8500.0
2012-02-13 10:55:00,45.79,45.81,45.79,45.81,200.0,34.8048,34.82,34.8048,34.82,200.0
2012-02-13 11:00:00,45.83,45.83,45.83,45.83,1000.0,34.8352,34.8352,34.8352,34.8352,1000.0
2012-02-13 11:05:00,45.83,45.83,45.79,45.82,15700.0,34.8352,34.8352,34.8048,34.8276,15700.0
2012-02-13 11:10:00,45.83,45.83,45.83,45.83,200.0,34.8352,34.8352,34.8352,34.8352,200.0
2012-02-13 11:15:00,45.83,45.83,45.81,45.81,1000.0,34.8352,34.8352,34.82,34.82,1000.0
2012-02-13 11:20:00,45.79,45.83,45.78,45.83,2100.0,34.8048,34.8352,34.7972,34.8352,2100.0
2012-02-13 11:25:00,45.81,45.81,45.81,45.81,600.0,34.82,34.82,34.82,34.82,600.0
2012-02-13 11:30:00,45.8,45.82,45.8,45.81,2500.0,34.8124,34.8276,34.8124,34.82,2500.0
2012-02-13 11:35:00,45.81,45.81,45.79,45.8,1500.0,34.82,34.82,34.8048,34.8124,1500.0
2012-02-13 11:40:00,45.81,45.82,45.8,45.82,600.0,34.82,34.8276,34.8124,34.8276,600.0
2012-02-13 11:45:00,45.81,45.85,45.81,45.85,2200.0,34.82,34.8504,34.82,34.8504,2200.0
2012-02-13 11:50:00,45.84,45.88,45.84,45.85,900.0,34.8428,34.8732,34.8428,34.8504,900.0
2012-02-13 11:55:00,45.84,45.84,45.84,45.84,100.0,34.8428,34.8428,34.8428,34.8428,100.0
2012-02-13 12:00:00,45.85,45.87,45.85,45.87,1600.0,34.8504,34.8656,34.8504,34.8656,1600.0
2012-02-13 12:05:00,45.87,45.87,45.87,45.87,0.0,34.8656,34.8656,34.8656,34.8656,0.0
2012-02-13 12:10:00,45.85,45.85,45.85,45.85,600.0,34.8504,34.8504,34.8504,34.8504,600.0
2012-02-13 12:15:00,45.83,45.84,45.82,45.82,20700.0,34.8352,34.8428,34.8276,34.8276,20700.0
2012-02-13 12:20:00,45.84,45.84,45.84,45.84,100.0,34.8428,34.8428,34.8428,34.8428,100.0
2012-02-13 12:25:00,45.81,45.83,45.8,45.82,36800.0,34.82,34.8352,34.8124,34.8276,36800.0
2012-02-13 12:30:00,45.82,45.82,45.82,45.82,0.0,34.8276,34.8276,34.8276,34.8276,0.0
2012-02-13 12:35:00,45.81,45.81,45.81,45.81,300.0,34.82,34.82,34.82,34.82,300.0
2012-02-13 12:40:00,45.81,45.81,45.81,45.81,0.0,34.82,34.82,34.82,34.82,0.0
2012-02-13 12:45:00,45.79,45.82,45.77,45.82,8700.0,34.8048,34.8276,34.7896,34.8276,8700.0
2012-02-13 12:50:00,45.82,45.83,45.82,45.83,400.0,34.8276,34.8352,34.8276,34.8352,400.0
2012-02-13 12:55:00,45.85,45.86,45.83,45.86,1400.0,34.8504,34.858,34.8352,34.858,1400.0
2012-02-13 13:00:00,45.87,45.89,45.87,45.88,2400.0,34.8656,34.8808,34.8656,34.8732,2400.0
2012-02-13 13:05:00,45.88,45.88,45.87,45.87,1400.0,34.8732,34.8732,34.8656,34.8656,1400.0
2012-02-13 13:10:00,45.88,45.93,45.87,45.9,29700.0,34.8732,34.9112,34.8656,34.8884,29700.0
2012-02-13 13:15:00,45.9,45.9,45.9,45.9,500.0,34.8884,34.8884,34.8884,34.8884,500.0
2012-02-13 13:20:00,45.88,45.9,45.88,45.89,1500.0,34.8732,34.8884,34.8732,34.8808,1500.0
2012-02-13 13:25:00,45.88,45.9,45.88,45.9,1500.0,34.8732,34.8884,34.8732,34.8884,1500.0
2012-02-13 13:30:00,45.89,45.9,45.89,45.89,1900.0,34.8808,34.8884,34.8808,34.8808,1900.0
2012-02-13 13:35:00,45.91,45.92,45.89,45.91,6600.0,34.896,34.9036,34.8808,34.896,6600.0
2012-02-13 13:40:00,45.91,45.91,45.91,45.91,1300.0,34.896,34.896,34.896,34.896,1300.0
2012-02-13 13:45:00,45.92,45.92,45.92,45.92,500.0,34.9036,34.9036,34.9036,34.9036,500.0
2012-02-13 13:50:00,45.9,45.93,45.9,45.91,1700.0,34.8884,34.9112,34.8884,34.896,1700.0
2012-02-13 13:55:00,45.9,45.93,45.89,45.89,2900.0,34.8884,34.9112,34.8808,34.8808,2900.0
2012-02-13 14:00:00,45.9,45.92,45.89,45.91,6800.0,34.8884,34.9036,34.8808,34.896,6800.0
2012-02-13 14:05:00,45.91,45.92,45.91,45.91,1500.0,34.896,34.9036,34.896,34.896,1500.0
2012-02-13 14:10:00,45.93,45.95,45.93,45.95,7200.0,34.9112,34.9264,34.9112,34.9264,7200.0
2012-02-13 14:15:00,45.95,45.95,45.94,45.95,2500.0,34.9264,34.9264,34.9188,34.9264,2500.0
2012-02-13 14:20:00,45.95,45.96,45.94,45.94,10900.0,34.9264,34.934,34.9188,34.9188,10900.0
2012-02-13 14:25:00,45.94,45.94,45.92,45.93,1200.0,34.9188,34.9188,34.9036,34.9112,1200.0
2012-02-13 14:30:00,45.94,45.94,45.93,45.94,1200.0,34.9188,34.9188,34.9112,34.9188,1200.0
2012-02-13 14:35:00,45.93,45.97,45.93,45.95,6500.0,34.9112,34.9416,34.9112,34.9264,6500.0
2012-02-13 14:40:00,45.94,45.97,45.94,45.96,2200.0,34.9188,34.9416,34.9188,34.934,2200.0
2012-02-13 14:45:00,45.96,45.96,45.93,45.93,2400.0,34.934,34.934,34.9112,34.9112,2400.0
2012-02-13 14:50:00,45.93,45.95,45.93,45.95,5600.0,34.9112,34.9264,34.9112,34.9264,5600.0
2012-02-13 14:55:00,45.93,45.97,45.93,45.94,19900.0,34.9112,34.9416,34.9112,34.9188,19900.0
2012-02-13 15:00:00,45.94,45.94,45.93,45.93,700.0,34.9188,34.9188,34.9112,34.9112,700.0
2012-02-13 15:05:00,45.93,45.93,45.92,45.92,500.0,34.9112,34.9112,34.9036,34.9036,500.0
2012-02-13 15:10:00,45.93,45.93,45.9,45.93,15400.0,34.9112,34.9112,34.8884,34.9112,15400.0
2012-02-13 15:15:00,45.93,45.94,45.93,45.94,3100.0,34.9112,34.9188,34.9112,34.9188,3100.0
2012-02-13 15:20:00,45.92,45.93,45.91,45.93,1800.0,34.9036,34.9112,34.896,34.9112,1800.0
2012-02-13 15:25:00,45.94,45.94,45.93,45.93,900.0,34.9188,34.9188,34.9112,34.9112,900.0
2012-02-13 15:30:00,45.92,45.94,45.92,45.93,3900.0,34.9036,34.9188,34.9036,34.9112,3900.0
2012-02-13 15:35:00,45.94,45.94,45.9,45.91,4800.0,34.9188,34.9188,34.8884,34.896,4800.0
2012-02-13 15:40:00,45.91,45.91,45.9,45.9,4000.0,34.896,34.896,34.8884,34.8884,4000.0
2012-02-13 15:45:00,45.89,45.91,45.87,45.89,3300.0,34.8808,34.896,34.8656,34.8808,3300.0
2012-02-13 15:50:00,45.89,45.9,45.87,45.88,9800.0,34.8808,34.8884,34.8656,34.8732,9800.0
2012-02-13 15:55:00,45.87,45.92,45.87,45.92,7200.0,34.8656,34.9036,34.8656,34.9036,7200.0
2012-02-14 09:30:00,45.78,45.78,45.68,45.74,9200.0,34.7972,34.7972,34.7211,34.7668,9200.0
2012-02-14 09:35:00,45.74,45.75,45.71,45.72,9700.0,34.7668,34.7744,34.7439,34.7515,9700.0
2012-02-14 09:40:00,45.74,45.77,45.71,45.77,8200.0,34.7668,34.7896,34.7439,34.7896,8200.0
2012-02-14 09:45:00,45.77,45.81,45.76,45.77,23600.0,34.7896,34.82,34.782,34.7896,23600.0
2012-02-14 09:50:00,45.77,45.79,45.73,45.74,11000.0,34.7896,34.8048,34.7592,34.7668,11000.0
2012-02-14 09:55:00,45.75,45.75,45.68,45.69,7300.0,34.7744,34.7744,34.7211,34.7287,7300.0
2012-02-14 10:00:00,45.69,45.7,45.65,45.65,1400.0,34.7287,34.7363,34.6983,34.6983,1400.0
2012-02-14 10:05:00,45.65,45.65,45.59,45.59,1800.0,34.6983,34.6983,34.6527,34.6527,1800.0
2012-02-14 10:10:00,45.59,45.6,45.56,45.59,3600.0,34.6527,34.6603,34.6299,34.6527,3600.0
2012-02-14 10:15:00,45.6,45.6,45.58,45.58,800.0,34.6603,34.6603,34.6451,34.6451,800.0
2012-02-14 10:20:00,45.59,45.64,45.59,45.64,2200.0,34.6527,34.6907,34.6527,34.6907,2200.0
2012-02-14 10:25:00,45.63,45.65,45.63,45.65,2500.0,34.6831,34.6983,34.6831,34.6983,2500.0
2012-02-14 10:30:00,45.63,45.7,45.63,45.66,27100.0,34.6831,34.7363,34.6831,34.7059,27100.0
2012-02-14 10:35:00,45.66,45.66,45.65,45.65,1300.0,34.7059,34.7059,34.6983,34.6983,1300.0
2012-02-14 10:40:00,45.6,45.6,45.6,45.6,300.0,34.6603,34.6603,34.6603,34.6603,300.0
2012-02-14 10:45:00,45.62,45.64,45.61,45.61,13300.0,34.6755,34.6907,34.6679,34.6679,13300.0
2012-02-14 10:50:00,45.6,45.6,45.58,45.59,17200.0,34.6603,34.6603,34.6451,34.6527,17200.0
2012-02-14 10:55:00,45.57,45.6,45.54,45.6,13200.0,34.6375,34.6603,34.6147,34.6603,13200.0
2012-02-14 11:00:00,45.6,45.6,45.6,45.6,5100.0,34.6603,34.6603,34.6603,34.6603,5100.0
2012-02-14 11:05:00,45.61,45.63,45.6,45.61,3600.0,34.6679,34.6831,34.6603,34.6679,3600.0
2012-02-14 11:10:00,45.62,45.64,45.6,45.64,8500.0,34.6755,34.6907,34.6603,34.6907,8500.0
2012-02-14 11:15:00,45.64,45.66,45.64,45.66,400.0,34.6907,34.7059,34.6907,34.7059,400.0
2012-02-14 11:20:00,45.66,45.67,45.66,45.67,2300.0,34.7059,34.7135,34.7059,34.7135,2300.0
2012-02-14 11:25:00,45.65,45.66,45.65,45.65,800.0,34.6983,34.7059,34.6983,34.6983,800.0
2012-02-14 11:30:00,45.67,45.67,45.66,45.67,300.0,34.7135,34.7135,34.7059,34.7135,300.0
2012-02-14 11:35:00,45.67,45.67,45.67,45.67,0.0,34.7135,34.7135,34.7135,34.7135,0.0
2012-02-14 11:40:00,45.67,45.67,45.67,45.67,0.0,34.7135,34.7135,34.7135,34.7135,0.0
2012-02-14 11:45:00,45.71,45.73,45.71,45.73,2700.0,34.7439,34.7592,34.7439,34.7592,2700.0
2012-02-14 11:50:00,45.72,45.74,45.68,45.68,3700.0,34.7515,34.7668,34.7211,34.7211,3700.0
2012-02-14 11:55:00,45.69,45.7,45.69,45.7,800.0,34.7287,34.7363,34.7287,34.7363,800.0
2012-02-14 12:00:00,45.68,45.68,45.67,45.67,200.0,34.7211,34.7211,34.7135,34.7135,200.0
2012-02-14 12:05:00,45.69,45.7,45.68,45.7,5400.0,34.7287,34.7363,34.7211,34.7363,5400.0
2012-02-14 12:10:00,45.68,45.68,45.68,45.68,2100.0,34.7211,34.7211,34.7211,34.7211,2100.0
2012-02-14 12:15:00,45.68,45.69,45.68,45.68,1000.0,34.7211,34.7287,34.7211,34.7211,1000.0
2012-02-14 12:20:00,45.69,45.69,45.69,45.69,600.0,34.7287,34.7287,34.7287,34.7287,600.0
2012-02-14 12:25:00,45.69,45.69,45.69,45.69,0.0,34.7287,34.7287,34.7287,34.7287,0.0
2012-02-14 12:30:00,45.68,45.68,45.66,45.66,6300.0,34.7211,34.7211,34.7059,34.7059,6300.0
2012-02-14 12:35:00,45.67,45.67,45.66,45.66,200.0,34.7135,34.7135,34.7059,34.7059,200.0
2012-02-14 12:40:00,45.66,45.66,45.65,45.66,600.0,34.7059,34.7059,34.6983,34.7059,600.0
2012-02-14 12:45:00,45.66,45.68,45.66,45.68,1600.0,34.7059,34.7211,34.7059,34.7211,1600.0
2012-02-14 12:50:00,45.65,45.66,45.64,45.64,1600.0,34.6983,34.7059,34.6907,34.6907,1600.0
2012-02-14 12:55:00,45.6,45.6,45.57,45.58,900.0,34.6603,34.6603,34.6375,34.6451,900.0
2012-02-14 13:00:00,45.58,45.58,45.58,45.58,0.0,34.6451,34.6451,34.6451,34.6451,0.0
2012-02-14 13:05:00,45.55,45.55,45.53,45.53,1500.0,34.6223,34.6223,34.6071,34.6071,1500.0
2012-02-14 13:10:00,45.53,45.53,45.53,45.53,0.0,34.6071,34.6071,34.6071,34.6071,0.0
2012-02-14 13:15:00,45.53,45.55,45.52,45.53,2400.0,34.6071,34.6223,34.5995,34.6071,2400.0
2012-02-14 13:20:00,45.51,45.53,45.5,45.52,12900.0,34.5919,34.6071,34.5843,34.5995,12900.0
2012-02-14 13:25:00,45.52,45.52,45.52,45.52,0.0,34.5995,34.5995,34.5995,34.5995,0.0
2012-02-14 13:30:00,45.52,45.52,45.52,45.52,0.0,34.5995,34.5995,34.5995,34.5995,0.0
2012-02-14 13:35:00,45.52,45.52,45.52,45.52,0.0,34.5995,34.5995,34.5995,34.5995,0.0
2012-02-14 13:40:00,45.52,45.52,45.52,45.52,0.0,34.5995,34.5995,34.5995,34.5995,0.0
2012-02-14 13:45:00,45.57,45.57,45.57,45.57,200.0,34.6375,34.6375,34.6375,34.6375,200.0
2012-02-14 13:50:00,45.59,45.59,45.56,45.56,800.0,34.6527,34.6527,34.6299,34.6299,800.0
2012-02-14 13:55:00,45.55,45.56,45.5,45.52,84400.0,34.6223,34.6299,34.5843,34.5995,84400.0
2012-02-14 14:00:00,45.53,45.54,45.53,45.54,5400.0,34.6071,34.6147,34.6071,34.6147,5400.0
2012-02-14 14:05:00,45.54,45.55,45.54,45.55,800.0,34.6147,34.6223,34.6147,34.6223,800.0
2012-02-14 14:10:00,45.53,45.53,45.51,45.52,10600.0,34.6071,34.6071,34.5919,34.5995,10600.0
2012-02-14 14:15:00,45.53,45.53,45.5,45.51,1300.0,34.6071,34.6071,34.5843,34.5919,1300.0
2012-02-14 14:20:00,45.5,45.5,45.43,45.43,6000.0,34.5843,34.5843,34.5311,34.5311,6000.0
2012-02-14 14:25:00,45.43,45.45,45.42,45.42,6400.0,34.5311,34.5463,34.5235,34.5235,6400.0
2012-02-14 14:30:00,45.42,45.42,45.38,45.38,1100.0,34.5235,34.5235,34.4931,34.4931,1100.0
2012-02-14 14:35:00,45.4,45.41,45.4,45.41,1100.0,34.5083,34.5159,34.5083,34.5159,1100.0
2012-02-14 14:40:00,45.42,45.42,45.41,45.41,300.0,34.5235,34.5235,34.5159,34.5159,300.0
2012-02-14 14:45:00,45.4,45.4,45.4,45.4,300.0,34.5083,34.5083,34.5083,34.5083,300.0
2012-02-14 14:50:00,45.42,45.45,45.42,45.45,10200.0,34.5235,34.5463,34.5235,34.5463,10200.0
2012-02-14 14:55:00,45.46,45.46,45.46,45.46,300.0,34.5539,34.5539,34.5539,34.5539,300.0
2012-02-14 15:00:00,45.47,45.5,45.45,45.45,23100.0,34.5615,34.5843,34.5463,34.5463,23100.0
2012-02-14 15:05:00,45.46,45.49,45.46,45.49,14200.0,34.5539,34.5767,34.5539,34.5767,14200.0
2012-02-14 15:10:00,45.48,45.48,45.45,45.45,7500.0,34.5691,34.5691,34.5463,34.5463,7500.0
2012-02-14 15:15:00,45.46,45.46,45.4,45.4,65900.0,34.5539,34.5539,34.5083,34.5083,65900.0
2012-02-14 15:20:00,45.41,45.42,45.37,45.41,26100.0,34.5159,34.5235,34.4855,34.5159,26100.0
2012-02-14 15:25:00,45.41,45.42,45.41,45.42,2900.0,34.5159,34.5235,34.5159,34.5235,2900.0
2012-02-14 15:30:00,45.39,45.44,45.38,45.43,27000.0,34.5007,34.5387,34.4931,34.5311,27000.0
2012-02-14 15:35:00,45.45,45.51,45.45,45.51,2900.0,34.5463,34.5919,34.5463,34.5919,2900.0
2012-02-14 15:40:00,45.53,45.59,45.53,45.59,400.0,34.6071,34.6527,34.6071,34.6527,400.0
2012-02-14 15:45:00,45.62,45.65,45.6,45.65,6000.0,34.6755,34.6983,34.6603,34.6983,6000.0
2012-02-14 15:50:00,45.69,45.71,45.66,45.68,4400.0,34.7287,34.7439,34.7059,34.7211,4400.0
2012-02-14 15:55:00,45.71,45.73,45.7,45.71,1700.0,34.7439,34.7592,34.7363,34.7439,1700.0
2012-02-15 09:30:00,46.0,46.01,45.97,45.99,14600.0,34.9644,34.972,34.9416,34.9568,14600.0
2012-02-15 09:35:00,45.94,45.95,45.94,45.94,9500.0,34.9188,34.9264,34.9188,34.9188,9500.0
2012-02-15 09:40:00,45.9,45.9,45.9,45.9,300.0,34.8884,34.8884,34.8884,34.8884,300.0
2012-02-15 09:45:00,45.89,45.95,45.89,45.93,17200.0,34.8808,34.9264,34.8808,34.9112,17200.0
2012-02-15 09:50:00,45.93,45.95,45.92,45.95,2300.0,34.9112,34.9264,34.9036,34.9264,2300.0
2012-02-15 09:55:00,45.94,45.95,45.9,45.95,6600.0,34.9188,34.9264,34.8884,34.9264,6600.0
2012-02-15 10:00:00,45.97,45.97,45.91,45.93,8400.0,34.9416,34.9416,34.896,34.9112,8400.0
2012-02-15 10:05:00,45.96,45.96,45.9,45.9,2000.0,34.934,34.934,34.8884,34.8884,2000.0
2012-02-15 10:10:00,45.91,45.95,45.89,45.89,3800.0,34.896,34.9264,34.8808,34.8808,3800.0
2012-02-15 10:15:00,45.88,45.88,45.82,45.82,27000.0,34.8732,34.8732,34.8276,34.8276,27000.0
2012-02-15 10:20:00,45.81,45.85,45.81,45.85,4500.0,34.82,34.8504,34.82,34.8504,4500.0
2012-02-15 10:25:00,45.85,45.91,45.84,45.91,24800.0,34.8504,34.896,34.8428,34.896,24800.0
2012-02-15 10:30:00,45.92,45.92,45.88,45.88,3000.0,34.9036,34.9036,34.8732,34.8732,3000.0
2012-02-15 10:35:00,45.9,45.9,45.87,45.88,6300.0,34.8884,34.8884,34.8656,34.8732,6300.0
2012-02-15 10:40:00,45.88,45.94,45.88,45.94,5200.0,34.8732,34.9188,34.8732,34.9188,5200.0
2012-02-15 10:45:00,45.98,45.98,45.96,45.96,3700.0,34.9492,34.9492,34.934,34.934,3700.0
2012-02-15 10:50:00,45.96,45.96,45.92,45.92,4700.0,34.934,34.934,34.9036,34.9036,4700.0
2012-02-15 10:55:00,45.92,45.92,45.9,45.9,4200.0,34.9036,34.9036,34.8884,34.8884,4200.0
2012-02-15 11:00:00,45.88,45.9,45.88,45.9,6800.0,34.8732,34.8884,34.8732,34.8884,6800.0
2012-02-15 11:05:00,45.9,45.91,45.9,45.91,3200.0,34.8884,34.896,34.8884,34.896,3200.0
2012-02-15 11:10:00,45.91,45.91,45.85,45.85,2600.0,34.896,34.896,34.8504,34.8504,2600.0
2012-02-15 11:15:00,45.86,45.91,45.86,45.9,8700.0,34.858,34.896,34.858,34.8884,8700.0
2012-02-15 11:20:00,45.91,45.91,45.91,45.91,2700.0,34.896,34.896,34.896,34.896,2700.0
2012-02-15 11:25:00,45.93,45.97,45.93,45.97,8900.0,34.9112,34.9416,34.9112,34.9416,8900.0
2012-02-15 11:30:00,45.98,45.98,45.95,45.95,2000.0,34.9492,34.9492,34.9264,34.9264,2000.0
2012-02-15 11:35:00,45.94,45.94,45.94,45.94,600.0,34.9188,34.9188,34.9188,34.9188,600.0
2012-02-15 11:40:00,45.95,46.0,45.94,46.0,29800.0,34.9264,34.9644,34.9188,34.9644,29800.0
2012-02-15 11:45:00,46.0,46.02,45.99,46.01,6000.0,34.9644,34.9796,34.9568,34.972,6000.0
2012-02-15 11:50:00,46.01,46.02,45.99,45.99,2900.0,34.972,34.9796,34.9568,34.9568,2900.0
2012-02-15 11:55:00,46.0,46.0,46.0,46.0,100.0,34.9644,34.9644,34.9644,34.9644,100.0
2012-02-15 12:00:00,46.0,46.0,45.99,45.99,5200.0,34.9644,34.9644,34.9568,34.9568,5200.0
2012-02-15 12:05:00,46.0,46.0,45.99,45.99,800.0,34.9644,34.9644,34.9568,34.9568,800.0
2012-02-15 12:10:00,45.98,45.99,45.97,45.98,16100.0,34.9492,34.9568,34.9416,34.9492,16100.0
2012-02-15 12:15:00,45.97,45.97,45.96,45.96,1300.0,34.9416,34.9416,34.934,34.934,1300.0
2012-02-15 12:20:00,45.96,45.96,45.96,45.96,0.0,34.934,34.934,34.934,34.934,0.0
2012-02-15 12:25:00,45.96,45.96,45.95,45.95,4200.0,34.934,34.934,34.9264,34.9264,4200.0
2012-02-15 12:30:00,45.95,45.95,45.91,45.91,14100.0,34.9264,34.9264,34.896,34.896,14100.0
2012-02-15 12:35:00,45.92,45.94,45.91,45.91,3000.0,34.9036,34.9188,34.896,34.896,3000.0
2012-02-15 12:40:00,45.91,45.91,45.88,45.88,10900.0,34.896,34.896,34.8732,34.8732,10900.0
2012-02-15 12:45:00,45.86,45.86,45.83,45.83,3300.0,34.858,34.858,34.8352,34.8352,3300.0
2012-02-15 12:50:00,45.81,45.85,45.77,45.77,10300.0,34.82,34.8504,34.7896,34.7896,10300.0
2012-02-15 12:55:00,45.76,45.78,45.76,45.77,3900.0,34.782,34.7972,34.782,34.7896,3900.0
2012-02-15 13:00:00,45.72,45.76,45.72,45.76,24100.0,34.7515,34.782,34.7515,34.782,24100.0
2012-02-15 13:05:00,45.75,45.78,45.75,45.78,4000.0,34.7744,34.7972,34.7744,34.7972,4000.0
2012-02-15 13:10:00,45.77,45.77,45.74,45.74,1300.0,34.7896,34.7896,34.7668,34.7668,1300.0
2012-02-15 13:15:00,45.75,45.78,45.75,45.77,11200.0,34.7744,34.7972,34.7744,34.7896,11200.0
2012-02-15 13:20:00,45.77,45.77,45.77,45.77,500.0,34.7896,34.7896,34.7896,34.7896,500.0
2012-02-15 13:25:00,45.78,45.79,45.78,45.78,3400.0,34.7972,34.8048,34.7972,34.7972,3400.0
2012-02-15 13:30:00,45.8,45.8,45.76,45.76,3000.0,34.8124,34.8124,34.782,34.782,3000.0
2012-02-15 13:35:00,45.76,45.79,45.76,45.78,2700.0,34.782,34.8048,34.782,34.7972,2700.0
2012-02-15 13:40:00,45.77,45.77,45.75,45.76,5100.0,34.7896,34.7896,34.7744,34.782,5100.0
2012-02-15 13:45:00,45.73,45.76,45.73,45.76,1100.0,34.7592,34.782,34.7592,34.782,1100.0
2012-02-15 13:50:00,45.76,45.78,45.76,45.78,3400.0,34.782,34.7972,34.782,34.7972,3400.0
2012-02-15 13:55:00,45.81,45.81,45.81,45.81,2600.0,34.82,34.82,34.82,34.82,2600.0
2012-02-15 14:00:00,45.83,45.83,45.76,45.8,108400.0,34.8352,34.8352,34.782,34.8124,108400.0
2012-02-15 14:05:00,45.77,45.77,45.73,45.75,32500.0,34.7896,34.7896,34.7592,34.7744,32500.0
2012-02-15 14:10:00,45.73,45.73,45.67,45.67,2200.0,34.7592,34.7592,34.7135,34.7135,2200.0
2012-02-15 14:15:00,45.72,45.72,45.64,45.64,3100.0,34.7515,34.7515,34.6907,34.6907,3100.0
2012-02-15 14:20:00,45.64,45.68,45.64,45.68,22400.0,34.6907,34.7211,34.6907,34.7211,22400.0
2012-02-15 14:25:00,45.69,45.81,45.69,45.78,28100.0,34.7287,34.82,34.7287,34.7972,28100.0
2012-02-15 14:30:00,45.73,45.73,45.71,45.72,23600.0,34.7592,34.7592,34.7439,34.7515,23600.0
2012-02-15 14:35:00,45.72,45.72,45.7,45.71,4500.0,34.7515,34.7515,34.7363,34.7439,4500.0
2012-02-15 14:40:00,45.68,45.72,45.67,45.72,31300.0,34.7211,34.7515,34.7135,34.7515,31300.0
2012-02-15 14:45:00,45.69,45.76,45.68,45.74,7500.0,34.7287,34.782,34.7211,34.7668,7500.0
2012-02-15 14:50:00,45.75,45.75,45.7,45.7,3200.0,34.7744,34.7744,34.7363,34.7363,3200.0
2012-02-15 14:55:00,45.7,45.71,45.6,45.6,6200.0,34.7363,34.7439,34.6603,34.6603,6200.0
2012-02-15 15:00:00,45.61,45.63,45.6,45.6,11700.0,34.6679,34.6831,34.6603,34.6603,11700.0
2012-02-15 15:05:00,45.58,45.61,45.57,45.6,40400.0,34.6451,34.6679,34.6375,34.6603,40400.0
2012-02-15 15:10:00,45.59,45.62,45.56,45.58,45100.0,34.6527,34.6755,34.6299,34.6451,45100.0
2012-02-15 15:15:00,45.6,45.62,45.59,45.6,46100.0,34.6603,34.6755,34.6527,34.6603,46100.0
2012-02-15 15:20:00,45.59,45.61,45.59,45.6,7300.0,34.6527,34.6679,34.6527,34.6603,7300.0
2012-02-15 15:25:00,45.6,45.6,45.55,45.57,23500.0,34.6603,34.6603,34.6223,34.6375,23500.0
2012-02-15 15:30:00,45.59,45.61,45.56,45.56,11100.0,34.6527,34.6679,34.6299,34.6299,11100.0
2012-02-15 15:35:00,45.56,45.61,45.56,45.6,19200.0,34.6299,34.6679,34.6299,34.6603,19200.0
2012-02-15 15:40:00,45.6,45.65,45.59,45.65,21700.0,34.6603,34.6983,34.6527,34.6983,21700.0
2012-02-15 15:45:00,45.67,45.68,45.63,45.66,28100.0,34.7135,34.7211,34.6831,34.7059,28100.0
2012-02-15 15:50:00,45.65,45.66,45.61,45.63,16500.0,34.6983,34.7059,34.6679,34.6831,16500.0
2012-02-15 15:55:00,45.63,45.65,45.58,45.61,28200.0,34.6831,34.6983,34.6451,34.6679,28200.0
2012-02-16 09:30:00,45.64,45.64,45.55,45.6,29700.0,34.6907,34.6907,34.6223,34.6603,29700.0
2012-02-16 09:35:00,45.57,45.6,45.55,45.57,27800.0,34.6375,34.6603,34.6223,34.6375,27800.0
2012-02-16 09:40:00,45.56,45.65,45.56,45.65,26000.0,34.6299,34.6983,34.6299,34.6983,26000.0
2012-02-16 09:45:00,45.66,45.66,45.61,45.63,23900.0,34.7059,34.7059,34.6679,34.6831,23900.0
2012-02-16 09:50:00,45.63,45.67,45.6,45.6,72500.0,34.6831,34.7135,34.6603,34.6603,72500.0
2012-02-16 09:55:00,45.58,45.65,45.55,45.64,16600.0,34.6451,34.6983,34.6223,34.6907,16600.0
2012-02-16 10:00:00,45.61,45.73,45.61,45.73,33400.0,34.6679,34.7592,34.6679,34.7592,33400.0
2012-02-16 10:05:00,45.73,45.76,45.73,45.73,46400.0,34.7592,34.782,34.7592,34.7592,46400.0
2012-02-16 10:10:00,45.73,45.74,45.71,45.72,11000.0,34.7592,34.7668,34.7439,34.7515,11000.0
2012-02-16 10:15:00,45.73,45.74,45.7,45.7,13800.0,34.7592,34.7668,34.7363,34.7363,13800.0
2012-02-16 10:20:00,45.7,45.75,45.7,45.74,12100.0,34.7363,34.7744,34.7363,34.7668,12100.0
2012-02-16 10:25:00,45.73,45.81,45.73,45.8,18900.0,34.7592,34.82,34.7592,34.8124,18900.0
2012-02-16 10:30:00,45.8,45.82,45.8,45.81,11800.0,34.8124,34.8276,34.8124,34.82,11800.0
2012-02-16 10:35:00,45.81,45.84,45.8,45.82,13800.0,34.82,34.8428,34.8124,34.8276,13800.0
2012-02-16 10:40:00,45.83,45.83,45.8,45.82,22800.0,34.8352,34.8352,34.8124,34.8276,22800.0
2012-02-16 10:45:00,45.83,45.83,45.76,45.76,5900.0,34.8352,34.8352,34.782,34.782,5900.0
2012-02-16 10:50:00,45.77,45.78,45.74,45.75,2600.0,34.7896,34.7972,34.7668,34.7744,2600.0
2012-02-16 10:55:00,45.74,45.74,45.71,45.72,2600.0,34.7668,34.7668,34.7439,34.7515,2600.0
2012-02-16 11:00:00,45.73,45.77,45.73,45.77,60900.0,34.7592,34.7896,34.7592,34.7896,60900.0
2012-02-16 11:05:00,45.77,45.79,45.72,45.72,5500.0,34.7896,34.8048,34.7515,34.7515,5500.0
2012-02-16 11:10:00,45.73,45.75,45.72,45.75,3700.0,34.7592,34.7744,34.7515,34.7744,3700.0
2012-02-16 11:15:00,45.76,45.8,45.76,45.8,17900.0,34.782,34.8124,34.782,34.8124,17900.0
2012-02-16 11:20:00,45.78,45.79,45.78,45.78,2500.0,34.7972,34.8048,34.7972,34.7972,2500.0
2012-02-16 11:25:00,45.78,45.82,45.78,45.82,3600.0,34.7972,34.8276,34.7972,34.8276,3600.0
2012-02-16 11:30:00,45.82,45.82,45.78,45.82,3600.0,34.8276,34.8276,34.7972,34.8276,3600.0
2012-02-16 11:35:00,45.83,45.94,45.83,45.94,10900.0,34.8352,34.9188,34.8352,34.9188,10900.0
2012-02-16 11:40:00,45.93,45.94,45.91,45.92,3300.0,34.9112,34.9188,34.896,34.9036,3300.0
2012-02-16 11:45:00,45.92,45.92,45.89,45.89,1600.0,34.9036,34.9036,34.8808,34.8808,1600.0
2012-02-16 11:50:00,45.9,45.94,45.89,45.94,2700.0,34.8884,34.9188,34.8808,34.9188,2700.0
2012-02-16 11:55:00,45.94,46.07,45.94,46.05,11600.0,34.9188,35.0176,34.9188,35.0024,11600.0
2012-02-16 12:00:00,46.06,46.07,46.06,46.07,600.0,35.01,35.0176,35.01,35.0176,600.0
2012-02-16 12:05:00,46.03,46.06,46.03,46.04,1300.0,34.9872,35.01,34.9872,34.9948,1300.0
2012-02-16 12:10:00,46.04,46.05,46.02,46.03,10700.0,34.9948,35.0024,34.9796,34.9872,10700.0
2012-02-16 12:15:00,46.03,46.03,46.03,46.03,0.0,34.9872,34.9872,34.9872,34.9872,0.0
2012-02-16 12:20:00,46.05,46.08,46.05,46.08,1100.0,35.0024,35.0252,35.0024,35.0252,1100.0
2012-02-16 12:25:00,46.07,46.08,46.07,46.08,300.0,35.0176,35.0252,35.0176,35.0252,300.0
2012-02-16 12:30:00,46.07,46.07,46.07,46.07,100.0,35.0176,35.0176,35.0176,35.0176,100.0
2012-02-16 12:35:00,46.07,46.07,46.07,46.07,1000.0,35.0176,35.0176,35.0176,35.0176,1000.0
2012-02-16 12:40:00,46.07,46.07,46.06,46.06,600.0,35.0176,35.0176,35.01,35.01,600.0
2012-02-16 12:45:00,46.04,46.04,46.0,46.0,5800.0,34.9948,34.9948,34.9644,34.9644,5800.0
2012-02-16 12:50:00,46.0,46.02,46.0,46.02,6000.0,34.9644,34.9796,34.9644,34.9796,6000.0
2012-02-16 12:55:00,46.02,46.03,46.01,46.02,9000.0,34.9796,34.9872,34.972,34.9796,9000.0
2012-02-16 13:00:00,46.03,46.07,46.02,46.05,11900.0,34.9872,35.0176,34.9796,35.0024,11900.0
2012-02-16 13:05:00,46.06,46.06,46.03,46.04,6300.0,35.01,35.01,34.9872,34.9948,6300.0
2012-02-16 13:10:00,46.06,46.14,46.06,46.12,12200.0,35.01,35.0708,35.01,35.0556,12200.0
2012-02-16 13:15:00,46.13,46.13,46.13,46.13,100.0,35.0632,35.0632,35.0632,35.0632,100.0
2012-02-16 13:20:00,46.15,46.15,46.11,46.11,2900.0,35.0784,35.0784,35.048,35.048,2900.0
2012-02-16 13:25:00,46.09,46.1,46.08,46.09,18400.0,35.0328,35.0404,35.0252,35.0328,18400.0
2012-02-16 13:30:00,46.1,46.1,46.1,46.1,1000.0,35.0404,35.0404,35.0404,35.0404,1000.0
2012-02-16 13:35:00,46.14,46.14,46.13,46.13,700.0,35.0708,35.0708,35.0632,35.0632,700.0
2012-02-16 13:40:00,46.14,46.14,46.13,46.13,4800.0,35.0708,35.0708,35.0632,35.0632,4800.0
2012-02-16 13:45:00,46.12,46.13,46.12,46.13,400.0,35.0556,35.0632,35.0556,35.0632,400.0
2012-02-16 13:50:00,46.11,46.12,46.11,46.12,3100.0,35.048,35.0556,35.048,35.0556,3100.0
2012-02-16 13:55:00,46.15,46.15,46.14,46.14,200.0,35.0784,35.0784,35.0708,35.0708,200.0
2012-02-16 14:00:00,46.13,46.15,46.13,46.15,5600.0,35.0632,35.0784,35.0632,35.0784,5600.0
2012-02-16 14:05:00,46.13,46.13,46.11,46.11,1900.0,35.0632,35.0632,35.048,35.048,1900.0
2012-02-16 14:10:00,46.11,46.11,46.11,46.11,1100.0,35.048,35.048,35.048,35.048,1100.0
2012-02-16 14:15:00,46.12,46.13,46.11,46.13,3200.0,35.0556,35.0632,35.048,35.0632,3200.0
2012-02-16 14:20:00,46.14,46.14,46.13,46.13,900.0,35.0708,35.0708,35.0632,35.0632,900.0
2012-02-16 14:25:00,46.12,46.17,46.12,46.17,5300.0,35.0556,35.0936,35.0556,35.0936,5300.0
2012-02-16 14:30:00,46.17,46.17,46.17,46.17,2200.0,35.0936,35.0936,35.0936,35.0936,2200.0
2012-02-16 14:35:00,46.2,46.2,46.18,46.18,2800.0,35.1164,35.1164,35.1012,35.1012,2800.0
2012-02-16 14:40:00,46.17,46.19,46.17,46.18,2000.0,35.0936,35.1088,35.0936,35.1012,2000.0
2012-02-16 14:45:00,46.17,46.17,46.15,46.15,2600.0,35.0936,35.0936,35.0784,35.0784,2600.0
2012-02-16 14:50:00,46.16,46.16,46.16,46.16,100.0,35.086,35.086,35.086,35.086,100.0
2012-02-16 14:55:00,46.17,46.19,46.17,46.18,8700.0,35.0936,35.1088,35.0936,35.1012,8700.0
2012-02-16 15:00:00,46.18,46.19,46.17,46.17,8300.0,35.1012,35.1088,35.0936,35.0936,8300.0
2012-02-16 15:05:00,46.2,46.23,46.19,46.19,44700.0,35.1164,35.1392,35.1088,35.1088,44700.0
2012-02-16 15:10:00,46.17,46.17,46.13,46.13,6400.0,35.0936,35.0936,35.0632,35.0632,6400.0
2012-02-16 15:15:00,46.13,46.13,46.13,46.13,0.0,35.0632,35.0632,35.0632,35.0632,0.0
2012-02-16 15:20:00,46.18,46.19,46.17,46.18,1100.0,35.1012,35.1088,35.0936,35.1012,1100.0
2012-02-16 15:25:00,46.16,46.19,46.15,46.19,900.0,35.086,35.1088,35.0784,35.1088,900.0
2012-02-16 15:30:00,46.18,46.18,46.16,46.18,45600.0,35.1012,35.1012,35.086,35.1012,45600.0
2012-02-16 15:35:00,46.18,46.2,46.17,46.17,1400.0,35.1012,35.1164,35.0936,35.0936,1400.0
2012-02-16 15:40:00,46.17,46.2,46.17,46.2,6200.0,35.0936,35.1164,35.0936,35.1164,6200.0
2012-02-16 15:45:00,46.2,46.2,46.19,46.19,28800.0,35.1164,35.1164,35.1088,35.1088,28800.0
2012-02-16 15:50:00,46.2,46.2,46.19,46.19,7900.0,35.1164,35.1164,35.1088,35.1088,7900.0
2012-02-16 15:55:00,46.19,46.2,46.17,46.2,20700.0,35.1088,35.1164,35.0936,35.1164,20700.0
2012-02-17 09:30:00,46.28,46.42,46.28,46.34,108300.0,35.1772,35.2836,35.1772,35.2228,108300.0
2012-02-17 09:35:00,46.34,46.36,46.3,46.34,145700.0,35.2228,35.238,35.1924,35.2228,145700.0
2012-02-17 09:40:00,46.33,46.37,46.33,46.35,19000.0,35.2152,35.2456,35.2152,35.2304,19000.0
2012-02-17 09:45:00,46.36,46.37,46.33,46.33,3600.0,35.238,35.2456,35.2152,35.2152,3600.0
2012-02-17 09:50:00,46.33,46.33,46.33,46.33,2100.0,35.2152,35.2152,35.2152,35.2152,2100.0
2012-02-17 09:55:00,46.3,46.31,46.3,46.31,2300.0,35.1924,35.2,35.1924,35.2,2300.0
2012-02-17 10:00:00,46.29,46.29,46.23,46.23,1000.0,35.1848,35.1848,35.1392,35.1392,1000.0
2012-02-17 10:05:00,46.26,46.27,46.24,46.24,2400.0,35.162,35.1696,35.1468,35.1468,2400.0
2012-02-17 10:10:00,46.26,46.26,46.23,46.25,3700.0,35.162,35.162,35.1392,35.1544,3700.0
2012-02-17 10:15:00,46.23,46.28,46.23,46.28,500.0,35.1392,35.1772,35.1392,35.1772,500.0
2012-02-17 10:20:00,46.28,46.28,46.28,46.28,400.0,35.1772,35.1772,35.1772,35.1772,400.0
2012-02-17 10:25:00,46.28,46.31,46.28,46.28,1100.0,35.1772,35.2,35.1772,35.1772,1100.0
2012-02-17 10:30:00,46.28,46.28,46.27,46.27,400.0,35.1772,35.1772,35.1696,35.1696,400.0
2012-02-17 10:35:00,46.25,46.25,46.25,46.25,100.0,35.1544,35.1544,35.1544,35.1544,100.0
2012-02-17 10:40:00,46.25,46.27,46.24,46.27,8200.0,35.1544,35.1696,35.1468,35.1696,8200.0
2012-02-17 10:45:00,46.27,46.28,46.26,46.26,5000.0,35.1696,35.1772,35.162,35.162,5000.0
2012-02-17 10:50:00,46.26,46.26,46.25,46.25,500.0,35.162,35.162,35.1544,35.1544,500.0
2012-02-17 10:55:00,46.25,46.26,46.23,46.25,7600.0,35.1544,35.162,35.1392,35.1544,7600.0
2012-02-17 11:00:00,46.25,46.25,46.21,46.21,23300.0,35.1544,35.1544,35.124,35.124,23300.0
2012-02-17 11:05:00,46.2,46.21,46.18,46.18,1500.0,35.1164,35.124,35.1012,35.1012,1500.0
2012-02-17 11:10:00,46.19,46.19,46.16,46.16,700.0,35.1088,35.1088,35.086,35.086,700.0
2012-02-17 11:15:00,46.19,46.21,46.19,46.21,2600.0,35.1088,35.124,35.1088,35.124,2600.0
2012-02-17 11:20:00,46.22,46.23,46.2,46.2,11000.0,35.1316,35.1392,35.1164,35.1164,11000.0
2012-02-17 11:25:00,46.2,46.21,46.18,46.18,4800.0,35.1164,35.124,35.1012,35.1012,4800.0
2012-02-17 11:30:00,46.21,46.24,46.21,46.22,2200.0,35.124,35.1468,35.124,35.1316,2200.0
2012-02-17 11:35:00,46.21,46.21,46.21,46.21,100.0,35.124,35.124,35.124,35.124,100.0
2012-02-17 11:40:00,46.23,46.26,46.23,46.23,4500.0,35.1392,35.162,35.1392,35.1392,4500.0
2012-02-17 11:45:00,46.24,46.25,46.23,46.23,2100.0,35.1468,35.1544,35.1392,35.1392,2100.0
2012-02-17 11:50:00,46.23,46.23,46.23,46.23,100.0,35.1392,35.1392,35.1392,35.1392,100.0
2012-02-17 11:55:00,46.24,46.25,46.23,46.24,10500.0,35.1468,35.1544,35.1392,35.1468,10500.0
2012-02-17 12:00:00,46.25,46.25,46.23,46.24,15800.0,35.1544,35.1544,35.1392,35.1468,15800.0
2012-02-17 12:05:00,46.24,46.26,46.23,46.26,10900.0,35.1468,35.162,35.1392,35.162,10900.0
2012-02-17 12:10:00,46.25,46.27,46.25,46.27,400.0,35.1544,35.1696,35.1544,35.1696,400.0
2012-02-17 12:15:00,46.26,46.26,46.25,46.25,1200.0,35.162,35.162,35.1544,35.1544,1200.0
2012-02-17 12:20:00,46.26,46.27,46.25,46.25,2900.0,35.162,35.1696,35.1544,35.1544,2900.0
2012-02-17 12:25:00,46.25,46.25,46.24,46.24,600.0,35.1544,35.1544,35.1468,35.1468,600.0
2012-02-17 12:30:00,46.23,46.23,46.23,46.23,1300.0,35.1392,35.1392,35.1392,35.1392,1300.0
2012-02-17 12:35:00,46.24,46.24,46.24,46.24,100.0,35.1468,35.1468,35.1468,35.1468,100.0
2012-02-17 12:40:00,46.26,46.26,46.26,46.26,200.0,35.162,35.162,35.162,35.162,200.0
2012-02-17 12:45:00,46.26,46.26,46.26,46.26,100.0,35.162,35.162,35.162,35.162,100.0
2012-02-17 12:50:00,46.25,46.25,46.25,46.25,100.0,35.1544,35.1544,35.1544,35.1544,100.0
2012-02-17 12:55:00,46.24,46.27,46.24,46.27,700.0,35.1468,35.1696,35.1468,35.1696,700.0
2012-02-17 13:00:00,46.27,46.27,46.27,46.27,100.0,35.1696,35.1696,35.1696,35.1696,100.0
2012-02-17 13:05:00,46.27,46.27,46.26,46.27,1900.0,35.1696,35.1696,35.162,35.1696,1900.0
2012-02-17 13:10:00,46.27,46.27,46.27,46.27,0.0,35.1696,35.1696,35.1696,35.1696,0.0
2012-02-17 13:15:00,46.3,46.3,46.29,46.3,800.0,35.1924,35.1924,35.1848,35.1924,800.0
2012-02-17 13:20:00,46.32,46.32,46.32,46.32,100.0,35.2076,35.2076,35.2076,35.2076,100.0
2012-02-17 13:25:00,46.3,46.3,46.3,46.3,100.0,35.1924,35.1924,35.1924,35.1924,100.0
2012-02-17 13:30:00,46.32,46.32,46.3,46.32,9300.0,35.2076,35.2076,35.1924,35.2076,9300.0
2012-02-17 13:35:00,46.33,46.33,46.33,46.33,7400.0,35.2152,35.2152,35.2152,35.2152,7400.0
2012-02-17 13:40:00,46.33,46.33,46.31,46.32,400.0,35.2152,35.2152,35.2,35.2076,400.0
2012-02-17 13:45:00,46.32,46.32,46.32,46.32,0.0,35.2076,35.2076,35.2076,35.2076,0.0
2012-02-17 13:50:00,46.32,46.33,46.32,46.32,300.0,35.2076,35.2152,35.2076,35.2076,300.0
2012-02-17 13:55:00,46.32,46.32,46.31,46.32,1500.0,35.2076,35.2076,35.2,35.2076,1500.0
2012-02-17 14:00:00,46.33,46.33,46.32,46.33,6300.0,35.2152,35.2152,35.2076,35.2152,6300.0
2012-02-17 14:05:00,46.33,46.33,46.32,46.33,13100.0,35.2152,35.2152,35.2076,35.2152,13100.0
2012-02-17 14:10:00,46.33,46.33,46.32,46.33,2600.0,35.2152,35.2152,35.2076,35.2152,2600.0
2012-02-17 14:15:00,46.33,46.33,46.32,46.33,5200.0,35.2152,35.2152,35.2076,35.2152,5200.0
2012-02-17 14:20:00,46.31,46.31,46.3,46.31,8300.0,35.2,35.2,35.1924,35.2,8300.0
2012-02-17 14:25:00,46.31,46.36,46.31,46.33,20600.0,35.2,35.238,35.2,35.2152,20600.0
2012-02-17 14:30:00,46.34,46.36,46.34,46.35,9400.0,35.2228,35.238,35.2228,35.2304,9400.0
2012-02-17 14:35:00,46.36,46.38,46.35,46.36,17100.0,35.238,35.2532,35.2304,35.238,17100.0
2012-02-17 14:40:00,46.37,46.37,46.35,46.35,18300.0,35.2456,35.2456,35.2304,35.2304,18300.0
2012-02-17 14:45:00,46.34,46.35,46.34,46.35,7100.0,35.2228,35.2304,35.2228,35.2304,7100.0
2012-02-17 14:50:00,46.36,46.36,46.33,46.34,31000.0,35.238,35.238,35.2152,35.2228,31000.0
2012-02-17 14:55:00,46.34,46.35,46.34,46.34,1100.0,35.2228,35.2304,35.2228,35.2228,1100.0
2012-02-17 15:00:00,46.33,46.33,46.33,46.33,100.0,35.2152,35.2152,35.2152,35.2152,100.0
2012-02-17 15:05:00,46.35,46.35,46.32,46.32,4000.0,35.2304,35.2304,35.2076,35.2076,4000.0
2012-02-17 15:10:00,46.32,46.35,46.32,46.34,13400.0,35.2076,35.2304,35.2076,35.2228,13400.0
2012-02-17 15:15:00,46.34,46.34,46.33,46.33,4500.0,35.2228,35.2228,35.2152,35.2152,4500.0
2012-02-17 15:20:00,46.35,46.36,46.34,46.35,1500.0,35.2304,35.238,35.2228,35.2304,1500.0
2012-02-17 15:25:00,46.37,46.38,46.37,46.38,600.0,35.2456,35.2532,35.2456,35.2532,600.0
2012-02-17 15:30:00,46.37,46.37,46.37,46.37,200.0,35.2456,35.2456,35.2456,35.2456,200.0
2012-02-17 15:35:00,46.36,46.36,46.33,46.33,12100.0,35.238,35.238,35.2152,35.2152,12100.0
2012-02-17 15:40:00,46.33,46.35,46.33,46.33,8500.0,35.2152,35.2304,35.2152,35.2152,8500.0
2012-02-17 15:45:00,46.33,46.35,46.32,46.35,6200.0,35.2152,35.2304,35.2076,35.2304,6200.0
2012-02-17 15:50:00,46.34,46.35,46.33,46.35,800.0,35.2228,35.2304,35.2152,35.2304,800.0
2012-02-17 15:55:00,46.34,46.34,46.3,46.3,12300.0,35.2228,35.2228,35.1924,35.1924,12300.0
2012-02-21 09:30:00,46.56,46.56,46.46,46.5,30900.0,35.39,35.39,35.314,35.3444,30900.0
2012-02-21 09:35:00,46.49,46.49,46.45,46.49,21700.0,35.3368,35.3368,35.3064,35.3368,21700.0
2012-02-21 09:40:00,46.48,46.53,46.48,46.53,4000.0,35.3292,35.3672,35.3292,35.3672,4000.0
2012-02-21 09:45:00,46.5,46.51,46.43,46.43,25800.0,35.3444,35.352,35.2912,35.2912,25800.0
2012-02-21 09:50:00,46.4,46.42,46.39,46.4,34800.0,35.2684,35.2836,35.2608,35.2684,34800.0
2012-02-21 09:55:00,46.37,46.39,46.34,46.39,16600.0,35.2456,35.2608,35.2228,35.2608,16600.0
2012-02-21 10:00:00,46.4,46.42,46.39,46.42,7000.0,35.2684,35.2836,35.2608,35.2836,7000.0
2012-02-21 10:05:00,46.42,46.43,46.42,46.43,16300.0,35.2836,35.2912,35.2836,35.2912,16300.0
2012-02-21 10:10:00,46.41,46.46,46.4,46.46,21700.0,35.276,35.314,35.2684,35.314,21700.0
2012-02-21 10:15:00,46.45,46.46,46.45,46.45,5100.0,35.3064,35.314,35.3064,35.3064,5100.0
2012-02-21 10:20:00,46.45,46.48,46.43,46.48,18600.0,35.3064,35.3292,35.2912,35.3292,18600.0
2012-02-21 10:25:00,46.47,46.49,46.45,46.47,23200.0,35.3216,35.3368,35.3064,35.3216,23200.0
2012-02-21 10:30:00,46.46,46.52,46.46,46.52,7000.0,35.314,35.3596,35.314,35.3596,7000.0
2012-02-21 10:35:00,46.54,46.58,46.54,46.58,18800.0,35.3748,35.4052,35.3748,35.4052,18800.0
2012-02-21 10:40:00,46.59,46.61,46.56,46.56,21600.0,35.4128,35.428,35.39,35.39,21600.0
2012-02-21 10:45:00,46.56,46.58,46.56,46.56,2200.0,35.39,35.4052,35.39,35.39,2200.0
2012-02-21 10:50:00,46.56,46.57,46.55,46.57,4000.0,35.39,35.3976,35.3824,35.3976,4000.0
2012-02-21 10:55:00,46.55,46.58,46.55,46.58,4600.0,35.3824,35.4052,35.3824,35.4052,4600.0
2012-02-21 11:00:00,46.59,46.61,46.57,46.57,24800.0,35.4128,35.428,35.3976,35.3976,24800.0
2012-02-21 11:05:00,46.57,46.63,46.57,46.63,36900.0,35.3976,35.4432,35.3976,35.4432,36900.0
2012-02-21 11:10:00,46.63,46.63,46.57,46.57,5900.0,35.4432,35.4432,35.3976,35.3976,5900.0
2012-02-21 11:15:00,46.58,46.58,46.57,46.58,2700.0,35.4052,35.4052,35.3976,35.4052,2700.0
2012-02-21 11:20:00,46.57,46.59,46.57,46.59,3100.0,35.3976,35.4128,35.3976,35.4128,3100.0
2012-02-21 11:25:00,46.59,46.59,46.59,46.59,0.0,35.4128,35.4128,35.4128,35.4128,0.0
2012-02-21 11:30:00,46.57,46.57,46.56,46.56,300.0,35.3976,35.3976,35.39,35.39,300.0
2012-02-21 11:35:00,46.56,46.57,46.53,46.53,1600.0,35.39,35.3976,35.3672,35.3672,1600.0
2012-02-21 11:40:00,46.53,46.55,46.52,46.52,10000.0,35.3672,35.3824,35.3596,35.3596,10000.0
2012-02-21 11:45:00,46.53,46.53,46.5,46.51,39600.0,35.3672,35.3672,35.3444,35.352,39600.0
2012-02-21 11:50:00,46.51,46.51,46.5,46.51,3300.0,35.352,35.352,35.3444,35.352,3300.0
2012-02-21 11:55:00,46.51,46.51,46.5,46.51,2300.0,35.352,35.352,35.3444,35.352,2300.0
2012-02-21 12:00:00,46.51,46.56,46.51,46.56,14200.0,35.352,35.39,35.352,35.39,14200.0
2012-02-21 12:05:00,46.56,46.58,46.56,46.56,4400.0,35.39,35.4052,35.39,35.39,4400.0
2012-02-21 12:10:00,46.55,46.56,46.55,46.55,2200.0,35.3824,35.39,35.3824,35.3824,2200.0
2012-02-21 12:15:00,46.55,46.56,46.51,46.51,3900.0,35.3824,35.39,35.352,35.352,3900.0
2012-02-21 12:20:00,46.52,46.53,46.51,46.52,10000.0,35.3596,35.3672,35.352,35.3596,10000.0
2012-02-21 12:25:00,46.5,46.52,46.5,46.52,3500.0,35.3444,35.3596,35.3444,35.3596,3500.0
2012-02-21 12:30:00,46.51,46.51,46.51,46.51,800.0,35.352,35.352,35.352,35.352,800.0
2012-02-21 12:35:00,46.51,46.54,46.51,46.54,7600.0,35.352,35.3748,35.352,35.3748,7600.0
2012-02-21 12:40:00,46.52,46.52,46.5,46.5,500.0,35.3596,35.3596,35.3444,35.3444,500.0
2012-02-21 12:45:00,46.51,46.51,46.5,46.5,200.0,35.352,35.352,35.3444,35.3444,200.0
2012-02-21 12:50:00,46.5,46.51,46.5,46.51,1100.0,35.3444,35.352,35.3444,35.352,1100.0
2012-02-21 12:55:00,46.51,46.52,46.5,46.5,1000.0,35.352,35.3596,35.3444,35.3444,1000.0
2012-02-21 13:00:00,46.5,46.51,46.5,46.5,8200.0,35.3444,35.352,35.3444,35.3444,8200.0
2012-02-21 13:05:00,46.5,46.51,46.49,46.5,2400.0,35.3444,35.352,35.3368,35.3444,2400.0
2012-02-21 13:10:00,46.51,46.53,46.51,46.51,1200.0,35.352,35.3672,35.352,35.352,1200.0
2012-02-21 13:15:00,46.51,46.54,46.51,46.52,1700.0,35.352,35.3748,35.352,35.3596,1700.0
2012-02-21 13:20:00,46.52,46.55,46.51,46.53,1900.0,35.3596,35.3824,35.352,35.3672,1900.0
2012-02-21 13:25:00,46.55,46.56,46.54,46.56,27100.0,35.3824,35.39,35.3748,35.39,27100.0
2012-02-21 13:30:00,46.54,46.55,46.54,46.55,1000.0,35.3748,35.3824,35.3748,35.3824,1000.0
2012-02-21 13:35:00,46.55,46.56,46.55,46.55,400.0,35.3824,35.39,35.3824,35.3824,400.0
2012-02-21 13:40:00,46.54,46.54,46.47,46.47,1200.0,35.3748,35.3748,35.3216,35.3216,1200.0
2012-02-21 13:45:00,46.47,46.49,46.47,46.49,200.0,35.3216,35.3368,35.3216,35.3368,200.0
2012-02-21 13:50:00,46.49,46.51,46.48,46.49,1100.0,35.3368,35.352,35.3292,35.3368,1100.0
2012-02-21 13:55:00,46.48,46.48,46.45,46.45,7600.0,35.3292,35.3292,35.3064,35.3064,7600.0
2012-02-21 14:00:00,46.46,46.47,46.45,46.45,1800.0,35.314,35.3216,35.3064,35.3064,1800.0
2012-02-21 14:05:00,46.45,46.47,46.45,46.45,800.0,35.3064,35.3216,35.3064,35.3064,800.0
2012-02-21 14:10:00,46.45,46.45,46.39,46.4,10800.0,35.3064,35.3064,35.2608,35.2684,10800.0
2012-02-21 14:15:00,46.42,46.44,46.39,46.41,39400.0,35.2836,35.2988,35.2608,35.276,39400.0
2012-02-21 14:20:00,46.4,46.41,46.39,46.4,11600.0,35.2684,35.276,35.2608,35.2684,11600.0
2012-02-21 14:25:00,46.41,46.43,46.4,46.41,9700.0,35.276,35.2912,35.2684,35.276,9700.0
2012-02-21 14:30:00,46.41,46.42,46.39,46.39,3400.0,35.276,35.2836,35.2608,35.2608,3400.0
2012-02-21 14:35:00,46.4,46.4,46.36,46.36,2500.0,35.2684,35.2684,35.238,35.238,2500.0
2012-02-21 14:40:00,46.35,46.36,46.32,46.32,10600.0,35.2304,35.238,35.2076,35.2076,10600.0
2012-02-21 14:45:00,46.34,46.36,46.33,46.35,8700.0,35.2228,35.238,35.2152,35.2304,8700.0
2012-02-21 14:50:00,46.33,46.33,46.3,46.3,2100.0,35.2152,35.2152,35.1924,35.1924,2100.0
2012-02-21 14:55:00,46.3,46.31,46.27,46.31,2300.0,35.1924,35.2,35.1696,35.2,2300.0
2012-02-21 15:00:00,46.3,46.36,46.3,46.35,3400.0,35.1924,35.238,35.1924,35.2304,3400.0
2012-02-21 15:05:00,46.35,46.37,46.33,46.33,2600.0,35.2304,35.2456,35.2152,35.2152,2600.0
2012-02-21 15:10:00,46.34,46.34,46.31,46.33,6100.0,35.2228,35.2228,35.2,35.2152,6100.0
2012-02-21 15:15:00,46.32,46.32,46.28,46.28,4700.0,35.2076,35.2076,35.1772,35.1772,4700.0
2012-02-21 15:20:00,46.29,46.33,46.27,46.33,23600.0,35.1848,35.2152,35.1696,35.2152,23600.0
2012-02-21 15:25:00,46.31,46.31,46.25,46.29,10500.0,35.2,35.2,35.1544,35.1848,10500.0
2012-02-21 15:30:00,46.29,46.31,46.28,46.3,2200.0,35.1848,35.2,35.1772,35.1924,2200.0
2012-02-21 15:35:00,46.29,46.32,46.25,46.32,700.0,35.1848,35.2076,35.1544,35.2076,700.0
2012-02-21 15:40:00,46.31,46.35,46.31,46.35,900.0,35.2,35.2304,35.2,35.2304,900.0
2012-02-21 15:45:00,46.36,46.38,46.36,46.38,6100.0,35.238,35.2532,35.238,35.2532,6100.0
2012-02-21 15:50:00,46.37,46.37,46.35,46.35,3100.0,35.2456,35.2456,35.2304,35.2304,3100.0
2012-02-21 15:55:00,46.35,46.36,46.34,46.36,2500.0,35.2304,35.238,35.2228,35.238,2500.0
2012-02-22 09:30:00,46.31,46.31,46.3,46.3,2000.0,35.2,35.2,35.1924,35.1924,2000.0
2012-02-22 09:35:00,46.29,46.31,46.25,46.25,7700.0,35.1848,35.2,35.1544,35.1544,7700.0
2012-02-22 09:40:00,46.3,46.3,46.3,46.3,4000.0,35.1924,35.1924,35.1924,35.1924,4000.0
2012-02-22 09:45:00,46.34,46.34,46.31,46.32,2700.0,35.2228,35.2228,35.2,35.2076,2700.0
2012-02-22 09:50:00,46.27,46.27,46.24,46.24,5000.0,35.1696,35.1696,35.1468,35.1468,5000.0
2012-02-22 09:55:00,46.27,46.28,46.27,46.28,200.0,35.1696,35.1772,35.1696,35.1772,200.0
2012-02-22 10:00:00,46.27,46.27,46.19,46.19,6800.0,35.1696,35.1696,35.1088,35.1088,6800.0
2012-02-22 10:05:00,46.21,46.25,46.2,46.25,14600.0,35.124,35.1544,35.1164,35.1544,14600.0
2012-02-22 10:10:00,46.31,46.31,46.3,46.3,400.0,35.2,35.2,35.1924,35.1924,400.0
2012-02-22 10:15:00,46.28,46.34,46.28,46.33,2200.0,35.1772,35.2228,35.1772,35.2152,2200.0
2012-02-22 10:20:00,46.3,46.33,46.3,46.3,2400.0,35.1924,35.2152,35.1924,35.1924,2400.0
2012-02-22 10:25:00,46.32,46.34,46.29,46.33,33900.0,35.2076,35.2228,35.1848,35.2152,33900.0
2012-02-22 10:30:00,46.33,46.33,46.26,46.3,10800.0,35.2152,35.2152,35.162,35.1924,10800.0
2012-02-22 10:35:00,46.3,46.3,46.26,46.26,5700.0,35.1924,35.1924,35.162,35.162,5700.0
2012-02-22 10:40:00,46.28,46.29,46.28,46.29,300.0,35.1772,35.1848,35.1772,35.1848,300.0
2012-02-22 10:45:00,46.28,46.28,46.28,46.28,200.0,35.1772,35.1772,35.1772,35.1772,200.0
2012-02-22 10:50:00,46.35,46.35,46.35,46.35,300.0,35.2304,35.2304,35.2304,35.2304,300.0
2012-02-22 10:55:00,46.3,46.31,46.3,46.31,1200.0,35.1924,35.2,35.1924,35.2,1200.0
2012-02-22 11:00:00,46.31,46.36,46.31,46.36,4300.0,35.2,35.238,35.2,35.238,4300.0
2012-02-22 11:05:00,46.39,46.39,46.36,46.39,3000.0,35.2608,35.2608,35.238,35.2608,3000.0
2012-02-22 11:10:00,46.39,46.39,46.35,46.36,1600.0,35.2608,35.2608,35.2304,35.238,1600.0
2012-02-22 11:15:00,46.36,46.36,46.33,46.33,4600.0,35.238,35.238,35.2152,35.2152,4600.0
2012-02-22 11:20:00,46.35,46.36,46.34,46.35,7400.0,35.2304,35.238,35.2228,35.2304,7400.0
2012-02-22 11:25:00,46.35,46.35,46.34,46.34,2500.0,35.2304,35.2304,35.2228,35.2228,2500.0
2012-02-22 11:30:00,46.32,46.32,46.27,46.27,2000.0,35.2076,35.2076,35.1696,35.1696,2000.0
2012-02-22 11:35:00,46.27,46.27,46.27,46.27,0.0,35.1696,35.1696,35.1696,35.1696,0.0
2012-02-22 11:40:00,46.24,46.25,46.22,46.22,700.0,35.1468,35.1544,35.1316,35.1316,700.0
2012-02-22 11:45:00,46.21,46.21,46.21,46.21,1100.0,35.124,35.124,35.124,35.124,1100.0
2012-02-22 11:50:00,46.23,46.23,46.22,46.22,800.0,35.1392,35.1392,35.1316,35.1316,800.0
2012-02-22 11:55:00,46.22,46.24,46.22,46.24,400.0,35.1316,35.1468,35.1316,35.1468,400.0
2012-02-22 12:00:00,46.24,46.26,46.22,46.26,4000.0,35.1468,35.162,35.1316,35.162,4000.0
2012-02-22 12:05:00,46.23,46.24,46.2,46.24,13900.0,35.1392,35.1468,35.1164,35.1468,13900.0
2012-02-22 12:10:00,46.22,46.23,46.21,46.21,700.0,35.1316,35.1392,35.124,35.124,700.0
2012-02-22 12:15:00,46.24,46.25,46.21,46.22,6100.0,35.1468,35.1544,35.124,35.1316,6100.0
2012-02-22 12:20:00,46.24,46.25,46.24,46.24,2100.0,35.1468,35.1544,35.1468,35.1468,2100.0
2012-02-22 12:25:00,46.24,46.26,46.23,46.25,2900.0,35.1468,35.162,35.1392,35.1544,2900.0
2012-02-22 12:30:00,46.25,46.25,46.25,46.25,0.0,35.1544,35.1544,35.1544,35.1544,0.0
2012-02-22 12:35:00,46.24,46.26,46.24,46.26,2600.0,35.1468,35.162,35.1468,35.162,2600.0
2012-02-22 12:40:00,46.24,46.25,46.23,46.23,3900.0,35.1468,35.1544,35.1392,35.1392,3900.0
2012-02-22 12:45:00,46.23,46.23,46.23,46.23,1900.0,35.1392,35.1392,35.1392,35.1392,1900.0
2012-02-22 12:50:00,46.23,46.26,46.23,46.25,5500.0,35.1392,35.162,35.1392,35.1544,5500.0
2012-02-22 12:55:00,46.25,46.25,46.25,46.25,0.0,35.1544,35.1544,35.1544,35.1544,0.0
2012-02-22 13:00:00,46.26,46.26,46.25,46.25,1700.0,35.162,35.162,35.1544,35.1544,1700.0
2012-02-22 13:05:00,46.28,46.3,46.28,46.28,6100.0,35.1772,35.1924,35.1772,35.1772,6100.0
2012-02-22 13:10:00,46.3,46.3,46.28,46.3,2500.0,35.1924,35.1924,35.1772,35.1924,2500.0
2012-02-22 13:15:00,46.31,46.34,46.31,46.31,1800.0,35.2,35.2228,35.2,35.2,1800.0
2012-02-22 13:20:00,46.31,46.32,46.29,46.31,8100.0,35.2,35.2076,35.1848,35.2,8100.0
2012-02-22 13:25:00,46.31,46.33,46.31,46.32,1300.0,35.2,35.2152,35.2,35.2076,1300.0
2012-02-22 13:30:00,46.32,46.32,46.3,46.3,1300.0,35.2076,35.2076,35.1924,35.1924,1300.0
2012-02-22 13:35:00,46.31,46.32,46.29,46.31,1200.0,35.2,35.2076,35.1848,35.2,1200.0
2012-02-22 13:40:00,46.3,46.31,46.29,46.3,1000.0,35.1924,35.2,35.1848,35.1924,1000.0
2012-02-22 13:45:00,46.3,46.3,46.29,46.3,700.0,35.1924,35.1924,35.1848,35.1924,700.0
2012-02-22 13:50:00,46.3,46.35,46.3,46.35,1100.0,35.1924,35.2304,35.1924,35.2304,1100.0
2012-02-22 13:55:00,46.34,46.34,46.33,46.33,600.0,35.2228,35.2228,35.2152,35.2152,600.0
2012-02-22 14:00:00,46.33,46.35,46.32,46.33,8900.0,35.2152,35.2304,35.2076,35.2152,8900.0
2012-02-22 14:05:00,46.32,46.35,46.32,46.34,900.0,35.2076,35.2304,35.2076,35.2228,900.0
2012-02-22 14:10:00,46.32,46.32,46.32,46.32,13000.0,35.2076,35.2076,35.2076,35.2076,13000.0
2012-02-22 14:15:00,46.35,46.37,46.35,46.37,2300.0,35.2304,35.2456,35.2304,35.2456,2300.0
2012-02-22 14:20:00,46.36,46.39,46.35,46.38,7700.0,35.238,35.2608,35.2304,35.2532,7700.0
2012-02-22 14:25:00,46.39,46.39,46.39,46.39,3700.0,35.2608,35.2608,35.2608,35.2608,3700.0
2012-02-22 14:30:00,46.39,46.39,46.39,46.39,0.0,35.2608,35.2608,35.2608,35.2608,0.0
2012-02-22 14:35:00,46.33,46.34,46.29,46.29,20100.0,35.2152,35.2228,35.1848,35.1848,20100.0
2012-02-22 14:40:00,46.3,46.3,46.27,46.28,4700.0,35.1924,35.1924,35.1696,35.1772,4700.0
2012-02-22 14:45:00,46.29,46.32,46.29,46.31,26400.0,35.1848,35.2076,35.1848,35.2,26400.0
2012-02-22 14:50:00,46.32,46.33,46.3,46.33,16300.0,35.2076,35.2152,35.1924,35.2152,16300.0
2012-02-22 14:55:00,46.33,46.34,46.3,46.34,13900.0,35.2152,35.2228,35.1924,35.2228,13900.0
2012-02-22 15:00:00,46.31,46.31,46.29,46.31,3600.0,35.2,35.2,35.1848,35.2,3600.0
2012-02-22 15:05:00,46.33,46.33,46.31,46.31,2000.0,35.2152,35.2152,35.2,35.2,2000.0
2012-02-22 15:10:00,46.32,46.35,46.32,46.35,2700.0,35.2076,35.2304,35.2076,35.2304,2700.0
2012-02-22 15:15:00,46.36,46.38,46.35,46.35,35900.0,35.238,35.2532,35.2304,35.2304,35900.0
2012-02-22 15:20:00,46.35,46.35,46.32,46.33,16900.0,35.2304,35.2304,35.2076,35.2152,16900.0
2012-02-22 15:25:00,46.31,46.31,46.28,46.28,1900.0,35.2,35.2,35.1772,35.1772,1900.0
2012-02-22 15:30:00,46.33,46.33,46.31,46.33,1300.0,35.2152,35.2152,35.2,35.2152,1300.0
2012-02-22 15:35:00,46.33,46.35,46.33,46.35,3700.0,35.2152,35.2304,35.2152,35.2304,3700.0
2012-02-22 15:40:00,46.36,46.36,46.34,46.34,700.0,35.238,35.238,35.2228,35.2228,700.0
2012-02-22 15:45:00,46.3,46.3,46.29,46.29,1100.0,35.1924,35.1924,35.1848,35.1848,1100.0
2012-02-22 15:50:00,46.3,46.3,46.28,46.29,3100.0,35.1924,35.1924,35.1772,35.1848,3100.0
2012-02-22 15:55:00,46.28,46.3,46.27,46.29,10600.0,35.1772,35.1924,35.1696,35.1848,10600.0
2012-02-23 09:30:00,46.27,46.27,46.22,46.22,24800.0,35.1696,35.1696,35.1316,35.1316,24800.0
2012-02-23 09:35:00,46.23,46.23,46.16,46.18,15100.0,35.1392,35.1392,35.086,35.1012,15100.0
2012-02-23 09:40:00,46.16,46.16,46.07,46.07,18400.0,35.086,35.086,35.0176,35.0176,18400.0
2012-02-23 09:45:00,46.06,46.07,46.06,46.07,2000.0,35.01,35.0176,35.01,35.0176,2000.0
2012-02-23 09:50:00,46.08,46.13,46.08,46.13,123800.0,35.0252,35.0632,35.0252,35.0632,123800.0
2012-02-23 09:55:00,46.13,46.13,46.11,46.11,14900.0,35.0632,35.0632,35.048,35.048,14900.0
2012-02-23 10:00:00,46.13,46.17,46.11,46.16,58300.0,35.0632,35.0936,35.048,35.086,58300.0
2012-02-23 10:05:00,46.16,46.21,46.16,46.21,43300.0,35.086,35.124,35.086,35.124,43300.0
2012-02-23 10:10:00,46.19,46.2,46.19,46.2,11300.0,35.1088,35.1164,35.1088,35.1164,11300.0
2012-02-23 10:15:00,46.21,46.21,46.19,46.19,28800.0,35.124,35.124,35.1088,35.1088,28800.0
2012-02-23 10:20:00,46.19,46.21,46.18,46.2,27900.0,35.1088,35.124,35.1012,35.1164,27900.0
2012-02-23 10:25:00,46.2,46.22,46.2,46.22,32000.0,35.1164,35.1316,35.1164,35.1316,32000.0
2012-02-23 10:30:00,46.23,46.23,46.22,46.22,10800.0,35.1392,35.1392,35.1316,35.1316,10800.0
2012-02-23 10:35:00,46.22,46.22,46.21,46.21,700.0,35.1316,35.1316,35.124,35.124,700.0
2012-02-23 10:40:00,46.23,46.23,46.21,46.21,5900.0,35.1392,35.1392,35.124,35.124,5900.0
2012-02-23 10:45:00,46.21,46.23,46.2,46.23,36900.0,35.124,35.1392,35.1164,35.1392,36900.0
2012-02-23 10:50:00,46.23,46.32,46.23,46.32,76600.0,35.1392,35.2076,35.1392,35.2076,76600.0
2012-02-23 10:55:00,46.31,46.33,46.31,46.32,48100.0,35.2,35.2152,35.2,35.2076,48100.0
2012-02-23 11:00:00,46.31,46.32,46.3,46.31,49100.0,35.2,35.2076,35.1924,35.2,49100.0
2012-02-23 11:05:00,46.3,46.33,46.3,46.32,1800.0,35.1924,35.2152,35.1924,35.2076,1800.0
2012-02-23 11:10:00,46.34,46.34,46.34,46.34,300.0,35.2228,35.2228,35.2228,35.2228,300.0
2012-02-23 11:15:00,46.36,46.36,46.34,46.35,1100.0,35.238,35.238,35.2228,35.2304,1100.0
2012-02-23 11:20:00,46.37,46.37,46.34,46.35,1400.0,35.2456,35.2456,35.2228,35.2304,1400.0
2012-02-23 11:25:00,46.35,46.35,46.35,46.35,0.0,35.2304,35.2304,35.2304,35.2304,0.0
2012-02-23 11:30:00,46.36,46.36,46.36,46.36,200.0,35.238,35.238,35.238,35.238,200.0
2012-02-23 11:35:00,46.35,46.36,46.35,46.35,5700.0,35.2304,35.238,35.2304,35.2304,5700.0
2012-02-23 11:40:00,46.36,46.36,46.33,46.33,3700.0,35.238,35.238,35.2152,35.2152,3700.0
2012-02-23 11:45:00,46.33,46.33,46.33,46.33,4200.0,35.2152,35.2152,35.2152,35.2152,4200.0
2012-02-23 11:50:00,46.35,46.35,46.34,46.34,400.0,35.2304,35.2304,35.2228,35.2228,400.0
2012-02-23 11:55:00,46.36,46.36,46.36,46.36,6300.0,35.238,35.238,35.238,35.238,6300.0
2012-02-23 12:00:00,46.35,46.35,46.34,46.35,2100.0,35.2304,35.2304,35.2228,35.2304,2100.0
2012-02-23 12:05:00,46.34,46.36,46.34,46.36,5600.0,35.2228,35.238,35.2228,35.238,5600.0
2012-02-23 12:10:00,46.36,46.36,46.36,46.36,0.0,35.238,35.238,35.238,35.238,0.0
2012-02-23 12:15:00,46.35,46.36,46.35,46.35,1600.0,35.2304,35.238,35.2304,35.2304,1600.0
2012-02-23 12:20:00,46.35,46.35,46.35,46.35,3600.0,35.2304,35.2304,35.2304,35.2304,3600.0
2012-02-23 12:25:00,46.37,46.39,46.36,46.36,4500.0,35.2456,35.2608,35.238,35.238,4500.0
2012-02-23 12:30:00,46.39,46.4,46.38,46.38,4300.0,35.2608,35.2684,35.2532,35.2532,4300.0
2012-02-23 12:35:00,46.38,46.38,46.38,46.38,0.0,35.2532,35.2532,35.2532,35.2532,0.0
2012-02-23 12:40:00,46.38,46.38,46.38,46.38,2100.0,35.2532,35.2532,35.2532,35.2532,2100.0
2012-02-23 12:45:00,46.38,46.38,46.38,46.38,1200.0,35.2532,35.2532,35.2532,35.2532,1200.0
2012-02-23 12:50:00,46.37,46.37,46.35,46.35,3300.0,35.2456,35.2456,35.2304,35.2304,3300.0
2012-02-23 12:55:00,46.35,46.36,46.35,46.35,2600.0,35.2304,35.238,35.2304,35.2304,2600.0
2012-02-23 13:00:00,46.35,46.35,46.34,46.34,2000.0,35.2304,35.2304,35.2228,35.2228,2000.0
2012-02-23 13:05:00,46.34,46.34,46.34,46.34,0.0,35.2228,35.2228,35.2228,35.2228,0.0
2012-02-23 13:10:00,46.34,46.35,46.34,46.35,1000.0,35.2228,35.2304,35.2228,35.2304,1000.0
2012-02-23 13:15:00,46.35,46.35,46.35,46.35,100.0,35.2304,35.2304,35.2304,35.2304,100.0
2012-02-23 13:20:00,46.35,46.35,46.35,46.35,900.0,35.2304,35.2304,35.2304,35.2304,900.0
2012-02-23 13:25:00,46.36,46.37,46.36,46.36,800.0,35.238,35.2456,35.238,35.238,800.0
2012-02-23 13:30:00,46.33,46.33,46.31,46.31,3600.0,35.2152,35.2152,35.2,35.2,3600.0
2012-02-23 13:35:00,46.32,46.32,46.3,46.31,1200.0,35.2076,35.2076,35.1924,35.2,1200.0
2012-02-23 13:40:00,46.33,46.35,46.31,46.35,3600.0,35.2152,35.2304,35.2,35.2304,3600.0
2012-02-23 13:45:00,46.34,46.34,46.34,46.34,3400.0,35.2228,35.2228,35.2228,35.2228,3400.0
2012-02-23 13:50:00,46.38,46.38,46.38,46.38,200.0,35.2532,35.2532,35.2532,35.2532,200.0
2012-02-23 13:55:00,46.37,46.37,46.37,46.37,300.0,35.2456,35.2456,35.2456,35.2456,300.0
2012-02-23 14:00:00,46.36,46.36,46.33,46.35,7000.0,35.238,35.238,35.2152,35.2304,7000.0
2012-02-23 14:05:00,46.34,46.37,46.34,46.34,1100.0,35.2228,35.2456,35.2228,35.2228,1100.0
2012-02-23 14:10:00,46.36,46.36,46.36,46.36,100.0,35.238,35.238,35.238,35.238,100.0
2012-02-23 14:15:00,46.35,46.37,46.35,46.37,2900.0,35.2304,35.2456,35.2304,35.2456,2900.0
2012-02-23 14:20:00,46.36,46.36,46.36,46.36,1600.0,35.238,35.238,35.238,35.238,1600.0
2012-02-23 14:25:00,46.37,46.37,46.37,46.37,1200.0,35.2456,35.2456,35.2456,35.2456,1200.0
2012-02-23 14:30:00,46.38,46.38,46.36,46.36,1700.0,35.2532,35.2532,35.238,35.238,1700.0
2012-02-23 14:35:00,46.38,46.41,46.38,46.4,3900.0,35.2532,35.276,35.2532,35.2684,3900.0
2012-02-23 14:40:00,46.39,46.41,46.37,46.37,41800.0,35.2608,35.276,35.2456,35.2456,41800.0
2012-02-23 14:45:00,46.37,46.39,46.37,46.37,4500.0,35.2456,35.2608,35.2456,35.2456,4500.0
2012-02-23 14:50:00,46.38,46.38,46.38,46.38,500.0,35.2532,35.2532,35.2532,35.2532,500.0
2012-02-23 14:55:00,46.37,46.39,46.37,46.38,2400.0,35.2456,35.2608,35.2456,35.2532,2400.0
2012-02-23 15:00:00,46.39,46.39,46.39,46.39,1100.0,35.2608,35.2608,35.2608,35.2608,1100.0
2012-02-23 15:05:00,46.4,46.4,46.4,46.4,200.0,35.2684,35.2684,35.2684,35.2684,200.0
2012-02-23 15:10:00,46.4,46.45,46.4,46.44,4200.0,35.2684,35.3064,35.2684,35.2988,4200.0
2012-02-23 15:15:00,46.44,46.49,46.44,46.46,4100.0,35.2988,35.3368,35.2988,35.314,4100.0
2012-02-23 15:20:00,46.45,46.47,46.45,46.47,2700.0,35.3064,35.3216,35.3064,35.3216,2700.0
2012-02-23 15:25:00,46.47,46.47,46.47,46.47,0.0,35.3216,35.3216,35.3216,35.3216,0.0
2012-02-23 15:30:00,46.47,46.48,46.46,46.46,2500.0,35.3216,35.3292,35.314,35.314,2500.0
2012-02-23 15:35:00,46.46,46.48,46.46,46.47,8000.0,35.314,35.3292,35.314,35.3216,8000.0
2012-02-23 15:40:00,46.48,46.5,46.48,46.48,3800.0,35.3292,35.3444,35.3292,35.3292,3800.0
2012-02-23 15:45:00,46.48,46.49,46.48,46.48,1400.0,35.3292,35.3368,35.3292,35.3292,1400.0
2012-02-23 15:50:00,46.5,46.5,46.48,46.49,5500.0,35.3444,35.3444,35.3292,35.3368,5500.0
2012-02-23 15:55:00,46.5,46.5,46.46,46.46,8600.0,35.3444,35.3444,35.314,35.314,8600.0
2012-02-24 09:30:00,46.6,46.65,46.6,46.65,4100.0,35.4204,35.4584,35.4204,35.4584,4100.0
2012-02-24 09:35:00,46.62,46.62,46.62,46.62,600.0,35.4356,35.4356,35.4356,35.4356,600.0
2012-02-24 09:40:00,46.62,46.62,46.6,46.6,500.0,35.4356,35.4356,35.4204,35.4204,500.0
2012-02-24 09:45:00,46.6,46.64,46.58,46.63,4400.0,35.4204,35.4508,35.4052,35.4432,4400.0
2012-02-24 09:50:00,46.64,46.69,46.64,46.69,1900.0,35.4508,35.4888,35.4508,35.4888,1900.0
2012-02-24 09:55:00,46.66,46.66,46.66,46.66,100.0,35.466,35.466,35.466,35.466,100.0
2012-02-24 10:00:00,46.66,46.66,46.66,46.66,0.0,35.466,35.466,35.466,35.466,0.0
2012-02-24 10:05:00,46.69,46.73,46.69,46.71,1900.0,35.4888,35.5192,35.4888,35.504,1900.0
2012-02-24 10:10:00,46.72,46.72,46.71,46.71,500.0,35.5116,35.5116,35.504,35.504,500.0
2012-02-24 10:15:00,46.71,46.74,46.71,46.72,1700.0,35.504,35.5268,35.504,35.5116,1700.0
2012-02-24 10:20:00,46.72,46.72,46.65,46.67,4500.0,35.5116,35.5116,35.4584,35.4736,4500.0
2012-02-24 10:25:00,46.66,46.69,46.64,46.69,294300.0,35.466,35.4888,35.4508,35.4888,294300.0
2012-02-24 10:30:00,46.7,46.7,46.7,46.7,16900.0,35.4964,35.4964,35.4964,35.4964,16900.0
2012-02-24 10:35:00,46.69,46.69,46.68,46.68,300.0,35.4888,35.4888,35.4812,35.4812,300.0
2012-02-24 10:40:00,46.69,46.69,46.69,46.69,100.0,35.4888,35.4888,35.4888,35.4888,100.0
2012-02-24 10:45:00,46.68,46.69,46.68,46.69,700.0,35.4812,35.4888,35.4812,35.4888,700.0
2012-02-24 10:50:00,46.68,46.68,46.64,46.64,2300.0,35.4812,35.4812,35.4508,35.4508,2300.0
2012-02-24 10:55:00,46.67,46.69,46.65,46.69,23700.0,35.4736,35.4888,35.4584,35.4888,23700.0
2012-02-24 11:00:00,46.67,46.7,46.67,46.7,2100.0,35.4736,35.4964,35.4736,35.4964,2100.0
2012-02-24 11:05:00,46.73,46.73,46.71,46.71,2800.0,35.5192,35.5192,35.504,35.504,2800.0
2012-02-24 11:10:00,46.71,46.71,46.71,46.71,0.0,35.504,35.504,35.504,35.504,0.0
2012-02-24 11:15:00,46.71,46.71,46.71,46.71,0.0,35.504,35.504,35.504,35.504,0.0
2012-02-24 11:20:00,46.71,46.71,46.71,46.71,0.0,35.504,35.504,35.504,35.504,0.0
2012-02-24 11:25:00,46.7,46.7,46.7,46.7,1600.0,35.4964,35.4964,35.4964,35.4964,1600.0
2012-02-24 11:30:00,46.73,46.74,46.69,46.69,7400.0,35.5192,35.5268,35.4888,35.4888,7400.0
2012-02-24 11:35:00,46.7,46.73,46.7,46.73,6500.0,35.4964,35.5192,35.4964,35.5192,6500.0
2012-02-24 11:40:00,46.72,46.72,46.7,46.7,700.0,35.5116,35.5116,35.4964,35.4964,700.0
2012-02-24 11:45:00,46.71,46.72,46.71,46.72,700.0,35.504,35.5116,35.504,35.5116,700.0
2012-02-24 11:50:00,46.72,46.72,46.72,46.72,0.0,35.5116,35.5116,35.5116,35.5116,0.0
2012-02-24 11:55:00,46.75,46.75,46.74,46.74,1100.0,35.5344,35.5344,35.5268,35.5268,1100.0
2012-02-24 12:00:00,46.76,46.78,46.73,46.74,5900.0,35.542,35.5573,35.5192,35.5268,5900.0
2012-02-24 12:05:00,46.74,46.74,46.74,46.74,600.0,35.5268,35.5268,35.5268,35.5268,600.0
2012-02-24 12:10:00,46.73,46.73,46.73,46.73,3400.0,35.5192,35.5192,35.5192,35.5192,3400.0
2012-02-24 12:15:00,46.74,46.74,46.74,46.74,100.0,35.5268,35.5268,35.5268,35.5268,100.0
2012-02-24 12:20:00,46.73,46.73,46.73,46.73,200.0,35.5192,35.5192,35.5192,35.5192,200.0
2012-02-24 12:25:00,46.73,46.74,46.72,46.74,1700.0,35.5192,35.5268,35.5116,35.5268,1700.0
2012-02-24 12:30:00,46.73,46.74,46.73,46.73,1100.0,35.5192,35.5268,35.5192,35.5192,1100.0
2012-02-24 12:35:00,46.74,46.74,46.73,46.73,700.0,35.5268,35.5268,35.5192,35.5192,700.0
2012-02-24 12:40:00,46.74,46.74,46.74,46.74,100.0,35.5268,35.5268,35.5268,35.5268,100.0
2012-02-24 12:45:00,46.74,46.74,46.74,46.74,0.0,35.5268,35.5268,35.5268,35.5268,0.0
2012-02-24 12:50:00,46.74,46.74,46.74,46.74,0.0,35.5268,35.5268,35.5268,35.5268,0.0
2012-02-24 12:55:00,46.72,46.72,46.72,46.72,100.0,35.5116,35.5116,35.5116,35.5116,100.0
2012-02-24 13:00:00,46.75,46.75,46.74,46.74,16600.0,35.5344,35.5344,35.5268,35.5268,16600.0
2012-02-24 13:05:00,46.74,46.74,46.74,46.74,600.0,35.5268,35.5268,35.5268,35.5268,600.0
2012-02-24 13:10:00,46.75,46.76,46.74,46.76,4200.0,35.5344,35.542,35.5268,35.542,4200.0
2012-02-24 13:15:00,46.76,46.76,46.76,46.76,0.0,35.542,35.542,35.542,35.542,0.0
2012-02-24 13:20:00,46.76,46.76,46.76,46.76,0.0,35.542,35.542,35.542,35.542,0.0
2012-02-24 13:25:00,46.76,46.76,46.76,46.76,0.0,35.542,35.542,35.542,35.542,0.0
2012-02-24 13:30:00,46.76,46.76,46.76,46.76,0.0,35.542,35.542,35.542,35.542,0.0
2012-02-24 13:35:00,46.71,46.71,46.71,46.71,100.0,35.504,35.504,35.504,35.504,100.0
2012-02-24 13:40:00,46.7,46.7,46.68,46.68,30100.0,35.4964,35.4964,35.4812,35.4812,30100.0
2012-02-24 13:45:00,46.67,46.68,46.67,46.67,3000.0,35.4736,35.4812,35.4736,35.4736,3000.0
2012-02-24 13:50:00,46.68,46.68,46.68,46.68,1000.0,35.4812,35.4812,35.4812,35.4812,1000.0
2012-02-24 13:55:00,46.68,46.69,46.67,46.67,700.0,35.4812,35.4888,35.4736,35.4736,700.0
2012-02-24 14:00:00,46.69,46.7,46.69,46.7,5500.0,35.4888,35.4964,35.4888,35.4964,5500.0
2012-02-24 14:05:00,46.7,46.7,46.69,46.7,800.0,35.4964,35.4964,35.4888,35.4964,800.0
2012-02-24 14:10:00,46.69,46.7,46.68,46.68,7100.0,35.4888,35.4964,35.4812,35.4812,7100.0
2012-02-24 14:15:00,46.69,46.69,46.68,46.68,800.0,35.4888,35.4888,35.4812,35.4812,800.0
2012-02-24 14:20:00,46.67,46.67,46.67,46.67,15100.0,35.4736,35.4736,35.4736,35.4736,15100.0
2012-02-24 14:25:00,46.67,46.68,46.64,46.64,8900.0,35.4736,35.4812,35.4508,35.4508,8900.0
2012-02-24 14:30:00,46.63,46.63,46.59,46.62,30600.0,35.4432,35.4432,35.4128,35.4356,30600.0
2012-02-24 14:35:00,46.62,46.62,46.59,46.62,18000.0,35.4356,35.4356,35.4128,35.4356,18000.0
2012-02-24 14:40:00,46.62,46.62,46.59,46.61,21100.0,35.4356,35.4356,35.4128,35.428,21100.0
2012-02-24 14:45:00,46.61,46.62,46.6,46.62,10200.0,35.428,35.4356,35.4204,35.4356,10200.0
2012-02-24 14:50:00,46.62,46.62,46.62,46.62,1700.0,35.4356,35.4356,35.4356,35.4356,1700.0
2012-02-24 14:55:00,46.62,46.62,46.59,46.6,18400.0,35.4356,35.4356,35.4128,35.4204,18400.0
2012-02-24 15:00:00,46.6,46.62,46.6,46.62,18100.0,35.4204,35.4356,35.4204,35.4356,18100.0
2012-02-24 15:05:00,46.62,46.64,46.62,46.62,1700.0,35.4356,35.4508,35.4356,35.4356,1700.0
2012-02-24 15:10:00,46.63,46.63,46.62,46.62,3300.0,35.4432,35.4432,35.4356,35.4356,3300.0
2012-02-24 15:15:00,46.63,46.65,46.61,46.63,6100.0,35.4432,35.4584,35.428,35.4432,6100.0
2012-02-24 15:20:00,46.64,46.65,46.62,46.65,15600.0,35.4508,35.4584,35.4356,35.4584,15600.0
2012-02-24 15:25:00,46.65,46.65,46.61,46.65,35800.0,35.4584,35.4584,35.428,35.4584,35800.0
2012-02-24 15:30:00,46.65,46.65,46.63,46.65,21200.0,35.4584,35.4584,35.4432,35.4584,21200.0
2012-02-24 15:35:00,46.65,46.67,46.65,46.65,4200.0,35.4584,35.4736,35.4584,35.4584,4200.0
2012-02-24 15:40:00,46.65,46.67,46.65,46.66,5100.0,35.4584,35.4736,35.4584,35.466,5100.0
2012-02-24 15:45:00,46.65,46.66,46.65,46.65,4300.0,35.4584,35.466,35.4584,35.4584,4300.0
2012-02-24 15:50:00,46.65,46.66,46.64,46.64,4800.0,35.4584,35.466,35.4508,35.4508,4800.0
2012-02-24 15:55:00,46.66,46.7,46.66,46.7,24100.0,35.466,35.4964,35.466,35.4964,24100.0
2012-02-27 09:30:00,46.27,46.29,46.18,46.18,12700.0,35.1696,35.1848,35.1012,35.1012,12700.0
2012-02-27 09:35:00,46.17,46.17,46.14,46.15,10900.0,35.0936,35.0936,35.0708,35.0784,10900.0
2012-02-27 09:40:00,46.13,46.13,46.1,46.11,31400.0,35.0632,35.0632,35.0404,35.048,31400.0
2012-02-27 09:45:00,46.09,46.11,46.09,46.11,11500.0,35.0328,35.048,35.0328,35.048,11500.0
2012-02-27 09:50:00,46.12,46.17,46.12,46.17,26200.0,35.0556,35.0936,35.0556,35.0936,26200.0
2012-02-27 09:55:00,46.17,46.18,46.17,46.17,13200.0,35.0936,35.1012,35.0936,35.0936,13200.0
2012-02-27 10:00:00,46.17,46.2,46.17,46.19,79200.0,35.0936,35.1164,35.0936,35.1088,79200.0
2012-02-27 10:05:00,46.2,46.23,46.2,46.23,49300.0,35.1164,35.1392,35.1164,35.1392,49300.0
2012-02-27 10:10:00,46.23,46.29,46.23,46.26,29400.0,35.1392,35.1848,35.1392,35.162,29400.0
2012-02-27 10:15:00,46.26,46.29,46.25,46.29,31100.0,35.162,35.1848,35.1544,35.1848,31100.0
2012-02-27 10:20:00,46.3,46.3,46.29,46.3,6700.0,35.1924,35.1924,35.1848,35.1924,6700.0
2012-02-27 10:25:00,46.29,46.3,46.29,46.3,57300.0,35.1848,35.1924,35.1848,35.1924,57300.0
2012-02-27 10:30:00,46.29,46.31,46.29,46.29,33300.0,35.1848,35.2,35.1848,35.1848,33300.0
2012-02-27 10:35:00,46.28,46.28,46.26,46.27,13400.0,35.1772,35.1772,35.162,35.1696,13400.0
2012-02-27 10:40:00,46.28,46.38,46.28,46.36,35600.0,35.1772,35.2532,35.1772,35.238,35600.0
2012-02-27 10:45:00,46.4,46.41,46.39,46.39,19400.0,35.2684,35.276,35.2608,35.2608,19400.0
2012-02-27 10:50:00,46.39,46.4,46.38,46.4,37700.0,35.2608,35.2684,35.2532,35.2684,37700.0
2012-02-27 10:55:00,46.4,46.43,46.38,46.38,68700.0,35.2684,35.2912,35.2532,35.2532,68700.0
2012-02-27 11:00:00,46.4,46.4,46.39,46.39,19600.0,35.2684,35.2684,35.2608,35.2608,19600.0
2012-02-27 11:05:00,46.39,46.4,46.38,46.4,13200.0,35.2608,35.2684,35.2532,35.2684,13200.0
2012-02-27 11:10:00,46.42,46.43,46.42,46.43,10700.0,35.2836,35.2912,35.2836,35.2912,10700.0
2012-02-27 11:15:00,46.49,46.5,46.49,46.49,2400.0,35.3368,35.3444,35.3368,35.3368,2400.0
2012-02-27 11:20:00,46.52,46.59,46.52,46.59,400.0,35.3596,35.4128,35.3596,35.4128,400.0
2012-02-27 11:25:00,46.58,46.59,46.56,46.56,10600.0,35.4052,35.4128,35.39,35.39,10600.0
2012-02-27 11:30:00,46.56,46.56,46.56,46.56,0.0,35.39,35.39,35.39,35.39,0.0
2012-02-27 11:35:00,46.56,46.56,46.56,46.56,0.0,35.39,35.39,35.39,35.39,0.0
2012-02-27 11:40:00,46.53,46.56,46.53,46.56,1000.0,35.3672,35.39,35.3672,35.39,1000.0
2012-02-27 11:45:00,46.56,46.56,46.56,46.56,0.0,35.39,35.39,35.39,35.39,0.0
2012-02-27 11:50:00,46.51,46.51,46.51,46.51,2200.0,35.352,35.352,35.352,35.352,2200.0
2012-02-27 11:55:00,46.51,46.51,46.51,46.51,0.0,35.352,35.352,35.352,35.352,0.0
2012-02-27 12:00:00,46.51,46.51,46.51,46.51,0.0,35.352,35.352,35.352,35.352,0.0
2012-02-27 12:05:00,46.55,46.55,46.54,46.54,2100.0,35.3824,35.3824,35.3748,35.3748,2100.0
2012-02-27 12:10:00,46.53,46.53,46.53,46.53,300.0,35.3672,35.3672,35.3672,35.3672,300.0
2012-02-27 12:15:00,46.53,46.53,46.53,46.53,0.0,35.3672,35.3672,35.3672,35.3672,0.0
2012-02-27 12:20:00,46.5,46.5,46.5,46.5,2100.0,35.3444,35.3444,35.3444,35.3444,2100.0
2012-02-27 12:25:00,46.49,46.49,46.49,46.49,300.0,35.3368,35.3368,35.3368,35.3368,300.0
2012-02-27 12:30:00,46.51,46.51,46.51,46.51,900.0,35.352,35.352,35.352,35.352,900.0
2012-02-27 12:35:00,46.54,46.54,46.53,46.54,5800.0,35.3748,35.3748,35.3672,35.3748,5800.0
2012-02-27 12:40:00,46.54,46.54,46.54,46.54,0.0,35.3748,35.3748,35.3748,35.3748,0.0
2012-02-27 12:45:00,46.54,46.54,46.54,46.54,0.0,35.3748,35.3748,35.3748,35.3748,0.0
2012-02-27 12:50:00,46.54,46.59,46.53,46.57,6700.0,35.3748,35.4128,35.3672,35.3976,6700.0
2012-02-27 12:55:00,46.57,46.57,46.57,46.57,0.0,35.3976,35.3976,35.3976,35.3976,0.0
2012-02-27 13:00:00,46.6,46.6,46.6,46.6,100.0,35.4204,35.4204,35.4204,35.4204,100.0
2012-02-27 13:05:00,46.56,46.56,46.56,46.56,500.0,35.39,35.39,35.39,35.39,500.0
2012-02-27 13:10:00,46.56,46.56,46.56,46.56,0.0,35.39,35.39,35.39,35.39,0.0
2012-02-27 13:15:00,46.56,46.56,46.56,46.56,300.0,35.39,35.39,35.39,35.39,300.0
2012-02-27 13:20:00,46.55,46.58,46.55,46.58,600.0,35.3824,35.4052,35.3824,35.4052,600.0
2012-02-27 13:25:00,46.58,46.58,46.58,46.58,0.0,35.4052,35.4052,35.4052,35.4052,0.0
2012-02-27 13:30:00,46.53,46.54,46.53,46.53,5700.0,35.3672,35.3748,35.3672,35.3672,5700.0
2012-02-27 13:35:00,46.53,46.53,46.53,46.53,400.0,35.3672,35.3672,35.3672,35.3672,400.0
2012-02-27 13:40:00,46.53,46.53,46.53,46.53,0.0,35.3672,35.3672,35.3672,35.3672,0.0
2012-02-27 13:45:00,46.54,46.57,46.53,46.54,12100.0,35.3748,35.3976,35.3672,35.3748,12100.0
2012-02-27 13:50:00,46.54,46.54,46.54,46.54,0.0,35.3748,35.3748,35.3748,35.3748,0.0
2012-02-27 13:55:00,46.53,46.53,46.52,46.52,2000.0,35.3672,35.3672,35.3596,35.3596,2000.0
2012-02-27 14:00:00,46.53,46.53,46.53,46.53,100.0,35.3672,35.3672,35.3672,35.3672,100.0
2012-02-27 14:05:00,46.55,46.55,46.55,46.55,100.0,35.3824,35.3824,35.3824,35.3824,100.0
2012-02-27 14:10:00,46.54,46.54,46.54,46.54,100.0,35.3748,35.3748,35.3748,35.3748,100.0
2012-02-27 14:15:00,46.54,46.54,46.54,46.54,0.0,35.3748,35.3748,35.3748,35.3748,0.0
2012-02-27 14:20:00,46.54,46.54,46.54,46.54,0.0,35.3748,35.3748,35.3748,35.3748,0.0
2012-02-27 14:25:00,46.54,46.54,46.54,46.54,1100.0,35.3748,35.3748,35.3748,35.3748,1100.0
2012-02-27 14:30:00,46.55,46.55,46.53,46.55,1700.0,35.3824,35.3824,35.3672,35.3824,1700.0
2012-02-27 14:35:00,46.54,46.54,46.54,46.54,600.0,35.3748,35.3748,35.3748,35.3748,600.0
2012-02-27 14:40:00,46.54,46.54,46.54,46.54,400.0,35.3748,35.3748,35.3748,35.3748,400.0
2012-02-27 14:45:00,46.54,46.54,46.54,46.54,0.0,35.3748,35.3748,35.3748,35.3748,0.0
2012-02-27 14:50:00,46.58,46.58,46.58,46.58,400.0,35.4052,35.4052,35.4052,35.4052,400.0
2012-02-27 14:55:00,46.57,46.58,46.57,46.57,300.0,35.3976,35.4052,35.3976,35.3976,300.0
2012-02-27 15:00:00,46.58,46.6,46.58,46.6,700.0,35.4052,35.4204,35.4052,35.4204,700.0
2012-02-27 15:05:00,46.65,46.65,46.64,46.64,1500.0,35.4584,35.4584,35.4508,35.4508,1500.0
2012-02-27 15:10:00,46.62,46.64,46.62,46.64,1500.0,35.4356,35.4508,35.4356,35.4508,1500.0
2012-02-27 15:15:00,46.59,46.6,46.53,46.53,18300.0,35.4128,35.4204,35.3672,35.3672,18300.0
2012-02-27 15:20:00,46.58,46.58,46.53,46.53,1500.0,35.4052,35.4052,35.3672,35.3672,1500.0
2012-02-27 15:25:00,46.57,46.58,46.55,46.55,13100.0,35.3976,35.4052,35.3824,35.3824,13100.0
2012-02-27 15:30:00,46.56,46.58,46.56,46.58,300.0,35.39,35.4052,35.39,35.4052,300.0
2012-02-27 15:35:00,46.58,46.58,46.58,46.58,800.0,35.4052,35.4052,35.4052,35.4052,800.0
2012-02-27 15:40:00,46.6,46.6,46.59,46.59,200.0,35.4204,35.4204,35.4128,35.4128,200.0
2012-02-27 15:45:00,46.59,46.59,46.55,46.55,3800.0,35.4128,35.4128,35.3824,35.3824,3800.0
2012-02-27 15:50:00,46.57,46.57,46.55,46.55,1100.0,35.3976,35.3976,35.3824,35.3824,1100.0
2012-02-27 15:55:00,46.56,46.58,46.52,46.52,2000.0,35.39,35.4052,35.3596,35.3596,2000.0
2012-02-28 09:30:00,46.68,46.68,46.6,46.62,6700.0,35.4812,35.4812,35.4204,35.4356,6700.0
2012-02-28 09:35:00,46.6,46.64,46.6,46.63,1600.0,35.4204,35.4508,35.4204,35.4432,1600.0
2012-02-28 09:40:00,46.62,46.62,46.53,46.53,6400.0,35.4356,35.4356,35.3672,35.3672,6400.0
2012-02-28 09:45:00,46.5,46.59,46.5,46.59,4100.0,35.3444,35.4128,35.3444,35.4128,4100.0
2012-02-28 09:50:00,46.59,46.62,46.59,46.62,300.0,35.4128,35.4356,35.4128,35.4356,300.0
2012-02-28 09:55:00,46.59,46.68,46.59,46.68,2200.0,35.4128,35.4812,35.4128,35.4812,2200.0
2012-02-28 10:00:00,46.7,46.74,46.68,46.74,6000.0,35.4964,35.5268,35.4812,35.5268,6000.0
2012-02-28 10:05:00,46.73,46.73,46.58,46.59,17200.0,35.5192,35.5192,35.4052,35.4128,17200.0
2012-02-28 10:10:00,46.59,46.64,46.57,46.6,16600.0,35.4128,35.4508,35.3976,35.4204,16600.0
2012-02-28 10:15:00,46.6,46.68,46.58,46.66,14700.0,35.4204,35.4812,35.4052,35.466,14700.0
2012-02-28 10:20:00,46.65,46.7,46.65,46.69,17500.0,35.4584,35.4964,35.4584,35.4888,17500.0
2012-02-28 10:25:00,46.69,46.71,46.66,46.67,21800.0,35.4888,35.504,35.466,35.4736,21800.0
2012-02-28 10:30:00,46.69,46.76,46.69,46.76,12800.0,35.4888,35.542,35.4888,35.542,12800.0
2012-02-28 10:35:00,46.78,46.78,46.75,46.77,16900.0,35.5573,35.5573,35.5344,35.5496,16900.0
2012-02-28 10:40:00,46.78,46.82,46.77,46.8,17800.0,35.5573,35.5877,35.5496,35.5725,17800.0
2012-02-28 10:45:00,46.8,46.82,46.77,46.78,17100.0,35.5725,35.5877,35.5496,35.5573,17100.0
2012-02-28 10:50:00,46.78,46.79,46.73,46.74,17400.0,35.5573,35.5649,35.5192,35.5268,17400.0
2012-02-28 10:55:00,46.73,46.76,46.73,46.76,13900.0,35.5192,35.542,35.5192,35.542,13900.0
2012-02-28 11:00:00,46.77,46.78,46.75,46.75,12400.0,35.5496,35.5573,35.5344,35.5344,12400.0
2012-02-28 11:05:00,46.75,46.8,46.74,46.8,10900.0,35.5344,35.5725,35.5268,35.5725,10900.0
2012-02-28 11:10:00,46.8,46.82,46.79,46.79,10100.0,35.5725,35.5877,35.5649,35.5649,10100.0
2012-02-28 11:15:00,46.8,46.8,46.78,46.8,4600.0,35.5725,35.5725,35.5573,35.5725,4600.0
2012-02-28 11:20:00,46.81,46.87,46.8,46.86,11900.0,35.5801,35.6257,35.5725,35.6181,11900.0
2012-02-28 11:25:00,46.86,46.87,46.83,46.85,3800.0,35.6181,35.6257,35.5953,35.6105,3800.0
2012-02-28 11:30:00,46.86,46.87,46.86,46.87,3300.0,35.6181,35.6257,35.6181,35.6257,3300.0
2012-02-28 11:35:00,46.87,46.88,46.87,46.87,4300.0,35.6257,35.6333,35.6257,35.6257,4300.0
2012-02-28 11:40:00,46.88,46.88,46.84,46.85,4300.0,35.6333,35.6333,35.6029,35.6105,4300.0
2012-02-28 11:45:00,46.84,46.86,46.84,46.84,4300.0,35.6029,35.6181,35.6029,35.6029,4300.0
2012-02-28 11:50:00,46.84,46.86,46.81,46.84,40500.0,35.6029,35.6181,35.5801,35.6029,40500.0
2012-02-28 11:55:00,46.86,46.89,46.86,46.87,11400.0,35.6181,35.6409,35.6181,35.6257,11400.0
2012-02-28 12:00:00,46.87,46.87,46.87,46.87,5100.0,35.6257,35.6257,35.6257,35.6257,5100.0
2012-02-28 12:05:00,46.86,46.86,46.85,46.85,2000.0,35.6181,35.6181,35.6105,35.6105,2000.0
2012-02-28 12:10:00,46.84,46.85,46.84,46.84,1000.0,35.6029,35.6105,35.6029,35.6029,1000.0
2012-02-28 12:15:00,46.84,46.84,46.82,46.83,1300.0,35.6029,35.6029,35.5877,35.5953,1300.0
2012-02-28 12:20:00,46.83,46.83,46.81,46.81,33700.0,35.5953,35.5953,35.5801,35.5801,33700.0
2012-02-28 12:25:00,46.81,46.81,46.8,46.8,51800.0,35.5801,35.5801,35.5725,35.5725,51800.0
2012-02-28 12:30:00,46.8,46.82,46.8,46.82,16400.0,35.5725,35.5877,35.5725,35.5877,16400.0
2012-02-28 12:35:00,46.8,46.82,46.8,46.82,1600.0,35.5725,35.5877,35.5725,35.5877,1600.0
2012-02-28 12:40:00,46.83,46.83,46.82,46.82,200.0,35.5953,35.5953,35.5877,35.5877,200.0
2012-02-28 12:45:00,46.84,46.84,46.82,46.84,2400.0,35.6029,35.6029,35.5877,35.6029,2400.0
2012-02-28 12:50:00,46.83,46.83,46.83,46.83,100.0,35.5953,35.5953,35.5953,35.5953,100.0
2012-02-28 12:55:00,46.83,46.85,46.83,46.84,2700.0,35.5953,35.6105,35.5953,35.6029,2700.0
2012-02-28 13:00:00,46.84,46.85,46.84,46.85,1300.0,35.6029,35.6105,35.6029,35.6105,1300.0
2012-02-28 13:05:00,46.83,46.83,46.83,46.83,900.0,35.5953,35.5953,35.5953,35.5953,900.0
2012-02-28 13:10:00,46.83,46.85,46.82,46.85,7000.0,35.5953,35.6105,35.5877,35.6105,7000.0
2012-02-28 13:15:00,46.85,46.87,46.85,46.86,4400.0,35.6105,35.6257,35.6105,35.6181,4400.0
2012-02-28 13:20:00,46.87,46.87,46.84,46.84,700.0,35.6257,35.6257,35.6029,35.6029,700.0
2012-02-28 13:25:00,46.84,46.87,46.84,46.85,2600.0,35.6029,35.6257,35.6029,35.6105,2600.0
2012-02-28 13:30:00,46.84,46.84,46.8,46.82,1400.0,35.6029,35.6029,35.5725,35.5877,1400.0
2012-02-28 13:35:00,46.81,46.81,46.81,46.81,300.0,35.5801,35.5801,35.5801,35.5801,300.0
2012-02-28 13:40:00,46.81,46.81,46.8,46.8,800.0,35.5801,35.5801,35.5725,35.5725,800.0
2012-02-28 13:45:00,46.8,46.8,46.77,46.78,6600.0,35.5725,35.5725,35.5496,35.5573,6600.0
2012-02-28 13:50:00,46.76,46.76,46.74,46.75,6800.0,35.542,35.542,35.5268,35.5344,6800.0
2012-02-28 13:55:00,46.71,46.75,46.7,46.74,327200.0,35.504,35.5344,35.4964,35.5268,327200.0
2012-02-28 14:00:00,46.74,46.74,46.73,46.73,1000.0,35.5268,35.5268,35.5192,35.5192,1000.0
2012-02-28 14:05:00,46.73,46.75,46.73,46.75,1900.0,35.5192,35.5344,35.5192,35.5344,1900.0
2012-02-28 14:10:00,46.73,46.74,46.73,46.73,2000.0,35.5192,35.5268,35.5192,35.5192,2000.0
2012-02-28 14:15:00,46.74,46.74,46.73,46.74,8800.0,35.5268,35.5268,35.5192,35.5268,8800.0
2012-02-28 14:20:00,46.74,46.74,46.74,46.74,400.0,35.5268,35.5268,35.5268,35.5268,400.0
2012-02-28 14:25:00,46.75,46.76,46.72,46.73,18200.0,35.5344,35.542,35.5116,35.5192,18200.0
2012-02-28 14:30:00,46.73,46.79,46.72,46.79,18600.0,35.5192,35.5649,35.5116,35.5649,18600.0
2012-02-28 14:35:00,46.79,46.79,46.77,46.79,7000.0,35.5649,35.5649,35.5496,35.5649,7000.0
2012-02-28 14:40:00,46.79,46.8,46.76,46.77,6300.0,35.5649,35.5725,35.542,35.5496,6300.0
2012-02-28 14:45:00,46.79,46.81,46.78,46.81,6200.0,35.5649,35.5801,35.5573,35.5801,6200.0
2012-02-28 14:50:00,46.81,46.82,46.79,46.81,9000.0,35.5801,35.5877,35.5649,35.5801,9000.0
2012-02-28 14:55:00,46.81,46.82,46.79,46.8,5400.0,35.5801,35.5877,35.5649,35.5725,5400.0
2012-02-28 15:00:00,46.81,46.83,46.8,46.83,10900.0,35.5801,35.5953,35.5725,35.5953,10900.0
2012-02-28 15:05:00,46.83,46.83,46.82,46.83,15200.0,35.5953,35.5953,35.5877,35.5953,15200.0
2012-02-28 15:10:00,46.82,46.84,46.8,46.84,14000.0,35.5877,35.6029,35.5725,35.6029,14000.0
2012-02-28 15:15:00,46.84,46.89,46.84,46.89,17500.0,35.6029,35.6409,35.6029,35.6409,17500.0
2012-02-28 15:20:00,46.89,46.9,46.86,46.89,7600.0,35.6409,35.6485,35.6181,35.6409,7600.0
2012-02-28 15:25:00,46.88,46.9,46.88,46.9,5300.0,35.6333,35.6485,35.6333,35.6485,5300.0
2012-02-28 15:30:00,46.89,46.9,46.87,46.88,5400.0,35.6409,35.6485,35.6257,35.6333,5400.0
2012-02-28 15:35:00,46.87,46.9,46.86,46.9,7300.0,35.6257,35.6485,35.6181,35.6485,7300.0
2012-02-28 15:40:00,46.89,46.94,46.88,46.94,6100.0,35.6409,35.6789,35.6333,35.6789,6100.0
2012-02-28 15:45:00,46.93,46.95,46.91,46.93,34800.0,35.6713,35.6865,35.6561,35.6713,34800.0
2012-02-28 15:50:00,46.92,46.95,46.92,46.93,14900.0,35.6637,35.6865,35.6637,35.6713,14900.0
2012-02-28 15:55:00,46.94,46.95,46.92,46.93,15800.0,35.6789,35.6865,35.6637,35.6713,15800.0
2012-02-29 09:30:00,47.05,47.07,47.0,47.05,8600.0,35.7625,35.7777,35.7245,35.7625,8600.0
2012-02-29 09:35:00,47.03,47.09,47.03,47.09,5800.0,35.7473,35.7929,35.7473,35.7929,5800.0
2012-02-29 09:40:00,47.06,47.1,47.06,47.09,8300.0,35.7701,35.8005,35.7701,35.7929,8300.0
2012-02-29 09:45:00,47.08,47.17,47.08,47.17,9300.0,35.7853,35.8537,35.7853,35.8537,9300.0
2012-02-29 09:50:00,47.17,47.17,47.13,47.15,6300.0,35.8537,35.8537,35.8233,35.8385,6300.0
2012-02-29 09:55:00,47.15,47.16,47.12,47.15,5800.0,35.8385,35.8461,35.8157,35.8385,5800.0
2012-02-29 10:00:00,47.13,47.16,47.04,47.05,10600.0,35.8233,35.8461,35.7549,35.7625,10600.0
2012-02-29 10:05:00,47.06,47.06,46.95,46.98,12000.0,35.7701,35.7701,35.6865,35.7093,12000.0
2012-02-29 10:10:00,47.03,47.06,47.01,47.06,7800.0,35.7473,35.7701,35.7321,35.7701,7800.0
2012-02-29 10:15:00,47.06,47.06,46.99,46.99,4300.0,35.7701,35.7701,35.7169,35.7169,4300.0
2012-02-29 10:20:00,46.98,47.0,46.94,46.98,5600.0,35.7093,35.7245,35.6789,35.7093,5600.0
2012-02-29 10:25:00,47.0,47.01,46.94,46.96,6000.0,35.7245,35.7321,35.6789,35.6941,6000.0
2012-02-29 10:30:00,46.95,46.96,46.89,46.91,22800.0,35.6865,35.6941,35.6409,35.6561,22800.0
2012-02-29 10:35:00,46.91,46.91,46.85,46.87,6100.0,35.6561,35.6561,35.6105,35.6257,6100.0
2012-02-29 10:40:00,46.88,46.88,46.82,46.83,5600.0,35.6333,35.6333,35.5877,35.5953,5600.0
2012-02-29 10:45:00,46.82,46.82,46.68,46.69,25500.0,35.5877,35.5877,35.4812,35.4888,25500.0
2012-02-29 10:50:00,46.69,46.69,46.61,46.69,8100.0,35.4888,35.4888,35.428,35.4888,8100.0
2012-02-29 10:55:00,46.69,46.78,46.69,46.78,6200.0,35.4888,35.5573,35.4888,35.5573,6200.0
2012-02-29 11:00:00,46.78,46.79,46.77,46.79,4400.0,35.5573,35.5649,35.5496,35.5649,4400.0
2012-02-29 11:05:00,46.79,46.83,46.77,46.83,10800.0,35.5649,35.5953,35.5496,35.5953,10800.0
2012-02-29 11:10:00,46.83,46.85,46.78,46.78,15200.0,35.5953,35.6105,35.5573,35.5573,15200.0
2012-02-29 11:15:00,46.79,46.8,46.77,46.77,6800.0,35.5649,35.5725,35.5496,35.5496,6800.0
2012-02-29 11:20:00,46.78,46.78,46.66,46.71,9800.0,35.5573,35.5573,35.466,35.504,9800.0
2012-02-29 11:25:00,46.71,46.71,46.61,46.61,8000.0,35.504,35.504,35.428,35.428,8000.0
2012-02-29 11:30:00,46.58,46.66,46.58,46.66,10600.0,35.4052,35.466,35.4052,35.466,10600.0
2012-02-29 11:35:00,46.64,46.7,46.64,46.69,12000.0,35.4508,35.4964,35.4508,35.4888,12000.0
2012-02-29 11:40:00,46.7,46.76,46.7,46.73,67200.0,35.4964,35.542,35.4964,35.5192,67200.0
2012-02-29 11:45:00,46.73,46.8,46.73,46.8,84800.0,35.5192,35.5725,35.5192,35.5725,84800.0
2012-02-29 11:50:00,46.79,46.82,46.79,46.8,57000.0,35.5649,35.5877,35.5649,35.5725,57000.0
2012-02-29 11:55:00,46.81,46.83,46.78,46.81,54400.0,35.5801,35.5953,35.5573,35.5801,54400.0
2012-02-29 12:00:00,46.81,46.84,46.81,46.83,54700.0,35.5801,35.6029,35.5801,35.5953,54700.0
2012-02-29 12:05:00,46.82,46.82,46.78,46.8,4500.0,35.5877,35.5877,35.5573,35.5725,4500.0
2012-02-29 12:10:00,46.81,46.86,46.8,46.85,15300.0,35.5801,35.6181,35.5725,35.6105,15300.0
2012-02-29 12:15:00,46.85,46.91,46.85,46.9,24200.0,35.6105,35.6561,35.6105,35.6485,24200.0
2012-02-29 12:20:00,46.9,46.93,46.89,46.92,20000.0,35.6485,35.6713,35.6409,35.6637,20000.0
2012-02-29 12:25:00,46.92,46.92,46.89,46.9,11200.0,35.6637,35.6637,35.6409,35.6485,11200.0
2012-02-29 12:30:00,46.9,46.91,46.88,46.88,8800.0,35.6485,35.6561,35.6333,35.6333,8800.0
2012-02-29 12:35:00,46.87,46.9,46.87,46.89,18000.0,35.6257,35.6485,35.6257,35.6409,18000.0
2012-02-29 12:40:00,46.88,46.9,46.85,46.87,119400.0,35.6333,35.6485,35.6105,35.6257,119400.0
2012-02-29 12:45:00,46.87,46.88,46.82,46.83,43800.0,35.6257,35.6333,35.5877,35.5953,43800.0
2012-02-29 12:50:00,46.81,46.85,46.81,46.84,50200.0,35.5801,35.6105,35.5801,35.6029,50200.0
2012-02-29 12:55:00,46.84,46.87,46.84,46.84,27600.0,35.6029,35.6257,35.6029,35.6029,27600.0
2012-02-29 13:00:00,46.85,46.89,46.85,46.87,28100.0,35.6105,35.6409,35.6105,35.6257,28100.0
2012-02-29 13:05:00,46.86,46.89,46.85,46.88,42200.0,35.6181,35.6409,35.6105,35.6333,42200.0
2012-02-29 13:10:00,46.91,46.91,46.84,46.84,12700.0,35.6561,35.6561,35.6029,35.6029,12700.0
2012-02-29 13:15:00,46.82,46.84,46.8,46.81,24600.0,35.5877,35.6029,35.5725,35.5801,24600.0
2012-02-29 13:20:00,46.82,46.84,46.79,46.82,34000.0,35.5877,35.6029,35.5649,35.5877,34000.0
2012-02-29 13:25:00,46.82,46.83,46.8,46.8,5000.0,35.5877,35.5953,35.5725,35.5725,5000.0
2012-02-29 13:30:00,46.81,46.83,46.77,46.81,25500.0,35.5801,35.5953,35.5496,35.5801,25500.0
2012-02-29 13:35:00,46.83,46.83,46.79,46.79,42300.0,35.5953,35.5953,35.5649,35.5649,42300.0
2012-02-29 13:40:00,46.79,46.82,46.79,46.8,25700.0,35.5649,35.5877,35.5649,35.5725,25700.0
2012-02-29 13:45:00,46.81,46.84,46.8,46.83,14700.0,35.5801,35.6029,35.5725,35.5953,14700.0
2012-02-29 13:50:00,46.83,46.84,46.82,46.82,5300.0,35.5953,35.6029,35.5877,35.5877,5300.0
2012-02-29 13:55:00,46.83,46.88,46.82,46.88,4700.0,35.5953,35.6333,35.5877,35.6333,4700.0
2012-02-29 14:00:00,46.89,46.89,46.86,46.88,5800.0,35.6409,35.6409,35.6181,35.6333,5800.0
2012-02-29 14:05:00,46.88,46.91,46.88,46.88,6000.0,35.6333,35.6561,35.6333,35.6333,6000.0
2012-02-29 14:10:00,46.88,46.91,46.88,46.88,5600.0,35.6333,35.6561,35.6333,35.6333,5600.0
2012-02-29 14:15:00,46.86,46.87,46.82,46.84,5700.0,35.6181,35.6257,35.5877,35.6029,5700.0
2012-02-29 14:20:00,46.84,46.84,46.81,46.82,6300.0,35.6029,35.6029,35.5801,35.5877,6300.0
2012-02-29 14:25:00,46.83,46.86,46.82,46.84,7100.0,35.5953,35.6181,35.5877,35.6029,7100.0
2012-02-29 14:30:00,46.84,46.85,46.81,46.81,7000.0,35.6029,35.6105,35.5801,35.5801,7000.0
2012-02-29 14:35:00,46.79,46.81,46.79,46.81,6800.0,35.5649,35.5801,35.5649,35.5801,6800.0
2012-02-29 14:40:00,46.8,46.8,46.77,46.77,9100.0,35.5725,35.5725,35.5496,35.5496,9100.0
2012-02-29 14:45:00,46.77,46.79,46.75,46.78,7900.0,35.5496,35.5649,35.5344,35.5573,7900.0
2012-02-29 14:50:00,46.78,46.79,46.78,46.78,8800.0,35.5573,35.5649,35.5573,35.5573,8800.0
2012-02-29 14:55:00,46.79,46.81,46.75,46.75,42400.0,35.5649,35.5801,35.5344,35.5344,42400.0
2012-02-29 15:00:00,46.76,46.77,46.73,46.73,21800.0,35.542,35.5496,35.5192,35.5192,21800.0
2012-02-29 15:05:00,46.72,46.75,46.72,46.73,41800.0,35.5116,35.5344,35.5116,35.5192,41800.0
2012-02-29 15:10:00,46.74,46.76,46.73,46.75,19400.0,35.5268,35.542,35.5192,35.5344,19400.0
2012-02-29 15:15:00,46.76,46.77,46.75,46.76,8800.0,35.542,35.5496,35.5344,35.542,8800.0
2012-02-29 15:20:00,46.75,46.76,46.73,46.74,61800.0,35.5344,35.542,35.5192,35.5268,61800.0
2012-02-29 15:25:00,46.74,46.74,46.7,46.74,36000.0,35.5268,35.5268,35.4964,35.5268,36000.0
2012-02-29 15:30:00,46.74,46.74,46.68,46.71,21000.0,35.5268,35.5268,35.4812,35.504,21000.0
2012-02-29 15:35:00,46.69,46.7,46.59,46.61,11600.0,35.4888,35.4964,35.4128,35.428,11600.0
2012-02-29 15:40:00,46.61,46.71,46.61,46.69,9400.0,35.428,35.504,35.428,35.4888,9400.0
2012-02-29 15:45:00,46.69,46.73,46.66,46.72,13300.0,35.4888,35.5192,35.466,35.5116,13300.0
2012-02-29 15:50:00,46.72,46.74,46.7,46.71,24200.0,35.5116,35.5268,35.4964,35.504,24200.0
2012-02-29 15:55:00,46.71,46.73,46.67,46.69,78500.0,35.504,35.5192,35.4736,35.4888,78500.0
2012-03-01 09:30:00,46.84,46.95,46.84,46.93,12200.0,35.6029,35.6865,35.6029,35.6713,12200.0
2012-03-01 09:35:00,46.92,46.93,46.91,46.92,17200.0,35.6637,35.6713,35.6561,35.6637,17200.0
2012-03-01 09:40:00,46.93,46.94,46.91,46.91,7300.0,35.6713,35.6789,35.6561,35.6561,7300.0
2012-03-01 09:45:00,46.91,46.93,46.89,46.93,15900.0,35.6561,35.6713,35.6409,35.6713,15900.0
2012-03-01 09:50:00,46.94,46.99,46.94,46.99,4300.0,35.6789,35.7169,35.6789,35.7169,4300.0
2012-03-01 09:55:00,46.98,47.0,46.98,46.99,3200.0,35.7093,35.7245,35.7093,35.7169,3200.0
2012-03-01 10:00:00,46.98,46.98,46.83,46.84,8000.0,35.7093,35.7093,35.5953,35.6029,8000.0
2012-03-01 10:05:00,46.87,46.92,46.87,46.92,4000.0,35.6257,35.6637,35.6257,35.6637,4000.0
2012-03-01 10:10:00,46.94,46.98,46.93,46.97,5500.0,35.6789,35.7093,35.6713,35.7017,5500.0
2012-03-01 10:15:00,46.97,46.97,46.93,46.95,3300.0,35.7017,35.7017,35.6713,35.6865,3300.0
2012-03-01 10:20:00,46.96,46.99,46.96,46.99,7900.0,35.6941,35.7169,35.6941,35.7169,7900.0
2012-03-01 10:25:00,46.99,47.02,46.98,46.98,6000.0,35.7169,35.7397,35.7093,35.7093,6000.0
2012-03-01 10:30:00,46.95,46.96,46.95,46.95,1400.0,35.6865,35.6941,35.6865,35.6865,1400.0
2012-03-01 10:35:00,46.94,46.95,46.94,46.94,400.0,35.6789,35.6865,35.6789,35.6789,400.0
2012-03-01 10:40:00,46.93,46.93,46.91,46.91,800.0,35.6713,35.6713,35.6561,35.6561,800.0
2012-03-01 10:45:00,46.9,46.92,46.89,46.92,4200.0,35.6485,35.6637,35.6409,35.6637,4200.0
2012-03-01 10:50:00,46.91,46.91,46.85,46.85,1000.0,35.6561,35.6561,35.6105,35.6105,1000.0
2012-03-01 10:55:00,46.89,46.94,46.89,46.94,5500.0,35.6409,35.6789,35.6409,35.6789,5500.0
2012-03-01 11:00:00,46.96,46.97,46.94,46.95,3200.0,35.6941,35.7017,35.6789,35.6865,3200.0
2012-03-01 11:05:00,46.93,46.94,46.89,46.89,5400.0,35.6713,35.6789,35.6409,35.6409,5400.0
2012-03-01 11:10:00,46.89,46.9,46.88,46.9,5000.0,35.6409,35.6485,35.6333,35.6485,5000.0
2012-03-01 11:15:00,46.9,46.96,46.9,46.92,383600.0,35.6485,35.6941,35.6485,35.6637,383600.0
2012-03-01 11:20:00,46.91,46.91,46.91,46.91,200.0,35.6561,35.6561,35.6561,35.6561,200.0
2012-03-01 11:25:00,46.9,46.95,46.9,46.95,13800.0,35.6485,35.6865,35.6485,35.6865,13800.0
2012-03-01 11:30:00,46.95,46.98,46.94,46.98,8700.0,35.6865,35.7093,35.6789,35.7093,8700.0
2012-03-01 11:35:00,46.98,46.99,46.96,46.96,2700.0,35.7093,35.7169,35.6941,35.6941,2700.0
2012-03-01 11:40:00,46.97,47.0,46.96,46.99,17600.0,35.7017,35.7245,35.6941,35.7169,17600.0
2012-03-01 11:45:00,47.0,47.0,46.99,46.99,23400.0,35.7245,35.7245,35.7169,35.7169,23400.0
2012-03-01 11:50:00,46.99,46.99,46.95,46.95,1600.0,35.7169,35.7169,35.6865,35.6865,1600.0
2012-03-01 11:55:00,47.0,47.0,46.98,46.98,400.0,35.7245,35.7245,35.7093,35.7093,400.0
2012-03-01 12:00:00,46.99,46.99,46.98,46.98,1100.0,35.7169,35.7169,35.7093,35.7093,1100.0
2012-03-01 12:05:00,47.0,47.0,46.98,46.98,300.0,35.7245,35.7245,35.7093,35.7093,300.0
2012-03-01 12:10:00,46.99,46.99,46.98,46.98,1800.0,35.7169,35.7169,35.7093,35.7093,1800.0
2012-03-01 12:15:00,47.0,47.0,46.99,46.99,20400.0,35.7245,35.7245,35.7169,35.7169,20400.0
2012-03-01 12:20:00,47.0,47.0,46.98,46.99,22400.0,35.7245,35.7245,35.7093,35.7169,22400.0
2012-03-01 12:25:00,46.99,46.99,46.99,46.99,0.0,35.7169,35.7169,35.7169,35.7169,0.0
2012-03-01 12:30:00,47.0,47.0,47.0,47.0,300.0,35.7245,35.7245,35.7245,35.7245,300.0
2012-03-01 12:35:00,46.99,46.99,46.99,46.99,600.0,35.7169,35.7169,35.7169,35.7169,600.0
2012-03-01 12:40:00,47.0,47.0,46.98,46.98,1800.0,35.7245,35.7245,35.7093,35.7093,1800.0
2012-03-01 12:45:00,46.99,47.02,46.99,47.02,32900.0,35.7169,35.7397,35.7169,35.7397,32900.0
2012-03-01 12:50:00,47.03,47.03,47.02,47.02,800.0,35.7473,35.7473,35.7397,35.7397,800.0
2012-03-01 12:55:00,47.04,47.04,47.01,47.02,1000.0,35.7549,35.7549,35.7321,35.7397,1000.0
2012-03-01 13:00:00,47.01,47.02,47.01,47.02,2100.0,35.7321,35.7397,35.7321,35.7397,2100.0
2012-03-01 13:05:00,47.01,47.02,47.0,47.0,1600.0,35.7321,35.7397,35.7245,35.7245,1600.0
2012-03-01 13:10:00,47.01,47.01,46.98,47.0,800.0,35.7321,35.7321,35.7093,35.7245,800.0
2012-03-01 13:15:00,47.0,47.0,46.99,47.0,1700.0,35.7245,35.7245,35.7169,35.7245,1700.0
2012-03-01 13:20:00,47.02,47.08,47.02,47.08,1500.0,35.7397,35.7853,35.7397,35.7853,1500.0
2012-03-01 13:25:00,47.08,47.08,47.06,47.07,6200.0,35.7853,35.7853,35.7701,35.7777,6200.0
2012-03-01 13:30:00,47.08,47.08,47.08,47.08,100.0,35.7853,35.7853,35.7853,35.7853,100.0
2012-03-01 13:35:00,47.09,47.09,47.07,47.08,5600.0,35.7929,35.7929,35.7777,35.7853,5600.0
2012-03-01 13:40:00,47.08,47.09,47.06,47.06,3500.0,35.7853,35.7929,35.7701,35.7701,3500.0
2012-03-01 13:45:00,47.08,47.08,47.08,47.08,300.0,35.7853,35.7853,35.7853,35.7853,300.0
2012-03-01 13:50:00,47.08,47.09,47.08,47.09,1200.0,35.7853,35.7929,35.7853,35.7929,1200.0
2012-03-01 13:55:00,47.09,47.09,47.08,47.09,900.0,35.7929,35.7929,35.7853,35.7929,900.0
2012-03-01 14:00:00,47.08,47.1,47.08,47.1,8700.0,35.7853,35.8005,35.7853,35.8005,8700.0
2012-03-01 14:05:00,47.1,47.1,47.09,47.09,1500.0,35.8005,35.8005,35.7929,35.7929,1500.0
2012-03-01 14:10:00,47.1,47.1,47.07,47.08,600.0,35.8005,35.8005,35.7777,35.7853,600.0
2012-03-01 14:15:00,47.08,47.08,47.07,47.07,1200.0,35.7853,35.7853,35.7777,35.7777,1200.0
2012-03-01 14:20:00,47.07,47.08,47.05,47.05,1000.0,35.7777,35.7853,35.7625,35.7625,1000.0
2012-03-01 14:25:00,47.04,47.04,47.02,47.02,300.0,35.7549,35.7549,35.7397,35.7397,300.0
2012-03-01 14:30:00,47.05,47.05,47.01,47.02,3400.0,35.7625,35.7625,35.7321,35.7397,3400.0
2012-03-01 14:35:00,47.03,47.03,47.01,47.01,400.0,35.7473,35.7473,35.7321,35.7321,400.0
2012-03-01 14:40:00,47.0,47.0,47.0,47.0,900.0,35.7245,35.7245,35.7245,35.7245,900.0
2012-03-01 14:45:00,47.01,47.04,47.01,47.03,15100.0,35.7321,35.7549,35.7321,35.7473,15100.0
2012-03-01 14:50:00,47.04,47.04,47.03,47.04,1100.0,35.7549,35.7549,35.7473,35.7549,1100.0
2012-03-01 14:55:00,47.06,47.06,47.06,47.06,100.0,35.7701,35.7701,35.7701,35.7701,100.0
2012-03-01 15:00:00,47.06,47.07,47.04,47.04,17400.0,35.7701,35.7777,35.7549,35.7549,17400.0
2012-03-01 15:05:00,47.04,47.04,47.01,47.02,7800.0,35.7549,35.7549,35.7321,35.7397,7800.0
2012-03-01 15:10:00,47.03,47.03,47.01,47.01,800.0,35.7473,35.7473,35.7321,35.7321,800.0
2012-03-01 15:15:00,47.0,47.0,46.95,46.95,9000.0,35.7245,35.7245,35.6865,35.6865,9000.0
2012-03-01 15:20:00,46.93,46.95,46.91,46.95,21600.0,35.6713,35.6865,35.6561,35.6865,21600.0
2012-03-01 15:25:00,46.95,46.99,46.92,46.99,6300.0,35.6865,35.7169,35.6637,35.7169,6300.0
2012-03-01 15:30:00,46.98,46.99,46.94,46.94,1300.0,35.7093,35.7169,35.6789,35.6789,1300.0
2012-03-01 15:35:00,46.93,46.93,46.91,46.92,500.0,35.6713,35.6713,35.6561,35.6637,500.0
2012-03-01 15:40:00,46.94,46.98,46.94,46.97,1800.0,35.6789,35.7093,35.6789,35.7017,1800.0
2012-03-01 15:45:00,46.99,47.01,46.98,47.01,1900.0,35.7169,35.7321,35.7093,35.7321,1900.0
2012-03-01 15:50:00,47.02,47.05,47.0,47.05,6400.0,35.7397,35.7625,35.7245,35.7625,6400.0
2012-03-01 15:55:00,47.04,47.05,46.99,47.01,10200.0,35.7549,35.7625,35.7169,35.7321,10200.0
2012-03-02 09:30:00,46.82,46.84,46.77,46.81,110100.0,35.5877,35.6029,35.5496,35.5801,110100.0
2012-03-02 09:35:00,46.81,46.82,46.77,46.8,48100.0,35.5801,35.5877,35.5496,35.5725,48100.0
2012-03-02 09:40:00,46.8,46.81,46.75,46.75,77700.0,35.5725,35.5801,35.5344,35.5344,77700.0
2012-03-02 09:45:00,46.75,46.77,46.72,46.72,4300.0,35.5344,35.5496,35.5116,35.5116,4300.0
2012-03-02 09:50:00,46.74,46.76,46.69,46.76,11300.0,35.5268,35.542,35.4888,35.542,11300.0
2012-03-02 09:55:00,46.75,46.76,46.7,46.73,5200.0,35.5344,35.542,35.4964,35.5192,5200.0
2012-03-02 10:00:00,46.73,46.74,46.71,46.71,16500.0,35.5192,35.5268,35.504,35.504,16500.0
2012-03-02 10:05:00,46.73,46.74,46.71,46.74,4900.0,35.5192,35.5268,35.504,35.5268,4900.0
2012-03-02 10:10:00,46.75,46.8,46.75,46.8,4100.0,35.5344,35.5725,35.5344,35.5725,4100.0
2012-03-02 10:15:00,46.8,46.85,46.8,46.85,3100.0,35.5725,35.6105,35.5725,35.6105,3100.0
2012-03-02 10:20:00,46.86,46.87,46.84,46.87,3900.0,35.6181,35.6257,35.6029,35.6257,3900.0
2012-03-02 10:25:00,46.86,46.89,46.84,46.85,2700.0,35.6181,35.6409,35.6029,35.6105,2700.0
2012-03-02 10:30:00,46.85,46.88,46.78,46.78,5800.0,35.6105,35.6333,35.5573,35.5573,5800.0
2012-03-02 10:35:00,46.8,46.82,46.79,46.82,2900.0,35.5725,35.5877,35.5649,35.5877,2900.0
2012-03-02 10:40:00,46.8,46.84,46.8,46.84,2200.0,35.5725,35.6029,35.5725,35.6029,2200.0
2012-03-02 10:45:00,46.84,46.84,46.8,46.83,12500.0,35.6029,35.6029,35.5725,35.5953,12500.0
2012-03-02 10:50:00,46.83,46.89,46.83,46.89,2100.0,35.5953,35.6409,35.5953,35.6409,2100.0
2012-03-02 10:55:00,46.86,46.88,46.82,46.82,1100.0,35.6181,35.6333,35.5877,35.5877,1100.0
2012-03-02 11:00:00,46.8,46.83,46.77,46.77,1400.0,35.5725,35.5953,35.5496,35.5496,1400.0
2012-03-02 11:05:00,46.78,46.81,46.77,46.81,2300.0,35.5573,35.5801,35.5496,35.5801,2300.0
2012-03-02 11:10:00,46.81,46.81,46.77,46.77,3000.0,35.5801,35.5801,35.5496,35.5496,3000.0
2012-03-02 11:15:00,46.75,46.78,46.74,46.78,1600.0,35.5344,35.5573,35.5268,35.5573,1600.0
2012-03-02 11:20:00,46.8,46.81,46.78,46.81,10700.0,35.5725,35.5801,35.5573,35.5801,10700.0
2012-03-02 11:25:00,46.8,46.81,46.79,46.81,15600.0,35.5725,35.5801,35.5649,35.5801,15600.0
2012-03-02 11:30:00,46.81,46.81,46.8,46.8,600.0,35.5801,35.5801,35.5725,35.5725,600.0
2012-03-02 11:35:00,46.81,46.81,46.81,46.81,300.0,35.5801,35.5801,35.5801,35.5801,300.0
2012-03-02 11:40:00,46.79,46.79,46.73,46.73,400.0,35.5649,35.5649,35.5192,35.5192,400.0
2012-03-02 11:45:00,46.71,46.74,46.68,46.74,1200.0,35.504,35.5268,35.4812,35.5268,1200.0
2012-03-02 11:50:00,46.72,46.72,46.69,46.69,31200.0,35.5116,35.5116,35.4888,35.4888,31200.0
2012-03-02 11:55:00,46.69,46.73,46.69,46.71,3000.0,35.4888,35.5192,35.4888,35.504,3000.0
2012-03-02 12:00:00,46.72,46.73,46.69,46.72,2100.0,35.5116,35.5192,35.4888,35.5116,2100.0
2012-03-02 12:05:00,46.72,46.74,46.7,46.74,2100.0,35.5116,35.5268,35.4964,35.5268,2100.0
2012-03-02 12:10:00,46.71,46.74,46.71,46.71,1100.0,35.504,35.5268,35.504,35.504,1100.0
2012-03-02 12:15:00,46.71,46.72,46.67,46.67,2300.0,35.504,35.5116,35.4736,35.4736,2300.0
2012-03-02 12:20:00,46.67,46.69,46.65,46.68,2800.0,35.4736,35.4888,35.4584,35.4812,2800.0
2012-03-02 12:25:00,46.69,46.71,46.67,46.69,3500.0,35.4888,35.504,35.4736,35.4888,3500.0
2012-03-02 12:30:00,46.7,46.73,46.69,46.73,1300.0,35.4964,35.5192,35.4888,35.5192,1300.0
2012-03-02 12:35:00,46.73,46.73,46.7,46.72,1600.0,35.5192,35.5192,35.4964,35.5116,1600.0
2012-03-02 12:40:00,46.73,46.73,46.71,46.71,7900.0,35.5192,35.5192,35.504,35.504,7900.0
2012-03-02 12:45:00,46.71,46.74,46.71,46.74,600.0,35.504,35.5268,35.504,35.5268,600.0
2012-03-02 12:50:00,46.74,46.76,46.72,46.72,2600.0,35.5268,35.542,35.5116,35.5116,2600.0
2012-03-02 12:55:00,46.72,46.74,46.72,46.72,3100.0,35.5116,35.5268,35.5116,35.5116,3100.0
2012-03-02 13:00:00,46.73,46.73,46.71,46.71,1500.0,35.5192,35.5192,35.504,35.504,1500.0
2012-03-02 13:05:00,46.74,46.74,46.69,46.74,44500.0,35.5268,35.5268,35.4888,35.5268,44500.0
2012-03-02 13:10:00,46.74,46.74,46.65,46.65,4300.0,35.5268,35.5268,35.4584,35.4584,4300.0
2012-03-02 13:15:00,46.65,46.69,46.65,46.66,1500.0,35.4584,35.4888,35.4584,35.466,1500.0
2012-03-02 13:20:00,46.64,46.66,46.64,46.66,400.0,35.4508,35.466,35.4508,35.466,400.0
2012-03-02 13:25:00,46.63,46.68,46.63,46.68,700.0,35.4432,35.4812,35.4432,35.4812,700.0
2012-03-02 13:30:00,46.68,46.7,46.67,46.7,1700.0,35.4812,35.4964,35.4736,35.4964,1700.0
2012-03-02 13:35:00,46.7,46.7,46.66,46.66,2000.0,35.4964,35.4964,35.466,35.466,2000.0
2012-03-02 13:40:00,46.66,46.71,46.66,46.71,18500.0,35.466,35.504,35.466,35.504,18500.0
2012-03-02 13:45:00,46.7,46.71,46.66,46.67,1400.0,35.4964,35.504,35.466,35.4736,1400.0
2012-03-02 13:50:00,46.67,46.7,46.67,46.7,3500.0,35.4736,35.4964,35.4736,35.4964,3500.0
2012-03-02 13:55:00,46.69,46.73,46.67,46.73,700.0,35.4888,35.5192,35.4736,35.5192,700.0
2012-03-02 14:00:00,46.72,46.74,46.71,46.71,500.0,35.5116,35.5268,35.504,35.504,500.0
2012-03-02 14:05:00,46.74,46.74,46.71,46.74,6000.0,35.5268,35.5268,35.504,35.5268,6000.0
2012-03-02 14:10:00,46.74,46.74,46.7,46.73,1800.0,35.5268,35.5268,35.4964,35.5192,1800.0
2012-03-02 14:15:00,46.74,46.75,46.73,46.75,7100.0,35.5268,35.5344,35.5192,35.5344,7100.0
2012-03-02 14:20:00,46.74,46.75,46.72,46.74,500.0,35.5268,35.5344,35.5116,35.5268,500.0
2012-03-02 14:25:00,46.73,46.73,46.7,46.71,2400.0,35.5192,35.5192,35.4964,35.504,2400.0
2012-03-02 14:30:00,46.74,46.74,46.71,46.73,700.0,35.5268,35.5268,35.504,35.5192,700.0
2012-03-02 14:35:00,46.72,46.74,46.72,46.74,500.0,35.5116,35.5268,35.5116,35.5268,500.0
2012-03-02 14:40:00,46.71,46.72,46.7,46.7,1100.0,35.504,35.5116,35.4964,35.4964,1100.0
2012-03-02 14:45:00,46.72,46.74,46.72,46.74,1400.0,35.5116,35.5268,35.5116,35.5268,1400.0
2012-03-02 14:50:00,46.72,46.74,46.7,46.74,2400.0,35.5116,35.5268,35.4964,35.5268,2400.0
2012-03-02 14:55:00,46.74,46.74,46.72,46.73,1100.0,35.5268,35.5268,35.5116,35.5192,1100.0
2012-03-02 15:00:00,46.75,46.77,46.75,46.75,13300.0,35.5344,35.5496,35.5344,35.5344,13300.0
2012-03-02 15:05:00,46.75,46.75,46.73,46.74,800.0,35.5344,35.5344,35.5192,35.5268,800.0
2012-03-02 15:10:00,46.75,46.75,46.72,46.74,21800.0,35.5344,35.5344,35.5116,35.5268,21800.0
2012-03-02 15:15:00,46.75,46.75,46.75,46.75,400.0,35.5344,35.5344,35.5344,35.5344,400.0
2012-03-02 15:20:00,46.74,46.75,46.74,46.75,1400.0,35.5268,35.5344,35.5268,35.5344,1400.0
2012-03-02 15:25:00,46.74,46.79,46.74,46.79,5700.0,35.5268,35.5649,35.5268,35.5649,5700.0
2012-03-02 15:30:00,46.79,46.83,46.79,46.83,4300.0,35.5649,35.5953,35.5649,35.5953,4300.0
2012-03-02 15:35:00,46.84,46.84,46.77,46.77,5100.0,35.6029,35.6029,35.5496,35.5496,5100.0
2012-03-02 15:40:00,46.78,46.78,46.74,46.75,2000.0,35.5573,35.5573,35.5268,35.5344,2000.0
2012-03-02 15:45:00,46.73,46.77,46.73,46.76,5300.0,35.5192,35.5496,35.5192,35.542,5300.0
2012-03-02 15:50:00,46.76,46.8,46.75,46.75,6300.0,35.542,35.5725,35.5344,35.5344,6300.0
2012-03-02 15:55:00,46.74,46.76,46.72,46.74,9200.0,35.5268,35.542,35.5116,35.5268,9200.0
2012-03-05 09:30:00,46.57,46.64,46.57,46.58,6700.0,35.3976,35.4508,35.3976,35.4052,6700.0
2012-03-05 09:35:00,46.58,46.58,46.56,46.57,5200.0,35.4052,35.4052,35.39,35.3976,5200.0
2012-03-05 09:40:00,46.57,46.57,46.53,46.53,2600.0,35.3976,35.3976,35.3672,35.3672,2600.0
2012-03-05 09:45:00,46.5,46.5,46.46,46.47,12000.0,35.3444,35.3444,35.314,35.3216,12000.0
2012-03-05 09:50:00,46.48,46.5,46.48,46.49,1000.0,35.3292,35.3444,35.3292,35.3368,1000.0
2012-03-05 09:55:00,46.53,46.53,46.53,46.53,200.0,35.3672,35.3672,35.3672,35.3672,200.0
2012-03-05 10:00:00,46.54,46.58,46.51,46.55,1800.0,35.3748,35.4052,35.352,35.3824,1800.0
2012-03-05 10:05:00,46.58,46.58,46.55,46.57,1900.0,35.4052,35.4052,35.3824,35.3976,1900.0
2012-03-05 10:10:00,46.55,46.55,46.55,46.55,1700.0,35.3824,35.3824,35.3824,35.3824,1700.0
2012-03-05 10:15:00,46.52,46.53,46.45,46.45,600.0,35.3596,35.3672,35.3064,35.3064,600.0
2012-03-05 10:20:00,46.38,46.39,46.35,46.35,3600.0,35.2532,35.2608,35.2304,35.2304,3600.0
2012-03-05 10:25:00,46.32,46.36,46.31,46.36,6100.0,35.2076,35.238,35.2,35.238,6100.0
2012-03-05 10:30:00,46.33,46.38,46.33,46.35,4600.0,35.2152,35.2532,35.2152,35.2304,4600.0
2012-03-05 10:35:00,46.38,46.38,46.36,46.36,500.0,35.2532,35.2532,35.238,35.238,500.0
2012-03-05 10:40:00,46.36,46.4,46.35,46.4,1500.0,35.238,35.2684,35.2304,35.2684,1500.0
2012-03-05 10:45:00,46.37,46.43,46.37,46.43,7200.0,35.2456,35.2912,35.2456,35.2912,7200.0
2012-03-05 10:50:00,46.41,46.45,46.41,46.43,2300.0,35.276,35.3064,35.276,35.2912,2300.0
2012-03-05 10:55:00,46.39,46.41,46.39,46.41,900.0,35.2608,35.276,35.2608,35.276,900.0
2012-03-05 11:00:00,46.42,46.46,46.38,46.38,14100.0,35.2836,35.314,35.2532,35.2532,14100.0
2012-03-05 11:05:00,46.38,46.44,46.38,46.42,10200.0,35.2532,35.2988,35.2532,35.2836,10200.0
2012-03-05 11:10:00,46.39,46.39,46.39,46.39,200.0,35.2608,35.2608,35.2608,35.2608,200.0
2012-03-05 11:15:00,46.36,46.36,46.31,46.32,1500.0,35.238,35.238,35.2,35.2076,1500.0
2012-03-05 11:20:00,46.35,46.37,46.35,46.37,300.0,35.2304,35.2456,35.2304,35.2456,300.0
2012-03-05 11:25:00,46.37,46.39,46.37,46.39,4000.0,35.2456,35.2608,35.2456,35.2608,4000.0
2012-03-05 11:30:00,46.38,46.4,46.35,46.35,1700.0,35.2532,35.2684,35.2304,35.2304,1700.0
2012-03-05 11:35:00,46.36,46.36,46.34,46.34,4600.0,35.238,35.238,35.2228,35.2228,4600.0
2012-03-05 11:40:00,46.34,46.37,46.33,46.36,28500.0,35.2228,35.2456,35.2152,35.238,28500.0
2012-03-05 11:45:00,46.37,46.39,46.36,46.38,23700.0,35.2456,35.2608,35.238,35.2532,23700.0
2012-03-05 11:50:00,46.4,46.4,46.36,46.38,36200.0,35.2684,35.2684,35.238,35.2532,36200.0
2012-03-05 11:55:00,46.38,46.39,46.35,46.35,5400.0,35.2532,35.2608,35.2304,35.2304,5400.0
2012-03-05 12:00:00,46.36,46.37,46.35,46.35,2200.0,35.238,35.2456,35.2304,35.2304,2200.0
2012-03-05 12:05:00,46.36,46.38,46.36,46.38,3900.0,35.238,35.2532,35.238,35.2532,3900.0
2012-03-05 12:10:00,46.38,46.4,46.36,46.38,25700.0,35.2532,35.2684,35.238,35.2532,25700.0
2012-03-05 12:15:00,46.39,46.39,46.36,46.38,57900.0,35.2608,35.2608,35.238,35.2532,57900.0
2012-03-05 12:20:00,46.39,46.39,46.35,46.36,3500.0,35.2608,35.2608,35.2304,35.238,3500.0
2012-03-05 12:25:00,46.36,46.38,46.36,46.38,2200.0,35.238,35.2532,35.238,35.2532,2200.0
2012-03-05 12:30:00,46.37,46.37,46.36,46.36,1700.0,35.2456,35.2456,35.238,35.238,1700.0
2012-03-05 12:35:00,46.37,46.38,46.36,46.36,3600.0,35.2456,35.2532,35.238,35.238,3600.0
2012-03-05 12:40:00,46.36,46.38,46.35,46.38,6200.0,35.238,35.2532,35.2304,35.2532,6200.0
2012-03-05 12:45:00,46.38,46.38,46.38,46.38,100.0,35.2532,35.2532,35.2532,35.2532,100.0
2012-03-05 12:50:00,46.34,46.35,46.34,46.35,200.0,35.2228,35.2304,35.2228,35.2304,200.0
2012-03-05 12:55:00,46.34,46.34,46.34,46.34,100.0,35.2228,35.2228,35.2228,35.2228,100.0
2012-03-05 13:00:00,46.34,46.35,46.33,46.35,7300.0,35.2228,35.2304,35.2152,35.2304,7300.0
2012-03-05 13:05:00,46.35,46.38,46.35,46.36,9800.0,35.2304,35.2532,35.2304,35.238,9800.0
2012-03-05 13:10:00,46.36,46.37,46.35,46.36,9200.0,35.238,35.2456,35.2304,35.238,9200.0
2012-03-05 13:15:00,46.36,46.4,46.36,46.38,2500.0,35.238,35.2684,35.238,35.2532,2500.0
2012-03-05 13:20:00,46.38,46.39,46.38,46.39,600.0,35.2532,35.2608,35.2532,35.2608,600.0
2012-03-05 13:25:00,46.39,46.39,46.39,46.39,100.0,35.2608,35.2608,35.2608,35.2608,100.0
2012-03-05 13:30:00,46.4,46.4,46.4,46.4,500.0,35.2684,35.2684,35.2684,35.2684,500.0
2012-03-05 13:35:00,46.4,46.4,46.4,46.4,0.0,35.2684,35.2684,35.2684,35.2684,0.0
2012-03-05 13:40:00,46.39,46.4,46.39,46.4,600.0,35.2608,35.2684,35.2608,35.2684,600.0
2012-03-05 13:45:00,46.37,46.41,46.37,46.4,10500.0,35.2456,35.276,35.2456,35.2684,10500.0
2012-03-05 13:50:00,46.4,46.4,46.35,46.36,10300.0,35.2684,35.2684,35.2304,35.238,10300.0
2012-03-05 13:55:00,46.36,46.37,46.35,46.35,300.0,35.238,35.2456,35.2304,35.2304,300.0
2012-03-05 14:00:00,46.35,46.37,46.35,46.35,300.0,35.2304,35.2456,35.2304,35.2304,300.0
2012-03-05 14:05:00,46.35,46.35,46.35,46.35,0.0,35.2304,35.2304,35.2304,35.2304,0.0
2012-03-05 14:10:00,46.39,46.4,46.38,46.39,3800.0,35.2608,35.2684,35.2532,35.2608,3800.0
2012-03-05 14:15:00,46.38,46.42,46.38,46.42,12600.0,35.2532,35.2836,35.2532,35.2836,12600.0
2012-03-05 14:20:00,46.4,46.41,46.39,46.39,600.0,35.2684,35.276,35.2608,35.2608,600.0
2012-03-05 14:25:00,46.45,46.45,46.45,46.45,100.0,35.3064,35.3064,35.3064,35.3064,100.0
2012-03-05 14:30:00,46.41,46.41,46.4,46.4,500.0,35.276,35.276,35.2684,35.2684,500.0
2012-03-05 14:35:00,46.44,46.44,46.41,46.41,1200.0,35.2988,35.2988,35.276,35.276,1200.0
2012-03-05 14:40:00,46.43,46.43,46.4,46.41,13400.0,35.2912,35.2912,35.2684,35.276,13400.0
2012-03-05 14:45:00,46.4,46.43,46.38,46.4,3700.0,35.2684,35.2912,35.2532,35.2684,3700.0
2012-03-05 14:50:00,46.4,46.43,46.39,46.43,2000.0,35.2684,35.2912,35.2608,35.2912,2000.0
2012-03-05 14:55:00,46.45,46.46,46.45,46.46,400.0,35.3064,35.314,35.3064,35.314,400.0
2012-03-05 15:00:00,46.47,46.49,46.47,46.49,800.0,35.3216,35.3368,35.3216,35.3368,800.0
2012-03-05 15:05:00,46.49,46.49,46.47,46.48,400.0,35.3368,35.3368,35.3216,35.3292,400.0
2012-03-05 15:10:00,46.48,46.48,46.48,46.48,0.0,35.3292,35.3292,35.3292,35.3292,0.0
2012-03-05 15:15:00,46.49,46.5,46.47,46.5,10200.0,35.3368,35.3444,35.3216,35.3444,10200.0
2012-03-05 15:20:00,46.5,46.5,46.5,46.5,0.0,35.3444,35.3444,35.3444,35.3444,0.0
2012-03-05 15:25:00,46.51,46.53,46.5,46.5,3400.0,35.352,35.3672,35.3444,35.3444,3400.0
2012-03-05 15:30:00,46.51,46.51,46.5,46.5,400.0,35.352,35.352,35.3444,35.3444,400.0
2012-03-05 15:35:00,46.51,46.53,46.5,46.53,1000.0,35.352,35.3672,35.3444,35.3672,1000.0
2012-03-05 15:40:00,46.49,46.49,46.48,46.48,300.0,35.3368,35.3368,35.3292,35.3292,300.0
2012-03-05 15:45:00,46.5,46.51,46.49,46.49,1600.0,35.3444,35.352,35.3368,35.3368,1600.0
2012-03-05 15:50:00,46.49,46.49,46.48,46.48,2100.0,35.3368,35.3368,35.3292,35.3292,2100.0
2012-03-05 15:55:00,46.49,46.49,46.46,46.48,4800.0,35.3368,35.3368,35.314,35.3292,4800.0
2012-03-06 09:30:00,45.64,45.64,45.55,45.58,21100.0,34.6907,34.6907,34.6223,34.6451,21100.0
2012-03-06 09:35:00,45.57,45.62,45.56,45.56,17800.0,34.6375,34.6755,34.6299,34.6299,17800.0
2012-03-06 09:40:00,45.56,45.57,45.53,45.55,5300.0,34.6299,34.6375,34.6071,34.6223,5300.0
2012-03-06 09:45:00,45.55,45.58,45.54,45.55,5200.0,34.6223,34.6451,34.6147,34.6223,5200.0
2012-03-06 09:50:00,45.51,45.52,45.5,45.52,500.0,34.5919,34.5995,34.5843,34.5995,500.0
2012-03-06 09:55:00,45.52,45.53,45.5,45.5,3100.0,34.5995,34.6071,34.5843,34.5843,3100.0
2012-03-06 10:00:00,45.51,45.56,45.47,45.48,5500.0,34.5919,34.6299,34.5615,34.5691,5500.0
2012-03-06 10:05:00,45.53,45.53,45.5,45.5,800.0,34.6071,34.6071,34.5843,34.5843,800.0
2012-03-06 10:10:00,45.52,45.53,45.49,45.53,68600.0,34.5995,34.6071,34.5767,34.6071,68600.0
2012-03-06 10:15:00,45.51,45.51,45.47,45.49,13100.0,34.5919,34.5919,34.5615,34.5767,13100.0
2012-03-06 10:20:00,45.48,45.48,45.44,45.44,9200.0,34.5691,34.5691,34.5387,34.5387,9200.0
2012-03-06 10:25:00,45.47,45.47,45.45,45.45,5600.0,34.5615,34.5615,34.5463,34.5463,5600.0
2012-03-06 10:30:00,45.47,45.52,45.47,45.52,400.0,34.5615,34.5995,34.5615,34.5995,400.0
2012-03-06 10:35:00,45.52,45.55,45.52,45.55,1600.0,34.5995,34.6223,34.5995,34.6223,1600.0
2012-03-06 10:40:00,45.52,45.57,45.52,45.53,5700.0,34.5995,34.6375,34.5995,34.6071,5700.0
2012-03-06 10:45:00,45.52,45.52,45.5,45.5,2300.0,34.5995,34.5995,34.5843,34.5843,2300.0
2012-03-06 10:50:00,45.5,45.5,45.45,45.46,15300.0,34.5843,34.5843,34.5463,34.5539,15300.0
2012-03-06 10:55:00,45.45,45.49,45.45,45.48,5400.0,34.5463,34.5767,34.5463,34.5691,5400.0
2012-03-06 11:00:00,45.46,45.51,45.46,45.51,5800.0,34.5539,34.5919,34.5539,34.5919,5800.0
2012-03-06 11:05:00,45.52,45.53,45.51,45.53,10100.0,34.5995,34.6071,34.5919,34.6071,10100.0
2012-03-06 11:10:00,45.55,45.55,45.49,45.5,7500.0,34.6223,34.6223,34.5767,34.5843,7500.0
2012-03-06 11:15:00,45.53,45.53,45.51,45.51,3700.0,34.6071,34.6071,34.5919,34.5919,3700.0
2012-03-06 11:20:00,45.51,45.51,45.51,45.51,100.0,34.5919,34.5919,34.5919,34.5919,100.0
2012-03-06 11:25:00,45.47,45.54,45.47,45.54,15100.0,34.5615,34.6147,34.5615,34.6147,15100.0
2012-03-06 11:30:00,45.52,45.52,45.45,45.46,1000.0,34.5995,34.5995,34.5463,34.5539,1000.0
2012-03-06 11:35:00,45.45,45.45,45.43,45.45,500.0,34.5463,34.5463,34.5311,34.5463,500.0
2012-03-06 11:40:00,45.45,45.45,45.45,45.45,0.0,34.5463,34.5463,34.5463,34.5463,0.0
2012-03-06 11:45:00,45.45,45.45,45.39,45.39,1300.0,34.5463,34.5463,34.5007,34.5007,1300.0
2012-03-06 11:50:00,45.36,45.39,45.35,45.37,800.0,34.4779,34.5007,34.4703,34.4855,800.0
2012-03-06 11:55:00,45.37,45.4,45.37,45.39,4400.0,34.4855,34.5083,34.4855,34.5007,4400.0
2012-03-06 12:00:00,45.41,45.41,45.41,45.41,500.0,34.5159,34.5159,34.5159,34.5159,500.0
2012-03-06 12:05:00,45.39,45.39,45.39,45.39,100.0,34.5007,34.5007,34.5007,34.5007,100.0
2012-03-06 12:10:00,45.38,45.38,45.34,45.34,400.0,34.4931,34.4931,34.4627,34.4627,400.0
2012-03-06 12:15:00,45.31,45.33,45.3,45.31,29600.0,34.4399,34.4551,34.4323,34.4399,29600.0
2012-03-06 12:20:00,45.31,45.31,45.31,45.31,0.0,34.4399,34.4399,34.4399,34.4399,0.0
2012-03-06 12:25:00,45.32,45.32,45.31,45.31,400.0,34.4475,34.4475,34.4399,34.4399,400.0
2012-03-06 12:30:00,45.31,45.31,45.31,45.31,0.0,34.4399,34.4399,34.4399,34.4399,0.0
2012-03-06 12:35:00,45.35,45.35,45.35,45.35,200.0,34.4703,34.4703,34.4703,34.4703,200.0
2012-03-06 12:40:00,45.35,45.35,45.35,45.35,0.0,34.4703,34.4703,34.4703,34.4703,0.0
2012-03-06 12:45:00,45.36,45.38,45.35,45.37,1000.0,34.4779,34.4931,34.4703,34.4855,1000.0
2012-03-06 12:50:00,45.37,45.38,45.35,45.36,3300.0,34.4855,34.4931,34.4703,34.4779,3300.0
2012-03-06 12:55:00,45.36,45.36,45.35,45.35,1500.0,34.4779,34.4779,34.4703,34.4703,1500.0
2012-03-06 13:00:00,45.34,45.37,45.34,45.37,300.0,34.4627,34.4855,34.4627,34.4855,300.0
2012-03-06 13:05:00,45.38,45.38,45.36,45.37,600.0,34.4931,34.4931,34.4779,34.4855,600.0
2012-03-06 13:10:00,45.36,45.36,45.36,45.36,100.0,34.4779,34.4779,34.4779,34.4779,100.0
2012-03-06 13:15:00,45.33,45.36,45.33,45.35,4300.0,34.4551,34.4779,34.4551,34.4703,4300.0
2012-03-06 13:20:00,45.35,45.35,45.35,45.35,0.0,34.4703,34.4703,34.4703,34.4703,0.0
2012-03-06 13:25:00,45.34,45.34,45.33,45.33,600.0,34.4627,34.4627,34.4551,34.4551,600.0
2012-03-06 13:30:00,45.34,45.36,45.34,45.36,600.0,34.4627,34.4779,34.4627,34.4779,600.0
2012-03-06 13:35:00,45.36,45.36,45.36,45.36,300.0,34.4779,34.4779,34.4779,34.4779,300.0
2012-03-06 13:40:00,45.38,45.38,45.35,45.35,16300.0,34.4931,34.4931,34.4703,34.4703,16300.0
2012-03-06 13:45:00,45.33,45.35,45.32,45.35,1000.0,34.4551,34.4703,34.4475,34.4703,1000.0
2012-03-06 13:50:00,45.35,45.39,45.35,45.39,19000.0,34.4703,34.5007,34.4703,34.5007,19000.0
2012-03-06 13:55:00,45.37,45.37,45.36,45.36,1300.0,34.4855,34.4855,34.4779,34.4779,1300.0
2012-03-06 14:00:00,45.36,45.37,45.36,45.37,1000.0,34.4779,34.4855,34.4779,34.4855,1000.0
2012-03-06 14:05:00,45.36,45.36,45.36,45.36,6100.0,34.4779,34.4779,34.4779,34.4779,6100.0
2012-03-06 14:10:00,45.36,45.37,45.35,45.35,900.0,34.4779,34.4855,34.4703,34.4703,900.0
2012-03-06 14:15:00,45.38,45.38,45.37,45.37,4600.0,34.4931,34.4931,34.4855,34.4855,4600.0
2012-03-06 14:20:00,45.36,45.36,45.33,45.33,1400.0,34.4779,34.4779,34.4551,34.4551,1400.0
2012-03-06 14:25:00,45.32,45.32,45.28,45.29,5100.0,34.4475,34.4475,34.4171,34.4247,5100.0
2012-03-06 14:30:00,45.3,45.32,45.28,45.31,1300.0,34.4323,34.4475,34.4171,34.4399,1300.0
2012-03-06 14:35:00,45.29,45.29,45.26,45.28,1900.0,34.4247,34.4247,34.4019,34.4171,1900.0
2012-03-06 14:40:00,45.26,45.26,45.23,45.24,5100.0,34.4019,34.4019,34.3791,34.3867,5100.0
2012-03-06 14:45:00,45.26,45.29,45.23,45.26,53400.0,34.4019,34.4247,34.3791,34.4019,53400.0
2012-03-06 14:50:00,45.26,45.26,45.26,45.26,200.0,34.4019,34.4019,34.4019,34.4019,200.0
2012-03-06 14:55:00,45.27,45.28,45.24,45.25,6100.0,34.4095,34.4171,34.3867,34.3943,6100.0
2012-03-06 15:00:00,45.27,45.27,45.26,45.27,11900.0,34.4095,34.4095,34.4019,34.4095,11900.0
2012-03-06 15:05:00,45.3,45.3,45.28,45.29,8300.0,34.4323,34.4323,34.4171,34.4247,8300.0
2012-03-06 15:10:00,45.28,45.31,45.28,45.3,25000.0,34.4171,34.4399,34.4171,34.4323,25000.0
2012-03-06 15:15:00,45.3,45.34,45.29,45.32,19800.0,34.4323,34.4627,34.4247,34.4475,19800.0
2012-03-06 15:20:00,45.34,45.34,45.31,45.33,7100.0,34.4627,34.4627,34.4399,34.4551,7100.0
2012-03-06 15:25:00,45.33,45.33,45.33,45.33,3300.0,34.4551,34.4551,34.4551,34.4551,3300.0
2012-03-06 15:30:00,45.33,45.34,45.28,45.28,37300.0,34.4551,34.4627,34.4171,34.4171,37300.0
2012-03-06 15:35:00,45.31,45.31,45.31,45.31,200.0,34.4399,34.4399,34.4399,34.4399,200.0
2012-03-06 15:40:00,45.32,45.38,45.32,45.36,16800.0,34.4475,34.4931,34.4475,34.4779,16800.0
2012-03-06 15:45:00,45.35,45.38,45.35,45.38,1200.0,34.4703,34.4931,34.4703,34.4931,1200.0
2012-03-06 15:50:00,45.37,45.41,45.37,45.39,5400.0,34.4855,34.5159,34.4855,34.5007,5400.0
2012-03-06 15:55:00,45.39,45.4,45.37,45.37,7500.0,34.5007,34.5083,34.4855,34.4855,7500.0
2012-03-07 09:30:00,45.6,45.61,45.56,45.56,34200.0,34.6603,34.6679,34.6299,34.6299,34200.0
2012-03-07 09:35:00,45.56,45.57,45.5,45.5,9300.0,34.6299,34.6375,34.5843,34.5843,9300.0
2012-03-07 09:40:00,45.53,45.55,45.51,45.55,19000.0,34.6071,34.6223,34.5919,34.6223,19000.0
2012-03-07 09:45:00,45.56,45.57,45.52,45.52,9400.0,34.6299,34.6375,34.5995,34.5995,9400.0
2012-03-07 09:50:00,45.51,45.58,45.51,45.58,31200.0,34.5919,34.6451,34.5919,34.6451,31200.0
2012-03-07 09:55:00,45.6,45.61,45.57,45.61,3000.0,34.6603,34.6679,34.6375,34.6679,3000.0
2012-03-07 10:00:00,45.59,45.65,45.59,45.63,65500.0,34.6527,34.6983,34.6527,34.6831,65500.0
2012-03-07 10:05:00,45.62,45.64,45.57,45.59,76600.0,34.6755,34.6907,34.6375,34.6527,76600.0
2012-03-07 10:10:00,45.59,45.61,45.58,45.59,7900.0,34.6527,34.6679,34.6451,34.6527,7900.0
2012-03-07 10:15:00,45.62,45.66,45.6,45.6,19100.0,34.6755,34.7059,34.6603,34.6603,19100.0
2012-03-07 10:20:00,45.6,45.62,45.58,45.6,4100.0,34.6603,34.6755,34.6451,34.6603,4100.0
2012-03-07 10:25:00,45.54,45.55,45.54,45.54,3500.0,34.6147,34.6223,34.6147,34.6147,3500.0
2012-03-07 10:30:00,45.56,45.58,45.56,45.58,5000.0,34.6299,34.6451,34.6299,34.6451,5000.0
2012-03-07 10:35:00,45.58,45.58,45.57,45.58,1000.0,34.6451,34.6451,34.6375,34.6451,1000.0
2012-03-07 10:40:00,45.58,45.58,45.57,45.57,3400.0,34.6451,34.6451,34.6375,34.6375,3400.0
2012-03-07 10:45:00,45.56,45.57,45.55,45.56,1200.0,34.6299,34.6375,34.6223,34.6299,1200.0
2012-03-07 10:50:00,45.58,45.58,45.56,45.57,6000.0,34.6451,34.6451,34.6299,34.6375,6000.0
2012-03-07 10:55:00,45.57,45.61,45.56,45.59,17800.0,34.6375,34.6679,34.6299,34.6527,17800.0
2012-03-07 11:00:00,45.59,45.67,45.59,45.66,10300.0,34.6527,34.7135,34.6527,34.7059,10300.0
2012-03-07 11:05:00,45.67,45.74,45.65,45.74,9800.0,34.7135,34.7668,34.6983,34.7668,9800.0
2012-03-07 11:10:00,45.74,45.78,45.73,45.77,4900.0,34.7668,34.7972,34.7592,34.7896,4900.0
2012-03-07 11:15:00,45.75,45.77,45.75,45.77,1400.0,34.7744,34.7896,34.7744,34.7896,1400.0
2012-03-07 11:20:00,45.77,45.79,45.76,45.76,8200.0,34.7896,34.8048,34.782,34.782,8200.0
2012-03-07 11:25:00,45.76,45.78,45.75,45.78,3400.0,34.782,34.7972,34.7744,34.7972,3400.0
2012-03-07 11:30:00,45.78,45.78,45.77,45.77,4000.0,34.7972,34.7972,34.7896,34.7896,4000.0
2012-03-07 11:35:00,45.76,45.76,45.75,45.76,1900.0,34.782,34.782,34.7744,34.782,1900.0
2012-03-07 11:40:00,45.77,45.8,45.77,45.78,800.0,34.7896,34.8124,34.7896,34.7972,800.0
2012-03-07 11:45:00,45.78,45.78,45.76,45.76,1000.0,34.7972,34.7972,34.782,34.782,1000.0
2012-03-07 11:50:00,45.78,45.78,45.76,45.76,500.0,34.7972,34.7972,34.782,34.782,500.0
2012-03-07 11:55:00,45.76,45.78,45.76,45.78,400.0,34.782,34.7972,34.782,34.7972,400.0
2012-03-07 12:00:00,45.79,45.8,45.78,45.78,3500.0,34.8048,34.8124,34.7972,34.7972,3500.0
2012-03-07 12:05:00,45.78,45.79,45.78,45.78,400.0,34.7972,34.8048,34.7972,34.7972,400.0
2012-03-07 12:10:00,45.77,45.77,45.76,45.76,400.0,34.7896,34.7896,34.782,34.782,400.0
2012-03-07 12:15:00,45.75,45.75,45.73,45.73,500.0,34.7744,34.7744,34.7592,34.7592,500.0
2012-03-07 12:20:00,45.73,45.73,45.73,45.73,100.0,34.7592,34.7592,34.7592,34.7592,100.0
2012-03-07 12:25:00,45.74,45.74,45.74,45.74,200.0,34.7668,34.7668,34.7668,34.7668,200.0
2012-03-07 12:30:00,45.77,45.77,45.74,45.74,900.0,34.7896,34.7896,34.7668,34.7668,900.0
2012-03-07 12:35:00,45.74,45.75,45.74,45.75,200.0,34.7668,34.7744,34.7668,34.7744,200.0
2012-03-07 12:40:00,45.77,45.8,45.77,45.8,500.0,34.7896,34.8124,34.7896,34.8124,500.0
2012-03-07 12:45:00,45.8,45.8,45.78,45.78,700.0,34.8124,34.8124,34.7972,34.7972,700.0
2012-03-07 12:50:00,45.8,45.8,45.78,45.8,1100.0,34.8124,34.8124,34.7972,34.8124,1100.0
2012-03-07 12:55:00,45.81,45.81,45.81,45.81,100.0,34.82,34.82,34.82,34.82,100.0
2012-03-07 13:00:00,45.81,45.81,45.77,45.77,800.0,34.82,34.82,34.7896,34.7896,800.0
2012-03-07 13:05:00,45.78,45.78,45.75,45.75,300.0,34.7972,34.7972,34.7744,34.7744,300.0
2012-03-07 13:10:00,45.77,45.78,45.76,45.77,1300.0,34.7896,34.7972,34.782,34.7896,1300.0
2012-03-07 13:15:00,45.75,45.78,45.75,45.77,800.0,34.7744,34.7972,34.7744,34.7896,800.0
2012-03-07 13:20:00,45.77,45.77,45.77,45.77,500.0,34.7896,34.7896,34.7896,34.7896,500.0
2012-03-07 13:25:00,45.76,45.76,45.76,45.76,100.0,34.782,34.782,34.782,34.782,100.0
2012-03-07 13:30:00,45.76,45.76,45.76,45.76,500.0,34.782,34.782,34.782,34.782,500.0
2012-03-07 13:35:00,45.77,45.77,45.75,45.75,800.0,34.7896,34.7896,34.7744,34.7744,800.0
2012-03-07 13:40:00,45.75,45.75,45.71,45.72,18200.0,34.7744,34.7744,34.7439,34.7515,18200.0
2012-03-07 13:45:00,45.72,45.72,45.72,45.72,0.0,34.7515,34.7515,34.7515,34.7515,0.0
2012-03-07 13:50:00,45.74,45.74,45.74,45.74,2700.0,34.7668,34.7668,34.7668,34.7668,2700.0
2012-03-07 13:55:00,45.74,45.77,45.74,45.76,4700.0,34.7668,34.7896,34.7668,34.782,4700.0
2012-03-07 14:00:00,45.77,45.81,45.77,45.81,1000.0,34.7896,34.82,34.7896,34.82,1000.0
2012-03-07 14:05:00,45.8,45.82,45.8,45.8,2300.0,34.8124,34.8276,34.8124,34.8124,2300.0
2012-03-07 14:10:00,45.79,45.8,45.79,45.8,500.0,34.8048,34.8124,34.8048,34.8124,500.0
2012-03-07 14:15:00,45.81,45.82,45.81,45.81,400.0,34.82,34.8276,34.82,34.82,400.0
2012-03-07 14:20:00,45.79,45.82,45.79,45.81,8900.0,34.8048,34.8276,34.8048,34.82,8900.0
2012-03-07 14:25:00,45.78,45.8,45.78,45.79,2900.0,34.7972,34.8124,34.7972,34.8048,2900.0
2012-03-07 14:30:00,45.79,45.79,45.76,45.77,7100.0,34.8048,34.8048,34.782,34.7896,7100.0
2012-03-07 14:35:00,45.77,45.77,45.75,45.75,800.0,34.7896,34.7896,34.7744,34.7744,800.0
2012-03-07 14:40:00,45.76,45.76,45.74,45.74,300.0,34.782,34.782,34.7668,34.7668,300.0
2012-03-07 14:45:00,45.74,45.77,45.74,45.76,900.0,34.7668,34.7896,34.7668,34.782,900.0
2012-03-07 14:50:00,45.77,45.81,45.77,45.81,1900.0,34.7896,34.82,34.7896,34.82,1900.0
2012-03-07 14:55:00,45.82,45.83,45.82,45.82,6400.0,34.8276,34.8352,34.8276,34.8276,6400.0
2012-03-07 15:00:00,45.81,45.85,45.81,45.82,10500.0,34.82,34.8504,34.82,34.8276,10500.0
2012-03-07 15:05:00,45.81,45.81,45.78,45.78,1700.0,34.82,34.82,34.7972,34.7972,1700.0
2012-03-07 15:10:00,45.77,45.8,45.77,45.8,1700.0,34.7896,34.8124,34.7896,34.8124,1700.0
2012-03-07 15:15:00,45.79,45.82,45.79,45.82,4700.0,34.8048,34.8276,34.8048,34.8276,4700.0
2012-03-07 15:20:00,45.83,45.85,45.83,45.84,2400.0,34.8352,34.8504,34.8352,34.8428,2400.0
2012-03-07 15:25:00,45.83,45.86,45.82,45.82,4100.0,34.8352,34.858,34.8276,34.8276,4100.0
2012-03-07 15:30:00,45.82,45.88,45.82,45.87,10000.0,34.8276,34.8732,34.8276,34.8656,10000.0
2012-03-07 15:35:00,45.86,45.86,45.82,45.82,30100.0,34.858,34.858,34.8276,34.8276,30100.0
2012-03-07 15:40:00,45.83,45.86,45.83,45.85,29500.0,34.8352,34.858,34.8352,34.8504,29500.0
2012-03-07 15:45:00,45.86,45.87,45.85,45.85,8700.0,34.858,34.8656,34.8504,34.8504,8700.0
2012-03-07 15:50:00,45.85,45.85,45.82,45.83,4000.0,34.8504,34.8504,34.8276,34.8352,4000.0
2012-03-07 15:55:00,45.84,45.84,45.78,45.82,4000.0,34.8428,34.8428,34.7972,34.8276,4000.0
2012-03-08 09:30:00,46.25,46.43,46.25,46.38,20900.0,35.1544,35.2912,35.1544,35.2532,20900.0
2012-03-08 09:35:00,46.38,46.43,46.36,46.4,14200.0,35.2532,35.2912,35.238,35.2684,14200.0
2012-03-08 09:40:00,46.38,46.43,46.38,46.38,2900.0,35.2532,35.2912,35.2532,35.2532,2900.0
2012-03-08 09:45:00,46.38,46.38,46.34,46.34,800.0,35.2532,35.2532,35.2228,35.2228,800.0
2012-03-08 09:50:00,46.35,46.39,46.33,46.38,3700.0,35.2304,35.2608,35.2152,35.2532,3700.0
2012-03-08 09:55:00,46.34,46.34,46.34,46.34,300.0,35.2228,35.2228,35.2228,35.2228,300.0
2012-03-08 10:00:00,46.34,46.34,46.31,46.31,400.0,35.2228,35.2228,35.2,35.2,400.0
2012-03-08 10:05:00,46.29,46.3,46.29,46.29,500.0,35.1848,35.1924,35.1848,35.1848,500.0
2012-03-08 10:10:00,46.29,46.29,46.25,46.27,22500.0,35.1848,35.1848,35.1544,35.1696,22500.0
2012-03-08 10:15:00,46.25,46.29,46.24,46.29,3100.0,35.1544,35.1848,35.1468,35.1848,3100.0
2012-03-08 10:20:00,46.29,46.29,46.27,46.27,1500.0,35.1848,35.1848,35.1696,35.1696,1500.0
2012-03-08 10:25:00,46.26,46.27,46.25,46.27,500.0,35.162,35.1696,35.1544,35.1696,500.0
2012-03-08 10:30:00,46.31,46.31,46.3,46.3,300.0,35.2,35.2,35.1924,35.1924,300.0
2012-03-08 10:35:00,46.31,46.31,46.3,46.31,6500.0,35.2,35.2,35.1924,35.2,6500.0
2012-03-08 10:40:00,46.32,46.32,46.32,46.32,200.0,35.2076,35.2076,35.2076,35.2076,200.0
2012-03-08 10:45:00,46.32,46.35,46.32,46.35,1600.0,35.2076,35.2304,35.2076,35.2304,1600.0
2012-03-08 10:50:00,46.35,46.35,46.35,46.35,0.0,35.2304,35.2304,35.2304,35.2304,0.0
2012-03-08 10:55:00,46.39,46.41,46.39,46.41,1400.0,35.2608,35.276,35.2608,35.276,1400.0
2012-03-08 11:00:00,46.41,46.44,46.41,46.44,3200.0,35.276,35.2988,35.276,35.2988,3200.0
2012-03-08 11:05:00,46.42,46.42,46.42,46.42,100.0,35.2836,35.2836,35.2836,35.2836,100.0
2012-03-08 11:10:00,46.43,46.48,46.43,46.47,900.0,35.2912,35.3292,35.2912,35.3216,900.0
2012-03-08 11:15:00,46.48,46.5,46.47,46.49,5100.0,35.3292,35.3444,35.3216,35.3368,5100.0
2012-03-08 11:20:00,46.48,46.48,46.46,46.47,1700.0,35.3292,35.3292,35.314,35.3216,1700.0
2012-03-08 11:25:00,46.47,46.47,46.47,46.47,100.0,35.3216,35.3216,35.3216,35.3216,100.0
2012-03-08 11:30:00,46.46,46.48,46.46,46.48,1400.0,35.314,35.3292,35.314,35.3292,1400.0
2012-03-08 11:35:00,46.48,46.48,46.46,46.48,10900.0,35.3292,35.3292,35.314,35.3292,10900.0
2012-03-08 11:40:00,46.46,46.46,46.46,46.46,100.0,35.314,35.314,35.314,35.314,100.0
2012-03-08 11:45:00,46.46,46.47,46.46,46.47,700.0,35.314,35.3216,35.314,35.3216,700.0
2012-03-08 11:50:00,46.47,46.47,46.47,46.47,200.0,35.3216,35.3216,35.3216,35.3216,200.0
2012-03-08 11:55:00,46.47,46.47,46.47,46.47,0.0,35.3216,35.3216,35.3216,35.3216,0.0
2012-03-08 12:00:00,46.48,46.48,46.48,46.48,100.0,35.3292,35.3292,35.3292,35.3292,100.0
2012-03-08 12:05:00,46.48,46.48,46.48,46.48,500.0,35.3292,35.3292,35.3292,35.3292,500.0
2012-03-08 12:10:00,46.49,46.49,46.49,46.49,100.0,35.3368,35.3368,35.3368,35.3368,100.0
2012-03-08 12:15:00,46.5,46.51,46.47,46.47,1200.0,35.3444,35.352,35.3216,35.3216,1200.0
2012-03-08 12:20:00,46.47,46.47,46.47,46.47,0.0,35.3216,35.3216,35.3216,35.3216,0.0
2012-03-08 12:25:00,46.48,46.49,46.48,46.49,1000.0,35.3292,35.3368,35.3292,35.3368,1000.0
2012-03-08 12:30:00,46.49,46.49,46.48,46.48,200.0,35.3368,35.3368,35.3292,35.3292,200.0
2012-03-08 12:35:00,46.49,46.49,46.48,46.48,1000.0,35.3368,35.3368,35.3292,35.3292,1000.0
2012-03-08 12:40:00,46.48,46.49,46.48,46.49,600.0,35.3292,35.3368,35.3292,35.3368,600.0
2012-03-08 12:45:00,46.49,46.5,46.49,46.5,700.0,35.3368,35.3444,35.3368,35.3444,700.0
2012-03-08 12:50:00,46.5,46.52,46.5,46.52,3900.0,35.3444,35.3596,35.3444,35.3596,3900.0
2012-03-08 12:55:00,46.52,46.52,46.52,46.52,0.0,35.3596,35.3596,35.3596,35.3596,0.0
2012-03-08 13:00:00,46.52,46.52,46.5,46.5,500.0,35.3596,35.3596,35.3444,35.3444,500.0
2012-03-08 13:05:00,46.5,46.5,46.5,46.5,100.0,35.3444,35.3444,35.3444,35.3444,100.0
2012-03-08 13:10:00,46.48,46.5,46.48,46.5,2300.0,35.3292,35.3444,35.3292,35.3444,2300.0
2012-03-08 13:15:00,46.5,46.51,46.5,46.51,1200.0,35.3444,35.352,35.3444,35.352,1200.0
2012-03-08 13:20:00,46.5,46.5,46.49,46.5,3700.0,35.3444,35.3444,35.3368,35.3444,3700.0
2012-03-08 13:25:00,46.5,46.51,46.5,46.51,1300.0,35.3444,35.352,35.3444,35.352,1300.0
2012-03-08 13:30:00,46.5,46.53,46.5,46.53,10800.0,35.3444,35.3672,35.3444,35.3672,10800.0
2012-03-08 13:35:00,46.53,46.53,46.53,46.53,1700.0,35.3672,35.3672,35.3672,35.3672,1700.0
2012-03-08 13:40:00,46.54,46.54,46.54,46.54,200.0,35.3748,35.3748,35.3748,35.3748,200.0
2012-03-08 13:45:00,46.53,46.53,46.52,46.53,2100.0,35.3672,35.3672,35.3596,35.3672,2100.0
2012-03-08 13:50:00,46.53,46.53,46.49,46.49,31800.0,35.3672,35.3672,35.3368,35.3368,31800.0
2012-03-08 13:55:00,46.48,46.49,46.48,46.48,2300.0,35.3292,35.3368,35.3292,35.3292,2300.0
2012-03-08 14:00:00,46.49,46.51,46.48,46.51,63200.0,35.3368,35.352,35.3292,35.352,63200.0
2012-03-08 14:05:00,46.51,46.51,46.51,46.51,0.0,35.352,35.352,35.352,35.352,0.0
2012-03-08 14:10:00,46.47,46.48,46.47,46.47,1900.0,35.3216,35.3292,35.3216,35.3216,1900.0
2012-03-08 14:15:00,46.46,46.48,46.46,46.48,2300.0,35.314,35.3292,35.314,35.3292,2300.0
2012-03-08 14:20:00,46.47,46.47,46.45,46.45,600.0,35.3216,35.3216,35.3064,35.3064,600.0
2012-03-08 14:25:00,46.46,46.46,46.45,46.45,1700.0,35.314,35.314,35.3064,35.3064,1700.0
2012-03-08 14:30:00,46.46,46.46,46.46,46.46,2000.0,35.314,35.314,35.314,35.314,2000.0
2012-03-08 14:35:00,46.46,46.49,46.45,46.48,14400.0,35.314,35.3368,35.3064,35.3292,14400.0
2012-03-08 14:40:00,46.48,46.53,46.48,46.52,25800.0,35.3292,35.3672,35.3292,35.3596,25800.0
2012-03-08 14:45:00,46.51,46.53,46.48,46.52,10500.0,35.352,35.3672,35.3292,35.3596,10500.0
2012-03-08 14:50:00,46.53,46.6,46.53,46.6,9300.0,35.3672,35.4204,35.3672,35.4204,9300.0
2012-03-08 14:55:00,46.6,46.63,46.6,46.61,5900.0,35.4204,35.4432,35.4204,35.428,5900.0
2012-03-08 15:00:00,46.6,46.6,46.6,46.6,600.0,35.4204,35.4204,35.4204,35.4204,600.0
2012-03-08 15:05:00,46.6,46.62,46.6,46.62,1100.0,35.4204,35.4356,35.4204,35.4356,1100.0
2012-03-08 15:10:00,46.63,46.64,46.63,46.64,500.0,35.4432,35.4508,35.4432,35.4508,500.0
2012-03-08 15:15:00,46.64,46.64,46.64,46.64,0.0,35.4508,35.4508,35.4508,35.4508,0.0
2012-03-08 15:20:00,46.67,46.67,46.67,46.67,100.0,35.4736,35.4736,35.4736,35.4736,100.0
2012-03-08 15:25:00,46.65,46.65,46.64,46.64,300.0,35.4584,35.4584,35.4508,35.4508,300.0
2012-03-08 15:30:00,46.64,46.67,46.64,46.66,15900.0,35.4508,35.4736,35.4508,35.466,15900.0
2012-03-08 15:35:00,46.64,46.64,46.6,46.62,1600.0,35.4508,35.4508,35.4204,35.4356,1600.0
2012-03-08 15:40:00,46.59,46.59,46.59,46.59,100.0,35.4128,35.4128,35.4128,35.4128,100.0
2012-03-08 15:45:00,46.59,46.59,46.59,46.59,500.0,35.4128,35.4128,35.4128,35.4128,500.0
2012-03-08 15:50:00,46.56,46.58,46.56,46.58,700.0,35.39,35.4052,35.39,35.4052,700.0
2012-03-08 15:55:00,46.58,46.58,46.55,46.56,6400.0,35.4052,35.4052,35.3824,35.39,6400.0
2012-03-09 09:30:00,46.61,46.61,46.49,46.5,18700.0,35.428,35.428,35.3368,35.3444,18700.0
2012-03-09 09:35:00,46.48,46.53,46.46,46.53,13900.0,35.3292,35.3672,35.314,35.3672,13900.0
2012-03-09 09:40:00,46.53,46.54,46.51,46.54,10300.0,35.3672,35.3748,35.352,35.3748,10300.0
2012-03-09 09:45:00,46.54,46.61,46.54,46.6,4600.0,35.3748,35.428,35.3748,35.4204,4600.0
2012-03-09 09:50:00,46.55,46.55,46.53,46.53,2800.0,35.3824,35.3824,35.3672,35.3672,2800.0
2012-03-09 09:55:00,46.51,46.51,46.51,46.51,2100.0,35.352,35.352,35.352,35.352,2100.0
2012-03-09 10:00:00,46.47,46.47,46.47,46.47,500.0,35.3216,35.3216,35.3216,35.3216,500.0
2012-03-09 10:05:00,46.56,46.56,46.54,46.54,6600.0,35.39,35.39,35.3748,35.3748,6600.0
2012-03-09 10:10:00,46.54,46.54,46.54,46.54,100.0,35.3748,35.3748,35.3748,35.3748,100.0
2012-03-09 10:15:00,46.54,46.54,46.54,46.54,0.0,35.3748,35.3748,35.3748,35.3748,0.0
2012-03-09 10:20:00,46.54,46.54,46.54,46.54,0.0,35.3748,35.3748,35.3748,35.3748,0.0
2012-03-09 10:25:00,46.66,46.66,46.63,46.63,200.0,35.466,35.466,35.4432,35.4432,200.0
2012-03-09 10:30:00,46.64,46.65,46.64,46.64,400.0,35.4508,35.4584,35.4508,35.4508,400.0
2012-03-09 10:35:00,46.66,46.7,46.66,46.7,2600.0,35.466,35.4964,35.466,35.4964,2600.0
2012-03-09 10:40:00,46.72,46.72,46.68,46.69,1000.0,35.5116,35.5116,35.4812,35.4888,1000.0
2012-03-09 10:45:00,46.69,46.69,46.66,46.66,3600.0,35.4888,35.4888,35.466,35.466,3600.0
2012-03-09 10:50:00,46.67,46.67,46.67,46.67,400.0,35.4736,35.4736,35.4736,35.4736,400.0
2012-03-09 10:55:00,46.67,46.7,46.67,46.7,900.0,35.4736,35.4964,35.4736,35.4964,900.0
2012-03-09 11:00:00,46.68,46.68,46.68,46.68,100.0,35.4812,35.4812,35.4812,35.4812,100.0
2012-03-09 11:05:00,46.67,46.67,46.67,46.67,100.0,35.4736,35.4736,35.4736,35.4736,100.0
2012-03-09 11:10:00,46.67,46.67,46.67,46.67,1700.0,35.4736,35.4736,35.4736,35.4736,1700.0
2012-03-09 11:15:00,46.67,46.67,46.67,46.67,1400.0,35.4736,35.4736,35.4736,35.4736,1400.0
2012-03-09 11:20:00,46.67,46.67,46.67,46.67,0.0,35.4736,35.4736,35.4736,35.4736,0.0
2012-03-09 11:25:00,46.67,46.67,46.67,46.67,0.0,35.4736,35.4736,35.4736,35.4736,0.0
2012-03-09 11:30:00,46.6,46.6,46.59,46.59,600.0,35.4204,35.4204,35.4128,35.4128,600.0
2012-03-09 11:35:00,46.61,46.63,46.61,46.63,400.0,35.428,35.4432,35.428,35.4432,400.0
2012-03-09 11:40:00,46.62,46.63,46.62,46.63,900.0,35.4356,35.4432,35.4356,35.4432,900.0
2012-03-09 11:45:00,46.64,46.66,46.64,46.66,300.0,35.4508,35.466,35.4508,35.466,300.0
2012-03-09 11:50:00,46.66,46.66,46.66,46.66,0.0,35.466,35.466,35.466,35.466,0.0
2012-03-09 11:55:00,46.66,46.66,46.66,46.66,0.0,35.466,35.466,35.466,35.466,0.0
2012-03-09 12:00:00,46.63,46.65,46.61,46.63,15700.0,35.4432,35.4584,35.428,35.4432,15700.0
2012-03-09 12:05:00,46.61,46.61,46.57,46.58,44400.0,35.428,35.428,35.3976,35.4052,44400.0
2012-03-09 12:10:00,46.61,46.61,46.61,46.61,800.0,35.428,35.428,35.428,35.428,800.0
2012-03-09 12:15:00,46.63,46.64,46.63,46.64,300.0,35.4432,35.4508,35.4432,35.4508,300.0
2012-03-09 12:20:00,46.64,46.64,46.64,46.64,0.0,35.4508,35.4508,35.4508,35.4508,0.0
2012-03-09 12:25:00,46.64,46.64,46.64,46.64,0.0,35.4508,35.4508,35.4508,35.4508,0.0
2012-03-09 12:30:00,46.64,46.64,46.64,46.64,0.0,35.4508,35.4508,35.4508,35.4508,0.0
2012-03-09 12:35:00,46.64,46.64,46.64,46.64,0.0,35.4508,35.4508,35.4508,35.4508,0.0
2012-03-09 12:40:00,46.59,46.61,46.58,46.58,12000.0,35.4128,35.428,35.4052,35.4052,12000.0
2012-03-09 12:45:00,46.6,46.6,46.6,46.6,5800.0,35.4204,35.4204,35.4204,35.4204,5800.0
2012-03-09 12:50:00,46.6,46.6,46.6,46.6,0.0,35.4204,35.4204,35.4204,35.4204,0.0
2012-03-09 12:55:00,46.6,46.61,46.6,46.6,12000.0,35.4204,35.428,35.4204,35.4204,12000.0
2012-03-09 13:00:00,46.6,46.6,46.6,46.6,0.0,35.4204,35.4204,35.4204,35.4204,0.0
2012-03-09 13:05:00,46.6,46.6,46.6,46.6,0.0,35.4204,35.4204,35.4204,35.4204,0.0
2012-03-09 13:10:00,46.61,46.63,46.61,46.63,500.0,35.428,35.4432,35.428,35.4432,500.0
2012-03-09 13:15:00,46.64,46.65,46.64,46.65,500.0,35.4508,35.4584,35.4508,35.4584,500.0
2012-03-09 13:20:00,46.65,46.65,46.65,46.65,0.0,35.4584,35.4584,35.4584,35.4584,0.0
2012-03-09 13:25:00,46.65,46.65,46.65,46.65,0.0,35.4584,35.4584,35.4584,35.4584,0.0
2012-03-09 13:30:00,46.61,46.61,46.6,46.6,10900.0,35.428,35.428,35.4204,35.4204,10900.0
2012-03-09 13:35:00,46.6,46.6,46.6,46.6,0.0,35.4204,35.4204,35.4204,35.4204,0.0
2012-03-09 13:40:00,46.6,46.6,46.6,46.6,0.0,35.4204,35.4204,35.4204,35.4204,0.0
2012-03-09 13:45:00,46.61,46.61,46.61,46.61,200.0,35.428,35.428,35.428,35.428,200.0
2012-03-09 13:50:00,46.61,46.61,46.61,46.61,700.0,35.428,35.428,35.428,35.428,700.0
2012-03-09 13:55:00,46.61,46.61,46.61,46.61,0.0,35.428,35.428,35.428,35.428,0.0
2012-03-09 14:00:00,46.63,46.63,46.63,46.63,300.0,35.4432,35.4432,35.4432,35.4432,300.0
2012-03-09 14:05:00,46.61,46.61,46.61,46.61,100.0,35.428,35.428,35.428,35.428,100.0
2012-03-09 14:10:00,46.62,46.62,46.62,46.62,400.0,35.4356,35.4356,35.4356,35.4356,400.0
2012-03-09 14:15:00,46.62,46.63,46.6,46.61,3000.0,35.4356,35.4432,35.4204,35.428,3000.0
2012-03-09 14:20:00,46.61,46.63,46.61,46.63,1900.0,35.428,35.4432,35.428,35.4432,1900.0
2012-03-09 14:25:00,46.63,46.63,46.63,46.63,900.0,35.4432,35.4432,35.4432,35.4432,900.0
2012-03-09 14:30:00,46.61,46.64,46.61,46.64,14700.0,35.428,35.4508,35.428,35.4508,14700.0
2012-03-09 14:35:00,46.64,46.64,46.64,46.64,400.0,35.4508,35.4508,35.4508,35.4508,400.0
2012-03-09 14:40:00,46.62,46.63,46.6,46.62,4200.0,35.4356,35.4432,35.4204,35.4356,4200.0
2012-03-09 14:45:00,46.61,46.61,46.58,46.59,1500.0,35.428,35.428,35.4052,35.4128,1500.0
2012-03-09 14:50:00,46.59,46.59,46.55,46.59,13000.0,35.4128,35.4128,35.3824,35.4128,13000.0
2012-03-09 14:55:00,46.55,46.55,46.48,46.51,8800.0,35.3824,35.3824,35.3292,35.352,8800.0
2012-03-09 15:00:00,46.52,46.59,46.52,46.59,6000.0,35.3596,35.4128,35.3596,35.4128,6000.0
2012-03-09 15:05:00,46.57,46.6,46.56,46.59,10500.0,35.3976,35.4204,35.39,35.4128,10500.0
2012-03-09 15:10:00,46.59,46.59,46.55,46.56,77600.0,35.4128,35.4128,35.3824,35.39,77600.0
2012-03-09 15:15:00,46.57,46.58,46.57,46.58,12200.0,35.3976,35.4052,35.3976,35.4052,12200.0
2012-03-09 15:20:00,46.58,46.62,46.58,46.6,27500.0,35.4052,35.4356,35.4052,35.4204,27500.0
2012-03-09 15:25:00,46.6,46.61,46.57,46.59,8100.0,35.4204,35.428,35.3976,35.4128,8100.0
2012-03-09 15:30:00,46.58,46.58,46.56,46.56,2600.0,35.4052,35.4052,35.39,35.39,2600.0
2012-03-09 15:35:00,46.59,46.62,46.59,46.6,11800.0,35.4128,35.4356,35.4128,35.4204,11800.0
2012-03-09 15:40:00,46.59,46.6,46.58,46.59,2500.0,35.4128,35.4204,35.4052,35.4128,2500.0
2012-03-09 15:45:00,46.58,46.58,46.57,46.57,800.0,35.4052,35.4052,35.3976,35.3976,800.0
2012-03-09 15:50:00,46.55,46.55,46.53,46.53,1500.0,35.3824,35.3824,35.3672,35.3672,1500.0
2012-03-09 15:55:00,46.54,46.59,46.54,46.58,20100.0,35.3748,35.4128,35.3748,35.4052,20100.0
2012-03-12 09:30:00,46.54,46.54,46.47,46.47,3700.0,35.3748,35.3748,35.3216,35.3216,3700.0
2012-03-12 09:35:00,46.48,46.55,46.48,46.55,1200.0,35.3292,35.3824,35.3292,35.3824,1200.0
2012-03-12 09:40:00,46.55,46.58,46.55,46.55,800.0,35.3824,35.4052,35.3824,35.3824,800.0
2012-03-12 09:45:00,46.55,46.55,46.47,46.5,1300.0,35.3824,35.3824,35.3216,35.3444,1300.0
2012-03-12 09:50:00,46.47,46.5,46.42,46.5,800.0,35.3216,35.3444,35.2836,35.3444,800.0
2012-03-12 09:55:00,46.49,46.49,46.47,46.48,900.0,35.3368,35.3368,35.3216,35.3292,900.0
2012-03-12 10:00:00,46.46,46.46,46.41,46.41,700.0,35.314,35.314,35.276,35.276,700.0
2012-03-12 10:05:00,46.41,46.44,46.38,46.44,8600.0,35.276,35.2988,35.2532,35.2988,8600.0
2012-03-12 10:10:00,46.43,46.43,46.38,46.4,1400.0,35.2912,35.2912,35.2532,35.2684,1400.0
2012-03-12 10:15:00,46.42,46.46,46.41,46.46,1100.0,35.2836,35.314,35.276,35.314,1100.0
2012-03-12 10:20:00,46.47,46.48,46.4,46.43,40500.0,35.3216,35.3292,35.2684,35.2912,40500.0
2012-03-12 10:25:00,46.41,46.43,46.39,46.43,3000.0,35.276,35.2912,35.2608,35.2912,3000.0
2012-03-12 10:30:00,46.36,46.38,46.34,46.38,3500.0,35.238,35.2532,35.2228,35.2532,3500.0
2012-03-12 10:35:00,46.35,46.37,46.34,46.37,1200.0,35.2304,35.2456,35.2228,35.2456,1200.0
2012-03-12 10:40:00,46.36,46.4,46.36,46.4,3000.0,35.238,35.2684,35.238,35.2684,3000.0
2012-03-12 10:45:00,46.41,46.41,46.39,46.39,3000.0,35.276,35.276,35.2608,35.2608,3000.0
2012-03-12 10:50:00,46.4,46.44,46.4,46.44,1400.0,35.2684,35.2988,35.2684,35.2988,1400.0
2012-03-12 10:55:00,46.45,46.45,46.43,46.43,1500.0,35.3064,35.3064,35.2912,35.2912,1500.0
2012-03-12 11:00:00,46.43,46.44,46.41,46.41,1500.0,35.2912,35.2988,35.276,35.276,1500.0
2012-03-12 11:05:00,46.42,46.44,46.4,46.4,8800.0,35.2836,35.2988,35.2684,35.2684,8800.0
2012-03-12 11:10:00,46.4,46.43,46.39,46.43,2100.0,35.2684,35.2912,35.2608,35.2912,2100.0
2012-03-12 11:15:00,46.44,46.45,46.43,46.44,3300.0,35.2988,35.3064,35.2912,35.2988,3300.0
2012-03-12 11:20:00,46.44,46.44,46.38,46.38,1500.0,35.2988,35.2988,35.2532,35.2532,1500.0
2012-03-12 11:25:00,46.4,46.41,46.4,46.4,2300.0,35.2684,35.276,35.2684,35.2684,2300.0
2012-03-12 11:30:00,46.41,46.45,46.41,46.44,1100.0,35.276,35.3064,35.276,35.2988,1100.0
2012-03-12 11:35:00,46.45,46.45,46.41,46.44,600.0,35.3064,35.3064,35.276,35.2988,600.0
2012-03-12 11:40:00,46.42,46.44,46.41,46.41,1700.0,35.2836,35.2988,35.276,35.276,1700.0
2012-03-12 11:45:00,46.4,46.41,46.39,46.41,5100.0,35.2684,35.276,35.2608,35.276,5100.0
2012-03-12 11:50:00,46.4,46.45,46.39,46.41,4100.0,35.2684,35.3064,35.2608,35.276,4100.0
2012-03-12 11:55:00,46.4,46.41,46.34,46.34,208800.0,35.2684,35.276,35.2228,35.2228,208800.0
2012-03-12 12:00:00,46.33,46.37,46.32,46.37,1400.0,35.2152,35.2456,35.2076,35.2456,1400.0
2012-03-12 12:05:00,46.39,46.4,46.39,46.4,500.0,35.2608,35.2684,35.2608,35.2684,500.0
2012-03-12 12:10:00,46.39,46.43,46.39,46.42,3800.0,35.2608,35.2912,35.2608,35.2836,3800.0
2012-03-12 12:15:00,46.42,46.44,46.42,46.42,5000.0,35.2836,35.2988,35.2836,35.2836,5000.0
2012-03-12 12:20:00,46.41,46.44,46.41,46.44,5300.0,35.276,35.2988,35.276,35.2988,5300.0
2012-03-12 12:25:00,46.4,46.41,46.39,46.4,5700.0,35.2684,35.276,35.2608,35.2684,5700.0
2012-03-12 12:30:00,46.4,46.41,46.4,46.4,4500.0,35.2684,35.276,35.2684,35.2684,4500.0
2012-03-12 12:35:00,46.4,46.4,46.39,46.39,3300.0,35.2684,35.2684,35.2608,35.2608,3300.0
2012-03-12 12:40:00,46.4,46.41,46.39,46.41,8300.0,35.2684,35.276,35.2608,35.276,8300.0
2012-03-12 12:45:00,46.41,46.41,46.4,46.4,2600.0,35.276,35.276,35.2684,35.2684,2600.0
2012-03-12 12:50:00,46.4,46.41,46.35,46.37,13700.0,35.2684,35.276,35.2304,35.2456,13700.0
2012-03-12 12:55:00,46.38,46.39,46.38,46.39,2900.0,35.2532,35.2608,35.2532,35.2608,2900.0
2012-03-12 13:00:00,46.39,46.39,46.38,46.38,2000.0,35.2608,35.2608,35.2532,35.2532,2000.0
2012-03-12 13:05:00,46.38,46.4,46.38,46.4,4600.0,35.2532,35.2684,35.2532,35.2684,4600.0
2012-03-12 13:10:00,46.39,46.4,46.39,46.39,1900.0,35.2608,35.2684,35.2608,35.2608,1900.0
2012-03-12 13:15:00,46.39,46.43,46.38,46.41,8400.0,35.2608,35.2912,35.2532,35.276,8400.0
2012-03-12 13:20:00,46.41,46.41,46.41,46.41,800.0,35.276,35.276,35.276,35.276,800.0
2012-03-12 13:25:00,46.41,46.41,46.4,46.4,2100.0,35.276,35.276,35.2684,35.2684,2100.0
2012-03-12 13:30:00,46.4,46.44,46.4,46.43,8600.0,35.2684,35.2988,35.2684,35.2912,8600.0
2012-03-12 13:35:00,46.43,46.5,46.43,46.48,15000.0,35.2912,35.3444,35.2912,35.3292,15000.0
2012-03-12 13:40:00,46.48,46.5,46.47,46.5,2800.0,35.3292,35.3444,35.3216,35.3444,2800.0
2012-03-12 13:45:00,46.49,46.49,46.48,46.48,600.0,35.3368,35.3368,35.3292,35.3292,600.0
2012-03-12 13:50:00,46.48,46.48,46.48,46.48,0.0,35.3292,35.3292,35.3292,35.3292,0.0
2012-03-12 13:55:00,46.48,46.48,46.46,46.46,1200.0,35.3292,35.3292,35.314,35.314,1200.0
2012-03-12 14:00:00,46.45,46.46,46.45,46.46,10300.0,35.3064,35.314,35.3064,35.314,10300.0
2012-03-12 14:05:00,46.46,46.46,46.46,46.46,0.0,35.314,35.314,35.314,35.314,0.0
2012-03-12 14:10:00,46.46,46.52,46.46,46.51,33900.0,35.314,35.3596,35.314,35.352,33900.0
2012-03-12 14:15:00,46.52,46.52,46.51,46.51,600.0,35.3596,35.3596,35.352,35.352,600.0
2012-03-12 14:20:00,46.5,46.5,46.49,46.49,4000.0,35.3444,35.3444,35.3368,35.3368,4000.0
2012-03-12 14:25:00,46.49,46.49,46.49,46.49,1500.0,35.3368,35.3368,35.3368,35.3368,1500.0
2012-03-12 14:30:00,46.48,46.48,46.46,46.47,12000.0,35.3292,35.3292,35.314,35.3216,12000.0
2012-03-12 14:35:00,46.46,46.47,46.46,46.47,1000.0,35.314,35.3216,35.314,35.3216,1000.0
2012-03-12 14:40:00,46.47,46.47,46.47,46.47,2300.0,35.3216,35.3216,35.3216,35.3216,2300.0
2012-03-12 14:45:00,46.46,46.46,46.46,46.46,300.0,35.314,35.314,35.314,35.314,300.0
2012-03-12 14:50:00,46.47,46.47,46.46,46.46,3000.0,35.3216,35.3216,35.314,35.314,3000.0
2012-03-12 14:55:00,46.46,46.47,46.46,46.47,4100.0,35.314,35.3216,35.314,35.3216,4100.0
2012-03-12 15:00:00,46.47,46.47,46.45,46.46,8300.0,35.3216,35.3216,35.3064,35.314,8300.0
2012-03-12 15:05:00,46.45,46.46,46.44,46.45,10200.0,35.3064,35.314,35.2988,35.3064,10200.0
2012-03-12 15:10:00,46.45,46.46,46.45,46.46,12800.0,35.3064,35.314,35.3064,35.314,12800.0
2012-03-12 15:15:00,46.47,46.5,46.47,46.5,10400.0,35.3216,35.3444,35.3216,35.3444,10400.0
2012-03-12 15:20:00,46.5,46.5,46.47,46.47,5100.0,35.3444,35.3444,35.3216,35.3216,5100.0
2012-03-12 15:25:00,46.48,46.48,46.47,46.48,3500.0,35.3292,35.3292,35.3216,35.3292,3500.0
2012-03-12 15:30:00,46.48,46.48,46.47,46.47,6500.0,35.3292,35.3292,35.3216,35.3216,6500.0
2012-03-12 15:35:00,46.47,46.48,46.43,46.45,19900.0,35.3216,35.3292,35.2912,35.3064,19900.0
2012-03-12 15:40:00,46.45,46.48,46.44,46.48,13900.0,35.3064,35.3292,35.2988,35.3292,13900.0
2012-03-12 15:45:00,46.47,46.52,46.46,46.51,35900.0,35.3216,35.3596,35.314,35.352,35900.0
2012-03-12 15:50:00,46.51,46.51,46.47,46.48,7600.0,35.352,35.352,35.3216,35.3292,7600.0
2012-03-12 15:55:00,46.48,46.5,46.47,46.48,22500.0,35.3292,35.3444,35.3216,35.3292,22500.0
2012-03-13 09:30:00,46.77,46.77,46.69,46.71,5800.0,35.5496,35.5496,35.4888,35.504,5800.0
2012-03-13 09:35:00,46.71,46.78,46.7,46.78,11800.0,35.504,35.5573,35.4964,35.5573,11800.0
2012-03-13 09:40:00,46.77,46.79,46.77,46.77,3400.0,35.5496,35.5649,35.5496,35.5496,3400.0
2012-03-13 09:45:00,46.76,46.76,46.69,46.7,2300.0,35.542,35.542,35.4888,35.4964,2300.0
2012-03-13 09:50:00,46.7,46.72,46.7,46.71,1100.0,35.4964,35.5116,35.4964,35.504,1100.0
2012-03-13 09:55:00,46.73,46.73,46.7,46.7,1400.0,35.5192,35.5192,35.4964,35.4964,1400.0
2012-03-13 10:00:00,46.69,46.71,46.68,46.71,1300.0,35.4888,35.504,35.4812,35.504,1300.0
2012-03-13 10:05:00,46.73,46.73,46.7,46.7,1100.0,35.5192,35.5192,35.4964,35.4964,1100.0
2012-03-13 10:10:00,46.73,46.75,46.73,46.73,2300.0,35.5192,35.5344,35.5192,35.5192,2300.0
2012-03-13 10:15:00,46.73,46.73,46.71,46.72,2300.0,35.5192,35.5192,35.504,35.5116,2300.0
2012-03-13 10:20:00,46.72,46.77,46.7,46.76,13900.0,35.5116,35.5496,35.4964,35.542,13900.0
2012-03-13 10:25:00,46.75,46.76,46.75,46.76,800.0,35.5344,35.542,35.5344,35.542,800.0
2012-03-13 10:30:00,46.79,46.81,46.79,46.81,27300.0,35.5649,35.5801,35.5649,35.5801,27300.0
2012-03-13 10:35:00,46.8,46.84,46.8,46.83,6900.0,35.5725,35.6029,35.5725,35.5953,6900.0
2012-03-13 10:40:00,46.84,46.86,46.84,46.84,3500.0,35.6029,35.6181,35.6029,35.6029,3500.0
2012-03-13 10:45:00,46.84,46.84,46.83,46.83,2300.0,35.6029,35.6029,35.5953,35.5953,2300.0
2012-03-13 10:50:00,46.84,46.84,46.83,46.83,1700.0,35.6029,35.6029,35.5953,35.5953,1700.0
2012-03-13 10:55:00,46.83,46.84,46.83,46.83,5000.0,35.5953,35.6029,35.5953,35.5953,5000.0
2012-03-13 11:00:00,46.83,46.85,46.83,46.85,10300.0,35.5953,35.6105,35.5953,35.6105,10300.0
2012-03-13 11:05:00,46.85,46.87,46.85,46.87,2200.0,35.6105,35.6257,35.6105,35.6257,2200.0
2012-03-13 11:10:00,46.87,46.89,46.87,46.89,2500.0,35.6257,35.6409,35.6257,35.6409,2500.0
2012-03-13 11:15:00,46.9,46.9,46.89,46.89,2000.0,35.6485,35.6485,35.6409,35.6409,2000.0
2012-03-13 11:20:00,46.89,46.92,46.89,46.92,2600.0,35.6409,35.6637,35.6409,35.6637,2600.0
2012-03-13 11:25:00,46.92,46.95,46.92,46.95,4700.0,35.6637,35.6865,35.6637,35.6865,4700.0
2012-03-13 11:30:00,46.95,46.95,46.93,46.94,3300.0,35.6865,35.6865,35.6713,35.6789,3300.0
2012-03-13 11:35:00,46.95,46.98,46.95,46.97,4100.0,35.6865,35.7093,35.6865,35.7017,4100.0
2012-03-13 11:40:00,46.97,47.05,46.97,47.03,2100.0,35.7017,35.7625,35.7017,35.7473,2100.0
2012-03-13 11:45:00,47.02,47.03,46.98,47.0,2900.0,35.7397,35.7473,35.7093,35.7245,2900.0
2012-03-13 11:50:00,47.02,47.03,47.0,47.0,2600.0,35.7397,35.7473,35.7245,35.7245,2600.0
2012-03-13 11:55:00,47.0,47.0,46.99,46.99,700.0,35.7245,35.7245,35.7169,35.7169,700.0
2012-03-13 12:00:00,46.98,46.98,46.96,46.98,7400.0,35.7093,35.7093,35.6941,35.7093,7400.0
2012-03-13 12:05:00,46.98,46.98,46.98,46.98,0.0,35.7093,35.7093,35.7093,35.7093,0.0
2012-03-13 12:10:00,46.99,46.99,46.98,46.98,5300.0,35.7169,35.7169,35.7093,35.7093,5300.0
2012-03-13 12:15:00,47.0,47.01,46.99,46.99,4000.0,35.7245,35.7321,35.7169,35.7169,4000.0
2012-03-13 12:20:00,46.99,47.0,46.98,47.0,5800.0,35.7169,35.7245,35.7093,35.7245,5800.0
2012-03-13 12:25:00,47.0,47.0,47.0,47.0,3800.0,35.7245,35.7245,35.7245,35.7245,3800.0
2012-03-13 12:30:00,47.0,47.0,46.99,47.0,12600.0,35.7245,35.7245,35.7169,35.7245,12600.0
2012-03-13 12:35:00,47.0,47.01,47.0,47.0,21800.0,35.7245,35.7321,35.7245,35.7245,21800.0
2012-03-13 12:40:00,47.01,47.02,47.01,47.01,7300.0,35.7321,35.7397,35.7321,35.7321,7300.0
2012-03-13 12:45:00,47.0,47.02,47.0,47.01,7300.0,35.7245,35.7397,35.7245,35.7321,7300.0
2012-03-13 12:50:00,47.03,47.04,47.03,47.03,4900.0,35.7473,35.7549,35.7473,35.7473,4900.0
2012-03-13 12:55:00,47.02,47.02,47.01,47.01,16100.0,35.7397,35.7397,35.7321,35.7321,16100.0
2012-03-13 13:00:00,47.01,47.03,47.0,47.03,5300.0,35.7321,35.7473,35.7245,35.7473,5300.0
2012-03-13 13:05:00,47.03,47.03,47.03,47.03,0.0,35.7473,35.7473,35.7473,35.7473,0.0
2012-03-13 13:10:00,47.03,47.04,47.01,47.04,11500.0,35.7473,35.7549,35.7321,35.7549,11500.0
2012-03-13 13:15:00,47.02,47.03,47.02,47.02,10200.0,35.7397,35.7473,35.7397,35.7397,10200.0
2012-03-13 13:20:00,47.01,47.02,47.01,47.01,3200.0,35.7321,35.7397,35.7321,35.7321,3200.0
2012-03-13 13:25:00,47.02,47.02,47.02,47.02,100.0,35.7397,35.7397,35.7397,35.7397,100.0
2012-03-13 13:30:00,47.01,47.01,47.01,47.01,1100.0,35.7321,35.7321,35.7321,35.7321,1100.0
2012-03-13 13:35:00,47.01,47.01,46.99,46.99,10000.0,35.7321,35.7321,35.7169,35.7169,10000.0
2012-03-13 13:40:00,46.96,46.99,46.96,46.98,600.0,35.6941,35.7169,35.6941,35.7093,600.0
2012-03-13 13:45:00,47.0,47.0,47.0,47.0,200.0,35.7245,35.7245,35.7245,35.7245,200.0
2012-03-13 13:50:00,46.99,47.0,46.99,46.99,3200.0,35.7169,35.7245,35.7169,35.7169,3200.0
2012-03-13 13:55:00,46.99,46.99,46.99,46.99,100.0,35.7169,35.7169,35.7169,35.7169,100.0
2012-03-13 14:00:00,46.99,46.99,46.99,46.99,0.0,35.7169,35.7169,35.7169,35.7169,0.0
2012-03-13 14:05:00,46.99,46.99,46.99,46.99,300.0,35.7169,35.7169,35.7169,35.7169,300.0
2012-03-13 14:10:00,46.99,47.02,46.98,47.02,5100.0,35.7169,35.7397,35.7093,35.7397,5100.0
2012-03-13 14:15:00,47.01,47.01,46.96,46.98,15500.0,35.7321,35.7321,35.6941,35.7093,15500.0
2012-03-13 14:20:00,47.01,47.04,47.0,47.0,21800.0,35.7321,35.7549,35.7245,35.7245,21800.0
2012-03-13 14:25:00,46.98,46.98,46.94,46.94,2600.0,35.7093,35.7093,35.6789,35.6789,2600.0
2012-03-13 14:30:00,46.94,46.94,46.93,46.93,2100.0,35.6789,35.6789,35.6713,35.6713,2100.0
2012-03-13 14:35:00,46.91,46.95,46.91,46.95,400.0,35.6561,35.6865,35.6561,35.6865,400.0
2012-03-13 14:40:00,46.93,46.99,46.93,46.94,800.0,35.6713,35.7169,35.6713,35.6789,800.0
2012-03-13 14:45:00,46.95,46.95,46.9,46.92,5500.0,35.6865,35.6865,35.6485,35.6637,5500.0
2012-03-13 14:50:00,46.9,46.9,46.87,46.9,900.0,35.6485,35.6485,35.6257,35.6485,900.0
2012-03-13 14:55:00,46.9,46.95,46.9,46.95,3500.0,35.6485,35.6865,35.6485,35.6865,3500.0
2012-03-13 15:00:00,46.95,47.04,46.94,47.03,5600.0,35.6865,35.7549,35.6789,35.7473,5600.0
2012-03-13 15:05:00,47.05,47.09,47.05,47.09,4900.0,35.7625,35.7929,35.7625,35.7929,4900.0
2012-03-13 15:10:00,47.07,47.1,47.06,47.1,29000.0,35.7777,35.8005,35.7701,35.8005,29000.0
2012-03-13 15:15:00,47.1,47.13,47.1,47.13,9000.0,35.8005,35.8233,35.8005,35.8233,9000.0
2012-03-13 15:20:00,47.13,47.21,47.13,47.21,5700.0,35.8233,35.8841,35.8233,35.8841,5700.0
2012-03-13 15:25:00,47.2,47.22,47.13,47.16,8800.0,35.8765,35.8917,35.8233,35.8461,8800.0
2012-03-13 15:30:00,47.14,47.19,47.14,47.19,4600.0,35.8309,35.8689,35.8309,35.8689,4600.0
2012-03-13 15:35:00,47.19,47.2,47.19,47.19,16700.0,35.8689,35.8765,35.8689,35.8689,16700.0
2012-03-13 15:40:00,47.2,47.24,47.19,47.23,18900.0,35.8765,35.9069,35.8689,35.8993,18900.0
2012-03-13 15:45:00,47.23,47.24,47.19,47.21,19400.0,35.8993,35.9069,35.8689,35.8841,19400.0
2012-03-13 15:50:00,47.21,47.28,47.21,47.27,2400.0,35.8841,35.9373,35.8841,35.9297,2400.0
2012-03-13 15:55:00,47.26,47.29,47.25,47.29,5800.0,35.9221,35.9449,35.9145,35.9449,5800.0
2012-03-14 09:30:00,47.26,47.26,47.21,47.24,14500.0,35.9221,35.9221,35.8841,35.9069,14500.0
2012-03-14 09:35:00,47.23,47.23,47.18,47.18,1800.0,35.8993,35.8993,35.8613,35.8613,1800.0
2012-03-14 09:40:00,47.23,47.23,47.23,47.23,100.0,35.8993,35.8993,35.8993,35.8993,100.0
2012-03-14 09:45:00,47.25,47.27,47.24,47.25,4600.0,35.9145,35.9297,35.9069,35.9145,4600.0
2012-03-14 09:50:00,47.28,47.29,47.25,47.25,900.0,35.9373,35.9449,35.9145,35.9145,900.0
2012-03-14 09:55:00,47.26,47.29,47.25,47.29,11000.0,35.9221,35.9449,35.9145,35.9449,11000.0
2012-03-14 10:00:00,47.3,47.3,47.22,47.25,4400.0,35.9525,35.9525,35.8917,35.9145,4400.0
2012-03-14 10:05:00,47.24,47.25,47.22,47.25,3000.0,35.9069,35.9145,35.8917,35.9145,3000.0
2012-03-14 10:10:00,47.27,47.3,47.24,47.24,3300.0,35.9297,35.9525,35.9069,35.9069,3300.0
2012-03-14 10:15:00,47.24,47.24,47.22,47.24,17900.0,35.9069,35.9069,35.8917,35.9069,17900.0
2012-03-14 10:20:00,47.23,47.24,47.21,47.24,1100.0,35.8993,35.9069,35.8841,35.9069,1100.0
2012-03-14 10:25:00,47.23,47.23,47.2,47.2,2600.0,35.8993,35.8993,35.8765,35.8765,2600.0
2012-03-14 10:30:00,47.22,47.22,47.2,47.2,500.0,35.8917,35.8917,35.8765,35.8765,500.0
2012-03-14 10:35:00,47.21,47.21,47.21,47.21,100.0,35.8841,35.8841,35.8841,35.8841,100.0
2012-03-14 10:40:00,47.22,47.23,47.2,47.22,4600.0,35.8917,35.8993,35.8765,35.8917,4600.0
2012-03-14 10:45:00,47.21,47.23,47.21,47.23,3400.0,35.8841,35.8993,35.8841,35.8993,3400.0
2012-03-14 10:50:00,47.23,47.23,47.17,47.18,3000.0,35.8993,35.8993,35.8537,35.8613,3000.0
2012-03-14 10:55:00,47.19,47.21,47.14,47.14,1500.0,35.8689,35.8841,35.8309,35.8309,1500.0
2012-03-14 11:00:00,47.15,47.15,47.1,47.1,800.0,35.8385,35.8385,35.8005,35.8005,800.0
2012-03-14 11:05:00,47.07,47.1,47.07,47.08,300.0,35.7777,35.8005,35.7777,35.7853,300.0
2012-03-14 11:10:00,47.1,47.12,47.07,47.1,10800.0,35.8005,35.8157,35.7777,35.8005,10800.0
2012-03-14 11:15:00,47.06,47.06,47.0,47.01,1500.0,35.7701,35.7701,35.7245,35.7321,1500.0
2012-03-14 11:20:00,47.05,47.06,47.01,47.04,13100.0,35.7625,35.7701,35.7321,35.7549,13100.0
2012-03-14 11:25:00,47.04,47.06,47.0,47.04,4400.0,35.7549,35.7701,35.7245,35.7549,4400.0
2012-03-14 11:30:00,47.04,47.04,47.04,47.04,100.0,35.7549,35.7549,35.7549,35.7549,100.0
2012-03-14 11:35:00,47.05,47.05,47.02,47.02,800.0,35.7625,35.7625,35.7397,35.7397,800.0
2012-03-14 11:40:00,47.07,47.08,47.06,47.06,400.0,35.7777,35.7853,35.7701,35.7701,400.0
2012-03-14 11:45:00,47.04,47.04,47.0,47.0,1700.0,35.7549,35.7549,35.7245,35.7245,1700.0
2012-03-14 11:50:00,47.02,47.02,47.02,47.02,200.0,35.7397,35.7397,35.7397,35.7397,200.0
2012-03-14 11:55:00,47.05,47.05,47.05,47.05,100.0,35.7625,35.7625,35.7625,35.7625,100.0
2012-03-14 12:00:00,47.08,47.08,47.07,47.07,1100.0,35.7853,35.7853,35.7777,35.7777,1100.0
2012-03-14 12:05:00,47.08,47.09,47.06,47.06,500.0,35.7853,35.7929,35.7701,35.7701,500.0
2012-03-14 12:10:00,47.04,47.04,47.04,47.04,600.0,35.7549,35.7549,35.7549,35.7549,600.0
2012-03-14 12:15:00,47.06,47.06,47.06,47.06,2600.0,35.7701,35.7701,35.7701,35.7701,2600.0
2012-03-14 12:20:00,47.05,47.05,47.04,47.04,6400.0,35.7625,35.7625,35.7549,35.7549,6400.0
2012-03-14 12:25:00,47.05,47.05,47.03,47.05,1400.0,35.7625,35.7625,35.7473,35.7625,1400.0
2012-03-14 12:30:00,47.05,47.05,47.05,47.05,100.0,35.7625,35.7625,35.7625,35.7625,100.0
2012-03-14 12:35:00,47.05,47.05,47.05,47.05,300.0,35.7625,35.7625,35.7625,35.7625,300.0
2012-03-14 12:40:00,47.05,47.07,47.05,47.06,500.0,35.7625,35.7777,35.7625,35.7701,500.0
2012-03-14 12:45:00,47.08,47.09,47.08,47.09,1200.0,35.7853,35.7929,35.7853,35.7929,1200.0
2012-03-14 12:50:00,47.11,47.11,47.09,47.1,700.0,35.8081,35.8081,35.7929,35.8005,700.0
2012-03-14 12:55:00,47.11,47.14,47.11,47.12,3900.0,35.8081,35.8309,35.8081,35.8157,3900.0
2012-03-14 13:00:00,47.11,47.12,47.1,47.1,900.0,35.8081,35.8157,35.8005,35.8005,900.0
2012-03-14 13:05:00,47.14,47.14,47.14,47.14,100.0,35.8309,35.8309,35.8309,35.8309,100.0
2012-03-14 13:10:00,47.17,47.17,47.15,47.15,500.0,35.8537,35.8537,35.8385,35.8385,500.0
2012-03-14 13:15:00,47.15,47.15,47.14,47.14,500.0,35.8385,35.8385,35.8309,35.8309,500.0
2012-03-14 13:20:00,47.15,47.17,47.15,47.17,1300.0,35.8385,35.8537,35.8385,35.8537,1300.0
2012-03-14 13:25:00,47.18,47.19,47.18,47.19,1300.0,35.8613,35.8689,35.8613,35.8689,1300.0
2012-03-14 13:30:00,47.18,47.18,47.15,47.15,600.0,35.8613,35.8613,35.8385,35.8385,600.0
2012-03-14 13:35:00,47.13,47.13,47.1,47.13,34500.0,35.8233,35.8233,35.8005,35.8233,34500.0
2012-03-14 13:40:00,47.14,47.15,47.07,47.07,1322500.0,35.8309,35.8385,35.7777,35.7777,1322500.0
2012-03-14 13:45:00,47.08,47.09,47.06,47.06,10600.0,35.7853,35.7929,35.7701,35.7701,10600.0
2012-03-14 13:50:00,47.06,47.06,47.05,47.05,3100.0,35.7701,35.7701,35.7625,35.7625,3100.0
2012-03-14 13:55:00,47.05,47.05,46.99,46.99,4000.0,35.7625,35.7625,35.7169,35.7169,4000.0
2012-03-14 14:00:00,47.01,47.05,47.01,47.04,7400.0,35.7321,35.7625,35.7321,35.7549,7400.0
2012-03-14 14:05:00,47.03,47.05,47.03,47.05,2400.0,35.7473,35.7625,35.7473,35.7625,2400.0
2012-03-14 14:10:00,47.04,47.04,46.98,46.98,5600.0,35.7549,35.7549,35.7093,35.7093,5600.0
2012-03-14 14:15:00,46.98,47.0,46.98,47.0,3700.0,35.7093,35.7245,35.7093,35.7245,3700.0
2012-03-14 14:20:00,46.99,47.0,46.97,46.99,6800.0,35.7169,35.7245,35.7017,35.7169,6800.0
2012-03-14 14:25:00,46.99,47.01,46.98,47.01,6100.0,35.7169,35.7321,35.7093,35.7321,6100.0
2012-03-14 14:30:00,46.99,47.03,46.99,47.01,6000.0,35.7169,35.7473,35.7169,35.7321,6000.0
2012-03-14 14:35:00,47.02,47.04,47.02,47.02,2600.0,35.7397,35.7549,35.7397,35.7397,2600.0
2012-03-14 14:40:00,47.02,47.03,47.02,47.02,3900.0,35.7397,35.7473,35.7397,35.7397,3900.0
2012-03-14 14:45:00,47.01,47.03,47.01,47.03,6900.0,35.7321,35.7473,35.7321,35.7473,6900.0
2012-03-14 14:50:00,47.02,47.03,47.0,47.02,17900.0,35.7397,35.7473,35.7245,35.7397,17900.0
2012-03-14 14:55:00,47.02,47.03,47.0,47.01,4800.0,35.7397,35.7473,35.7245,35.7321,4800.0
2012-03-14 15:00:00,47.02,47.02,46.98,46.98,900.0,35.7397,35.7397,35.7093,35.7093,900.0
2012-03-14 15:05:00,46.98,47.0,46.98,47.0,300.0,35.7093,35.7245,35.7093,35.7245,300.0
2012-03-14 15:10:00,47.0,47.0,46.97,46.98,14100.0,35.7245,35.7245,35.7017,35.7093,14100.0
2012-03-14 15:15:00,46.98,46.99,46.93,46.93,4600.0,35.7093,35.7169,35.6713,35.6713,4600.0
2012-03-14 15:20:00,46.94,46.97,46.94,46.97,7900.0,35.6789,35.7017,35.6789,35.7017,7900.0
2012-03-14 15:25:00,46.98,47.02,46.97,47.01,14300.0,35.7093,35.7397,35.7017,35.7321,14300.0
2012-03-14 15:30:00,47.03,47.04,47.01,47.01,6300.0,35.7473,35.7549,35.7321,35.7321,6300.0
2012-03-14 15:35:00,47.01,47.02,47.01,47.02,8800.0,35.7321,35.7397,35.7321,35.7397,8800.0
2012-03-14 15:40:00,47.02,47.02,47.01,47.02,5900.0,35.7397,35.7397,35.7321,35.7397,5900.0
2012-03-14 15:45:00,47.01,47.05,47.01,47.03,8200.0,35.7321,35.7625,35.7321,35.7473,8200.0
2012-03-14 15:50:00,47.03,47.05,47.02,47.02,13600.0,35.7473,35.7625,35.7397,35.7397,13600.0
2012-03-14 15:55:00,47.03,47.05,47.03,47.04,29400.0,35.7473,35.7625,35.7473,35.7549,29400.0
2012-03-15 09:30:00,47.13,47.19,47.13,47.16,6800.0,35.8233,35.8689,35.8233,35.8461,6800.0
2012-03-15 09:35:00,47.16,47.16,47.07,47.07,25500.0,35.8461,35.8461,35.7777,35.7777,25500.0
2012-03-15 09:40:00,47.07,47.07,47.05,47.07,10200.0,35.7777,35.7777,35.7625,35.7777,10200.0
2012-03-15 09:45:00,47.07,47.07,47.05,47.06,24700.0,35.7777,35.7777,35.7625,35.7701,24700.0
2012-03-15 09:50:00,47.06,47.11,47.06,47.11,12500.0,35.7701,35.8081,35.7701,35.8081,12500.0
2012-03-15 09:55:00,47.11,47.11,47.08,47.1,1900.0,35.8081,35.8081,35.7853,35.8005,1900.0
2012-03-15 10:00:00,47.12,47.13,47.07,47.07,20300.0,35.8157,35.8233,35.7777,35.7777,20300.0
2012-03-15 10:05:00,47.09,47.13,47.09,47.11,2300.0,35.7929,35.8233,35.7929,35.8081,2300.0
2012-03-15 10:10:00,47.08,47.1,47.08,47.1,9200.0,35.7853,35.8005,35.7853,35.8005,9200.0
2012-03-15 10:15:00,47.13,47.18,47.13,47.18,800.0,35.8233,35.8613,35.8233,35.8613,800.0
2012-03-15 10:20:00,47.18,47.19,47.17,47.17,3000.0,35.8613,35.8689,35.8537,35.8537,3000.0
2012-03-15 10:25:00,47.17,47.22,47.17,47.17,30200.0,35.8537,35.8917,35.8537,35.8537,30200.0
2012-03-15 10:30:00,47.18,47.2,47.17,47.2,3900.0,35.8613,35.8765,35.8537,35.8765,3900.0
2012-03-15 10:35:00,47.23,47.23,47.2,47.2,1900.0,35.8993,35.8993,35.8765,35.8765,1900.0
2012-03-15 10:40:00,47.2,47.26,47.2,47.26,4200.0,35.8765,35.9221,35.8765,35.9221,4200.0
2012-03-15 10:45:00,47.26,47.28,47.25,47.26,32900.0,35.9221,35.9373,35.9145,35.9221,32900.0
2012-03-15 10:50:00,47.25,47.26,47.23,47.24,6000.0,35.9145,35.9221,35.8993,35.9069,6000.0
2012-03-15 10:55:00,47.25,47.25,47.2,47.2,18700.0,35.9145,35.9145,35.8765,35.8765,18700.0
2012-03-15 11:00:00,47.18,47.18,47.16,47.16,31100.0,35.8613,35.8613,35.8461,35.8461,31100.0
2012-03-15 11:05:00,47.17,47.2,47.15,47.2,124500.0,35.8537,35.8765,35.8385,35.8765,124500.0
2012-03-15 11:10:00,47.2,47.2,47.18,47.18,80300.0,35.8765,35.8765,35.8613,35.8613,80300.0
2012-03-15 11:15:00,47.18,47.21,47.18,47.18,2200.0,35.8613,35.8841,35.8613,35.8613,2200.0
2012-03-15 11:20:00,47.22,47.22,47.22,47.22,1200.0,35.8917,35.8917,35.8917,35.8917,1200.0
2012-03-15 11:25:00,47.22,47.23,47.22,47.22,3900.0,35.8917,35.8993,35.8917,35.8917,3900.0
2012-03-15 11:30:00,47.22,47.24,47.22,47.24,2100.0,35.8917,35.9069,35.8917,35.9069,2100.0
2012-03-15 11:35:00,47.23,47.23,47.19,47.19,7100.0,35.8993,35.8993,35.8689,35.8689,7100.0
2012-03-15 11:40:00,47.21,47.24,47.21,47.24,3200.0,35.8841,35.9069,35.8841,35.9069,3200.0
2012-03-15 11:45:00,47.23,47.25,47.23,47.25,6000.0,35.8993,35.9145,35.8993,35.9145,6000.0
2012-03-15 11:50:00,47.25,47.25,47.22,47.22,44700.0,35.9145,35.9145,35.8917,35.8917,44700.0
2012-03-15 11:55:00,47.23,47.23,47.23,47.23,4800.0,35.8993,35.8993,35.8993,35.8993,4800.0
2012-03-15 12:00:00,47.24,47.25,47.23,47.24,5000.0,35.9069,35.9145,35.8993,35.9069,5000.0
2012-03-15 12:05:00,47.25,47.3,47.25,47.3,2100.0,35.9145,35.9525,35.9145,35.9525,2100.0
2012-03-15 12:10:00,47.3,47.3,47.28,47.29,5000.0,35.9525,35.9525,35.9373,35.9449,5000.0
2012-03-15 12:15:00,47.3,47.33,47.3,47.33,6700.0,35.9525,35.9753,35.9525,35.9753,6700.0
2012-03-15 12:20:00,47.33,47.38,47.33,47.36,14900.0,35.9753,36.0133,35.9753,35.9981,14900.0
2012-03-15 12:25:00,47.36,47.36,47.34,47.34,10300.0,35.9981,35.9981,35.9829,35.9829,10300.0
2012-03-15 12:30:00,47.34,47.34,47.34,47.34,1600.0,35.9829,35.9829,35.9829,35.9829,1600.0
2012-03-15 12:35:00,47.34,47.36,47.34,47.36,8900.0,35.9829,35.9981,35.9829,35.9981,8900.0
2012-03-15 12:40:00,47.34,47.36,47.34,47.36,1800.0,35.9829,35.9981,35.9829,35.9981,1800.0
2012-03-15 12:45:00,47.38,47.4,47.38,47.39,5600.0,36.0133,36.0285,36.0133,36.0209,5600.0
2012-03-15 12:50:00,47.38,47.39,47.38,47.38,1100.0,36.0133,36.0209,36.0133,36.0133,1100.0
2012-03-15 12:55:00,47.39,47.39,47.37,47.38,4200.0,36.0209,36.0209,36.0057,36.0133,4200.0
2012-03-15 13:00:00,47.38,47.4,47.38,47.39,10100.0,36.0133,36.0285,36.0133,36.0209,10100.0
2012-03-15 13:05:00,47.4,47.42,47.4,47.42,6100.0,36.0285,36.0437,36.0285,36.0437,6100.0
2012-03-15 13:10:00,47.42,47.42,47.39,47.4,34400.0,36.0437,36.0437,36.0209,36.0285,34400.0
2012-03-15 13:15:00,47.41,47.41,47.4,47.4,3100.0,36.0361,36.0361,36.0285,36.0285,3100.0
2012-03-15 13:20:00,47.39,47.4,47.39,47.4,1800.0,36.0209,36.0285,36.0209,36.0285,1800.0
2012-03-15 13:25:00,47.4,47.4,47.38,47.38,3300.0,36.0285,36.0285,36.0133,36.0133,3300.0
2012-03-15 13:30:00,47.38,47.38,47.38,47.38,200.0,36.0133,36.0133,36.0133,36.0133,200.0
2012-03-15 13:35:00,47.38,47.38,47.37,47.38,2400.0,36.0133,36.0133,36.0057,36.0133,2400.0
2012-03-15 13:40:00,47.37,47.37,47.37,47.37,2600.0,36.0057,36.0057,36.0057,36.0057,2600.0
2012-03-15 13:45:00,47.38,47.38,47.36,47.37,2100.0,36.0133,36.0133,35.9981,36.0057,2100.0
2012-03-15 13:50:00,47.38,47.38,47.36,47.36,3200.0,36.0133,36.0133,35.9981,35.9981,3200.0
2012-03-15 13:55:00,47.36,47.36,47.34,47.35,3100.0,35.9981,35.9981,35.9829,35.9905,3100.0
2012-03-15 14:00:00,47.35,47.35,47.33,47.33,2200.0,35.9905,35.9905,35.9753,35.9753,2200.0
2012-03-15 14:05:00,47.34,47.37,47.34,47.37,3300.0,35.9829,36.0057,35.9829,36.0057,3300.0
2012-03-15 14:10:00,47.37,47.37,47.32,47.32,11400.0,36.0057,36.0057,35.9677,35.9677,11400.0
2012-03-15 14:15:00,47.37,47.37,47.37,47.37,100.0,36.0057,36.0057,36.0057,36.0057,100.0
2012-03-15 14:20:00,47.39,47.4,47.39,47.4,3000.0,36.0209,36.0285,36.0209,36.0285,3000.0
2012-03-15 14:25:00,47.4,47.4,47.38,47.39,3800.0,36.0285,36.0285,36.0133,36.0209,3800.0
2012-03-15 14:30:00,47.38,47.38,47.36,47.36,2700.0,36.0133,36.0133,35.9981,35.9981,2700.0
2012-03-15 14:35:00,47.38,47.38,47.35,47.35,3200.0,36.0133,36.0133,35.9905,35.9905,3200.0
2012-03-15 14:40:00,47.37,47.38,47.37,47.37,5200.0,36.0057,36.0133,36.0057,36.0057,5200.0
2012-03-15 14:45:00,47.37,47.37,47.35,47.37,11600.0,36.0057,36.0057,35.9905,36.0057,11600.0
2012-03-15 14:50:00,47.37,47.39,47.37,47.39,5400.0,36.0057,36.0209,36.0057,36.0209,5400.0
2012-03-15 14:55:00,47.39,47.4,47.39,47.39,3500.0,36.0209,36.0285,36.0209,36.0209,3500.0
2012-03-15 15:00:00,47.39,47.39,47.38,47.38,1200.0,36.0209,36.0209,36.0133,36.0133,1200.0
2012-03-15 15:05:00,47.39,47.4,47.39,47.39,8500.0,36.0209,36.0285,36.0209,36.0209,8500.0
2012-03-15 15:10:00,47.38,47.39,47.34,47.36,7100.0,36.0133,36.0209,35.9829,35.9981,7100.0
2012-03-15 15:15:00,47.36,47.38,47.35,47.38,5600.0,35.9981,36.0133,35.9905,36.0133,5600.0
2012-03-15 15:20:00,47.38,47.38,47.38,47.38,2900.0,36.0133,36.0133,36.0133,36.0133,2900.0
2012-03-15 15:25:00,47.37,47.4,47.37,47.4,4600.0,36.0057,36.0285,36.0057,36.0285,4600.0
2012-03-15 15:30:00,47.4,47.4,47.38,47.4,6500.0,36.0285,36.0285,36.0133,36.0285,6500.0
2012-03-15 15:35:00,47.4,47.41,47.38,47.4,2900.0,36.0285,36.0361,36.0133,36.0285,2900.0
2012-03-15 15:40:00,47.39,47.4,47.38,47.4,2900.0,36.0209,36.0285,36.0133,36.0285,2900.0
2012-03-15 15:45:00,47.4,47.4,47.36,47.36,14500.0,36.0285,36.0285,35.9981,35.9981,14500.0
2012-03-15 15:50:00,47.36,47.37,47.32,47.33,715600.0,35.9981,36.0057,35.9677,35.9753,715600.0
2012-03-15 15:55:00,47.34,47.42,47.34,47.39,175500.0,35.9829,36.0437,35.9829,36.0209,175500.0
2012-03-16 09:30:00,47.48,47.59,47.48,47.5,31700.0,36.0893,36.1729,36.0893,36.1045,31700.0
2012-03-16 09:35:00,47.5,47.58,47.5,47.58,19800.0,36.1045,36.1653,36.1045,36.1653,19800.0
2012-03-16 09:40:00,47.56,47.59,47.54,47.55,10400.0,36.1501,36.1729,36.1349,36.1425,10400.0
2012-03-16 09:45:00,47.54,47.56,47.51,47.51,2000.0,36.1349,36.1501,36.1121,36.1121,2000.0
2012-03-16 09:50:00,47.51,47.57,47.51,47.51,5300.0,36.1121,36.1577,36.1121,36.1121,5300.0
2012-03-16 09:55:00,47.48,47.52,47.46,47.51,3100.0,36.0893,36.1197,36.0741,36.1121,3100.0
2012-03-16 10:00:00,47.49,47.56,47.49,47.54,1800.0,36.0969,36.1501,36.0969,36.1349,1800.0
2012-03-16 10:05:00,47.55,47.58,47.53,47.54,4100.0,36.1425,36.1653,36.1273,36.1349,4100.0
2012-03-16 10:10:00,47.54,47.56,47.53,47.53,11300.0,36.1349,36.1501,36.1273,36.1273,11300.0
2012-03-16 10:15:00,47.54,47.54,47.49,47.5,2900.0,36.1349,36.1349,36.0969,36.1045,2900.0
2012-03-16 10:20:00,47.48,47.52,47.47,47.48,15200.0,36.0893,36.1197,36.0817,36.0893,15200.0
2012-03-16 10:25:00,47.48,47.48,47.46,47.47,17800.0,36.0893,36.0893,36.0741,36.0817,17800.0
2012-03-16 10:30:00,47.48,47.5,47.47,47.5,8900.0,36.0893,36.1045,36.0817,36.1045,8900.0
2012-03-16 10:35:00,47.5,47.57,47.49,47.52,10500.0,36.1045,36.1577,36.0969,36.1197,10500.0
2012-03-16 10:40:00,47.53,47.55,47.52,47.53,8300.0,36.1273,36.1425,36.1197,36.1273,8300.0
2012-03-16 10:45:00,47.53,47.54,47.52,47.52,1700.0,36.1273,36.1349,36.1197,36.1197,1700.0
2012-03-16 10:50:00,47.52,47.55,47.52,47.53,2600.0,36.1197,36.1425,36.1197,36.1273,2600.0
2012-03-16 10:55:00,47.54,47.54,47.52,47.54,1600.0,36.1349,36.1349,36.1197,36.1349,1600.0
2012-03-16 11:00:00,47.55,47.57,47.55,47.57,4600.0,36.1425,36.1577,36.1425,36.1577,4600.0
2012-03-16 11:05:00,47.58,47.59,47.55,47.59,3500.0,36.1653,36.1729,36.1425,36.1729,3500.0
2012-03-16 11:10:00,47.58,47.62,47.57,47.62,22500.0,36.1653,36.1957,36.1577,36.1957,22500.0
2012-03-16 11:15:00,47.6,47.64,47.57,47.57,17900.0,36.1805,36.2109,36.1577,36.1577,17900.0
2012-03-16 11:20:00,47.56,47.57,47.52,47.52,900.0,36.1501,36.1577,36.1197,36.1197,900.0
2012-03-16 11:25:00,47.55,47.56,47.53,47.56,700.0,36.1425,36.1501,36.1273,36.1501,700.0
2012-03-16 11:30:00,47.55,47.55,47.51,47.52,400.0,36.1425,36.1425,36.1121,36.1197,400.0
2012-03-16 11:35:00,47.53,47.53,47.51,47.51,700.0,36.1273,36.1273,36.1121,36.1121,700.0
2012-03-16 11:40:00,47.51,47.52,47.5,47.52,700.0,36.1121,36.1197,36.1045,36.1197,700.0
2012-03-16 11:45:00,47.5,47.53,47.5,47.51,5400.0,36.1045,36.1273,36.1045,36.1121,5400.0
2012-03-16 11:50:00,47.51,47.53,47.51,47.53,400.0,36.1121,36.1273,36.1121,36.1273,400.0
2012-03-16 11:55:00,47.54,47.56,47.54,47.55,1400.0,36.1349,36.1501,36.1349,36.1425,1400.0
2012-03-16 12:00:00,47.55,47.55,47.53,47.53,500.0,36.1425,36.1425,36.1273,36.1273,500.0
2012-03-16 12:05:00,47.53,47.53,47.52,47.52,1700.0,36.1273,36.1273,36.1197,36.1197,1700.0
2012-03-16 12:10:00,47.52,47.55,47.52,47.55,1100.0,36.1197,36.1425,36.1197,36.1425,1100.0
2012-03-16 12:15:00,47.53,47.53,47.52,47.52,6200.0,36.1273,36.1273,36.1197,36.1197,6200.0
2012-03-16 12:20:00,47.53,47.56,47.53,47.56,700.0,36.1273,36.1501,36.1273,36.1501,700.0
2012-03-16 12:25:00,47.55,47.58,47.55,47.55,5300.0,36.1425,36.1653,36.1425,36.1425,5300.0
2012-03-16 12:30:00,47.55,47.55,47.5,47.51,73600.0,36.1425,36.1425,36.1045,36.1121,73600.0
2012-03-16 12:35:00,47.51,47.57,47.51,47.53,19400.0,36.1121,36.1577,36.1121,36.1273,19400.0
2012-03-16 12:40:00,47.54,47.57,47.54,47.56,2600.0,36.1349,36.1577,36.1349,36.1501,2600.0
2012-03-16 12:45:00,47.59,47.59,47.55,47.56,12800.0,36.1729,36.1729,36.1425,36.1501,12800.0
2012-03-16 12:50:00,47.55,47.55,47.53,47.53,1500.0,36.1425,36.1425,36.1273,36.1273,1500.0
2012-03-16 12:55:00,47.53,47.54,47.53,47.54,600.0,36.1273,36.1349,36.1273,36.1349,600.0
2012-03-16 13:00:00,47.55,47.55,47.54,47.54,1500.0,36.1425,36.1425,36.1349,36.1349,1500.0
2012-03-16 13:05:00,47.54,47.54,47.54,47.54,0.0,36.1349,36.1349,36.1349,36.1349,0.0
2012-03-16 13:10:00,47.52,47.53,47.52,47.53,900.0,36.1197,36.1273,36.1197,36.1273,900.0
2012-03-16 13:15:00,47.54,47.54,47.52,47.52,200.0,36.1349,36.1349,36.1197,36.1197,200.0
2012-03-16 13:20:00,47.52,47.52,47.52,47.52,0.0,36.1197,36.1197,36.1197,36.1197,0.0
2012-03-16 13:25:00,47.52,47.52,47.52,47.52,0.0,36.1197,36.1197,36.1197,36.1197,0.0
2012-03-16 13:30:00,47.52,47.52,47.5,47.51,27900.0,36.1197,36.1197,36.1045,36.1121,27900.0
2012-03-16 13:35:00,47.51,47.51,47.5,47.51,5100.0,36.1121,36.1121,36.1045,36.1121,5100.0
2012-03-16 13:40:00,47.51,47.51,47.48,47.48,8100.0,36.1121,36.1121,36.0893,36.0893,8100.0
2012-03-16 13:45:00,47.49,47.49,47.49,47.49,400.0,36.0969,36.0969,36.0969,36.0969,400.0
2012-03-16 13:50:00,47.51,47.52,47.51,47.52,2200.0,36.1121,36.1197,36.1121,36.1197,2200.0
2012-03-16 13:55:00,47.52,47.53,47.51,47.51,300.0,36.1197,36.1273,36.1121,36.1121,300.0
2012-03-16 14:00:00,47.53,47.53,47.53,47.53,100.0,36.1273,36.1273,36.1273,36.1273,100.0
2012-03-16 14:05:00,47.54,47.54,47.53,47.53,600.0,36.1349,36.1349,36.1273,36.1273,600.0
2012-03-16 14:10:00,47.54,47.56,47.53,47.55,8800.0,36.1349,36.1501,36.1273,36.1425,8800.0
2012-03-16 14:15:00,47.55,47.55,47.54,47.55,400.0,36.1425,36.1425,36.1349,36.1425,400.0
2012-03-16 14:20:00,47.55,47.55,47.55,47.55,0.0,36.1425,36.1425,36.1425,36.1425,0.0
2012-03-16 14:25:00,47.56,47.56,47.56,47.56,2400.0,36.1501,36.1501,36.1501,36.1501,2400.0
2012-03-16 14:30:00,47.56,47.56,47.56,47.56,300.0,36.1501,36.1501,36.1501,36.1501,300.0
2012-03-16 14:35:00,47.57,47.58,47.57,47.58,7300.0,36.1577,36.1653,36.1577,36.1653,7300.0
2012-03-16 14:40:00,47.58,47.58,47.58,47.58,0.0,36.1653,36.1653,36.1653,36.1653,0.0
2012-03-16 14:45:00,47.56,47.56,47.56,47.56,1800.0,36.1501,36.1501,36.1501,36.1501,1800.0
2012-03-16 14:50:00,47.58,47.58,47.56,47.56,400.0,36.1653,36.1653,36.1501,36.1501,400.0
2012-03-16 14:55:00,47.57,47.59,47.57,47.57,17800.0,36.1577,36.1729,36.1577,36.1577,17800.0
2012-03-16 15:00:00,47.58,47.58,47.57,47.57,600.0,36.1653,36.1653,36.1577,36.1577,600.0
2012-03-16 15:05:00,47.55,47.55,47.55,47.55,400.0,36.1425,36.1425,36.1425,36.1425,400.0
2012-03-16 15:10:00,47.54,47.54,47.51,47.51,500.0,36.1349,36.1349,36.1121,36.1121,500.0
2012-03-16 15:15:00,47.51,47.51,47.48,47.48,900.0,36.1121,36.1121,36.0893,36.0893,900.0
2012-03-16 15:20:00,47.51,47.51,47.5,47.5,300.0,36.1121,36.1121,36.1045,36.1045,300.0
2012-03-16 15:25:00,47.52,47.52,47.51,47.51,1300.0,36.1197,36.1197,36.1121,36.1121,1300.0
2012-03-16 15:30:00,47.51,47.51,47.49,47.49,1600.0,36.1121,36.1121,36.0969,36.0969,1600.0
2012-03-16 15:35:00,47.5,47.52,47.49,47.52,5200.0,36.1045,36.1197,36.0969,36.1197,5200.0
2012-03-16 15:40:00,47.51,47.54,47.51,47.54,1000.0,36.1121,36.1349,36.1121,36.1349,1000.0
2012-03-16 15:45:00,47.54,47.54,47.54,47.54,12600.0,36.1349,36.1349,36.1349,36.1349,12600.0
2012-03-16 15:50:00,47.52,47.52,47.51,47.51,13600.0,36.1197,36.1197,36.1121,36.1121,13600.0
2012-03-16 15:55:00,47.5,47.5,47.46,47.48,4400.0,36.1045,36.1045,36.0741,36.0893,4400.0
2012-03-19 09:30:00,47.5,47.5,47.34,47.35,13500.0,36.1045,36.1045,35.9829,35.9905,13500.0
2012-03-19 09:35:00,47.37,47.37,47.35,47.35,2400.0,36.0057,36.0057,35.9905,35.9905,2400.0
2012-03-19 09:40:00,47.4,47.4,47.4,47.4,100.0,36.0285,36.0285,36.0285,36.0285,100.0
2012-03-19 09:45:00,47.41,47.49,47.41,47.49,6900.0,36.0361,36.0969,36.0361,36.0969,6900.0
2012-03-19 09:50:00,47.51,47.51,47.48,47.49,33000.0,36.1121,36.1121,36.0893,36.0969,33000.0
2012-03-19 09:55:00,47.46,47.47,47.45,47.47,9700.0,36.0741,36.0817,36.0665,36.0817,9700.0
2012-03-19 10:00:00,47.45,47.47,47.43,47.47,1300.0,36.0665,36.0817,36.0513,36.0817,1300.0
2012-03-19 10:05:00,47.48,47.48,47.4,47.4,3300.0,36.0893,36.0893,36.0285,36.0285,3300.0
2012-03-19 10:10:00,47.4,47.43,47.4,47.43,500.0,36.0285,36.0513,36.0285,36.0513,500.0
2012-03-19 10:15:00,47.44,47.44,47.44,47.44,500.0,36.0589,36.0589,36.0589,36.0589,500.0
2012-03-19 10:20:00,47.46,47.46,47.42,47.43,1200.0,36.0741,36.0741,36.0437,36.0513,1200.0
2012-03-19 10:25:00,47.47,47.48,47.47,47.48,3000.0,36.0817,36.0893,36.0817,36.0893,3000.0
2012-03-19 10:30:00,47.48,47.51,47.47,47.49,41600.0,36.0893,36.1121,36.0817,36.0969,41600.0
2012-03-19 10:35:00,47.48,47.48,47.48,47.48,1500.0,36.0893,36.0893,36.0893,36.0893,1500.0
2012-03-19 10:40:00,47.5,47.53,47.5,47.52,4100.0,36.1045,36.1273,36.1045,36.1197,4100.0
2012-03-19 10:45:00,47.55,47.6,47.55,47.59,1600.0,36.1425,36.1805,36.1425,36.1729,1600.0
2012-03-19 10:50:00,47.59,47.59,47.58,47.58,700.0,36.1729,36.1729,36.1653,36.1653,700.0
2012-03-19 10:55:00,47.58,47.58,47.58,47.58,200.0,36.1653,36.1653,36.1653,36.1653,200.0
2012-03-19 11:00:00,47.55,47.55,47.52,47.52,800.0,36.1425,36.1425,36.1197,36.1197,800.0
2012-03-19 11:05:00,47.53,47.54,47.53,47.54,1000.0,36.1273,36.1349,36.1273,36.1349,1000.0
2012-03-19 11:10:00,47.55,47.55,47.5,47.5,500.0,36.1425,36.1425,36.1045,36.1045,500.0
2012-03-19 11:15:00,47.51,47.51,47.51,47.51,200.0,36.1121,36.1121,36.1121,36.1121,200.0
2012-03-19 11:20:00,47.54,47.55,47.54,47.55,1900.0,36.1349,36.1425,36.1349,36.1425,1900.0
2012-03-19 11:25:00,47.56,47.57,47.56,47.56,1400.0,36.1501,36.1577,36.1501,36.1501,1400.0
2012-03-19 11:30:00,47.56,47.56,47.56,47.56,500.0,36.1501,36.1501,36.1501,36.1501,500.0
2012-03-19 11:35:00,47.57,47.61,47.57,47.61,4300.0,36.1577,36.1881,36.1577,36.1881,4300.0
2012-03-19 11:40:00,47.6,47.66,47.6,47.66,4600.0,36.1805,36.2261,36.1805,36.2261,4600.0
2012-03-19 11:45:00,47.68,47.68,47.67,47.67,6700.0,36.2413,36.2413,36.2337,36.2337,6700.0
2012-03-19 11:50:00,47.65,47.65,47.65,47.65,100.0,36.2185,36.2185,36.2185,36.2185,100.0
2012-03-19 11:55:00,47.63,47.66,47.63,47.66,400.0,36.2033,36.2261,36.2033,36.2261,400.0
2012-03-19 12:00:00,47.66,47.67,47.66,47.67,4200.0,36.2261,36.2337,36.2261,36.2337,4200.0
2012-03-19 12:05:00,47.67,47.68,47.67,47.68,1800.0,36.2337,36.2413,36.2337,36.2413,1800.0
2012-03-19 12:10:00,47.66,47.66,47.66,47.66,100.0,36.2261,36.2261,36.2261,36.2261,100.0
2012-03-19 12:15:00,47.67,47.67,47.67,47.67,300.0,36.2337,36.2337,36.2337,36.2337,300.0
2012-03-19 12:20:00,47.68,47.68,47.66,47.66,200.0,36.2413,36.2413,36.2261,36.2261,200.0
2012-03-19 12:25:00,47.66,47.67,47.65,47.65,1100.0,36.2261,36.2337,36.2185,36.2185,1100.0
2012-03-19 12:30:00,47.67,47.69,47.67,47.69,700.0,36.2337,36.2489,36.2337,36.2489,700.0
2012-03-19 12:35:00,47.69,47.71,47.69,47.7,1500.0,36.2489,36.2641,36.2489,36.2565,1500.0
2012-03-19 12:40:00,47.69,47.72,47.69,47.72,1200.0,36.2489,36.2717,36.2489,36.2717,1200.0
2012-03-19 12:45:00,47.7,47.71,47.7,47.71,1100.0,36.2565,36.2641,36.2565,36.2641,1100.0
2012-03-19 12:50:00,47.71,47.71,47.69,47.7,1600.0,36.2641,36.2641,36.2489,36.2565,1600.0
2012-03-19 12:55:00,47.71,47.73,47.71,47.73,1000.0,36.2641,36.2793,36.2641,36.2793,1000.0
2012-03-19 13:00:00,47.73,47.74,47.73,47.74,1100.0,36.2793,36.2869,36.2793,36.2869,1100.0
2012-03-19 13:05:00,47.74,47.74,47.72,47.73,1700.0,36.2869,36.2869,36.2717,36.2793,1700.0
2012-03-19 13:10:00,47.73,47.75,47.73,47.75,5800.0,36.2793,36.2945,36.2793,36.2945,5800.0
2012-03-19 13:15:00,47.75,47.76,47.75,47.76,3500.0,36.2945,36.3021,36.2945,36.3021,3500.0
2012-03-19 13:20:00,47.76,47.79,47.74,47.79,6200.0,36.3021,36.3249,36.2869,36.3249,6200.0
2012-03-19 13:25:00,47.77,47.81,47.77,47.81,700.0,36.3097,36.3401,36.3097,36.3401,700.0
2012-03-19 13:30:00,47.81,47.81,47.79,47.79,1600.0,36.3401,36.3401,36.3249,36.3249,1600.0
2012-03-19 13:35:00,47.79,47.81,47.79,47.81,1300.0,36.3249,36.3401,36.3249,36.3401,1300.0
2012-03-19 13:40:00,47.81,47.81,47.8,47.8,2200.0,36.3401,36.3401,36.3325,36.3325,2200.0
2012-03-19 13:45:00,47.8,47.8,47.79,47.8,2300.0,36.3325,36.3325,36.3249,36.3325,2300.0
2012-03-19 13:50:00,47.8,47.81,47.79,47.81,2300.0,36.3325,36.3401,36.3249,36.3401,2300.0
2012-03-19 13:55:00,47.8,47.81,47.79,47.79,2200.0,36.3325,36.3401,36.3249,36.3249,2200.0
2012-03-19 14:00:00,47.79,47.79,47.78,47.79,800.0,36.3249,36.3249,36.3173,36.3249,800.0
2012-03-19 14:05:00,47.79,47.79,47.77,47.77,1500.0,36.3249,36.3249,36.3097,36.3097,1500.0
2012-03-19 14:10:00,47.78,47.79,47.77,47.78,2600.0,36.3173,36.3249,36.3097,36.3173,2600.0
2012-03-19 14:15:00,47.79,47.79,47.78,47.79,900.0,36.3249,36.3249,36.3173,36.3249,900.0
2012-03-19 14:20:00,47.79,47.79,47.77,47.77,2700.0,36.3249,36.3249,36.3097,36.3097,2700.0
2012-03-19 14:25:00,47.78,47.79,47.78,47.79,1300.0,36.3173,36.3249,36.3173,36.3249,1300.0
2012-03-19 14:30:00,47.79,47.79,47.77,47.78,5100.0,36.3249,36.3249,36.3097,36.3173,5100.0
2012-03-19 14:35:00,47.78,47.78,47.77,47.77,1100.0,36.3173,36.3173,36.3097,36.3097,1100.0
2012-03-19 14:40:00,47.76,47.78,47.76,47.78,900.0,36.3021,36.3173,36.3021,36.3173,900.0
2012-03-19 14:45:00,47.78,47.78,47.77,47.77,1200.0,36.3173,36.3173,36.3097,36.3097,1200.0
2012-03-19 14:50:00,47.78,47.79,47.78,47.79,1000.0,36.3173,36.3249,36.3173,36.3249,1000.0
2012-03-19 14:55:00,47.79,47.79,47.74,47.75,3600.0,36.3249,36.3249,36.2869,36.2945,3600.0
2012-03-19 15:00:00,47.75,47.75,47.73,47.74,11600.0,36.2945,36.2945,36.2793,36.2869,11600.0
2012-03-19 15:05:00,47.72,47.74,47.7,47.71,3700.0,36.2717,36.2869,36.2565,36.2641,3700.0
2012-03-19 15:10:00,47.71,47.73,47.68,47.72,9200.0,36.2641,36.2793,36.2413,36.2717,9200.0
2012-03-19 15:15:00,47.72,47.77,47.72,47.75,249000.0,36.2717,36.3097,36.2717,36.2945,249000.0
2012-03-19 15:20:00,47.75,47.76,47.74,47.74,1500.0,36.2945,36.3021,36.2869,36.2869,1500.0
2012-03-19 15:25:00,47.73,47.74,47.72,47.73,2000.0,36.2793,36.2869,36.2717,36.2793,2000.0
2012-03-19 15:30:00,47.73,47.74,47.73,47.74,700.0,36.2793,36.2869,36.2793,36.2869,700.0
2012-03-19 15:35:00,47.74,47.74,47.73,47.73,1600.0,36.2869,36.2869,36.2793,36.2793,1600.0
2012-03-19 15:40:00,47.74,47.74,47.69,47.69,3500.0,36.2869,36.2869,36.2489,36.2489,3500.0
2012-03-19 15:45:00,47.7,47.7,47.69,47.69,2100.0,36.2565,36.2565,36.2489,36.2489,2100.0
2012-03-19 15:50:00,47.69,47.69,47.66,47.67,7000.0,36.2489,36.2489,36.2261,36.2337,7000.0
2012-03-19 15:55:00,47.67,47.68,47.65,47.68,8100.0,36.2337,36.2413,36.2185,36.2413,8100.0
2012-03-20 09:30:00,47.19,47.19,47.12,47.13,7900.0,35.8689,35.8689,35.8157,35.8233,7900.0
2012-03-20 09:35:00,47.11,47.13,47.11,47.11,800.0,35.8081,35.8233,35.8081,35.8081,800.0
2012-03-20 09:40:00,47.04,47.04,47.0,47.0,2100.0,35.7549,35.7549,35.7245,35.7245,2100.0
2012-03-20 09:45:00,47.0,47.09,47.0,47.09,1400.0,35.7245,35.7929,35.7245,35.7929,1400.0
2012-03-20 09:50:00,47.11,47.14,47.03,47.13,1600.0,35.8081,35.8309,35.7473,35.8233,1600.0
2012-03-20 09:55:00,47.12,47.15,47.11,47.15,5200.0,35.8157,35.8385,35.8081,35.8385,5200.0
2012-03-20 10:00:00,47.15,47.15,47.15,47.15,0.0,35.8385,35.8385,35.8385,35.8385,0.0
2012-03-20 10:05:00,47.14,47.21,47.11,47.18,14300.0,35.8309,35.8841,35.8081,35.8613,14300.0
2012-03-20 10:10:00,47.18,47.18,47.18,47.18,200.0,35.8613,35.8613,35.8613,35.8613,200.0
2012-03-20 10:15:00,47.2,47.2,47.2,47.2,100.0,35.8765,35.8765,35.8765,35.8765,100.0
2012-03-20 10:20:00,47.16,47.16,47.16,47.16,100.0,35.8461,35.8461,35.8461,35.8461,100.0
2012-03-20 10:25:00,47.14,47.14,47.14,47.14,100.0,35.8309,35.8309,35.8309,35.8309,100.0
2012-03-20 10:30:00,47.15,47.15,47.15,47.15,100.0,35.8385,35.8385,35.8385,35.8385,100.0
2012-03-20 10:35:00,47.19,47.19,47.18,47.19,800.0,35.8689,35.8689,35.8613,35.8689,800.0
2012-03-20 10:40:00,47.19,47.19,47.19,47.19,0.0,35.8689,35.8689,35.8689,35.8689,0.0
2012-03-20 10:45:00,47.18,47.18,47.18,47.18,3100.0,35.8613,35.8613,35.8613,35.8613,3100.0
2012-03-20 10:50:00,47.24,47.24,47.24,47.24,100.0,35.9069,35.9069,35.9069,35.9069,100.0
2012-03-20 10:55:00,47.22,47.22,47.22,47.22,100.0,35.8917,35.8917,35.8917,35.8917,100.0
2012-03-20 11:00:00,47.22,47.22,47.22,47.22,0.0,35.8917,35.8917,35.8917,35.8917,0.0
2012-03-20 11:05:00,47.27,47.27,47.24,47.24,500.0,35.9297,35.9297,35.9069,35.9069,500.0
2012-03-20 11:10:00,47.23,47.24,47.22,47.23,400.0,35.8993,35.9069,35.8917,35.8993,400.0
2012-03-20 11:15:00,47.21,47.23,47.21,47.23,1800.0,35.8841,35.8993,35.8841,35.8993,1800.0
2012-03-20 11:20:00,47.25,47.26,47.23,47.25,5800.0,35.9145,35.9221,35.8993,35.9145,5800.0
2012-03-20 11:25:00,47.24,47.24,47.24,47.24,100.0,35.9069,35.9069,35.9069,35.9069,100.0
2012-03-20 11:30:00,47.24,47.24,47.2,47.21,2500.0,35.9069,35.9069,35.8765,35.8841,2500.0
2012-03-20 11:35:00,47.19,47.19,47.17,47.17,1200.0,35.8689,35.8689,35.8537,35.8537,1200.0
2012-03-20 11:40:00,47.18,47.21,47.18,47.21,12300.0,35.8613,35.8841,35.8613,35.8841,12300.0
2012-03-20 11:45:00,47.22,47.22,47.21,47.21,35500.0,35.8917,35.8917,35.8841,35.8841,35500.0
2012-03-20 11:50:00,47.21,47.21,47.17,47.18,18300.0,35.8841,35.8841,35.8537,35.8613,18300.0
2012-03-20 11:55:00,47.18,47.2,47.16,47.19,6000.0,35.8613,35.8765,35.8461,35.8689,6000.0
2012-03-20 12:00:00,47.19,47.23,47.19,47.22,8500.0,35.8689,35.8993,35.8689,35.8917,8500.0
2012-03-20 12:05:00,47.22,47.22,47.2,47.22,3500.0,35.8917,35.8917,35.8765,35.8917,3500.0
2012-03-20 12:10:00,47.22,47.22,47.2,47.2,8900.0,35.8917,35.8917,35.8765,35.8765,8900.0
2012-03-20 12:15:00,47.2,47.2,47.19,47.19,1500.0,35.8765,35.8765,35.8689,35.8689,1500.0
2012-03-20 12:20:00,47.19,47.19,47.19,47.19,1300.0,35.8689,35.8689,35.8689,35.8689,1300.0
2012-03-20 12:25:00,47.2,47.2,47.17,47.18,1100.0,35.8765,35.8765,35.8537,35.8613,1100.0
2012-03-20 12:30:00,47.19,47.2,47.19,47.2,4500.0,35.8689,35.8765,35.8689,35.8765,4500.0
2012-03-20 12:35:00,47.2,47.23,47.2,47.23,2600.0,35.8765,35.8993,35.8765,35.8993,2600.0
2012-03-20 12:40:00,47.23,47.24,47.23,47.23,3900.0,35.8993,35.9069,35.8993,35.8993,3900.0
2012-03-20 12:45:00,47.22,47.23,47.2,47.2,5400.0,35.8917,35.8993,35.8765,35.8765,5400.0
2012-03-20 12:50:00,47.21,47.22,47.21,47.22,5100.0,35.8841,35.8917,35.8841,35.8917,5100.0
2012-03-20 12:55:00,47.22,47.22,47.22,47.22,0.0,35.8917,35.8917,35.8917,35.8917,0.0
2012-03-20 13:00:00,47.24,47.24,47.23,47.23,4400.0,35.9069,35.9069,35.8993,35.8993,4400.0
2012-03-20 13:05:00,47.24,47.28,47.24,47.28,3200.0,35.9069,35.9373,35.9069,35.9373,3200.0
2012-03-20 13:10:00,47.29,47.31,47.29,47.31,5500.0,35.9449,35.9601,35.9449,35.9601,5500.0
2012-03-20 13:15:00,47.29,47.31,47.28,47.28,14700.0,35.9449,35.9601,35.9373,35.9373,14700.0
2012-03-20 13:20:00,47.26,47.26,47.25,47.25,700.0,35.9221,35.9221,35.9145,35.9145,700.0
2012-03-20 13:25:00,47.25,47.25,47.25,47.25,1300.0,35.9145,35.9145,35.9145,35.9145,1300.0
2012-03-20 13:30:00,47.27,47.27,47.26,47.26,500.0,35.9297,35.9297,35.9221,35.9221,500.0
2012-03-20 13:35:00,47.27,47.27,47.26,47.26,400.0,35.9297,35.9297,35.9221,35.9221,400.0
2012-03-20 13:40:00,47.25,47.25,47.25,47.25,300.0,35.9145,35.9145,35.9145,35.9145,300.0
2012-03-20 13:45:00,47.25,47.25,47.25,47.25,0.0,35.9145,35.9145,35.9145,35.9145,0.0
2012-03-20 13:50:00,47.26,47.32,47.26,47.3,18700.0,35.9221,35.9677,35.9221,35.9525,18700.0
2012-03-20 13:55:00,47.3,47.3,47.3,47.3,100.0,35.9525,35.9525,35.9525,35.9525,100.0
2012-03-20 14:00:00,47.31,47.31,47.3,47.3,300.0,35.9601,35.9601,35.9525,35.9525,300.0
2012-03-20 14:05:00,47.29,47.29,47.29,47.29,100.0,35.9449,35.9449,35.9449,35.9449,100.0
2012-03-20 14:10:00,47.28,47.28,47.28,47.28,200.0,35.9373,35.9373,35.9373,35.9373,200.0
2012-03-20 14:15:00,47.29,47.33,47.29,47.33,3700.0,35.9449,35.9753,35.9449,35.9753,3700.0
2012-03-20 14:20:00,47.33,47.33,47.33,47.33,0.0,35.9753,35.9753,35.9753,35.9753,0.0
2012-03-20 14:25:00,47.33,47.33,47.33,47.33,0.0,35.9753,35.9753,35.9753,35.9753,0.0
2012-03-20 14:30:00,47.31,47.31,47.28,47.3,7000.0,35.9601,35.9601,35.9373,35.9525,7000.0
2012-03-20 14:35:00,47.31,47.32,47.29,47.29,3400.0,35.9601,35.9677,35.9449,35.9449,3400.0
2012-03-20 14:40:00,47.29,47.29,47.29,47.29,0.0,35.9449,35.9449,35.9449,35.9449,0.0
2012-03-20 14:45:00,47.3,47.3,47.27,47.29,1200.0,35.9525,35.9525,35.9297,35.9449,1200.0
2012-03-20 14:50:00,47.28,47.28,47.28,47.28,700.0,35.9373,35.9373,35.9373,35.9373,700.0
2012-03-20 14:55:00,47.28,47.28,47.28,47.28,100.0,35.9373,35.9373,35.9373,35.9373,100.0
2012-03-20 15:00:00,47.32,47.32,47.32,47.32,100.0,35.9677,35.9677,35.9677,35.9677,100.0
2012-03-20 15:05:00,47.32,47.34,47.32,47.34,600.0,35.9677,35.9829,35.9677,35.9829,600.0
2012-03-20 15:10:00,47.34,47.34,47.34,47.34,0.0,35.9829,35.9829,35.9829,35.9829,0.0
2012-03-20 15:15:00,47.32,47.33,47.32,47.33,1000.0,35.9677,35.9753,35.9677,35.9753,1000.0
2012-03-20 15:20:00,47.33,47.34,47.33,47.34,3000.0,35.9753,35.9829,35.9753,35.9829,3000.0
2012-03-20 15:25:00,47.33,47.33,47.3,47.33,29900.0,35.9753,35.9753,35.9525,35.9753,29900.0
2012-03-20 15:30:00,47.33,47.36,47.32,47.34,14700.0,35.9753,35.9981,35.9677,35.9829,14700.0
2012-03-20 15:35:00,47.33,47.33,47.28,47.28,6900.0,35.9753,35.9753,35.9373,35.9373,6900.0
2012-03-20 15:40:00,47.29,47.29,47.29,47.29,400.0,35.9449,35.9449,35.9449,35.9449,400.0
2012-03-20 15:45:00,47.27,47.27,47.26,47.26,1000.0,35.9297,35.9297,35.9221,35.9221,1000.0
2012-03-20 15:50:00,47.27,47.3,47.26,47.3,6400.0,35.9297,35.9525,35.9221,35.9525,6400.0
2012-03-20 15:55:00,47.29,47.31,47.29,47.31,4800.0,35.9449,35.9601,35.9449,35.9601,4800.0
2012-03-21 09:30:00,47.3,47.32,47.17,47.18,23500.0,35.9525,35.9677,35.8537,35.8613,23500.0
2012-03-21 09:35:00,47.18,47.24,47.13,47.23,19000.0,35.8613,35.9069,35.8233,35.8993,19000.0
2012-03-21 09:40:00,47.23,47.25,47.21,47.24,16600.0,35.8993,35.9145,35.8841,35.9069,16600.0
2012-03-21 09:45:00,47.23,47.23,47.18,47.19,12300.0,35.8993,35.8993,35.8613,35.8689,12300.0
2012-03-21 09:50:00,47.18,47.19,47.08,47.09,15500.0,35.8613,35.8689,35.7853,35.7929,15500.0
2012-03-21 09:55:00,47.07,47.1,47.07,47.09,15400.0,35.7777,35.8005,35.7777,35.7929,15400.0
2012-03-21 10:00:00,47.09,47.09,47.02,47.04,17500.0,35.7929,35.7929,35.7397,35.7549,17500.0
2012-03-21 10:05:00,47.03,47.05,47.01,47.01,19100.0,35.7473,35.7625,35.7321,35.7321,19100.0
2012-03-21 10:10:00,47.0,47.06,46.99,47.04,41500.0,35.7245,35.7701,35.7169,35.7549,41500.0
2012-03-21 10:15:00,47.07,47.1,47.06,47.06,20900.0,35.7777,35.8005,35.7701,35.7701,20900.0
2012-03-21 10:20:00,47.06,47.11,47.06,47.09,16200.0,35.7701,35.8081,35.7701,35.7929,16200.0
2012-03-21 10:25:00,47.09,47.09,47.06,47.08,24100.0,35.7929,35.7929,35.7701,35.7853,24100.0
2012-03-21 10:30:00,47.08,47.1,47.08,47.08,29400.0,35.7853,35.8005,35.7853,35.7853,29400.0
2012-03-21 10:35:00,47.07,47.1,47.07,47.1,19800.0,35.7777,35.8005,35.7777,35.8005,19800.0
2012-03-21 10:40:00,47.1,47.11,47.06,47.06,11800.0,35.8005,35.8081,35.7701,35.7701,11800.0
2012-03-21 10:45:00,47.07,47.08,47.01,47.03,25200.0,35.7777,35.7853,35.7321,35.7473,25200.0
2012-03-21 10:50:00,47.04,47.05,47.0,47.0,11700.0,35.7549,35.7625,35.7245,35.7245,11700.0
2012-03-21 10:55:00,47.0,47.0,46.96,46.96,24100.0,35.7245,35.7245,35.6941,35.6941,24100.0
2012-03-21 11:00:00,46.94,46.96,46.91,46.93,19600.0,35.6789,35.6941,35.6561,35.6713,19600.0
2012-03-21 11:05:00,46.92,46.98,46.92,46.97,26300.0,35.6637,35.7093,35.6637,35.7017,26300.0
2012-03-21 11:10:00,46.95,46.97,46.95,46.96,11800.0,35.6865,35.7017,35.6865,35.6941,11800.0
2012-03-21 11:15:00,46.95,46.96,46.94,46.96,18500.0,35.6865,35.6941,35.6789,35.6941,18500.0
2012-03-21 11:20:00,46.96,46.99,46.96,46.97,12000.0,35.6941,35.7169,35.6941,35.7017,12000.0
2012-03-21 11:25:00,46.98,46.98,46.96,46.96,26200.0,35.7093,35.7093,35.6941,35.6941,26200.0
2012-03-21 11:30:00,47.02,47.02,47.01,47.01,300.0,35.7397,35.7397,35.7321,35.7321,300.0
2012-03-21 11:35:00,47.08,47.08,47.08,47.08,100.0,35.7853,35.7853,35.7853,35.7853,100.0
2012-03-21 11:40:00,47.05,47.05,47.05,47.05,200.0,35.7625,35.7625,35.7625,35.7625,200.0
2012-03-21 11:45:00,47.05,47.05,47.05,47.05,0.0,35.7625,35.7625,35.7625,35.7625,0.0
2012-03-21 11:50:00,47.05,47.05,47.05,47.05,200.0,35.7625,35.7625,35.7625,35.7625,200.0
2012-03-21 11:55:00,47.05,47.05,47.05,47.05,100.0,35.7625,35.7625,35.7625,35.7625,100.0
2012-03-21 12:00:00,47.05,47.07,47.05,47.06,900.0,35.7625,35.7777,35.7625,35.7701,900.0
2012-03-21 12:05:00,47.04,47.09,47.04,47.09,400.0,35.7549,35.7929,35.7549,35.7929,400.0
2012-03-21 12:10:00,47.11,47.13,47.1,47.13,2400.0,35.8081,35.8233,35.8005,35.8233,2400.0
2012-03-21 12:15:00,47.14,47.14,47.13,47.14,1000.0,35.8309,35.8309,35.8233,35.8309,1000.0
2012-03-21 12:20:00,47.16,47.16,47.16,47.16,300.0,35.8461,35.8461,35.8461,35.8461,300.0
2012-03-21 12:25:00,47.16,47.16,47.16,47.16,0.0,35.8461,35.8461,35.8461,35.8461,0.0
2012-03-21 12:30:00,47.13,47.13,47.13,47.13,700.0,35.8233,35.8233,35.8233,35.8233,700.0
2012-03-21 12:35:00,47.11,47.12,47.1,47.11,2000.0,35.8081,35.8157,35.8005,35.8081,2000.0
2012-03-21 12:40:00,47.12,47.14,47.12,47.14,1700.0,35.8157,35.8309,35.8157,35.8309,1700.0
2012-03-21 12:45:00,47.12,47.12,47.12,47.12,2000.0,35.8157,35.8157,35.8157,35.8157,2000.0
2012-03-21 12:50:00,47.12,47.12,47.11,47.11,1500.0,35.8157,35.8157,35.8081,35.8081,1500.0
2012-03-21 12:55:00,47.12,47.12,47.11,47.11,3000.0,35.8157,35.8157,35.8081,35.8081,3000.0
2012-03-21 13:00:00,47.12,47.12,47.12,47.12,5300.0,35.8157,35.8157,35.8157,35.8157,5300.0
2012-03-21 13:05:00,47.1,47.1,47.08,47.08,500.0,35.8005,35.8005,35.7853,35.7853,500.0
2012-03-21 13:10:00,47.1,47.11,47.07,47.07,6200.0,35.8005,35.8081,35.7777,35.7777,6200.0
2012-03-21 13:15:00,47.07,47.1,47.07,47.09,14000.0,35.7777,35.8005,35.7777,35.7929,14000.0
2012-03-21 13:20:00,47.09,47.09,47.09,47.09,0.0,35.7929,35.7929,35.7929,35.7929,0.0
2012-03-21 13:25:00,47.1,47.12,47.09,47.12,6700.0,35.8005,35.8157,35.7929,35.8157,6700.0
2012-03-21 13:30:00,47.11,47.11,47.1,47.11,700.0,35.8081,35.8081,35.8005,35.8081,700.0
2012-03-21 13:35:00,47.09,47.09,47.04,47.04,1400.0,35.7929,35.7929,35.7549,35.7549,1400.0
2012-03-21 13:40:00,47.06,47.1,47.06,47.08,20300.0,35.7701,35.8005,35.7701,35.7853,20300.0
2012-03-21 13:45:00,47.07,47.07,47.07,47.07,300.0,35.7777,35.7777,35.7777,35.7777,300.0
2012-03-21 13:50:00,47.08,47.1,47.08,47.1,200.0,35.7853,35.8005,35.7853,35.8005,200.0
2012-03-21 13:55:00,47.12,47.12,47.1,47.1,1500.0,35.8157,35.8157,35.8005,35.8005,1500.0
2012-03-21 14:00:00,47.1,47.16,47.1,47.14,1500.0,35.8005,35.8461,35.8005,35.8309,1500.0
2012-03-21 14:05:00,47.14,47.15,47.13,47.13,1600.0,35.8309,35.8385,35.8233,35.8233,1600.0
2012-03-21 14:10:00,47.1,47.11,47.1,47.11,300.0,35.8005,35.8081,35.8005,35.8081,300.0
2012-03-21 14:15:00,47.14,47.14,47.14,47.14,300.0,35.8309,35.8309,35.8309,35.8309,300.0
2012-03-21 14:20:00,47.14,47.15,47.14,47.14,3600.0,35.8309,35.8385,35.8309,35.8309,3600.0
2012-03-21 14:25:00,47.13,47.14,47.13,47.14,14100.0,35.8233,35.8309,35.8233,35.8309,14100.0
2012-03-21 14:30:00,47.14,47.17,47.12,47.16,4800.0,35.8309,35.8537,35.8157,35.8461,4800.0
2012-03-21 14:35:00,47.15,47.15,47.14,47.15,800.0,35.8385,35.8385,35.8309,35.8385,800.0
2012-03-21 14:40:00,47.15,47.15,47.14,47.14,1300.0,35.8385,35.8385,35.8309,35.8309,1300.0
2012-03-21 14:45:00,47.14,47.15,47.12,47.13,5000.0,35.8309,35.8385,35.8157,35.8233,5000.0
2012-03-21 14:50:00,47.15,47.15,47.11,47.11,700.0,35.8385,35.8385,35.8081,35.8081,700.0
2012-03-21 14:55:00,47.1,47.16,47.1,47.15,15900.0,35.8005,35.8461,35.8005,35.8385,15900.0
2012-03-21 15:00:00,47.15,47.16,47.14,47.14,2500.0,35.8385,35.8461,35.8309,35.8309,2500.0
2012-03-21 15:05:00,47.16,47.2,47.16,47.2,4400.0,35.8461,35.8765,35.8461,35.8765,4400.0
2012-03-21 15:10:00,47.21,47.21,47.19,47.19,1400.0,35.8841,35.8841,35.8689,35.8689,1400.0
2012-03-21 15:15:00,47.18,47.18,47.17,47.18,1100.0,35.8613,35.8613,35.8537,35.8613,1100.0
2012-03-21 15:20:00,47.19,47.19,47.19,47.19,100.0,35.8689,35.8689,35.8689,35.8689,100.0
2012-03-21 15:25:00,47.18,47.18,47.16,47.17,1700.0,35.8613,35.8613,35.8461,35.8537,1700.0
2012-03-21 15:30:00,47.18,47.18,47.18,47.18,1700.0,35.8613,35.8613,35.8613,35.8613,1700.0
2012-03-21 15:35:00,47.18,47.18,47.17,47.17,2600.0,35.8613,35.8613,35.8537,35.8537,2600.0
2012-03-21 15:40:00,47.17,47.17,47.17,47.17,0.0,35.8537,35.8537,35.8537,35.8537,0.0
2012-03-21 15:45:00,47.15,47.18,47.15,47.17,3400.0,35.8385,35.8613,35.8385,35.8537,3400.0
2012-03-21 15:50:00,47.16,47.17,47.14,47.15,1800.0,35.8461,35.8537,35.8309,35.8385,1800.0
2012-03-21 15:55:00,47.13,47.13,47.1,47.11,2300.0,35.8233,35.8233,35.8005,35.8081,2300.0
2012-03-22 09:30:00,46.63,46.69,46.6,46.66,127300.0,35.4432,35.4888,35.4204,35.466,127300.0
2012-03-22 09:35:00,46.64,46.69,46.6,46.68,68600.0,35.4508,35.4888,35.4204,35.4812,68600.0
2012-03-22 09:40:00,46.68,46.71,46.65,46.66,26500.0,35.4812,35.504,35.4584,35.466,26500.0
2012-03-22 09:45:00,46.66,46.73,46.65,46.69,18100.0,35.466,35.5192,35.4584,35.4888,18100.0
2012-03-22 09:50:00,46.7,46.7,46.68,46.68,9400.0,35.4964,35.4964,35.4812,35.4812,9400.0
2012-03-22 09:55:00,46.67,46.67,46.63,46.65,11300.0,35.4736,35.4736,35.4432,35.4584,11300.0
2012-03-22 10:00:00,46.64,46.72,46.64,46.72,20500.0,35.4508,35.5116,35.4508,35.5116,20500.0
2012-03-22 10:05:00,46.71,46.72,46.68,46.68,45900.0,35.504,35.5116,35.4812,35.4812,45900.0
2012-03-22 10:10:00,46.67,46.69,46.65,46.66,29800.0,35.4736,35.4888,35.4584,35.466,29800.0
2012-03-22 10:15:00,46.66,46.66,46.59,46.63,8300.0,35.466,35.466,35.4128,35.4432,8300.0
2012-03-22 10:20:00,46.63,46.64,46.61,46.63,4700.0,35.4432,35.4508,35.428,35.4432,4700.0
2012-03-22 10:25:00,46.63,46.69,46.6,46.69,58500.0,35.4432,35.4888,35.4204,35.4888,58500.0
2012-03-22 10:30:00,46.69,46.69,46.56,46.61,12700.0,35.4888,35.4888,35.39,35.428,12700.0
2012-03-22 10:35:00,46.61,46.62,46.59,46.59,6700.0,35.428,35.4356,35.4128,35.4128,6700.0
2012-03-22 10:40:00,46.59,46.66,46.59,46.64,5700.0,35.4128,35.466,35.4128,35.4508,5700.0
2012-03-22 10:45:00,46.64,46.64,46.57,46.57,4600.0,35.4508,35.4508,35.3976,35.3976,4600.0
2012-03-22 10:50:00,46.57,46.57,46.54,46.56,4200.0,35.3976,35.3976,35.3748,35.39,4200.0
2012-03-22 10:55:00,46.56,46.56,46.53,46.54,3400.0,35.39,35.39,35.3672,35.3748,3400.0
2012-03-22 11:00:00,46.54,46.54,46.5,46.52,3900.0,35.3748,35.3748,35.3444,35.3596,3900.0
2012-03-22 11:05:00,46.52,46.53,46.47,46.51,10900.0,35.3596,35.3672,35.3216,35.352,10900.0
2012-03-22 11:10:00,46.5,46.55,46.49,46.54,3200.0,35.3444,35.3824,35.3368,35.3748,3200.0
2012-03-22 11:15:00,46.54,46.55,46.54,46.55,2400.0,35.3748,35.3824,35.3748,35.3824,2400.0
2012-03-22 11:20:00,46.55,46.61,46.55,46.59,3300.0,35.3824,35.428,35.3824,35.4128,3300.0
2012-03-22 11:25:00,46.6,46.6,46.59,46.6,1600.0,35.4204,35.4204,35.4128,35.4204,1600.0
2012-03-22 11:30:00,46.59,46.65,46.59,46.65,2200.0,35.4128,35.4584,35.4128,35.4584,2200.0
2012-03-22 11:35:00,46.64,46.66,46.64,46.64,1500.0,35.4508,35.466,35.4508,35.4508,1500.0
2012-03-22 11:40:00,46.64,46.64,46.62,46.62,1100.0,35.4508,35.4508,35.4356,35.4356,1100.0
2012-03-22 11:45:00,46.63,46.63,46.6,46.61,800.0,35.4432,35.4432,35.4204,35.428,800.0
2012-03-22 11:50:00,46.6,46.63,46.6,46.63,2400.0,35.4204,35.4432,35.4204,35.4432,2400.0
2012-03-22 11:55:00,46.64,46.64,46.62,46.63,1600.0,35.4508,35.4508,35.4356,35.4432,1600.0
2012-03-22 12:00:00,46.64,46.69,46.64,46.69,4500.0,35.4508,35.4888,35.4508,35.4888,4500.0
2012-03-22 12:05:00,46.69,46.69,46.67,46.69,1700.0,35.4888,35.4888,35.4736,35.4888,1700.0
2012-03-22 12:10:00,46.7,46.71,46.65,46.66,19100.0,35.4964,35.504,35.4584,35.466,19100.0
2012-03-22 12:15:00,46.68,46.7,46.67,46.7,15000.0,35.4812,35.4964,35.4736,35.4964,15000.0
2012-03-22 12:20:00,46.68,46.7,46.68,46.7,600.0,35.4812,35.4964,35.4812,35.4964,600.0
2012-03-22 12:25:00,46.7,46.7,46.67,46.67,400.0,35.4964,35.4964,35.4736,35.4736,400.0
2012-03-22 12:30:00,46.69,46.7,46.67,46.69,1800.0,35.4888,35.4964,35.4736,35.4888,1800.0
2012-03-22 12:35:00,46.69,46.7,46.69,46.69,2000.0,35.4888,35.4964,35.4888,35.4888,2000.0
2012-03-22 12:40:00,46.68,46.69,46.66,46.66,1000.0,35.4812,35.4888,35.466,35.466,1000.0
2012-03-22 12:45:00,46.67,46.68,46.67,46.68,900.0,35.4736,35.4812,35.4736,35.4812,900.0
2012-03-22 12:50:00,46.69,46.71,46.69,46.71,2400.0,35.4888,35.504,35.4888,35.504,2400.0
2012-03-22 12:55:00,46.7,46.74,46.7,46.74,4800.0,35.4964,35.5268,35.4964,35.5268,4800.0
2012-03-22 13:00:00,46.73,46.73,46.71,46.73,9700.0,35.5192,35.5192,35.504,35.5192,9700.0
2012-03-22 13:05:00,46.72,46.72,46.68,46.68,4600.0,35.5116,35.5116,35.4812,35.4812,4600.0
2012-03-22 13:10:00,46.69,46.69,46.69,46.69,200.0,35.4888,35.4888,35.4888,35.4888,200.0
2012-03-22 13:15:00,46.69,46.69,46.69,46.69,900.0,35.4888,35.4888,35.4888,35.4888,900.0
2012-03-22 13:20:00,46.7,46.7,46.68,46.69,6100.0,35.4964,35.4964,35.4812,35.4888,6100.0
2012-03-22 13:25:00,46.69,46.69,46.66,46.69,1400.0,35.4888,35.4888,35.466,35.4888,1400.0
2012-03-22 13:30:00,46.68,46.7,46.67,46.7,10300.0,35.4812,35.4964,35.4736,35.4964,10300.0
2012-03-22 13:35:00,46.7,46.72,46.7,46.72,1300.0,35.4964,35.5116,35.4964,35.5116,1300.0
2012-03-22 13:40:00,46.71,46.72,46.7,46.7,4300.0,35.504,35.5116,35.4964,35.4964,4300.0
2012-03-22 13:45:00,46.71,46.71,46.71,46.71,100.0,35.504,35.504,35.504,35.504,100.0
2012-03-22 13:50:00,46.7,46.7,46.69,46.69,900.0,35.4964,35.4964,35.4888,35.4888,900.0
2012-03-22 13:55:00,46.7,46.7,46.66,46.67,2700.0,35.4964,35.4964,35.466,35.4736,2700.0
2012-03-22 14:00:00,46.65,46.68,46.65,46.67,2500.0,35.4584,35.4812,35.4584,35.4736,2500.0
2012-03-22 14:05:00,46.67,46.67,46.67,46.67,700.0,35.4736,35.4736,35.4736,35.4736,700.0
2012-03-22 14:10:00,46.65,46.65,46.65,46.65,100.0,35.4584,35.4584,35.4584,35.4584,100.0
2012-03-22 14:15:00,46.65,46.65,46.65,46.65,0.0,35.4584,35.4584,35.4584,35.4584,0.0
2012-03-22 14:20:00,46.64,46.66,46.62,46.65,5400.0,35.4508,35.466,35.4356,35.4584,5400.0
2012-03-22 14:25:00,46.65,46.68,46.65,46.68,1100.0,35.4584,35.4812,35.4584,35.4812,1100.0
2012-03-22 14:30:00,46.67,46.69,46.67,46.68,3100.0,35.4736,35.4888,35.4736,35.4812,3100.0
2012-03-22 14:35:00,46.66,46.67,46.65,46.67,1000.0,35.466,35.4736,35.4584,35.4736,1000.0
2012-03-22 14:40:00,46.67,46.68,46.67,46.67,3000.0,35.4736,35.4812,35.4736,35.4736,3000.0
2012-03-22 14:45:00,46.67,46.68,46.65,46.65,3600.0,35.4736,35.4812,35.4584,35.4584,3600.0
2012-03-22 14:50:00,46.65,46.66,46.65,46.66,1200.0,35.4584,35.466,35.4584,35.466,1200.0
2012-03-22 14:55:00,46.64,46.66,46.64,46.66,6200.0,35.4508,35.466,35.4508,35.466,6200.0
2012-03-22 15:00:00,46.65,46.65,46.61,46.61,2400.0,35.4584,35.4584,35.428,35.428,2400.0
2012-03-22 15:05:00,46.62,46.64,46.62,46.64,6000.0,35.4356,35.4508,35.4356,35.4508,6000.0
2012-03-22 15:10:00,46.63,46.63,46.62,46.62,3100.0,35.4432,35.4432,35.4356,35.4356,3100.0
2012-03-22 15:15:00,46.59,46.59,46.56,46.57,3000.0,35.4128,35.4128,35.39,35.3976,3000.0
2012-03-22 15:20:00,46.58,46.59,46.57,46.58,11300.0,35.4052,35.4128,35.3976,35.4052,11300.0
2012-03-22 15:25:00,46.61,46.65,46.61,46.65,4400.0,35.428,35.4584,35.428,35.4584,4400.0
2012-03-22 15:30:00,46.64,46.66,46.63,46.64,22200.0,35.4508,35.466,35.4432,35.4508,22200.0
2012-03-22 15:35:00,46.64,46.7,46.64,46.7,1500.0,35.4508,35.4964,35.4508,35.4964,1500.0
2012-03-22 15:40:00,46.7,46.75,46.7,46.73,23500.0,35.4964,35.5344,35.4964,35.5192,23500.0
2012-03-22 15:45:00,46.72,46.77,46.72,46.77,2400.0,35.5116,35.5496,35.5116,35.5496,2400.0
2012-03-22 15:50:00,46.75,46.76,46.71,46.72,13500.0,35.5344,35.542,35.504,35.5116,13500.0
2012-03-22 15:55:00,46.72,46.74,46.7,46.7,7600.0,35.5116,35.5268,35.4964,35.4964,7600.0
2012-03-23 09:30:00,46.7,46.7,46.7,46.7,4300.0,35.4964,35.4964,35.4964,35.4964,4300.0
2012-03-23 09:35:00,46.62,46.63,46.59,46.63,800.0,35.4356,35.4432,35.4128,35.4432,800.0
2012-03-23 09:40:00,46.59,46.59,46.56,46.59,8100.0,35.4128,35.4128,35.39,35.4128,8100.0
2012-03-23 09:45:00,46.64,46.64,46.6,46.61,2400.0,35.4508,35.4508,35.4204,35.428,2400.0
2012-03-23 09:50:00,46.64,46.7,46.64,46.68,3500.0,35.4508,35.4964,35.4508,35.4812,3500.0
2012-03-23 09:55:00,46.68,46.68,46.68,46.68,0.0,35.4812,35.4812,35.4812,35.4812,0.0
2012-03-23 10:00:00,46.63,46.64,46.57,46.57,700.0,35.4432,35.4508,35.3976,35.3976,700.0
2012-03-23 10:05:00,46.59,46.59,46.52,46.53,6400.0,35.4128,35.4128,35.3596,35.3672,6400.0
2012-03-23 10:10:00,46.5,46.5,46.49,46.49,13300.0,35.3444,35.3444,35.3368,35.3368,13300.0
2012-03-23 10:15:00,46.57,46.58,46.57,46.58,400.0,35.3976,35.4052,35.3976,35.4052,400.0
2012-03-23 10:20:00,46.57,46.6,46.57,46.6,300.0,35.3976,35.4204,35.3976,35.4204,300.0
2012-03-23 10:25:00,46.63,46.63,46.63,46.63,100.0,35.4432,35.4432,35.4432,35.4432,100.0
2012-03-23 10:30:00,46.61,46.65,46.58,46.65,2700.0,35.428,35.4584,35.4052,35.4584,2700.0
2012-03-23 10:35:00,46.65,46.68,46.64,46.68,7400.0,35.4584,35.4812,35.4508,35.4812,7400.0
2012-03-23 10:40:00,46.68,46.7,46.66,46.67,21100.0,35.4812,35.4964,35.466,35.4736,21100.0
2012-03-23 10:45:00,46.66,46.69,46.66,46.69,3300.0,35.466,35.4888,35.466,35.4888,3300.0
2012-03-23 10:50:00,46.7,46.74,46.7,46.74,1700.0,35.4964,35.5268,35.4964,35.5268,1700.0
2012-03-23 10:55:00,46.74,46.74,46.74,46.74,100.0,35.5268,35.5268,35.5268,35.5268,100.0
2012-03-23 11:00:00,46.74,46.74,46.74,46.74,100.0,35.5268,35.5268,35.5268,35.5268,100.0
2012-03-23 11:05:00,46.71,46.77,46.71,46.77,1600.0,35.504,35.5496,35.504,35.5496,1600.0
2012-03-23 11:10:00,46.75,46.76,46.75,46.76,500.0,35.5344,35.542,35.5344,35.542,500.0
2012-03-23 11:15:00,46.75,46.79,46.73,46.78,1700.0,35.5344,35.5649,35.5192,35.5573,1700.0
2012-03-23 11:20:00,46.8,46.8,46.8,46.8,900.0,35.5725,35.5725,35.5725,35.5725,900.0
2012-03-23 11:25:00,46.8,46.83,46.8,46.82,2500.0,35.5725,35.5953,35.5725,35.5877,2500.0
2012-03-23 11:30:00,46.83,46.87,46.83,46.87,2200.0,35.5953,35.6257,35.5953,35.6257,2200.0
2012-03-23 11:35:00,46.84,46.84,46.84,46.84,300.0,35.6029,35.6029,35.6029,35.6029,300.0
2012-03-23 11:40:00,46.84,46.84,46.82,46.83,2100.0,35.6029,35.6029,35.5877,35.5953,2100.0
2012-03-23 11:45:00,46.85,46.86,46.82,46.85,26000.0,35.6105,35.6181,35.5877,35.6105,26000.0
2012-03-23 11:50:00,46.83,46.85,46.82,46.84,1600.0,35.5953,35.6105,35.5877,35.6029,1600.0
2012-03-23 11:55:00,46.87,46.88,46.85,46.85,1500.0,35.6257,35.6333,35.6105,35.6105,1500.0
2012-03-23 12:00:00,46.84,46.85,46.84,46.85,800.0,35.6029,35.6105,35.6029,35.6105,800.0
2012-03-23 12:05:00,46.84,46.84,46.8,46.82,28300.0,35.6029,35.6029,35.5725,35.5877,28300.0
2012-03-23 12:10:00,46.85,46.85,46.85,46.85,200.0,35.6105,35.6105,35.6105,35.6105,200.0
2012-03-23 12:15:00,46.84,46.84,46.83,46.83,200.0,35.6029,35.6029,35.5953,35.5953,200.0
2012-03-23 12:20:00,46.83,46.83,46.83,46.83,0.0,35.5953,35.5953,35.5953,35.5953,0.0
2012-03-23 12:25:00,46.84,46.85,46.84,46.85,2000.0,35.6029,35.6105,35.6029,35.6105,2000.0
2012-03-23 12:30:00,46.83,46.83,46.83,46.83,100.0,35.5953,35.5953,35.5953,35.5953,100.0
2012-03-23 12:35:00,46.83,46.83,46.83,46.83,0.0,35.5953,35.5953,35.5953,35.5953,0.0
2012-03-23 12:40:00,46.84,46.84,46.84,46.84,100.0,35.6029,35.6029,35.6029,35.6029,100.0
2012-03-23 12:45:00,46.84,46.84,46.81,46.83,5500.0,35.6029,35.6029,35.5801,35.5953,5500.0
2012-03-23 12:50:00,46.84,46.84,46.84,46.84,300.0,35.6029,35.6029,35.6029,35.6029,300.0
2012-03-23 12:55:00,46.91,46.91,46.91,46.91,400.0,35.6561,35.6561,35.6561,35.6561,400.0
2012-03-23 13:00:00,46.88,46.89,46.88,46.89,400.0,35.6333,35.6409,35.6333,35.6409,400.0
2012-03-23 13:05:00,46.89,46.89,46.89,46.89,0.0,35.6409,35.6409,35.6409,35.6409,0.0
2012-03-23 13:10:00,46.9,46.9,46.9,46.9,100.0,35.6485,35.6485,35.6485,35.6485,100.0
2012-03-23 13:15:00,46.86,46.86,46.86,46.86,100.0,35.6181,35.6181,35.6181,35.6181,100.0
2012-03-23 13:20:00,46.9,46.9,46.87,46.87,400.0,35.6485,35.6485,35.6257,35.6257,400.0
2012-03-23 13:25:00,46.87,46.9,46.87,46.9,400.0,35.6257,35.6485,35.6257,35.6485,400.0
2012-03-23 13:30:00,46.88,46.91,46.88,46.9,5100.0,35.6333,35.6561,35.6333,35.6485,5100.0
2012-03-23 13:35:00,46.88,46.88,46.88,46.88,400.0,35.6333,35.6333,35.6333,35.6333,400.0
2012-03-23 13:40:00,46.89,46.89,46.89,46.89,500.0,35.6409,35.6409,35.6409,35.6409,500.0
2012-03-23 13:45:00,46.88,46.89,46.87,46.89,14600.0,35.6333,35.6409,35.6257,35.6409,14600.0
2012-03-23 13:50:00,46.89,46.89,46.88,46.89,1300.0,35.6409,35.6409,35.6333,35.6409,1300.0
2012-03-23 13:55:00,46.89,46.89,46.84,46.84,8900.0,35.6409,35.6409,35.6029,35.6029,8900.0
2012-03-23 14:00:00,46.86,46.87,46.86,46.87,200.0,35.6181,35.6257,35.6181,35.6257,200.0
2012-03-23 14:05:00,46.87,46.87,46.87,46.87,10100.0,35.6257,35.6257,35.6257,35.6257,10100.0
2012-03-23 14:10:00,46.87,46.87,46.87,46.87,0.0,35.6257,35.6257,35.6257,35.6257,0.0
2012-03-23 14:15:00,46.88,46.88,46.88,46.88,300.0,35.6333,35.6333,35.6333,35.6333,300.0
2012-03-23 14:20:00,46.91,46.91,46.9,46.91,2300.0,35.6561,35.6561,35.6485,35.6561,2300.0
2012-03-23 14:25:00,46.91,46.91,46.91,46.91,0.0,35.6561,35.6561,35.6561,35.6561,0.0
2012-03-23 14:30:00,46.91,46.91,46.91,46.91,0.0,35.6561,35.6561,35.6561,35.6561,0.0
2012-03-23 14:35:00,46.91,46.91,46.91,46.91,0.0,35.6561,35.6561,35.6561,35.6561,0.0
2012-03-23 14:40:00,46.89,46.9,46.88,46.9,2800.0,35.6409,35.6485,35.6333,35.6485,2800.0
2012-03-23 14:45:00,46.89,46.89,46.89,46.89,1000.0,35.6409,35.6409,35.6409,35.6409,1000.0
2012-03-23 14:50:00,46.93,46.93,46.93,46.93,200.0,35.6713,35.6713,35.6713,35.6713,200.0
2012-03-23 14:55:00,46.91,46.91,46.91,46.91,600.0,35.6561,35.6561,35.6561,35.6561,600.0
2012-03-23 15:00:00,46.89,46.91,46.88,46.9,800.0,35.6409,35.6561,35.6333,35.6485,800.0
2012-03-23 15:05:00,46.9,46.9,46.9,46.9,100.0,35.6485,35.6485,35.6485,35.6485,100.0
2012-03-23 15:10:00,46.89,46.89,46.89,46.89,200.0,35.6409,35.6409,35.6409,35.6409,200.0
2012-03-23 15:15:00,46.89,46.89,46.89,46.89,0.0,35.6409,35.6409,35.6409,35.6409,0.0
2012-03-23 15:20:00,46.9,46.9,46.89,46.89,1000.0,35.6485,35.6485,35.6409,35.6409,1000.0
2012-03-23 15:25:00,46.89,46.89,46.89,46.89,200.0,35.6409,35.6409,35.6409,35.6409,200.0
2012-03-23 15:30:00,46.9,46.92,46.9,46.92,8300.0,35.6485,35.6637,35.6485,35.6637,8300.0
2012-03-23 15:35:00,46.91,46.91,46.91,46.91,100.0,35.6561,35.6561,35.6561,35.6561,100.0
2012-03-23 15:40:00,46.91,46.93,46.9,46.9,10400.0,35.6561,35.6713,35.6485,35.6485,10400.0
2012-03-23 15:45:00,46.89,46.89,46.89,46.89,200.0,35.6409,35.6409,35.6409,35.6409,200.0
2012-03-23 15:50:00,46.9,46.91,46.9,46.91,200.0,35.6485,35.6561,35.6485,35.6561,200.0
2012-03-23 15:55:00,46.92,46.95,46.92,46.92,3000.0,35.6637,35.6865,35.6637,35.6637,3000.0
2012-03-26 09:30:00,47.35,47.35,47.28,47.34,12000.0,35.9905,35.9905,35.9373,35.9829,12000.0
2012-03-26 09:35:00,47.34,47.34,47.33,47.33,900.0,35.9829,35.9829,35.9753,35.9753,900.0
2012-03-26 09:40:00,47.33,47.33,47.32,47.32,800.0,35.9753,35.9753,35.9677,35.9677,800.0
2012-03-26 09:45:00,47.34,47.36,47.32,47.36,15200.0,35.9829,35.9981,35.9677,35.9981,15200.0
2012-03-26 09:50:00,47.35,47.35,47.31,47.33,9400.0,35.9905,35.9905,35.9601,35.9753,9400.0
2012-03-26 09:55:00,47.33,47.37,47.33,47.37,4100.0,35.9753,36.0057,35.9753,36.0057,4100.0
2012-03-26 10:00:00,47.35,47.37,47.34,47.35,6100.0,35.9905,36.0057,35.9829,35.9905,6100.0
2012-03-26 10:05:00,47.36,47.41,47.36,47.4,7100.0,35.9981,36.0361,35.9981,36.0285,7100.0
2012-03-26 10:10:00,47.44,47.45,47.44,47.44,2700.0,36.0589,36.0665,36.0589,36.0589,2700.0
2012-03-26 10:15:00,47.45,47.49,47.45,47.47,4200.0,36.0665,36.0969,36.0665,36.0817,4200.0
2012-03-26 10:20:00,47.47,47.47,47.41,47.43,23900.0,36.0817,36.0817,36.0361,36.0513,23900.0
2012-03-26 10:25:00,47.44,47.44,47.42,47.44,1700.0,36.0589,36.0589,36.0437,36.0589,1700.0
2012-03-26 10:30:00,47.43,47.43,47.41,47.42,900.0,36.0513,36.0513,36.0361,36.0437,900.0
2012-03-26 10:35:00,47.42,47.43,47.41,47.41,1200.0,36.0437,36.0513,36.0361,36.0361,1200.0
2012-03-26 10:40:00,47.41,47.43,47.4,47.43,1800.0,36.0361,36.0513,36.0285,36.0513,1800.0
2012-03-26 10:45:00,47.43,47.43,47.41,47.41,700.0,36.0513,36.0513,36.0361,36.0361,700.0
2012-03-26 10:50:00,47.41,47.41,47.4,47.4,900.0,36.0361,36.0361,36.0285,36.0285,900.0
2012-03-26 10:55:00,47.41,47.41,47.41,47.41,200.0,36.0361,36.0361,36.0361,36.0361,200.0
2012-03-26 11:00:00,47.42,47.42,47.37,47.39,20100.0,36.0437,36.0437,36.0057,36.0209,20100.0
2012-03-26 11:05:00,47.38,47.4,47.38,47.4,11900.0,36.0133,36.0285,36.0133,36.0285,11900.0
2012-03-26 11:10:00,47.39,47.39,47.36,47.36,4900.0,36.0209,36.0209,35.9981,35.9981,4900.0
2012-03-26 11:15:00,47.36,47.38,47.36,47.38,3300.0,35.9981,36.0133,35.9981,36.0133,3300.0
2012-03-26 11:20:00,47.38,47.41,47.38,47.41,700.0,36.0133,36.0361,36.0133,36.0361,700.0
2012-03-26 11:25:00,47.41,47.41,47.39,47.39,800.0,36.0361,36.0361,36.0209,36.0209,800.0
2012-03-26 11:30:00,47.39,47.4,47.39,47.4,600.0,36.0209,36.0285,36.0209,36.0285,600.0
2012-03-26 11:35:00,47.4,47.42,47.39,47.4,9500.0,36.0285,36.0437,36.0209,36.0285,9500.0
2012-03-26 11:40:00,47.4,47.4,47.39,47.4,1500.0,36.0285,36.0285,36.0209,36.0285,1500.0
2012-03-26 11:45:00,47.41,47.44,47.41,47.42,23300.0,36.0361,36.0589,36.0361,36.0437,23300.0
2012-03-26 11:50:00,47.42,47.42,47.39,47.39,2800.0,36.0437,36.0437,36.0209,36.0209,2800.0
2012-03-26 11:55:00,47.39,47.4,47.39,47.4,200.0,36.0209,36.0285,36.0209,36.0285,200.0
2012-03-26 12:00:00,47.39,47.39,47.39,47.39,300.0,36.0209,36.0209,36.0209,36.0209,300.0
2012-03-26 12:05:00,47.4,47.4,47.39,47.39,2300.0,36.0285,36.0285,36.0209,36.0209,2300.0
2012-03-26 12:10:00,47.38,47.39,47.35,47.35,31700.0,36.0133,36.0209,35.9905,35.9905,31700.0
2012-03-26 12:15:00,47.36,47.36,47.35,47.35,400.0,35.9981,35.9981,35.9905,35.9905,400.0
2012-03-26 12:20:00,47.35,47.36,47.34,47.34,900.0,35.9905,35.9981,35.9829,35.9829,900.0
2012-03-26 12:25:00,47.34,47.35,47.34,47.35,1500.0,35.9829,35.9905,35.9829,35.9905,1500.0
2012-03-26 12:30:00,47.34,47.35,47.33,47.33,2800.0,35.9829,35.9905,35.9753,35.9753,2800.0
2012-03-26 12:35:00,47.33,47.35,47.33,47.35,1400.0,35.9753,35.9905,35.9753,35.9905,1400.0
2012-03-26 12:40:00,47.33,47.34,47.33,47.34,700.0,35.9753,35.9829,35.9753,35.9829,700.0
2012-03-26 12:45:00,47.35,47.35,47.32,47.33,3500.0,35.9905,35.9905,35.9677,35.9753,3500.0
2012-03-26 12:50:00,47.34,47.34,47.34,47.34,100.0,35.9829,35.9829,35.9829,35.9829,100.0
2012-03-26 12:55:00,47.36,47.36,47.35,47.35,300.0,35.9981,35.9981,35.9905,35.9905,300.0
2012-03-26 13:00:00,47.34,47.34,47.34,47.34,400.0,35.9829,35.9829,35.9829,35.9829,400.0
2012-03-26 13:05:00,47.34,47.36,47.34,47.34,1600.0,35.9829,35.9981,35.9829,35.9829,1600.0
2012-03-26 13:10:00,47.34,47.36,47.34,47.35,2000.0,35.9829,35.9981,35.9829,35.9905,2000.0
2012-03-26 13:15:00,47.35,47.35,47.35,47.35,1200.0,35.9905,35.9905,35.9905,35.9905,1200.0
2012-03-26 13:20:00,47.35,47.36,47.34,47.36,1100.0,35.9905,35.9981,35.9829,35.9981,1100.0
2012-03-26 13:25:00,47.35,47.37,47.35,47.37,1700.0,35.9905,36.0057,35.9905,36.0057,1700.0
2012-03-26 13:30:00,47.38,47.38,47.37,47.38,800.0,36.0133,36.0133,36.0057,36.0133,800.0
2012-03-26 13:35:00,47.38,47.41,47.38,47.4,2300.0,36.0133,36.0361,36.0133,36.0285,2300.0
2012-03-26 13:40:00,47.4,47.42,47.4,47.42,16400.0,36.0285,36.0437,36.0285,36.0437,16400.0
2012-03-26 13:45:00,47.42,47.42,47.42,47.42,900.0,36.0437,36.0437,36.0437,36.0437,900.0
2012-03-26 13:50:00,47.42,47.44,47.41,47.42,23800.0,36.0437,36.0589,36.0361,36.0437,23800.0
2012-03-26 13:55:00,47.41,47.42,47.4,47.42,4600.0,36.0361,36.0437,36.0285,36.0437,4600.0
2012-03-26 14:00:00,47.42,47.42,47.4,47.4,3400.0,36.0437,36.0437,36.0285,36.0285,3400.0
2012-03-26 14:05:00,47.42,47.42,47.4,47.42,1300.0,36.0437,36.0437,36.0285,36.0437,1300.0
2012-03-26 14:10:00,47.43,47.43,47.42,47.43,1700.0,36.0513,36.0513,36.0437,36.0513,1700.0
2012-03-26 14:15:00,47.43,47.46,47.43,47.44,6800.0,36.0513,36.0741,36.0513,36.0589,6800.0
2012-03-26 14:20:00,47.43,47.48,47.43,47.48,3900.0,36.0513,36.0893,36.0513,36.0893,3900.0
2012-03-26 14:25:00,47.47,47.47,47.47,47.47,1800.0,36.0817,36.0817,36.0817,36.0817,1800.0
2012-03-26 14:30:00,47.47,47.47,47.44,47.45,2300.0,36.0817,36.0817,36.0589,36.0665,2300.0
2012-03-26 14:35:00,47.45,47.46,47.43,47.43,3200.0,36.0665,36.0741,36.0513,36.0513,3200.0
2012-03-26 14:40:00,47.44,47.49,47.44,47.47,3400.0,36.0589,36.0969,36.0589,36.0817,3400.0
2012-03-26 14:45:00,47.47,47.47,47.44,47.45,3500.0,36.0817,36.0817,36.0589,36.0665,3500.0
2012-03-26 14:50:00,47.46,47.47,47.46,47.46,800.0,36.0741,36.0817,36.0741,36.0741,800.0
2012-03-26 14:55:00,47.46,47.48,47.45,47.48,24700.0,36.0741,36.0893,36.0665,36.0893,24700.0
2012-03-26 15:00:00,47.48,47.5,47.47,47.49,8300.0,36.0893,36.1045,36.0817,36.0969,8300.0
2012-03-26 15:05:00,47.51,47.52,47.5,47.51,7900.0,36.1121,36.1197,36.1045,36.1121,7900.0
2012-03-26 15:10:00,47.51,47.52,47.51,47.52,1300.0,36.1121,36.1197,36.1121,36.1197,1300.0
2012-03-26 15:15:00,47.51,47.54,47.51,47.52,5600.0,36.1121,36.1349,36.1121,36.1197,5600.0
2012-03-26 15:20:00,47.52,47.52,47.5,47.52,3500.0,36.1197,36.1197,36.1045,36.1197,3500.0
2012-03-26 15:25:00,47.5,47.52,47.5,47.51,3900.0,36.1045,36.1197,36.1045,36.1121,3900.0
2012-03-26 15:30:00,47.51,47.52,47.5,47.51,3000.0,36.1121,36.1197,36.1045,36.1121,3000.0
2012-03-26 15:35:00,47.49,47.52,47.49,47.49,7400.0,36.0969,36.1197,36.0969,36.0969,7400.0
2012-03-26 15:40:00,47.49,47.52,47.49,47.52,4600.0,36.0969,36.1197,36.0969,36.1197,4600.0
2012-03-26 15:45:00,47.5,47.54,47.5,47.54,6500.0,36.1045,36.1349,36.1045,36.1349,6500.0
2012-03-26 15:50:00,47.54,47.54,47.52,47.52,5100.0,36.1349,36.1349,36.1197,36.1197,5100.0
2012-03-26 15:55:00,47.51,47.56,47.51,47.55,13000.0,36.1121,36.1501,36.1121,36.1425,13000.0
2012-03-27 09:30:00,47.65,47.65,47.53,47.6,22200.0,36.2185,36.2185,36.1273,36.1805,22200.0
2012-03-27 09:35:00,47.58,47.58,47.55,47.56,12200.0,36.1653,36.1653,36.1425,36.1501,12200.0
2012-03-27 09:40:00,47.56,47.61,47.56,47.57,17100.0,36.1501,36.1881,36.1501,36.1577,17100.0
2012-03-27 09:45:00,47.61,47.62,47.61,47.62,2100.0,36.1881,36.1957,36.1881,36.1957,2100.0
2012-03-27 09:50:00,47.62,47.63,47.62,47.62,12300.0,36.1957,36.2033,36.1957,36.1957,12300.0
2012-03-27 09:55:00,47.6,47.63,47.6,47.63,400.0,36.1805,36.2033,36.1805,36.2033,400.0
2012-03-27 10:00:00,47.62,47.64,47.56,47.56,58100.0,36.1957,36.2109,36.1501,36.1501,58100.0
2012-03-27 10:05:00,47.56,47.58,47.56,47.58,14100.0,36.1501,36.1653,36.1501,36.1653,14100.0
2012-03-27 10:10:00,47.58,47.62,47.58,47.61,9600.0,36.1653,36.1957,36.1653,36.1881,9600.0
2012-03-27 10:15:00,47.64,47.65,47.63,47.64,2400.0,36.2109,36.2185,36.2033,36.2109,2400.0
2012-03-27 10:20:00,47.63,47.63,47.58,47.6,6900.0,36.2033,36.2033,36.1653,36.1805,6900.0
2012-03-27 10:25:00,47.6,47.6,47.54,47.59,12700.0,36.1805,36.1805,36.1349,36.1729,12700.0
2012-03-27 10:30:00,47.59,47.62,47.57,47.59,24300.0,36.1729,36.1957,36.1577,36.1729,24300.0
2012-03-27 10:35:00,47.58,47.64,47.57,47.62,13800.0,36.1653,36.2109,36.1577,36.1957,13800.0
2012-03-27 10:40:00,47.61,47.61,47.58,47.59,28200.0,36.1881,36.1881,36.1653,36.1729,28200.0
2012-03-27 10:45:00,47.59,47.6,47.58,47.58,2000.0,36.1729,36.1805,36.1653,36.1653,2000.0
2012-03-27 10:50:00,47.58,47.58,47.51,47.51,10500.0,36.1653,36.1653,36.1121,36.1121,10500.0
2012-03-27 10:55:00,47.51,47.53,47.51,47.52,1600.0,36.1121,36.1273,36.1121,36.1197,1600.0
2012-03-27 11:00:00,47.54,47.57,47.53,47.55,6100.0,36.1349,36.1577,36.1273,36.1425,6100.0
2012-03-27 11:05:00,47.54,47.55,47.5,47.53,5300.0,36.1349,36.1425,36.1045,36.1273,5300.0
2012-03-27 11:10:00,47.56,47.56,47.55,47.55,800.0,36.1501,36.1501,36.1425,36.1425,800.0
2012-03-27 11:15:00,47.53,47.54,47.52,47.54,2200.0,36.1273,36.1349,36.1197,36.1349,2200.0
2012-03-27 11:20:00,47.57,47.58,47.55,47.56,2900.0,36.1577,36.1653,36.1425,36.1501,2900.0
2012-03-27 11:25:00,47.55,47.55,47.53,47.53,1300.0,36.1425,36.1425,36.1273,36.1273,1300.0
2012-03-27 11:30:00,47.54,47.54,47.53,47.53,3100.0,36.1349,36.1349,36.1273,36.1273,3100.0
2012-03-27 11:35:00,47.51,47.52,47.5,47.52,500.0,36.1121,36.1197,36.1045,36.1197,500.0
2012-03-27 11:40:00,47.5,47.5,47.5,47.5,100.0,36.1045,36.1045,36.1045,36.1045,100.0
2012-03-27 11:45:00,47.51,47.53,47.5,47.52,6700.0,36.1121,36.1273,36.1045,36.1197,6700.0
2012-03-27 11:50:00,47.52,47.55,47.52,47.55,1900.0,36.1197,36.1425,36.1197,36.1425,1900.0
2012-03-27 11:55:00,47.55,47.55,47.55,47.55,0.0,36.1425,36.1425,36.1425,36.1425,0.0
2012-03-27 12:00:00,47.56,47.59,47.56,47.58,3200.0,36.1501,36.1729,36.1501,36.1653,3200.0
2012-03-27 12:05:00,47.57,47.6,47.57,47.57,22200.0,36.1577,36.1805,36.1577,36.1577,22200.0
2012-03-27 12:10:00,47.59,47.6,47.58,47.59,2900.0,36.1729,36.1805,36.1653,36.1729,2900.0
2012-03-27 12:15:00,47.6,47.6,47.58,47.58,2000.0,36.1805,36.1805,36.1653,36.1653,2000.0
2012-03-27 12:20:00,47.58,47.6,47.57,47.57,800.0,36.1653,36.1805,36.1577,36.1577,800.0
2012-03-27 12:25:00,47.56,47.56,47.56,47.56,200.0,36.1501,36.1501,36.1501,36.1501,200.0
2012-03-27 12:30:00,47.54,47.57,47.54,47.55,1700.0,36.1349,36.1577,36.1349,36.1425,1700.0
2012-03-27 12:35:00,47.55,47.56,47.54,47.56,700.0,36.1425,36.1501,36.1349,36.1501,700.0
2012-03-27 12:40:00,47.55,47.55,47.54,47.54,500.0,36.1425,36.1425,36.1349,36.1349,500.0
2012-03-27 12:45:00,47.54,47.54,47.54,47.54,500.0,36.1349,36.1349,36.1349,36.1349,500.0
2012-03-27 12:50:00,47.54,47.54,47.51,47.52,1700.0,36.1349,36.1349,36.1121,36.1197,1700.0
2012-03-27 12:55:00,47.52,47.52,47.52,47.52,400.0,36.1197,36.1197,36.1197,36.1197,400.0
2012-03-27 13:00:00,47.55,47.55,47.53,47.53,900.0,36.1425,36.1425,36.1273,36.1273,900.0
2012-03-27 13:05:00,47.55,47.55,47.52,47.52,400.0,36.1425,36.1425,36.1197,36.1197,400.0
2012-03-27 13:10:00,47.52,47.52,47.52,47.52,100.0,36.1197,36.1197,36.1197,36.1197,100.0
2012-03-27 13:15:00,47.51,47.51,47.48,47.49,1400.0,36.1121,36.1121,36.0893,36.0969,1400.0
2012-03-27 13:20:00,47.48,47.53,47.48,47.5,10400.0,36.0893,36.1273,36.0893,36.1045,10400.0
2012-03-27 13:25:00,47.49,47.49,47.49,47.49,400.0,36.0969,36.0969,36.0969,36.0969,400.0
2012-03-27 13:30:00,47.5,47.51,47.5,47.51,700.0,36.1045,36.1121,36.1045,36.1121,700.0
2012-03-27 13:35:00,47.5,47.5,47.5,47.5,2000.0,36.1045,36.1045,36.1045,36.1045,2000.0
2012-03-27 13:40:00,47.5,47.5,47.5,47.5,700.0,36.1045,36.1045,36.1045,36.1045,700.0
2012-03-27 13:45:00,47.5,47.5,47.5,47.5,4000.0,36.1045,36.1045,36.1045,36.1045,4000.0
2012-03-27 13:50:00,47.52,47.52,47.51,47.51,300.0,36.1197,36.1197,36.1121,36.1121,300.0
2012-03-27 13:55:00,47.52,47.52,47.51,47.51,500.0,36.1197,36.1197,36.1121,36.1121,500.0
2012-03-27 14:00:00,47.52,47.53,47.5,47.52,3100.0,36.1197,36.1273,36.1045,36.1197,3100.0
2012-03-27 14:05:00,47.53,47.54,47.53,47.54,700.0,36.1273,36.1349,36.1273,36.1349,700.0
2012-03-27 14:10:00,47.55,47.56,47.54,47.54,7900.0,36.1425,36.1501,36.1349,36.1349,7900.0
2012-03-27 14:15:00,47.54,47.55,47.53,47.53,1700.0,36.1349,36.1425,36.1273,36.1273,1700.0
2012-03-27 14:20:00,47.53,47.54,47.52,47.53,1800.0,36.1273,36.1349,36.1197,36.1273,1800.0
2012-03-27 14:25:00,47.53,47.53,47.53,47.53,200.0,36.1273,36.1273,36.1273,36.1273,200.0
2012-03-27 14:30:00,47.54,47.55,47.54,47.55,400.0,36.1349,36.1425,36.1349,36.1425,400.0
2012-03-27 14:35:00,47.53,47.53,47.51,47.51,800.0,36.1273,36.1273,36.1121,36.1121,800.0
2012-03-27 14:40:00,47.51,47.53,47.51,47.52,2400.0,36.1121,36.1273,36.1121,36.1197,2400.0
2012-03-27 14:45:00,47.53,47.53,47.53,47.53,100.0,36.1273,36.1273,36.1273,36.1273,100.0
2012-03-27 14:50:00,47.53,47.54,47.51,47.52,2900.0,36.1273,36.1349,36.1121,36.1197,2900.0
2012-03-27 14:55:00,47.51,47.52,47.51,47.52,3400.0,36.1121,36.1197,36.1121,36.1197,3400.0
2012-03-27 15:00:00,47.52,47.52,47.51,47.51,1700.0,36.1197,36.1197,36.1121,36.1121,1700.0
2012-03-27 15:05:00,47.52,47.55,47.51,47.55,3800.0,36.1197,36.1425,36.1121,36.1425,3800.0
2012-03-27 15:10:00,47.53,47.54,47.52,47.52,6500.0,36.1273,36.1349,36.1197,36.1197,6500.0
2012-03-27 15:15:00,47.53,47.53,47.49,47.49,10500.0,36.1273,36.1273,36.0969,36.0969,10500.0
2012-03-27 15:20:00,47.5,47.5,47.44,47.45,3700.0,36.1045,36.1045,36.0589,36.0665,3700.0
2012-03-27 15:25:00,47.46,47.47,47.44,47.46,12300.0,36.0741,36.0817,36.0589,36.0741,12300.0
2012-03-27 15:30:00,47.46,47.46,47.44,47.44,3800.0,36.0741,36.0741,36.0589,36.0589,3800.0
2012-03-27 15:35:00,47.44,47.45,47.43,47.44,4800.0,36.0589,36.0665,36.0513,36.0589,4800.0
2012-03-27 15:40:00,47.44,47.44,47.43,47.43,2700.0,36.0589,36.0589,36.0513,36.0513,2700.0
2012-03-27 15:45:00,47.43,47.44,47.37,47.39,9000.0,36.0513,36.0589,36.0057,36.0209,9000.0
2012-03-27 15:50:00,47.37,47.41,47.37,47.4,3100.0,36.0057,36.0361,36.0057,36.0285,3100.0
2012-03-27 15:55:00,47.4,47.4,47.36,47.37,8500.0,36.0285,36.0285,35.9981,36.0057,8500.0
2012-03-28 09:30:00,47.39,47.39,47.39,47.39,2200.0,36.0209,36.0209,36.0209,36.0209,2200.0
2012-03-28 09:35:00,47.39,47.39,47.39,47.39,0.0,36.0209,36.0209,36.0209,36.0209,0.0
2012-03-28 09:40:00,47.35,47.35,47.34,47.34,300.0,35.9905,35.9905,35.9829,35.9829,300.0
2012-03-28 09:45:00,47.29,47.29,47.26,47.28,3200.0,35.9449,35.9449,35.9221,35.9373,3200.0
2012-03-28 09:50:00,47.27,47.28,47.25,47.27,1500.0,35.9297,35.9373,35.9145,35.9297,1500.0
2012-03-28 09:55:00,47.29,47.32,47.29,47.3,3200.0,35.9449,35.9677,35.9449,35.9525,3200.0
2012-03-28 10:00:00,47.33,47.35,47.33,47.34,2300.0,35.9753,35.9905,35.9753,35.9829,2300.0
2012-03-28 10:05:00,47.34,47.34,47.3,47.3,900.0,35.9829,35.9829,35.9525,35.9525,900.0
2012-03-28 10:10:00,47.3,47.3,47.3,47.3,100.0,35.9525,35.9525,35.9525,35.9525,100.0
2012-03-28 10:15:00,47.26,47.26,47.22,47.25,6900.0,35.9221,35.9221,35.8917,35.9145,6900.0
2012-03-28 10:20:00,47.3,47.32,47.28,47.31,20300.0,35.9525,35.9677,35.9373,35.9601,20300.0
2012-03-28 10:25:00,47.31,47.31,47.26,47.26,3700.0,35.9601,35.9601,35.9221,35.9221,3700.0
2012-03-28 10:30:00,47.17,47.17,47.16,47.16,1000.0,35.8537,35.8537,35.8461,35.8461,1000.0
2012-03-28 10:35:00,47.14,47.15,47.14,47.15,500.0,35.8309,35.8385,35.8309,35.8385,500.0
2012-03-28 10:40:00,47.15,47.16,47.14,47.16,23500.0,35.8385,35.8461,35.8309,35.8461,23500.0
2012-03-28 10:45:00,47.1,47.1,47.1,47.1,200.0,35.8005,35.8005,35.8005,35.8005,200.0
2012-03-28 10:50:00,47.12,47.12,47.09,47.09,500.0,35.8157,35.8157,35.7929,35.7929,500.0
2012-03-28 10:55:00,47.11,47.12,47.11,47.12,2300.0,35.8081,35.8157,35.8081,35.8157,2300.0
2012-03-28 11:00:00,47.13,47.15,47.1,47.1,1900.0,35.8233,35.8385,35.8005,35.8005,1900.0
2012-03-28 11:05:00,47.1,47.1,47.1,47.1,0.0,35.8005,35.8005,35.8005,35.8005,0.0
2012-03-28 11:10:00,47.14,47.15,47.14,47.15,400.0,35.8309,35.8385,35.8309,35.8385,400.0
2012-03-28 11:15:00,47.16,47.16,47.16,47.16,200.0,35.8461,35.8461,35.8461,35.8461,200.0
2012-03-28 11:20:00,47.15,47.15,47.15,47.15,200.0,35.8385,35.8385,35.8385,35.8385,200.0
2012-03-28 11:25:00,47.13,47.13,47.11,47.12,5500.0,35.8233,35.8233,35.8081,35.8157,5500.0
2012-03-28 11:30:00,47.12,47.12,47.1,47.1,16200.0,35.8157,35.8157,35.8005,35.8005,16200.0
2012-03-28 11:35:00,47.1,47.11,47.08,47.1,20600.0,35.8005,35.8081,35.7853,35.8005,20600.0
2012-03-28 11:40:00,47.08,47.08,47.05,47.05,1200.0,35.7853,35.7853,35.7625,35.7625,1200.0
2012-03-28 11:45:00,47.07,47.07,47.0,47.0,17300.0,35.7777,35.7777,35.7245,35.7245,17300.0
2012-03-28 11:50:00,47.0,47.0,46.92,46.92,25300.0,35.7245,35.7245,35.6637,35.6637,25300.0
2012-03-28 11:55:00,46.91,46.92,46.87,46.92,2800.0,35.6561,35.6637,35.6257,35.6637,2800.0
2012-03-28 12:00:00,46.93,46.94,46.91,46.92,1100.0,35.6713,35.6789,35.6561,35.6637,1100.0
2012-03-28 12:05:00,46.92,46.95,46.92,46.94,1000.0,35.6637,35.6865,35.6637,35.6789,1000.0
2012-03-28 12:10:00,46.93,46.94,46.91,46.91,900.0,35.6713,35.6789,35.6561,35.6561,900.0
2012-03-28 12:15:00,46.92,47.01,46.92,46.96,6900.0,35.6637,35.7321,35.6637,35.6941,6900.0
2012-03-28 12:20:00,46.99,46.99,46.97,46.97,26300.0,35.7169,35.7169,35.7017,35.7017,26300.0
2012-03-28 12:25:00,46.98,46.98,46.98,46.98,100.0,35.7093,35.7093,35.7093,35.7093,100.0
2012-03-28 12:30:00,47.0,47.0,46.98,46.98,500.0,35.7245,35.7245,35.7093,35.7093,500.0
2012-03-28 12:35:00,46.99,46.99,46.95,46.95,23500.0,35.7169,35.7169,35.6865,35.6865,23500.0
2012-03-28 12:40:00,46.96,46.98,46.96,46.96,3400.0,35.6941,35.7093,35.6941,35.6941,3400.0
2012-03-28 12:45:00,46.97,46.98,46.97,46.98,200.0,35.7017,35.7093,35.7017,35.7093,200.0
2012-03-28 12:50:00,46.98,46.98,46.97,46.97,23000.0,35.7093,35.7093,35.7017,35.7017,23000.0
2012-03-28 12:55:00,46.97,46.97,46.96,46.96,7100.0,35.7017,35.7017,35.6941,35.6941,7100.0
2012-03-28 13:00:00,46.97,47.0,46.97,46.98,2000.0,35.7017,35.7245,35.7017,35.7093,2000.0
2012-03-28 13:05:00,46.98,46.99,46.98,46.99,1000.0,35.7093,35.7169,35.7093,35.7169,1000.0
2012-03-28 13:10:00,46.97,46.98,46.95,46.96,31900.0,35.7017,35.7093,35.6865,35.6941,31900.0
2012-03-28 13:15:00,46.96,47.01,46.96,46.97,112400.0,35.6941,35.7321,35.6941,35.7017,112400.0
2012-03-28 13:20:00,46.98,46.98,46.93,46.95,107700.0,35.7093,35.7093,35.6713,35.6865,107700.0
2012-03-28 13:25:00,46.96,46.98,46.96,46.98,500.0,35.6941,35.7093,35.6941,35.7093,500.0
2012-03-28 13:30:00,47.0,47.0,46.98,46.98,12700.0,35.7245,35.7245,35.7093,35.7093,12700.0
2012-03-28 13:35:00,46.98,47.0,46.98,47.0,8400.0,35.7093,35.7245,35.7093,35.7245,8400.0
2012-03-28 13:40:00,47.03,47.03,47.0,47.0,4700.0,35.7473,35.7473,35.7245,35.7245,4700.0
2012-03-28 13:45:00,46.98,46.99,46.98,46.98,1200.0,35.7093,35.7169,35.7093,35.7093,1200.0
2012-03-28 13:50:00,46.98,46.99,46.98,46.99,4700.0,35.7093,35.7169,35.7093,35.7169,4700.0
2012-03-28 13:55:00,46.99,47.0,46.98,47.0,4200.0,35.7169,35.7245,35.7093,35.7245,4200.0
2012-03-28 14:00:00,46.99,46.99,46.96,46.96,4300.0,35.7169,35.7169,35.6941,35.6941,4300.0
2012-03-28 14:05:00,46.96,46.96,46.92,46.93,21900.0,35.6941,35.6941,35.6637,35.6713,21900.0
2012-03-28 14:10:00,46.92,46.93,46.91,46.92,10300.0,35.6637,35.6713,35.6561,35.6637,10300.0
2012-03-28 14:15:00,46.93,46.96,46.93,46.94,16800.0,35.6713,35.6941,35.6713,35.6789,16800.0
2012-03-28 14:20:00,46.94,46.94,46.91,46.91,300.0,35.6789,35.6789,35.6561,35.6561,300.0
2012-03-28 14:25:00,46.91,46.93,46.91,46.93,3300.0,35.6561,35.6713,35.6561,35.6713,3300.0
2012-03-28 14:30:00,46.93,46.94,46.93,46.94,400.0,35.6713,35.6789,35.6713,35.6789,400.0
2012-03-28 14:35:00,46.97,46.99,46.97,46.99,7700.0,35.7017,35.7169,35.7017,35.7169,7700.0
2012-03-28 14:40:00,47.0,47.01,46.99,47.01,27600.0,35.7245,35.7321,35.7169,35.7321,27600.0
2012-03-28 14:45:00,47.02,47.04,47.02,47.03,9900.0,35.7397,35.7549,35.7397,35.7473,9900.0
2012-03-28 14:50:00,47.02,47.03,47.02,47.03,1800.0,35.7397,35.7473,35.7397,35.7473,1800.0
2012-03-28 14:55:00,47.02,47.04,47.02,47.04,2000.0,35.7397,35.7549,35.7397,35.7549,2000.0
2012-03-28 15:00:00,47.04,47.09,47.04,47.07,2600.0,35.7549,35.7929,35.7549,35.7777,2600.0
2012-03-28 15:05:00,47.06,47.06,47.06,47.06,300.0,35.7701,35.7701,35.7701,35.7701,300.0
2012-03-28 15:10:00,47.06,47.06,47.03,47.03,600.0,35.7701,35.7701,35.7473,35.7473,600.0
2012-03-28 15:15:00,47.05,47.05,47.05,47.05,400.0,35.7625,35.7625,35.7625,35.7625,400.0
2012-03-28 15:20:00,47.04,47.05,47.03,47.05,600.0,35.7549,35.7625,35.7473,35.7625,600.0
2012-03-28 15:25:00,47.06,47.06,47.03,47.05,6900.0,35.7701,35.7701,35.7473,35.7625,6900.0
2012-03-28 15:30:00,47.05,47.07,47.05,47.06,6500.0,35.7625,35.7777,35.7625,35.7701,6500.0
2012-03-28 15:35:00,47.05,47.05,47.03,47.04,1500.0,35.7625,35.7625,35.7473,35.7549,1500.0
2012-03-28 15:40:00,47.05,47.1,47.05,47.1,1500.0,35.7625,35.8005,35.7625,35.8005,1500.0
2012-03-28 15:45:00,47.11,47.12,47.09,47.1,1500.0,35.8081,35.8157,35.7929,35.8005,1500.0
2012-03-28 15:50:00,47.1,47.1,47.08,47.09,4100.0,35.8005,35.8005,35.7853,35.7929,4100.0
2012-03-28 15:55:00,47.1,47.13,47.09,47.12,4500.0,35.8005,35.8233,35.7929,35.8157,4500.0
2012-03-29 09:30:00,46.79,46.79,46.68,46.77,15000.0,35.5649,35.5649,35.4812,35.5496,15000.0
2012-03-29 09:35:00,46.77,46.82,46.77,46.8,6200.0,35.5496,35.5877,35.5496,35.5725,6200.0
2012-03-29 09:40:00,46.8,46.8,46.77,46.77,7000.0,35.5725,35.5725,35.5496,35.5496,7000.0
2012-03-29 09:45:00,46.79,46.86,46.78,46.86,2500.0,35.5649,35.6181,35.5573,35.6181,2500.0
2012-03-29 09:50:00,46.85,46.85,46.8,46.8,900.0,35.6105,35.6105,35.5725,35.5725,900.0
2012-03-29 09:55:00,46.8,46.8,46.69,46.74,6500.0,35.5725,35.5725,35.4888,35.5268,6500.0
2012-03-29 10:00:00,46.78,46.78,46.74,46.75,6500.0,35.5573,35.5573,35.5268,35.5344,6500.0
2012-03-29 10:05:00,46.79,46.81,46.77,46.77,11800.0,35.5649,35.5801,35.5496,35.5496,11800.0
2012-03-29 10:10:00,46.73,46.75,46.65,46.65,50000.0,35.5192,35.5344,35.4584,35.4584,50000.0
2012-03-29 10:15:00,46.66,46.66,46.6,46.62,6600.0,35.466,35.466,35.4204,35.4356,6600.0
2012-03-29 10:20:00,46.61,46.67,46.61,46.64,21300.0,35.428,35.4736,35.428,35.4508,21300.0
2012-03-29 10:25:00,46.59,46.59,46.58,46.58,300.0,35.4128,35.4128,35.4052,35.4052,300.0
2012-03-29 10:30:00,46.57,46.58,46.52,46.52,1700.0,35.3976,35.4052,35.3596,35.3596,1700.0
2012-03-29 10:35:00,46.52,46.53,46.48,46.53,1700.0,35.3596,35.3672,35.3292,35.3672,1700.0
2012-03-29 10:40:00,46.54,46.54,46.54,46.54,300.0,35.3748,35.3748,35.3748,35.3748,300.0
2012-03-29 10:45:00,46.58,46.58,46.58,46.58,300.0,35.4052,35.4052,35.4052,35.4052,300.0
2012-03-29 10:50:00,46.58,46.58,46.56,46.56,200.0,35.4052,35.4052,35.39,35.39,200.0
2012-03-29 10:55:00,46.61,46.64,46.61,46.62,33100.0,35.428,35.4508,35.428,35.4356,33100.0
2012-03-29 11:00:00,46.62,46.65,46.61,46.65,1700.0,35.4356,35.4584,35.428,35.4584,1700.0
2012-03-29 11:05:00,46.65,46.67,46.65,46.67,1700.0,35.4584,35.4736,35.4584,35.4736,1700.0
2012-03-29 11:10:00,46.66,46.67,46.62,46.65,3500.0,35.466,35.4736,35.4356,35.4584,3500.0
2012-03-29 11:15:00,46.66,46.67,46.6,46.6,400.0,35.466,35.4736,35.4204,35.4204,400.0
2012-03-29 11:20:00,46.62,46.63,46.61,46.62,6400.0,35.4356,35.4432,35.428,35.4356,6400.0
2012-03-29 11:25:00,46.62,46.63,46.57,46.57,24700.0,35.4356,35.4432,35.3976,35.3976,24700.0
2012-03-29 11:30:00,46.56,46.56,46.54,46.54,2900.0,35.39,35.39,35.3748,35.3748,2900.0
2012-03-29 11:35:00,46.57,46.57,46.52,46.52,1000.0,35.3976,35.3976,35.3596,35.3596,1000.0
2012-03-29 11:40:00,46.55,46.59,46.54,46.54,26700.0,35.3824,35.4128,35.3748,35.3748,26700.0
2012-03-29 11:45:00,46.54,46.54,46.54,46.54,1000.0,35.3748,35.3748,35.3748,35.3748,1000.0
2012-03-29 11:50:00,46.54,46.55,46.5,46.5,4100.0,35.3748,35.3824,35.3444,35.3444,4100.0
2012-03-29 11:55:00,46.52,46.54,46.51,46.51,800.0,35.3596,35.3748,35.352,35.352,800.0
2012-03-29 12:00:00,46.54,46.55,46.54,46.55,400.0,35.3748,35.3824,35.3748,35.3824,400.0
2012-03-29 12:05:00,46.56,46.57,46.56,46.56,2800.0,35.39,35.3976,35.39,35.39,2800.0
2012-03-29 12:10:00,46.55,46.55,46.54,46.55,400.0,35.3824,35.3824,35.3748,35.3824,400.0
2012-03-29 12:15:00,46.55,46.56,46.55,46.56,500.0,35.3824,35.39,35.3824,35.39,500.0
2012-03-29 12:20:00,46.54,46.55,46.51,46.54,1600.0,35.3748,35.3824,35.352,35.3748,1600.0
2012-03-29 12:25:00,46.54,46.57,46.52,46.55,2600.0,35.3748,35.3976,35.3596,35.3824,2600.0
2012-03-29 12:30:00,46.54,46.57,46.53,46.53,2000.0,35.3748,35.3976,35.3672,35.3672,2000.0
2012-03-29 12:35:00,46.53,46.57,46.52,46.57,2000.0,35.3672,35.3976,35.3596,35.3976,2000.0
2012-03-29 12:40:00,46.56,46.56,46.55,46.55,1000.0,35.39,35.39,35.3824,35.3824,1000.0
2012-03-29 12:45:00,46.55,46.58,46.54,46.56,1100.0,35.3824,35.4052,35.3748,35.39,1100.0
2012-03-29 12:50:00,46.55,46.61,46.55,46.61,500.0,35.3824,35.428,35.3824,35.428,500.0
2012-03-29 12:55:00,46.59,46.62,46.59,46.62,1000.0,35.4128,35.4356,35.4128,35.4356,1000.0
2012-03-29 13:00:00,46.6,46.6,46.59,46.59,400.0,35.4204,35.4204,35.4128,35.4128,400.0
2012-03-29 13:05:00,46.58,46.59,46.58,46.59,1300.0,35.4052,35.4128,35.4052,35.4128,1300.0
2012-03-29 13:10:00,46.56,46.57,46.56,46.57,1300.0,35.39,35.3976,35.39,35.3976,1300.0
2012-03-29 13:15:00,46.58,46.58,46.57,46.58,600.0,35.4052,35.4052,35.3976,35.4052,600.0
2012-03-29 13:20:00,46.59,46.6,46.59,46.6,1100.0,35.4128,35.4204,35.4128,35.4204,1100.0
2012-03-29 13:25:00,46.58,46.61,46.58,46.6,3500.0,35.4052,35.428,35.4052,35.4204,3500.0
2012-03-29 13:30:00,46.6,46.61,46.59,46.59,700.0,35.4204,35.428,35.4128,35.4128,700.0
2012-03-29 13:35:00,46.6,46.62,46.6,46.61,1700.0,35.4204,35.4356,35.4204,35.428,1700.0
2012-03-29 13:40:00,46.62,46.62,46.6,46.6,700.0,35.4356,35.4356,35.4204,35.4204,700.0
2012-03-29 13:45:00,46.59,46.59,46.57,46.57,900.0,35.4128,35.4128,35.3976,35.3976,900.0
2012-03-29 13:50:00,46.58,46.61,46.57,46.61,5900.0,35.4052,35.428,35.3976,35.428,5900.0
2012-03-29 13:55:00,46.62,46.65,46.62,46.65,32900.0,35.4356,35.4584,35.4356,35.4584,32900.0
2012-03-29 14:00:00,46.65,46.7,46.65,46.68,47300.0,35.4584,35.4964,35.4584,35.4812,47300.0
2012-03-29 14:05:00,46.68,46.68,46.66,46.67,2600.0,35.4812,35.4812,35.466,35.4736,2600.0
2012-03-29 14:10:00,46.68,46.7,46.68,46.69,10100.0,35.4812,35.4964,35.4812,35.4888,10100.0
2012-03-29 14:15:00,46.7,46.73,46.7,46.73,9200.0,35.4964,35.5192,35.4964,35.5192,9200.0
2012-03-29 14:20:00,46.74,46.75,46.74,46.75,7700.0,35.5268,35.5344,35.5268,35.5344,7700.0
2012-03-29 14:25:00,46.75,46.78,46.75,46.78,2300.0,35.5344,35.5573,35.5344,35.5573,2300.0
2012-03-29 14:30:00,46.77,46.77,46.74,46.75,3600.0,35.5496,35.5496,35.5268,35.5344,3600.0
2012-03-29 14:35:00,46.77,46.77,46.77,46.77,1400.0,35.5496,35.5496,35.5496,35.5496,1400.0
2012-03-29 14:40:00,46.78,46.78,46.78,46.78,800.0,35.5573,35.5573,35.5573,35.5573,800.0
2012-03-29 14:45:00,46.78,46.79,46.78,46.79,4900.0,35.5573,35.5649,35.5573,35.5649,4900.0
2012-03-29 14:50:00,46.8,46.8,46.78,46.79,1700.0,35.5725,35.5725,35.5573,35.5649,1700.0
2012-03-29 14:55:00,46.8,46.8,46.78,46.78,9600.0,35.5725,35.5725,35.5573,35.5573,9600.0
2012-03-29 15:00:00,46.76,46.78,46.76,46.76,9200.0,35.542,35.5573,35.542,35.542,9200.0
2012-03-29 15:05:00,46.76,46.78,46.76,46.78,3600.0,35.542,35.5573,35.542,35.5573,3600.0
2012-03-29 15:10:00,46.81,46.87,46.81,46.85,8400.0,35.5801,35.6257,35.5801,35.6105,8400.0
2012-03-29 15:15:00,46.86,46.88,46.86,46.88,1900.0,35.6181,35.6333,35.6181,35.6333,1900.0
2012-03-29 15:20:00,46.88,46.88,46.86,46.86,400.0,35.6333,35.6333,35.6181,35.6181,400.0
2012-03-29 15:25:00,46.87,46.88,46.84,46.85,1800.0,35.6257,35.6333,35.6029,35.6105,1800.0
2012-03-29 15:30:00,46.85,46.88,46.85,46.88,3800.0,35.6105,35.6333,35.6105,35.6333,3800.0
2012-03-29 15:35:00,46.88,46.92,46.88,46.89,3200.0,35.6333,35.6637,35.6333,35.6409,3200.0
2012-03-29 15:40:00,46.9,46.92,46.9,46.92,800.0,35.6485,35.6637,35.6485,35.6637,800.0
2012-03-29 15:45:00,46.93,46.95,46.91,46.91,2300.0,35.6713,35.6865,35.6561,35.6561,2300.0
2012-03-29 15:50:00,46.91,46.93,46.89,46.92,48300.0,35.6561,35.6713,35.6409,35.6637,48300.0
2012-03-29 15:55:00,46.93,46.93,46.87,46.89,90100.0,35.6713,35.6713,35.6257,35.6409,90100.0
2012-03-30 09:30:00,47.2,47.25,47.2,47.21,14800.0,35.8765,35.9145,35.8765,35.8841,14800.0
2012-03-30 09:35:00,47.21,47.23,47.18,47.23,23400.0,35.8841,35.8993,35.8613,35.8993,23400.0
2012-03-30 09:40:00,47.23,47.24,47.17,47.19,9400.0,35.8993,35.9069,35.8537,35.8689,9400.0
2012-03-30 09:45:00,47.18,47.18,47.15,47.16,5000.0,35.8613,35.8613,35.8385,35.8461,5000.0
2012-03-30 09:50:00,47.17,47.18,47.1,47.18,30200.0,35.8537,35.8613,35.8005,35.8613,30200.0
2012-03-30 09:55:00,47.2,47.2,47.15,47.15,3000.0,35.8765,35.8765,35.8385,35.8385,3000.0
2012-03-30 10:00:00,47.12,47.15,47.12,47.15,1400.0,35.8157,35.8385,35.8157,35.8385,1400.0
2012-03-30 10:05:00,47.14,47.16,47.12,47.14,2800.0,35.8309,35.8461,35.8157,35.8309,2800.0
2012-03-30 10:10:00,47.13,47.13,47.1,47.11,3000.0,35.8233,35.8233,35.8005,35.8081,3000.0
2012-03-30 10:15:00,47.13,47.13,47.06,47.06,4100.0,35.8233,35.8233,35.7701,35.7701,4100.0
2012-03-30 10:20:00,47.06,47.08,47.03,47.04,11600.0,35.7701,35.7853,35.7473,35.7549,11600.0
2012-03-30 10:25:00,47.06,47.07,47.02,47.02,2600.0,35.7701,35.7777,35.7397,35.7397,2600.0
2012-03-30 10:30:00,47.05,47.07,47.01,47.01,3300.0,35.7625,35.7777,35.7321,35.7321,3300.0
2012-03-30 10:35:00,47.0,47.0,46.92,46.93,10400.0,35.7245,35.7245,35.6637,35.6713,10400.0
2012-03-30 10:40:00,46.93,46.97,46.92,46.97,3600.0,35.6713,35.7017,35.6637,35.7017,3600.0
2012-03-30 10:45:00,46.96,47.01,46.96,47.01,3200.0,35.6941,35.7321,35.6941,35.7321,3200.0
2012-03-30 10:50:00,47.0,47.0,46.98,47.0,2100.0,35.7245,35.7245,35.7093,35.7245,2100.0
2012-03-30 10:55:00,46.99,46.99,46.96,46.98,1400.0,35.7169,35.7169,35.6941,35.7093,1400.0
2012-03-30 11:00:00,47.03,47.05,47.03,47.05,600.0,35.7473,35.7625,35.7473,35.7625,600.0
2012-03-30 11:05:00,47.05,47.05,47.04,47.04,800.0,35.7625,35.7625,35.7549,35.7549,800.0
2012-03-30 11:10:00,47.04,47.13,47.04,47.13,23000.0,35.7549,35.8233,35.7549,35.8233,23000.0
2012-03-30 11:15:00,47.17,47.17,47.17,47.17,200.0,35.8537,35.8537,35.8537,35.8537,200.0
2012-03-30 11:20:00,47.17,47.18,47.16,47.17,2800.0,35.8537,35.8613,35.8461,35.8537,2800.0
2012-03-30 11:25:00,47.18,47.18,47.18,47.18,100.0,35.8613,35.8613,35.8613,35.8613,100.0
2012-03-30 11:30:00,47.2,47.2,47.16,47.17,15200.0,35.8765,35.8765,35.8461,35.8537,15200.0
2012-03-30 11:35:00,47.15,47.15,47.15,47.15,100.0,35.8385,35.8385,35.8385,35.8385,100.0
2012-03-30 11:40:00,47.15,47.15,47.15,47.15,400.0,35.8385,35.8385,35.8385,35.8385,400.0
2012-03-30 11:45:00,47.16,47.16,47.14,47.14,1000.0,35.8461,35.8461,35.8309,35.8309,1000.0
2012-03-30 11:50:00,47.16,47.2,47.16,47.16,3400.0,35.8461,35.8765,35.8461,35.8461,3400.0
2012-03-30 11:55:00,47.18,47.19,47.18,47.18,1600.0,35.8613,35.8689,35.8613,35.8613,1600.0
2012-03-30 12:00:00,47.18,47.18,47.18,47.18,0.0,35.8613,35.8613,35.8613,35.8613,0.0
2012-03-30 12:05:00,47.17,47.17,47.17,47.17,100.0,35.8537,35.8537,35.8537,35.8537,100.0
2012-03-30 12:10:00,47.17,47.17,47.15,47.16,300.0,35.8537,35.8537,35.8385,35.8461,300.0
2012-03-30 12:15:00,47.17,47.18,47.17,47.17,700.0,35.8537,35.8613,35.8537,35.8537,700.0
2012-03-30 12:20:00,47.17,47.19,47.17,47.18,1900.0,35.8537,35.8689,35.8537,35.8613,1900.0
2012-03-30 12:25:00,47.18,47.2,47.18,47.2,10300.0,35.8613,35.8765,35.8613,35.8765,10300.0
2012-03-30 12:30:00,47.18,47.18,47.18,47.18,100.0,35.8613,35.8613,35.8613,35.8613,100.0
2012-03-30 12:35:00,47.2,47.2,47.19,47.19,300.0,35.8765,35.8765,35.8689,35.8689,300.0
2012-03-30 12:40:00,47.2,47.21,47.2,47.2,5400.0,35.8765,35.8841,35.8765,35.8765,5400.0
2012-03-30 12:45:00,47.2,47.21,47.2,47.21,800.0,35.8765,35.8841,35.8765,35.8841,800.0
2012-03-30 12:50:00,47.22,47.22,47.22,47.22,200.0,35.8917,35.8917,35.8917,35.8917,200.0
2012-03-30 12:55:00,47.21,47.21,47.18,47.18,600.0,35.8841,35.8841,35.8613,35.8613,600.0
2012-03-30 13:00:00,47.16,47.16,47.16,47.16,100.0,35.8461,35.8461,35.8461,35.8461,100.0
2012-03-30 13:05:00,47.16,47.16,47.16,47.16,400.0,35.8461,35.8461,35.8461,35.8461,400.0
2012-03-30 13:10:00,47.16,47.16,47.15,47.16,500.0,35.8461,35.8461,35.8385,35.8461,500.0
2012-03-30 13:15:00,47.17,47.2,47.16,47.2,1100.0,35.8537,35.8765,35.8461,35.8765,1100.0
2012-03-30 13:20:00,47.19,47.22,47.19,47.21,3400.0,35.8689,35.8917,35.8689,35.8841,3400.0
2012-03-30 13:25:00,47.19,47.19,47.18,47.19,500.0,35.8689,35.8689,35.8613,35.8689,500.0
2012-03-30 13:30:00,47.21,47.21,47.21,47.21,200.0,35.8841,35.8841,35.8841,35.8841,200.0
2012-03-30 13:35:00,47.21,47.21,47.2,47.2,12400.0,35.8841,35.8841,35.8765,35.8765,12400.0
2012-03-30 13:40:00,47.2,47.2,47.19,47.2,700.0,35.8765,35.8765,35.8689,35.8765,700.0
2012-03-30 13:45:00,47.2,47.2,47.2,47.2,200.0,35.8765,35.8765,35.8765,35.8765,200.0
2012-03-30 13:50:00,47.19,47.2,47.19,47.19,500.0,35.8689,35.8765,35.8689,35.8689,500.0
2012-03-30 13:55:00,47.2,47.2,47.19,47.2,5000.0,35.8765,35.8765,35.8689,35.8765,5000.0
2012-03-30 14:00:00,47.2,47.21,47.2,47.21,4000.0,35.8765,35.8841,35.8765,35.8841,4000.0
2012-03-30 14:05:00,47.2,47.21,47.2,47.21,1000.0,35.8765,35.8841,35.8765,35.8841,1000.0
2012-03-30 14:10:00,47.2,47.21,47.2,47.21,1100.0,35.8765,35.8841,35.8765,35.8841,1100.0
2012-03-30 14:15:00,47.2,47.21,47.2,47.21,3600.0,35.8765,35.8841,35.8765,35.8841,3600.0
2012-03-30 14:20:00,47.21,47.22,47.21,47.21,5700.0,35.8841,35.8917,35.8841,35.8841,5700.0
2012-03-30 14:25:00,47.2,47.2,47.19,47.19,400.0,35.8765,35.8765,35.8689,35.8689,400.0
2012-03-30 14:30:00,47.19,47.22,47.19,47.2,11400.0,35.8689,35.8917,35.8689,35.8765,11400.0
2012-03-30 14:35:00,47.2,47.22,47.2,47.22,700.0,35.8765,35.8917,35.8765,35.8917,700.0
2012-03-30 14:40:00,47.22,47.24,47.22,47.24,11700.0,35.8917,35.9069,35.8917,35.9069,11700.0
2012-03-30 14:45:00,47.24,47.25,47.24,47.24,1500.0,35.9069,35.9145,35.9069,35.9069,1500.0
2012-03-30 14:50:00,47.23,47.24,47.22,47.22,2500.0,35.8993,35.9069,35.8917,35.8917,2500.0
2012-03-30 14:55:00,47.22,47.25,47.17,47.18,3000.0,35.8917,35.9145,35.8537,35.8613,3000.0
2012-03-30 15:00:00,47.19,47.2,47.18,47.18,1000.0,35.8689,35.8765,35.8613,35.8613,1000.0
2012-03-30 15:05:00,47.17,47.19,47.15,47.19,3200.0,35.8537,35.8689,35.8385,35.8689,3200.0
2012-03-30 15:10:00,47.18,47.18,47.17,47.17,400.0,35.8613,35.8613,35.8537,35.8537,400.0
2012-03-30 15:15:00,47.17,47.2,47.17,47.2,700.0,35.8537,35.8765,35.8537,35.8765,700.0
2012-03-30 15:20:00,47.21,47.21,47.19,47.2,300.0,35.8841,35.8841,35.8689,35.8765,300.0
2012-03-30 15:25:00,47.19,47.21,47.19,47.21,2000.0,35.8689,35.8841,35.8689,35.8841,2000.0
2012-03-30 15:30:00,47.2,47.22,47.2,47.2,2500.0,35.8765,35.8917,35.8765,35.8765,2500.0
2012-03-30 15:35:00,47.21,47.21,47.19,47.2,1300.0,35.8841,35.8841,35.8689,35.8765,1300.0
2012-03-30 15:40:00,47.19,47.19,47.19,47.19,300.0,35.8689,35.8689,35.8689,35.8689,300.0
2012-03-30 15:45:00,47.18,47.19,47.13,47.15,4900.0,35.8613,35.8689,35.8233,35.8385,4900.0
2012-03-30 15:50:00,47.14,47.2,47.14,47.19,2700.0,35.8309,35.8765,35.8309,35.8689,2700.0
2012-03-30 15:55:00,47.18,47.19,47.17,47.19,1700.0,35.8613,35.8689,35.8537,35.8689,1700.0
2012-04-02 09:30:00,47.08,47.08,47.02,47.04,13900.0,35.7853,35.7853,35.7397,35.7549,13900.0
2012-04-02 09:35:00,47.03,47.05,46.99,47.05,5700.0,35.7473,35.7625,35.7169,35.7625,5700.0
2012-04-02 09:40:00,47.11,47.11,47.11,47.11,1600.0,35.8081,35.8081,35.8081,35.8081,1600.0
2012-04-02 09:45:00,47.12,47.16,47.12,47.16,2100.0,35.8157,35.8461,35.8157,35.8461,2100.0
2012-04-02 09:50:00,47.17,47.17,47.14,47.16,3200.0,35.8537,35.8537,35.8309,35.8461,3200.0
2012-04-02 09:55:00,47.13,47.13,47.08,47.12,6500.0,35.8233,35.8233,35.7853,35.8157,6500.0
2012-04-02 10:00:00,47.12,47.2,47.12,47.2,1200.0,35.8157,35.8765,35.8157,35.8765,1200.0
2012-04-02 10:05:00,47.25,47.27,47.25,47.26,5200.0,35.9145,35.9297,35.9145,35.9221,5200.0
2012-04-02 10:10:00,47.27,47.27,47.27,47.27,200.0,35.9297,35.9297,35.9297,35.9297,200.0
2012-04-02 10:15:00,47.32,47.32,47.32,47.32,5000.0,35.9677,35.9677,35.9677,35.9677,5000.0
2012-04-02 10:20:00,47.38,47.38,47.33,47.33,5000.0,36.0133,36.0133,35.9753,35.9753,5000.0
2012-04-02 10:25:00,47.33,47.33,47.33,47.33,1100.0,35.9753,35.9753,35.9753,35.9753,1100.0
2012-04-02 10:30:00,47.31,47.33,47.29,47.29,8400.0,35.9601,35.9753,35.9449,35.9449,8400.0
2012-04-02 10:35:00,47.25,47.25,47.25,47.25,100.0,35.9145,35.9145,35.9145,35.9145,100.0
2012-04-02 10:40:00,47.29,47.29,47.29,47.29,500.0,35.9449,35.9449,35.9449,35.9449,500.0
2012-04-02 10:45:00,47.28,47.34,47.28,47.34,2400.0,35.9373,35.9829,35.9373,35.9829,2400.0
2012-04-02 10:50:00,47.36,47.37,47.36,47.36,1000.0,35.9981,36.0057,35.9981,35.9981,1000.0
2012-04-02 10:55:00,47.38,47.39,47.38,47.39,900.0,36.0133,36.0209,36.0133,36.0209,900.0
2012-04-02 11:00:00,47.42,47.46,47.41,47.42,4300.0,36.0437,36.0741,36.0361,36.0437,4300.0
2012-04-02 11:05:00,47.43,47.44,47.42,47.43,1200.0,36.0513,36.0589,36.0437,36.0513,1200.0
2012-04-02 11:10:00,47.48,47.5,47.48,47.5,700.0,36.0893,36.1045,36.0893,36.1045,700.0
2012-04-02 11:15:00,47.5,47.53,47.5,47.52,1500.0,36.1045,36.1273,36.1045,36.1197,1500.0
2012-04-02 11:20:00,47.49,47.51,47.49,47.51,2200.0,36.0969,36.1121,36.0969,36.1121,2200.0
2012-04-02 11:25:00,47.5,47.55,47.5,47.55,800.0,36.1045,36.1425,36.1045,36.1425,800.0
2012-04-02 11:30:00,47.55,47.56,47.55,47.56,900.0,36.1425,36.1501,36.1425,36.1501,900.0
2012-04-02 11:35:00,47.55,47.56,47.53,47.54,1700.0,36.1425,36.1501,36.1273,36.1349,1700.0
2012-04-02 11:40:00,47.53,47.55,47.53,47.54,1200.0,36.1273,36.1425,36.1273,36.1349,1200.0
2012-04-02 11:45:00,47.54,47.59,47.54,47.59,3800.0,36.1349,36.1729,36.1349,36.1729,3800.0
2012-04-02 11:50:00,47.63,47.64,47.62,47.64,900.0,36.2033,36.2109,36.1957,36.2109,900.0
2012-04-02 11:55:00,47.64,47.66,47.64,47.66,1200.0,36.2109,36.2261,36.2109,36.2261,1200.0
2012-04-02 12:00:00,47.67,47.68,47.66,47.67,3200.0,36.2337,36.2413,36.2261,36.2337,3200.0
2012-04-02 12:05:00,47.69,47.71,47.69,47.71,300.0,36.2489,36.2641,36.2489,36.2641,300.0
2012-04-02 12:10:00,47.71,47.72,47.7,47.71,3000.0,36.2641,36.2717,36.2565,36.2641,3000.0
2012-04-02 12:15:00,47.7,47.7,47.66,47.69,2300.0,36.2565,36.2565,36.2261,36.2489,2300.0
2012-04-02 12:20:00,47.7,47.7,47.7,47.7,7700.0,36.2565,36.2565,36.2565,36.2565,7700.0
2012-04-02 12:25:00,47.71,47.71,47.7,47.7,1000.0,36.2641,36.2641,36.2565,36.2565,1000.0
2012-04-02 12:30:00,47.7,47.72,47.7,47.72,29600.0,36.2565,36.2717,36.2565,36.2717,29600.0
2012-04-02 12:35:00,47.72,47.73,47.71,47.71,6200.0,36.2717,36.2793,36.2641,36.2641,6200.0
2012-04-02 12:40:00,47.71,47.71,47.71,47.71,0.0,36.2641,36.2641,36.2641,36.2641,0.0
2012-04-02 12:45:00,47.73,47.73,47.73,47.73,100.0,36.2793,36.2793,36.2793,36.2793,100.0
2012-04-02 12:50:00,47.73,47.75,47.73,47.75,1200.0,36.2793,36.2945,36.2793,36.2945,1200.0
2012-04-02 12:55:00,47.75,47.75,47.75,47.75,100.0,36.2945,36.2945,36.2945,36.2945,100.0
2012-04-02 13:00:00,47.74,47.74,47.73,47.73,500.0,36.2869,36.2869,36.2793,36.2793,500.0
2012-04-02 13:05:00,47.73,47.74,47.73,47.73,3500.0,36.2793,36.2869,36.2793,36.2793,3500.0
2012-04-02 13:10:00,47.73,47.77,47.73,47.74,13800.0,36.2793,36.3097,36.2793,36.2869,13800.0
2012-04-02 13:15:00,47.74,47.74,47.73,47.73,3900.0,36.2869,36.2869,36.2793,36.2793,3900.0
2012-04-02 13:20:00,47.72,47.73,47.72,47.72,800.0,36.2717,36.2793,36.2717,36.2717,800.0
2012-04-02 13:25:00,47.72,47.73,47.72,47.73,500.0,36.2717,36.2793,36.2717,36.2793,500.0
2012-04-02 13:30:00,47.73,47.74,47.73,47.74,1200.0,36.2793,36.2869,36.2793,36.2869,1200.0
2012-04-02 13:35:00,47.74,47.74,47.74,47.74,200.0,36.2869,36.2869,36.2869,36.2869,200.0
2012-04-02 13:40:00,47.73,47.73,47.73,47.73,400.0,36.2793,36.2793,36.2793,36.2793,400.0
2012-04-02 13:45:00,47.73,47.74,47.73,47.74,900.0,36.2793,36.2869,36.2793,36.2869,900.0
2012-04-02 13:50:00,47.74,47.74,47.74,47.74,0.0,36.2869,36.2869,36.2869,36.2869,0.0
2012-04-02 13:55:00,47.74,47.74,47.74,47.74,1000.0,36.2869,36.2869,36.2869,36.2869,1000.0
2012-04-02 14:00:00,47.74,47.74,47.74,47.74,400.0,36.2869,36.2869,36.2869,36.2869,400.0
2012-04-02 14:05:00,47.74,47.74,47.72,47.74,800.0,36.2869,36.2869,36.2717,36.2869,800.0
2012-04-02 14:10:00,47.72,47.73,47.72,47.73,7400.0,36.2717,36.2793,36.2717,36.2793,7400.0
2012-04-02 14:15:00,47.73,47.73,47.72,47.73,6900.0,36.2793,36.2793,36.2717,36.2793,6900.0
2012-04-02 14:20:00,47.74,47.74,47.74,47.74,1000.0,36.2869,36.2869,36.2869,36.2869,1000.0
2012-04-02 14:25:00,47.75,47.75,47.74,47.74,1200.0,36.2945,36.2945,36.2869,36.2869,1200.0
2012-04-02 14:30:00,47.75,47.76,47.75,47.76,400.0,36.2945,36.3021,36.2945,36.3021,400.0
2012-04-02 14:35:00,47.76,47.77,47.76,47.77,700.0,36.3021,36.3097,36.3021,36.3097,700.0
2012-04-02 14:40:00,47.77,47.78,47.77,47.77,500.0,36.3097,36.3173,36.3097,36.3097,500.0
2012-04-02 14:45:00,47.77,47.8,47.77,47.8,2200.0,36.3097,36.3325,36.3097,36.3325,2200.0
2012-04-02 14:50:00,47.8,47.8,47.78,47.8,13100.0,36.3325,36.3325,36.3173,36.3325,13100.0
2012-04-02 14:55:00,47.8,47.81,47.8,47.81,3400.0,36.3325,36.3401,36.3325,36.3401,3400.0
2012-04-02 15:00:00,47.81,47.82,47.81,47.82,9000.0,36.3401,36.3477,36.3401,36.3477,9000.0
2012-04-02 15:05:00,47.81,47.81,47.8,47.8,700.0,36.3401,36.3401,36.3325,36.3325,700.0
2012-04-02 15:10:00,47.81,47.81,47.8,47.8,500.0,36.3401,36.3401,36.3325,36.3325,500.0
2012-04-02 15:15:00,47.81,47.81,47.79,47.79,1300.0,36.3401,36.3401,36.3249,36.3249,1300.0
2012-04-02 15:20:00,47.79,47.8,47.78,47.79,1100.0,36.3249,36.3325,36.3173,36.3249,1100.0
2012-04-02 15:25:00,47.78,47.78,47.77,47.77,5900.0,36.3173,36.3173,36.3097,36.3097,5900.0
2012-04-02 15:30:00,47.77,47.77,47.73,47.73,1700.0,36.3097,36.3097,36.2793,36.2793,1700.0
2012-04-02 15:35:00,47.73,47.74,47.72,47.72,2500.0,36.2793,36.2869,36.2717,36.2717,2500.0
2012-04-02 15:40:00,47.72,47.73,47.71,47.73,3500.0,36.2717,36.2793,36.2641,36.2793,3500.0
2012-04-02 15:45:00,47.73,47.73,47.67,47.68,13400.0,36.2793,36.2793,36.2337,36.2413,13400.0
2012-04-02 15:50:00,47.69,47.73,47.69,47.71,12600.0,36.2489,36.2793,36.2489,36.2641,12600.0
2012-04-02 15:55:00,47.71,47.71,47.66,47.69,4300.0,36.2641,36.2641,36.2261,36.2489,4300.0
2012-04-03 09:30:00,47.57,47.62,47.52,47.54,8300.0,36.1577,36.1957,36.1197,36.1349,8300.0
2012-04-03 09:35:00,47.53,47.65,47.53,47.58,48800.0,36.1273,36.2185,36.1273,36.1653,48800.0
2012-04-03 09:40:00,47.58,47.58,47.55,47.55,8900.0,36.1653,36.1653,36.1425,36.1425,8900.0
2012-04-03 09:45:00,47.55,47.55,47.55,47.55,0.0,36.1425,36.1425,36.1425,36.1425,0.0
2012-04-03 09:50:00,47.53,47.53,47.52,47.52,3900.0,36.1273,36.1273,36.1197,36.1197,3900.0
2012-04-03 09:55:00,47.52,47.55,47.52,47.55,3600.0,36.1197,36.1425,36.1197,36.1425,3600.0
2012-04-03 10:00:00,47.54,47.56,47.49,47.56,1700.0,36.1349,36.1501,36.0969,36.1501,1700.0
2012-04-03 10:05:00,47.56,47.56,47.56,47.56,0.0,36.1501,36.1501,36.1501,36.1501,0.0
2012-04-03 10:10:00,47.6,47.61,47.53,47.53,1700.0,36.1805,36.1881,36.1273,36.1273,1700.0
2012-04-03 10:15:00,47.48,47.48,47.48,47.48,100.0,36.0893,36.0893,36.0893,36.0893,100.0
2012-04-03 10:20:00,47.45,47.5,47.45,47.5,2200.0,36.0665,36.1045,36.0665,36.1045,2200.0
2012-04-03 10:25:00,47.51,47.51,47.5,47.51,2800.0,36.1121,36.1121,36.1045,36.1121,2800.0
2012-04-03 10:30:00,47.52,47.53,47.52,47.53,1600.0,36.1197,36.1273,36.1197,36.1273,1600.0
2012-04-03 10:35:00,47.54,47.54,47.52,47.53,10700.0,36.1349,36.1349,36.1197,36.1273,10700.0
2012-04-03 10:40:00,47.52,47.58,47.52,47.58,36500.0,36.1197,36.1653,36.1197,36.1653,36500.0
2012-04-03 10:45:00,47.59,47.59,47.59,47.59,600.0,36.1729,36.1729,36.1729,36.1729,600.0
2012-04-03 10:50:00,47.59,47.59,47.59,47.59,0.0,36.1729,36.1729,36.1729,36.1729,0.0
2012-04-03 10:55:00,47.58,47.6,47.58,47.58,3200.0,36.1653,36.1805,36.1653,36.1653,3200.0
2012-04-03 11:00:00,47.56,47.56,47.55,47.55,600.0,36.1501,36.1501,36.1425,36.1425,600.0
2012-04-03 11:05:00,47.59,47.59,47.59,47.59,100.0,36.1729,36.1729,36.1729,36.1729,100.0
2012-04-03 11:10:00,47.52,47.52,47.52,47.52,200.0,36.1197,36.1197,36.1197,36.1197,200.0
2012-04-03 11:15:00,47.51,47.51,47.46,47.47,600.0,36.1121,36.1121,36.0741,36.0817,600.0
2012-04-03 11:20:00,47.5,47.5,47.46,47.5,1300.0,36.1045,36.1045,36.0741,36.1045,1300.0
2012-04-03 11:25:00,47.5,47.5,47.42,47.42,1100.0,36.1045,36.1045,36.0437,36.0437,1100.0
2012-04-03 11:30:00,47.42,47.42,47.42,47.42,200.0,36.0437,36.0437,36.0437,36.0437,200.0
2012-04-03 11:35:00,47.42,47.43,47.38,47.38,6100.0,36.0437,36.0513,36.0133,36.0133,6100.0
2012-04-03 11:40:00,47.4,47.42,47.4,47.42,600.0,36.0285,36.0437,36.0285,36.0437,600.0
2012-04-03 11:45:00,47.42,47.42,47.42,47.42,0.0,36.0437,36.0437,36.0437,36.0437,0.0
2012-04-03 11:50:00,47.4,47.4,47.4,47.4,10500.0,36.0285,36.0285,36.0285,36.0285,10500.0
2012-04-03 11:55:00,47.43,47.43,47.43,47.43,1000.0,36.0513,36.0513,36.0513,36.0513,1000.0
2012-04-03 12:00:00,47.41,47.41,47.39,47.39,400.0,36.0361,36.0361,36.0209,36.0209,400.0
2012-04-03 12:05:00,47.37,47.37,47.32,47.32,9400.0,36.0057,36.0057,35.9677,35.9677,9400.0
2012-04-03 12:10:00,47.28,47.29,47.27,47.29,400.0,35.9373,35.9449,35.9297,35.9449,400.0
2012-04-03 12:15:00,47.29,47.29,47.29,47.29,0.0,35.9449,35.9449,35.9449,35.9449,0.0
2012-04-03 12:20:00,47.3,47.3,47.3,47.3,100.0,35.9525,35.9525,35.9525,35.9525,100.0
2012-04-03 12:25:00,47.34,47.34,47.32,47.32,8700.0,35.9829,35.9829,35.9677,35.9677,8700.0
2012-04-03 12:30:00,47.35,47.35,47.33,47.34,2700.0,35.9905,35.9905,35.9753,35.9829,2700.0
2012-04-03 12:35:00,47.31,47.31,47.3,47.31,3200.0,35.9601,35.9601,35.9525,35.9601,3200.0
2012-04-03 12:40:00,47.31,47.31,47.31,47.31,0.0,35.9601,35.9601,35.9601,35.9601,0.0
2012-04-03 12:45:00,47.31,47.31,47.31,47.31,0.0,35.9601,35.9601,35.9601,35.9601,0.0
2012-04-03 12:50:00,47.35,47.38,47.35,47.36,1600.0,35.9905,36.0133,35.9905,35.9981,1600.0
2012-04-03 12:55:00,47.36,47.36,47.36,47.36,0.0,35.9981,35.9981,35.9981,35.9981,0.0
2012-04-03 13:00:00,47.36,47.36,47.36,47.36,0.0,35.9981,35.9981,35.9981,35.9981,0.0
2012-04-03 13:05:00,47.36,47.36,47.36,47.36,1300.0,35.9981,35.9981,35.9981,35.9981,1300.0
2012-04-03 13:10:00,47.36,47.36,47.36,47.36,11800.0,35.9981,35.9981,35.9981,35.9981,11800.0
2012-04-03 13:15:00,47.36,47.37,47.36,47.36,400.0,35.9981,36.0057,35.9981,35.9981,400.0
2012-04-03 13:20:00,47.36,47.36,47.36,47.36,0.0,35.9981,35.9981,35.9981,35.9981,0.0
2012-04-03 13:25:00,47.36,47.36,47.34,47.35,1900.0,35.9981,35.9981,35.9829,35.9905,1900.0
2012-04-03 13:30:00,47.35,47.35,47.35,47.35,0.0,35.9905,35.9905,35.9905,35.9905,0.0
2012-04-03 13:35:00,47.37,47.38,47.36,47.36,6400.0,36.0057,36.0133,35.9981,35.9981,6400.0
2012-04-03 13:40:00,47.35,47.36,47.35,47.36,200.0,35.9905,35.9981,35.9905,35.9981,200.0
2012-04-03 13:45:00,47.36,47.36,47.36,47.36,0.0,35.9981,35.9981,35.9981,35.9981,0.0
2012-04-03 13:50:00,47.37,47.37,47.37,47.37,300.0,36.0057,36.0057,36.0057,36.0057,300.0
2012-04-03 13:55:00,47.41,47.43,47.41,47.43,500.0,36.0361,36.0513,36.0361,36.0513,500.0
2012-04-03 14:00:00,47.39,47.39,47.23,47.24,15600.0,36.0209,36.0209,35.8993,35.9069,15600.0
2012-04-03 14:05:00,47.14,47.21,47.12,47.14,5500.0,35.8309,35.8841,35.8157,35.8309,5500.0
2012-04-03 14:10:00,47.13,47.16,47.07,47.16,1600.0,35.8233,35.8461,35.7777,35.8461,1600.0
2012-04-03 14:15:00,47.13,47.14,47.13,47.14,200.0,35.8233,35.8309,35.8233,35.8309,200.0
2012-04-03 14:20:00,47.17,47.17,47.12,47.12,500.0,35.8537,35.8537,35.8157,35.8157,500.0
2012-04-03 14:25:00,47.17,47.17,47.14,47.14,800.0,35.8537,35.8537,35.8309,35.8309,800.0
2012-04-03 14:30:00,47.06,47.11,47.06,47.11,500.0,35.7701,35.8081,35.7701,35.8081,500.0
2012-04-03 14:35:00,47.05,47.05,47.05,47.05,200.0,35.7625,35.7625,35.7625,35.7625,200.0
2012-04-03 14:40:00,47.04,47.05,47.01,47.03,5600.0,35.7549,35.7625,35.7321,35.7473,5600.0
2012-04-03 14:45:00,47.03,47.03,47.03,47.03,0.0,35.7473,35.7473,35.7473,35.7473,0.0
2012-04-03 14:50:00,47.08,47.12,47.08,47.11,5200.0,35.7853,35.8157,35.7853,35.8081,5200.0
2012-04-03 14:55:00,47.1,47.1,47.09,47.09,500.0,35.8005,35.8005,35.7929,35.7929,500.0
2012-04-03 15:00:00,47.05,47.1,47.05,47.1,500.0,35.7625,35.8005,35.7625,35.8005,500.0
2012-04-03 15:05:00,47.13,47.13,47.13,47.13,100.0,35.8233,35.8233,35.8233,35.8233,100.0
2012-04-03 15:10:00,47.13,47.13,47.13,47.13,0.0,35.8233,35.8233,35.8233,35.8233,0.0
2012-04-03 15:15:00,47.13,47.13,47.13,47.13,0.0,35.8233,35.8233,35.8233,35.8233,0.0
2012-04-03 15:20:00,47.15,47.15,47.13,47.13,400.0,35.8385,35.8385,35.8233,35.8233,400.0
2012-04-03 15:25:00,47.08,47.08,47.06,47.06,300.0,35.7853,35.7853,35.7701,35.7701,300.0
2012-04-03 15:30:00,47.1,47.12,47.08,47.12,600.0,35.8005,35.8157,35.7853,35.8157,600.0
2012-04-03 15:35:00,47.12,47.15,47.07,47.15,19500.0,35.8157,35.8385,35.7777,35.8385,19500.0
2012-04-03 15:40:00,47.12,47.13,47.11,47.13,2400.0,35.8157,35.8233,35.8081,35.8233,2400.0
2012-04-03 15:45:00,47.13,47.19,47.13,47.19,2800.0,35.8233,35.8689,35.8233,35.8689,2800.0
2012-04-03 15:50:00,47.22,47.22,47.17,47.21,23600.0,35.8917,35.8917,35.8537,35.8841,23600.0
2012-04-03 15:55:00,47.21,47.22,47.19,47.21,50900.0,35.8841,35.8917,35.8689,35.8841,50900.0
2012-04-04 09:30:00,46.65,46.65,46.47,46.51,25400.0,35.4584,35.4584,35.3216,35.352,25400.0
2012-04-04 09:35:00,46.51,46.61,46.51,46.61,4600.0,35.352,35.428,35.352,35.428,4600.0
2012-04-04 09:40:00,46.61,46.64,46.59,46.62,4600.0,35.428,35.4508,35.4128,35.4356,4600.0
2012-04-04 09:45:00,46.63,46.64,46.6,46.6,9800.0,35.4432,35.4508,35.4204,35.4204,9800.0
2012-04-04 09:50:00,46.57,46.65,46.57,46.65,5700.0,35.3976,35.4584,35.3976,35.4584,5700.0
2012-04-04 09:55:00,46.62,46.62,46.6,46.61,4400.0,35.4356,35.4356,35.4204,35.428,4400.0
2012-04-04 10:00:00,46.61,46.62,46.55,46.59,9500.0,35.428,35.4356,35.3824,35.4128,9500.0
2012-04-04 10:05:00,46.57,46.57,46.53,46.53,2700.0,35.3976,35.3976,35.3672,35.3672,2700.0
2012-04-04 10:10:00,46.53,46.53,46.49,46.5,6600.0,35.3672,35.3672,35.3368,35.3444,6600.0
2012-04-04 10:15:00,46.5,46.5,46.45,46.45,4400.0,35.3444,35.3444,35.3064,35.3064,4400.0
2012-04-04 10:20:00,46.45,46.5,46.45,46.47,4800.0,35.3064,35.3444,35.3064,35.3216,4800.0
2012-04-04 10:25:00,46.45,46.45,46.41,46.44,4600.0,35.3064,35.3064,35.276,35.2988,4600.0
2012-04-04 10:30:00,46.4,46.41,46.36,46.4,33700.0,35.2684,35.276,35.238,35.2684,33700.0
2012-04-04 10:35:00,46.39,46.46,46.36,46.46,4300.0,35.2608,35.314,35.238,35.314,4300.0
2012-04-04 10:40:00,46.43,46.44,46.38,46.38,4200.0,35.2912,35.2988,35.2532,35.2532,4200.0
2012-04-04 10:45:00,46.4,46.4,46.35,46.36,2500.0,35.2684,35.2684,35.2304,35.238,2500.0
2012-04-04 10:50:00,46.35,46.35,46.29,46.32,7400.0,35.2304,35.2304,35.1848,35.2076,7400.0
2012-04-04 10:55:00,46.29,46.3,46.27,46.27,6100.0,35.1848,35.1924,35.1696,35.1696,6100.0
2012-04-04 11:00:00,46.27,46.33,46.27,46.33,3600.0,35.1696,35.2152,35.1696,35.2152,3600.0
2012-04-04 11:05:00,46.31,46.42,46.31,46.42,40800.0,35.2,35.2836,35.2,35.2836,40800.0
2012-04-04 11:10:00,46.42,46.42,46.36,46.38,9800.0,35.2836,35.2836,35.238,35.2532,9800.0
2012-04-04 11:15:00,46.35,46.37,46.34,46.36,3200.0,35.2304,35.2456,35.2228,35.238,3200.0
2012-04-04 11:20:00,46.35,46.38,46.32,46.38,2600.0,35.2304,35.2532,35.2076,35.2532,2600.0
2012-04-04 11:25:00,46.35,46.35,46.31,46.31,1300.0,35.2304,35.2304,35.2,35.2,1300.0
2012-04-04 11:30:00,46.3,46.36,46.3,46.36,1800.0,35.1924,35.238,35.1924,35.238,1800.0
2012-04-04 11:35:00,46.38,46.43,46.37,46.43,1600.0,35.2532,35.2912,35.2456,35.2912,1600.0
2012-04-04 11:40:00,46.41,46.44,46.4,46.42,10100.0,35.276,35.2988,35.2684,35.2836,10100.0
2012-04-04 11:45:00,46.41,46.41,46.38,46.38,1400.0,35.276,35.276,35.2532,35.2532,1400.0
2012-04-04 11:50:00,46.37,46.39,46.37,46.39,3500.0,35.2456,35.2608,35.2456,35.2608,3500.0
2012-04-04 11:55:00,46.38,46.4,46.36,46.36,1800.0,35.2532,35.2684,35.238,35.238,1800.0
2012-04-04 12:00:00,46.37,46.39,46.36,46.37,3000.0,35.2456,35.2608,35.238,35.2456,3000.0
2012-04-04 12:05:00,46.38,46.4,46.36,46.4,1600.0,35.2532,35.2684,35.238,35.2684,1600.0
2012-04-04 12:10:00,46.37,46.41,46.37,46.38,1600.0,35.2456,35.276,35.2456,35.2532,1600.0
2012-04-04 12:15:00,46.38,46.44,46.38,46.44,4400.0,35.2532,35.2988,35.2532,35.2988,4400.0
2012-04-04 12:20:00,46.42,46.43,46.41,46.41,1200.0,35.2836,35.2912,35.276,35.276,1200.0
2012-04-04 12:25:00,46.41,46.42,46.39,46.39,2800.0,35.276,35.2836,35.2608,35.2608,2800.0
2012-04-04 12:30:00,46.39,46.39,46.37,46.39,2300.0,35.2608,35.2608,35.2456,35.2608,2300.0
2012-04-04 12:35:00,46.39,46.4,46.38,46.4,1800.0,35.2608,35.2684,35.2532,35.2684,1800.0
2012-04-04 12:40:00,46.39,46.41,46.38,46.38,2000.0,35.2608,35.276,35.2532,35.2532,2000.0
2012-04-04 12:45:00,46.39,46.39,46.35,46.36,1300.0,35.2608,35.2608,35.2304,35.238,1300.0
2012-04-04 12:50:00,46.35,46.39,46.35,46.37,2700.0,35.2304,35.2608,35.2304,35.2456,2700.0
2012-04-04 12:55:00,46.37,46.37,46.36,46.36,1700.0,35.2456,35.2456,35.238,35.238,1700.0
2012-04-04 13:00:00,46.37,46.37,46.34,46.34,3000.0,35.2456,35.2456,35.2228,35.2228,3000.0
2012-04-04 13:05:00,46.34,46.34,46.32,46.32,2500.0,35.2228,35.2228,35.2076,35.2076,2500.0
2012-04-04 13:10:00,46.32,46.33,46.31,46.31,2200.0,35.2076,35.2152,35.2,35.2,2200.0
2012-04-04 13:15:00,46.31,46.32,46.3,46.32,2500.0,35.2,35.2076,35.1924,35.2076,2500.0
2012-04-04 13:20:00,46.3,46.33,46.3,46.31,2300.0,35.1924,35.2152,35.1924,35.2,2300.0
2012-04-04 13:25:00,46.3,46.31,46.27,46.27,19200.0,35.1924,35.2,35.1696,35.1696,19200.0
2012-04-04 13:30:00,46.27,46.3,46.27,46.3,3900.0,35.1696,35.1924,35.1696,35.1924,3900.0
2012-04-04 13:35:00,46.29,46.3,46.27,46.27,8300.0,35.1848,35.1924,35.1696,35.1696,8300.0
2012-04-04 13:40:00,46.27,46.33,46.27,46.31,3400.0,35.1696,35.2152,35.1696,35.2,3400.0
2012-04-04 13:45:00,46.32,46.35,46.32,46.34,3500.0,35.2076,35.2304,35.2076,35.2228,3500.0
2012-04-04 13:50:00,46.35,46.37,46.35,46.36,1300.0,35.2304,35.2456,35.2304,35.238,1300.0
2012-04-04 13:55:00,46.34,46.37,46.34,46.36,4500.0,35.2228,35.2456,35.2228,35.238,4500.0
2012-04-04 14:00:00,46.37,46.37,46.35,46.35,4000.0,35.2456,35.2456,35.2304,35.2304,4000.0
2012-04-04 14:05:00,46.34,46.36,46.34,46.34,3800.0,35.2228,35.238,35.2228,35.2228,3800.0
2012-04-04 14:10:00,46.34,46.38,46.34,46.36,2700.0,35.2228,35.2532,35.2228,35.238,2700.0
2012-04-04 14:15:00,46.36,46.37,46.35,46.35,3800.0,35.238,35.2456,35.2304,35.2304,3800.0
2012-04-04 14:20:00,46.34,46.34,46.3,46.31,2600.0,35.2228,35.2228,35.1924,35.2,2600.0
2012-04-04 14:25:00,46.31,46.33,46.3,46.32,4100.0,35.2,35.2152,35.1924,35.2076,4100.0
2012-04-04 14:30:00,46.32,46.37,46.32,46.37,7700.0,35.2076,35.2456,35.2076,35.2456,7700.0
2012-04-04 14:35:00,46.37,46.42,46.36,46.42,8200.0,35.2456,35.2836,35.238,35.2836,8200.0
2012-04-04 14:40:00,46.43,46.45,46.41,46.42,4500.0,35.2912,35.3064,35.276,35.2836,4500.0
2012-04-04 14:45:00,46.42,46.45,46.42,46.45,7800.0,35.2836,35.3064,35.2836,35.3064,7800.0
2012-04-04 14:50:00,46.43,46.43,46.39,46.39,3000.0,35.2912,35.2912,35.2608,35.2608,3000.0
2012-04-04 14:55:00,46.39,46.42,46.39,46.41,3300.0,35.2608,35.2836,35.2608,35.276,3300.0
2012-04-04 15:00:00,46.42,46.42,46.38,46.41,4200.0,35.2836,35.2836,35.2532,35.276,4200.0
2012-04-04 15:05:00,46.41,46.45,46.4,46.45,6100.0,35.276,35.3064,35.2684,35.3064,6100.0
2012-04-04 15:10:00,46.44,46.47,46.43,46.46,4100.0,35.2988,35.3216,35.2912,35.314,4100.0
2012-04-04 15:15:00,46.45,46.46,46.43,46.43,2700.0,35.3064,35.314,35.2912,35.2912,2700.0
2012-04-04 15:20:00,46.43,46.44,46.43,46.44,2000.0,35.2912,35.2988,35.2912,35.2988,2000.0
2012-04-04 15:25:00,46.43,46.46,46.43,46.46,11400.0,35.2912,35.314,35.2912,35.314,11400.0
2012-04-04 15:30:00,46.46,46.48,46.45,46.46,3000.0,35.314,35.3292,35.3064,35.314,3000.0
2012-04-04 15:35:00,46.46,46.46,46.43,46.43,8500.0,35.314,35.314,35.2912,35.2912,8500.0
2012-04-04 15:40:00,46.44,46.45,46.42,46.45,6700.0,35.2988,35.3064,35.2836,35.3064,6700.0
2012-04-04 15:45:00,46.45,46.47,46.43,46.46,15500.0,35.3064,35.3216,35.2912,35.314,15500.0
2012-04-04 15:50:00,46.48,46.48,46.43,46.43,7400.0,35.3292,35.3292,35.2912,35.2912,7400.0
2012-04-04 15:55:00,46.43,46.46,46.41,46.41,18300.0,35.2912,35.314,35.276,35.276,18300.0
2012-04-05 09:30:00,46.21,46.24,46.15,46.23,47100.0,35.124,35.1468,35.0784,35.1392,47100.0
2012-04-05 09:35:00,46.27,46.27,46.16,46.2,22600.0,35.1696,35.1696,35.086,35.1164,22600.0
2012-04-05 09:40:00,46.2,46.29,46.2,46.29,18600.0,35.1164,35.1848,35.1164,35.1848,18600.0
2012-04-05 09:45:00,46.31,46.35,46.31,46.34,16200.0,35.2,35.2304,35.2,35.2228,16200.0
2012-04-05 09:50:00,46.35,46.36,46.35,46.36,3200.0,35.2304,35.238,35.2304,35.238,3200.0
2012-04-05 09:55:00,46.36,46.36,46.33,46.33,10900.0,35.238,35.238,35.2152,35.2152,10900.0
2012-04-05 10:00:00,46.31,46.39,46.31,46.36,12200.0,35.2,35.2608,35.2,35.238,12200.0
2012-04-05 10:05:00,46.34,46.4,46.34,46.4,2700.0,35.2228,35.2684,35.2228,35.2684,2700.0
2012-04-05 10:10:00,46.4,46.41,46.36,46.36,4300.0,35.2684,35.276,35.238,35.238,4300.0
2012-04-05 10:15:00,46.34,46.37,46.31,46.31,3300.0,35.2228,35.2456,35.2,35.2,3300.0
2012-04-05 10:20:00,46.31,46.34,46.31,46.33,2600.0,35.2,35.2228,35.2,35.2152,2600.0
2012-04-05 10:25:00,46.31,46.38,46.31,46.35,3000.0,35.2,35.2532,35.2,35.2304,3000.0
2012-04-05 10:30:00,46.35,46.36,46.33,46.33,2100.0,35.2304,35.238,35.2152,35.2152,2100.0
2012-04-05 10:35:00,46.34,46.37,46.31,46.37,3700.0,35.2228,35.2456,35.2,35.2456,3700.0
2012-04-05 10:40:00,46.37,46.43,46.37,46.41,3000.0,35.2456,35.2912,35.2456,35.276,3000.0
2012-04-05 10:45:00,46.42,46.45,46.41,46.45,3800.0,35.2836,35.3064,35.276,35.3064,3800.0
2012-04-05 10:50:00,46.44,46.44,46.4,46.42,4200.0,35.2988,35.2988,35.2684,35.2836,4200.0
2012-04-05 10:55:00,46.44,46.45,46.41,46.44,4400.0,35.2988,35.3064,35.276,35.2988,4400.0
2012-04-05 11:00:00,46.44,46.44,46.43,46.44,2400.0,35.2988,35.2988,35.2912,35.2988,2400.0
2012-04-05 11:05:00,46.43,46.46,46.43,46.46,3600.0,35.2912,35.314,35.2912,35.314,3600.0
2012-04-05 11:10:00,46.45,46.49,46.45,46.48,28100.0,35.3064,35.3368,35.3064,35.3292,28100.0
2012-04-05 11:15:00,46.42,46.43,46.42,46.42,33500.0,35.2836,35.2912,35.2836,35.2836,33500.0
2012-04-05 11:20:00,46.42,46.43,46.42,46.43,6200.0,35.2836,35.2912,35.2836,35.2912,6200.0
2012-04-05 11:25:00,46.43,46.45,46.43,46.45,3400.0,35.2912,35.3064,35.2912,35.3064,3400.0
2012-04-05 11:30:00,46.45,46.45,46.42,46.42,1900.0,35.3064,35.3064,35.2836,35.2836,1900.0
2012-04-05 11:35:00,46.4,46.42,46.4,46.4,12900.0,35.2684,35.2836,35.2684,35.2684,12900.0
2012-04-05 11:40:00,46.41,46.42,46.41,46.42,9300.0,35.276,35.2836,35.276,35.2836,9300.0
2012-04-05 11:45:00,46.41,46.41,46.4,46.4,900.0,35.276,35.276,35.2684,35.2684,900.0
2012-04-05 11:50:00,46.4,46.4,46.4,46.4,0.0,35.2684,35.2684,35.2684,35.2684,0.0
2012-04-05 11:55:00,46.38,46.38,46.38,46.38,7400.0,35.2532,35.2532,35.2532,35.2532,7400.0
2012-04-05 12:00:00,46.39,46.41,46.39,46.41,300.0,35.2608,35.276,35.2608,35.276,300.0
2012-04-05 12:05:00,46.41,46.41,46.41,46.41,1400.0,35.276,35.276,35.276,35.276,1400.0
2012-04-05 12:10:00,46.38,46.38,46.38,46.38,200.0,35.2532,35.2532,35.2532,35.2532,200.0
2012-04-05 12:15:00,46.38,46.38,46.37,46.37,2900.0,35.2532,35.2532,35.2456,35.2456,2900.0
2012-04-05 12:20:00,46.36,46.37,46.36,46.37,400.0,35.238,35.2456,35.238,35.2456,400.0
2012-04-05 12:25:00,46.37,46.37,46.37,46.37,0.0,35.2456,35.2456,35.2456,35.2456,0.0
2012-04-05 12:30:00,46.37,46.37,46.37,46.37,0.0,35.2456,35.2456,35.2456,35.2456,0.0
2012-04-05 12:35:00,46.35,46.35,46.35,46.35,300.0,35.2304,35.2304,35.2304,35.2304,300.0
2012-04-05 12:40:00,46.35,46.35,46.33,46.34,800.0,35.2304,35.2304,35.2152,35.2228,800.0
2012-04-05 12:45:00,46.34,46.34,46.34,46.34,0.0,35.2228,35.2228,35.2228,35.2228,0.0
2012-04-05 12:50:00,46.34,46.34,46.34,46.34,0.0,35.2228,35.2228,35.2228,35.2228,0.0
2012-04-05 12:55:00,46.34,46.34,46.34,46.34,0.0,35.2228,35.2228,35.2228,35.2228,0.0
2012-04-05 13:00:00,46.35,46.37,46.35,46.37,8900.0,35.2304,35.2456,35.2304,35.2456,8900.0
2012-04-05 13:05:00,46.36,46.36,46.36,46.36,900.0,35.238,35.238,35.238,35.238,900.0
2012-04-05 13:10:00,46.35,46.35,46.33,46.33,2700.0,35.2304,35.2304,35.2152,35.2152,2700.0
2012-04-05 13:15:00,46.35,46.37,46.34,46.34,1300.0,35.2304,35.2456,35.2228,35.2228,1300.0
2012-04-05 13:20:00,46.36,46.36,46.36,46.36,2000.0,35.238,35.238,35.238,35.238,2000.0
2012-04-05 13:25:00,46.36,46.37,46.34,46.34,1200.0,35.238,35.2456,35.2228,35.2228,1200.0
2012-04-05 13:30:00,46.34,46.34,46.34,46.34,0.0,35.2228,35.2228,35.2228,35.2228,0.0
2012-04-05 13:35:00,46.34,46.34,46.34,46.34,2100.0,35.2228,35.2228,35.2228,35.2228,2100.0
2012-04-05 13:40:00,46.34,46.34,46.33,46.34,2700.0,35.2228,35.2228,35.2152,35.2228,2700.0
2012-04-05 13:45:00,46.32,46.32,46.28,46.28,900.0,35.2076,35.2076,35.1772,35.1772,900.0
2012-04-05 13:50:00,46.25,46.27,46.25,46.27,1000.0,35.1544,35.1696,35.1544,35.1696,1000.0
2012-04-05 13:55:00,46.25,46.25,46.25,46.25,300.0,35.1544,35.1544,35.1544,35.1544,300.0
2012-04-05 14:00:00,46.25,46.25,46.25,46.25,0.0,35.1544,35.1544,35.1544,35.1544,0.0
2012-04-05 14:05:00,46.27,46.27,46.27,46.27,900.0,35.1696,35.1696,35.1696,35.1696,900.0
2012-04-05 14:10:00,46.26,46.26,46.26,46.26,1000.0,35.162,35.162,35.162,35.162,1000.0
2012-04-05 14:15:00,46.26,46.26,46.26,46.26,0.0,35.162,35.162,35.162,35.162,0.0
2012-04-05 14:20:00,46.26,46.26,46.26,46.26,0.0,35.162,35.162,35.162,35.162,0.0
2012-04-05 14:25:00,46.32,46.32,46.31,46.31,7700.0,35.2076,35.2076,35.2,35.2,7700.0
2012-04-05 14:30:00,46.3,46.3,46.3,46.3,300.0,35.1924,35.1924,35.1924,35.1924,300.0
2012-04-05 14:35:00,46.3,46.3,46.3,46.3,800.0,35.1924,35.1924,35.1924,35.1924,800.0
2012-04-05 14:40:00,46.3,46.3,46.27,46.3,2500.0,35.1924,35.1924,35.1696,35.1924,2500.0
2012-04-05 14:45:00,46.3,46.3,46.3,46.3,800.0,35.1924,35.1924,35.1924,35.1924,800.0
2012-04-05 14:50:00,46.3,46.31,46.3,46.31,800.0,35.1924,35.2,35.1924,35.2,800.0
2012-04-05 14:55:00,46.33,46.33,46.33,46.33,400.0,35.2152,35.2152,35.2152,35.2152,400.0
2012-04-05 15:00:00,46.33,46.33,46.33,46.33,0.0,35.2152,35.2152,35.2152,35.2152,0.0
2012-04-05 15:05:00,46.34,46.34,46.34,46.34,100.0,35.2228,35.2228,35.2228,35.2228,100.0
2012-04-05 15:10:00,46.33,46.33,46.31,46.32,900.0,35.2152,35.2152,35.2,35.2076,900.0
2012-04-05 15:15:00,46.32,46.34,46.32,46.34,2300.0,35.2076,35.2228,35.2076,35.2228,2300.0
2012-04-05 15:20:00,46.34,46.35,46.34,46.35,400.0,35.2228,35.2304,35.2228,35.2304,400.0
2012-04-05 15:25:00,46.33,46.36,46.33,46.36,400.0,35.2152,35.238,35.2152,35.238,400.0
2012-04-05 15:30:00,46.38,46.38,46.36,46.36,1400.0,35.2532,35.2532,35.238,35.238,1400.0
2012-04-05 15:35:00,46.38,46.39,46.38,46.39,200.0,35.2532,35.2608,35.2532,35.2608,200.0
2012-04-05 15:40:00,46.39,46.39,46.39,46.39,1300.0,35.2608,35.2608,35.2608,35.2608,1300.0
2012-04-05 15:45:00,46.4,46.42,46.37,46.38,2100.0,35.2684,35.2836,35.2456,35.2532,2100.0
2012-04-05 15:50:00,46.39,46.4,46.39,46.4,1100.0,35.2608,35.2684,35.2608,35.2684,1100.0
2012-04-05 15:55:00,46.38,46.39,46.34,46.35,7800.0,35.2532,35.2608,35.2228,35.2304,7800.0
2012-04-09 09:30:00,45.86,45.92,45.74,45.79,39500.0,34.858,34.9036,34.7668,34.8048,39500.0
2012-04-09 09:35:00,45.79,45.88,45.79,45.86,1000.0,34.8048,34.8732,34.8048,34.858,1000.0
2012-04-09 09:40:00,45.84,45.84,45.81,45.83,1600.0,34.8428,34.8428,34.82,34.8352,1600.0
2012-04-09 09:45:00,45.83,45.83,45.77,45.79,1100.0,34.8352,34.8352,34.7896,34.8048,1100.0
2012-04-09 09:50:00,45.74,45.75,45.74,45.75,1500.0,34.7668,34.7744,34.7668,34.7744,1500.0
2012-04-09 09:55:00,45.75,45.77,45.75,45.77,1000.0,34.7744,34.7896,34.7744,34.7896,1000.0
2012-04-09 10:00:00,45.78,45.85,45.78,45.84,2600.0,34.7972,34.8504,34.7972,34.8428,2600.0
2012-04-09 10:05:00,45.84,45.84,45.84,45.84,0.0,34.8428,34.8428,34.8428,34.8428,0.0
2012-04-09 10:10:00,45.79,45.83,45.79,45.83,700.0,34.8048,34.8352,34.8048,34.8352,700.0
2012-04-09 10:15:00,45.85,45.86,45.85,45.85,7700.0,34.8504,34.858,34.8504,34.8504,7700.0
2012-04-09 10:20:00,45.85,45.85,45.85,45.85,1000.0,34.8504,34.8504,34.8504,34.8504,1000.0
2012-04-09 10:25:00,45.89,45.89,45.88,45.89,2300.0,34.8808,34.8808,34.8732,34.8808,2300.0
2012-04-09 10:30:00,45.87,45.87,45.86,45.86,200.0,34.8656,34.8656,34.858,34.858,200.0
2012-04-09 10:35:00,45.84,45.88,45.84,45.85,3800.0,34.8428,34.8732,34.8428,34.8504,3800.0
2012-04-09 10:40:00,45.84,45.86,45.83,45.85,2600.0,34.8428,34.858,34.8352,34.8504,2600.0
2012-04-09 10:45:00,45.88,45.9,45.86,45.86,3700.0,34.8732,34.8884,34.858,34.858,3700.0
2012-04-09 10:50:00,45.87,45.88,45.87,45.87,1100.0,34.8656,34.8732,34.8656,34.8656,1100.0
2012-04-09 10:55:00,45.86,45.86,45.86,45.86,400.0,34.858,34.858,34.858,34.858,400.0
2012-04-09 11:00:00,45.85,45.85,45.83,45.84,1000.0,34.8504,34.8504,34.8352,34.8428,1000.0
2012-04-09 11:05:00,45.84,45.84,45.83,45.83,900.0,34.8428,34.8428,34.8352,34.8352,900.0
2012-04-09 11:10:00,45.81,45.81,45.79,45.79,2500.0,34.82,34.82,34.8048,34.8048,2500.0
2012-04-09 11:15:00,45.76,45.76,45.76,45.76,1300.0,34.782,34.782,34.782,34.782,1300.0
2012-04-09 11:20:00,45.78,45.79,45.78,45.79,300.0,34.7972,34.8048,34.7972,34.8048,300.0
2012-04-09 11:25:00,45.79,45.79,45.79,45.79,100.0,34.8048,34.8048,34.8048,34.8048,100.0
2012-04-09 11:30:00,45.8,45.8,45.8,45.8,200.0,34.8124,34.8124,34.8124,34.8124,200.0
2012-04-09 11:35:00,45.79,45.79,45.79,45.79,500.0,34.8048,34.8048,34.8048,34.8048,500.0
2012-04-09 11:40:00,45.81,45.81,45.81,45.81,200.0,34.82,34.82,34.82,34.82,200.0
2012-04-09 11:45:00,45.8,45.83,45.8,45.83,2000.0,34.8124,34.8352,34.8124,34.8352,2000.0
2012-04-09 11:50:00,45.81,45.81,45.81,45.81,1000.0,34.82,34.82,34.82,34.82,1000.0
2012-04-09 11:55:00,45.83,45.86,45.83,45.86,1000.0,34.8352,34.858,34.8352,34.858,1000.0
2012-04-09 12:00:00,45.84,45.85,45.84,45.85,1100.0,34.8428,34.8504,34.8428,34.8504,1100.0
2012-04-09 12:05:00,45.85,45.85,45.84,45.85,5600.0,34.8504,34.8504,34.8428,34.8504,5600.0
2012-04-09 12:10:00,45.88,45.92,45.87,45.91,2200.0,34.8732,34.9036,34.8656,34.896,2200.0
2012-04-09 12:15:00,45.89,45.91,45.89,45.91,1300.0,34.8808,34.896,34.8808,34.896,1300.0
2012-04-09 12:20:00,45.91,45.91,45.91,45.91,0.0,34.896,34.896,34.896,34.896,0.0
2012-04-09 12:25:00,45.92,45.92,45.9,45.9,300.0,34.9036,34.9036,34.8884,34.8884,300.0
2012-04-09 12:30:00,45.92,45.94,45.9,45.94,1400.0,34.9036,34.9188,34.8884,34.9188,1400.0
2012-04-09 12:35:00,45.96,45.98,45.96,45.98,500.0,34.934,34.9492,34.934,34.9492,500.0
2012-04-09 12:40:00,45.97,46.09,45.96,46.01,457900.0,34.9416,35.0328,34.934,34.972,457900.0
2012-04-09 12:45:00,46.01,46.01,46.01,46.01,1000.0,34.972,34.972,34.972,34.972,1000.0
2012-04-09 12:50:00,46.02,46.02,46.0,46.01,5700.0,34.9796,34.9796,34.9644,34.972,5700.0
2012-04-09 12:55:00,46.0,46.0,45.97,45.99,5700.0,34.9644,34.9644,34.9416,34.9568,5700.0
2012-04-09 13:00:00,46.01,46.02,46.01,46.02,400.0,34.972,34.9796,34.972,34.9796,400.0
2012-04-09 13:05:00,46.02,46.02,46.02,46.02,0.0,34.9796,34.9796,34.9796,34.9796,0.0
2012-04-09 13:10:00,46.02,46.02,46.02,46.02,100.0,34.9796,34.9796,34.9796,34.9796,100.0
2012-04-09 13:15:00,46.02,46.02,45.99,45.99,2100.0,34.9796,34.9796,34.9568,34.9568,2100.0
2012-04-09 13:20:00,45.98,45.98,45.95,45.97,7500.0,34.9492,34.9492,34.9264,34.9416,7500.0
2012-04-09 13:25:00,45.97,45.98,45.96,45.98,12000.0,34.9416,34.9492,34.934,34.9492,12000.0
2012-04-09 13:30:00,45.97,45.99,45.97,45.99,2300.0,34.9416,34.9568,34.9416,34.9568,2300.0
2012-04-09 13:35:00,45.98,46.0,45.98,46.0,3100.0,34.9492,34.9644,34.9492,34.9644,3100.0
2012-04-09 13:40:00,46.01,46.02,46.01,46.02,2900.0,34.972,34.9796,34.972,34.9796,2900.0
2012-04-09 13:45:00,46.01,46.01,46.01,46.01,300.0,34.972,34.972,34.972,34.972,300.0
2012-04-09 13:50:00,46.01,46.02,46.01,46.02,800.0,34.972,34.9796,34.972,34.9796,800.0
2012-04-09 13:55:00,46.04,46.04,46.04,46.04,200.0,34.9948,34.9948,34.9948,34.9948,200.0
2012-04-09 14:00:00,46.05,46.07,46.02,46.02,1200.0,35.0024,35.0176,34.9796,34.9796,1200.0
2012-04-09 14:05:00,46.02,46.04,46.02,46.04,1100.0,34.9796,34.9948,34.9796,34.9948,1100.0
2012-04-09 14:10:00,46.03,46.03,46.02,46.02,3100.0,34.9872,34.9872,34.9796,34.9796,3100.0
2012-04-09 14:15:00,46.03,46.03,46.03,46.03,1400.0,34.9872,34.9872,34.9872,34.9872,1400.0
2012-04-09 14:20:00,46.03,46.03,46.03,46.03,0.0,34.9872,34.9872,34.9872,34.9872,0.0
2012-04-09 14:25:00,46.06,46.06,46.06,46.06,200.0,35.01,35.01,35.01,35.01,200.0
2012-04-09 14:30:00,46.05,46.05,46.05,46.05,400.0,35.0024,35.0024,35.0024,35.0024,400.0
2012-04-09 14:35:00,46.08,46.09,46.07,46.09,600.0,35.0252,35.0328,35.0176,35.0328,600.0
2012-04-09 14:40:00,46.09,46.09,46.08,46.09,9100.0,35.0328,35.0328,35.0252,35.0328,9100.0
2012-04-09 14:45:00,46.08,46.1,46.08,46.09,2500.0,35.0252,35.0404,35.0252,35.0328,2500.0
2012-04-09 14:50:00,46.1,46.12,46.1,46.1,2200.0,35.0404,35.0556,35.0404,35.0404,2200.0
2012-04-09 14:55:00,46.11,46.13,46.11,46.11,900.0,35.048,35.0632,35.048,35.048,900.0
2012-04-09 15:00:00,46.1,46.1,46.09,46.09,6200.0,35.0404,35.0404,35.0328,35.0328,6200.0
2012-04-09 15:05:00,46.09,46.09,46.09,46.09,1600.0,35.0328,35.0328,35.0328,35.0328,1600.0
2012-04-09 15:10:00,46.07,46.07,46.06,46.06,15500.0,35.0176,35.0176,35.01,35.01,15500.0
2012-04-09 15:15:00,46.06,46.08,46.06,46.06,10000.0,35.01,35.0252,35.01,35.01,10000.0
2012-04-09 15:20:00,46.07,46.07,46.07,46.07,100.0,35.0176,35.0176,35.0176,35.0176,100.0
2012-04-09 15:25:00,46.07,46.07,46.03,46.03,4800.0,35.0176,35.0176,34.9872,34.9872,4800.0
2012-04-09 15:30:00,46.03,46.03,46.02,46.02,10400.0,34.9872,34.9872,34.9796,34.9796,10400.0
2012-04-09 15:35:00,46.03,46.03,46.0,46.03,2300.0,34.9872,34.9872,34.9644,34.9872,2300.0
2012-04-09 15:40:00,46.03,46.04,46.02,46.04,10800.0,34.9872,34.9948,34.9796,34.9948,10800.0
2012-04-09 15:45:00,46.03,46.03,46.01,46.02,9200.0,34.9872,34.9872,34.972,34.9796,9200.0
2012-04-09 15:50:00,46.01,46.04,46.01,46.02,6000.0,34.972,34.9948,34.972,34.9796,6000.0
2012-04-09 15:55:00,46.02,46.03,45.96,45.98,10700.0,34.9796,34.9872,34.934,34.9492,10700.0
2012-04-10 09:30:00,45.8,45.91,45.78,45.88,12000.0,34.8124,34.896,34.7972,34.8732,12000.0
2012-04-10 09:35:00,45.89,45.89,45.89,45.89,700.0,34.8808,34.8808,34.8808,34.8808,700.0
2012-04-10 09:40:00,45.92,45.93,45.92,45.93,10000.0,34.9036,34.9112,34.9036,34.9112,10000.0
2012-04-10 09:45:00,45.91,45.91,45.87,45.87,12500.0,34.896,34.896,34.8656,34.8656,12500.0
2012-04-10 09:50:00,45.86,45.86,45.83,45.83,11200.0,34.858,34.858,34.8352,34.8352,11200.0
2012-04-10 09:55:00,45.83,45.83,45.83,45.83,500.0,34.8352,34.8352,34.8352,34.8352,500.0
2012-04-10 10:00:00,45.86,45.86,45.78,45.78,7100.0,34.858,34.858,34.7972,34.7972,7100.0
2012-04-10 10:05:00,45.77,45.79,45.72,45.74,13900.0,34.7896,34.8048,34.7515,34.7668,13900.0
2012-04-10 10:10:00,45.74,45.74,45.74,45.74,0.0,34.7668,34.7668,34.7668,34.7668,0.0
2012-04-10 10:15:00,45.73,45.73,45.7,45.7,1400.0,34.7592,34.7592,34.7363,34.7363,1400.0
2012-04-10 10:20:00,45.7,45.71,45.68,45.68,4400.0,34.7363,34.7439,34.7211,34.7211,4400.0
2012-04-10 10:25:00,45.7,45.72,45.7,45.72,800.0,34.7363,34.7515,34.7363,34.7515,800.0
2012-04-10 10:30:00,45.72,45.72,45.72,45.72,0.0,34.7515,34.7515,34.7515,34.7515,0.0
2012-04-10 10:35:00,45.72,45.72,45.72,45.72,0.0,34.7515,34.7515,34.7515,34.7515,0.0
2012-04-10 10:40:00,45.76,45.76,45.75,45.75,2400.0,34.782,34.782,34.7744,34.7744,2400.0
2012-04-10 10:45:00,45.78,45.78,45.76,45.76,700.0,34.7972,34.7972,34.782,34.782,700.0
2012-04-10 10:50:00,45.72,45.72,45.68,45.68,600.0,34.7515,34.7515,34.7211,34.7211,600.0
2012-04-10 10:55:00,45.67,45.67,45.63,45.64,24300.0,34.7135,34.7135,34.6831,34.6907,24300.0
2012-04-10 11:00:00,45.63,45.67,45.63,45.67,3100.0,34.6831,34.7135,34.6831,34.7135,3100.0
2012-04-10 11:05:00,45.66,45.66,45.62,45.63,500.0,34.7059,34.7059,34.6755,34.6831,500.0
2012-04-10 11:10:00,45.6,45.6,45.55,45.55,11400.0,34.6603,34.6603,34.6223,34.6223,11400.0
2012-04-10 11:15:00,45.55,45.56,45.55,45.56,1200.0,34.6223,34.6299,34.6223,34.6299,1200.0
2012-04-10 11:20:00,45.56,45.56,45.56,45.56,600.0,34.6299,34.6299,34.6299,34.6299,600.0
2012-04-10 11:25:00,45.56,45.57,45.56,45.57,300.0,34.6299,34.6375,34.6299,34.6375,300.0
2012-04-10 11:30:00,45.56,45.56,45.49,45.49,6200.0,34.6299,34.6299,34.5767,34.5767,6200.0
2012-04-10 11:35:00,45.46,45.46,45.46,45.46,500.0,34.5539,34.5539,34.5539,34.5539,500.0
2012-04-10 11:40:00,45.45,45.47,45.4,45.42,7700.0,34.5463,34.5615,34.5083,34.5235,7700.0
2012-04-10 11:45:00,45.44,45.46,45.43,45.44,6400.0,34.5387,34.5539,34.5311,34.5387,6400.0
2012-04-10 11:50:00,45.43,45.43,45.32,45.32,3100.0,34.5311,34.5311,34.4475,34.4475,3100.0
2012-04-10 11:55:00,45.31,45.31,45.31,45.31,100.0,34.4399,34.4399,34.4399,34.4399,100.0
2012-04-10 12:00:00,45.33,45.33,45.33,45.33,200.0,34.4551,34.4551,34.4551,34.4551,200.0
2012-04-10 12:05:00,45.31,45.31,45.29,45.29,600.0,34.4399,34.4399,34.4247,34.4247,600.0
2012-04-10 12:10:00,45.27,45.27,45.22,45.25,6600.0,34.4095,34.4095,34.3715,34.3943,6600.0
2012-04-10 12:15:00,45.22,45.24,45.18,45.24,4500.0,34.3715,34.3867,34.3411,34.3867,4500.0
2012-04-10 12:20:00,45.26,45.26,45.25,45.26,2100.0,34.4019,34.4019,34.3943,34.4019,2100.0
2012-04-10 12:25:00,45.27,45.28,45.27,45.28,700.0,34.4095,34.4171,34.4095,34.4171,700.0
2012-04-10 12:30:00,45.28,45.31,45.27,45.27,1500.0,34.4171,34.4399,34.4095,34.4095,1500.0
2012-04-10 12:35:00,45.25,45.25,45.25,45.25,100.0,34.3943,34.3943,34.3943,34.3943,100.0
2012-04-10 12:40:00,45.26,45.31,45.26,45.31,700.0,34.4019,34.4399,34.4019,34.4399,700.0
2012-04-10 12:45:00,45.27,45.27,45.27,45.27,200.0,34.4095,34.4095,34.4095,34.4095,200.0
2012-04-10 12:50:00,45.24,45.24,45.2,45.24,1000.0,34.3867,34.3867,34.3563,34.3867,1000.0
2012-04-10 12:55:00,45.2,45.24,45.2,45.24,1100.0,34.3563,34.3867,34.3563,34.3867,1100.0
2012-04-10 13:00:00,45.27,45.27,45.27,45.27,200.0,34.4095,34.4095,34.4095,34.4095,200.0
2012-04-10 13:05:00,45.21,45.22,45.2,45.22,8100.0,34.3639,34.3715,34.3563,34.3715,8100.0
2012-04-10 13:10:00,45.2,45.27,45.2,45.23,114700.0,34.3563,34.4095,34.3563,34.3791,114700.0
2012-04-10 13:15:00,45.22,45.24,45.14,45.14,3700.0,34.3715,34.3867,34.3107,34.3107,3700.0
2012-04-10 13:20:00,45.15,45.15,45.15,45.15,300.0,34.3183,34.3183,34.3183,34.3183,300.0
2012-04-10 13:25:00,45.15,45.15,45.15,45.15,0.0,34.3183,34.3183,34.3183,34.3183,0.0
2012-04-10 13:30:00,45.16,45.16,45.16,45.16,100.0,34.3259,34.3259,34.3259,34.3259,100.0
2012-04-10 13:35:00,45.16,45.2,45.16,45.19,2200.0,34.3259,34.3563,34.3259,34.3487,2200.0
2012-04-10 13:40:00,45.23,45.23,45.23,45.23,500.0,34.3791,34.3791,34.3791,34.3791,500.0
2012-04-10 13:45:00,45.25,45.25,45.23,45.24,3100.0,34.3943,34.3943,34.3791,34.3867,3100.0
2012-04-10 13:50:00,45.25,45.25,45.24,45.24,1100.0,34.3943,34.3943,34.3867,34.3867,1100.0
2012-04-10 13:55:00,45.23,45.24,45.23,45.24,300.0,34.3791,34.3867,34.3791,34.3867,300.0
2012-04-10 14:00:00,45.24,45.25,45.2,45.22,3300.0,34.3867,34.3943,34.3563,34.3715,3300.0
2012-04-10 14:05:00,45.2,45.21,45.2,45.21,1100.0,34.3563,34.3639,34.3563,34.3639,1100.0
2012-04-10 14:10:00,45.23,45.23,45.23,45.23,100.0,34.3791,34.3791,34.3791,34.3791,100.0
2012-04-10 14:15:00,45.21,45.21,45.21,45.21,100.0,34.3639,34.3639,34.3639,34.3639,100.0
2012-04-10 14:20:00,45.2,45.2,45.13,45.13,1800.0,34.3563,34.3563,34.3031,34.3031,1800.0
2012-04-10 14:25:00,45.13,45.14,45.11,45.12,18700.0,34.3031,34.3107,34.2879,34.2955,18700.0
2012-04-10 14:30:00,45.2,45.2,45.11,45.12,1100.0,34.3563,34.3563,34.2879,34.2955,1100.0
2012-04-10 14:35:00,45.09,45.09,45.09,45.09,100.0,34.2727,34.2727,34.2727,34.2727,100.0
2012-04-10 14:40:00,45.12,45.16,45.12,45.16,500.0,34.2955,34.3259,34.2955,34.3259,500.0
2012-04-10 14:45:00,45.16,45.18,45.16,45.18,1500.0,34.3259,34.3411,34.3259,34.3411,1500.0
2012-04-10 14:50:00,45.17,45.19,45.16,45.19,4800.0,34.3335,34.3487,34.3259,34.3487,4800.0
2012-04-10 14:55:00,45.16,45.16,45.16,45.16,100.0,34.3259,34.3259,34.3259,34.3259,100.0
2012-04-10 15:00:00,45.14,45.14,45.09,45.1,27800.0,34.3107,34.3107,34.2727,34.2803,27800.0
2012-04-10 15:05:00,45.1,45.12,45.07,45.09,700.0,34.2803,34.2955,34.2575,34.2727,700.0
2012-04-10 15:10:00,45.1,45.1,45.1,45.1,500.0,34.2803,34.2803,34.2803,34.2803,500.0
2012-04-10 15:15:00,45.1,45.1,45.1,45.1,0.0,34.2803,34.2803,34.2803,34.2803,0.0
2012-04-10 15:20:00,45.14,45.14,45.13,45.13,300.0,34.3107,34.3107,34.3031,34.3031,300.0
2012-04-10 15:25:00,45.14,45.14,45.12,45.12,3200.0,34.3107,34.3107,34.2955,34.2955,3200.0
2012-04-10 15:30:00,45.2,45.2,45.17,45.17,1000.0,34.3563,34.3563,34.3335,34.3335,1000.0
2012-04-10 15:35:00,45.18,45.21,45.18,45.19,1200.0,34.3411,34.3639,34.3411,34.3487,1200.0
2012-04-10 15:40:00,45.21,45.21,45.14,45.14,900.0,34.3639,34.3639,34.3107,34.3107,900.0
2012-04-10 15:45:00,45.1,45.15,45.1,45.15,1300.0,34.2803,34.3183,34.2803,34.3183,1300.0
2012-04-10 15:50:00,45.15,45.17,45.13,45.16,4200.0,34.3183,34.3335,34.3031,34.3259,4200.0
2012-04-10 15:55:00,45.15,45.17,45.1,45.1,2700.0,34.3183,34.3335,34.2803,34.2803,2700.0
2012-04-11 09:30:00,45.77,45.77,45.7,45.72,8400.0,34.7896,34.7896,34.7363,34.7515,8400.0
2012-04-11 09:35:00,45.71,45.74,45.71,45.73,1300.0,34.7439,34.7668,34.7439,34.7592,1300.0
2012-04-11 09:40:00,45.7,45.75,45.69,45.73,9300.0,34.7363,34.7744,34.7287,34.7592,9300.0
2012-04-11 09:45:00,45.73,45.73,45.7,45.7,600.0,34.7592,34.7592,34.7363,34.7363,600.0
2012-04-11 09:50:00,45.65,45.65,45.65,45.65,100.0,34.6983,34.6983,34.6983,34.6983,100.0
2012-04-11 09:55:00,45.64,45.64,45.64,45.64,300.0,34.6907,34.6907,34.6907,34.6907,300.0
2012-04-11 10:00:00,45.69,45.71,45.69,45.71,1100.0,34.7287,34.7439,34.7287,34.7439,1100.0
2012-04-11 10:05:00,45.7,45.71,45.65,45.7,345600.0,34.7363,34.7439,34.6983,34.7363,345600.0
2012-04-11 10:10:00,45.71,45.71,45.7,45.7,400.0,34.7439,34.7439,34.7363,34.7363,400.0
2012-04-11 10:15:00,45.76,45.76,45.76,45.76,3600.0,34.782,34.782,34.782,34.782,3600.0
2012-04-11 10:20:00,45.78,45.78,45.71,45.73,36900.0,34.7972,34.7972,34.7439,34.7592,36900.0
2012-04-11 10:25:00,45.72,45.73,45.71,45.72,19900.0,34.7515,34.7592,34.7439,34.7515,19900.0
2012-04-11 10:30:00,45.72,45.76,45.72,45.74,118900.0,34.7515,34.782,34.7515,34.7668,118900.0
2012-04-11 10:35:00,45.78,45.78,45.78,45.78,100.0,34.7972,34.7972,34.7972,34.7972,100.0
2012-04-11 10:40:00,45.75,45.75,45.69,45.71,2700.0,34.7744,34.7744,34.7287,34.7439,2700.0
2012-04-11 10:45:00,45.68,45.68,45.66,45.67,1800.0,34.7211,34.7211,34.7059,34.7135,1800.0
2012-04-11 10:50:00,45.68,45.71,45.62,45.64,8700.0,34.7211,34.7439,34.6755,34.6907,8700.0
2012-04-11 10:55:00,45.62,45.67,45.62,45.64,4200.0,34.6755,34.7135,34.6755,34.6907,4200.0
2012-04-11 11:00:00,45.67,45.68,45.64,45.66,12000.0,34.7135,34.7211,34.6907,34.7059,12000.0
2012-04-11 11:05:00,45.64,45.65,45.62,45.65,7100.0,34.6907,34.6983,34.6755,34.6983,7100.0
2012-04-11 11:10:00,45.65,45.65,45.58,45.59,11100.0,34.6983,34.6983,34.6451,34.6527,11100.0
2012-04-11 11:15:00,45.6,45.61,45.59,45.59,1100.0,34.6603,34.6679,34.6527,34.6527,1100.0
2012-04-11 11:20:00,45.59,45.6,45.58,45.6,900.0,34.6527,34.6603,34.6451,34.6603,900.0
2012-04-11 11:25:00,45.61,45.61,45.61,45.61,400.0,34.6679,34.6679,34.6679,34.6679,400.0
2012-04-11 11:30:00,45.59,45.59,45.56,45.57,800.0,34.6527,34.6527,34.6299,34.6375,800.0
2012-04-11 11:35:00,45.62,45.64,45.62,45.63,3800.0,34.6755,34.6907,34.6755,34.6831,3800.0
2012-04-11 11:40:00,45.6,45.6,45.59,45.59,3500.0,34.6603,34.6603,34.6527,34.6527,3500.0
2012-04-11 11:45:00,45.55,45.58,45.54,45.57,11300.0,34.6223,34.6451,34.6147,34.6375,11300.0
2012-04-11 11:50:00,45.52,45.56,45.52,45.55,12800.0,34.5995,34.6299,34.5995,34.6223,12800.0
2012-04-11 11:55:00,45.53,45.53,45.53,45.53,400.0,34.6071,34.6071,34.6071,34.6071,400.0
2012-04-11 12:00:00,45.53,45.53,45.53,45.53,600.0,34.6071,34.6071,34.6071,34.6071,600.0
2012-04-11 12:05:00,45.51,45.51,45.51,45.51,200.0,34.5919,34.5919,34.5919,34.5919,200.0
2012-04-11 12:10:00,45.51,45.56,45.51,45.56,300.0,34.5919,34.6299,34.5919,34.6299,300.0
2012-04-11 12:15:00,45.59,45.59,45.59,45.59,100.0,34.6527,34.6527,34.6527,34.6527,100.0
2012-04-11 12:20:00,45.59,45.59,45.59,45.59,200.0,34.6527,34.6527,34.6527,34.6527,200.0
2012-04-11 12:25:00,45.6,45.6,45.58,45.6,1200.0,34.6603,34.6603,34.6451,34.6603,1200.0
2012-04-11 12:30:00,45.6,45.6,45.6,45.6,0.0,34.6603,34.6603,34.6603,34.6603,0.0
2012-04-11 12:35:00,45.6,45.6,45.6,45.6,0.0,34.6603,34.6603,34.6603,34.6603,0.0
2012-04-11 12:40:00,45.6,45.6,45.6,45.6,0.0,34.6603,34.6603,34.6603,34.6603,0.0
2012-04-11 12:45:00,45.59,45.59,45.59,45.59,100.0,34.6527,34.6527,34.6527,34.6527,100.0
2012-04-11 12:50:00,45.62,45.66,45.62,45.63,8000.0,34.6755,34.7059,34.6755,34.6831,8000.0
2012-04-11 12:55:00,45.65,45.66,45.62,45.64,17900.0,34.6983,34.7059,34.6755,34.6907,17900.0
2012-04-11 13:00:00,45.65,45.66,45.64,45.66,10400.0,34.6983,34.7059,34.6907,34.7059,10400.0
2012-04-11 13:05:00,45.68,45.68,45.67,45.67,2100.0,34.7211,34.7211,34.7135,34.7135,2100.0
2012-04-11 13:10:00,45.65,45.65,45.65,45.65,700.0,34.6983,34.6983,34.6983,34.6983,700.0
2012-04-11 13:15:00,45.64,45.64,45.64,45.64,100.0,34.6907,34.6907,34.6907,34.6907,100.0
2012-04-11 13:20:00,45.65,45.66,45.62,45.66,13100.0,34.6983,34.7059,34.6755,34.7059,13100.0
2012-04-11 13:25:00,45.65,45.65,45.61,45.64,8100.0,34.6983,34.6983,34.6679,34.6907,8100.0
2012-04-11 13:30:00,45.64,45.65,45.62,45.62,5500.0,34.6907,34.6983,34.6755,34.6755,5500.0
2012-04-11 13:35:00,45.64,45.66,45.64,45.66,7100.0,34.6907,34.7059,34.6907,34.7059,7100.0
2012-04-11 13:40:00,45.67,45.67,45.67,45.67,300.0,34.7135,34.7135,34.7135,34.7135,300.0
2012-04-11 13:45:00,45.66,45.67,45.66,45.67,200.0,34.7059,34.7135,34.7059,34.7135,200.0
2012-04-11 13:50:00,45.68,45.7,45.68,45.7,200.0,34.7211,34.7363,34.7211,34.7363,200.0
2012-04-11 13:55:00,45.7,45.7,45.7,45.7,0.0,34.7363,34.7363,34.7363,34.7363,0.0
2012-04-11 14:00:00,45.64,45.64,45.63,45.63,1100.0,34.6907,34.6907,34.6831,34.6831,1100.0
2012-04-11 14:05:00,45.66,45.66,45.64,45.64,1000.0,34.7059,34.7059,34.6907,34.6907,1000.0
2012-04-11 14:10:00,45.64,45.66,45.62,45.66,4500.0,34.6907,34.7059,34.6755,34.7059,4500.0
2012-04-11 14:15:00,45.66,45.67,45.65,45.65,800.0,34.7059,34.7135,34.6983,34.6983,800.0
2012-04-11 14:20:00,45.68,45.68,45.66,45.66,1400.0,34.7211,34.7211,34.7059,34.7059,1400.0
2012-04-11 14:25:00,45.66,45.66,45.65,45.66,11900.0,34.7059,34.7059,34.6983,34.7059,11900.0
2012-04-11 14:30:00,45.66,45.66,45.6,45.61,55400.0,34.7059,34.7059,34.6603,34.6679,55400.0
2012-04-11 14:35:00,45.61,45.66,45.61,45.66,9800.0,34.6679,34.7059,34.6679,34.7059,9800.0
2012-04-11 14:40:00,45.64,45.65,45.63,45.63,700.0,34.6907,34.6983,34.6831,34.6831,700.0
2012-04-11 14:45:00,45.63,45.65,45.62,45.64,2900.0,34.6831,34.6983,34.6755,34.6907,2900.0
2012-04-11 14:50:00,45.65,45.65,45.63,45.64,2400.0,34.6983,34.6983,34.6831,34.6907,2400.0
2012-04-11 14:55:00,45.64,45.67,45.64,45.66,3700.0,34.6907,34.7135,34.6907,34.7059,3700.0
2012-04-11 15:00:00,45.67,45.67,45.66,45.66,3700.0,34.7135,34.7135,34.7059,34.7059,3700.0
2012-04-11 15:05:00,45.65,45.66,45.64,45.66,1000.0,34.6983,34.7059,34.6907,34.7059,1000.0
2012-04-11 15:10:00,45.64,45.65,45.61,45.61,1200.0,34.6907,34.6983,34.6679,34.6679,1200.0
2012-04-11 15:15:00,45.61,45.61,45.61,45.61,0.0,34.6679,34.6679,34.6679,34.6679,0.0
2012-04-11 15:20:00,45.58,45.58,45.57,45.57,400.0,34.6451,34.6451,34.6375,34.6375,400.0
2012-04-11 15:25:00,45.6,45.62,45.6,45.6,6100.0,34.6603,34.6755,34.6603,34.6603,6100.0
2012-04-11 15:30:00,45.6,45.62,45.6,45.62,300.0,34.6603,34.6755,34.6603,34.6755,300.0
2012-04-11 15:35:00,45.62,45.62,45.59,45.59,1900.0,34.6755,34.6755,34.6527,34.6527,1900.0
2012-04-11 15:40:00,45.59,45.64,45.58,45.58,26700.0,34.6527,34.6907,34.6451,34.6451,26700.0
2012-04-11 15:45:00,45.58,45.59,45.55,45.56,29200.0,34.6451,34.6527,34.6223,34.6299,29200.0
2012-04-11 15:50:00,45.56,45.6,45.56,45.59,2400.0,34.6299,34.6603,34.6299,34.6527,2400.0
2012-04-11 15:55:00,45.6,45.61,45.57,45.57,28200.0,34.6603,34.6679,34.6375,34.6375,28200.0
2012-04-12 09:30:00,45.79,45.83,45.76,45.83,9100.0,34.8048,34.8352,34.782,34.8352,9100.0
2012-04-12 09:35:00,45.79,45.87,45.78,45.84,19700.0,34.8048,34.8656,34.7972,34.8428,19700.0
2012-04-12 09:40:00,45.89,45.91,45.87,45.88,34700.0,34.8808,34.896,34.8656,34.8732,34700.0
2012-04-12 09:45:00,45.88,45.96,45.87,45.96,43400.0,34.8732,34.934,34.8656,34.934,43400.0
2012-04-12 09:50:00,45.96,46.03,45.95,46.02,3800.0,34.934,34.9872,34.9264,34.9796,3800.0
2012-04-12 09:55:00,46.06,46.06,46.02,46.03,7100.0,35.01,35.01,34.9796,34.9872,7100.0
2012-04-12 10:00:00,46.06,46.06,46.0,46.0,12900.0,35.01,35.01,34.9644,34.9644,12900.0
2012-04-12 10:05:00,46.0,46.02,46.0,46.01,800.0,34.9644,34.9796,34.9644,34.972,800.0
2012-04-12 10:10:00,46.04,46.09,46.03,46.09,1000.0,34.9948,35.0328,34.9872,35.0328,1000.0
2012-04-12 10:15:00,46.08,46.09,46.05,46.05,1700.0,35.0252,35.0328,35.0024,35.0024,1700.0
2012-04-12 10:20:00,46.03,46.05,45.99,46.01,1700.0,34.9872,35.0024,34.9568,34.972,1700.0
2012-04-12 10:25:00,46.02,46.07,46.02,46.07,1100.0,34.9796,35.0176,34.9796,35.0176,1100.0
2012-04-12 10:30:00,46.05,46.15,46.05,46.15,6800.0,35.0024,35.0784,35.0024,35.0784,6800.0
2012-04-12 10:35:00,46.16,46.21,46.16,46.21,3300.0,35.086,35.124,35.086,35.124,3300.0
2012-04-12 10:40:00,46.2,46.23,46.18,46.21,42800.0,35.1164,35.1392,35.1012,35.124,42800.0
2012-04-12 10:45:00,46.2,46.2,46.18,46.19,2700.0,35.1164,35.1164,35.1012,35.1088,2700.0
2012-04-12 10:50:00,46.21,46.21,46.17,46.17,2100.0,35.124,35.124,35.0936,35.0936,2100.0
2012-04-12 10:55:00,46.2,46.21,46.19,46.2,1400.0,35.1164,35.124,35.1088,35.1164,1400.0
2012-04-12 11:00:00,46.21,46.23,46.21,46.23,1400.0,35.124,35.1392,35.124,35.1392,1400.0
2012-04-12 11:05:00,46.25,46.27,46.24,46.24,6300.0,35.1544,35.1696,35.1468,35.1468,6300.0
2012-04-12 11:10:00,46.22,46.25,46.22,46.23,1300.0,35.1316,35.1544,35.1316,35.1392,1300.0
2012-04-12 11:15:00,46.24,46.26,46.24,46.26,600.0,35.1468,35.162,35.1468,35.162,600.0
2012-04-12 11:20:00,46.26,46.27,46.24,46.27,1800.0,35.162,35.1696,35.1468,35.1696,1800.0
2012-04-12 11:25:00,46.27,46.27,46.22,46.22,3000.0,35.1696,35.1696,35.1316,35.1316,3000.0
2012-04-12 11:30:00,46.23,46.24,46.22,46.22,1900.0,35.1392,35.1468,35.1316,35.1316,1900.0
2012-04-12 11:35:00,46.2,46.22,46.16,46.16,12500.0,35.1164,35.1316,35.086,35.086,12500.0
2012-04-12 11:40:00,46.15,46.2,46.15,46.2,900.0,35.0784,35.1164,35.0784,35.1164,900.0
2012-04-12 11:45:00,46.2,46.21,46.2,46.21,700.0,35.1164,35.124,35.1164,35.124,700.0
2012-04-12 11:50:00,46.21,46.22,46.19,46.19,2100.0,35.124,35.1316,35.1088,35.1088,2100.0
2012-04-12 11:55:00,46.21,46.24,46.2,46.22,2100.0,35.124,35.1468,35.1164,35.1316,2100.0
2012-04-12 12:00:00,46.24,46.26,46.24,46.24,700.0,35.1468,35.162,35.1468,35.1468,700.0
2012-04-12 12:05:00,46.25,46.25,46.23,46.23,1900.0,35.1544,35.1544,35.1392,35.1392,1900.0
2012-04-12 12:10:00,46.23,46.24,46.19,46.21,2600.0,35.1392,35.1468,35.1088,35.124,2600.0
2012-04-12 12:15:00,46.22,46.24,46.21,46.24,3300.0,35.1316,35.1468,35.124,35.1468,3300.0
2012-04-12 12:20:00,46.24,46.24,46.23,46.24,2400.0,35.1468,35.1468,35.1392,35.1468,2400.0
2012-04-12 12:25:00,46.24,46.27,46.23,46.25,14600.0,35.1468,35.1696,35.1392,35.1544,14600.0
2012-04-12 12:30:00,46.26,46.27,46.26,46.27,500.0,35.162,35.1696,35.162,35.1696,500.0
2012-04-12 12:35:00,46.27,46.27,46.27,46.27,500.0,35.1696,35.1696,35.1696,35.1696,500.0
2012-04-12 12:40:00,46.27,46.3,46.27,46.28,3900.0,35.1696,35.1924,35.1696,35.1772,3900.0
2012-04-12 12:45:00,46.25,46.29,46.25,46.28,4800.0,35.1544,35.1848,35.1544,35.1772,4800.0
2012-04-12 12:50:00,46.29,46.3,46.29,46.3,500.0,35.1848,35.1924,35.1848,35.1924,500.0
2012-04-12 12:55:00,46.3,46.3,46.29,46.29,1500.0,35.1924,35.1924,35.1848,35.1848,1500.0
2012-04-12 13:00:00,46.3,46.3,46.28,46.29,4600.0,35.1924,35.1924,35.1772,35.1848,4600.0
2012-04-12 13:05:00,46.29,46.29,46.29,46.29,900.0,35.1848,35.1848,35.1848,35.1848,900.0
2012-04-12 13:10:00,46.29,46.34,46.29,46.33,12000.0,35.1848,35.2228,35.1848,35.2152,12000.0
2012-04-12 13:15:00,46.34,46.34,46.34,46.34,500.0,35.2228,35.2228,35.2228,35.2228,500.0
2012-04-12 13:20:00,46.34,46.34,46.31,46.31,1700.0,35.2228,35.2228,35.2,35.2,1700.0
2012-04-12 13:25:00,46.32,46.32,46.32,46.32,400.0,35.2076,35.2076,35.2076,35.2076,400.0
2012-04-12 13:30:00,46.32,46.32,46.31,46.31,3300.0,35.2076,35.2076,35.2,35.2,3300.0
2012-04-12 13:35:00,46.3,46.32,46.3,46.31,2600.0,35.1924,35.2076,35.1924,35.2,2600.0
2012-04-12 13:40:00,46.31,46.31,46.31,46.31,700.0,35.2,35.2,35.2,35.2,700.0
2012-04-12 13:45:00,46.31,46.33,46.31,46.32,1800.0,35.2,35.2152,35.2,35.2076,1800.0
2012-04-12 13:50:00,46.31,46.31,46.3,46.3,1700.0,35.2,35.2,35.1924,35.1924,1700.0
2012-04-12 13:55:00,46.29,46.29,46.25,46.27,2200.0,35.1848,35.1848,35.1544,35.1696,2200.0
2012-04-12 14:00:00,46.26,46.28,46.25,46.28,4000.0,35.162,35.1772,35.1544,35.1772,4000.0
2012-04-12 14:05:00,46.26,46.28,46.26,46.27,3800.0,35.162,35.1772,35.162,35.1696,3800.0
2012-04-12 14:10:00,46.28,46.29,46.27,46.27,5700.0,35.1772,35.1848,35.1696,35.1696,5700.0
2012-04-12 14:15:00,46.27,46.31,46.27,46.31,1800.0,35.1696,35.2,35.1696,35.2,1800.0
2012-04-12 14:20:00,46.32,46.33,46.31,46.33,900.0,35.2076,35.2152,35.2,35.2152,900.0
2012-04-12 14:25:00,46.33,46.33,46.31,46.32,1400.0,35.2152,35.2152,35.2,35.2076,1400.0
2012-04-12 14:30:00,46.32,46.33,46.3,46.32,1200.0,35.2076,35.2152,35.1924,35.2076,1200.0
2012-04-12 14:35:00,46.32,46.32,46.3,46.31,1500.0,35.2076,35.2076,35.1924,35.2,1500.0
2012-04-12 14:40:00,46.3,46.33,46.3,46.33,6000.0,35.1924,35.2152,35.1924,35.2152,6000.0
2012-04-12 14:45:00,46.33,46.34,46.33,46.34,2100.0,35.2152,35.2228,35.2152,35.2228,2100.0
2012-04-12 14:50:00,46.34,46.36,46.33,46.36,4400.0,35.2228,35.238,35.2152,35.238,4400.0
2012-04-12 14:55:00,46.38,46.38,46.37,46.37,2900.0,35.2532,35.2532,35.2456,35.2456,2900.0
2012-04-12 15:00:00,46.37,46.37,46.36,46.36,2000.0,35.2456,35.2456,35.238,35.238,2000.0
2012-04-12 15:05:00,46.36,46.37,46.36,46.36,4100.0,35.238,35.2456,35.238,35.238,4100.0
2012-04-12 15:10:00,46.36,46.36,46.35,46.35,1500.0,35.238,35.238,35.2304,35.2304,1500.0
2012-04-12 15:15:00,46.35,46.36,46.35,46.36,2900.0,35.2304,35.238,35.2304,35.238,2900.0
2012-04-12 15:20:00,46.36,46.36,46.33,46.33,2100.0,35.238,35.238,35.2152,35.2152,2100.0
2012-04-12 15:25:00,46.34,46.34,46.34,46.34,1900.0,35.2228,35.2228,35.2228,35.2228,1900.0
2012-04-12 15:30:00,46.34,46.34,46.33,46.33,24400.0,35.2228,35.2228,35.2152,35.2152,24400.0
2012-04-12 15:35:00,46.33,46.36,46.33,46.36,4500.0,35.2152,35.238,35.2152,35.238,4500.0
2012-04-12 15:40:00,46.36,46.39,46.35,46.37,3100.0,35.238,35.2608,35.2304,35.2456,3100.0
2012-04-12 15:45:00,46.37,46.39,46.37,46.38,9300.0,35.2456,35.2608,35.2456,35.2532,9300.0
2012-04-12 15:50:00,46.39,46.39,46.36,46.37,11400.0,35.2608,35.2608,35.238,35.2456,11400.0
2012-04-12 15:55:00,46.38,46.38,46.33,46.38,36000.0,35.2532,35.2532,35.2152,35.2532,36000.0
2012-04-13 09:30:00,46.16,46.17,46.06,46.06,26600.0,35.086,35.0936,35.01,35.01,26600.0
2012-04-13 09:35:00,46.02,46.02,45.97,45.97,3500.0,34.9796,34.9796,34.9416,34.9416,3500.0
2012-04-13 09:40:00,45.97,46.0,45.97,46.0,3300.0,34.9416,34.9644,34.9416,34.9644,3300.0
2012-04-13 09:45:00,46.02,46.02,46.02,46.02,500.0,34.9796,34.9796,34.9796,34.9796,500.0
2012-04-13 09:50:00,45.94,45.96,45.93,45.96,2700.0,34.9188,34.934,34.9112,34.934,2700.0
2012-04-13 09:55:00,45.96,45.96,45.96,45.96,1700.0,34.934,34.934,34.934,34.934,1700.0
2012-04-13 10:00:00,45.87,45.87,45.87,45.87,5600.0,34.8656,34.8656,34.8656,34.8656,5600.0
2012-04-13 10:05:00,45.89,45.92,45.86,45.92,327000.0,34.8808,34.9036,34.858,34.9036,327000.0
2012-04-13 10:10:00,45.92,45.92,45.92,45.92,0.0,34.9036,34.9036,34.9036,34.9036,0.0
2012-04-13 10:15:00,45.88,45.9,45.78,45.78,3000.0,34.8732,34.8884,34.7972,34.7972,3000.0
2012-04-13 10:20:00,45.78,45.81,45.78,45.81,1200.0,34.7972,34.82,34.7972,34.82,1200.0
2012-04-13 10:25:00,45.81,45.81,45.81,45.81,0.0,34.82,34.82,34.82,34.82,0.0
2012-04-13 10:30:00,45.79,45.79,45.79,45.79,1100.0,34.8048,34.8048,34.8048,34.8048,1100.0
2012-04-13 10:35:00,45.72,45.78,45.71,45.78,900.0,34.7515,34.7972,34.7439,34.7972,900.0
2012-04-13 10:40:00,45.77,45.77,45.77,45.77,300.0,34.7896,34.7896,34.7896,34.7896,300.0
2012-04-13 10:45:00,45.76,45.77,45.69,45.69,3600.0,34.782,34.7896,34.7287,34.7287,3600.0
2012-04-13 10:50:00,45.78,45.78,45.78,45.78,600.0,34.7972,34.7972,34.7972,34.7972,600.0
2012-04-13 10:55:00,45.77,45.79,45.77,45.79,2200.0,34.7896,34.8048,34.7896,34.8048,2200.0
2012-04-13 11:00:00,45.79,45.79,45.79,45.79,1000.0,34.8048,34.8048,34.8048,34.8048,1000.0
2012-04-13 11:05:00,45.81,45.81,45.79,45.79,400.0,34.82,34.82,34.8048,34.8048,400.0
2012-04-13 11:10:00,45.77,45.77,45.72,45.75,1800.0,34.7896,34.7896,34.7515,34.7744,1800.0
2012-04-13 11:15:00,45.75,45.75,45.75,45.75,0.0,34.7744,34.7744,34.7744,34.7744,0.0
2012-04-13 11:20:00,45.74,45.78,45.74,45.78,4100.0,34.7668,34.7972,34.7668,34.7972,4100.0
2012-04-13 11:25:00,45.76,45.78,45.76,45.78,1900.0,34.782,34.7972,34.782,34.7972,1900.0
2012-04-13 11:30:00,45.77,45.8,45.76,45.8,600.0,34.7896,34.8124,34.782,34.8124,600.0
2012-04-13 11:35:00,45.81,45.84,45.81,45.84,500.0,34.82,34.8428,34.82,34.8428,500.0
2012-04-13 11:40:00,45.85,45.86,45.85,45.86,1500.0,34.8504,34.858,34.8504,34.858,1500.0
2012-04-13 11:45:00,45.86,45.86,45.86,45.86,500.0,34.858,34.858,34.858,34.858,500.0
2012-04-13 11:50:00,45.86,45.86,45.86,45.86,0.0,34.858,34.858,34.858,34.858,0.0
2012-04-13 11:55:00,45.86,45.86,45.84,45.84,1100.0,34.858,34.858,34.8428,34.8428,1100.0
2012-04-13 12:00:00,45.85,45.85,45.85,45.85,300.0,34.8504,34.8504,34.8504,34.8504,300.0
2012-04-13 12:05:00,45.85,45.85,45.85,45.85,0.0,34.8504,34.8504,34.8504,34.8504,0.0
2012-04-13 12:10:00,45.81,45.81,45.81,45.81,100.0,34.82,34.82,34.82,34.82,100.0
2012-04-13 12:15:00,45.8,45.8,45.8,45.8,300.0,34.8124,34.8124,34.8124,34.8124,300.0
2012-04-13 12:20:00,45.8,45.8,45.8,45.8,0.0,34.8124,34.8124,34.8124,34.8124,0.0
2012-04-13 12:25:00,45.8,45.8,45.8,45.8,0.0,34.8124,34.8124,34.8124,34.8124,0.0
2012-04-13 12:30:00,45.8,45.84,45.8,45.84,2000.0,34.8124,34.8428,34.8124,34.8428,2000.0
2012-04-13 12:35:00,45.84,45.84,45.84,45.84,300.0,34.8428,34.8428,34.8428,34.8428,300.0
2012-04-13 12:40:00,45.84,45.84,45.84,45.84,200.0,34.8428,34.8428,34.8428,34.8428,200.0
2012-04-13 12:45:00,45.87,45.89,45.87,45.87,2200.0,34.8656,34.8808,34.8656,34.8656,2200.0
2012-04-13 12:50:00,45.87,45.88,45.85,45.85,10100.0,34.8656,34.8732,34.8504,34.8504,10100.0
2012-04-13 12:55:00,45.87,45.87,45.87,45.87,600.0,34.8656,34.8656,34.8656,34.8656,600.0
2012-04-13 13:00:00,45.85,45.87,45.85,45.85,9800.0,34.8504,34.8656,34.8504,34.8504,9800.0
2012-04-13 13:05:00,45.85,45.85,45.85,45.85,0.0,34.8504,34.8504,34.8504,34.8504,0.0
2012-04-13 13:10:00,45.87,45.87,45.87,45.87,200.0,34.8656,34.8656,34.8656,34.8656,200.0
2012-04-13 13:15:00,45.88,45.88,45.84,45.84,1100.0,34.8732,34.8732,34.8428,34.8428,1100.0
2012-04-13 13:20:00,45.84,45.84,45.83,45.83,500.0,34.8428,34.8428,34.8352,34.8352,500.0
2012-04-13 13:25:00,45.83,45.83,45.83,45.83,0.0,34.8352,34.8352,34.8352,34.8352,0.0
2012-04-13 13:30:00,45.83,45.83,45.83,45.83,0.0,34.8352,34.8352,34.8352,34.8352,0.0
2012-04-13 13:35:00,45.83,45.83,45.83,45.83,0.0,34.8352,34.8352,34.8352,34.8352,0.0
2012-04-13 13:40:00,45.9,45.91,45.9,45.9,600.0,34.8884,34.896,34.8884,34.8884,600.0
2012-04-13 13:45:00,45.9,45.91,45.9,45.91,500.0,34.8884,34.896,34.8884,34.896,500.0
2012-04-13 13:50:00,45.91,45.91,45.91,45.91,0.0,34.896,34.896,34.896,34.896,0.0
2012-04-13 13:55:00,45.91,45.91,45.91,45.91,0.0,34.896,34.896,34.896,34.896,0.0
2012-04-13 14:00:00,45.8,45.8,45.8,45.8,500.0,34.8124,34.8124,34.8124,34.8124,500.0
2012-04-13 14:05:00,45.79,45.79,45.79,45.79,100.0,34.8048,34.8048,34.8048,34.8048,100.0
2012-04-13 14:10:00,45.81,45.81,45.81,45.81,500.0,34.82,34.82,34.82,34.82,500.0
2012-04-13 14:15:00,45.8,45.82,45.8,45.82,6200.0,34.8124,34.8276,34.8124,34.8276,6200.0
2012-04-13 14:20:00,45.83,45.86,45.83,45.86,5400.0,34.8352,34.858,34.8352,34.858,5400.0
2012-04-13 14:25:00,45.86,45.86,45.82,45.82,1000.0,34.858,34.858,34.8276,34.8276,1000.0
2012-04-13 14:30:00,45.82,45.82,45.82,45.82,0.0,34.8276,34.8276,34.8276,34.8276,0.0
2012-04-13 14:35:00,45.85,45.85,45.85,45.85,500.0,34.8504,34.8504,34.8504,34.8504,500.0
2012-04-13 14:40:00,45.85,45.85,45.85,45.85,600.0,34.8504,34.8504,34.8504,34.8504,600.0
2012-04-13 14:45:00,45.85,45.87,45.85,45.87,1200.0,34.8504,34.8656,34.8504,34.8656,1200.0
2012-04-13 14:50:00,45.86,45.86,45.83,45.85,2300.0,34.858,34.858,34.8352,34.8504,2300.0
2012-04-13 14:55:00,45.86,45.86,45.85,45.85,600.0,34.858,34.858,34.8504,34.8504,600.0
2012-04-13 15:00:00,45.85,45.86,45.84,45.86,600.0,34.8504,34.858,34.8428,34.858,600.0
2012-04-13 15:05:00,45.84,45.86,45.83,45.85,2500.0,34.8428,34.858,34.8352,34.8504,2500.0
2012-04-13 15:10:00,45.91,45.91,45.89,45.89,1400.0,34.896,34.896,34.8808,34.8808,1400.0
2012-04-13 15:15:00,45.9,45.9,45.89,45.89,400.0,34.8884,34.8884,34.8808,34.8808,400.0
2012-04-13 15:20:00,45.9,45.91,45.9,45.91,1000.0,34.8884,34.896,34.8884,34.896,1000.0
2012-04-13 15:25:00,45.88,45.88,45.85,45.85,1900.0,34.8732,34.8732,34.8504,34.8504,1900.0
2012-04-13 15:30:00,45.85,45.87,45.83,45.83,1400.0,34.8504,34.8656,34.8352,34.8352,1400.0
2012-04-13 15:35:00,45.79,45.79,45.76,45.76,300.0,34.8048,34.8048,34.782,34.782,300.0
2012-04-13 15:40:00,45.77,45.79,45.77,45.79,11200.0,34.7896,34.8048,34.7896,34.8048,11200.0
2012-04-13 15:45:00,45.78,45.78,45.72,45.73,22000.0,34.7972,34.7972,34.7515,34.7592,22000.0
2012-04-13 15:50:00,45.74,45.75,45.69,45.69,5900.0,34.7668,34.7744,34.7287,34.7287,5900.0
2012-04-13 15:55:00,45.7,45.72,45.67,45.67,3500.0,34.7363,34.7515,34.7135,34.7135,3500.0
2012-04-16 09:30:00,46.03,46.05,45.98,46.05,6400.0,34.9872,35.0024,34.9492,35.0024,6400.0
2012-04-16 09:35:00,46.03,46.03,45.98,45.98,5800.0,34.9872,34.9872,34.9492,34.9492,5800.0
2012-04-16 09:40:00,45.98,45.98,45.92,45.95,600.0,34.9492,34.9492,34.9036,34.9264,600.0
2012-04-16 09:45:00,45.92,45.92,45.92,45.92,1100.0,34.9036,34.9036,34.9036,34.9036,1100.0
2012-04-16 09:50:00,45.88,45.88,45.81,45.83,9600.0,34.8732,34.8732,34.82,34.8352,9600.0
2012-04-16 09:55:00,45.82,45.84,45.8,45.83,5400.0,34.8276,34.8428,34.8124,34.8352,5400.0
2012-04-16 10:00:00,45.79,45.79,45.78,45.78,300.0,34.8048,34.8048,34.7972,34.7972,300.0
2012-04-16 10:05:00,45.78,45.78,45.75,45.76,4600.0,34.7972,34.7972,34.7744,34.782,4600.0
2012-04-16 10:10:00,45.76,45.76,45.64,45.64,4400.0,34.782,34.782,34.6907,34.6907,4400.0
2012-04-16 10:15:00,45.62,45.62,45.58,45.58,600.0,34.6755,34.6755,34.6451,34.6451,600.0
2012-04-16 10:20:00,45.58,45.58,45.58,45.58,0.0,34.6451,34.6451,34.6451,34.6451,0.0
2012-04-16 10:25:00,45.68,45.68,45.66,45.68,1900.0,34.7211,34.7211,34.7059,34.7211,1900.0
2012-04-16 10:30:00,45.69,45.69,45.68,45.68,300.0,34.7287,34.7287,34.7211,34.7211,300.0
2012-04-16 10:35:00,45.68,45.71,45.65,45.65,1400.0,34.7211,34.7439,34.6983,34.6983,1400.0
2012-04-16 10:40:00,45.67,45.7,45.66,45.67,5500.0,34.7135,34.7363,34.7059,34.7135,5500.0
2012-04-16 10:45:00,45.71,45.75,45.71,45.75,800.0,34.7439,34.7744,34.7439,34.7744,800.0
2012-04-16 10:50:00,45.75,45.77,45.75,45.76,500.0,34.7744,34.7896,34.7744,34.782,500.0
2012-04-16 10:55:00,45.75,45.75,45.74,45.74,300.0,34.7744,34.7744,34.7668,34.7668,300.0
2012-04-16 11:00:00,45.7,45.73,45.7,45.73,700.0,34.7363,34.7592,34.7363,34.7592,700.0
2012-04-16 11:05:00,45.69,45.73,45.69,45.72,10500.0,34.7287,34.7592,34.7287,34.7515,10500.0
2012-04-16 11:10:00,45.77,45.79,45.77,45.78,6600.0,34.7896,34.8048,34.7896,34.7972,6600.0
2012-04-16 11:15:00,45.79,45.79,45.76,45.77,700.0,34.8048,34.8048,34.782,34.7896,700.0
2012-04-16 11:20:00,45.77,45.77,45.77,45.77,100.0,34.7896,34.7896,34.7896,34.7896,100.0
2012-04-16 11:25:00,45.76,45.76,45.76,45.76,100.0,34.782,34.782,34.782,34.782,100.0
2012-04-16 11:30:00,45.7,45.72,45.68,45.68,25700.0,34.7363,34.7515,34.7211,34.7211,25700.0
2012-04-16 11:35:00,45.65,45.66,45.65,45.65,1400.0,34.6983,34.7059,34.6983,34.6983,1400.0
2012-04-16 11:40:00,45.67,45.67,45.67,45.67,100.0,34.7135,34.7135,34.7135,34.7135,100.0
2012-04-16 11:45:00,45.7,45.7,45.7,45.7,2300.0,34.7363,34.7363,34.7363,34.7363,2300.0
2012-04-16 11:50:00,45.68,45.69,45.64,45.64,1400.0,34.7211,34.7287,34.6907,34.6907,1400.0
2012-04-16 11:55:00,45.66,45.66,45.66,45.66,100.0,34.7059,34.7059,34.7059,34.7059,100.0
2012-04-16 12:00:00,45.69,45.69,45.69,45.69,1300.0,34.7287,34.7287,34.7287,34.7287,1300.0
2012-04-16 12:05:00,45.69,45.69,45.69,45.69,100.0,34.7287,34.7287,34.7287,34.7287,100.0
2012-04-16 12:10:00,45.71,45.71,45.71,45.71,200.0,34.7439,34.7439,34.7439,34.7439,200.0
2012-04-16 12:15:00,45.69,45.69,45.67,45.67,600.0,34.7287,34.7287,34.7135,34.7135,600.0
2012-04-16 12:20:00,45.63,45.63,45.62,45.62,200.0,34.6831,34.6831,34.6755,34.6755,200.0
2012-04-16 12:25:00,45.67,45.67,45.67,45.67,200.0,34.7135,34.7135,34.7135,34.7135,200.0
2012-04-16 12:30:00,45.67,45.67,45.67,45.67,0.0,34.7135,34.7135,34.7135,34.7135,0.0
2012-04-16 12:35:00,45.64,45.67,45.64,45.67,1500.0,34.6907,34.7135,34.6907,34.7135,1500.0
2012-04-16 12:40:00,45.67,45.67,45.67,45.67,0.0,34.7135,34.7135,34.7135,34.7135,0.0
2012-04-16 12:45:00,45.67,45.67,45.67,45.67,0.0,34.7135,34.7135,34.7135,34.7135,0.0
2012-04-16 12:50:00,45.68,45.68,45.68,45.68,100.0,34.7211,34.7211,34.7211,34.7211,100.0
2012-04-16 12:55:00,45.73,45.77,45.73,45.77,1500.0,34.7592,34.7896,34.7592,34.7896,1500.0
2012-04-16 13:00:00,45.76,45.77,45.76,45.76,2300.0,34.782,34.7896,34.782,34.782,2300.0
2012-04-16 13:05:00,45.75,45.77,45.75,45.77,400.0,34.7744,34.7896,34.7744,34.7896,400.0
2012-04-16 13:10:00,45.77,45.77,45.77,45.77,0.0,34.7896,34.7896,34.7896,34.7896,0.0
2012-04-16 13:15:00,45.75,45.77,45.74,45.74,4800.0,34.7744,34.7896,34.7668,34.7668,4800.0
2012-04-16 13:20:00,45.76,45.76,45.75,45.75,5000.0,34.782,34.782,34.7744,34.7744,5000.0
2012-04-16 13:25:00,45.75,45.75,45.75,45.75,300.0,34.7744,34.7744,34.7744,34.7744,300.0
2012-04-16 13:30:00,45.78,45.79,45.76,45.79,1700.0,34.7972,34.8048,34.782,34.8048,1700.0
2012-04-16 13:35:00,45.8,45.8,45.8,45.8,900.0,34.8124,34.8124,34.8124,34.8124,900.0
2012-04-16 13:40:00,45.85,45.88,45.85,45.88,500.0,34.8504,34.8732,34.8504,34.8732,500.0
2012-04-16 13:45:00,45.9,45.91,45.9,45.91,1100.0,34.8884,34.896,34.8884,34.896,1100.0
2012-04-16 13:50:00,45.92,45.93,45.89,45.91,3800.0,34.9036,34.9112,34.8808,34.896,3800.0
2012-04-16 13:55:00,45.96,45.96,45.96,45.96,100.0,34.934,34.934,34.934,34.934,100.0
2012-04-16 14:00:00,45.95,45.96,45.94,45.94,900.0,34.9264,34.934,34.9188,34.9188,900.0
2012-04-16 14:05:00,45.89,45.89,45.89,45.89,100.0,34.8808,34.8808,34.8808,34.8808,100.0
2012-04-16 14:10:00,45.91,45.91,45.91,45.91,500.0,34.896,34.896,34.896,34.896,500.0
2012-04-16 14:15:00,45.91,45.91,45.91,45.91,900.0,34.896,34.896,34.896,34.896,900.0
2012-04-16 14:20:00,45.91,45.91,45.91,45.91,200.0,34.896,34.896,34.896,34.896,200.0
2012-04-16 14:25:00,45.88,45.88,45.85,45.85,1600.0,34.8732,34.8732,34.8504,34.8504,1600.0
2012-04-16 14:30:00,45.87,45.9,45.87,45.9,700.0,34.8656,34.8884,34.8656,34.8884,700.0
2012-04-16 14:35:00,45.9,45.92,45.9,45.9,5900.0,34.8884,34.9036,34.8884,34.8884,5900.0
2012-04-16 14:40:00,45.87,45.91,45.87,45.9,700.0,34.8656,34.896,34.8656,34.8884,700.0
2012-04-16 14:45:00,45.89,45.89,45.89,45.89,300.0,34.8808,34.8808,34.8808,34.8808,300.0
2012-04-16 14:50:00,45.93,45.93,45.9,45.9,9100.0,34.9112,34.9112,34.8884,34.8884,9100.0
2012-04-16 14:55:00,45.87,45.87,45.86,45.86,900.0,34.8656,34.8656,34.858,34.858,900.0
2012-04-16 15:00:00,45.85,45.85,45.83,45.83,500.0,34.8504,34.8504,34.8352,34.8352,500.0
2012-04-16 15:05:00,45.81,45.84,45.81,45.83,5300.0,34.82,34.8428,34.82,34.8352,5300.0
2012-04-16 15:10:00,45.87,45.87,45.85,45.85,400.0,34.8656,34.8656,34.8504,34.8504,400.0
2012-04-16 15:15:00,45.85,45.85,45.85,45.85,0.0,34.8504,34.8504,34.8504,34.8504,0.0
2012-04-16 15:20:00,45.85,45.85,45.83,45.83,600.0,34.8504,34.8504,34.8352,34.8352,600.0
2012-04-16 15:25:00,45.83,45.84,45.8,45.83,5800.0,34.8352,34.8428,34.8124,34.8352,5800.0
2012-04-16 15:30:00,45.83,45.83,45.83,45.83,0.0,34.8352,34.8352,34.8352,34.8352,0.0
2012-04-16 15:35:00,45.83,45.86,45.83,45.86,400.0,34.8352,34.858,34.8352,34.858,400.0
2012-04-16 15:40:00,45.86,45.86,45.86,45.86,0.0,34.858,34.858,34.858,34.858,0.0
2012-04-16 15:45:00,45.84,45.84,45.82,45.82,1300.0,34.8428,34.8428,34.8276,34.8276,1300.0
2012-04-16 15:50:00,45.79,45.79,45.78,45.78,900.0,34.8048,34.8048,34.7972,34.7972,900.0
2012-04-16 15:55:00,45.8,45.8,45.77,45.79,1800.0,34.8124,34.8124,34.7896,34.8048,1800.0
2012-04-17 09:30:00,46.14,46.14,46.09,46.12,24300.0,35.0708,35.0708,35.0328,35.0556,24300.0
2012-04-17 09:35:00,46.13,46.15,46.12,46.15,12700.0,35.0632,35.0784,35.0556,35.0784,12700.0
2012-04-17 09:40:00,46.13,46.13,46.13,46.13,6300.0,35.0632,35.0632,35.0632,35.0632,6300.0
2012-04-17 09:45:00,46.09,46.1,46.08,46.09,6000.0,35.0328,35.0404,35.0252,35.0328,6000.0
2012-04-17 09:50:00,46.07,46.1,46.07,46.07,20500.0,35.0176,35.0404,35.0176,35.0176,20500.0
2012-04-17 09:55:00,46.06,46.06,46.03,46.03,700.0,35.01,35.01,34.9872,34.9872,700.0
2012-04-17 10:00:00,46.04,46.04,45.96,46.0,6300.0,34.9948,34.9948,34.934,34.9644,6300.0
2012-04-17 10:05:00,46.0,46.07,46.0,46.05,17700.0,34.9644,35.0176,34.9644,35.0024,17700.0
2012-04-17 10:10:00,46.05,46.1,46.05,46.1,124200.0,35.0024,35.0404,35.0024,35.0404,124200.0
2012-04-17 10:15:00,46.1,46.2,46.09,46.19,105300.0,35.0404,35.1164,35.0328,35.1088,105300.0
2012-04-17 10:20:00,46.19,46.2,46.18,46.18,39800.0,35.1088,35.1164,35.1012,35.1012,39800.0
2012-04-17 10:25:00,46.18,46.2,46.16,46.2,48300.0,35.1012,35.1164,35.086,35.1164,48300.0
2012-04-17 10:30:00,46.2,46.24,46.2,46.24,8600.0,35.1164,35.1468,35.1164,35.1468,8600.0
2012-04-17 10:35:00,46.2,46.21,46.2,46.21,200.0,35.1164,35.124,35.1164,35.124,200.0
2012-04-17 10:40:00,46.2,46.2,46.2,46.2,1100.0,35.1164,35.1164,35.1164,35.1164,1100.0
2012-04-17 10:45:00,46.28,46.28,46.27,46.27,400.0,35.1772,35.1772,35.1696,35.1696,400.0
2012-04-17 10:50:00,46.28,46.28,46.28,46.28,100.0,35.1772,35.1772,35.1772,35.1772,100.0
2012-04-17 10:55:00,46.32,46.32,46.29,46.29,500.0,35.2076,35.2076,35.1848,35.1848,500.0
2012-04-17 11:00:00,46.35,46.38,46.35,46.38,2300.0,35.2304,35.2532,35.2304,35.2532,2300.0
2012-04-17 11:05:00,46.38,46.38,46.38,46.38,1500.0,35.2532,35.2532,35.2532,35.2532,1500.0
2012-04-17 11:10:00,46.39,46.39,46.36,46.38,7600.0,35.2608,35.2608,35.238,35.2532,7600.0
2012-04-17 11:15:00,46.39,46.4,46.38,46.4,2200.0,35.2608,35.2684,35.2532,35.2684,2200.0
2012-04-17 11:20:00,46.42,46.42,46.42,46.42,800.0,35.2836,35.2836,35.2836,35.2836,800.0
2012-04-17 11:25:00,46.41,46.41,46.37,46.4,3500.0,35.276,35.276,35.2456,35.2684,3500.0
2012-04-17 11:30:00,46.41,46.41,46.38,46.39,7200.0,35.276,35.276,35.2532,35.2608,7200.0
2012-04-17 11:35:00,46.4,46.41,46.37,46.37,5200.0,35.2684,35.276,35.2456,35.2456,5200.0
2012-04-17 11:40:00,46.35,46.37,46.35,46.36,3300.0,35.2304,35.2456,35.2304,35.238,3300.0
2012-04-17 11:45:00,46.36,46.36,46.36,46.36,500.0,35.238,35.238,35.238,35.238,500.0
2012-04-17 11:50:00,46.35,46.38,46.35,46.36,4500.0,35.2304,35.2532,35.2304,35.238,4500.0
2012-04-17 11:55:00,46.36,46.37,46.35,46.37,4200.0,35.238,35.2456,35.2304,35.2456,4200.0
2012-04-17 12:00:00,46.37,46.41,46.37,46.4,10300.0,35.2456,35.276,35.2456,35.2684,10300.0
2012-04-17 12:05:00,46.4,46.4,46.39,46.39,4200.0,35.2684,35.2684,35.2608,35.2608,4200.0
2012-04-17 12:10:00,46.4,46.42,46.38,46.38,5500.0,35.2684,35.2836,35.2532,35.2532,5500.0
2012-04-17 12:15:00,46.38,46.42,46.38,46.42,3000.0,35.2532,35.2836,35.2532,35.2836,3000.0
2012-04-17 12:20:00,46.43,46.45,46.43,46.45,6600.0,35.2912,35.3064,35.2912,35.3064,6600.0
2012-04-17 12:25:00,46.45,46.45,46.44,46.45,2400.0,35.3064,35.3064,35.2988,35.3064,2400.0
2012-04-17 12:30:00,46.45,46.49,46.45,46.48,1700.0,35.3064,35.3368,35.3064,35.3292,1700.0
2012-04-17 12:35:00,46.48,46.49,46.48,46.48,2300.0,35.3292,35.3368,35.3292,35.3292,2300.0
2012-04-17 12:40:00,46.49,46.5,46.49,46.5,1700.0,35.3368,35.3444,35.3368,35.3444,1700.0
2012-04-17 12:45:00,46.5,46.5,46.48,46.5,4200.0,35.3444,35.3444,35.3292,35.3444,4200.0
2012-04-17 12:50:00,46.5,46.5,46.49,46.49,2300.0,35.3444,35.3444,35.3368,35.3368,2300.0
2012-04-17 12:55:00,46.5,46.5,46.47,46.48,5200.0,35.3444,35.3444,35.3216,35.3292,5200.0
2012-04-17 13:00:00,46.48,46.48,46.47,46.47,2800.0,35.3292,35.3292,35.3216,35.3216,2800.0
2012-04-17 13:05:00,46.48,46.48,46.47,46.48,2200.0,35.3292,35.3292,35.3216,35.3292,2200.0
2012-04-17 13:10:00,46.48,46.48,46.47,46.48,3200.0,35.3292,35.3292,35.3216,35.3292,3200.0
2012-04-17 13:15:00,46.49,46.5,46.49,46.49,4300.0,35.3368,35.3444,35.3368,35.3368,4300.0
2012-04-17 13:20:00,46.49,46.49,46.48,46.48,3900.0,35.3368,35.3368,35.3292,35.3292,3900.0
2012-04-17 13:25:00,46.48,46.49,46.48,46.49,1400.0,35.3292,35.3368,35.3292,35.3368,1400.0
2012-04-17 13:30:00,46.49,46.5,46.49,46.5,2300.0,35.3368,35.3444,35.3368,35.3444,2300.0
2012-04-17 13:35:00,46.5,46.5,46.49,46.49,3900.0,35.3444,35.3444,35.3368,35.3368,3900.0
2012-04-17 13:40:00,46.5,46.52,46.5,46.5,7100.0,35.3444,35.3596,35.3444,35.3444,7100.0
2012-04-17 13:45:00,46.51,46.51,46.5,46.51,1600.0,35.352,35.352,35.3444,35.352,1600.0
2012-04-17 13:50:00,46.51,46.52,46.51,46.51,13700.0,35.352,35.3596,35.352,35.352,13700.0
2012-04-17 13:55:00,46.51,46.53,46.51,46.52,4400.0,35.352,35.3672,35.352,35.3596,4400.0
2012-04-17 14:00:00,46.53,46.54,46.51,46.52,7300.0,35.3672,35.3748,35.352,35.3596,7300.0
2012-04-17 14:05:00,46.52,46.54,46.52,46.52,2600.0,35.3596,35.3748,35.3596,35.3596,2600.0
2012-04-17 14:10:00,46.53,46.53,46.52,46.52,10800.0,35.3672,35.3672,35.3596,35.3596,10800.0
2012-04-17 14:15:00,46.52,46.53,46.52,46.52,9900.0,35.3596,35.3672,35.3596,35.3596,9900.0
2012-04-17 14:20:00,46.52,46.54,46.52,46.54,2200.0,35.3596,35.3748,35.3596,35.3748,2200.0
2012-04-17 14:25:00,46.53,46.54,46.52,46.54,2400.0,35.3672,35.3748,35.3596,35.3748,2400.0
2012-04-17 14:30:00,46.55,46.56,46.55,46.56,700.0,35.3824,35.39,35.3824,35.39,700.0
2012-04-17 14:35:00,46.55,46.56,46.55,46.56,800.0,35.3824,35.39,35.3824,35.39,800.0
2012-04-17 14:40:00,46.55,46.55,46.53,46.53,2800.0,35.3824,35.3824,35.3672,35.3672,2800.0
2012-04-17 14:45:00,46.53,46.53,46.5,46.5,4900.0,35.3672,35.3672,35.3444,35.3444,4900.0
2012-04-17 14:50:00,46.49,46.5,46.49,46.49,600.0,35.3368,35.3444,35.3368,35.3368,600.0
2012-04-17 14:55:00,46.49,46.49,46.49,46.49,0.0,35.3368,35.3368,35.3368,35.3368,0.0
2012-04-17 15:00:00,46.5,46.5,46.5,46.5,200.0,35.3444,35.3444,35.3444,35.3444,200.0
2012-04-17 15:05:00,46.5,46.51,46.5,46.51,500.0,35.3444,35.352,35.3444,35.352,500.0
2012-04-17 15:10:00,46.51,46.51,46.51,46.51,200.0,35.352,35.352,35.352,35.352,200.0
2012-04-17 15:15:00,46.5,46.5,46.5,46.5,100.0,35.3444,35.3444,35.3444,35.3444,100.0
2012-04-17 15:20:00,46.5,46.5,46.48,46.49,400.0,35.3444,35.3444,35.3292,35.3368,400.0
2012-04-17 15:25:00,46.51,46.52,46.51,46.52,8200.0,35.352,35.3596,35.352,35.3596,8200.0
2012-04-17 15:30:00,46.53,46.55,46.51,46.51,9600.0,35.3672,35.3824,35.352,35.352,9600.0
2012-04-17 15:35:00,46.5,46.5,46.49,46.5,1600.0,35.3444,35.3444,35.3368,35.3444,1600.0
2012-04-17 15:40:00,46.48,46.49,46.48,46.49,900.0,35.3292,35.3368,35.3292,35.3368,900.0
2012-04-17 15:45:00,46.49,46.49,46.47,46.49,300.0,35.3368,35.3368,35.3216,35.3368,300.0
2012-04-17 15:50:00,46.49,46.5,46.49,46.49,700.0,35.3368,35.3444,35.3368,35.3368,700.0
2012-04-17 15:55:00,46.49,46.49,46.43,46.43,3600.0,35.3368,35.3368,35.2912,35.2912,3600.0
2012-04-18 09:30:00,46.23,46.23,46.13,46.15,6700.0,35.1392,35.1392,35.0632,35.0784,6700.0
2012-04-18 09:35:00,46.24,46.25,46.24,46.25,600.0,35.1468,35.1544,35.1468,35.1544,600.0
2012-04-18 09:40:00,46.27,46.3,46.25,46.25,2400.0,35.1696,35.1924,35.1544,35.1544,2400.0
2012-04-18 09:45:00,46.23,46.23,46.22,46.22,200.0,35.1392,35.1392,35.1316,35.1316,200.0
2012-04-18 09:50:00,46.25,46.29,46.25,46.29,13000.0,35.1544,35.1848,35.1544,35.1848,13000.0
2012-04-18 09:55:00,46.28,46.3,46.28,46.28,2500.0,35.1772,35.1924,35.1772,35.1772,2500.0
2012-04-18 10:00:00,46.29,46.29,46.28,46.28,2300.0,35.1848,35.1848,35.1772,35.1772,2300.0
2012-04-18 10:05:00,46.28,46.28,46.28,46.28,0.0,35.1772,35.1772,35.1772,35.1772,0.0
2012-04-18 10:10:00,46.25,46.25,46.25,46.25,300.0,35.1544,35.1544,35.1544,35.1544,300.0
2012-04-18 10:15:00,46.31,46.31,46.31,46.31,600.0,35.2,35.2,35.2,35.2,600.0
2012-04-18 10:20:00,46.26,46.26,46.25,46.25,400.0,35.162,35.162,35.1544,35.1544,400.0
2012-04-18 10:25:00,46.27,46.29,46.26,46.28,3600.0,35.1696,35.1848,35.162,35.1772,3600.0
2012-04-18 10:30:00,46.24,46.28,46.24,46.28,8600.0,35.1468,35.1772,35.1468,35.1772,8600.0
2012-04-18 10:35:00,46.33,46.36,46.31,46.36,3200.0,35.2152,35.238,35.2,35.238,3200.0
2012-04-18 10:40:00,46.33,46.38,46.33,46.35,12600.0,35.2152,35.2532,35.2152,35.2304,12600.0
2012-04-18 10:45:00,46.39,46.42,46.38,46.38,500.0,35.2608,35.2836,35.2532,35.2532,500.0
2012-04-18 10:50:00,46.38,46.38,46.38,46.38,0.0,35.2532,35.2532,35.2532,35.2532,0.0
2012-04-18 10:55:00,46.36,46.37,46.36,46.37,10900.0,35.238,35.2456,35.238,35.2456,10900.0
2012-04-18 11:00:00,46.36,46.36,46.36,46.36,1500.0,35.238,35.238,35.238,35.238,1500.0
2012-04-18 11:05:00,46.37,46.37,46.27,46.28,1700.0,35.2456,35.2456,35.1696,35.1772,1700.0
2012-04-18 11:10:00,46.29,46.29,46.22,46.22,1200.0,35.1848,35.1848,35.1316,35.1316,1200.0
2012-04-18 11:15:00,46.22,46.22,46.22,46.22,100.0,35.1316,35.1316,35.1316,35.1316,100.0
2012-04-18 11:20:00,46.22,46.22,46.22,46.22,400.0,35.1316,35.1316,35.1316,35.1316,400.0
2012-04-18 11:25:00,46.22,46.22,46.22,46.22,200.0,35.1316,35.1316,35.1316,35.1316,200.0
2012-04-18 11:30:00,46.22,46.22,46.19,46.2,1900.0,35.1316,35.1316,35.1088,35.1164,1900.0
2012-04-18 11:35:00,46.17,46.19,46.15,46.19,2300.0,35.0936,35.1088,35.0784,35.1088,2300.0
2012-04-18 11:40:00,46.19,46.19,46.19,46.19,100.0,35.1088,35.1088,35.1088,35.1088,100.0
2012-04-18 11:45:00,46.23,46.24,46.23,46.24,600.0,35.1392,35.1468,35.1392,35.1468,600.0
2012-04-18 11:50:00,46.24,46.27,46.24,46.27,300.0,35.1468,35.1696,35.1468,35.1696,300.0
2012-04-18 11:55:00,46.27,46.27,46.27,46.27,0.0,35.1696,35.1696,35.1696,35.1696,0.0
2012-04-18 12:00:00,46.27,46.27,46.27,46.27,0.0,35.1696,35.1696,35.1696,35.1696,0.0
2012-04-18 12:05:00,46.27,46.27,46.27,46.27,2000.0,35.1696,35.1696,35.1696,35.1696,2000.0
2012-04-18 12:10:00,46.27,46.27,46.27,46.27,100.0,35.1696,35.1696,35.1696,35.1696,100.0
2012-04-18 12:15:00,46.27,46.27,46.27,46.27,0.0,35.1696,35.1696,35.1696,35.1696,0.0
2012-04-18 12:20:00,46.27,46.27,46.27,46.27,0.0,35.1696,35.1696,35.1696,35.1696,0.0
2012-04-18 12:25:00,46.25,46.25,46.24,46.24,1200.0,35.1544,35.1544,35.1468,35.1468,1200.0
2012-04-18 12:30:00,46.24,46.24,46.24,46.24,0.0,35.1468,35.1468,35.1468,35.1468,0.0
2012-04-18 12:35:00,46.24,46.24,46.24,46.24,0.0,35.1468,35.1468,35.1468,35.1468,0.0
2012-04-18 12:40:00,46.24,46.24,46.24,46.24,0.0,35.1468,35.1468,35.1468,35.1468,0.0
2012-04-18 12:45:00,46.24,46.24,46.24,46.24,0.0,35.1468,35.1468,35.1468,35.1468,0.0
2012-04-18 12:50:00,46.24,46.24,46.22,46.22,1600.0,35.1468,35.1468,35.1316,35.1316,1600.0
2012-04-18 12:55:00,46.22,46.24,46.22,46.24,700.0,35.1316,35.1468,35.1316,35.1468,700.0
2012-04-18 13:00:00,46.22,46.25,46.22,46.25,1400.0,35.1316,35.1544,35.1316,35.1544,1400.0
2012-04-18 13:05:00,46.25,46.27,46.25,46.26,300.0,35.1544,35.1696,35.1544,35.162,300.0
2012-04-18 13:10:00,46.26,46.26,46.25,46.25,500.0,35.162,35.162,35.1544,35.1544,500.0
2012-04-18 13:15:00,46.24,46.24,46.21,46.22,1500.0,35.1468,35.1468,35.124,35.1316,1500.0
2012-04-18 13:20:00,46.24,46.25,46.23,46.23,5900.0,35.1468,35.1544,35.1392,35.1392,5900.0
2012-04-18 13:25:00,46.23,46.23,46.21,46.21,400.0,35.1392,35.1392,35.124,35.124,400.0
2012-04-18 13:30:00,46.22,46.22,46.18,46.19,1300.0,35.1316,35.1316,35.1012,35.1088,1300.0
2012-04-18 13:35:00,46.19,46.19,46.18,46.18,400.0,35.1088,35.1088,35.1012,35.1012,400.0
2012-04-18 13:40:00,46.14,46.16,46.14,46.16,1300.0,35.0708,35.086,35.0708,35.086,1300.0
2012-04-18 13:45:00,46.16,46.16,46.15,46.15,300.0,35.086,35.086,35.0784,35.0784,300.0
2012-04-18 13:50:00,46.16,46.17,46.15,46.17,800.0,35.086,35.0936,35.0784,35.0936,800.0
2012-04-18 13:55:00,46.19,46.19,46.13,46.15,11900.0,35.1088,35.1088,35.0632,35.0784,11900.0
2012-04-18 14:00:00,46.15,46.16,46.15,46.16,9900.0,35.0784,35.086,35.0784,35.086,9900.0
2012-04-18 14:05:00,46.16,46.2,46.16,46.2,300.0,35.086,35.1164,35.086,35.1164,300.0
2012-04-18 14:10:00,46.16,46.16,46.16,46.16,9500.0,35.086,35.086,35.086,35.086,9500.0
2012-04-18 14:15:00,46.16,46.17,46.16,46.17,5000.0,35.086,35.0936,35.086,35.0936,5000.0
2012-04-18 14:20:00,46.25,46.25,46.25,46.25,100.0,35.1544,35.1544,35.1544,35.1544,100.0
2012-04-18 14:25:00,46.27,46.27,46.25,46.25,5300.0,35.1696,35.1696,35.1544,35.1544,5300.0
2012-04-18 14:30:00,46.28,46.31,46.28,46.31,30900.0,35.1772,35.2,35.1772,35.2,30900.0
2012-04-18 14:35:00,46.31,46.33,46.3,46.31,179000.0,35.2,35.2152,35.1924,35.2,179000.0
2012-04-18 14:40:00,46.3,46.3,46.3,46.3,1800.0,35.1924,35.1924,35.1924,35.1924,1800.0
2012-04-18 14:45:00,46.31,46.31,46.29,46.29,3000.0,35.2,35.2,35.1848,35.1848,3000.0
2012-04-18 14:50:00,46.29,46.31,46.29,46.31,7000.0,35.1848,35.2,35.1848,35.2,7000.0
2012-04-18 14:55:00,46.31,46.31,46.31,46.31,4500.0,35.2,35.2,35.2,35.2,4500.0
2012-04-18 15:00:00,46.31,46.37,46.31,46.37,10600.0,35.2,35.2456,35.2,35.2456,10600.0
2012-04-18 15:05:00,46.37,46.37,46.34,46.34,4900.0,35.2456,35.2456,35.2228,35.2228,4900.0
2012-04-18 15:10:00,46.34,46.34,46.31,46.33,33300.0,35.2228,35.2228,35.2,35.2152,33300.0
2012-04-18 15:15:00,46.33,46.33,46.3,46.3,2500.0,35.2152,35.2152,35.1924,35.1924,2500.0
2012-04-18 15:20:00,46.31,46.33,46.31,46.33,1800.0,35.2,35.2152,35.2,35.2152,1800.0
2012-04-18 15:25:00,46.34,46.34,46.27,46.28,8400.0,35.2228,35.2228,35.1696,35.1772,8400.0
2012-04-18 15:30:00,46.28,46.31,46.28,46.29,23100.0,35.1772,35.2,35.1772,35.1848,23100.0
2012-04-18 15:35:00,46.29,46.32,46.29,46.31,9900.0,35.1848,35.2076,35.1848,35.2,9900.0
2012-04-18 15:40:00,46.31,46.31,46.28,46.3,17600.0,35.2,35.2,35.1772,35.1924,17600.0
2012-04-18 15:45:00,46.3,46.31,46.28,46.29,18700.0,35.1924,35.2,35.1772,35.1848,18700.0
2012-04-18 15:50:00,46.29,46.3,46.26,46.27,59800.0,35.1848,35.1924,35.162,35.1696,59800.0
2012-04-18 15:55:00,46.27,46.29,46.25,46.27,101700.0,35.1696,35.1848,35.1544,35.1696,101700.0
2012-04-19 09:30:00,46.32,46.32,46.18,46.23,12000.0,35.2076,35.2076,35.1012,35.1392,12000.0
2012-04-19 09:35:00,46.2,46.2,46.2,46.2,1300.0,35.1164,35.1164,35.1164,35.1164,1300.0
2012-04-19 09:40:00,46.22,46.3,46.22,46.3,400.0,35.1316,35.1924,35.1316,35.1924,400.0
2012-04-19 09:45:00,46.39,46.4,46.39,46.4,1200.0,35.2608,35.2684,35.2608,35.2684,1200.0
2012-04-19 09:50:00,46.36,46.36,46.36,46.36,200.0,35.238,35.238,35.238,35.238,200.0
2012-04-19 09:55:00,46.37,46.4,46.37,46.4,400.0,35.2456,35.2684,35.2456,35.2684,400.0
2012-04-19 10:00:00,46.37,46.37,46.13,46.16,13400.0,35.2456,35.2456,35.0632,35.086,13400.0
2012-04-19 10:05:00,46.19,46.22,46.14,46.18,75300.0,35.1088,35.1316,35.0708,35.1012,75300.0
2012-04-19 10:10:00,46.19,46.21,46.14,46.21,84800.0,35.1088,35.124,35.0708,35.124,84800.0
2012-04-19 10:15:00,46.17,46.22,46.15,46.22,6100.0,35.0936,35.1316,35.0784,35.1316,6100.0
2012-04-19 10:20:00,46.24,46.29,46.24,46.29,4700.0,35.1468,35.1848,35.1468,35.1848,4700.0
2012-04-19 10:25:00,46.29,46.29,46.24,46.25,2000.0,35.1848,35.1848,35.1468,35.1544,2000.0
2012-04-19 10:30:00,46.26,46.34,46.26,46.34,6700.0,35.162,35.2228,35.162,35.2228,6700.0
2012-04-19 10:35:00,46.36,46.45,46.36,46.4,2500.0,35.238,35.3064,35.238,35.2684,2500.0
2012-04-19 10:40:00,46.44,46.5,46.44,46.45,5000.0,35.2988,35.3444,35.2988,35.3064,5000.0
2012-04-19 10:45:00,46.44,46.45,46.4,46.44,1400.0,35.2988,35.3064,35.2684,35.2988,1400.0
2012-04-19 10:50:00,46.41,46.43,46.41,46.42,800.0,35.276,35.2912,35.276,35.2836,800.0
2012-04-19 10:55:00,46.45,46.46,46.4,46.4,2000.0,35.3064,35.314,35.2684,35.2684,2000.0
2012-04-19 11:00:00,46.38,46.39,46.38,46.39,700.0,35.2532,35.2608,35.2532,35.2608,700.0
2012-04-19 11:05:00,46.43,46.44,46.4,46.4,2200.0,35.2912,35.2988,35.2684,35.2684,2200.0
2012-04-19 11:10:00,46.35,46.37,46.32,46.33,3400.0,35.2304,35.2456,35.2076,35.2152,3400.0
2012-04-19 11:15:00,46.34,46.37,46.32,46.32,1400.0,35.2228,35.2456,35.2076,35.2076,1400.0
2012-04-19 11:20:00,46.33,46.34,46.27,46.29,1000.0,35.2152,35.2228,35.1696,35.1848,1000.0
2012-04-19 11:25:00,46.28,46.28,46.26,46.26,400.0,35.1772,35.1772,35.162,35.162,400.0
2012-04-19 11:30:00,46.24,46.24,46.2,46.21,1000.0,35.1468,35.1468,35.1164,35.124,1000.0
2012-04-19 11:35:00,46.19,46.22,46.19,46.22,400.0,35.1088,35.1316,35.1088,35.1316,400.0
2012-04-19 11:40:00,46.24,46.27,46.22,46.27,3100.0,35.1468,35.1696,35.1316,35.1696,3100.0
2012-04-19 11:45:00,46.25,46.28,46.25,46.28,7400.0,35.1544,35.1772,35.1544,35.1772,7400.0
2012-04-19 11:50:00,46.3,46.34,46.3,46.33,2200.0,35.1924,35.2228,35.1924,35.2152,2200.0
2012-04-19 11:55:00,46.32,46.33,46.29,46.29,4800.0,35.2076,35.2152,35.1848,35.1848,4800.0
2012-04-19 12:00:00,46.28,46.28,46.19,46.19,12800.0,35.1772,35.1772,35.1088,35.1088,12800.0
2012-04-19 12:05:00,46.16,46.16,46.16,46.16,900.0,35.086,35.086,35.086,35.086,900.0
2012-04-19 12:10:00,46.14,46.19,46.12,46.19,700.0,35.0708,35.1088,35.0556,35.1088,700.0
2012-04-19 12:15:00,46.17,46.19,46.17,46.18,1200.0,35.0936,35.1088,35.0936,35.1012,1200.0
2012-04-19 12:20:00,46.17,46.17,46.17,46.17,1600.0,35.0936,35.0936,35.0936,35.0936,1600.0
2012-04-19 12:25:00,46.16,46.16,46.15,46.16,1000.0,35.086,35.086,35.0784,35.086,1000.0
2012-04-19 12:30:00,46.16,46.16,46.16,46.16,0.0,35.086,35.086,35.086,35.086,0.0
2012-04-19 12:35:00,46.16,46.16,46.16,46.16,100.0,35.086,35.086,35.086,35.086,100.0
2012-04-19 12:40:00,46.13,46.13,46.13,46.13,200.0,35.0632,35.0632,35.0632,35.0632,200.0
2012-04-19 12:45:00,46.13,46.13,46.13,46.13,0.0,35.0632,35.0632,35.0632,35.0632,0.0
2012-04-19 12:50:00,46.16,46.16,46.14,46.14,1600.0,35.086,35.086,35.0708,35.0708,1600.0
2012-04-19 12:55:00,46.16,46.16,46.15,46.15,800.0,35.086,35.086,35.0784,35.0784,800.0
2012-04-19 13:00:00,46.15,46.15,46.15,46.15,0.0,35.0784,35.0784,35.0784,35.0784,0.0
2012-04-19 13:05:00,46.19,46.19,46.18,46.18,200.0,35.1088,35.1088,35.1012,35.1012,200.0
2012-04-19 13:10:00,46.18,46.18,46.12,46.12,500.0,35.1012,35.1012,35.0556,35.0556,500.0
2012-04-19 13:15:00,46.13,46.14,46.12,46.12,800.0,35.0632,35.0708,35.0556,35.0556,800.0
2012-04-19 13:20:00,46.1,46.1,46.05,46.1,1600.0,35.0404,35.0404,35.0024,35.0404,1600.0
2012-04-19 13:25:00,46.1,46.11,46.1,46.1,2400.0,35.0404,35.048,35.0404,35.0404,2400.0
2012-04-19 13:30:00,46.1,46.1,46.1,46.1,0.0,35.0404,35.0404,35.0404,35.0404,0.0
2012-04-19 13:35:00,46.17,46.17,46.11,46.11,400.0,35.0936,35.0936,35.048,35.048,400.0
2012-04-19 13:40:00,46.12,46.12,46.12,46.12,200.0,35.0556,35.0556,35.0556,35.0556,200.0
2012-04-19 13:45:00,46.11,46.13,46.09,46.1,1600.0,35.048,35.0632,35.0328,35.0404,1600.0
2012-04-19 13:50:00,46.07,46.07,46.07,46.07,100.0,35.0176,35.0176,35.0176,35.0176,100.0
2012-04-19 13:55:00,46.07,46.08,46.06,46.06,2800.0,35.0176,35.0252,35.01,35.01,2800.0
2012-04-19 14:00:00,46.05,46.06,46.05,46.06,1700.0,35.0024,35.01,35.0024,35.01,1700.0
2012-04-19 14:05:00,46.06,46.06,46.06,46.06,1000.0,35.01,35.01,35.01,35.01,1000.0
2012-04-19 14:10:00,46.04,46.04,46.02,46.03,1300.0,34.9948,34.9948,34.9796,34.9872,1300.0
2012-04-19 14:15:00,46.01,46.01,45.99,46.01,500.0,34.972,34.972,34.9568,34.972,500.0
2012-04-19 14:20:00,45.98,45.98,45.98,45.98,200.0,34.9492,34.9492,34.9492,34.9492,200.0
2012-04-19 14:25:00,45.99,45.99,45.96,45.96,900.0,34.9568,34.9568,34.934,34.934,900.0
2012-04-19 14:30:00,45.87,45.87,45.87,45.87,500.0,34.8656,34.8656,34.8656,34.8656,500.0
2012-04-19 14:35:00,45.85,45.88,45.82,45.88,1300.0,34.8504,34.8732,34.8276,34.8732,1300.0
2012-04-19 14:40:00,45.86,45.89,45.86,45.89,1500.0,34.858,34.8808,34.858,34.8808,1500.0
2012-04-19 14:45:00,45.89,45.91,45.87,45.91,1300.0,34.8808,34.896,34.8656,34.896,1300.0
2012-04-19 14:50:00,45.9,45.92,45.9,45.92,1200.0,34.8884,34.9036,34.8884,34.9036,1200.0
2012-04-19 14:55:00,45.93,45.94,45.93,45.94,800.0,34.9112,34.9188,34.9112,34.9188,800.0
2012-04-19 15:00:00,45.95,45.95,45.95,45.95,100.0,34.9264,34.9264,34.9264,34.9264,100.0
2012-04-19 15:05:00,45.95,45.95,45.94,45.94,500.0,34.9264,34.9264,34.9188,34.9188,500.0
2012-04-19 15:10:00,45.95,45.97,45.9,45.92,1800.0,34.9264,34.9416,34.8884,34.9036,1800.0
2012-04-19 15:15:00,45.9,45.93,45.9,45.93,2200.0,34.8884,34.9112,34.8884,34.9112,2200.0
2012-04-19 15:20:00,45.91,45.91,45.9,45.9,500.0,34.896,34.896,34.8884,34.8884,500.0
2012-04-19 15:25:00,45.93,46.0,45.93,46.0,7400.0,34.9112,34.9644,34.9112,34.9644,7400.0
2012-04-19 15:30:00,45.98,46.01,45.97,46.01,500.0,34.9492,34.972,34.9416,34.972,500.0
2012-04-19 15:35:00,46.01,46.03,46.01,46.03,900.0,34.972,34.9872,34.972,34.9872,900.0
2012-04-19 15:40:00,46.04,46.04,46.02,46.03,1400.0,34.9948,34.9948,34.9796,34.9872,1400.0
2012-04-19 15:45:00,46.07,46.09,46.06,46.08,1200.0,35.0176,35.0328,35.01,35.0252,1200.0
2012-04-19 15:50:00,46.07,46.07,46.01,46.01,800.0,35.0176,35.0176,34.972,34.972,800.0
2012-04-19 15:55:00,46.04,46.06,46.04,46.05,3200.0,34.9948,35.01,34.9948,35.0024,3200.0
2012-04-20 09:30:00,46.36,46.36,46.27,46.32,14900.0,35.238,35.238,35.1696,35.2076,14900.0
2012-04-20 09:35:00,46.38,46.38,46.35,46.35,8400.0,35.2532,35.2532,35.2304,35.2304,8400.0
2012-04-20 09:40:00,46.36,46.38,46.3,46.3,10100.0,35.238,35.2532,35.1924,35.1924,10100.0
2012-04-20 09:45:00,46.31,46.33,46.28,46.29,14900.0,35.2,35.2152,35.1772,35.1848,14900.0
2012-04-20 09:50:00,46.29,46.35,46.29,46.32,6200.0,35.1848,35.2304,35.1848,35.2076,6200.0
2012-04-20 09:55:00,46.34,46.37,46.31,46.37,11400.0,35.2228,35.2456,35.2,35.2456,11400.0
2012-04-20 10:00:00,46.39,46.39,46.3,46.32,6600.0,35.2608,35.2608,35.1924,35.2076,6600.0
2012-04-20 10:05:00,46.33,46.39,46.3,46.38,11900.0,35.2152,35.2608,35.1924,35.2532,11900.0
2012-04-20 10:10:00,46.36,46.39,46.36,46.39,7700.0,35.238,35.2608,35.238,35.2608,7700.0
2012-04-20 10:15:00,46.4,46.42,46.37,46.39,13700.0,35.2684,35.2836,35.2456,35.2608,13700.0
2012-04-20 10:20:00,46.37,46.39,46.36,46.39,10500.0,35.2456,35.2608,35.238,35.2608,10500.0
2012-04-20 10:25:00,46.4,46.44,46.37,46.4,9400.0,35.2684,35.2988,35.2456,35.2684,9400.0
2012-04-20 10:30:00,46.4,46.46,46.4,46.44,11400.0,35.2684,35.314,35.2684,35.2988,11400.0
2012-04-20 10:35:00,46.46,46.49,46.46,46.49,5100.0,35.314,35.3368,35.314,35.3368,5100.0
2012-04-20 10:40:00,46.49,46.49,46.45,46.47,10400.0,35.3368,35.3368,35.3064,35.3216,10400.0
2012-04-20 10:45:00,46.46,46.46,46.46,46.46,300.0,35.314,35.314,35.314,35.314,300.0
2012-04-20 10:50:00,46.46,46.47,46.43,46.44,8300.0,35.314,35.3216,35.2912,35.2988,8300.0
2012-04-20 10:55:00,46.43,46.45,46.43,46.45,8500.0,35.2912,35.3064,35.2912,35.3064,8500.0
2012-04-20 11:00:00,46.43,46.44,46.38,46.38,5300.0,35.2912,35.2988,35.2532,35.2532,5300.0
2012-04-20 11:05:00,46.41,46.41,46.4,46.41,3700.0,35.276,35.276,35.2684,35.276,3700.0
2012-04-20 11:10:00,46.4,46.41,46.4,46.41,5900.0,35.2684,35.276,35.2684,35.276,5900.0
2012-04-20 11:15:00,46.4,46.43,46.4,46.43,5600.0,35.2684,35.2912,35.2684,35.2912,5600.0
2012-04-20 11:20:00,46.43,46.43,46.43,46.43,4800.0,35.2912,35.2912,35.2912,35.2912,4800.0
2012-04-20 11:25:00,46.42,46.43,46.42,46.43,6200.0,35.2836,35.2912,35.2836,35.2912,6200.0
2012-04-20 11:30:00,46.43,46.44,46.43,46.44,8400.0,35.2912,35.2988,35.2912,35.2988,8400.0
2012-04-20 11:35:00,46.44,46.45,46.42,46.42,4100.0,35.2988,35.3064,35.2836,35.2836,4100.0
2012-04-20 11:40:00,46.41,46.41,46.41,46.41,200.0,35.276,35.276,35.276,35.276,200.0
2012-04-20 11:45:00,46.44,46.44,46.44,46.44,100.0,35.2988,35.2988,35.2988,35.2988,100.0
2012-04-20 11:50:00,46.44,46.44,46.42,46.44,500.0,35.2988,35.2988,35.2836,35.2988,500.0
2012-04-20 11:55:00,46.44,46.44,46.44,46.44,0.0,35.2988,35.2988,35.2988,35.2988,0.0
2012-04-20 12:00:00,46.47,46.47,46.47,46.47,100.0,35.3216,35.3216,35.3216,35.3216,100.0
2012-04-20 12:05:00,46.47,46.47,46.47,46.47,0.0,35.3216,35.3216,35.3216,35.3216,0.0
2012-04-20 12:10:00,46.47,46.48,46.46,46.47,900.0,35.3216,35.3292,35.314,35.3216,900.0
2012-04-20 12:15:00,46.47,46.48,46.47,46.48,500.0,35.3216,35.3292,35.3216,35.3292,500.0
2012-04-20 12:20:00,46.48,46.49,46.48,46.49,600.0,35.3292,35.3368,35.3292,35.3368,600.0
2012-04-20 12:25:00,46.49,46.49,46.49,46.49,0.0,35.3368,35.3368,35.3368,35.3368,0.0
2012-04-20 12:30:00,46.49,46.49,46.49,46.49,0.0,35.3368,35.3368,35.3368,35.3368,0.0
2012-04-20 12:35:00,46.49,46.49,46.49,46.49,0.0,35.3368,35.3368,35.3368,35.3368,0.0
2012-04-20 12:40:00,46.46,46.46,46.44,46.44,1400.0,35.314,35.314,35.2988,35.2988,1400.0
2012-04-20 12:45:00,46.44,46.44,46.44,46.44,0.0,35.2988,35.2988,35.2988,35.2988,0.0
2012-04-20 12:50:00,46.46,46.46,46.46,46.46,200.0,35.314,35.314,35.314,35.314,200.0
2012-04-20 12:55:00,46.44,46.44,46.44,46.44,100.0,35.2988,35.2988,35.2988,35.2988,100.0
2012-04-20 13:00:00,46.44,46.44,46.44,46.44,0.0,35.2988,35.2988,35.2988,35.2988,0.0
2012-04-20 13:05:00,46.45,46.46,46.44,46.46,11000.0,35.3064,35.314,35.2988,35.314,11000.0
2012-04-20 13:10:00,46.46,46.46,46.46,46.46,0.0,35.314,35.314,35.314,35.314,0.0
2012-04-20 13:15:00,46.45,46.45,46.44,46.44,3100.0,35.3064,35.3064,35.2988,35.2988,3100.0
2012-04-20 13:20:00,46.43,46.43,46.43,46.43,400.0,35.2912,35.2912,35.2912,35.2912,400.0
2012-04-20 13:25:00,46.43,46.43,46.43,46.43,0.0,35.2912,35.2912,35.2912,35.2912,0.0
2012-04-20 13:30:00,46.39,46.4,46.38,46.38,10200.0,35.2608,35.2684,35.2532,35.2532,10200.0
2012-04-20 13:35:00,46.38,46.39,46.38,46.39,2300.0,35.2532,35.2608,35.2532,35.2608,2300.0
2012-04-20 13:40:00,46.4,46.4,46.39,46.39,6000.0,35.2684,35.2684,35.2608,35.2608,6000.0
2012-04-20 13:45:00,46.38,46.39,46.38,46.39,8200.0,35.2532,35.2608,35.2532,35.2608,8200.0
2012-04-20 13:50:00,46.39,46.39,46.34,46.34,2800.0,35.2608,35.2608,35.2228,35.2228,2800.0
2012-04-20 13:55:00,46.33,46.34,46.32,46.33,9800.0,35.2152,35.2228,35.2076,35.2152,9800.0
2012-04-20 14:00:00,46.33,46.33,46.33,46.33,0.0,35.2152,35.2152,35.2152,35.2152,0.0
2012-04-20 14:05:00,46.32,46.32,46.29,46.29,4100.0,35.2076,35.2076,35.1848,35.1848,4100.0
2012-04-20 14:10:00,46.29,46.29,46.29,46.29,0.0,35.1848,35.1848,35.1848,35.1848,0.0
2012-04-20 14:15:00,46.31,46.33,46.31,46.33,700.0,35.2,35.2152,35.2,35.2152,700.0
2012-04-20 14:20:00,46.32,46.32,46.32,46.32,300.0,35.2076,35.2076,35.2076,35.2076,300.0
2012-04-20 14:25:00,46.32,46.35,46.32,46.35,600.0,35.2076,35.2304,35.2076,35.2304,600.0
2012-04-20 14:30:00,46.35,46.35,46.35,46.35,0.0,35.2304,35.2304,35.2304,35.2304,0.0
2012-04-20 14:35:00,46.35,46.35,46.35,46.35,0.0,35.2304,35.2304,35.2304,35.2304,0.0
2012-04-20 14:40:00,46.35,46.35,46.35,46.35,0.0,35.2304,35.2304,35.2304,35.2304,0.0
2012-04-20 14:45:00,46.32,46.32,46.3,46.31,4200.0,35.2076,35.2076,35.1924,35.2,4200.0
2012-04-20 14:50:00,46.3,46.31,46.29,46.31,16900.0,35.1924,35.2,35.1848,35.2,16900.0
2012-04-20 14:55:00,46.29,46.29,46.29,46.29,200.0,35.1848,35.1848,35.1848,35.1848,200.0
2012-04-20 15:00:00,46.29,46.29,46.25,46.25,31000.0,35.1848,35.1848,35.1544,35.1544,31000.0
2012-04-20 15:05:00,46.26,46.26,46.24,46.24,700.0,35.162,35.162,35.1468,35.1468,700.0
2012-04-20 15:10:00,46.26,46.26,46.26,46.26,200.0,35.162,35.162,35.162,35.162,200.0
2012-04-20 15:15:00,46.27,46.27,46.27,46.27,100.0,35.1696,35.1696,35.1696,35.1696,100.0
2012-04-20 15:20:00,46.25,46.25,46.24,46.24,500.0,35.1544,35.1544,35.1468,35.1468,500.0
2012-04-20 15:25:00,46.23,46.26,46.23,46.26,5900.0,35.1392,35.162,35.1392,35.162,5900.0
2012-04-20 15:30:00,46.27,46.28,46.27,46.28,500.0,35.1696,35.1772,35.1696,35.1772,500.0
2012-04-20 15:35:00,46.28,46.28,46.28,46.28,0.0,35.1772,35.1772,35.1772,35.1772,0.0
2012-04-20 15:40:00,46.26,46.27,46.25,46.26,4200.0,35.162,35.1696,35.1544,35.162,4200.0
2012-04-20 15:45:00,46.25,46.27,46.23,46.27,3200.0,35.1544,35.1696,35.1392,35.1696,3200.0
2012-04-20 15:50:00,46.26,46.26,46.24,46.24,200.0,35.162,35.162,35.1468,35.1468,200.0
2012-04-20 15:55:00,46.22,46.23,46.22,46.22,3900.0,35.1316,35.1392,35.1316,35.1316,3900.0
2012-04-23 09:30:00,45.51,45.55,45.45,45.46,24300.0,34.5919,34.6223,34.5463,34.5539,24300.0
2012-04-23 09:35:00,45.46,45.53,45.46,45.53,5200.0,34.5539,34.6071,34.5539,34.6071,5200.0
2012-04-23 09:40:00,45.57,45.57,45.52,45.52,4800.0,34.6375,34.6375,34.5995,34.5995,4800.0
2012-04-23 09:45:00,45.52,45.52,45.47,45.49,1300.0,34.5995,34.5995,34.5615,34.5767,1300.0
2012-04-23 09:50:00,45.46,45.46,45.39,45.41,7700.0,34.5539,34.5539,34.5007,34.5159,7700.0
2012-04-23 09:55:00,45.38,45.43,45.38,45.43,13600.0,34.4931,34.5311,34.4931,34.5311,13600.0
2012-04-23 10:00:00,45.43,45.43,45.39,45.41,18500.0,34.5311,34.5311,34.5007,34.5159,18500.0
2012-04-23 10:05:00,45.39,45.39,45.32,45.32,11400.0,34.5007,34.5007,34.4475,34.4475,11400.0
2012-04-23 10:10:00,45.3,45.35,45.3,45.35,3800.0,34.4323,34.4703,34.4323,34.4703,3800.0
2012-04-23 10:15:00,45.36,45.36,45.32,45.32,9500.0,34.4779,34.4779,34.4475,34.4475,9500.0
2012-04-23 10:20:00,45.31,45.37,45.29,45.35,13900.0,34.4399,34.4855,34.4247,34.4703,13900.0
2012-04-23 10:25:00,45.33,45.36,45.33,45.34,2300.0,34.4551,34.4779,34.4551,34.4627,2300.0
2012-04-23 10:30:00,45.34,45.36,45.3,45.36,1200.0,34.4627,34.4779,34.4323,34.4779,1200.0
2012-04-23 10:35:00,45.34,45.37,45.31,45.37,5000.0,34.4627,34.4855,34.4399,34.4855,5000.0
2012-04-23 10:40:00,45.39,45.39,45.36,45.36,600.0,34.5007,34.5007,34.4779,34.4779,600.0
2012-04-23 10:45:00,45.34,45.37,45.33,45.37,700.0,34.4627,34.4855,34.4551,34.4855,700.0
2012-04-23 10:50:00,45.37,45.4,45.33,45.4,18100.0,34.4855,34.5083,34.4551,34.5083,18100.0
2012-04-23 10:55:00,45.42,45.45,45.42,45.42,1700.0,34.5235,34.5463,34.5235,34.5235,1700.0
2012-04-23 11:00:00,45.4,45.44,45.4,45.44,16100.0,34.5083,34.5387,34.5083,34.5387,16100.0
2012-04-23 11:05:00,45.44,45.44,45.43,45.43,1400.0,34.5387,34.5387,34.5311,34.5311,1400.0
2012-04-23 11:10:00,45.46,45.46,45.44,45.44,3000.0,34.5539,34.5539,34.5387,34.5387,3000.0
2012-04-23 11:15:00,45.43,45.44,45.42,45.43,4900.0,34.5311,34.5387,34.5235,34.5311,4900.0
2012-04-23 11:20:00,45.42,45.43,45.42,45.43,1100.0,34.5235,34.5311,34.5235,34.5311,1100.0
2012-04-23 11:25:00,45.43,45.44,45.43,45.44,400.0,34.5311,34.5387,34.5311,34.5387,400.0
2012-04-23 11:30:00,45.44,45.47,45.44,45.46,3800.0,34.5387,34.5615,34.5387,34.5539,3800.0
2012-04-23 11:35:00,45.48,45.53,45.48,45.53,4900.0,34.5691,34.6071,34.5691,34.6071,4900.0
2012-04-23 11:40:00,45.5,45.53,45.5,45.52,7000.0,34.5843,34.6071,34.5843,34.5995,7000.0
2012-04-23 11:45:00,45.51,45.51,45.49,45.49,1800.0,34.5919,34.5919,34.5767,34.5767,1800.0
2012-04-23 11:50:00,45.49,45.52,45.49,45.51,6400.0,34.5767,34.5995,34.5767,34.5919,6400.0
2012-04-23 11:55:00,45.51,45.52,45.51,45.51,900.0,34.5919,34.5995,34.5919,34.5919,900.0
2012-04-23 12:00:00,45.52,45.54,45.51,45.54,3200.0,34.5995,34.6147,34.5919,34.6147,3200.0
2012-04-23 12:05:00,45.54,45.56,45.54,45.56,700.0,34.6147,34.6299,34.6147,34.6299,700.0
2012-04-23 12:10:00,45.55,45.55,45.53,45.53,1000.0,34.6223,34.6223,34.6071,34.6071,1000.0
2012-04-23 12:15:00,45.53,45.53,45.53,45.53,200.0,34.6071,34.6071,34.6071,34.6071,200.0
2012-04-23 12:20:00,45.53,45.55,45.52,45.55,1600.0,34.6071,34.6223,34.5995,34.6223,1600.0
2012-04-23 12:25:00,45.58,45.58,45.57,45.57,1000.0,34.6451,34.6451,34.6375,34.6375,1000.0
2012-04-23 12:30:00,45.55,45.55,45.55,45.55,500.0,34.6223,34.6223,34.6223,34.6223,500.0
2012-04-23 12:35:00,45.57,45.57,45.55,45.55,400.0,34.6375,34.6375,34.6223,34.6223,400.0
2012-04-23 12:40:00,45.55,45.55,45.53,45.54,4500.0,34.6223,34.6223,34.6071,34.6147,4500.0
2012-04-23 12:45:00,45.55,45.56,45.51,45.51,1500.0,34.6223,34.6299,34.5919,34.5919,1500.0
2012-04-23 12:50:00,45.52,45.53,45.51,45.52,900.0,34.5995,34.6071,34.5919,34.5995,900.0
2012-04-23 12:55:00,45.53,45.53,45.5,45.5,700.0,34.6071,34.6071,34.5843,34.5843,700.0
2012-04-23 13:00:00,45.51,45.52,45.51,45.51,1400.0,34.5919,34.5995,34.5919,34.5919,1400.0
2012-04-23 13:05:00,45.5,45.51,45.5,45.5,500.0,34.5843,34.5919,34.5843,34.5843,500.0
2012-04-23 13:10:00,45.5,45.52,45.5,45.52,1300.0,34.5843,34.5995,34.5843,34.5995,1300.0
2012-04-23 13:15:00,45.51,45.54,45.5,45.53,2500.0,34.5919,34.6147,34.5843,34.6071,2500.0
2012-04-23 13:20:00,45.53,45.55,45.53,45.55,1700.0,34.6071,34.6223,34.6071,34.6223,1700.0
2012-04-23 13:25:00,45.55,45.55,45.53,45.54,800.0,34.6223,34.6223,34.6071,34.6147,800.0
2012-04-23 13:30:00,45.54,45.56,45.54,45.54,1800.0,34.6147,34.6299,34.6147,34.6147,1800.0
2012-04-23 13:35:00,45.56,45.57,45.54,45.57,8200.0,34.6299,34.6375,34.6147,34.6375,8200.0
2012-04-23 13:40:00,45.55,45.58,45.55,45.56,64400.0,34.6223,34.6451,34.6223,34.6299,64400.0
2012-04-23 13:45:00,45.55,45.55,45.52,45.53,2300.0,34.6223,34.6223,34.5995,34.6071,2300.0
2012-04-23 13:50:00,45.54,45.56,45.54,45.54,2500.0,34.6147,34.6299,34.6147,34.6147,2500.0
2012-04-23 13:55:00,45.55,45.55,45.54,45.54,2600.0,34.6223,34.6223,34.6147,34.6147,2600.0
2012-04-23 14:00:00,45.55,45.57,45.51,45.51,3100.0,34.6223,34.6375,34.5919,34.5919,3100.0
2012-04-23 14:05:00,45.48,45.5,45.48,45.5,2200.0,34.5691,34.5843,34.5691,34.5843,2200.0
2012-04-23 14:10:00,45.49,45.54,45.49,45.54,1800.0,34.5767,34.6147,34.5767,34.6147,1800.0
2012-04-23 14:15:00,45.54,45.57,45.54,45.56,700.0,34.6147,34.6375,34.6147,34.6299,700.0
2012-04-23 14:20:00,45.58,45.65,45.57,45.61,7300.0,34.6451,34.6983,34.6375,34.6679,7300.0
2012-04-23 14:25:00,45.63,45.63,45.61,45.61,1200.0,34.6831,34.6831,34.6679,34.6679,1200.0
2012-04-23 14:30:00,45.63,45.67,45.63,45.66,2700.0,34.6831,34.7135,34.6831,34.7059,2700.0
2012-04-23 14:35:00,45.66,45.67,45.65,45.66,2000.0,34.7059,34.7135,34.6983,34.7059,2000.0
2012-04-23 14:40:00,45.65,45.66,45.63,45.63,600.0,34.6983,34.7059,34.6831,34.6831,600.0
2012-04-23 14:45:00,45.62,45.63,45.59,45.6,5100.0,34.6755,34.6831,34.6527,34.6603,5100.0
2012-04-23 14:50:00,45.59,45.59,45.59,45.59,400.0,34.6527,34.6527,34.6527,34.6527,400.0
2012-04-23 14:55:00,45.6,45.6,45.56,45.57,3000.0,34.6603,34.6603,34.6299,34.6375,3000.0
2012-04-23 15:00:00,45.59,45.59,45.58,45.58,900.0,34.6527,34.6527,34.6451,34.6451,900.0
2012-04-23 15:05:00,45.59,45.63,45.57,45.58,5200.0,34.6527,34.6831,34.6375,34.6451,5200.0
2012-04-23 15:10:00,45.58,45.58,45.58,45.58,1600.0,34.6451,34.6451,34.6451,34.6451,1600.0
2012-04-23 15:15:00,45.6,45.61,45.6,45.61,2900.0,34.6603,34.6679,34.6603,34.6679,2900.0
2012-04-23 15:20:00,45.6,45.6,45.57,45.58,2000.0,34.6603,34.6603,34.6375,34.6451,2000.0
2012-04-23 15:25:00,45.58,45.61,45.58,45.6,3900.0,34.6451,34.6679,34.6451,34.6603,3900.0
2012-04-23 15:30:00,45.6,45.63,45.59,45.61,1800.0,34.6603,34.6831,34.6527,34.6679,1800.0
2012-04-23 15:35:00,45.62,45.63,45.61,45.63,3500.0,34.6755,34.6831,34.6679,34.6831,3500.0
2012-04-23 15:40:00,45.63,45.65,45.62,45.65,10300.0,34.6831,34.6983,34.6755,34.6983,10300.0
2012-04-23 15:45:00,45.63,45.66,45.62,45.65,16600.0,34.6831,34.7059,34.6755,34.6983,16600.0
2012-04-23 15:50:00,45.66,45.69,45.65,45.69,38400.0,34.7059,34.7287,34.6983,34.7287,38400.0
2012-04-23 15:55:00,45.69,45.7,45.65,45.66,62400.0,34.7287,34.7363,34.6983,34.7059,62400.0
2012-04-24 09:30:00,45.83,45.84,45.76,45.8,40100.0,34.8352,34.8428,34.782,34.8124,40100.0
2012-04-24 09:35:00,45.79,45.81,45.76,45.81,55500.0,34.8048,34.82,34.782,34.82,55500.0
2012-04-24 09:40:00,45.8,45.83,45.75,45.79,23600.0,34.8124,34.8352,34.7744,34.8048,23600.0
2012-04-24 09:45:00,45.79,45.86,45.78,45.86,34800.0,34.8048,34.858,34.7972,34.858,34800.0
2012-04-24 09:50:00,45.85,45.87,45.82,45.82,15900.0,34.8504,34.8656,34.8276,34.8276,15900.0
2012-04-24 09:55:00,45.81,45.82,45.79,45.82,17600.0,34.82,34.8276,34.8048,34.8276,17600.0
2012-04-24 10:00:00,45.79,45.95,45.79,45.95,50600.0,34.8048,34.9264,34.8048,34.9264,50600.0
2012-04-24 10:05:00,45.94,46.02,45.94,45.98,92100.0,34.9188,34.9796,34.9188,34.9492,92100.0
2012-04-24 10:10:00,45.98,45.99,45.94,45.95,36900.0,34.9492,34.9568,34.9188,34.9264,36900.0
2012-04-24 10:15:00,45.94,45.96,45.93,45.93,22800.0,34.9188,34.934,34.9112,34.9112,22800.0
2012-04-24 10:20:00,45.91,45.93,45.9,45.9,19500.0,34.896,34.9112,34.8884,34.8884,19500.0
2012-04-24 10:25:00,45.91,45.93,45.91,45.93,7600.0,34.896,34.9112,34.896,34.9112,7600.0
2012-04-24 10:30:00,45.93,45.96,45.93,45.96,4600.0,34.9112,34.934,34.9112,34.934,4600.0
2012-04-24 10:35:00,45.94,45.96,45.92,45.96,4200.0,34.9188,34.934,34.9036,34.934,4200.0
2012-04-24 10:40:00,45.92,45.98,45.91,45.98,3500.0,34.9036,34.9492,34.896,34.9492,3500.0
2012-04-24 10:45:00,45.96,45.99,45.96,45.99,2300.0,34.934,34.9568,34.934,34.9568,2300.0
2012-04-24 10:50:00,46.0,46.0,45.96,45.96,1400.0,34.9644,34.9644,34.934,34.934,1400.0
2012-04-24 10:55:00,45.95,46.01,45.95,45.98,5600.0,34.9264,34.972,34.9264,34.9492,5600.0
2012-04-24 11:00:00,45.98,46.0,45.94,45.94,1000.0,34.9492,34.9644,34.9188,34.9188,1000.0
2012-04-24 11:05:00,45.94,45.95,45.92,45.94,1400.0,34.9188,34.9264,34.9036,34.9188,1400.0
2012-04-24 11:10:00,45.96,46.01,45.95,46.01,2900.0,34.934,34.972,34.9264,34.972,2900.0
2012-04-24 11:15:00,46.02,46.02,46.0,46.02,2200.0,34.9796,34.9796,34.9644,34.9796,2200.0
2012-04-24 11:20:00,46.01,46.03,46.01,46.03,37900.0,34.972,34.9872,34.972,34.9872,37900.0
2012-04-24 11:25:00,46.03,46.05,46.02,46.03,90000.0,34.9872,35.0024,34.9796,34.9872,90000.0
2012-04-24 11:30:00,46.03,46.03,46.0,46.0,16700.0,34.9872,34.9872,34.9644,34.9644,16700.0
2012-04-24 11:35:00,45.99,45.99,45.94,45.94,4200.0,34.9568,34.9568,34.9188,34.9188,4200.0
2012-04-24 11:40:00,45.93,45.94,45.92,45.93,13600.0,34.9112,34.9188,34.9036,34.9112,13600.0
2012-04-24 11:45:00,45.93,45.95,45.93,45.94,4500.0,34.9112,34.9264,34.9112,34.9188,4500.0
2012-04-24 11:50:00,45.96,45.97,45.96,45.97,5300.0,34.934,34.9416,34.934,34.9416,5300.0
2012-04-24 11:55:00,45.96,45.97,45.92,45.95,3800.0,34.934,34.9416,34.9036,34.9264,3800.0
2012-04-24 12:00:00,45.94,45.95,45.94,45.95,400.0,34.9188,34.9264,34.9188,34.9264,400.0
2012-04-24 12:05:00,45.97,45.98,45.97,45.98,1300.0,34.9416,34.9492,34.9416,34.9492,1300.0
2012-04-24 12:10:00,45.98,45.98,45.98,45.98,300.0,34.9492,34.9492,34.9492,34.9492,300.0
2012-04-24 12:15:00,45.97,45.97,45.94,45.94,5700.0,34.9416,34.9416,34.9188,34.9188,5700.0
2012-04-24 12:20:00,45.93,45.93,45.92,45.92,200.0,34.9112,34.9112,34.9036,34.9036,200.0
2012-04-24 12:25:00,45.96,45.96,45.96,45.96,100.0,34.934,34.934,34.934,34.934,100.0
2012-04-24 12:30:00,45.96,45.96,45.94,45.96,2900.0,34.934,34.934,34.9188,34.934,2900.0
2012-04-24 12:35:00,45.95,45.96,45.91,45.91,1700.0,34.9264,34.934,34.896,34.896,1700.0
2012-04-24 12:40:00,45.91,45.91,45.87,45.89,8800.0,34.896,34.896,34.8656,34.8808,8800.0
2012-04-24 12:45:00,45.88,45.88,45.86,45.86,1200.0,34.8732,34.8732,34.858,34.858,1200.0
2012-04-24 12:50:00,45.87,45.89,45.87,45.89,1000.0,34.8656,34.8808,34.8656,34.8808,1000.0
2012-04-24 12:55:00,45.86,45.86,45.85,45.86,600.0,34.858,34.858,34.8504,34.858,600.0
2012-04-24 13:00:00,45.86,45.86,45.86,45.86,700.0,34.858,34.858,34.858,34.858,700.0
2012-04-24 13:05:00,45.86,45.86,45.86,45.86,0.0,34.858,34.858,34.858,34.858,0.0
2012-04-24 13:10:00,45.88,45.89,45.88,45.89,1100.0,34.8732,34.8808,34.8732,34.8808,1100.0
2012-04-24 13:15:00,45.87,45.88,45.86,45.87,2600.0,34.8656,34.8732,34.858,34.8656,2600.0
2012-04-24 13:20:00,45.88,45.9,45.88,45.88,1000.0,34.8732,34.8884,34.8732,34.8732,1000.0
2012-04-24 13:25:00,45.88,45.89,45.88,45.89,800.0,34.8732,34.8808,34.8732,34.8808,800.0
2012-04-24 13:30:00,45.89,45.92,45.89,45.91,2500.0,34.8808,34.9036,34.8808,34.896,2500.0
2012-04-24 13:35:00,45.9,45.9,45.89,45.89,4000.0,34.8884,34.8884,34.8808,34.8808,4000.0
2012-04-24 13:40:00,45.89,45.9,45.88,45.89,800.0,34.8808,34.8884,34.8732,34.8808,800.0
2012-04-24 13:45:00,45.9,45.9,45.9,45.9,600.0,34.8884,34.8884,34.8884,34.8884,600.0
2012-04-24 13:50:00,45.9,45.9,45.87,45.87,1500.0,34.8884,34.8884,34.8656,34.8656,1500.0
2012-04-24 13:55:00,45.85,45.85,45.83,45.84,1800.0,34.8504,34.8504,34.8352,34.8428,1800.0
2012-04-24 14:00:00,45.84,45.84,45.84,45.84,0.0,34.8428,34.8428,34.8428,34.8428,0.0
2012-04-24 14:05:00,45.81,45.82,45.81,45.81,1300.0,34.82,34.8276,34.82,34.82,1300.0
2012-04-24 14:10:00,45.82,45.83,45.82,45.83,500.0,34.8276,34.8352,34.8276,34.8352,500.0
2012-04-24 14:15:00,45.83,45.83,45.82,45.82,2100.0,34.8352,34.8352,34.8276,34.8276,2100.0
2012-04-24 14:20:00,45.81,45.82,45.81,45.82,400.0,34.82,34.8276,34.82,34.8276,400.0
2012-04-24 14:25:00,45.8,45.8,45.78,45.79,4100.0,34.8124,34.8124,34.7972,34.8048,4100.0
2012-04-24 14:30:00,45.81,45.83,45.81,45.82,4100.0,34.82,34.8352,34.82,34.8276,4100.0
2012-04-24 14:35:00,45.83,45.86,45.82,45.86,21800.0,34.8352,34.858,34.8276,34.858,21800.0
2012-04-24 14:40:00,45.87,45.87,45.85,45.85,7700.0,34.8656,34.8656,34.8504,34.8504,7700.0
2012-04-24 14:45:00,45.86,45.86,45.85,45.86,1100.0,34.858,34.858,34.8504,34.858,1100.0
2012-04-24 14:50:00,45.86,45.87,45.86,45.86,1400.0,34.858,34.8656,34.858,34.858,1400.0
2012-04-24 14:55:00,45.87,45.87,45.85,45.86,800.0,34.8656,34.8656,34.8504,34.858,800.0
2012-04-24 15:00:00,45.86,45.87,45.83,45.83,1600.0,34.858,34.8656,34.8352,34.8352,1600.0
2012-04-24 15:05:00,45.83,45.83,45.83,45.83,0.0,34.8352,34.8352,34.8352,34.8352,0.0
2012-04-24 15:10:00,45.85,45.86,45.84,45.85,1900.0,34.8504,34.858,34.8428,34.8504,1900.0
2012-04-24 15:15:00,45.84,45.86,45.82,45.84,4500.0,34.8428,34.858,34.8276,34.8428,4500.0
2012-04-24 15:20:00,45.84,45.88,45.84,45.88,1200.0,34.8428,34.8732,34.8428,34.8732,1200.0
2012-04-24 15:25:00,45.87,45.87,45.84,45.86,6100.0,34.8656,34.8656,34.8428,34.858,6100.0
2012-04-24 15:30:00,45.85,45.88,45.84,45.88,2300.0,34.8504,34.8732,34.8428,34.8732,2300.0
2012-04-24 15:35:00,45.88,45.9,45.87,45.88,6500.0,34.8732,34.8884,34.8656,34.8732,6500.0
2012-04-24 15:40:00,45.88,45.89,45.87,45.88,11000.0,34.8732,34.8808,34.8656,34.8732,11000.0
2012-04-24 15:45:00,45.87,45.9,45.87,45.88,27700.0,34.8656,34.8884,34.8656,34.8732,27700.0
2012-04-24 15:50:00,45.87,45.88,45.86,45.87,29500.0,34.8656,34.8732,34.858,34.8656,29500.0
2012-04-24 15:55:00,45.87,45.89,45.87,45.89,57600.0,34.8656,34.8808,34.8656,34.8808,57600.0
2012-04-25 09:30:00,46.32,46.37,46.32,46.37,3900.0,35.2076,35.2456,35.2076,35.2456,3900.0
2012-04-25 09:35:00,46.34,46.34,46.32,46.32,6100.0,35.2228,35.2228,35.2076,35.2076,6100.0
2012-04-25 09:40:00,46.39,46.39,46.35,46.37,8800.0,35.2608,35.2608,35.2304,35.2456,8800.0
2012-04-25 09:45:00,46.39,46.44,46.39,46.41,6700.0,35.2608,35.2988,35.2608,35.276,6700.0
2012-04-25 09:50:00,46.41,46.46,46.41,46.45,10800.0,35.276,35.314,35.276,35.3064,10800.0
2012-04-25 09:55:00,46.44,46.44,46.4,46.4,1500.0,35.2988,35.2988,35.2684,35.2684,1500.0
2012-04-25 10:00:00,46.43,46.43,46.38,46.38,2100.0,35.2912,35.2912,35.2532,35.2532,2100.0
2012-04-25 10:05:00,46.36,46.36,46.35,46.35,3100.0,35.238,35.238,35.2304,35.2304,3100.0
2012-04-25 10:10:00,46.32,46.33,46.3,46.33,12700.0,35.2076,35.2152,35.1924,35.2152,12700.0
2012-04-25 10:15:00,46.37,46.37,46.36,46.36,900.0,35.2456,35.2456,35.238,35.238,900.0
2012-04-25 10:20:00,46.38,46.4,46.35,46.35,107000.0,35.2532,35.2684,35.2304,35.2304,107000.0
2012-04-25 10:25:00,46.36,46.38,46.35,46.35,5800.0,35.238,35.2532,35.2304,35.2304,5800.0
2012-04-25 10:30:00,46.34,46.34,46.3,46.3,7100.0,35.2228,35.2228,35.1924,35.1924,7100.0
2012-04-25 10:35:00,46.31,46.33,46.3,46.33,2500.0,35.2,35.2152,35.1924,35.2152,2500.0
2012-04-25 10:40:00,46.33,46.33,46.31,46.33,1600.0,35.2152,35.2152,35.2,35.2152,1600.0
2012-04-25 10:45:00,46.31,46.33,46.29,46.3,24300.0,35.2,35.2152,35.1848,35.1924,24300.0
2012-04-25 10:50:00,46.31,46.32,46.31,46.31,4500.0,35.2,35.2076,35.2,35.2,4500.0
2012-04-25 10:55:00,46.3,46.3,46.29,46.29,66400.0,35.1924,35.1924,35.1848,35.1848,66400.0
2012-04-25 11:00:00,46.26,46.3,46.26,46.28,1800.0,35.162,35.1924,35.162,35.1772,1800.0
2012-04-25 11:05:00,46.28,46.28,46.26,46.27,6400.0,35.1772,35.1772,35.162,35.1696,6400.0
2012-04-25 11:10:00,46.29,46.3,46.27,46.27,5600.0,35.1848,35.1924,35.1696,35.1696,5600.0
2012-04-25 11:15:00,46.27,46.27,46.27,46.27,0.0,35.1696,35.1696,35.1696,35.1696,0.0
2012-04-25 11:20:00,46.29,46.29,46.29,46.29,300.0,35.1848,35.1848,35.1848,35.1848,300.0
2012-04-25 11:25:00,46.34,46.35,46.34,46.35,500.0,35.2228,35.2304,35.2228,35.2304,500.0
2012-04-25 11:30:00,46.35,46.35,46.32,46.32,2900.0,35.2304,35.2304,35.2076,35.2076,2900.0
2012-04-25 11:35:00,46.32,46.32,46.31,46.31,500.0,35.2076,35.2076,35.2,35.2,500.0
2012-04-25 11:40:00,46.31,46.33,46.31,46.33,1500.0,35.2,35.2152,35.2,35.2152,1500.0
2012-04-25 11:45:00,46.29,46.29,46.28,46.29,8800.0,35.1848,35.1848,35.1772,35.1848,8800.0
2012-04-25 11:50:00,46.28,46.28,46.28,46.28,200.0,35.1772,35.1772,35.1772,35.1772,200.0
2012-04-25 11:55:00,46.3,46.3,46.3,46.3,600.0,35.1924,35.1924,35.1924,35.1924,600.0
2012-04-25 12:00:00,46.3,46.3,46.29,46.29,700.0,35.1924,35.1924,35.1848,35.1848,700.0
2012-04-25 12:05:00,46.29,46.29,46.29,46.29,0.0,35.1848,35.1848,35.1848,35.1848,0.0
2012-04-25 12:10:00,46.29,46.31,46.29,46.31,400.0,35.1848,35.2,35.1848,35.2,400.0
2012-04-25 12:15:00,46.29,46.29,46.29,46.29,100.0,35.1848,35.1848,35.1848,35.1848,100.0
2012-04-25 12:20:00,46.29,46.29,46.28,46.28,900.0,35.1848,35.1848,35.1772,35.1772,900.0
2012-04-25 12:25:00,46.27,46.28,46.27,46.28,1400.0,35.1696,35.1772,35.1696,35.1772,1400.0
2012-04-25 12:30:00,46.29,46.29,46.23,46.26,3300.0,35.1848,35.1848,35.1392,35.162,3300.0
2012-04-25 12:35:00,46.29,46.29,46.22,46.22,9500.0,35.1848,35.1848,35.1316,35.1316,9500.0
2012-04-25 12:40:00,46.26,46.29,46.25,46.27,9200.0,35.162,35.1848,35.1544,35.1696,9200.0
2012-04-25 12:45:00,46.28,46.28,46.26,46.26,800.0,35.1772,35.1772,35.162,35.162,800.0
2012-04-25 12:50:00,46.26,46.29,46.26,46.29,200.0,35.162,35.1848,35.162,35.1848,200.0
2012-04-25 12:55:00,46.34,46.34,46.34,46.34,1600.0,35.2228,35.2228,35.2228,35.2228,1600.0
2012-04-25 13:00:00,46.33,46.36,46.33,46.36,3400.0,35.2152,35.238,35.2152,35.238,3400.0
2012-04-25 13:05:00,46.37,46.4,46.37,46.4,6800.0,35.2456,35.2684,35.2456,35.2684,6800.0
2012-04-25 13:10:00,46.39,46.39,46.35,46.36,11200.0,35.2608,35.2608,35.2304,35.238,11200.0
2012-04-25 13:15:00,46.36,46.37,46.36,46.37,300.0,35.238,35.2456,35.238,35.2456,300.0
2012-04-25 13:20:00,46.38,46.38,46.38,46.38,200.0,35.2532,35.2532,35.2532,35.2532,200.0
2012-04-25 13:25:00,46.37,46.37,46.37,46.37,200.0,35.2456,35.2456,35.2456,35.2456,200.0
2012-04-25 13:30:00,46.38,46.38,46.36,46.36,4000.0,35.2532,35.2532,35.238,35.238,4000.0
2012-04-25 13:35:00,46.37,46.38,46.37,46.37,1300.0,35.2456,35.2532,35.2456,35.2456,1300.0
2012-04-25 13:40:00,46.36,46.38,46.36,46.38,700.0,35.238,35.2532,35.238,35.2532,700.0
2012-04-25 13:45:00,46.35,46.35,46.35,46.35,500.0,35.2304,35.2304,35.2304,35.2304,500.0
2012-04-25 13:50:00,46.35,46.35,46.34,46.35,1000.0,35.2304,35.2304,35.2228,35.2304,1000.0
2012-04-25 13:55:00,46.35,46.35,46.35,46.35,0.0,35.2304,35.2304,35.2304,35.2304,0.0
2012-04-25 14:00:00,46.33,46.33,46.26,46.26,2100.0,35.2152,35.2152,35.162,35.162,2100.0
2012-04-25 14:05:00,46.26,46.26,46.23,46.23,800.0,35.162,35.162,35.1392,35.1392,800.0
2012-04-25 14:10:00,46.26,46.31,46.26,46.29,22300.0,35.162,35.2,35.162,35.1848,22300.0
2012-04-25 14:15:00,46.29,46.29,46.29,46.29,200.0,35.1848,35.1848,35.1848,35.1848,200.0
2012-04-25 14:20:00,46.31,46.44,46.31,46.44,13900.0,35.2,35.2988,35.2,35.2988,13900.0
2012-04-25 14:25:00,46.42,46.42,46.38,46.39,1000.0,35.2836,35.2836,35.2532,35.2608,1000.0
2012-04-25 14:30:00,46.38,46.38,46.32,46.32,900.0,35.2532,35.2532,35.2076,35.2076,900.0
2012-04-25 14:35:00,46.32,46.34,46.32,46.33,1300.0,35.2076,35.2228,35.2076,35.2152,1300.0
2012-04-25 14:40:00,46.32,46.35,46.32,46.33,2300.0,35.2076,35.2304,35.2076,35.2152,2300.0
2012-04-25 14:45:00,46.33,46.35,46.33,46.34,13100.0,35.2152,35.2304,35.2152,35.2228,13100.0
2012-04-25 14:50:00,46.34,46.37,46.34,46.37,9000.0,35.2228,35.2456,35.2228,35.2456,9000.0
2012-04-25 14:55:00,46.37,46.37,46.37,46.37,500.0,35.2456,35.2456,35.2456,35.2456,500.0
2012-04-25 15:00:00,46.42,46.44,46.41,46.43,20500.0,35.2836,35.2988,35.276,35.2912,20500.0
2012-04-25 15:05:00,46.43,46.46,46.41,46.45,33300.0,35.2912,35.314,35.276,35.3064,33300.0
2012-04-25 15:10:00,46.45,46.45,46.42,46.42,3100.0,35.3064,35.3064,35.2836,35.2836,3100.0
2012-04-25 15:15:00,46.39,46.4,46.39,46.4,900.0,35.2608,35.2684,35.2608,35.2684,900.0
2012-04-25 15:20:00,46.4,46.41,46.39,46.39,700.0,35.2684,35.276,35.2608,35.2608,700.0
2012-04-25 15:25:00,46.38,46.39,46.36,46.36,1000.0,35.2532,35.2608,35.238,35.238,1000.0
2012-04-25 15:30:00,46.36,46.36,46.36,46.36,0.0,35.238,35.238,35.238,35.238,0.0
2012-04-25 15:35:00,46.37,46.4,46.37,46.4,9800.0,35.2456,35.2684,35.2456,35.2684,9800.0
2012-04-25 15:40:00,46.4,46.4,46.37,46.37,2100.0,35.2684,35.2684,35.2456,35.2456,2100.0
2012-04-25 15:45:00,46.37,46.39,46.37,46.37,2000.0,35.2456,35.2608,35.2456,35.2456,2000.0
2012-04-25 15:50:00,46.39,46.46,46.39,46.42,21100.0,35.2608,35.314,35.2608,35.2836,21100.0
2012-04-25 15:55:00,46.42,46.44,46.4,46.42,23600.0,35.2836,35.2988,35.2684,35.2836,23600.0
2012-04-26 09:30:00,46.28,46.34,46.25,46.32,10500.0,35.1772,35.2228,35.1544,35.2076,10500.0
2012-04-26 09:35:00,46.32,46.38,46.32,46.36,23900.0,35.2076,35.2532,35.2076,35.238,23900.0
2012-04-26 09:40:00,46.37,46.37,46.31,46.34,22400.0,35.2456,35.2456,35.2,35.2228,22400.0
2012-04-26 09:45:00,46.34,46.37,46.31,46.37,15800.0,35.2228,35.2456,35.2,35.2456,15800.0
2012-04-26 09:50:00,46.36,46.37,46.36,46.37,6300.0,35.238,35.2456,35.238,35.2456,6300.0
2012-04-26 09:55:00,46.37,46.37,46.32,46.35,12100.0,35.2456,35.2456,35.2076,35.2304,12100.0
2012-04-26 10:00:00,46.35,46.46,46.35,46.46,37100.0,35.2304,35.314,35.2304,35.314,37100.0
2012-04-26 10:05:00,46.46,46.52,46.46,46.5,33600.0,35.314,35.3596,35.314,35.3444,33600.0
2012-04-26 10:10:00,46.48,46.5,46.46,46.47,12800.0,35.3292,35.3444,35.314,35.3216,12800.0
2012-04-26 10:15:00,46.48,46.5,46.48,46.5,21900.0,35.3292,35.3444,35.3292,35.3444,21900.0
2012-04-26 10:20:00,46.48,46.48,46.44,46.44,6300.0,35.3292,35.3292,35.2988,35.2988,6300.0
2012-04-26 10:25:00,46.44,46.46,46.43,46.45,20000.0,35.2988,35.314,35.2912,35.3064,20000.0
2012-04-26 10:30:00,46.43,46.43,46.39,46.41,20000.0,35.2912,35.2912,35.2608,35.276,20000.0
2012-04-26 10:35:00,46.43,46.45,46.42,46.44,27400.0,35.2912,35.3064,35.2836,35.2988,27400.0
2012-04-26 10:40:00,46.44,46.47,46.41,46.47,10400.0,35.2988,35.3216,35.276,35.3216,10400.0
2012-04-26 10:45:00,46.47,46.47,46.46,46.47,14600.0,35.3216,35.3216,35.314,35.3216,14600.0
2012-04-26 10:50:00,46.5,46.5,46.41,46.43,8800.0,35.3444,35.3444,35.276,35.2912,8800.0
2012-04-26 10:55:00,46.43,46.43,46.39,46.39,14900.0,35.2912,35.2912,35.2608,35.2608,14900.0
2012-04-26 11:00:00,46.42,46.43,46.4,46.41,5400.0,35.2836,35.2912,35.2684,35.276,5400.0
2012-04-26 11:05:00,46.44,46.44,46.44,46.44,4900.0,35.2988,35.2988,35.2988,35.2988,4900.0
2012-04-26 11:10:00,46.43,46.43,46.42,46.42,600.0,35.2912,35.2912,35.2836,35.2836,600.0
2012-04-26 11:15:00,46.41,46.41,46.4,46.4,200.0,35.276,35.276,35.2684,35.2684,200.0
2012-04-26 11:20:00,46.4,46.4,46.4,46.4,0.0,35.2684,35.2684,35.2684,35.2684,0.0
2012-04-26 11:25:00,46.45,46.5,46.45,46.5,1500.0,35.3064,35.3444,35.3064,35.3444,1500.0
2012-04-26 11:30:00,46.51,46.51,46.47,46.47,1100.0,35.352,35.352,35.3216,35.3216,1100.0
2012-04-26 11:35:00,46.51,46.52,46.51,46.52,1500.0,35.352,35.3596,35.352,35.3596,1500.0
2012-04-26 11:40:00,46.51,46.51,46.51,46.51,1200.0,35.352,35.352,35.352,35.352,1200.0
2012-04-26 11:45:00,46.52,46.52,46.52,46.52,100.0,35.3596,35.3596,35.3596,35.3596,100.0
2012-04-26 11:50:00,46.53,46.53,46.53,46.53,200.0,35.3672,35.3672,35.3672,35.3672,200.0
2012-04-26 11:55:00,46.52,46.53,46.52,46.52,1100.0,35.3596,35.3672,35.3596,35.3596,1100.0
2012-04-26 12:00:00,46.52,46.52,46.52,46.52,500.0,35.3596,35.3596,35.3596,35.3596,500.0
2012-04-26 12:05:00,46.52,46.52,46.51,46.51,600.0,35.3596,35.3596,35.352,35.352,600.0
2012-04-26 12:10:00,46.51,46.51,46.5,46.5,2900.0,35.352,35.352,35.3444,35.3444,2900.0
2012-04-26 12:15:00,46.5,46.5,46.5,46.5,0.0,35.3444,35.3444,35.3444,35.3444,0.0
2012-04-26 12:20:00,46.52,46.52,46.52,46.52,100.0,35.3596,35.3596,35.3596,35.3596,100.0
2012-04-26 12:25:00,46.52,46.52,46.52,46.52,0.0,35.3596,35.3596,35.3596,35.3596,0.0
2012-04-26 12:30:00,46.52,46.52,46.52,46.52,0.0,35.3596,35.3596,35.3596,35.3596,0.0
2012-04-26 12:35:00,46.48,46.48,46.48,46.48,800.0,35.3292,35.3292,35.3292,35.3292,800.0
2012-04-26 12:40:00,46.48,46.48,46.47,46.48,900.0,35.3292,35.3292,35.3216,35.3292,900.0
2012-04-26 12:45:00,46.48,46.48,46.48,46.48,0.0,35.3292,35.3292,35.3292,35.3292,0.0
2012-04-26 12:50:00,46.48,46.48,46.48,46.48,0.0,35.3292,35.3292,35.3292,35.3292,0.0
2012-04-26 12:55:00,46.49,46.5,46.49,46.5,5200.0,35.3368,35.3444,35.3368,35.3444,5200.0
2012-04-26 13:00:00,46.51,46.51,46.51,46.51,1000.0,35.352,35.352,35.352,35.352,1000.0
2012-04-26 13:05:00,46.51,46.51,46.51,46.51,0.0,35.352,35.352,35.352,35.352,0.0
2012-04-26 13:10:00,46.52,46.52,46.52,46.52,100.0,35.3596,35.3596,35.3596,35.3596,100.0
2012-04-26 13:15:00,46.53,46.57,46.53,46.57,8900.0,35.3672,35.3976,35.3672,35.3976,8900.0
2012-04-26 13:20:00,46.57,46.58,46.57,46.58,4100.0,35.3976,35.4052,35.3976,35.4052,4100.0
2012-04-26 13:25:00,46.57,46.57,46.56,46.56,1500.0,35.3976,35.3976,35.39,35.39,1500.0
2012-04-26 13:30:00,46.58,46.58,46.58,46.58,2600.0,35.4052,35.4052,35.4052,35.4052,2600.0
2012-04-26 13:35:00,46.59,46.62,46.59,46.62,3700.0,35.4128,35.4356,35.4128,35.4356,3700.0
2012-04-26 13:40:00,46.64,46.64,46.64,46.64,600.0,35.4508,35.4508,35.4508,35.4508,600.0
2012-04-26 13:45:00,46.64,46.64,46.64,46.64,0.0,35.4508,35.4508,35.4508,35.4508,0.0
2012-04-26 13:50:00,46.62,46.63,46.62,46.63,800.0,35.4356,35.4432,35.4356,35.4432,800.0
2012-04-26 13:55:00,46.65,46.67,46.65,46.66,1800.0,35.4584,35.4736,35.4584,35.466,1800.0
2012-04-26 14:00:00,46.68,46.68,46.68,46.68,300.0,35.4812,35.4812,35.4812,35.4812,300.0
2012-04-26 14:05:00,46.68,46.68,46.68,46.68,0.0,35.4812,35.4812,35.4812,35.4812,0.0
2012-04-26 14:10:00,46.67,46.68,46.66,46.66,2100.0,35.4736,35.4812,35.466,35.466,2100.0
2012-04-26 14:15:00,46.68,46.71,46.68,46.71,2100.0,35.4812,35.504,35.4812,35.504,2100.0
2012-04-26 14:20:00,46.72,46.74,46.72,46.74,1400.0,35.5116,35.5268,35.5116,35.5268,1400.0
2012-04-26 14:25:00,46.74,46.74,46.71,46.72,18500.0,35.5268,35.5268,35.504,35.5116,18500.0
2012-04-26 14:30:00,46.72,46.72,46.71,46.71,600.0,35.5116,35.5116,35.504,35.504,600.0
2012-04-26 14:35:00,46.72,46.74,46.72,46.72,2400.0,35.5116,35.5268,35.5116,35.5116,2400.0
2012-04-26 14:40:00,46.73,46.74,46.73,46.74,1000.0,35.5192,35.5268,35.5192,35.5268,1000.0
2012-04-26 14:45:00,46.72,46.72,46.7,46.7,400.0,35.5116,35.5116,35.4964,35.4964,400.0
2012-04-26 14:50:00,46.71,46.71,46.71,46.71,1500.0,35.504,35.504,35.504,35.504,1500.0
2012-04-26 14:55:00,46.72,46.72,46.72,46.72,300.0,35.5116,35.5116,35.5116,35.5116,300.0
2012-04-26 15:00:00,46.74,46.74,46.73,46.73,1000.0,35.5268,35.5268,35.5192,35.5192,1000.0
2012-04-26 15:05:00,46.73,46.73,46.72,46.72,1300.0,35.5192,35.5192,35.5116,35.5116,1300.0
2012-04-26 15:10:00,46.72,46.74,46.7,46.74,5400.0,35.5116,35.5268,35.4964,35.5268,5400.0
2012-04-26 15:15:00,46.75,46.78,46.75,46.76,4300.0,35.5344,35.5573,35.5344,35.542,4300.0
2012-04-26 15:20:00,46.75,46.76,46.75,46.76,1000.0,35.5344,35.542,35.5344,35.542,1000.0
2012-04-26 15:25:00,46.75,46.75,46.74,46.74,2500.0,35.5344,35.5344,35.5268,35.5268,2500.0
2012-04-26 15:30:00,46.74,46.75,46.74,46.74,1200.0,35.5268,35.5344,35.5268,35.5268,1200.0
2012-04-26 15:35:00,46.74,46.74,46.73,46.73,3300.0,35.5268,35.5268,35.5192,35.5192,3300.0
2012-04-26 15:40:00,46.73,46.73,46.72,46.73,3800.0,35.5192,35.5192,35.5116,35.5192,3800.0
2012-04-26 15:45:00,46.74,46.74,46.73,46.73,4400.0,35.5268,35.5268,35.5192,35.5192,4400.0
2012-04-26 15:50:00,46.73,46.73,46.68,46.69,44600.0,35.5192,35.5192,35.4812,35.4888,44600.0
2012-04-26 15:55:00,46.68,46.7,46.65,46.68,104100.0,35.4812,35.4964,35.4584,35.4812,104100.0
2012-04-27 09:30:00,46.9,46.9,46.8,46.84,9300.0,35.6485,35.6485,35.5725,35.6029,9300.0
2012-04-27 09:35:00,46.8,46.8,46.8,46.8,900.0,35.5725,35.5725,35.5725,35.5725,900.0
2012-04-27 09:40:00,46.81,46.81,46.73,46.73,2700.0,35.5801,35.5801,35.5192,35.5192,2700.0
2012-04-27 09:45:00,46.74,46.76,46.68,46.69,27300.0,35.5268,35.542,35.4812,35.4888,27300.0
2012-04-27 09:50:00,46.7,46.72,46.69,46.69,13400.0,35.4964,35.5116,35.4888,35.4888,13400.0
2012-04-27 09:55:00,46.7,46.79,46.7,46.76,19000.0,35.4964,35.5649,35.4964,35.542,19000.0
2012-04-27 10:00:00,46.75,46.75,46.65,46.67,34900.0,35.5344,35.5344,35.4584,35.4736,34900.0
2012-04-27 10:05:00,46.67,46.7,46.62,46.66,49000.0,35.4736,35.4964,35.4356,35.466,49000.0
2012-04-27 10:10:00,46.67,46.71,46.66,46.66,44200.0,35.4736,35.504,35.466,35.466,44200.0
2012-04-27 10:15:00,46.66,46.73,46.64,46.73,37600.0,35.466,35.5192,35.4508,35.5192,37600.0
2012-04-27 10:20:00,46.71,46.72,46.68,46.68,43300.0,35.504,35.5116,35.4812,35.4812,43300.0
2012-04-27 10:25:00,46.71,46.73,46.68,46.72,36800.0,35.504,35.5192,35.4812,35.5116,36800.0
2012-04-27 10:30:00,46.7,46.75,46.67,46.73,19900.0,35.4964,35.5344,35.4736,35.5192,19900.0
2012-04-27 10:35:00,46.76,46.78,46.72,46.77,8700.0,35.542,35.5573,35.5116,35.5496,8700.0
2012-04-27 10:40:00,46.74,46.74,46.72,46.73,6600.0,35.5268,35.5268,35.5116,35.5192,6600.0
2012-04-27 10:45:00,46.72,46.73,46.67,46.7,32100.0,35.5116,35.5192,35.4736,35.4964,32100.0
2012-04-27 10:50:00,46.71,46.76,46.69,46.76,13500.0,35.504,35.542,35.4888,35.542,13500.0
2012-04-27 10:55:00,46.79,46.79,46.77,46.77,15700.0,35.5649,35.5649,35.5496,35.5496,15700.0
2012-04-27 11:00:00,46.8,46.8,46.77,46.77,14400.0,35.5725,35.5725,35.5496,35.5496,14400.0
2012-04-27 11:05:00,46.77,46.79,46.76,46.76,15200.0,35.5496,35.5649,35.542,35.542,15200.0
2012-04-27 11:10:00,46.76,46.79,46.75,46.79,10200.0,35.542,35.5649,35.5344,35.5649,10200.0
2012-04-27 11:15:00,46.78,46.82,46.78,46.8,4700.0,35.5573,35.5877,35.5573,35.5725,4700.0
2012-04-27 11:20:00,46.79,46.8,46.79,46.8,3900.0,35.5649,35.5725,35.5649,35.5725,3900.0
2012-04-27 11:25:00,46.8,46.8,46.78,46.78,6400.0,35.5725,35.5725,35.5573,35.5573,6400.0
2012-04-27 11:30:00,46.76,46.79,46.76,46.79,2700.0,35.542,35.5649,35.542,35.5649,2700.0
2012-04-27 11:35:00,46.78,46.79,46.78,46.78,1300.0,35.5573,35.5649,35.5573,35.5573,1300.0
2012-04-27 11:40:00,46.77,46.77,46.77,46.77,800.0,35.5496,35.5496,35.5496,35.5496,800.0
2012-04-27 11:45:00,46.79,46.8,46.78,46.78,1300.0,35.5649,35.5725,35.5573,35.5573,1300.0
2012-04-27 11:50:00,46.79,46.79,46.79,46.79,200.0,35.5649,35.5649,35.5649,35.5649,200.0
2012-04-27 11:55:00,46.8,46.8,46.8,46.8,11300.0,35.5725,35.5725,35.5725,35.5725,11300.0
2012-04-27 12:00:00,46.8,46.8,46.8,46.8,200.0,35.5725,35.5725,35.5725,35.5725,200.0
2012-04-27 12:05:00,46.79,46.8,46.79,46.8,400.0,35.5649,35.5725,35.5649,35.5725,400.0
2012-04-27 12:10:00,46.8,46.8,46.8,46.8,200.0,35.5725,35.5725,35.5725,35.5725,200.0
2012-04-27 12:15:00,46.8,46.8,46.8,46.8,0.0,35.5725,35.5725,35.5725,35.5725,0.0
2012-04-27 12:20:00,46.8,46.8,46.8,46.8,0.0,35.5725,35.5725,35.5725,35.5725,0.0
2012-04-27 12:25:00,46.81,46.81,46.81,46.81,1300.0,35.5801,35.5801,35.5801,35.5801,1300.0
2012-04-27 12:30:00,46.83,46.83,46.83,46.83,300.0,35.5953,35.5953,35.5953,35.5953,300.0
2012-04-27 12:35:00,46.83,46.83,46.83,46.83,0.0,35.5953,35.5953,35.5953,35.5953,0.0
2012-04-27 12:40:00,46.81,46.81,46.8,46.8,800.0,35.5801,35.5801,35.5725,35.5725,800.0
2012-04-27 12:45:00,46.8,46.8,46.8,46.8,0.0,35.5725,35.5725,35.5725,35.5725,0.0
2012-04-27 12:50:00,46.81,46.81,46.81,46.81,100.0,35.5801,35.5801,35.5801,35.5801,100.0
2012-04-27 12:55:00,46.82,46.83,46.82,46.83,700.0,35.5877,35.5953,35.5877,35.5953,700.0
2012-04-27 13:00:00,46.83,46.83,46.83,46.83,200.0,35.5953,35.5953,35.5953,35.5953,200.0
2012-04-27 13:05:00,46.83,46.83,46.83,46.83,1200.0,35.5953,35.5953,35.5953,35.5953,1200.0
2012-04-27 13:10:00,46.85,46.85,46.85,46.85,200.0,35.6105,35.6105,35.6105,35.6105,200.0
2012-04-27 13:15:00,46.86,46.86,46.86,46.86,2900.0,35.6181,35.6181,35.6181,35.6181,2900.0
2012-04-27 13:20:00,46.85,46.85,46.85,46.85,100.0,35.6105,35.6105,35.6105,35.6105,100.0
2012-04-27 13:25:00,46.87,46.88,46.87,46.88,200.0,35.6257,35.6333,35.6257,35.6333,200.0
2012-04-27 13:30:00,46.91,46.91,46.91,46.91,200.0,35.6561,35.6561,35.6561,35.6561,200.0
2012-04-27 13:35:00,46.92,46.95,46.92,46.93,2700.0,35.6637,35.6865,35.6637,35.6713,2700.0
2012-04-27 13:40:00,46.94,46.94,46.94,46.94,1000.0,35.6789,35.6789,35.6789,35.6789,1000.0
2012-04-27 13:45:00,46.94,46.94,46.94,46.94,300.0,35.6789,35.6789,35.6789,35.6789,300.0
2012-04-27 13:50:00,46.93,46.93,46.93,46.93,100.0,35.6713,35.6713,35.6713,35.6713,100.0
2012-04-27 13:55:00,46.93,46.93,46.93,46.93,0.0,35.6713,35.6713,35.6713,35.6713,0.0
2012-04-27 14:00:00,46.91,46.92,46.91,46.92,200.0,35.6561,35.6637,35.6561,35.6637,200.0
2012-04-27 14:05:00,46.91,46.92,46.89,46.91,25000.0,35.6561,35.6637,35.6409,35.6561,25000.0
2012-04-27 14:10:00,46.91,46.91,46.91,46.91,0.0,35.6561,35.6561,35.6561,35.6561,0.0
2012-04-27 14:15:00,46.91,46.91,46.91,46.91,0.0,35.6561,35.6561,35.6561,35.6561,0.0
2012-04-27 14:20:00,46.89,46.89,46.88,46.88,11400.0,35.6409,35.6409,35.6333,35.6333,11400.0
2012-04-27 14:25:00,46.87,46.87,46.86,46.86,1500.0,35.6257,35.6257,35.6181,35.6181,1500.0
2012-04-27 14:30:00,46.85,46.86,46.84,46.86,4100.0,35.6105,35.6181,35.6029,35.6181,4100.0
2012-04-27 14:35:00,46.86,46.88,46.86,46.88,500.0,35.6181,35.6333,35.6181,35.6333,500.0
2012-04-27 14:40:00,46.86,46.86,46.85,46.85,4400.0,35.6181,35.6181,35.6105,35.6105,4400.0
2012-04-27 14:45:00,46.85,46.85,46.85,46.85,1000.0,35.6105,35.6105,35.6105,35.6105,1000.0
2012-04-27 14:50:00,46.87,46.87,46.87,46.87,300.0,35.6257,35.6257,35.6257,35.6257,300.0
2012-04-27 14:55:00,46.88,46.88,46.88,46.88,700.0,35.6333,35.6333,35.6333,35.6333,700.0
2012-04-27 15:00:00,46.87,46.87,46.85,46.85,2600.0,35.6257,35.6257,35.6105,35.6105,2600.0
2012-04-27 15:05:00,46.86,46.87,46.86,46.87,900.0,35.6181,35.6257,35.6181,35.6257,900.0
2012-04-27 15:10:00,46.88,46.88,46.88,46.88,600.0,35.6333,35.6333,35.6333,35.6333,600.0
2012-04-27 15:15:00,46.88,46.88,46.87,46.87,1100.0,35.6333,35.6333,35.6257,35.6257,1100.0
2012-04-27 15:20:00,46.89,46.89,46.89,46.89,300.0,35.6409,35.6409,35.6409,35.6409,300.0
2012-04-27 15:25:00,46.87,46.89,46.87,46.89,2600.0,35.6257,35.6409,35.6257,35.6409,2600.0
2012-04-27 15:30:00,46.87,46.87,46.86,46.86,29100.0,35.6257,35.6257,35.6181,35.6181,29100.0
2012-04-27 15:35:00,46.86,46.86,46.86,46.86,3600.0,35.6181,35.6181,35.6181,35.6181,3600.0
2012-04-27 15:40:00,46.87,46.88,46.87,46.87,1100.0,35.6257,35.6333,35.6257,35.6257,1100.0
2012-04-27 15:45:00,46.85,46.87,46.85,46.86,1300.0,35.6105,35.6257,35.6105,35.6181,1300.0
2012-04-27 15:50:00,46.87,46.87,46.81,46.81,31200.0,35.6257,35.6257,35.5801,35.5801,31200.0
2012-04-27 15:55:00,46.83,46.87,46.83,46.83,13000.0,35.5953,35.6257,35.5953,35.5953,13000.0
2012-04-30 09:30:00,46.78,46.78,46.76,46.76,8200.0,35.5573,35.5573,35.542,35.542,8200.0
2012-04-30 09:35:00,46.71,46.71,46.71,46.71,100.0,35.504,35.504,35.504,35.504,100.0
2012-04-30 09:40:00,46.68,46.68,46.6,46.6,7000.0,35.4812,35.4812,35.4204,35.4204,7000.0
2012-04-30 09:45:00,46.59,46.66,46.59,46.66,1200.0,35.4128,35.466,35.4128,35.466,1200.0
2012-04-30 09:50:00,46.61,46.61,46.61,46.61,500.0,35.428,35.428,35.428,35.428,500.0
2012-04-30 09:55:00,46.59,46.59,46.59,46.59,300.0,35.4128,35.4128,35.4128,35.4128,300.0
2012-04-30 10:00:00,46.56,46.56,46.56,46.56,100.0,35.39,35.39,35.39,35.39,100.0
2012-04-30 10:05:00,46.61,46.63,46.61,46.62,1600.0,35.428,35.4432,35.428,35.4356,1600.0
2012-04-30 10:10:00,46.61,46.61,46.61,46.61,100.0,35.428,35.428,35.428,35.428,100.0
2012-04-30 10:15:00,46.67,46.67,46.65,46.65,400.0,35.4736,35.4736,35.4584,35.4584,400.0
2012-04-30 10:20:00,46.65,46.65,46.65,46.65,0.0,35.4584,35.4584,35.4584,35.4584,0.0
2012-04-30 10:25:00,46.65,46.65,46.65,46.65,0.0,35.4584,35.4584,35.4584,35.4584,0.0
2012-04-30 10:30:00,46.61,46.62,46.59,46.61,7200.0,35.428,35.4356,35.4128,35.428,7200.0
2012-04-30 10:35:00,46.62,46.62,46.62,46.62,100.0,35.4356,35.4356,35.4356,35.4356,100.0
2012-04-30 10:40:00,46.62,46.62,46.62,46.62,1600.0,35.4356,35.4356,35.4356,35.4356,1600.0
2012-04-30 10:45:00,46.58,46.59,46.57,46.59,700.0,35.4052,35.4128,35.3976,35.4128,700.0
2012-04-30 10:50:00,46.56,46.56,46.56,46.56,1100.0,35.39,35.39,35.39,35.39,1100.0
2012-04-30 10:55:00,46.56,46.56,46.56,46.56,700.0,35.39,35.39,35.39,35.39,700.0
2012-04-30 11:00:00,46.56,46.56,46.56,46.56,700.0,35.39,35.39,35.39,35.39,700.0
2012-04-30 11:05:00,46.56,46.56,46.56,46.56,0.0,35.39,35.39,35.39,35.39,0.0
2012-04-30 11:10:00,46.56,46.56,46.56,46.56,200.0,35.39,35.39,35.39,35.39,200.0
2012-04-30 11:15:00,46.57,46.57,46.57,46.57,100.0,35.3976,35.3976,35.3976,35.3976,100.0
2012-04-30 11:20:00,46.58,46.62,46.58,46.58,3500.0,35.4052,35.4356,35.4052,35.4052,3500.0
2012-04-30 11:25:00,46.56,46.56,46.56,46.56,100.0,35.39,35.39,35.39,35.39,100.0
2012-04-30 11:30:00,46.56,46.56,46.56,46.56,0.0,35.39,35.39,35.39,35.39,0.0
2012-04-30 11:35:00,46.53,46.53,46.53,46.53,3400.0,35.3672,35.3672,35.3672,35.3672,3400.0
2012-04-30 11:40:00,46.53,46.58,46.53,46.55,163100.0,35.3672,35.4052,35.3672,35.3824,163100.0
2012-04-30 11:45:00,46.58,46.58,46.58,46.58,34700.0,35.4052,35.4052,35.4052,35.4052,34700.0
2012-04-30 11:50:00,46.57,46.57,46.57,46.57,400.0,35.3976,35.3976,35.3976,35.3976,400.0
2012-04-30 11:55:00,46.58,46.58,46.58,46.58,400.0,35.4052,35.4052,35.4052,35.4052,400.0
2012-04-30 12:00:00,46.61,46.61,46.58,46.58,3100.0,35.428,35.428,35.4052,35.4052,3100.0
2012-04-30 12:05:00,46.57,46.57,46.57,46.57,500.0,35.3976,35.3976,35.3976,35.3976,500.0
2012-04-30 12:10:00,46.55,46.55,46.55,46.55,300.0,35.3824,35.3824,35.3824,35.3824,300.0
2012-04-30 12:15:00,46.55,46.55,46.55,46.55,0.0,35.3824,35.3824,35.3824,35.3824,0.0
2012-04-30 12:20:00,46.58,46.58,46.58,46.58,200.0,35.4052,35.4052,35.4052,35.4052,200.0
2012-04-30 12:25:00,46.58,46.58,46.58,46.58,100.0,35.4052,35.4052,35.4052,35.4052,100.0
2012-04-30 12:30:00,46.57,46.57,46.57,46.57,3100.0,35.3976,35.3976,35.3976,35.3976,3100.0
2012-04-30 12:35:00,46.57,46.57,46.57,46.57,0.0,35.3976,35.3976,35.3976,35.3976,0.0
2012-04-30 12:40:00,46.57,46.57,46.57,46.57,0.0,35.3976,35.3976,35.3976,35.3976,0.0
2012-04-30 12:45:00,46.59,46.59,46.59,46.59,300.0,35.4128,35.4128,35.4128,35.4128,300.0
2012-04-30 12:50:00,46.59,46.59,46.59,46.59,0.0,35.4128,35.4128,35.4128,35.4128,0.0
2012-04-30 12:55:00,46.59,46.59,46.59,46.59,0.0,35.4128,35.4128,35.4128,35.4128,0.0
2012-04-30 13:00:00,46.59,46.59,46.59,46.59,0.0,35.4128,35.4128,35.4128,35.4128,0.0
2012-04-30 13:05:00,46.59,46.59,46.59,46.59,0.0,35.4128,35.4128,35.4128,35.4128,0.0
2012-04-30 13:10:00,46.58,46.58,46.58,46.58,1300.0,35.4052,35.4052,35.4052,35.4052,1300.0
2012-04-30 13:15:00,46.58,46.58,46.58,46.58,0.0,35.4052,35.4052,35.4052,35.4052,0.0
2012-04-30 13:20:00,46.59,46.59,46.59,46.59,100.0,35.4128,35.4128,35.4128,35.4128,100.0
2012-04-30 13:25:00,46.58,46.58,46.58,46.58,1300.0,35.4052,35.4052,35.4052,35.4052,1300.0
2012-04-30 13:30:00,46.58,46.58,46.53,46.53,1300.0,35.4052,35.4052,35.3672,35.3672,1300.0
2012-04-30 13:35:00,46.53,46.56,46.53,46.56,3200.0,35.3672,35.39,35.3672,35.39,3200.0
2012-04-30 13:40:00,46.54,46.55,46.54,46.55,400.0,35.3748,35.3824,35.3748,35.3824,400.0
2012-04-30 13:45:00,46.55,46.55,46.55,46.55,0.0,35.3824,35.3824,35.3824,35.3824,0.0
2012-04-30 13:50:00,46.55,46.56,46.53,46.56,13400.0,35.3824,35.39,35.3672,35.39,13400.0
2012-04-30 13:55:00,46.55,46.55,46.55,46.55,400.0,35.3824,35.3824,35.3824,35.3824,400.0
2012-04-30 14:00:00,46.57,46.57,46.56,46.56,1000.0,35.3976,35.3976,35.39,35.39,1000.0
2012-04-30 14:05:00,46.56,46.56,46.56,46.56,100.0,35.39,35.39,35.39,35.39,100.0
2012-04-30 14:10:00,46.54,46.54,46.54,46.54,200.0,35.3748,35.3748,35.3748,35.3748,200.0
2012-04-30 14:15:00,46.52,46.55,46.52,46.55,1400.0,35.3596,35.3824,35.3596,35.3824,1400.0
2012-04-30 14:20:00,46.56,46.56,46.56,46.56,100.0,35.39,35.39,35.39,35.39,100.0
2012-04-30 14:25:00,46.54,46.54,46.53,46.53,1400.0,35.3748,35.3748,35.3672,35.3672,1400.0
2012-04-30 14:30:00,46.54,46.54,46.54,46.54,100.0,35.3748,35.3748,35.3748,35.3748,100.0
2012-04-30 14:35:00,46.53,46.53,46.5,46.52,5300.0,35.3672,35.3672,35.3444,35.3596,5300.0
2012-04-30 14:40:00,46.51,46.52,46.51,46.52,1200.0,35.352,35.3596,35.352,35.3596,1200.0
2012-04-30 14:45:00,46.52,46.52,46.52,46.52,400.0,35.3596,35.3596,35.3596,35.3596,400.0
2012-04-30 14:50:00,46.52,46.54,46.51,46.54,3300.0,35.3596,35.3748,35.352,35.3748,3300.0
2012-04-30 14:55:00,46.54,46.56,46.54,46.56,500.0,35.3748,35.39,35.3748,35.39,500.0
2012-04-30 15:00:00,46.57,46.57,46.56,46.56,300.0,35.3976,35.3976,35.39,35.39,300.0
2012-04-30 15:05:00,46.57,46.57,46.57,46.57,800.0,35.3976,35.3976,35.3976,35.3976,800.0
2012-04-30 15:10:00,46.58,46.58,46.58,46.58,100.0,35.4052,35.4052,35.4052,35.4052,100.0
2012-04-30 15:15:00,46.56,46.56,46.54,46.56,2000.0,35.39,35.39,35.3748,35.39,2000.0
2012-04-30 15:20:00,46.57,46.57,46.57,46.57,100.0,35.3976,35.3976,35.3976,35.3976,100.0
2012-04-30 15:25:00,46.57,46.59,46.57,46.59,14300.0,35.3976,35.4128,35.3976,35.4128,14300.0
2012-04-30 15:30:00,46.59,46.6,46.58,46.6,3700.0,35.4128,35.4204,35.4052,35.4204,3700.0
2012-04-30 15:35:00,46.59,46.6,46.59,46.6,6900.0,35.4128,35.4204,35.4128,35.4204,6900.0
2012-04-30 15:40:00,46.6,46.66,46.6,46.66,11300.0,35.4204,35.466,35.4204,35.466,11300.0
2012-04-30 15:45:00,46.65,46.67,46.62,46.62,9100.0,35.4584,35.4736,35.4356,35.4356,9100.0
2012-04-30 15:50:00,46.62,46.66,46.62,46.64,5700.0,35.4356,35.466,35.4356,35.4508,5700.0
2012-04-30 15:55:00,46.64,46.68,46.64,46.67,19400.0,35.4508,35.4812,35.4508,35.4736,19400.0
2012-05-01 09:30:00,46.54,46.62,46.54,46.62,76500.0,35.3748,35.4356,35.3748,35.4356,76500.0
2012-05-01 09:35:00,46.62,46.62,46.62,46.62,0.0,35.4356,35.4356,35.4356,35.4356,0.0
2012-05-01 09:40:00,46.65,46.66,46.64,46.65,51900.0,35.4584,35.466,35.4508,35.4584,51900.0
2012-05-01 09:45:00,46.62,46.62,46.62,46.62,600.0,35.4356,35.4356,35.4356,35.4356,600.0
2012-05-01 09:50:00,46.63,46.63,46.6,46.6,900.0,35.4432,35.4432,35.4204,35.4204,900.0
2012-05-01 09:55:00,46.6,46.61,46.58,46.59,4700.0,35.4204,35.428,35.4052,35.4128,4700.0
2012-05-01 10:00:00,46.6,46.7,46.57,46.7,8700.0,35.4204,35.4964,35.3976,35.4964,8700.0
2012-05-01 10:05:00,46.82,46.82,46.79,46.79,6100.0,35.5877,35.5877,35.5649,35.5649,6100.0
2012-05-01 10:10:00,46.79,46.81,46.79,46.81,1900.0,35.5649,35.5801,35.5649,35.5801,1900.0
2012-05-01 10:15:00,46.81,46.86,46.81,46.86,1000.0,35.5801,35.6181,35.5801,35.6181,1000.0
2012-05-01 10:20:00,46.88,46.91,46.86,46.91,6300.0,35.6333,35.6561,35.6181,35.6561,6300.0
2012-05-01 10:25:00,46.92,46.93,46.91,46.92,2100.0,35.6637,35.6713,35.6561,35.6637,2100.0
2012-05-01 10:30:00,46.93,46.95,46.93,46.95,12200.0,35.6713,35.6865,35.6713,35.6865,12200.0
2012-05-01 10:35:00,46.92,46.93,46.92,46.93,600.0,35.6637,35.6713,35.6637,35.6713,600.0
2012-05-01 10:40:00,46.93,46.94,46.92,46.92,2400.0,35.6713,35.6789,35.6637,35.6637,2400.0
2012-05-01 10:45:00,46.98,46.99,46.98,46.99,7200.0,35.7093,35.7169,35.7093,35.7169,7200.0
2012-05-01 10:50:00,47.0,47.0,46.98,46.98,500.0,35.7245,35.7245,35.7093,35.7093,500.0
2012-05-01 10:55:00,47.02,47.02,47.01,47.02,3000.0,35.7397,35.7397,35.7321,35.7397,3000.0
2012-05-01 11:00:00,47.01,47.01,47.0,47.0,900.0,35.7321,35.7321,35.7245,35.7245,900.0
2012-05-01 11:05:00,47.02,47.02,47.02,47.02,900.0,35.7397,35.7397,35.7397,35.7397,900.0
2012-05-01 11:10:00,47.0,47.0,47.0,47.0,200.0,35.7245,35.7245,35.7245,35.7245,200.0
2012-05-01 11:15:00,47.05,47.05,47.05,47.05,4000.0,35.7625,35.7625,35.7625,35.7625,4000.0
2012-05-01 11:20:00,47.05,47.05,47.05,47.05,0.0,35.7625,35.7625,35.7625,35.7625,0.0
2012-05-01 11:25:00,47.06,47.07,47.06,47.07,700.0,35.7701,35.7777,35.7701,35.7777,700.0
2012-05-01 11:30:00,47.07,47.07,47.07,47.07,8600.0,35.7777,35.7777,35.7777,35.7777,8600.0
2012-05-01 11:35:00,47.06,47.09,47.05,47.07,58000.0,35.7701,35.7929,35.7625,35.7777,58000.0
2012-05-01 11:40:00,47.07,47.07,47.07,47.07,0.0,35.7777,35.7777,35.7777,35.7777,0.0
2012-05-01 11:45:00,47.09,47.12,47.09,47.12,2900.0,35.7929,35.8157,35.7929,35.8157,2900.0
2012-05-01 11:50:00,47.15,47.15,47.15,47.15,8000.0,35.8385,35.8385,35.8385,35.8385,8000.0
2012-05-01 11:55:00,47.13,47.13,47.13,47.13,4500.0,35.8233,35.8233,35.8233,35.8233,4500.0
2012-05-01 12:00:00,47.12,47.12,47.12,47.12,1600.0,35.8157,35.8157,35.8157,35.8157,1600.0
2012-05-01 12:05:00,47.13,47.13,47.12,47.12,5100.0,35.8233,35.8233,35.8157,35.8157,5100.0
2012-05-01 12:10:00,47.12,47.12,47.12,47.12,0.0,35.8157,35.8157,35.8157,35.8157,0.0
2012-05-01 12:15:00,47.09,47.09,47.09,47.09,200.0,35.7929,35.7929,35.7929,35.7929,200.0
2012-05-01 12:20:00,47.09,47.09,47.09,47.09,0.0,35.7929,35.7929,35.7929,35.7929,0.0
2012-05-01 12:25:00,47.11,47.11,47.11,47.11,200.0,35.8081,35.8081,35.8081,35.8081,200.0
2012-05-01 12:30:00,47.1,47.1,47.1,47.1,400.0,35.8005,35.8005,35.8005,35.8005,400.0
2012-05-01 12:35:00,47.09,47.1,47.08,47.1,1500.0,35.7929,35.8005,35.7853,35.8005,1500.0
2012-05-01 12:40:00,47.1,47.1,47.1,47.1,0.0,35.8005,35.8005,35.8005,35.8005,0.0
2012-05-01 12:45:00,47.09,47.09,47.06,47.09,95800.0,35.7929,35.7929,35.7701,35.7929,95800.0
2012-05-01 12:50:00,47.09,47.09,47.09,47.09,400.0,35.7929,35.7929,35.7929,35.7929,400.0
2012-05-01 12:55:00,47.08,47.08,47.08,47.08,100.0,35.7853,35.7853,35.7853,35.7853,100.0
2012-05-01 13:00:00,47.09,47.1,47.09,47.1,8600.0,35.7929,35.8005,35.7929,35.8005,8600.0
2012-05-01 13:05:00,47.09,47.1,47.09,47.1,300.0,35.7929,35.8005,35.7929,35.8005,300.0
2012-05-01 13:10:00,47.1,47.1,47.1,47.1,300.0,35.8005,35.8005,35.8005,35.8005,300.0
2012-05-01 13:15:00,47.1,47.1,47.07,47.09,16300.0,35.8005,35.8005,35.7777,35.7929,16300.0
2012-05-01 13:20:00,47.07,47.07,47.07,47.07,200.0,35.7777,35.7777,35.7777,35.7777,200.0
2012-05-01 13:25:00,47.07,47.07,47.07,47.07,0.0,35.7777,35.7777,35.7777,35.7777,0.0
2012-05-01 13:30:00,47.07,47.07,47.07,47.07,0.0,35.7777,35.7777,35.7777,35.7777,0.0
2012-05-01 13:35:00,47.07,47.07,47.07,47.07,0.0,35.7777,35.7777,35.7777,35.7777,0.0
2012-05-01 13:40:00,47.07,47.07,47.05,47.06,13600.0,35.7777,35.7777,35.7625,35.7701,13600.0
2012-05-01 13:45:00,47.05,47.05,47.05,47.05,300.0,35.7625,35.7625,35.7625,35.7625,300.0
2012-05-01 13:50:00,47.05,47.05,47.05,47.05,0.0,35.7625,35.7625,35.7625,35.7625,0.0
2012-05-01 13:55:00,47.05,47.05,47.05,47.05,0.0,35.7625,35.7625,35.7625,35.7625,0.0
2012-05-01 14:00:00,47.05,47.05,47.05,47.05,0.0,35.7625,35.7625,35.7625,35.7625,0.0
2012-05-01 14:05:00,47.03,47.04,47.02,47.04,4600.0,35.7473,35.7549,35.7397,35.7549,4600.0
2012-05-01 14:10:00,47.07,47.07,47.06,47.06,500.0,35.7777,35.7777,35.7701,35.7701,500.0
2012-05-01 14:15:00,47.08,47.08,47.08,47.08,100.0,35.7853,35.7853,35.7853,35.7853,100.0
2012-05-01 14:20:00,47.08,47.08,47.08,47.08,500.0,35.7853,35.7853,35.7853,35.7853,500.0
2012-05-01 14:25:00,47.02,47.05,47.02,47.04,39500.0,35.7397,35.7625,35.7397,35.7549,39500.0
2012-05-01 14:30:00,47.03,47.03,47.03,47.03,600.0,35.7473,35.7473,35.7473,35.7473,600.0
2012-05-01 14:35:00,47.03,47.03,47.03,47.03,0.0,35.7473,35.7473,35.7473,35.7473,0.0
2012-05-01 14:40:00,47.07,47.07,47.07,47.07,800.0,35.7777,35.7777,35.7777,35.7777,800.0
2012-05-01 14:45:00,47.03,47.03,47.02,47.02,7700.0,35.7473,35.7473,35.7397,35.7397,7700.0
2012-05-01 14:50:00,47.02,47.02,47.02,47.02,0.0,35.7397,35.7397,35.7397,35.7397,0.0
2012-05-01 14:55:00,47.02,47.02,47.02,47.02,0.0,35.7397,35.7397,35.7397,35.7397,0.0
2012-05-01 15:00:00,47.02,47.04,47.02,47.03,3700.0,35.7397,35.7549,35.7397,35.7473,3700.0
2012-05-01 15:05:00,47.05,47.06,47.04,47.05,900.0,35.7625,35.7701,35.7549,35.7625,900.0
2012-05-01 15:10:00,47.02,47.05,47.02,47.05,600.0,35.7397,35.7625,35.7397,35.7625,600.0
2012-05-01 15:15:00,47.01,47.01,47.01,47.01,500.0,35.7321,35.7321,35.7321,35.7321,500.0
2012-05-01 15:20:00,47.01,47.01,46.99,46.99,500.0,35.7321,35.7321,35.7169,35.7169,500.0
2012-05-01 15:25:00,47.0,47.0,46.96,46.96,1200.0,35.7245,35.7245,35.6941,35.6941,1200.0
2012-05-01 15:30:00,46.99,46.99,46.97,46.97,300.0,35.7169,35.7169,35.7017,35.7017,300.0
2012-05-01 15:35:00,46.97,46.97,46.92,46.92,200.0,35.7017,35.7017,35.6637,35.6637,200.0
2012-05-01 15:40:00,46.93,46.95,46.93,46.95,300.0,35.6713,35.6865,35.6713,35.6865,300.0
2012-05-01 15:45:00,46.95,46.95,46.91,46.92,19900.0,35.6865,35.6865,35.6561,35.6637,19900.0
2012-05-01 15:50:00,46.93,46.93,46.88,46.88,1100.0,35.6713,35.6713,35.6333,35.6333,1100.0
2012-05-01 15:55:00,46.87,46.87,46.83,46.86,3700.0,35.6257,35.6257,35.5953,35.6181,3700.0
2012-05-02 09:30:00,46.46,46.53,46.45,46.5,231400.0,35.314,35.3672,35.3064,35.3444,231400.0
2012-05-02 09:35:00,46.47,46.47,46.45,46.45,10600.0,35.3216,35.3216,35.3064,35.3064,10600.0
2012-05-02 09:40:00,46.48,46.51,46.46,46.46,6900.0,35.3292,35.352,35.314,35.314,6900.0
2012-05-02 09:45:00,46.46,46.55,46.46,46.55,1400.0,35.314,35.3824,35.314,35.3824,1400.0
2012-05-02 09:50:00,46.54,46.56,46.5,46.5,8900.0,35.3748,35.39,35.3444,35.3444,8900.0
2012-05-02 09:55:00,46.49,46.52,46.48,46.52,2500.0,35.3368,35.3596,35.3292,35.3596,2500.0
2012-05-02 10:00:00,46.49,46.49,46.4,46.4,16500.0,35.3368,35.3368,35.2684,35.2684,16500.0
2012-05-02 10:05:00,46.4,46.43,46.4,46.43,500.0,35.2684,35.2912,35.2684,35.2912,500.0
2012-05-02 10:10:00,46.42,46.42,46.42,46.42,400.0,35.2836,35.2836,35.2836,35.2836,400.0
2012-05-02 10:15:00,46.39,46.39,46.39,46.39,200.0,35.2608,35.2608,35.2608,35.2608,200.0
2012-05-02 10:20:00,46.42,46.42,46.39,46.39,200.0,35.2836,35.2836,35.2608,35.2608,200.0
2012-05-02 10:25:00,46.43,46.43,46.43,46.43,100.0,35.2912,35.2912,35.2912,35.2912,100.0
2012-05-02 10:30:00,46.36,46.42,46.36,46.42,12100.0,35.238,35.2836,35.238,35.2836,12100.0
2012-05-02 10:35:00,46.43,46.46,46.43,46.46,400.0,35.2912,35.314,35.2912,35.314,400.0
2012-05-02 10:40:00,46.48,46.5,46.47,46.5,2600.0,35.3292,35.3444,35.3216,35.3444,2600.0
2012-05-02 10:45:00,46.54,46.54,46.54,46.54,900.0,35.3748,35.3748,35.3748,35.3748,900.0
2012-05-02 10:50:00,46.52,46.54,46.51,46.51,13200.0,35.3596,35.3748,35.352,35.352,13200.0
2012-05-02 10:55:00,46.55,46.55,46.53,46.53,200.0,35.3824,35.3824,35.3672,35.3672,200.0
2012-05-02 11:00:00,46.54,46.54,46.54,46.54,100.0,35.3748,35.3748,35.3748,35.3748,100.0
2012-05-02 11:05:00,46.5,46.5,46.5,46.5,100.0,35.3444,35.3444,35.3444,35.3444,100.0
2012-05-02 11:10:00,46.5,46.5,46.5,46.5,0.0,35.3444,35.3444,35.3444,35.3444,0.0
2012-05-02 11:15:00,46.5,46.51,46.5,46.51,400.0,35.3444,35.352,35.3444,35.352,400.0
2012-05-02 11:20:00,46.5,46.5,46.5,46.5,100.0,35.3444,35.3444,35.3444,35.3444,100.0
2012-05-02 11:25:00,46.5,46.5,46.5,46.5,0.0,35.3444,35.3444,35.3444,35.3444,0.0
2012-05-02 11:30:00,46.51,46.54,46.51,46.54,3100.0,35.352,35.3748,35.352,35.3748,3100.0
2012-05-02 11:35:00,46.55,46.57,46.55,46.57,500.0,35.3824,35.3976,35.3824,35.3976,500.0
2012-05-02 11:40:00,46.57,46.57,46.57,46.57,0.0,35.3976,35.3976,35.3976,35.3976,0.0
2012-05-02 11:45:00,46.57,46.57,46.57,46.57,100.0,35.3976,35.3976,35.3976,35.3976,100.0
2012-05-02 11:50:00,46.57,46.57,46.57,46.57,0.0,35.3976,35.3976,35.3976,35.3976,0.0
2012-05-02 11:55:00,46.54,46.55,46.54,46.55,900.0,35.3748,35.3824,35.3748,35.3824,900.0
2012-05-02 12:00:00,46.54,46.54,46.54,46.54,200.0,35.3748,35.3748,35.3748,35.3748,200.0
2012-05-02 12:05:00,46.55,46.55,46.55,46.55,200.0,35.3824,35.3824,35.3824,35.3824,200.0
2012-05-02 12:10:00,46.55,46.57,46.55,46.57,3600.0,35.3824,35.3976,35.3824,35.3976,3600.0
2012-05-02 12:15:00,46.58,46.62,46.58,46.62,5600.0,35.4052,35.4356,35.4052,35.4356,5600.0
2012-05-02 12:20:00,46.63,46.66,46.63,46.65,300.0,35.4432,35.466,35.4432,35.4584,300.0
2012-05-02 12:25:00,46.64,46.64,46.64,46.64,3800.0,35.4508,35.4508,35.4508,35.4508,3800.0
2012-05-02 12:30:00,46.64,46.65,46.64,46.64,6400.0,35.4508,35.4584,35.4508,35.4508,6400.0
2012-05-02 12:35:00,46.65,46.66,46.63,46.63,4200.0,35.4584,35.466,35.4432,35.4432,4200.0
2012-05-02 12:40:00,46.64,46.64,46.63,46.63,2500.0,35.4508,35.4508,35.4432,35.4432,2500.0
2012-05-02 12:45:00,46.63,46.63,46.63,46.63,0.0,35.4432,35.4432,35.4432,35.4432,0.0
2012-05-02 12:50:00,46.63,46.63,46.63,46.63,1100.0,35.4432,35.4432,35.4432,35.4432,1100.0
2012-05-02 12:55:00,46.63,46.64,46.62,46.62,4200.0,35.4432,35.4508,35.4356,35.4356,4200.0
2012-05-02 13:00:00,46.62,46.62,46.62,46.62,0.0,35.4356,35.4356,35.4356,35.4356,0.0
2012-05-02 13:05:00,46.61,46.63,46.61,46.63,1100.0,35.428,35.4432,35.428,35.4432,1100.0
2012-05-02 13:10:00,46.63,46.63,46.63,46.63,0.0,35.4432,35.4432,35.4432,35.4432,0.0
2012-05-02 13:15:00,46.62,46.62,46.62,46.62,200.0,35.4356,35.4356,35.4356,35.4356,200.0
2012-05-02 13:20:00,46.62,46.62,46.62,46.62,0.0,35.4356,35.4356,35.4356,35.4356,0.0
2012-05-02 13:25:00,46.6,46.6,46.6,46.6,200.0,35.4204,35.4204,35.4204,35.4204,200.0
2012-05-02 13:30:00,46.6,46.6,46.6,46.6,0.0,35.4204,35.4204,35.4204,35.4204,0.0
2012-05-02 13:35:00,46.6,46.6,46.6,46.6,0.0,35.4204,35.4204,35.4204,35.4204,0.0
2012-05-02 13:40:00,46.6,46.6,46.6,46.6,7100.0,35.4204,35.4204,35.4204,35.4204,7100.0
2012-05-02 13:45:00,46.6,46.6,46.6,46.6,0.0,35.4204,35.4204,35.4204,35.4204,0.0
2012-05-02 13:50:00,46.63,46.65,46.63,46.65,12300.0,35.4432,35.4584,35.4432,35.4584,12300.0
2012-05-02 13:55:00,46.64,46.64,46.64,46.64,200.0,35.4508,35.4508,35.4508,35.4508,200.0
2012-05-02 14:00:00,46.66,46.66,46.66,46.66,200.0,35.466,35.466,35.466,35.466,200.0
2012-05-02 14:05:00,46.66,46.66,46.66,46.66,0.0,35.466,35.466,35.466,35.466,0.0
2012-05-02 14:10:00,46.66,46.66,46.66,46.66,0.0,35.466,35.466,35.466,35.466,0.0
2012-05-02 14:15:00,46.67,46.67,46.67,46.67,700.0,35.4736,35.4736,35.4736,35.4736,700.0
2012-05-02 14:20:00,46.67,46.67,46.67,46.67,0.0,35.4736,35.4736,35.4736,35.4736,0.0
2012-05-02 14:25:00,46.67,46.67,46.67,46.67,0.0,35.4736,35.4736,35.4736,35.4736,0.0
2012-05-02 14:30:00,46.71,46.71,46.69,46.69,800.0,35.504,35.504,35.4888,35.4888,800.0
2012-05-02 14:35:00,46.65,46.66,46.65,46.65,500.0,35.4584,35.466,35.4584,35.4584,500.0
2012-05-02 14:40:00,46.65,46.65,46.65,46.65,0.0,35.4584,35.4584,35.4584,35.4584,0.0
2012-05-02 14:45:00,46.67,46.67,46.64,46.66,5100.0,35.4736,35.4736,35.4508,35.466,5100.0
2012-05-02 14:50:00,46.66,46.66,46.66,46.66,0.0,35.466,35.466,35.466,35.466,0.0
2012-05-02 14:55:00,46.66,46.66,46.66,46.66,0.0,35.466,35.466,35.466,35.466,0.0
2012-05-02 15:00:00,46.66,46.68,46.62,46.63,6000.0,35.466,35.4812,35.4356,35.4432,6000.0
2012-05-02 15:05:00,46.62,46.62,46.61,46.61,10000.0,35.4356,35.4356,35.428,35.428,10000.0
2012-05-02 15:10:00,46.61,46.61,46.61,46.61,200.0,35.428,35.428,35.428,35.428,200.0
2012-05-02 15:15:00,46.62,46.62,46.62,46.62,100.0,35.4356,35.4356,35.4356,35.4356,100.0
2012-05-02 15:20:00,46.62,46.63,46.62,46.62,1300.0,35.4356,35.4432,35.4356,35.4356,1300.0
2012-05-02 15:25:00,46.62,46.63,46.62,46.63,900.0,35.4356,35.4432,35.4356,35.4432,900.0
2012-05-02 15:30:00,46.64,46.64,46.62,46.63,2400.0,35.4508,35.4508,35.4356,35.4432,2400.0
2012-05-02 15:35:00,46.62,46.64,46.62,46.64,3100.0,35.4356,35.4508,35.4356,35.4508,3100.0
2012-05-02 15:40:00,46.67,46.67,46.67,46.67,1200.0,35.4736,35.4736,35.4736,35.4736,1200.0
2012-05-02 15:45:00,46.7,46.71,46.69,46.69,8500.0,35.4964,35.504,35.4888,35.4888,8500.0
2012-05-02 15:50:00,46.69,46.7,46.66,46.67,13800.0,35.4888,35.4964,35.466,35.4736,13800.0
2012-05-02 15:55:00,46.67,46.69,46.66,46.68,30400.0,35.4736,35.4888,35.466,35.4812,30400.0
2012-05-03 09:30:00,46.66,46.68,46.62,46.63,37700.0,35.466,35.4812,35.4356,35.4432,37700.0
2012-05-03 09:35:00,46.62,46.63,46.57,46.6,24300.0,35.4356,35.4432,35.3976,35.4204,24300.0
2012-05-03 09:40:00,46.6,46.63,46.6,46.62,25800.0,35.4204,35.4432,35.4204,35.4356,25800.0
2012-05-03 09:45:00,46.62,46.65,46.62,46.65,13300.0,35.4356,35.4584,35.4356,35.4584,13300.0
2012-05-03 09:50:00,46.67,46.68,46.67,46.67,4800.0,35.4736,35.4812,35.4736,35.4736,4800.0
2012-05-03 09:55:00,46.66,46.66,46.62,46.62,6800.0,35.466,35.466,35.4356,35.4356,6800.0
2012-05-03 10:00:00,46.6,46.6,46.5,46.5,29200.0,35.4204,35.4204,35.3444,35.3444,29200.0
2012-05-03 10:05:00,46.49,46.49,46.44,46.45,11000.0,35.3368,35.3368,35.2988,35.3064,11000.0
2012-05-03 10:10:00,46.5,46.5,46.45,46.46,3800.0,35.3444,35.3444,35.3064,35.314,3800.0
2012-05-03 10:15:00,46.44,46.44,46.42,46.43,3600.0,35.2988,35.2988,35.2836,35.2912,3600.0
2012-05-03 10:20:00,46.41,46.41,46.36,46.36,29200.0,35.276,35.276,35.238,35.238,29200.0
2012-05-03 10:25:00,46.41,46.42,46.4,46.42,4600.0,35.276,35.2836,35.2684,35.2836,4600.0
2012-05-03 10:30:00,46.43,46.46,46.41,46.46,6500.0,35.2912,35.314,35.276,35.314,6500.0
2012-05-03 10:35:00,46.46,46.48,46.46,46.48,17200.0,35.314,35.3292,35.314,35.3292,17200.0
2012-05-03 10:40:00,46.49,46.49,46.48,46.48,2200.0,35.3368,35.3368,35.3292,35.3292,2200.0
2012-05-03 10:45:00,46.48,46.48,46.46,46.48,3000.0,35.3292,35.3292,35.314,35.3292,3000.0
2012-05-03 10:50:00,46.48,46.48,46.45,46.47,6700.0,35.3292,35.3292,35.3064,35.3216,6700.0
2012-05-03 10:55:00,46.47,46.54,46.47,46.54,6900.0,35.3216,35.3748,35.3216,35.3748,6900.0
2012-05-03 11:00:00,46.53,46.54,46.5,46.5,5000.0,35.3672,35.3748,35.3444,35.3444,5000.0
2012-05-03 11:05:00,46.51,46.53,46.48,46.5,88300.0,35.352,35.3672,35.3292,35.3444,88300.0
2012-05-03 11:10:00,46.51,46.51,46.49,46.5,17500.0,35.352,35.352,35.3368,35.3444,17500.0
2012-05-03 11:15:00,46.5,46.52,46.5,46.51,8000.0,35.3444,35.3596,35.3444,35.352,8000.0
2012-05-03 11:20:00,46.51,46.54,46.51,46.54,4000.0,35.352,35.3748,35.352,35.3748,4000.0
2012-05-03 11:25:00,46.54,46.55,46.52,46.52,5300.0,35.3748,35.3824,35.3596,35.3596,5300.0
2012-05-03 11:30:00,46.52,46.55,46.49,46.49,48300.0,35.3596,35.3824,35.3368,35.3368,48300.0
2012-05-03 11:35:00,46.48,46.49,46.48,46.49,5000.0,35.3292,35.3368,35.3292,35.3368,5000.0
2012-05-03 11:40:00,46.49,46.51,46.49,46.51,18600.0,35.3368,35.352,35.3368,35.352,18600.0
2012-05-03 11:45:00,46.5,46.5,46.4,46.4,4700.0,35.3444,35.3444,35.2684,35.2684,4700.0
2012-05-03 11:50:00,46.38,46.39,46.38,46.39,1100.0,35.2532,35.2608,35.2532,35.2608,1100.0
2012-05-03 11:55:00,46.39,46.4,46.37,46.39,11200.0,35.2608,35.2684,35.2456,35.2608,11200.0
2012-05-03 12:00:00,46.4,46.41,46.35,46.36,19200.0,35.2684,35.276,35.2304,35.238,19200.0
2012-05-03 12:05:00,46.35,46.37,46.34,46.34,3800.0,35.2304,35.2456,35.2228,35.2228,3800.0
2012-05-03 12:10:00,46.38,46.38,46.37,46.37,1300.0,35.2532,35.2532,35.2456,35.2456,1300.0
2012-05-03 12:15:00,46.36,46.41,46.36,46.41,1500.0,35.238,35.276,35.238,35.276,1500.0
2012-05-03 12:20:00,46.41,46.41,46.38,46.38,3900.0,35.276,35.276,35.2532,35.2532,3900.0
2012-05-03 12:25:00,46.38,46.39,46.37,46.39,5800.0,35.2532,35.2608,35.2456,35.2608,5800.0
2012-05-03 12:30:00,46.38,46.39,46.38,46.39,1800.0,35.2532,35.2608,35.2532,35.2608,1800.0
2012-05-03 12:35:00,46.39,46.42,46.37,46.42,1400.0,35.2608,35.2836,35.2456,35.2836,1400.0
2012-05-03 12:40:00,46.42,46.43,46.4,46.4,4900.0,35.2836,35.2912,35.2684,35.2684,4900.0
2012-05-03 12:45:00,46.4,46.42,46.4,46.4,4900.0,35.2684,35.2836,35.2684,35.2684,4900.0
2012-05-03 12:50:00,46.41,46.41,46.4,46.4,4700.0,35.276,35.276,35.2684,35.2684,4700.0
2012-05-03 12:55:00,46.38,46.38,46.37,46.37,2100.0,35.2532,35.2532,35.2456,35.2456,2100.0
2012-05-03 13:00:00,46.38,46.38,46.38,46.38,1100.0,35.2532,35.2532,35.2532,35.2532,1100.0
2012-05-03 13:05:00,46.38,46.38,46.35,46.35,3700.0,35.2532,35.2532,35.2304,35.2304,3700.0
2012-05-03 13:10:00,46.34,46.34,46.33,46.33,2300.0,35.2228,35.2228,35.2152,35.2152,2300.0
2012-05-03 13:15:00,46.32,46.36,46.32,46.36,7100.0,35.2076,35.238,35.2076,35.238,7100.0
2012-05-03 13:20:00,46.36,46.37,46.35,46.35,4600.0,35.238,35.2456,35.2304,35.2304,4600.0
2012-05-03 13:25:00,46.35,46.38,46.35,46.36,31200.0,35.2304,35.2532,35.2304,35.238,31200.0
2012-05-03 13:30:00,46.36,46.36,46.32,46.32,2900.0,35.238,35.238,35.2076,35.2076,2900.0
2012-05-03 13:35:00,46.33,46.33,46.31,46.31,10400.0,35.2152,35.2152,35.2,35.2,10400.0
2012-05-03 13:40:00,46.31,46.31,46.21,46.21,4600.0,35.2,35.2,35.124,35.124,4600.0
2012-05-03 13:45:00,46.19,46.2,46.19,46.2,3700.0,35.1088,35.1164,35.1088,35.1164,3700.0
2012-05-03 13:50:00,46.21,46.21,46.19,46.21,4800.0,35.124,35.124,35.1088,35.124,4800.0
2012-05-03 13:55:00,46.22,46.26,46.22,46.24,5100.0,35.1316,35.162,35.1316,35.1468,5100.0
2012-05-03 14:00:00,46.22,46.24,46.22,46.23,3700.0,35.1316,35.1468,35.1316,35.1392,3700.0
2012-05-03 14:05:00,46.23,46.24,46.21,46.21,4900.0,35.1392,35.1468,35.124,35.124,4900.0
2012-05-03 14:10:00,46.22,46.22,46.19,46.22,4100.0,35.1316,35.1316,35.1088,35.1316,4100.0
2012-05-03 14:15:00,46.22,46.26,46.21,46.26,2300.0,35.1316,35.162,35.124,35.162,2300.0
2012-05-03 14:20:00,46.26,46.26,46.24,46.24,31600.0,35.162,35.162,35.1468,35.1468,31600.0
2012-05-03 14:25:00,46.23,46.25,46.23,46.24,4100.0,35.1392,35.1544,35.1392,35.1468,4100.0
2012-05-03 14:30:00,46.24,46.25,46.23,46.24,4500.0,35.1468,35.1544,35.1392,35.1468,4500.0
2012-05-03 14:35:00,46.25,46.27,46.25,46.25,7300.0,35.1544,35.1696,35.1544,35.1544,7300.0
2012-05-03 14:40:00,46.25,46.26,46.24,46.24,5700.0,35.1544,35.162,35.1468,35.1468,5700.0
2012-05-03 14:45:00,46.24,46.24,46.2,46.21,4500.0,35.1468,35.1468,35.1164,35.124,4500.0
2012-05-03 14:50:00,46.21,46.21,46.21,46.21,11600.0,35.124,35.124,35.124,35.124,11600.0
2012-05-03 14:55:00,46.21,46.24,46.21,46.23,26900.0,35.124,35.1468,35.124,35.1392,26900.0
2012-05-03 15:00:00,46.23,46.23,46.23,46.23,8600.0,35.1392,35.1392,35.1392,35.1392,8600.0
2012-05-03 15:05:00,46.23,46.25,46.22,46.23,7200.0,35.1392,35.1544,35.1316,35.1392,7200.0
2012-05-03 15:10:00,46.23,46.25,46.22,46.25,6500.0,35.1392,35.1544,35.1316,35.1544,6500.0
2012-05-03 15:15:00,46.25,46.31,46.25,46.3,9600.0,35.1544,35.2,35.1544,35.1924,9600.0
2012-05-03 15:20:00,46.3,46.33,46.29,46.31,24800.0,35.1924,35.2152,35.1848,35.2,24800.0
2012-05-03 15:25:00,46.32,46.33,46.31,46.32,8300.0,35.2076,35.2152,35.2,35.2076,8300.0
2012-05-03 15:30:00,46.32,46.32,46.31,46.31,10700.0,35.2076,35.2076,35.2,35.2,10700.0
2012-05-03 15:35:00,46.31,46.31,46.26,46.26,8700.0,35.2,35.2,35.162,35.162,8700.0
2012-05-03 15:40:00,46.28,46.3,46.28,46.3,8700.0,35.1772,35.1924,35.1772,35.1924,8700.0
2012-05-03 15:45:00,46.31,46.31,46.26,46.26,13500.0,35.2,35.2,35.162,35.162,13500.0
2012-05-03 15:50:00,46.28,46.29,46.26,46.26,11300.0,35.1772,35.1848,35.162,35.162,11300.0
2012-05-03 15:55:00,46.27,46.29,46.25,46.28,15100.0,35.1696,35.1848,35.1544,35.1772,15100.0
2012-05-04 09:30:00,46.03,46.04,46.0,46.0,7400.0,34.9872,34.9948,34.9644,34.9644,7400.0
2012-05-04 09:35:00,46.0,46.0,45.93,45.93,2000.0,34.9644,34.9644,34.9112,34.9112,2000.0
2012-05-04 09:40:00,45.91,45.91,45.9,45.9,2500.0,34.896,34.896,34.8884,34.8884,2500.0
2012-05-04 09:45:00,45.91,45.92,45.9,45.9,5200.0,34.896,34.9036,34.8884,34.8884,5200.0
2012-05-04 09:50:00,45.96,45.96,45.92,45.92,2300.0,34.934,34.934,34.9036,34.9036,2300.0
2012-05-04 09:55:00,45.9,45.9,45.84,45.84,7600.0,34.8884,34.8884,34.8428,34.8428,7600.0
2012-05-04 10:00:00,45.82,45.82,45.79,45.81,6800.0,34.8276,34.8276,34.8048,34.82,6800.0
2012-05-04 10:05:00,45.84,45.85,45.81,45.81,4700.0,34.8428,34.8504,34.82,34.82,4700.0
2012-05-04 10:10:00,45.8,45.8,45.78,45.79,2900.0,34.8124,34.8124,34.7972,34.8048,2900.0
2012-05-04 10:15:00,45.78,45.78,45.75,45.76,3200.0,34.7972,34.7972,34.7744,34.782,3200.0
2012-05-04 10:20:00,45.72,45.75,45.72,45.75,7500.0,34.7515,34.7744,34.7515,34.7744,7500.0
2012-05-04 10:25:00,45.76,45.78,45.75,45.75,26300.0,34.782,34.7972,34.7744,34.7744,26300.0
2012-05-04 10:30:00,45.71,45.72,45.67,45.67,1500.0,34.7439,34.7515,34.7135,34.7135,1500.0
2012-05-04 10:35:00,45.67,45.67,45.63,45.63,4700.0,34.7135,34.7135,34.6831,34.6831,4700.0
2012-05-04 10:40:00,45.67,45.7,45.67,45.7,4100.0,34.7135,34.7363,34.7135,34.7363,4100.0
2012-05-04 10:45:00,45.67,45.67,45.66,45.66,1200.0,34.7135,34.7135,34.7059,34.7059,1200.0
2012-05-04 10:50:00,45.66,45.66,45.66,45.66,200.0,34.7059,34.7059,34.7059,34.7059,200.0
2012-05-04 10:55:00,45.66,45.66,45.66,45.66,0.0,34.7059,34.7059,34.7059,34.7059,0.0
2012-05-04 11:00:00,45.69,45.71,45.69,45.71,19700.0,34.7287,34.7439,34.7287,34.7439,19700.0
2012-05-04 11:05:00,45.71,45.71,45.71,45.71,0.0,34.7439,34.7439,34.7439,34.7439,0.0
2012-05-04 11:10:00,45.62,45.66,45.62,45.66,16700.0,34.6755,34.7059,34.6755,34.7059,16700.0
2012-05-04 11:15:00,45.66,45.66,45.62,45.65,3200.0,34.7059,34.7059,34.6755,34.6983,3200.0
2012-05-04 11:20:00,45.61,45.61,45.61,45.61,1000.0,34.6679,34.6679,34.6679,34.6679,1000.0
2012-05-04 11:25:00,45.61,45.61,45.61,45.61,0.0,34.6679,34.6679,34.6679,34.6679,0.0
2012-05-04 11:30:00,45.64,45.64,45.6,45.61,7100.0,34.6907,34.6907,34.6603,34.6679,7100.0
2012-05-04 11:35:00,45.6,45.6,45.56,45.57,10300.0,34.6603,34.6603,34.6299,34.6375,10300.0
2012-05-04 11:40:00,45.6,45.6,45.58,45.59,18800.0,34.6603,34.6603,34.6451,34.6527,18800.0
2012-05-04 11:45:00,45.59,45.59,45.57,45.57,600.0,34.6527,34.6527,34.6375,34.6375,600.0
2012-05-04 11:50:00,45.55,45.55,45.55,45.55,6900.0,34.6223,34.6223,34.6223,34.6223,6900.0
2012-05-04 11:55:00,45.55,45.55,45.55,45.55,300.0,34.6223,34.6223,34.6223,34.6223,300.0
2012-05-04 12:00:00,45.55,45.55,45.53,45.54,7900.0,34.6223,34.6223,34.6071,34.6147,7900.0
2012-05-04 12:05:00,45.54,45.54,45.54,45.54,0.0,34.6147,34.6147,34.6147,34.6147,0.0
2012-05-04 12:10:00,45.59,45.61,45.59,45.6,600.0,34.6527,34.6679,34.6527,34.6603,600.0
2012-05-04 12:15:00,45.6,45.6,45.6,45.6,0.0,34.6603,34.6603,34.6603,34.6603,0.0
2012-05-04 12:20:00,45.6,45.6,45.6,45.6,0.0,34.6603,34.6603,34.6603,34.6603,0.0
2012-05-04 12:25:00,45.6,45.6,45.6,45.6,0.0,34.6603,34.6603,34.6603,34.6603,0.0
2012-05-04 12:30:00,45.6,45.6,45.6,45.6,0.0,34.6603,34.6603,34.6603,34.6603,0.0
2012-05-04 12:35:00,45.48,45.48,45.47,45.47,1100.0,34.5691,34.5691,34.5615,34.5615,1100.0
2012-05-04 12:40:00,45.47,45.5,45.47,45.49,1100.0,34.5615,34.5843,34.5615,34.5767,1100.0
2012-05-04 12:45:00,45.49,45.49,45.49,45.49,0.0,34.5767,34.5767,34.5767,34.5767,0.0
2012-05-04 12:50:00,45.5,45.51,45.46,45.5,133700.0,34.5843,34.5919,34.5539,34.5843,133700.0
2012-05-04 12:55:00,45.5,45.51,45.5,45.51,37400.0,34.5843,34.5919,34.5843,34.5919,37400.0
2012-05-04 13:00:00,45.51,45.51,45.51,45.51,17900.0,34.5919,34.5919,34.5919,34.5919,17900.0
2012-05-04 13:05:00,45.53,45.58,45.53,45.56,21600.0,34.6071,34.6451,34.6071,34.6299,21600.0
2012-05-04 13:10:00,45.54,45.54,45.5,45.5,600.0,34.6147,34.6147,34.5843,34.5843,600.0
2012-05-04 13:15:00,45.51,45.55,45.51,45.55,600.0,34.5919,34.6223,34.5919,34.6223,600.0
2012-05-04 13:20:00,45.53,45.53,45.5,45.5,1000.0,34.6071,34.6071,34.5843,34.5843,1000.0
2012-05-04 13:25:00,45.5,45.52,45.5,45.52,29300.0,34.5843,34.5995,34.5843,34.5995,29300.0
2012-05-04 13:30:00,45.53,45.55,45.53,45.53,43200.0,34.6071,34.6223,34.6071,34.6071,43200.0
2012-05-04 13:35:00,45.54,45.54,45.54,45.54,1100.0,34.6147,34.6147,34.6147,34.6147,1100.0
2012-05-04 13:40:00,45.56,45.56,45.55,45.55,1300.0,34.6299,34.6299,34.6223,34.6223,1300.0
2012-05-04 13:45:00,45.54,45.56,45.54,45.54,3200.0,34.6147,34.6299,34.6147,34.6147,3200.0
2012-05-04 13:50:00,45.57,45.58,45.55,45.55,1100.0,34.6375,34.6451,34.6223,34.6223,1100.0
2012-05-04 13:55:00,45.55,45.57,45.55,45.57,500.0,34.6223,34.6375,34.6223,34.6375,500.0
2012-05-04 14:00:00,45.56,45.56,45.56,45.56,100.0,34.6299,34.6299,34.6299,34.6299,100.0
2012-05-04 14:05:00,45.53,45.55,45.53,45.53,20500.0,34.6071,34.6223,34.6071,34.6071,20500.0
2012-05-04 14:10:00,45.56,45.57,45.54,45.54,8500.0,34.6299,34.6375,34.6147,34.6147,8500.0
2012-05-04 14:15:00,45.54,45.54,45.54,45.54,0.0,34.6147,34.6147,34.6147,34.6147,0.0
2012-05-04 14:20:00,45.57,45.57,45.57,45.57,600.0,34.6375,34.6375,34.6375,34.6375,600.0
2012-05-04 14:25:00,45.56,45.56,45.55,45.55,300.0,34.6299,34.6299,34.6223,34.6223,300.0
2012-05-04 14:30:00,45.55,45.55,45.55,45.55,0.0,34.6223,34.6223,34.6223,34.6223,0.0
2012-05-04 14:35:00,45.54,45.54,45.46,45.47,1400.0,34.6147,34.6147,34.5539,34.5615,1400.0
2012-05-04 14:40:00,45.46,45.48,45.46,45.48,1000.0,34.5539,34.5691,34.5539,34.5691,1000.0
2012-05-04 14:45:00,45.48,45.48,45.48,45.48,300.0,34.5691,34.5691,34.5691,34.5691,300.0
2012-05-04 14:50:00,45.47,45.47,45.47,45.47,100.0,34.5615,34.5615,34.5615,34.5615,100.0
2012-05-04 14:55:00,45.54,45.54,45.5,45.53,2900.0,34.6147,34.6147,34.5843,34.6071,2900.0
2012-05-04 15:00:00,45.54,45.54,45.54,45.54,6000.0,34.6147,34.6147,34.6147,34.6147,6000.0
2012-05-04 15:05:00,45.54,45.54,45.54,45.54,9100.0,34.6147,34.6147,34.6147,34.6147,9100.0
2012-05-04 15:10:00,45.52,45.52,45.52,45.52,100.0,34.5995,34.5995,34.5995,34.5995,100.0
2012-05-04 15:15:00,45.52,45.52,45.52,45.52,1500.0,34.5995,34.5995,34.5995,34.5995,1500.0
2012-05-04 15:20:00,45.52,45.52,45.52,45.52,0.0,34.5995,34.5995,34.5995,34.5995,0.0
2012-05-04 15:25:00,45.52,45.52,45.52,45.52,0.0,34.5995,34.5995,34.5995,34.5995,0.0
2012-05-04 15:30:00,45.54,45.54,45.52,45.54,1400.0,34.6147,34.6147,34.5995,34.6147,1400.0
2012-05-04 15:35:00,45.53,45.54,45.51,45.53,1000.0,34.6071,34.6147,34.5919,34.6071,1000.0
2012-05-04 15:40:00,45.53,45.56,45.52,45.55,6800.0,34.6071,34.6299,34.5995,34.6223,6800.0
2012-05-04 15:45:00,45.57,45.57,45.55,45.55,600.0,34.6375,34.6375,34.6223,34.6223,600.0
2012-05-04 15:50:00,45.56,45.58,45.55,45.55,2500.0,34.6299,34.6451,34.6223,34.6223,2500.0
2012-05-04 15:55:00,45.55,45.55,45.5,45.5,5900.0,34.6223,34.6223,34.5843,34.5843,5900.0
2012-05-07 09:30:00,45.32,45.44,45.32,45.44,17000.0,34.4475,34.5387,34.4475,34.5387,17000.0
2012-05-07 09:35:00,45.44,45.52,45.44,45.52,28900.0,34.5387,34.5995,34.5387,34.5995,28900.0
2012-05-07 09:40:00,45.52,45.58,45.52,45.55,25100.0,34.5995,34.6451,34.5995,34.6223,25100.0
2012-05-07 09:45:00,45.52,45.53,45.5,45.5,14300.0,34.5995,34.6071,34.5843,34.5843,14300.0
2012-05-07 09:50:00,45.48,45.5,45.47,45.47,23300.0,34.5691,34.5843,34.5615,34.5615,23300.0
2012-05-07 09:55:00,45.47,45.47,45.45,45.45,43500.0,34.5615,34.5615,34.5463,34.5463,43500.0
2012-05-07 10:00:00,45.49,45.58,45.49,45.56,13400.0,34.5767,34.6451,34.5767,34.6299,13400.0
2012-05-07 10:05:00,45.57,45.58,45.54,45.54,16300.0,34.6375,34.6451,34.6147,34.6147,16300.0
2012-05-07 10:10:00,45.54,45.54,45.47,45.47,39900.0,34.6147,34.6147,34.5615,34.5615,39900.0
2012-05-07 10:15:00,45.46,45.53,45.46,45.53,60300.0,34.5539,34.6071,34.5539,34.6071,60300.0
2012-05-07 10:20:00,45.52,45.54,45.51,45.54,35500.0,34.5995,34.6147,34.5919,34.6147,35500.0
2012-05-07 10:25:00,45.54,45.54,45.46,45.46,15600.0,34.6147,34.6147,34.5539,34.5539,15600.0
2012-05-07 10:30:00,45.45,45.45,45.4,45.4,2800.0,34.5463,34.5463,34.5083,34.5083,2800.0
2012-05-07 10:35:00,45.39,45.39,45.39,45.39,400.0,34.5007,34.5007,34.5007,34.5007,400.0
2012-05-07 10:40:00,45.4,45.4,45.4,45.4,1000.0,34.5083,34.5083,34.5083,34.5083,1000.0
2012-05-07 10:45:00,45.43,45.47,45.43,45.46,600.0,34.5311,34.5615,34.5311,34.5539,600.0
2012-05-07 10:50:00,45.48,45.51,45.48,45.51,1400.0,34.5691,34.5919,34.5691,34.5919,1400.0
2012-05-07 10:55:00,45.46,45.46,45.46,45.46,100.0,34.5539,34.5539,34.5539,34.5539,100.0
2012-05-07 11:00:00,45.49,45.53,45.49,45.53,4200.0,34.5767,34.6071,34.5767,34.6071,4200.0
2012-05-07 11:05:00,45.53,45.57,45.53,45.57,1400.0,34.6071,34.6375,34.6071,34.6375,1400.0
2012-05-07 11:10:00,45.56,45.59,45.56,45.59,1200.0,34.6299,34.6527,34.6299,34.6527,1200.0
2012-05-07 11:15:00,45.57,45.57,45.57,45.57,400.0,34.6375,34.6375,34.6375,34.6375,400.0
2012-05-07 11:20:00,45.59,45.59,45.57,45.58,2900.0,34.6527,34.6527,34.6375,34.6451,2900.0
2012-05-07 11:25:00,45.58,45.58,45.58,45.58,0.0,34.6451,34.6451,34.6451,34.6451,0.0
2012-05-07 11:30:00,45.57,45.57,45.57,45.57,2200.0,34.6375,34.6375,34.6375,34.6375,2200.0
2012-05-07 11:35:00,45.55,45.55,45.55,45.55,300.0,34.6223,34.6223,34.6223,34.6223,300.0
2012-05-07 11:40:00,45.57,45.57,45.54,45.54,400.0,34.6375,34.6375,34.6147,34.6147,400.0
2012-05-07 11:45:00,45.55,45.55,45.55,45.55,400.0,34.6223,34.6223,34.6223,34.6223,400.0
2012-05-07 11:50:00,45.55,45.55,45.54,45.54,500.0,34.6223,34.6223,34.6147,34.6147,500.0
2012-05-07 11:55:00,45.54,45.55,45.54,45.55,1200.0,34.6147,34.6223,34.6147,34.6223,1200.0
2012-05-07 12:00:00,45.55,45.55,45.55,45.55,0.0,34.6223,34.6223,34.6223,34.6223,0.0
2012-05-07 12:05:00,45.55,45.55,45.55,45.55,0.0,34.6223,34.6223,34.6223,34.6223,0.0
2012-05-07 12:10:00,45.58,45.58,45.58,45.58,200.0,34.6451,34.6451,34.6451,34.6451,200.0
2012-05-07 12:15:00,45.56,45.56,45.56,45.56,1400.0,34.6299,34.6299,34.6299,34.6299,1400.0
2012-05-07 12:20:00,45.56,45.56,45.56,45.56,0.0,34.6299,34.6299,34.6299,34.6299,0.0
2012-05-07 12:25:00,45.56,45.56,45.56,45.56,0.0,34.6299,34.6299,34.6299,34.6299,0.0
2012-05-07 12:30:00,45.6,45.6,45.6,45.6,100.0,34.6603,34.6603,34.6603,34.6603,100.0
2012-05-07 12:35:00,45.66,45.66,45.65,45.65,600.0,34.7059,34.7059,34.6983,34.6983,600.0
2012-05-07 12:40:00,45.66,45.66,45.66,45.66,100.0,34.7059,34.7059,34.7059,34.7059,100.0
2012-05-07 12:45:00,45.68,45.68,45.67,45.67,400.0,34.7211,34.7211,34.7135,34.7135,400.0
2012-05-07 12:50:00,45.67,45.67,45.67,45.67,0.0,34.7135,34.7135,34.7135,34.7135,0.0
2012-05-07 12:55:00,45.65,45.65,45.63,45.63,5300.0,34.6983,34.6983,34.6831,34.6831,5300.0
2012-05-07 13:00:00,45.65,45.65,45.65,45.65,400.0,34.6983,34.6983,34.6983,34.6983,400.0
2012-05-07 13:05:00,45.64,45.65,45.64,45.65,500.0,34.6907,34.6983,34.6907,34.6983,500.0
2012-05-07 13:10:00,45.65,45.65,45.64,45.65,400.0,34.6983,34.6983,34.6907,34.6983,400.0
2012-05-07 13:15:00,45.65,45.67,45.65,45.67,16000.0,34.6983,34.7135,34.6983,34.7135,16000.0
2012-05-07 13:20:00,45.69,45.69,45.66,45.66,300.0,34.7287,34.7287,34.7059,34.7059,300.0
2012-05-07 13:25:00,45.66,45.66,45.66,45.66,0.0,34.7059,34.7059,34.7059,34.7059,0.0
2012-05-07 13:30:00,45.66,45.66,45.66,45.66,0.0,34.7059,34.7059,34.7059,34.7059,0.0
2012-05-07 13:35:00,45.66,45.66,45.66,45.66,0.0,34.7059,34.7059,34.7059,34.7059,0.0
2012-05-07 13:40:00,45.66,45.66,45.66,45.66,0.0,34.7059,34.7059,34.7059,34.7059,0.0
2012-05-07 13:45:00,45.66,45.66,45.66,45.66,0.0,34.7059,34.7059,34.7059,34.7059,0.0
2012-05-07 13:50:00,45.71,45.71,45.71,45.71,300.0,34.7439,34.7439,34.7439,34.7439,300.0
2012-05-07 13:55:00,45.71,45.73,45.71,45.73,500.0,34.7439,34.7592,34.7439,34.7592,500.0
2012-05-07 14:00:00,45.72,45.73,45.71,45.71,12400.0,34.7515,34.7592,34.7439,34.7439,12400.0
2012-05-07 14:05:00,45.73,45.73,45.73,45.73,2900.0,34.7592,34.7592,34.7592,34.7592,2900.0
2012-05-07 14:10:00,45.72,45.72,45.72,45.72,400.0,34.7515,34.7515,34.7515,34.7515,400.0
2012-05-07 14:15:00,45.7,45.7,45.7,45.7,400.0,34.7363,34.7363,34.7363,34.7363,400.0
2012-05-07 14:20:00,45.68,45.71,45.68,45.71,2600.0,34.7211,34.7439,34.7211,34.7439,2600.0
2012-05-07 14:25:00,45.7,45.7,45.7,45.7,400.0,34.7363,34.7363,34.7363,34.7363,400.0
2012-05-07 14:30:00,45.67,45.67,45.67,45.67,200.0,34.7135,34.7135,34.7135,34.7135,200.0
2012-05-07 14:35:00,45.67,45.68,45.67,45.68,1600.0,34.7135,34.7211,34.7135,34.7211,1600.0
2012-05-07 14:40:00,45.66,45.66,45.66,45.66,100.0,34.7059,34.7059,34.7059,34.7059,100.0
2012-05-07 14:45:00,45.69,45.69,45.69,45.69,500.0,34.7287,34.7287,34.7287,34.7287,500.0
2012-05-07 14:50:00,45.67,45.67,45.67,45.67,2800.0,34.7135,34.7135,34.7135,34.7135,2800.0
2012-05-07 14:55:00,45.69,45.69,45.69,45.69,100.0,34.7287,34.7287,34.7287,34.7287,100.0
2012-05-07 15:00:00,45.71,45.71,45.69,45.69,4300.0,34.7439,34.7439,34.7287,34.7287,4300.0
2012-05-07 15:05:00,45.69,45.69,45.68,45.68,4700.0,34.7287,34.7287,34.7211,34.7211,4700.0
2012-05-07 15:10:00,45.67,45.67,45.67,45.67,300.0,34.7135,34.7135,34.7135,34.7135,300.0
2012-05-07 15:15:00,45.67,45.68,45.66,45.68,1100.0,34.7135,34.7211,34.7059,34.7211,1100.0
2012-05-07 15:20:00,45.67,45.67,45.67,45.67,1600.0,34.7135,34.7135,34.7135,34.7135,1600.0
2012-05-07 15:25:00,45.66,45.68,45.64,45.64,9600.0,34.7059,34.7211,34.6907,34.6907,9600.0
2012-05-07 15:30:00,45.64,45.64,45.64,45.64,0.0,34.6907,34.6907,34.6907,34.6907,0.0
2012-05-07 15:35:00,45.67,45.67,45.67,45.67,200.0,34.7135,34.7135,34.7135,34.7135,200.0
2012-05-07 15:40:00,45.67,45.67,45.67,45.67,0.0,34.7135,34.7135,34.7135,34.7135,0.0
2012-05-07 15:45:00,45.68,45.68,45.68,45.68,500.0,34.7211,34.7211,34.7211,34.7211,500.0
2012-05-07 15:50:00,45.68,45.68,45.61,45.61,8200.0,34.7211,34.7211,34.6679,34.6679,8200.0
2012-05-07 15:55:00,45.62,45.66,45.62,45.63,12900.0,34.6755,34.7059,34.6755,34.6831,12900.0
2012-05-08 09:30:00,45.17,45.26,45.17,45.25,13100.0,34.3335,34.4019,34.3335,34.3943,13100.0
2012-05-08 09:35:00,45.2,45.2,45.14,45.14,4900.0,34.3563,34.3563,34.3107,34.3107,4900.0
2012-05-08 09:40:00,45.13,45.2,45.13,45.2,7900.0,34.3031,34.3563,34.3031,34.3563,7900.0
2012-05-08 09:45:00,45.18,45.25,45.16,45.23,4000.0,34.3411,34.3943,34.3259,34.3791,4000.0
2012-05-08 09:50:00,45.22,45.22,45.16,45.16,5100.0,34.3715,34.3715,34.3259,34.3259,5100.0
2012-05-08 09:55:00,45.16,45.18,45.15,45.16,8000.0,34.3259,34.3411,34.3183,34.3259,8000.0
2012-05-08 10:00:00,45.15,45.15,45.09,45.1,9500.0,34.3183,34.3183,34.2727,34.2803,9500.0
2012-05-08 10:05:00,45.09,45.1,45.04,45.04,35700.0,34.2727,34.2803,34.2347,34.2347,35700.0
2012-05-08 10:10:00,45.05,45.05,44.99,44.99,4000.0,34.2423,34.2423,34.1967,34.1967,4000.0
2012-05-08 10:15:00,44.99,45.04,44.98,45.04,1900.0,34.1967,34.2347,34.1891,34.2347,1900.0
2012-05-08 10:20:00,45.04,45.04,45.02,45.02,5000.0,34.2347,34.2347,34.2195,34.2195,5000.0
2012-05-08 10:25:00,45.0,45.0,45.0,45.0,5100.0,34.2043,34.2043,34.2043,34.2043,5100.0
2012-05-08 10:30:00,44.91,44.91,44.89,44.89,900.0,34.1359,34.1359,34.1207,34.1207,900.0
2012-05-08 10:35:00,44.85,44.88,44.85,44.88,700.0,34.0903,34.1131,34.0903,34.1131,700.0
2012-05-08 10:40:00,44.88,44.89,44.86,44.89,1200.0,34.1131,34.1207,34.0979,34.1207,1200.0
2012-05-08 10:45:00,44.83,44.83,44.82,44.82,400.0,34.0751,34.0751,34.0675,34.0675,400.0
2012-05-08 10:50:00,44.8,44.8,44.8,44.8,100.0,34.0523,34.0523,34.0523,34.0523,100.0
2012-05-08 10:55:00,44.85,44.85,44.83,44.84,3100.0,34.0903,34.0903,34.0751,34.0827,3100.0
2012-05-08 11:00:00,44.83,44.83,44.79,44.79,6600.0,34.0751,34.0751,34.0447,34.0447,6600.0
2012-05-08 11:05:00,44.77,44.77,44.73,44.75,3900.0,34.0295,34.0295,33.9991,34.0143,3900.0
2012-05-08 11:10:00,44.75,44.75,44.69,44.69,4700.0,34.0143,34.0143,33.9687,33.9687,4700.0
2012-05-08 11:15:00,44.69,44.76,44.69,44.76,900.0,33.9687,34.0219,33.9687,34.0219,900.0
2012-05-08 11:20:00,44.76,44.76,44.76,44.76,0.0,34.0219,34.0219,34.0219,34.0219,0.0
2012-05-08 11:25:00,44.76,44.76,44.76,44.76,0.0,34.0219,34.0219,34.0219,34.0219,0.0
2012-05-08 11:30:00,44.75,44.79,44.75,44.78,600.0,34.0143,34.0447,34.0143,34.0371,600.0
2012-05-08 11:35:00,44.8,44.85,44.79,44.85,3000.0,34.0523,34.0903,34.0447,34.0903,3000.0
2012-05-08 11:40:00,44.87,44.87,44.84,44.84,3000.0,34.1055,34.1055,34.0827,34.0827,3000.0
2012-05-08 11:45:00,44.84,44.88,44.82,44.87,20100.0,34.0827,34.1131,34.0675,34.1055,20100.0
2012-05-08 11:50:00,44.88,44.94,44.88,44.94,4100.0,34.1131,34.1587,34.1131,34.1587,4100.0
2012-05-08 11:55:00,44.92,44.92,44.89,44.9,1700.0,34.1435,34.1435,34.1207,34.1283,1700.0
2012-05-08 12:00:00,44.9,44.9,44.89,44.89,10200.0,34.1283,34.1283,34.1207,34.1207,10200.0
2012-05-08 12:05:00,44.89,44.89,44.89,44.89,0.0,34.1207,34.1207,34.1207,34.1207,0.0
2012-05-08 12:10:00,44.89,44.89,44.89,44.89,0.0,34.1207,34.1207,34.1207,34.1207,0.0
2012-05-08 12:15:00,44.89,44.89,44.89,44.89,0.0,34.1207,34.1207,34.1207,34.1207,0.0
2012-05-08 12:20:00,44.88,44.88,44.86,44.86,6500.0,34.1131,34.1131,34.0979,34.0979,6500.0
2012-05-08 12:25:00,44.83,44.85,44.8,44.85,4600.0,34.0751,34.0903,34.0523,34.0903,4600.0
2012-05-08 12:30:00,44.81,44.81,44.81,44.81,7800.0,34.0599,34.0599,34.0599,34.0599,7800.0
2012-05-08 12:35:00,44.82,44.82,44.81,44.81,3000.0,34.0675,34.0675,34.0599,34.0599,3000.0
2012-05-08 12:40:00,44.81,44.83,44.81,44.81,5400.0,34.0599,34.0751,34.0599,34.0599,5400.0
2012-05-08 12:45:00,44.82,44.82,44.8,44.81,9000.0,34.0675,34.0675,34.0523,34.0599,9000.0
2012-05-08 12:50:00,44.81,44.81,44.78,44.78,12900.0,34.0599,34.0599,34.0371,34.0371,12900.0
2012-05-08 12:55:00,44.78,44.78,44.78,44.78,0.0,34.0371,34.0371,34.0371,34.0371,0.0
2012-05-08 13:00:00,44.78,44.78,44.78,44.78,0.0,34.0371,34.0371,34.0371,34.0371,0.0
2012-05-08 13:05:00,44.8,44.8,44.8,44.8,100.0,34.0523,34.0523,34.0523,34.0523,100.0
2012-05-08 13:10:00,44.84,44.84,44.82,44.83,2800.0,34.0827,34.0827,34.0675,34.0751,2800.0
2012-05-08 13:15:00,44.84,44.86,44.84,44.86,400.0,34.0827,34.0979,34.0827,34.0979,400.0
2012-05-08 13:20:00,44.88,44.88,44.88,44.88,1000.0,34.1131,34.1131,34.1131,34.1131,1000.0
2012-05-08 13:25:00,44.87,44.89,44.87,44.89,1600.0,34.1055,34.1207,34.1055,34.1207,1600.0
2012-05-08 13:30:00,44.91,44.91,44.9,44.91,4800.0,34.1359,34.1359,34.1283,34.1359,4800.0
2012-05-08 13:35:00,44.91,44.92,44.9,44.91,4200.0,34.1359,34.1435,34.1283,34.1359,4200.0
2012-05-08 13:40:00,44.92,44.92,44.92,44.92,900.0,34.1435,34.1435,34.1435,34.1435,900.0
2012-05-08 13:45:00,44.92,44.93,44.92,44.93,1600.0,34.1435,34.1511,34.1435,34.1511,1600.0
2012-05-08 13:50:00,44.93,44.93,44.93,44.93,100.0,34.1511,34.1511,34.1511,34.1511,100.0
2012-05-08 13:55:00,44.9,44.91,44.9,44.91,1000.0,34.1283,34.1359,34.1283,34.1359,1000.0
2012-05-08 14:00:00,44.92,44.92,44.9,44.9,2200.0,34.1435,34.1435,34.1283,34.1283,2200.0
2012-05-08 14:05:00,44.9,44.91,44.9,44.91,1300.0,34.1283,34.1359,34.1283,34.1359,1300.0
2012-05-08 14:10:00,44.9,44.9,44.89,44.89,900.0,34.1283,34.1283,34.1207,34.1207,900.0
2012-05-08 14:15:00,44.86,44.86,44.86,44.86,400.0,34.0979,34.0979,34.0979,34.0979,400.0
2012-05-08 14:20:00,44.87,44.87,44.85,44.85,700.0,34.1055,34.1055,34.0903,34.0903,700.0
2012-05-08 14:25:00,44.87,44.91,44.87,44.91,3800.0,34.1055,34.1359,34.1055,34.1359,3800.0
2012-05-08 14:30:00,44.92,44.96,44.92,44.94,11300.0,34.1435,34.1739,34.1435,34.1587,11300.0
2012-05-08 14:35:00,44.92,44.96,44.92,44.95,5400.0,34.1435,34.1739,34.1435,34.1663,5400.0
2012-05-08 14:40:00,44.96,44.98,44.96,44.98,2600.0,34.1739,34.1891,34.1739,34.1891,2600.0
2012-05-08 14:45:00,44.96,44.97,44.96,44.97,900.0,34.1739,34.1815,34.1739,34.1815,900.0
2012-05-08 14:50:00,44.99,45.02,44.99,45.02,2400.0,34.1967,34.2195,34.1967,34.2195,2400.0
2012-05-08 14:55:00,45.03,45.04,45.01,45.02,3900.0,34.2271,34.2347,34.2119,34.2195,3900.0
2012-05-08 15:00:00,45.0,45.05,45.0,45.05,9100.0,34.2043,34.2423,34.2043,34.2423,9100.0
2012-05-08 15:05:00,45.05,45.05,45.01,45.01,1400.0,34.2423,34.2423,34.2119,34.2119,1400.0
2012-05-08 15:10:00,45.04,45.04,45.04,45.04,500.0,34.2347,34.2347,34.2347,34.2347,500.0
2012-05-08 15:15:00,45.09,45.17,45.09,45.17,4600.0,34.2727,34.3335,34.2727,34.3335,4600.0
2012-05-08 15:20:00,45.16,45.16,45.11,45.11,3400.0,34.3259,34.3259,34.2879,34.2879,3400.0
2012-05-08 15:25:00,45.11,45.19,45.11,45.18,2300.0,34.2879,34.3487,34.2879,34.3411,2300.0
2012-05-08 15:30:00,45.17,45.19,45.14,45.14,1900.0,34.3335,34.3487,34.3107,34.3107,1900.0
2012-05-08 15:35:00,45.15,45.22,45.15,45.22,7800.0,34.3183,34.3715,34.3183,34.3715,7800.0
2012-05-08 15:40:00,45.21,45.21,45.17,45.18,900.0,34.3639,34.3639,34.3335,34.3411,900.0
2012-05-08 15:45:00,45.19,45.19,45.15,45.15,1600.0,34.3487,34.3487,34.3183,34.3183,1600.0
2012-05-08 15:50:00,45.15,45.2,45.15,45.2,4500.0,34.3183,34.3563,34.3183,34.3563,4500.0
2012-05-08 15:55:00,45.2,45.23,45.16,45.16,8100.0,34.3563,34.3791,34.3259,34.3259,8100.0
2012-05-09 09:30:00,44.51,44.53,44.4,44.53,15800.0,33.8318,33.847,33.7482,33.847,15800.0
2012-05-09 09:35:00,44.53,44.53,44.46,44.5,1200.0,33.847,33.847,33.7938,33.8242,1200.0
2012-05-09 09:40:00,44.51,44.56,44.51,44.53,3500.0,33.8318,33.8698,33.8318,33.847,3500.0
2012-05-09 09:45:00,44.52,44.56,44.5,44.5,4300.0,33.8394,33.8698,33.8242,33.8242,4300.0
2012-05-09 09:50:00,44.5,44.5,44.49,44.49,200.0,33.8242,33.8242,33.8166,33.8166,200.0
2012-05-09 09:55:00,44.47,44.5,44.45,44.5,2900.0,33.8014,33.8242,33.7862,33.8242,2900.0
2012-05-09 10:00:00,44.51,44.6,44.51,44.56,11600.0,33.8318,33.9002,33.8318,33.8698,11600.0
2012-05-09 10:05:00,44.54,44.57,44.44,44.44,17800.0,33.8546,33.8774,33.7786,33.7786,17800.0
2012-05-09 10:10:00,44.45,44.51,44.45,44.49,7200.0,33.7862,33.8318,33.7862,33.8166,7200.0
2012-05-09 10:15:00,44.43,44.44,44.35,44.41,3100.0,33.771,33.7786,33.7102,33.7558,3100.0
2012-05-09 10:20:00,44.42,44.42,44.32,44.33,1900.0,33.7634,33.7634,33.6874,33.695,1900.0
2012-05-09 10:25:00,44.3,44.32,44.28,44.3,2100.0,33.6722,33.6874,33.657,33.6722,2100.0
2012-05-09 10:30:00,44.37,44.39,44.37,44.39,500.0,33.7254,33.7406,33.7254,33.7406,500.0
2012-05-09 10:35:00,44.41,44.47,44.4,44.47,900.0,33.7558,33.8014,33.7482,33.8014,900.0
2012-05-09 10:40:00,44.45,44.49,44.45,44.49,700.0,33.7862,33.8166,33.7862,33.8166,700.0
2012-05-09 10:45:00,44.5,44.52,44.48,44.48,1900.0,33.8242,33.8394,33.809,33.809,1900.0
2012-05-09 10:50:00,44.47,44.51,44.44,44.51,2000.0,33.8014,33.8318,33.7786,33.8318,2000.0
2012-05-09 10:55:00,44.47,44.51,44.47,44.51,1600.0,33.8014,33.8318,33.8014,33.8318,1600.0
2012-05-09 11:00:00,44.45,44.55,44.45,44.55,500.0,33.7862,33.8622,33.7862,33.8622,500.0
2012-05-09 11:05:00,44.55,44.59,44.54,44.59,11200.0,33.8622,33.8926,33.8546,33.8926,11200.0
2012-05-09 11:10:00,44.59,44.72,44.59,44.71,11800.0,33.8926,33.9915,33.8926,33.9839,11800.0
2012-05-09 11:15:00,44.7,44.73,44.69,44.73,1800.0,33.9763,33.9991,33.9687,33.9991,1800.0
2012-05-09 11:20:00,44.76,44.79,44.76,44.79,1000.0,34.0219,34.0447,34.0219,34.0447,1000.0
2012-05-09 11:25:00,44.8,44.81,44.8,44.8,1000.0,34.0523,34.0599,34.0523,34.0523,1000.0
2012-05-09 11:30:00,44.73,44.75,44.72,44.75,1000.0,33.9991,34.0143,33.9915,34.0143,1000.0
2012-05-09 11:35:00,44.78,44.88,44.78,44.88,2200.0,34.0371,34.1131,34.0371,34.1131,2200.0
2012-05-09 11:40:00,44.89,44.89,44.85,44.85,1800.0,34.1207,34.1207,34.0903,34.0903,1800.0
2012-05-09 11:45:00,44.85,44.87,44.85,44.87,4700.0,34.0903,34.1055,34.0903,34.1055,4700.0
2012-05-09 11:50:00,44.86,44.86,44.83,44.83,1500.0,34.0979,34.0979,34.0751,34.0751,1500.0
2012-05-09 11:55:00,44.85,44.85,44.81,44.81,2200.0,34.0903,34.0903,34.0599,34.0599,2200.0
2012-05-09 12:00:00,44.8,44.8,44.76,44.78,34500.0,34.0523,34.0523,34.0219,34.0371,34500.0
2012-05-09 12:05:00,44.78,44.79,44.75,44.75,1200.0,34.0371,34.0447,34.0143,34.0143,1200.0
2012-05-09 12:10:00,44.76,44.76,44.75,44.76,900.0,34.0219,34.0219,34.0143,34.0219,900.0
2012-05-09 12:15:00,44.81,44.81,44.79,44.79,2500.0,34.0599,34.0599,34.0447,34.0447,2500.0
2012-05-09 12:20:00,44.8,44.8,44.77,44.77,1000.0,34.0523,34.0523,34.0295,34.0295,1000.0
2012-05-09 12:25:00,44.75,44.77,44.75,44.76,1900.0,34.0143,34.0295,34.0143,34.0219,1900.0
2012-05-09 12:30:00,44.75,44.75,44.7,44.7,9100.0,34.0143,34.0143,33.9763,33.9763,9100.0
2012-05-09 12:35:00,44.67,44.68,44.67,44.67,4000.0,33.9534,33.9611,33.9534,33.9534,4000.0
2012-05-09 12:40:00,44.67,44.67,44.67,44.67,0.0,33.9534,33.9534,33.9534,33.9534,0.0
2012-05-09 12:45:00,44.73,44.73,44.72,44.72,400.0,33.9991,33.9991,33.9915,33.9915,400.0
2012-05-09 12:50:00,44.73,44.73,44.7,44.7,1200.0,33.9991,33.9991,33.9763,33.9763,1200.0
2012-05-09 12:55:00,44.77,44.77,44.77,44.77,400.0,34.0295,34.0295,34.0295,34.0295,400.0
2012-05-09 13:00:00,44.78,44.79,44.77,44.79,700.0,34.0371,34.0447,34.0295,34.0447,700.0
2012-05-09 13:05:00,44.85,44.85,44.81,44.81,300.0,34.0903,34.0903,34.0599,34.0599,300.0
2012-05-09 13:10:00,44.81,44.81,44.78,44.78,500.0,34.0599,34.0599,34.0371,34.0371,500.0
2012-05-09 13:15:00,44.78,44.79,44.78,44.79,600.0,34.0371,34.0447,34.0371,34.0447,600.0
2012-05-09 13:20:00,44.76,44.89,44.76,44.88,6400.0,34.0219,34.1207,34.0219,34.1131,6400.0
2012-05-09 13:25:00,44.88,44.91,44.86,44.89,26300.0,34.1131,34.1359,34.0979,34.1207,26300.0
2012-05-09 13:30:00,44.9,44.95,44.88,44.95,2000.0,34.1283,34.1663,34.1131,34.1663,2000.0
2012-05-09 13:35:00,44.92,44.94,44.91,44.92,900.0,34.1435,34.1587,34.1359,34.1435,900.0
2012-05-09 13:40:00,44.94,44.98,44.94,44.95,3300.0,34.1587,34.1891,34.1587,34.1663,3300.0
2012-05-09 13:45:00,44.94,44.94,44.94,44.94,300.0,34.1587,34.1587,34.1587,34.1587,300.0
2012-05-09 13:50:00,44.96,44.99,44.96,44.99,7400.0,34.1739,34.1967,34.1739,34.1967,7400.0
2012-05-09 13:55:00,44.99,44.99,44.94,44.94,5000.0,34.1967,34.1967,34.1587,34.1587,5000.0
2012-05-09 14:00:00,44.95,44.95,44.95,44.95,1200.0,34.1663,34.1663,34.1663,34.1663,1200.0
2012-05-09 14:05:00,44.9,44.9,44.89,44.89,1300.0,34.1283,34.1283,34.1207,34.1207,1300.0
2012-05-09 14:10:00,44.89,44.89,44.89,44.89,0.0,34.1207,34.1207,34.1207,34.1207,0.0
2012-05-09 14:15:00,44.86,44.87,44.82,44.82,1800.0,34.0979,34.1055,34.0675,34.0675,1800.0
2012-05-09 14:20:00,44.83,44.9,44.83,44.9,400.0,34.0751,34.1283,34.0751,34.1283,400.0
2012-05-09 14:25:00,44.89,44.91,44.89,44.9,1900.0,34.1207,34.1359,34.1207,34.1283,1900.0
2012-05-09 14:30:00,44.88,44.88,44.88,44.88,700.0,34.1131,34.1131,34.1131,34.1131,700.0
2012-05-09 14:35:00,44.87,44.87,44.83,44.83,3200.0,34.1055,34.1055,34.0751,34.0751,3200.0
2012-05-09 14:40:00,44.85,44.85,44.85,44.85,2800.0,34.0903,34.0903,34.0903,34.0903,2800.0
2012-05-09 14:45:00,44.83,44.84,44.81,44.81,1100.0,34.0751,34.0827,34.0599,34.0599,1100.0
2012-05-09 14:50:00,44.82,44.87,44.82,44.82,5500.0,34.0675,34.1055,34.0675,34.0675,5500.0
2012-05-09 14:55:00,44.82,44.82,44.82,44.82,100.0,34.0675,34.0675,34.0675,34.0675,100.0
2012-05-09 15:00:00,44.76,44.76,44.76,44.76,700.0,34.0219,34.0219,34.0219,34.0219,700.0
2012-05-09 15:05:00,44.75,44.75,44.75,44.75,2500.0,34.0143,34.0143,34.0143,34.0143,2500.0
2012-05-09 15:10:00,44.75,44.75,44.75,44.75,500.0,34.0143,34.0143,34.0143,34.0143,500.0
2012-05-09 15:15:00,44.75,44.77,44.73,44.73,900.0,34.0143,34.0295,33.9991,33.9991,900.0
2012-05-09 15:20:00,44.76,44.76,44.76,44.76,200.0,34.0219,34.0219,34.0219,34.0219,200.0
2012-05-09 15:25:00,44.73,44.73,44.71,44.71,400.0,33.9991,33.9991,33.9839,33.9839,400.0
2012-05-09 15:30:00,44.71,44.77,44.71,44.77,5100.0,33.9839,34.0295,33.9839,34.0295,5100.0
2012-05-09 15:35:00,44.74,44.78,44.73,44.78,800.0,34.0067,34.0371,33.9991,34.0371,800.0
2012-05-09 15:40:00,44.77,44.84,44.77,44.83,1600.0,34.0295,34.0827,34.0295,34.0751,1600.0
2012-05-09 15:45:00,44.83,44.84,44.81,44.84,7100.0,34.0751,34.0827,34.0599,34.0827,7100.0
2012-05-09 15:50:00,44.83,44.83,44.73,44.75,35000.0,34.0751,34.0751,33.9991,34.0143,35000.0
2012-05-09 15:55:00,44.75,44.76,44.69,44.7,98700.0,34.0143,34.0219,33.9687,33.9763,98700.0
2012-05-10 09:30:00,45.06,45.11,45.06,45.1,6700.0,34.2499,34.2879,34.2499,34.2803,6700.0
2012-05-10 09:35:00,45.1,45.1,45.07,45.1,13800.0,34.2803,34.2803,34.2575,34.2803,13800.0
2012-05-10 09:40:00,45.06,45.07,44.99,45.01,16800.0,34.2499,34.2575,34.1967,34.2119,16800.0
2012-05-10 09:45:00,45.01,45.06,44.99,45.06,26300.0,34.2119,34.2499,34.1967,34.2499,26300.0
2012-05-10 09:50:00,45.08,45.11,45.08,45.11,15200.0,34.2651,34.2879,34.2651,34.2879,15200.0
2012-05-10 09:55:00,45.08,45.1,45.06,45.06,18800.0,34.2651,34.2803,34.2499,34.2499,18800.0
2012-05-10 10:00:00,45.07,45.07,45.04,45.04,22100.0,34.2575,34.2575,34.2347,34.2347,22100.0
2012-05-10 10:05:00,45.03,45.1,45.03,45.07,20300.0,34.2271,34.2803,34.2271,34.2575,20300.0
2012-05-10 10:10:00,45.08,45.1,45.02,45.02,11800.0,34.2651,34.2803,34.2195,34.2195,11800.0
2012-05-10 10:15:00,45.0,45.06,45.0,45.03,21300.0,34.2043,34.2499,34.2043,34.2271,21300.0
2012-05-10 10:20:00,45.04,45.05,44.96,44.97,14700.0,34.2347,34.2423,34.1739,34.1815,14700.0
2012-05-10 10:25:00,44.95,44.95,44.91,44.93,6300.0,34.1663,34.1663,34.1359,34.1511,6300.0
2012-05-10 10:30:00,44.9,44.95,44.9,44.94,2700.0,34.1283,34.1663,34.1283,34.1587,2700.0
2012-05-10 10:35:00,44.93,44.95,44.93,44.93,1200.0,34.1511,34.1663,34.1511,34.1511,1200.0
2012-05-10 10:40:00,44.95,44.97,44.95,44.95,5000.0,34.1663,34.1815,34.1663,34.1663,5000.0
2012-05-10 10:45:00,44.95,44.95,44.91,44.91,700.0,34.1663,34.1663,34.1359,34.1359,700.0
2012-05-10 10:50:00,44.92,44.92,44.88,44.89,12500.0,34.1435,34.1435,34.1131,34.1207,12500.0
2012-05-10 10:55:00,44.87,44.87,44.82,44.87,53100.0,34.1055,34.1055,34.0675,34.1055,53100.0
2012-05-10 11:00:00,44.87,44.88,44.81,44.81,13800.0,34.1055,34.1131,34.0599,34.0599,13800.0
2012-05-10 11:05:00,44.81,44.85,44.81,44.81,18700.0,34.0599,34.0903,34.0599,34.0599,18700.0
2012-05-10 11:10:00,44.84,44.86,44.8,44.8,14800.0,34.0827,34.0979,34.0523,34.0523,14800.0
2012-05-10 11:15:00,44.8,44.87,44.8,44.87,16600.0,34.0523,34.1055,34.0523,34.1055,16600.0
2012-05-10 11:20:00,44.85,44.9,44.85,44.89,3700.0,34.0903,34.1283,34.0903,34.1207,3700.0
2012-05-10 11:25:00,44.88,44.88,44.87,44.87,300.0,34.1131,34.1131,34.1055,34.1055,300.0
2012-05-10 11:30:00,44.9,44.92,44.9,44.9,7400.0,34.1283,34.1435,34.1283,34.1283,7400.0
2012-05-10 11:35:00,44.92,44.99,44.92,44.97,1000.0,34.1435,34.1967,34.1435,34.1815,1000.0
2012-05-10 11:40:00,44.92,44.92,44.92,44.92,13900.0,34.1435,34.1435,34.1435,34.1435,13900.0
2012-05-10 11:45:00,44.89,44.89,44.88,44.88,300.0,34.1207,34.1207,34.1131,34.1131,300.0
2012-05-10 11:50:00,44.9,44.9,44.88,44.88,200.0,34.1283,34.1283,34.1131,34.1131,200.0
2012-05-10 11:55:00,44.88,44.88,44.88,44.88,0.0,34.1131,34.1131,34.1131,34.1131,0.0
2012-05-10 12:00:00,44.86,44.86,44.86,44.86,1400.0,34.0979,34.0979,34.0979,34.0979,1400.0
2012-05-10 12:05:00,44.82,44.84,44.82,44.84,1500.0,34.0675,34.0827,34.0675,34.0827,1500.0
2012-05-10 12:10:00,44.88,44.88,44.87,44.87,200.0,34.1131,34.1131,34.1055,34.1055,200.0
2012-05-10 12:15:00,44.9,44.92,44.9,44.92,3400.0,34.1283,34.1435,34.1283,34.1435,3400.0
2012-05-10 12:20:00,44.9,44.9,44.9,44.9,300.0,34.1283,34.1283,34.1283,34.1283,300.0
2012-05-10 12:25:00,44.89,44.93,44.88,44.9,3000.0,34.1207,34.1511,34.1131,34.1283,3000.0
2012-05-10 12:30:00,44.92,44.95,44.92,44.95,1500.0,34.1435,34.1663,34.1435,34.1663,1500.0
2012-05-10 12:35:00,44.98,44.98,44.96,44.96,200.0,34.1891,34.1891,34.1739,34.1739,200.0
2012-05-10 12:40:00,44.96,44.96,44.96,44.96,0.0,34.1739,34.1739,34.1739,34.1739,0.0
2012-05-10 12:45:00,44.95,44.95,44.95,44.95,200.0,34.1663,34.1663,34.1663,34.1663,200.0
2012-05-10 12:50:00,44.96,45.0,44.96,45.0,1500.0,34.1739,34.2043,34.1739,34.2043,1500.0
2012-05-10 12:55:00,45.01,45.01,45.01,45.01,100.0,34.2119,34.2119,34.2119,34.2119,100.0
2012-05-10 13:00:00,45.01,45.01,45.01,45.01,100.0,34.2119,34.2119,34.2119,34.2119,100.0
2012-05-10 13:05:00,45.0,45.0,45.0,45.0,1500.0,34.2043,34.2043,34.2043,34.2043,1500.0
2012-05-10 13:10:00,45.0,45.0,45.0,45.0,0.0,34.2043,34.2043,34.2043,34.2043,0.0
2012-05-10 13:15:00,45.0,45.0,44.99,44.99,900.0,34.2043,34.2043,34.1967,34.1967,900.0
2012-05-10 13:20:00,45.0,45.0,45.0,45.0,3500.0,34.2043,34.2043,34.2043,34.2043,3500.0
2012-05-10 13:25:00,45.0,45.0,45.0,45.0,0.0,34.2043,34.2043,34.2043,34.2043,0.0
2012-05-10 13:30:00,45.03,45.05,45.03,45.05,600.0,34.2271,34.2423,34.2271,34.2423,600.0
2012-05-10 13:35:00,45.05,45.05,45.05,45.05,0.0,34.2423,34.2423,34.2423,34.2423,0.0
2012-05-10 13:40:00,44.99,45.01,44.99,44.99,1100.0,34.1967,34.2119,34.1967,34.1967,1100.0
2012-05-10 13:45:00,44.98,45.0,44.98,45.0,500.0,34.1891,34.2043,34.1891,34.2043,500.0
2012-05-10 13:50:00,45.0,45.0,45.0,45.0,0.0,34.2043,34.2043,34.2043,34.2043,0.0
2012-05-10 13:55:00,44.95,44.95,44.95,44.95,600.0,34.1663,34.1663,34.1663,34.1663,600.0
2012-05-10 14:00:00,44.93,44.93,44.93,44.93,600.0,34.1511,34.1511,34.1511,34.1511,600.0
2012-05-10 14:05:00,44.93,44.93,44.93,44.93,0.0,34.1511,34.1511,34.1511,34.1511,0.0
2012-05-10 14:10:00,44.95,44.99,44.95,44.97,3000.0,34.1663,34.1967,34.1663,34.1815,3000.0
2012-05-10 14:15:00,44.97,44.97,44.97,44.97,800.0,34.1815,34.1815,34.1815,34.1815,800.0
2012-05-10 14:20:00,44.95,44.95,44.95,44.95,1500.0,34.1663,34.1663,34.1663,34.1663,1500.0
2012-05-10 14:25:00,44.95,44.95,44.95,44.95,0.0,34.1663,34.1663,34.1663,34.1663,0.0
2012-05-10 14:30:00,44.93,44.93,44.93,44.93,100.0,34.1511,34.1511,34.1511,34.1511,100.0
2012-05-10 14:35:00,44.93,44.96,44.93,44.96,2800.0,34.1511,34.1739,34.1511,34.1739,2800.0
2012-05-10 14:40:00,44.93,44.94,44.93,44.94,600.0,34.1511,34.1587,34.1511,34.1587,600.0
2012-05-10 14:45:00,44.94,44.94,44.93,44.93,1700.0,34.1587,34.1587,34.1511,34.1511,1700.0
2012-05-10 14:50:00,44.92,44.92,44.91,44.91,800.0,34.1435,34.1435,34.1359,34.1359,800.0
2012-05-10 14:55:00,44.91,44.91,44.91,44.91,0.0,34.1359,34.1359,34.1359,34.1359,0.0
2012-05-10 15:00:00,44.9,44.91,44.9,44.91,200.0,34.1283,34.1359,34.1283,34.1359,200.0
2012-05-10 15:05:00,44.9,44.91,44.89,44.9,238400.0,34.1283,34.1359,34.1207,34.1283,238400.0
2012-05-10 15:10:00,44.88,44.91,44.88,44.91,13500.0,34.1131,34.1359,34.1131,34.1359,13500.0
2012-05-10 15:15:00,44.92,44.92,44.92,44.92,300.0,34.1435,34.1435,34.1435,34.1435,300.0
2012-05-10 15:20:00,44.91,44.91,44.88,44.91,24700.0,34.1359,34.1359,34.1131,34.1359,24700.0
2012-05-10 15:25:00,44.91,44.92,44.9,44.92,14400.0,34.1359,34.1435,34.1283,34.1435,14400.0
2012-05-10 15:30:00,44.9,44.9,44.88,44.89,7800.0,34.1283,34.1283,34.1131,34.1207,7800.0
2012-05-10 15:35:00,44.9,44.91,44.89,44.9,28500.0,34.1283,34.1359,34.1207,34.1283,28500.0
2012-05-10 15:40:00,44.92,44.92,44.87,44.87,8600.0,34.1435,34.1435,34.1055,34.1055,8600.0
2012-05-10 15:45:00,44.88,44.88,44.84,44.86,10700.0,34.1131,34.1131,34.0827,34.0979,10700.0
2012-05-10 15:50:00,44.86,44.86,44.77,44.77,2100.0,34.0979,34.0979,34.0295,34.0295,2100.0
2012-05-10 15:55:00,44.79,44.83,44.79,44.83,1800.0,34.0447,34.0751,34.0447,34.0751,1800.0
2012-05-11 09:30:00,44.57,44.57,44.43,44.48,19100.0,33.8774,33.8774,33.771,33.809,19100.0
2012-05-11 09:35:00,44.53,44.54,44.49,44.54,600.0,33.847,33.8546,33.8166,33.8546,600.0
2012-05-11 09:40:00,44.55,44.56,44.55,44.56,700.0,33.8622,33.8698,33.8622,33.8698,700.0
2012-05-11 09:45:00,44.59,44.64,44.59,44.64,700.0,33.8926,33.9306,33.8926,33.9306,700.0
2012-05-11 09:50:00,44.66,44.68,44.63,44.68,16800.0,33.9458,33.9611,33.923,33.9611,16800.0
2012-05-11 09:55:00,44.7,44.7,44.66,44.66,10400.0,33.9763,33.9763,33.9458,33.9458,10400.0
2012-05-11 10:00:00,44.67,44.8,44.67,44.78,6900.0,33.9534,34.0523,33.9534,34.0371,6900.0
2012-05-11 10:05:00,44.76,44.76,44.73,44.73,21900.0,34.0219,34.0219,33.9991,33.9991,21900.0
2012-05-11 10:10:00,44.73,44.73,44.72,44.72,2100.0,33.9991,33.9991,33.9915,33.9915,2100.0
2012-05-11 10:15:00,44.74,44.85,44.74,44.85,400.0,34.0067,34.0903,34.0067,34.0903,400.0
2012-05-11 10:20:00,44.84,44.89,44.84,44.88,4300.0,34.0827,34.1207,34.0827,34.1131,4300.0
2012-05-11 10:25:00,44.89,44.89,44.83,44.84,7700.0,34.1207,34.1207,34.0751,34.0827,7700.0
2012-05-11 10:30:00,44.87,44.94,44.87,44.94,2400.0,34.1055,34.1587,34.1055,34.1587,2400.0
2012-05-11 10:35:00,44.93,44.97,44.93,44.96,6200.0,34.1511,34.1815,34.1511,34.1739,6200.0
2012-05-11 10:40:00,44.97,45.0,44.95,44.95,7900.0,34.1815,34.2043,34.1663,34.1663,7900.0
2012-05-11 10:45:00,44.95,44.96,44.92,44.96,35800.0,34.1663,34.1739,34.1435,34.1739,35800.0
2012-05-11 10:50:00,44.93,44.93,44.92,44.92,14000.0,34.1511,34.1511,34.1435,34.1435,14000.0
2012-05-11 10:55:00,44.93,44.96,44.93,44.94,3500.0,34.1511,34.1739,34.1511,34.1587,3500.0
2012-05-11 11:00:00,44.94,44.96,44.94,44.95,7500.0,34.1587,34.1739,34.1587,34.1663,7500.0
2012-05-11 11:05:00,44.93,44.98,44.93,44.98,10200.0,34.1511,34.1891,34.1511,34.1891,10200.0
2012-05-11 11:10:00,45.03,45.04,45.01,45.01,4600.0,34.2271,34.2347,34.2119,34.2119,4600.0
2012-05-11 11:15:00,45.01,45.01,44.99,44.99,1700.0,34.2119,34.2119,34.1967,34.1967,1700.0
2012-05-11 11:20:00,45.03,45.03,45.0,45.0,5500.0,34.2271,34.2271,34.2043,34.2043,5500.0
2012-05-11 11:25:00,45.0,45.04,45.0,45.04,2300.0,34.2043,34.2347,34.2043,34.2347,2300.0
2012-05-11 11:30:00,45.04,45.04,45.04,45.04,900.0,34.2347,34.2347,34.2347,34.2347,900.0
2012-05-11 11:35:00,45.04,45.04,45.0,45.02,3600.0,34.2347,34.2347,34.2043,34.2195,3600.0
2012-05-11 11:40:00,45.0,45.0,44.95,44.95,3500.0,34.2043,34.2043,34.1663,34.1663,3500.0
2012-05-11 11:45:00,44.94,44.95,44.94,44.95,2800.0,34.1587,34.1663,34.1587,34.1663,2800.0
2012-05-11 11:50:00,44.95,44.96,44.95,44.96,3000.0,34.1663,34.1739,34.1663,34.1739,3000.0
2012-05-11 11:55:00,44.97,44.97,44.97,44.97,800.0,34.1815,34.1815,34.1815,34.1815,800.0
2012-05-11 12:00:00,44.98,44.99,44.96,44.96,4700.0,34.1891,34.1967,34.1739,34.1739,4700.0
2012-05-11 12:05:00,44.98,44.98,44.97,44.97,1900.0,34.1891,34.1891,34.1815,34.1815,1900.0
2012-05-11 12:10:00,44.97,44.97,44.95,44.95,2900.0,34.1815,34.1815,34.1663,34.1663,2900.0
2012-05-11 12:15:00,44.96,44.97,44.92,44.92,10100.0,34.1739,34.1815,34.1435,34.1435,10100.0
2012-05-11 12:20:00,44.93,44.96,44.93,44.96,400.0,34.1511,34.1739,34.1511,34.1739,400.0
2012-05-11 12:25:00,44.93,44.94,44.93,44.94,300.0,34.1511,34.1587,34.1511,34.1587,300.0
2012-05-11 12:30:00,44.93,44.93,44.93,44.93,500.0,34.1511,34.1511,34.1511,34.1511,500.0
2012-05-11 12:35:00,44.94,44.94,44.93,44.94,600.0,34.1587,34.1587,34.1511,34.1587,600.0
2012-05-11 12:40:00,44.93,44.93,44.93,44.93,300.0,34.1511,34.1511,34.1511,34.1511,300.0
2012-05-11 12:45:00,44.93,44.93,44.93,44.93,0.0,34.1511,34.1511,34.1511,34.1511,0.0
2012-05-11 12:50:00,44.94,44.94,44.9,44.9,1800.0,34.1587,34.1587,34.1283,34.1283,1800.0
2012-05-11 12:55:00,44.9,44.91,44.88,44.91,11100.0,34.1283,34.1359,34.1131,34.1359,11100.0
2012-05-11 13:00:00,44.89,44.89,44.89,44.89,100.0,34.1207,34.1207,34.1207,34.1207,100.0
2012-05-11 13:05:00,44.9,44.92,44.88,44.88,5800.0,34.1283,34.1435,34.1131,34.1131,5800.0
2012-05-11 13:10:00,44.86,44.87,44.86,44.87,300.0,34.0979,34.1055,34.0979,34.1055,300.0
2012-05-11 13:15:00,44.87,44.87,44.85,44.85,500.0,34.1055,34.1055,34.0903,34.0903,500.0
2012-05-11 13:20:00,44.88,44.88,44.86,44.86,900.0,34.1131,34.1131,34.0979,34.0979,900.0
2012-05-11 13:25:00,44.83,44.86,44.83,44.86,7100.0,34.0751,34.0979,34.0751,34.0979,7100.0
2012-05-11 13:30:00,44.88,44.88,44.88,44.88,200.0,34.1131,34.1131,34.1131,34.1131,200.0
2012-05-11 13:35:00,44.89,44.89,44.84,44.84,300.0,34.1207,34.1207,34.0827,34.0827,300.0
2012-05-11 13:40:00,44.82,44.83,44.82,44.82,400.0,34.0675,34.0751,34.0675,34.0675,400.0
2012-05-11 13:45:00,44.8,44.8,44.79,44.79,2500.0,34.0523,34.0523,34.0447,34.0447,2500.0
2012-05-11 13:50:00,44.79,44.81,44.79,44.8,2300.0,34.0447,34.0599,34.0447,34.0523,2300.0
2012-05-11 13:55:00,44.82,44.82,44.8,44.8,500.0,34.0675,34.0675,34.0523,34.0523,500.0
2012-05-11 14:00:00,44.81,44.81,44.81,44.81,300.0,34.0599,34.0599,34.0599,34.0599,300.0
2012-05-11 14:05:00,44.8,44.8,44.76,44.76,2700.0,34.0523,34.0523,34.0219,34.0219,2700.0
2012-05-11 14:10:00,44.76,44.78,44.76,44.78,300.0,34.0219,34.0371,34.0219,34.0371,300.0
2012-05-11 14:15:00,44.78,44.85,44.78,44.85,600.0,34.0371,34.0903,34.0371,34.0903,600.0
2012-05-11 14:20:00,44.85,44.85,44.85,44.85,0.0,34.0903,34.0903,34.0903,34.0903,0.0
2012-05-11 14:25:00,44.81,44.81,44.79,44.79,200.0,34.0599,34.0599,34.0447,34.0447,200.0
2012-05-11 14:30:00,44.79,44.79,44.78,44.78,500.0,34.0447,34.0447,34.0371,34.0371,500.0
2012-05-11 14:35:00,44.73,44.73,44.73,44.73,1500.0,33.9991,33.9991,33.9991,33.9991,1500.0
2012-05-11 14:40:00,44.75,44.75,44.74,44.74,2100.0,34.0143,34.0143,34.0067,34.0067,2100.0
2012-05-11 14:45:00,44.75,44.75,44.75,44.75,2000.0,34.0143,34.0143,34.0143,34.0143,2000.0
2012-05-11 14:50:00,44.73,44.73,44.73,44.73,100.0,33.9991,33.9991,33.9991,33.9991,100.0
2012-05-11 14:55:00,44.73,44.73,44.73,44.73,200.0,33.9991,33.9991,33.9991,33.9991,200.0
2012-05-11 15:00:00,44.73,44.73,44.73,44.73,0.0,33.9991,33.9991,33.9991,33.9991,0.0
2012-05-11 15:05:00,44.72,44.72,44.67,44.68,2500.0,33.9915,33.9915,33.9534,33.9611,2500.0
2012-05-11 15:10:00,44.7,44.7,44.7,44.7,100.0,33.9763,33.9763,33.9763,33.9763,100.0
2012-05-11 15:15:00,44.71,44.71,44.71,44.71,500.0,33.9839,33.9839,33.9839,33.9839,500.0
2012-05-11 15:20:00,44.71,44.71,44.7,44.7,600.0,33.9839,33.9839,33.9763,33.9763,600.0
2012-05-11 15:25:00,44.7,44.71,44.69,44.71,1300.0,33.9763,33.9839,33.9687,33.9839,1300.0
2012-05-11 15:30:00,44.71,44.71,44.7,44.7,300.0,33.9839,33.9839,33.9763,33.9763,300.0
2012-05-11 15:35:00,44.68,44.68,44.68,44.68,800.0,33.9611,33.9611,33.9611,33.9611,800.0
2012-05-11 15:40:00,44.66,44.67,44.64,44.64,5000.0,33.9458,33.9534,33.9306,33.9306,5000.0
2012-05-11 15:45:00,44.65,44.67,44.63,44.67,5400.0,33.9382,33.9534,33.923,33.9534,5400.0
2012-05-11 15:50:00,44.66,44.66,44.62,44.62,1100.0,33.9458,33.9458,33.9154,33.9154,1100.0
2012-05-11 15:55:00,44.63,44.66,44.63,44.64,8200.0,33.923,33.9458,33.923,33.9306,8200.0
2012-05-14 09:30:00,43.98,44.12,43.98,44.09,26500.0,33.429,33.5354,33.429,33.5126,26500.0
2012-05-14 09:35:00,44.09,44.1,43.99,43.99,3200.0,33.5126,33.5202,33.4366,33.4366,3200.0
2012-05-14 09:40:00,43.98,44.01,43.97,43.97,2200.0,33.429,33.4518,33.4214,33.4214,2200.0
2012-05-14 09:45:00,43.97,43.98,43.94,43.95,3800.0,33.4214,33.429,33.3986,33.4062,3800.0
2012-05-14 09:50:00,43.98,44.05,43.98,44.04,4700.0,33.429,33.4822,33.429,33.4746,4700.0
2012-05-14 09:55:00,44.05,44.08,44.02,44.03,1200.0,33.4822,33.505,33.4594,33.467,1200.0
2012-05-14 10:00:00,44.0,44.02,44.0,44.02,14100.0,33.4442,33.4594,33.4442,33.4594,14100.0
2012-05-14 10:05:00,44.0,44.02,43.98,43.98,600.0,33.4442,33.4594,33.429,33.429,600.0
2012-05-14 10:10:00,43.99,43.99,43.96,43.98,700.0,33.4366,33.4366,33.4138,33.429,700.0
2012-05-14 10:15:00,43.97,43.99,43.96,43.98,1600.0,33.4214,33.4366,33.4138,33.429,1600.0
2012-05-14 10:20:00,43.96,44.02,43.96,44.02,2200.0,33.4138,33.4594,33.4138,33.4594,2200.0
2012-05-14 10:25:00,44.0,44.0,43.95,43.97,1400.0,33.4442,33.4442,33.4062,33.4214,1400.0
2012-05-14 10:30:00,43.95,44.01,43.94,44.01,7400.0,33.4062,33.4518,33.3986,33.4518,7400.0
2012-05-14 10:35:00,44.01,44.06,44.01,44.06,700.0,33.4518,33.4898,33.4518,33.4898,700.0
2012-05-14 10:40:00,44.08,44.08,44.04,44.04,2700.0,33.505,33.505,33.4746,33.4746,2700.0
2012-05-14 10:45:00,44.07,44.07,44.03,44.05,26900.0,33.4974,33.4974,33.467,33.4822,26900.0
2012-05-14 10:50:00,44.12,44.12,44.12,44.12,200.0,33.5354,33.5354,33.5354,33.5354,200.0
2012-05-14 10:55:00,44.12,44.12,44.09,44.09,500.0,33.5354,33.5354,33.5126,33.5126,500.0
2012-05-14 11:00:00,44.07,44.07,44.06,44.06,300.0,33.4974,33.4974,33.4898,33.4898,300.0
2012-05-14 11:05:00,44.14,44.14,44.08,44.08,500.0,33.5506,33.5506,33.505,33.505,500.0
2012-05-14 11:10:00,44.08,44.09,44.07,44.09,400.0,33.505,33.5126,33.4974,33.5126,400.0
2012-05-14 11:15:00,44.09,44.1,44.08,44.08,800.0,33.5126,33.5202,33.505,33.505,800.0
2012-05-14 11:20:00,44.08,44.16,44.07,44.14,1200.0,33.505,33.5658,33.4974,33.5506,1200.0
2012-05-14 11:25:00,44.17,44.23,44.17,44.2,1600.0,33.5734,33.619,33.5734,33.5962,1600.0
2012-05-14 11:30:00,44.18,44.21,44.18,44.2,500.0,33.581,33.6038,33.581,33.5962,500.0
2012-05-14 11:35:00,44.17,44.17,44.14,44.14,1000.0,33.5734,33.5734,33.5506,33.5506,1000.0
2012-05-14 11:40:00,44.14,44.14,44.12,44.12,2700.0,33.5506,33.5506,33.5354,33.5354,2700.0
2012-05-14 11:45:00,44.12,44.13,44.12,44.13,600.0,33.5354,33.543,33.5354,33.543,600.0
2012-05-14 11:50:00,44.11,44.11,44.11,44.11,200.0,33.5278,33.5278,33.5278,33.5278,200.0
2012-05-14 11:55:00,44.12,44.14,44.12,44.14,1100.0,33.5354,33.5506,33.5354,33.5506,1100.0
2012-05-14 12:00:00,44.15,44.15,44.13,44.13,600.0,33.5582,33.5582,33.543,33.543,600.0
2012-05-14 12:05:00,44.14,44.15,44.14,44.14,600.0,33.5506,33.5582,33.5506,33.5506,600.0
2012-05-14 12:10:00,44.14,44.16,44.14,44.15,900.0,33.5506,33.5658,33.5506,33.5582,900.0
2012-05-14 12:15:00,44.14,44.14,44.13,44.14,2300.0,33.5506,33.5506,33.543,33.5506,2300.0
2012-05-14 12:20:00,44.14,44.17,44.14,44.17,1300.0,33.5506,33.5734,33.5506,33.5734,1300.0
2012-05-14 12:25:00,44.17,44.17,44.16,44.16,600.0,33.5734,33.5734,33.5658,33.5658,600.0
2012-05-14 12:30:00,44.16,44.17,44.13,44.17,1500.0,33.5658,33.5734,33.543,33.5734,1500.0
2012-05-14 12:35:00,44.15,44.15,44.14,44.14,2800.0,33.5582,33.5582,33.5506,33.5506,2800.0
2012-05-14 12:40:00,44.13,44.15,44.13,44.15,600.0,33.543,33.5582,33.543,33.5582,600.0
2012-05-14 12:45:00,44.15,44.17,44.15,44.17,8600.0,33.5582,33.5734,33.5582,33.5734,8600.0
2012-05-14 12:50:00,44.17,44.17,44.17,44.17,400.0,33.5734,33.5734,33.5734,33.5734,400.0
2012-05-14 12:55:00,44.17,44.17,44.15,44.15,700.0,33.5734,33.5734,33.5582,33.5582,700.0
2012-05-14 13:00:00,44.16,44.16,44.15,44.16,3100.0,33.5658,33.5658,33.5582,33.5658,3100.0
2012-05-14 13:05:00,44.17,44.17,44.17,44.17,200.0,33.5734,33.5734,33.5734,33.5734,200.0
2012-05-14 13:10:00,44.16,44.16,44.13,44.13,1100.0,33.5658,33.5658,33.543,33.543,1100.0
2012-05-14 13:15:00,44.14,44.14,44.08,44.08,1500.0,33.5506,33.5506,33.505,33.505,1500.0
2012-05-14 13:20:00,44.09,44.11,44.09,44.1,1200.0,33.5126,33.5278,33.5126,33.5202,1200.0
2012-05-14 13:25:00,44.1,44.11,44.1,44.11,600.0,33.5202,33.5278,33.5202,33.5278,600.0
2012-05-14 13:30:00,44.11,44.14,44.09,44.14,1900.0,33.5278,33.5506,33.5126,33.5506,1900.0
2012-05-14 13:35:00,44.14,44.16,44.14,44.16,600.0,33.5506,33.5658,33.5506,33.5658,600.0
2012-05-14 13:40:00,44.16,44.19,44.16,44.18,1200.0,33.5658,33.5886,33.5658,33.581,1200.0
2012-05-14 13:45:00,44.18,44.18,44.16,44.16,2600.0,33.581,33.581,33.5658,33.5658,2600.0
2012-05-14 13:50:00,44.16,44.23,44.16,44.22,6000.0,33.5658,33.619,33.5658,33.6114,6000.0
2012-05-14 13:55:00,44.22,44.23,44.19,44.2,2100.0,33.6114,33.619,33.5886,33.5962,2100.0
2012-05-14 14:00:00,44.2,44.23,44.2,44.23,4000.0,33.5962,33.619,33.5962,33.619,4000.0
2012-05-14 14:05:00,44.24,44.24,44.23,44.23,1400.0,33.6266,33.6266,33.619,33.619,1400.0
2012-05-14 14:10:00,44.24,44.24,44.21,44.21,3100.0,33.6266,33.6266,33.6038,33.6038,3100.0
2012-05-14 14:15:00,44.21,44.21,44.17,44.17,3000.0,33.6038,33.6038,33.5734,33.5734,3000.0
2012-05-14 14:20:00,44.17,44.18,44.17,44.18,1300.0,33.5734,33.581,33.5734,33.581,1300.0
2012-05-14 14:25:00,44.19,44.19,44.19,44.19,700.0,33.5886,33.5886,33.5886,33.5886,700.0
2012-05-14 14:30:00,44.18,44.18,44.18,44.18,1300.0,33.581,33.581,33.581,33.581,1300.0
2012-05-14 14:35:00,44.17,44.18,44.14,44.14,1000.0,33.5734,33.581,33.5506,33.5506,1000.0
2012-05-14 14:40:00,44.12,44.12,44.12,44.12,200.0,33.5354,33.5354,33.5354,33.5354,200.0
2012-05-14 14:45:00,44.12,44.12,44.08,44.08,600.0,33.5354,33.5354,33.505,33.505,600.0
2012-05-14 14:50:00,44.08,44.1,44.08,44.08,1400.0,33.505,33.5202,33.505,33.505,1400.0
2012-05-14 14:55:00,44.08,44.1,44.04,44.04,5200.0,33.505,33.5202,33.4746,33.4746,5200.0
2012-05-14 15:00:00,44.04,44.05,44.03,44.03,1900.0,33.4746,33.4822,33.467,33.467,1900.0
2012-05-14 15:05:00,44.0,44.03,44.0,44.03,3700.0,33.4442,33.467,33.4442,33.467,3700.0
2012-05-14 15:10:00,44.04,44.05,44.04,44.05,900.0,33.4746,33.4822,33.4746,33.4822,900.0
2012-05-14 15:15:00,44.04,44.06,44.03,44.03,9300.0,33.4746,33.4898,33.467,33.467,9300.0
2012-05-14 15:20:00,44.01,44.03,44.01,44.03,1900.0,33.4518,33.467,33.4518,33.467,1900.0
2012-05-14 15:25:00,44.02,44.02,44.02,44.02,600.0,33.4594,33.4594,33.4594,33.4594,600.0
2012-05-14 15:30:00,44.01,44.05,44.01,44.04,11200.0,33.4518,33.4822,33.4518,33.4746,11200.0
2012-05-14 15:35:00,44.04,44.04,44.0,44.02,6700.0,33.4746,33.4746,33.4442,33.4594,6700.0
2012-05-14 15:40:00,44.02,44.02,43.98,43.98,6400.0,33.4594,33.4594,33.429,33.429,6400.0
2012-05-14 15:45:00,43.98,43.98,43.95,43.97,3400.0,33.429,33.429,33.4062,33.4214,3400.0
2012-05-14 15:50:00,43.97,44.0,43.96,43.97,6300.0,33.4214,33.4442,33.4138,33.4214,6300.0
2012-05-14 15:55:00,43.96,43.99,43.94,43.97,7100.0,33.4138,33.4366,33.3986,33.4214,7100.0
2012-05-15 09:30:00,43.8,43.9,43.79,43.89,24700.0,33.2922,33.3682,33.2846,33.3606,24700.0
2012-05-15 09:35:00,43.9,43.93,43.87,43.88,25400.0,33.3682,33.391,33.3454,33.353,25400.0
2012-05-15 09:40:00,43.87,43.91,43.85,43.86,10600.0,33.3454,33.3758,33.3302,33.3378,10600.0
2012-05-15 09:45:00,43.86,43.87,43.79,43.86,37800.0,33.3378,33.3454,33.2846,33.3378,37800.0
2012-05-15 09:50:00,43.87,43.95,43.86,43.95,75700.0,33.3454,33.4062,33.3378,33.4062,75700.0
2012-05-15 09:55:00,43.94,43.94,43.89,43.9,18000.0,33.3986,33.3986,33.3606,33.3682,18000.0
2012-05-15 10:00:00,43.91,43.95,43.84,43.84,353200.0,33.3758,33.4062,33.3226,33.3226,353200.0
2012-05-15 10:05:00,43.85,43.95,43.83,43.94,16700.0,33.3302,33.4062,33.315,33.3986,16700.0
2012-05-15 10:10:00,43.92,43.94,43.89,43.92,4800.0,33.3834,33.3986,33.3606,33.3834,4800.0
2012-05-15 10:15:00,43.88,43.89,43.88,43.89,5700.0,33.353,33.3606,33.353,33.3606,5700.0
2012-05-15 10:20:00,43.9,43.97,43.9,43.95,73500.0,33.3682,33.4214,33.3682,33.4062,73500.0
2012-05-15 10:25:00,43.97,43.97,43.93,43.96,48800.0,33.4214,33.4214,33.391,33.4138,48800.0
2012-05-15 10:30:00,43.95,43.95,43.91,43.91,17100.0,33.4062,33.4062,33.3758,33.3758,17100.0
2012-05-15 10:35:00,43.91,43.92,43.89,43.89,14200.0,33.3758,33.3834,33.3606,33.3606,14200.0
2012-05-15 10:40:00,43.9,43.92,43.88,43.88,22300.0,33.3682,33.3834,33.353,33.353,22300.0
2012-05-15 10:45:00,43.87,43.89,43.85,43.86,6300.0,33.3454,33.3606,33.3302,33.3378,6300.0
2012-05-15 10:50:00,43.85,43.86,43.82,43.83,5300.0,33.3302,33.3378,33.3074,33.315,5300.0
2012-05-15 10:55:00,43.83,43.86,43.83,43.83,6900.0,33.315,33.3378,33.315,33.315,6900.0
2012-05-15 11:00:00,43.82,43.82,43.75,43.75,2100.0,33.3074,33.3074,33.2542,33.2542,2100.0
2012-05-15 11:05:00,43.75,43.77,43.72,43.76,1700.0,33.2542,33.2694,33.2314,33.2618,1700.0
2012-05-15 11:10:00,43.74,43.75,43.65,43.65,5300.0,33.2466,33.2542,33.1782,33.1782,5300.0
2012-05-15 11:15:00,43.67,43.71,43.65,43.71,293800.0,33.1934,33.2238,33.1782,33.2238,293800.0
2012-05-15 11:20:00,43.71,43.76,43.71,43.76,6400.0,33.2238,33.2618,33.2238,33.2618,6400.0
2012-05-15 11:25:00,43.75,43.75,43.73,43.73,3100.0,33.2542,33.2542,33.239,33.239,3100.0
2012-05-15 11:30:00,43.75,43.75,43.75,43.75,4800.0,33.2542,33.2542,33.2542,33.2542,4800.0
2012-05-15 11:35:00,43.79,43.85,43.79,43.85,5000.0,33.2846,33.3302,33.2846,33.3302,5000.0
2012-05-15 11:40:00,43.85,43.85,43.85,43.85,100.0,33.3302,33.3302,33.3302,33.3302,100.0
2012-05-15 11:45:00,43.88,43.93,43.88,43.93,1400.0,33.353,33.391,33.353,33.391,1400.0
2012-05-15 11:50:00,43.92,43.92,43.89,43.89,500.0,33.3834,33.3834,33.3606,33.3606,500.0
2012-05-15 11:55:00,43.9,43.9,43.89,43.9,5600.0,33.3682,33.3682,33.3606,33.3682,5600.0
2012-05-15 12:00:00,43.9,43.9,43.89,43.89,1700.0,33.3682,33.3682,33.3606,33.3606,1700.0
2012-05-15 12:05:00,43.88,43.96,43.88,43.96,1200.0,33.353,33.4138,33.353,33.4138,1200.0
2012-05-15 12:10:00,43.94,43.94,43.94,43.94,100.0,33.3986,33.3986,33.3986,33.3986,100.0
2012-05-15 12:15:00,43.93,43.96,43.93,43.93,41800.0,33.391,33.4138,33.391,33.391,41800.0
2012-05-15 12:20:00,43.92,43.92,43.92,43.92,200.0,33.3834,33.3834,33.3834,33.3834,200.0
2012-05-15 12:25:00,43.94,43.96,43.94,43.94,6800.0,33.3986,33.4138,33.3986,33.3986,6800.0
2012-05-15 12:30:00,43.94,43.94,43.94,43.94,2500.0,33.3986,33.3986,33.3986,33.3986,2500.0
2012-05-15 12:35:00,43.94,43.94,43.94,43.94,0.0,33.3986,33.3986,33.3986,33.3986,0.0
2012-05-15 12:40:00,43.94,43.95,43.93,43.94,9500.0,33.3986,33.4062,33.391,33.3986,9500.0
2012-05-15 12:45:00,43.94,43.94,43.89,43.89,40000.0,33.3986,33.3986,33.3606,33.3606,40000.0
2012-05-15 12:50:00,43.89,43.89,43.82,43.82,33800.0,33.3606,33.3606,33.3074,33.3074,33800.0
2012-05-15 12:55:00,43.82,43.82,43.8,43.8,600.0,33.3074,33.3074,33.2922,33.2922,600.0
2012-05-15 13:00:00,43.8,43.8,43.8,43.8,0.0,33.2922,33.2922,33.2922,33.2922,0.0
2012-05-15 13:05:00,43.83,43.83,43.83,43.83,500.0,33.315,33.315,33.315,33.315,500.0
2012-05-15 13:10:00,43.85,43.85,43.85,43.85,100.0,33.3302,33.3302,33.3302,33.3302,100.0
2012-05-15 13:15:00,43.82,43.82,43.82,43.82,2800.0,33.3074,33.3074,33.3074,33.3074,2800.0
2012-05-15 13:20:00,43.81,43.85,43.81,43.84,1300.0,33.2998,33.3302,33.2998,33.3226,1300.0
2012-05-15 13:25:00,43.83,43.84,43.82,43.82,3600.0,33.315,33.3226,33.3074,33.3074,3600.0
2012-05-15 13:30:00,43.81,43.82,43.77,43.77,11700.0,33.2998,33.3074,33.2694,33.2694,11700.0
2012-05-15 13:35:00,43.76,43.76,43.76,43.76,100.0,33.2618,33.2618,33.2618,33.2618,100.0
2012-05-15 13:40:00,43.76,43.76,43.76,43.76,0.0,33.2618,33.2618,33.2618,33.2618,0.0
2012-05-15 13:45:00,43.71,43.71,43.69,43.69,400.0,33.2238,33.2238,33.2086,33.2086,400.0
2012-05-15 13:50:00,43.72,43.73,43.7,43.7,500.0,33.2314,33.239,33.2162,33.2162,500.0
2012-05-15 13:55:00,43.67,43.67,43.66,43.66,1700.0,33.1934,33.1934,33.1858,33.1858,1700.0
2012-05-15 14:00:00,43.72,43.72,43.72,43.72,2300.0,33.2314,33.2314,33.2314,33.2314,2300.0
2012-05-15 14:05:00,43.68,43.68,43.68,43.68,600.0,33.201,33.201,33.201,33.201,600.0
2012-05-15 14:10:00,43.74,43.75,43.74,43.74,800.0,33.2466,33.2542,33.2466,33.2466,800.0
2012-05-15 14:15:00,43.74,43.74,43.71,43.71,600.0,33.2466,33.2466,33.2238,33.2238,600.0
2012-05-15 14:20:00,43.74,43.79,43.74,43.77,12500.0,33.2466,33.2846,33.2466,33.2694,12500.0
2012-05-15 14:25:00,43.77,43.77,43.74,43.76,7100.0,33.2694,33.2694,33.2466,33.2618,7100.0
2012-05-15 14:30:00,43.78,43.78,43.78,43.78,300.0,33.277,33.277,33.277,33.277,300.0
2012-05-15 14:35:00,43.73,43.73,43.73,43.73,300.0,33.239,33.239,33.239,33.239,300.0
2012-05-15 14:40:00,43.69,43.69,43.69,43.69,100.0,33.2086,33.2086,33.2086,33.2086,100.0
2012-05-15 14:45:00,43.7,43.72,43.69,43.71,3600.0,33.2162,33.2314,33.2086,33.2238,3600.0
2012-05-15 14:50:00,43.71,43.71,43.7,43.7,200.0,33.2238,33.2238,33.2162,33.2162,200.0
2012-05-15 14:55:00,43.7,43.7,43.7,43.7,0.0,33.2162,33.2162,33.2162,33.2162,0.0
2012-05-15 15:00:00,43.65,43.66,43.6,43.62,30700.0,33.1782,33.1858,33.1401,33.1553,30700.0
2012-05-15 15:05:00,43.59,43.59,43.58,43.58,400.0,33.1325,33.1325,33.1249,33.1249,400.0
2012-05-15 15:10:00,43.5,43.5,43.46,43.49,5600.0,33.0641,33.0641,33.0337,33.0565,5600.0
2012-05-15 15:15:00,43.46,43.5,43.45,43.5,5400.0,33.0337,33.0641,33.0261,33.0641,5400.0
2012-05-15 15:20:00,43.5,43.5,43.5,43.5,0.0,33.0641,33.0641,33.0641,33.0641,0.0
2012-05-15 15:25:00,43.5,43.5,43.5,43.5,0.0,33.0641,33.0641,33.0641,33.0641,0.0
2012-05-15 15:30:00,43.48,43.5,43.46,43.49,800.0,33.0489,33.0641,33.0337,33.0565,800.0
2012-05-15 15:35:00,43.48,43.52,43.47,43.52,30900.0,33.0489,33.0793,33.0413,33.0793,30900.0
2012-05-15 15:40:00,43.53,43.58,43.53,43.56,5200.0,33.0869,33.1249,33.0869,33.1097,5200.0
2012-05-15 15:45:00,43.56,43.56,43.47,43.47,400.0,33.1097,33.1097,33.0413,33.0413,400.0
2012-05-15 15:50:00,43.49,43.5,43.46,43.5,1100.0,33.0565,33.0641,33.0337,33.0641,1100.0
2012-05-15 15:55:00,43.51,43.54,43.51,43.52,5100.0,33.0717,33.0945,33.0717,33.0793,5100.0
2012-05-16 09:30:00,43.64,43.64,43.53,43.6,79700.0,33.1706,33.1706,33.0869,33.1401,79700.0
2012-05-16 09:35:00,43.56,43.56,43.5,43.53,16700.0,33.1097,33.1097,33.0641,33.0869,16700.0
2012-05-16 09:40:00,43.52,43.52,43.49,43.52,5700.0,33.0793,33.0793,33.0565,33.0793,5700.0
2012-05-16 09:45:00,43.49,43.6,43.49,43.6,56900.0,33.0565,33.1401,33.0565,33.1401,56900.0
2012-05-16 09:50:00,43.62,43.7,43.62,43.68,5700.0,33.1553,33.2162,33.1553,33.201,5700.0
2012-05-16 09:55:00,43.68,43.73,43.67,43.69,13600.0,33.201,33.239,33.1934,33.2086,13600.0
2012-05-16 10:00:00,43.68,43.72,43.62,43.62,107300.0,33.201,33.2314,33.1553,33.1553,107300.0
2012-05-16 10:05:00,43.62,43.65,43.62,43.65,3800.0,33.1553,33.1782,33.1553,33.1782,3800.0
2012-05-16 10:10:00,43.64,43.64,43.6,43.61,4400.0,33.1706,33.1706,33.1401,33.1477,4400.0
2012-05-16 10:15:00,43.61,43.68,43.61,43.68,9300.0,33.1477,33.201,33.1477,33.201,9300.0
2012-05-16 10:20:00,43.67,43.75,43.67,43.72,8400.0,33.1934,33.2542,33.1934,33.2314,8400.0
2012-05-16 10:25:00,43.72,43.73,43.67,43.7,2500.0,33.2314,33.239,33.1934,33.2162,2500.0
2012-05-16 10:30:00,43.65,43.71,43.65,43.69,7100.0,33.1782,33.2238,33.1782,33.2086,7100.0
2012-05-16 10:35:00,43.7,43.71,43.62,43.63,3400.0,33.2162,33.2238,33.1553,33.163,3400.0
2012-05-16 10:40:00,43.63,43.69,43.61,43.69,2700.0,33.163,33.2086,33.1477,33.2086,2700.0
2012-05-16 10:45:00,43.69,43.69,43.65,43.65,3900.0,33.2086,33.2086,33.1782,33.1782,3900.0
2012-05-16 10:50:00,43.66,43.66,43.56,43.58,7600.0,33.1858,33.1858,33.1097,33.1249,7600.0
2012-05-16 10:55:00,43.59,43.6,43.54,43.54,9400.0,33.1325,33.1401,33.0945,33.0945,9400.0
2012-05-16 11:00:00,43.54,43.57,43.54,43.57,3000.0,33.0945,33.1173,33.0945,33.1173,3000.0
2012-05-16 11:05:00,43.55,43.55,43.33,43.42,26000.0,33.1021,33.1021,32.9349,33.0033,26000.0
2012-05-16 11:10:00,43.45,43.53,43.44,43.46,3700.0,33.0261,33.0869,33.0185,33.0337,3700.0
2012-05-16 11:15:00,43.47,43.49,43.41,43.43,4200.0,33.0413,33.0565,32.9957,33.0109,4200.0
2012-05-16 11:20:00,43.42,43.42,43.37,43.4,7700.0,33.0033,33.0033,32.9653,32.9881,7700.0
2012-05-16 11:25:00,43.4,43.42,43.38,43.38,11800.0,32.9881,33.0033,32.9729,32.9729,11800.0
2012-05-16 11:30:00,43.37,43.43,43.37,43.39,2900.0,32.9653,33.0109,32.9653,32.9805,2900.0
2012-05-16 11:35:00,43.36,43.4,43.35,43.39,9000.0,32.9577,32.9881,32.9501,32.9805,9000.0
2012-05-16 11:40:00,43.38,43.39,43.33,43.39,10900.0,32.9729,32.9805,32.9349,32.9805,10900.0
2012-05-16 11:45:00,43.36,43.39,43.35,43.39,8100.0,32.9577,32.9805,32.9501,32.9805,8100.0
2012-05-16 11:50:00,43.39,43.43,43.39,43.42,1800.0,32.9805,33.0109,32.9805,33.0033,1800.0
2012-05-16 11:55:00,43.41,43.45,43.4,43.44,2200.0,32.9957,33.0261,32.9881,33.0185,2200.0
2012-05-16 12:00:00,43.43,43.43,43.4,43.41,3100.0,33.0109,33.0109,32.9881,32.9957,3100.0
2012-05-16 12:05:00,43.35,43.41,43.35,43.41,2300.0,32.9501,32.9957,32.9501,32.9957,2300.0
2012-05-16 12:10:00,43.39,43.4,43.38,43.38,1600.0,32.9805,32.9881,32.9729,32.9729,1600.0
2012-05-16 12:15:00,43.38,43.4,43.38,43.39,1500.0,32.9729,32.9881,32.9729,32.9805,1500.0
2012-05-16 12:20:00,43.38,43.38,43.34,43.34,3200.0,32.9729,32.9729,32.9425,32.9425,3200.0
2012-05-16 12:25:00,43.33,43.37,43.31,43.37,4300.0,32.9349,32.9653,32.9197,32.9653,4300.0
2012-05-16 12:30:00,43.36,43.43,43.36,43.43,1700.0,32.9577,33.0109,32.9577,33.0109,1700.0
2012-05-16 12:35:00,43.43,43.44,43.42,43.42,11800.0,33.0109,33.0185,33.0033,33.0033,11800.0
2012-05-16 12:40:00,43.41,43.43,43.38,43.38,2000.0,32.9957,33.0109,32.9729,32.9729,2000.0
2012-05-16 12:45:00,43.39,43.44,43.36,43.41,3200.0,32.9805,33.0185,32.9577,32.9957,3200.0
2012-05-16 12:50:00,43.4,43.42,43.38,43.39,1400.0,32.9881,33.0033,32.9729,32.9805,1400.0
2012-05-16 12:55:00,43.38,43.39,43.35,43.37,11400.0,32.9729,32.9805,32.9501,32.9653,11400.0
2012-05-16 13:00:00,43.36,43.36,43.35,43.35,2400.0,32.9577,32.9577,32.9501,32.9501,2400.0
2012-05-16 13:05:00,43.34,43.36,43.33,43.35,1600.0,32.9425,32.9577,32.9349,32.9501,1600.0
2012-05-16 13:10:00,43.34,43.35,43.33,43.33,2300.0,32.9425,32.9501,32.9349,32.9349,2300.0
2012-05-16 13:15:00,43.34,43.37,43.34,43.37,1900.0,32.9425,32.9653,32.9425,32.9653,1900.0
2012-05-16 13:20:00,43.37,43.37,43.34,43.34,1800.0,32.9653,32.9653,32.9425,32.9425,1800.0
2012-05-16 13:25:00,43.35,43.36,43.3,43.32,2900.0,32.9501,32.9577,32.9121,32.9273,2900.0
2012-05-16 13:30:00,43.32,43.32,43.27,43.27,3600.0,32.9273,32.9273,32.8893,32.8893,3600.0
2012-05-16 13:35:00,43.26,43.26,43.23,43.24,1400.0,32.8817,32.8817,32.8589,32.8665,1400.0
2012-05-16 13:40:00,43.24,43.24,43.2,43.21,3200.0,32.8665,32.8665,32.8361,32.8437,3200.0
2012-05-16 13:45:00,43.22,43.26,43.22,43.25,2700.0,32.8513,32.8817,32.8513,32.8741,2700.0
2012-05-16 13:50:00,43.24,43.26,43.23,43.25,9400.0,32.8665,32.8817,32.8589,32.8741,9400.0
2012-05-16 13:55:00,43.26,43.32,43.26,43.32,18300.0,32.8817,32.9273,32.8817,32.9273,18300.0
2012-05-16 14:00:00,43.29,43.41,43.27,43.27,1900.0,32.9045,32.9957,32.8893,32.8893,1900.0
2012-05-16 14:05:00,43.27,43.3,43.26,43.28,6700.0,32.8893,32.9121,32.8817,32.8969,6700.0
2012-05-16 14:10:00,43.28,43.29,43.21,43.21,1900.0,32.8969,32.9045,32.8437,32.8437,1900.0
2012-05-16 14:15:00,43.21,43.25,43.19,43.25,16800.0,32.8437,32.8741,32.8285,32.8741,16800.0
2012-05-16 14:20:00,43.26,43.27,43.24,43.25,5000.0,32.8817,32.8893,32.8665,32.8741,5000.0
2012-05-16 14:25:00,43.24,43.25,43.2,43.22,9500.0,32.8665,32.8741,32.8361,32.8513,9500.0
2012-05-16 14:30:00,43.22,43.25,43.18,43.18,6200.0,32.8513,32.8741,32.8209,32.8209,6200.0
2012-05-16 14:35:00,43.16,43.21,43.16,43.21,3100.0,32.8057,32.8437,32.8057,32.8437,3100.0
2012-05-16 14:40:00,43.19,43.28,43.18,43.24,4500.0,32.8285,32.8969,32.8209,32.8665,4500.0
2012-05-16 14:45:00,43.26,43.32,43.24,43.32,3800.0,32.8817,32.9273,32.8665,32.9273,3800.0
2012-05-16 14:50:00,43.3,43.31,43.27,43.28,4300.0,32.9121,32.9197,32.8893,32.8969,4300.0
2012-05-16 14:55:00,43.31,43.36,43.31,43.32,4100.0,32.9197,32.9577,32.9197,32.9273,4100.0
2012-05-16 15:00:00,43.31,43.34,43.27,43.27,6100.0,32.9197,32.9425,32.8893,32.8893,6100.0
2012-05-16 15:05:00,43.29,43.31,43.27,43.29,8400.0,32.9045,32.9197,32.8893,32.9045,8400.0
2012-05-16 15:10:00,43.28,43.28,43.23,43.23,6200.0,32.8969,32.8969,32.8589,32.8589,6200.0
2012-05-16 15:15:00,43.22,43.28,43.21,43.27,10100.0,32.8513,32.8969,32.8437,32.8893,10100.0
2012-05-16 15:20:00,43.24,43.25,43.2,43.24,16000.0,32.8665,32.8741,32.8361,32.8665,16000.0
2012-05-16 15:25:00,43.22,43.28,43.22,43.24,17200.0,32.8513,32.8969,32.8513,32.8665,17200.0
2012-05-16 15:30:00,43.22,43.27,43.22,43.27,11000.0,32.8513,32.8893,32.8513,32.8893,11000.0
2012-05-16 15:35:00,43.27,43.3,43.27,43.27,8100.0,32.8893,32.9121,32.8893,32.8893,8100.0
2012-05-16 15:40:00,43.25,43.25,43.21,43.22,15500.0,32.8741,32.8741,32.8437,32.8513,15500.0
2012-05-16 15:45:00,43.22,43.25,43.21,43.22,9200.0,32.8513,32.8741,32.8437,32.8513,9200.0
2012-05-16 15:50:00,43.22,43.22,43.17,43.19,51100.0,32.8513,32.8513,32.8133,32.8285,51100.0
2012-05-16 15:55:00,43.19,43.22,43.13,43.14,27400.0,32.8285,32.8513,32.7829,32.7905,27400.0
2012-05-17 09:30:00,43.13,43.17,43.09,43.09,3100.0,32.7829,32.8133,32.7525,32.7525,3100.0
2012-05-17 09:35:00,43.09,43.09,43.02,43.02,2500.0,32.7525,32.7525,32.6993,32.6993,2500.0
2012-05-17 09:40:00,43.01,43.06,43.0,43.04,8000.0,32.6917,32.7297,32.6841,32.7145,8000.0
2012-05-17 09:45:00,43.05,43.05,43.0,43.0,13000.0,32.7221,32.7221,32.6841,32.6841,13000.0
2012-05-17 09:50:00,42.99,43.01,42.94,42.95,3400.0,32.6765,32.6917,32.6385,32.6461,3400.0
2012-05-17 09:55:00,42.98,43.01,42.97,43.01,1200.0,32.6689,32.6917,32.6613,32.6917,1200.0
2012-05-17 10:00:00,43.01,43.01,42.82,42.92,4200.0,32.6917,32.6917,32.5473,32.6233,4200.0
2012-05-17 10:05:00,42.92,43.06,42.9,43.06,11900.0,32.6233,32.7297,32.6081,32.7297,11900.0
2012-05-17 10:10:00,43.05,43.07,43.03,43.05,2600.0,32.7221,32.7373,32.7069,32.7221,2600.0
2012-05-17 10:15:00,43.1,43.15,43.1,43.11,2300.0,32.7601,32.7981,32.7601,32.7677,2300.0
2012-05-17 10:20:00,43.11,43.12,43.1,43.1,600.0,32.7677,32.7753,32.7601,32.7601,600.0
2012-05-17 10:25:00,43.1,43.1,43.01,43.09,9300.0,32.7601,32.7601,32.6917,32.7525,9300.0
2012-05-17 10:30:00,43.08,43.08,42.99,43.03,4200.0,32.7449,32.7449,32.6765,32.7069,4200.0
2012-05-17 10:35:00,43.03,43.08,43.01,43.07,2300.0,32.7069,32.7449,32.6917,32.7373,2300.0
2012-05-17 10:40:00,43.13,43.13,43.07,43.07,3700.0,32.7829,32.7829,32.7373,32.7373,3700.0
2012-05-17 10:45:00,43.09,43.09,43.01,43.01,1600.0,32.7525,32.7525,32.6917,32.6917,1600.0
2012-05-17 10:50:00,43.0,43.1,42.91,43.08,514900.0,32.6841,32.7601,32.6157,32.7449,514900.0
2012-05-17 10:55:00,43.09,43.09,43.03,43.06,2400.0,32.7525,32.7525,32.7069,32.7297,2400.0
2012-05-17 11:00:00,43.06,43.1,43.01,43.01,13400.0,32.7297,32.7601,32.6917,32.6917,13400.0
2012-05-17 11:05:00,43.06,43.1,43.06,43.09,1400.0,32.7297,32.7601,32.7297,32.7525,1400.0
2012-05-17 11:10:00,43.08,43.08,42.99,43.01,21500.0,32.7449,32.7449,32.6765,32.6917,21500.0
2012-05-17 11:15:00,43.01,43.04,42.98,42.98,23900.0,32.6917,32.7145,32.6689,32.6689,23900.0
2012-05-17 11:20:00,43.01,43.04,42.96,42.98,44600.0,32.6917,32.7145,32.6537,32.6689,44600.0
2012-05-17 11:25:00,42.97,42.99,42.96,42.97,3100.0,32.6613,32.6765,32.6537,32.6613,3100.0
2012-05-17 11:30:00,42.98,42.98,42.89,42.89,2700.0,32.6689,32.6689,32.6005,32.6005,2700.0
2012-05-17 11:35:00,42.89,42.9,42.85,42.87,16700.0,32.6005,32.6081,32.5701,32.5853,16700.0
2012-05-17 11:40:00,42.86,42.9,42.85,42.89,32800.0,32.5777,32.6081,32.5701,32.6005,32800.0
2012-05-17 11:45:00,42.9,42.92,42.89,42.89,8000.0,32.6081,32.6233,32.6005,32.6005,8000.0
2012-05-17 11:50:00,42.9,42.9,42.85,42.88,2600.0,32.6081,32.6081,32.5701,32.5929,2600.0
2012-05-17 11:55:00,42.88,42.91,42.86,42.9,21300.0,32.5929,32.6157,32.5777,32.6081,21300.0
2012-05-17 12:00:00,42.89,42.91,42.8,42.8,34000.0,32.6005,32.6157,32.5321,32.5321,34000.0
2012-05-17 12:05:00,42.79,42.79,42.74,42.78,4900.0,32.5245,32.5245,32.4865,32.5169,4900.0
2012-05-17 12:10:00,42.75,42.76,42.72,42.73,1800.0,32.4941,32.5017,32.4713,32.4789,1800.0
2012-05-17 12:15:00,42.75,42.76,42.74,42.75,800.0,32.4941,32.5017,32.4865,32.4941,800.0
2012-05-17 12:20:00,42.82,42.87,42.82,42.86,900.0,32.5473,32.5853,32.5473,32.5777,900.0
2012-05-17 12:25:00,42.87,42.87,42.82,42.82,800.0,32.5853,32.5853,32.5473,32.5473,800.0
2012-05-17 12:30:00,42.84,42.84,42.8,42.8,2600.0,32.5625,32.5625,32.5321,32.5321,2600.0
2012-05-17 12:35:00,42.82,42.83,42.81,42.83,2000.0,32.5473,32.5549,32.5397,32.5549,2000.0
2012-05-17 12:40:00,42.87,42.9,42.85,42.88,3600.0,32.5853,32.6081,32.5701,32.5929,3600.0
2012-05-17 12:45:00,42.88,42.89,42.86,42.89,7400.0,32.5929,32.6005,32.5777,32.6005,7400.0
2012-05-17 12:50:00,42.89,42.89,42.85,42.85,1400.0,32.6005,32.6005,32.5701,32.5701,1400.0
2012-05-17 12:55:00,42.86,42.87,42.85,42.85,1000.0,32.5777,32.5853,32.5701,32.5701,1000.0
2012-05-17 13:00:00,42.87,42.9,42.87,42.9,1300.0,32.5853,32.6081,32.5853,32.6081,1300.0
2012-05-17 13:05:00,42.95,42.95,42.95,42.95,800.0,32.6461,32.6461,32.6461,32.6461,800.0
2012-05-17 13:10:00,42.97,42.97,42.94,42.95,38100.0,32.6613,32.6613,32.6385,32.6461,38100.0
2012-05-17 13:15:00,42.94,42.94,42.9,42.93,24900.0,32.6385,32.6385,32.6081,32.6309,24900.0
2012-05-17 13:20:00,42.96,42.96,42.95,42.95,3900.0,32.6537,32.6537,32.6461,32.6461,3900.0
2012-05-17 13:25:00,42.96,42.96,42.95,42.95,700.0,32.6537,32.6537,32.6461,32.6461,700.0
2012-05-17 13:30:00,42.92,42.92,42.87,42.87,7100.0,32.6233,32.6233,32.5853,32.5853,7100.0
2012-05-17 13:35:00,42.91,42.91,42.89,42.9,1100.0,32.6157,32.6157,32.6005,32.6081,1100.0
2012-05-17 13:40:00,42.88,42.89,42.83,42.83,2900.0,32.5929,32.6005,32.5549,32.5549,2900.0
2012-05-17 13:45:00,42.84,42.85,42.82,42.82,24800.0,32.5625,32.5701,32.5473,32.5473,24800.0
2012-05-17 13:50:00,42.83,42.83,42.83,42.83,300.0,32.5549,32.5549,32.5549,32.5549,300.0
2012-05-17 13:55:00,42.89,42.89,42.89,42.89,800.0,32.6005,32.6005,32.6005,32.6005,800.0
2012-05-17 14:00:00,42.87,42.87,42.83,42.86,2300.0,32.5853,32.5853,32.5549,32.5777,2300.0
2012-05-17 14:05:00,42.86,42.86,42.85,42.85,87800.0,32.5777,32.5777,32.5701,32.5701,87800.0
2012-05-17 14:10:00,42.83,42.84,42.82,42.82,2100.0,32.5549,32.5625,32.5473,32.5473,2100.0
2012-05-17 14:15:00,42.82,42.82,42.81,42.81,2000.0,32.5473,32.5473,32.5397,32.5397,2000.0
2012-05-17 14:20:00,42.85,42.88,42.85,42.85,4000.0,32.5701,32.5929,32.5701,32.5701,4000.0
2012-05-17 14:25:00,42.86,42.86,42.82,42.82,4000.0,32.5777,32.5777,32.5473,32.5473,4000.0
2012-05-17 14:30:00,42.84,42.84,42.82,42.82,400.0,32.5625,32.5625,32.5473,32.5473,400.0
2012-05-17 14:35:00,42.82,42.82,42.78,42.78,7300.0,32.5473,32.5473,32.5169,32.5169,7300.0
2012-05-17 14:40:00,42.79,42.82,42.77,42.82,3800.0,32.5245,32.5473,32.5093,32.5473,3800.0
2012-05-17 14:45:00,42.81,42.81,42.77,42.77,6400.0,32.5397,32.5397,32.5093,32.5093,6400.0
2012-05-17 14:50:00,42.78,42.79,42.73,42.75,7100.0,32.5169,32.5245,32.4789,32.4941,7100.0
2012-05-17 14:55:00,42.75,42.79,42.75,42.78,2700.0,32.4941,32.5245,32.4941,32.5169,2700.0
2012-05-17 15:00:00,42.79,42.82,42.79,42.82,1400.0,32.5245,32.5473,32.5245,32.5473,1400.0
2012-05-17 15:05:00,42.81,42.81,42.71,42.72,2900.0,32.5397,32.5397,32.4637,32.4713,2900.0
2012-05-17 15:10:00,42.71,42.78,42.71,42.78,5200.0,32.4637,32.5169,32.4637,32.5169,5200.0
2012-05-17 15:15:00,42.76,42.77,42.73,42.73,3100.0,32.5017,32.5093,32.4789,32.4789,3100.0
2012-05-17 15:20:00,42.76,42.77,42.71,42.71,25700.0,32.5017,32.5093,32.4637,32.4637,25700.0
2012-05-17 15:25:00,42.72,42.74,42.72,42.72,13000.0,32.4713,32.4865,32.4713,32.4713,13000.0
2012-05-17 15:30:00,42.71,42.72,42.44,42.66,47400.0,32.4637,32.4713,32.2584,32.4257,47400.0
2012-05-17 15:35:00,42.67,42.67,42.59,42.6,9700.0,32.4333,32.4333,32.3725,32.3801,9700.0
2012-05-17 15:40:00,42.6,42.61,42.56,42.57,40600.0,32.3801,32.3877,32.3496,32.3572,40600.0
2012-05-17 15:45:00,42.57,42.58,42.55,42.58,17000.0,32.3572,32.3649,32.342,32.3649,17000.0
2012-05-17 15:50:00,42.57,42.59,42.55,42.57,47300.0,32.3572,32.3725,32.342,32.3572,47300.0
2012-05-17 15:55:00,42.58,42.58,42.5,42.51,104400.0,32.3649,32.3649,32.304,32.3116,104400.0
2012-05-18 09:30:00,42.73,42.74,42.66,42.66,11500.0,32.4789,32.4865,32.4257,32.4257,11500.0
2012-05-18 09:35:00,42.66,42.66,42.55,42.55,5700.0,32.4257,32.4257,32.342,32.342,5700.0
2012-05-18 09:40:00,42.57,42.59,42.53,42.57,26700.0,32.3572,32.3725,32.3268,32.3572,26700.0
2012-05-18 09:45:00,42.57,42.63,42.56,42.63,9900.0,32.3572,32.4029,32.3496,32.4029,9900.0
2012-05-18 09:50:00,42.62,42.67,42.6,42.66,54300.0,32.3953,32.4333,32.3801,32.4257,54300.0
2012-05-18 09:55:00,42.65,42.65,42.59,42.59,8800.0,32.4181,32.4181,32.3725,32.3725,8800.0
2012-05-18 10:00:00,42.59,42.6,42.51,42.6,49200.0,32.3725,32.3801,32.3116,32.3801,49200.0
2012-05-18 10:05:00,42.59,42.59,42.5,42.54,354600.0,32.3725,32.3725,32.304,32.3344,354600.0
2012-05-18 10:10:00,42.53,42.59,42.53,42.58,2100.0,32.3268,32.3725,32.3268,32.3649,2100.0
2012-05-18 10:15:00,42.62,42.64,42.53,42.53,4900.0,32.3953,32.4105,32.3268,32.3268,4900.0
2012-05-18 10:20:00,42.51,42.57,42.51,42.55,2400.0,32.3116,32.3572,32.3116,32.342,2400.0
2012-05-18 10:25:00,42.55,42.57,42.54,42.54,16600.0,32.342,32.3572,32.3344,32.3344,16600.0
2012-05-18 10:30:00,42.54,42.57,42.53,42.54,30900.0,32.3344,32.3572,32.3268,32.3344,30900.0
2012-05-18 10:35:00,42.54,42.57,42.52,42.57,8300.0,32.3344,32.3572,32.3192,32.3572,8300.0
2012-05-18 10:40:00,42.57,42.57,42.52,42.57,131200.0,32.3572,32.3572,32.3192,32.3572,131200.0
2012-05-18 10:45:00,42.57,42.6,42.56,42.6,4000.0,32.3572,32.3801,32.3496,32.3801,4000.0
2012-05-18 10:50:00,42.6,42.68,42.6,42.68,2000.0,32.3801,32.4409,32.3801,32.4409,2000.0
2012-05-18 10:55:00,42.69,42.69,42.61,42.63,6700.0,32.4485,32.4485,32.3877,32.4029,6700.0
2012-05-18 11:00:00,42.65,42.65,42.61,42.64,2500.0,32.4181,32.4181,32.3877,32.4105,2500.0
2012-05-18 11:05:00,42.62,42.62,42.57,42.58,3100.0,32.3953,32.3953,32.3572,32.3649,3100.0
2012-05-18 11:10:00,42.58,42.62,42.57,42.57,2900.0,32.3649,32.3953,32.3572,32.3572,2900.0
2012-05-18 11:15:00,42.57,42.57,42.56,42.56,14600.0,32.3572,32.3572,32.3496,32.3496,14600.0
2012-05-18 11:20:00,42.55,42.55,42.52,42.52,800.0,32.342,32.342,32.3192,32.3192,800.0
2012-05-18 11:25:00,42.54,42.6,42.54,42.56,55400.0,32.3344,32.3801,32.3344,32.3496,55400.0
2012-05-18 11:30:00,42.53,42.54,42.44,42.5,11000.0,32.3268,32.3344,32.2584,32.304,11000.0
2012-05-18 11:35:00,42.5,42.5,42.41,42.48,13600.0,32.304,32.304,32.2356,32.2888,13600.0
2012-05-18 11:40:00,42.48,42.49,42.47,42.49,2700.0,32.2888,32.2964,32.2812,32.2964,2700.0
2012-05-18 11:45:00,42.53,42.53,42.37,42.37,4700.0,32.3268,32.3268,32.2052,32.2052,4700.0
2012-05-18 11:50:00,42.35,42.35,42.32,42.33,4200.0,32.19,32.19,32.1672,32.1748,4200.0
2012-05-18 11:55:00,42.35,42.4,42.29,42.4,35600.0,32.19,32.228,32.1444,32.228,35600.0
2012-05-18 12:00:00,42.43,42.46,42.43,42.44,18800.0,32.2508,32.2736,32.2508,32.2584,18800.0
2012-05-18 12:05:00,42.46,42.49,42.46,42.49,35600.0,32.2736,32.2964,32.2736,32.2964,35600.0
2012-05-18 12:10:00,42.51,42.52,42.48,42.52,42000.0,32.3116,32.3192,32.2888,32.3192,42000.0
2012-05-18 12:15:00,42.53,42.54,42.46,42.47,37700.0,32.3268,32.3344,32.2736,32.2812,37700.0
2012-05-18 12:20:00,42.49,42.51,42.47,42.51,7200.0,32.2964,32.3116,32.2812,32.3116,7200.0
2012-05-18 12:25:00,42.51,42.56,42.51,42.56,3300.0,32.3116,32.3496,32.3116,32.3496,3300.0
2012-05-18 12:30:00,42.55,42.56,42.55,42.55,1500.0,32.342,32.3496,32.342,32.342,1500.0
2012-05-18 12:35:00,42.55,42.56,42.54,42.56,18500.0,32.342,32.3496,32.3344,32.3496,18500.0
2012-05-18 12:40:00,42.57,42.61,42.55,42.55,2600.0,32.3572,32.3877,32.342,32.342,2600.0
2012-05-18 12:45:00,42.55,42.58,42.55,42.56,3700.0,32.342,32.3649,32.342,32.3496,3700.0
2012-05-18 12:50:00,42.59,42.59,42.53,42.53,3100.0,32.3725,32.3725,32.3268,32.3268,3100.0
2012-05-18 12:55:00,42.53,42.55,42.53,42.54,1100.0,32.3268,32.342,32.3268,32.3344,1100.0
2012-05-18 13:00:00,42.52,42.52,42.5,42.51,1000.0,32.3192,32.3192,32.304,32.3116,1000.0
2012-05-18 13:05:00,42.49,42.5,42.48,42.5,1400.0,32.2964,32.304,32.2888,32.304,1400.0
2012-05-18 13:10:00,42.51,42.54,42.5,42.53,6300.0,32.3116,32.3344,32.304,32.3268,6300.0
2012-05-18 13:15:00,42.5,42.56,42.5,42.54,1600.0,32.304,32.3496,32.304,32.3344,1600.0
2012-05-18 13:20:00,42.54,42.54,42.5,42.5,2400.0,32.3344,32.3344,32.304,32.304,2400.0
2012-05-18 13:25:00,42.49,42.5,42.49,42.5,2800.0,32.2964,32.304,32.2964,32.304,2800.0
2012-05-18 13:30:00,42.5,42.51,42.49,42.51,11400.0,32.304,32.3116,32.2964,32.3116,11400.0
2012-05-18 13:35:00,42.5,42.5,42.45,42.45,9500.0,32.304,32.304,32.266,32.266,9500.0
2012-05-18 13:40:00,42.46,42.46,42.45,42.45,3600.0,32.2736,32.2736,32.266,32.266,3600.0
2012-05-18 13:45:00,42.45,42.45,42.42,42.44,11300.0,32.266,32.266,32.2432,32.2584,11300.0
2012-05-18 13:50:00,42.45,42.46,42.39,42.41,15500.0,32.266,32.2736,32.2204,32.2356,15500.0
2012-05-18 13:55:00,42.42,42.42,42.37,42.37,1200.0,32.2432,32.2432,32.2052,32.2052,1200.0
2012-05-18 14:00:00,42.38,42.38,42.38,42.38,300.0,32.2128,32.2128,32.2128,32.2128,300.0
2012-05-18 14:05:00,42.39,42.39,42.32,42.32,2800.0,32.2204,32.2204,32.1672,32.1672,2800.0
2012-05-18 14:10:00,42.33,42.35,42.33,42.35,700.0,32.1748,32.19,32.1748,32.19,700.0
2012-05-18 14:15:00,42.4,42.4,42.34,42.35,3200.0,32.228,32.228,32.1824,32.19,3200.0
2012-05-18 14:20:00,42.34,42.34,42.33,42.34,5900.0,32.1824,32.1824,32.1748,32.1824,5900.0
2012-05-18 14:25:00,42.31,42.34,42.3,42.34,2100.0,32.1596,32.1824,32.152,32.1824,2100.0
2012-05-18 14:30:00,42.34,42.34,42.26,42.28,3700.0,32.1824,32.1824,32.1216,32.1368,3700.0
2012-05-18 14:35:00,42.3,42.3,42.3,42.3,800.0,32.152,32.152,32.152,32.152,800.0
2012-05-18 14:40:00,42.26,42.26,42.23,42.23,1800.0,32.1216,32.1216,32.0988,32.0988,1800.0
2012-05-18 14:45:00,42.25,42.27,42.25,42.27,900.0,32.114,32.1292,32.114,32.1292,900.0
2012-05-18 14:50:00,42.28,42.34,42.28,42.32,3400.0,32.1368,32.1824,32.1368,32.1672,3400.0
2012-05-18 14:55:00,42.29,42.3,42.29,42.29,3300.0,32.1444,32.152,32.1444,32.1444,3300.0
2012-05-18 15:00:00,42.29,42.35,42.24,42.34,15100.0,32.1444,32.19,32.1064,32.1824,15100.0
2012-05-18 15:05:00,42.33,42.38,42.33,42.35,3700.0,32.1748,32.2128,32.1748,32.19,3700.0
2012-05-18 15:10:00,42.41,42.41,42.37,42.39,5300.0,32.2356,32.2356,32.2052,32.2204,5300.0
2012-05-18 15:15:00,42.38,42.41,42.38,42.4,2300.0,32.2128,32.2356,32.2128,32.228,2300.0
2012-05-18 15:20:00,42.4,42.4,42.31,42.31,2700.0,32.228,32.228,32.1596,32.1596,2700.0
2012-05-18 15:25:00,42.3,42.33,42.28,42.28,3400.0,32.152,32.1748,32.1368,32.1368,3400.0
2012-05-18 15:30:00,42.31,42.31,42.24,42.24,6900.0,32.1596,32.1596,32.1064,32.1064,6900.0
2012-05-18 15:35:00,42.25,42.28,42.23,42.25,4200.0,32.114,32.1368,32.0988,32.114,4200.0
2012-05-18 15:40:00,42.25,42.25,42.2,42.2,4700.0,32.114,32.114,32.076,32.076,4700.0
2012-05-18 15:45:00,42.2,42.25,42.2,42.22,12400.0,32.076,32.114,32.076,32.0912,12400.0
2012-05-18 15:50:00,42.2,42.21,42.19,42.19,11700.0,32.076,32.0836,32.0684,32.0684,11700.0
2012-05-18 15:55:00,42.19,42.28,42.19,42.27,20700.0,32.0684,32.1368,32.0684,32.1292,20700.0
2012-05-21 09:30:00,42.39,42.5,42.39,42.48,40000.0,32.2204,32.304,32.2204,32.2888,40000.0
2012-05-21 09:35:00,42.45,42.48,42.39,42.48,40100.0,32.266,32.2888,32.2204,32.2888,40100.0
2012-05-21 09:40:00,42.48,42.5,42.44,42.5,19400.0,32.2888,32.304,32.2584,32.304,19400.0
2012-05-21 09:45:00,42.5,42.5,42.46,42.47,13300.0,32.304,32.304,32.2736,32.2812,13300.0
2012-05-21 09:50:00,42.47,42.47,42.35,42.35,14200.0,32.2812,32.2812,32.19,32.19,14200.0
2012-05-21 09:55:00,42.39,42.5,42.36,42.5,18700.0,32.2204,32.304,32.1976,32.304,18700.0
2012-05-21 10:00:00,42.47,42.51,42.44,42.51,9900.0,32.2812,32.3116,32.2584,32.3116,9900.0
2012-05-21 10:05:00,42.52,42.55,42.48,42.55,4200.0,32.3192,32.342,32.2888,32.342,4200.0
2012-05-21 10:10:00,42.52,42.54,42.5,42.5,4000.0,32.3192,32.3344,32.304,32.304,4000.0
2012-05-21 10:15:00,42.55,42.63,42.54,42.62,4600.0,32.342,32.4029,32.3344,32.3953,4600.0
2012-05-21 10:20:00,42.62,42.62,42.58,42.58,3300.0,32.3953,32.3953,32.3649,32.3649,3300.0
2012-05-21 10:25:00,42.6,42.64,42.6,42.64,7700.0,32.3801,32.4105,32.3801,32.4105,7700.0
2012-05-21 10:30:00,42.67,42.72,42.66,42.72,9500.0,32.4333,32.4713,32.4257,32.4713,9500.0
2012-05-21 10:35:00,42.71,42.72,42.67,42.67,5500.0,32.4637,32.4713,32.4333,32.4333,5500.0
2012-05-21 10:40:00,42.68,42.73,42.68,42.71,8200.0,32.4409,32.4789,32.4409,32.4637,8200.0
2012-05-21 10:45:00,42.7,42.73,42.69,42.71,18300.0,32.4561,32.4789,32.4485,32.4637,18300.0
2012-05-21 10:50:00,42.7,42.78,42.7,42.77,8800.0,32.4561,32.5169,32.4561,32.5093,8800.0
2012-05-21 10:55:00,42.77,42.8,42.76,42.76,5600.0,32.5093,32.5321,32.5017,32.5017,5600.0
2012-05-21 11:00:00,42.76,42.77,42.73,42.73,2800.0,32.5017,32.5093,32.4789,32.4789,2800.0
2012-05-21 11:05:00,42.74,42.76,42.72,42.73,2300.0,32.4865,32.5017,32.4713,32.4789,2300.0
2012-05-21 11:10:00,42.72,42.72,42.71,42.71,2200.0,32.4713,32.4713,32.4637,32.4637,2200.0
2012-05-21 11:15:00,42.71,42.73,42.7,42.72,2000.0,32.4637,32.4789,32.4561,32.4713,2000.0
2012-05-21 11:20:00,42.73,42.73,42.68,42.68,27200.0,32.4789,32.4789,32.4409,32.4409,27200.0
2012-05-21 11:25:00,42.7,42.7,42.66,42.68,15200.0,32.4561,32.4561,32.4257,32.4409,15200.0
2012-05-21 11:30:00,42.7,42.7,42.65,42.65,6300.0,32.4561,32.4561,32.4181,32.4181,6300.0
2012-05-21 11:35:00,42.67,42.71,42.67,42.69,1500.0,32.4333,32.4637,32.4333,32.4485,1500.0
2012-05-21 11:40:00,42.67,42.67,42.64,42.64,48900.0,32.4333,32.4333,32.4105,32.4105,48900.0
2012-05-21 11:45:00,42.64,42.69,42.63,42.66,16700.0,32.4105,32.4485,32.4029,32.4257,16700.0
2012-05-21 11:50:00,42.69,42.71,42.69,42.69,3000.0,32.4485,32.4637,32.4485,32.4485,3000.0
2012-05-21 11:55:00,42.67,42.67,42.67,42.67,1100.0,32.4333,32.4333,32.4333,32.4333,1100.0
2012-05-21 12:00:00,42.68,42.72,42.66,42.71,3400.0,32.4409,32.4713,32.4257,32.4637,3400.0
2012-05-21 12:05:00,42.72,42.74,42.69,42.71,1600.0,32.4713,32.4865,32.4485,32.4637,1600.0
2012-05-21 12:10:00,42.72,42.74,42.72,42.73,1000.0,32.4713,32.4865,32.4713,32.4789,1000.0
2012-05-21 12:15:00,42.74,42.77,42.74,42.77,1400.0,32.4865,32.5093,32.4865,32.5093,1400.0
2012-05-21 12:20:00,42.78,42.8,42.78,42.79,1400.0,32.5169,32.5321,32.5169,32.5245,1400.0
2012-05-21 12:25:00,42.79,42.84,42.78,42.83,1300.0,32.5245,32.5625,32.5169,32.5549,1300.0
2012-05-21 12:30:00,42.84,42.84,42.79,42.81,1700.0,32.5625,32.5625,32.5245,32.5397,1700.0
2012-05-21 12:35:00,42.81,42.83,42.81,42.83,2900.0,32.5397,32.5549,32.5397,32.5549,2900.0
2012-05-21 12:40:00,42.83,42.84,42.81,42.81,2000.0,32.5549,32.5625,32.5397,32.5397,2000.0
2012-05-21 12:45:00,42.8,42.81,42.8,42.8,2500.0,32.5321,32.5397,32.5321,32.5321,2500.0
2012-05-21 12:50:00,42.79,42.79,42.78,42.78,800.0,32.5245,32.5245,32.5169,32.5169,800.0
2012-05-21 12:55:00,42.8,42.8,42.77,42.79,1600.0,32.5321,32.5321,32.5093,32.5245,1600.0
2012-05-21 13:00:00,42.79,42.81,42.79,42.81,900.0,32.5245,32.5397,32.5245,32.5397,900.0
2012-05-21 13:05:00,42.81,42.82,42.78,42.8,4000.0,32.5397,32.5473,32.5169,32.5321,4000.0
2012-05-21 13:10:00,42.82,42.83,42.79,42.79,1600.0,32.5473,32.5549,32.5245,32.5245,1600.0
2012-05-21 13:15:00,42.78,42.81,42.78,42.79,3300.0,32.5169,32.5397,32.5169,32.5245,3300.0
2012-05-21 13:20:00,42.79,42.8,42.78,42.79,8500.0,32.5245,32.5321,32.5169,32.5245,8500.0
2012-05-21 13:25:00,42.79,42.79,42.78,42.79,1600.0,32.5245,32.5245,32.5169,32.5245,1600.0
2012-05-21 13:30:00,42.79,42.81,42.78,42.79,7400.0,32.5245,32.5397,32.5169,32.5245,7400.0
2012-05-21 13:35:00,42.8,42.81,42.8,42.8,5400.0,32.5321,32.5397,32.5321,32.5321,5400.0
2012-05-21 13:40:00,42.81,42.82,42.8,42.82,9100.0,32.5397,32.5473,32.5321,32.5473,9100.0
2012-05-21 13:45:00,42.81,42.84,42.81,42.84,12400.0,32.5397,32.5625,32.5397,32.5625,12400.0
2012-05-21 13:50:00,42.86,42.86,42.8,42.81,12900.0,32.5777,32.5777,32.5321,32.5397,12900.0
2012-05-21 13:55:00,42.81,42.84,42.81,42.84,7200.0,32.5397,32.5625,32.5397,32.5625,7200.0
2012-05-21 14:00:00,42.82,42.83,42.75,42.75,4100.0,32.5473,32.5549,32.4941,32.4941,4100.0
2012-05-21 14:05:00,42.74,42.8,42.74,42.8,41200.0,32.4865,32.5321,32.4865,32.5321,41200.0
2012-05-21 14:10:00,42.8,42.83,42.8,42.83,57500.0,32.5321,32.5549,32.5321,32.5549,57500.0
2012-05-21 14:15:00,42.83,42.84,42.8,42.83,3500.0,32.5549,32.5625,32.5321,32.5549,3500.0
2012-05-21 14:20:00,42.84,42.86,42.81,42.81,11500.0,32.5625,32.5777,32.5397,32.5397,11500.0
2012-05-21 14:25:00,42.81,42.82,42.8,42.8,2500.0,32.5397,32.5473,32.5321,32.5321,2500.0
2012-05-21 14:30:00,42.8,42.82,42.8,42.82,4100.0,32.5321,32.5473,32.5321,32.5473,4100.0
2012-05-21 14:35:00,42.83,42.84,42.82,42.82,8200.0,32.5549,32.5625,32.5473,32.5473,8200.0
2012-05-21 14:40:00,42.82,42.84,42.82,42.84,2000.0,32.5473,32.5625,32.5473,32.5625,2000.0
2012-05-21 14:45:00,42.85,42.86,42.83,42.86,2700.0,32.5701,32.5777,32.5549,32.5777,2700.0
2012-05-21 14:50:00,42.85,42.87,42.84,42.86,2700.0,32.5701,32.5853,32.5625,32.5777,2700.0
2012-05-21 14:55:00,42.9,42.93,42.88,42.9,7500.0,32.6081,32.6309,32.5929,32.6081,7500.0
2012-05-21 15:00:00,42.92,42.93,42.9,42.9,6800.0,32.6233,32.6309,32.6081,32.6081,6800.0
2012-05-21 15:05:00,42.9,42.92,42.9,42.92,7900.0,32.6081,32.6233,32.6081,32.6233,7900.0
2012-05-21 15:10:00,42.92,42.92,42.9,42.92,8200.0,32.6233,32.6233,32.6081,32.6233,8200.0
2012-05-21 15:15:00,42.92,42.99,42.92,42.99,93000.0,32.6233,32.6765,32.6233,32.6765,93000.0
2012-05-21 15:20:00,43.0,43.06,43.0,43.03,26400.0,32.6841,32.7297,32.6841,32.7069,26400.0
2012-05-21 15:25:00,43.03,43.04,43.02,43.02,3600.0,32.7069,32.7145,32.6993,32.6993,3600.0
2012-05-21 15:30:00,43.01,43.01,42.99,43.01,3100.0,32.6917,32.6917,32.6765,32.6917,3100.0
2012-05-21 15:35:00,43.02,43.02,42.99,42.99,4500.0,32.6993,32.6993,32.6765,32.6765,4500.0
2012-05-21 15:40:00,43.0,43.01,42.99,43.01,56200.0,32.6841,32.6917,32.6765,32.6917,56200.0
2012-05-21 15:45:00,43.0,43.02,42.98,42.99,16900.0,32.6841,32.6993,32.6689,32.6765,16900.0
2012-05-21 15:50:00,43.0,43.03,42.99,43.0,50900.0,32.6841,32.7069,32.6765,32.6841,50900.0
2012-05-21 15:55:00,43.02,43.09,43.01,43.02,100000.0,32.6993,32.7525,32.6917,32.6993,100000.0
2012-05-22 09:30:00,43.21,43.21,43.06,43.08,13500.0,32.8437,32.8437,32.7297,32.7449,13500.0
2012-05-22 09:35:00,43.07,43.08,43.0,43.0,13500.0,32.7373,32.7449,32.6841,32.6841,13500.0
2012-05-22 09:40:00,42.99,43.11,42.96,43.11,30200.0,32.6765,32.7677,32.6537,32.7677,30200.0
2012-05-22 09:45:00,43.1,43.11,43.07,43.07,4500.0,32.7601,32.7677,32.7373,32.7373,4500.0
2012-05-22 09:50:00,43.09,43.16,43.09,43.15,19000.0,32.7525,32.8057,32.7525,32.7981,19000.0
2012-05-22 09:55:00,43.15,43.15,43.06,43.06,2800.0,32.7981,32.7981,32.7297,32.7297,2800.0
2012-05-22 10:00:00,43.08,43.18,43.06,43.18,20100.0,32.7449,32.8209,32.7297,32.8209,20100.0
2012-05-22 10:05:00,43.17,43.25,43.16,43.2,10800.0,32.8133,32.8741,32.8057,32.8361,10800.0
2012-05-22 10:10:00,43.26,43.27,43.23,43.24,2400.0,32.8817,32.8893,32.8589,32.8665,2400.0
2012-05-22 10:15:00,43.28,43.31,43.27,43.29,4400.0,32.8969,32.9197,32.8893,32.9045,4400.0
2012-05-22 10:20:00,43.3,43.32,43.27,43.28,6000.0,32.9121,32.9273,32.8893,32.8969,6000.0
2012-05-22 10:25:00,43.28,43.3,43.26,43.26,4800.0,32.8969,32.9121,32.8817,32.8817,4800.0
2012-05-22 10:30:00,43.27,43.33,43.26,43.3,7600.0,32.8893,32.9349,32.8817,32.9121,7600.0
2012-05-22 10:35:00,43.32,43.33,43.3,43.3,4400.0,32.9273,32.9349,32.9121,32.9121,4400.0
2012-05-22 10:40:00,43.31,43.35,43.3,43.32,24100.0,32.9197,32.9501,32.9121,32.9273,24100.0
2012-05-22 10:45:00,43.33,43.37,43.31,43.37,6800.0,32.9349,32.9653,32.9197,32.9653,6800.0
2012-05-22 10:50:00,43.35,43.36,43.28,43.3,8300.0,32.9501,32.9577,32.8969,32.9121,8300.0
2012-05-22 10:55:00,43.31,43.35,43.3,43.35,9000.0,32.9197,32.9501,32.9121,32.9501,9000.0
2012-05-22 11:00:00,43.36,43.39,43.35,43.35,10500.0,32.9577,32.9805,32.9501,32.9501,10500.0
2012-05-22 11:05:00,43.35,43.37,43.33,43.33,11500.0,32.9501,32.9653,32.9349,32.9349,11500.0
2012-05-22 11:10:00,43.34,43.35,43.32,43.32,22200.0,32.9425,32.9501,32.9273,32.9273,22200.0
2012-05-22 11:15:00,43.33,43.34,43.32,43.32,11500.0,32.9349,32.9425,32.9273,32.9273,11500.0
2012-05-22 11:20:00,43.34,43.37,43.33,43.37,9700.0,32.9425,32.9653,32.9349,32.9653,9700.0
2012-05-22 11:25:00,43.35,43.36,43.33,43.33,12300.0,32.9501,32.9577,32.9349,32.9349,12300.0
2012-05-22 11:30:00,43.34,43.35,43.31,43.35,12600.0,32.9425,32.9501,32.9197,32.9501,12600.0
2012-05-22 11:35:00,43.34,43.34,43.3,43.3,18400.0,32.9425,32.9425,32.9121,32.9121,18400.0
2012-05-22 11:40:00,43.31,43.31,43.27,43.27,1100.0,32.9197,32.9197,32.8893,32.8893,1100.0
2012-05-22 11:45:00,43.25,43.28,43.25,43.26,6900.0,32.8741,32.8969,32.8741,32.8817,6900.0
2012-05-22 11:50:00,43.27,43.27,43.26,43.27,1700.0,32.8893,32.8893,32.8817,32.8893,1700.0
2012-05-22 11:55:00,43.26,43.28,43.22,43.22,2500.0,32.8817,32.8969,32.8513,32.8513,2500.0
2012-05-22 12:00:00,43.21,43.21,43.17,43.18,700.0,32.8437,32.8437,32.8133,32.8209,700.0
2012-05-22 12:05:00,43.17,43.18,43.08,43.08,5200.0,32.8133,32.8209,32.7449,32.7449,5200.0
2012-05-22 12:10:00,43.12,43.15,43.12,43.15,2000.0,32.7753,32.7981,32.7753,32.7981,2000.0
2012-05-22 12:15:00,43.15,43.16,43.11,43.13,6000.0,32.7981,32.8057,32.7677,32.7829,6000.0
2012-05-22 12:20:00,43.15,43.19,43.14,43.19,17000.0,32.7981,32.8285,32.7905,32.8285,17000.0
2012-05-22 12:25:00,43.19,43.19,43.18,43.18,300.0,32.8285,32.8285,32.8209,32.8209,300.0
2012-05-22 12:30:00,43.2,43.2,43.16,43.16,1400.0,32.8361,32.8361,32.8057,32.8057,1400.0
2012-05-22 12:35:00,43.18,43.19,43.17,43.18,3400.0,32.8209,32.8285,32.8133,32.8209,3400.0
2012-05-22 12:40:00,43.19,43.2,43.17,43.2,2600.0,32.8285,32.8361,32.8133,32.8361,2600.0
2012-05-22 12:45:00,43.18,43.23,43.18,43.23,5800.0,32.8209,32.8589,32.8209,32.8589,5800.0
2012-05-22 12:50:00,43.21,43.23,43.18,43.18,1500.0,32.8437,32.8589,32.8209,32.8209,1500.0
2012-05-22 12:55:00,43.2,43.21,43.2,43.21,200.0,32.8361,32.8437,32.8361,32.8437,200.0
2012-05-22 13:00:00,43.2,43.23,43.19,43.23,4300.0,32.8361,32.8589,32.8285,32.8589,4300.0
2012-05-22 13:05:00,43.22,43.24,43.22,43.24,300.0,32.8513,32.8665,32.8513,32.8665,300.0
2012-05-22 13:10:00,43.24,43.24,43.22,43.22,500.0,32.8665,32.8665,32.8513,32.8513,500.0
2012-05-22 13:15:00,43.22,43.22,43.14,43.15,2400.0,32.8513,32.8513,32.7905,32.7981,2400.0
2012-05-22 13:20:00,43.15,43.19,43.15,43.18,300.0,32.7981,32.8285,32.7981,32.8209,300.0
2012-05-22 13:25:00,43.2,43.2,43.15,43.16,1100.0,32.8361,32.8361,32.7981,32.8057,1100.0
2012-05-22 13:30:00,43.13,43.18,43.12,43.18,2400.0,32.7829,32.8209,32.7753,32.8209,2400.0
2012-05-22 13:35:00,43.18,43.19,43.15,43.15,500.0,32.8209,32.8285,32.7981,32.7981,500.0
2012-05-22 13:40:00,43.13,43.13,43.1,43.11,500.0,32.7829,32.7829,32.7601,32.7677,500.0
2012-05-22 13:45:00,43.09,43.12,43.06,43.12,3900.0,32.7525,32.7753,32.7297,32.7753,3900.0
2012-05-22 13:50:00,43.13,43.13,43.1,43.13,700.0,32.7829,32.7829,32.7601,32.7829,700.0
2012-05-22 13:55:00,43.12,43.15,43.12,43.15,700.0,32.7753,32.7981,32.7753,32.7981,700.0
2012-05-22 14:00:00,43.15,43.21,43.15,43.2,2200.0,32.7981,32.8437,32.7981,32.8361,2200.0
2012-05-22 14:05:00,43.19,43.23,43.19,43.2,2100.0,32.8285,32.8589,32.8285,32.8361,2100.0
2012-05-22 14:10:00,43.2,43.21,43.16,43.16,500.0,32.8361,32.8437,32.8057,32.8057,500.0
2012-05-22 14:15:00,43.17,43.17,43.14,43.15,800.0,32.8133,32.8133,32.7905,32.7981,800.0
2012-05-22 14:20:00,43.17,43.21,43.15,43.21,3200.0,32.8133,32.8437,32.7981,32.8437,3200.0
2012-05-22 14:25:00,43.21,43.22,43.16,43.16,14600.0,32.8437,32.8513,32.8057,32.8057,14600.0
2012-05-22 14:30:00,43.17,43.19,43.08,43.08,3200.0,32.8133,32.8285,32.7449,32.7449,3200.0
2012-05-22 14:35:00,43.1,43.13,43.09,43.09,12600.0,32.7601,32.7829,32.7525,32.7525,12600.0
2012-05-22 14:40:00,43.12,43.13,43.11,43.13,700.0,32.7753,32.7829,32.7677,32.7829,700.0
2012-05-22 14:45:00,43.13,43.15,43.09,43.14,4300.0,32.7829,32.7981,32.7525,32.7905,4300.0
2012-05-22 14:50:00,43.14,43.16,43.12,43.12,1500.0,32.7905,32.8057,32.7753,32.7753,1500.0
2012-05-22 14:55:00,43.11,43.14,43.1,43.13,1900.0,32.7677,32.7905,32.7601,32.7829,1900.0
2012-05-22 15:00:00,43.15,43.15,43.1,43.1,700.0,32.7981,32.7981,32.7601,32.7601,700.0
2012-05-22 15:05:00,43.13,43.14,43.1,43.1,2900.0,32.7829,32.7905,32.7601,32.7601,2900.0
2012-05-22 15:10:00,43.1,43.11,43.07,43.08,3100.0,32.7601,32.7677,32.7373,32.7449,3100.0
2012-05-22 15:15:00,43.09,43.09,43.04,43.05,1600.0,32.7525,32.7525,32.7145,32.7221,1600.0
2012-05-22 15:20:00,43.02,43.02,42.99,42.99,4100.0,32.6993,32.6993,32.6765,32.6765,4100.0
2012-05-22 15:25:00,42.98,43.01,42.95,42.95,6700.0,32.6689,32.6917,32.6461,32.6461,6700.0
2012-05-22 15:30:00,42.91,42.92,42.86,42.87,8100.0,32.6157,32.6233,32.5777,32.5853,8100.0
2012-05-22 15:35:00,42.84,42.89,42.84,42.85,4000.0,32.5625,32.6005,32.5625,32.5701,4000.0
2012-05-22 15:40:00,42.85,42.86,42.76,42.76,23300.0,32.5701,32.5777,32.5017,32.5017,23300.0
2012-05-22 15:45:00,42.77,42.8,42.68,42.7,31700.0,32.5093,32.5321,32.4409,32.4561,31700.0
2012-05-22 15:50:00,42.7,42.8,42.7,42.8,52200.0,32.4561,32.5321,32.4561,32.5321,52200.0
2012-05-22 15:55:00,42.79,42.93,42.78,42.93,11400.0,32.5245,32.6309,32.5169,32.6309,11400.0
2012-05-23 09:30:00,42.59,42.59,42.49,42.49,9800.0,32.3725,32.3725,32.2964,32.2964,9800.0
2012-05-23 09:35:00,42.51,42.51,42.47,42.49,8000.0,32.3116,32.3116,32.2812,32.2964,8000.0
2012-05-23 09:40:00,42.48,42.48,42.44,42.44,7400.0,32.2888,32.2888,32.2584,32.2584,7400.0
2012-05-23 09:45:00,42.48,42.5,42.4,42.41,8900.0,32.2888,32.304,32.228,32.2356,8900.0
2012-05-23 09:50:00,42.39,42.39,42.39,42.39,1400.0,32.2204,32.2204,32.2204,32.2204,1400.0
2012-05-23 09:55:00,42.52,42.53,42.52,42.52,5900.0,32.3192,32.3268,32.3192,32.3192,5900.0
2012-05-23 10:00:00,42.52,42.58,42.43,42.43,13000.0,32.3192,32.3649,32.2508,32.2508,13000.0
2012-05-23 10:05:00,42.43,42.5,42.43,42.45,14600.0,32.2508,32.304,32.2508,32.266,14600.0
2012-05-23 10:10:00,42.45,42.46,42.42,42.43,81400.0,32.266,32.2736,32.2432,32.2508,81400.0
2012-05-23 10:15:00,42.44,42.46,42.33,42.35,15000.0,32.2584,32.2736,32.1748,32.19,15000.0
2012-05-23 10:20:00,42.35,42.35,42.28,42.28,5800.0,32.19,32.19,32.1368,32.1368,5800.0
2012-05-23 10:25:00,42.25,42.31,42.23,42.31,3500.0,32.114,32.1596,32.0988,32.1596,3500.0
2012-05-23 10:30:00,42.28,42.28,42.21,42.21,3400.0,32.1368,32.1368,32.0836,32.0836,3400.0
2012-05-23 10:35:00,42.22,42.27,42.16,42.16,11400.0,32.0912,32.1292,32.0456,32.0456,11400.0
2012-05-23 10:40:00,42.18,42.24,42.17,42.24,5300.0,32.0608,32.1064,32.0532,32.1064,5300.0
2012-05-23 10:45:00,42.22,42.22,42.11,42.11,12600.0,32.0912,32.0912,32.0076,32.0076,12600.0
2012-05-23 10:50:00,42.15,42.18,42.14,42.18,2300.0,32.038,32.0608,32.0304,32.0608,2300.0
2012-05-23 10:55:00,42.22,42.24,42.2,42.2,11600.0,32.0912,32.1064,32.076,32.076,11600.0
2012-05-23 11:00:00,42.2,42.22,42.17,42.2,28100.0,32.076,32.0912,32.0532,32.076,28100.0
2012-05-23 11:05:00,42.2,42.28,42.2,42.28,7600.0,32.076,32.1368,32.076,32.1368,7600.0
2012-05-23 11:10:00,42.26,42.29,42.21,42.27,14400.0,32.1216,32.1444,32.0836,32.1292,14400.0
2012-05-23 11:15:00,42.28,42.3,42.27,42.27,1400.0,32.1368,32.152,32.1292,32.1292,1400.0
2012-05-23 11:20:00,42.27,42.29,42.26,42.29,5400.0,32.1292,32.1444,32.1216,32.1444,5400.0
2012-05-23 11:25:00,42.28,42.28,42.25,42.26,2900.0,32.1368,32.1368,32.114,32.1216,2900.0
2012-05-23 11:30:00,42.23,42.31,42.23,42.24,2300.0,32.0988,32.1596,32.0988,32.1064,2300.0
2012-05-23 11:35:00,42.24,42.24,42.17,42.17,15900.0,32.1064,32.1064,32.0532,32.0532,15900.0
2012-05-23 11:40:00,42.25,42.27,42.24,42.24,1100.0,32.114,32.1292,32.1064,32.1064,1100.0
2012-05-23 11:45:00,42.25,42.25,42.18,42.18,11000.0,32.114,32.114,32.0608,32.0608,11000.0
2012-05-23 11:50:00,42.19,42.19,42.19,42.19,1100.0,32.0684,32.0684,32.0684,32.0684,1100.0
2012-05-23 11:55:00,42.17,42.17,42.14,42.14,12000.0,32.0532,32.0532,32.0304,32.0304,12000.0
2012-05-23 12:00:00,42.18,42.18,42.08,42.08,900.0,32.0608,32.0608,31.9848,31.9848,900.0
2012-05-23 12:05:00,42.1,42.1,42.1,42.1,300.0,32.0,32.0,32.0,32.0,300.0
2012-05-23 12:10:00,42.1,42.1,42.1,42.1,100.0,32.0,32.0,32.0,32.0,100.0
2012-05-23 12:15:00,42.1,42.1,42.1,42.1,0.0,32.0,32.0,32.0,32.0,0.0
2012-05-23 12:20:00,42.1,42.1,42.1,42.1,0.0,32.0,32.0,32.0,32.0,0.0
2012-05-23 12:25:00,42.1,42.1,42.1,42.1,0.0,32.0,32.0,32.0,32.0,0.0
2012-05-23 12:30:00,42.09,42.1,42.09,42.1,400.0,31.9924,32.0,31.9924,32.0,400.0
2012-05-23 12:35:00,42.14,42.14,42.14,42.14,500.0,32.0304,32.0304,32.0304,32.0304,500.0
2012-05-23 12:40:00,42.17,42.18,42.16,42.18,8200.0,32.0532,32.0608,32.0456,32.0608,8200.0
2012-05-23 12:45:00,42.17,42.19,42.17,42.19,2500.0,32.0532,32.0684,32.0532,32.0684,2500.0
2012-05-23 12:50:00,42.19,42.19,42.19,42.19,0.0,32.0684,32.0684,32.0684,32.0684,0.0
2012-05-23 12:55:00,42.19,42.19,42.19,42.19,0.0,32.0684,32.0684,32.0684,32.0684,0.0
2012-05-23 13:00:00,42.18,42.18,42.17,42.17,1400.0,32.0608,32.0608,32.0532,32.0532,1400.0
2012-05-23 13:05:00,42.19,42.19,42.16,42.17,900.0,32.0684,32.0684,32.0456,32.0532,900.0
2012-05-23 13:10:00,42.2,42.2,42.2,42.2,800.0,32.076,32.076,32.076,32.076,800.0
2012-05-23 13:15:00,42.2,42.2,42.19,42.19,200.0,32.076,32.076,32.0684,32.0684,200.0
2012-05-23 13:20:00,42.25,42.25,42.25,42.25,900.0,32.114,32.114,32.114,32.114,900.0
2012-05-23 13:25:00,42.28,42.28,42.28,42.28,100.0,32.1368,32.1368,32.1368,32.1368,100.0
2012-05-23 13:30:00,42.31,42.32,42.28,42.28,2100.0,32.1596,32.1672,32.1368,32.1368,2100.0
2012-05-23 13:35:00,42.29,42.3,42.27,42.3,800.0,32.1444,32.152,32.1292,32.152,800.0
2012-05-23 13:40:00,42.34,42.35,42.31,42.31,600.0,32.1824,32.19,32.1596,32.1596,600.0
2012-05-23 13:45:00,42.33,42.33,42.33,42.33,200.0,32.1748,32.1748,32.1748,32.1748,200.0
2012-05-23 13:50:00,42.36,42.36,42.31,42.32,4300.0,32.1976,32.1976,32.1596,32.1672,4300.0
2012-05-23 13:55:00,42.32,42.36,42.32,42.36,1800.0,32.1672,32.1976,32.1672,32.1976,1800.0
2012-05-23 14:00:00,42.32,42.32,42.3,42.3,600.0,32.1672,32.1672,32.152,32.152,600.0
2012-05-23 14:05:00,42.31,42.31,42.31,42.31,100.0,32.1596,32.1596,32.1596,32.1596,100.0
2012-05-23 14:10:00,42.3,42.3,42.29,42.29,200.0,32.152,32.152,32.1444,32.1444,200.0
2012-05-23 14:15:00,42.26,42.27,42.21,42.22,4900.0,32.1216,32.1292,32.0836,32.0912,4900.0
2012-05-23 14:20:00,42.23,42.26,42.23,42.26,900.0,32.0988,32.1216,32.0988,32.1216,900.0
2012-05-23 14:25:00,42.21,42.22,42.21,42.21,800.0,32.0836,32.0912,32.0836,32.0836,800.0
2012-05-23 14:30:00,42.18,42.24,42.18,42.24,200.0,32.0608,32.1064,32.0608,32.1064,200.0
2012-05-23 14:35:00,42.3,42.3,42.28,42.29,600.0,32.152,32.152,32.1368,32.1444,600.0
2012-05-23 14:40:00,42.27,42.41,42.27,42.39,2800.0,32.1292,32.2356,32.1292,32.2204,2800.0
2012-05-23 14:45:00,42.35,42.35,42.35,42.35,200.0,32.19,32.19,32.19,32.19,200.0
2012-05-23 14:50:00,42.4,42.43,42.4,42.43,1800.0,32.228,32.2508,32.228,32.2508,1800.0
2012-05-23 14:55:00,42.41,42.44,42.41,42.44,1100.0,32.2356,32.2584,32.2356,32.2584,1100.0
2012-05-23 15:00:00,42.47,42.47,42.41,42.43,12400.0,32.2812,32.2812,32.2356,32.2508,12400.0
2012-05-23 15:05:00,42.43,42.49,42.39,42.49,4400.0,32.2508,32.2964,32.2204,32.2964,4400.0
2012-05-23 15:10:00,42.5,42.52,42.47,42.47,3200.0,32.304,32.3192,32.2812,32.2812,3200.0
2012-05-23 15:15:00,42.45,42.48,42.45,42.48,5700.0,32.266,32.2888,32.266,32.2888,5700.0
2012-05-23 15:20:00,42.53,42.57,42.51,42.57,24400.0,32.3268,32.3572,32.3116,32.3572,24400.0
2012-05-23 15:25:00,42.53,42.61,42.53,42.58,19400.0,32.3268,32.3877,32.3268,32.3649,19400.0
2012-05-23 15:30:00,42.6,42.68,42.59,42.65,14300.0,32.3801,32.4409,32.3725,32.4181,14300.0
2012-05-23 15:35:00,42.68,42.73,42.68,42.73,5600.0,32.4409,32.4789,32.4409,32.4789,5600.0
2012-05-23 15:40:00,42.76,42.81,42.76,42.81,7700.0,32.5017,32.5397,32.5017,32.5397,7700.0
2012-05-23 15:45:00,42.79,42.8,42.77,42.78,2500.0,32.5245,32.5321,32.5093,32.5169,2500.0
2012-05-23 15:50:00,42.77,42.8,42.67,42.67,53300.0,32.5093,32.5321,32.4333,32.4333,53300.0
2012-05-23 15:55:00,42.67,42.79,42.67,42.76,54100.0,32.4333,32.5245,32.4333,32.5017,54100.0
2012-05-24 09:30:00,42.87,42.87,42.72,42.72,5300.0,32.5853,32.5853,32.4713,32.4713,5300.0
2012-05-24 09:35:00,42.72,42.74,42.66,42.66,13600.0,32.4713,32.4865,32.4257,32.4257,13600.0
2012-05-24 09:40:00,42.66,42.72,42.64,42.72,6200.0,32.4257,32.4713,32.4105,32.4713,6200.0
2012-05-24 09:45:00,42.74,42.75,42.63,42.63,6000.0,32.4865,32.4941,32.4029,32.4029,6000.0
2012-05-24 09:50:00,42.66,42.67,42.57,42.6,6000.0,32.4257,32.4333,32.3572,32.3801,6000.0
2012-05-24 09:55:00,42.57,42.67,42.57,42.66,26800.0,32.3572,32.4333,32.3572,32.4257,26800.0
2012-05-24 10:00:00,42.66,42.7,42.59,42.69,9200.0,32.4257,32.4561,32.3725,32.4485,9200.0
2012-05-24 10:05:00,42.71,42.73,42.69,42.71,8000.0,32.4637,32.4789,32.4485,32.4637,8000.0
2012-05-24 10:10:00,42.71,42.71,42.68,42.69,7200.0,32.4637,32.4637,32.4409,32.4485,7200.0
2012-05-24 10:15:00,42.65,42.72,42.62,42.72,10000.0,32.4181,32.4713,32.3953,32.4713,10000.0
2012-05-24 10:20:00,42.71,42.71,42.65,42.69,18300.0,32.4637,32.4637,32.4181,32.4485,18300.0
2012-05-24 10:25:00,42.68,42.74,42.64,42.74,15400.0,32.4409,32.4865,32.4105,32.4865,15400.0
2012-05-24 10:30:00,42.73,42.83,42.72,42.83,6800.0,32.4789,32.5549,32.4713,32.5549,6800.0
2012-05-24 10:35:00,42.84,42.88,42.82,42.82,13600.0,32.5625,32.5929,32.5473,32.5473,13600.0
2012-05-24 10:40:00,42.83,42.87,42.82,42.82,5900.0,32.5549,32.5853,32.5473,32.5473,5900.0
2012-05-24 10:45:00,42.8,42.81,42.76,42.76,10400.0,32.5321,32.5397,32.5017,32.5017,10400.0
2012-05-24 10:50:00,42.76,42.81,42.74,42.75,10900.0,32.5017,32.5397,32.4865,32.4941,10900.0
2012-05-24 10:55:00,42.74,42.78,42.73,42.78,5500.0,32.4865,32.5169,32.4789,32.5169,5500.0
2012-05-24 11:00:00,42.75,42.75,42.73,42.75,3900.0,32.4941,32.4941,32.4789,32.4941,3900.0
2012-05-24 11:05:00,42.75,42.79,42.75,42.75,3300.0,32.4941,32.5245,32.4941,32.4941,3300.0
2012-05-24 11:10:00,42.77,42.83,42.77,42.81,10500.0,32.5093,32.5549,32.5093,32.5397,10500.0
2012-05-24 11:15:00,42.82,42.87,42.82,42.86,4200.0,32.5473,32.5853,32.5473,32.5777,4200.0
2012-05-24 11:20:00,42.82,42.85,42.81,42.81,5800.0,32.5473,32.5701,32.5397,32.5397,5800.0
2012-05-24 11:25:00,42.79,42.81,42.78,42.81,3200.0,32.5245,32.5397,32.5169,32.5397,3200.0
2012-05-24 11:30:00,42.79,42.79,42.7,42.7,5800.0,32.5245,32.5245,32.4561,32.4561,5800.0
2012-05-24 11:35:00,42.69,42.69,42.67,42.69,2100.0,32.4485,32.4485,32.4333,32.4485,2100.0
2012-05-24 11:40:00,42.7,42.7,42.65,42.65,3400.0,32.4561,32.4561,32.4181,32.4181,3400.0
2012-05-24 11:45:00,42.65,42.65,42.63,42.65,6300.0,32.4181,32.4181,32.4029,32.4181,6300.0
2012-05-24 11:50:00,42.68,42.68,42.67,42.68,1500.0,32.4409,32.4409,32.4333,32.4409,1500.0
2012-05-24 11:55:00,42.67,42.68,42.64,42.66,7700.0,32.4333,32.4409,32.4105,32.4257,7700.0
2012-05-24 12:00:00,42.66,42.66,42.52,42.52,19400.0,32.4257,32.4257,32.3192,32.3192,19400.0
2012-05-24 12:05:00,42.52,42.55,42.52,42.54,4400.0,32.3192,32.342,32.3192,32.3344,4400.0
2012-05-24 12:10:00,42.55,42.6,42.51,42.51,7000.0,32.342,32.3801,32.3116,32.3116,7000.0
2012-05-24 12:15:00,42.5,42.53,42.48,42.52,6500.0,32.304,32.3268,32.2888,32.3192,6500.0
2012-05-24 12:20:00,42.53,42.55,42.51,42.53,1700.0,32.3268,32.342,32.3116,32.3268,1700.0
2012-05-24 12:25:00,42.54,42.55,42.51,42.51,600.0,32.3344,32.342,32.3116,32.3116,600.0
2012-05-24 12:30:00,42.52,42.54,42.49,42.54,3000.0,32.3192,32.3344,32.2964,32.3344,3000.0
2012-05-24 12:35:00,42.54,42.55,42.52,42.54,2500.0,32.3344,32.342,32.3192,32.3344,2500.0
2012-05-24 12:40:00,42.54,42.56,42.53,42.56,1900.0,32.3344,32.3496,32.3268,32.3496,1900.0
2012-05-24 12:45:00,42.55,42.57,42.55,42.57,2200.0,32.342,32.3572,32.342,32.3572,2200.0
2012-05-24 12:50:00,42.56,42.56,42.49,42.49,7100.0,32.3496,32.3496,32.2964,32.2964,7100.0
2012-05-24 12:55:00,42.48,42.52,42.46,42.52,9000.0,32.2888,32.3192,32.2736,32.3192,9000.0
2012-05-24 13:00:00,42.52,42.53,42.52,42.53,2900.0,32.3192,32.3268,32.3192,32.3268,2900.0
2012-05-24 13:05:00,42.58,42.59,42.57,42.59,1800.0,32.3649,32.3725,32.3572,32.3725,1800.0
2012-05-24 13:10:00,42.57,42.58,42.56,42.56,4400.0,32.3572,32.3649,32.3496,32.3496,4400.0
2012-05-24 13:15:00,42.56,42.62,42.56,42.56,63800.0,32.3496,32.3953,32.3496,32.3496,63800.0
2012-05-24 13:20:00,42.56,42.6,42.56,42.57,6600.0,32.3496,32.3801,32.3496,32.3572,6600.0
2012-05-24 13:25:00,42.58,42.59,42.49,42.49,4100.0,32.3649,32.3725,32.2964,32.2964,4100.0
2012-05-24 13:30:00,42.47,42.49,42.45,42.48,8000.0,32.2812,32.2964,32.266,32.2888,8000.0
2012-05-24 13:35:00,42.48,42.5,42.45,42.49,4300.0,32.2888,32.304,32.266,32.2964,4300.0
2012-05-24 13:40:00,42.48,42.5,42.48,42.5,3500.0,32.2888,32.304,32.2888,32.304,3500.0
2012-05-24 13:45:00,42.5,42.51,42.45,42.45,2300.0,32.304,32.3116,32.266,32.266,2300.0
2012-05-24 13:50:00,42.44,42.49,42.44,42.47,13900.0,32.2584,32.2964,32.2584,32.2812,13900.0
2012-05-24 13:55:00,42.44,42.44,42.39,42.39,5600.0,32.2584,32.2584,32.2204,32.2204,5600.0
2012-05-24 14:00:00,42.38,42.44,42.36,42.43,4500.0,32.2128,32.2584,32.1976,32.2508,4500.0
2012-05-24 14:05:00,42.43,42.45,42.43,42.43,2600.0,32.2508,32.266,32.2508,32.2508,2600.0
2012-05-24 14:10:00,42.43,42.43,42.38,42.39,6900.0,32.2508,32.2508,32.2128,32.2204,6900.0
2012-05-24 14:15:00,42.38,42.41,42.38,42.4,10800.0,32.2128,32.2356,32.2128,32.228,10800.0
2012-05-24 14:20:00,42.4,42.43,42.4,42.43,13200.0,32.228,32.2508,32.228,32.2508,13200.0
2012-05-24 14:25:00,42.43,42.45,42.42,42.44,4000.0,32.2508,32.266,32.2432,32.2584,4000.0
2012-05-24 14:30:00,42.44,42.48,42.44,42.48,10700.0,32.2584,32.2888,32.2584,32.2888,10700.0
2012-05-24 14:35:00,42.49,42.5,42.45,42.45,7600.0,32.2964,32.304,32.266,32.266,7600.0
2012-05-24 14:40:00,42.42,42.43,42.39,42.4,14300.0,32.2432,32.2508,32.2204,32.228,14300.0
2012-05-24 14:45:00,42.4,42.43,42.39,42.43,6200.0,32.228,32.2508,32.2204,32.2508,6200.0
2012-05-24 14:50:00,42.43,42.44,42.41,42.44,4500.0,32.2508,32.2584,32.2356,32.2584,4500.0
2012-05-24 14:55:00,42.43,42.45,42.4,42.4,7300.0,32.2508,32.266,32.228,32.228,7300.0
2012-05-24 15:00:00,42.42,42.47,42.4,42.47,7700.0,32.2432,32.2812,32.228,32.2812,7700.0
2012-05-24 15:05:00,42.45,42.45,42.42,42.44,4700.0,32.266,32.266,32.2432,32.2584,4700.0
2012-05-24 15:10:00,42.42,42.44,42.39,42.41,9800.0,32.2432,32.2584,32.2204,32.2356,9800.0
2012-05-24 15:15:00,42.4,42.43,42.39,42.43,5800.0,32.228,32.2508,32.2204,32.2508,5800.0
2012-05-24 15:20:00,42.43,42.48,42.42,42.48,18400.0,32.2508,32.2888,32.2432,32.2888,18400.0
2012-05-24 15:25:00,42.49,42.63,42.49,42.59,13300.0,32.2964,32.4029,32.2964,32.3725,13300.0
2012-05-24 15:30:00,42.61,42.65,42.55,42.55,7100.0,32.3877,32.4181,32.342,32.342,7100.0
2012-05-24 15:35:00,42.58,42.6,42.56,42.6,7400.0,32.3649,32.3801,32.3496,32.3801,7400.0
2012-05-24 15:40:00,42.6,42.61,42.56,42.58,10700.0,32.3801,32.3877,32.3496,32.3649,10700.0
2012-05-24 15:45:00,42.58,42.63,42.57,42.61,8600.0,32.3649,32.4029,32.3572,32.3877,8600.0
2012-05-24 15:50:00,42.6,42.67,42.6,42.67,8500.0,32.3801,32.4333,32.3801,32.4333,8500.0
2012-05-24 15:55:00,42.66,42.68,42.64,42.66,33500.0,32.4257,32.4409,32.4105,32.4257,33500.0
2012-05-25 09:30:00,42.6,42.6,42.53,42.57,3700.0,32.3801,32.3801,32.3268,32.3572,3700.0
2012-05-25 09:35:00,42.56,42.69,42.56,42.69,4000.0,32.3496,32.4485,32.3496,32.4485,4000.0
2012-05-25 09:40:00,42.66,42.66,42.57,42.57,6700.0,32.4257,32.4257,32.3572,32.3572,6700.0
2012-05-25 09:45:00,42.61,42.66,42.61,42.65,2300.0,32.3877,32.4257,32.3877,32.4181,2300.0
2012-05-25 09:50:00,42.66,42.68,42.6,42.65,64900.0,32.4257,32.4409,32.3801,32.4181,64900.0
2012-05-25 09:55:00,42.66,42.71,42.66,42.7,10800.0,32.4257,32.4637,32.4257,32.4561,10800.0
2012-05-25 10:00:00,42.66,42.67,42.62,42.64,13100.0,32.4257,32.4333,32.3953,32.4105,13100.0
2012-05-25 10:05:00,42.62,42.62,42.57,42.57,14900.0,32.3953,32.3953,32.3572,32.3572,14900.0
2012-05-25 10:10:00,42.57,42.57,42.52,42.56,15600.0,32.3572,32.3572,32.3192,32.3496,15600.0
2012-05-25 10:15:00,42.54,42.59,42.52,42.59,21300.0,32.3344,32.3725,32.3192,32.3725,21300.0
2012-05-25 10:20:00,42.58,42.6,42.55,42.6,14600.0,32.3649,32.3801,32.342,32.3801,14600.0
2012-05-25 10:25:00,42.6,42.6,42.55,42.58,13300.0,32.3801,32.3801,32.342,32.3649,13300.0
2012-05-25 10:30:00,42.6,42.68,42.59,42.65,3100.0,32.3801,32.4409,32.3725,32.4181,3100.0
2012-05-25 10:35:00,42.68,42.69,42.65,42.65,8200.0,32.4409,32.4485,32.4181,32.4181,8200.0
2012-05-25 10:40:00,42.67,42.67,42.56,42.56,10300.0,32.4333,32.4333,32.3496,32.3496,10300.0
2012-05-25 10:45:00,42.57,42.58,42.56,42.57,6500.0,32.3572,32.3649,32.3496,32.3572,6500.0
2012-05-25 10:50:00,42.56,42.59,42.55,42.57,19600.0,32.3496,32.3725,32.342,32.3572,19600.0
2012-05-25 10:55:00,42.56,42.59,42.55,42.55,8700.0,32.3496,32.3725,32.342,32.342,8700.0
2012-05-25 11:00:00,42.57,42.62,42.57,42.62,11300.0,32.3572,32.3953,32.3572,32.3953,11300.0
2012-05-25 11:05:00,42.62,42.66,42.62,42.66,16100.0,32.3953,32.4257,32.3953,32.4257,16100.0
2012-05-25 11:10:00,42.65,42.66,42.63,42.66,9100.0,32.4181,32.4257,32.4029,32.4257,9100.0
2012-05-25 11:15:00,42.67,42.68,42.63,42.64,1900.0,32.4333,32.4409,32.4029,32.4105,1900.0
2012-05-25 11:20:00,42.64,42.68,42.63,42.68,7500.0,32.4105,32.4409,32.4029,32.4409,7500.0
2012-05-25 11:25:00,42.68,42.69,42.66,42.66,4800.0,32.4409,32.4485,32.4257,32.4257,4800.0
2012-05-25 11:30:00,42.64,42.64,42.59,42.62,9800.0,32.4105,32.4105,32.3725,32.3953,9800.0
2012-05-25 11:35:00,42.62,42.62,42.58,42.6,7600.0,32.3953,32.3953,32.3649,32.3801,7600.0
2012-05-25 11:40:00,42.6,42.62,42.6,42.61,7500.0,32.3801,32.3953,32.3801,32.3877,7500.0
2012-05-25 11:45:00,42.61,42.63,42.61,42.63,6300.0,32.3877,32.4029,32.3877,32.4029,6300.0
2012-05-25 11:50:00,42.63,42.66,42.63,42.66,5800.0,32.4029,32.4257,32.4029,32.4257,5800.0
2012-05-25 11:55:00,42.65,42.65,42.63,42.63,5000.0,32.4181,32.4181,32.4029,32.4029,5000.0
2012-05-25 12:00:00,42.64,42.64,42.57,42.6,470100.0,32.4105,32.4105,32.3572,32.3801,470100.0
2012-05-25 12:05:00,42.59,42.62,42.59,42.62,4500.0,32.3725,32.3953,32.3725,32.3953,4500.0
2012-05-25 12:10:00,42.61,42.61,42.61,42.61,100.0,32.3877,32.3877,32.3877,32.3877,100.0
2012-05-25 12:15:00,42.6,42.6,42.59,42.59,300.0,32.3801,32.3801,32.3725,32.3725,300.0
2012-05-25 12:20:00,42.57,42.59,42.57,42.59,1300.0,32.3572,32.3725,32.3572,32.3725,1300.0
2012-05-25 12:25:00,42.57,42.58,42.53,42.53,7700.0,32.3572,32.3649,32.3268,32.3268,7700.0
2012-05-25 12:30:00,42.54,42.56,42.54,42.56,1800.0,32.3344,32.3496,32.3344,32.3496,1800.0
2012-05-25 12:35:00,42.57,42.58,42.57,42.58,300.0,32.3572,32.3649,32.3572,32.3649,300.0
2012-05-25 12:40:00,42.58,42.58,42.57,42.57,600.0,32.3649,32.3649,32.3572,32.3572,600.0
2012-05-25 12:45:00,42.57,42.57,42.57,42.57,100.0,32.3572,32.3572,32.3572,32.3572,100.0
2012-05-25 12:50:00,42.55,42.6,42.55,42.6,500.0,32.342,32.3801,32.342,32.3801,500.0
2012-05-25 12:55:00,42.57,42.57,42.57,42.57,100.0,32.3572,32.3572,32.3572,32.3572,100.0
2012-05-25 13:00:00,42.57,42.57,42.55,42.55,300.0,32.3572,32.3572,32.342,32.342,300.0
2012-05-25 13:05:00,42.55,42.57,42.55,42.55,1500.0,32.342,32.3572,32.342,32.342,1500.0
2012-05-25 13:10:00,42.55,42.55,42.55,42.55,300.0,32.342,32.342,32.342,32.342,300.0
2012-05-25 13:15:00,42.55,42.59,42.55,42.59,1100.0,32.342,32.3725,32.342,32.3725,1100.0
2012-05-25 13:20:00,42.59,42.61,42.59,42.61,1100.0,32.3725,32.3877,32.3725,32.3877,1100.0
2012-05-25 13:25:00,42.59,42.6,42.59,42.6,400.0,32.3725,32.3801,32.3725,32.3801,400.0
2012-05-25 13:30:00,42.63,42.63,42.63,42.63,100.0,32.4029,32.4029,32.4029,32.4029,100.0
2012-05-25 13:35:00,42.6,42.6,42.6,42.6,100.0,32.3801,32.3801,32.3801,32.3801,100.0
2012-05-25 13:40:00,42.61,42.61,42.6,42.6,700.0,32.3877,32.3877,32.3801,32.3801,700.0
2012-05-25 13:45:00,42.6,42.62,42.6,42.62,2200.0,32.3801,32.3953,32.3801,32.3953,2200.0
2012-05-25 13:50:00,42.58,42.58,42.58,42.58,100.0,32.3649,32.3649,32.3649,32.3649,100.0
2012-05-25 13:55:00,42.58,42.61,42.58,42.61,400.0,32.3649,32.3877,32.3649,32.3877,400.0
2012-05-25 14:00:00,42.61,42.61,42.59,42.61,700.0,32.3877,32.3877,32.3725,32.3877,700.0
2012-05-25 14:05:00,42.58,42.61,42.58,42.59,1200.0,32.3649,32.3877,32.3649,32.3725,1200.0
2012-05-25 14:10:00,42.59,42.59,42.58,42.58,500.0,32.3725,32.3725,32.3649,32.3649,500.0
2012-05-25 14:15:00,42.58,42.58,42.56,42.56,300.0,32.3649,32.3649,32.3496,32.3496,300.0
2012-05-25 14:20:00,42.53,42.53,42.51,42.51,900.0,32.3268,32.3268,32.3116,32.3116,900.0
2012-05-25 14:25:00,42.5,42.57,42.49,42.56,1600.0,32.304,32.3572,32.2964,32.3496,1600.0
2012-05-25 14:30:00,42.53,42.53,42.53,42.53,100.0,32.3268,32.3268,32.3268,32.3268,100.0
2012-05-25 14:35:00,42.54,42.55,42.52,42.55,800.0,32.3344,32.342,32.3192,32.342,800.0
2012-05-25 14:40:00,42.51,42.51,42.49,42.5,300.0,32.3116,32.3116,32.2964,32.304,300.0
2012-05-25 14:45:00,42.5,42.5,42.48,42.48,2400.0,32.304,32.304,32.2888,32.2888,2400.0
2012-05-25 14:50:00,42.49,42.51,42.49,42.51,6700.0,32.2964,32.3116,32.2964,32.3116,6700.0
2012-05-25 14:55:00,42.52,42.53,42.49,42.49,4000.0,32.3192,32.3268,32.2964,32.2964,4000.0
2012-05-25 15:00:00,42.51,42.54,42.51,42.54,300.0,32.3116,32.3344,32.3116,32.3344,300.0
2012-05-25 15:05:00,42.53,42.53,42.51,42.51,400.0,32.3268,32.3268,32.3116,32.3116,400.0
2012-05-25 15:10:00,42.52,42.53,42.51,42.52,1500.0,32.3192,32.3268,32.3116,32.3192,1500.0
2012-05-25 15:15:00,42.48,42.49,42.48,42.49,300.0,32.2888,32.2964,32.2888,32.2964,300.0
2012-05-25 15:20:00,42.44,42.44,42.41,42.42,4400.0,32.2584,32.2584,32.2356,32.2432,4400.0
2012-05-25 15:25:00,42.43,42.47,42.43,42.45,1500.0,32.2508,32.2812,32.2508,32.266,1500.0
2012-05-25 15:30:00,42.46,42.52,42.45,42.51,21400.0,32.2736,32.3192,32.266,32.3116,21400.0
2012-05-25 15:35:00,42.51,42.51,42.48,42.49,1500.0,32.3116,32.3116,32.2888,32.2964,1500.0
2012-05-25 15:40:00,42.49,42.52,42.49,42.51,1200.0,32.2964,32.3192,32.2964,32.3116,1200.0
2012-05-25 15:45:00,42.53,42.55,42.51,42.52,2100.0,32.3268,32.342,32.3116,32.3192,2100.0
2012-05-25 15:50:00,42.53,42.53,42.5,42.51,3700.0,32.3268,32.3268,32.304,32.3116,3700.0
2012-05-25 15:55:00,42.5,42.54,42.5,42.51,9100.0,32.304,32.3344,32.304,32.3116,9100.0
2012-05-29 09:30:00,43.09,43.09,42.96,42.98,5900.0,32.7525,32.7525,32.6537,32.6689,5900.0
2012-05-29 09:35:00,42.95,42.98,42.94,42.98,10600.0,32.6461,32.6689,32.6385,32.6689,10600.0
2012-05-29 09:40:00,42.97,43.04,42.94,43.01,1600.0,32.6613,32.7145,32.6385,32.6917,1600.0
2012-05-29 09:45:00,43.07,43.07,43.07,43.07,100.0,32.7373,32.7373,32.7373,32.7373,100.0
2012-05-29 09:50:00,43.04,43.06,43.04,43.05,1200.0,32.7145,32.7297,32.7145,32.7221,1200.0
2012-05-29 09:55:00,43.03,43.07,43.03,43.06,1900.0,32.7069,32.7373,32.7069,32.7297,1900.0
2012-05-29 10:00:00,43.05,43.05,42.96,43.03,17600.0,32.7221,32.7221,32.6537,32.7069,17600.0
2012-05-29 10:05:00,43.05,43.09,43.05,43.06,11400.0,32.7221,32.7525,32.7221,32.7297,11400.0
2012-05-29 10:10:00,43.07,43.13,43.07,43.1,300.0,32.7373,32.7829,32.7373,32.7601,300.0
2012-05-29 10:15:00,43.11,43.15,43.1,43.15,1000.0,32.7677,32.7981,32.7601,32.7981,1000.0
2012-05-29 10:20:00,43.18,43.18,43.14,43.15,2100.0,32.8209,32.8209,32.7905,32.7981,2100.0
2012-05-29 10:25:00,43.17,43.18,43.16,43.16,3000.0,32.8133,32.8209,32.8057,32.8057,3000.0
2012-05-29 10:30:00,43.16,43.17,43.16,43.17,300.0,32.8057,32.8133,32.8057,32.8133,300.0
2012-05-29 10:35:00,43.21,43.23,43.17,43.17,6700.0,32.8437,32.8589,32.8133,32.8133,6700.0
2012-05-29 10:40:00,43.18,43.19,43.17,43.17,5100.0,32.8209,32.8285,32.8133,32.8133,5100.0
2012-05-29 10:45:00,43.21,43.21,43.2,43.21,500.0,32.8437,32.8437,32.8361,32.8437,500.0
2012-05-29 10:50:00,43.23,43.23,43.2,43.2,700.0,32.8589,32.8589,32.8361,32.8361,700.0
2012-05-29 10:55:00,43.19,43.19,43.19,43.19,100.0,32.8285,32.8285,32.8285,32.8285,100.0
2012-05-29 11:00:00,43.17,43.17,43.16,43.16,200.0,32.8133,32.8133,32.8057,32.8057,200.0
2012-05-29 11:05:00,43.15,43.15,43.15,43.15,400.0,32.7981,32.7981,32.7981,32.7981,400.0
2012-05-29 11:10:00,43.14,43.14,43.13,43.13,300.0,32.7905,32.7905,32.7829,32.7829,300.0
2012-05-29 11:15:00,43.11,43.11,43.11,43.11,100.0,32.7677,32.7677,32.7677,32.7677,100.0
2012-05-29 11:20:00,43.12,43.12,43.07,43.07,1000.0,32.7753,32.7753,32.7373,32.7373,1000.0
2012-05-29 11:25:00,43.09,43.09,43.08,43.08,600.0,32.7525,32.7525,32.7449,32.7449,600.0
2012-05-29 11:30:00,43.13,43.13,43.04,43.05,3600.0,32.7829,32.7829,32.7145,32.7221,3600.0
2012-05-29 11:35:00,43.05,43.05,42.97,43.0,48700.0,32.7221,32.7221,32.6613,32.6841,48700.0
2012-05-29 11:40:00,42.97,42.99,42.92,42.94,24300.0,32.6613,32.6765,32.6233,32.6385,24300.0
2012-05-29 11:45:00,42.94,42.94,42.86,42.89,5000.0,32.6385,32.6385,32.5777,32.6005,5000.0
2012-05-29 11:50:00,42.89,42.93,42.89,42.93,2500.0,32.6005,32.6309,32.6005,32.6309,2500.0
2012-05-29 11:55:00,42.94,42.95,42.91,42.93,4200.0,32.6385,32.6461,32.6157,32.6309,4200.0
2012-05-29 12:00:00,42.86,42.89,42.82,42.82,1600.0,32.5777,32.6005,32.5473,32.5473,1600.0
2012-05-29 12:05:00,42.83,42.83,42.83,42.83,100.0,32.5549,32.5549,32.5549,32.5549,100.0
2012-05-29 12:10:00,42.87,42.87,42.84,42.84,500.0,32.5853,32.5853,32.5625,32.5625,500.0
2012-05-29 12:15:00,42.81,42.81,42.81,42.81,100.0,32.5397,32.5397,32.5397,32.5397,100.0
2012-05-29 12:20:00,42.81,42.81,42.81,42.81,0.0,32.5397,32.5397,32.5397,32.5397,0.0
2012-05-29 12:25:00,42.83,42.83,42.83,42.83,100.0,32.5549,32.5549,32.5549,32.5549,100.0
2012-05-29 12:30:00,42.81,42.83,42.81,42.82,400.0,32.5397,32.5549,32.5397,32.5473,400.0
2012-05-29 12:35:00,42.85,42.85,42.85,42.85,100.0,32.5701,32.5701,32.5701,32.5701,100.0
2012-05-29 12:40:00,42.85,42.87,42.85,42.87,500.0,32.5701,32.5853,32.5701,32.5853,500.0
2012-05-29 12:45:00,42.87,42.9,42.87,42.9,2500.0,32.5853,32.6081,32.5853,32.6081,2500.0
2012-05-29 12:50:00,42.88,42.92,42.88,42.92,300.0,32.5929,32.6233,32.5929,32.6233,300.0
2012-05-29 12:55:00,42.88,42.88,42.88,42.88,200.0,32.5929,32.5929,32.5929,32.5929,200.0
2012-05-29 13:00:00,42.87,42.87,42.87,42.87,100.0,32.5853,32.5853,32.5853,32.5853,100.0
2012-05-29 13:05:00,42.87,42.87,42.87,42.87,0.0,32.5853,32.5853,32.5853,32.5853,0.0
2012-05-29 13:10:00,42.86,42.91,42.86,42.89,1300.0,32.5777,32.6157,32.5777,32.6005,1300.0
2012-05-29 13:15:00,42.87,42.9,42.86,42.88,7000.0,32.5853,32.6081,32.5777,32.5929,7000.0
2012-05-29 13:20:00,42.88,42.89,42.87,42.87,1800.0,32.5929,32.6005,32.5853,32.5853,1800.0
2012-05-29 13:25:00,42.9,42.9,42.84,42.84,400.0,32.6081,32.6081,32.5625,32.5625,400.0
2012-05-29 13:30:00,42.83,42.84,42.82,42.84,600.0,32.5549,32.5625,32.5473,32.5625,600.0
2012-05-29 13:35:00,42.86,42.86,42.86,42.86,100.0,32.5777,32.5777,32.5777,32.5777,100.0
2012-05-29 13:40:00,42.88,42.88,42.88,42.88,100.0,32.5929,32.5929,32.5929,32.5929,100.0
2012-05-29 13:45:00,42.91,42.92,42.91,42.92,1500.0,32.6157,32.6233,32.6157,32.6233,1500.0
2012-05-29 13:50:00,42.9,42.9,42.9,42.9,100.0,32.6081,32.6081,32.6081,32.6081,100.0
2012-05-29 13:55:00,42.89,42.89,42.89,42.89,2200.0,32.6005,32.6005,32.6005,32.6005,2200.0
2012-05-29 14:00:00,42.91,42.91,42.88,42.88,3700.0,32.6157,32.6157,32.5929,32.5929,3700.0
2012-05-29 14:05:00,42.88,42.89,42.88,42.89,400.0,32.5929,32.6005,32.5929,32.6005,400.0
2012-05-29 14:10:00,42.86,42.87,42.86,42.87,200.0,32.5777,32.5853,32.5777,32.5853,200.0
2012-05-29 14:15:00,42.94,42.94,42.9,42.9,200.0,32.6385,32.6385,32.6081,32.6081,200.0
2012-05-29 14:20:00,42.91,42.91,42.9,42.9,1600.0,32.6157,32.6157,32.6081,32.6081,1600.0
2012-05-29 14:25:00,42.89,42.91,42.89,42.91,200.0,32.6005,32.6157,32.6005,32.6157,200.0
2012-05-29 14:30:00,42.88,42.88,42.88,42.88,100.0,32.5929,32.5929,32.5929,32.5929,100.0
2012-05-29 14:35:00,42.92,42.93,42.89,42.89,800.0,32.6233,32.6309,32.6005,32.6005,800.0
2012-05-29 14:40:00,42.9,42.91,42.88,42.88,4000.0,32.6081,32.6157,32.5929,32.5929,4000.0
2012-05-29 14:45:00,42.88,42.91,42.88,42.89,13200.0,32.5929,32.6157,32.5929,32.6005,13200.0
2012-05-29 14:50:00,42.89,42.94,42.89,42.93,3100.0,32.6005,32.6385,32.6005,32.6309,3100.0
2012-05-29 14:55:00,42.95,42.97,42.95,42.96,1200.0,32.6461,32.6613,32.6461,32.6537,1200.0
2012-05-29 15:00:00,42.96,42.96,42.96,42.96,400.0,32.6537,32.6537,32.6537,32.6537,400.0
2012-05-29 15:05:00,42.95,42.96,42.94,42.96,10300.0,32.6461,32.6537,32.6385,32.6537,10300.0
2012-05-29 15:10:00,42.97,43.01,42.97,43.0,14300.0,32.6613,32.6917,32.6613,32.6841,14300.0
2012-05-29 15:15:00,42.99,43.0,42.99,43.0,400.0,32.6765,32.6841,32.6765,32.6841,400.0
2012-05-29 15:20:00,42.98,42.99,42.97,42.98,2000.0,32.6689,32.6765,32.6613,32.6689,2000.0
2012-05-29 15:25:00,42.97,42.99,42.97,42.99,2500.0,32.6613,32.6765,32.6613,32.6765,2500.0
2012-05-29 15:30:00,42.99,42.99,42.92,42.95,2700.0,32.6765,32.6765,32.6233,32.6461,2700.0
2012-05-29 15:35:00,42.97,43.0,42.97,42.98,300.0,32.6613,32.6841,32.6613,32.6689,300.0
2012-05-29 15:40:00,42.96,43.03,42.96,43.03,1400.0,32.6537,32.7069,32.6537,32.7069,1400.0
2012-05-29 15:45:00,43.09,43.09,43.07,43.09,7700.0,32.7525,32.7525,32.7373,32.7525,7700.0
2012-05-29 15:50:00,43.1,43.11,43.08,43.11,5300.0,32.7601,32.7677,32.7449,32.7677,5300.0
2012-05-29 15:55:00,43.12,43.12,43.04,43.08,33200.0,32.7753,32.7753,32.7145,32.7449,33200.0
2012-05-30 09:30:00,42.58,42.6,42.53,42.55,23600.0,32.3649,32.3801,32.3268,32.342,23600.0
2012-05-30 09:35:00,42.53,42.54,42.48,42.49,46200.0,32.3268,32.3344,32.2888,32.2964,46200.0
2012-05-30 09:40:00,42.48,42.53,42.42,42.5,41300.0,32.2888,32.3268,32.2432,32.304,41300.0
2012-05-30 09:45:00,42.49,42.5,42.47,42.5,27800.0,32.2964,32.304,32.2812,32.304,27800.0
2012-05-30 09:50:00,42.49,42.53,42.45,42.53,40400.0,32.2964,32.3268,32.266,32.3268,40400.0
2012-05-30 09:55:00,42.53,42.53,42.49,42.49,14800.0,32.3268,32.3268,32.2964,32.2964,14800.0
2012-05-30 10:00:00,42.49,42.49,42.41,42.45,54800.0,32.2964,32.2964,32.2356,32.266,54800.0
2012-05-30 10:05:00,42.46,42.52,42.46,42.52,9400.0,32.2736,32.3192,32.2736,32.3192,9400.0
2012-05-30 10:10:00,42.52,42.52,42.46,42.47,40500.0,32.3192,32.3192,32.2736,32.2812,40500.0
2012-05-30 10:15:00,42.49,42.53,42.43,42.45,27800.0,32.2964,32.3268,32.2508,32.266,27800.0
2012-05-30 10:20:00,42.42,42.52,42.42,42.5,2500.0,32.2432,32.3192,32.2432,32.304,2500.0
2012-05-30 10:25:00,42.52,42.52,42.48,42.5,7300.0,32.3192,32.3192,32.2888,32.304,7300.0
2012-05-30 10:30:00,42.5,42.5,42.5,42.5,0.0,32.304,32.304,32.304,32.304,0.0
2012-05-30 10:35:00,42.46,42.46,42.45,42.46,2000.0,32.2736,32.2736,32.266,32.2736,2000.0
2012-05-30 10:40:00,42.43,42.43,42.39,42.4,7100.0,32.2508,32.2508,32.2204,32.228,7100.0
2012-05-30 10:45:00,42.39,42.41,42.39,42.41,1300.0,32.2204,32.2356,32.2204,32.2356,1300.0
2012-05-30 10:50:00,42.38,42.41,42.36,42.36,67500.0,32.2128,32.2356,32.1976,32.1976,67500.0
2012-05-30 10:55:00,42.36,42.36,42.33,42.33,24200.0,32.1976,32.1976,32.1748,32.1748,24200.0
2012-05-30 11:00:00,42.32,42.32,42.32,42.32,200.0,32.1672,32.1672,32.1672,32.1672,200.0
2012-05-30 11:05:00,42.39,42.39,42.39,42.39,1500.0,32.2204,32.2204,32.2204,32.2204,1500.0
2012-05-30 11:10:00,42.43,42.43,42.43,42.43,100.0,32.2508,32.2508,32.2508,32.2508,100.0
2012-05-30 11:15:00,42.43,42.43,42.42,42.43,600.0,32.2508,32.2508,32.2432,32.2508,600.0
2012-05-30 11:20:00,42.37,42.39,42.37,42.39,1600.0,32.2052,32.2204,32.2052,32.2204,1600.0
2012-05-30 11:25:00,42.39,42.39,42.39,42.39,100.0,32.2204,32.2204,32.2204,32.2204,100.0
2012-05-30 11:30:00,42.39,42.39,42.36,42.36,1100.0,32.2204,32.2204,32.1976,32.1976,1100.0
2012-05-30 11:35:00,42.37,42.42,42.37,42.42,900.0,32.2052,32.2432,32.2052,32.2432,900.0
2012-05-30 11:40:00,42.39,42.4,42.39,42.4,600.0,32.2204,32.228,32.2204,32.228,600.0
2012-05-30 11:45:00,42.41,42.41,42.41,42.41,5300.0,32.2356,32.2356,32.2356,32.2356,5300.0
2012-05-30 11:50:00,42.38,42.4,42.38,42.4,800.0,32.2128,32.228,32.2128,32.228,800.0
2012-05-30 11:55:00,42.4,42.41,42.4,42.41,300.0,32.228,32.2356,32.228,32.2356,300.0
2012-05-30 12:00:00,42.39,42.4,42.32,42.32,2700.0,32.2204,32.228,32.1672,32.1672,2700.0
2012-05-30 12:05:00,42.31,42.32,42.3,42.32,1200.0,32.1596,32.1672,32.152,32.1672,1200.0
2012-05-30 12:10:00,42.32,42.32,42.32,42.32,0.0,32.1672,32.1672,32.1672,32.1672,0.0
2012-05-30 12:15:00,42.33,42.35,42.33,42.35,1100.0,32.1748,32.19,32.1748,32.19,1100.0
2012-05-30 12:20:00,42.32,42.32,42.32,42.32,100.0,32.1672,32.1672,32.1672,32.1672,100.0
2012-05-30 12:25:00,42.31,42.31,42.28,42.29,1200.0,32.1596,32.1596,32.1368,32.1444,1200.0
2012-05-30 12:30:00,42.31,42.31,42.3,42.3,3400.0,32.1596,32.1596,32.152,32.152,3400.0
2012-05-30 12:35:00,42.3,42.3,42.3,42.3,200.0,32.152,32.152,32.152,32.152,200.0
2012-05-30 12:40:00,42.3,42.3,42.3,42.3,0.0,32.152,32.152,32.152,32.152,0.0
2012-05-30 12:45:00,42.36,42.36,42.36,42.36,3700.0,32.1976,32.1976,32.1976,32.1976,3700.0
2012-05-30 12:50:00,42.37,42.37,42.31,42.34,219700.0,32.2052,32.2052,32.1596,32.1824,219700.0
2012-05-30 12:55:00,42.34,42.35,42.32,42.32,100400.0,32.1824,32.19,32.1672,32.1672,100400.0
2012-05-30 13:00:00,42.33,42.34,42.32,42.32,124300.0,32.1748,32.1824,32.1672,32.1672,124300.0
2012-05-30 13:05:00,42.33,42.36,42.32,42.32,5500.0,32.1748,32.1976,32.1672,32.1672,5500.0
2012-05-30 13:10:00,42.32,42.32,42.32,42.32,1600.0,32.1672,32.1672,32.1672,32.1672,1600.0
2012-05-30 13:15:00,42.31,42.32,42.31,42.32,300.0,32.1596,32.1672,32.1596,32.1672,300.0
2012-05-30 13:20:00,42.34,42.34,42.33,42.33,400.0,32.1824,32.1824,32.1748,32.1748,400.0
2012-05-30 13:25:00,42.33,42.33,42.33,42.33,0.0,32.1748,32.1748,32.1748,32.1748,0.0
2012-05-30 13:30:00,42.36,42.43,42.34,42.43,4900.0,32.1976,32.2508,32.1824,32.2508,4900.0
2012-05-30 13:35:00,42.43,42.43,42.38,42.38,5200.0,32.2508,32.2508,32.2128,32.2128,5200.0
2012-05-30 13:40:00,42.42,42.42,42.41,42.41,600.0,32.2432,32.2432,32.2356,32.2356,600.0
2012-05-30 13:45:00,42.45,42.45,42.44,42.44,800.0,32.266,32.266,32.2584,32.2584,800.0
2012-05-30 13:50:00,42.44,42.44,42.41,42.41,900.0,32.2584,32.2584,32.2356,32.2356,900.0
2012-05-30 13:55:00,42.43,42.43,42.39,42.39,27000.0,32.2508,32.2508,32.2204,32.2204,27000.0
2012-05-30 14:00:00,42.42,42.45,42.42,42.45,1300.0,32.2432,32.266,32.2432,32.266,1300.0
2012-05-30 14:05:00,42.44,42.44,42.41,42.41,1300.0,32.2584,32.2584,32.2356,32.2356,1300.0
2012-05-30 14:10:00,42.39,42.41,42.39,42.41,6800.0,32.2204,32.2356,32.2204,32.2356,6800.0
2012-05-30 14:15:00,42.41,42.44,42.41,42.42,1000.0,32.2356,32.2584,32.2356,32.2432,1000.0
2012-05-30 14:20:00,42.41,42.41,42.41,42.41,100.0,32.2356,32.2356,32.2356,32.2356,100.0
2012-05-30 14:25:00,42.4,42.4,42.36,42.38,1600.0,32.228,32.228,32.1976,32.2128,1600.0
2012-05-30 14:30:00,42.38,42.38,42.38,42.38,300.0,32.2128,32.2128,32.2128,32.2128,300.0
2012-05-30 14:35:00,42.38,42.38,42.38,42.38,0.0,32.2128,32.2128,32.2128,32.2128,0.0
2012-05-30 14:40:00,42.36,42.36,42.36,42.36,100.0,32.1976,32.1976,32.1976,32.1976,100.0
2012-05-30 14:45:00,42.42,42.42,42.35,42.37,800.0,32.2432,32.2432,32.19,32.2052,800.0
2012-05-30 14:50:00,42.34,42.36,42.34,42.36,1500.0,32.1824,32.1976,32.1824,32.1976,1500.0
2012-05-30 14:55:00,42.37,42.38,42.35,42.35,7700.0,32.2052,32.2128,32.19,32.19,7700.0
2012-05-30 15:00:00,42.35,42.36,42.35,42.36,1100.0,32.19,32.1976,32.19,32.1976,1100.0
2012-05-30 15:05:00,42.31,42.31,42.31,42.31,1800.0,32.1596,32.1596,32.1596,32.1596,1800.0
2012-05-30 15:10:00,42.29,42.29,42.25,42.25,1100.0,32.1444,32.1444,32.114,32.114,1100.0
2012-05-30 15:15:00,42.24,42.29,42.22,42.29,1600.0,32.1064,32.1444,32.0912,32.1444,1600.0
2012-05-30 15:20:00,42.27,42.31,42.26,42.31,19800.0,32.1292,32.1596,32.1216,32.1596,19800.0
2012-05-30 15:25:00,42.34,42.39,42.33,42.38,2900.0,32.1824,32.2204,32.1748,32.2128,2900.0
2012-05-30 15:30:00,42.37,42.37,42.34,42.36,5100.0,32.2052,32.2052,32.1824,32.1976,5100.0
2012-05-30 15:35:00,42.35,42.36,42.34,42.35,2000.0,32.19,32.1976,32.1824,32.19,2000.0
2012-05-30 15:40:00,42.38,42.38,42.31,42.34,1900.0,32.2128,32.2128,32.1596,32.1824,1900.0
2012-05-30 15:45:00,42.34,42.37,42.33,42.33,4700.0,32.1824,32.2052,32.1748,32.1748,4700.0
2012-05-30 15:50:00,42.36,42.37,42.32,42.32,2700.0,32.1976,32.2052,32.1672,32.1672,2700.0
2012-05-30 15:55:00,42.33,42.35,42.28,42.31,5300.0,32.1748,32.19,32.1368,32.1596,5300.0
2012-05-31 09:30:00,42.41,42.42,42.36,42.41,10600.0,32.2356,32.2432,32.1976,32.2356,10600.0
2012-05-31 09:35:00,42.39,42.41,42.37,42.37,2100.0,32.2204,32.2356,32.2052,32.2052,2100.0
2012-05-31 09:40:00,42.34,42.34,42.22,42.22,6000.0,32.1824,32.1824,32.0912,32.0912,6000.0
2012-05-31 09:45:00,42.25,42.26,42.16,42.16,3400.0,32.114,32.1216,32.0456,32.0456,3400.0
2012-05-31 09:50:00,42.14,42.17,42.11,42.11,3100.0,32.0304,32.0532,32.0076,32.0076,3100.0
2012-05-31 09:55:00,42.11,42.13,42.08,42.12,2200.0,32.0076,32.0228,31.9848,32.0152,2200.0
2012-05-31 10:00:00,42.12,42.16,42.11,42.11,1500.0,32.0152,32.0456,32.0076,32.0076,1500.0
2012-05-31 10:05:00,42.08,42.1,42.05,42.06,3700.0,31.9848,32.0,31.962,31.9696,3700.0
2012-05-31 10:10:00,42.02,42.03,42.0,42.03,3800.0,31.9392,31.9468,31.924,31.9468,3800.0
2012-05-31 10:15:00,42.05,42.12,42.02,42.1,8400.0,31.962,32.0152,31.9392,32.0,8400.0
2012-05-31 10:20:00,42.11,42.11,42.07,42.07,1100.0,32.0076,32.0076,31.9772,31.9772,1100.0
2012-05-31 10:25:00,42.04,42.09,42.04,42.07,70600.0,31.9544,31.9924,31.9544,31.9772,70600.0
2012-05-31 10:30:00,42.07,42.07,42.03,42.07,87900.0,31.9772,31.9772,31.9468,31.9772,87900.0
2012-05-31 10:35:00,42.09,42.11,42.08,42.08,1900.0,31.9924,32.0076,31.9848,31.9848,1900.0
2012-05-31 10:40:00,42.06,42.06,42.02,42.02,1100.0,31.9696,31.9696,31.9392,31.9392,1100.0
2012-05-31 10:45:00,42.01,42.02,41.94,41.95,1600.0,31.9316,31.9392,31.8784,31.886,1600.0
2012-05-31 10:50:00,41.92,41.93,41.92,41.92,6400.0,31.8632,31.8708,31.8632,31.8632,6400.0
2012-05-31 10:55:00,41.91,41.99,41.91,41.99,2000.0,31.8556,31.9164,31.8556,31.9164,2000.0
2012-05-31 11:00:00,41.97,41.97,41.89,41.89,12100.0,31.9012,31.9012,31.8404,31.8404,12100.0
2012-05-31 11:05:00,41.88,41.95,41.88,41.95,2400.0,31.8328,31.886,31.8328,31.886,2400.0
2012-05-31 11:10:00,41.92,41.94,41.9,41.9,4000.0,31.8632,31.8784,31.848,31.848,4000.0
2012-05-31 11:15:00,41.91,41.94,41.89,41.91,1400.0,31.8556,31.8784,31.8404,31.8556,1400.0
2012-05-31 11:20:00,41.95,41.96,41.95,41.96,700.0,31.886,31.8936,31.886,31.8936,700.0
2012-05-31 11:25:00,41.97,41.99,41.97,41.99,1300.0,31.9012,31.9164,31.9012,31.9164,1300.0
2012-05-31 11:30:00,41.99,42.1,41.99,42.1,2300.0,31.9164,32.0,31.9164,32.0,2300.0
2012-05-31 11:35:00,42.13,42.14,42.11,42.14,13700.0,32.0228,32.0304,32.0076,32.0304,13700.0
2012-05-31 11:40:00,42.11,42.13,42.1,42.1,11500.0,32.0076,32.0228,32.0,32.0,11500.0
2012-05-31 11:45:00,42.11,42.12,42.07,42.08,3100.0,32.0076,32.0152,31.9772,31.9848,3100.0
2012-05-31 11:50:00,42.07,42.09,42.06,42.09,4600.0,31.9772,31.9924,31.9696,31.9924,4600.0
2012-05-31 11:55:00,42.08,42.09,42.08,42.08,2000.0,31.9848,31.9924,31.9848,31.9848,2000.0
2012-05-31 12:00:00,42.07,42.11,42.05,42.1,4100.0,31.9772,32.0076,31.962,32.0,4100.0
2012-05-31 12:05:00,42.09,42.13,42.09,42.13,1200.0,31.9924,32.0228,31.9924,32.0228,1200.0
2012-05-31 12:10:00,42.15,42.19,42.15,42.18,2400.0,32.038,32.0684,32.038,32.0608,2400.0
2012-05-31 12:15:00,42.19,42.19,42.16,42.18,1900.0,32.0684,32.0684,32.0456,32.0608,1900.0
2012-05-31 12:20:00,42.2,42.27,42.2,42.27,1900.0,32.076,32.1292,32.076,32.1292,1900.0
2012-05-31 12:25:00,42.29,42.37,42.29,42.33,33800.0,32.1444,32.2052,32.1444,32.1748,33800.0
2012-05-31 12:30:00,42.33,42.34,42.28,42.28,2800.0,32.1748,32.1824,32.1368,32.1368,2800.0
2012-05-31 12:35:00,42.28,42.29,42.24,42.24,700.0,32.1368,32.1444,32.1064,32.1064,700.0
2012-05-31 12:40:00,42.25,42.26,42.24,42.26,400.0,32.114,32.1216,32.1064,32.1216,400.0
2012-05-31 12:45:00,42.26,42.26,42.22,42.25,10900.0,32.1216,32.1216,32.0912,32.114,10900.0
2012-05-31 12:50:00,42.27,42.32,42.27,42.28,1200.0,32.1292,32.1672,32.1292,32.1368,1200.0
2012-05-31 12:55:00,42.28,42.3,42.25,42.25,11100.0,32.1368,32.152,32.114,32.114,11100.0
2012-05-31 13:00:00,42.26,42.31,42.26,42.31,4200.0,32.1216,32.1596,32.1216,32.1596,4200.0
2012-05-31 13:05:00,42.31,42.41,42.31,42.4,4200.0,32.1596,32.2356,32.1596,32.228,4200.0
2012-05-31 13:10:00,42.36,42.37,42.34,42.37,1100.0,32.1976,32.2052,32.1824,32.2052,1100.0
2012-05-31 13:15:00,42.39,42.41,42.37,42.37,900.0,32.2204,32.2356,32.2052,32.2052,900.0
2012-05-31 13:20:00,42.38,42.38,42.31,42.31,700.0,32.2128,32.2128,32.1596,32.1596,700.0
2012-05-31 13:25:00,42.31,42.32,42.3,42.31,1000.0,32.1596,32.1672,32.152,32.1596,1000.0
2012-05-31 13:30:00,42.3,42.33,42.3,42.33,300.0,32.152,32.1748,32.152,32.1748,300.0
2012-05-31 13:35:00,42.3,42.3,42.23,42.26,3500.0,32.152,32.152,32.0988,32.1216,3500.0
2012-05-31 13:40:00,42.23,42.28,42.23,42.28,500.0,32.0988,32.1368,32.0988,32.1368,500.0
2012-05-31 13:45:00,42.27,42.28,42.24,42.24,3800.0,32.1292,32.1368,32.1064,32.1064,3800.0
2012-05-31 13:50:00,42.23,42.23,42.2,42.2,1300.0,32.0988,32.0988,32.076,32.076,1300.0
2012-05-31 13:55:00,42.2,42.22,42.2,42.22,6700.0,32.076,32.0912,32.076,32.0912,6700.0
2012-05-31 14:00:00,42.21,42.25,42.21,42.25,900.0,32.0836,32.114,32.0836,32.114,900.0
2012-05-31 14:05:00,42.3,42.3,42.28,42.29,800.0,32.152,32.152,32.1368,32.1444,800.0
2012-05-31 14:10:00,42.31,42.34,42.31,42.34,16600.0,32.1596,32.1824,32.1596,32.1824,16600.0
2012-05-31 14:15:00,42.31,42.31,42.28,42.28,3200.0,32.1596,32.1596,32.1368,32.1368,3200.0
2012-05-31 14:20:00,42.23,42.26,42.23,42.26,400.0,32.0988,32.1216,32.0988,32.1216,400.0
2012-05-31 14:25:00,42.25,42.34,42.25,42.29,3600.0,32.114,32.1824,32.114,32.1444,3600.0
2012-05-31 14:30:00,42.26,42.3,42.26,42.3,1100.0,32.1216,32.152,32.1216,32.152,1100.0
2012-05-31 14:35:00,42.29,42.35,42.29,42.32,600.0,32.1444,32.19,32.1444,32.1672,600.0
2012-05-31 14:40:00,42.33,42.35,42.33,42.35,1000.0,32.1748,32.19,32.1748,32.19,1000.0
2012-05-31 14:45:00,42.34,42.34,42.3,42.3,1600.0,32.1824,32.1824,32.152,32.152,1600.0
2012-05-31 14:50:00,42.3,42.3,42.26,42.28,1400.0,32.152,32.152,32.1216,32.1368,1400.0
2012-05-31 14:55:00,42.28,42.33,42.28,42.33,900.0,32.1368,32.1748,32.1368,32.1748,900.0
2012-05-31 15:00:00,42.32,42.32,42.28,42.29,900.0,32.1672,32.1672,32.1368,32.1444,900.0
2012-05-31 15:05:00,42.28,42.32,42.28,42.31,2800.0,32.1368,32.1672,32.1368,32.1596,2800.0
2012-05-31 15:10:00,42.32,42.36,42.32,42.36,1300.0,32.1672,32.1976,32.1672,32.1976,1300.0
2012-05-31 15:15:00,42.36,42.37,42.36,42.36,2800.0,32.1976,32.2052,32.1976,32.1976,2800.0
2012-05-31 15:20:00,42.35,42.38,42.35,42.38,27300.0,32.19,32.2128,32.19,32.2128,27300.0
2012-05-31 15:25:00,42.39,42.48,42.39,42.48,9700.0,32.2204,32.2888,32.2204,32.2888,9700.0
2012-05-31 15:30:00,42.48,42.48,42.43,42.46,7100.0,32.2888,32.2888,32.2508,32.2736,7100.0
2012-05-31 15:35:00,42.48,42.54,42.47,42.54,1800.0,32.2888,32.3344,32.2812,32.3344,1800.0
2012-05-31 15:40:00,42.5,42.5,42.44,42.44,1900.0,32.304,32.304,32.2584,32.2584,1900.0
2012-05-31 15:45:00,42.43,42.43,42.38,42.38,5500.0,32.2508,32.2508,32.2128,32.2128,5500.0
2012-05-31 15:50:00,42.38,42.39,42.36,42.36,5600.0,32.2128,32.2204,32.1976,32.1976,5600.0
2012-05-31 15:55:00,42.36,42.37,42.27,42.31,152900.0,32.1976,32.2052,32.1292,32.1596,152900.0
2012-06-01 09:30:00,41.63,41.74,41.6,41.73,34500.0,31.6428,31.7264,31.62,31.7188,34500.0
2012-06-01 09:35:00,41.73,41.73,41.61,41.68,15500.0,31.7188,31.7188,31.6276,31.6808,15500.0
2012-06-01 09:40:00,41.65,41.66,41.6,41.62,119200.0,31.658,31.6656,31.62,31.6352,119200.0
2012-06-01 09:45:00,41.62,41.62,41.56,41.58,47400.0,31.6352,31.6352,31.5896,31.6048,47400.0
2012-06-01 09:50:00,41.59,41.63,41.57,41.57,36100.0,31.6124,31.6428,31.5972,31.5972,36100.0
2012-06-01 09:55:00,41.57,41.57,41.5,41.53,9600.0,31.5972,31.5972,31.5439,31.5668,9600.0
2012-06-01 10:00:00,41.54,41.7,41.54,41.7,16700.0,31.5744,31.696,31.5744,31.696,16700.0
2012-06-01 10:05:00,41.67,41.69,41.61,41.68,12400.0,31.6732,31.6884,31.6276,31.6808,12400.0
2012-06-01 10:10:00,41.69,41.7,41.57,41.58,15400.0,31.6884,31.696,31.5972,31.6048,15400.0
2012-06-01 10:15:00,41.57,41.64,41.54,41.57,7600.0,31.5972,31.6504,31.5744,31.5972,7600.0
2012-06-01 10:20:00,41.55,41.55,41.5,41.54,7100.0,31.582,31.582,31.5439,31.5744,7100.0
2012-06-01 10:25:00,41.53,41.54,41.48,41.48,2200.0,31.5668,31.5744,31.5287,31.5287,2200.0
2012-06-01 10:30:00,41.45,41.49,41.45,41.48,1200.0,31.5059,31.5363,31.5059,31.5287,1200.0
2012-06-01 10:35:00,41.49,41.49,41.43,41.43,6500.0,31.5363,31.5363,31.4907,31.4907,6500.0
2012-06-01 10:40:00,41.46,41.46,41.42,41.42,1200.0,31.5135,31.5135,31.4831,31.4831,1200.0
2012-06-01 10:45:00,41.45,41.51,41.45,41.48,9200.0,31.5059,31.5515,31.5059,31.5287,9200.0
2012-06-01 10:50:00,41.5,41.5,41.44,41.44,28000.0,31.5439,31.5439,31.4983,31.4983,28000.0
2012-06-01 10:55:00,41.43,41.46,41.41,41.44,106400.0,31.4907,31.5135,31.4755,31.4983,106400.0
2012-06-01 11:00:00,41.4,41.41,41.39,41.41,8100.0,31.4679,31.4755,31.4603,31.4755,8100.0
2012-06-01 11:05:00,41.4,41.41,41.36,41.36,5900.0,31.4679,31.4755,31.4375,31.4375,5900.0
2012-06-01 11:10:00,41.36,41.38,41.36,41.38,7300.0,31.4375,31.4527,31.4375,31.4527,7300.0
2012-06-01 11:15:00,41.42,41.49,41.42,41.46,2400.0,31.4831,31.5363,31.4831,31.5135,2400.0
2012-06-01 11:20:00,41.44,41.51,41.44,41.48,29900.0,31.4983,31.5515,31.4983,31.5287,29900.0
2012-06-01 11:25:00,41.47,41.52,41.47,41.49,8100.0,31.5211,31.5591,31.5211,31.5363,8100.0
2012-06-01 11:30:00,41.49,41.5,41.47,41.48,8700.0,31.5363,31.5439,31.5211,31.5287,8700.0
2012-06-01 11:35:00,41.49,41.53,41.49,41.51,3300.0,31.5363,31.5668,31.5363,31.5515,3300.0
2012-06-01 11:40:00,41.49,41.51,41.48,41.48,6800.0,31.5363,31.5515,31.5287,31.5287,6800.0
2012-06-01 11:45:00,41.5,41.5,41.48,41.48,1200.0,31.5439,31.5439,31.5287,31.5287,1200.0
2012-06-01 11:50:00,41.5,41.54,41.49,41.53,1100.0,31.5439,31.5744,31.5363,31.5668,1100.0
2012-06-01 11:55:00,41.56,41.56,41.53,41.53,500.0,31.5896,31.5896,31.5668,31.5668,500.0
2012-06-01 12:00:00,41.55,41.55,41.55,41.55,400.0,31.582,31.582,31.582,31.582,400.0
2012-06-01 12:05:00,41.54,41.57,41.53,41.56,3300.0,31.5744,31.5972,31.5668,31.5896,3300.0
2012-06-01 12:10:00,41.59,41.6,41.59,41.6,600.0,31.6124,31.62,31.6124,31.62,600.0
2012-06-01 12:15:00,41.6,41.61,41.59,41.6,1800.0,31.62,31.6276,31.6124,31.62,1800.0
2012-06-01 12:20:00,41.57,41.57,41.53,41.54,1100.0,31.5972,31.5972,31.5668,31.5744,1100.0
2012-06-01 12:25:00,41.48,41.49,41.48,41.48,2400.0,31.5287,31.5363,31.5287,31.5287,2400.0
2012-06-01 12:30:00,41.48,41.49,41.48,41.48,4900.0,31.5287,31.5363,31.5287,31.5287,4900.0
2012-06-01 12:35:00,41.46,41.49,41.45,41.45,5400.0,31.5135,31.5363,31.5059,31.5059,5400.0
2012-06-01 12:40:00,41.45,41.49,41.44,41.44,2400.0,31.5059,31.5363,31.4983,31.4983,2400.0
2012-06-01 12:45:00,41.47,41.5,41.47,41.5,800.0,31.5211,31.5439,31.5211,31.5439,800.0
2012-06-01 12:50:00,41.49,41.5,41.49,41.49,3900.0,31.5363,31.5439,31.5363,31.5363,3900.0
2012-06-01 12:55:00,41.48,41.48,41.46,41.47,1100.0,31.5287,31.5287,31.5135,31.5211,1100.0
2012-06-01 13:00:00,41.45,41.47,41.43,41.46,1300.0,31.5059,31.5211,31.4907,31.5135,1300.0
2012-06-01 13:05:00,41.46,41.48,41.46,41.46,800.0,31.5135,31.5287,31.5135,31.5135,800.0
2012-06-01 13:10:00,41.46,41.5,41.46,41.5,2600.0,31.5135,31.5439,31.5135,31.5439,2600.0
2012-06-01 13:15:00,41.5,41.51,41.48,41.49,1200.0,31.5439,31.5515,31.5287,31.5363,1200.0
2012-06-01 13:20:00,41.48,41.49,41.47,41.47,1300.0,31.5287,31.5363,31.5211,31.5211,1300.0
2012-06-01 13:25:00,41.47,41.47,41.42,41.42,800.0,31.5211,31.5211,31.4831,31.4831,800.0
2012-06-01 13:30:00,41.42,41.43,41.39,41.41,7100.0,31.4831,31.4907,31.4603,31.4755,7100.0
2012-06-01 13:35:00,41.38,41.4,41.36,41.36,1200.0,31.4527,31.4679,31.4375,31.4375,1200.0
2012-06-01 13:40:00,41.36,41.42,41.36,41.42,2200.0,31.4375,31.4831,31.4375,31.4831,2200.0
2012-06-01 13:45:00,41.43,41.43,41.4,41.43,900.0,31.4907,31.4907,31.4679,31.4907,900.0
2012-06-01 13:50:00,41.4,41.4,41.38,41.38,500.0,31.4679,31.4679,31.4527,31.4527,500.0
2012-06-01 13:55:00,41.39,41.39,41.37,41.38,4200.0,31.4603,31.4603,31.4451,31.4527,4200.0
2012-06-01 14:00:00,41.34,41.34,41.32,41.34,800.0,31.4223,31.4223,31.4071,31.4223,800.0
2012-06-01 14:05:00,41.31,41.34,41.3,41.34,13200.0,31.3995,31.4223,31.3919,31.4223,13200.0
2012-06-01 14:10:00,41.33,41.33,41.3,41.3,400.0,31.4147,31.4147,31.3919,31.3919,400.0
2012-06-01 14:15:00,41.31,41.32,41.3,41.3,500.0,31.3995,31.4071,31.3919,31.3919,500.0
2012-06-01 14:20:00,41.36,41.44,41.36,41.43,3400.0,31.4375,31.4983,31.4375,31.4907,3400.0
2012-06-01 14:25:00,41.43,41.43,41.37,41.37,1500.0,31.4907,31.4907,31.4451,31.4451,1500.0
2012-06-01 14:30:00,41.38,41.42,41.38,41.42,2300.0,31.4527,31.4831,31.4527,31.4831,2300.0
2012-06-01 14:35:00,41.43,41.48,41.4,41.48,2400.0,31.4907,31.5287,31.4679,31.5287,2400.0
2012-06-01 14:40:00,41.46,41.46,41.42,41.46,2600.0,31.5135,31.5135,31.4831,31.5135,2600.0
2012-06-01 14:45:00,41.42,41.45,41.41,41.43,2500.0,31.4831,31.5059,31.4755,31.4907,2500.0
2012-06-01 14:50:00,41.42,41.44,41.4,41.4,5800.0,31.4831,31.4983,31.4679,31.4679,5800.0
2012-06-01 14:55:00,41.35,41.37,41.35,41.37,1500.0,31.4299,31.4451,31.4299,31.4451,1500.0
2012-06-01 15:00:00,41.34,41.35,41.32,41.35,1700.0,31.4223,31.4299,31.4071,31.4299,1700.0
2012-06-01 15:05:00,41.35,41.35,41.35,41.35,0.0,31.4299,31.4299,31.4299,31.4299,0.0
2012-06-01 15:10:00,41.4,41.4,41.35,41.35,1000.0,31.4679,31.4679,31.4299,31.4299,1000.0
2012-06-01 15:15:00,41.36,41.36,41.31,41.32,1600.0,31.4375,31.4375,31.3995,31.4071,1600.0
2012-06-01 15:20:00,41.31,41.32,41.31,41.32,6100.0,31.3995,31.4071,31.3995,31.4071,6100.0
2012-06-01 15:25:00,41.33,41.37,41.32,41.32,4300.0,31.4147,31.4451,31.4071,31.4071,4300.0
2012-06-01 15:30:00,41.34,41.38,41.3,41.34,2600.0,31.4223,31.4527,31.3919,31.4223,2600.0
2012-06-01 15:35:00,41.33,41.33,41.28,41.28,3000.0,31.4147,31.4147,31.3767,31.3767,3000.0
2012-06-01 15:40:00,41.29,41.32,41.26,41.29,12400.0,31.3843,31.4071,31.3615,31.3843,12400.0
2012-06-01 15:45:00,41.3,41.34,41.3,41.3,4900.0,31.3919,31.4223,31.3919,31.3919,4900.0
2012-06-01 15:50:00,41.3,41.33,41.28,41.29,28300.0,31.3919,31.4147,31.3767,31.3843,28300.0
2012-06-01 15:55:00,41.3,41.32,41.28,41.28,39900.0,31.3919,31.4071,31.3767,31.3767,39900.0
2012-06-04 09:30:00,41.45,41.56,41.42,41.56,15300.0,31.5059,31.5896,31.4831,31.5896,15300.0
2012-06-04 09:35:00,41.56,41.58,41.52,41.54,18400.0,31.5896,31.6048,31.5591,31.5744,18400.0
2012-06-04 09:40:00,41.52,41.53,41.45,41.45,7000.0,31.5591,31.5668,31.5059,31.5059,7000.0
2012-06-04 09:45:00,41.44,41.44,41.35,41.4,12500.0,31.4983,31.4983,31.4299,31.4679,12500.0
2012-06-04 09:50:00,41.38,41.39,41.33,41.37,30700.0,31.4527,31.4603,31.4147,31.4451,30700.0
2012-06-04 09:55:00,41.37,41.37,41.32,41.35,13300.0,31.4451,31.4451,31.4071,31.4299,13300.0
2012-06-04 10:00:00,41.35,41.35,41.27,41.28,24200.0,31.4299,31.4299,31.3691,31.3767,24200.0
2012-06-04 10:05:00,41.27,41.27,41.22,41.24,47100.0,31.3691,31.3691,31.3311,31.3463,47100.0
2012-06-04 10:10:00,41.25,41.33,41.25,41.33,11700.0,31.3539,31.4147,31.3539,31.4147,11700.0
2012-06-04 10:15:00,41.35,41.39,41.34,41.39,12500.0,31.4299,31.4603,31.4223,31.4603,12500.0
2012-06-04 10:20:00,41.4,41.4,41.36,41.36,253100.0,31.4679,31.4679,31.4375,31.4375,253100.0
2012-06-04 10:25:00,41.36,41.4,41.34,41.35,7900.0,31.4375,31.4679,31.4223,31.4299,7900.0
2012-06-04 10:30:00,41.36,41.36,41.29,41.31,8600.0,31.4375,31.4375,31.3843,31.3995,8600.0
2012-06-04 10:35:00,41.3,41.34,41.28,41.28,9800.0,31.3919,31.4223,31.3767,31.3767,9800.0
2012-06-04 10:40:00,41.29,41.37,41.29,41.32,28300.0,31.3843,31.4451,31.3843,31.4071,28300.0
2012-06-04 10:45:00,41.29,41.32,41.26,41.31,11100.0,31.3843,31.4071,31.3615,31.3995,11100.0
2012-06-04 10:50:00,41.31,41.36,41.31,41.34,11700.0,31.3995,31.4375,31.3995,31.4223,11700.0
2012-06-04 10:55:00,41.34,41.39,41.34,41.34,11100.0,31.4223,31.4603,31.4223,31.4223,11100.0
2012-06-04 11:00:00,41.34,41.35,41.33,41.33,3600.0,31.4223,31.4299,31.4147,31.4147,3600.0
2012-06-04 11:05:00,41.31,41.33,41.28,41.31,14100.0,31.3995,31.4147,31.3767,31.3995,14100.0
2012-06-04 11:10:00,41.28,41.32,41.26,41.27,7300.0,31.3767,31.4071,31.3615,31.3691,7300.0
2012-06-04 11:15:00,41.29,41.29,41.26,41.27,10100.0,31.3843,31.3843,31.3615,31.3691,10100.0
2012-06-04 11:20:00,41.25,41.28,41.24,41.28,9000.0,31.3539,31.3767,31.3463,31.3767,9000.0
2012-06-04 11:25:00,41.29,41.3,41.25,41.25,11000.0,31.3843,31.3919,31.3539,31.3539,11000.0
2012-06-04 11:30:00,41.25,41.29,41.25,41.28,19400.0,31.3539,31.3843,31.3539,31.3767,19400.0
2012-06-04 11:35:00,41.28,41.28,41.24,41.27,24600.0,31.3767,31.3767,31.3463,31.3691,24600.0
2012-06-04 11:40:00,41.27,41.28,41.26,41.26,23400.0,31.3691,31.3767,31.3615,31.3615,23400.0
2012-06-04 11:45:00,41.25,41.28,41.24,41.28,10700.0,31.3539,31.3767,31.3463,31.3767,10700.0
2012-06-04 11:50:00,41.26,41.26,41.22,41.23,4500.0,31.3615,31.3615,31.3311,31.3387,4500.0
2012-06-04 11:55:00,41.24,41.25,41.23,41.23,4000.0,31.3463,31.3539,31.3387,31.3387,4000.0
2012-06-04 12:00:00,41.22,41.25,41.22,41.23,6900.0,31.3311,31.3539,31.3311,31.3387,6900.0
2012-06-04 12:05:00,41.22,41.25,41.21,41.21,3600.0,31.3311,31.3539,31.3235,31.3235,3600.0
2012-06-04 12:10:00,41.2,41.2,41.13,41.14,13400.0,31.3159,31.3159,31.2627,31.2703,13400.0
2012-06-04 12:15:00,41.13,41.13,41.1,41.13,6500.0,31.2627,31.2627,31.2399,31.2627,6500.0
2012-06-04 12:20:00,41.13,41.15,41.11,41.11,1500.0,31.2627,31.2779,31.2475,31.2475,1500.0
2012-06-04 12:25:00,41.12,41.13,41.09,41.09,6100.0,31.2551,31.2627,31.2323,31.2323,6100.0
2012-06-04 12:30:00,41.09,41.11,41.08,41.11,4200.0,31.2323,31.2475,31.2247,31.2475,4200.0
2012-06-04 12:35:00,41.1,41.14,41.09,41.13,11400.0,31.2399,31.2703,31.2323,31.2627,11400.0
2012-06-04 12:40:00,41.13,41.15,41.11,41.13,6800.0,31.2627,31.2779,31.2475,31.2627,6800.0
2012-06-04 12:45:00,41.13,41.14,41.12,41.12,10500.0,31.2627,31.2703,31.2551,31.2551,10500.0
2012-06-04 12:50:00,41.13,41.13,41.09,41.09,6300.0,31.2627,31.2627,31.2323,31.2323,6300.0
2012-06-04 12:55:00,41.11,41.12,41.11,41.11,5800.0,31.2475,31.2551,31.2475,31.2475,5800.0
2012-06-04 13:00:00,41.13,41.17,41.13,41.17,5000.0,31.2627,31.2931,31.2627,31.2931,5000.0
2012-06-04 13:05:00,41.17,41.17,41.11,41.12,6400.0,31.2931,31.2931,31.2475,31.2551,6400.0
2012-06-04 13:10:00,41.12,41.13,41.12,41.12,3400.0,31.2551,31.2627,31.2551,31.2551,3400.0
2012-06-04 13:15:00,41.14,41.16,41.11,41.11,5200.0,31.2703,31.2855,31.2475,31.2475,5200.0
2012-06-04 13:20:00,41.08,41.1,41.08,41.09,10800.0,31.2247,31.2399,31.2247,31.2323,10800.0
2012-06-04 13:25:00,41.08,41.1,41.06,41.09,4000.0,31.2247,31.2399,31.2095,31.2323,4000.0
2012-06-04 13:30:00,41.08,41.12,41.08,41.12,3900.0,31.2247,31.2551,31.2247,31.2551,3900.0
2012-06-04 13:35:00,41.13,41.21,41.13,41.21,11800.0,31.2627,31.3235,31.2627,31.3235,11800.0
2012-06-04 13:40:00,41.21,41.21,41.19,41.2,4700.0,31.3235,31.3235,31.3083,31.3159,4700.0
2012-06-04 13:45:00,41.18,41.18,41.16,41.16,1600.0,31.3007,31.3007,31.2855,31.2855,1600.0
2012-06-04 13:50:00,41.17,41.19,41.15,41.15,6600.0,31.2931,31.3083,31.2779,31.2779,6600.0
2012-06-04 13:55:00,41.14,41.18,41.12,41.18,8500.0,31.2703,31.3007,31.2551,31.3007,8500.0
2012-06-04 14:00:00,41.18,41.21,41.16,41.21,10600.0,31.3007,31.3235,31.2855,31.3235,10600.0
2012-06-04 14:05:00,41.22,41.24,41.2,41.21,46500.0,31.3311,31.3463,31.3159,31.3235,46500.0
2012-06-04 14:10:00,41.21,41.23,41.19,41.21,3200.0,31.3235,31.3387,31.3083,31.3235,3200.0
2012-06-04 14:15:00,41.21,41.29,41.21,41.29,7500.0,31.3235,31.3843,31.3235,31.3843,7500.0
2012-06-04 14:20:00,41.28,41.33,41.28,41.33,4900.0,31.3767,31.4147,31.3767,31.4147,4900.0
2012-06-04 14:25:00,41.32,41.35,41.32,41.35,3900.0,31.4071,31.4299,31.4071,31.4299,3900.0
2012-06-04 14:30:00,41.35,41.39,41.32,41.38,21000.0,31.4299,31.4603,31.4071,31.4527,21000.0
2012-06-04 14:35:00,41.39,41.49,41.39,41.45,18100.0,31.4603,31.5363,31.4603,31.5059,18100.0
2012-06-04 14:40:00,41.44,41.48,41.43,41.48,39800.0,31.4983,31.5287,31.4907,31.5287,39800.0
2012-06-04 14:45:00,41.48,41.48,41.47,41.48,17800.0,31.5287,31.5287,31.5211,31.5287,17800.0
2012-06-04 14:50:00,41.41,41.45,41.41,41.45,3000.0,31.4755,31.5059,31.4755,31.5059,3000.0
2012-06-04 14:55:00,41.43,41.43,41.38,41.38,2000.0,31.4907,31.4907,31.4527,31.4527,2000.0
2012-06-04 15:00:00,41.38,41.41,41.37,41.4,41500.0,31.4527,31.4755,31.4451,31.4679,41500.0
2012-06-04 15:05:00,41.39,41.39,41.35,41.35,3100.0,31.4603,31.4603,31.4299,31.4299,3100.0
2012-06-04 15:10:00,41.34,41.34,41.31,41.32,5200.0,31.4223,31.4223,31.3995,31.4071,5200.0
2012-06-04 15:15:00,41.32,41.33,41.27,41.33,5500.0,31.4071,31.4147,31.3691,31.4147,5500.0
2012-06-04 15:20:00,41.32,41.33,41.29,41.32,5200.0,31.4071,31.4147,31.3843,31.4071,5200.0
2012-06-04 15:25:00,41.3,41.35,41.26,41.35,6500.0,31.3919,31.4299,31.3615,31.4299,6500.0
2012-06-04 15:30:00,41.34,41.34,41.29,41.31,17700.0,31.4223,31.4223,31.3843,31.3995,17700.0
2012-06-04 15:35:00,41.3,41.31,41.26,41.3,8100.0,31.3919,31.3995,31.3615,31.3919,8100.0
2012-06-04 15:40:00,41.32,41.35,41.3,41.35,12500.0,31.4071,31.4299,31.3919,31.4299,12500.0
2012-06-04 15:45:00,41.36,41.38,41.35,41.38,10100.0,31.4375,31.4527,31.4299,31.4527,10100.0
2012-06-04 15:50:00,41.38,41.43,41.38,41.41,26100.0,31.4527,31.4907,31.4527,31.4755,26100.0
2012-06-04 15:55:00,41.4,41.44,41.4,41.41,25800.0,31.4679,31.4983,31.4679,31.4755,25800.0
2012-06-05 09:30:00,41.41,41.46,41.37,41.46,21400.0,31.4755,31.5135,31.4451,31.5135,21400.0
2012-06-05 09:35:00,41.51,41.51,41.45,41.45,800.0,31.5515,31.5515,31.5059,31.5059,800.0
2012-06-05 09:40:00,41.46,41.47,41.44,41.44,1600.0,31.5135,31.5211,31.4983,31.4983,1600.0
2012-06-05 09:45:00,41.48,41.53,41.47,41.53,1500.0,31.5287,31.5668,31.5211,31.5668,1500.0
2012-06-05 09:50:00,41.5,41.52,41.47,41.49,6500.0,31.5439,31.5591,31.5211,31.5363,6500.0
2012-06-05 09:55:00,41.49,41.52,41.49,41.52,2700.0,31.5363,31.5591,31.5363,31.5591,2700.0
2012-06-05 10:00:00,41.59,41.67,41.59,41.63,13600.0,31.6124,31.6732,31.6124,31.6428,13600.0
2012-06-05 10:05:00,41.62,41.66,41.6,41.63,13600.0,31.6352,31.6656,31.62,31.6428,13600.0
2012-06-05 10:10:00,41.64,41.64,41.6,41.62,4000.0,31.6504,31.6504,31.62,31.6352,4000.0
2012-06-05 10:15:00,41.65,41.66,41.59,41.59,1800.0,31.658,31.6656,31.6124,31.6124,1800.0
2012-06-05 10:20:00,41.59,41.66,41.59,41.65,4400.0,31.6124,31.6656,31.6124,31.658,4400.0
2012-06-05 10:25:00,41.66,41.7,41.64,41.64,36300.0,31.6656,31.696,31.6504,31.6504,36300.0
2012-06-05 10:30:00,41.66,41.66,41.61,41.61,3200.0,31.6656,31.6656,31.6276,31.6276,3200.0
2012-06-05 10:35:00,41.61,41.64,41.61,41.63,1000.0,31.6276,31.6504,31.6276,31.6428,1000.0
2012-06-05 10:40:00,41.6,41.62,41.59,41.59,8400.0,31.62,31.6352,31.6124,31.6124,8400.0
2012-06-05 10:45:00,41.61,41.61,41.54,41.56,3100.0,31.6276,31.6276,31.5744,31.5896,3100.0
2012-06-05 10:50:00,41.56,41.58,41.52,41.56,5600.0,31.5896,31.6048,31.5591,31.5896,5600.0
2012-06-05 10:55:00,41.57,41.57,41.49,41.52,4000.0,31.5972,31.5972,31.5363,31.5591,4000.0
2012-06-05 11:00:00,41.51,41.52,41.51,41.52,700.0,31.5515,31.5591,31.5515,31.5591,700.0
2012-06-05 11:05:00,41.51,41.53,41.51,41.52,2100.0,31.5515,31.5668,31.5515,31.5591,2100.0
2012-06-05 11:10:00,41.54,41.58,41.54,41.58,2300.0,31.5744,31.6048,31.5744,31.6048,2300.0
2012-06-05 11:15:00,41.58,41.6,41.56,41.59,5800.0,31.6048,31.62,31.5896,31.6124,5800.0
2012-06-05 11:20:00,41.59,41.59,41.57,41.57,4000.0,31.6124,31.6124,31.5972,31.5972,4000.0
2012-06-05 11:25:00,41.57,41.58,41.54,41.54,96000.0,31.5972,31.6048,31.5744,31.5744,96000.0
2012-06-05 11:30:00,41.55,41.56,41.52,41.52,1800.0,31.582,31.5896,31.5591,31.5591,1800.0
2012-06-05 11:35:00,41.51,41.54,41.45,41.47,24300.0,31.5515,31.5744,31.5059,31.5211,24300.0
2012-06-05 11:40:00,41.44,41.44,41.44,41.44,400.0,31.4983,31.4983,31.4983,31.4983,400.0
2012-06-05 11:45:00,41.44,41.46,41.43,41.46,3700.0,31.4983,31.5135,31.4907,31.5135,3700.0
2012-06-05 11:50:00,41.45,41.45,41.42,41.42,3300.0,31.5059,31.5059,31.4831,31.4831,3300.0
2012-06-05 11:55:00,41.43,41.43,41.41,41.41,1100.0,31.4907,31.4907,31.4755,31.4755,1100.0
2012-06-05 12:00:00,41.41,41.45,41.41,41.45,5000.0,31.4755,31.5059,31.4755,31.5059,5000.0
2012-06-05 12:05:00,41.45,41.49,41.45,41.48,3900.0,31.5059,31.5363,31.5059,31.5287,3900.0
2012-06-05 12:10:00,41.47,41.48,41.47,41.47,3900.0,31.5211,31.5287,31.5211,31.5211,3900.0
2012-06-05 12:15:00,41.45,41.45,41.41,41.44,8100.0,31.5059,31.5059,31.4755,31.4983,8100.0
2012-06-05 12:20:00,41.43,41.54,41.43,41.54,202100.0,31.4907,31.5744,31.4907,31.5744,202100.0
2012-06-05 12:25:00,41.47,41.5,41.46,41.47,11800.0,31.5211,31.5439,31.5135,31.5211,11800.0
2012-06-05 12:30:00,41.52,41.57,41.52,41.55,5500.0,31.5591,31.5972,31.5591,31.582,5500.0
2012-06-05 12:35:00,41.59,41.59,41.57,41.59,3100.0,31.6124,31.6124,31.5972,31.6124,3100.0
2012-06-05 12:40:00,41.56,41.56,41.52,41.55,1400.0,31.5896,31.5896,31.5591,31.582,1400.0
2012-06-05 12:45:00,41.53,41.54,41.5,41.5,2400.0,31.5668,31.5744,31.5439,31.5439,2400.0
2012-06-05 12:50:00,41.5,41.54,41.5,41.53,2700.0,31.5439,31.5744,31.5439,31.5668,2700.0
2012-06-05 12:55:00,41.5,41.54,41.5,41.54,2600.0,31.5439,31.5744,31.5439,31.5744,2600.0
2012-06-05 13:00:00,41.5,41.52,41.5,41.52,1900.0,31.5439,31.5591,31.5439,31.5591,1900.0
2012-06-05 13:05:00,41.52,41.52,41.52,41.52,300.0,31.5591,31.5591,31.5591,31.5591,300.0
2012-06-05 13:10:00,41.53,41.53,41.53,41.53,400.0,31.5668,31.5668,31.5668,31.5668,400.0
2012-06-05 13:15:00,41.5,41.52,41.5,41.51,24700.0,31.5439,31.5591,31.5439,31.5515,24700.0
2012-06-05 13:20:00,41.51,41.55,41.51,41.55,1300.0,31.5515,31.582,31.5515,31.582,1300.0
2012-06-05 13:25:00,41.55,41.56,41.53,41.56,1500.0,31.582,31.5896,31.5668,31.5896,1500.0
2012-06-05 13:30:00,41.56,41.56,41.54,41.54,700.0,31.5896,31.5896,31.5744,31.5744,700.0
2012-06-05 13:35:00,41.55,41.56,41.55,41.55,700.0,31.582,31.5896,31.582,31.582,700.0
2012-06-05 13:40:00,41.55,41.59,41.55,41.58,700.0,31.582,31.6124,31.582,31.6048,700.0
2012-06-05 13:45:00,41.61,41.61,41.61,41.61,1300.0,31.6276,31.6276,31.6276,31.6276,1300.0
2012-06-05 13:50:00,41.61,41.61,41.6,41.61,1000.0,31.6276,31.6276,31.62,31.6276,1000.0
2012-06-05 13:55:00,41.62,41.62,41.61,41.61,300.0,31.6352,31.6352,31.6276,31.6276,300.0
2012-06-05 14:00:00,41.6,41.6,41.58,41.59,5900.0,31.62,31.62,31.6048,31.6124,5900.0
2012-06-05 14:05:00,41.59,41.64,41.59,41.64,10400.0,31.6124,31.6504,31.6124,31.6504,10400.0
2012-06-05 14:10:00,41.62,41.64,41.62,41.64,5100.0,31.6352,31.6504,31.6352,31.6504,5100.0
2012-06-05 14:15:00,41.63,41.66,41.62,41.65,2900.0,31.6428,31.6656,31.6352,31.658,2900.0
2012-06-05 14:20:00,41.64,41.64,41.63,41.63,4000.0,31.6504,31.6504,31.6428,31.6428,4000.0
2012-06-05 14:25:00,41.65,41.65,41.65,41.65,200.0,31.658,31.658,31.658,31.658,200.0
2012-06-05 14:30:00,41.64,41.66,41.64,41.65,10400.0,31.6504,31.6656,31.6504,31.658,10400.0
2012-06-05 14:35:00,41.65,41.65,41.62,41.62,800.0,31.658,31.658,31.6352,31.6352,800.0
2012-06-05 14:40:00,41.62,41.63,41.61,41.62,6600.0,31.6352,31.6428,31.6276,31.6352,6600.0
2012-06-05 14:45:00,41.6,41.62,41.59,41.61,2400.0,31.62,31.6352,31.6124,31.6276,2400.0
2012-06-05 14:50:00,41.62,41.63,41.62,41.63,2900.0,31.6352,31.6428,31.6352,31.6428,2900.0
2012-06-05 14:55:00,41.63,41.66,41.62,41.63,7700.0,31.6428,31.6656,31.6352,31.6428,7700.0
2012-06-05 15:00:00,41.66,41.67,41.65,41.66,1100.0,31.6656,31.6732,31.658,31.6656,1100.0
2012-06-05 15:05:00,41.66,41.66,41.66,41.66,0.0,31.6656,31.6656,31.6656,31.6656,0.0
2012-06-05 15:10:00,41.62,41.64,41.59,41.61,7100.0,31.6352,31.6504,31.6124,31.6276,7100.0
2012-06-05 15:15:00,41.61,41.63,41.61,41.62,9600.0,31.6276,31.6428,31.6276,31.6352,9600.0
2012-06-05 15:20:00,41.64,41.64,41.64,41.64,400.0,31.6504,31.6504,31.6504,31.6504,400.0
2012-06-05 15:25:00,41.65,41.66,41.62,41.64,3800.0,31.658,31.6656,31.6352,31.6504,3800.0
2012-06-05 15:30:00,41.63,41.68,41.63,41.67,1100.0,31.6428,31.6808,31.6428,31.6732,1100.0
2012-06-05 15:35:00,41.66,41.7,41.66,41.69,1000.0,31.6656,31.696,31.6656,31.6884,1000.0
2012-06-05 15:40:00,41.7,41.71,41.7,41.7,1700.0,31.696,31.7036,31.696,31.696,1700.0
2012-06-05 15:45:00,41.69,41.7,41.64,41.69,7300.0,31.6884,31.696,31.6504,31.6884,7300.0
2012-06-05 15:50:00,41.7,41.72,41.69,41.71,2000.0,31.696,31.7112,31.6884,31.7036,2000.0
2012-06-05 15:55:00,41.71,41.71,41.67,41.69,4800.0,31.7036,31.7036,31.6732,31.6884,4800.0
2012-06-06 09:30:00,42.19,42.19,42.05,42.09,27000.0,32.0684,32.0684,31.962,31.9924,27000.0
2012-06-06 09:35:00,42.07,42.1,42.05,42.08,7400.0,31.9772,32.0,31.962,31.9848,7400.0
2012-06-06 09:40:00,42.07,42.2,42.07,42.17,30900.0,31.9772,32.076,31.9772,32.0532,30900.0
2012-06-06 09:45:00,42.18,42.27,42.18,42.25,23700.0,32.0608,32.1292,32.0608,32.114,23700.0
2012-06-06 09:50:00,42.22,42.25,42.2,42.25,18000.0,32.0912,32.114,32.076,32.114,18000.0
2012-06-06 09:55:00,42.26,42.33,42.25,42.29,14400.0,32.1216,32.1748,32.114,32.1444,14400.0
2012-06-06 10:00:00,42.29,42.34,42.28,42.28,24200.0,32.1444,32.1824,32.1368,32.1368,24200.0
2012-06-06 10:05:00,42.28,42.33,42.28,42.31,37100.0,32.1368,32.1748,32.1368,32.1596,37100.0
2012-06-06 10:10:00,42.32,42.33,42.29,42.31,10600.0,32.1672,32.1748,32.1444,32.1596,10600.0
2012-06-06 10:15:00,42.32,42.33,42.28,42.28,49700.0,32.1672,32.1748,32.1368,32.1368,49700.0
2012-06-06 10:20:00,42.28,42.28,42.22,42.24,77300.0,32.1368,32.1368,32.0912,32.1064,77300.0
2012-06-06 10:25:00,42.24,42.27,42.24,42.26,126400.0,32.1064,32.1292,32.1064,32.1216,126400.0
2012-06-06 10:30:00,42.24,42.29,42.24,42.29,32500.0,32.1064,32.1444,32.1064,32.1444,32500.0
2012-06-06 10:35:00,42.28,42.32,42.28,42.3,9400.0,32.1368,32.1672,32.1368,32.152,9400.0
2012-06-06 10:40:00,42.32,42.35,42.32,42.32,1100.0,32.1672,32.19,32.1672,32.1672,1100.0
2012-06-06 10:45:00,42.35,42.37,42.35,42.37,900.0,32.19,32.2052,32.19,32.2052,900.0
2012-06-06 10:50:00,42.39,42.39,42.36,42.36,2000.0,32.2204,32.2204,32.1976,32.1976,2000.0
2012-06-06 10:55:00,42.38,42.4,42.36,42.4,13800.0,32.2128,32.228,32.1976,32.228,13800.0
2012-06-06 11:00:00,42.4,42.41,42.38,42.39,12600.0,32.228,32.2356,32.2128,32.2204,12600.0
2012-06-06 11:05:00,42.37,42.41,42.37,42.41,6300.0,32.2052,32.2356,32.2052,32.2356,6300.0
2012-06-06 11:10:00,42.43,42.46,42.43,42.46,5000.0,32.2508,32.2736,32.2508,32.2736,5000.0
2012-06-06 11:15:00,42.48,42.49,42.47,42.48,6900.0,32.2888,32.2964,32.2812,32.2888,6900.0
2012-06-06 11:20:00,42.48,42.53,42.48,42.51,11200.0,32.2888,32.3268,32.2888,32.3116,11200.0
2012-06-06 11:25:00,42.53,42.57,42.53,42.57,2900.0,32.3268,32.3572,32.3268,32.3572,2900.0
2012-06-06 11:30:00,42.56,42.57,42.51,42.52,6300.0,32.3496,32.3572,32.3116,32.3192,6300.0
2012-06-06 11:35:00,42.53,42.53,42.52,42.52,500.0,32.3268,32.3268,32.3192,32.3192,500.0
2012-06-06 11:40:00,42.52,42.55,42.52,42.53,19000.0,32.3192,32.342,32.3192,32.3268,19000.0
2012-06-06 11:45:00,42.54,42.56,42.54,42.56,3400.0,32.3344,32.3496,32.3344,32.3496,3400.0
2012-06-06 11:50:00,42.58,42.58,42.54,42.54,7600.0,32.3649,32.3649,32.3344,32.3344,7600.0
2012-06-06 11:55:00,42.54,42.54,42.52,42.54,900.0,32.3344,32.3344,32.3192,32.3344,900.0
2012-06-06 12:00:00,42.56,42.6,42.56,42.6,4400.0,32.3496,32.3801,32.3496,32.3801,4400.0
2012-06-06 12:05:00,42.6,42.6,42.58,42.59,6500.0,32.3801,32.3801,32.3649,32.3725,6500.0
2012-06-06 12:10:00,42.61,42.62,42.61,42.62,4300.0,32.3877,32.3953,32.3877,32.3953,4300.0
2012-06-06 12:15:00,42.62,42.62,42.62,42.62,300.0,32.3953,32.3953,32.3953,32.3953,300.0
2012-06-06 12:20:00,42.63,42.64,42.63,42.63,4600.0,32.4029,32.4105,32.4029,32.4029,4600.0
2012-06-06 12:25:00,42.63,42.63,42.62,42.63,7300.0,32.4029,32.4029,32.3953,32.4029,7300.0
2012-06-06 12:30:00,42.63,42.65,42.63,42.65,300.0,32.4029,32.4181,32.4029,32.4181,300.0
2012-06-06 12:35:00,42.66,42.66,42.66,42.66,2800.0,32.4257,32.4257,32.4257,32.4257,2800.0
2012-06-06 12:40:00,42.66,42.68,42.66,42.68,96600.0,32.4257,32.4409,32.4257,32.4409,96600.0
2012-06-06 12:45:00,42.69,42.69,42.68,42.69,8800.0,32.4485,32.4485,32.4409,32.4485,8800.0
2012-06-06 12:50:00,42.67,42.67,42.67,42.67,200.0,32.4333,32.4333,32.4333,32.4333,200.0
2012-06-06 12:55:00,42.67,42.67,42.67,42.67,0.0,32.4333,32.4333,32.4333,32.4333,0.0
2012-06-06 13:00:00,42.65,42.65,42.63,42.63,400.0,32.4181,32.4181,32.4029,32.4029,400.0
2012-06-06 13:05:00,42.63,42.63,42.62,42.63,2700.0,32.4029,32.4029,32.3953,32.4029,2700.0
2012-06-06 13:10:00,42.63,42.63,42.61,42.61,9000.0,32.4029,32.4029,32.3877,32.3877,9000.0
2012-06-06 13:15:00,42.62,42.62,42.6,42.6,2000.0,32.3953,32.3953,32.3801,32.3801,2000.0
2012-06-06 13:20:00,42.6,42.6,42.57,42.57,4700.0,32.3801,32.3801,32.3572,32.3572,4700.0
2012-06-06 13:25:00,42.58,42.59,42.58,42.59,6700.0,32.3649,32.3725,32.3649,32.3725,6700.0
2012-06-06 13:30:00,42.59,42.6,42.59,42.6,500.0,32.3725,32.3801,32.3725,32.3801,500.0
2012-06-06 13:35:00,42.61,42.61,42.61,42.61,100.0,32.3877,32.3877,32.3877,32.3877,100.0
2012-06-06 13:40:00,42.6,42.6,42.58,42.58,10200.0,32.3801,32.3801,32.3649,32.3649,10200.0
2012-06-06 13:45:00,42.59,42.59,42.58,42.58,2600.0,32.3725,32.3725,32.3649,32.3649,2600.0
2012-06-06 13:50:00,42.57,42.57,42.57,42.57,200.0,32.3572,32.3572,32.3572,32.3572,200.0
2012-06-06 13:55:00,42.56,42.56,42.55,42.55,3000.0,32.3496,32.3496,32.342,32.342,3000.0
2012-06-06 14:00:00,42.56,42.57,42.56,42.56,700.0,32.3496,32.3572,32.3496,32.3496,700.0
2012-06-06 14:05:00,42.55,42.56,42.55,42.55,12300.0,32.342,32.3496,32.342,32.342,12300.0
2012-06-06 14:10:00,42.53,42.53,42.52,42.52,400.0,32.3268,32.3268,32.3192,32.3192,400.0
2012-06-06 14:15:00,42.51,42.51,42.5,42.5,9500.0,32.3116,32.3116,32.304,32.304,9500.0
2012-06-06 14:20:00,42.55,42.55,42.54,42.54,4300.0,32.342,32.342,32.3344,32.3344,4300.0
2012-06-06 14:25:00,42.55,42.56,42.55,42.56,300.0,32.342,32.3496,32.342,32.3496,300.0
2012-06-06 14:30:00,42.55,42.59,42.55,42.59,5100.0,32.342,32.3725,32.342,32.3725,5100.0
2012-06-06 14:35:00,42.59,42.59,42.59,42.59,100.0,32.3725,32.3725,32.3725,32.3725,100.0
2012-06-06 14:40:00,42.59,42.6,42.59,42.6,2900.0,32.3725,32.3801,32.3725,32.3801,2900.0
2012-06-06 14:45:00,42.6,42.6,42.6,42.6,500.0,32.3801,32.3801,32.3801,32.3801,500.0
2012-06-06 14:50:00,42.57,42.57,42.57,42.57,700.0,32.3572,32.3572,32.3572,32.3572,700.0
2012-06-06 14:55:00,42.59,42.6,42.58,42.58,14200.0,32.3725,32.3801,32.3649,32.3649,14200.0
2012-06-06 15:00:00,42.58,42.61,42.58,42.61,12700.0,32.3649,32.3877,32.3649,32.3877,12700.0
2012-06-06 15:05:00,42.59,42.6,42.59,42.6,2100.0,32.3725,32.3801,32.3725,32.3801,2100.0
2012-06-06 15:10:00,42.62,42.63,42.59,42.59,13600.0,32.3953,32.4029,32.3725,32.3725,13600.0
2012-06-06 15:15:00,42.59,42.59,42.56,42.57,4900.0,32.3725,32.3725,32.3496,32.3572,4900.0
2012-06-06 15:20:00,42.57,42.61,42.56,42.61,24300.0,32.3572,32.3877,32.3496,32.3877,24300.0
2012-06-06 15:25:00,42.62,42.63,42.61,42.61,2000.0,32.3953,32.4029,32.3877,32.3877,2000.0
2012-06-06 15:30:00,42.61,42.62,42.6,42.61,1500.0,32.3877,32.3953,32.3801,32.3877,1500.0
2012-06-06 15:35:00,42.62,42.65,42.61,42.61,29400.0,32.3953,32.4181,32.3877,32.3877,29400.0
2012-06-06 15:40:00,42.61,42.66,42.61,42.66,2400.0,32.3877,32.4257,32.3877,32.4257,2400.0
2012-06-06 15:45:00,42.66,42.75,42.66,42.72,31100.0,32.4257,32.4941,32.4257,32.4713,31100.0
2012-06-06 15:50:00,42.73,42.78,42.7,42.78,28500.0,32.4789,32.5169,32.4561,32.5169,28500.0
2012-06-06 15:55:00,42.78,42.8,42.74,42.8,32800.0,32.5169,32.5321,32.4865,32.5321,32800.0
2012-06-07 09:30:00,43.33,43.36,43.31,43.34,46200.0,32.9349,32.9577,32.9197,32.9425,46200.0
2012-06-07 09:35:00,43.34,43.37,43.3,43.37,48200.0,32.9425,32.9653,32.9121,32.9653,48200.0
2012-06-07 09:40:00,43.36,43.36,43.28,43.3,41000.0,32.9577,32.9577,32.8969,32.9121,41000.0
2012-06-07 09:45:00,43.3,43.33,43.29,43.32,14600.0,32.9121,32.9349,32.9045,32.9273,14600.0
2012-06-07 09:50:00,43.32,43.37,43.32,43.36,25100.0,32.9273,32.9653,32.9273,32.9577,25100.0
2012-06-07 09:55:00,43.36,43.37,43.3,43.34,12000.0,32.9577,32.9653,32.9121,32.9425,12000.0
2012-06-07 10:00:00,43.34,43.37,43.18,43.18,16700.0,32.9425,32.9653,32.8209,32.8209,16700.0
2012-06-07 10:05:00,43.22,43.25,43.15,43.16,253500.0,32.8513,32.8741,32.7981,32.8057,253500.0
2012-06-07 10:10:00,43.16,43.16,43.09,43.13,8100.0,32.8057,32.8057,32.7525,32.7829,8100.0
2012-06-07 10:15:00,43.14,43.14,43.03,43.06,63800.0,32.7905,32.7905,32.7069,32.7297,63800.0
2012-06-07 10:20:00,43.03,43.12,43.03,43.1,31400.0,32.7069,32.7753,32.7069,32.7601,31400.0
2012-06-07 10:25:00,43.11,43.2,43.1,43.18,11200.0,32.7677,32.8361,32.7601,32.8209,11200.0
2012-06-07 10:30:00,43.17,43.17,43.11,43.11,6200.0,32.8133,32.8133,32.7677,32.7677,6200.0
2012-06-07 10:35:00,43.09,43.11,43.04,43.04,25000.0,32.7525,32.7677,32.7145,32.7145,25000.0
2012-06-07 10:40:00,43.03,43.08,43.03,43.03,10700.0,32.7069,32.7449,32.7069,32.7069,10700.0
2012-06-07 10:45:00,43.05,43.05,42.97,42.99,40900.0,32.7221,32.7221,32.6613,32.6765,40900.0
2012-06-07 10:50:00,42.98,42.99,42.94,42.99,3600.0,32.6689,32.6765,32.6385,32.6765,3600.0
2012-06-07 10:55:00,42.99,43.03,42.96,43.03,9000.0,32.6765,32.7069,32.6537,32.7069,9000.0
2012-06-07 11:00:00,43.02,43.07,43.0,43.07,89900.0,32.6993,32.7373,32.6841,32.7373,89900.0
2012-06-07 11:05:00,43.07,43.08,43.03,43.04,4000.0,32.7373,32.7449,32.7069,32.7145,4000.0
2012-06-07 11:10:00,43.04,43.05,42.97,42.97,34000.0,32.7145,32.7221,32.6613,32.6613,34000.0
2012-06-07 11:15:00,42.98,43.0,42.96,42.97,6400.0,32.6689,32.6841,32.6537,32.6613,6400.0
2012-06-07 11:20:00,42.98,43.04,42.98,43.04,5500.0,32.6689,32.7145,32.6689,32.7145,5500.0
2012-06-07 11:25:00,43.01,43.05,42.98,42.99,8200.0,32.6917,32.7221,32.6689,32.6765,8200.0
2012-06-07 11:30:00,42.97,43.01,42.97,43.0,5200.0,32.6613,32.6917,32.6613,32.6841,5200.0
2012-06-07 11:35:00,43.0,43.06,42.99,43.06,9200.0,32.6841,32.7297,32.6765,32.7297,9200.0
2012-06-07 11:40:00,43.06,43.08,43.06,43.07,5600.0,32.7297,32.7449,32.7297,32.7373,5600.0
2012-06-07 11:45:00,43.09,43.1,43.07,43.09,6100.0,32.7525,32.7601,32.7373,32.7525,6100.0
2012-06-07 11:50:00,43.1,43.14,43.09,43.1,6100.0,32.7601,32.7905,32.7525,32.7601,6100.0
2012-06-07 11:55:00,43.09,43.09,43.06,43.07,5200.0,32.7525,32.7525,32.7297,32.7373,5200.0
2012-06-07 12:00:00,43.07,43.07,43.03,43.06,10800.0,32.7373,32.7373,32.7069,32.7297,10800.0
2012-06-07 12:05:00,43.05,43.05,42.99,43.02,4800.0,32.7221,32.7221,32.6765,32.6993,4800.0
2012-06-07 12:10:00,43.02,43.09,43.01,43.07,41500.0,32.6993,32.7525,32.6917,32.7373,41500.0
2012-06-07 12:15:00,43.1,43.17,43.1,43.11,13100.0,32.7601,32.8133,32.7601,32.7677,13100.0
2012-06-07 12:20:00,43.12,43.15,43.1,43.1,11600.0,32.7753,32.7981,32.7601,32.7601,11600.0
2012-06-07 12:25:00,43.1,43.13,43.09,43.11,11400.0,32.7601,32.7829,32.7525,32.7677,11400.0
2012-06-07 12:30:00,43.11,43.12,43.08,43.1,41100.0,32.7677,32.7753,32.7449,32.7601,41100.0
2012-06-07 12:35:00,43.1,43.11,43.1,43.1,8800.0,32.7601,32.7677,32.7601,32.7601,8800.0
2012-06-07 12:40:00,43.11,43.12,43.04,43.08,11200.0,32.7677,32.7753,32.7145,32.7449,11200.0
2012-06-07 12:45:00,43.08,43.1,43.06,43.09,12500.0,32.7449,32.7601,32.7297,32.7525,12500.0
2012-06-07 12:50:00,43.09,43.12,43.09,43.09,5000.0,32.7525,32.7753,32.7525,32.7525,5000.0
2012-06-07 12:55:00,43.12,43.12,43.06,43.06,17100.0,32.7753,32.7753,32.7297,32.7297,17100.0
2012-06-07 13:00:00,43.08,43.11,43.07,43.11,4300.0,32.7449,32.7677,32.7373,32.7677,4300.0
2012-06-07 13:05:00,43.12,43.12,43.09,43.1,7600.0,32.7753,32.7753,32.7525,32.7601,7600.0
2012-06-07 13:10:00,43.11,43.13,43.1,43.1,12200.0,32.7677,32.7829,32.7601,32.7601,12200.0
2012-06-07 13:15:00,43.1,43.19,43.1,43.14,18400.0,32.7601,32.8285,32.7601,32.7905,18400.0
2012-06-07 13:20:00,43.14,43.19,43.14,43.19,17500.0,32.7905,32.8285,32.7905,32.8285,17500.0
2012-06-07 13:25:00,43.18,43.2,43.18,43.18,5000.0,32.8209,32.8361,32.8209,32.8209,5000.0
2012-06-07 13:30:00,43.19,43.21,43.19,43.21,2400.0,32.8285,32.8437,32.8285,32.8437,2400.0
2012-06-07 13:35:00,43.21,43.21,43.17,43.17,5300.0,32.8437,32.8437,32.8133,32.8133,5300.0
2012-06-07 13:40:00,43.19,43.19,43.15,43.16,6300.0,32.8285,32.8285,32.7981,32.8057,6300.0
2012-06-07 13:45:00,43.16,43.17,43.16,43.17,6200.0,32.8057,32.8133,32.8057,32.8133,6200.0
2012-06-07 13:50:00,43.17,43.17,43.09,43.1,21900.0,32.8133,32.8133,32.7525,32.7601,21900.0
2012-06-07 13:55:00,43.1,43.11,43.09,43.11,7400.0,32.7601,32.7677,32.7525,32.7677,7400.0
2012-06-07 14:00:00,43.1,43.11,43.09,43.11,8400.0,32.7601,32.7677,32.7525,32.7677,8400.0
2012-06-07 14:05:00,43.11,43.11,43.07,43.07,14300.0,32.7677,32.7677,32.7373,32.7373,14300.0
2012-06-07 14:10:00,43.07,43.09,43.07,43.09,9500.0,32.7373,32.7525,32.7373,32.7525,9500.0
2012-06-07 14:15:00,43.09,43.13,43.09,43.12,17000.0,32.7525,32.7829,32.7525,32.7753,17000.0
2012-06-07 14:20:00,43.11,43.15,43.11,43.14,8600.0,32.7677,32.7981,32.7677,32.7905,8600.0
2012-06-07 14:25:00,43.13,43.15,43.13,43.15,5500.0,32.7829,32.7981,32.7829,32.7981,5500.0
2012-06-07 14:30:00,43.15,43.15,43.08,43.1,7200.0,32.7981,32.7981,32.7449,32.7601,7200.0
2012-06-07 14:35:00,43.11,43.13,43.11,43.12,4300.0,32.7677,32.7829,32.7677,32.7753,4300.0
2012-06-07 14:40:00,43.13,43.15,43.12,43.14,7000.0,32.7829,32.7981,32.7753,32.7905,7000.0
2012-06-07 14:45:00,43.13,43.13,43.11,43.13,6300.0,32.7829,32.7829,32.7677,32.7829,6300.0
2012-06-07 14:50:00,43.12,43.13,43.11,43.13,6300.0,32.7753,32.7829,32.7677,32.7829,6300.0
2012-06-07 14:55:00,43.13,43.13,43.12,43.13,6000.0,32.7829,32.7829,32.7753,32.7829,6000.0
2012-06-07 15:00:00,43.12,43.13,43.11,43.12,6700.0,32.7753,32.7829,32.7677,32.7753,6700.0
2012-06-07 15:05:00,43.09,43.1,43.07,43.09,11400.0,32.7525,32.7601,32.7373,32.7525,11400.0
2012-06-07 15:10:00,43.09,43.13,43.09,43.13,6400.0,32.7525,32.7829,32.7525,32.7829,6400.0
2012-06-07 15:15:00,43.12,43.12,43.01,43.03,7800.0,32.7753,32.7753,32.6917,32.7069,7800.0
2012-06-07 15:20:00,43.02,43.04,43.0,43.02,9800.0,32.6993,32.7145,32.6841,32.6993,9800.0
2012-06-07 15:25:00,42.99,43.01,42.98,42.99,8000.0,32.6765,32.6917,32.6689,32.6765,8000.0
2012-06-07 15:30:00,42.99,42.99,42.94,42.95,14300.0,32.6765,32.6765,32.6385,32.6461,14300.0
2012-06-07 15:35:00,42.98,42.98,42.89,42.89,8900.0,32.6689,32.6689,32.6005,32.6005,8900.0
2012-06-07 15:40:00,42.92,42.93,42.88,42.88,11000.0,32.6233,32.6309,32.5929,32.5929,11000.0
2012-06-07 15:45:00,42.88,42.9,42.83,42.84,17600.0,32.5929,32.6081,32.5549,32.5625,17600.0
2012-06-07 15:50:00,42.85,42.85,42.79,42.83,18700.0,32.5701,32.5701,32.5245,32.5549,18700.0
2012-06-07 15:55:00,42.83,42.89,42.82,42.87,18700.0,32.5549,32.6005,32.5473,32.5853,18700.0
2012-06-08 09:30:00,42.52,42.52,42.39,42.39,25500.0,32.3192,32.3192,32.2204,32.2204,25500.0
2012-06-08 09:35:00,42.39,42.46,42.39,42.43,12200.0,32.2204,32.2736,32.2204,32.2508,12200.0
2012-06-08 09:40:00,42.41,42.41,42.37,42.38,7700.0,32.2356,32.2356,32.2052,32.2128,7700.0
2012-06-08 09:45:00,42.39,42.4,42.38,42.38,12400.0,32.2204,32.228,32.2128,32.2128,12400.0
2012-06-08 09:50:00,42.38,42.42,42.36,42.42,7600.0,32.2128,32.2432,32.1976,32.2432,7600.0
2012-06-08 09:55:00,42.44,42.46,42.43,42.44,6200.0,32.2584,32.2736,32.2508,32.2584,6200.0
2012-06-08 10:00:00,42.43,42.47,42.41,42.46,1000.0,32.2508,32.2812,32.2356,32.2736,1000.0
2012-06-08 10:05:00,42.49,42.53,42.49,42.5,1200.0,32.2964,32.3268,32.2964,32.304,1200.0
2012-06-08 10:10:00,42.49,42.52,42.48,42.49,3000.0,32.2964,32.3192,32.2888,32.2964,3000.0
2012-06-08 10:15:00,42.51,42.54,42.5,42.5,4700.0,32.3116,32.3344,32.304,32.304,4700.0
2012-06-08 10:20:00,42.5,42.5,42.46,42.48,6700.0,32.304,32.304,32.2736,32.2888,6700.0
2012-06-08 10:25:00,42.48,42.51,42.47,42.51,9600.0,32.2888,32.3116,32.2812,32.3116,9600.0
2012-06-08 10:30:00,42.5,42.51,42.48,42.5,1400.0,32.304,32.3116,32.2888,32.304,1400.0
2012-06-08 10:35:00,42.51,42.57,42.51,42.57,5800.0,32.3116,32.3572,32.3116,32.3572,5800.0
2012-06-08 10:40:00,42.55,42.57,42.55,42.57,1100.0,32.342,32.3572,32.342,32.3572,1100.0
2012-06-08 10:45:00,42.58,42.64,42.58,42.63,15100.0,32.3649,32.4105,32.3649,32.4029,15100.0
2012-06-08 10:50:00,42.61,42.61,42.59,42.59,1200.0,32.3877,32.3877,32.3725,32.3725,1200.0
2012-06-08 10:55:00,42.61,42.65,42.61,42.65,3000.0,32.3877,32.4181,32.3877,32.4181,3000.0
2012-06-08 11:00:00,42.64,42.69,42.64,42.68,600.0,32.4105,32.4485,32.4105,32.4409,600.0
2012-06-08 11:05:00,42.68,42.68,42.63,42.63,4700.0,32.4409,32.4409,32.4029,32.4029,4700.0
2012-06-08 11:10:00,42.64,42.64,42.61,42.61,400.0,32.4105,32.4105,32.3877,32.3877,400.0
2012-06-08 11:15:00,42.63,42.64,42.6,42.6,1100.0,32.4029,32.4105,32.3801,32.3801,1100.0
2012-06-08 11:20:00,42.64,42.66,42.64,42.65,6800.0,32.4105,32.4257,32.4105,32.4181,6800.0
2012-06-08 11:25:00,42.63,42.66,42.61,42.61,3900.0,32.4029,32.4257,32.3877,32.3877,3900.0
2012-06-08 11:30:00,42.63,42.67,42.63,42.65,4800.0,32.4029,32.4333,32.4029,32.4181,4800.0
2012-06-08 11:35:00,42.66,42.67,42.65,42.67,1600.0,32.4257,32.4333,32.4181,32.4333,1600.0
2012-06-08 11:40:00,42.67,42.67,42.66,42.67,2400.0,32.4333,32.4333,32.4257,32.4333,2400.0
2012-06-08 11:45:00,42.66,42.68,42.66,42.68,2700.0,32.4257,32.4409,32.4257,32.4409,2700.0
2012-06-08 11:50:00,42.69,42.69,42.67,42.67,1800.0,32.4485,32.4485,32.4333,32.4333,1800.0
2012-06-08 11:55:00,42.67,42.67,42.61,42.61,3500.0,32.4333,32.4333,32.3877,32.3877,3500.0
2012-06-08 12:00:00,42.62,42.63,42.6,42.6,4900.0,32.3953,32.4029,32.3801,32.3801,4900.0
2012-06-08 12:05:00,42.62,42.64,42.61,42.61,4100.0,32.3953,32.4105,32.3877,32.3877,4100.0
2012-06-08 12:10:00,42.62,42.62,42.62,42.62,1200.0,32.3953,32.3953,32.3953,32.3953,1200.0
2012-06-08 12:15:00,42.61,42.64,42.61,42.64,1600.0,32.3877,32.4105,32.3877,32.4105,1600.0
2012-06-08 12:20:00,42.64,42.64,42.63,42.63,600.0,32.4105,32.4105,32.4029,32.4029,600.0
2012-06-08 12:25:00,42.63,42.66,42.63,42.66,2500.0,32.4029,32.4257,32.4029,32.4257,2500.0
2012-06-08 12:30:00,42.67,42.73,42.67,42.73,1800.0,32.4333,32.4789,32.4333,32.4789,1800.0
2012-06-08 12:35:00,42.73,42.73,42.71,42.71,400.0,32.4789,32.4789,32.4637,32.4637,400.0
2012-06-08 12:40:00,42.71,42.73,42.71,42.73,2900.0,32.4637,32.4789,32.4637,32.4789,2900.0
2012-06-08 12:45:00,42.72,42.74,42.72,42.74,4900.0,32.4713,32.4865,32.4713,32.4865,4900.0
2012-06-08 12:50:00,42.74,42.74,42.72,42.72,3200.0,32.4865,32.4865,32.4713,32.4713,3200.0
2012-06-08 12:55:00,42.74,42.75,42.74,42.75,10100.0,32.4865,32.4941,32.4865,32.4941,10100.0
2012-06-08 13:00:00,42.76,42.81,42.76,42.81,7300.0,32.5017,32.5397,32.5017,32.5397,7300.0
2012-06-08 13:05:00,42.81,42.82,42.79,42.82,5200.0,32.5397,32.5473,32.5245,32.5473,5200.0
2012-06-08 13:10:00,42.83,42.84,42.81,42.83,2900.0,32.5549,32.5625,32.5397,32.5549,2900.0
2012-06-08 13:15:00,42.82,42.82,42.81,42.81,6100.0,32.5473,32.5473,32.5397,32.5397,6100.0
2012-06-08 13:20:00,42.82,42.83,42.82,42.83,400.0,32.5473,32.5549,32.5473,32.5549,400.0
2012-06-08 13:25:00,42.8,42.8,42.79,42.8,3700.0,32.5321,32.5321,32.5245,32.5321,3700.0
2012-06-08 13:30:00,42.79,42.8,42.79,42.8,200.0,32.5245,32.5321,32.5245,32.5321,200.0
2012-06-08 13:35:00,42.8,42.82,42.78,42.78,1800.0,32.5321,32.5473,32.5169,32.5169,1800.0
2012-06-08 13:40:00,42.77,42.77,42.76,42.77,6100.0,32.5093,32.5093,32.5017,32.5093,6100.0
2012-06-08 13:45:00,42.76,42.77,42.76,42.76,800.0,32.5017,32.5093,32.5017,32.5017,800.0
2012-06-08 13:50:00,42.79,42.8,42.79,42.8,300.0,32.5245,32.5321,32.5245,32.5321,300.0
2012-06-08 13:55:00,42.81,42.81,42.8,42.8,2400.0,32.5397,32.5397,32.5321,32.5321,2400.0
2012-06-08 14:00:00,42.8,42.8,42.79,42.79,400.0,32.5321,32.5321,32.5245,32.5245,400.0
2012-06-08 14:05:00,42.8,42.81,42.8,42.8,2000.0,32.5321,32.5397,32.5321,32.5321,2000.0
2012-06-08 14:10:00,42.81,42.81,42.78,42.81,3400.0,32.5397,32.5397,32.5169,32.5397,3400.0
2012-06-08 14:15:00,42.82,42.82,42.8,42.8,6200.0,32.5473,32.5473,32.5321,32.5321,6200.0
2012-06-08 14:20:00,42.8,42.81,42.8,42.8,13700.0,32.5321,32.5397,32.5321,32.5321,13700.0
2012-06-08 14:25:00,42.81,42.81,42.8,42.81,500.0,32.5397,32.5397,32.5321,32.5397,500.0
2012-06-08 14:30:00,42.79,42.85,42.79,42.84,2800.0,32.5245,32.5701,32.5245,32.5625,2800.0
2012-06-08 14:35:00,42.85,42.87,42.84,42.87,400.0,32.5701,32.5853,32.5625,32.5853,400.0
2012-06-08 14:40:00,42.88,42.88,42.85,42.85,1100.0,32.5929,32.5929,32.5701,32.5701,1100.0
2012-06-08 14:45:00,42.86,42.86,42.84,42.84,2600.0,32.5777,32.5777,32.5625,32.5625,2600.0
2012-06-08 14:50:00,42.85,42.85,42.85,42.85,200.0,32.5701,32.5701,32.5701,32.5701,200.0
2012-06-08 14:55:00,42.84,42.84,42.84,42.84,5400.0,32.5625,32.5625,32.5625,32.5625,5400.0
2012-06-08 15:00:00,42.81,42.82,42.81,42.82,2100.0,32.5397,32.5473,32.5397,32.5473,2100.0
2012-06-08 15:05:00,42.82,42.85,42.82,42.83,1800.0,32.5473,32.5701,32.5473,32.5549,1800.0
2012-06-08 15:10:00,42.84,42.88,42.84,42.88,1700.0,32.5625,32.5929,32.5625,32.5929,1700.0
2012-06-08 15:15:00,42.87,42.89,42.86,42.88,9300.0,32.5853,32.6005,32.5777,32.5929,9300.0
2012-06-08 15:20:00,42.89,42.9,42.87,42.88,5800.0,32.6005,32.6081,32.5853,32.5929,5800.0
2012-06-08 15:25:00,42.88,42.89,42.86,42.86,6500.0,32.5929,32.6005,32.5777,32.5777,6500.0
2012-06-08 15:30:00,42.85,42.85,42.83,42.84,13900.0,32.5701,32.5701,32.5549,32.5625,13900.0
2012-06-08 15:35:00,42.84,42.85,42.84,42.84,700.0,32.5625,32.5701,32.5625,32.5625,700.0
2012-06-08 15:40:00,42.84,42.87,42.84,42.87,4400.0,32.5625,32.5853,32.5625,32.5853,4400.0
2012-06-08 15:45:00,42.87,42.94,42.87,42.94,8300.0,32.5853,32.6385,32.5853,32.6385,8300.0
2012-06-08 15:50:00,42.93,42.93,42.89,42.91,4800.0,32.6309,32.6309,32.6005,32.6157,4800.0
2012-06-08 15:55:00,42.91,42.91,42.86,42.89,6200.0,32.6157,32.6157,32.5777,32.6005,6200.0
2012-06-11 09:30:00,43.23,43.34,43.14,43.14,7900.0,32.8589,32.9425,32.7905,32.7905,7900.0
2012-06-11 09:35:00,43.14,43.19,43.12,43.12,4300.0,32.7905,32.8285,32.7753,32.7753,4300.0
2012-06-11 09:40:00,43.12,43.15,43.07,43.07,7000.0,32.7753,32.7981,32.7373,32.7373,7000.0
2012-06-11 09:45:00,43.06,43.08,43.04,43.06,5200.0,32.7297,32.7449,32.7145,32.7297,5200.0
2012-06-11 09:50:00,43.06,43.11,43.04,43.07,9600.0,32.7297,32.7677,32.7145,32.7373,9600.0
2012-06-11 09:55:00,43.07,43.07,42.97,42.99,3900.0,32.7373,32.7373,32.6613,32.6765,3900.0
2012-06-11 10:00:00,42.99,43.07,42.95,43.03,88900.0,32.6765,32.7373,32.6461,32.7069,88900.0
2012-06-11 10:05:00,43.04,43.04,42.94,42.94,4700.0,32.7145,32.7145,32.6385,32.6385,4700.0
2012-06-11 10:10:00,42.94,42.97,42.93,42.97,2700.0,32.6385,32.6613,32.6309,32.6613,2700.0
2012-06-11 10:15:00,42.98,42.99,42.92,42.92,72500.0,32.6689,32.6765,32.6233,32.6233,72500.0
2012-06-11 10:20:00,42.91,42.96,42.87,42.87,10500.0,32.6157,32.6537,32.5853,32.5853,10500.0
2012-06-11 10:25:00,42.88,42.89,42.84,42.89,7500.0,32.5929,32.6005,32.5625,32.6005,7500.0
2012-06-11 10:30:00,42.88,42.93,42.86,42.91,5600.0,32.5929,32.6309,32.5777,32.6157,5600.0
2012-06-11 10:35:00,42.93,42.96,42.92,42.94,3400.0,32.6309,32.6537,32.6233,32.6385,3400.0
2012-06-11 10:40:00,42.95,42.95,42.88,42.89,4200.0,32.6461,32.6461,32.5929,32.6005,4200.0
2012-06-11 10:45:00,42.89,42.91,42.82,42.83,12300.0,32.6005,32.6157,32.5473,32.5549,12300.0
2012-06-11 10:50:00,42.83,42.84,42.78,42.8,4600.0,32.5549,32.5625,32.5169,32.5321,4600.0
2012-06-11 10:55:00,42.81,42.81,42.77,42.79,2400.0,32.5397,32.5397,32.5093,32.5245,2400.0
2012-06-11 11:00:00,42.79,42.79,42.73,42.76,3900.0,32.5245,32.5245,32.4789,32.5017,3900.0
2012-06-11 11:05:00,42.76,42.82,42.76,42.81,5700.0,32.5017,32.5473,32.5017,32.5397,5700.0
2012-06-11 11:10:00,42.8,42.81,42.74,42.76,5000.0,32.5321,32.5397,32.4865,32.5017,5000.0
2012-06-11 11:15:00,42.75,42.77,42.72,42.72,5200.0,32.4941,32.5093,32.4713,32.4713,5200.0
2012-06-11 11:20:00,42.72,42.74,42.69,42.72,7000.0,32.4713,32.4865,32.4485,32.4713,7000.0
2012-06-11 11:25:00,42.73,42.76,42.71,42.74,5800.0,32.4789,32.5017,32.4637,32.4865,5800.0
2012-06-11 11:30:00,42.73,42.78,42.72,42.78,6600.0,32.4789,32.5169,32.4713,32.5169,6600.0
2012-06-11 11:35:00,42.78,42.84,42.78,42.84,1900.0,32.5169,32.5625,32.5169,32.5625,1900.0
2012-06-11 11:40:00,42.84,42.85,42.82,42.83,1900.0,32.5625,32.5701,32.5473,32.5549,1900.0
2012-06-11 11:45:00,42.82,42.82,42.8,42.81,1100.0,32.5473,32.5473,32.5321,32.5397,1100.0
2012-06-11 11:50:00,42.81,42.81,42.75,42.76,8000.0,32.5397,32.5397,32.4941,32.5017,8000.0
2012-06-11 11:55:00,42.76,42.84,42.73,42.83,10200.0,32.5017,32.5625,32.4789,32.5549,10200.0
2012-06-11 12:00:00,42.82,42.83,42.8,42.83,2200.0,32.5473,32.5549,32.5321,32.5549,2200.0
2012-06-11 12:05:00,42.83,42.87,42.79,42.79,1800.0,32.5549,32.5853,32.5245,32.5245,1800.0
2012-06-11 12:10:00,42.81,42.81,42.77,42.78,1700.0,32.5397,32.5397,32.5093,32.5169,1700.0
2012-06-11 12:15:00,42.77,42.78,42.77,42.77,1500.0,32.5093,32.5169,32.5093,32.5093,1500.0
2012-06-11 12:20:00,42.77,42.8,42.76,42.76,1900.0,32.5093,32.5321,32.5017,32.5017,1900.0
2012-06-11 12:25:00,42.76,42.76,42.74,42.75,1200.0,32.5017,32.5017,32.4865,32.4941,1200.0
2012-06-11 12:30:00,42.76,42.78,42.75,42.75,1800.0,32.5017,32.5169,32.4941,32.4941,1800.0
2012-06-11 12:35:00,42.77,42.79,42.76,42.79,2200.0,32.5093,32.5245,32.5017,32.5245,2200.0
2012-06-11 12:40:00,42.79,42.79,42.77,42.79,1800.0,32.5245,32.5245,32.5093,32.5245,1800.0
2012-06-11 12:45:00,42.81,42.82,42.8,42.8,1500.0,32.5397,32.5473,32.5321,32.5321,1500.0
2012-06-11 12:50:00,42.81,42.82,42.8,42.8,900.0,32.5397,32.5473,32.5321,32.5321,900.0
2012-06-11 12:55:00,42.79,42.8,42.78,42.8,3000.0,32.5245,32.5321,32.5169,32.5321,3000.0
2012-06-11 13:00:00,42.79,42.83,42.78,42.82,2300.0,32.5245,32.5549,32.5169,32.5473,2300.0
2012-06-11 13:05:00,42.83,42.85,42.83,42.84,2600.0,32.5549,32.5701,32.5549,32.5625,2600.0
2012-06-11 13:10:00,42.85,42.89,42.84,42.89,1500.0,32.5701,32.6005,32.5625,32.6005,1500.0
2012-06-11 13:15:00,42.89,42.89,42.85,42.86,2500.0,32.6005,32.6005,32.5701,32.5777,2500.0
2012-06-11 13:20:00,42.88,42.88,42.84,42.85,2500.0,32.5929,32.5929,32.5625,32.5701,2500.0
2012-06-11 13:25:00,42.85,42.86,42.85,42.86,3600.0,32.5701,32.5777,32.5701,32.5777,3600.0
2012-06-11 13:30:00,42.85,42.85,42.79,42.8,1600.0,32.5701,32.5701,32.5245,32.5321,1600.0
2012-06-11 13:35:00,42.81,42.84,42.8,42.8,2200.0,32.5397,32.5625,32.5321,32.5321,2200.0
2012-06-11 13:40:00,42.8,42.8,42.76,42.76,4100.0,32.5321,32.5321,32.5017,32.5017,4100.0
2012-06-11 13:45:00,42.76,42.78,42.76,42.76,1000.0,32.5017,32.5169,32.5017,32.5017,1000.0
2012-06-11 13:50:00,42.76,42.78,42.75,42.78,2900.0,32.5017,32.5169,32.4941,32.5169,2900.0
2012-06-11 13:55:00,42.78,42.78,42.75,42.76,1400.0,32.5169,32.5169,32.4941,32.5017,1400.0
2012-06-11 14:00:00,42.76,42.76,42.64,42.64,6700.0,32.5017,32.5017,32.4105,32.4105,6700.0
2012-06-11 14:05:00,42.65,42.69,42.65,42.66,1400.0,32.4181,32.4485,32.4181,32.4257,1400.0
2012-06-11 14:10:00,42.66,42.71,42.66,42.68,15100.0,32.4257,32.4637,32.4257,32.4409,15100.0
2012-06-11 14:15:00,42.68,42.69,42.64,42.64,1800.0,32.4409,32.4485,32.4105,32.4105,1800.0
2012-06-11 14:20:00,42.65,42.68,42.64,42.67,2300.0,32.4181,32.4409,32.4105,32.4333,2300.0
2012-06-11 14:25:00,42.67,42.69,42.66,42.67,2700.0,32.4333,32.4485,32.4257,32.4333,2700.0
2012-06-11 14:30:00,42.67,42.71,42.67,42.71,9200.0,32.4333,32.4637,32.4333,32.4637,9200.0
2012-06-11 14:35:00,42.71,42.71,42.68,42.69,2000.0,32.4637,32.4637,32.4409,32.4485,2000.0
2012-06-11 14:40:00,42.7,42.73,42.7,42.71,7800.0,32.4561,32.4789,32.4561,32.4637,7800.0
2012-06-11 14:45:00,42.71,42.71,42.68,42.68,4300.0,32.4637,32.4637,32.4409,32.4409,4300.0
2012-06-11 14:50:00,42.69,42.69,42.65,42.65,1800.0,32.4485,32.4485,32.4181,32.4181,1800.0
2012-06-11 14:55:00,42.66,42.71,42.66,42.68,1400.0,32.4257,32.4637,32.4257,32.4409,1400.0
2012-06-11 15:00:00,42.68,42.68,42.64,42.65,3900.0,32.4409,32.4409,32.4105,32.4181,3900.0
2012-06-11 15:05:00,42.63,42.66,42.62,42.62,4100.0,32.4029,32.4257,32.3953,32.3953,4100.0
2012-06-11 15:10:00,42.62,42.64,42.58,42.61,3400.0,32.3953,32.4105,32.3649,32.3877,3400.0
2012-06-11 15:15:00,42.6,42.6,42.55,42.55,4100.0,32.3801,32.3801,32.342,32.342,4100.0
2012-06-11 15:20:00,42.55,42.57,42.53,42.54,1700.0,32.342,32.3572,32.3268,32.3344,1700.0
2012-06-11 15:25:00,42.54,42.54,42.5,42.53,3400.0,32.3344,32.3344,32.304,32.3268,3400.0
2012-06-11 15:30:00,42.53,42.58,42.52,42.57,22000.0,32.3268,32.3649,32.3192,32.3572,22000.0
2012-06-11 15:35:00,42.54,42.57,42.52,42.57,7200.0,32.3344,32.3572,32.3192,32.3572,7200.0
2012-06-11 15:40:00,42.59,42.63,42.57,42.61,3200.0,32.3725,32.4029,32.3572,32.3877,3200.0
2012-06-11 15:45:00,42.55,42.56,42.49,42.49,3800.0,32.342,32.3496,32.2964,32.2964,3800.0
2012-06-11 15:50:00,42.48,42.48,42.39,42.39,14700.0,32.2888,32.2888,32.2204,32.2204,14700.0
2012-06-11 15:55:00,42.4,42.41,42.34,42.37,20500.0,32.228,32.2356,32.1824,32.2052,20500.0
2012-06-12 09:30:00,42.64,42.71,42.58,42.62,36900.0,32.4105,32.4637,32.3649,32.3953,36900.0
2012-06-12 09:35:00,42.67,42.67,42.57,42.57,1200.0,32.4333,32.4333,32.3572,32.3572,1200.0
2012-06-12 09:40:00,42.57,42.6,42.52,42.6,17800.0,32.3572,32.3801,32.3192,32.3801,17800.0
2012-06-12 09:45:00,42.61,42.66,42.6,42.6,14400.0,32.3877,32.4257,32.3801,32.3801,14400.0
2012-06-12 09:50:00,42.63,42.68,42.62,42.64,3100.0,32.4029,32.4409,32.3953,32.4105,3100.0
2012-06-12 09:55:00,42.63,42.66,42.57,42.6,2200.0,32.4029,32.4257,32.3572,32.3801,2200.0
2012-06-12 10:00:00,42.61,42.7,42.59,42.59,18900.0,32.3877,32.4561,32.3725,32.3725,18900.0
2012-06-12 10:05:00,42.57,42.59,42.46,42.46,11100.0,32.3572,32.3725,32.2736,32.2736,11100.0
2012-06-12 10:10:00,42.49,42.5,42.43,42.43,4000.0,32.2964,32.304,32.2508,32.2508,4000.0
2012-06-12 10:15:00,42.44,42.5,42.43,42.5,2600.0,32.2584,32.304,32.2508,32.304,2600.0
2012-06-12 10:20:00,42.44,42.47,42.4,42.45,3600.0,32.2584,32.2812,32.228,32.266,3600.0
2012-06-12 10:25:00,42.47,42.48,42.44,42.44,2500.0,32.2812,32.2888,32.2584,32.2584,2500.0
2012-06-12 10:30:00,42.4,42.44,42.39,42.44,3000.0,32.228,32.2584,32.2204,32.2584,3000.0
2012-06-12 10:35:00,42.44,42.45,42.37,42.37,1700.0,32.2584,32.266,32.2052,32.2052,1700.0
2012-06-12 10:40:00,42.4,42.52,42.4,42.52,3400.0,32.228,32.3192,32.228,32.3192,3400.0
2012-06-12 10:45:00,42.52,42.57,42.52,42.57,1600.0,32.3192,32.3572,32.3192,32.3572,1600.0
2012-06-12 10:50:00,42.57,42.57,42.53,42.53,800.0,32.3572,32.3572,32.3268,32.3268,800.0
2012-06-12 10:55:00,42.56,42.57,42.53,42.53,1600.0,32.3496,32.3572,32.3268,32.3268,1600.0
2012-06-12 11:00:00,42.55,42.67,42.55,42.67,1500.0,32.342,32.4333,32.342,32.4333,1500.0
2012-06-12 11:05:00,42.66,42.68,42.66,42.68,900.0,32.4257,32.4409,32.4257,32.4409,900.0
2012-06-12 11:10:00,42.69,42.8,42.69,42.78,700.0,32.4485,32.5321,32.4485,32.5169,700.0
2012-06-12 11:15:00,42.8,42.8,42.76,42.76,900.0,32.5321,32.5321,32.5017,32.5017,900.0
2012-06-12 11:20:00,42.76,42.86,42.76,42.86,900.0,32.5017,32.5777,32.5017,32.5777,900.0
2012-06-12 11:25:00,42.88,42.88,42.83,42.83,200.0,32.5929,32.5929,32.5549,32.5549,200.0
2012-06-12 11:30:00,42.83,42.83,42.8,42.81,600.0,32.5549,32.5549,32.5321,32.5397,600.0
2012-06-12 11:35:00,42.81,42.83,42.81,42.81,5500.0,32.5397,32.5549,32.5397,32.5397,5500.0
2012-06-12 11:40:00,42.83,42.84,42.8,42.83,4300.0,32.5549,32.5625,32.5321,32.5549,4300.0
2012-06-12 11:45:00,42.81,42.81,42.78,42.78,800.0,32.5397,32.5397,32.5169,32.5169,800.0
2012-06-12 11:50:00,42.78,42.78,42.73,42.73,1200.0,32.5169,32.5169,32.4789,32.4789,1200.0
2012-06-12 11:55:00,42.72,42.73,42.72,42.73,300.0,32.4713,32.4789,32.4713,32.4789,300.0
2012-06-12 12:00:00,42.74,42.77,42.73,42.77,10500.0,32.4865,32.5093,32.4789,32.5093,10500.0
2012-06-12 12:05:00,42.76,42.76,42.73,42.73,1500.0,32.5017,32.5017,32.4789,32.4789,1500.0
2012-06-12 12:10:00,42.7,42.73,42.7,42.72,1100.0,32.4561,32.4789,32.4561,32.4713,1100.0
2012-06-12 12:15:00,42.71,42.74,42.71,42.74,1500.0,32.4637,32.4865,32.4637,32.4865,1500.0
2012-06-12 12:20:00,42.72,42.74,42.72,42.74,600.0,32.4713,32.4865,32.4713,32.4865,600.0
2012-06-12 12:25:00,42.75,42.75,42.74,42.74,300.0,32.4941,32.4941,32.4865,32.4865,300.0
2012-06-12 12:30:00,42.72,42.72,42.72,42.72,100.0,32.4713,32.4713,32.4713,32.4713,100.0
2012-06-12 12:35:00,42.72,42.72,42.72,42.72,0.0,32.4713,32.4713,32.4713,32.4713,0.0
2012-06-12 12:40:00,42.75,42.75,42.75,42.75,100.0,32.4941,32.4941,32.4941,32.4941,100.0
2012-06-12 12:45:00,42.75,42.75,42.75,42.75,0.0,32.4941,32.4941,32.4941,32.4941,0.0
2012-06-12 12:50:00,42.73,42.73,42.69,42.7,1000.0,32.4789,32.4789,32.4485,32.4561,1000.0
2012-06-12 12:55:00,42.7,42.71,42.69,42.7,800.0,32.4561,32.4637,32.4485,32.4561,800.0
2012-06-12 13:00:00,42.7,42.7,42.7,42.7,0.0,32.4561,32.4561,32.4561,32.4561,0.0
2012-06-12 13:05:00,42.7,42.7,42.7,42.7,0.0,32.4561,32.4561,32.4561,32.4561,0.0
2012-06-12 13:10:00,42.7,42.79,42.7,42.78,64300.0,32.4561,32.5245,32.4561,32.5169,64300.0
2012-06-12 13:15:00,42.77,42.78,42.77,42.77,2500.0,32.5093,32.5169,32.5093,32.5093,2500.0
2012-06-12 13:20:00,42.81,42.81,42.76,42.76,4400.0,32.5397,32.5397,32.5017,32.5017,4400.0
2012-06-12 13:25:00,42.75,42.75,42.73,42.74,3800.0,32.4941,32.4941,32.4789,32.4865,3800.0
2012-06-12 13:30:00,42.76,42.76,42.74,42.74,400.0,32.5017,32.5017,32.4865,32.4865,400.0
2012-06-12 13:35:00,42.74,42.79,42.74,42.79,800.0,32.4865,32.5245,32.4865,32.5245,800.0
2012-06-12 13:40:00,42.78,42.79,42.77,42.78,4200.0,32.5169,32.5245,32.5093,32.5169,4200.0
2012-06-12 13:45:00,42.77,42.77,42.73,42.73,1000.0,32.5093,32.5093,32.4789,32.4789,1000.0
2012-06-12 13:50:00,42.76,42.77,42.76,42.77,700.0,32.5017,32.5093,32.5017,32.5093,700.0
2012-06-12 13:55:00,42.75,42.75,42.74,42.74,300.0,32.4941,32.4941,32.4865,32.4865,300.0
2012-06-12 14:00:00,42.72,42.75,42.72,42.75,700.0,32.4713,32.4941,32.4713,32.4941,700.0
2012-06-12 14:05:00,42.74,42.76,42.74,42.74,7500.0,32.4865,32.5017,32.4865,32.4865,7500.0
2012-06-12 14:10:00,42.71,42.72,42.7,42.72,1000.0,32.4637,32.4713,32.4561,32.4713,1000.0
2012-06-12 14:15:00,42.72,42.73,42.72,42.72,2700.0,32.4713,32.4789,32.4713,32.4713,2700.0
2012-06-12 14:20:00,42.71,42.74,42.7,42.72,8200.0,32.4637,32.4865,32.4561,32.4713,8200.0
2012-06-12 14:25:00,42.73,42.75,42.72,42.72,6100.0,32.4789,32.4941,32.4713,32.4713,6100.0
2012-06-12 14:30:00,42.75,42.82,42.74,42.82,5300.0,32.4941,32.5473,32.4865,32.5473,5300.0
2012-06-12 14:35:00,42.82,42.87,42.8,42.87,42200.0,32.5473,32.5853,32.5321,32.5853,42200.0
2012-06-12 14:40:00,42.86,42.86,42.81,42.81,4600.0,32.5777,32.5777,32.5397,32.5397,4600.0
2012-06-12 14:45:00,42.84,42.84,42.82,42.83,3400.0,32.5625,32.5625,32.5473,32.5549,3400.0
2012-06-12 14:50:00,42.83,42.83,42.77,42.77,1500.0,32.5549,32.5549,32.5093,32.5093,1500.0
2012-06-12 14:55:00,42.78,42.81,42.78,42.8,12100.0,32.5169,32.5397,32.5169,32.5321,12100.0
2012-06-12 15:00:00,42.8,42.82,42.79,42.8,2400.0,32.5321,32.5473,32.5245,32.5321,2400.0
2012-06-12 15:05:00,42.81,42.83,42.81,42.82,1000.0,32.5397,32.5549,32.5397,32.5473,1000.0
2012-06-12 15:10:00,42.83,42.84,42.8,42.8,2200.0,32.5549,32.5625,32.5321,32.5321,2200.0
2012-06-12 15:15:00,42.8,42.83,42.8,42.8,4500.0,32.5321,32.5549,32.5321,32.5321,4500.0
2012-06-12 15:20:00,42.78,42.78,42.76,42.76,2800.0,32.5169,32.5169,32.5017,32.5017,2800.0
2012-06-12 15:25:00,42.8,42.89,42.8,42.88,10900.0,32.5321,32.6005,32.5321,32.5929,10900.0
2012-06-12 15:30:00,42.89,42.89,42.84,42.84,1000.0,32.6005,32.6005,32.5625,32.5625,1000.0
2012-06-12 15:35:00,42.84,42.87,42.84,42.87,1700.0,32.5625,32.5853,32.5625,32.5853,1700.0
2012-06-12 15:40:00,42.88,42.97,42.88,42.97,1600.0,32.5929,32.6613,32.5929,32.6613,1600.0
2012-06-12 15:45:00,42.97,42.97,42.95,42.95,3000.0,32.6613,32.6613,32.6461,32.6461,3000.0
2012-06-12 15:50:00,42.95,42.98,42.95,42.97,30900.0,32.6461,32.6689,32.6461,32.6613,30900.0
2012-06-12 15:55:00,42.98,43.0,42.97,42.97,11800.0,32.6689,32.6841,32.6613,32.6613,11800.0
2012-06-13 09:30:00,42.75,42.75,42.7,42.7,6500.0,32.4941,32.4941,32.4561,32.4561,6500.0
2012-06-13 09:35:00,42.68,42.72,42.68,42.71,2200.0,32.4409,32.4713,32.4409,32.4637,2200.0
2012-06-13 09:40:00,42.69,42.78,42.69,42.78,7600.0,32.4485,32.5169,32.4485,32.5169,7600.0
2012-06-13 09:45:00,42.74,42.75,42.72,42.75,1100.0,32.4865,32.4941,32.4713,32.4941,1100.0
2012-06-13 09:50:00,42.73,42.73,42.67,42.68,1500.0,32.4789,32.4789,32.4333,32.4409,1500.0
2012-06-13 09:55:00,42.68,42.71,42.65,42.71,4500.0,32.4409,32.4637,32.4181,32.4637,4500.0
2012-06-13 10:00:00,42.72,42.78,42.72,42.78,800.0,32.4713,32.5169,32.4713,32.5169,800.0
2012-06-13 10:05:00,42.77,42.84,42.77,42.84,900.0,32.5093,32.5625,32.5093,32.5625,900.0
2012-06-13 10:10:00,42.86,42.88,42.86,42.86,1300.0,32.5777,32.5929,32.5777,32.5777,1300.0
2012-06-13 10:15:00,42.86,42.86,42.86,42.86,0.0,32.5777,32.5777,32.5777,32.5777,0.0
2012-06-13 10:20:00,42.86,42.86,42.85,42.85,2800.0,32.5777,32.5777,32.5701,32.5701,2800.0
2012-06-13 10:25:00,42.84,42.86,42.84,42.86,200.0,32.5625,32.5777,32.5625,32.5777,200.0
2012-06-13 10:30:00,42.9,42.93,42.9,42.93,700.0,32.6081,32.6309,32.6081,32.6309,700.0
2012-06-13 10:35:00,43.01,43.01,43.01,43.01,300.0,32.6917,32.6917,32.6917,32.6917,300.0
2012-06-13 10:40:00,43.05,43.05,43.0,43.04,4900.0,32.7221,32.7221,32.6841,32.7145,4900.0
2012-06-13 10:45:00,43.07,43.07,43.01,43.01,14900.0,32.7373,32.7373,32.6917,32.6917,14900.0
2012-06-13 10:50:00,43.06,43.06,43.03,43.03,3500.0,32.7297,32.7297,32.7069,32.7069,3500.0
2012-06-13 10:55:00,43.04,43.06,43.04,43.05,2700.0,32.7145,32.7297,32.7145,32.7221,2700.0
2012-06-13 11:00:00,43.04,43.04,43.01,43.01,2300.0,32.7145,32.7145,32.6917,32.6917,2300.0
2012-06-13 11:05:00,43.01,43.01,43.01,43.01,0.0,32.6917,32.6917,32.6917,32.6917,0.0
2012-06-13 11:10:00,42.92,42.92,42.9,42.9,1100.0,32.6233,32.6233,32.6081,32.6081,1100.0
2012-06-13 11:15:00,42.93,42.96,42.93,42.96,800.0,32.6309,32.6537,32.6309,32.6537,800.0
2012-06-13 11:20:00,42.96,42.96,42.96,42.96,0.0,32.6537,32.6537,32.6537,32.6537,0.0
2012-06-13 11:25:00,42.97,42.97,42.97,42.97,400.0,32.6613,32.6613,32.6613,32.6613,400.0
2012-06-13 11:30:00,42.98,43.02,42.98,43.02,2500.0,32.6689,32.6993,32.6689,32.6993,2500.0
2012-06-13 11:35:00,43.07,43.07,43.02,43.02,2100.0,32.7373,32.7373,32.6993,32.6993,2100.0
2012-06-13 11:40:00,43.03,43.03,43.03,43.03,100.0,32.7069,32.7069,32.7069,32.7069,100.0
2012-06-13 11:45:00,42.98,42.98,42.96,42.98,900.0,32.6689,32.6689,32.6537,32.6689,900.0
2012-06-13 11:50:00,42.98,42.98,42.98,42.98,0.0,32.6689,32.6689,32.6689,32.6689,0.0
2012-06-13 11:55:00,42.94,42.96,42.94,42.96,2400.0,32.6385,32.6537,32.6385,32.6537,2400.0
2012-06-13 12:00:00,42.96,42.96,42.96,42.96,0.0,32.6537,32.6537,32.6537,32.6537,0.0
2012-06-13 12:05:00,42.9,42.9,42.86,42.88,16900.0,32.6081,32.6081,32.5777,32.5929,16900.0
2012-06-13 12:10:00,42.94,42.94,42.94,42.94,200.0,32.6385,32.6385,32.6385,32.6385,200.0
2012-06-13 12:15:00,42.94,42.94,42.94,42.94,0.0,32.6385,32.6385,32.6385,32.6385,0.0
2012-06-13 12:20:00,42.94,42.94,42.94,42.94,100.0,32.6385,32.6385,32.6385,32.6385,100.0
2012-06-13 12:25:00,42.94,42.94,42.94,42.94,0.0,32.6385,32.6385,32.6385,32.6385,0.0
2012-06-13 12:30:00,42.94,42.94,42.94,42.94,0.0,32.6385,32.6385,32.6385,32.6385,0.0
2012-06-13 12:35:00,43.0,43.01,43.0,43.01,300.0,32.6841,32.6917,32.6841,32.6917,300.0
2012-06-13 12:40:00,43.05,43.05,43.05,43.05,300.0,32.7221,32.7221,32.7221,32.7221,300.0
2012-06-13 12:45:00,43.09,43.09,43.09,43.09,600.0,32.7525,32.7525,32.7525,32.7525,600.0
2012-06-13 12:50:00,43.01,43.01,43.01,43.01,400.0,32.6917,32.6917,32.6917,32.6917,400.0
2012-06-13 12:55:00,43.01,43.01,43.01,43.01,400.0,32.6917,32.6917,32.6917,32.6917,400.0
2012-06-13 13:00:00,43.01,43.01,43.01,43.01,0.0,32.6917,32.6917,32.6917,32.6917,0.0
2012-06-13 13:05:00,43.01,43.01,43.01,43.01,0.0,32.6917,32.6917,32.6917,32.6917,0.0
2012-06-13 13:10:00,43.07,43.07,43.03,43.03,2400.0,32.7373,32.7373,32.7069,32.7069,2400.0
2012-06-13 13:15:00,43.03,43.03,43.03,43.03,100.0,32.7069,32.7069,32.7069,32.7069,100.0
2012-06-13 13:20:00,43.04,43.04,43.02,43.02,2700.0,32.7145,32.7145,32.6993,32.6993,2700.0
2012-06-13 13:25:00,43.01,43.05,43.01,43.05,800.0,32.6917,32.7221,32.6917,32.7221,800.0
2012-06-13 13:30:00,43.05,43.05,43.05,43.05,0.0,32.7221,32.7221,32.7221,32.7221,0.0
2012-06-13 13:35:00,43.07,43.07,43.07,43.07,700.0,32.7373,32.7373,32.7373,32.7373,700.0
2012-06-13 13:40:00,43.04,43.04,43.03,43.03,300.0,32.7145,32.7145,32.7069,32.7069,300.0
2012-06-13 13:45:00,43.03,43.03,43.03,43.03,0.0,32.7069,32.7069,32.7069,32.7069,0.0
2012-06-13 13:50:00,43.03,43.03,43.03,43.03,0.0,32.7069,32.7069,32.7069,32.7069,0.0
2012-06-13 13:55:00,43.01,43.02,42.97,42.97,1700.0,32.6917,32.6993,32.6613,32.6613,1700.0
2012-06-13 14:00:00,42.97,42.97,42.97,42.97,0.0,32.6613,32.6613,32.6613,32.6613,0.0
2012-06-13 14:05:00,42.95,42.95,42.95,42.95,300.0,32.6461,32.6461,32.6461,32.6461,300.0
2012-06-13 14:10:00,42.91,42.91,42.91,42.91,2000.0,32.6157,32.6157,32.6157,32.6157,2000.0
2012-06-13 14:15:00,42.91,42.91,42.91,42.91,0.0,32.6157,32.6157,32.6157,32.6157,0.0
2012-06-13 14:20:00,42.93,42.93,42.93,42.93,300.0,32.6309,32.6309,32.6309,32.6309,300.0
2012-06-13 14:25:00,42.93,42.93,42.92,42.92,2000.0,32.6309,32.6309,32.6233,32.6233,2000.0
2012-06-13 14:30:00,42.93,42.95,42.9,42.9,4600.0,32.6309,32.6461,32.6081,32.6081,4600.0
2012-06-13 14:35:00,42.9,42.9,42.88,42.89,5000.0,32.6081,32.6081,32.5929,32.6005,5000.0
2012-06-13 14:40:00,42.9,42.91,42.82,42.82,2700.0,32.6081,32.6157,32.5473,32.5473,2700.0
2012-06-13 14:45:00,42.8,42.84,42.8,42.84,1500.0,32.5321,32.5625,32.5321,32.5625,1500.0
2012-06-13 14:50:00,42.84,42.85,42.84,42.85,500.0,32.5625,32.5701,32.5625,32.5701,500.0
2012-06-13 14:55:00,42.81,42.81,42.81,42.81,400.0,32.5397,32.5397,32.5397,32.5397,400.0
2012-06-13 15:00:00,42.77,42.77,42.75,42.75,400.0,32.5093,32.5093,32.4941,32.4941,400.0
2012-06-13 15:05:00,42.76,42.76,42.76,42.76,400.0,32.5017,32.5017,32.5017,32.5017,400.0
2012-06-13 15:10:00,42.73,42.75,42.73,42.75,3700.0,32.4789,32.4941,32.4789,32.4941,3700.0
2012-06-13 15:15:00,42.73,42.73,42.68,42.7,5600.0,32.4789,32.4789,32.4409,32.4561,5600.0
2012-06-13 15:20:00,42.65,42.66,42.61,42.66,2200.0,32.4181,32.4257,32.3877,32.4257,2200.0
2012-06-13 15:25:00,42.65,42.65,42.6,42.62,10800.0,32.4181,32.4181,32.3801,32.3953,10800.0
2012-06-13 15:30:00,42.64,42.68,42.64,42.68,3300.0,32.4105,32.4409,32.4105,32.4409,3300.0
2012-06-13 15:35:00,42.67,42.67,42.65,42.65,200.0,32.4333,32.4333,32.4181,32.4181,200.0
2012-06-13 15:40:00,42.65,42.65,42.63,42.64,400.0,32.4181,32.4181,32.4029,32.4105,400.0
2012-06-13 15:45:00,42.59,42.59,42.58,42.58,2500.0,32.3725,32.3725,32.3649,32.3649,2500.0
2012-06-13 15:50:00,42.58,42.62,42.57,42.58,12800.0,32.3649,32.3953,32.3572,32.3649,12800.0
2012-06-13 15:55:00,42.59,42.71,42.59,42.69,15800.0,32.3725,32.4637,32.3725,32.4485,15800.0
2012-06-14 09:30:00,42.69,42.69,42.67,42.67,3600.0,32.4485,32.4485,32.4333,32.4333,3600.0
2012-06-14 09:35:00,42.67,42.67,42.67,42.67,0.0,32.4333,32.4333,32.4333,32.4333,0.0
2012-06-14 09:40:00,42.67,42.67,42.62,42.62,24400.0,32.4333,32.4333,32.3953,32.3953,24400.0
2012-06-14 09:45:00,42.6,42.68,42.6,42.68,600.0,32.3801,32.4409,32.3801,32.4409,600.0
2012-06-14 09:50:00,42.67,42.72,42.67,42.72,300.0,32.4333,32.4713,32.4333,32.4713,300.0
2012-06-14 09:55:00,42.7,42.7,42.7,42.7,4600.0,32.4561,32.4561,32.4561,32.4561,4600.0
2012-06-14 10:00:00,42.85,42.85,42.85,42.85,400.0,32.5701,32.5701,32.5701,32.5701,400.0
2012-06-14 10:05:00,42.87,42.89,42.87,42.89,200.0,32.5853,32.6005,32.5853,32.6005,200.0
2012-06-14 10:10:00,42.85,42.85,42.83,42.83,9100.0,32.5701,32.5701,32.5549,32.5549,9100.0
2012-06-14 10:15:00,42.86,42.86,42.86,42.86,200.0,32.5777,32.5777,32.5777,32.5777,200.0
2012-06-14 10:20:00,42.84,42.84,42.84,42.84,600.0,32.5625,32.5625,32.5625,32.5625,600.0
2012-06-14 10:25:00,42.82,42.82,42.82,42.82,100.0,32.5473,32.5473,32.5473,32.5473,100.0
2012-06-14 10:30:00,42.82,42.82,42.82,42.82,0.0,32.5473,32.5473,32.5473,32.5473,0.0
2012-06-14 10:35:00,42.83,42.83,42.83,42.83,400.0,32.5549,32.5549,32.5549,32.5549,400.0
2012-06-14 10:40:00,42.85,42.88,42.84,42.85,5700.0,32.5701,32.5929,32.5625,32.5701,5700.0
2012-06-14 10:45:00,42.82,42.88,42.82,42.88,5900.0,32.5473,32.5929,32.5473,32.5929,5900.0
2012-06-14 10:50:00,42.88,42.9,42.88,42.9,4400.0,32.5929,32.6081,32.5929,32.6081,4400.0
2012-06-14 10:55:00,42.91,42.94,42.9,42.92,23900.0,32.6157,32.6385,32.6081,32.6233,23900.0
2012-06-14 11:00:00,42.93,42.93,42.92,42.92,3600.0,32.6309,32.6309,32.6233,32.6233,3600.0
2012-06-14 11:05:00,42.9,42.9,42.89,42.9,1700.0,32.6081,32.6081,32.6005,32.6081,1700.0
2012-06-14 11:10:00,42.95,42.95,42.95,42.95,100.0,32.6461,32.6461,32.6461,32.6461,100.0
2012-06-14 11:15:00,42.93,42.94,42.9,42.94,5000.0,32.6309,32.6385,32.6081,32.6385,5000.0
2012-06-14 11:20:00,42.93,42.93,42.93,42.93,500.0,32.6309,32.6309,32.6309,32.6309,500.0
2012-06-14 11:25:00,42.95,42.97,42.95,42.97,2000.0,32.6461,32.6613,32.6461,32.6613,2000.0
2012-06-14 11:30:00,42.96,42.96,42.96,42.96,400.0,32.6537,32.6537,32.6537,32.6537,400.0
2012-06-14 11:35:00,42.98,42.98,42.98,42.98,400.0,32.6689,32.6689,32.6689,32.6689,400.0
2012-06-14 11:40:00,42.95,42.95,42.95,42.95,200.0,32.6461,32.6461,32.6461,32.6461,200.0
2012-06-14 11:45:00,42.96,42.96,42.96,42.96,400.0,32.6537,32.6537,32.6537,32.6537,400.0
2012-06-14 11:50:00,42.97,42.97,42.97,42.97,100.0,32.6613,32.6613,32.6613,32.6613,100.0
2012-06-14 11:55:00,42.97,42.97,42.97,42.97,0.0,32.6613,32.6613,32.6613,32.6613,0.0
2012-06-14 12:00:00,42.94,42.95,42.93,42.95,2000.0,32.6385,32.6461,32.6309,32.6461,2000.0
2012-06-14 12:05:00,42.96,42.96,42.93,42.93,2100.0,32.6537,32.6537,32.6309,32.6309,2100.0
2012-06-14 12:10:00,42.97,42.97,42.93,42.93,2000.0,32.6613,32.6613,32.6309,32.6309,2000.0
2012-06-14 12:15:00,42.95,42.95,42.95,42.95,100.0,32.6461,32.6461,32.6461,32.6461,100.0
2012-06-14 12:20:00,42.92,42.92,42.91,42.91,500.0,32.6233,32.6233,32.6157,32.6157,500.0
2012-06-14 12:25:00,42.93,42.93,42.93,42.93,200.0,32.6309,32.6309,32.6309,32.6309,200.0
2012-06-14 12:30:00,42.91,42.91,42.91,42.91,100.0,32.6157,32.6157,32.6157,32.6157,100.0
2012-06-14 12:35:00,42.91,42.91,42.91,42.91,0.0,32.6157,32.6157,32.6157,32.6157,0.0
2012-06-14 12:40:00,42.96,42.96,42.96,42.96,1000.0,32.6537,32.6537,32.6537,32.6537,1000.0
2012-06-14 12:45:00,42.95,42.95,42.95,42.95,200.0,32.6461,32.6461,32.6461,32.6461,200.0
2012-06-14 12:50:00,42.95,42.95,42.95,42.95,0.0,32.6461,32.6461,32.6461,32.6461,0.0
2012-06-14 12:55:00,42.95,42.95,42.95,42.95,0.0,32.6461,32.6461,32.6461,32.6461,0.0
2012-06-14 13:00:00,42.97,42.99,42.97,42.99,400.0,32.6613,32.6765,32.6613,32.6765,400.0
2012-06-14 13:05:00,42.98,42.99,42.98,42.98,2600.0,32.6689,32.6765,32.6689,32.6689,2600.0
2012-06-14 13:10:00,42.98,42.98,42.98,42.98,300.0,32.6689,32.6689,32.6689,32.6689,300.0
2012-06-14 13:15:00,42.95,42.95,42.95,42.95,100.0,32.6461,32.6461,32.6461,32.6461,100.0
2012-06-14 13:20:00,42.91,42.93,42.91,42.93,400.0,32.6157,32.6309,32.6157,32.6309,400.0
2012-06-14 13:25:00,42.92,42.92,42.9,42.9,800.0,32.6233,32.6233,32.6081,32.6081,800.0
2012-06-14 13:30:00,42.92,42.92,42.92,42.92,200.0,32.6233,32.6233,32.6233,32.6233,200.0
2012-06-14 13:35:00,42.92,42.92,42.92,42.92,0.0,32.6233,32.6233,32.6233,32.6233,0.0
2012-06-14 13:40:00,42.95,42.95,42.93,42.94,500.0,32.6461,32.6461,32.6309,32.6385,500.0
2012-06-14 13:45:00,42.92,42.92,42.91,42.92,1000.0,32.6233,32.6233,32.6157,32.6233,1000.0
2012-06-14 13:50:00,42.93,42.93,42.93,42.93,500.0,32.6309,32.6309,32.6309,32.6309,500.0
2012-06-14 13:55:00,42.94,42.94,42.94,42.94,500.0,32.6385,32.6385,32.6385,32.6385,500.0
2012-06-14 14:00:00,42.93,42.93,42.93,42.93,400.0,32.6309,32.6309,32.6309,32.6309,400.0
2012-06-14 14:05:00,42.94,42.98,42.93,42.98,2700.0,32.6385,32.6689,32.6309,32.6689,2700.0
2012-06-14 14:10:00,42.95,42.97,42.94,42.94,1500.0,32.6461,32.6613,32.6385,32.6385,1500.0
2012-06-14 14:15:00,42.97,42.97,42.95,42.95,3900.0,32.6613,32.6613,32.6461,32.6461,3900.0
2012-06-14 14:20:00,42.94,42.94,42.91,42.91,2400.0,32.6385,32.6385,32.6157,32.6157,2400.0
2012-06-14 14:25:00,42.9,42.9,42.88,42.88,2900.0,32.6081,32.6081,32.5929,32.5929,2900.0
2012-06-14 14:30:00,42.86,42.86,42.86,42.86,1900.0,32.5777,32.5777,32.5777,32.5777,1900.0
2012-06-14 14:35:00,42.83,42.86,42.83,42.85,5900.0,32.5549,32.5777,32.5549,32.5701,5900.0
2012-06-14 14:40:00,42.84,42.86,42.84,42.85,4400.0,32.5625,32.5777,32.5625,32.5701,4400.0
2012-06-14 14:45:00,42.83,42.83,42.81,42.82,6000.0,32.5549,32.5549,32.5397,32.5473,6000.0
2012-06-14 14:50:00,42.83,42.83,42.83,42.83,100.0,32.5549,32.5549,32.5549,32.5549,100.0
2012-06-14 14:55:00,42.81,42.81,42.81,42.81,200.0,32.5397,32.5397,32.5397,32.5397,200.0
2012-06-14 15:00:00,42.81,42.86,42.81,42.86,600.0,32.5397,32.5777,32.5397,32.5777,600.0
2012-06-14 15:05:00,42.95,43.19,42.95,43.05,12900.0,32.6461,32.8285,32.6461,32.7221,12900.0
2012-06-14 15:10:00,43.06,43.15,43.05,43.15,10000.0,32.7297,32.7981,32.7221,32.7981,10000.0
2012-06-14 15:15:00,43.09,43.09,42.97,42.97,2500.0,32.7525,32.7525,32.6613,32.6613,2500.0
2012-06-14 15:20:00,43.0,43.0,42.95,42.95,300.0,32.6841,32.6841,32.6461,32.6461,300.0
2012-06-14 15:25:00,42.94,42.96,42.89,42.92,1200.0,32.6385,32.6537,32.6005,32.6233,1200.0
2012-06-14 15:30:00,42.9,43.01,42.9,43.01,700.0,32.6081,32.6917,32.6081,32.6917,700.0
2012-06-14 15:35:00,43.07,43.07,43.07,43.07,900.0,32.7373,32.7373,32.7373,32.7373,900.0
2012-06-14 15:40:00,43.1,43.1,43.02,43.05,13500.0,32.7601,32.7601,32.6993,32.7221,13500.0
2012-06-14 15:45:00,43.08,43.13,43.07,43.1,11900.0,32.7449,32.7829,32.7373,32.7601,11900.0
2012-06-14 15:50:00,43.11,43.13,43.09,43.09,6300.0,32.7677,32.7829,32.7525,32.7525,6300.0
2012-06-14 15:55:00,43.04,43.08,43.03,43.05,22300.0,32.7145,32.7449,32.7069,32.7221,22300.0
2012-06-15 09:30:00,43.25,43.27,43.21,43.27,8800.0,32.8741,32.8893,32.8437,32.8893,8800.0
2012-06-15 09:35:00,43.24,43.26,43.21,43.21,12000.0,32.8665,32.8817,32.8437,32.8437,12000.0
2012-06-15 09:40:00,43.21,43.29,43.21,43.27,12700.0,32.8437,32.9045,32.8437,32.8893,12700.0
2012-06-15 09:45:00,43.27,43.28,43.27,43.28,3100.0,32.8893,32.8969,32.8893,32.8969,3100.0
2012-06-15 09:50:00,43.27,43.27,43.27,43.27,100.0,32.8893,32.8893,32.8893,32.8893,100.0
2012-06-15 09:55:00,43.27,43.34,43.27,43.34,400.0,32.8893,32.9425,32.8893,32.9425,400.0
2012-06-15 10:00:00,43.36,43.38,43.36,43.37,2800.0,32.9577,32.9729,32.9577,32.9653,2800.0
2012-06-15 10:05:00,43.36,43.36,43.36,43.36,300.0,32.9577,32.9577,32.9577,32.9577,300.0
2012-06-15 10:10:00,43.35,43.38,43.35,43.36,3800.0,32.9501,32.9729,32.9501,32.9577,3800.0
2012-06-15 10:15:00,43.34,43.35,43.33,43.35,1500.0,32.9425,32.9501,32.9349,32.9501,1500.0
2012-06-15 10:20:00,43.33,43.33,43.31,43.31,1500.0,32.9349,32.9349,32.9197,32.9197,1500.0
2012-06-15 10:25:00,43.29,43.3,43.29,43.3,1800.0,32.9045,32.9121,32.9045,32.9121,1800.0
2012-06-15 10:30:00,43.3,43.34,43.3,43.34,800.0,32.9121,32.9425,32.9121,32.9425,800.0
2012-06-15 10:35:00,43.31,43.32,43.31,43.32,400.0,32.9197,32.9273,32.9197,32.9273,400.0
2012-06-15 10:40:00,43.31,43.31,43.29,43.3,700.0,32.9197,32.9197,32.9045,32.9121,700.0
2012-06-15 10:45:00,43.32,43.37,43.31,43.37,1400.0,32.9273,32.9653,32.9197,32.9653,1400.0
2012-06-15 10:50:00,43.37,43.39,43.37,43.38,205000.0,32.9653,32.9805,32.9653,32.9729,205000.0
2012-06-15 10:55:00,43.39,43.4,43.37,43.39,15800.0,32.9805,32.9881,32.9653,32.9805,15800.0
2012-06-15 11:00:00,43.37,43.38,43.36,43.36,16200.0,32.9653,32.9729,32.9577,32.9577,16200.0
2012-06-15 11:05:00,43.36,43.38,43.36,43.38,4100.0,32.9577,32.9729,32.9577,32.9729,4100.0
2012-06-15 11:10:00,43.4,43.4,43.38,43.39,1700.0,32.9881,32.9881,32.9729,32.9805,1700.0
2012-06-15 11:15:00,43.39,43.39,43.38,43.39,15500.0,32.9805,32.9805,32.9729,32.9805,15500.0
2012-06-15 11:20:00,43.36,43.36,43.35,43.35,12700.0,32.9577,32.9577,32.9501,32.9501,12700.0
2012-06-15 11:25:00,43.35,43.38,43.34,43.38,12200.0,32.9501,32.9729,32.9425,32.9729,12200.0
2012-06-15 11:30:00,43.38,43.4,43.37,43.37,9700.0,32.9729,32.9881,32.9653,32.9653,9700.0
2012-06-15 11:35:00,43.39,43.4,43.39,43.4,300.0,32.9805,32.9881,32.9805,32.9881,300.0
2012-06-15 11:40:00,43.4,43.4,43.4,43.4,0.0,32.9881,32.9881,32.9881,32.9881,0.0
2012-06-15 11:45:00,43.4,43.4,43.4,43.4,0.0,32.9881,32.9881,32.9881,32.9881,0.0
2012-06-15 11:50:00,43.37,43.38,43.37,43.38,2100.0,32.9653,32.9729,32.9653,32.9729,2100.0
2012-06-15 11:55:00,43.38,43.38,43.38,43.38,0.0,32.9729,32.9729,32.9729,32.9729,0.0
2012-06-15 12:00:00,43.36,43.37,43.36,43.37,200.0,32.9577,32.9653,32.9577,32.9653,200.0
2012-06-15 12:05:00,43.37,43.37,43.37,43.37,0.0,32.9653,32.9653,32.9653,32.9653,0.0
2012-06-15 12:10:00,43.36,43.38,43.36,43.38,2600.0,32.9577,32.9729,32.9577,32.9729,2600.0
2012-06-15 12:15:00,43.38,43.38,43.38,43.38,0.0,32.9729,32.9729,32.9729,32.9729,0.0
2012-06-15 12:20:00,43.36,43.37,43.33,43.33,3700.0,32.9577,32.9653,32.9349,32.9349,3700.0
2012-06-15 12:25:00,43.34,43.34,43.34,43.34,100.0,32.9425,32.9425,32.9425,32.9425,100.0
2012-06-15 12:30:00,43.33,43.33,43.33,43.33,300.0,32.9349,32.9349,32.9349,32.9349,300.0
2012-06-15 12:35:00,43.33,43.33,43.33,43.33,16000.0,32.9349,32.9349,32.9349,32.9349,16000.0
2012-06-15 12:40:00,43.33,43.33,43.33,43.33,0.0,32.9349,32.9349,32.9349,32.9349,0.0
2012-06-15 12:45:00,43.33,43.33,43.33,43.33,0.0,32.9349,32.9349,32.9349,32.9349,0.0
2012-06-15 12:50:00,43.35,43.38,43.35,43.38,5700.0,32.9501,32.9729,32.9501,32.9729,5700.0
2012-06-15 12:55:00,43.35,43.35,43.35,43.35,1200.0,32.9501,32.9501,32.9501,32.9501,1200.0
2012-06-15 13:00:00,43.36,43.44,43.36,43.44,3000.0,32.9577,33.0185,32.9577,33.0185,3000.0
2012-06-15 13:05:00,43.44,43.44,43.44,43.44,0.0,33.0185,33.0185,33.0185,33.0185,0.0
2012-06-15 13:10:00,43.42,43.45,43.42,43.45,13300.0,33.0033,33.0261,33.0033,33.0261,13300.0
2012-06-15 13:15:00,43.46,43.47,43.45,43.46,5400.0,33.0337,33.0413,33.0261,33.0337,5400.0
2012-06-15 13:20:00,43.45,43.46,43.44,43.45,5400.0,33.0261,33.0337,33.0185,33.0261,5400.0
2012-06-15 13:25:00,43.45,43.45,43.43,43.45,9600.0,33.0261,33.0261,33.0109,33.0261,9600.0
2012-06-15 13:30:00,43.43,43.44,43.43,43.44,1200.0,33.0109,33.0185,33.0109,33.0185,1200.0
2012-06-15 13:35:00,43.43,43.45,43.43,43.45,9100.0,33.0109,33.0261,33.0109,33.0261,9100.0
2012-06-15 13:40:00,43.45,43.45,43.43,43.43,8900.0,33.0261,33.0261,33.0109,33.0109,8900.0
2012-06-15 13:45:00,43.42,43.44,43.42,43.44,1000.0,33.0033,33.0185,33.0033,33.0185,1000.0
2012-06-15 13:50:00,43.44,43.44,43.44,43.44,0.0,33.0185,33.0185,33.0185,33.0185,0.0
2012-06-15 13:55:00,43.43,43.44,43.43,43.44,600.0,33.0109,33.0185,33.0109,33.0185,600.0
2012-06-15 14:00:00,43.45,43.46,43.44,43.46,3200.0,33.0261,33.0337,33.0185,33.0337,3200.0
2012-06-15 14:05:00,43.45,43.45,43.45,43.45,200.0,33.0261,33.0261,33.0261,33.0261,200.0
2012-06-15 14:10:00,43.46,43.46,43.45,43.45,600.0,33.0337,33.0337,33.0261,33.0261,600.0
2012-06-15 14:15:00,43.44,43.44,43.44,43.44,800.0,33.0185,33.0185,33.0185,33.0185,800.0
2012-06-15 14:20:00,43.47,43.47,43.47,43.47,2600.0,33.0413,33.0413,33.0413,33.0413,2600.0
2012-06-15 14:25:00,43.47,43.49,43.47,43.49,1300.0,33.0413,33.0565,33.0413,33.0565,1300.0
2012-06-15 14:30:00,43.48,43.49,43.48,43.49,20200.0,33.0489,33.0565,33.0489,33.0565,20200.0
2012-06-15 14:35:00,43.49,43.52,43.49,43.52,10000.0,33.0565,33.0793,33.0565,33.0793,10000.0
2012-06-15 14:40:00,43.51,43.51,43.51,43.51,100.0,33.0717,33.0717,33.0717,33.0717,100.0
2012-06-15 14:45:00,43.52,43.53,43.5,43.5,1300.0,33.0793,33.0869,33.0641,33.0641,1300.0
2012-06-15 14:50:00,43.51,43.51,43.47,43.47,900.0,33.0717,33.0717,33.0413,33.0413,900.0
2012-06-15 14:55:00,43.47,43.49,43.47,43.47,31700.0,33.0413,33.0565,33.0413,33.0413,31700.0
2012-06-15 15:00:00,43.45,43.48,43.45,43.48,5800.0,33.0261,33.0489,33.0261,33.0489,5800.0
2012-06-15 15:05:00,43.47,43.48,43.46,43.46,3000.0,33.0413,33.0489,33.0337,33.0337,3000.0
2012-06-15 15:10:00,43.47,43.47,43.47,43.47,4500.0,33.0413,33.0413,33.0413,33.0413,4500.0
2012-06-15 15:15:00,43.49,43.49,43.48,43.48,700.0,33.0565,33.0565,33.0489,33.0489,700.0
2012-06-15 15:20:00,43.48,43.49,43.48,43.48,2300.0,33.0489,33.0565,33.0489,33.0489,2300.0
2012-06-15 15:25:00,43.48,43.5,43.48,43.5,2200.0,33.0489,33.0641,33.0489,33.0641,2200.0
2012-06-15 15:30:00,43.49,43.49,43.49,43.49,200.0,33.0565,33.0565,33.0565,33.0565,200.0
2012-06-15 15:35:00,43.5,43.52,43.49,43.52,23000.0,33.0641,33.0793,33.0565,33.0793,23000.0
2012-06-15 15:40:00,43.52,43.56,43.52,43.55,32500.0,33.0793,33.1097,33.0793,33.1021,32500.0
2012-06-15 15:45:00,43.56,43.58,43.55,43.58,24100.0,33.1097,33.1249,33.1021,33.1249,24100.0
2012-06-15 15:50:00,43.57,43.58,43.56,43.58,1700.0,33.1173,33.1249,33.1097,33.1249,1700.0
2012-06-15 15:55:00,43.58,43.61,43.56,43.56,18800.0,33.1249,33.1477,33.1097,33.1097,18800.0
2012-06-18 09:30:00,43.48,43.48,43.34,43.34,5400.0,33.0489,33.0489,32.9425,32.9425,5400.0
2012-06-18 09:35:00,43.34,43.41,43.34,43.41,700.0,32.9425,32.9957,32.9425,32.9957,700.0
2012-06-18 09:40:00,43.43,43.49,43.43,43.49,9800.0,33.0109,33.0565,33.0109,33.0565,9800.0
2012-06-18 09:45:00,43.5,43.53,43.45,43.45,1700.0,33.0641,33.0869,33.0261,33.0261,1700.0
2012-06-18 09:50:00,43.42,43.42,43.4,43.42,600.0,33.0033,33.0033,32.9881,33.0033,600.0
2012-06-18 09:55:00,43.42,43.46,43.4,43.46,1600.0,33.0033,33.0337,32.9881,33.0337,1600.0
2012-06-18 10:00:00,43.43,43.48,43.43,43.48,1300.0,33.0109,33.0489,33.0109,33.0489,1300.0
2012-06-18 10:05:00,43.51,43.51,43.49,43.49,1900.0,33.0717,33.0717,33.0565,33.0565,1900.0
2012-06-18 10:10:00,43.48,43.51,43.48,43.5,2400.0,33.0489,33.0717,33.0489,33.0641,2400.0
2012-06-18 10:15:00,43.48,43.6,43.48,43.6,4800.0,33.0489,33.1401,33.0489,33.1401,4800.0
2012-06-18 10:20:00,43.61,43.62,43.6,43.6,53800.0,33.1477,33.1553,33.1401,33.1401,53800.0
2012-06-18 10:25:00,43.6,43.64,43.6,43.64,10600.0,33.1401,33.1706,33.1401,33.1706,10600.0
2012-06-18 10:30:00,43.62,43.62,43.6,43.6,4800.0,33.1553,33.1553,33.1401,33.1401,4800.0
2012-06-18 10:35:00,43.57,43.58,43.56,43.56,2900.0,33.1173,33.1249,33.1097,33.1097,2900.0
2012-06-18 10:40:00,43.57,43.6,43.57,43.58,1800.0,33.1173,33.1401,33.1173,33.1249,1800.0
2012-06-18 10:45:00,43.61,43.61,43.57,43.57,700.0,33.1477,33.1477,33.1173,33.1173,700.0
2012-06-18 10:50:00,43.69,43.7,43.62,43.62,2000.0,33.2086,33.2162,33.1553,33.1553,2000.0
2012-06-18 10:55:00,43.6,43.6,43.57,43.57,3000.0,33.1401,33.1401,33.1173,33.1173,3000.0
2012-06-18 11:00:00,43.57,43.57,43.52,43.52,2100.0,33.1173,33.1173,33.0793,33.0793,2100.0
2012-06-18 11:05:00,43.53,43.53,43.48,43.48,2100.0,33.0869,33.0869,33.0489,33.0489,2100.0
2012-06-18 11:10:00,43.52,43.52,43.5,43.5,600.0,33.0793,33.0793,33.0641,33.0641,600.0
2012-06-18 11:15:00,43.48,43.48,43.45,43.45,1600.0,33.0489,33.0489,33.0261,33.0261,1600.0
2012-06-18 11:20:00,43.44,43.46,43.44,43.44,2000.0,33.0185,33.0337,33.0185,33.0185,2000.0
2012-06-18 11:25:00,43.44,43.5,43.44,43.5,20600.0,33.0185,33.0641,33.0185,33.0641,20600.0
2012-06-18 11:30:00,43.5,43.52,43.5,43.5,6900.0,33.0641,33.0793,33.0641,33.0641,6900.0
2012-06-18 11:35:00,43.51,43.56,43.47,43.47,19700.0,33.0717,33.1097,33.0413,33.0413,19700.0
2012-06-18 11:40:00,43.47,43.51,43.46,43.51,11000.0,33.0413,33.0717,33.0337,33.0717,11000.0
2012-06-18 11:45:00,43.49,43.56,43.49,43.5,4700.0,33.0565,33.1097,33.0565,33.0641,4700.0
2012-06-18 11:50:00,43.51,43.54,43.45,43.52,4700.0,33.0717,33.0945,33.0261,33.0793,4700.0
2012-06-18 11:55:00,43.51,43.53,43.5,43.51,3500.0,33.0717,33.0869,33.0641,33.0717,3500.0
2012-06-18 12:00:00,43.54,43.54,43.5,43.51,4700.0,33.0945,33.0945,33.0641,33.0717,4700.0
2012-06-18 12:05:00,43.51,43.51,43.49,43.5,4000.0,33.0717,33.0717,33.0565,33.0641,4000.0
2012-06-18 12:10:00,43.5,43.51,43.49,43.5,5300.0,33.0641,33.0717,33.0565,33.0641,5300.0
2012-06-18 12:15:00,43.52,43.54,43.52,43.53,3300.0,33.0793,33.0945,33.0793,33.0869,3300.0
2012-06-18 12:20:00,43.54,43.54,43.52,43.52,6000.0,33.0945,33.0945,33.0793,33.0793,6000.0
2012-06-18 12:25:00,43.53,43.53,43.5,43.51,4500.0,33.0869,33.0869,33.0641,33.0717,4500.0
2012-06-18 12:30:00,43.52,43.52,43.5,43.52,4300.0,33.0793,33.0793,33.0641,33.0793,4300.0
2012-06-18 12:35:00,43.52,43.52,43.47,43.49,5800.0,33.0793,33.0793,33.0413,33.0565,5800.0
2012-06-18 12:40:00,43.49,43.5,43.48,43.5,5700.0,33.0565,33.0641,33.0489,33.0641,5700.0
2012-06-18 12:45:00,43.5,43.54,43.49,43.54,5800.0,33.0641,33.0945,33.0565,33.0945,5800.0
2012-06-18 12:50:00,43.55,43.58,43.53,43.53,12600.0,33.1021,33.1249,33.0869,33.0869,12600.0
2012-06-18 12:55:00,43.54,43.55,43.48,43.5,10100.0,33.0945,33.1021,33.0489,33.0641,10100.0
2012-06-18 13:00:00,43.51,43.52,43.49,43.49,7900.0,33.0717,33.0793,33.0565,33.0565,7900.0
2012-06-18 13:05:00,43.51,43.51,43.5,43.51,5100.0,33.0717,33.0717,33.0641,33.0717,5100.0
2012-06-18 13:10:00,43.52,43.54,43.52,43.54,5100.0,33.0793,33.0945,33.0793,33.0945,5100.0
2012-06-18 13:15:00,43.55,43.57,43.54,43.56,17300.0,33.1021,33.1173,33.0945,33.1097,17300.0
2012-06-18 13:20:00,43.56,43.57,43.55,43.55,4300.0,33.1097,33.1173,33.1021,33.1021,4300.0
2012-06-18 13:25:00,43.56,43.6,43.56,43.59,5100.0,33.1097,33.1401,33.1097,33.1325,5100.0
2012-06-18 13:30:00,43.58,43.58,43.57,43.57,9900.0,33.1249,33.1249,33.1173,33.1173,9900.0
2012-06-18 13:35:00,43.59,43.6,43.59,43.59,4600.0,33.1325,33.1401,33.1325,33.1325,4600.0
2012-06-18 13:40:00,43.6,43.61,43.58,43.58,7200.0,33.1401,33.1477,33.1249,33.1249,7200.0
2012-06-18 13:45:00,43.59,43.61,43.57,43.57,5800.0,33.1325,33.1477,33.1173,33.1173,5800.0
2012-06-18 13:50:00,43.57,43.59,43.57,43.57,3700.0,33.1173,33.1325,33.1173,33.1173,3700.0
2012-06-18 13:55:00,43.59,43.61,43.57,43.61,5200.0,33.1325,33.1477,33.1173,33.1477,5200.0
2012-06-18 14:00:00,43.61,43.61,43.58,43.58,8500.0,33.1477,33.1477,33.1249,33.1249,8500.0
2012-06-18 14:05:00,43.57,43.59,43.57,43.59,4400.0,33.1173,33.1325,33.1173,33.1325,4400.0
2012-06-18 14:10:00,43.59,43.63,43.59,43.63,5800.0,33.1325,33.163,33.1325,33.163,5800.0
2012-06-18 14:15:00,43.63,43.68,43.63,43.65,7300.0,33.163,33.201,33.163,33.1782,7300.0
2012-06-18 14:20:00,43.65,43.69,43.65,43.67,5600.0,33.1782,33.2086,33.1782,33.1934,5600.0
2012-06-18 14:25:00,43.67,43.67,43.63,43.63,11500.0,33.1934,33.1934,33.163,33.163,11500.0
2012-06-18 14:30:00,43.64,43.67,43.63,43.64,7200.0,33.1706,33.1934,33.163,33.1706,7200.0
2012-06-18 14:35:00,43.64,43.66,43.64,43.65,5700.0,33.1706,33.1858,33.1706,33.1782,5700.0
2012-06-18 14:40:00,43.65,43.65,43.62,43.62,4900.0,33.1782,33.1782,33.1553,33.1553,4900.0
2012-06-18 14:45:00,43.62,43.63,43.58,43.59,12200.0,33.1553,33.163,33.1249,33.1325,12200.0
2012-06-18 14:50:00,43.58,43.6,43.57,43.57,6000.0,33.1249,33.1401,33.1173,33.1173,6000.0
2012-06-18 14:55:00,43.59,43.61,43.59,43.6,5200.0,33.1325,33.1477,33.1325,33.1401,5200.0
2012-06-18 15:00:00,43.6,43.63,43.59,43.63,7300.0,33.1401,33.163,33.1325,33.163,7300.0
2012-06-18 15:05:00,43.62,43.63,43.6,43.6,11500.0,33.1553,33.163,33.1401,33.1401,11500.0
2012-06-18 15:10:00,43.6,43.62,43.54,43.54,11300.0,33.1401,33.1553,33.0945,33.0945,11300.0
2012-06-18 15:15:00,43.53,43.55,43.51,43.54,7600.0,33.0869,33.1021,33.0717,33.0945,7600.0
2012-06-18 15:20:00,43.54,43.57,43.53,43.53,7200.0,33.0945,33.1173,33.0869,33.0869,7200.0
2012-06-18 15:25:00,43.53,43.58,43.53,43.57,10000.0,33.0869,33.1249,33.0869,33.1173,10000.0
2012-06-18 15:30:00,43.56,43.6,43.53,43.53,20600.0,33.1097,33.1401,33.0869,33.0869,20600.0
2012-06-18 15:35:00,43.53,43.58,43.52,43.56,6900.0,33.0869,33.1249,33.0793,33.1097,6900.0
2012-06-18 15:40:00,43.56,43.62,43.55,43.58,9700.0,33.1097,33.1553,33.1021,33.1249,9700.0
2012-06-18 15:45:00,43.57,43.6,43.56,43.57,7800.0,33.1173,33.1401,33.1097,33.1173,7800.0
2012-06-18 15:50:00,43.57,43.59,43.53,43.53,33800.0,33.1173,33.1325,33.0869,33.0869,33800.0
2012-06-18 15:55:00,43.54,43.59,43.54,43.59,22400.0,33.0945,33.1325,33.0945,33.1325,22400.0
2012-06-19 09:30:00,43.9,43.96,43.88,43.93,13100.0,33.3682,33.4138,33.353,33.391,13100.0
2012-06-19 09:35:00,43.92,43.98,43.91,43.94,17000.0,33.3834,33.429,33.3758,33.3986,17000.0
2012-06-19 09:40:00,43.93,43.94,43.88,43.91,20300.0,33.391,33.3986,33.353,33.3758,20300.0
2012-06-19 09:45:00,43.9,43.94,43.9,43.93,14400.0,33.3682,33.3986,33.3682,33.391,14400.0
2012-06-19 09:50:00,43.96,44.0,43.95,43.99,31100.0,33.4138,33.4442,33.4062,33.4366,31100.0
2012-06-19 09:55:00,44.0,44.06,43.98,44.05,28600.0,33.4442,33.4898,33.429,33.4822,28600.0
2012-06-19 10:00:00,44.04,44.07,44.04,44.06,15200.0,33.4746,33.4974,33.4746,33.4898,15200.0
2012-06-19 10:05:00,44.07,44.09,44.06,44.08,28600.0,33.4974,33.5126,33.4898,33.505,28600.0
2012-06-19 10:10:00,44.08,44.15,44.08,44.15,18900.0,33.505,33.5582,33.505,33.5582,18900.0
2012-06-19 10:15:00,44.14,44.18,44.14,44.18,14000.0,33.5506,33.581,33.5506,33.581,14000.0
2012-06-19 10:20:00,44.18,44.22,44.16,44.16,20900.0,33.581,33.6114,33.5658,33.5658,20900.0
2012-06-19 10:25:00,44.16,44.19,44.16,44.18,20100.0,33.5658,33.5886,33.5658,33.581,20100.0
2012-06-19 10:30:00,44.19,44.21,44.16,44.18,20800.0,33.5886,33.6038,33.5658,33.581,20800.0
2012-06-19 10:35:00,44.2,44.21,44.16,44.17,23400.0,33.5962,33.6038,33.5658,33.5734,23400.0
2012-06-19 10:40:00,44.16,44.17,44.15,44.15,17000.0,33.5658,33.5734,33.5582,33.5582,17000.0
2012-06-19 10:45:00,44.14,44.17,44.14,44.16,11000.0,33.5506,33.5734,33.5506,33.5658,11000.0
2012-06-19 10:50:00,44.17,44.24,44.17,44.23,25000.0,33.5734,33.6266,33.5734,33.619,25000.0
2012-06-19 10:55:00,44.22,44.24,44.2,44.24,16900.0,33.6114,33.6266,33.5962,33.6266,16900.0
2012-06-19 11:00:00,44.24,44.29,44.23,44.23,13500.0,33.6266,33.6646,33.619,33.619,13500.0
2012-06-19 11:05:00,44.22,44.24,44.21,44.24,5100.0,33.6114,33.6266,33.6038,33.6266,5100.0
2012-06-19 11:10:00,44.25,44.27,44.22,44.22,5100.0,33.6342,33.6494,33.6114,33.6114,5100.0
2012-06-19 11:15:00,44.22,44.23,44.2,44.2,9300.0,33.6114,33.619,33.5962,33.5962,9300.0
2012-06-19 11:20:00,44.2,44.21,44.2,44.2,4900.0,33.5962,33.6038,33.5962,33.5962,4900.0
2012-06-19 11:25:00,44.2,44.23,44.2,44.2,4100.0,33.5962,33.619,33.5962,33.5962,4100.0
2012-06-19 11:30:00,44.21,44.23,44.21,44.21,13000.0,33.6038,33.619,33.6038,33.6038,13000.0
2012-06-19 11:35:00,44.21,44.23,44.21,44.21,10000.0,33.6038,33.619,33.6038,33.6038,10000.0
2012-06-19 11:40:00,44.22,44.26,44.22,44.25,4400.0,33.6114,33.6418,33.6114,33.6342,4400.0
2012-06-19 11:45:00,44.25,44.27,44.25,44.25,3300.0,33.6342,33.6494,33.6342,33.6342,3300.0
2012-06-19 11:50:00,44.25,44.25,44.24,44.24,2800.0,33.6342,33.6342,33.6266,33.6266,2800.0
2012-06-19 11:55:00,44.25,44.27,44.25,44.25,3900.0,33.6342,33.6494,33.6342,33.6342,3900.0
2012-06-19 12:00:00,44.26,44.28,44.26,44.26,5900.0,33.6418,33.657,33.6418,33.6418,5900.0
2012-06-19 12:05:00,44.26,44.27,44.25,44.26,14100.0,33.6418,33.6494,33.6342,33.6418,14100.0
2012-06-19 12:10:00,44.26,44.28,44.26,44.27,42600.0,33.6418,33.657,33.6418,33.6494,42600.0
2012-06-19 12:15:00,44.27,44.27,44.26,44.26,20100.0,33.6494,33.6494,33.6418,33.6418,20100.0
2012-06-19 12:20:00,44.27,44.27,44.26,44.26,10700.0,33.6494,33.6494,33.6418,33.6418,10700.0
2012-06-19 12:25:00,44.26,44.28,44.26,44.26,12200.0,33.6418,33.657,33.6418,33.6418,12200.0
2012-06-19 12:30:00,44.26,44.27,44.26,44.26,2600.0,33.6418,33.6494,33.6418,33.6418,2600.0
2012-06-19 12:35:00,44.27,44.28,44.26,44.26,5300.0,33.6494,33.657,33.6418,33.6418,5300.0
2012-06-19 12:40:00,44.26,44.28,44.26,44.26,5800.0,33.6418,33.657,33.6418,33.6418,5800.0
2012-06-19 12:45:00,44.26,44.28,44.23,44.26,50900.0,33.6418,33.657,33.619,33.6418,50900.0
2012-06-19 12:50:00,44.26,44.27,44.26,44.26,4500.0,33.6418,33.6494,33.6418,33.6418,4500.0
2012-06-19 12:55:00,44.27,44.29,44.27,44.28,5400.0,33.6494,33.6646,33.6494,33.657,5400.0
2012-06-19 13:00:00,44.27,44.28,44.27,44.28,3500.0,33.6494,33.657,33.6494,33.657,3500.0
2012-06-19 13:05:00,44.29,44.29,44.27,44.29,9600.0,33.6646,33.6646,33.6494,33.6646,9600.0
2012-06-19 13:10:00,44.29,44.3,44.28,44.29,4800.0,33.6646,33.6722,33.657,33.6646,4800.0
2012-06-19 13:15:00,44.3,44.33,44.29,44.32,4800.0,33.6722,33.695,33.6646,33.6874,4800.0
2012-06-19 13:20:00,44.33,44.35,44.33,44.35,5500.0,33.695,33.7102,33.695,33.7102,5500.0
2012-06-19 13:25:00,44.35,44.36,44.34,44.35,3600.0,33.7102,33.7178,33.7026,33.7102,3600.0
2012-06-19 13:30:00,44.35,44.4,44.35,44.38,4300.0,33.7102,33.7482,33.7102,33.733,4300.0
2012-06-19 13:35:00,44.39,44.41,44.39,44.4,3800.0,33.7406,33.7558,33.7406,33.7482,3800.0
2012-06-19 13:40:00,44.4,44.41,44.37,44.38,4800.0,33.7482,33.7558,33.7254,33.733,4800.0
2012-06-19 13:45:00,44.39,44.4,44.35,44.36,3800.0,33.7406,33.7482,33.7102,33.7178,3800.0
2012-06-19 13:50:00,44.36,44.36,44.35,44.35,2900.0,33.7178,33.7178,33.7102,33.7102,2900.0
2012-06-19 13:55:00,44.35,44.37,44.35,44.36,3100.0,33.7102,33.7254,33.7102,33.7178,3100.0
2012-06-19 14:00:00,44.36,44.37,44.34,44.35,10500.0,33.7178,33.7254,33.7026,33.7102,10500.0
2012-06-19 14:05:00,44.35,44.35,44.32,44.32,2500.0,33.7102,33.7102,33.6874,33.6874,2500.0
2012-06-19 14:10:00,44.32,44.32,44.31,44.31,2800.0,33.6874,33.6874,33.6798,33.6798,2800.0
2012-06-19 14:15:00,44.31,44.33,44.31,44.33,15200.0,33.6798,33.695,33.6798,33.695,15200.0
2012-06-19 14:20:00,44.32,44.34,44.32,44.33,2900.0,33.6874,33.7026,33.6874,33.695,2900.0
2012-06-19 14:25:00,44.32,44.32,44.28,44.28,2800.0,33.6874,33.6874,33.657,33.657,2800.0
2012-06-19 14:30:00,44.28,44.29,44.24,44.24,79300.0,33.657,33.6646,33.6266,33.6266,79300.0
2012-06-19 14:35:00,44.25,44.26,44.23,44.26,5100.0,33.6342,33.6418,33.619,33.6418,5100.0
2012-06-19 14:40:00,44.26,44.27,44.23,44.23,4200.0,33.6418,33.6494,33.619,33.619,4200.0
2012-06-19 14:45:00,44.23,44.24,44.2,44.21,5400.0,33.619,33.6266,33.5962,33.6038,5400.0
2012-06-19 14:50:00,44.22,44.22,44.2,44.22,10600.0,33.6114,33.6114,33.5962,33.6114,10600.0
2012-06-19 14:55:00,44.23,44.27,44.21,44.27,9600.0,33.619,33.6494,33.6038,33.6494,9600.0
2012-06-19 15:00:00,44.28,44.28,44.23,44.23,4600.0,33.657,33.657,33.619,33.619,4600.0
2012-06-19 15:05:00,44.23,44.27,44.23,44.27,5400.0,33.619,33.6494,33.619,33.6494,5400.0
2012-06-19 15:10:00,44.26,44.28,44.24,44.26,5800.0,33.6418,33.657,33.6266,33.6418,5800.0
2012-06-19 15:15:00,44.26,44.3,44.25,44.28,6200.0,33.6418,33.6722,33.6342,33.657,6200.0
2012-06-19 15:20:00,44.3,44.31,44.29,44.29,4700.0,33.6722,33.6798,33.6646,33.6646,4700.0
2012-06-19 15:25:00,44.3,44.3,44.25,44.25,21400.0,33.6722,33.6722,33.6342,33.6342,21400.0
2012-06-19 15:30:00,44.25,44.28,44.25,44.26,12300.0,33.6342,33.657,33.6342,33.6418,12300.0
2012-06-19 15:35:00,44.27,44.27,44.22,44.23,12500.0,33.6494,33.6494,33.6114,33.619,12500.0
2012-06-19 15:40:00,44.23,44.25,44.22,44.23,9300.0,33.619,33.6342,33.6114,33.619,9300.0
2012-06-19 15:45:00,44.23,44.24,44.19,44.19,5700.0,33.619,33.6266,33.5886,33.5886,5700.0
2012-06-19 15:50:00,44.2,44.2,44.18,44.18,7200.0,33.5962,33.5962,33.581,33.581,7200.0
2012-06-19 15:55:00,44.19,44.2,44.17,44.2,13500.0,33.5886,33.5962,33.5734,33.5962,13500.0
2012-06-20 09:30:00,44.22,44.3,44.2,44.23,21800.0,33.6114,33.6722,33.5962,33.619,21800.0
2012-06-20 09:35:00,44.23,44.23,44.2,44.21,17400.0,33.619,33.619,33.5962,33.6038,17400.0
2012-06-20 09:40:00,44.21,44.21,44.17,44.21,72100.0,33.6038,33.6038,33.5734,33.6038,72100.0
2012-06-20 09:45:00,44.2,44.23,44.2,44.21,20400.0,33.5962,33.619,33.5962,33.6038,20400.0
2012-06-20 09:50:00,44.2,44.24,44.2,44.2,15100.0,33.5962,33.6266,33.5962,33.5962,15100.0
2012-06-20 09:55:00,44.22,44.27,44.22,44.26,47500.0,33.6114,33.6494,33.6114,33.6418,47500.0
2012-06-20 10:00:00,44.27,44.31,44.24,44.28,143100.0,33.6494,33.6798,33.6266,33.657,143100.0
2012-06-20 10:05:00,44.25,44.3,44.25,44.29,62500.0,33.6342,33.6722,33.6342,33.6646,62500.0
2012-06-20 10:10:00,44.29,44.34,44.29,44.34,44200.0,33.6646,33.7026,33.6646,33.7026,44200.0
2012-06-20 10:15:00,44.35,44.38,44.33,44.36,331900.0,33.7102,33.733,33.695,33.7178,331900.0
2012-06-20 10:20:00,44.35,44.37,44.32,44.32,23500.0,33.7102,33.7254,33.6874,33.6874,23500.0
2012-06-20 10:25:00,44.34,44.4,44.33,44.39,47700.0,33.7026,33.7482,33.695,33.7406,47700.0
2012-06-20 10:30:00,44.35,44.37,44.33,44.33,24500.0,33.7102,33.7254,33.695,33.695,24500.0
2012-06-20 10:35:00,44.32,44.36,44.29,44.29,4400.0,33.6874,33.7178,33.6646,33.6646,4400.0
2012-06-20 10:40:00,44.28,44.29,44.26,44.28,20800.0,33.657,33.6646,33.6418,33.657,20800.0
2012-06-20 10:45:00,44.29,44.29,44.26,44.27,5500.0,33.6646,33.6646,33.6418,33.6494,5500.0
2012-06-20 10:50:00,44.27,44.27,44.25,44.26,2900.0,33.6494,33.6494,33.6342,33.6418,2900.0
2012-06-20 10:55:00,44.26,44.26,44.22,44.24,3800.0,33.6418,33.6418,33.6114,33.6266,3800.0
2012-06-20 11:00:00,44.24,44.27,44.24,44.26,7200.0,33.6266,33.6494,33.6266,33.6418,7200.0
2012-06-20 11:05:00,44.26,44.29,44.24,44.24,5000.0,33.6418,33.6646,33.6266,33.6266,5000.0
2012-06-20 11:10:00,44.25,44.32,44.25,44.31,4200.0,33.6342,33.6874,33.6342,33.6798,4200.0
2012-06-20 11:15:00,44.29,44.29,44.27,44.28,2800.0,33.6646,33.6646,33.6494,33.657,2800.0
2012-06-20 11:20:00,44.29,44.29,44.27,44.27,2500.0,33.6646,33.6646,33.6494,33.6494,2500.0
2012-06-20 11:25:00,44.27,44.3,44.27,44.3,3500.0,33.6494,33.6722,33.6494,33.6722,3500.0
2012-06-20 11:30:00,44.3,44.3,44.28,44.29,3900.0,33.6722,33.6722,33.657,33.6646,3900.0
2012-06-20 11:35:00,44.29,44.3,44.28,44.28,2700.0,33.6646,33.6722,33.657,33.657,2700.0
2012-06-20 11:40:00,44.28,44.29,44.27,44.29,5700.0,33.657,33.6646,33.6494,33.6646,5700.0
2012-06-20 11:45:00,44.3,44.3,44.29,44.29,2800.0,33.6722,33.6722,33.6646,33.6646,2800.0
2012-06-20 11:50:00,44.29,44.3,44.27,44.27,2700.0,33.6646,33.6722,33.6494,33.6494,2700.0
2012-06-20 11:55:00,44.27,44.27,44.26,44.26,2600.0,33.6494,33.6494,33.6418,33.6418,2600.0
2012-06-20 12:00:00,44.25,44.25,44.22,44.22,2500.0,33.6342,33.6342,33.6114,33.6114,2500.0
2012-06-20 12:05:00,44.22,44.22,44.2,44.2,11500.0,33.6114,33.6114,33.5962,33.5962,11500.0
2012-06-20 12:10:00,44.2,44.22,44.19,44.2,8200.0,33.5962,33.6114,33.5886,33.5962,8200.0
2012-06-20 12:15:00,44.2,44.21,44.18,44.2,3500.0,33.5962,33.6038,33.581,33.5962,3500.0
2012-06-20 12:20:00,44.21,44.21,44.17,44.17,5800.0,33.6038,33.6038,33.5734,33.5734,5800.0
2012-06-20 12:25:00,44.18,44.18,44.14,44.18,6800.0,33.581,33.581,33.5506,33.581,6800.0
2012-06-20 12:30:00,44.18,44.22,43.99,44.1,21800.0,33.581,33.6114,33.4366,33.5202,21800.0
2012-06-20 12:35:00,44.07,44.07,43.96,43.97,14500.0,33.4974,33.4974,33.4138,33.4214,14500.0
2012-06-20 12:40:00,43.98,44.08,43.96,44.08,2600.0,33.429,33.505,33.4138,33.505,2600.0
2012-06-20 12:45:00,44.11,44.25,44.11,44.2,4100.0,33.5278,33.6342,33.5278,33.5962,4100.0
2012-06-20 12:50:00,44.18,44.24,44.12,44.23,6700.0,33.581,33.6266,33.5354,33.619,6700.0
2012-06-20 12:55:00,44.22,44.26,44.2,44.26,2100.0,33.6114,33.6418,33.5962,33.6418,2100.0
2012-06-20 13:00:00,44.28,44.4,44.28,44.4,7500.0,33.657,33.7482,33.657,33.7482,7500.0
2012-06-20 13:05:00,44.41,44.54,44.4,44.52,9900.0,33.7558,33.8546,33.7482,33.8394,9900.0
2012-06-20 13:10:00,44.49,44.49,44.41,44.42,3400.0,33.8166,33.8166,33.7558,33.7634,3400.0
2012-06-20 13:15:00,44.41,44.46,44.39,44.39,7000.0,33.7558,33.7938,33.7406,33.7406,7000.0
2012-06-20 13:20:00,44.36,44.41,44.36,44.41,2900.0,33.7178,33.7558,33.7178,33.7558,2900.0
2012-06-20 13:25:00,44.42,44.44,44.37,44.37,3800.0,33.7634,33.7786,33.7254,33.7254,3800.0
2012-06-20 13:30:00,44.39,44.41,44.33,44.33,4100.0,33.7406,33.7558,33.695,33.695,4100.0
2012-06-20 13:35:00,44.32,44.34,44.28,44.3,2700.0,33.6874,33.7026,33.657,33.6722,2700.0
2012-06-20 13:40:00,44.3,44.32,44.28,44.32,2800.0,33.6722,33.6874,33.657,33.6874,2800.0
2012-06-20 13:45:00,44.33,44.35,44.31,44.35,2000.0,33.695,33.7102,33.6798,33.7102,2000.0
2012-06-20 13:50:00,44.34,44.34,44.31,44.32,2700.0,33.7026,33.7026,33.6798,33.6874,2700.0
2012-06-20 13:55:00,44.29,44.34,44.29,44.34,2400.0,33.6646,33.7026,33.6646,33.7026,2400.0
2012-06-20 14:00:00,44.35,44.35,44.31,44.35,19700.0,33.7102,33.7102,33.6798,33.7102,19700.0
2012-06-20 14:05:00,44.36,44.37,44.33,44.36,7000.0,33.7178,33.7254,33.695,33.7178,7000.0
2012-06-20 14:10:00,44.36,44.41,44.36,44.36,4000.0,33.7178,33.7558,33.7178,33.7178,4000.0
2012-06-20 14:15:00,44.37,44.42,44.28,44.28,4700.0,33.7254,33.7634,33.657,33.657,4700.0
2012-06-20 14:20:00,44.28,44.32,44.23,44.26,6300.0,33.657,33.6874,33.619,33.6418,6300.0
2012-06-20 14:25:00,44.21,44.25,44.2,44.22,3600.0,33.6038,33.6342,33.5962,33.6114,3600.0
2012-06-20 14:30:00,44.24,44.25,44.22,44.22,8400.0,33.6266,33.6342,33.6114,33.6114,8400.0
2012-06-20 14:35:00,44.21,44.29,44.21,44.22,9900.0,33.6038,33.6646,33.6038,33.6114,9900.0
2012-06-20 14:40:00,44.19,44.22,44.16,44.16,3400.0,33.5886,33.6114,33.5658,33.5658,3400.0
2012-06-20 14:45:00,44.16,44.16,44.08,44.12,17700.0,33.5658,33.5658,33.505,33.5354,17700.0
2012-06-20 14:50:00,44.13,44.15,44.12,44.15,13100.0,33.543,33.5582,33.5354,33.5582,13100.0
2012-06-20 14:55:00,44.17,44.2,44.15,44.17,11200.0,33.5734,33.5962,33.5582,33.5734,11200.0
2012-06-20 15:00:00,44.18,44.18,44.11,44.11,9100.0,33.581,33.581,33.5278,33.5278,9100.0
2012-06-20 15:05:00,44.12,44.12,44.06,44.09,8300.0,33.5354,33.5354,33.4898,33.5126,8300.0
2012-06-20 15:10:00,44.08,44.14,44.06,44.13,11100.0,33.505,33.5506,33.4898,33.543,11100.0
2012-06-20 15:15:00,44.12,44.14,44.03,44.03,9900.0,33.5354,33.5506,33.467,33.467,9900.0
2012-06-20 15:20:00,44.03,44.07,44.03,44.06,8300.0,33.467,33.4974,33.467,33.4898,8300.0
2012-06-20 15:25:00,44.08,44.17,44.08,44.15,6600.0,33.505,33.5734,33.505,33.5582,6600.0
2012-06-20 15:30:00,44.17,44.2,44.13,44.15,3800.0,33.5734,33.5962,33.543,33.5582,3800.0
2012-06-20 15:35:00,44.13,44.18,44.11,44.11,28000.0,33.543,33.581,33.5278,33.5278,28000.0
2012-06-20 15:40:00,44.14,44.23,44.12,44.23,41100.0,33.5506,33.619,33.5354,33.619,41100.0
2012-06-20 15:45:00,44.23,44.23,44.17,44.2,9300.0,33.619,33.619,33.5734,33.5962,9300.0
2012-06-20 15:50:00,44.21,44.22,44.18,44.19,6900.0,33.6038,33.6114,33.581,33.5886,6900.0
2012-06-20 15:55:00,44.21,44.27,44.2,44.27,17400.0,33.6038,33.6494,33.5962,33.6494,17400.0
2012-06-21 09:30:00,43.79,43.79,43.58,43.63,18800.0,33.7572,33.7572,33.5953,33.6338,18800.0
2012-06-21 09:35:00,43.66,43.66,43.55,43.55,25100.0,33.6569,33.6569,33.5721,33.5721,25100.0
2012-06-21 09:40:00,43.56,43.56,43.49,43.52,16200.0,33.5798,33.5798,33.5259,33.549,16200.0
2012-06-21 09:45:00,43.52,43.52,43.47,43.51,8800.0,33.549,33.549,33.5105,33.5413,8800.0
2012-06-21 09:50:00,43.5,43.56,43.48,43.56,10900.0,33.5336,33.5798,33.5182,33.5798,10900.0
2012-06-21 09:55:00,43.54,43.54,43.48,43.54,6700.0,33.5644,33.5644,33.5182,33.5644,6700.0
2012-06-21 10:00:00,43.49,43.49,43.35,43.35,6900.0,33.5259,33.5259,33.418,33.418,6900.0
2012-06-21 10:05:00,43.33,43.37,43.33,43.34,7500.0,33.4025,33.4334,33.4025,33.4103,7500.0
2012-06-21 10:10:00,43.33,43.4,43.33,43.35,4100.0,33.4025,33.4565,33.4025,33.418,4100.0
2012-06-21 10:15:00,43.35,43.39,43.35,43.36,4000.0,33.418,33.4488,33.418,33.4257,4000.0
2012-06-21 10:20:00,43.36,43.38,43.31,43.33,7100.0,33.4257,33.4411,33.3871,33.4025,7100.0
2012-06-21 10:25:00,43.34,43.34,43.28,43.32,11600.0,33.4103,33.4103,33.364,33.3948,11600.0
2012-06-21 10:30:00,43.32,43.37,43.31,43.35,2900.0,33.3948,33.4334,33.3871,33.418,2900.0
2012-06-21 10:35:00,43.37,43.37,43.32,43.32,3600.0,33.4334,33.4334,33.3948,33.3948,3600.0
2012-06-21 10:40:00,43.32,43.38,43.32,43.38,3600.0,33.3948,33.4411,33.3948,33.4411,3600.0
2012-06-21 10:45:00,43.4,43.42,43.39,43.39,3900.0,33.4565,33.4719,33.4488,33.4488,3900.0
2012-06-21 10:50:00,43.39,43.43,43.39,43.42,2900.0,33.4488,33.4796,33.4488,33.4719,2900.0
2012-06-21 10:55:00,43.44,43.44,43.36,43.38,4300.0,33.4873,33.4873,33.4257,33.4411,4300.0
2012-06-21 11:00:00,43.34,43.36,43.25,43.25,7000.0,33.4103,33.4257,33.3409,33.3409,7000.0
2012-06-21 11:05:00,43.27,43.27,43.19,43.19,35800.0,33.3563,33.3563,33.2946,33.2946,35800.0
2012-06-21 11:10:00,43.2,43.2,43.12,43.12,2900.0,33.3023,33.3023,33.2407,33.2407,2900.0
2012-06-21 11:15:00,43.12,43.17,43.11,43.17,6300.0,33.2407,33.2792,33.2329,33.2792,6300.0
2012-06-21 11:20:00,43.16,43.2,43.16,43.2,3100.0,33.2715,33.3023,33.2715,33.3023,3100.0
2012-06-21 11:25:00,43.14,43.14,43.11,43.13,6200.0,33.2561,33.2561,33.2329,33.2484,6200.0
2012-06-21 11:30:00,43.13,43.13,43.11,43.11,20200.0,33.2484,33.2484,33.2329,33.2329,20200.0
2012-06-21 11:35:00,43.09,43.09,43.06,43.08,9500.0,33.2175,33.2175,33.1944,33.2098,9500.0
2012-06-21 11:40:00,43.08,43.08,43.03,43.08,164500.0,33.2098,33.2098,33.1713,33.2098,164500.0
2012-06-21 11:45:00,43.07,43.09,43.07,43.07,2100.0,33.2021,33.2175,33.2021,33.2021,2100.0
2012-06-21 11:50:00,43.07,43.12,43.07,43.12,2000.0,33.2021,33.2407,33.2021,33.2407,2000.0
2012-06-21 11:55:00,43.11,43.14,43.1,43.13,4400.0,33.2329,33.2561,33.2252,33.2484,4400.0
2012-06-21 12:00:00,43.12,43.13,43.06,43.1,9500.0,33.2407,33.2484,33.1944,33.2252,9500.0
2012-06-21 12:05:00,43.06,43.08,43.06,43.07,3300.0,33.1944,33.2098,33.1944,33.2021,3300.0
2012-06-21 12:10:00,43.06,43.06,43.04,43.04,2000.0,33.1944,33.1944,33.179,33.179,2000.0
2012-06-21 12:15:00,43.05,43.05,43.01,43.03,5200.0,33.1867,33.1867,33.1559,33.1713,5200.0
2012-06-21 12:20:00,43.04,43.04,42.95,42.95,7400.0,33.179,33.179,33.1096,33.1096,7400.0
2012-06-21 12:25:00,42.95,42.95,42.87,42.87,7600.0,33.1096,33.1096,33.0479,33.0479,7600.0
2012-06-21 12:30:00,42.88,42.91,42.86,42.88,2100.0,33.0556,33.0788,33.0402,33.0556,2100.0
2012-06-21 12:35:00,42.91,42.93,42.91,42.92,2100.0,33.0788,33.0942,33.0788,33.0865,2100.0
2012-06-21 12:40:00,42.92,42.93,42.88,42.88,8700.0,33.0865,33.0942,33.0556,33.0556,8700.0
2012-06-21 12:45:00,42.9,42.95,42.9,42.95,2600.0,33.0711,33.1096,33.0711,33.1096,2600.0
2012-06-21 12:50:00,42.92,42.96,42.92,42.96,3300.0,33.0865,33.1173,33.0865,33.1173,3300.0
2012-06-21 12:55:00,42.96,42.96,42.93,42.93,1800.0,33.1173,33.1173,33.0942,33.0942,1800.0
2012-06-21 13:00:00,42.91,42.95,42.91,42.93,1800.0,33.0788,33.1096,33.0788,33.0942,1800.0
2012-06-21 13:05:00,42.93,42.97,42.93,42.97,2300.0,33.0942,33.125,33.0942,33.125,2300.0
2012-06-21 13:10:00,42.95,42.95,42.89,42.89,3100.0,33.1096,33.1096,33.0634,33.0634,3100.0
2012-06-21 13:15:00,42.9,42.93,42.88,42.88,2500.0,33.0711,33.0942,33.0556,33.0556,2500.0
2012-06-21 13:20:00,42.88,42.93,42.87,42.89,2800.0,33.0556,33.0942,33.0479,33.0634,2800.0
2012-06-21 13:25:00,42.87,42.88,42.85,42.86,2800.0,33.0479,33.0556,33.0325,33.0402,2800.0
2012-06-21 13:30:00,42.85,42.89,42.85,42.86,6800.0,33.0325,33.0634,33.0325,33.0402,6800.0
2012-06-21 13:35:00,42.85,42.87,42.82,42.82,3800.0,33.0325,33.0479,33.0094,33.0094,3800.0
2012-06-21 13:40:00,42.81,42.81,42.77,42.78,6400.0,33.0017,33.0017,32.9708,32.9786,6400.0
2012-06-21 13:45:00,42.79,42.81,42.78,42.78,3600.0,32.9863,33.0017,32.9786,32.9786,3600.0
2012-06-21 13:50:00,42.77,42.81,42.77,42.81,5000.0,32.9708,33.0017,32.9708,33.0017,5000.0
2012-06-21 13:55:00,42.81,42.83,42.8,42.81,4000.0,33.0017,33.0171,32.994,33.0017,4000.0
2012-06-21 14:00:00,42.8,42.82,42.79,42.81,4400.0,32.994,33.0094,32.9863,33.0017,4400.0
2012-06-21 14:05:00,42.8,42.8,42.74,42.74,8400.0,32.994,32.994,32.9477,32.9477,8400.0
2012-06-21 14:10:00,42.74,42.74,42.71,42.72,4600.0,32.9477,32.9477,32.9246,32.9323,4600.0
2012-06-21 14:15:00,42.72,42.73,42.69,42.69,7300.0,32.9323,32.94,32.9092,32.9092,7300.0
2012-06-21 14:20:00,42.7,42.7,42.65,42.66,13500.0,32.9169,32.9169,32.8783,32.886,13500.0
2012-06-21 14:25:00,42.63,42.67,42.63,42.67,3100.0,32.8629,32.8938,32.8629,32.8938,3100.0
2012-06-21 14:30:00,42.67,42.68,42.66,42.66,3700.0,32.8938,32.9015,32.886,32.886,3700.0
2012-06-21 14:35:00,42.66,42.67,42.65,42.67,10600.0,32.886,32.8938,32.8783,32.8938,10600.0
2012-06-21 14:40:00,42.67,42.73,42.65,42.73,4800.0,32.8938,32.94,32.8783,32.94,4800.0
2012-06-21 14:45:00,42.71,42.71,42.69,42.71,5800.0,32.9246,32.9246,32.9092,32.9246,5800.0
2012-06-21 14:50:00,42.73,42.73,42.7,42.7,3800.0,32.94,32.94,32.9169,32.9169,3800.0
2012-06-21 14:55:00,42.7,42.72,42.69,42.72,9600.0,32.9169,32.9323,32.9092,32.9323,9600.0
2012-06-21 15:00:00,42.71,42.72,42.7,42.7,5900.0,32.9246,32.9323,32.9169,32.9169,5900.0
2012-06-21 15:05:00,42.7,42.7,42.66,42.66,5000.0,32.9169,32.9169,32.886,32.886,5000.0
2012-06-21 15:10:00,42.66,42.66,42.63,42.65,7100.0,32.886,32.886,32.8629,32.8783,7100.0
2012-06-21 15:15:00,42.62,42.64,42.57,42.57,7600.0,32.8552,32.8706,32.8167,32.8167,7600.0
2012-06-21 15:20:00,42.57,42.61,42.54,42.61,11700.0,32.8167,32.8475,32.7935,32.8475,11700.0
2012-06-21 15:25:00,42.63,42.65,42.62,42.63,12500.0,32.8629,32.8783,32.8552,32.8629,12500.0
2012-06-21 15:30:00,42.64,42.64,42.57,42.57,11700.0,32.8706,32.8706,32.8167,32.8167,11700.0
2012-06-21 15:35:00,42.57,42.68,42.57,42.63,2900.0,32.8167,32.9015,32.8167,32.8629,2900.0
2012-06-21 15:40:00,42.62,42.62,42.59,42.59,4400.0,32.8552,32.8552,32.8321,32.8321,4400.0
2012-06-21 15:45:00,42.61,42.61,42.52,42.52,7900.0,32.8475,32.8475,32.7781,32.7781,7900.0
2012-06-21 15:50:00,42.55,42.56,42.5,42.51,7800.0,32.8013,32.809,32.7627,32.7704,7800.0
2012-06-21 15:55:00,42.52,42.54,42.49,42.52,27700.0,32.7781,32.7935,32.755,32.7781,27700.0
2012-06-22 09:30:00,42.92,42.92,42.8,42.8,71800.0,33.0865,33.0865,32.994,32.994,71800.0
2012-06-22 09:35:00,42.85,42.85,42.73,42.74,25000.0,33.0325,33.0325,32.94,32.9477,25000.0
2012-06-22 09:40:00,42.75,42.76,42.7,42.76,19600.0,32.9554,32.9631,32.9169,32.9631,19600.0
2012-06-22 09:45:00,42.74,42.74,42.69,42.73,15300.0,32.9477,32.9477,32.9092,32.94,15300.0
2012-06-22 09:50:00,42.73,42.76,42.72,42.73,11400.0,32.94,32.9631,32.9323,32.94,11400.0
2012-06-22 09:55:00,42.73,42.75,42.7,42.75,7700.0,32.94,32.9554,32.9169,32.9554,7700.0
2012-06-22 10:00:00,42.77,42.81,42.76,42.81,174300.0,32.9708,33.0017,32.9631,33.0017,174300.0
2012-06-22 10:05:00,42.82,42.82,42.76,42.76,1300.0,33.0094,33.0094,32.9631,32.9631,1300.0
2012-06-22 10:10:00,42.74,42.78,42.73,42.78,11800.0,32.9477,32.9786,32.94,32.9786,11800.0
2012-06-22 10:15:00,42.78,42.78,42.78,42.78,0.0,32.9786,32.9786,32.9786,32.9786,0.0
2012-06-22 10:20:00,42.78,42.78,42.78,42.78,0.0,32.9786,32.9786,32.9786,32.9786,0.0
2012-06-22 10:25:00,42.78,42.78,42.78,42.78,0.0,32.9786,32.9786,32.9786,32.9786,0.0
2012-06-22 10:30:00,42.78,42.78,42.78,42.78,0.0,32.9786,32.9786,32.9786,32.9786,0.0
2012-06-22 10:35:00,42.68,42.68,42.63,42.63,1100.0,32.9015,32.9015,32.8629,32.8629,1100.0
2012-06-22 10:40:00,42.63,42.64,42.61,42.61,10000.0,32.8629,32.8706,32.8475,32.8475,10000.0
2012-06-22 10:45:00,42.6,42.61,42.6,42.61,2800.0,32.8398,32.8475,32.8398,32.8475,2800.0
2012-06-22 10:50:00,42.61,42.64,42.61,42.64,3200.0,32.8475,32.8706,32.8475,32.8706,3200.0
2012-06-22 10:55:00,42.67,42.67,42.65,42.65,500.0,32.8938,32.8938,32.8783,32.8783,500.0
2012-06-22 11:00:00,42.68,42.69,42.68,42.69,400.0,32.9015,32.9092,32.9015,32.9092,400.0
2012-06-22 11:05:00,42.67,42.67,42.65,42.66,2300.0,32.8938,32.8938,32.8783,32.886,2300.0
2012-06-22 11:10:00,42.68,42.69,42.66,42.66,3900.0,32.9015,32.9092,32.886,32.886,3900.0
2012-06-22 11:15:00,42.67,42.67,42.67,42.67,1000.0,32.8938,32.8938,32.8938,32.8938,1000.0
2012-06-22 11:20:00,42.67,42.68,42.66,42.66,8800.0,32.8938,32.9015,32.886,32.886,8800.0
2012-06-22 11:25:00,42.63,42.64,42.61,42.61,5700.0,32.8629,32.8706,32.8475,32.8475,5700.0
2012-06-22 11:30:00,42.61,42.61,42.61,42.61,0.0,32.8475,32.8475,32.8475,32.8475,0.0
2012-06-22 11:35:00,42.61,42.61,42.61,42.61,0.0,32.8475,32.8475,32.8475,32.8475,0.0
2012-06-22 11:40:00,42.66,42.66,42.66,42.66,1900.0,32.886,32.886,32.886,32.886,1900.0
2012-06-22 11:45:00,42.7,42.7,42.7,42.7,2700.0,32.9169,32.9169,32.9169,32.9169,2700.0
2012-06-22 11:50:00,42.69,42.69,42.69,42.69,100.0,32.9092,32.9092,32.9092,32.9092,100.0
2012-06-22 11:55:00,42.69,42.69,42.69,42.69,100.0,32.9092,32.9092,32.9092,32.9092,100.0
2012-06-22 12:00:00,42.69,42.69,42.69,42.69,0.0,32.9092,32.9092,32.9092,32.9092,0.0
2012-06-22 12:05:00,42.69,42.69,42.69,42.69,300.0,32.9092,32.9092,32.9092,32.9092,300.0
2012-06-22 12:10:00,42.69,42.69,42.69,42.69,2500.0,32.9092,32.9092,32.9092,32.9092,2500.0
2012-06-22 12:15:00,42.67,42.68,42.67,42.68,1900.0,32.8938,32.9015,32.8938,32.9015,1900.0
2012-06-22 12:20:00,42.67,42.67,42.66,42.66,1900.0,32.8938,32.8938,32.886,32.886,1900.0
2012-06-22 12:25:00,42.67,42.67,42.67,42.67,4000.0,32.8938,32.8938,32.8938,32.8938,4000.0
2012-06-22 12:30:00,42.69,42.69,42.69,42.69,10000.0,32.9092,32.9092,32.9092,32.9092,10000.0
2012-06-22 12:35:00,42.69,42.69,42.69,42.69,0.0,32.9092,32.9092,32.9092,32.9092,0.0
2012-06-22 12:40:00,42.69,42.69,42.69,42.69,0.0,32.9092,32.9092,32.9092,32.9092,0.0
2012-06-22 12:45:00,42.7,42.7,42.7,42.7,200.0,32.9169,32.9169,32.9169,32.9169,200.0
2012-06-22 12:50:00,42.7,42.7,42.7,42.7,0.0,32.9169,32.9169,32.9169,32.9169,0.0
2012-06-22 12:55:00,42.7,42.7,42.69,42.69,700.0,32.9169,32.9169,32.9092,32.9092,700.0
2012-06-22 13:00:00,42.69,42.69,42.66,42.66,400.0,32.9092,32.9092,32.886,32.886,400.0
2012-06-22 13:05:00,42.66,42.68,42.66,42.68,200.0,32.886,32.9015,32.886,32.9015,200.0
2012-06-22 13:10:00,42.68,42.68,42.68,42.68,600.0,32.9015,32.9015,32.9015,32.9015,600.0
2012-06-22 13:15:00,42.69,42.69,42.69,42.69,200.0,32.9092,32.9092,32.9092,32.9092,200.0
2012-06-22 13:20:00,42.69,42.69,42.69,42.69,400.0,32.9092,32.9092,32.9092,32.9092,400.0
2012-06-22 13:25:00,42.71,42.71,42.71,42.71,100.0,32.9246,32.9246,32.9246,32.9246,100.0
2012-06-22 13:30:00,42.71,42.71,42.71,42.71,0.0,32.9246,32.9246,32.9246,32.9246,0.0
2012-06-22 13:35:00,42.74,42.74,42.74,42.74,4100.0,32.9477,32.9477,32.9477,32.9477,4100.0
2012-06-22 13:40:00,42.74,42.74,42.74,42.74,0.0,32.9477,32.9477,32.9477,32.9477,0.0
2012-06-22 13:45:00,42.76,42.76,42.76,42.76,1700.0,32.9631,32.9631,32.9631,32.9631,1700.0
2012-06-22 13:50:00,42.74,42.74,42.74,42.74,200.0,32.9477,32.9477,32.9477,32.9477,200.0
2012-06-22 13:55:00,42.74,42.74,42.74,42.74,0.0,32.9477,32.9477,32.9477,32.9477,0.0
2012-06-22 14:00:00,42.76,42.78,42.76,42.78,5600.0,32.9631,32.9786,32.9631,32.9786,5600.0
2012-06-22 14:05:00,42.79,42.79,42.78,42.78,200.0,32.9863,32.9863,32.9786,32.9786,200.0
2012-06-22 14:10:00,42.78,42.78,42.78,42.78,0.0,32.9786,32.9786,32.9786,32.9786,0.0
2012-06-22 14:15:00,42.78,42.78,42.78,42.78,0.0,32.9786,32.9786,32.9786,32.9786,0.0
2012-06-22 14:20:00,42.77,42.77,42.77,42.77,1000.0,32.9708,32.9708,32.9708,32.9708,1000.0
2012-06-22 14:25:00,42.77,42.77,42.77,42.77,0.0,32.9708,32.9708,32.9708,32.9708,0.0
2012-06-22 14:30:00,42.76,42.78,42.76,42.76,2900.0,32.9631,32.9786,32.9631,32.9631,2900.0
2012-06-22 14:35:00,42.78,42.78,42.78,42.78,300.0,32.9786,32.9786,32.9786,32.9786,300.0
2012-06-22 14:40:00,42.8,42.8,42.79,42.8,500.0,32.994,32.994,32.9863,32.994,500.0
2012-06-22 14:45:00,42.8,42.8,42.8,42.8,300.0,32.994,32.994,32.994,32.994,300.0
2012-06-22 14:50:00,42.87,42.87,42.84,42.84,2800.0,33.0479,33.0479,33.0248,33.0248,2800.0
2012-06-22 14:55:00,42.85,42.86,42.85,42.86,4800.0,33.0325,33.0402,33.0325,33.0402,4800.0
2012-06-22 15:00:00,42.87,42.87,42.85,42.85,4800.0,33.0479,33.0479,33.0325,33.0325,4800.0
2012-06-22 15:05:00,42.85,42.85,42.84,42.84,2400.0,33.0325,33.0325,33.0248,33.0248,2400.0
2012-06-22 15:10:00,42.85,42.89,42.85,42.89,5600.0,33.0325,33.0634,33.0325,33.0634,5600.0
2012-06-22 15:15:00,42.84,42.84,42.84,42.84,200.0,33.0248,33.0248,33.0248,33.0248,200.0
2012-06-22 15:20:00,42.84,42.84,42.84,42.84,0.0,33.0248,33.0248,33.0248,33.0248,0.0
2012-06-22 15:25:00,42.82,42.83,42.82,42.83,3500.0,33.0094,33.0171,33.0094,33.0171,3500.0
2012-06-22 15:30:00,42.82,42.84,42.8,42.82,7400.0,33.0094,33.0248,32.994,33.0094,7400.0
2012-06-22 15:35:00,42.78,42.83,42.78,42.83,2200.0,32.9786,33.0171,32.9786,33.0171,2200.0
2012-06-22 15:40:00,42.85,42.85,42.84,42.84,800.0,33.0325,33.0325,33.0248,33.0248,800.0
2012-06-22 15:45:00,42.86,42.9,42.86,42.89,3000.0,33.0402,33.0711,33.0402,33.0634,3000.0
2012-06-22 15:50:00,42.88,42.89,42.88,42.88,800.0,33.0556,33.0634,33.0556,33.0556,800.0
2012-06-22 15:55:00,42.89,42.89,42.84,42.87,6100.0,33.0634,33.0634,33.0248,33.0479,6100.0
2012-06-25 09:30:00,42.38,42.38,42.2,42.25,36100.0,32.6702,32.6702,32.5314,32.57,36100.0
2012-06-25 09:35:00,42.24,42.24,42.14,42.18,20600.0,32.5623,32.5623,32.4852,32.516,20600.0
2012-06-25 09:40:00,42.18,42.18,42.1,42.13,15700.0,32.516,32.516,32.4544,32.4775,15700.0
2012-06-25 09:45:00,42.15,42.18,42.14,42.17,15700.0,32.4929,32.516,32.4852,32.5083,15700.0
2012-06-25 09:50:00,42.17,42.17,42.12,42.14,17100.0,32.5083,32.5083,32.4698,32.4852,17100.0
2012-06-25 09:55:00,42.13,42.16,42.13,42.15,13200.0,32.4775,32.5006,32.4775,32.4929,13200.0
2012-06-25 10:00:00,42.16,42.21,42.16,42.16,4800.0,32.5006,32.5391,32.5006,32.5006,4800.0
2012-06-25 10:05:00,42.17,42.19,42.15,42.15,4100.0,32.5083,32.5237,32.4929,32.4929,4100.0
2012-06-25 10:10:00,42.13,42.13,42.09,42.09,300.0,32.4775,32.4775,32.4466,32.4466,300.0
2012-06-25 10:15:00,42.11,42.11,42.03,42.04,2100.0,32.4621,32.4621,32.4004,32.4081,2100.0
2012-06-25 10:20:00,42.04,42.04,42.01,42.04,1800.0,32.4081,32.4081,32.385,32.4081,1800.0
2012-06-25 10:25:00,42.05,42.05,42.01,42.03,3800.0,32.4158,32.4158,32.385,32.4004,3800.0
2012-06-25 10:30:00,42.04,42.08,42.04,42.06,61600.0,32.4081,32.4389,32.4081,32.4235,61600.0
2012-06-25 10:35:00,42.06,42.07,42.03,42.06,2400.0,32.4235,32.4312,32.4004,32.4235,2400.0
2012-06-25 10:40:00,42.03,42.03,42.0,42.02,2500.0,32.4004,32.4004,32.3773,32.3927,2500.0
2012-06-25 10:45:00,42.02,42.06,41.99,42.06,37700.0,32.3927,32.4235,32.3696,32.4235,37700.0
2012-06-25 10:50:00,42.04,42.1,42.04,42.1,5700.0,32.4081,32.4544,32.4081,32.4544,5700.0
2012-06-25 10:55:00,42.1,42.11,42.08,42.08,2400.0,32.4544,32.4621,32.4389,32.4389,2400.0
2012-06-25 11:00:00,42.09,42.1,42.08,42.08,5800.0,32.4466,32.4544,32.4389,32.4389,5800.0
2012-06-25 11:05:00,42.06,42.06,42.04,42.05,8300.0,32.4235,32.4235,32.4081,32.4158,8300.0
2012-06-25 11:10:00,42.06,42.06,42.03,42.03,13200.0,32.4235,32.4235,32.4004,32.4004,13200.0
2012-06-25 11:15:00,42.04,42.05,42.03,42.04,22300.0,32.4081,32.4158,32.4004,32.4081,22300.0
2012-06-25 11:20:00,42.03,42.08,42.03,42.06,68600.0,32.4004,32.4389,32.4004,32.4235,68600.0
2012-06-25 11:25:00,42.07,42.08,42.05,42.05,1700.0,32.4312,32.4389,32.4158,32.4158,1700.0
2012-06-25 11:30:00,42.05,42.06,42.03,42.03,79200.0,32.4158,32.4235,32.4004,32.4004,79200.0
2012-06-25 11:35:00,42.01,42.01,41.99,42.0,3300.0,32.385,32.385,32.3696,32.3773,3300.0
2012-06-25 11:40:00,41.98,42.0,41.98,42.0,1800.0,32.3618,32.3773,32.3618,32.3773,1800.0
2012-06-25 11:45:00,42.01,42.01,42.0,42.0,700.0,32.385,32.385,32.3773,32.3773,700.0
2012-06-25 11:50:00,42.0,42.01,41.99,42.0,1200.0,32.3773,32.385,32.3696,32.3773,1200.0
2012-06-25 11:55:00,42.0,42.01,41.96,41.96,3500.0,32.3773,32.385,32.3464,32.3464,3500.0
2012-06-25 12:00:00,41.96,41.99,41.93,41.98,9000.0,32.3464,32.3696,32.3233,32.3618,9000.0
2012-06-25 12:05:00,41.97,41.98,41.97,41.98,400.0,32.3541,32.3618,32.3541,32.3618,400.0
2012-06-25 12:10:00,41.98,41.99,41.98,41.98,1100.0,32.3618,32.3696,32.3618,32.3618,1100.0
2012-06-25 12:15:00,41.98,42.04,41.98,42.04,1800.0,32.3618,32.4081,32.3618,32.4081,1800.0
2012-06-25 12:20:00,42.06,42.07,42.04,42.06,1600.0,32.4235,32.4312,32.4081,32.4235,1600.0
2012-06-25 12:25:00,42.06,42.06,42.04,42.04,1200.0,32.4235,32.4235,32.4081,32.4081,1200.0
2012-06-25 12:30:00,42.04,42.04,42.0,42.01,66400.0,32.4081,32.4081,32.3773,32.385,66400.0
2012-06-25 12:35:00,42.02,42.02,41.99,41.99,2700.0,32.3927,32.3927,32.3696,32.3696,2700.0
2012-06-25 12:40:00,41.99,42.02,41.99,42.02,1700.0,32.3696,32.3927,32.3696,32.3927,1700.0
2012-06-25 12:45:00,42.02,42.02,42.01,42.02,1100.0,32.3927,32.3927,32.385,32.3927,1100.0
2012-06-25 12:50:00,42.01,42.02,42.01,42.01,1300.0,32.385,32.3927,32.385,32.385,1300.0
2012-06-25 12:55:00,42.02,42.02,42.01,42.01,1600.0,32.3927,32.3927,32.385,32.385,1600.0
2012-06-25 13:00:00,41.99,41.99,41.97,41.97,2200.0,32.3696,32.3696,32.3541,32.3541,2200.0
2012-06-25 13:05:00,41.97,42.0,41.97,41.99,1700.0,32.3541,32.3773,32.3541,32.3696,1700.0
2012-06-25 13:10:00,41.99,42.02,41.99,42.01,54100.0,32.3696,32.3927,32.3696,32.385,54100.0
2012-06-25 13:15:00,41.99,41.99,41.99,41.99,2500.0,32.3696,32.3696,32.3696,32.3696,2500.0
2012-06-25 13:20:00,42.01,42.03,42.01,42.03,1800.0,32.385,32.4004,32.385,32.4004,1800.0
2012-06-25 13:25:00,42.03,42.05,42.03,42.04,3900.0,32.4004,32.4158,32.4004,32.4081,3900.0
2012-06-25 13:30:00,42.04,42.1,42.04,42.09,34700.0,32.4081,32.4544,32.4081,32.4466,34700.0
2012-06-25 13:35:00,42.11,42.11,42.09,42.09,1800.0,32.4621,32.4621,32.4466,32.4466,1800.0
2012-06-25 13:40:00,42.09,42.09,42.06,42.06,2600.0,32.4466,32.4466,32.4235,32.4235,2600.0
2012-06-25 13:45:00,42.07,42.07,42.06,42.06,3300.0,32.4312,32.4312,32.4235,32.4235,3300.0
2012-06-25 13:50:00,42.06,42.06,42.06,42.06,0.0,32.4235,32.4235,32.4235,32.4235,0.0
2012-06-25 13:55:00,42.05,42.08,42.05,42.08,5400.0,32.4158,32.4389,32.4158,32.4389,5400.0
2012-06-25 14:00:00,42.09,42.1,42.09,42.1,2900.0,32.4466,32.4544,32.4466,32.4544,2900.0
2012-06-25 14:05:00,42.09,42.09,42.07,42.07,5500.0,32.4466,32.4466,32.4312,32.4312,5500.0
2012-06-25 14:10:00,42.08,42.09,42.08,42.08,900.0,32.4389,32.4466,32.4389,32.4389,900.0
2012-06-25 14:15:00,42.07,42.12,42.07,42.12,52400.0,32.4312,32.4698,32.4312,32.4698,52400.0
2012-06-25 14:20:00,42.1,42.12,42.09,42.09,134600.0,32.4544,32.4698,32.4466,32.4466,134600.0
2012-06-25 14:25:00,42.1,42.1,42.09,42.09,5000.0,32.4544,32.4544,32.4466,32.4466,5000.0
2012-06-25 14:30:00,42.06,42.06,42.04,42.04,3200.0,32.4235,32.4235,32.4081,32.4081,3200.0
2012-06-25 14:35:00,42.04,42.07,42.03,42.04,7500.0,32.4081,32.4312,32.4004,32.4081,7500.0
2012-06-25 14:40:00,42.05,42.05,42.02,42.02,3600.0,32.4158,32.4158,32.3927,32.3927,3600.0
2012-06-25 14:45:00,42.02,42.02,41.98,42.0,5600.0,32.3927,32.3927,32.3618,32.3773,5600.0
2012-06-25 14:50:00,42.0,42.02,42.0,42.02,4300.0,32.3773,32.3927,32.3773,32.3927,4300.0
2012-06-25 14:55:00,42.02,42.03,41.99,41.99,13700.0,32.3927,32.4004,32.3696,32.3696,13700.0
2012-06-25 15:00:00,41.99,42.0,41.98,41.98,3700.0,32.3696,32.3773,32.3618,32.3618,3700.0
2012-06-25 15:05:00,41.98,42.06,41.98,42.05,7800.0,32.3618,32.4235,32.3618,32.4158,7800.0
2012-06-25 15:10:00,42.06,42.1,42.06,42.09,7800.0,32.4235,32.4544,32.4235,32.4466,7800.0
2012-06-25 15:15:00,42.09,42.09,42.04,42.09,4600.0,32.4466,32.4466,32.4081,32.4466,4600.0
2012-06-25 15:20:00,42.09,42.1,42.07,42.1,5500.0,32.4466,32.4544,32.4312,32.4544,5500.0
2012-06-25 15:25:00,42.11,42.14,42.09,42.1,17800.0,32.4621,32.4852,32.4466,32.4544,17800.0
2012-06-25 15:30:00,42.1,42.1,42.07,42.07,11300.0,32.4544,32.4544,32.4312,32.4312,11300.0
2012-06-25 15:35:00,42.07,42.11,42.07,42.09,8700.0,32.4312,32.4621,32.4312,32.4466,8700.0
2012-06-25 15:40:00,42.1,42.13,42.08,42.08,35200.0,32.4544,32.4775,32.4389,32.4389,35200.0
2012-06-25 15:45:00,42.09,42.12,42.08,42.1,9900.0,32.4466,32.4698,32.4389,32.4544,9900.0
2012-06-25 15:50:00,42.1,42.12,42.02,42.06,33100.0,32.4544,32.4698,32.3927,32.4235,33100.0
2012-06-25 15:55:00,42.07,42.07,42.04,42.07,24100.0,32.4312,32.4312,32.4081,32.4312,24100.0
2012-06-26 09:30:00,42.2,42.22,42.2,42.22,4300.0,32.5314,32.5469,32.5314,32.5469,4300.0
2012-06-26 09:35:00,42.22,42.29,42.21,42.28,2400.0,32.5469,32.6008,32.5391,32.5931,2400.0
2012-06-26 09:40:00,42.28,42.31,42.27,42.28,22000.0,32.5931,32.6162,32.5854,32.5931,22000.0
2012-06-26 09:45:00,42.26,42.28,42.23,42.23,3100.0,32.5777,32.5931,32.5546,32.5546,3100.0
2012-06-26 09:50:00,42.23,42.24,42.21,42.22,3900.0,32.5546,32.5623,32.5391,32.5469,3900.0
2012-06-26 09:55:00,42.24,42.26,42.2,42.22,49100.0,32.5623,32.5777,32.5314,32.5469,49100.0
2012-06-26 10:00:00,42.22,42.24,42.17,42.24,23000.0,32.5469,32.5623,32.5083,32.5623,23000.0
2012-06-26 10:05:00,42.25,42.28,42.24,42.26,10100.0,32.57,32.5931,32.5623,32.5777,10100.0
2012-06-26 10:10:00,42.24,42.24,42.18,42.18,10600.0,32.5623,32.5623,32.516,32.516,10600.0
2012-06-26 10:15:00,42.18,42.18,42.1,42.1,6100.0,32.516,32.516,32.4544,32.4544,6100.0
2012-06-26 10:20:00,42.08,42.13,42.08,42.1,8100.0,32.4389,32.4775,32.4389,32.4544,8100.0
2012-06-26 10:25:00,42.1,42.14,42.08,42.08,7400.0,32.4544,32.4852,32.4389,32.4389,7400.0
2012-06-26 10:30:00,42.08,42.1,42.05,42.08,15300.0,32.4389,32.4544,32.4158,32.4389,15300.0
2012-06-26 10:35:00,42.07,42.11,42.07,42.09,4300.0,32.4312,32.4621,32.4312,32.4466,4300.0
2012-06-26 10:40:00,42.09,42.09,42.07,42.08,16500.0,32.4466,32.4466,32.4312,32.4389,16500.0
2012-06-26 10:45:00,42.07,42.07,42.02,42.03,11700.0,32.4312,32.4312,32.3927,32.4004,11700.0
2012-06-26 10:50:00,42.03,42.08,42.0,42.06,54700.0,32.4004,32.4389,32.3773,32.4235,54700.0
2012-06-26 10:55:00,42.07,42.1,42.06,42.06,17100.0,32.4312,32.4544,32.4235,32.4235,17100.0
2012-06-26 11:00:00,42.05,42.16,42.05,42.13,8200.0,32.4158,32.5006,32.4158,32.4775,8200.0
2012-06-26 11:05:00,42.13,42.14,41.98,41.99,34300.0,32.4775,32.4852,32.3618,32.3696,34300.0
2012-06-26 11:10:00,41.97,42.02,41.93,42.0,9900.0,32.3541,32.3927,32.3233,32.3773,9900.0
2012-06-26 11:15:00,42.01,42.02,41.97,42.01,11500.0,32.385,32.3927,32.3541,32.385,11500.0
2012-06-26 11:20:00,42.01,42.06,42.0,42.05,8500.0,32.385,32.4235,32.3773,32.4158,8500.0
2012-06-26 11:25:00,42.04,42.07,42.03,42.03,9500.0,32.4081,32.4312,32.4004,32.4004,9500.0
2012-06-26 11:30:00,42.04,42.1,42.04,42.08,4600.0,32.4081,32.4544,32.4081,32.4389,4600.0
2012-06-26 11:35:00,42.07,42.08,42.06,42.07,3200.0,32.4312,32.4389,32.4235,32.4312,3200.0
2012-06-26 11:40:00,42.06,42.08,42.05,42.05,6800.0,32.4235,32.4389,32.4158,32.4158,6800.0
2012-06-26 11:45:00,42.05,42.1,42.04,42.1,4500.0,32.4158,32.4544,32.4081,32.4544,4500.0
2012-06-26 11:50:00,42.1,42.19,42.1,42.17,3400.0,32.4544,32.5237,32.4544,32.5083,3400.0
2012-06-26 11:55:00,42.16,42.17,42.12,42.14,3100.0,32.5006,32.5083,32.4698,32.4852,3100.0
2012-06-26 12:00:00,42.14,42.15,42.13,42.15,3100.0,32.4852,32.4929,32.4775,32.4929,3100.0
2012-06-26 12:05:00,42.16,42.2,42.16,42.19,6100.0,32.5006,32.5314,32.5006,32.5237,6100.0
2012-06-26 12:10:00,42.19,42.25,42.19,42.2,3700.0,32.5237,32.57,32.5237,32.5314,3700.0
2012-06-26 12:15:00,42.2,42.22,42.2,42.21,1700.0,32.5314,32.5469,32.5314,32.5391,1700.0
2012-06-26 12:20:00,42.2,42.21,42.17,42.21,4300.0,32.5314,32.5391,32.5083,32.5391,4300.0
2012-06-26 12:25:00,42.2,42.22,42.18,42.18,3800.0,32.5314,32.5469,32.516,32.516,3800.0
2012-06-26 12:30:00,42.18,42.25,42.18,42.24,4000.0,32.516,32.57,32.516,32.5623,4000.0
2012-06-26 12:35:00,42.25,42.25,42.22,42.22,3000.0,32.57,32.57,32.5469,32.5469,3000.0
2012-06-26 12:40:00,42.22,42.26,42.22,42.26,2700.0,32.5469,32.5777,32.5469,32.5777,2700.0
2012-06-26 12:45:00,42.27,42.3,42.27,42.28,6300.0,32.5854,32.6085,32.5854,32.5931,6300.0
2012-06-26 12:50:00,42.28,42.29,42.26,42.28,14300.0,32.5931,32.6008,32.5777,32.5931,14300.0
2012-06-26 12:55:00,42.28,42.28,42.25,42.26,1200.0,32.5931,32.5931,32.57,32.5777,1200.0
2012-06-26 13:00:00,42.26,42.26,42.25,42.26,1500.0,32.5777,32.5777,32.57,32.5777,1500.0
2012-06-26 13:05:00,42.25,42.25,42.23,42.23,3000.0,32.57,32.57,32.5546,32.5546,3000.0
2012-06-26 13:10:00,42.23,42.28,42.23,42.25,5400.0,32.5546,32.5931,32.5546,32.57,5400.0
2012-06-26 13:15:00,42.25,42.26,42.24,42.24,8900.0,32.57,32.5777,32.5623,32.5623,8900.0
2012-06-26 13:20:00,42.24,42.25,42.24,42.24,3300.0,32.5623,32.57,32.5623,32.5623,3300.0
2012-06-26 13:25:00,42.23,42.25,42.23,42.24,6100.0,32.5546,32.57,32.5546,32.5623,6100.0
2012-06-26 13:30:00,42.23,42.23,42.19,42.21,5300.0,32.5546,32.5546,32.5237,32.5391,5300.0
2012-06-26 13:35:00,42.21,42.26,42.21,42.26,5300.0,32.5391,32.5777,32.5391,32.5777,5300.0
2012-06-26 13:40:00,42.26,42.27,42.26,42.27,4100.0,32.5777,32.5854,32.5777,32.5854,4100.0
2012-06-26 13:45:00,42.27,42.27,42.24,42.25,4600.0,32.5854,32.5854,32.5623,32.57,4600.0
2012-06-26 13:50:00,42.25,42.29,42.25,42.28,3600.0,32.57,32.6008,32.57,32.5931,3600.0
2012-06-26 13:55:00,42.28,42.3,42.27,42.3,3300.0,32.5931,32.6085,32.5854,32.6085,3300.0
2012-06-26 14:00:00,42.3,42.33,42.3,42.32,11800.0,32.6085,32.6317,32.6085,32.6239,11800.0
2012-06-26 14:05:00,42.31,42.36,42.29,42.36,49800.0,32.6162,32.6548,32.6008,32.6548,49800.0
2012-06-26 14:10:00,42.37,42.4,42.37,42.4,5500.0,32.6625,32.6856,32.6625,32.6856,5500.0
2012-06-26 14:15:00,42.4,42.4,42.38,42.4,4400.0,32.6856,32.6856,32.6702,32.6856,4400.0
2012-06-26 14:20:00,42.41,42.42,42.41,42.42,2700.0,32.6933,32.701,32.6933,32.701,2700.0
2012-06-26 14:25:00,42.41,42.43,42.41,42.42,3200.0,32.6933,32.7087,32.6933,32.701,3200.0
2012-06-26 14:30:00,42.41,42.41,42.37,42.4,4800.0,32.6933,32.6933,32.6625,32.6856,4800.0
2012-06-26 14:35:00,42.4,42.4,42.36,42.36,4000.0,32.6856,32.6856,32.6548,32.6548,4000.0
2012-06-26 14:40:00,42.36,42.41,42.36,42.38,6900.0,32.6548,32.6933,32.6548,32.6702,6900.0
2012-06-26 14:45:00,42.39,42.4,42.36,42.37,6600.0,32.6779,32.6856,32.6548,32.6625,6600.0
2012-06-26 14:50:00,42.37,42.37,42.29,42.31,16400.0,32.6625,32.6625,32.6008,32.6162,16400.0
2012-06-26 14:55:00,42.32,42.36,42.32,42.36,5300.0,32.6239,32.6548,32.6239,32.6548,5300.0
2012-06-26 15:00:00,42.36,42.4,42.36,42.39,5300.0,32.6548,32.6856,32.6548,32.6779,5300.0
2012-06-26 15:05:00,42.38,42.41,42.38,42.4,4500.0,32.6702,32.6933,32.6702,32.6856,4500.0
2012-06-26 15:10:00,42.4,42.41,42.38,42.38,2300.0,32.6856,32.6933,32.6702,32.6702,2300.0
2012-06-26 15:15:00,42.36,42.41,42.36,42.39,3700.0,32.6548,32.6933,32.6548,32.6779,3700.0
2012-06-26 15:20:00,42.39,42.4,42.38,42.4,3200.0,32.6779,32.6856,32.6702,32.6856,3200.0
2012-06-26 15:25:00,42.41,42.41,42.33,42.38,5900.0,32.6933,32.6933,32.6317,32.6702,5900.0
2012-06-26 15:30:00,42.37,42.38,42.36,42.37,2300.0,32.6625,32.6702,32.6548,32.6625,2300.0
2012-06-26 15:35:00,42.38,42.41,42.38,42.39,3300.0,32.6702,32.6933,32.6702,32.6779,3300.0
2012-06-26 15:40:00,42.38,42.39,42.37,42.38,6700.0,32.6702,32.6779,32.6625,32.6702,6700.0
2012-06-26 15:45:00,42.38,42.39,42.36,42.38,6700.0,32.6702,32.6779,32.6548,32.6702,6700.0
2012-06-26 15:50:00,42.37,42.38,42.35,42.38,6800.0,32.6625,32.6702,32.6471,32.6702,6800.0
2012-06-26 15:55:00,42.36,42.36,42.27,42.27,13900.0,32.6548,32.6548,32.5854,32.5854,13900.0
2012-06-27 09:30:00,42.49,42.54,42.44,42.48,25400.0,32.755,32.7935,32.7165,32.7473,25400.0
2012-06-27 09:35:00,42.48,42.55,42.47,42.51,16000.0,32.7473,32.8013,32.7396,32.7704,16000.0
2012-06-27 09:40:00,42.51,42.53,42.44,42.49,17700.0,32.7704,32.7858,32.7165,32.755,17700.0
2012-06-27 09:45:00,42.49,42.49,42.39,42.39,8900.0,32.755,32.755,32.6779,32.6779,8900.0
2012-06-27 09:50:00,42.39,42.45,42.38,42.44,7400.0,32.6779,32.7242,32.6702,32.7165,7400.0
2012-06-27 09:55:00,42.42,42.47,42.42,42.45,7500.0,32.701,32.7396,32.701,32.7242,7500.0
2012-06-27 10:00:00,42.49,42.54,42.45,42.54,12800.0,32.755,32.7935,32.7242,32.7935,12800.0
2012-06-27 10:05:00,42.54,42.61,42.54,42.58,8900.0,32.7935,32.8475,32.7935,32.8244,8900.0
2012-06-27 10:10:00,42.6,42.65,42.6,42.62,6800.0,32.8398,32.8783,32.8398,32.8552,6800.0
2012-06-27 10:15:00,42.63,42.64,42.58,42.61,6900.0,32.8629,32.8706,32.8244,32.8475,6900.0
2012-06-27 10:20:00,42.62,42.64,42.61,42.61,6000.0,32.8552,32.8706,32.8475,32.8475,6000.0
2012-06-27 10:25:00,42.61,42.63,42.59,42.62,5400.0,32.8475,32.8629,32.8321,32.8552,5400.0
2012-06-27 10:30:00,42.62,42.65,42.6,42.61,13200.0,32.8552,32.8783,32.8398,32.8475,13200.0
2012-06-27 10:35:00,42.62,42.63,42.6,42.61,5600.0,32.8552,32.8629,32.8398,32.8475,5600.0
2012-06-27 10:40:00,42.61,42.62,42.54,42.57,10800.0,32.8475,32.8552,32.7935,32.8167,10800.0
2012-06-27 10:45:00,42.58,42.59,42.57,42.57,5300.0,32.8244,32.8321,32.8167,32.8167,5300.0
2012-06-27 10:50:00,42.57,42.57,42.54,42.56,7900.0,32.8167,32.8167,32.7935,32.809,7900.0
2012-06-27 10:55:00,42.55,42.6,42.53,42.57,8300.0,32.8013,32.8398,32.7858,32.8167,8300.0
2012-06-27 11:00:00,42.58,42.6,42.57,42.6,4200.0,32.8244,32.8398,32.8167,32.8398,4200.0
2012-06-27 11:05:00,42.6,42.62,42.59,42.6,7700.0,32.8398,32.8552,32.8321,32.8398,7700.0
2012-06-27 11:10:00,42.6,42.6,42.55,42.55,7600.0,32.8398,32.8398,32.8013,32.8013,7600.0
2012-06-27 11:15:00,42.53,42.57,42.53,42.57,5300.0,32.7858,32.8167,32.7858,32.8167,5300.0
2012-06-27 11:20:00,42.55,42.57,42.54,42.54,3900.0,32.8013,32.8167,32.7935,32.7935,3900.0
2012-06-27 11:25:00,42.54,42.55,42.51,42.55,12400.0,32.7935,32.8013,32.7704,32.8013,12400.0
2012-06-27 11:30:00,42.55,42.59,42.55,42.58,4500.0,32.8013,32.8321,32.8013,32.8244,4500.0
2012-06-27 11:35:00,42.59,42.63,42.58,42.63,5100.0,32.8321,32.8629,32.8244,32.8629,5100.0
2012-06-27 11:40:00,42.62,42.67,42.62,42.64,8000.0,32.8552,32.8938,32.8552,32.8706,8000.0
2012-06-27 11:45:00,42.64,42.65,42.63,42.63,5900.0,32.8706,32.8783,32.8629,32.8629,5900.0
2012-06-27 11:50:00,42.63,42.65,42.61,42.63,6200.0,32.8629,32.8783,32.8475,32.8629,6200.0
2012-06-27 11:55:00,42.62,42.65,42.61,42.62,5500.0,32.8552,32.8783,32.8475,32.8552,5500.0
2012-06-27 12:00:00,42.62,42.68,42.62,42.68,4600.0,32.8552,32.9015,32.8552,32.9015,4600.0
2012-06-27 12:05:00,42.68,42.71,42.68,42.69,2800.0,32.9015,32.9246,32.9015,32.9092,2800.0
2012-06-27 12:10:00,42.69,42.7,42.68,42.68,4300.0,32.9092,32.9169,32.9015,32.9015,4300.0
2012-06-27 12:15:00,42.68,42.68,42.66,42.68,3800.0,32.9015,32.9015,32.886,32.9015,3800.0
2012-06-27 12:20:00,42.68,42.69,42.67,42.67,3200.0,32.9015,32.9092,32.8938,32.8938,3200.0
2012-06-27 12:25:00,42.68,42.71,42.68,42.7,4000.0,32.9015,32.9246,32.9015,32.9169,4000.0
2012-06-27 12:30:00,42.68,42.68,42.65,42.67,6100.0,32.9015,32.9015,32.8783,32.8938,6100.0
2012-06-27 12:35:00,42.65,42.69,42.65,42.67,2500.0,32.8783,32.9092,32.8783,32.8938,2500.0
2012-06-27 12:40:00,42.67,42.71,42.67,42.68,3900.0,32.8938,32.9246,32.8938,32.9015,3900.0
2012-06-27 12:45:00,42.68,42.71,42.68,42.68,4000.0,32.9015,32.9246,32.9015,32.9015,4000.0
2012-06-27 12:50:00,42.69,42.71,42.68,42.7,3200.0,32.9092,32.9246,32.9015,32.9169,3200.0
2012-06-27 12:55:00,42.69,42.7,42.67,42.67,2000.0,32.9092,32.9169,32.8938,32.8938,2000.0
2012-06-27 13:00:00,42.67,42.69,42.66,42.69,3800.0,32.8938,32.9092,32.886,32.9092,3800.0
2012-06-27 13:05:00,42.69,42.69,42.67,42.69,7700.0,32.9092,32.9092,32.8938,32.9092,7700.0
2012-06-27 13:10:00,42.69,42.7,42.68,42.7,2800.0,32.9092,32.9169,32.9015,32.9169,2800.0
2012-06-27 13:15:00,42.68,42.7,42.67,42.67,130700.0,32.9015,32.9169,32.8938,32.8938,130700.0
2012-06-27 13:20:00,42.67,42.68,42.65,42.65,4000.0,32.8938,32.9015,32.8783,32.8783,4000.0
2012-06-27 13:25:00,42.65,42.66,42.64,42.65,8700.0,32.8783,32.886,32.8706,32.8783,8700.0
2012-06-27 13:30:00,42.64,42.65,42.63,42.64,4800.0,32.8706,32.8783,32.8629,32.8706,4800.0
2012-06-27 13:35:00,42.64,42.65,42.62,42.64,3700.0,32.8706,32.8783,32.8552,32.8706,3700.0
2012-06-27 13:40:00,42.62,42.66,42.62,42.64,2900.0,32.8552,32.886,32.8552,32.8706,2900.0
2012-06-27 13:45:00,42.64,42.65,42.63,42.64,3800.0,32.8706,32.8783,32.8629,32.8706,3800.0
2012-06-27 13:50:00,42.65,42.65,42.6,42.6,3000.0,32.8783,32.8783,32.8398,32.8398,3000.0
2012-06-27 13:55:00,42.6,42.62,42.6,42.62,4000.0,32.8398,32.8552,32.8398,32.8552,4000.0
2012-06-27 14:00:00,42.62,42.64,42.6,42.6,38400.0,32.8552,32.8706,32.8398,32.8398,38400.0
2012-06-27 14:05:00,42.6,42.61,42.57,42.58,11800.0,32.8398,32.8475,32.8167,32.8244,11800.0
2012-06-27 14:10:00,42.58,42.59,42.56,42.56,3900.0,32.8244,32.8321,32.809,32.809,3900.0
2012-06-27 14:15:00,42.56,42.6,42.56,42.58,8500.0,32.809,32.8398,32.809,32.8244,8500.0
2012-06-27 14:20:00,42.58,42.6,42.58,42.6,16900.0,32.8244,32.8398,32.8244,32.8398,16900.0
2012-06-27 14:25:00,42.6,42.6,42.58,42.58,3700.0,32.8398,32.8398,32.8244,32.8244,3700.0
2012-06-27 14:30:00,42.58,42.61,42.57,42.6,3800.0,32.8244,32.8475,32.8167,32.8398,3800.0
2012-06-27 14:35:00,42.6,42.61,42.58,42.6,9000.0,32.8398,32.8475,32.8244,32.8398,9000.0
2012-06-27 14:40:00,42.6,42.6,42.57,42.58,3400.0,32.8398,32.8398,32.8167,32.8244,3400.0
2012-06-27 14:45:00,42.58,42.59,42.58,42.59,3400.0,32.8244,32.8321,32.8244,32.8321,3400.0
2012-06-27 14:50:00,42.58,42.6,42.58,42.58,5000.0,32.8244,32.8398,32.8244,32.8244,5000.0
2012-06-27 14:55:00,42.58,42.59,42.56,42.57,6600.0,32.8244,32.8321,32.809,32.8167,6600.0
2012-06-27 15:00:00,42.58,42.58,42.56,42.56,3800.0,32.8244,32.8244,32.809,32.809,3800.0
2012-06-27 15:05:00,42.57,42.6,42.56,42.58,5100.0,32.8167,32.8398,32.809,32.8244,5100.0
2012-06-27 15:10:00,42.59,42.63,42.58,42.63,5600.0,32.8321,32.8629,32.8244,32.8629,5600.0
2012-06-27 15:15:00,42.62,42.65,42.62,42.63,5800.0,32.8552,32.8783,32.8552,32.8629,5800.0
2012-06-27 15:20:00,42.63,42.67,42.63,42.66,12300.0,32.8629,32.8938,32.8629,32.886,12300.0
2012-06-27 15:25:00,42.65,42.69,42.65,42.66,21000.0,32.8783,32.9092,32.8783,32.886,21000.0
2012-06-27 15:30:00,42.67,42.68,42.65,42.66,8800.0,32.8938,32.9015,32.8783,32.886,8800.0
2012-06-27 15:35:00,42.66,42.68,42.66,42.67,8400.0,32.886,32.9015,32.886,32.8938,8400.0
2012-06-27 15:40:00,42.67,42.71,42.67,42.69,9500.0,32.8938,32.9246,32.8938,32.9092,9500.0
2012-06-27 15:45:00,42.69,42.7,42.65,42.66,8200.0,32.9092,32.9169,32.8783,32.886,8200.0
2012-06-27 15:50:00,42.65,42.66,42.62,42.64,15600.0,32.8783,32.886,32.8552,32.8706,15600.0
2012-06-27 15:55:00,42.64,42.65,42.62,42.64,22700.0,32.8706,32.8783,32.8552,32.8706,22700.0
2012-06-28 09:30:00,42.33,42.33,42.25,42.25,14200.0,32.6317,32.6317,32.57,32.57,14200.0
2012-06-28 09:35:00,42.25,42.33,42.25,42.31,9400.0,32.57,32.6317,32.57,32.6162,9400.0
2012-06-28 09:40:00,42.3,42.32,42.3,42.31,23300.0,32.6085,32.6239,32.6085,32.6162,23300.0
2012-06-28 09:45:00,42.3,42.36,42.29,42.34,14300.0,32.6085,32.6548,32.6008,32.6394,14300.0
2012-06-28 09:50:00,42.34,42.38,42.34,42.35,27500.0,32.6394,32.6702,32.6394,32.6471,27500.0
2012-06-28 09:55:00,42.34,42.45,42.33,42.34,445000.0,32.6394,32.7242,32.6317,32.6394,445000.0
2012-06-28 10:00:00,42.35,42.37,42.34,42.36,36000.0,32.6471,32.6625,32.6394,32.6548,36000.0
2012-06-28 10:05:00,42.37,42.37,42.24,42.3,57300.0,32.6625,32.6625,32.5623,32.6085,57300.0
2012-06-28 10:10:00,42.3,42.37,42.3,42.31,44900.0,32.6085,32.6625,32.6085,32.6162,44900.0
2012-06-28 10:15:00,42.32,42.33,42.28,42.33,7900.0,32.6239,32.6317,32.5931,32.6317,7900.0
2012-06-28 10:20:00,42.41,42.44,42.4,42.42,48900.0,32.6933,32.7165,32.6856,32.701,48900.0
2012-06-28 10:25:00,42.39,42.39,42.32,42.32,7400.0,32.6779,32.6779,32.6239,32.6239,7400.0
2012-06-28 10:30:00,42.31,42.31,42.28,42.29,2600.0,32.6162,32.6162,32.5931,32.6008,2600.0
2012-06-28 10:35:00,42.28,42.28,42.15,42.17,110400.0,32.5931,32.5931,32.4929,32.5083,110400.0
2012-06-28 10:40:00,42.17,42.18,42.13,42.14,18700.0,32.5083,32.516,32.4775,32.4852,18700.0
2012-06-28 10:45:00,42.14,42.18,42.12,42.16,4500.0,32.4852,32.516,32.4698,32.5006,4500.0
2012-06-28 10:50:00,42.18,42.21,42.17,42.19,4300.0,32.516,32.5391,32.5083,32.5237,4300.0
2012-06-28 10:55:00,42.17,42.19,42.16,42.19,7400.0,32.5083,32.5237,32.5006,32.5237,7400.0
2012-06-28 11:00:00,42.2,42.21,42.16,42.19,10200.0,32.5314,32.5391,32.5006,32.5237,10200.0
2012-06-28 11:05:00,42.2,42.23,42.2,42.21,13700.0,32.5314,32.5546,32.5314,32.5391,13700.0
2012-06-28 11:10:00,42.22,42.22,42.2,42.21,2100.0,32.5469,32.5469,32.5314,32.5391,2100.0
2012-06-28 11:15:00,42.21,42.23,42.21,42.23,600.0,32.5391,32.5546,32.5391,32.5546,600.0
2012-06-28 11:20:00,42.24,42.28,42.24,42.28,3900.0,32.5623,32.5931,32.5623,32.5931,3900.0
2012-06-28 11:25:00,42.29,42.33,42.29,42.33,1600.0,32.6008,32.6317,32.6008,32.6317,1600.0
2012-06-28 11:30:00,42.33,42.36,42.33,42.35,1900.0,32.6317,32.6548,32.6317,32.6471,1900.0
2012-06-28 11:35:00,42.33,42.38,42.33,42.38,3400.0,32.6317,32.6702,32.6317,32.6702,3400.0
2012-06-28 11:40:00,42.33,42.33,42.32,42.32,2300.0,32.6317,32.6317,32.6239,32.6239,2300.0
2012-06-28 11:45:00,42.33,42.33,42.32,42.32,5000.0,32.6317,32.6317,32.6239,32.6239,5000.0
2012-06-28 11:50:00,42.32,42.32,42.29,42.29,4500.0,32.6239,32.6239,32.6008,32.6008,4500.0
2012-06-28 11:55:00,42.3,42.3,42.29,42.29,65400.0,32.6085,32.6085,32.6008,32.6008,65400.0
2012-06-28 12:00:00,42.28,42.3,42.28,42.3,28900.0,32.5931,32.6085,32.5931,32.6085,28900.0
2012-06-28 12:05:00,42.3,42.3,42.27,42.3,15300.0,32.6085,32.6085,32.5854,32.6085,15300.0
2012-06-28 12:10:00,42.3,42.3,42.3,42.3,0.0,32.6085,32.6085,32.6085,32.6085,0.0
2012-06-28 12:15:00,42.29,42.29,42.29,42.29,300.0,32.6008,32.6008,32.6008,32.6008,300.0
2012-06-28 12:20:00,42.25,42.26,42.25,42.26,700.0,32.57,32.5777,32.57,32.5777,700.0
2012-06-28 12:25:00,42.26,42.26,42.26,42.26,0.0,32.5777,32.5777,32.5777,32.5777,0.0
2012-06-28 12:30:00,42.27,42.27,42.23,42.23,500.0,32.5854,32.5854,32.5546,32.5546,500.0
2012-06-28 12:35:00,42.23,42.24,42.23,42.24,500.0,32.5546,32.5623,32.5546,32.5623,500.0
2012-06-28 12:40:00,42.25,42.25,42.25,42.25,100.0,32.57,32.57,32.57,32.57,100.0
2012-06-28 12:45:00,42.25,42.27,42.24,42.25,93600.0,32.57,32.5854,32.5623,32.57,93600.0
2012-06-28 12:50:00,42.26,42.31,42.26,42.31,16500.0,32.5777,32.6162,32.5777,32.6162,16500.0
2012-06-28 12:55:00,42.3,42.3,42.3,42.3,300.0,32.6085,32.6085,32.6085,32.6085,300.0
2012-06-28 13:00:00,42.3,42.3,42.3,42.3,0.0,32.6085,32.6085,32.6085,32.6085,0.0
2012-06-28 13:05:00,42.31,42.31,42.31,42.31,400.0,32.6162,32.6162,32.6162,32.6162,400.0
2012-06-28 13:10:00,42.31,42.33,42.3,42.3,81000.0,32.6162,32.6317,32.6085,32.6085,81000.0
2012-06-28 13:15:00,42.3,42.3,42.27,42.27,3700.0,32.6085,32.6085,32.5854,32.5854,3700.0
2012-06-28 13:20:00,42.26,42.29,42.26,42.27,3000.0,32.5777,32.6008,32.5777,32.5854,3000.0
2012-06-28 13:25:00,42.26,42.3,42.26,42.3,3500.0,32.5777,32.6085,32.5777,32.6085,3500.0
2012-06-28 13:30:00,42.29,42.29,42.26,42.26,12200.0,32.6008,32.6008,32.5777,32.5777,12200.0
2012-06-28 13:35:00,42.26,42.26,42.25,42.25,14600.0,32.5777,32.5777,32.57,32.57,14600.0
2012-06-28 13:40:00,42.25,42.25,42.22,42.23,34100.0,32.57,32.57,32.5469,32.5546,34100.0
2012-06-28 13:45:00,42.23,42.24,42.2,42.2,15800.0,32.5546,32.5623,32.5314,32.5314,15800.0
2012-06-28 13:50:00,42.21,42.21,42.2,42.2,600.0,32.5391,32.5391,32.5314,32.5314,600.0
2012-06-28 13:55:00,42.2,42.26,42.2,42.26,800.0,32.5314,32.5777,32.5314,32.5777,800.0
2012-06-28 14:00:00,42.27,42.27,42.27,42.27,100.0,32.5854,32.5854,32.5854,32.5854,100.0
2012-06-28 14:05:00,42.22,42.22,42.21,42.21,500.0,32.5469,32.5469,32.5391,32.5391,500.0
2012-06-28 14:10:00,42.22,42.22,42.19,42.19,7500.0,32.5469,32.5469,32.5237,32.5237,7500.0
2012-06-28 14:15:00,42.16,42.16,42.14,42.15,13200.0,32.5006,32.5006,32.4852,32.4929,13200.0
2012-06-28 14:20:00,42.15,42.16,42.13,42.13,13200.0,32.4929,32.5006,32.4775,32.4775,13200.0
2012-06-28 14:25:00,42.12,42.15,42.12,42.15,2500.0,32.4698,32.4929,32.4698,32.4929,2500.0
2012-06-28 14:30:00,42.15,42.15,42.15,42.15,1200.0,32.4929,32.4929,32.4929,32.4929,1200.0
2012-06-28 14:35:00,42.17,42.17,42.16,42.16,400.0,32.5083,32.5083,32.5006,32.5006,400.0
2012-06-28 14:40:00,42.17,42.19,42.17,42.17,7100.0,32.5083,32.5237,32.5083,32.5083,7100.0
2012-06-28 14:45:00,42.19,42.2,42.16,42.16,2900.0,32.5237,32.5314,32.5006,32.5006,2900.0
2012-06-28 14:50:00,42.17,42.18,42.17,42.17,3500.0,32.5083,32.516,32.5083,32.5083,3500.0
2012-06-28 14:55:00,42.19,42.2,42.19,42.2,2700.0,32.5237,32.5314,32.5237,32.5314,2700.0
2012-06-28 15:00:00,42.23,42.27,42.23,42.26,8400.0,32.5546,32.5854,32.5546,32.5777,8400.0
2012-06-28 15:05:00,42.25,42.28,42.24,42.28,3300.0,32.57,32.5931,32.5623,32.5931,3300.0
2012-06-28 15:10:00,42.28,42.28,42.26,42.26,300.0,32.5931,32.5931,32.5777,32.5777,300.0
2012-06-28 15:15:00,42.25,42.28,42.25,42.27,2500.0,32.57,32.5931,32.57,32.5854,2500.0
2012-06-28 15:20:00,42.26,42.31,42.26,42.28,10400.0,32.5777,32.6162,32.5777,32.5931,10400.0
2012-06-28 15:25:00,42.27,42.3,42.26,42.3,7100.0,32.5854,32.6085,32.5777,32.6085,7100.0
2012-06-28 15:30:00,42.32,42.5,42.32,42.45,14300.0,32.6239,32.7627,32.6239,32.7242,14300.0
2012-06-28 15:35:00,42.45,42.57,42.43,42.57,23100.0,32.7242,32.8167,32.7087,32.8167,23100.0
2012-06-28 15:40:00,42.53,42.53,42.45,42.48,18500.0,32.7858,32.7858,32.7242,32.7473,18500.0
2012-06-28 15:45:00,42.49,42.59,42.49,42.59,5100.0,32.755,32.8321,32.755,32.8321,5100.0
2012-06-28 15:50:00,42.6,42.62,42.54,42.57,5600.0,32.8398,32.8552,32.7935,32.8167,5600.0
2012-06-28 15:55:00,42.55,42.62,42.55,42.58,16600.0,32.8013,32.8552,32.8013,32.8244,16600.0
2012-06-29 09:30:00,43.68,43.76,43.6,43.6,23400.0,33.6724,33.734,33.6107,33.6107,23400.0
2012-06-29 09:35:00,43.64,43.64,43.59,43.6,29000.0,33.6415,33.6415,33.603,33.6107,29000.0
2012-06-29 09:40:00,43.58,43.64,43.58,43.61,36100.0,33.5953,33.6415,33.5953,33.6184,36100.0
2012-06-29 09:45:00,43.62,43.62,43.6,43.6,700.0,33.6261,33.6261,33.6107,33.6107,700.0
2012-06-29 09:50:00,43.58,43.59,43.58,43.58,13100.0,33.5953,33.603,33.5953,33.5953,13100.0
2012-06-29 09:55:00,43.58,43.6,43.54,43.6,12300.0,33.5953,33.6107,33.5644,33.6107,12300.0
2012-06-29 10:00:00,43.65,43.67,43.65,43.67,26200.0,33.6492,33.6646,33.6492,33.6646,26200.0
2012-06-29 10:05:00,43.67,43.69,43.67,43.69,14500.0,33.6646,33.6801,33.6646,33.6801,14500.0
2012-06-29 10:10:00,43.68,43.7,43.68,43.69,1200.0,33.6724,33.6878,33.6724,33.6801,1200.0
2012-06-29 10:15:00,43.69,43.74,43.69,43.74,13700.0,33.6801,33.7186,33.6801,33.7186,13700.0
2012-06-29 10:20:00,43.76,43.76,43.73,43.73,7100.0,33.734,33.734,33.7109,33.7109,7100.0
2012-06-29 10:25:00,43.72,43.73,43.71,43.72,48300.0,33.7032,33.7109,33.6955,33.7032,48300.0
2012-06-29 10:30:00,43.72,43.72,43.68,43.7,11500.0,33.7032,33.7032,33.6724,33.6878,11500.0
2012-06-29 10:35:00,43.71,43.71,43.68,43.69,6700.0,33.6955,33.6955,33.6724,33.6801,6700.0
2012-06-29 10:40:00,43.68,43.72,43.68,43.71,10200.0,33.6724,33.7032,33.6724,33.6955,10200.0
2012-06-29 10:45:00,43.7,43.72,43.67,43.67,3300.0,33.6878,33.7032,33.6646,33.6646,3300.0
2012-06-29 10:50:00,43.69,43.69,43.66,43.67,6600.0,33.6801,33.6801,33.6569,33.6646,6600.0
2012-06-29 10:55:00,43.67,43.67,43.65,43.66,12800.0,33.6646,33.6646,33.6492,33.6569,12800.0
2012-06-29 11:00:00,43.69,43.7,43.66,43.69,4900.0,33.6801,33.6878,33.6569,33.6801,4900.0
2012-06-29 11:05:00,43.67,43.7,43.65,43.66,3400.0,33.6646,33.6878,33.6492,33.6569,3400.0
2012-06-29 11:10:00,43.66,43.69,43.65,43.66,17400.0,33.6569,33.6801,33.6492,33.6569,17400.0
2012-06-29 11:15:00,43.7,43.7,43.7,43.7,200.0,33.6878,33.6878,33.6878,33.6878,200.0
2012-06-29 11:20:00,43.72,43.72,43.71,43.71,700.0,33.7032,33.7032,33.6955,33.6955,700.0
2012-06-29 11:25:00,43.7,43.7,43.68,43.68,900.0,33.6878,33.6878,33.6724,33.6724,900.0
2012-06-29 11:30:00,43.69,43.69,43.67,43.67,700.0,33.6801,33.6801,33.6646,33.6646,700.0
2012-06-29 11:35:00,43.71,43.71,43.71,43.71,4700.0,33.6955,33.6955,33.6955,33.6955,4700.0
2012-06-29 11:40:00,43.71,43.73,43.7,43.7,6200.0,33.6955,33.7109,33.6878,33.6878,6200.0
2012-06-29 11:45:00,43.7,43.71,43.7,43.71,500.0,33.6878,33.6955,33.6878,33.6955,500.0
2012-06-29 11:50:00,43.7,43.7,43.7,43.7,500.0,33.6878,33.6878,33.6878,33.6878,500.0
2012-06-29 11:55:00,43.69,43.71,43.68,43.7,3900.0,33.6801,33.6955,33.6724,33.6878,3900.0
2012-06-29 12:00:00,43.7,43.7,43.7,43.7,800.0,33.6878,33.6878,33.6878,33.6878,800.0
2012-06-29 12:05:00,43.7,43.71,43.7,43.7,1300.0,33.6878,33.6955,33.6878,33.6878,1300.0
2012-06-29 12:10:00,43.69,43.7,43.67,43.67,2600.0,33.6801,33.6878,33.6646,33.6646,2600.0
2012-06-29 12:15:00,43.66,43.66,43.66,43.66,300.0,33.6569,33.6569,33.6569,33.6569,300.0
2012-06-29 12:20:00,43.67,43.68,43.67,43.68,500.0,33.6646,33.6724,33.6646,33.6724,500.0
2012-06-29 12:25:00,43.67,43.68,43.67,43.68,500.0,33.6646,33.6724,33.6646,33.6724,500.0
2012-06-29 12:30:00,43.69,43.69,43.68,43.69,4800.0,33.6801,33.6801,33.6724,33.6801,4800.0
2012-06-29 12:35:00,43.69,43.69,43.69,43.69,0.0,33.6801,33.6801,33.6801,33.6801,0.0
2012-06-29 12:40:00,43.69,43.69,43.68,43.68,3100.0,33.6801,33.6801,33.6724,33.6724,3100.0
2012-06-29 12:45:00,43.69,43.69,43.68,43.68,600.0,33.6801,33.6801,33.6724,33.6724,600.0
2012-06-29 12:50:00,43.68,43.68,43.68,43.68,2200.0,33.6724,33.6724,33.6724,33.6724,2200.0
2012-06-29 12:55:00,43.69,43.71,43.69,43.7,1800.0,33.6801,33.6955,33.6801,33.6878,1800.0
2012-06-29 13:00:00,43.71,43.72,43.71,43.71,800.0,33.6955,33.7032,33.6955,33.6955,800.0
2012-06-29 13:05:00,43.71,43.71,43.71,43.71,0.0,33.6955,33.6955,33.6955,33.6955,0.0
2012-06-29 13:10:00,43.73,43.73,43.71,43.71,500.0,33.7109,33.7109,33.6955,33.6955,500.0
2012-06-29 13:15:00,43.71,43.73,43.71,43.73,1000.0,33.6955,33.7109,33.6955,33.7109,1000.0
2012-06-29 13:20:00,43.73,43.75,43.73,43.75,10000.0,33.7109,33.7263,33.7109,33.7263,10000.0
2012-06-29 13:25:00,43.76,43.77,43.75,43.75,2500.0,33.734,33.7417,33.7263,33.7263,2500.0
2012-06-29 13:30:00,43.75,43.75,43.75,43.75,0.0,33.7263,33.7263,33.7263,33.7263,0.0
2012-06-29 13:35:00,43.75,43.75,43.75,43.75,0.0,33.7263,33.7263,33.7263,33.7263,0.0
2012-06-29 13:40:00,43.75,43.75,43.74,43.74,600.0,33.7263,33.7263,33.7186,33.7186,600.0
2012-06-29 13:45:00,43.75,43.75,43.74,43.74,2900.0,33.7263,33.7263,33.7186,33.7186,2900.0
2012-06-29 13:50:00,43.75,43.75,43.74,43.74,500.0,33.7263,33.7263,33.7186,33.7186,500.0
2012-06-29 13:55:00,43.75,43.75,43.75,43.75,5900.0,33.7263,33.7263,33.7263,33.7263,5900.0
2012-06-29 14:00:00,43.76,43.76,43.74,43.74,900.0,33.734,33.734,33.7186,33.7186,900.0
2012-06-29 14:05:00,43.73,43.73,43.72,43.72,19400.0,33.7109,33.7109,33.7032,33.7032,19400.0
2012-06-29 14:10:00,43.72,43.74,43.72,43.73,1200.0,33.7032,33.7186,33.7032,33.7109,1200.0
2012-06-29 14:15:00,43.74,43.74,43.74,43.74,1000.0,33.7186,33.7186,33.7186,33.7186,1000.0
2012-06-29 14:20:00,43.75,43.75,43.73,43.74,53000.0,33.7263,33.7263,33.7109,33.7186,53000.0
2012-06-29 14:25:00,43.74,43.78,43.74,43.78,48900.0,33.7186,33.7494,33.7186,33.7494,48900.0
2012-06-29 14:30:00,43.77,43.77,43.76,43.77,2900.0,33.7417,33.7417,33.734,33.7417,2900.0
2012-06-29 14:35:00,43.76,43.76,43.76,43.76,500.0,33.734,33.734,33.734,33.734,500.0
2012-06-29 14:40:00,43.79,43.79,43.75,43.75,800.0,33.7572,33.7572,33.7263,33.7263,800.0
2012-06-29 14:45:00,43.75,43.77,43.75,43.77,1500.0,33.7263,33.7417,33.7263,33.7417,1500.0
2012-06-29 14:50:00,43.78,43.79,43.77,43.77,2600.0,33.7494,33.7572,33.7417,33.7417,2600.0
2012-06-29 14:55:00,43.78,43.8,43.78,43.79,6100.0,33.7494,33.7649,33.7494,33.7572,6100.0
2012-06-29 15:00:00,43.79,43.8,43.79,43.8,1600.0,33.7572,33.7649,33.7572,33.7649,1600.0
2012-06-29 15:05:00,43.79,43.79,43.79,43.79,500.0,33.7572,33.7572,33.7572,33.7572,500.0
2012-06-29 15:10:00,43.78,43.79,43.78,43.79,500.0,33.7494,33.7572,33.7494,33.7572,500.0
2012-06-29 15:15:00,43.78,43.78,43.78,43.78,600.0,33.7494,33.7494,33.7494,33.7494,600.0
2012-06-29 15:20:00,43.77,43.78,43.74,43.76,17700.0,33.7417,33.7494,33.7186,33.734,17700.0
2012-06-29 15:25:00,43.75,43.77,43.75,43.76,3700.0,33.7263,33.7417,33.7263,33.734,3700.0
2012-06-29 15:30:00,43.75,43.75,43.72,43.72,500.0,33.7263,33.7263,33.7032,33.7032,500.0
2012-06-29 15:35:00,43.78,43.78,43.76,43.76,300.0,33.7494,33.7494,33.734,33.734,300.0
2012-06-29 15:40:00,43.76,43.77,43.76,43.77,900.0,33.734,33.7417,33.734,33.7417,900.0
2012-06-29 15:45:00,43.8,43.84,43.78,43.84,1700.0,33.7649,33.7957,33.7494,33.7957,1700.0
2012-06-29 15:50:00,43.85,43.87,43.85,43.87,400.0,33.8034,33.8188,33.8034,33.8188,400.0
2012-06-29 15:55:00,43.86,43.88,43.86,43.87,3600.0,33.8111,33.8265,33.8111,33.8188,3600.0
2012-07-02 09:30:00,44.01,44.01,43.89,43.89,6300.0,33.9267,33.9267,33.8342,33.8342,6300.0
2012-07-02 09:35:00,43.92,43.93,43.9,43.92,13600.0,33.8574,33.8651,33.8419,33.8574,13600.0
2012-07-02 09:40:00,43.94,43.95,43.93,43.93,10800.0,33.8728,33.8805,33.8651,33.8651,10800.0
2012-07-02 09:45:00,43.92,44.0,43.92,43.97,18800.0,33.8574,33.919,33.8574,33.8959,18800.0
2012-07-02 09:50:00,43.97,43.98,43.96,43.97,15200.0,33.8959,33.9036,33.8882,33.8959,15200.0
2012-07-02 09:55:00,43.96,43.96,43.92,43.93,13000.0,33.8882,33.8882,33.8574,33.8651,13000.0
2012-07-02 10:00:00,43.93,43.93,43.75,43.78,17200.0,33.8651,33.8651,33.7263,33.7494,17200.0
2012-07-02 10:05:00,43.76,43.79,43.72,43.73,2100.0,33.734,33.7572,33.7032,33.7109,2100.0
2012-07-02 10:10:00,43.74,43.79,43.74,43.79,1200.0,33.7186,33.7572,33.7186,33.7572,1200.0
2012-07-02 10:15:00,43.79,43.84,43.79,43.81,2700.0,33.7572,33.7957,33.7572,33.7726,2700.0
2012-07-02 10:20:00,43.8,43.86,43.8,43.86,900.0,33.7649,33.8111,33.7649,33.8111,900.0
2012-07-02 10:25:00,43.84,43.84,43.78,43.79,800.0,33.7957,33.7957,33.7494,33.7572,800.0
2012-07-02 10:30:00,43.79,43.81,43.78,43.78,2800.0,33.7572,33.7726,33.7494,33.7494,2800.0
2012-07-02 10:35:00,43.77,43.79,43.77,43.78,1800.0,33.7417,33.7572,33.7417,33.7494,1800.0
2012-07-02 10:40:00,43.78,43.79,43.78,43.79,4600.0,33.7494,33.7572,33.7494,33.7572,4600.0
2012-07-02 10:45:00,43.83,43.86,43.83,43.86,700.0,33.788,33.8111,33.788,33.8111,700.0
2012-07-02 10:50:00,43.89,43.96,43.89,43.95,130400.0,33.8342,33.8882,33.8342,33.8805,130400.0
2012-07-02 10:55:00,43.95,43.96,43.88,43.89,458700.0,33.8805,33.8882,33.8265,33.8342,458700.0
2012-07-02 11:00:00,43.9,43.9,43.87,43.9,50200.0,33.8419,33.8419,33.8188,33.8419,50200.0
2012-07-02 11:05:00,43.89,43.92,43.89,43.89,28200.0,33.8342,33.8574,33.8342,33.8342,28200.0
2012-07-02 11:10:00,43.87,43.87,43.83,43.84,4700.0,33.8188,33.8188,33.788,33.7957,4700.0
2012-07-02 11:15:00,43.83,43.88,43.82,43.88,9400.0,33.788,33.8265,33.7803,33.8265,9400.0
2012-07-02 11:20:00,43.85,43.88,43.85,43.87,900.0,33.8034,33.8265,33.8034,33.8188,900.0
2012-07-02 11:25:00,43.85,43.87,43.84,43.84,2800.0,33.8034,33.8188,33.7957,33.7957,2800.0
2012-07-02 11:30:00,43.85,43.87,43.85,43.87,11100.0,33.8034,33.8188,33.8034,33.8188,11100.0
2012-07-02 11:35:00,43.9,43.9,43.9,43.9,100.0,33.8419,33.8419,33.8419,33.8419,100.0
2012-07-02 11:40:00,43.9,43.94,43.9,43.94,6200.0,33.8419,33.8728,33.8419,33.8728,6200.0
2012-07-02 11:45:00,43.94,43.95,43.91,43.93,22800.0,33.8728,33.8805,33.8497,33.8651,22800.0
2012-07-02 11:50:00,43.92,43.93,43.91,43.93,5200.0,33.8574,33.8651,33.8497,33.8651,5200.0
2012-07-02 11:55:00,43.93,43.93,43.9,43.91,9000.0,33.8651,33.8651,33.8419,33.8497,9000.0
2012-07-02 12:00:00,43.89,43.9,43.88,43.89,7400.0,33.8342,33.8419,33.8265,33.8342,7400.0
2012-07-02 12:05:00,43.88,43.88,43.87,43.88,400.0,33.8265,33.8265,33.8188,33.8265,400.0
2012-07-02 12:10:00,43.88,43.88,43.87,43.87,1600.0,33.8265,33.8265,33.8188,33.8188,1600.0
2012-07-02 12:15:00,43.91,43.91,43.89,43.89,800.0,33.8497,33.8497,33.8342,33.8342,800.0
2012-07-02 12:20:00,43.9,43.94,43.9,43.94,13600.0,33.8419,33.8728,33.8419,33.8728,13600.0
2012-07-02 12:25:00,43.93,43.94,43.92,43.92,11600.0,33.8651,33.8728,33.8574,33.8574,11600.0
2012-07-02 12:30:00,43.93,43.94,43.92,43.94,5400.0,33.8651,33.8728,33.8574,33.8728,5400.0
2012-07-02 12:35:00,43.94,43.97,43.94,43.97,8200.0,33.8728,33.8959,33.8728,33.8959,8200.0
2012-07-02 12:40:00,43.97,43.98,43.96,43.96,2600.0,33.8959,33.9036,33.8882,33.8882,2600.0
2012-07-02 12:45:00,43.96,43.97,43.96,43.97,900.0,33.8882,33.8959,33.8882,33.8959,900.0
2012-07-02 12:50:00,43.98,44.03,43.98,44.0,5800.0,33.9036,33.9422,33.9036,33.919,5800.0
2012-07-02 12:55:00,44.0,44.0,44.0,44.0,0.0,33.919,33.919,33.919,33.919,0.0
2012-07-02 13:00:00,44.0,44.0,43.98,43.99,3800.0,33.919,33.919,33.9036,33.9113,3800.0
2012-07-02 13:05:00,43.98,43.99,43.98,43.99,300.0,33.9036,33.9113,33.9036,33.9113,300.0
2012-07-02 13:10:00,43.99,43.99,43.99,43.99,1000.0,33.9113,33.9113,33.9113,33.9113,1000.0
2012-07-02 13:15:00,43.99,43.99,43.98,43.99,2000.0,33.9113,33.9113,33.9036,33.9113,2000.0
2012-07-02 13:20:00,43.99,44.0,43.99,44.0,1400.0,33.9113,33.919,33.9113,33.919,1400.0
2012-07-02 13:25:00,44.0,44.01,44.0,44.0,2400.0,33.919,33.9267,33.919,33.919,2400.0
2012-07-02 13:30:00,44.01,44.02,44.01,44.02,500.0,33.9267,33.9345,33.9267,33.9345,500.0
2012-07-02 13:35:00,44.02,44.02,44.0,44.0,2900.0,33.9345,33.9345,33.919,33.919,2900.0
2012-07-02 13:40:00,43.99,44.0,43.98,43.99,1400.0,33.9113,33.919,33.9036,33.9113,1400.0
2012-07-02 13:45:00,43.98,43.99,43.98,43.98,1500.0,33.9036,33.9113,33.9036,33.9036,1500.0
2012-07-02 13:50:00,43.97,43.98,43.94,43.96,19700.0,33.8959,33.9036,33.8728,33.8882,19700.0
2012-07-02 13:55:00,43.95,43.98,43.95,43.97,1600.0,33.8805,33.9036,33.8805,33.8959,1600.0
2012-07-02 14:00:00,43.97,43.98,43.94,43.94,3200.0,33.8959,33.9036,33.8728,33.8728,3200.0
2012-07-02 14:05:00,43.96,43.96,43.96,43.96,100.0,33.8882,33.8882,33.8882,33.8882,100.0
2012-07-02 14:10:00,44.0,44.02,44.0,44.02,2400.0,33.919,33.9345,33.919,33.9345,2400.0
2012-07-02 14:15:00,44.02,44.04,44.0,44.04,5300.0,33.9345,33.9499,33.919,33.9499,5300.0
2012-07-02 14:20:00,44.03,44.03,44.03,44.03,100.0,33.9422,33.9422,33.9422,33.9422,100.0
2012-07-02 14:25:00,44.04,44.04,44.03,44.03,300.0,33.9499,33.9499,33.9422,33.9422,300.0
2012-07-02 14:30:00,44.05,44.05,44.02,44.02,2600.0,33.9576,33.9576,33.9345,33.9345,2600.0
2012-07-02 14:35:00,44.04,44.05,44.04,44.05,200.0,33.9499,33.9576,33.9499,33.9576,200.0
2012-07-02 14:40:00,44.02,44.02,44.02,44.02,800.0,33.9345,33.9345,33.9345,33.9345,800.0
2012-07-02 14:45:00,43.99,44.0,43.99,44.0,300.0,33.9113,33.919,33.9113,33.919,300.0
2012-07-02 14:50:00,43.99,44.02,43.99,44.01,34500.0,33.9113,33.9345,33.9113,33.9267,34500.0
2012-07-02 14:55:00,44.02,44.05,44.02,44.04,4800.0,33.9345,33.9576,33.9345,33.9499,4800.0
2012-07-02 15:00:00,44.03,44.04,44.03,44.03,2500.0,33.9422,33.9499,33.9422,33.9422,2500.0
2012-07-02 15:05:00,44.03,44.04,44.0,44.0,5900.0,33.9422,33.9499,33.919,33.919,5900.0
2012-07-02 15:10:00,43.98,43.99,43.98,43.99,3500.0,33.9036,33.9113,33.9036,33.9113,3500.0
2012-07-02 15:15:00,43.99,44.0,43.99,44.0,9500.0,33.9113,33.919,33.9113,33.919,9500.0
2012-07-02 15:20:00,43.99,44.03,43.99,44.02,6600.0,33.9113,33.9422,33.9113,33.9345,6600.0
2012-07-02 15:25:00,44.03,44.04,44.02,44.03,10500.0,33.9422,33.9499,33.9345,33.9422,10500.0
2012-07-02 15:30:00,44.03,44.05,44.02,44.05,12900.0,33.9422,33.9576,33.9345,33.9576,12900.0
2012-07-02 15:35:00,44.06,44.11,44.06,44.09,6800.0,33.9653,34.0038,33.9653,33.9884,6800.0
2012-07-02 15:40:00,44.07,44.11,44.07,44.08,33700.0,33.973,34.0038,33.973,33.9807,33700.0
2012-07-02 15:45:00,44.09,44.11,44.07,44.1,44400.0,33.9884,34.0038,33.973,33.9961,44400.0
2012-07-02 15:50:00,44.1,44.13,44.1,44.12,108700.0,33.9961,34.0193,33.9961,34.0115,108700.0
2012-07-02 15:55:00,44.12,44.16,44.12,44.12,155800.0,34.0115,34.0424,34.0115,34.0115,155800.0
2012-07-03 09:30:00,44.15,44.19,44.13,44.19,6000.0,34.0347,34.0655,34.0193,34.0655,6000.0
2012-07-03 09:35:00,44.2,44.24,44.17,44.21,25300.0,34.0732,34.1041,34.0501,34.0809,25300.0
2012-07-03 09:40:00,44.22,44.27,44.22,44.27,12800.0,34.0886,34.1272,34.0886,34.1272,12800.0
2012-07-03 09:45:00,44.27,44.29,44.27,44.29,10000.0,34.1272,34.1426,34.1272,34.1426,10000.0
2012-07-03 09:50:00,44.29,44.33,44.28,44.31,9900.0,34.1426,34.1734,34.1349,34.158,9900.0
2012-07-03 09:55:00,44.31,44.36,44.31,44.34,100000.0,34.158,34.1966,34.158,34.1811,100000.0
2012-07-03 10:00:00,44.34,44.41,44.34,44.39,20600.0,34.1811,34.2351,34.1811,34.2197,20600.0
2012-07-03 10:05:00,44.39,44.4,44.38,44.4,3500.0,34.2197,34.2274,34.212,34.2274,3500.0
2012-07-03 10:10:00,44.38,44.38,44.34,44.35,9800.0,34.212,34.212,34.1811,34.1888,9800.0
2012-07-03 10:15:00,44.35,44.35,44.32,44.33,1700.0,34.1888,34.1888,34.1657,34.1734,1700.0
2012-07-03 10:20:00,44.33,44.33,44.33,44.33,0.0,34.1734,34.1734,34.1734,34.1734,0.0
2012-07-03 10:25:00,44.36,44.36,44.35,44.35,200.0,34.1966,34.1966,34.1888,34.1888,200.0
2012-07-03 10:30:00,44.36,44.37,44.36,44.37,2500.0,34.1966,34.2043,34.1966,34.2043,2500.0
2012-07-03 10:35:00,44.37,44.41,44.37,44.41,600.0,34.2043,34.2351,34.2043,34.2351,600.0
2012-07-03 10:40:00,44.4,44.42,44.39,44.4,12300.0,34.2274,34.2428,34.2197,34.2274,12300.0
2012-07-03 10:45:00,44.41,44.43,44.41,44.43,300.0,34.2351,34.2505,34.2351,34.2505,300.0
2012-07-03 10:50:00,44.43,44.43,44.43,44.43,0.0,34.2505,34.2505,34.2505,34.2505,0.0
2012-07-03 10:55:00,44.42,44.42,44.42,44.42,300.0,34.2428,34.2428,34.2428,34.2428,300.0
2012-07-03 11:00:00,44.4,44.42,44.4,44.42,2800.0,34.2274,34.2428,34.2274,34.2428,2800.0
2012-07-03 11:05:00,44.44,44.48,44.44,44.48,5700.0,34.2582,34.2891,34.2582,34.2891,5700.0
2012-07-03 11:10:00,44.45,44.48,44.45,44.47,12400.0,34.2659,34.2891,34.2659,34.2814,12400.0
2012-07-03 11:15:00,44.47,44.52,44.46,44.5,24200.0,34.2814,34.3199,34.2736,34.3045,24200.0
2012-07-03 11:20:00,44.52,44.54,44.51,44.54,2200.0,34.3199,34.3353,34.3122,34.3353,2200.0
2012-07-03 11:25:00,44.54,44.56,44.52,44.55,109300.0,34.3353,34.3507,34.3199,34.343,109300.0
2012-07-03 11:30:00,44.56,44.56,44.55,44.56,900.0,34.3507,34.3507,34.343,34.3507,900.0
2012-07-03 11:35:00,44.57,44.58,44.57,44.57,2500.0,34.3584,34.3662,34.3584,34.3584,2500.0
2012-07-03 11:40:00,44.56,44.56,44.52,44.52,900.0,34.3507,34.3507,34.3199,34.3199,900.0
2012-07-03 11:45:00,44.53,44.54,44.52,44.54,1100.0,34.3276,34.3353,34.3199,34.3353,1100.0
2012-07-03 11:50:00,44.56,44.56,44.54,44.54,1300.0,34.3507,34.3507,34.3353,34.3353,1300.0
2012-07-03 11:55:00,44.56,44.56,44.56,44.56,200.0,34.3507,34.3507,34.3507,34.3507,200.0
2012-07-03 12:00:00,44.55,44.57,44.55,44.55,9600.0,34.343,34.3584,34.343,34.343,9600.0
2012-07-03 12:05:00,44.54,44.54,44.53,44.53,900.0,34.3353,34.3353,34.3276,34.3276,900.0
2012-07-03 12:10:00,44.51,44.51,44.51,44.51,200.0,34.3122,34.3122,34.3122,34.3122,200.0
2012-07-03 12:15:00,44.5,44.5,44.5,44.5,7300.0,34.3045,34.3045,34.3045,34.3045,7300.0
2012-07-03 12:20:00,44.5,44.51,44.48,44.49,900.0,34.3045,34.3122,34.2891,34.2968,900.0
2012-07-03 12:25:00,44.5,44.51,44.49,44.51,11500.0,34.3045,34.3122,34.2968,34.3122,11500.0
2012-07-03 12:30:00,44.51,44.51,44.47,44.49,8100.0,34.3122,34.3122,34.2814,34.2968,8100.0
2012-07-03 12:35:00,44.48,44.48,44.48,44.48,300.0,34.2891,34.2891,34.2891,34.2891,300.0
2012-07-03 12:40:00,44.5,44.5,44.47,44.47,300.0,34.3045,34.3045,34.2814,34.2814,300.0
2012-07-03 12:45:00,44.47,44.47,44.44,44.45,2200.0,34.2814,34.2814,34.2582,34.2659,2200.0
2012-07-03 12:50:00,44.47,44.48,44.47,44.48,500.0,34.2814,34.2891,34.2814,34.2891,500.0
2012-07-03 12:55:00,44.53,44.56,44.53,44.56,1200.0,34.3276,34.3507,34.3276,34.3507,1200.0
2012-07-05 09:30:00,44.11,44.21,44.1,44.17,21900.0,34.0038,34.0809,33.9961,34.0501,21900.0
2012-07-05 09:35:00,44.21,44.25,44.17,44.17,27600.0,34.0809,34.1118,34.0501,34.0501,27600.0
2012-07-05 09:40:00,44.2,44.21,44.17,44.18,7300.0,34.0732,34.0809,34.0501,34.0578,7300.0
2012-07-05 09:45:00,44.15,44.15,44.14,44.15,600.0,34.0347,34.0347,34.027,34.0347,600.0
2012-07-05 09:50:00,44.08,44.08,44.08,44.08,100.0,33.9807,33.9807,33.9807,33.9807,100.0
2012-07-05 09:55:00,44.09,44.09,44.08,44.08,200.0,33.9884,33.9884,33.9807,33.9807,200.0
2012-07-05 10:00:00,44.04,44.09,44.02,44.02,10300.0,33.9499,33.9884,33.9345,33.9345,10300.0
2012-07-05 10:05:00,44.0,44.0,44.0,44.0,7300.0,33.919,33.919,33.919,33.919,7300.0
2012-07-05 10:10:00,44.0,44.0,44.0,44.0,0.0,33.919,33.919,33.919,33.919,0.0
2012-07-05 10:15:00,44.0,44.0,44.0,44.0,0.0,33.919,33.919,33.919,33.919,0.0
2012-07-05 10:20:00,44.04,44.06,44.04,44.06,400.0,33.9499,33.9653,33.9499,33.9653,400.0
2012-07-05 10:25:00,44.07,44.12,44.07,44.11,4200.0,33.973,34.0115,33.973,34.0038,4200.0
2012-07-05 10:30:00,44.1,44.12,44.1,44.12,700.0,33.9961,34.0115,33.9961,34.0115,700.0
2012-07-05 10:35:00,44.11,44.11,44.1,44.11,1000.0,34.0038,34.0038,33.9961,34.0038,1000.0
2012-07-05 10:40:00,44.12,44.14,44.1,44.14,5600.0,34.0115,34.027,33.9961,34.027,5600.0
2012-07-05 10:45:00,44.15,44.16,44.14,44.16,2900.0,34.0347,34.0424,34.027,34.0424,2900.0
2012-07-05 10:50:00,44.17,44.21,44.17,44.21,5600.0,34.0501,34.0809,34.0501,34.0809,5600.0
2012-07-05 10:55:00,44.19,44.19,44.19,44.19,100.0,34.0655,34.0655,34.0655,34.0655,100.0
2012-07-05 11:00:00,44.21,44.23,44.21,44.23,400.0,34.0809,34.0963,34.0809,34.0963,400.0
2012-07-05 11:05:00,44.23,44.25,44.23,44.24,1700.0,34.0963,34.1118,34.0963,34.1041,1700.0
2012-07-05 11:10:00,44.25,44.27,44.19,44.21,15400.0,34.1118,34.1272,34.0655,34.0809,15400.0
2012-07-05 11:15:00,44.22,44.23,44.2,44.23,4200.0,34.0886,34.0963,34.0732,34.0963,4200.0
2012-07-05 11:20:00,44.25,44.25,44.24,44.24,900.0,34.1118,34.1118,34.1041,34.1041,900.0
2012-07-05 11:25:00,44.24,44.25,44.22,44.22,1300.0,34.1041,34.1118,34.0886,34.0886,1300.0
2012-07-05 11:30:00,44.26,44.27,44.26,44.27,300.0,34.1195,34.1272,34.1195,34.1272,300.0
2012-07-05 11:35:00,44.26,44.26,44.16,44.16,76600.0,34.1195,34.1195,34.0424,34.0424,76600.0
2012-07-05 11:40:00,44.17,44.18,44.17,44.18,1100.0,34.0501,34.0578,34.0501,34.0578,1100.0
2012-07-05 11:45:00,44.19,44.22,44.19,44.22,800.0,34.0655,34.0886,34.0655,34.0886,800.0
2012-07-05 11:50:00,44.19,44.2,44.19,44.2,1800.0,34.0655,34.0732,34.0655,34.0732,1800.0
2012-07-05 11:55:00,44.2,44.21,44.2,44.21,900.0,34.0732,34.0809,34.0732,34.0809,900.0
2012-07-05 12:00:00,44.21,44.21,44.21,44.21,200.0,34.0809,34.0809,34.0809,34.0809,200.0
2012-07-05 12:05:00,44.21,44.21,44.21,44.21,0.0,34.0809,34.0809,34.0809,34.0809,0.0
2012-07-05 12:10:00,44.2,44.2,44.2,44.2,20000.0,34.0732,34.0732,34.0732,34.0732,20000.0
2012-07-05 12:15:00,44.2,44.2,44.2,44.2,0.0,34.0732,34.0732,34.0732,34.0732,0.0
2012-07-05 12:20:00,44.21,44.21,44.19,44.2,400.0,34.0809,34.0809,34.0655,34.0732,400.0
2012-07-05 12:25:00,44.2,44.2,44.2,44.2,200.0,34.0732,34.0732,34.0732,34.0732,200.0
2012-07-05 12:30:00,44.16,44.17,44.16,44.17,1400.0,34.0424,34.0501,34.0424,34.0501,1400.0
2012-07-05 12:35:00,44.17,44.17,44.17,44.17,0.0,34.0501,34.0501,34.0501,34.0501,0.0
2012-07-05 12:40:00,44.17,44.17,44.17,44.17,0.0,34.0501,34.0501,34.0501,34.0501,0.0
2012-07-05 12:45:00,44.18,44.18,44.18,44.18,100.0,34.0578,34.0578,34.0578,34.0578,100.0
2012-07-05 12:50:00,44.18,44.19,44.18,44.19,300.0,34.0578,34.0655,34.0578,34.0655,300.0
2012-07-05 12:55:00,44.18,44.2,44.18,44.2,1100.0,34.0578,34.0732,34.0578,34.0732,1100.0
2012-07-05 13:00:00,44.21,44.21,44.21,44.21,3600.0,34.0809,34.0809,34.0809,34.0809,3600.0
2012-07-05 13:05:00,44.21,44.21,44.21,44.21,0.0,34.0809,34.0809,34.0809,34.0809,0.0
2012-07-05 13:10:00,44.25,44.25,44.25,44.25,100.0,34.1118,34.1118,34.1118,34.1118,100.0
2012-07-05 13:15:00,44.22,44.22,44.22,44.22,100.0,34.0886,34.0886,34.0886,34.0886,100.0
2012-07-05 13:20:00,44.22,44.22,44.22,44.22,0.0,34.0886,34.0886,34.0886,34.0886,0.0
2012-07-05 13:25:00,44.24,44.24,44.24,44.24,300.0,34.1041,34.1041,34.1041,34.1041,300.0
2012-07-05 13:30:00,44.24,44.24,44.24,44.24,0.0,34.1041,34.1041,34.1041,34.1041,0.0
2012-07-05 13:35:00,44.23,44.24,44.23,44.24,300.0,34.0963,34.1041,34.0963,34.1041,300.0
2012-07-05 13:40:00,44.21,44.24,44.21,44.24,1200.0,34.0809,34.1041,34.0809,34.1041,1200.0
2012-07-05 13:45:00,44.24,44.28,44.24,44.28,1600.0,34.1041,34.1349,34.1041,34.1349,1600.0
2012-07-05 13:50:00,44.28,44.28,44.28,44.28,0.0,34.1349,34.1349,34.1349,34.1349,0.0
2012-07-05 13:55:00,44.29,44.29,44.29,44.29,700.0,34.1426,34.1426,34.1426,34.1426,700.0
2012-07-05 14:00:00,44.28,44.31,44.28,44.31,2000.0,34.1349,34.158,34.1349,34.158,2000.0
2012-07-05 14:05:00,44.31,44.32,44.31,44.31,2000.0,34.158,34.1657,34.158,34.158,2000.0
2012-07-05 14:10:00,44.31,44.31,44.31,44.31,0.0,34.158,34.158,34.158,34.158,0.0
2012-07-05 14:15:00,44.3,44.32,44.3,44.32,5700.0,34.1503,34.1657,34.1503,34.1657,5700.0
2012-07-05 14:20:00,44.31,44.31,44.3,44.3,600.0,34.158,34.158,34.1503,34.1503,600.0
2012-07-05 14:25:00,44.31,44.31,44.31,44.31,300.0,34.158,34.158,34.158,34.158,300.0
2012-07-05 14:30:00,44.3,44.32,44.3,44.3,1600.0,34.1503,34.1657,34.1503,34.1503,1600.0
2012-07-05 14:35:00,44.3,44.3,44.27,44.27,1600.0,34.1503,34.1503,34.1272,34.1272,1600.0
2012-07-05 14:40:00,44.28,44.28,44.26,44.26,1300.0,34.1349,34.1349,34.1195,34.1195,1300.0
2012-07-05 14:45:00,44.29,44.29,44.29,44.29,400.0,34.1426,34.1426,34.1426,34.1426,400.0
2012-07-05 14:50:00,44.29,44.29,44.27,44.27,1100.0,34.1426,34.1426,34.1272,34.1272,1100.0
2012-07-05 14:55:00,44.25,44.26,44.25,44.26,3800.0,34.1118,34.1195,34.1118,34.1195,3800.0
2012-07-05 15:00:00,44.24,44.26,44.24,44.25,1700.0,34.1041,34.1195,34.1041,34.1118,1700.0
2012-07-05 15:05:00,44.26,44.26,44.26,44.26,100.0,34.1195,34.1195,34.1195,34.1195,100.0
2012-07-05 15:10:00,44.26,44.26,44.24,44.24,700.0,34.1195,34.1195,34.1041,34.1041,700.0
2012-07-05 15:15:00,44.24,44.24,44.22,44.22,800.0,34.1041,34.1041,34.0886,34.0886,800.0
2012-07-05 15:20:00,44.2,44.2,44.19,44.19,600.0,34.0732,34.0732,34.0655,34.0655,600.0
2012-07-05 15:25:00,44.19,44.22,44.19,44.21,2500.0,34.0655,34.0886,34.0655,34.0809,2500.0
2012-07-05 15:30:00,44.21,44.21,44.2,44.21,12400.0,34.0809,34.0809,34.0732,34.0809,12400.0
2012-07-05 15:35:00,44.2,44.2,44.2,44.2,1200.0,34.0732,34.0732,34.0732,34.0732,1200.0
2012-07-05 15:40:00,44.2,44.23,44.2,44.22,800.0,34.0732,34.0963,34.0732,34.0886,800.0
2012-07-05 15:45:00,44.22,44.22,44.2,44.2,1700.0,34.0886,34.0886,34.0732,34.0732,1700.0
2012-07-05 15:50:00,44.21,44.21,44.18,44.18,700.0,34.0809,34.0809,34.0578,34.0578,700.0
2012-07-05 15:55:00,44.17,44.17,44.15,44.16,2900.0,34.0501,34.0501,34.0347,34.0424,2900.0
2012-07-06 09:30:00,43.74,43.79,43.72,43.79,14200.0,33.7186,33.7572,33.7032,33.7572,14200.0
2012-07-06 09:35:00,43.73,43.73,43.73,43.73,700.0,33.7109,33.7109,33.7109,33.7109,700.0
2012-07-06 09:40:00,43.78,43.78,43.78,43.78,100.0,33.7494,33.7494,33.7494,33.7494,100.0
2012-07-06 09:45:00,43.7,43.7,43.68,43.69,400.0,33.6878,33.6878,33.6724,33.6801,400.0
2012-07-06 09:50:00,43.66,43.66,43.66,43.66,200.0,33.6569,33.6569,33.6569,33.6569,200.0
2012-07-06 09:55:00,43.66,43.71,43.65,43.71,800.0,33.6569,33.6955,33.6492,33.6955,800.0
2012-07-06 10:00:00,43.74,43.74,43.74,43.74,300.0,33.7186,33.7186,33.7186,33.7186,300.0
2012-07-06 10:05:00,43.65,43.65,43.65,43.65,300.0,33.6492,33.6492,33.6492,33.6492,300.0
2012-07-06 10:10:00,43.64,43.64,43.64,43.64,100.0,33.6415,33.6415,33.6415,33.6415,100.0
2012-07-06 10:15:00,43.62,43.62,43.62,43.62,10600.0,33.6261,33.6261,33.6261,33.6261,10600.0
2012-07-06 10:20:00,43.71,43.71,43.71,43.71,100.0,33.6955,33.6955,33.6955,33.6955,100.0
2012-07-06 10:25:00,43.71,43.71,43.68,43.68,2800.0,33.6955,33.6955,33.6724,33.6724,2800.0
2012-07-06 10:30:00,43.65,43.67,43.64,43.67,2200.0,33.6492,33.6646,33.6415,33.6646,2200.0
2012-07-06 10:35:00,43.66,43.67,43.66,43.67,3900.0,33.6569,33.6646,33.6569,33.6646,3900.0
2012-07-06 10:40:00,43.67,43.68,43.65,43.67,9000.0,33.6646,33.6724,33.6492,33.6646,9000.0
2012-07-06 10:45:00,43.65,43.65,43.64,43.64,200.0,33.6492,33.6492,33.6415,33.6415,200.0
2012-07-06 10:50:00,43.61,43.61,43.61,43.61,600.0,33.6184,33.6184,33.6184,33.6184,600.0
2012-07-06 10:55:00,43.64,43.64,43.64,43.64,100.0,33.6415,33.6415,33.6415,33.6415,100.0
2012-07-06 11:00:00,43.63,43.63,43.62,43.62,2300.0,33.6338,33.6338,33.6261,33.6261,2300.0
2012-07-06 11:05:00,43.64,43.64,43.63,43.63,1200.0,33.6415,33.6415,33.6338,33.6338,1200.0
2012-07-06 11:10:00,43.63,43.63,43.61,43.61,1700.0,33.6338,33.6338,33.6184,33.6184,1700.0
2012-07-06 11:15:00,43.61,43.61,43.61,43.61,0.0,33.6184,33.6184,33.6184,33.6184,0.0
2012-07-06 11:20:00,43.57,43.57,43.57,43.57,300.0,33.5876,33.5876,33.5876,33.5876,300.0
2012-07-06 11:25:00,43.56,43.56,43.54,43.54,200.0,33.5798,33.5798,33.5644,33.5644,200.0
2012-07-06 11:30:00,43.53,43.53,43.51,43.52,10100.0,33.5567,33.5567,33.5413,33.549,10100.0
2012-07-06 11:35:00,43.52,43.53,43.51,43.53,16400.0,33.549,33.5567,33.5413,33.5567,16400.0
2012-07-06 11:40:00,43.52,43.54,43.52,43.54,16000.0,33.549,33.5644,33.549,33.5644,16000.0
2012-07-06 11:45:00,43.56,43.56,43.55,43.56,5900.0,33.5798,33.5798,33.5721,33.5798,5900.0
2012-07-06 11:50:00,43.56,43.56,43.54,43.54,700.0,33.5798,33.5798,33.5644,33.5644,700.0
2012-07-06 11:55:00,43.5,43.5,43.5,43.5,200.0,33.5336,33.5336,33.5336,33.5336,200.0
2012-07-06 12:00:00,43.48,43.48,43.48,43.48,100.0,33.5182,33.5182,33.5182,33.5182,100.0
2012-07-06 12:05:00,43.48,43.48,43.47,43.47,8800.0,33.5182,33.5182,33.5105,33.5105,8800.0
2012-07-06 12:10:00,43.48,43.48,43.47,43.47,500.0,33.5182,33.5182,33.5105,33.5105,500.0
2012-07-06 12:15:00,43.47,43.5,43.47,43.5,800.0,33.5105,33.5336,33.5105,33.5336,800.0
2012-07-06 12:20:00,43.48,43.48,43.48,43.48,700.0,33.5182,33.5182,33.5182,33.5182,700.0
2012-07-06 12:25:00,43.51,43.51,43.51,43.51,200.0,33.5413,33.5413,33.5413,33.5413,200.0
2012-07-06 12:30:00,43.5,43.5,43.5,43.5,200.0,33.5336,33.5336,33.5336,33.5336,200.0
2012-07-06 12:35:00,43.5,43.5,43.5,43.5,900.0,33.5336,33.5336,33.5336,33.5336,900.0
2012-07-06 12:40:00,43.49,43.51,43.49,43.51,300.0,33.5259,33.5413,33.5259,33.5413,300.0
2012-07-06 12:45:00,43.55,43.55,43.54,43.55,1100.0,33.5721,33.5721,33.5644,33.5721,1100.0
2012-07-06 12:50:00,43.55,43.55,43.54,43.54,2500.0,33.5721,33.5721,33.5644,33.5644,2500.0
2012-07-06 12:55:00,43.53,43.56,43.53,43.55,3300.0,33.5567,33.5798,33.5567,33.5721,3300.0
2012-07-06 13:00:00,43.55,43.56,43.54,43.55,5400.0,33.5721,33.5798,33.5644,33.5721,5400.0
2012-07-06 13:05:00,43.54,43.54,43.54,43.54,100.0,33.5644,33.5644,33.5644,33.5644,100.0
2012-07-06 13:10:00,43.55,43.55,43.53,43.53,800.0,33.5721,33.5721,33.5567,33.5567,800.0
2012-07-06 13:15:00,43.54,43.57,43.54,43.56,5000.0,33.5644,33.5876,33.5644,33.5798,5000.0
2012-07-06 13:20:00,43.55,43.56,43.55,43.56,700.0,33.5721,33.5798,33.5721,33.5798,700.0
2012-07-06 13:25:00,43.52,43.52,43.52,43.52,100.0,33.549,33.549,33.549,33.549,100.0
2012-07-06 13:30:00,43.52,43.52,43.52,43.52,500.0,33.549,33.549,33.549,33.549,500.0
2012-07-06 13:35:00,43.52,43.52,43.52,43.52,0.0,33.549,33.549,33.549,33.549,0.0
2012-07-06 13:40:00,43.51,43.51,43.5,43.5,900.0,33.5413,33.5413,33.5336,33.5336,900.0
2012-07-06 13:45:00,43.49,43.49,43.49,43.49,300.0,33.5259,33.5259,33.5259,33.5259,300.0
2012-07-06 13:50:00,43.48,43.48,43.48,43.48,6100.0,33.5182,33.5182,33.5182,33.5182,6100.0
2012-07-06 13:55:00,43.46,43.46,43.46,43.46,500.0,33.5028,33.5028,33.5028,33.5028,500.0
2012-07-06 14:00:00,43.46,43.46,43.46,43.46,0.0,33.5028,33.5028,33.5028,33.5028,0.0
2012-07-06 14:05:00,43.46,43.46,43.46,43.46,0.0,33.5028,33.5028,33.5028,33.5028,0.0
2012-07-06 14:10:00,43.47,43.48,43.47,43.47,7800.0,33.5105,33.5182,33.5105,33.5105,7800.0
2012-07-06 14:15:00,43.49,43.49,43.45,43.45,2400.0,33.5259,33.5259,33.495,33.495,2400.0
2012-07-06 14:20:00,43.44,43.44,43.44,43.44,1900.0,33.4873,33.4873,33.4873,33.4873,1900.0
2012-07-06 14:25:00,43.44,43.44,43.44,43.44,0.0,33.4873,33.4873,33.4873,33.4873,0.0
2012-07-06 14:30:00,43.45,43.45,43.45,43.45,3600.0,33.495,33.495,33.495,33.495,3600.0
2012-07-06 14:35:00,43.45,43.47,43.45,43.47,1400.0,33.495,33.5105,33.495,33.5105,1400.0
2012-07-06 14:40:00,43.48,43.48,43.46,43.47,1800.0,33.5182,33.5182,33.5028,33.5105,1800.0
2012-07-06 14:45:00,43.47,43.49,43.47,43.49,2100.0,33.5105,33.5259,33.5105,33.5259,2100.0
2012-07-06 14:50:00,43.48,43.51,43.48,43.51,6600.0,33.5182,33.5413,33.5182,33.5413,6600.0
2012-07-06 14:55:00,43.5,43.5,43.49,43.5,7300.0,33.5336,33.5336,33.5259,33.5336,7300.0
2012-07-06 15:00:00,43.5,43.5,43.5,43.5,100.0,33.5336,33.5336,33.5336,33.5336,100.0
2012-07-06 15:05:00,43.51,43.54,43.51,43.53,9200.0,33.5413,33.5644,33.5413,33.5567,9200.0
2012-07-06 15:10:00,43.54,43.57,43.54,43.57,7700.0,33.5644,33.5876,33.5644,33.5876,7700.0
2012-07-06 15:15:00,43.56,43.58,43.56,43.58,5500.0,33.5798,33.5953,33.5798,33.5953,5500.0
2012-07-06 15:20:00,43.59,43.59,43.59,43.59,600.0,33.603,33.603,33.603,33.603,600.0
2012-07-06 15:25:00,43.6,43.6,43.57,43.6,8000.0,33.6107,33.6107,33.5876,33.6107,8000.0
2012-07-06 15:30:00,43.62,43.67,43.62,43.67,6300.0,33.6261,33.6646,33.6261,33.6646,6300.0
2012-07-06 15:35:00,43.66,43.66,43.6,43.6,700.0,33.6569,33.6569,33.6107,33.6107,700.0
2012-07-06 15:40:00,43.61,43.65,43.61,43.61,800.0,33.6184,33.6492,33.6184,33.6184,800.0
2012-07-06 15:45:00,43.65,43.66,43.63,43.65,2600.0,33.6492,33.6569,33.6338,33.6492,2600.0
2012-07-06 15:50:00,43.65,43.66,43.63,43.66,1300.0,33.6492,33.6569,33.6338,33.6569,1300.0
2012-07-06 15:55:00,43.66,43.68,43.63,43.65,4700.0,33.6569,33.6724,33.6338,33.6492,4700.0
2012-07-09 09:30:00,43.47,43.58,43.46,43.49,9400.0,33.5105,33.5953,33.5028,33.5259,9400.0
2012-07-09 09:35:00,43.49,43.5,43.49,43.5,1000.0,33.5259,33.5336,33.5259,33.5336,1000.0
2012-07-09 09:40:00,43.5,43.5,43.42,43.42,3700.0,33.5336,33.5336,33.4719,33.4719,3700.0
2012-07-09 09:45:00,43.4,43.4,43.39,43.39,500.0,33.4565,33.4565,33.4488,33.4488,500.0
2012-07-09 09:50:00,43.38,43.41,43.37,43.39,3500.0,33.4411,33.4642,33.4334,33.4488,3500.0
2012-07-09 09:55:00,43.41,43.43,43.41,43.43,10900.0,33.4642,33.4796,33.4642,33.4796,10900.0
2012-07-09 10:00:00,43.34,43.39,43.34,43.39,5200.0,33.4103,33.4488,33.4103,33.4488,5200.0
2012-07-09 10:05:00,43.39,43.4,43.37,43.4,2600.0,33.4488,33.4565,33.4334,33.4565,2600.0
2012-07-09 10:10:00,43.39,43.4,43.38,43.4,6000.0,33.4488,33.4565,33.4411,33.4565,6000.0
2012-07-09 10:15:00,43.4,43.41,43.36,43.36,6900.0,33.4565,33.4642,33.4257,33.4257,6900.0
2012-07-09 10:20:00,43.32,43.35,43.32,43.34,10900.0,33.3948,33.418,33.3948,33.4103,10900.0
2012-07-09 10:25:00,43.34,43.37,43.34,43.37,4900.0,33.4103,33.4334,33.4103,33.4334,4900.0
2012-07-09 10:30:00,43.37,43.37,43.37,43.37,800.0,33.4334,33.4334,33.4334,33.4334,800.0
2012-07-09 10:35:00,43.35,43.41,43.35,43.41,18900.0,33.418,33.4642,33.418,33.4642,18900.0
2012-07-09 10:40:00,43.41,43.44,43.4,43.42,4200.0,33.4642,33.4873,33.4565,33.4719,4200.0
2012-07-09 10:45:00,43.41,43.46,43.41,43.46,6400.0,33.4642,33.5028,33.4642,33.5028,6400.0
2012-07-09 10:50:00,43.48,43.48,43.48,43.48,100.0,33.5182,33.5182,33.5182,33.5182,100.0
2012-07-09 10:55:00,43.45,43.46,43.43,43.46,5600.0,33.495,33.5028,33.4796,33.5028,5600.0
2012-07-09 11:00:00,43.43,43.45,43.43,43.44,900.0,33.4796,33.495,33.4796,33.4873,900.0
2012-07-09 11:05:00,43.44,43.44,43.44,43.44,0.0,33.4873,33.4873,33.4873,33.4873,0.0
2012-07-09 11:10:00,43.43,43.43,43.43,43.43,300.0,33.4796,33.4796,33.4796,33.4796,300.0
2012-07-09 11:15:00,43.39,43.39,43.39,43.39,200.0,33.4488,33.4488,33.4488,33.4488,200.0
2012-07-09 11:20:00,43.42,43.44,43.42,43.44,2700.0,33.4719,33.4873,33.4719,33.4873,2700.0
2012-07-09 11:25:00,43.4,43.42,43.4,43.42,10000.0,33.4565,33.4719,33.4565,33.4719,10000.0
2012-07-09 11:30:00,43.43,43.43,43.42,43.42,4100.0,33.4796,33.4796,33.4719,33.4719,4100.0
2012-07-09 11:35:00,43.36,43.36,43.36,43.36,11500.0,33.4257,33.4257,33.4257,33.4257,11500.0
2012-07-09 11:40:00,43.37,43.38,43.37,43.38,6500.0,33.4334,33.4411,33.4334,33.4411,6500.0
2012-07-09 11:45:00,43.38,43.4,43.37,43.38,4800.0,33.4411,33.4565,33.4334,33.4411,4800.0
2012-07-09 11:50:00,43.35,43.38,43.35,43.36,3600.0,33.418,33.4411,33.418,33.4257,3600.0
2012-07-09 11:55:00,43.36,43.36,43.35,43.35,4800.0,33.4257,33.4257,33.418,33.418,4800.0
2012-07-09 12:00:00,43.32,43.32,43.32,43.32,4300.0,33.3948,33.3948,33.3948,33.3948,4300.0
2012-07-09 12:05:00,43.32,43.32,43.32,43.32,0.0,33.3948,33.3948,33.3948,33.3948,0.0
2012-07-09 12:10:00,43.35,43.35,43.34,43.35,2700.0,33.418,33.418,33.4103,33.418,2700.0
2012-07-09 12:15:00,43.36,43.37,43.36,43.37,1400.0,33.4257,33.4334,33.4257,33.4334,1400.0
2012-07-09 12:20:00,43.4,43.41,43.4,43.41,300.0,33.4565,33.4642,33.4565,33.4642,300.0
2012-07-09 12:25:00,43.41,43.41,43.41,43.41,0.0,33.4642,33.4642,33.4642,33.4642,0.0
2012-07-09 12:30:00,43.41,43.43,43.41,43.43,2900.0,33.4642,33.4796,33.4642,33.4796,2900.0
2012-07-09 12:35:00,43.39,43.39,43.38,43.38,1200.0,33.4488,33.4488,33.4411,33.4411,1200.0
2012-07-09 12:40:00,43.38,43.39,43.37,43.39,12600.0,33.4411,33.4488,33.4334,33.4488,12600.0
2012-07-09 12:45:00,43.37,43.37,43.37,43.37,800.0,33.4334,33.4334,33.4334,33.4334,800.0
2012-07-09 12:50:00,43.39,43.41,43.39,43.4,2500.0,33.4488,33.4642,33.4488,33.4565,2500.0
2012-07-09 12:55:00,43.4,43.4,43.4,43.4,0.0,33.4565,33.4565,33.4565,33.4565,0.0
2012-07-09 13:00:00,43.39,43.4,43.39,43.4,400.0,33.4488,33.4565,33.4488,33.4565,400.0
2012-07-09 13:05:00,43.4,43.4,43.4,43.4,0.0,33.4565,33.4565,33.4565,33.4565,0.0
2012-07-09 13:10:00,43.4,43.4,43.4,43.4,0.0,33.4565,33.4565,33.4565,33.4565,0.0
2012-07-09 13:15:00,43.4,43.4,43.4,43.4,0.0,33.4565,33.4565,33.4565,33.4565,0.0
2012-07-09 13:20:00,43.42,43.42,43.4,43.42,1000.0,33.4719,33.4719,33.4565,33.4719,1000.0
2012-07-09 13:25:00,43.41,43.43,43.41,43.43,1300.0,33.4642,33.4796,33.4642,33.4796,1300.0
2012-07-09 13:30:00,43.47,43.47,43.47,43.47,1200.0,33.5105,33.5105,33.5105,33.5105,1200.0
2012-07-09 13:35:00,43.47,43.49,43.47,43.49,2000.0,33.5105,33.5259,33.5105,33.5259,2000.0
2012-07-09 13:40:00,43.49,43.5,43.49,43.5,900.0,33.5259,33.5336,33.5259,33.5336,900.0
2012-07-09 13:45:00,43.5,43.5,43.5,43.5,0.0,33.5336,33.5336,33.5336,33.5336,0.0
2012-07-09 13:50:00,43.5,43.5,43.5,43.5,0.0,33.5336,33.5336,33.5336,33.5336,0.0
2012-07-09 13:55:00,43.5,43.5,43.5,43.5,0.0,33.5336,33.5336,33.5336,33.5336,0.0
2012-07-09 14:00:00,43.46,43.47,43.46,43.47,1600.0,33.5028,33.5105,33.5028,33.5105,1600.0
2012-07-09 14:05:00,43.47,43.47,43.47,43.47,0.0,33.5105,33.5105,33.5105,33.5105,0.0
2012-07-09 14:10:00,43.46,43.46,43.46,43.46,900.0,33.5028,33.5028,33.5028,33.5028,900.0
2012-07-09 14:15:00,43.43,43.43,43.42,43.42,1700.0,33.4796,33.4796,33.4719,33.4719,1700.0
2012-07-09 14:20:00,43.42,43.42,43.42,43.42,0.0,33.4719,33.4719,33.4719,33.4719,0.0
2012-07-09 14:25:00,43.42,43.42,43.42,43.42,0.0,33.4719,33.4719,33.4719,33.4719,0.0
2012-07-09 14:30:00,43.42,43.43,43.41,43.43,2900.0,33.4719,33.4796,33.4642,33.4796,2900.0
2012-07-09 14:35:00,43.43,43.43,43.43,43.43,0.0,33.4796,33.4796,33.4796,33.4796,0.0
2012-07-09 14:40:00,43.41,43.41,43.39,43.39,1100.0,33.4642,33.4642,33.4488,33.4488,1100.0
2012-07-09 14:45:00,43.39,43.39,43.39,43.39,0.0,33.4488,33.4488,33.4488,33.4488,0.0
2012-07-09 14:50:00,43.39,43.41,43.39,43.41,4600.0,33.4488,33.4642,33.4488,33.4642,4600.0
2012-07-09 14:55:00,43.4,43.43,43.4,43.43,900.0,33.4565,33.4796,33.4565,33.4796,900.0
2012-07-09 15:00:00,43.42,43.42,43.42,43.42,3000.0,33.4719,33.4719,33.4719,33.4719,3000.0
2012-07-09 15:05:00,43.46,43.46,43.46,43.46,400.0,33.5028,33.5028,33.5028,33.5028,400.0
2012-07-09 15:10:00,43.46,43.46,43.46,43.46,0.0,33.5028,33.5028,33.5028,33.5028,0.0
2012-07-09 15:15:00,43.46,43.46,43.46,43.46,0.0,33.5028,33.5028,33.5028,33.5028,0.0
2012-07-09 15:20:00,43.41,43.44,43.41,43.44,400.0,33.4642,33.4873,33.4642,33.4873,400.0
2012-07-09 15:25:00,43.45,43.51,43.45,43.49,2200.0,33.495,33.5413,33.495,33.5259,2200.0
2012-07-09 15:30:00,43.5,43.5,43.47,43.48,7700.0,33.5336,33.5336,33.5105,33.5182,7700.0
2012-07-09 15:35:00,43.5,43.5,43.48,43.48,1100.0,33.5336,33.5336,33.5182,33.5182,1100.0
2012-07-09 15:40:00,43.48,43.51,43.48,43.49,2800.0,33.5182,33.5413,33.5182,33.5259,2800.0
2012-07-09 15:45:00,43.53,43.53,43.53,43.53,2000.0,33.5567,33.5567,33.5567,33.5567,2000.0
2012-07-09 15:50:00,43.54,43.55,43.52,43.55,8800.0,33.5644,33.5721,33.549,33.5721,8800.0
2012-07-09 15:55:00,43.54,43.56,43.53,43.55,15200.0,33.5644,33.5798,33.5567,33.5721,15200.0
2012-07-10 09:30:00,43.84,43.84,43.72,43.82,3700.0,33.7957,33.7957,33.7032,33.7803,3700.0
2012-07-10 09:35:00,43.85,43.85,43.83,43.83,3200.0,33.8034,33.8034,33.788,33.788,3200.0
2012-07-10 09:40:00,43.81,43.81,43.77,43.77,1300.0,33.7726,33.7726,33.7417,33.7417,1300.0
2012-07-10 09:45:00,43.78,43.78,43.75,43.75,2100.0,33.7494,33.7494,33.7263,33.7263,2100.0
2012-07-10 09:50:00,43.75,43.78,43.75,43.78,1000.0,33.7263,33.7494,33.7263,33.7494,1000.0
2012-07-10 09:55:00,43.78,43.78,43.72,43.72,1500.0,33.7494,33.7494,33.7032,33.7032,1500.0
2012-07-10 10:00:00,43.7,43.75,43.69,43.69,1600.0,33.6878,33.7263,33.6801,33.6801,1600.0
2012-07-10 10:05:00,43.65,43.66,43.6,43.6,4300.0,33.6492,33.6569,33.6107,33.6107,4300.0
2012-07-10 10:10:00,43.59,43.63,43.57,43.57,5500.0,33.603,33.6338,33.5876,33.5876,5500.0
2012-07-10 10:15:00,43.6,43.6,43.53,43.53,4000.0,33.6107,33.6107,33.5567,33.5567,4000.0
2012-07-10 10:20:00,43.56,43.58,43.56,43.58,700.0,33.5798,33.5953,33.5798,33.5953,700.0
2012-07-10 10:25:00,43.55,43.61,43.55,43.6,4700.0,33.5721,33.6184,33.5721,33.6107,4700.0
2012-07-10 10:30:00,43.59,43.63,43.56,43.56,2100.0,33.603,33.6338,33.5798,33.5798,2100.0
2012-07-10 10:35:00,43.54,43.54,43.51,43.52,1200.0,33.5644,33.5644,33.5413,33.549,1200.0
2012-07-10 10:40:00,43.48,43.51,43.47,43.51,1100.0,33.5182,33.5413,33.5105,33.5413,1100.0
2012-07-10 10:45:00,43.52,43.53,43.5,43.53,1700.0,33.549,33.5567,33.5336,33.5567,1700.0
2012-07-10 10:50:00,43.5,43.54,43.5,43.53,600.0,33.5336,33.5644,33.5336,33.5567,600.0
2012-07-10 10:55:00,43.52,43.53,43.46,43.51,6400.0,33.549,33.5567,33.5028,33.5413,6400.0
2012-07-10 11:00:00,43.49,43.49,43.45,43.45,2300.0,33.5259,33.5259,33.495,33.495,2300.0
2012-07-10 11:05:00,43.41,43.45,43.41,43.44,1100.0,33.4642,33.495,33.4642,33.4873,1100.0
2012-07-10 11:10:00,43.42,43.46,43.4,43.44,1100.0,33.4719,33.5028,33.4565,33.4873,1100.0
2012-07-10 11:15:00,43.42,43.45,43.42,43.45,700.0,33.4719,33.495,33.4719,33.495,700.0
2012-07-10 11:20:00,43.45,43.48,43.44,43.48,2000.0,33.495,33.5182,33.4873,33.5182,2000.0
2012-07-10 11:25:00,43.5,43.51,43.48,43.49,71600.0,33.5336,33.5413,33.5182,33.5259,71600.0
2012-07-10 11:30:00,43.47,43.5,43.47,43.48,16600.0,33.5105,33.5336,33.5105,33.5182,16600.0
2012-07-10 11:35:00,43.49,43.51,43.48,43.49,27800.0,33.5259,33.5413,33.5182,33.5259,27800.0
2012-07-10 11:40:00,43.51,43.53,43.51,43.51,3200.0,33.5413,33.5567,33.5413,33.5413,3200.0
2012-07-10 11:45:00,43.5,43.54,43.49,43.53,10200.0,33.5336,33.5644,33.5259,33.5567,10200.0
2012-07-10 11:50:00,43.53,43.54,43.53,43.53,1300.0,33.5567,33.5644,33.5567,33.5567,1300.0
2012-07-10 11:55:00,43.54,43.54,43.53,43.53,600.0,33.5644,33.5644,33.5567,33.5567,600.0
2012-07-10 12:00:00,43.53,43.55,43.53,43.55,16700.0,33.5567,33.5721,33.5567,33.5721,16700.0
2012-07-10 12:05:00,43.55,43.56,43.54,43.55,20800.0,33.5721,33.5798,33.5644,33.5721,20800.0
2012-07-10 12:10:00,43.54,43.56,43.53,43.53,24000.0,33.5644,33.5798,33.5567,33.5567,24000.0
2012-07-10 12:15:00,43.54,43.54,43.5,43.53,25100.0,33.5644,33.5644,33.5336,33.5567,25100.0
2012-07-10 12:20:00,43.5,43.56,43.5,43.55,49400.0,33.5336,33.5798,33.5336,33.5721,49400.0
2012-07-10 12:25:00,43.55,43.55,43.54,43.54,5900.0,33.5721,33.5721,33.5644,33.5644,5900.0
2012-07-10 12:30:00,43.54,43.56,43.52,43.56,800.0,33.5644,33.5798,33.549,33.5798,800.0
2012-07-10 12:35:00,43.54,43.57,43.54,43.57,1100.0,33.5644,33.5876,33.5644,33.5876,1100.0
2012-07-10 12:40:00,43.6,43.6,43.57,43.57,2000.0,33.6107,33.6107,33.5876,33.5876,2000.0
2012-07-10 12:45:00,43.57,43.59,43.57,43.57,1800.0,33.5876,33.603,33.5876,33.5876,1800.0
2012-07-10 12:50:00,43.56,43.57,43.56,43.57,400.0,33.5798,33.5876,33.5798,33.5876,400.0
2012-07-10 12:55:00,43.57,43.57,43.55,43.55,1700.0,33.5876,33.5876,33.5721,33.5721,1700.0
2012-07-10 13:00:00,43.55,43.55,43.55,43.55,1200.0,33.5721,33.5721,33.5721,33.5721,1200.0
2012-07-10 13:05:00,43.55,43.55,43.55,43.55,900.0,33.5721,33.5721,33.5721,33.5721,900.0
2012-07-10 13:10:00,43.56,43.56,43.56,43.56,500.0,33.5798,33.5798,33.5798,33.5798,500.0
2012-07-10 13:15:00,43.56,43.58,43.56,43.58,1100.0,33.5798,33.5953,33.5798,33.5953,1100.0
2012-07-10 13:20:00,43.58,43.58,43.53,43.53,3600.0,33.5953,33.5953,33.5567,33.5567,3600.0
2012-07-10 13:25:00,43.53,43.53,43.5,43.5,4300.0,33.5567,33.5567,33.5336,33.5336,4300.0
2012-07-10 13:30:00,43.51,43.51,43.46,43.47,3500.0,33.5413,33.5413,33.5028,33.5105,3500.0
2012-07-10 13:35:00,43.47,43.48,43.44,43.44,2000.0,33.5105,33.5182,33.4873,33.4873,2000.0
2012-07-10 13:40:00,43.43,43.45,43.42,43.45,6500.0,33.4796,33.495,33.4719,33.495,6500.0
2012-07-10 13:45:00,43.45,43.46,43.41,43.41,3400.0,33.495,33.5028,33.4642,33.4642,3400.0
2012-07-10 13:50:00,43.42,43.46,43.42,43.46,1200.0,33.4719,33.5028,33.4719,33.5028,1200.0
2012-07-10 13:55:00,43.45,43.45,43.44,43.44,3700.0,33.495,33.495,33.4873,33.4873,3700.0
2012-07-10 14:00:00,43.43,43.44,43.42,43.43,4700.0,33.4796,33.4873,33.4719,33.4796,4700.0
2012-07-10 14:05:00,43.43,43.43,43.42,43.42,15700.0,33.4796,33.4796,33.4719,33.4719,15700.0
2012-07-10 14:10:00,43.42,43.42,43.37,43.38,19400.0,33.4719,33.4719,33.4334,33.4411,19400.0
2012-07-10 14:15:00,43.37,43.37,43.3,43.3,3700.0,33.4334,33.4334,33.3794,33.3794,3700.0
2012-07-10 14:20:00,43.28,43.31,43.27,43.27,6800.0,33.364,33.3871,33.3563,33.3563,6800.0
2012-07-10 14:25:00,43.29,43.29,43.28,43.28,1500.0,33.3717,33.3717,33.364,33.364,1500.0
2012-07-10 14:30:00,43.27,43.28,43.21,43.21,7000.0,33.3563,33.364,33.31,33.31,7000.0
2012-07-10 14:35:00,43.23,43.29,43.22,43.28,10100.0,33.3255,33.3717,33.3177,33.364,10100.0
2012-07-10 14:40:00,43.29,43.29,43.25,43.25,3800.0,33.3717,33.3717,33.3409,33.3409,3800.0
2012-07-10 14:45:00,43.26,43.29,43.25,43.26,4400.0,33.3486,33.3717,33.3409,33.3486,4400.0
2012-07-10 14:50:00,43.27,43.27,43.2,43.21,4100.0,33.3563,33.3563,33.3023,33.31,4100.0
2012-07-10 14:55:00,43.22,43.24,43.21,43.22,8600.0,33.3177,33.3332,33.31,33.3177,8600.0
2012-07-10 15:00:00,43.23,43.29,43.23,43.29,14300.0,33.3255,33.3717,33.3255,33.3717,14300.0
2012-07-10 15:05:00,43.29,43.31,43.27,43.27,10800.0,33.3717,33.3871,33.3563,33.3563,10800.0
2012-07-10 15:10:00,43.27,43.27,43.23,43.23,5600.0,33.3563,33.3563,33.3255,33.3255,5600.0
2012-07-10 15:15:00,43.21,43.25,43.2,43.24,6000.0,33.31,33.3409,33.3023,33.3332,6000.0
2012-07-10 15:20:00,43.24,43.25,43.2,43.2,4400.0,33.3332,33.3409,33.3023,33.3023,4400.0
2012-07-10 15:25:00,43.19,43.21,43.18,43.18,10300.0,33.2946,33.31,33.2869,33.2869,10300.0
2012-07-10 15:30:00,43.18,43.21,43.17,43.17,9800.0,33.2869,33.31,33.2792,33.2792,9800.0
2012-07-10 15:35:00,43.19,43.19,43.14,43.17,12000.0,33.2946,33.2946,33.2561,33.2792,12000.0
2012-07-10 15:40:00,43.17,43.18,43.13,43.18,8900.0,33.2792,33.2869,33.2484,33.2869,8900.0
2012-07-10 15:45:00,43.18,43.24,43.18,43.21,18700.0,33.2869,33.3332,33.2869,33.31,18700.0
2012-07-10 15:50:00,43.22,43.31,43.21,43.31,15600.0,33.3177,33.3871,33.31,33.3871,15600.0
2012-07-10 15:55:00,43.32,43.33,43.29,43.29,35300.0,33.3948,33.4025,33.3717,33.3717,35300.0
2012-07-11 09:30:00,43.42,43.42,43.32,43.33,10400.0,33.4719,33.4719,33.3948,33.4025,10400.0
2012-07-11 09:35:00,43.31,43.37,43.31,43.33,4200.0,33.3871,33.4334,33.3871,33.4025,4200.0
2012-07-11 09:40:00,43.36,43.39,43.33,43.33,7400.0,33.4257,33.4488,33.4025,33.4025,7400.0
2012-07-11 09:45:00,43.36,43.39,43.36,43.39,1700.0,33.4257,33.4488,33.4257,33.4488,1700.0
2012-07-11 09:50:00,43.42,43.48,43.42,43.47,171300.0,33.4719,33.5182,33.4719,33.5105,171300.0
2012-07-11 09:55:00,43.47,43.47,43.43,43.43,29500.0,33.5105,33.5105,33.4796,33.4796,29500.0
2012-07-11 10:00:00,43.43,43.45,43.39,43.39,152800.0,33.4796,33.495,33.4488,33.4488,152800.0
2012-07-11 10:05:00,43.45,43.47,43.43,43.43,40300.0,33.495,33.5105,33.4796,33.4796,40300.0
2012-07-11 10:10:00,43.44,43.45,43.41,43.41,83800.0,33.4873,33.495,33.4642,33.4642,83800.0
2012-07-11 10:15:00,43.38,43.4,43.38,43.4,2300.0,33.4411,33.4565,33.4411,33.4565,2300.0
2012-07-11 10:20:00,43.43,43.43,43.39,43.39,8700.0,33.4796,33.4796,33.4488,33.4488,8700.0
2012-07-11 10:25:00,43.4,43.4,43.37,43.38,18900.0,33.4565,33.4565,33.4334,33.4411,18900.0
2012-07-11 10:30:00,43.36,43.36,43.3,43.31,7700.0,33.4257,33.4257,33.3794,33.3871,7700.0
2012-07-11 10:35:00,43.31,43.32,43.29,43.3,4600.0,33.3871,33.3948,33.3717,33.3794,4600.0
2012-07-11 10:40:00,43.3,43.31,43.29,43.31,2200.0,33.3794,33.3871,33.3717,33.3871,2200.0
2012-07-11 10:45:00,43.31,43.31,43.3,43.31,6000.0,33.3871,33.3871,33.3794,33.3871,6000.0
2012-07-11 10:50:00,43.28,43.29,43.25,43.25,14300.0,33.364,33.3717,33.3409,33.3409,14300.0
2012-07-11 10:55:00,43.25,43.26,43.25,43.25,1000.0,33.3409,33.3486,33.3409,33.3409,1000.0
2012-07-11 11:00:00,43.24,43.3,43.23,43.29,15200.0,33.3332,33.3794,33.3255,33.3717,15200.0
2012-07-11 11:05:00,43.31,43.35,43.3,43.34,14000.0,33.3871,33.418,33.3794,33.4103,14000.0
2012-07-11 11:10:00,43.32,43.32,43.29,43.3,9100.0,33.3948,33.3948,33.3717,33.3794,9100.0
2012-07-11 11:15:00,43.28,43.28,43.27,43.28,4400.0,33.364,33.364,33.3563,33.364,4400.0
2012-07-11 11:20:00,43.27,43.3,43.27,43.3,1300.0,33.3563,33.3794,33.3563,33.3794,1300.0
2012-07-11 11:25:00,43.3,43.32,43.29,43.29,11000.0,33.3794,33.3948,33.3717,33.3717,11000.0
2012-07-11 11:30:00,43.29,43.34,43.29,43.34,400.0,33.3717,33.4103,33.3717,33.4103,400.0
2012-07-11 11:35:00,43.34,43.37,43.32,43.35,11300.0,33.4103,33.4334,33.3948,33.418,11300.0
2012-07-11 11:40:00,43.35,43.35,43.31,43.31,29600.0,33.418,33.418,33.3871,33.3871,29600.0
2012-07-11 11:45:00,43.31,43.33,43.31,43.33,4400.0,33.3871,33.4025,33.3871,33.4025,4400.0
2012-07-11 11:50:00,43.34,43.35,43.34,43.34,17100.0,33.4103,33.418,33.4103,33.4103,17100.0
2012-07-11 11:55:00,43.36,43.36,43.35,43.35,12600.0,33.4257,33.4257,33.418,33.418,12600.0
2012-07-11 12:00:00,43.36,43.41,43.36,43.41,9300.0,33.4257,33.4642,33.4257,33.4642,9300.0
2012-07-11 12:05:00,43.41,43.41,43.39,43.4,12900.0,33.4642,33.4642,33.4488,33.4565,12900.0
2012-07-11 12:10:00,43.39,43.41,43.39,43.39,5200.0,33.4488,33.4642,33.4488,33.4488,5200.0
2012-07-11 12:15:00,43.39,43.4,43.39,43.4,3800.0,33.4488,33.4565,33.4488,33.4565,3800.0
2012-07-11 12:20:00,43.39,43.4,43.39,43.39,12100.0,33.4488,33.4565,33.4488,33.4488,12100.0
2012-07-11 12:25:00,43.37,43.37,43.32,43.35,68800.0,33.4334,33.4334,33.3948,33.418,68800.0
2012-07-11 12:30:00,43.36,43.36,43.36,43.36,900.0,33.4257,33.4257,33.4257,33.4257,900.0
2012-07-11 12:35:00,43.38,43.38,43.37,43.38,16000.0,33.4411,33.4411,33.4334,33.4411,16000.0
2012-07-11 12:40:00,43.38,43.42,43.38,43.42,3000.0,33.4411,33.4719,33.4411,33.4719,3000.0
2012-07-11 12:45:00,43.43,43.43,43.41,43.41,14400.0,33.4796,33.4796,33.4642,33.4642,14400.0
2012-07-11 12:50:00,43.41,43.42,43.39,43.42,14100.0,33.4642,33.4719,33.4488,33.4719,14100.0
2012-07-11 12:55:00,43.4,43.43,43.4,43.43,5500.0,33.4565,33.4796,33.4565,33.4796,5500.0
2012-07-11 13:00:00,43.42,43.42,43.4,43.4,15000.0,33.4719,33.4719,33.4565,33.4565,15000.0
2012-07-11 13:05:00,43.4,43.4,43.4,43.4,0.0,33.4565,33.4565,33.4565,33.4565,0.0
2012-07-11 13:10:00,43.41,43.41,43.4,43.4,7900.0,33.4642,33.4642,33.4565,33.4565,7900.0
2012-07-11 13:15:00,43.37,43.37,43.36,43.36,15400.0,33.4334,33.4334,33.4257,33.4257,15400.0
2012-07-11 13:20:00,43.35,43.38,43.35,43.38,4200.0,33.418,33.4411,33.418,33.4411,4200.0
2012-07-11 13:25:00,43.38,43.38,43.35,43.35,16200.0,33.4411,33.4411,33.418,33.418,16200.0
2012-07-11 13:30:00,43.38,43.38,43.36,43.37,11300.0,33.4411,33.4411,33.4257,33.4334,11300.0
2012-07-11 13:35:00,43.36,43.37,43.36,43.37,9600.0,33.4257,33.4334,33.4257,33.4334,9600.0
2012-07-11 13:40:00,43.37,43.38,43.33,43.36,58900.0,33.4334,33.4411,33.4025,33.4257,58900.0
2012-07-11 13:45:00,43.35,43.35,43.35,43.35,2400.0,33.418,33.418,33.418,33.418,2400.0
2012-07-11 13:50:00,43.39,43.4,43.37,43.38,11500.0,33.4488,33.4565,33.4334,33.4411,11500.0
2012-07-11 13:55:00,43.41,43.42,43.37,43.37,8700.0,33.4642,33.4719,33.4334,33.4334,8700.0
2012-07-11 14:00:00,43.38,43.38,43.25,43.25,6900.0,33.4411,33.4411,33.3409,33.3409,6900.0
2012-07-11 14:05:00,43.24,43.24,43.18,43.18,5500.0,33.3332,33.3332,33.2869,33.2869,5500.0
2012-07-11 14:10:00,43.23,43.25,43.21,43.22,11000.0,33.3255,33.3409,33.31,33.3177,11000.0
2012-07-11 14:15:00,43.2,43.23,43.19,43.23,7800.0,33.3023,33.3255,33.2946,33.3255,7800.0
2012-07-11 14:20:00,43.21,43.24,43.17,43.17,10800.0,33.31,33.3332,33.2792,33.2792,10800.0
2012-07-11 14:25:00,43.13,43.13,43.13,43.13,2100.0,33.2484,33.2484,33.2484,33.2484,2100.0
2012-07-11 14:30:00,43.15,43.15,43.1,43.1,8100.0,33.2638,33.2638,33.2252,33.2252,8100.0
2012-07-11 14:35:00,43.13,43.16,43.13,43.16,7700.0,33.2484,33.2715,33.2484,33.2715,7700.0
2012-07-11 14:40:00,43.14,43.21,43.14,43.21,19000.0,33.2561,33.31,33.2561,33.31,19000.0
2012-07-11 14:45:00,43.22,43.22,43.19,43.2,14400.0,33.3177,33.3177,33.2946,33.3023,14400.0
2012-07-11 14:50:00,43.22,43.24,43.21,43.21,12600.0,33.3177,33.3332,33.31,33.31,12600.0
2012-07-11 14:55:00,43.22,43.22,43.14,43.16,84600.0,33.3177,33.3177,33.2561,33.2715,84600.0
2012-07-11 15:00:00,43.17,43.22,43.16,43.19,182500.0,33.2792,33.3177,33.2715,33.2946,182500.0
2012-07-11 15:05:00,43.19,43.21,43.18,43.2,18100.0,33.2946,33.31,33.2869,33.3023,18100.0
2012-07-11 15:10:00,43.21,43.21,43.18,43.19,25100.0,33.31,33.31,33.2869,33.2946,25100.0
2012-07-11 15:15:00,43.2,43.23,43.16,43.21,18900.0,33.3023,33.3255,33.2715,33.31,18900.0
2012-07-11 15:20:00,43.21,43.21,43.18,43.19,17300.0,33.31,33.31,33.2869,33.2946,17300.0
2012-07-11 15:25:00,43.18,43.2,43.13,43.15,25900.0,33.2869,33.3023,33.2484,33.2638,25900.0
2012-07-11 15:30:00,43.15,43.21,43.15,43.2,23800.0,33.2638,33.31,33.2638,33.3023,23800.0
2012-07-11 15:35:00,43.2,43.2,43.18,43.2,19400.0,33.3023,33.3023,33.2869,33.3023,19400.0
2012-07-11 15:40:00,43.2,43.27,43.2,43.27,20700.0,33.3023,33.3563,33.3023,33.3563,20700.0
2012-07-11 15:45:00,43.28,43.37,43.28,43.37,37500.0,33.364,33.4334,33.364,33.4334,37500.0
2012-07-11 15:50:00,43.38,43.4,43.37,43.38,47200.0,33.4411,33.4565,33.4334,33.4411,47200.0
2012-07-11 15:55:00,43.37,43.37,43.29,43.3,21900.0,33.4334,33.4334,33.3717,33.3794,21900.0
2012-07-12 09:30:00,42.95,42.95,42.79,42.79,9200.0,33.1096,33.1096,32.9863,32.9863,9200.0
2012-07-12 09:35:00,42.79,42.8,42.79,42.8,4500.0,32.9863,32.994,32.9863,32.994,4500.0
2012-07-12 09:40:00,42.79,42.79,42.75,42.77,8600.0,32.9863,32.9863,32.9554,32.9708,8600.0
2012-07-12 09:45:00,42.7,42.73,42.7,42.72,6700.0,32.9169,32.94,32.9169,32.9323,6700.0
2012-07-12 09:50:00,42.72,42.73,42.69,42.73,13900.0,32.9323,32.94,32.9092,32.94,13900.0
2012-07-12 09:55:00,42.7,42.72,42.69,42.72,4500.0,32.9169,32.9323,32.9092,32.9323,4500.0
2012-07-12 10:00:00,42.72,42.75,42.69,42.72,10300.0,32.9323,32.9554,32.9092,32.9323,10300.0
2012-07-12 10:05:00,42.72,42.72,42.66,42.67,9600.0,32.9323,32.9323,32.886,32.8938,9600.0
2012-07-12 10:10:00,42.66,42.67,42.64,42.67,7400.0,32.886,32.8938,32.8706,32.8938,7400.0
2012-07-12 10:15:00,42.68,42.69,42.65,42.65,10600.0,32.9015,32.9092,32.8783,32.8783,10600.0
2012-07-12 10:20:00,42.66,42.7,42.66,42.68,9200.0,32.886,32.9169,32.886,32.9015,9200.0
2012-07-12 10:25:00,42.68,42.68,42.64,42.68,9500.0,32.9015,32.9015,32.8706,32.9015,9500.0
2012-07-12 10:30:00,42.69,42.72,42.69,42.72,62500.0,32.9092,32.9323,32.9092,32.9323,62500.0
2012-07-12 10:35:00,42.72,42.74,42.7,42.7,39000.0,32.9323,32.9477,32.9169,32.9169,39000.0
2012-07-12 10:40:00,42.7,42.7,42.63,42.65,7800.0,32.9169,32.9169,32.8629,32.8783,7800.0
2012-07-12 10:45:00,42.65,42.66,42.62,42.62,13200.0,32.8783,32.886,32.8552,32.8552,13200.0
2012-07-12 10:50:00,42.63,42.68,42.63,42.67,7300.0,32.8629,32.9015,32.8629,32.8938,7300.0
2012-07-12 10:55:00,42.68,42.71,42.67,42.71,5300.0,32.9015,32.9246,32.8938,32.9246,5300.0
2012-07-12 11:00:00,42.71,42.78,42.71,42.78,5200.0,32.9246,32.9786,32.9246,32.9786,5200.0
2012-07-12 11:05:00,42.79,42.81,42.79,42.8,15100.0,32.9863,33.0017,32.9863,32.994,15100.0
2012-07-12 11:10:00,42.79,42.8,42.78,42.8,6700.0,32.9863,32.994,32.9786,32.994,6700.0
2012-07-12 11:15:00,42.78,42.78,42.77,42.78,1800.0,32.9786,32.9786,32.9708,32.9786,1800.0
2012-07-12 11:20:00,42.78,42.8,42.76,42.76,20800.0,32.9786,32.994,32.9631,32.9631,20800.0
2012-07-12 11:25:00,42.78,42.83,42.78,42.82,5100.0,32.9786,33.0171,32.9786,33.0094,5100.0
2012-07-12 11:30:00,42.82,42.84,42.8,42.8,9200.0,33.0094,33.0248,32.994,32.994,9200.0
2012-07-12 11:35:00,42.82,42.83,42.79,42.81,8400.0,33.0094,33.0171,32.9863,33.0017,8400.0
2012-07-12 11:40:00,42.79,42.82,42.79,42.82,5700.0,32.9863,33.0094,32.9863,33.0094,5700.0
2012-07-12 11:45:00,42.85,42.86,42.85,42.86,9800.0,33.0325,33.0402,33.0325,33.0402,9800.0
2012-07-12 11:50:00,42.89,42.89,42.88,42.88,600.0,33.0634,33.0634,33.0556,33.0556,600.0
2012-07-12 11:55:00,42.93,42.94,42.92,42.92,13500.0,33.0942,33.1019,33.0865,33.0865,13500.0
2012-07-12 12:00:00,42.92,42.92,42.92,42.92,0.0,33.0865,33.0865,33.0865,33.0865,0.0
2012-07-12 12:05:00,42.92,42.92,42.9,42.9,9500.0,33.0865,33.0865,33.0711,33.0711,9500.0
2012-07-12 12:10:00,42.89,42.9,42.89,42.9,1900.0,33.0634,33.0711,33.0634,33.0711,1900.0
2012-07-12 12:15:00,42.91,42.91,42.9,42.9,6800.0,33.0788,33.0788,33.0711,33.0711,6800.0
2012-07-12 12:20:00,42.91,42.91,42.88,42.88,4800.0,33.0788,33.0788,33.0556,33.0556,4800.0
2012-07-12 12:25:00,42.89,42.9,42.89,42.9,800.0,33.0634,33.0711,33.0634,33.0711,800.0
2012-07-12 12:30:00,42.89,42.89,42.84,42.85,9100.0,33.0634,33.0634,33.0248,33.0325,9100.0
2012-07-12 12:35:00,42.86,42.87,42.85,42.87,6500.0,33.0402,33.0479,33.0325,33.0479,6500.0
2012-07-12 12:40:00,42.87,42.87,42.87,42.87,300.0,33.0479,33.0479,33.0479,33.0479,300.0
2012-07-12 12:45:00,42.87,42.9,42.87,42.9,600.0,33.0479,33.0711,33.0479,33.0711,600.0
2012-07-12 12:50:00,42.88,42.88,42.88,42.88,12500.0,33.0556,33.0556,33.0556,33.0556,12500.0
2012-07-12 12:55:00,42.87,42.91,42.87,42.91,3100.0,33.0479,33.0788,33.0479,33.0788,3100.0
2012-07-12 13:00:00,42.91,42.91,42.87,42.89,8800.0,33.0788,33.0788,33.0479,33.0634,8800.0
2012-07-12 13:05:00,42.9,42.94,42.9,42.94,7000.0,33.0711,33.1019,33.0711,33.1019,7000.0
2012-07-12 13:10:00,42.96,43.0,42.96,42.99,7800.0,33.1173,33.1481,33.1173,33.1404,7800.0
2012-07-12 13:15:00,42.99,43.0,42.99,43.0,6200.0,33.1404,33.1481,33.1404,33.1481,6200.0
2012-07-12 13:20:00,43.02,43.03,43.02,43.02,5900.0,33.1636,33.1713,33.1636,33.1636,5900.0
2012-07-12 13:25:00,43.02,43.04,43.02,43.04,5300.0,33.1636,33.179,33.1636,33.179,5300.0
2012-07-12 13:30:00,42.99,42.99,42.99,42.99,200.0,33.1404,33.1404,33.1404,33.1404,200.0
2012-07-12 13:35:00,43.0,43.03,43.0,43.01,3900.0,33.1481,33.1713,33.1481,33.1559,3900.0
2012-07-12 13:40:00,43.03,43.06,43.03,43.05,5200.0,33.1713,33.1944,33.1713,33.1867,5200.0
2012-07-12 13:45:00,43.07,43.1,43.07,43.08,16300.0,33.2021,33.2252,33.2021,33.2098,16300.0
2012-07-12 13:50:00,43.07,43.08,43.01,43.01,900.0,33.2021,33.2098,33.1559,33.1559,900.0
2012-07-12 13:55:00,43.01,43.02,42.96,42.98,9300.0,33.1559,33.1636,33.1173,33.1327,9300.0
2012-07-12 14:00:00,42.98,42.99,42.98,42.98,9800.0,33.1327,33.1404,33.1327,33.1327,9800.0
2012-07-12 14:05:00,42.94,43.03,42.94,43.01,4000.0,33.1019,33.1713,33.1019,33.1559,4000.0
2012-07-12 14:10:00,43.05,43.05,42.99,42.99,10500.0,33.1867,33.1867,33.1404,33.1404,10500.0
2012-07-12 14:15:00,42.98,43.0,42.97,42.97,9900.0,33.1327,33.1481,33.125,33.125,9900.0
2012-07-12 14:20:00,42.97,43.01,42.97,42.98,9400.0,33.125,33.1559,33.125,33.1327,9400.0
2012-07-12 14:25:00,42.99,43.01,42.99,43.0,5100.0,33.1404,33.1559,33.1404,33.1481,5100.0
2012-07-12 14:30:00,43.03,43.03,43.0,43.0,15000.0,33.1713,33.1713,33.1481,33.1481,15000.0
2012-07-12 14:35:00,43.0,43.03,42.99,43.03,12000.0,33.1481,33.1713,33.1404,33.1713,12000.0
2012-07-12 14:40:00,43.03,43.06,43.03,43.04,4400.0,33.1713,33.1944,33.1713,33.179,4400.0
2012-07-12 14:45:00,43.04,43.04,42.99,42.99,6600.0,33.179,33.179,33.1404,33.1404,6600.0
2012-07-12 14:50:00,43.01,43.02,43.01,43.02,10300.0,33.1559,33.1636,33.1559,33.1636,10300.0
2012-07-12 14:55:00,43.02,43.04,43.02,43.02,20800.0,33.1636,33.179,33.1636,33.1636,20800.0
2012-07-12 15:00:00,43.02,43.04,43.0,43.03,30200.0,33.1636,33.179,33.1481,33.1713,30200.0
2012-07-12 15:05:00,43.02,43.05,43.02,43.03,7300.0,33.1636,33.1867,33.1636,33.1713,7300.0
2012-07-12 15:10:00,43.05,43.08,43.05,43.07,3900.0,33.1867,33.2098,33.1867,33.2021,3900.0
2012-07-12 15:15:00,43.07,43.09,43.03,43.03,14500.0,33.2021,33.2175,33.1713,33.1713,14500.0
2012-07-12 15:20:00,43.04,43.11,43.04,43.11,6300.0,33.179,33.2329,33.179,33.2329,6300.0
2012-07-12 15:25:00,43.12,43.12,43.09,43.09,15900.0,33.2407,33.2407,33.2175,33.2175,15900.0
2012-07-12 15:30:00,43.09,43.12,43.08,43.09,6900.0,33.2175,33.2407,33.2098,33.2175,6900.0
2012-07-12 15:35:00,43.09,43.09,43.08,43.08,9000.0,33.2175,33.2175,33.2098,33.2098,9000.0
2012-07-12 15:40:00,43.09,43.13,43.09,43.11,12700.0,33.2175,33.2484,33.2175,33.2329,12700.0
2012-07-12 15:45:00,43.12,43.13,43.08,43.1,17800.0,33.2407,33.2484,33.2098,33.2252,17800.0
2012-07-12 15:50:00,43.07,43.08,43.0,43.0,64200.0,33.2021,33.2098,33.1481,33.1481,64200.0
2012-07-12 15:55:00,43.0,43.03,42.99,43.0,45100.0,33.1481,33.1713,33.1404,33.1481,45100.0
2012-07-13 09:30:00,43.03,43.17,43.03,43.17,8700.0,33.1713,33.2792,33.1713,33.2792,8700.0
2012-07-13 09:35:00,43.19,43.27,43.19,43.27,2000.0,33.2946,33.3563,33.2946,33.3563,2000.0
2012-07-13 09:40:00,43.3,43.37,43.29,43.37,3200.0,33.3794,33.4334,33.3717,33.4334,3200.0
2012-07-13 09:45:00,43.42,43.42,43.39,43.39,25100.0,33.4719,33.4719,33.4488,33.4488,25100.0
2012-07-13 09:50:00,43.39,43.39,43.39,43.39,0.0,33.4488,33.4488,33.4488,33.4488,0.0
2012-07-13 09:55:00,43.38,43.39,43.38,43.39,7500.0,33.4411,33.4488,33.4411,33.4488,7500.0
2012-07-13 10:00:00,43.42,43.48,43.4,43.48,10600.0,33.4719,33.5182,33.4565,33.5182,10600.0
2012-07-13 10:05:00,43.48,43.51,43.48,43.51,4800.0,33.5182,33.5413,33.5182,33.5413,4800.0
2012-07-13 10:10:00,43.51,43.51,43.51,43.51,0.0,33.5413,33.5413,33.5413,33.5413,0.0
2012-07-13 10:15:00,43.48,43.49,43.48,43.49,1900.0,33.5182,33.5259,33.5182,33.5259,1900.0
2012-07-13 10:20:00,43.46,43.46,43.46,43.46,100.0,33.5028,33.5028,33.5028,33.5028,100.0
2012-07-13 10:25:00,43.46,43.49,43.45,43.45,12900.0,33.5028,33.5259,33.495,33.495,12900.0
2012-07-13 10:30:00,43.45,43.46,43.44,43.44,20100.0,33.495,33.5028,33.4873,33.4873,20100.0
2012-07-13 10:35:00,43.45,43.48,43.45,43.46,24100.0,33.495,33.5182,33.495,33.5028,24100.0
2012-07-13 10:40:00,43.48,43.49,43.45,43.45,21900.0,33.5182,33.5259,33.495,33.495,21900.0
2012-07-13 10:45:00,43.45,43.49,43.45,43.49,23500.0,33.495,33.5259,33.495,33.5259,23500.0
2012-07-13 10:50:00,43.48,43.48,43.46,43.48,23500.0,33.5182,33.5182,33.5028,33.5182,23500.0
2012-07-13 10:55:00,43.48,43.48,43.46,43.46,23600.0,33.5182,33.5182,33.5028,33.5028,23600.0
2012-07-13 11:00:00,43.47,43.47,43.4,43.4,25500.0,33.5105,33.5105,33.4565,33.4565,25500.0
2012-07-13 11:05:00,43.4,43.43,43.4,43.43,11100.0,33.4565,33.4796,33.4565,33.4796,11100.0
2012-07-13 11:10:00,43.43,43.43,43.42,43.42,16600.0,33.4796,33.4796,33.4719,33.4719,16600.0
2012-07-13 11:15:00,43.44,43.44,43.43,43.43,51000.0,33.4873,33.4873,33.4796,33.4796,51000.0
2012-07-13 11:20:00,43.43,43.45,43.42,43.44,53500.0,33.4796,33.495,33.4719,33.4873,53500.0
2012-07-13 11:25:00,43.43,43.43,43.41,43.41,4500.0,33.4796,33.4796,33.4642,33.4642,4500.0
2012-07-13 11:30:00,43.45,43.45,43.45,43.45,200.0,33.495,33.495,33.495,33.495,200.0
2012-07-13 11:35:00,43.45,43.45,43.45,43.45,0.0,33.495,33.495,33.495,33.495,0.0
2012-07-13 11:40:00,43.46,43.49,43.46,43.49,200.0,33.5028,33.5259,33.5028,33.5259,200.0
2012-07-13 11:45:00,43.51,43.53,43.48,43.5,5300.0,33.5413,33.5567,33.5182,33.5336,5300.0
2012-07-13 11:50:00,43.52,43.52,43.5,43.5,800.0,33.549,33.549,33.5336,33.5336,800.0
2012-07-13 11:55:00,43.51,43.51,43.51,43.51,100.0,33.5413,33.5413,33.5413,33.5413,100.0
2012-07-13 12:00:00,43.52,43.54,43.52,43.54,10200.0,33.549,33.5644,33.549,33.5644,10200.0
2012-07-13 12:05:00,43.54,43.54,43.54,43.54,0.0,33.5644,33.5644,33.5644,33.5644,0.0
2012-07-13 12:10:00,43.56,43.56,43.56,43.56,300.0,33.5798,33.5798,33.5798,33.5798,300.0
2012-07-13 12:15:00,43.56,43.56,43.56,43.56,0.0,33.5798,33.5798,33.5798,33.5798,0.0
2012-07-13 12:20:00,43.54,43.54,43.54,43.54,100.0,33.5644,33.5644,33.5644,33.5644,100.0
2012-07-13 12:25:00,43.54,43.54,43.54,43.54,0.0,33.5644,33.5644,33.5644,33.5644,0.0
2012-07-13 12:30:00,43.54,43.54,43.54,43.54,0.0,33.5644,33.5644,33.5644,33.5644,0.0
2012-07-13 12:35:00,43.54,43.54,43.54,43.54,100.0,33.5644,33.5644,33.5644,33.5644,100.0
2012-07-13 12:40:00,43.54,43.54,43.54,43.54,0.0,33.5644,33.5644,33.5644,33.5644,0.0
2012-07-13 12:45:00,43.52,43.52,43.52,43.52,2500.0,33.549,33.549,33.549,33.549,2500.0
2012-07-13 12:50:00,43.52,43.53,43.52,43.53,1500.0,33.549,33.5567,33.549,33.5567,1500.0
2012-07-13 12:55:00,43.53,43.53,43.53,43.53,0.0,33.5567,33.5567,33.5567,33.5567,0.0
2012-07-13 13:00:00,43.54,43.54,43.54,43.54,100.0,33.5644,33.5644,33.5644,33.5644,100.0
2012-07-13 13:05:00,43.54,43.54,43.54,43.54,0.0,33.5644,33.5644,33.5644,33.5644,0.0
2012-07-13 13:10:00,43.53,43.55,43.52,43.52,3600.0,33.5567,33.5721,33.549,33.549,3600.0
2012-07-13 13:15:00,43.54,43.54,43.54,43.54,1200.0,33.5644,33.5644,33.5644,33.5644,1200.0
2012-07-13 13:20:00,43.54,43.54,43.54,43.54,0.0,33.5644,33.5644,33.5644,33.5644,0.0
2012-07-13 13:25:00,43.54,43.54,43.53,43.53,300.0,33.5644,33.5644,33.5567,33.5567,300.0
2012-07-13 13:30:00,43.53,43.53,43.53,43.53,100.0,33.5567,33.5567,33.5567,33.5567,100.0
2012-07-13 13:35:00,43.52,43.52,43.52,43.52,500.0,33.549,33.549,33.549,33.549,500.0
2012-07-13 13:40:00,43.56,43.56,43.56,43.56,100.0,33.5798,33.5798,33.5798,33.5798,100.0
2012-07-13 13:45:00,43.56,43.56,43.56,43.56,0.0,33.5798,33.5798,33.5798,33.5798,0.0
2012-07-13 13:50:00,43.56,43.58,43.56,43.58,300.0,33.5798,33.5953,33.5798,33.5953,300.0
2012-07-13 13:55:00,43.58,43.58,43.56,43.56,400.0,33.5953,33.5953,33.5798,33.5798,400.0
2012-07-13 14:00:00,43.54,43.55,43.54,43.55,4600.0,33.5644,33.5721,33.5644,33.5721,4600.0
2012-07-13 14:05:00,43.54,43.54,43.53,43.54,1800.0,33.5644,33.5644,33.5567,33.5644,1800.0
2012-07-13 14:10:00,43.53,43.53,43.53,43.53,2600.0,33.5567,33.5567,33.5567,33.5567,2600.0
2012-07-13 14:15:00,43.52,43.55,43.52,43.55,500.0,33.549,33.5721,33.549,33.5721,500.0
2012-07-13 14:20:00,43.53,43.53,43.53,43.53,400.0,33.5567,33.5567,33.5567,33.5567,400.0
2012-07-13 14:25:00,43.53,43.53,43.53,43.53,0.0,33.5567,33.5567,33.5567,33.5567,0.0
2012-07-13 14:30:00,43.53,43.54,43.52,43.54,18000.0,33.5567,33.5644,33.549,33.5644,18000.0
2012-07-13 14:35:00,43.54,43.54,43.52,43.53,16200.0,33.5644,33.5644,33.549,33.5567,16200.0
2012-07-13 14:40:00,43.52,43.53,43.52,43.52,12500.0,33.549,33.5567,33.549,33.549,12500.0
2012-07-13 14:45:00,43.53,43.53,43.52,43.53,21200.0,33.5567,33.5567,33.549,33.5567,21200.0
2012-07-13 14:50:00,43.53,43.55,43.52,43.53,17600.0,33.5567,33.5721,33.549,33.5567,17600.0
2012-07-13 14:55:00,43.53,43.54,43.52,43.54,14700.0,33.5567,33.5644,33.549,33.5644,14700.0
2012-07-13 15:00:00,43.54,43.62,43.54,43.61,15400.0,33.5644,33.6261,33.5644,33.6184,15400.0
2012-07-13 15:05:00,43.61,43.62,43.59,43.6,20900.0,33.6184,33.6261,33.603,33.6107,20900.0
2012-07-13 15:10:00,43.61,43.64,43.6,43.61,11100.0,33.6184,33.6415,33.6107,33.6184,11100.0
2012-07-13 15:15:00,43.61,43.61,43.6,43.6,18600.0,33.6184,33.6184,33.6107,33.6107,18600.0
2012-07-13 15:20:00,43.6,43.62,43.59,43.59,66500.0,33.6107,33.6261,33.603,33.603,66500.0
2012-07-13 15:25:00,43.59,43.61,43.57,43.58,37300.0,33.603,33.6184,33.5876,33.5953,37300.0
2012-07-13 15:30:00,43.57,43.59,43.56,43.59,11900.0,33.5876,33.603,33.5798,33.603,11900.0
2012-07-13 15:35:00,43.58,43.58,43.57,43.57,11900.0,33.5953,33.5953,33.5876,33.5876,11900.0
2012-07-13 15:40:00,43.57,43.61,43.57,43.61,38000.0,33.5876,33.6184,33.5876,33.6184,38000.0
2012-07-13 15:45:00,43.63,43.63,43.56,43.58,15400.0,33.6338,33.6338,33.5798,33.5953,15400.0
2012-07-13 15:50:00,43.58,43.6,43.55,43.58,19800.0,33.5953,33.6107,33.5721,33.5953,19800.0
2012-07-13 15:55:00,43.58,43.61,43.57,43.6,33800.0,33.5953,33.6184,33.5876,33.6107,33800.0
2012-07-16 09:30:00,43.58,43.63,43.45,43.48,30100.0,33.5953,33.6338,33.495,33.5182,30100.0
2012-07-16 09:35:00,43.45,43.45,43.42,43.42,5500.0,33.495,33.495,33.4719,33.4719,5500.0
2012-07-16 09:40:00,43.43,43.43,43.41,43.41,2100.0,33.4796,33.4796,33.4642,33.4642,2100.0
2012-07-16 09:45:00,43.41,43.41,43.38,43.38,4600.0,33.4642,33.4642,33.4411,33.4411,4600.0
2012-07-16 09:50:00,43.39,43.41,43.37,43.37,4400.0,33.4488,33.4642,33.4334,33.4334,4400.0
2012-07-16 09:55:00,43.36,43.36,43.36,43.36,200.0,33.4257,33.4257,33.4257,33.4257,200.0
2012-07-16 10:00:00,43.35,43.36,43.35,43.36,4500.0,33.418,33.4257,33.418,33.4257,4500.0
2012-07-16 10:05:00,43.34,43.34,43.3,43.31,9200.0,33.4103,33.4103,33.3794,33.3871,9200.0
2012-07-16 10:10:00,43.32,43.35,43.32,43.35,4900.0,33.3948,33.418,33.3948,33.418,4900.0
2012-07-16 10:15:00,43.35,43.36,43.35,43.35,3000.0,33.418,33.4257,33.418,33.418,3000.0
2012-07-16 10:20:00,43.37,43.38,43.35,43.38,2500.0,33.4334,33.4411,33.418,33.4411,2500.0
2012-07-16 10:25:00,43.39,43.41,43.39,43.41,1600.0,33.4488,33.4642,33.4488,33.4642,1600.0
2012-07-16 10:30:00,43.44,43.44,43.44,43.44,100.0,33.4873,33.4873,33.4873,33.4873,100.0
2012-07-16 10:35:00,43.49,43.5,43.48,43.5,1300.0,33.5259,33.5336,33.5182,33.5336,1300.0
2012-07-16 10:40:00,43.51,43.52,43.5,43.52,13600.0,33.5413,33.549,33.5336,33.549,13600.0
2012-07-16 10:45:00,43.52,43.52,43.52,43.52,0.0,33.549,33.549,33.549,33.549,0.0
2012-07-16 10:50:00,43.52,43.52,43.52,43.52,1700.0,33.549,33.549,33.549,33.549,1700.0
2012-07-16 10:55:00,43.49,43.49,43.49,43.49,100.0,33.5259,33.5259,33.5259,33.5259,100.0
2012-07-16 11:00:00,43.49,43.5,43.49,43.5,600.0,33.5259,33.5336,33.5259,33.5336,600.0
2012-07-16 11:05:00,43.49,43.49,43.49,43.49,100.0,33.5259,33.5259,33.5259,33.5259,100.0
2012-07-16 11:10:00,43.5,43.55,43.5,43.55,800.0,33.5336,33.5721,33.5336,33.5721,800.0
2012-07-16 11:15:00,43.6,43.65,43.6,43.65,6500.0,33.6107,33.6492,33.6107,33.6492,6500.0
2012-07-16 11:20:00,43.63,43.63,43.63,43.63,300.0,33.6338,33.6338,33.6338,33.6338,300.0
2012-07-16 11:25:00,43.61,43.61,43.61,43.61,100.0,33.6184,33.6184,33.6184,33.6184,100.0
2012-07-16 11:30:00,43.57,43.57,43.57,43.57,100.0,33.5876,33.5876,33.5876,33.5876,100.0
2012-07-16 11:35:00,43.56,43.56,43.56,43.56,100.0,33.5798,33.5798,33.5798,33.5798,100.0
2012-07-16 11:40:00,43.54,43.54,43.53,43.54,500.0,33.5644,33.5644,33.5567,33.5644,500.0
2012-07-16 11:45:00,43.55,43.56,43.55,43.56,800.0,33.5721,33.5798,33.5721,33.5798,800.0
2012-07-16 11:50:00,43.53,43.53,43.53,43.53,100.0,33.5567,33.5567,33.5567,33.5567,100.0
2012-07-16 11:55:00,43.53,43.53,43.53,43.53,0.0,33.5567,33.5567,33.5567,33.5567,0.0
2012-07-16 12:00:00,43.55,43.56,43.55,43.56,1800.0,33.5721,33.5798,33.5721,33.5798,1800.0
2012-07-16 12:05:00,43.58,43.58,43.58,43.58,400.0,33.5953,33.5953,33.5953,33.5953,400.0
2012-07-16 12:10:00,43.55,43.55,43.54,43.54,400.0,33.5721,33.5721,33.5644,33.5644,400.0
2012-07-16 12:15:00,43.51,43.51,43.51,43.51,100.0,33.5413,33.5413,33.5413,33.5413,100.0
2012-07-16 12:20:00,43.51,43.51,43.51,43.51,0.0,33.5413,33.5413,33.5413,33.5413,0.0
2012-07-16 12:25:00,43.48,43.48,43.48,43.48,100.0,33.5182,33.5182,33.5182,33.5182,100.0
2012-07-16 12:30:00,43.49,43.49,43.49,43.49,100.0,33.5259,33.5259,33.5259,33.5259,100.0
2012-07-16 12:35:00,43.49,43.49,43.49,43.49,100.0,33.5259,33.5259,33.5259,33.5259,100.0
2012-07-16 12:40:00,43.49,43.49,43.49,43.49,0.0,33.5259,33.5259,33.5259,33.5259,0.0
2012-07-16 12:45:00,43.44,43.44,43.44,43.44,400.0,33.4873,33.4873,33.4873,33.4873,400.0
2012-07-16 12:50:00,43.48,43.48,43.48,43.48,100.0,33.5182,33.5182,33.5182,33.5182,100.0
2012-07-16 12:55:00,43.48,43.51,43.44,43.51,215300.0,33.5182,33.5413,33.4873,33.5413,215300.0
2012-07-16 13:00:00,43.51,43.53,43.51,43.53,7300.0,33.5413,33.5567,33.5413,33.5567,7300.0
2012-07-16 13:05:00,43.5,43.5,43.5,43.5,1500.0,33.5336,33.5336,33.5336,33.5336,1500.0
2012-07-16 13:10:00,43.49,43.49,43.48,43.48,2200.0,33.5259,33.5259,33.5182,33.5182,2200.0
2012-07-16 13:15:00,43.49,43.49,43.46,43.48,13000.0,33.5259,33.5259,33.5028,33.5182,13000.0
2012-07-16 13:20:00,43.47,43.48,43.47,43.48,2300.0,33.5105,33.5182,33.5105,33.5182,2300.0
2012-07-16 13:25:00,43.5,43.5,43.5,43.5,2600.0,33.5336,33.5336,33.5336,33.5336,2600.0
2012-07-16 13:30:00,43.52,43.54,43.52,43.54,18500.0,33.549,33.5644,33.549,33.5644,18500.0
2012-07-16 13:35:00,43.53,43.54,43.53,43.54,1900.0,33.5567,33.5644,33.5567,33.5644,1900.0
2012-07-16 13:40:00,43.51,43.51,43.5,43.51,7200.0,33.5413,33.5413,33.5336,33.5413,7200.0
2012-07-16 13:45:00,43.53,43.56,43.53,43.56,400.0,33.5567,33.5798,33.5567,33.5798,400.0
2012-07-16 13:50:00,43.54,43.57,43.54,43.57,3700.0,33.5644,33.5876,33.5644,33.5876,3700.0
2012-07-16 13:55:00,43.55,43.57,43.55,43.57,3000.0,33.5721,33.5876,33.5721,33.5876,3000.0
2012-07-16 14:00:00,43.56,43.6,43.56,43.58,3100.0,33.5798,33.6107,33.5798,33.5953,3100.0
2012-07-16 14:05:00,43.58,43.59,43.58,43.59,3800.0,33.5953,33.603,33.5953,33.603,3800.0
2012-07-16 14:10:00,43.59,43.59,43.59,43.59,1700.0,33.603,33.603,33.603,33.603,1700.0
2012-07-16 14:15:00,43.59,43.62,43.59,43.62,4200.0,33.603,33.6261,33.603,33.6261,4200.0
2012-07-16 14:20:00,43.62,43.63,43.62,43.62,2800.0,33.6261,33.6338,33.6261,33.6261,2800.0
2012-07-16 14:25:00,43.62,43.62,43.62,43.62,1900.0,33.6261,33.6261,33.6261,33.6261,1900.0
2012-07-16 14:30:00,43.62,43.62,43.61,43.61,2800.0,33.6261,33.6261,33.6184,33.6184,2800.0
2012-07-16 14:35:00,43.59,43.59,43.59,43.59,1800.0,33.603,33.603,33.603,33.603,1800.0
2012-07-16 14:40:00,43.59,43.59,43.58,43.59,6400.0,33.603,33.603,33.5953,33.603,6400.0
2012-07-16 14:45:00,43.59,43.59,43.58,43.58,2200.0,33.603,33.603,33.5953,33.5953,2200.0
2012-07-16 14:50:00,43.58,43.59,43.55,43.55,8100.0,33.5953,33.603,33.5721,33.5721,8100.0
2012-07-16 14:55:00,43.56,43.57,43.55,43.57,3600.0,33.5798,33.5876,33.5721,33.5876,3600.0
2012-07-16 15:00:00,43.56,43.58,43.55,43.58,2700.0,33.5798,33.5953,33.5721,33.5953,2700.0
2012-07-16 15:05:00,43.58,43.58,43.58,43.58,2000.0,33.5953,33.5953,33.5953,33.5953,2000.0
2012-07-16 15:10:00,43.57,43.64,43.57,43.6,83200.0,33.5876,33.6415,33.5876,33.6107,83200.0
2012-07-16 15:15:00,43.61,43.62,43.61,43.62,24200.0,33.6184,33.6261,33.6184,33.6261,24200.0
2012-07-16 15:20:00,43.61,43.62,43.6,43.62,2700.0,33.6184,33.6261,33.6107,33.6261,2700.0
2012-07-16 15:25:00,43.62,43.63,43.61,43.61,4300.0,33.6261,33.6338,33.6184,33.6184,4300.0
2012-07-16 15:30:00,43.6,43.6,43.57,43.59,4200.0,33.6107,33.6107,33.5876,33.603,4200.0
2012-07-16 15:35:00,43.57,43.59,43.56,43.56,24300.0,33.5876,33.603,33.5798,33.5798,24300.0
2012-07-16 15:40:00,43.54,43.54,43.51,43.54,3600.0,33.5644,33.5644,33.5413,33.5644,3600.0
2012-07-16 15:45:00,43.53,43.54,43.5,43.53,5000.0,33.5567,33.5644,33.5336,33.5567,5000.0
2012-07-16 15:50:00,43.55,43.56,43.53,43.55,3500.0,33.5721,33.5798,33.5567,33.5721,3500.0
2012-07-16 15:55:00,43.54,43.57,43.51,43.57,6300.0,33.5644,33.5876,33.5413,33.5876,6300.0
2012-07-17 09:30:00,43.68,43.75,43.68,43.75,7200.0,33.6724,33.7263,33.6724,33.7263,7200.0
2012-07-17 09:35:00,43.74,43.76,43.71,43.74,2800.0,33.7186,33.734,33.6955,33.7186,2800.0
2012-07-17 09:40:00,43.72,43.72,43.66,43.67,1600.0,33.7032,33.7032,33.6569,33.6646,1600.0
2012-07-17 09:45:00,43.68,43.68,43.68,43.68,200.0,33.6724,33.6724,33.6724,33.6724,200.0
2012-07-17 09:50:00,43.61,43.63,43.6,43.62,3000.0,33.6184,33.6338,33.6107,33.6261,3000.0
2012-07-17 09:55:00,43.61,43.65,43.61,43.65,12400.0,33.6184,33.6492,33.6184,33.6492,12400.0
2012-07-17 10:00:00,43.65,43.65,43.4,43.44,8800.0,33.6492,33.6492,33.4565,33.4873,8800.0
2012-07-17 10:05:00,43.41,43.48,43.41,43.48,300.0,33.4642,33.5182,33.4642,33.5182,300.0
2012-07-17 10:10:00,43.47,43.49,43.47,43.48,1800.0,33.5105,33.5259,33.5105,33.5182,1800.0
2012-07-17 10:15:00,43.47,43.48,43.43,43.45,2600.0,33.5105,33.5182,33.4796,33.495,2600.0
2012-07-17 10:20:00,43.47,43.48,43.47,43.48,300.0,33.5105,33.5182,33.5105,33.5182,300.0
2012-07-17 10:25:00,43.51,43.51,43.51,43.51,100.0,33.5413,33.5413,33.5413,33.5413,100.0
2012-07-17 10:30:00,43.42,43.46,43.42,43.44,4700.0,33.4719,33.5028,33.4719,33.4873,4700.0
2012-07-17 10:35:00,43.43,43.43,43.3,43.3,5500.0,33.4796,33.4796,33.3794,33.3794,5500.0
2012-07-17 10:40:00,43.25,43.25,43.22,43.24,5600.0,33.3409,33.3409,33.3177,33.3332,5600.0
2012-07-17 10:45:00,43.24,43.3,43.22,43.27,16300.0,33.3332,33.3794,33.3177,33.3563,16300.0
2012-07-17 10:50:00,43.28,43.3,43.26,43.26,1100.0,33.364,33.3794,33.3486,33.3486,1100.0
2012-07-17 10:55:00,43.26,43.26,43.26,43.26,0.0,33.3486,33.3486,33.3486,33.3486,0.0
2012-07-17 11:00:00,43.26,43.26,43.26,43.26,0.0,33.3486,33.3486,33.3486,33.3486,0.0
2012-07-17 11:05:00,43.26,43.26,43.26,43.26,0.0,33.3486,33.3486,33.3486,33.3486,0.0
2012-07-17 11:10:00,43.44,43.44,43.44,43.44,100.0,33.4873,33.4873,33.4873,33.4873,100.0
2012-07-17 11:15:00,43.42,43.42,43.4,43.42,8800.0,33.4719,33.4719,33.4565,33.4719,8800.0
2012-07-17 11:20:00,43.4,43.43,43.4,43.43,8100.0,33.4565,33.4796,33.4565,33.4796,8100.0
2012-07-17 11:25:00,43.41,43.42,43.37,43.41,303900.0,33.4642,33.4719,33.4334,33.4642,303900.0
2012-07-17 11:30:00,43.4,43.42,43.4,43.4,1000.0,33.4565,33.4719,33.4565,33.4565,1000.0
2012-07-17 11:35:00,43.49,43.5,43.49,43.5,300.0,33.5259,33.5336,33.5259,33.5336,300.0
2012-07-17 11:40:00,43.5,43.53,43.5,43.53,800.0,33.5336,33.5567,33.5336,33.5567,800.0
2012-07-17 11:45:00,43.54,43.54,43.54,43.54,200.0,33.5644,33.5644,33.5644,33.5644,200.0
2012-07-17 11:50:00,43.55,43.55,43.5,43.5,5800.0,33.5721,33.5721,33.5336,33.5336,5800.0
2012-07-17 11:55:00,43.57,43.59,43.56,43.59,9300.0,33.5876,33.603,33.5798,33.603,9300.0
2012-07-17 12:00:00,43.62,43.62,43.62,43.62,200.0,33.6261,33.6261,33.6261,33.6261,200.0
2012-07-17 12:05:00,43.65,43.65,43.65,43.65,900.0,33.6492,33.6492,33.6492,33.6492,900.0
2012-07-17 12:10:00,43.62,43.62,43.61,43.61,800.0,33.6261,33.6261,33.6184,33.6184,800.0
2012-07-17 12:15:00,43.63,43.64,43.63,43.64,500.0,33.6338,33.6415,33.6338,33.6415,500.0
2012-07-17 12:20:00,43.65,43.68,43.65,43.67,2300.0,33.6492,33.6724,33.6492,33.6646,2300.0
2012-07-17 12:25:00,43.67,43.67,43.67,43.67,100.0,33.6646,33.6646,33.6646,33.6646,100.0
2012-07-17 12:30:00,43.69,43.74,43.69,43.73,2900.0,33.6801,33.7186,33.6801,33.7109,2900.0
2012-07-17 12:35:00,43.73,43.73,43.73,43.73,0.0,33.7109,33.7109,33.7109,33.7109,0.0
2012-07-17 12:40:00,43.73,43.73,43.73,43.73,0.0,33.7109,33.7109,33.7109,33.7109,0.0
2012-07-17 12:45:00,43.69,43.69,43.69,43.69,800.0,33.6801,33.6801,33.6801,33.6801,800.0
2012-07-17 12:50:00,43.71,43.71,43.68,43.69,1500.0,33.6955,33.6955,33.6724,33.6801,1500.0
2012-07-17 12:55:00,43.69,43.69,43.65,43.65,3100.0,33.6801,33.6801,33.6492,33.6492,3100.0
2012-07-17 13:00:00,43.67,43.68,43.66,43.67,1700.0,33.6646,33.6724,33.6569,33.6646,1700.0
2012-07-17 13:05:00,43.67,43.67,43.67,43.67,0.0,33.6646,33.6646,33.6646,33.6646,0.0
2012-07-17 13:10:00,43.68,43.68,43.68,43.68,400.0,33.6724,33.6724,33.6724,33.6724,400.0
2012-07-17 13:15:00,43.69,43.69,43.69,43.69,1800.0,33.6801,33.6801,33.6801,33.6801,1800.0
2012-07-17 13:20:00,43.7,43.77,43.7,43.77,2000.0,33.6878,33.7417,33.6878,33.7417,2000.0
2012-07-17 13:25:00,43.8,43.81,43.79,43.81,4600.0,33.7649,33.7726,33.7572,33.7726,4600.0
2012-07-17 13:30:00,43.83,43.83,43.83,43.83,200.0,33.788,33.788,33.788,33.788,200.0
2012-07-17 13:35:00,43.83,43.85,43.81,43.81,3700.0,33.788,33.8034,33.7726,33.7726,3700.0
2012-07-17 13:40:00,43.84,43.85,43.83,43.85,700.0,33.7957,33.8034,33.788,33.8034,700.0
2012-07-17 13:45:00,43.83,43.83,43.82,43.82,600.0,33.788,33.788,33.7803,33.7803,600.0
2012-07-17 13:50:00,43.8,43.81,43.8,43.81,6000.0,33.7649,33.7726,33.7649,33.7726,6000.0
2012-07-17 13:55:00,43.79,43.79,43.79,43.79,1700.0,33.7572,33.7572,33.7572,33.7572,1700.0
2012-07-17 14:00:00,43.77,43.79,43.77,43.79,3600.0,33.7417,33.7572,33.7417,33.7572,3600.0
2012-07-17 14:05:00,43.79,43.81,43.79,43.81,2600.0,33.7572,33.7726,33.7572,33.7726,2600.0
2012-07-17 14:10:00,43.81,43.81,43.81,43.81,0.0,33.7726,33.7726,33.7726,33.7726,0.0
2012-07-17 14:15:00,43.81,43.83,43.8,43.8,2200.0,33.7726,33.788,33.7649,33.7649,2200.0
2012-07-17 14:20:00,43.8,43.81,43.79,43.8,2700.0,33.7649,33.7726,33.7572,33.7649,2700.0
2012-07-17 14:25:00,43.8,43.8,43.78,43.8,2600.0,33.7649,33.7649,33.7494,33.7649,2600.0
2012-07-17 14:30:00,43.82,43.83,43.81,43.82,1000.0,33.7803,33.788,33.7726,33.7803,1000.0
2012-07-17 14:35:00,43.8,43.8,43.8,43.8,800.0,33.7649,33.7649,33.7649,33.7649,800.0
2012-07-17 14:40:00,43.79,43.79,43.78,43.78,1500.0,33.7572,33.7572,33.7494,33.7494,1500.0
2012-07-17 14:45:00,43.82,43.82,43.81,43.81,2700.0,33.7803,33.7803,33.7726,33.7726,2700.0
2012-07-17 14:50:00,43.79,43.82,43.79,43.82,5500.0,33.7572,33.7803,33.7572,33.7803,5500.0
2012-07-17 14:55:00,43.82,43.84,43.82,43.83,1600.0,33.7803,33.7957,33.7803,33.788,1600.0
2012-07-17 15:00:00,43.83,43.83,43.83,43.83,0.0,33.788,33.788,33.788,33.788,0.0
2012-07-17 15:05:00,43.81,43.81,43.79,43.79,1000.0,33.7726,33.7726,33.7572,33.7572,1000.0
2012-07-17 15:10:00,43.79,43.79,43.79,43.79,600.0,33.7572,33.7572,33.7572,33.7572,600.0
2012-07-17 15:15:00,43.79,43.79,43.78,43.78,1500.0,33.7572,33.7572,33.7494,33.7494,1500.0
2012-07-17 15:20:00,43.8,43.8,43.8,43.8,1500.0,33.7649,33.7649,33.7649,33.7649,1500.0
2012-07-17 15:25:00,43.8,43.8,43.75,43.75,2900.0,33.7649,33.7649,33.7263,33.7263,2900.0
2012-07-17 15:30:00,43.77,43.78,43.77,43.78,1900.0,33.7417,33.7494,33.7417,33.7494,1900.0
2012-07-17 15:35:00,43.77,43.78,43.73,43.74,2600.0,33.7417,33.7494,33.7109,33.7186,2600.0
2012-07-17 15:40:00,43.74,43.75,43.73,43.75,2000.0,33.7186,33.7263,33.7109,33.7263,2000.0
2012-07-17 15:45:00,43.75,43.8,43.75,43.8,3400.0,33.7263,33.7649,33.7263,33.7649,3400.0
2012-07-17 15:50:00,43.8,43.83,43.79,43.79,8100.0,33.7649,33.788,33.7572,33.7572,8100.0
2012-07-17 15:55:00,43.78,43.8,43.77,43.79,19100.0,33.7494,33.7649,33.7417,33.7572,19100.0
2012-07-18 09:30:00,43.64,43.64,43.59,43.59,1700.0,33.6415,33.6415,33.603,33.603,1700.0
2012-07-18 09:35:00,43.7,43.7,43.7,43.7,1900.0,33.6878,33.6878,33.6878,33.6878,1900.0
2012-07-18 09:40:00,43.73,43.74,43.71,43.74,2400.0,33.7109,33.7186,33.6955,33.7186,2400.0
2012-07-18 09:45:00,43.74,43.76,43.73,43.74,3500.0,33.7186,33.734,33.7109,33.7186,3500.0
2012-07-18 09:50:00,43.74,43.79,43.73,43.79,7000.0,33.7186,33.7572,33.7109,33.7572,7000.0
2012-07-18 09:55:00,43.85,43.86,43.82,43.82,7800.0,33.8034,33.8111,33.7803,33.7803,7800.0
2012-07-18 10:00:00,43.85,43.91,43.85,43.91,5600.0,33.8034,33.8497,33.8034,33.8497,5600.0
2012-07-18 10:05:00,43.9,43.9,43.87,43.87,1900.0,33.8419,33.8419,33.8188,33.8188,1900.0
2012-07-18 10:10:00,43.88,43.92,43.88,43.89,5000.0,33.8265,33.8574,33.8265,33.8342,5000.0
2012-07-18 10:15:00,43.9,43.91,43.9,43.9,15900.0,33.8419,33.8497,33.8419,33.8419,15900.0
2012-07-18 10:20:00,43.9,43.91,43.89,43.9,13300.0,33.8419,33.8497,33.8342,33.8419,13300.0
2012-07-18 10:25:00,43.9,43.91,43.89,43.91,4100.0,33.8419,33.8497,33.8342,33.8497,4100.0
2012-07-18 10:30:00,43.91,43.91,43.87,43.87,2400.0,33.8497,33.8497,33.8188,33.8188,2400.0
2012-07-18 10:35:00,43.88,43.93,43.86,43.92,8900.0,33.8265,33.8651,33.8111,33.8574,8900.0
2012-07-18 10:40:00,43.93,43.97,43.93,43.97,2600.0,33.8651,33.8959,33.8651,33.8959,2600.0
2012-07-18 10:45:00,43.97,43.98,43.96,43.98,2500.0,33.8959,33.9036,33.8882,33.9036,2500.0
2012-07-18 10:50:00,43.97,43.99,43.97,43.97,1400.0,33.8959,33.9113,33.8959,33.8959,1400.0
2012-07-18 10:55:00,43.98,44.02,43.98,44.01,3700.0,33.9036,33.9345,33.9036,33.9267,3700.0
2012-07-18 11:00:00,44.01,44.01,43.99,43.99,1200.0,33.9267,33.9267,33.9113,33.9113,1200.0
2012-07-18 11:05:00,43.98,43.98,43.96,43.97,2600.0,33.9036,33.9036,33.8882,33.8959,2600.0
2012-07-18 11:10:00,43.96,43.97,43.94,43.95,2400.0,33.8882,33.8959,33.8728,33.8805,2400.0
2012-07-18 11:15:00,43.95,43.95,43.95,43.95,500.0,33.8805,33.8805,33.8805,33.8805,500.0
2012-07-18 11:20:00,43.96,43.98,43.96,43.98,1200.0,33.8882,33.9036,33.8882,33.9036,1200.0
2012-07-18 11:25:00,43.97,44.0,43.97,44.0,65400.0,33.8959,33.919,33.8959,33.919,65400.0
2012-07-18 11:30:00,44.0,44.03,44.0,44.03,48700.0,33.919,33.9422,33.919,33.9422,48700.0
2012-07-18 11:35:00,44.04,44.06,44.04,44.05,22500.0,33.9499,33.9653,33.9499,33.9576,22500.0
2012-07-18 11:40:00,44.05,44.09,44.04,44.08,13400.0,33.9576,33.9884,33.9499,33.9807,13400.0
2012-07-18 11:45:00,44.07,44.08,44.06,44.07,7500.0,33.973,33.9807,33.9653,33.973,7500.0
2012-07-18 11:50:00,44.07,44.08,44.06,44.06,10500.0,33.973,33.9807,33.9653,33.9653,10500.0
2012-07-18 11:55:00,44.05,44.06,44.04,44.05,6500.0,33.9576,33.9653,33.9499,33.9576,6500.0
2012-07-18 12:00:00,44.05,44.09,44.05,44.09,12600.0,33.9576,33.9884,33.9576,33.9884,12600.0
2012-07-18 12:05:00,44.09,44.1,44.09,44.1,6000.0,33.9884,33.9961,33.9884,33.9961,6000.0
2012-07-18 12:10:00,44.11,44.11,44.11,44.11,400.0,34.0038,34.0038,34.0038,34.0038,400.0
2012-07-18 12:15:00,44.13,44.13,44.13,44.13,600.0,34.0193,34.0193,34.0193,34.0193,600.0
2012-07-18 12:20:00,44.15,44.15,44.14,44.14,700.0,34.0347,34.0347,34.027,34.027,700.0
2012-07-18 12:25:00,44.15,44.15,44.13,44.14,14900.0,34.0347,34.0347,34.0193,34.027,14900.0
2012-07-18 12:30:00,44.14,44.16,44.14,44.15,20900.0,34.027,34.0424,34.027,34.0347,20900.0
2012-07-18 12:35:00,44.15,44.15,44.07,44.11,40900.0,34.0347,34.0347,33.973,34.0038,40900.0
2012-07-18 12:40:00,44.11,44.13,44.1,44.12,5500.0,34.0038,34.0193,33.9961,34.0115,5500.0
2012-07-18 12:45:00,44.13,44.13,44.12,44.13,6600.0,34.0193,34.0193,34.0115,34.0193,6600.0
2012-07-18 12:50:00,44.12,44.14,44.12,44.14,15100.0,34.0115,34.027,34.0115,34.027,15100.0
2012-07-18 12:55:00,44.14,44.14,44.13,44.14,9700.0,34.027,34.027,34.0193,34.027,9700.0
2012-07-18 13:00:00,44.14,44.15,44.13,44.13,9800.0,34.027,34.0347,34.0193,34.0193,9800.0
2012-07-18 13:05:00,44.13,44.14,44.13,44.14,11300.0,34.0193,34.027,34.0193,34.027,11300.0
2012-07-18 13:10:00,44.14,44.15,44.13,44.15,14100.0,34.027,34.0347,34.0193,34.0347,14100.0
2012-07-18 13:15:00,44.15,44.15,44.14,44.15,8700.0,34.0347,34.0347,34.027,34.0347,8700.0
2012-07-18 13:20:00,44.15,44.16,44.15,44.15,10900.0,34.0347,34.0424,34.0347,34.0347,10900.0
2012-07-18 13:25:00,44.15,44.16,44.13,44.14,13800.0,34.0347,34.0424,34.0193,34.027,13800.0
2012-07-18 13:30:00,44.15,44.15,44.12,44.13,10600.0,34.0347,34.0347,34.0115,34.0193,10600.0
2012-07-18 13:35:00,44.13,44.13,44.11,44.11,13500.0,34.0193,34.0193,34.0038,34.0038,13500.0
2012-07-18 13:40:00,44.1,44.1,44.09,44.09,8500.0,33.9961,33.9961,33.9884,33.9884,8500.0
2012-07-18 13:45:00,44.09,44.1,44.09,44.09,3800.0,33.9884,33.9961,33.9884,33.9884,3800.0
2012-07-18 13:50:00,44.09,44.09,44.07,44.07,13100.0,33.9884,33.9884,33.973,33.973,13100.0
2012-07-18 13:55:00,44.07,44.09,44.05,44.07,14100.0,33.973,33.9884,33.9576,33.973,14100.0
2012-07-18 14:00:00,44.08,44.11,44.07,44.1,15100.0,33.9807,34.0038,33.973,33.9961,15100.0
2012-07-18 14:05:00,44.1,44.12,44.08,44.08,20900.0,33.9961,34.0115,33.9807,33.9807,20900.0
2012-07-18 14:10:00,44.07,44.09,44.07,44.09,7400.0,33.973,33.9884,33.973,33.9884,7400.0
2012-07-18 14:15:00,44.09,44.11,44.08,44.11,13500.0,33.9884,34.0038,33.9807,34.0038,13500.0
2012-07-18 14:20:00,44.11,44.13,44.1,44.12,19700.0,34.0038,34.0193,33.9961,34.0115,19700.0
2012-07-18 14:25:00,44.12,44.12,44.11,44.11,15600.0,34.0115,34.0115,34.0038,34.0038,15600.0
2012-07-18 14:30:00,44.11,44.11,44.08,44.11,13200.0,34.0038,34.0038,33.9807,34.0038,13200.0
2012-07-18 14:35:00,44.11,44.11,44.06,44.06,14400.0,34.0038,34.0038,33.9653,33.9653,14400.0
2012-07-18 14:40:00,44.07,44.07,43.99,44.0,16000.0,33.973,33.973,33.9113,33.919,16000.0
2012-07-18 14:45:00,44.0,44.02,43.98,44.02,19600.0,33.919,33.9345,33.9036,33.9345,19600.0
2012-07-18 14:50:00,44.02,44.02,43.99,43.99,9600.0,33.9345,33.9345,33.9113,33.9113,9600.0
2012-07-18 14:55:00,44.0,44.0,43.99,44.0,6300.0,33.919,33.919,33.9113,33.919,6300.0
2012-07-18 15:00:00,44.02,44.05,44.02,44.04,25600.0,33.9345,33.9576,33.9345,33.9499,25600.0
2012-07-18 15:05:00,44.04,44.05,44.02,44.04,7200.0,33.9499,33.9576,33.9345,33.9499,7200.0
2012-07-18 15:10:00,44.04,44.06,44.02,44.05,9600.0,33.9499,33.9653,33.9345,33.9576,9600.0
2012-07-18 15:15:00,44.05,44.06,44.02,44.06,23200.0,33.9576,33.9653,33.9345,33.9653,23200.0
2012-07-18 15:20:00,44.06,44.1,44.06,44.08,10000.0,33.9653,33.9961,33.9653,33.9807,10000.0
2012-07-18 15:25:00,44.05,44.07,44.03,44.06,7400.0,33.9576,33.973,33.9422,33.9653,7400.0
2012-07-18 15:30:00,44.07,44.11,44.07,44.08,11800.0,33.973,34.0038,33.973,33.9807,11800.0
2012-07-18 15:35:00,44.09,44.1,44.07,44.09,19200.0,33.9884,33.9961,33.973,33.9884,19200.0
2012-07-18 15:40:00,44.1,44.11,44.07,44.09,24800.0,33.9961,34.0038,33.973,33.9884,24800.0
2012-07-18 15:45:00,44.09,44.09,44.06,44.09,9300.0,33.9884,33.9884,33.9653,33.9884,9300.0
2012-07-18 15:50:00,44.08,44.1,44.06,44.08,13200.0,33.9807,33.9961,33.9653,33.9807,13200.0
2012-07-18 15:55:00,44.08,44.1,44.08,44.1,32200.0,33.9807,33.9961,33.9807,33.9961,32200.0
2012-07-19 09:30:00,44.28,44.28,44.2,44.26,4100.0,34.1349,34.1349,34.0732,34.1195,4100.0
2012-07-19 09:35:00,44.26,44.33,44.26,44.33,2400.0,34.1195,34.1734,34.1195,34.1734,2400.0
2012-07-19 09:40:00,44.3,44.32,44.3,44.31,1400.0,34.1503,34.1657,34.1503,34.158,1400.0
2012-07-19 09:45:00,44.31,44.33,44.28,44.33,24700.0,34.158,34.1734,34.1349,34.1734,24700.0
2012-07-19 09:50:00,44.31,44.34,44.31,44.34,1900.0,34.158,34.1811,34.158,34.1811,1900.0
2012-07-19 09:55:00,44.33,44.35,44.32,44.35,3000.0,34.1734,34.1888,34.1657,34.1888,3000.0
2012-07-19 10:00:00,44.32,44.32,44.23,44.26,500.0,34.1657,34.1657,34.0963,34.1195,500.0
2012-07-19 10:05:00,44.26,44.26,44.22,44.25,2300.0,34.1195,34.1195,34.0886,34.1118,2300.0
2012-07-19 10:10:00,44.23,44.23,44.14,44.17,1300.0,34.0963,34.0963,34.027,34.0501,1300.0
2012-07-19 10:15:00,44.18,44.24,44.18,44.24,2100.0,34.0578,34.1041,34.0578,34.1041,2100.0
2012-07-19 10:20:00,44.27,44.27,44.27,44.27,1000.0,34.1272,34.1272,34.1272,34.1272,1000.0
2012-07-19 10:25:00,44.25,44.25,44.24,44.24,1400.0,34.1118,34.1118,34.1041,34.1041,1400.0
2012-07-19 10:30:00,44.24,44.25,44.24,44.25,600.0,34.1041,34.1118,34.1041,34.1118,600.0
2012-07-19 10:35:00,44.25,44.25,44.21,44.22,1700.0,34.1118,34.1118,34.0809,34.0886,1700.0
2012-07-19 10:40:00,44.21,44.25,44.21,44.25,1800.0,34.0809,34.1118,34.0809,34.1118,1800.0
2012-07-19 10:45:00,44.26,44.26,44.26,44.26,100.0,34.1195,34.1195,34.1195,34.1195,100.0
2012-07-19 10:50:00,44.27,44.3,44.27,44.3,400.0,34.1272,34.1503,34.1272,34.1503,400.0
2012-07-19 10:55:00,44.3,44.32,44.28,44.28,1000.0,34.1503,34.1657,34.1349,34.1349,1000.0
2012-07-19 11:00:00,44.31,44.31,44.3,44.3,400.0,34.158,34.158,34.1503,34.1503,400.0
2012-07-19 11:05:00,44.32,44.33,44.32,44.33,200.0,34.1657,34.1734,34.1657,34.1734,200.0
2012-07-19 11:10:00,44.32,44.32,44.3,44.32,800.0,34.1657,34.1657,34.1503,34.1657,800.0
2012-07-19 11:15:00,44.3,44.35,44.3,44.32,75500.0,34.1503,34.1888,34.1503,34.1657,75500.0
2012-07-19 11:20:00,44.32,44.32,44.32,44.32,0.0,34.1657,34.1657,34.1657,34.1657,0.0
2012-07-19 11:25:00,44.3,44.3,44.3,44.3,2400.0,34.1503,34.1503,34.1503,34.1503,2400.0
2012-07-19 11:30:00,44.31,44.34,44.31,44.34,2400.0,34.158,34.1811,34.158,34.1811,2400.0
2012-07-19 11:35:00,44.34,44.36,44.34,44.36,400.0,34.1811,34.1966,34.1811,34.1966,400.0
2012-07-19 11:40:00,44.36,44.36,44.35,44.36,3700.0,34.1966,34.1966,34.1888,34.1966,3700.0
2012-07-19 11:45:00,44.34,44.34,44.3,44.3,900.0,34.1811,34.1811,34.1503,34.1503,900.0
2012-07-19 11:50:00,44.32,44.32,44.32,44.32,300.0,34.1657,34.1657,34.1657,34.1657,300.0
2012-07-19 11:55:00,44.33,44.36,44.33,44.35,3000.0,34.1734,34.1966,34.1734,34.1888,3000.0
2012-07-19 12:00:00,44.35,44.37,44.35,44.37,1000.0,34.1888,34.2043,34.1888,34.2043,1000.0
2012-07-19 12:05:00,44.37,44.39,44.37,44.39,1800.0,34.2043,34.2197,34.2043,34.2197,1800.0
2012-07-19 12:10:00,44.38,44.38,44.36,44.38,4100.0,34.212,34.212,34.1966,34.212,4100.0
2012-07-19 12:15:00,44.39,44.43,44.39,44.43,4800.0,34.2197,34.2505,34.2197,34.2505,4800.0
2012-07-19 12:20:00,44.43,44.44,44.42,44.42,1600.0,34.2505,34.2582,34.2428,34.2428,1600.0
2012-07-19 12:25:00,44.44,44.47,44.44,44.47,3200.0,34.2582,34.2814,34.2582,34.2814,3200.0
2012-07-19 12:30:00,44.44,44.44,44.43,44.43,1800.0,34.2582,34.2582,34.2505,34.2505,1800.0
2012-07-19 12:35:00,44.43,44.45,44.43,44.45,1700.0,34.2505,34.2659,34.2505,34.2659,1700.0
2012-07-19 12:40:00,44.44,44.45,44.43,44.44,1700.0,34.2582,34.2659,34.2505,34.2582,1700.0
2012-07-19 12:45:00,44.43,44.43,44.42,44.43,1900.0,34.2505,34.2505,34.2428,34.2505,1900.0
2012-07-19 12:50:00,44.4,44.41,44.38,44.38,1000.0,34.2274,34.2351,34.212,34.212,1000.0
2012-07-19 12:55:00,44.39,44.4,44.35,44.35,4000.0,34.2197,34.2274,34.1888,34.1888,4000.0
2012-07-19 13:00:00,44.36,44.38,44.36,44.37,14500.0,34.1966,34.212,34.1966,34.2043,14500.0
2012-07-19 13:05:00,44.37,44.39,44.37,44.38,10700.0,34.2043,34.2197,34.2043,34.212,10700.0
2012-07-19 13:10:00,44.38,44.4,44.38,44.4,5100.0,34.212,34.2274,34.212,34.2274,5100.0
2012-07-19 13:15:00,44.39,44.41,44.39,44.4,3500.0,34.2197,34.2351,34.2197,34.2274,3500.0
2012-07-19 13:20:00,44.38,44.4,44.38,44.4,2100.0,34.212,34.2274,34.212,34.2274,2100.0
2012-07-19 13:25:00,44.4,44.42,44.37,44.37,5200.0,34.2274,34.2428,34.2043,34.2043,5200.0
2012-07-19 13:30:00,44.36,44.37,44.34,44.34,1800.0,34.1966,34.2043,34.1811,34.1811,1800.0
2012-07-19 13:35:00,44.35,44.36,44.33,44.34,3100.0,34.1888,34.1966,34.1734,34.1811,3100.0
2012-07-19 13:40:00,44.33,44.33,44.33,44.33,2400.0,34.1734,34.1734,34.1734,34.1734,2400.0
2012-07-19 13:45:00,44.33,44.34,44.26,44.26,2100.0,34.1734,34.1811,34.1195,34.1195,2100.0
2012-07-19 13:50:00,44.27,44.3,44.27,44.28,3600.0,34.1272,34.1503,34.1272,34.1349,3600.0
2012-07-19 13:55:00,44.28,44.29,44.24,44.26,1400.0,34.1349,34.1426,34.1041,34.1195,1400.0
2012-07-19 14:00:00,44.29,44.3,44.27,44.3,1100.0,34.1426,34.1503,34.1272,34.1503,1100.0
2012-07-19 14:05:00,44.3,44.33,44.28,44.33,10200.0,34.1503,34.1734,34.1349,34.1734,10200.0
2012-07-19 14:10:00,44.32,44.34,44.31,44.34,1600.0,34.1657,34.1811,34.158,34.1811,1600.0
2012-07-19 14:15:00,44.35,44.35,44.32,44.32,3500.0,34.1888,34.1888,34.1657,34.1657,3500.0
2012-07-19 14:20:00,44.31,44.32,44.31,44.32,2200.0,34.158,34.1657,34.158,34.1657,2200.0
2012-07-19 14:25:00,44.3,44.33,44.3,44.33,1600.0,34.1503,34.1734,34.1503,34.1734,1600.0
2012-07-19 14:30:00,44.31,44.34,44.3,44.34,13000.0,34.158,34.1811,34.1503,34.1811,13000.0
2012-07-19 14:35:00,44.34,44.38,44.34,44.38,16600.0,34.1811,34.212,34.1811,34.212,16600.0
2012-07-19 14:40:00,44.36,44.37,44.34,44.36,7200.0,34.1966,34.2043,34.1811,34.1966,7200.0
2012-07-19 14:45:00,44.36,44.37,44.34,44.34,2200.0,34.1966,34.2043,34.1811,34.1811,2200.0
2012-07-19 14:50:00,44.34,44.35,44.34,44.35,7800.0,34.1811,34.1888,34.1811,34.1888,7800.0
2012-07-19 14:55:00,44.35,44.36,44.34,44.34,5600.0,34.1888,34.1966,34.1811,34.1811,5600.0
2012-07-19 15:00:00,44.35,44.36,44.29,44.3,9700.0,34.1888,34.1966,34.1426,34.1503,9700.0
2012-07-19 15:05:00,44.3,44.32,44.3,44.32,5700.0,34.1503,34.1657,34.1503,34.1657,5700.0
2012-07-19 15:10:00,44.31,44.34,44.28,44.33,11600.0,34.158,34.1811,34.1349,34.1734,11600.0
2012-07-19 15:15:00,44.32,44.33,44.31,44.33,5300.0,34.1657,34.1734,34.158,34.1734,5300.0
2012-07-19 15:20:00,44.34,44.34,44.3,44.31,7800.0,34.1811,34.1811,34.1503,34.158,7800.0
2012-07-19 15:25:00,44.3,44.33,44.29,44.31,16900.0,34.1503,34.1734,34.1426,34.158,16900.0
2012-07-19 15:30:00,44.31,44.32,44.3,44.31,3800.0,34.158,34.1657,34.1503,34.158,3800.0
2012-07-19 15:35:00,44.31,44.33,44.29,44.33,6000.0,34.158,34.1734,34.1426,34.1734,6000.0
2012-07-19 15:40:00,44.33,44.34,44.32,44.34,10600.0,34.1734,34.1811,34.1657,34.1811,10600.0
2012-07-19 15:45:00,44.34,44.37,44.34,44.36,9900.0,34.1811,34.2043,34.1811,34.1966,9900.0
2012-07-19 15:50:00,44.37,44.38,44.31,44.31,4700.0,34.2043,34.212,34.158,34.158,4700.0
2012-07-19 15:55:00,44.32,44.35,44.32,44.35,6600.0,34.1657,34.1888,34.1657,34.1888,6600.0
2012-07-20 09:30:00,43.91,43.91,43.81,43.88,9000.0,33.8497,33.8497,33.7726,33.8265,9000.0
2012-07-20 09:35:00,43.87,43.91,43.85,43.9,3700.0,33.8188,33.8497,33.8034,33.8419,3700.0
2012-07-20 09:40:00,43.88,43.88,43.83,43.84,8400.0,33.8265,33.8265,33.788,33.7957,8400.0
2012-07-20 09:45:00,43.84,43.84,43.79,43.79,2100.0,33.7957,33.7957,33.7572,33.7572,2100.0
2012-07-20 09:50:00,43.78,43.79,43.77,43.79,2200.0,33.7494,33.7572,33.7417,33.7572,2200.0
2012-07-20 09:55:00,43.78,43.83,43.78,43.83,1300.0,33.7494,33.788,33.7494,33.788,1300.0
2012-07-20 10:00:00,43.82,43.87,43.8,43.87,3400.0,33.7803,33.8188,33.7649,33.8188,3400.0
2012-07-20 10:05:00,43.88,43.88,43.87,43.87,900.0,33.8265,33.8265,33.8188,33.8188,900.0
2012-07-20 10:10:00,43.86,43.9,43.86,43.88,3400.0,33.8111,33.8419,33.8111,33.8265,3400.0
2012-07-20 10:15:00,43.86,43.87,43.84,43.87,20600.0,33.8111,33.8188,33.7957,33.8188,20600.0
2012-07-20 10:20:00,43.87,43.88,43.84,43.87,72100.0,33.8188,33.8265,33.7957,33.8188,72100.0
2012-07-20 10:25:00,43.87,43.89,43.85,43.87,12900.0,33.8188,33.8342,33.8034,33.8188,12900.0
2012-07-20 10:30:00,43.87,43.87,43.78,43.79,22600.0,33.8188,33.8188,33.7494,33.7572,22600.0
2012-07-20 10:35:00,43.78,43.82,43.76,43.81,13700.0,33.7494,33.7803,33.734,33.7726,13700.0
2012-07-20 10:40:00,43.81,43.82,43.8,43.8,54800.0,33.7726,33.7803,33.7649,33.7649,54800.0
2012-07-20 10:45:00,43.8,43.81,43.78,43.8,38500.0,33.7649,33.7726,33.7494,33.7649,38500.0
2012-07-20 10:50:00,43.81,43.85,43.81,43.85,21300.0,33.7726,33.8034,33.7726,33.8034,21300.0
2012-07-20 10:55:00,43.87,43.88,43.85,43.86,19100.0,33.8188,33.8265,33.8034,33.8111,19100.0
2012-07-20 11:00:00,43.85,43.91,43.84,43.89,6300.0,33.8034,33.8497,33.7957,33.8342,6300.0
2012-07-20 11:05:00,43.9,43.91,43.88,43.89,5900.0,33.8419,33.8497,33.8265,33.8342,5900.0
2012-07-20 11:10:00,43.88,43.89,43.83,43.84,9400.0,33.8265,33.8342,33.788,33.7957,9400.0
2012-07-20 11:15:00,43.84,43.86,43.81,43.82,11900.0,33.7957,33.8111,33.7726,33.7803,11900.0
2012-07-20 11:20:00,43.81,43.85,43.81,43.84,13200.0,33.7726,33.8034,33.7726,33.7957,13200.0
2012-07-20 11:25:00,43.83,43.85,43.83,43.85,3400.0,33.788,33.8034,33.788,33.8034,3400.0
2012-07-20 11:30:00,43.85,43.85,43.8,43.8,18200.0,33.8034,33.8034,33.7649,33.7649,18200.0
2012-07-20 11:35:00,43.8,43.84,43.8,43.84,5900.0,33.7649,33.7957,33.7649,33.7957,5900.0
2012-07-20 11:40:00,43.84,43.85,43.83,43.83,8700.0,33.7957,33.8034,33.788,33.788,8700.0
2012-07-20 11:45:00,43.83,43.89,43.82,43.88,15200.0,33.788,33.8342,33.7803,33.8265,15200.0
2012-07-20 11:50:00,43.89,43.9,43.88,43.88,10700.0,33.8342,33.8419,33.8265,33.8265,10700.0
2012-07-20 11:55:00,43.87,43.87,43.86,43.87,3400.0,33.8188,33.8188,33.8111,33.8188,3400.0
2012-07-20 12:00:00,43.85,43.85,43.84,43.84,3300.0,33.8034,33.8034,33.7957,33.7957,3300.0
2012-07-20 12:05:00,43.83,43.84,43.79,43.79,3900.0,33.788,33.7957,33.7572,33.7572,3900.0
2012-07-20 12:10:00,43.81,43.81,43.8,43.81,7500.0,33.7726,33.7726,33.7649,33.7726,7500.0
2012-07-20 12:15:00,43.8,43.82,43.8,43.8,10400.0,33.7649,33.7803,33.7649,33.7649,10400.0
2012-07-20 12:20:00,43.79,43.8,43.77,43.78,9000.0,33.7572,33.7649,33.7417,33.7494,9000.0
2012-07-20 12:25:00,43.78,43.79,43.77,43.78,2300.0,33.7494,33.7572,33.7417,33.7494,2300.0
2012-07-20 12:30:00,43.78,43.79,43.75,43.76,7700.0,33.7494,33.7572,33.7263,33.734,7700.0
2012-07-20 12:35:00,43.74,43.75,43.72,43.74,5600.0,33.7186,33.7263,33.7032,33.7186,5600.0
2012-07-20 12:40:00,43.74,43.77,43.74,43.77,2100.0,33.7186,33.7417,33.7186,33.7417,2100.0
2012-07-20 12:45:00,43.76,43.77,43.75,43.77,4400.0,33.734,33.7417,33.7263,33.7417,4400.0
2012-07-20 12:50:00,43.77,43.79,43.76,43.78,11900.0,33.7417,33.7572,33.734,33.7494,11900.0
2012-07-20 12:55:00,43.79,43.8,43.78,43.8,5700.0,33.7572,33.7649,33.7494,33.7649,5700.0
2012-07-20 13:00:00,43.79,43.81,43.78,43.79,3500.0,33.7572,33.7726,33.7494,33.7572,3500.0
2012-07-20 13:05:00,43.77,43.78,43.74,43.75,1700.0,33.7417,33.7494,33.7186,33.7263,1700.0
2012-07-20 13:10:00,43.75,43.75,43.73,43.73,39800.0,33.7263,33.7263,33.7109,33.7109,39800.0
2012-07-20 13:15:00,43.73,43.73,43.73,43.73,4300.0,33.7109,33.7109,33.7109,33.7109,4300.0
2012-07-20 13:20:00,43.72,43.73,43.71,43.72,2700.0,33.7032,33.7109,33.6955,33.7032,2700.0
2012-07-20 13:25:00,43.71,43.72,43.69,43.72,2700.0,33.6955,33.7032,33.6801,33.7032,2700.0
2012-07-20 13:30:00,43.72,43.73,43.72,43.72,2200.0,33.7032,33.7109,33.7032,33.7032,2200.0
2012-07-20 13:35:00,43.73,43.76,43.72,43.76,2700.0,33.7109,33.734,33.7032,33.734,2700.0
2012-07-20 13:40:00,43.76,43.76,43.72,43.74,4300.0,33.734,33.734,33.7032,33.7186,4300.0
2012-07-20 13:45:00,43.74,43.74,43.73,43.74,2900.0,33.7186,33.7186,33.7109,33.7186,2900.0
2012-07-20 13:50:00,43.73,43.74,43.72,43.73,4000.0,33.7109,33.7186,33.7032,33.7109,4000.0
2012-07-20 13:55:00,43.74,43.75,43.73,43.75,3300.0,33.7186,33.7263,33.7109,33.7263,3300.0
2012-07-20 14:00:00,43.74,43.79,43.74,43.77,3300.0,33.7186,33.7572,33.7186,33.7417,3300.0
2012-07-20 14:05:00,43.78,43.79,43.78,43.78,2600.0,33.7494,33.7572,33.7494,33.7494,2600.0
2012-07-20 14:10:00,43.78,43.78,43.76,43.77,4100.0,33.7494,33.7494,33.734,33.7417,4100.0
2012-07-20 14:15:00,43.77,43.77,43.77,43.77,2400.0,33.7417,33.7417,33.7417,33.7417,2400.0
2012-07-20 14:20:00,43.77,43.78,43.73,43.75,3800.0,33.7417,33.7494,33.7109,33.7263,3800.0
2012-07-20 14:25:00,43.74,43.76,43.74,43.75,3300.0,33.7186,33.734,33.7186,33.7263,3300.0
2012-07-20 14:30:00,43.74,43.74,43.72,43.73,3900.0,33.7186,33.7186,33.7032,33.7109,3900.0
2012-07-20 14:35:00,43.75,43.75,43.71,43.72,6400.0,33.7263,33.7263,33.6955,33.7032,6400.0
2012-07-20 14:40:00,43.72,43.73,43.72,43.72,24400.0,33.7032,33.7109,33.7032,33.7032,24400.0
2012-07-20 14:45:00,43.73,43.74,43.72,43.73,4400.0,33.7109,33.7186,33.7032,33.7109,4400.0
2012-07-20 14:50:00,43.74,43.74,43.73,43.74,6700.0,33.7186,33.7186,33.7109,33.7186,6700.0
2012-07-20 14:55:00,43.74,43.74,43.73,43.74,4800.0,33.7186,33.7186,33.7109,33.7186,4800.0
2012-07-20 15:00:00,43.74,43.74,43.72,43.73,2100.0,33.7186,33.7186,33.7032,33.7109,2100.0
2012-07-20 15:05:00,43.73,43.74,43.72,43.74,7400.0,33.7109,33.7186,33.7032,33.7186,7400.0
2012-07-20 15:10:00,43.74,43.74,43.73,43.73,7200.0,33.7186,33.7186,33.7109,33.7109,7200.0
2012-07-20 15:15:00,43.74,43.77,43.74,43.75,12200.0,33.7186,33.7417,33.7186,33.7263,12200.0
2012-07-20 15:20:00,43.75,43.77,43.74,43.77,5700.0,33.7263,33.7417,33.7186,33.7417,5700.0
2012-07-20 15:25:00,43.77,43.77,43.75,43.76,7600.0,33.7417,33.7417,33.7263,33.734,7600.0
2012-07-20 15:30:00,43.76,43.76,43.73,43.73,8400.0,33.734,33.734,33.7109,33.7109,8400.0
2012-07-20 15:35:00,43.73,43.75,43.73,43.75,6200.0,33.7109,33.7263,33.7109,33.7263,6200.0
2012-07-20 15:40:00,43.75,43.76,43.74,43.75,8300.0,33.7263,33.734,33.7186,33.7263,8300.0
2012-07-20 15:45:00,43.74,43.74,43.73,43.74,16000.0,33.7186,33.7186,33.7109,33.7186,16000.0
2012-07-20 15:50:00,43.72,43.73,43.71,43.73,9300.0,33.7032,33.7109,33.6955,33.7109,9300.0
2012-07-20 15:55:00,43.73,43.73,43.68,43.72,10200.0,33.7109,33.7109,33.6724,33.7032,10200.0
2012-07-23 09:30:00,42.77,42.8,42.7,42.74,18000.0,32.9708,32.994,32.9169,32.9477,18000.0
2012-07-23 09:35:00,42.73,42.76,42.71,42.75,36500.0,32.94,32.9631,32.9246,32.9554,36500.0
2012-07-23 09:40:00,42.71,42.71,42.65,42.65,39800.0,32.9246,32.9246,32.8783,32.8783,39800.0
2012-07-23 09:45:00,42.64,42.66,42.63,42.65,2400.0,32.8706,32.886,32.8629,32.8783,2400.0
2012-07-23 09:50:00,42.65,42.68,42.59,42.63,101700.0,32.8783,32.9015,32.8321,32.8629,101700.0
2012-07-23 09:55:00,42.64,42.7,42.64,42.7,3600.0,32.8706,32.9169,32.8706,32.9169,3600.0
2012-07-23 10:00:00,42.69,42.7,42.64,42.66,11300.0,32.9092,32.9169,32.8706,32.886,11300.0
2012-07-23 10:05:00,42.67,42.69,42.67,42.68,42400.0,32.8938,32.9092,32.8938,32.9015,42400.0
2012-07-23 10:10:00,42.68,42.69,42.67,42.68,14300.0,32.9015,32.9092,32.8938,32.9015,14300.0
2012-07-23 10:15:00,42.68,42.69,42.64,42.69,2900.0,32.9015,32.9092,32.8706,32.9092,2900.0
2012-07-23 10:20:00,42.68,42.74,42.68,42.72,2900.0,32.9015,32.9477,32.9015,32.9323,2900.0
2012-07-23 10:25:00,42.72,42.75,42.71,42.75,5800.0,32.9323,32.9554,32.9246,32.9554,5800.0
2012-07-23 10:30:00,42.73,42.75,42.71,42.75,3000.0,32.94,32.9554,32.9246,32.9554,3000.0
2012-07-23 10:35:00,42.74,42.83,42.74,42.81,3900.0,32.9477,33.0171,32.9477,33.0017,3900.0
2012-07-23 10:40:00,42.81,42.87,42.81,42.87,2900.0,33.0017,33.0479,33.0017,33.0479,2900.0
2012-07-23 10:45:00,42.89,42.89,42.86,42.89,3400.0,33.0634,33.0634,33.0402,33.0634,3400.0
2012-07-23 10:50:00,42.91,42.91,42.84,42.85,2700.0,33.0788,33.0788,33.0248,33.0325,2700.0
2012-07-23 10:55:00,42.84,42.85,42.83,42.85,1500.0,33.0248,33.0325,33.0171,33.0325,1500.0
2012-07-23 11:00:00,42.85,42.92,42.85,42.92,1900.0,33.0325,33.0865,33.0325,33.0865,1900.0
2012-07-23 11:05:00,42.91,42.92,42.91,42.92,4100.0,33.0788,33.0865,33.0788,33.0865,4100.0
2012-07-23 11:10:00,42.92,42.95,42.92,42.93,3600.0,33.0865,33.1096,33.0865,33.0942,3600.0
2012-07-23 11:15:00,42.93,42.94,42.88,42.88,4500.0,33.0942,33.1019,33.0556,33.0556,4500.0
2012-07-23 11:20:00,42.88,42.9,42.86,42.88,6900.0,33.0556,33.0711,33.0402,33.0556,6900.0
2012-07-23 11:25:00,42.87,42.92,42.86,42.92,10200.0,33.0479,33.0865,33.0402,33.0865,10200.0
2012-07-23 11:30:00,42.91,42.93,42.89,42.9,9000.0,33.0788,33.0942,33.0634,33.0711,9000.0
2012-07-23 11:35:00,42.88,42.91,42.85,42.86,45400.0,33.0556,33.0788,33.0325,33.0402,45400.0
2012-07-23 11:40:00,42.86,42.87,42.82,42.84,156800.0,33.0402,33.0479,33.0094,33.0248,156800.0
2012-07-23 11:45:00,42.84,42.87,42.84,42.86,32900.0,33.0248,33.0479,33.0248,33.0402,32900.0
2012-07-23 11:50:00,42.88,42.93,42.88,42.93,9200.0,33.0556,33.0942,33.0556,33.0942,9200.0
2012-07-23 11:55:00,42.94,42.94,42.91,42.92,11200.0,33.1019,33.1019,33.0788,33.0865,11200.0
2012-07-23 12:00:00,42.92,42.92,42.89,42.89,6900.0,33.0865,33.0865,33.0634,33.0634,6900.0
2012-07-23 12:05:00,42.89,42.9,42.88,42.88,7700.0,33.0634,33.0711,33.0556,33.0556,7700.0
2012-07-23 12:10:00,42.87,42.9,42.86,42.86,9700.0,33.0479,33.0711,33.0402,33.0402,9700.0
2012-07-23 12:15:00,42.87,42.87,42.82,42.82,9500.0,33.0479,33.0479,33.0094,33.0094,9500.0
2012-07-23 12:20:00,42.84,42.86,42.83,42.85,7000.0,33.0248,33.0402,33.0171,33.0325,7000.0
2012-07-23 12:25:00,42.86,42.87,42.84,42.85,6700.0,33.0402,33.0479,33.0248,33.0325,6700.0
2012-07-23 12:30:00,42.84,42.87,42.82,42.87,11300.0,33.0248,33.0479,33.0094,33.0479,11300.0
2012-07-23 12:35:00,42.89,42.91,42.89,42.9,12600.0,33.0634,33.0788,33.0634,33.0711,12600.0
2012-07-23 12:40:00,42.9,42.92,42.89,42.89,8100.0,33.0711,33.0865,33.0634,33.0634,8100.0
2012-07-23 12:45:00,42.9,42.96,42.9,42.94,6500.0,33.0711,33.1173,33.0711,33.1019,6500.0
2012-07-23 12:50:00,42.94,42.99,42.94,42.96,8500.0,33.1019,33.1404,33.1019,33.1173,8500.0
2012-07-23 12:55:00,42.97,42.98,42.95,42.95,5600.0,33.125,33.1327,33.1096,33.1096,5600.0
2012-07-23 13:00:00,42.94,42.94,42.93,42.93,5500.0,33.1019,33.1019,33.0942,33.0942,5500.0
2012-07-23 13:05:00,42.93,42.94,42.92,42.93,6800.0,33.0942,33.1019,33.0865,33.0942,6800.0
2012-07-23 13:10:00,42.93,42.94,42.91,42.93,6000.0,33.0942,33.1019,33.0788,33.0942,6000.0
2012-07-23 13:15:00,42.92,42.97,42.92,42.96,6500.0,33.0865,33.125,33.0865,33.1173,6500.0
2012-07-23 13:20:00,42.95,42.96,42.93,42.95,8400.0,33.1096,33.1173,33.0942,33.1096,8400.0
2012-07-23 13:25:00,42.95,42.97,42.95,42.95,16300.0,33.1096,33.125,33.1096,33.1096,16300.0
2012-07-23 13:30:00,42.95,42.99,42.95,42.99,62600.0,33.1096,33.1404,33.1096,33.1404,62600.0
2012-07-23 13:35:00,42.99,43.0,42.95,42.96,8500.0,33.1404,33.1481,33.1096,33.1173,8500.0
2012-07-23 13:40:00,42.97,43.0,42.96,43.0,9900.0,33.125,33.1481,33.1173,33.1481,9900.0
2012-07-23 13:45:00,42.98,43.0,42.98,42.99,5900.0,33.1327,33.1481,33.1327,33.1404,5900.0
2012-07-23 13:50:00,42.99,42.99,42.97,42.97,7800.0,33.1404,33.1404,33.125,33.125,7800.0
2012-07-23 13:55:00,42.98,42.98,42.97,42.97,600.0,33.1327,33.1327,33.125,33.125,600.0
2012-07-23 14:00:00,42.98,43.0,42.98,42.99,1100.0,33.1327,33.1481,33.1327,33.1404,1100.0
2012-07-23 14:05:00,42.98,43.02,42.98,43.0,1100.0,33.1327,33.1636,33.1327,33.1481,1100.0
2012-07-23 14:10:00,43.01,43.03,43.01,43.02,1100.0,33.1559,33.1713,33.1559,33.1636,1100.0
2012-07-23 14:15:00,43.04,43.04,43.01,43.01,900.0,33.179,33.179,33.1559,33.1559,900.0
2012-07-23 14:20:00,43.0,43.01,42.99,42.99,500.0,33.1481,33.1559,33.1404,33.1404,500.0
2012-07-23 14:25:00,42.98,42.98,42.95,42.95,1600.0,33.1327,33.1327,33.1096,33.1096,1600.0
2012-07-23 14:30:00,42.97,42.99,42.95,42.97,3500.0,33.125,33.1404,33.1096,33.125,3500.0
2012-07-23 14:35:00,42.96,42.97,42.96,42.97,12800.0,33.1173,33.125,33.1173,33.125,12800.0
2012-07-23 14:40:00,42.97,42.99,42.97,42.99,1800.0,33.125,33.1404,33.125,33.1404,1800.0
2012-07-23 14:45:00,42.98,43.0,42.98,43.0,1200.0,33.1327,33.1481,33.1327,33.1481,1200.0
2012-07-23 14:50:00,42.97,42.97,42.95,42.95,4800.0,33.125,33.125,33.1096,33.1096,4800.0
2012-07-23 14:55:00,42.95,42.96,42.95,42.96,6100.0,33.1096,33.1173,33.1096,33.1173,6100.0
2012-07-23 15:00:00,42.95,42.95,42.91,42.91,1500.0,33.1096,33.1096,33.0788,33.0788,1500.0
2012-07-23 15:05:00,42.92,42.94,42.92,42.94,1800.0,33.0865,33.1019,33.0865,33.1019,1800.0
2012-07-23 15:10:00,42.95,42.95,42.93,42.93,4200.0,33.1096,33.1096,33.0942,33.0942,4200.0
2012-07-23 15:15:00,42.94,42.97,42.94,42.97,1100.0,33.1019,33.125,33.1019,33.125,1100.0
2012-07-23 15:20:00,42.96,43.0,42.96,43.0,3800.0,33.1173,33.1481,33.1173,33.1481,3800.0
2012-07-23 15:25:00,43.04,43.08,43.04,43.08,700.0,33.179,33.2098,33.179,33.2098,700.0
2012-07-23 15:30:00,43.1,43.1,43.07,43.08,5300.0,33.2252,33.2252,33.2021,33.2098,5300.0
2012-07-23 15:35:00,43.08,43.08,43.07,43.07,200.0,33.2098,33.2098,33.2021,33.2021,200.0
2012-07-23 15:40:00,43.06,43.08,43.04,43.07,3600.0,33.1944,33.2098,33.179,33.2021,3600.0
2012-07-23 15:45:00,43.08,43.1,43.08,43.09,4000.0,33.2098,33.2252,33.2098,33.2175,4000.0
2012-07-23 15:50:00,43.1,43.1,43.05,43.06,10800.0,33.2252,33.2252,33.1867,33.1944,10800.0
2012-07-23 15:55:00,43.05,43.05,43.01,43.01,6100.0,33.1867,33.1867,33.1559,33.1559,6100.0
2012-07-24 09:30:00,43.02,43.04,42.97,42.97,5700.0,33.1636,33.179,33.125,33.125,5700.0
2012-07-24 09:35:00,42.98,42.98,42.98,42.98,400.0,33.1327,33.1327,33.1327,33.1327,400.0
2012-07-24 09:40:00,42.92,42.93,42.92,42.93,700.0,33.0865,33.0942,33.0865,33.0942,700.0
2012-07-24 09:45:00,42.95,42.95,42.95,42.95,500.0,33.1096,33.1096,33.1096,33.1096,500.0
2012-07-24 09:50:00,42.94,42.94,42.93,42.93,1800.0,33.1019,33.1019,33.0942,33.0942,1800.0
2012-07-24 09:55:00,42.89,42.91,42.88,42.88,3100.0,33.0634,33.0788,33.0556,33.0556,3100.0
2012-07-24 10:00:00,42.86,42.86,42.86,42.86,100.0,33.0402,33.0402,33.0402,33.0402,100.0
2012-07-24 10:05:00,42.81,42.81,42.81,42.81,100.0,33.0017,33.0017,33.0017,33.0017,100.0
2012-07-24 10:10:00,42.81,42.81,42.81,42.81,0.0,33.0017,33.0017,33.0017,33.0017,0.0
2012-07-24 10:15:00,42.73,42.73,42.73,42.73,200.0,32.94,32.94,32.94,32.94,200.0
2012-07-24 10:20:00,42.71,42.74,42.71,42.73,300.0,32.9246,32.9477,32.9246,32.94,300.0
2012-07-24 10:25:00,42.73,42.73,42.73,42.73,100.0,32.94,32.94,32.94,32.94,100.0
2012-07-24 10:30:00,42.73,42.73,42.73,42.73,0.0,32.94,32.94,32.94,32.94,0.0
2012-07-24 10:35:00,42.8,42.8,42.78,42.79,3400.0,32.994,32.994,32.9786,32.9863,3400.0
2012-07-24 10:40:00,42.79,42.8,42.74,42.76,3900.0,32.9863,32.994,32.9477,32.9631,3900.0
2012-07-24 10:45:00,42.74,42.74,42.68,42.7,300.0,32.9477,32.9477,32.9015,32.9169,300.0
2012-07-24 10:50:00,42.71,42.77,42.71,42.77,4500.0,32.9246,32.9708,32.9246,32.9708,4500.0
2012-07-24 10:55:00,42.76,42.76,42.74,42.74,400.0,32.9631,32.9631,32.9477,32.9477,400.0
2012-07-24 11:00:00,42.72,42.72,42.7,42.71,900.0,32.9323,32.9323,32.9169,32.9246,900.0
2012-07-24 11:05:00,42.78,42.78,42.73,42.73,300.0,32.9786,32.9786,32.94,32.94,300.0
2012-07-24 11:10:00,42.73,42.73,42.73,42.73,1800.0,32.94,32.94,32.94,32.94,1800.0
2012-07-24 11:15:00,42.72,42.78,42.72,42.78,500.0,32.9323,32.9786,32.9323,32.9786,500.0
2012-07-24 11:20:00,42.79,42.83,42.79,42.82,1300.0,32.9863,33.0171,32.9863,33.0094,1300.0
2012-07-24 11:25:00,42.83,42.83,42.79,42.79,200.0,33.0171,33.0171,32.9863,32.9863,200.0
2012-07-24 11:30:00,42.72,42.72,42.72,42.72,600.0,32.9323,32.9323,32.9323,32.9323,600.0
2012-07-24 11:35:00,42.67,42.67,42.63,42.63,9300.0,32.8938,32.8938,32.8629,32.8629,9300.0
2012-07-24 11:40:00,42.62,42.63,42.61,42.61,2700.0,32.8552,32.8629,32.8475,32.8475,2700.0
2012-07-24 11:45:00,42.62,42.65,42.62,42.65,1100.0,32.8552,32.8783,32.8552,32.8783,1100.0
2012-07-24 11:50:00,42.66,42.66,42.64,42.64,1700.0,32.886,32.886,32.8706,32.8706,1700.0
2012-07-24 11:55:00,42.64,42.64,42.6,42.6,1100.0,32.8706,32.8706,32.8398,32.8398,1100.0
2012-07-24 12:00:00,42.59,42.59,42.49,42.49,4200.0,32.8321,32.8321,32.755,32.755,4200.0
2012-07-24 12:05:00,42.47,42.52,42.47,42.52,8900.0,32.7396,32.7781,32.7396,32.7781,8900.0
2012-07-24 12:10:00,42.53,42.53,42.52,42.52,300.0,32.7858,32.7858,32.7781,32.7781,300.0
2012-07-24 12:15:00,42.53,42.53,42.51,42.51,900.0,32.7858,32.7858,32.7704,32.7704,900.0
2012-07-24 12:20:00,42.49,42.49,42.43,42.43,400.0,32.755,32.755,32.7087,32.7087,400.0
2012-07-24 12:25:00,42.42,42.42,42.42,42.42,100.0,32.701,32.701,32.701,32.701,100.0
2012-07-24 12:30:00,42.44,42.45,42.44,42.45,600.0,32.7165,32.7242,32.7165,32.7242,600.0
2012-07-24 12:35:00,42.49,42.51,42.49,42.5,900.0,32.755,32.7704,32.755,32.7627,900.0
2012-07-24 12:40:00,42.5,42.5,42.5,42.5,0.0,32.7627,32.7627,32.7627,32.7627,0.0
2012-07-24 12:45:00,42.5,42.5,42.5,42.5,200.0,32.7627,32.7627,32.7627,32.7627,200.0
2012-07-24 12:50:00,42.5,42.5,42.5,42.5,200.0,32.7627,32.7627,32.7627,32.7627,200.0
2012-07-24 12:55:00,42.5,42.53,42.5,42.53,700.0,32.7627,32.7858,32.7627,32.7858,700.0
2012-07-24 13:00:00,42.53,42.53,42.53,42.53,0.0,32.7858,32.7858,32.7858,32.7858,0.0
2012-07-24 13:05:00,42.51,42.51,42.5,42.5,2400.0,32.7704,32.7704,32.7627,32.7627,2400.0
2012-07-24 13:10:00,42.5,42.56,42.5,42.56,3400.0,32.7627,32.809,32.7627,32.809,3400.0
2012-07-24 13:15:00,42.53,42.53,42.52,42.52,700.0,32.7858,32.7858,32.7781,32.7781,700.0
2012-07-24 13:20:00,42.52,42.52,42.52,42.52,400.0,32.7781,32.7781,32.7781,32.7781,400.0
2012-07-24 13:25:00,42.51,42.51,42.49,42.49,200.0,32.7704,32.7704,32.755,32.755,200.0
2012-07-24 13:30:00,42.47,42.47,42.47,42.47,200.0,32.7396,32.7396,32.7396,32.7396,200.0
2012-07-24 13:35:00,42.5,42.5,42.49,42.49,300.0,32.7627,32.7627,32.755,32.755,300.0
2012-07-24 13:40:00,42.48,42.48,42.46,42.46,400.0,32.7473,32.7473,32.7319,32.7319,400.0
2012-07-24 13:45:00,42.46,42.49,42.46,42.48,2400.0,32.7319,32.755,32.7319,32.7473,2400.0
2012-07-24 13:50:00,42.46,42.52,42.46,42.52,1000.0,32.7319,32.7781,32.7319,32.7781,1000.0
2012-07-24 13:55:00,42.54,42.54,42.5,42.5,1600.0,32.7935,32.7935,32.7627,32.7627,1600.0
2012-07-24 14:00:00,42.49,42.49,42.46,42.46,1300.0,32.755,32.755,32.7319,32.7319,1300.0
2012-07-24 14:05:00,42.48,42.48,42.47,42.47,500.0,32.7473,32.7473,32.7396,32.7396,500.0
2012-07-24 14:10:00,42.47,42.47,42.47,42.47,0.0,32.7396,32.7396,32.7396,32.7396,0.0
2012-07-24 14:15:00,42.47,42.48,42.47,42.48,400.0,32.7396,32.7473,32.7396,32.7473,400.0
2012-07-24 14:20:00,42.47,42.48,42.43,42.43,800.0,32.7396,32.7473,32.7087,32.7087,800.0
2012-07-24 14:25:00,42.43,42.43,42.37,42.37,500.0,32.7087,32.7087,32.6625,32.6625,500.0
2012-07-24 14:30:00,42.37,42.38,42.36,42.37,2100.0,32.6625,32.6702,32.6548,32.6625,2100.0
2012-07-24 14:35:00,42.44,42.44,42.43,42.43,600.0,32.7165,32.7165,32.7087,32.7087,600.0
2012-07-24 14:40:00,42.44,42.46,42.44,42.46,3900.0,32.7165,32.7319,32.7165,32.7319,3900.0
2012-07-24 14:45:00,42.45,42.45,42.45,42.45,200.0,32.7242,32.7242,32.7242,32.7242,200.0
2012-07-24 14:50:00,42.45,42.45,42.43,42.43,1200.0,32.7242,32.7242,32.7087,32.7087,1200.0
2012-07-24 14:55:00,42.41,42.43,42.41,42.43,1400.0,32.6933,32.7087,32.6933,32.7087,1400.0
2012-07-24 15:00:00,42.44,42.44,42.42,42.44,1400.0,32.7165,32.7165,32.701,32.7165,1400.0
2012-07-24 15:05:00,42.45,42.45,42.41,42.42,2500.0,32.7242,32.7242,32.6933,32.701,2500.0
2012-07-24 15:10:00,42.4,42.4,42.38,42.38,1200.0,32.6856,32.6856,32.6702,32.6702,1200.0
2012-07-24 15:15:00,42.4,42.4,42.38,42.38,1200.0,32.6856,32.6856,32.6702,32.6702,1200.0
2012-07-24 15:20:00,42.4,42.43,42.4,42.43,300.0,32.6856,32.7087,32.6856,32.7087,300.0
2012-07-24 15:25:00,42.48,42.54,42.47,42.54,1400.0,32.7473,32.7935,32.7396,32.7935,1400.0
2012-07-24 15:30:00,42.53,42.53,42.53,42.53,400.0,32.7858,32.7858,32.7858,32.7858,400.0
2012-07-24 15:35:00,42.54,42.54,42.52,42.53,600.0,32.7935,32.7935,32.7781,32.7858,600.0
2012-07-24 15:40:00,42.61,42.61,42.56,42.56,5000.0,32.8475,32.8475,32.809,32.809,5000.0
2012-07-24 15:45:00,42.54,42.54,42.49,42.5,1200.0,32.7935,32.7935,32.755,32.7627,1200.0
2012-07-24 15:50:00,42.49,42.63,42.49,42.62,4000.0,32.755,32.8629,32.755,32.8552,4000.0
2012-07-24 15:55:00,42.63,42.66,42.6,42.6,4200.0,32.8629,32.886,32.8398,32.8398,4200.0
2012-07-25 09:30:00,42.82,42.9,42.81,42.9,21500.0,33.0094,33.0711,33.0017,33.0711,21500.0
2012-07-25 09:35:00,42.9,42.95,42.89,42.95,7600.0,33.0711,33.1096,33.0634,33.1096,7600.0
2012-07-25 09:40:00,42.94,42.94,42.89,42.89,1300.0,33.1019,33.1019,33.0634,33.0634,1300.0
2012-07-25 09:45:00,42.87,42.87,42.78,42.78,1000.0,33.0479,33.0479,32.9786,32.9786,1000.0
2012-07-25 09:50:00,42.76,42.76,42.73,42.75,2600.0,32.9631,32.9631,32.94,32.9554,2600.0
2012-07-25 09:55:00,42.75,42.79,42.73,42.79,4400.0,32.9554,32.9863,32.94,32.9863,4400.0
2012-07-25 10:00:00,42.78,42.78,42.69,42.69,3400.0,32.9786,32.9786,32.9092,32.9092,3400.0
2012-07-25 10:05:00,42.69,42.69,42.68,42.69,700.0,32.9092,32.9092,32.9015,32.9092,700.0
2012-07-25 10:10:00,42.69,42.7,42.67,42.69,4000.0,32.9092,32.9169,32.8938,32.9092,4000.0
2012-07-25 10:15:00,42.74,42.78,42.74,42.74,1500.0,32.9477,32.9786,32.9477,32.9477,1500.0
2012-07-25 10:20:00,42.76,42.76,42.71,42.73,700.0,32.9631,32.9631,32.9246,32.94,700.0
2012-07-25 10:25:00,42.66,42.71,42.66,42.71,2400.0,32.886,32.9246,32.886,32.9246,2400.0
2012-07-25 10:30:00,42.69,42.69,42.64,42.64,3500.0,32.9092,32.9092,32.8706,32.8706,3500.0
2012-07-25 10:35:00,42.64,42.68,42.64,42.66,7400.0,32.8706,32.9015,32.8706,32.886,7400.0
2012-07-25 10:40:00,42.68,42.7,42.67,42.7,2200.0,32.9015,32.9169,32.8938,32.9169,2200.0
2012-07-25 10:45:00,42.68,42.68,42.63,42.65,6800.0,32.9015,32.9015,32.8629,32.8783,6800.0
2012-07-25 10:50:00,42.64,42.64,42.54,42.54,3900.0,32.8706,32.8706,32.7935,32.7935,3900.0
2012-07-25 10:55:00,42.54,42.57,42.5,42.53,9400.0,32.7935,32.8167,32.7627,32.7858,9400.0
2012-07-25 11:00:00,42.54,42.56,42.53,42.56,3600.0,32.7935,32.809,32.7858,32.809,3600.0
2012-07-25 11:05:00,42.55,42.57,42.55,42.57,2800.0,32.8013,32.8167,32.8013,32.8167,2800.0
2012-07-25 11:10:00,42.59,42.61,42.59,42.59,3400.0,32.8321,32.8475,32.8321,32.8321,3400.0
2012-07-25 11:15:00,42.62,42.65,42.6,42.61,1700.0,32.8552,32.8783,32.8398,32.8475,1700.0
2012-07-25 11:20:00,42.61,42.65,42.6,42.61,8100.0,32.8475,32.8783,32.8398,32.8475,8100.0
2012-07-25 11:25:00,42.6,42.61,42.59,42.59,1200.0,32.8398,32.8475,32.8321,32.8321,1200.0
2012-07-25 11:30:00,42.6,42.62,42.6,42.61,4200.0,32.8398,32.8552,32.8398,32.8475,4200.0
2012-07-25 11:35:00,42.63,42.68,42.62,42.68,2300.0,32.8629,32.9015,32.8552,32.9015,2300.0
2012-07-25 11:40:00,42.65,42.65,42.63,42.63,1700.0,32.8783,32.8783,32.8629,32.8629,1700.0
2012-07-25 11:45:00,42.64,42.64,42.59,42.59,1600.0,32.8706,32.8706,32.8321,32.8321,1600.0
2012-07-25 11:50:00,42.61,42.62,42.6,42.62,3000.0,32.8475,32.8552,32.8398,32.8552,3000.0
2012-07-25 11:55:00,42.63,42.64,42.63,42.63,300.0,32.8629,32.8706,32.8629,32.8629,300.0
2012-07-25 12:00:00,42.63,42.67,42.63,42.66,3400.0,32.8629,32.8938,32.8629,32.886,3400.0
2012-07-25 12:05:00,42.68,42.68,42.68,42.68,300.0,32.9015,32.9015,32.9015,32.9015,300.0
2012-07-25 12:10:00,42.67,42.67,42.63,42.64,2600.0,32.8938,32.8938,32.8629,32.8706,2600.0
2012-07-25 12:15:00,42.63,42.64,42.61,42.61,2100.0,32.8629,32.8706,32.8475,32.8475,2100.0
2012-07-25 12:20:00,42.62,42.63,42.62,42.63,3500.0,32.8552,32.8629,32.8552,32.8629,3500.0
2012-07-25 12:25:00,42.63,42.63,42.62,42.62,900.0,32.8629,32.8629,32.8552,32.8552,900.0
2012-07-25 12:30:00,42.62,42.65,42.62,42.65,3400.0,32.8552,32.8783,32.8552,32.8783,3400.0
2012-07-25 12:35:00,42.65,42.66,42.65,42.66,700.0,32.8783,32.886,32.8783,32.886,700.0
2012-07-25 12:40:00,42.68,42.68,42.65,42.67,2400.0,32.9015,32.9015,32.8783,32.8938,2400.0
2012-07-25 12:45:00,42.68,42.72,42.68,42.72,3200.0,32.9015,32.9323,32.9015,32.9323,3200.0
2012-07-25 12:50:00,42.7,42.7,42.69,42.7,1800.0,32.9169,32.9169,32.9092,32.9169,1800.0
2012-07-25 12:55:00,42.69,42.69,42.68,42.69,1100.0,32.9092,32.9092,32.9015,32.9092,1100.0
2012-07-25 13:00:00,42.71,42.73,42.71,42.72,2400.0,32.9246,32.94,32.9246,32.9323,2400.0
2012-07-25 13:05:00,42.72,42.77,42.72,42.74,30100.0,32.9323,32.9708,32.9323,32.9477,30100.0
2012-07-25 13:10:00,42.74,42.77,42.74,42.76,2800.0,32.9477,32.9708,32.9477,32.9631,2800.0
2012-07-25 13:15:00,42.78,42.78,42.76,42.78,2400.0,32.9786,32.9786,32.9631,32.9786,2400.0
2012-07-25 13:20:00,42.79,42.8,42.78,42.8,900.0,32.9863,32.994,32.9786,32.994,900.0
2012-07-25 13:25:00,42.8,42.8,42.78,42.8,2800.0,32.994,32.994,32.9786,32.994,2800.0
2012-07-25 13:30:00,42.8,42.81,42.79,42.81,2500.0,32.994,33.0017,32.9863,33.0017,2500.0
2012-07-25 13:35:00,42.83,42.89,42.83,42.89,1600.0,33.0171,33.0634,33.0171,33.0634,1600.0
2012-07-25 13:40:00,42.87,42.87,42.85,42.85,2600.0,33.0479,33.0479,33.0325,33.0325,2600.0
2012-07-25 13:45:00,42.87,42.87,42.85,42.85,4500.0,33.0479,33.0479,33.0325,33.0325,4500.0
2012-07-25 13:50:00,42.83,42.84,42.82,42.82,1200.0,33.0171,33.0248,33.0094,33.0094,1200.0
2012-07-25 13:55:00,42.82,42.86,42.82,42.86,3500.0,33.0094,33.0402,33.0094,33.0402,3500.0
2012-07-25 14:00:00,42.86,42.86,42.82,42.82,4400.0,33.0402,33.0402,33.0094,33.0094,4400.0
2012-07-25 14:05:00,42.82,42.84,42.82,42.83,6100.0,33.0094,33.0248,33.0094,33.0171,6100.0
2012-07-25 14:10:00,42.83,42.86,42.82,42.86,3800.0,33.0171,33.0402,33.0094,33.0402,3800.0
2012-07-25 14:15:00,42.87,42.87,42.84,42.85,3000.0,33.0479,33.0479,33.0248,33.0325,3000.0
2012-07-25 14:20:00,42.85,42.89,42.85,42.89,5300.0,33.0325,33.0634,33.0325,33.0634,5300.0
2012-07-25 14:25:00,42.89,42.9,42.87,42.88,80700.0,33.0634,33.0711,33.0479,33.0556,80700.0
2012-07-25 14:30:00,42.87,42.88,42.87,42.87,1600.0,33.0479,33.0556,33.0479,33.0479,1600.0
2012-07-25 14:35:00,42.87,42.9,42.87,42.88,6900.0,33.0479,33.0711,33.0479,33.0556,6900.0
2012-07-25 14:40:00,42.88,42.9,42.87,42.88,3200.0,33.0556,33.0711,33.0479,33.0556,3200.0
2012-07-25 14:45:00,42.87,42.9,42.87,42.9,2400.0,33.0479,33.0711,33.0479,33.0711,2400.0
2012-07-25 14:50:00,42.89,42.9,42.89,42.89,4100.0,33.0634,33.0711,33.0634,33.0634,4100.0
2012-07-25 14:55:00,42.9,42.91,42.88,42.91,16500.0,33.0711,33.0788,33.0556,33.0788,16500.0
2012-07-25 15:00:00,42.87,42.87,42.86,42.86,15800.0,33.0479,33.0479,33.0402,33.0402,15800.0
2012-07-25 15:05:00,42.86,42.87,42.86,42.86,9700.0,33.0402,33.0479,33.0402,33.0402,9700.0
2012-07-25 15:10:00,42.86,42.86,42.79,42.79,35200.0,33.0402,33.0402,32.9863,32.9863,35200.0
2012-07-25 15:15:00,42.77,42.79,42.75,42.75,4600.0,32.9708,32.9863,32.9554,32.9554,4600.0
2012-07-25 15:20:00,42.74,42.74,42.7,42.72,9000.0,32.9477,32.9477,32.9169,32.9323,9000.0
2012-07-25 15:25:00,42.72,42.73,42.68,42.73,32400.0,32.9323,32.94,32.9015,32.94,32400.0
2012-07-25 15:30:00,42.72,42.72,42.67,42.67,4300.0,32.9323,32.9323,32.8938,32.8938,4300.0
2012-07-25 15:35:00,42.67,42.7,42.67,42.69,6100.0,32.8938,32.9169,32.8938,32.9092,6100.0
2012-07-25 15:40:00,42.69,42.71,42.68,42.68,21200.0,32.9092,32.9246,32.9015,32.9015,21200.0
2012-07-25 15:45:00,42.67,42.71,42.67,42.7,9300.0,32.8938,32.9246,32.8938,32.9169,9300.0
2012-07-25 15:50:00,42.68,42.69,42.67,42.67,8800.0,32.9015,32.9092,32.8938,32.8938,8800.0
2012-07-25 15:55:00,42.69,42.71,42.67,42.71,15500.0,32.9092,32.9246,32.8938,32.9246,15500.0
2012-07-26 09:30:00,43.51,43.65,43.51,43.63,43600.0,33.5413,33.6492,33.5413,33.6338,43600.0
2012-07-26 09:35:00,43.62,43.62,43.58,43.6,1600.0,33.6261,33.6261,33.5953,33.6107,1600.0
2012-07-26 09:40:00,43.59,43.59,43.53,43.54,2700.0,33.603,33.603,33.5567,33.5644,2700.0
2012-07-26 09:45:00,43.51,43.52,43.51,43.51,2400.0,33.5413,33.549,33.5413,33.5413,2400.0
2012-07-26 09:50:00,43.53,43.55,43.52,43.55,3200.0,33.5567,33.5721,33.549,33.5721,3200.0
2012-07-26 09:55:00,43.59,43.59,43.56,43.57,2000.0,33.603,33.603,33.5798,33.5876,2000.0
2012-07-26 10:00:00,43.51,43.58,43.51,43.56,3800.0,33.5413,33.5953,33.5413,33.5798,3800.0
2012-07-26 10:05:00,43.63,43.66,43.61,43.66,9400.0,33.6338,33.6569,33.6184,33.6569,9400.0
2012-07-26 10:10:00,43.67,43.67,43.62,43.62,1200.0,33.6646,33.6646,33.6261,33.6261,1200.0
2012-07-26 10:15:00,43.66,43.66,43.64,43.64,1200.0,33.6569,33.6569,33.6415,33.6415,1200.0
2012-07-26 10:20:00,43.6,43.63,43.6,43.63,1500.0,33.6107,33.6338,33.6107,33.6338,1500.0
2012-07-26 10:25:00,43.66,43.67,43.64,43.65,2400.0,33.6569,33.6646,33.6415,33.6492,2400.0
2012-07-26 10:30:00,43.65,43.65,43.65,43.65,0.0,33.6492,33.6492,33.6492,33.6492,0.0
2012-07-26 10:35:00,43.58,43.58,43.53,43.53,900.0,33.5953,33.5953,33.5567,33.5567,900.0
2012-07-26 10:40:00,43.48,43.49,43.47,43.49,400.0,33.5182,33.5259,33.5105,33.5259,400.0
2012-07-26 10:45:00,43.5,43.5,43.5,43.5,100.0,33.5336,33.5336,33.5336,33.5336,100.0
2012-07-26 10:50:00,43.51,43.51,43.47,43.47,200.0,33.5413,33.5413,33.5105,33.5105,200.0
2012-07-26 10:55:00,43.5,43.52,43.5,43.52,3800.0,33.5336,33.549,33.5336,33.549,3800.0
2012-07-26 11:00:00,43.51,43.53,43.51,43.52,1400.0,33.5413,33.5567,33.5413,33.549,1400.0
2012-07-26 11:05:00,43.52,43.52,43.44,43.45,10700.0,33.549,33.549,33.4873,33.495,10700.0
2012-07-26 11:10:00,43.46,43.46,43.46,43.46,100.0,33.5028,33.5028,33.5028,33.5028,100.0
2012-07-26 11:15:00,43.48,43.48,43.48,43.48,100.0,33.5182,33.5182,33.5182,33.5182,100.0
2012-07-26 11:20:00,43.48,43.48,43.48,43.48,0.0,33.5182,33.5182,33.5182,33.5182,0.0
2012-07-26 11:25:00,43.44,43.51,43.44,43.51,1000.0,33.4873,33.5413,33.4873,33.5413,1000.0
2012-07-26 11:30:00,43.51,43.51,43.51,43.51,900.0,33.5413,33.5413,33.5413,33.5413,900.0
2012-07-26 11:35:00,43.52,43.52,43.52,43.52,100.0,33.549,33.549,33.549,33.549,100.0
2012-07-26 11:40:00,43.52,43.52,43.52,43.52,0.0,33.549,33.549,33.549,33.549,0.0
2012-07-26 11:45:00,43.52,43.52,43.52,43.52,0.0,33.549,33.549,33.549,33.549,0.0
2012-07-26 11:50:00,43.45,43.45,43.43,43.43,200.0,33.495,33.495,33.4796,33.4796,200.0
2012-07-26 11:55:00,43.44,43.44,43.43,43.43,600.0,33.4873,33.4873,33.4796,33.4796,600.0
2012-07-26 12:00:00,43.43,43.43,43.43,43.43,0.0,33.4796,33.4796,33.4796,33.4796,0.0
2012-07-26 12:05:00,43.4,43.41,43.4,43.41,500.0,33.4565,33.4642,33.4565,33.4642,500.0
2012-07-26 12:10:00,43.41,43.46,43.41,43.46,3000.0,33.4642,33.5028,33.4642,33.5028,3000.0
2012-07-26 12:15:00,43.47,43.47,43.47,43.47,200.0,33.5105,33.5105,33.5105,33.5105,200.0
2012-07-26 12:20:00,43.47,43.47,43.47,43.47,0.0,33.5105,33.5105,33.5105,33.5105,0.0
2012-07-26 12:25:00,43.47,43.47,43.47,43.47,0.0,33.5105,33.5105,33.5105,33.5105,0.0
2012-07-26 12:30:00,43.47,43.47,43.47,43.47,0.0,33.5105,33.5105,33.5105,33.5105,0.0
2012-07-26 12:35:00,43.47,43.47,43.47,43.47,0.0,33.5105,33.5105,33.5105,33.5105,0.0
2012-07-26 12:40:00,43.5,43.5,43.49,43.49,1100.0,33.5336,33.5336,33.5259,33.5259,1100.0
2012-07-26 12:45:00,43.49,43.49,43.49,43.49,0.0,33.5259,33.5259,33.5259,33.5259,0.0
2012-07-26 12:50:00,43.49,43.49,43.49,43.49,0.0,33.5259,33.5259,33.5259,33.5259,0.0
2012-07-26 12:55:00,43.51,43.54,43.5,43.54,1200.0,33.5413,33.5644,33.5336,33.5644,1200.0
2012-07-26 13:00:00,43.55,43.56,43.55,43.55,1400.0,33.5721,33.5798,33.5721,33.5721,1400.0
2012-07-26 13:05:00,43.58,43.58,43.57,43.57,600.0,33.5953,33.5953,33.5876,33.5876,600.0
2012-07-26 13:10:00,43.57,43.57,43.57,43.57,0.0,33.5876,33.5876,33.5876,33.5876,0.0
2012-07-26 13:15:00,43.57,43.57,43.57,43.57,0.0,33.5876,33.5876,33.5876,33.5876,0.0
2012-07-26 13:20:00,43.55,43.55,43.55,43.55,100.0,33.5721,33.5721,33.5721,33.5721,100.0
2012-07-26 13:25:00,43.6,43.61,43.6,43.61,300.0,33.6107,33.6184,33.6107,33.6184,300.0
2012-07-26 13:30:00,43.61,43.61,43.58,43.59,1700.0,33.6184,33.6184,33.5953,33.603,1700.0
2012-07-26 13:35:00,43.59,43.62,43.59,43.62,300.0,33.603,33.6261,33.603,33.6261,300.0
2012-07-26 13:40:00,43.6,43.6,43.6,43.6,500.0,33.6107,33.6107,33.6107,33.6107,500.0
2012-07-26 13:45:00,43.6,43.6,43.6,43.6,2400.0,33.6107,33.6107,33.6107,33.6107,2400.0
2012-07-26 13:50:00,43.56,43.56,43.56,43.56,100.0,33.5798,33.5798,33.5798,33.5798,100.0
2012-07-26 13:55:00,43.55,43.55,43.55,43.55,200.0,33.5721,33.5721,33.5721,33.5721,200.0
2012-07-26 14:00:00,43.57,43.58,43.56,43.58,9500.0,33.5876,33.5953,33.5798,33.5953,9500.0
2012-07-26 14:05:00,43.59,43.59,43.59,43.59,400.0,33.603,33.603,33.603,33.603,400.0
2012-07-26 14:10:00,43.59,43.59,43.55,43.55,700.0,33.603,33.603,33.5721,33.5721,700.0
2012-07-26 14:15:00,43.57,43.58,43.57,43.58,500.0,33.5876,33.5953,33.5876,33.5953,500.0
2012-07-26 14:20:00,43.57,43.58,43.56,43.58,500.0,33.5876,33.5953,33.5798,33.5953,500.0
2012-07-26 14:25:00,43.57,43.57,43.57,43.57,100.0,33.5876,33.5876,33.5876,33.5876,100.0
2012-07-26 14:30:00,43.59,43.59,43.59,43.59,200.0,33.603,33.603,33.603,33.603,200.0
2012-07-26 14:35:00,43.59,43.59,43.59,43.59,0.0,33.603,33.603,33.603,33.603,0.0
2012-07-26 14:40:00,43.57,43.57,43.57,43.57,22900.0,33.5876,33.5876,33.5876,33.5876,22900.0
2012-07-26 14:45:00,43.59,43.61,43.59,43.61,20100.0,33.603,33.6184,33.603,33.6184,20100.0
2012-07-26 14:50:00,43.6,43.64,43.6,43.64,2400.0,33.6107,33.6415,33.6107,33.6415,2400.0
2012-07-26 14:55:00,43.64,43.64,43.64,43.64,0.0,33.6415,33.6415,33.6415,33.6415,0.0
2012-07-26 15:00:00,43.63,43.63,43.63,43.63,100.0,33.6338,33.6338,33.6338,33.6338,100.0
2012-07-26 15:05:00,43.61,43.61,43.61,43.61,100.0,33.6184,33.6184,33.6184,33.6184,100.0
2012-07-26 15:10:00,43.62,43.64,43.62,43.64,400.0,33.6261,33.6415,33.6261,33.6415,400.0
2012-07-26 15:15:00,43.64,43.64,43.64,43.64,1400.0,33.6415,33.6415,33.6415,33.6415,1400.0
2012-07-26 15:20:00,43.63,43.63,43.62,43.62,200.0,33.6338,33.6338,33.6261,33.6261,200.0
2012-07-26 15:25:00,43.62,43.69,43.62,43.69,3800.0,33.6261,33.6801,33.6261,33.6801,3800.0
2012-07-26 15:30:00,43.68,43.7,43.68,43.69,1800.0,33.6724,33.6878,33.6724,33.6801,1800.0
2012-07-26 15:35:00,43.7,43.72,43.69,43.72,1100.0,33.6878,33.7032,33.6801,33.7032,1100.0
2012-07-26 15:40:00,43.73,43.76,43.73,43.76,600.0,33.7109,33.734,33.7109,33.734,600.0
2012-07-26 15:45:00,43.75,43.75,43.72,43.72,400.0,33.7263,33.7263,33.7032,33.7032,400.0
2012-07-26 15:50:00,43.72,43.72,43.69,43.69,9500.0,33.7032,33.7032,33.6801,33.6801,9500.0
2012-07-26 15:55:00,43.71,43.71,43.69,43.69,4200.0,33.6955,33.6955,33.6801,33.6801,4200.0
2012-07-27 09:30:00,44.0,44.06,43.99,44.01,7400.0,33.919,33.9653,33.9113,33.9267,7400.0
2012-07-27 09:35:00,44.05,44.05,44.05,44.05,700.0,33.9576,33.9576,33.9576,33.9576,700.0
2012-07-27 09:40:00,43.96,43.96,43.96,43.96,500.0,33.8882,33.8882,33.8882,33.8882,500.0
2012-07-27 09:45:00,44.0,44.02,44.0,44.0,4200.0,33.919,33.9345,33.919,33.919,4200.0
2012-07-27 09:50:00,44.01,44.09,44.01,44.09,2500.0,33.9267,33.9884,33.9267,33.9884,2500.0
2012-07-27 09:55:00,44.09,44.09,44.09,44.09,0.0,33.9884,33.9884,33.9884,33.9884,0.0
2012-07-27 10:00:00,44.09,44.09,44.09,44.09,0.0,33.9884,33.9884,33.9884,33.9884,0.0
2012-07-27 10:05:00,44.09,44.09,44.09,44.09,0.0,33.9884,33.9884,33.9884,33.9884,0.0
2012-07-27 10:10:00,44.11,44.11,44.11,44.11,200.0,34.0038,34.0038,34.0038,34.0038,200.0
2012-07-27 10:15:00,44.13,44.13,44.13,44.13,600.0,34.0193,34.0193,34.0193,34.0193,600.0
2012-07-27 10:20:00,44.14,44.15,44.14,44.15,1400.0,34.027,34.0347,34.027,34.0347,1400.0
2012-07-27 10:25:00,44.15,44.15,44.15,44.15,0.0,34.0347,34.0347,34.0347,34.0347,0.0
2012-07-27 10:30:00,44.16,44.16,44.11,44.11,600.0,34.0424,34.0424,34.0038,34.0038,600.0
2012-07-27 10:35:00,44.11,44.11,44.11,44.11,0.0,34.0038,34.0038,34.0038,34.0038,0.0
2012-07-27 10:40:00,44.14,44.15,44.14,44.15,400.0,34.027,34.0347,34.027,34.0347,400.0
2012-07-27 10:45:00,44.17,44.19,44.17,44.18,1600.0,34.0501,34.0655,34.0501,34.0578,1600.0
2012-07-27 10:50:00,44.18,44.18,44.18,44.18,200.0,34.0578,34.0578,34.0578,34.0578,200.0
2012-07-27 10:55:00,44.25,44.25,44.23,44.24,1200.0,34.1118,34.1118,34.0963,34.1041,1200.0
2012-07-27 11:00:00,44.24,44.24,44.24,44.24,0.0,34.1041,34.1041,34.1041,34.1041,0.0
2012-07-27 11:05:00,44.26,44.26,44.26,44.26,2500.0,34.1195,34.1195,34.1195,34.1195,2500.0
2012-07-27 11:10:00,44.25,44.25,44.25,44.25,100.0,34.1118,34.1118,34.1118,34.1118,100.0
2012-07-27 11:15:00,44.26,44.26,44.26,44.26,100.0,34.1195,34.1195,34.1195,34.1195,100.0
2012-07-27 11:20:00,44.28,44.29,44.27,44.29,1300.0,34.1349,34.1426,34.1272,34.1426,1300.0
2012-07-27 11:25:00,44.28,44.28,44.28,44.28,200.0,34.1349,34.1349,34.1349,34.1349,200.0
2012-07-27 11:30:00,44.25,44.26,44.25,44.26,400.0,34.1118,34.1195,34.1118,34.1195,400.0
2012-07-27 11:35:00,44.25,44.25,44.25,44.25,1700.0,34.1118,34.1118,34.1118,34.1118,1700.0
2012-07-27 11:40:00,44.25,44.25,44.25,44.25,0.0,34.1118,34.1118,34.1118,34.1118,0.0
2012-07-27 11:45:00,44.25,44.25,44.25,44.25,0.0,34.1118,34.1118,34.1118,34.1118,0.0
2012-07-27 11:50:00,44.24,44.27,44.24,44.27,11000.0,34.1041,34.1272,34.1041,34.1272,11000.0
2012-07-27 11:55:00,44.27,44.27,44.27,44.27,200.0,34.1272,34.1272,34.1272,34.1272,200.0
2012-07-27 12:00:00,44.27,44.27,44.27,44.27,100.0,34.1272,34.1272,34.1272,34.1272,100.0
2012-07-27 12:05:00,44.27,44.27,44.26,44.26,800.0,34.1272,34.1272,34.1195,34.1195,800.0
2012-07-27 12:10:00,44.29,44.29,44.28,44.28,500.0,34.1426,34.1426,34.1349,34.1349,500.0
2012-07-27 12:15:00,44.28,44.28,44.28,44.28,200.0,34.1349,34.1349,34.1349,34.1349,200.0
2012-07-27 12:20:00,44.27,44.28,44.27,44.28,3500.0,34.1272,34.1349,34.1272,34.1349,3500.0
2012-07-27 12:25:00,44.3,44.3,44.3,44.3,400.0,34.1503,34.1503,34.1503,34.1503,400.0
2012-07-27 12:30:00,44.31,44.31,44.3,44.3,800.0,34.158,34.158,34.1503,34.1503,800.0
2012-07-27 12:35:00,44.31,44.31,44.29,44.29,3600.0,34.158,34.158,34.1426,34.1426,3600.0
2012-07-27 12:40:00,44.29,44.29,44.29,44.29,0.0,34.1426,34.1426,34.1426,34.1426,0.0
2012-07-27 12:45:00,44.3,44.3,44.29,44.29,1000.0,34.1503,34.1503,34.1426,34.1426,1000.0
2012-07-27 12:50:00,44.28,44.28,44.28,44.28,300.0,34.1349,34.1349,34.1349,34.1349,300.0
2012-07-27 12:55:00,44.27,44.29,44.23,44.28,68400.0,34.1272,34.1426,34.0963,34.1349,68400.0
2012-07-27 13:00:00,44.3,44.3,44.3,44.3,1900.0,34.1503,34.1503,34.1503,34.1503,1900.0
2012-07-27 13:05:00,44.31,44.31,44.3,44.3,500.0,34.158,34.158,34.1503,34.1503,500.0
2012-07-27 13:10:00,44.28,44.3,44.28,44.3,11700.0,34.1349,34.1503,34.1349,34.1503,11700.0
2012-07-27 13:15:00,44.3,44.31,44.3,44.3,1000.0,34.1503,34.158,34.1503,34.1503,1000.0
2012-07-27 13:20:00,44.3,44.3,44.29,44.29,900.0,34.1503,34.1503,34.1426,34.1426,900.0
2012-07-27 13:25:00,44.3,44.5,44.3,44.5,4700.0,34.1503,34.3045,34.1503,34.3045,4700.0
2012-07-27 13:30:00,44.54,44.56,44.54,44.54,1000.0,34.3353,34.3507,34.3353,34.3353,1000.0
2012-07-27 13:35:00,44.57,44.7,44.57,44.7,11500.0,34.3584,34.4587,34.3584,34.4587,11500.0
2012-07-27 13:40:00,44.68,44.68,44.59,44.62,3000.0,34.4432,34.4432,34.3739,34.397,3000.0
2012-07-27 13:45:00,44.58,44.59,44.54,44.54,3200.0,34.3662,34.3739,34.3353,34.3353,3200.0
2012-07-27 13:50:00,44.56,44.57,44.55,44.57,4100.0,34.3507,34.3584,34.343,34.3584,4100.0
2012-07-27 13:55:00,44.59,44.6,44.59,44.6,400.0,34.3739,34.3816,34.3739,34.3816,400.0
2012-07-27 14:00:00,44.58,44.58,44.54,44.56,1100.0,34.3662,34.3662,34.3353,34.3507,1100.0
2012-07-27 14:05:00,44.58,44.63,44.58,44.59,1800.0,34.3662,34.4047,34.3662,34.3739,1800.0
2012-07-27 14:10:00,44.56,44.56,44.54,44.54,900.0,34.3507,34.3507,34.3353,34.3353,900.0
2012-07-27 14:15:00,44.52,44.56,44.52,44.55,5300.0,34.3199,34.3507,34.3199,34.343,5300.0
2012-07-27 14:20:00,44.55,44.55,44.55,44.55,0.0,34.343,34.343,34.343,34.343,0.0
2012-07-27 14:25:00,44.5,44.5,44.5,44.5,100.0,34.3045,34.3045,34.3045,34.3045,100.0
2012-07-27 14:30:00,44.5,44.5,44.5,44.5,0.0,34.3045,34.3045,34.3045,34.3045,0.0
2012-07-27 14:35:00,44.58,44.59,44.58,44.58,1500.0,34.3662,34.3739,34.3662,34.3662,1500.0
2012-07-27 14:40:00,44.58,44.59,44.58,44.58,1700.0,34.3662,34.3739,34.3662,34.3662,1700.0
2012-07-27 14:45:00,44.58,44.58,44.58,44.58,0.0,34.3662,34.3662,34.3662,34.3662,0.0
2012-07-27 14:50:00,44.57,44.62,44.57,44.62,1600.0,34.3584,34.397,34.3584,34.397,1600.0
2012-07-27 14:55:00,44.62,44.62,44.61,44.61,3900.0,34.397,34.397,34.3893,34.3893,3900.0
2012-07-27 15:00:00,44.63,44.63,44.61,44.62,1500.0,34.4047,34.4047,34.3893,34.397,1500.0
2012-07-27 15:05:00,44.64,44.68,44.64,44.68,3700.0,34.4124,34.4432,34.4124,34.4432,3700.0
2012-07-27 15:10:00,44.67,44.67,44.65,44.66,15600.0,34.4355,34.4355,34.4201,34.4278,15600.0
2012-07-27 15:15:00,44.66,44.67,44.66,44.67,10200.0,34.4278,34.4355,34.4278,34.4355,10200.0
2012-07-27 15:20:00,44.65,44.65,44.64,44.64,400.0,34.4201,34.4201,34.4124,34.4124,400.0
2012-07-27 15:25:00,44.64,44.69,44.64,44.69,7200.0,34.4124,34.4509,34.4124,34.4509,7200.0
2012-07-27 15:30:00,44.68,44.73,44.68,44.73,400.0,34.4432,34.4818,34.4432,34.4818,400.0
2012-07-27 15:35:00,44.71,44.71,44.71,44.71,200.0,34.4664,34.4664,34.4664,34.4664,200.0
2012-07-27 15:40:00,44.71,44.71,44.65,44.66,38700.0,34.4664,34.4664,34.4201,34.4278,38700.0
2012-07-27 15:45:00,44.66,44.69,44.64,44.64,62300.0,34.4278,34.4509,34.4124,34.4124,62300.0
2012-07-27 15:50:00,44.65,44.65,44.52,44.55,96300.0,34.4201,34.4201,34.3199,34.343,96300.0
2012-07-27 15:55:00,44.55,44.58,44.52,44.56,149000.0,34.343,34.3662,34.3199,34.3507,149000.0
2012-07-30 09:30:00,44.42,44.52,44.39,44.52,11500.0,34.2428,34.3199,34.2197,34.3199,11500.0
2012-07-30 09:35:00,44.52,44.52,44.47,44.47,8400.0,34.3199,34.3199,34.2814,34.2814,8400.0
2012-07-30 09:40:00,44.49,44.5,44.46,44.5,1800.0,34.2968,34.3045,34.2736,34.3045,1800.0
2012-07-30 09:45:00,44.51,44.51,44.47,44.5,1900.0,34.3122,34.3122,34.2814,34.3045,1900.0
2012-07-30 09:50:00,44.5,44.51,44.48,44.51,1700.0,34.3045,34.3122,34.2891,34.3122,1700.0
2012-07-30 09:55:00,44.51,44.59,44.51,44.59,5400.0,34.3122,34.3739,34.3122,34.3739,5400.0
2012-07-30 10:00:00,44.58,44.6,44.57,44.59,3600.0,34.3662,34.3816,34.3584,34.3739,3600.0
2012-07-30 10:05:00,44.6,44.61,44.57,44.58,1500.0,34.3816,34.3893,34.3584,34.3662,1500.0
2012-07-30 10:10:00,44.58,44.63,44.58,44.6,1800.0,34.3662,34.4047,34.3662,34.3816,1800.0
2012-07-30 10:15:00,44.61,44.61,44.59,44.59,1600.0,34.3893,34.3893,34.3739,34.3739,1600.0
2012-07-30 10:20:00,44.62,44.68,44.61,44.68,2200.0,34.397,34.4432,34.3893,34.4432,2200.0
2012-07-30 10:25:00,44.68,44.7,44.66,44.66,2100.0,34.4432,34.4587,34.4278,34.4278,2100.0
2012-07-30 10:30:00,44.66,44.66,44.63,44.63,500.0,34.4278,34.4278,34.4047,34.4047,500.0
2012-07-30 10:35:00,44.6,44.64,44.6,44.62,1300.0,34.3816,34.4124,34.3816,34.397,1300.0
2012-07-30 10:40:00,44.61,44.61,44.59,44.59,1900.0,34.3893,34.3893,34.3739,34.3739,1900.0
2012-07-30 10:45:00,44.57,44.6,44.55,44.56,15100.0,34.3584,34.3816,34.343,34.3507,15100.0
2012-07-30 10:50:00,44.58,44.6,44.58,44.6,900.0,34.3662,34.3816,34.3662,34.3816,900.0
2012-07-30 10:55:00,44.59,44.59,44.53,44.53,900.0,34.3739,34.3739,34.3276,34.3276,900.0
2012-07-30 11:00:00,44.54,44.59,44.54,44.59,1700.0,34.3353,34.3739,34.3353,34.3739,1700.0
2012-07-30 11:05:00,44.6,44.6,44.59,44.59,700.0,34.3816,34.3816,34.3739,34.3739,700.0
2012-07-30 11:10:00,44.6,44.63,44.6,44.6,4900.0,34.3816,34.4047,34.3816,34.3816,4900.0
2012-07-30 11:15:00,44.58,44.59,44.54,44.54,6600.0,34.3662,34.3739,34.3353,34.3353,6600.0
2012-07-30 11:20:00,44.52,44.53,44.51,44.51,1400.0,34.3199,34.3276,34.3122,34.3122,1400.0
2012-07-30 11:25:00,44.52,44.52,44.51,44.52,10500.0,34.3199,34.3199,34.3122,34.3199,10500.0
2012-07-30 11:30:00,44.5,44.52,44.49,44.49,1700.0,34.3045,34.3199,34.2968,34.2968,1700.0
2012-07-30 11:35:00,44.45,44.45,44.44,44.44,700.0,34.2659,34.2659,34.2582,34.2582,700.0
2012-07-30 11:40:00,44.44,44.44,44.44,44.44,0.0,34.2582,34.2582,34.2582,34.2582,0.0
2012-07-30 11:45:00,44.47,44.48,44.47,44.47,1300.0,34.2814,34.2891,34.2814,34.2814,1300.0
2012-07-30 11:50:00,44.48,44.48,44.48,44.48,200.0,34.2891,34.2891,34.2891,34.2891,200.0
2012-07-30 11:55:00,44.47,44.47,44.47,44.47,200.0,34.2814,34.2814,34.2814,34.2814,200.0
2012-07-30 12:00:00,44.48,44.48,44.48,44.48,600.0,34.2891,34.2891,34.2891,34.2891,600.0
2012-07-30 12:05:00,44.46,44.47,44.45,44.47,1200.0,34.2736,34.2814,34.2659,34.2814,1200.0
2012-07-30 12:10:00,44.47,44.47,44.47,44.47,0.0,34.2814,34.2814,34.2814,34.2814,0.0
2012-07-30 12:15:00,44.48,44.48,44.45,44.46,900.0,34.2891,34.2891,34.2659,34.2736,900.0
2012-07-30 12:20:00,44.46,44.46,44.45,44.45,1200.0,34.2736,34.2736,34.2659,34.2659,1200.0
2012-07-30 12:25:00,44.48,44.48,44.48,44.48,200.0,34.2891,34.2891,34.2891,34.2891,200.0
2012-07-30 12:30:00,44.47,44.47,44.47,44.47,300.0,34.2814,34.2814,34.2814,34.2814,300.0
2012-07-30 12:35:00,44.46,44.46,44.46,44.46,400.0,34.2736,34.2736,34.2736,34.2736,400.0
2012-07-30 12:40:00,44.48,44.53,44.48,44.53,3900.0,34.2891,34.3276,34.2891,34.3276,3900.0
2012-07-30 12:45:00,44.53,44.53,44.53,44.53,0.0,34.3276,34.3276,34.3276,34.3276,0.0
2012-07-30 12:50:00,44.51,44.53,44.49,44.53,5900.0,34.3122,34.3276,34.2968,34.3276,5900.0
2012-07-30 12:55:00,44.51,44.51,44.49,44.5,2500.0,34.3122,34.3122,34.2968,34.3045,2500.0
2012-07-30 13:00:00,44.48,44.48,44.48,44.48,100.0,34.2891,34.2891,34.2891,34.2891,100.0
2012-07-30 13:05:00,44.51,44.53,44.51,44.53,4900.0,34.3122,34.3276,34.3122,34.3276,4900.0
2012-07-30 13:10:00,44.55,44.55,44.53,44.53,600.0,34.343,34.343,34.3276,34.3276,600.0
2012-07-30 13:15:00,44.51,44.51,44.51,44.51,500.0,34.3122,34.3122,34.3122,34.3122,500.0
2012-07-30 13:20:00,44.51,44.55,44.5,44.55,4000.0,34.3122,34.343,34.3045,34.343,4000.0
2012-07-30 13:25:00,44.56,44.56,44.53,44.53,500.0,34.3507,34.3507,34.3276,34.3276,500.0
2012-07-30 13:30:00,44.53,44.57,44.53,44.57,500.0,34.3276,34.3584,34.3276,34.3584,500.0
2012-07-30 13:35:00,44.57,44.57,44.53,44.53,300.0,34.3584,34.3584,34.3276,34.3276,300.0
2012-07-30 13:40:00,44.53,44.53,44.53,44.53,600.0,34.3276,34.3276,34.3276,34.3276,600.0
2012-07-30 13:45:00,44.51,44.52,44.51,44.52,2000.0,34.3122,34.3199,34.3122,34.3199,2000.0
2012-07-30 13:50:00,44.5,44.52,44.49,44.52,900.0,34.3045,34.3199,34.2968,34.3199,900.0
2012-07-30 13:55:00,44.52,44.54,44.51,44.52,2700.0,34.3199,34.3353,34.3122,34.3199,2700.0
2012-07-30 14:00:00,44.51,44.52,44.48,44.52,3600.0,34.3122,34.3199,34.2891,34.3199,3600.0
2012-07-30 14:05:00,44.5,44.51,44.48,44.49,38900.0,34.3045,34.3122,34.2891,34.2968,38900.0
2012-07-30 14:10:00,44.5,44.53,44.49,44.51,2800.0,34.3045,34.3276,34.2968,34.3122,2800.0
2012-07-30 14:15:00,44.51,44.53,44.5,44.51,1400.0,34.3122,34.3276,34.3045,34.3122,1400.0
2012-07-30 14:20:00,44.53,44.56,44.52,44.54,3900.0,34.3276,34.3507,34.3199,34.3353,3900.0
2012-07-30 14:25:00,44.52,44.54,44.51,44.53,10600.0,34.3199,34.3353,34.3122,34.3276,10600.0
2012-07-30 14:30:00,44.54,44.55,44.54,44.55,1100.0,34.3353,34.343,34.3353,34.343,1100.0
2012-07-30 14:35:00,44.55,44.56,44.54,44.54,4000.0,34.343,34.3507,34.3353,34.3353,4000.0
2012-07-30 14:40:00,44.56,44.59,44.55,44.57,4100.0,34.3507,34.3739,34.343,34.3584,4100.0
2012-07-30 14:45:00,44.58,44.58,44.57,44.58,1400.0,34.3662,34.3662,34.3584,34.3662,1400.0
2012-07-30 14:50:00,44.58,44.59,44.57,44.58,2000.0,34.3662,34.3739,34.3584,34.3662,2000.0
2012-07-30 14:55:00,44.58,44.59,44.57,44.59,1000.0,34.3662,34.3739,34.3584,34.3739,1000.0
2012-07-30 15:00:00,44.59,44.59,44.57,44.58,3500.0,34.3739,34.3739,34.3584,34.3662,3500.0
2012-07-30 15:05:00,44.57,44.58,44.52,44.52,800.0,34.3584,34.3662,34.3199,34.3199,800.0
2012-07-30 15:10:00,44.52,44.52,44.48,44.48,2700.0,34.3199,34.3199,34.2891,34.2891,2700.0
2012-07-30 15:15:00,44.5,44.53,44.5,44.53,28600.0,34.3045,34.3276,34.3045,34.3276,28600.0
2012-07-30 15:20:00,44.53,44.56,44.5,44.55,2300.0,34.3276,34.3507,34.3045,34.343,2300.0
2012-07-30 15:25:00,44.55,44.56,44.52,44.54,6800.0,34.343,34.3507,34.3199,34.3353,6800.0
2012-07-30 15:30:00,44.59,44.59,44.54,44.56,4100.0,34.3739,34.3739,34.3353,34.3507,4100.0
2012-07-30 15:35:00,44.56,44.57,44.49,44.49,2500.0,34.3507,34.3584,34.2968,34.2968,2500.0
2012-07-30 15:40:00,44.51,44.55,44.51,44.53,3000.0,34.3122,34.343,34.3122,34.3276,3000.0
2012-07-30 15:45:00,44.55,44.56,44.53,44.56,5600.0,34.343,34.3507,34.3276,34.3507,5600.0
2012-07-30 15:50:00,44.55,44.56,44.53,44.53,3900.0,34.343,34.3507,34.3276,34.3276,3900.0
2012-07-30 15:55:00,44.54,44.55,44.51,44.55,7400.0,34.3353,34.343,34.3122,34.343,7400.0
2012-07-31 09:30:00,44.52,44.56,44.47,44.56,7400.0,34.3199,34.3507,34.2814,34.3507,7400.0
2012-07-31 09:35:00,44.56,44.61,44.55,44.6,11700.0,34.3507,34.3893,34.343,34.3816,11700.0
2012-07-31 09:40:00,44.59,44.61,44.56,44.61,2400.0,34.3739,34.3893,34.3507,34.3893,2400.0
2012-07-31 09:45:00,44.61,44.61,44.53,44.53,1100.0,34.3893,34.3893,34.3276,34.3276,1100.0
2012-07-31 09:50:00,44.52,44.52,44.5,44.5,500.0,34.3199,34.3199,34.3045,34.3045,500.0
2012-07-31 09:55:00,44.5,44.53,44.5,44.53,1100.0,34.3045,34.3276,34.3045,34.3276,1100.0
2012-07-31 10:00:00,44.55,44.58,44.47,44.47,7400.0,34.343,34.3662,34.2814,34.2814,7400.0
2012-07-31 10:05:00,44.47,44.47,44.42,44.44,18000.0,34.2814,34.2814,34.2428,34.2582,18000.0
2012-07-31 10:10:00,44.43,44.49,44.43,44.49,400.0,34.2505,34.2968,34.2505,34.2968,400.0
2012-07-31 10:15:00,44.48,44.53,44.48,44.51,1800.0,34.2891,34.3276,34.2891,34.3122,1800.0
2012-07-31 10:20:00,44.54,44.56,44.54,44.56,700.0,34.3353,34.3507,34.3353,34.3507,700.0
2012-07-31 10:25:00,44.57,44.59,44.54,44.54,3700.0,34.3584,34.3739,34.3353,34.3353,3700.0
2012-07-31 10:30:00,44.55,44.55,44.53,44.54,1100.0,34.343,34.343,34.3276,34.3353,1100.0
2012-07-31 10:35:00,44.5,44.5,44.48,44.48,1800.0,34.3045,34.3045,34.2891,34.2891,1800.0
2012-07-31 10:40:00,44.47,44.54,44.47,44.54,3300.0,34.2814,34.3353,34.2814,34.3353,3300.0
2012-07-31 10:45:00,44.56,44.56,44.56,44.56,500.0,34.3507,34.3507,34.3507,34.3507,500.0
2012-07-31 10:50:00,44.54,44.57,44.53,44.56,3900.0,34.3353,34.3584,34.3276,34.3507,3900.0
2012-07-31 10:55:00,44.56,44.57,44.55,44.55,9900.0,34.3507,34.3584,34.343,34.343,9900.0
2012-07-31 11:00:00,44.56,44.57,44.55,44.56,18700.0,34.3507,34.3584,34.343,34.3507,18700.0
2012-07-31 11:05:00,44.55,44.55,44.53,44.55,56600.0,34.343,34.343,34.3276,34.343,56600.0
2012-07-31 11:10:00,44.56,44.66,44.55,44.65,14300.0,34.3507,34.4278,34.343,34.4201,14300.0
2012-07-31 11:15:00,44.65,44.65,44.61,44.62,3600.0,34.4201,34.4201,34.3893,34.397,3600.0
2012-07-31 11:20:00,44.61,44.64,44.61,44.62,2500.0,34.3893,34.4124,34.3893,34.397,2500.0
2012-07-31 11:25:00,44.62,44.62,44.59,44.59,5200.0,34.397,34.397,34.3739,34.3739,5200.0
2012-07-31 11:30:00,44.59,44.59,44.55,44.55,9500.0,34.3739,34.3739,34.343,34.343,9500.0
2012-07-31 11:35:00,44.55,44.57,44.55,44.56,6000.0,34.343,34.3584,34.343,34.3507,6000.0
2012-07-31 11:40:00,44.56,44.56,44.53,44.54,31700.0,34.3507,34.3507,34.3276,34.3353,31700.0
2012-07-31 11:45:00,44.53,44.55,44.49,44.51,37700.0,34.3276,34.343,34.2968,34.3122,37700.0
2012-07-31 11:50:00,44.52,44.53,44.5,44.5,35500.0,34.3199,34.3276,34.3045,34.3045,35500.0
2012-07-31 11:55:00,44.5,44.51,44.5,44.5,10800.0,34.3045,34.3122,34.3045,34.3045,10800.0
2012-07-31 12:00:00,44.49,44.49,44.41,44.42,97300.0,34.2968,34.2968,34.2351,34.2428,97300.0
2012-07-31 12:05:00,44.42,44.42,44.41,44.41,8600.0,34.2428,34.2428,34.2351,34.2351,8600.0
2012-07-31 12:10:00,44.37,44.38,44.34,44.34,4900.0,34.2043,34.212,34.1811,34.1811,4900.0
2012-07-31 12:15:00,44.37,44.37,44.37,44.37,200.0,34.2043,34.2043,34.2043,34.2043,200.0
2012-07-31 12:20:00,44.35,44.36,44.34,44.36,900.0,34.1888,34.1966,34.1811,34.1966,900.0
2012-07-31 12:25:00,44.38,44.38,44.38,44.38,200.0,34.212,34.212,34.212,34.212,200.0
2012-07-31 12:30:00,44.36,44.36,44.34,44.34,1000.0,34.1966,34.1966,34.1811,34.1811,1000.0
2012-07-31 12:35:00,44.35,44.38,44.35,44.37,600.0,34.1888,34.212,34.1888,34.2043,600.0
2012-07-31 12:40:00,44.37,44.38,44.35,44.35,600.0,34.2043,34.212,34.1888,34.1888,600.0
2012-07-31 12:45:00,44.35,44.36,44.31,44.34,2700.0,34.1888,34.1966,34.158,34.1811,2700.0
2012-07-31 12:50:00,44.34,44.35,44.34,44.35,800.0,34.1811,34.1888,34.1811,34.1888,800.0
2012-07-31 12:55:00,44.35,44.35,44.32,44.32,1300.0,34.1888,34.1888,34.1657,34.1657,1300.0
2012-07-31 13:00:00,44.32,44.34,44.32,44.34,2800.0,34.1657,34.1811,34.1657,34.1811,2800.0
2012-07-31 13:05:00,44.35,44.39,44.34,44.37,2200.0,34.1888,34.2197,34.1811,34.2043,2200.0
2012-07-31 13:10:00,44.35,44.37,44.35,44.37,1100.0,34.1888,34.2043,34.1888,34.2043,1100.0
2012-07-31 13:15:00,44.37,44.37,44.36,44.37,4200.0,34.2043,34.2043,34.1966,34.2043,4200.0
2012-07-31 13:20:00,44.36,44.38,44.36,44.38,6600.0,34.1966,34.212,34.1966,34.212,6600.0
2012-07-31 13:25:00,44.38,44.42,44.38,44.42,700.0,34.212,34.2428,34.212,34.2428,700.0
2012-07-31 13:30:00,44.41,44.41,44.39,44.39,8300.0,34.2351,34.2351,34.2197,34.2197,8300.0
2012-07-31 13:35:00,44.4,44.42,44.39,44.41,1100.0,34.2274,34.2428,34.2197,34.2351,1100.0
2012-07-31 13:40:00,44.42,44.42,44.38,44.38,1700.0,34.2428,34.2428,34.212,34.212,1700.0
2012-07-31 13:45:00,44.38,44.4,44.35,44.38,2300.0,34.212,34.2274,34.1888,34.212,2300.0
2012-07-31 13:50:00,44.38,44.4,44.38,44.39,1200.0,34.212,34.2274,34.212,34.2197,1200.0
2012-07-31 13:55:00,44.37,44.39,44.36,44.36,4300.0,34.2043,34.2197,34.1966,34.1966,4300.0
2012-07-31 14:00:00,44.36,44.36,44.35,44.36,1700.0,34.1966,34.1966,34.1888,34.1966,1700.0
2012-07-31 14:05:00,44.37,44.4,44.36,44.36,1700.0,34.2043,34.2274,34.1966,34.1966,1700.0
2012-07-31 14:10:00,44.38,44.41,44.38,44.41,2000.0,34.212,34.2351,34.212,34.2351,2000.0
2012-07-31 14:15:00,44.41,44.42,44.4,44.4,1900.0,34.2351,34.2428,34.2274,34.2274,1900.0
2012-07-31 14:20:00,44.41,44.43,44.4,44.43,2700.0,34.2351,34.2505,34.2274,34.2505,2700.0
2012-07-31 14:25:00,44.45,44.45,44.42,44.43,6500.0,34.2659,34.2659,34.2428,34.2505,6500.0
2012-07-31 14:30:00,44.43,44.44,44.4,44.4,13200.0,34.2505,34.2582,34.2274,34.2274,13200.0
2012-07-31 14:35:00,44.4,44.41,44.39,44.4,17400.0,34.2274,34.2351,34.2197,34.2274,17400.0
2012-07-31 14:40:00,44.4,44.4,44.38,44.38,16400.0,34.2274,34.2274,34.212,34.212,16400.0
2012-07-31 14:45:00,44.38,44.42,44.38,44.4,18100.0,34.212,34.2428,34.212,34.2274,18100.0
2012-07-31 14:50:00,44.39,44.41,44.39,44.4,17100.0,34.2197,34.2351,34.2197,34.2274,17100.0
2012-07-31 14:55:00,44.41,44.41,44.34,44.34,16400.0,34.2351,34.2351,34.1811,34.1811,16400.0
2012-07-31 15:00:00,44.35,44.35,44.31,44.31,42100.0,34.1888,34.1888,34.158,34.158,42100.0
2012-07-31 15:05:00,44.32,44.33,44.3,44.31,17700.0,34.1657,34.1734,34.1503,34.158,17700.0
2012-07-31 15:10:00,44.31,44.33,44.29,44.29,16200.0,34.158,34.1734,34.1426,34.1426,16200.0
2012-07-31 15:15:00,44.29,44.32,44.28,44.31,26500.0,34.1426,34.1657,34.1349,34.158,26500.0
2012-07-31 15:20:00,44.31,44.31,44.29,44.29,20800.0,34.158,34.158,34.1426,34.1426,20800.0
2012-07-31 15:25:00,44.3,44.34,44.29,44.34,18900.0,34.1503,34.1811,34.1426,34.1811,18900.0
2012-07-31 15:30:00,44.33,44.33,44.3,44.32,20300.0,34.1734,34.1734,34.1503,34.1657,20300.0
2012-07-31 15:35:00,44.32,44.33,44.29,44.29,8000.0,34.1657,34.1734,34.1426,34.1426,8000.0
2012-07-31 15:40:00,44.29,44.31,44.27,44.31,14900.0,34.1426,34.158,34.1272,34.158,14900.0
2012-07-31 15:45:00,44.31,44.31,44.27,44.27,7700.0,34.158,34.158,34.1272,34.1272,7700.0
2012-07-31 15:50:00,44.27,44.31,44.27,44.27,15000.0,34.1272,34.158,34.1272,34.1272,15000.0
2012-07-31 15:55:00,44.28,44.28,44.24,44.24,21700.0,34.1349,34.1349,34.1041,34.1041,21700.0
2012-08-01 09:30:00,44.49,44.51,44.47,44.47,11900.0,34.2968,34.3122,34.2814,34.2814,11900.0
2012-08-01 09:35:00,44.43,44.44,44.43,44.44,1800.0,34.2505,34.2582,34.2505,34.2582,1800.0
2012-08-01 09:40:00,44.43,44.44,44.4,44.42,8500.0,34.2505,34.2582,34.2274,34.2428,8500.0
2012-08-01 09:45:00,44.42,44.42,44.4,44.4,4900.0,34.2428,34.2428,34.2274,34.2274,4900.0
2012-08-01 09:50:00,44.41,44.42,44.41,44.42,2200.0,34.2351,34.2428,34.2351,34.2428,2200.0
2012-08-01 09:55:00,44.44,44.44,44.42,44.42,1900.0,34.2582,34.2582,34.2428,34.2428,1900.0
2012-08-01 10:00:00,44.42,44.45,44.4,44.45,6800.0,34.2428,34.2659,34.2274,34.2659,6800.0
2012-08-01 10:05:00,44.47,44.47,44.43,44.46,7000.0,34.2814,34.2814,34.2505,34.2736,7000.0
2012-08-01 10:10:00,44.45,44.45,44.36,44.36,8500.0,34.2659,34.2659,34.1966,34.1966,8500.0
2012-08-01 10:15:00,44.38,44.38,44.32,44.32,4300.0,34.212,34.212,34.1657,34.1657,4300.0
2012-08-01 10:20:00,44.33,44.36,44.33,44.36,2500.0,34.1734,34.1966,34.1734,34.1966,2500.0
2012-08-01 10:25:00,44.36,44.38,44.36,44.38,1600.0,34.1966,34.212,34.1966,34.212,1600.0
2012-08-01 10:30:00,44.38,44.41,44.37,44.37,2800.0,34.212,34.2351,34.2043,34.2043,2800.0
2012-08-01 10:35:00,44.38,44.46,44.38,44.46,5000.0,34.212,34.2736,34.212,34.2736,5000.0
2012-08-01 10:40:00,44.45,44.45,44.44,44.44,2400.0,34.2659,34.2659,34.2582,34.2582,2400.0
2012-08-01 10:45:00,44.44,44.5,44.44,44.49,3500.0,34.2582,34.3045,34.2582,34.2968,3500.0
2012-08-01 10:50:00,44.49,44.49,44.47,44.47,3500.0,34.2968,34.2968,34.2814,34.2814,3500.0
2012-08-01 10:55:00,44.46,44.46,44.45,44.46,1400.0,34.2736,34.2736,34.2659,34.2736,1400.0
2012-08-01 11:00:00,44.47,44.48,44.44,44.44,7000.0,34.2814,34.2891,34.2582,34.2582,7000.0
2012-08-01 11:05:00,44.45,44.46,44.43,44.45,11300.0,34.2659,34.2736,34.2505,34.2659,11300.0
2012-08-01 11:10:00,44.47,44.47,44.39,44.42,18000.0,34.2814,34.2814,34.2197,34.2428,18000.0
2012-08-01 11:15:00,44.42,44.43,44.41,44.42,14000.0,34.2428,34.2505,34.2351,34.2428,14000.0
2012-08-01 11:20:00,44.43,44.44,44.41,44.42,6500.0,34.2505,34.2582,34.2351,34.2428,6500.0
2012-08-01 11:25:00,44.45,44.45,44.44,44.45,1300.0,34.2659,34.2659,34.2582,34.2659,1300.0
2012-08-01 11:30:00,44.47,44.49,44.47,44.47,13700.0,34.2814,34.2968,34.2814,34.2814,13700.0
2012-08-01 11:35:00,44.48,44.49,44.45,44.45,7200.0,34.2891,34.2968,34.2659,34.2659,7200.0
2012-08-01 11:40:00,44.46,44.49,44.46,44.49,4400.0,34.2736,34.2968,34.2736,34.2968,4400.0
2012-08-01 11:45:00,44.49,44.49,44.48,44.49,10700.0,34.2968,34.2968,34.2891,34.2968,10700.0
2012-08-01 11:50:00,44.5,44.51,44.5,44.51,12600.0,34.3045,34.3122,34.3045,34.3122,12600.0
2012-08-01 11:55:00,44.5,44.55,44.5,44.52,77500.0,34.3045,34.343,34.3045,34.3199,77500.0
2012-08-01 12:00:00,44.52,44.52,44.5,44.51,7400.0,34.3199,34.3199,34.3045,34.3122,7400.0
2012-08-01 12:05:00,44.52,44.54,44.52,44.54,600.0,34.3199,34.3353,34.3199,34.3353,600.0
2012-08-01 12:10:00,44.53,44.53,44.52,44.52,700.0,34.3276,34.3276,34.3199,34.3199,700.0
2012-08-01 12:15:00,44.5,44.5,44.5,44.5,700.0,34.3045,34.3045,34.3045,34.3045,700.0
2012-08-01 12:20:00,44.52,44.52,44.51,44.51,1600.0,34.3199,34.3199,34.3122,34.3122,1600.0
2012-08-01 12:25:00,44.52,44.53,44.52,44.52,4300.0,34.3199,34.3276,34.3199,34.3199,4300.0
2012-08-01 12:30:00,44.52,44.53,44.52,44.53,2200.0,34.3199,34.3276,34.3199,34.3276,2200.0
2012-08-01 12:35:00,44.52,44.52,44.5,44.51,3700.0,34.3199,34.3199,34.3045,34.3122,3700.0
2012-08-01 12:40:00,44.51,44.52,44.5,44.5,3900.0,34.3122,34.3199,34.3045,34.3045,3900.0
2012-08-01 12:45:00,44.5,44.52,44.5,44.5,15500.0,34.3045,34.3199,34.3045,34.3045,15500.0
2012-08-01 12:50:00,44.5,44.52,44.5,44.5,2500.0,34.3045,34.3199,34.3045,34.3045,2500.0
2012-08-01 12:55:00,44.51,44.52,44.51,44.52,2200.0,34.3122,34.3199,34.3122,34.3199,2200.0
2012-08-01 13:00:00,44.53,44.55,44.53,44.55,1500.0,34.3276,34.343,34.3276,34.343,1500.0
2012-08-01 13:05:00,44.57,44.57,44.56,44.56,1500.0,34.3584,34.3584,34.3507,34.3507,1500.0
2012-08-01 13:10:00,44.53,44.54,44.51,44.52,31400.0,34.3276,34.3353,34.3122,34.3199,31400.0
2012-08-01 13:15:00,44.51,44.54,44.51,44.51,10200.0,34.3122,34.3353,34.3122,34.3122,10200.0
2012-08-01 13:20:00,44.51,44.54,44.51,44.53,800.0,34.3122,34.3353,34.3122,34.3276,800.0
2012-08-01 13:25:00,44.51,44.51,44.5,44.51,500.0,34.3122,34.3122,34.3045,34.3122,500.0
2012-08-01 13:30:00,44.5,44.5,44.48,44.49,1700.0,34.3045,34.3045,34.2891,34.2968,1700.0
2012-08-01 13:35:00,44.48,44.48,44.48,44.48,400.0,34.2891,34.2891,34.2891,34.2891,400.0
2012-08-01 13:40:00,44.48,44.49,44.48,44.49,4200.0,34.2891,34.2968,34.2891,34.2968,4200.0
2012-08-01 13:45:00,44.53,44.54,44.51,44.51,1700.0,34.3276,34.3353,34.3122,34.3122,1700.0
2012-08-01 13:50:00,44.49,44.52,44.49,44.52,8500.0,34.2968,34.3199,34.2968,34.3199,8500.0
2012-08-01 13:55:00,44.5,44.5,44.46,44.46,4000.0,34.3045,34.3045,34.2736,34.2736,4000.0
2012-08-01 14:00:00,44.44,44.44,44.43,44.44,700.0,34.2582,34.2582,34.2505,34.2582,700.0
2012-08-01 14:05:00,44.44,44.48,44.41,44.46,9300.0,34.2582,34.2891,34.2351,34.2736,9300.0
2012-08-01 14:10:00,44.44,44.46,44.22,44.3,39800.0,34.2582,34.2736,34.0886,34.1503,39800.0
2012-08-01 14:15:00,44.3,44.32,44.24,44.28,12900.0,34.1503,34.1657,34.1041,34.1349,12900.0
2012-08-01 14:20:00,44.25,44.4,44.25,44.38,14800.0,34.1118,34.2274,34.1118,34.212,14800.0
2012-08-01 14:25:00,44.35,44.38,44.34,44.37,1500.0,34.1888,34.212,34.1811,34.2043,1500.0
2012-08-01 14:30:00,44.39,44.4,44.31,44.32,1400.0,34.2197,34.2274,34.158,34.1657,1400.0
2012-08-01 14:35:00,44.32,44.37,44.32,44.37,5300.0,34.1657,34.2043,34.1657,34.2043,5300.0
2012-08-01 14:40:00,44.34,44.34,44.34,44.34,200.0,34.1811,34.1811,34.1811,34.1811,200.0
2012-08-01 14:45:00,44.34,44.34,44.28,44.3,41600.0,34.1811,34.1811,34.1349,34.1503,41600.0
2012-08-01 14:50:00,44.31,44.33,44.26,44.27,5300.0,34.158,34.1734,34.1195,34.1272,5300.0
2012-08-01 14:55:00,44.3,44.34,44.29,44.34,4500.0,34.1503,34.1811,34.1426,34.1811,4500.0
2012-08-01 15:00:00,44.34,44.34,44.31,44.32,2800.0,34.1811,34.1811,34.158,34.1657,2800.0
2012-08-01 15:05:00,44.33,44.42,44.33,44.35,74400.0,34.1734,34.2428,34.1734,34.1888,74400.0
2012-08-01 15:10:00,44.35,44.36,44.29,44.29,41400.0,34.1888,34.1966,34.1426,34.1426,41400.0
2012-08-01 15:15:00,44.27,44.3,44.27,44.3,4000.0,34.1272,34.1503,34.1272,34.1503,4000.0
2012-08-01 15:20:00,44.29,44.31,44.29,44.31,800.0,34.1426,34.158,34.1426,34.158,800.0
2012-08-01 15:25:00,44.33,44.39,44.33,44.39,3000.0,34.1734,34.2197,34.1734,34.2197,3000.0
2012-08-01 15:30:00,44.4,44.4,44.36,44.37,2600.0,34.2274,34.2274,34.1966,34.2043,2600.0
2012-08-01 15:35:00,44.37,44.37,44.3,44.3,4400.0,34.2043,34.2043,34.1503,34.1503,4400.0
2012-08-01 15:40:00,44.35,44.35,44.29,44.32,58500.0,34.1888,34.1888,34.1426,34.1657,58500.0
2012-08-01 15:45:00,44.31,44.32,44.27,44.27,12000.0,34.158,34.1657,34.1272,34.1272,12000.0
2012-08-01 15:50:00,44.27,44.29,44.27,44.29,4300.0,34.1272,34.1426,34.1272,34.1426,4300.0
2012-08-01 15:55:00,44.28,44.28,44.2,44.22,13000.0,34.1349,34.1349,34.0732,34.0886,13000.0
2012-08-02 09:30:00,43.8,43.84,43.7,43.84,13300.0,33.7649,33.7957,33.6878,33.7957,13300.0
2012-08-02 09:35:00,43.85,43.85,43.8,43.82,2600.0,33.8034,33.8034,33.7649,33.7803,2600.0
2012-08-02 09:40:00,43.84,43.89,43.82,43.88,3300.0,33.7957,33.8342,33.7803,33.8265,3300.0
2012-08-02 09:45:00,43.89,43.93,43.85,43.91,272900.0,33.8342,33.8651,33.8034,33.8497,272900.0
2012-08-02 09:50:00,43.9,43.94,43.88,43.92,26600.0,33.8419,33.8728,33.8265,33.8574,26600.0
2012-08-02 09:55:00,43.91,43.95,43.91,43.93,37200.0,33.8497,33.8805,33.8497,33.8651,37200.0
2012-08-02 10:00:00,43.93,43.94,43.86,43.86,11500.0,33.8651,33.8728,33.8111,33.8111,11500.0
2012-08-02 10:05:00,43.87,44.0,43.87,44.0,9700.0,33.8188,33.919,33.8188,33.919,9700.0
2012-08-02 10:10:00,44.0,44.05,44.0,44.04,9500.0,33.919,33.9576,33.919,33.9499,9500.0
2012-08-02 10:15:00,44.05,44.07,44.01,44.02,11300.0,33.9576,33.973,33.9267,33.9345,11300.0
2012-08-02 10:20:00,44.04,44.06,44.01,44.01,8900.0,33.9499,33.9653,33.9267,33.9267,8900.0
2012-08-02 10:25:00,44.03,44.13,44.02,44.12,11900.0,33.9422,34.0193,33.9345,34.0115,11900.0
2012-08-02 10:30:00,44.09,44.1,44.05,44.05,8100.0,33.9884,33.9961,33.9576,33.9576,8100.0
2012-08-02 10:35:00,44.06,44.06,44.02,44.02,1800.0,33.9653,33.9653,33.9345,33.9345,1800.0
2012-08-02 10:40:00,44.02,44.04,43.99,44.0,7300.0,33.9345,33.9499,33.9113,33.919,7300.0
2012-08-02 10:45:00,44.0,44.06,44.0,44.06,12300.0,33.919,33.9653,33.919,33.9653,12300.0
2012-08-02 10:50:00,44.08,44.1,44.05,44.09,2200.0,33.9807,33.9961,33.9576,33.9884,2200.0
2012-08-02 10:55:00,44.0,44.0,43.87,43.87,14800.0,33.919,33.919,33.8188,33.8188,14800.0
2012-08-02 11:00:00,43.88,43.88,43.8,43.82,4800.0,33.8265,33.8265,33.7649,33.7803,4800.0
2012-08-02 11:05:00,43.83,43.83,43.8,43.8,300.0,33.788,33.788,33.7649,33.7649,300.0
2012-08-02 11:10:00,43.78,43.81,43.76,43.81,1700.0,33.7494,33.7726,33.734,33.7726,1700.0
2012-08-02 11:15:00,43.81,43.81,43.75,43.76,10700.0,33.7726,33.7726,33.7263,33.734,10700.0
2012-08-02 11:20:00,43.75,43.75,43.69,43.72,1600.0,33.7263,33.7263,33.6801,33.7032,1600.0
2012-08-02 11:25:00,43.7,43.74,43.66,43.74,15000.0,33.6878,33.7186,33.6569,33.7186,15000.0
2012-08-02 11:30:00,43.73,43.73,43.68,43.69,5000.0,33.7109,33.7109,33.6724,33.6801,5000.0
2012-08-02 11:35:00,43.7,43.7,43.6,43.62,12400.0,33.6878,33.6878,33.6107,33.6261,12400.0
2012-08-02 11:40:00,43.62,43.65,43.61,43.62,23600.0,33.6261,33.6492,33.6184,33.6261,23600.0
2012-08-02 11:45:00,43.61,43.61,43.61,43.61,100.0,33.6184,33.6184,33.6184,33.6184,100.0
2012-08-02 11:50:00,43.57,43.58,43.57,43.58,400.0,33.5876,33.5953,33.5876,33.5953,400.0
2012-08-02 11:55:00,43.58,43.61,43.55,43.61,800.0,33.5953,33.6184,33.5721,33.6184,800.0
2012-08-02 12:00:00,43.61,43.65,43.61,43.65,500.0,33.6184,33.6492,33.6184,33.6492,500.0
2012-08-02 12:05:00,43.65,43.65,43.63,43.64,1000.0,33.6492,33.6492,33.6338,33.6415,1000.0
2012-08-02 12:10:00,43.64,43.64,43.63,43.63,200.0,33.6415,33.6415,33.6338,33.6338,200.0
2012-08-02 12:15:00,43.64,43.64,43.63,43.63,300.0,33.6415,33.6415,33.6338,33.6338,300.0
2012-08-02 12:20:00,43.6,43.6,43.6,43.6,1500.0,33.6107,33.6107,33.6107,33.6107,1500.0
2012-08-02 12:25:00,43.56,43.56,43.54,43.54,95500.0,33.5798,33.5798,33.5644,33.5644,95500.0
2012-08-02 12:30:00,43.56,43.56,43.44,43.45,2800.0,33.5798,33.5798,33.4873,33.495,2800.0
2012-08-02 12:35:00,43.53,43.53,43.52,43.52,300.0,33.5567,33.5567,33.549,33.549,300.0
2012-08-02 12:40:00,43.51,43.52,43.51,43.51,1100.0,33.5413,33.549,33.5413,33.5413,1100.0
2012-08-02 12:45:00,43.53,43.54,43.52,43.52,900.0,33.5567,33.5644,33.549,33.549,900.0
2012-08-02 12:50:00,43.51,43.52,43.51,43.51,3800.0,33.5413,33.549,33.5413,33.5413,3800.0
2012-08-02 12:55:00,43.51,43.6,43.51,43.59,1100.0,33.5413,33.6107,33.5413,33.603,1100.0
2012-08-02 13:00:00,43.58,43.58,43.57,43.57,900.0,33.5953,33.5953,33.5876,33.5876,900.0
2012-08-02 13:05:00,43.56,43.61,43.56,43.61,600.0,33.5798,33.6184,33.5798,33.6184,600.0
2012-08-02 13:10:00,43.62,43.62,43.62,43.62,600.0,33.6261,33.6261,33.6261,33.6261,600.0
2012-08-02 13:15:00,43.58,43.59,43.57,43.58,800.0,33.5953,33.603,33.5876,33.5953,800.0
2012-08-02 13:20:00,43.58,43.58,43.58,43.58,100.0,33.5953,33.5953,33.5953,33.5953,100.0
2012-08-02 13:25:00,43.58,43.58,43.58,43.58,0.0,33.5953,33.5953,33.5953,33.5953,0.0
2012-08-02 13:30:00,43.58,43.58,43.58,43.58,300.0,33.5953,33.5953,33.5953,33.5953,300.0
2012-08-02 13:35:00,43.59,43.6,43.54,43.54,3000.0,33.603,33.6107,33.5644,33.5644,3000.0
2012-08-02 13:40:00,43.54,43.54,43.54,43.54,0.0,33.5644,33.5644,33.5644,33.5644,0.0
2012-08-02 13:45:00,43.59,43.59,43.57,43.57,400.0,33.603,33.603,33.5876,33.5876,400.0
2012-08-02 13:50:00,43.57,43.6,43.57,43.58,1900.0,33.5876,33.6107,33.5876,33.5953,1900.0
2012-08-02 13:55:00,43.56,43.57,43.55,43.55,3700.0,33.5798,33.5876,33.5721,33.5721,3700.0
2012-08-02 14:00:00,43.52,43.53,43.51,43.51,600.0,33.549,33.5567,33.5413,33.5413,600.0
2012-08-02 14:05:00,43.52,43.55,43.52,43.55,600.0,33.549,33.5721,33.549,33.5721,600.0
2012-08-02 14:10:00,43.54,43.54,43.53,43.54,1100.0,33.5644,33.5644,33.5567,33.5644,1100.0
2012-08-02 14:15:00,43.54,43.54,43.54,43.54,0.0,33.5644,33.5644,33.5644,33.5644,0.0
2012-08-02 14:20:00,43.55,43.58,43.55,43.58,7300.0,33.5721,33.5953,33.5721,33.5953,7300.0
2012-08-02 14:25:00,43.58,43.6,43.58,43.59,1800.0,33.5953,33.6107,33.5953,33.603,1800.0
2012-08-02 14:30:00,43.6,43.62,43.6,43.62,300.0,33.6107,33.6261,33.6107,33.6261,300.0
2012-08-02 14:35:00,43.66,43.7,43.66,43.7,200.0,33.6569,33.6878,33.6569,33.6878,200.0
2012-08-02 14:40:00,43.68,43.69,43.65,43.65,4500.0,33.6724,33.6801,33.6492,33.6492,4500.0
2012-08-02 14:45:00,43.65,43.66,43.65,43.66,1500.0,33.6492,33.6569,33.6492,33.6569,1500.0
2012-08-02 14:50:00,43.66,43.66,43.61,43.61,3000.0,33.6569,33.6569,33.6184,33.6184,3000.0
2012-08-02 14:55:00,43.61,43.66,43.61,43.65,1200.0,33.6184,33.6569,33.6184,33.6492,1200.0
2012-08-02 15:00:00,43.66,43.71,43.66,43.71,1400.0,33.6569,33.6955,33.6569,33.6955,1400.0
2012-08-02 15:05:00,43.7,43.71,43.69,43.69,1300.0,33.6878,33.6955,33.6801,33.6801,1300.0
2012-08-02 15:10:00,43.69,43.71,43.69,43.7,1000.0,33.6801,33.6955,33.6801,33.6878,1000.0
2012-08-02 15:15:00,43.68,43.68,43.65,43.68,3800.0,33.6724,33.6724,33.6492,33.6724,3800.0
2012-08-02 15:20:00,43.7,43.72,43.67,43.67,1500.0,33.6878,33.7032,33.6646,33.6646,1500.0
2012-08-02 15:25:00,43.71,43.71,43.67,43.67,300.0,33.6955,33.6955,33.6646,33.6646,300.0
2012-08-02 15:30:00,43.67,43.71,43.67,43.71,1400.0,33.6646,33.6955,33.6646,33.6955,1400.0
2012-08-02 15:35:00,43.7,43.73,43.69,43.73,600.0,33.6878,33.7109,33.6801,33.7109,600.0
2012-08-02 15:40:00,43.75,43.75,43.72,43.73,500.0,33.7263,33.7263,33.7032,33.7109,500.0
2012-08-02 15:45:00,43.73,43.74,43.73,43.73,1100.0,33.7109,33.7186,33.7109,33.7109,1100.0
2012-08-02 15:50:00,43.74,43.76,43.74,43.76,1000.0,33.7186,33.734,33.7186,33.734,1000.0
2012-08-02 15:55:00,43.78,43.79,43.77,43.79,12200.0,33.7494,33.7572,33.7417,33.7572,12200.0
2012-08-03 09:30:00,44.65,44.67,44.53,44.66,99000.0,34.4201,34.4355,34.3276,34.4278,99000.0
2012-08-03 09:35:00,44.62,44.62,44.56,44.57,24300.0,34.397,34.397,34.3507,34.3584,24300.0
2012-08-03 09:40:00,44.57,44.62,44.57,44.62,26200.0,34.3584,34.397,34.3584,34.397,26200.0
2012-08-03 09:45:00,44.64,44.71,44.64,44.71,21700.0,34.4124,34.4664,34.4124,34.4664,21700.0
2012-08-03 09:50:00,44.72,44.77,44.7,44.77,9300.0,34.4741,34.5126,34.4587,34.5126,9300.0
2012-08-03 09:55:00,44.75,44.76,44.75,44.75,7500.0,34.4972,34.5049,34.4972,34.4972,7500.0
2012-08-03 10:00:00,44.78,44.84,44.77,44.81,4600.0,34.5203,34.5666,34.5126,34.5435,4600.0
2012-08-03 10:05:00,44.81,44.83,44.8,44.82,9900.0,34.5435,34.5589,34.5357,34.5512,9900.0
2012-08-03 10:10:00,44.81,44.81,44.79,44.8,2700.0,34.5435,34.5435,34.528,34.5357,2700.0
2012-08-03 10:15:00,44.8,44.81,44.77,44.77,7300.0,34.5357,34.5435,34.5126,34.5126,7300.0
2012-08-03 10:20:00,44.79,44.83,44.79,44.83,5700.0,34.528,34.5589,34.528,34.5589,5700.0
2012-08-03 10:25:00,44.84,44.89,44.83,44.88,9500.0,34.5666,34.6051,34.5589,34.5974,9500.0
2012-08-03 10:30:00,44.88,44.9,44.85,44.85,3000.0,34.5974,34.6128,34.5743,34.5743,3000.0
2012-08-03 10:35:00,44.86,44.86,44.83,44.84,1100.0,34.582,34.582,34.5589,34.5666,1100.0
2012-08-03 10:40:00,44.84,44.84,44.82,44.82,700.0,34.5666,34.5666,34.5512,34.5512,700.0
2012-08-03 10:45:00,44.81,44.82,44.8,44.8,5600.0,34.5435,34.5512,34.5357,34.5357,5600.0
2012-08-03 10:50:00,44.81,44.81,44.79,44.8,1700.0,34.5435,34.5435,34.528,34.5357,1700.0
2012-08-03 10:55:00,44.81,44.84,44.81,44.84,7600.0,34.5435,34.5666,34.5435,34.5666,7600.0
2012-08-03 11:00:00,44.85,44.85,44.84,44.84,2500.0,34.5743,34.5743,34.5666,34.5666,2500.0
2012-08-03 11:05:00,44.84,44.85,44.82,44.85,3900.0,34.5666,34.5743,34.5512,34.5743,3900.0
2012-08-03 11:10:00,44.85,44.92,44.85,44.91,10500.0,34.5743,34.6283,34.5743,34.6205,10500.0
2012-08-03 11:15:00,44.91,44.93,44.89,44.89,3000.0,34.6205,34.636,34.6051,34.6051,3000.0
2012-08-03 11:20:00,44.91,44.92,44.91,44.92,600.0,34.6205,34.6283,34.6205,34.6283,600.0
2012-08-03 11:25:00,44.91,44.91,44.9,44.91,800.0,34.6205,34.6205,34.6128,34.6205,800.0
2012-08-03 11:30:00,44.91,44.92,44.9,44.92,1500.0,34.6205,34.6283,34.6128,34.6283,1500.0
2012-08-03 11:35:00,44.92,44.93,44.92,44.93,7800.0,34.6283,34.636,34.6283,34.636,7800.0
2012-08-03 11:40:00,44.93,44.95,44.93,44.94,6100.0,34.636,34.6514,34.636,34.6437,6100.0
2012-08-03 11:45:00,44.95,44.96,44.91,44.91,5700.0,34.6514,34.6591,34.6205,34.6205,5700.0
2012-08-03 11:50:00,44.91,44.94,44.91,44.94,18400.0,34.6205,34.6437,34.6205,34.6437,18400.0
2012-08-03 11:55:00,44.95,44.97,44.94,44.97,12000.0,34.6514,34.6668,34.6437,34.6668,12000.0
2012-08-03 12:00:00,44.98,44.99,44.98,44.98,2900.0,34.6745,34.6822,34.6745,34.6745,2900.0
2012-08-03 12:05:00,44.97,44.97,44.97,44.97,3200.0,34.6668,34.6668,34.6668,34.6668,3200.0
2012-08-03 12:10:00,44.96,44.96,44.94,44.94,8100.0,34.6591,34.6591,34.6437,34.6437,8100.0
2012-08-03 12:15:00,44.94,44.94,44.92,44.93,12000.0,34.6437,34.6437,34.6283,34.636,12000.0
2012-08-03 12:20:00,44.93,44.95,44.93,44.95,6100.0,34.636,34.6514,34.636,34.6514,6100.0
2012-08-03 12:25:00,44.96,44.97,44.96,44.97,1300.0,34.6591,34.6668,34.6591,34.6668,1300.0
2012-08-03 12:30:00,44.97,44.99,44.95,44.95,14700.0,34.6668,34.6822,34.6514,34.6514,14700.0
2012-08-03 12:35:00,44.96,44.96,44.92,44.93,10900.0,34.6591,34.6591,34.6283,34.636,10900.0
2012-08-03 12:40:00,44.93,44.94,44.93,44.94,12300.0,34.636,34.6437,34.636,34.6437,12300.0
2012-08-03 12:45:00,44.94,44.94,44.9,44.9,4600.0,34.6437,34.6437,34.6128,34.6128,4600.0
2012-08-03 12:50:00,44.9,44.92,44.89,44.91,2000.0,34.6128,34.6283,34.6051,34.6205,2000.0
2012-08-03 12:55:00,44.9,44.9,44.89,44.89,2900.0,34.6128,34.6128,34.6051,34.6051,2900.0
2012-08-03 13:00:00,44.9,44.91,44.9,44.9,600.0,34.6128,34.6205,34.6128,34.6128,600.0
2012-08-03 13:05:00,44.91,44.91,44.9,44.9,600.0,34.6205,34.6205,34.6128,34.6128,600.0
2012-08-03 13:10:00,44.89,44.93,44.89,44.92,900.0,34.6051,34.636,34.6051,34.6283,900.0
2012-08-03 13:15:00,44.93,44.93,44.92,44.92,300.0,34.636,34.636,34.6283,34.6283,300.0
2012-08-03 13:20:00,44.91,44.91,44.89,44.89,3100.0,34.6205,34.6205,34.6051,34.6051,3100.0
2012-08-03 13:25:00,44.9,44.9,44.9,44.9,200.0,34.6128,34.6128,34.6128,34.6128,200.0
2012-08-03 13:30:00,44.9,44.9,44.88,44.88,1400.0,34.6128,34.6128,34.5974,34.5974,1400.0
2012-08-03 13:35:00,44.88,44.88,44.86,44.87,1700.0,34.5974,34.5974,34.582,34.5897,1700.0
2012-08-03 13:40:00,44.88,44.88,44.88,44.88,700.0,34.5974,34.5974,34.5974,34.5974,700.0
2012-08-03 13:45:00,44.88,44.88,44.87,44.87,700.0,34.5974,34.5974,34.5897,34.5897,700.0
2012-08-03 13:50:00,44.87,44.88,44.87,44.87,900.0,34.5897,34.5974,34.5897,34.5897,900.0
2012-08-03 13:55:00,44.89,44.91,44.89,44.91,1900.0,34.6051,34.6205,34.6051,34.6205,1900.0
2012-08-03 14:00:00,44.9,44.91,44.9,44.91,1000.0,34.6128,34.6205,34.6128,34.6205,1000.0
2012-08-03 14:05:00,44.9,44.9,44.9,44.9,500.0,34.6128,34.6128,34.6128,34.6128,500.0
2012-08-03 14:10:00,44.91,44.91,44.9,44.91,1200.0,34.6205,34.6205,34.6128,34.6205,1200.0
2012-08-03 14:15:00,44.91,44.91,44.89,44.89,1500.0,34.6205,34.6205,34.6051,34.6051,1500.0
2012-08-03 14:20:00,44.91,44.91,44.91,44.91,200.0,34.6205,34.6205,34.6205,34.6205,200.0
2012-08-03 14:25:00,44.91,44.91,44.89,44.91,2600.0,34.6205,34.6205,34.6051,34.6205,2600.0
2012-08-03 14:30:00,44.9,44.9,44.89,44.89,1100.0,34.6128,34.6128,34.6051,34.6051,1100.0
2012-08-03 14:35:00,44.89,44.89,44.87,44.87,1800.0,34.6051,34.6051,34.5897,34.5897,1800.0
2012-08-03 14:40:00,44.88,44.9,44.87,44.87,5000.0,34.5974,34.6128,34.5897,34.5897,5000.0
2012-08-03 14:45:00,44.9,44.9,44.88,44.88,500.0,34.6128,34.6128,34.5974,34.5974,500.0
2012-08-03 14:50:00,44.87,44.9,44.87,44.9,2700.0,34.5897,34.6128,34.5897,34.6128,2700.0
2012-08-03 14:55:00,44.88,44.88,44.86,44.86,700.0,34.5974,34.5974,34.582,34.582,700.0
2012-08-03 15:00:00,44.89,44.91,44.89,44.91,2000.0,34.6051,34.6205,34.6051,34.6205,2000.0
2012-08-03 15:05:00,44.91,44.91,44.89,44.89,2700.0,34.6205,34.6205,34.6051,34.6051,2700.0
2012-08-03 15:10:00,44.89,44.91,44.88,44.88,3300.0,34.6051,34.6205,34.5974,34.5974,3300.0
2012-08-03 15:15:00,44.88,44.88,44.87,44.87,3900.0,34.5974,34.5974,34.5897,34.5897,3900.0
2012-08-03 15:20:00,44.87,44.87,44.87,44.87,7800.0,34.5897,34.5897,34.5897,34.5897,7800.0
2012-08-03 15:25:00,44.86,44.87,44.84,44.85,10300.0,34.582,34.5897,34.5666,34.5743,10300.0
2012-08-03 15:30:00,44.84,44.84,44.79,44.81,15800.0,34.5666,34.5666,34.528,34.5435,15800.0
2012-08-03 15:35:00,44.8,44.82,44.76,44.77,11200.0,34.5357,34.5512,34.5049,34.5126,11200.0
2012-08-03 15:40:00,44.81,44.81,44.79,44.81,1900.0,34.5435,34.5435,34.528,34.5435,1900.0
2012-08-03 15:45:00,44.84,44.85,44.84,44.85,1300.0,34.5666,34.5743,34.5666,34.5743,1300.0
2012-08-03 15:50:00,44.83,44.83,44.79,44.79,5200.0,34.5589,34.5589,34.528,34.528,5200.0
2012-08-03 15:55:00,44.8,44.86,44.77,44.86,5200.0,34.5357,34.582,34.5126,34.582,5200.0
2012-08-06 09:30:00,45.0,45.0,44.96,44.96,3500.0,34.6899,34.6899,34.6591,34.6591,3500.0
2012-08-06 09:35:00,45.0,45.11,45.0,45.09,3800.0,34.6899,34.7747,34.6899,34.7593,3800.0
2012-08-06 09:40:00,45.1,45.11,45.06,45.09,14200.0,34.767,34.7747,34.7362,34.7593,14200.0
2012-08-06 09:45:00,45.09,45.13,45.08,45.11,138000.0,34.7593,34.7901,34.7516,34.7747,138000.0
2012-08-06 09:50:00,45.11,45.16,45.11,45.13,35500.0,34.7747,34.8133,34.7747,34.7901,35500.0
2012-08-06 09:55:00,45.13,45.13,45.11,45.11,22000.0,34.7901,34.7901,34.7747,34.7747,22000.0
2012-08-06 10:00:00,45.11,45.14,45.11,45.14,33300.0,34.7747,34.7978,34.7747,34.7978,33300.0
2012-08-06 10:05:00,45.14,45.16,45.14,45.16,1500.0,34.7978,34.8133,34.7978,34.8133,1500.0
2012-08-06 10:10:00,45.16,45.16,45.12,45.12,8400.0,34.8133,34.8133,34.7824,34.7824,8400.0
2012-08-06 10:15:00,45.12,45.12,45.09,45.12,5800.0,34.7824,34.7824,34.7593,34.7824,5800.0
2012-08-06 10:20:00,45.14,45.15,45.11,45.11,6700.0,34.7978,34.8056,34.7747,34.7747,6700.0
2012-08-06 10:25:00,45.12,45.17,45.11,45.13,268500.0,34.7824,34.821,34.7747,34.7901,268500.0
2012-08-06 10:30:00,45.16,45.19,45.16,45.17,24100.0,34.8133,34.8364,34.8133,34.821,24100.0
2012-08-06 10:35:00,45.16,45.21,45.16,45.17,8700.0,34.8133,34.8518,34.8133,34.821,8700.0
2012-08-06 10:40:00,45.16,45.2,45.15,45.19,4800.0,34.8133,34.8441,34.8056,34.8364,4800.0
2012-08-06 10:45:00,45.18,45.18,45.15,45.16,6500.0,34.8287,34.8287,34.8056,34.8133,6500.0
2012-08-06 10:50:00,45.18,45.2,45.18,45.18,11900.0,34.8287,34.8441,34.8287,34.8287,11900.0
2012-08-06 10:55:00,45.18,45.21,45.17,45.19,4700.0,34.8287,34.8518,34.821,34.8364,4700.0
2012-08-06 11:00:00,45.17,45.22,45.17,45.22,6800.0,34.821,34.8595,34.821,34.8595,6800.0
2012-08-06 11:05:00,45.22,45.22,45.2,45.2,3000.0,34.8595,34.8595,34.8441,34.8441,3000.0
2012-08-06 11:10:00,45.21,45.22,45.15,45.18,3800.0,34.8518,34.8595,34.8056,34.8287,3800.0
2012-08-06 11:15:00,45.19,45.21,45.16,45.2,3100.0,34.8364,34.8518,34.8133,34.8441,3100.0
2012-08-06 11:20:00,45.2,45.21,45.2,45.21,2600.0,34.8441,34.8518,34.8441,34.8518,2600.0
2012-08-06 11:25:00,45.21,45.23,45.16,45.16,7000.0,34.8518,34.8672,34.8133,34.8133,7000.0
2012-08-06 11:30:00,45.14,45.18,45.13,45.18,2300.0,34.7978,34.8287,34.7901,34.8287,2300.0
2012-08-06 11:35:00,45.17,45.21,45.17,45.19,7600.0,34.821,34.8518,34.821,34.8364,7600.0
2012-08-06 11:40:00,45.19,45.19,45.17,45.17,2400.0,34.8364,34.8364,34.821,34.821,2400.0
2012-08-06 11:45:00,45.18,45.19,45.16,45.18,1600.0,34.8287,34.8364,34.8133,34.8287,1600.0
2012-08-06 11:50:00,45.17,45.18,45.17,45.18,3400.0,34.821,34.8287,34.821,34.8287,3400.0
2012-08-06 11:55:00,45.19,45.19,45.18,45.19,3200.0,34.8364,34.8364,34.8287,34.8364,3200.0
2012-08-06 12:00:00,45.19,45.2,45.17,45.17,5200.0,34.8364,34.8441,34.821,34.821,5200.0
2012-08-06 12:05:00,45.17,45.18,45.16,45.18,2500.0,34.821,34.8287,34.8133,34.8287,2500.0
2012-08-06 12:10:00,45.18,45.18,45.15,45.18,3800.0,34.8287,34.8287,34.8056,34.8287,3800.0
2012-08-06 12:15:00,45.18,45.18,45.16,45.17,2400.0,34.8287,34.8287,34.8133,34.821,2400.0
2012-08-06 12:20:00,45.17,45.17,45.16,45.16,2200.0,34.821,34.821,34.8133,34.8133,2200.0
2012-08-06 12:25:00,45.17,45.17,45.15,45.16,2800.0,34.821,34.821,34.8056,34.8133,2800.0
2012-08-06 12:30:00,45.16,45.18,45.16,45.18,2500.0,34.8133,34.8287,34.8133,34.8287,2500.0
2012-08-06 12:35:00,45.18,45.2,45.18,45.2,4000.0,34.8287,34.8441,34.8287,34.8441,4000.0
2012-08-06 12:40:00,45.2,45.2,45.19,45.19,3300.0,34.8441,34.8441,34.8364,34.8364,3300.0
2012-08-06 12:45:00,45.2,45.21,45.2,45.21,8000.0,34.8441,34.8518,34.8441,34.8518,8000.0
2012-08-06 12:50:00,45.21,45.23,45.21,45.23,3500.0,34.8518,34.8672,34.8518,34.8672,3500.0
2012-08-06 12:55:00,45.23,45.23,45.21,45.21,2700.0,34.8672,34.8672,34.8518,34.8518,2700.0
2012-08-06 13:00:00,45.22,45.23,45.22,45.22,3500.0,34.8595,34.8672,34.8595,34.8595,3500.0
2012-08-06 13:05:00,45.22,45.23,45.22,45.23,14800.0,34.8595,34.8672,34.8595,34.8672,14800.0
2012-08-06 13:10:00,45.23,45.24,45.22,45.23,3000.0,34.8672,34.8749,34.8595,34.8672,3000.0
2012-08-06 13:15:00,45.24,45.24,45.23,45.23,1300.0,34.8749,34.8749,34.8672,34.8672,1300.0
2012-08-06 13:20:00,45.24,45.26,45.22,45.25,7500.0,34.8749,34.8904,34.8595,34.8826,7500.0
2012-08-06 13:25:00,45.25,45.25,45.24,45.25,7100.0,34.8826,34.8826,34.8749,34.8826,7100.0
2012-08-06 13:30:00,45.25,45.25,45.24,45.25,5200.0,34.8826,34.8826,34.8749,34.8826,5200.0
2012-08-06 13:35:00,45.25,45.25,45.21,45.21,3600.0,34.8826,34.8826,34.8518,34.8518,3600.0
2012-08-06 13:40:00,45.21,45.22,45.21,45.22,3200.0,34.8518,34.8595,34.8518,34.8595,3200.0
2012-08-06 13:45:00,45.22,45.23,45.21,45.21,2800.0,34.8595,34.8672,34.8518,34.8518,2800.0
2012-08-06 13:50:00,45.2,45.2,45.19,45.2,6800.0,34.8441,34.8441,34.8364,34.8441,6800.0
2012-08-06 13:55:00,45.2,45.21,45.2,45.2,3000.0,34.8441,34.8518,34.8441,34.8441,3000.0
2012-08-06 14:00:00,45.2,45.22,45.2,45.22,2600.0,34.8441,34.8595,34.8441,34.8595,2600.0
2012-08-06 14:05:00,45.22,45.23,45.22,45.22,7200.0,34.8595,34.8672,34.8595,34.8595,7200.0
2012-08-06 14:10:00,45.23,45.24,45.23,45.23,1900.0,34.8672,34.8749,34.8672,34.8672,1900.0
2012-08-06 14:15:00,45.23,45.23,45.22,45.23,3100.0,34.8672,34.8672,34.8595,34.8672,3100.0
2012-08-06 14:20:00,45.24,45.25,45.22,45.22,9900.0,34.8749,34.8826,34.8595,34.8595,9900.0
2012-08-06 14:25:00,45.23,45.24,45.23,45.24,1800.0,34.8672,34.8749,34.8672,34.8749,1800.0
2012-08-06 14:30:00,45.24,45.25,45.23,45.23,2900.0,34.8749,34.8826,34.8672,34.8672,2900.0
2012-08-06 14:35:00,45.23,45.23,45.22,45.23,3700.0,34.8672,34.8672,34.8595,34.8672,3700.0
2012-08-06 14:40:00,45.23,45.23,45.22,45.23,1300.0,34.8672,34.8672,34.8595,34.8672,1300.0
2012-08-06 14:45:00,45.23,45.24,45.23,45.24,3000.0,34.8672,34.8749,34.8672,34.8749,3000.0
2012-08-06 14:50:00,45.24,45.24,45.23,45.24,6600.0,34.8749,34.8749,34.8672,34.8749,6600.0
2012-08-06 14:55:00,45.24,45.24,45.22,45.23,9200.0,34.8749,34.8749,34.8595,34.8672,9200.0
2012-08-06 15:00:00,45.24,45.24,45.22,45.24,11800.0,34.8749,34.8749,34.8595,34.8749,11800.0
2012-08-06 15:05:00,45.24,45.25,45.22,45.24,3200.0,34.8749,34.8826,34.8595,34.8749,3200.0
2012-08-06 15:10:00,45.23,45.24,45.23,45.24,14900.0,34.8672,34.8749,34.8672,34.8749,14900.0
2012-08-06 15:15:00,45.24,45.24,45.21,45.21,5300.0,34.8749,34.8749,34.8518,34.8518,5300.0
2012-08-06 15:20:00,45.23,45.23,45.21,45.22,4100.0,34.8672,34.8672,34.8518,34.8595,4100.0
2012-08-06 15:25:00,45.22,45.23,45.22,45.23,7100.0,34.8595,34.8672,34.8595,34.8672,7100.0
2012-08-06 15:30:00,45.23,45.24,45.23,45.24,3000.0,34.8672,34.8749,34.8672,34.8749,3000.0
2012-08-06 15:35:00,45.25,45.25,45.23,45.23,3300.0,34.8826,34.8826,34.8672,34.8672,3300.0
2012-08-06 15:40:00,45.23,45.23,45.22,45.22,3500.0,34.8672,34.8672,34.8595,34.8595,3500.0
2012-08-06 15:45:00,45.21,45.21,45.17,45.18,8000.0,34.8518,34.8518,34.821,34.8287,8000.0
2012-08-06 15:50:00,45.18,45.18,45.16,45.16,4000.0,34.8287,34.8287,34.8133,34.8133,4000.0
2012-08-06 15:55:00,45.16,45.16,45.08,45.1,30400.0,34.8133,34.8133,34.7516,34.767,30400.0
2012-08-07 09:30:00,45.33,45.38,45.3,45.38,15900.0,34.9443,34.9829,34.9212,34.9829,15900.0
2012-08-07 09:35:00,45.38,45.4,45.37,45.38,30000.0,34.9829,34.9983,34.9752,34.9829,30000.0
2012-08-07 09:40:00,45.38,45.42,45.38,45.42,35300.0,34.9829,35.0137,34.9829,35.0137,35300.0
2012-08-07 09:45:00,45.44,45.45,45.39,45.41,24100.0,35.0291,35.0368,34.9906,35.006,24100.0
2012-08-07 09:50:00,45.41,45.42,45.39,45.39,45200.0,35.006,35.0137,34.9906,34.9906,45200.0
2012-08-07 09:55:00,45.41,45.43,45.41,45.42,23600.0,35.006,35.0214,35.006,35.0137,23600.0
2012-08-07 10:00:00,45.43,45.44,45.4,45.44,24400.0,35.0214,35.0291,34.9983,35.0291,24400.0
2012-08-07 10:05:00,45.46,45.47,45.44,45.46,4300.0,35.0445,35.0522,35.0291,35.0445,4300.0
2012-08-07 10:10:00,45.46,45.48,45.45,45.48,5200.0,35.0445,35.06,35.0368,35.06,5200.0
2012-08-07 10:15:00,45.48,45.5,45.48,45.49,29100.0,35.06,35.0754,35.06,35.0677,29100.0
2012-08-07 10:20:00,45.49,45.51,45.47,45.48,33600.0,35.0677,35.0831,35.0522,35.06,33600.0
2012-08-07 10:25:00,45.49,45.5,45.48,45.48,30100.0,35.0677,35.0754,35.06,35.06,30100.0
2012-08-07 10:30:00,45.48,45.5,45.48,45.5,9200.0,35.06,35.0754,35.06,35.0754,9200.0
2012-08-07 10:35:00,45.5,45.5,45.45,45.45,5800.0,35.0754,35.0754,35.0368,35.0368,5800.0
2012-08-07 10:40:00,45.46,45.48,45.46,45.47,14000.0,35.0445,35.06,35.0445,35.0522,14000.0
2012-08-07 10:45:00,45.48,45.48,45.46,45.46,2100.0,35.06,35.06,35.0445,35.0445,2100.0
2012-08-07 10:50:00,45.48,45.48,45.48,45.48,500.0,35.06,35.06,35.06,35.06,500.0
2012-08-07 10:55:00,45.48,45.48,45.46,45.47,2200.0,35.06,35.06,35.0445,35.0522,2200.0
2012-08-07 11:00:00,45.48,45.48,45.47,45.47,3000.0,35.06,35.06,35.0522,35.0522,3000.0
2012-08-07 11:05:00,45.45,45.45,45.41,45.41,6000.0,35.0368,35.0368,35.006,35.006,6000.0
2012-08-07 11:10:00,45.42,45.43,45.42,45.42,6700.0,35.0137,35.0214,35.0137,35.0137,6700.0
2012-08-07 11:15:00,45.42,45.44,45.42,45.43,4700.0,35.0137,35.0291,35.0137,35.0214,4700.0
2012-08-07 11:20:00,45.43,45.44,45.42,45.44,2700.0,35.0214,35.0291,35.0137,35.0291,2700.0
2012-08-07 11:25:00,45.45,45.48,45.45,45.48,4600.0,35.0368,35.06,35.0368,35.06,4600.0
2012-08-07 11:30:00,45.49,45.52,45.49,45.51,4300.0,35.0677,35.0908,35.0677,35.0831,4300.0
2012-08-07 11:35:00,45.51,45.53,45.51,45.53,4200.0,35.0831,35.0985,35.0831,35.0985,4200.0
2012-08-07 11:40:00,45.53,45.58,45.53,45.57,17100.0,35.0985,35.137,35.0985,35.1293,17100.0
2012-08-07 11:45:00,45.57,45.59,45.57,45.59,3900.0,35.1293,35.1447,35.1293,35.1447,3900.0
2012-08-07 11:50:00,45.59,45.6,45.58,45.59,8800.0,35.1447,35.1525,35.137,35.1447,8800.0
2012-08-07 11:55:00,45.59,45.59,45.57,45.58,5900.0,35.1447,35.1447,35.1293,35.137,5900.0
2012-08-07 12:00:00,45.58,45.59,45.57,45.59,3300.0,35.137,35.1447,35.1293,35.1447,3300.0
2012-08-07 12:05:00,45.59,45.59,45.58,45.59,5400.0,35.1447,35.1447,35.137,35.1447,5400.0
2012-08-07 12:10:00,45.59,45.6,45.57,45.58,38200.0,35.1447,35.1525,35.1293,35.137,38200.0
2012-08-07 12:15:00,45.57,45.6,45.57,45.59,5700.0,35.1293,35.1525,35.1293,35.1447,5700.0
2012-08-07 12:20:00,45.59,45.59,45.58,45.59,2500.0,35.1447,35.1447,35.137,35.1447,2500.0
2012-08-07 12:25:00,45.61,45.61,45.59,45.59,6400.0,35.1602,35.1602,35.1447,35.1447,6400.0
2012-08-07 12:30:00,45.58,45.61,45.58,45.61,2800.0,35.137,35.1602,35.137,35.1602,2800.0
2012-08-07 12:35:00,45.61,45.63,45.61,45.63,3900.0,35.1602,35.1756,35.1602,35.1756,3900.0
2012-08-07 12:40:00,45.63,45.63,45.62,45.62,8800.0,35.1756,35.1756,35.1679,35.1679,8800.0
2012-08-07 12:45:00,45.62,45.64,45.62,45.63,1600.0,35.1679,35.1833,35.1679,35.1756,1600.0
2012-08-07 12:50:00,45.63,45.64,45.62,45.63,4000.0,35.1756,35.1833,35.1679,35.1756,4000.0
2012-08-07 12:55:00,45.63,45.63,45.62,45.63,4400.0,35.1756,35.1756,35.1679,35.1756,4400.0
2012-08-07 13:00:00,45.63,45.63,45.6,45.6,7100.0,35.1756,35.1756,35.1525,35.1525,7100.0
2012-08-07 13:05:00,45.61,45.61,45.6,45.61,1200.0,35.1602,35.1602,35.1525,35.1602,1200.0
2012-08-07 13:10:00,45.6,45.61,45.6,45.61,3600.0,35.1525,35.1602,35.1525,35.1602,3600.0
2012-08-07 13:15:00,45.6,45.61,45.6,45.61,2800.0,35.1525,35.1602,35.1525,35.1602,2800.0
2012-08-07 13:20:00,45.61,45.62,45.61,45.62,3600.0,35.1602,35.1679,35.1602,35.1679,3600.0
2012-08-07 13:25:00,45.62,45.62,45.62,45.62,2200.0,35.1679,35.1679,35.1679,35.1679,2200.0
2012-08-07 13:30:00,45.62,45.62,45.61,45.62,2600.0,35.1679,35.1679,35.1602,35.1679,2600.0
2012-08-07 13:35:00,45.62,45.63,45.61,45.62,7000.0,35.1679,35.1756,35.1602,35.1679,7000.0
2012-08-07 13:40:00,45.62,45.62,45.6,45.61,5000.0,35.1679,35.1679,35.1525,35.1602,5000.0
2012-08-07 13:45:00,45.6,45.62,45.6,45.61,4000.0,35.1525,35.1679,35.1525,35.1602,4000.0
2012-08-07 13:50:00,45.61,45.61,45.6,45.61,6300.0,35.1602,35.1602,35.1525,35.1602,6300.0
2012-08-07 13:55:00,45.61,45.61,45.59,45.59,3600.0,35.1602,35.1602,35.1447,35.1447,3600.0
2012-08-07 14:00:00,45.59,45.61,45.57,45.57,5300.0,35.1447,35.1602,35.1293,35.1293,5300.0
2012-08-07 14:05:00,45.58,45.59,45.58,45.59,3300.0,35.137,35.1447,35.137,35.1447,3300.0
2012-08-07 14:10:00,45.59,45.59,45.56,45.56,4200.0,35.1447,35.1447,35.1216,35.1216,4200.0
2012-08-07 14:15:00,45.57,45.57,45.56,45.57,2400.0,35.1293,35.1293,35.1216,35.1293,2400.0
2012-08-07 14:20:00,45.57,45.58,45.56,45.58,2100.0,35.1293,35.137,35.1216,35.137,2100.0
2012-08-07 14:25:00,45.57,45.58,45.54,45.54,27500.0,35.1293,35.137,35.1062,35.1062,27500.0
2012-08-07 14:30:00,45.54,45.55,45.54,45.55,4700.0,35.1062,35.1139,35.1062,35.1139,4700.0
2012-08-07 14:35:00,45.56,45.58,45.55,45.58,9500.0,35.1216,35.137,35.1139,35.137,9500.0
2012-08-07 14:40:00,45.58,45.58,45.56,45.56,3500.0,35.137,35.137,35.1216,35.1216,3500.0
2012-08-07 14:45:00,45.57,45.58,45.56,45.58,7800.0,35.1293,35.137,35.1216,35.137,7800.0
2012-08-07 14:50:00,45.58,45.58,45.56,45.57,6400.0,35.137,35.137,35.1216,35.1293,6400.0
2012-08-07 14:55:00,45.58,45.58,45.54,45.55,10400.0,35.137,35.137,35.1062,35.1139,10400.0
2012-08-07 15:00:00,45.55,45.55,45.52,45.52,3900.0,35.1139,35.1139,35.0908,35.0908,3900.0
2012-08-07 15:05:00,45.51,45.53,45.49,45.49,11900.0,35.0831,35.0985,35.0677,35.0677,11900.0
2012-08-07 15:10:00,45.5,45.52,45.48,45.49,6800.0,35.0754,35.0908,35.06,35.0677,6800.0
2012-08-07 15:15:00,45.48,45.52,45.48,45.51,2400.0,35.06,35.0908,35.06,35.0831,2400.0
2012-08-07 15:20:00,45.5,45.52,45.5,45.52,1200.0,35.0754,35.0908,35.0754,35.0908,1200.0
2012-08-07 15:25:00,45.52,45.54,45.51,45.52,5000.0,35.0908,35.1062,35.0831,35.0908,5000.0
2012-08-07 15:30:00,45.5,45.51,45.48,45.48,3200.0,35.0754,35.0831,35.06,35.06,3200.0
2012-08-07 15:35:00,45.48,45.49,45.45,45.49,4300.0,35.06,35.0677,35.0368,35.0677,4300.0
2012-08-07 15:40:00,45.49,45.51,45.48,45.51,3100.0,35.0677,35.0831,35.06,35.0831,3100.0
2012-08-07 15:45:00,45.51,45.52,45.49,45.49,8900.0,35.0831,35.0908,35.0677,35.0677,8900.0
2012-08-07 15:50:00,45.49,45.49,45.46,45.46,4200.0,35.0677,35.0677,35.0445,35.0445,4200.0
2012-08-07 15:55:00,45.46,45.46,45.42,45.45,10900.0,35.0445,35.0445,35.0137,35.0368,10900.0
2012-08-08 09:30:00,45.23,45.29,45.23,45.29,11100.0,34.8672,34.9135,34.8672,34.9135,11100.0
2012-08-08 09:35:00,45.29,45.35,45.26,45.34,9200.0,34.9135,34.9597,34.8904,34.952,9200.0
2012-08-08 09:40:00,45.36,45.36,45.33,45.33,2600.0,34.9674,34.9674,34.9443,34.9443,2600.0
2012-08-08 09:45:00,45.33,45.33,45.3,45.33,5500.0,34.9443,34.9443,34.9212,34.9443,5500.0
2012-08-08 09:50:00,45.34,45.36,45.33,45.34,6100.0,34.952,34.9674,34.9443,34.952,6100.0
2012-08-08 09:55:00,45.33,45.35,45.32,45.34,4400.0,34.9443,34.9597,34.9366,34.952,4400.0
2012-08-08 10:00:00,45.34,45.36,45.33,45.35,5900.0,34.952,34.9674,34.9443,34.9597,5900.0
2012-08-08 10:05:00,45.35,45.36,45.34,45.34,4300.0,34.9597,34.9674,34.952,34.952,4300.0
2012-08-08 10:10:00,45.35,45.4,45.35,45.38,9300.0,34.9597,34.9983,34.9597,34.9829,9300.0
2012-08-08 10:15:00,45.39,45.42,45.39,45.41,5200.0,34.9906,35.0137,34.9906,35.006,5200.0
2012-08-08 10:20:00,45.41,45.41,45.39,45.39,10800.0,35.006,35.006,34.9906,34.9906,10800.0
2012-08-08 10:25:00,45.38,45.39,45.38,45.38,1500.0,34.9829,34.9906,34.9829,34.9829,1500.0
2012-08-08 10:30:00,45.39,45.41,45.34,45.34,7200.0,34.9906,35.006,34.952,34.952,7200.0
2012-08-08 10:35:00,45.33,45.33,45.33,45.33,300.0,34.9443,34.9443,34.9443,34.9443,300.0
2012-08-08 10:40:00,45.34,45.34,45.33,45.34,7600.0,34.952,34.952,34.9443,34.952,7600.0
2012-08-08 10:45:00,45.34,45.39,45.34,45.39,5300.0,34.952,34.9906,34.952,34.9906,5300.0
2012-08-08 10:50:00,45.39,45.43,45.39,45.43,7000.0,34.9906,35.0214,34.9906,35.0214,7000.0
2012-08-08 10:55:00,45.43,45.43,45.4,45.4,6400.0,35.0214,35.0214,34.9983,34.9983,6400.0
2012-08-08 11:00:00,45.41,45.42,45.41,45.42,3500.0,35.006,35.0137,35.006,35.0137,3500.0
2012-08-08 11:05:00,45.41,45.43,45.41,45.42,14700.0,35.006,35.0214,35.006,35.0137,14700.0
2012-08-08 11:10:00,45.43,45.5,45.43,45.5,7400.0,35.0214,35.0754,35.0214,35.0754,7400.0
2012-08-08 11:15:00,45.5,45.55,45.5,45.54,13300.0,35.0754,35.1139,35.0754,35.1062,13300.0
2012-08-08 11:20:00,45.54,45.54,45.51,45.51,4300.0,35.1062,35.1062,35.0831,35.0831,4300.0
2012-08-08 11:25:00,45.51,45.54,45.5,45.53,20800.0,35.0831,35.1062,35.0754,35.0985,20800.0
2012-08-08 11:30:00,45.53,45.54,45.52,45.54,5000.0,35.0985,35.1062,35.0908,35.1062,5000.0
2012-08-08 11:35:00,45.55,45.58,45.55,45.56,6700.0,35.1139,35.137,35.1139,35.1216,6700.0
2012-08-08 11:40:00,45.55,45.56,45.55,45.56,3800.0,35.1139,35.1216,35.1139,35.1216,3800.0
2012-08-08 11:45:00,45.56,45.56,45.53,45.53,8700.0,35.1216,35.1216,35.0985,35.0985,8700.0
2012-08-08 11:50:00,45.53,45.53,45.51,45.52,12700.0,35.0985,35.0985,35.0831,35.0908,12700.0
2012-08-08 11:55:00,45.52,45.54,45.51,45.51,4800.0,35.0908,35.1062,35.0831,35.0831,4800.0
2012-08-08 12:00:00,45.52,45.52,45.49,45.51,3500.0,35.0908,35.0908,35.0677,35.0831,3500.0
2012-08-08 12:05:00,45.51,45.52,45.51,45.51,5900.0,35.0831,35.0908,35.0831,35.0831,5900.0
2012-08-08 12:10:00,45.51,45.52,45.5,45.51,2700.0,35.0831,35.0908,35.0754,35.0831,2700.0
2012-08-08 12:15:00,45.5,45.54,45.5,45.54,3300.0,35.0754,35.1062,35.0754,35.1062,3300.0
2012-08-08 12:20:00,45.54,45.55,45.53,45.54,7300.0,35.1062,35.1139,35.0985,35.1062,7300.0
2012-08-08 12:25:00,45.54,45.54,45.51,45.52,8500.0,35.1062,35.1062,35.0831,35.0908,8500.0
2012-08-08 12:30:00,45.52,45.52,45.51,45.52,2500.0,35.0908,35.0908,35.0831,35.0908,2500.0
2012-08-08 12:35:00,45.52,45.52,45.51,45.52,3400.0,35.0908,35.0908,35.0831,35.0908,3400.0
2012-08-08 12:40:00,45.5,45.5,45.48,45.48,500.0,35.0754,35.0754,35.06,35.06,500.0
2012-08-08 12:45:00,45.48,45.48,45.47,45.47,700.0,35.06,35.06,35.0522,35.0522,700.0
2012-08-08 12:50:00,45.45,45.45,45.44,45.44,7200.0,35.0368,35.0368,35.0291,35.0291,7200.0
2012-08-08 12:55:00,45.45,45.47,45.45,45.47,800.0,35.0368,35.0522,35.0368,35.0522,800.0
2012-08-08 13:00:00,45.49,45.52,45.49,45.52,500.0,35.0677,35.0908,35.0677,35.0908,500.0
2012-08-08 13:05:00,45.48,45.48,45.48,45.48,100.0,35.06,35.06,35.06,35.06,100.0
2012-08-08 13:10:00,45.5,45.5,45.47,45.47,500.0,35.0754,35.0754,35.0522,35.0522,500.0
2012-08-08 13:15:00,45.46,45.46,45.46,45.46,200.0,35.0445,35.0445,35.0445,35.0445,200.0
2012-08-08 13:20:00,45.47,45.49,45.47,45.49,4400.0,35.0522,35.0677,35.0522,35.0677,4400.0
2012-08-08 13:25:00,45.5,45.5,45.47,45.48,900.0,35.0754,35.0754,35.0522,35.06,900.0
2012-08-08 13:30:00,45.49,45.5,45.48,45.49,900.0,35.0677,35.0754,35.06,35.0677,900.0
2012-08-08 13:35:00,45.48,45.5,45.48,45.49,600.0,35.06,35.0754,35.06,35.0677,600.0
2012-08-08 13:40:00,45.45,45.45,45.45,45.45,600.0,35.0368,35.0368,35.0368,35.0368,600.0
2012-08-08 13:45:00,45.46,45.47,45.45,45.45,500.0,35.0445,35.0522,35.0368,35.0368,500.0
2012-08-08 13:50:00,45.48,45.49,45.48,45.49,500.0,35.06,35.0677,35.06,35.0677,500.0
2012-08-08 13:55:00,45.46,45.46,45.45,45.45,500.0,35.0445,35.0445,35.0368,35.0368,500.0
2012-08-08 14:00:00,45.43,45.43,45.4,45.42,1800.0,35.0214,35.0214,34.9983,35.0137,1800.0
2012-08-08 14:05:00,45.41,45.42,45.41,45.42,400.0,35.006,35.0137,35.006,35.0137,400.0
2012-08-08 14:10:00,45.42,45.42,45.4,45.4,800.0,35.0137,35.0137,34.9983,34.9983,800.0
2012-08-08 14:15:00,45.4,45.4,45.37,45.37,400.0,34.9983,34.9983,34.9752,34.9752,400.0
2012-08-08 14:20:00,45.38,45.38,45.38,45.38,800.0,34.9829,34.9829,34.9829,34.9829,800.0
2012-08-08 14:25:00,45.38,45.39,45.38,45.39,300.0,34.9829,34.9906,34.9829,34.9906,300.0
2012-08-08 14:30:00,45.4,45.4,45.4,45.4,200.0,34.9983,34.9983,34.9983,34.9983,200.0
2012-08-08 14:35:00,45.4,45.4,45.4,45.4,4100.0,34.9983,34.9983,34.9983,34.9983,4100.0
2012-08-08 14:40:00,45.41,45.44,45.41,45.44,2200.0,35.006,35.0291,35.006,35.0291,2200.0
2012-08-08 14:45:00,45.43,45.44,45.42,45.42,700.0,35.0214,35.0291,35.0137,35.0137,700.0
2012-08-08 14:50:00,45.41,45.41,45.4,45.4,500.0,35.006,35.006,34.9983,34.9983,500.0
2012-08-08 14:55:00,45.41,45.41,45.41,45.41,100.0,35.006,35.006,35.006,35.006,100.0
2012-08-08 15:00:00,45.41,45.41,45.41,45.41,0.0,35.006,35.006,35.006,35.006,0.0
2012-08-08 15:05:00,45.44,45.44,45.43,45.43,200.0,35.0291,35.0291,35.0214,35.0214,200.0
2012-08-08 15:10:00,45.43,45.46,45.43,45.46,1900.0,35.0214,35.0445,35.0214,35.0445,1900.0
2012-08-08 15:15:00,45.46,45.46,45.45,45.45,1400.0,35.0445,35.0445,35.0368,35.0368,1400.0
2012-08-08 15:20:00,45.45,45.47,45.45,45.46,1600.0,35.0368,35.0522,35.0368,35.0445,1600.0
2012-08-08 15:25:00,45.46,45.48,45.46,45.47,1400.0,35.0445,35.06,35.0445,35.0522,1400.0
2012-08-08 15:30:00,45.46,45.48,45.45,45.48,3300.0,35.0445,35.06,35.0368,35.06,3300.0
2012-08-08 15:35:00,45.46,45.47,45.45,45.46,2100.0,35.0445,35.0522,35.0368,35.0445,2100.0
2012-08-08 15:40:00,45.46,45.46,45.44,45.45,1700.0,35.0445,35.0445,35.0291,35.0368,1700.0
2012-08-08 15:45:00,45.45,45.47,45.45,45.47,8800.0,35.0368,35.0522,35.0368,35.0522,8800.0
2012-08-08 15:50:00,45.47,45.47,45.45,45.45,1000.0,35.0522,35.0522,35.0368,35.0368,1000.0
2012-08-08 15:55:00,45.44,45.45,45.41,45.43,6600.0,35.0291,35.0368,35.006,35.0214,6600.0
2012-08-09 09:30:00,45.39,45.42,45.39,45.39,12100.0,34.9906,35.0137,34.9906,34.9906,12100.0
2012-08-09 09:35:00,45.39,45.46,45.39,45.45,6200.0,34.9906,35.0445,34.9906,35.0368,6200.0
2012-08-09 09:40:00,45.46,45.56,45.46,45.53,4700.0,35.0445,35.1216,35.0445,35.0985,4700.0
2012-08-09 09:45:00,45.51,45.51,45.51,45.51,100.0,35.0831,35.0831,35.0831,35.0831,100.0
2012-08-09 09:50:00,45.5,45.51,45.5,45.5,3300.0,35.0754,35.0831,35.0754,35.0754,3300.0
2012-08-09 09:55:00,45.5,45.5,45.5,45.5,0.0,35.0754,35.0754,35.0754,35.0754,0.0
2012-08-09 10:00:00,45.5,45.5,45.5,45.5,0.0,35.0754,35.0754,35.0754,35.0754,0.0
2012-08-09 10:05:00,45.53,45.53,45.53,45.53,100.0,35.0985,35.0985,35.0985,35.0985,100.0
2012-08-09 10:10:00,45.55,45.55,45.55,45.55,300.0,35.1139,35.1139,35.1139,35.1139,300.0
2012-08-09 10:15:00,45.54,45.56,45.54,45.56,6500.0,35.1062,35.1216,35.1062,35.1216,6500.0
2012-08-09 10:20:00,45.56,45.57,45.56,45.57,800.0,35.1216,35.1293,35.1216,35.1293,800.0
2012-08-09 10:25:00,45.55,45.55,45.54,45.54,800.0,35.1139,35.1139,35.1062,35.1062,800.0
2012-08-09 10:30:00,45.56,45.56,45.56,45.56,200.0,35.1216,35.1216,35.1216,35.1216,200.0
2012-08-09 10:35:00,45.57,45.59,45.57,45.59,1000.0,35.1293,35.1447,35.1293,35.1447,1000.0
2012-08-09 10:40:00,45.6,45.6,45.58,45.6,400.0,35.1525,35.1525,35.137,35.1525,400.0
2012-08-09 10:45:00,45.59,45.59,45.59,45.59,100.0,35.1447,35.1447,35.1447,35.1447,100.0
2012-08-09 10:50:00,45.59,45.59,45.59,45.59,0.0,35.1447,35.1447,35.1447,35.1447,0.0
2012-08-09 10:55:00,45.64,45.64,45.63,45.63,300.0,35.1833,35.1833,35.1756,35.1756,300.0
2012-08-09 11:00:00,45.6,45.6,45.59,45.59,900.0,35.1525,35.1525,35.1447,35.1447,900.0
2012-08-09 11:05:00,45.59,45.59,45.59,45.59,0.0,35.1447,35.1447,35.1447,35.1447,0.0
2012-08-09 11:10:00,45.59,45.59,45.59,45.59,600.0,35.1447,35.1447,35.1447,35.1447,600.0
2012-08-09 11:15:00,45.57,45.57,45.57,45.57,600.0,35.1293,35.1293,35.1293,35.1293,600.0
2012-08-09 11:20:00,45.59,45.59,45.57,45.57,2100.0,35.1447,35.1447,35.1293,35.1293,2100.0
2012-08-09 11:25:00,45.55,45.55,45.52,45.52,1300.0,35.1139,35.1139,35.0908,35.0908,1300.0
2012-08-09 11:30:00,45.54,45.54,45.54,45.54,400.0,35.1062,35.1062,35.1062,35.1062,400.0
2012-08-09 11:35:00,45.54,45.54,45.54,45.54,100.0,35.1062,35.1062,35.1062,35.1062,100.0
2012-08-09 11:40:00,45.53,45.53,45.43,45.43,14700.0,35.0985,35.0985,35.0214,35.0214,14700.0
2012-08-09 11:45:00,45.44,45.44,45.43,45.43,400.0,35.0291,35.0291,35.0214,35.0214,400.0
2012-08-09 11:50:00,45.42,45.42,45.38,45.38,1100.0,35.0137,35.0137,34.9829,34.9829,1100.0
2012-08-09 11:55:00,45.39,45.4,45.38,45.39,700.0,34.9906,34.9983,34.9829,34.9906,700.0
2012-08-09 12:00:00,45.39,45.39,45.39,45.39,0.0,34.9906,34.9906,34.9906,34.9906,0.0
2012-08-09 12:05:00,45.39,45.39,45.39,45.39,0.0,34.9906,34.9906,34.9906,34.9906,0.0
2012-08-09 12:10:00,45.4,45.44,45.4,45.44,800.0,34.9983,35.0291,34.9983,35.0291,800.0
2012-08-09 12:15:00,45.43,45.43,45.43,45.43,100.0,35.0214,35.0214,35.0214,35.0214,100.0
2012-08-09 12:20:00,45.43,45.43,45.43,45.43,0.0,35.0214,35.0214,35.0214,35.0214,0.0
2012-08-09 12:25:00,45.43,45.43,45.43,45.43,0.0,35.0214,35.0214,35.0214,35.0214,0.0
2012-08-09 12:30:00,45.43,45.43,45.43,45.43,0.0,35.0214,35.0214,35.0214,35.0214,0.0
2012-08-09 12:35:00,45.43,45.43,45.43,45.43,0.0,35.0214,35.0214,35.0214,35.0214,0.0
2012-08-09 12:40:00,45.48,45.48,45.48,45.48,200.0,35.06,35.06,35.06,35.06,200.0
2012-08-09 12:45:00,45.48,45.48,45.48,45.48,0.0,35.06,35.06,35.06,35.06,0.0
2012-08-09 12:50:00,45.49,45.49,45.49,45.49,500.0,35.0677,35.0677,35.0677,35.0677,500.0
2012-08-09 12:55:00,45.49,45.51,45.49,45.51,1000.0,35.0677,35.0831,35.0677,35.0831,1000.0
2012-08-09 13:00:00,45.54,45.54,45.54,45.54,200.0,35.1062,35.1062,35.1062,35.1062,200.0
2012-08-09 13:05:00,45.51,45.51,45.51,45.51,500.0,35.0831,35.0831,35.0831,35.0831,500.0
2012-08-09 13:10:00,45.51,45.51,45.51,45.51,0.0,35.0831,35.0831,35.0831,35.0831,0.0
2012-08-09 13:15:00,45.48,45.48,45.48,45.48,300.0,35.06,35.06,35.06,35.06,300.0
2012-08-09 13:20:00,45.48,45.48,45.48,45.48,0.0,35.06,35.06,35.06,35.06,0.0
2012-08-09 13:25:00,45.5,45.5,45.5,45.5,200.0,35.0754,35.0754,35.0754,35.0754,200.0
2012-08-09 13:30:00,45.51,45.51,45.51,45.51,2400.0,35.0831,35.0831,35.0831,35.0831,2400.0
2012-08-09 13:35:00,45.5,45.5,45.5,45.5,200.0,35.0754,35.0754,35.0754,35.0754,200.0
2012-08-09 13:40:00,45.52,45.52,45.52,45.52,500.0,35.0908,35.0908,35.0908,35.0908,500.0
2012-08-09 13:45:00,45.51,45.51,45.51,45.51,100.0,35.0831,35.0831,35.0831,35.0831,100.0
2012-08-09 13:50:00,45.51,45.51,45.51,45.51,0.0,35.0831,35.0831,35.0831,35.0831,0.0
2012-08-09 13:55:00,45.5,45.51,45.5,45.51,700.0,35.0754,35.0831,35.0754,35.0831,700.0
2012-08-09 14:00:00,45.52,45.52,45.52,45.52,200.0,35.0908,35.0908,35.0908,35.0908,200.0
2012-08-09 14:05:00,45.52,45.52,45.52,45.52,0.0,35.0908,35.0908,35.0908,35.0908,0.0
2012-08-09 14:10:00,45.52,45.52,45.52,45.52,0.0,35.0908,35.0908,35.0908,35.0908,0.0
2012-08-09 14:15:00,45.5,45.5,45.5,45.5,400.0,35.0754,35.0754,35.0754,35.0754,400.0
2012-08-09 14:20:00,45.5,45.5,45.49,45.5,600.0,35.0754,35.0754,35.0677,35.0754,600.0
2012-08-09 14:25:00,45.5,45.5,45.5,45.5,100.0,35.0754,35.0754,35.0754,35.0754,100.0
2012-08-09 14:30:00,45.52,45.53,45.52,45.53,2300.0,35.0908,35.0985,35.0908,35.0985,2300.0
2012-08-09 14:35:00,45.55,45.55,45.55,45.55,200.0,35.1139,35.1139,35.1139,35.1139,200.0
2012-08-09 14:40:00,45.55,45.55,45.55,45.55,0.0,35.1139,35.1139,35.1139,35.1139,0.0
2012-08-09 14:45:00,45.55,45.55,45.55,45.55,0.0,35.1139,35.1139,35.1139,35.1139,0.0
2012-08-09 14:50:00,45.55,45.57,45.55,45.56,6200.0,35.1139,35.1293,35.1139,35.1216,6200.0
2012-08-09 14:55:00,45.56,45.56,45.56,45.56,0.0,35.1216,35.1216,35.1216,35.1216,0.0
2012-08-09 15:00:00,45.56,45.56,45.54,45.54,900.0,35.1216,35.1216,35.1062,35.1062,900.0
2012-08-09 15:05:00,45.52,45.52,45.52,45.52,100.0,35.0908,35.0908,35.0908,35.0908,100.0
2012-08-09 15:10:00,45.53,45.53,45.53,45.53,100.0,35.0985,35.0985,35.0985,35.0985,100.0
2012-08-09 15:15:00,45.53,45.53,45.53,45.53,0.0,35.0985,35.0985,35.0985,35.0985,0.0
2012-08-09 15:20:00,45.54,45.54,45.54,45.54,600.0,35.1062,35.1062,35.1062,35.1062,600.0
2012-08-09 15:25:00,45.54,45.55,45.54,45.55,300.0,35.1062,35.1139,35.1062,35.1139,300.0
2012-08-09 15:30:00,45.55,45.55,45.52,45.52,1300.0,35.1139,35.1139,35.0908,35.0908,1300.0
2012-08-09 15:35:00,45.52,45.52,45.52,45.52,100.0,35.0908,35.0908,35.0908,35.0908,100.0
2012-08-09 15:40:00,45.54,45.54,45.54,45.54,100.0,35.1062,35.1062,35.1062,35.1062,100.0
2012-08-09 15:45:00,45.53,45.53,45.51,45.53,5800.0,35.0985,35.0985,35.0831,35.0985,5800.0
2012-08-09 15:50:00,45.53,45.54,45.51,45.51,4800.0,35.0985,35.1062,35.0831,35.0831,4800.0
2012-08-09 15:55:00,45.5,45.54,45.49,45.54,3100.0,35.0754,35.1062,35.0677,35.1062,3100.0
2012-08-10 09:30:00,45.33,45.33,45.23,45.24,4500.0,34.9443,34.9443,34.8672,34.8749,4500.0
2012-08-10 09:35:00,45.2,45.24,45.19,45.24,2800.0,34.8441,34.8749,34.8364,34.8749,2800.0
2012-08-10 09:40:00,45.25,45.28,45.25,45.27,7400.0,34.8826,34.9058,34.8826,34.8981,7400.0
2012-08-10 09:45:00,45.26,45.27,45.26,45.27,500.0,34.8904,34.8981,34.8904,34.8981,500.0
2012-08-10 09:50:00,45.24,45.24,45.24,45.24,100.0,34.8749,34.8749,34.8749,34.8749,100.0
2012-08-10 09:55:00,45.29,45.29,45.29,45.29,800.0,34.9135,34.9135,34.9135,34.9135,800.0
2012-08-10 10:00:00,45.31,45.31,45.28,45.28,7300.0,34.9289,34.9289,34.9058,34.9058,7300.0
2012-08-10 10:05:00,45.3,45.35,45.3,45.31,9300.0,34.9212,34.9597,34.9212,34.9289,9300.0
2012-08-10 10:10:00,45.42,45.42,45.4,45.4,1000.0,35.0137,35.0137,34.9983,34.9983,1000.0
2012-08-10 10:15:00,45.42,45.44,45.4,45.41,4500.0,35.0137,35.0291,34.9983,35.006,4500.0
2012-08-10 10:20:00,45.4,45.43,45.4,45.41,79600.0,34.9983,35.0214,34.9983,35.006,79600.0
2012-08-10 10:25:00,45.43,45.45,45.43,45.43,1200.0,35.0214,35.0368,35.0214,35.0214,1200.0
2012-08-10 10:30:00,45.45,45.51,45.45,45.51,9900.0,35.0368,35.0831,35.0368,35.0831,9900.0
2012-08-10 10:35:00,45.51,45.51,45.48,45.48,1800.0,35.0831,35.0831,35.06,35.06,1800.0
2012-08-10 10:40:00,45.49,45.51,45.49,45.5,1500.0,35.0677,35.0831,35.0677,35.0754,1500.0
2012-08-10 10:45:00,45.51,45.51,45.47,45.47,1600.0,35.0831,35.0831,35.0522,35.0522,1600.0
2012-08-10 10:50:00,45.47,45.48,45.46,45.47,1100.0,35.0522,35.06,35.0445,35.0522,1100.0
2012-08-10 10:55:00,45.47,45.51,45.47,45.51,3800.0,35.0522,35.0831,35.0522,35.0831,3800.0
2012-08-10 11:00:00,45.52,45.53,45.41,45.41,4000.0,35.0908,35.0985,35.006,35.006,4000.0
2012-08-10 11:05:00,45.4,45.42,45.37,45.41,2500.0,34.9983,35.0137,34.9752,35.006,2500.0
2012-08-10 11:10:00,45.44,45.46,45.43,45.43,3900.0,35.0291,35.0445,35.0214,35.0214,3900.0
2012-08-10 11:15:00,45.44,45.45,45.43,45.43,2600.0,35.0291,35.0368,35.0214,35.0214,2600.0
2012-08-10 11:20:00,45.45,45.47,45.45,45.45,2100.0,35.0368,35.0522,35.0368,35.0368,2100.0
2012-08-10 11:25:00,45.45,45.5,45.45,45.49,6500.0,35.0368,35.0754,35.0368,35.0677,6500.0
2012-08-10 11:30:00,45.5,45.5,45.48,45.48,2600.0,35.0754,35.0754,35.06,35.06,2600.0
2012-08-10 11:35:00,45.46,45.47,45.45,45.45,4300.0,35.0445,35.0522,35.0368,35.0368,4300.0
2012-08-10 11:40:00,45.48,45.49,45.48,45.48,900.0,35.06,35.0677,35.06,35.06,900.0
2012-08-10 11:45:00,45.49,45.5,45.48,45.5,6100.0,35.0677,35.0754,35.06,35.0754,6100.0
2012-08-10 11:50:00,45.5,45.52,45.5,45.5,2900.0,35.0754,35.0908,35.0754,35.0754,2900.0
2012-08-10 11:55:00,45.51,45.53,45.51,45.52,1200.0,35.0831,35.0985,35.0831,35.0908,1200.0
2012-08-10 12:00:00,45.52,45.52,45.5,45.5,1600.0,35.0908,35.0908,35.0754,35.0754,1600.0
2012-08-10 12:05:00,45.5,45.5,45.48,45.48,2600.0,35.0754,35.0754,35.06,35.06,2600.0
2012-08-10 12:10:00,45.48,45.48,45.45,45.45,10700.0,35.06,35.06,35.0368,35.0368,10700.0
2012-08-10 12:15:00,45.45,45.45,45.42,45.44,20100.0,35.0368,35.0368,35.0137,35.0291,20100.0
2012-08-10 12:20:00,45.45,45.45,45.45,45.45,800.0,35.0368,35.0368,35.0368,35.0368,800.0
2012-08-10 12:25:00,45.45,45.48,45.45,45.48,1500.0,35.0368,35.06,35.0368,35.06,1500.0
2012-08-10 12:30:00,45.49,45.5,45.46,45.46,7800.0,35.0677,35.0754,35.0445,35.0445,7800.0
2012-08-10 12:35:00,45.46,45.48,45.46,45.46,13600.0,35.0445,35.06,35.0445,35.0445,13600.0
2012-08-10 12:40:00,45.46,45.46,45.45,45.45,13000.0,35.0445,35.0445,35.0368,35.0368,13000.0
2012-08-10 12:45:00,45.46,45.46,45.4,45.41,90800.0,35.0445,35.0445,34.9983,35.006,90800.0
2012-08-10 12:50:00,45.41,45.42,45.4,45.42,18900.0,35.006,35.0137,34.9983,35.0137,18900.0
2012-08-10 12:55:00,45.44,45.44,45.4,45.42,57800.0,35.0291,35.0291,34.9983,35.0137,57800.0
2012-08-10 13:00:00,45.41,45.41,45.4,45.4,102300.0,35.006,35.006,34.9983,34.9983,102300.0
2012-08-10 13:05:00,45.4,45.4,45.39,45.39,8400.0,34.9983,34.9983,34.9906,34.9906,8400.0
2012-08-10 13:10:00,45.38,45.38,45.36,45.36,44200.0,34.9829,34.9829,34.9674,34.9674,44200.0
2012-08-10 13:15:00,45.37,45.39,45.37,45.39,4900.0,34.9752,34.9906,34.9752,34.9906,4900.0
2012-08-10 13:20:00,45.38,45.42,45.38,45.42,1000.0,34.9829,35.0137,34.9829,35.0137,1000.0
2012-08-10 13:25:00,45.42,45.43,45.42,45.43,1600.0,35.0137,35.0214,35.0137,35.0214,1600.0
2012-08-10 13:30:00,45.43,45.44,45.43,45.43,1700.0,35.0214,35.0291,35.0214,35.0214,1700.0
2012-08-10 13:35:00,45.43,45.45,45.42,45.44,1600.0,35.0214,35.0368,35.0137,35.0291,1600.0
2012-08-10 13:40:00,45.45,45.46,45.44,45.44,2200.0,35.0368,35.0445,35.0291,35.0291,2200.0
2012-08-10 13:45:00,45.48,45.48,45.46,45.47,2400.0,35.06,35.06,35.0445,35.0522,2400.0
2012-08-10 13:50:00,45.47,45.48,45.47,45.48,1600.0,35.0522,35.06,35.0522,35.06,1600.0
2012-08-10 13:55:00,45.48,45.48,45.46,45.47,1100.0,35.06,35.06,35.0445,35.0522,1100.0
2012-08-10 14:00:00,45.47,45.49,45.47,45.48,1800.0,35.0522,35.0677,35.0522,35.06,1800.0
2012-08-10 14:05:00,45.47,45.47,45.47,45.47,1100.0,35.0522,35.0522,35.0522,35.0522,1100.0
2012-08-10 14:10:00,45.48,45.48,45.45,45.45,5900.0,35.06,35.06,35.0368,35.0368,5900.0
2012-08-10 14:15:00,45.46,45.47,45.46,45.46,2800.0,35.0445,35.0522,35.0445,35.0445,2800.0
2012-08-10 14:20:00,45.46,45.47,45.46,45.47,1200.0,35.0445,35.0522,35.0445,35.0522,1200.0
2012-08-10 14:25:00,45.47,45.48,45.47,45.48,1800.0,35.0522,35.06,35.0522,35.06,1800.0
2012-08-10 14:30:00,45.48,45.49,45.47,45.49,1800.0,35.06,35.0677,35.0522,35.0677,1800.0
2012-08-10 14:35:00,45.49,45.49,45.47,45.48,4100.0,35.0677,35.0677,35.0522,35.06,4100.0
2012-08-10 14:40:00,45.48,45.49,45.48,45.49,1400.0,35.06,35.0677,35.06,35.0677,1400.0
2012-08-10 14:45:00,45.49,45.49,45.48,45.49,1300.0,35.0677,35.0677,35.06,35.0677,1300.0
2012-08-10 14:50:00,45.49,45.5,45.49,45.5,2800.0,35.0677,35.0754,35.0677,35.0754,2800.0
2012-08-10 14:55:00,45.51,45.51,45.49,45.49,1700.0,35.0831,35.0831,35.0677,35.0677,1700.0
2012-08-10 15:00:00,45.51,45.51,45.5,45.5,4400.0,35.0831,35.0831,35.0754,35.0754,4400.0
2012-08-10 15:05:00,45.5,45.51,45.5,45.51,1300.0,35.0754,35.0831,35.0754,35.0831,1300.0
2012-08-10 15:10:00,45.51,45.52,45.5,45.51,5000.0,35.0831,35.0908,35.0754,35.0831,5000.0
2012-08-10 15:15:00,45.51,45.53,45.51,45.53,5600.0,35.0831,35.0985,35.0831,35.0985,5600.0
2012-08-10 15:20:00,45.53,45.55,45.53,45.55,1100.0,35.0985,35.1139,35.0985,35.1139,1100.0
2012-08-10 15:25:00,45.55,45.55,45.54,45.55,147600.0,35.1139,35.1139,35.1062,35.1139,147600.0
2012-08-10 15:30:00,45.55,45.55,45.53,45.54,1900.0,35.1139,35.1139,35.0985,35.1062,1900.0
2012-08-10 15:35:00,45.55,45.55,45.53,45.54,2600.0,35.1139,35.1139,35.0985,35.1062,2600.0
2012-08-10 15:40:00,45.56,45.6,45.56,45.6,1200.0,35.1216,35.1525,35.1216,35.1525,1200.0
2012-08-10 15:45:00,45.61,45.64,45.61,45.61,2000.0,35.1602,35.1833,35.1602,35.1602,2000.0
2012-08-10 15:50:00,45.62,45.63,45.62,45.63,1400.0,35.1679,35.1756,35.1679,35.1756,1400.0
2012-08-10 15:55:00,45.63,45.64,45.62,45.62,4400.0,35.1756,35.1833,35.1679,35.1679,4400.0
2012-08-13 09:30:00,45.6,45.6,45.48,45.48,15100.0,35.1525,35.1525,35.06,35.06,15100.0
2012-08-13 09:35:00,45.51,45.55,45.51,45.55,3400.0,35.0831,35.1139,35.0831,35.1139,3400.0
2012-08-13 09:40:00,45.54,45.57,45.54,45.57,300.0,35.1062,35.1293,35.1062,35.1293,300.0
2012-08-13 09:45:00,45.57,45.57,45.57,45.57,0.0,35.1293,35.1293,35.1293,35.1293,0.0
2012-08-13 09:50:00,45.62,45.62,45.61,45.62,3000.0,35.1679,35.1679,35.1602,35.1679,3000.0
2012-08-13 09:55:00,45.62,45.62,45.57,45.57,7000.0,35.1679,35.1679,35.1293,35.1293,7000.0
2012-08-13 10:00:00,45.59,45.61,45.59,45.59,10500.0,35.1447,35.1602,35.1447,35.1447,10500.0
2012-08-13 10:05:00,45.6,45.6,45.53,45.53,7800.0,35.1525,35.1525,35.0985,35.0985,7800.0
2012-08-13 10:10:00,45.53,45.53,45.47,45.52,24800.0,35.0985,35.0985,35.0522,35.0908,24800.0
2012-08-13 10:15:00,45.51,45.52,45.5,45.52,6100.0,35.0831,35.0908,35.0754,35.0908,6100.0
2012-08-13 10:20:00,45.52,45.52,45.45,45.45,10400.0,35.0908,35.0908,35.0368,35.0368,10400.0
2012-08-13 10:25:00,45.43,45.46,45.43,45.46,5200.0,35.0214,35.0445,35.0214,35.0445,5200.0
2012-08-13 10:30:00,45.46,45.46,45.42,45.43,9600.0,35.0445,35.0445,35.0137,35.0214,9600.0
2012-08-13 10:35:00,45.44,45.44,45.42,45.43,6300.0,35.0291,35.0291,35.0137,35.0214,6300.0
2012-08-13 10:40:00,45.43,45.48,45.43,45.48,89700.0,35.0214,35.06,35.0214,35.06,89700.0
2012-08-13 10:45:00,45.48,45.48,45.45,45.46,189400.0,35.06,35.06,35.0368,35.0445,189400.0
2012-08-13 10:50:00,45.46,45.47,45.39,45.44,34600.0,35.0445,35.0522,34.9906,35.0291,34600.0
2012-08-13 10:55:00,45.4,45.41,45.36,45.4,32000.0,34.9983,35.006,34.9674,34.9983,32000.0
2012-08-13 11:00:00,45.4,45.4,45.4,45.4,0.0,34.9983,34.9983,34.9983,34.9983,0.0
2012-08-13 11:05:00,45.29,45.29,45.29,45.29,300.0,34.9135,34.9135,34.9135,34.9135,300.0
2012-08-13 11:10:00,45.32,45.32,45.32,45.32,300.0,34.9366,34.9366,34.9366,34.9366,300.0
2012-08-13 11:15:00,45.32,45.32,45.32,45.32,0.0,34.9366,34.9366,34.9366,34.9366,0.0
2012-08-13 11:20:00,45.34,45.34,45.34,45.34,100.0,34.952,34.952,34.952,34.952,100.0
2012-08-13 11:25:00,45.34,45.34,45.34,45.34,0.0,34.952,34.952,34.952,34.952,0.0
2012-08-13 11:30:00,45.34,45.34,45.34,45.34,0.0,34.952,34.952,34.952,34.952,0.0
2012-08-13 11:35:00,45.34,45.34,45.34,45.34,0.0,34.952,34.952,34.952,34.952,0.0
2012-08-13 11:40:00,45.34,45.34,45.34,45.34,0.0,34.952,34.952,34.952,34.952,0.0
2012-08-13 11:45:00,45.38,45.38,45.38,45.38,100.0,34.9829,34.9829,34.9829,34.9829,100.0
2012-08-13 11:50:00,45.38,45.38,45.38,45.38,0.0,34.9829,34.9829,34.9829,34.9829,0.0
2012-08-13 11:55:00,45.4,45.4,45.4,45.4,700.0,34.9983,34.9983,34.9983,34.9983,700.0
2012-08-13 12:00:00,45.39,45.4,45.35,45.35,300.0,34.9906,34.9983,34.9597,34.9597,300.0
2012-08-13 12:05:00,45.35,45.35,45.34,45.34,600.0,34.9597,34.9597,34.952,34.952,600.0
2012-08-13 12:10:00,45.36,45.36,45.36,45.36,200.0,34.9674,34.9674,34.9674,34.9674,200.0
2012-08-13 12:15:00,45.36,45.36,45.36,45.36,0.0,34.9674,34.9674,34.9674,34.9674,0.0
2012-08-13 12:20:00,45.36,45.36,45.36,45.36,0.0,34.9674,34.9674,34.9674,34.9674,0.0
2012-08-13 12:25:00,45.36,45.36,45.36,45.36,0.0,34.9674,34.9674,34.9674,34.9674,0.0
2012-08-13 12:30:00,45.36,45.36,45.36,45.36,0.0,34.9674,34.9674,34.9674,34.9674,0.0
2012-08-13 12:35:00,45.36,45.36,45.35,45.35,600.0,34.9674,34.9674,34.9597,34.9597,600.0
2012-08-13 12:40:00,45.35,45.35,45.35,45.35,0.0,34.9597,34.9597,34.9597,34.9597,0.0
2012-08-13 12:45:00,45.35,45.35,45.35,45.35,0.0,34.9597,34.9597,34.9597,34.9597,0.0
2012-08-13 12:50:00,45.4,45.41,45.4,45.41,500.0,34.9983,35.006,34.9983,35.006,500.0
2012-08-13 12:55:00,45.41,45.41,45.41,45.41,0.0,35.006,35.006,35.006,35.006,0.0
2012-08-13 13:00:00,45.41,45.41,45.41,45.41,0.0,35.006,35.006,35.006,35.006,0.0
2012-08-13 13:05:00,45.41,45.41,45.41,45.41,600.0,35.006,35.006,35.006,35.006,600.0
2012-08-13 13:10:00,45.41,45.41,45.41,45.41,0.0,35.006,35.006,35.006,35.006,0.0
2012-08-13 13:15:00,45.39,45.41,45.39,45.41,600.0,34.9906,35.006,34.9906,35.006,600.0
2012-08-13 13:20:00,45.39,45.39,45.37,45.38,2300.0,34.9906,34.9906,34.9752,34.9829,2300.0
2012-08-13 13:25:00,45.38,45.38,45.38,45.38,0.0,34.9829,34.9829,34.9829,34.9829,0.0
2012-08-13 13:30:00,45.38,45.38,45.35,45.35,1900.0,34.9829,34.9829,34.9597,34.9597,1900.0
2012-08-13 13:35:00,45.37,45.37,45.36,45.37,1300.0,34.9752,34.9752,34.9674,34.9752,1300.0
2012-08-13 13:40:00,45.37,45.38,45.37,45.38,5500.0,34.9752,34.9829,34.9752,34.9829,5500.0
2012-08-13 13:45:00,45.38,45.38,45.38,45.38,0.0,34.9829,34.9829,34.9829,34.9829,0.0
2012-08-13 13:50:00,45.41,45.41,45.41,45.41,600.0,35.006,35.006,35.006,35.006,600.0
2012-08-13 13:55:00,45.42,45.42,45.4,45.4,500.0,35.0137,35.0137,34.9983,34.9983,500.0
2012-08-13 14:00:00,45.4,45.4,45.4,45.4,0.0,34.9983,34.9983,34.9983,34.9983,0.0
2012-08-13 14:05:00,45.42,45.42,45.42,45.42,100.0,35.0137,35.0137,35.0137,35.0137,100.0
2012-08-13 14:10:00,45.42,45.42,45.42,45.42,0.0,35.0137,35.0137,35.0137,35.0137,0.0
2012-08-13 14:15:00,45.42,45.42,45.42,45.42,0.0,35.0137,35.0137,35.0137,35.0137,0.0
2012-08-13 14:20:00,45.42,45.42,45.42,45.42,0.0,35.0137,35.0137,35.0137,35.0137,0.0
2012-08-13 14:25:00,45.42,45.42,45.42,45.42,0.0,35.0137,35.0137,35.0137,35.0137,0.0
2012-08-13 14:30:00,45.45,45.47,45.45,45.47,300.0,35.0368,35.0522,35.0368,35.0522,300.0
2012-08-13 14:35:00,45.45,45.46,45.45,45.45,700.0,35.0368,35.0445,35.0368,35.0368,700.0
2012-08-13 14:40:00,45.44,45.44,45.44,45.44,100.0,35.0291,35.0291,35.0291,35.0291,100.0
2012-08-13 14:45:00,45.43,45.43,45.43,45.43,700.0,35.0214,35.0214,35.0214,35.0214,700.0
2012-08-13 14:50:00,45.43,45.43,45.43,45.43,0.0,35.0214,35.0214,35.0214,35.0214,0.0
2012-08-13 14:55:00,45.43,45.43,45.43,45.43,0.0,35.0214,35.0214,35.0214,35.0214,0.0
2012-08-13 15:00:00,45.48,45.5,45.48,45.5,11500.0,35.06,35.0754,35.06,35.0754,11500.0
2012-08-13 15:05:00,45.5,45.5,45.48,45.48,5400.0,35.0754,35.0754,35.06,35.06,5400.0
2012-08-13 15:10:00,45.48,45.48,45.47,45.48,11800.0,35.06,35.06,35.0522,35.06,11800.0
2012-08-13 15:15:00,45.48,45.48,45.46,45.46,8600.0,35.06,35.06,35.0445,35.0445,8600.0
2012-08-13 15:20:00,45.47,45.47,45.47,45.47,100.0,35.0522,35.0522,35.0522,35.0522,100.0
2012-08-13 15:25:00,45.45,45.47,45.42,45.46,77400.0,35.0368,35.0522,35.0137,35.0445,77400.0
2012-08-13 15:30:00,45.46,45.46,45.45,45.46,4000.0,35.0445,35.0445,35.0368,35.0445,4000.0
2012-08-13 15:35:00,45.46,45.49,45.46,45.48,4100.0,35.0445,35.0677,35.0445,35.06,4100.0
2012-08-13 15:40:00,45.48,45.49,45.47,45.49,3300.0,35.06,35.0677,35.0522,35.0677,3300.0
2012-08-13 15:45:00,45.49,45.49,45.47,45.47,3600.0,35.0677,35.0677,35.0522,35.0522,3600.0
2012-08-13 15:50:00,45.48,45.49,45.46,45.46,4600.0,35.06,35.0677,35.0445,35.0445,4600.0
2012-08-13 15:55:00,45.47,45.51,45.47,45.51,5900.0,35.0522,35.0831,35.0522,35.0831,5900.0
2012-08-14 09:30:00,45.67,45.71,45.61,45.61,5400.0,35.2064,35.2373,35.1602,35.1602,5400.0
2012-08-14 09:35:00,45.61,45.61,45.61,45.61,600.0,35.1602,35.1602,35.1602,35.1602,600.0
2012-08-14 09:40:00,45.59,45.59,45.59,45.59,200.0,35.1447,35.1447,35.1447,35.1447,200.0
2012-08-14 09:45:00,45.61,45.63,45.61,45.63,300.0,35.1602,35.1756,35.1602,35.1756,300.0
2012-08-14 09:50:00,45.64,45.64,45.64,45.64,200.0,35.1833,35.1833,35.1833,35.1833,200.0
2012-08-14 09:55:00,45.57,45.59,45.54,45.59,1100.0,35.1293,35.1447,35.1062,35.1447,1100.0
2012-08-14 10:00:00,45.61,45.62,45.61,45.62,1800.0,35.1602,35.1679,35.1602,35.1679,1800.0
2012-08-14 10:05:00,45.62,45.62,45.61,45.61,1900.0,35.1679,35.1679,35.1602,35.1602,1900.0
2012-08-14 10:10:00,45.6,45.66,45.6,45.66,7300.0,35.1525,35.1987,35.1525,35.1987,7300.0
2012-08-14 10:15:00,45.64,45.64,45.63,45.63,600.0,35.1833,35.1833,35.1756,35.1756,600.0
2012-08-14 10:20:00,45.63,45.63,45.62,45.63,2600.0,35.1756,35.1756,35.1679,35.1756,2600.0
2012-08-14 10:25:00,45.58,45.6,45.58,45.59,2100.0,35.137,35.1525,35.137,35.1447,2100.0
2012-08-14 10:30:00,45.56,45.56,45.54,45.55,2800.0,35.1216,35.1216,35.1062,35.1139,2800.0
2012-08-14 10:35:00,45.55,45.55,45.55,45.55,0.0,35.1139,35.1139,35.1139,35.1139,0.0
2012-08-14 10:40:00,45.6,45.6,45.59,45.59,200.0,35.1525,35.1525,35.1447,35.1447,200.0
2012-08-14 10:45:00,45.61,45.61,45.61,45.61,500.0,35.1602,35.1602,35.1602,35.1602,500.0
2012-08-14 10:50:00,45.61,45.61,45.61,45.61,0.0,35.1602,35.1602,35.1602,35.1602,0.0
2012-08-14 10:55:00,45.63,45.63,45.56,45.59,38800.0,35.1756,35.1756,35.1216,35.1447,38800.0
2012-08-14 11:00:00,45.58,45.6,45.58,45.6,1300.0,35.137,35.1525,35.137,35.1525,1300.0
2012-08-14 11:05:00,45.59,45.6,45.59,45.6,2400.0,35.1447,35.1525,35.1447,35.1525,2400.0
2012-08-14 11:10:00,45.62,45.63,45.62,45.63,3800.0,35.1679,35.1756,35.1679,35.1756,3800.0
2012-08-14 11:15:00,45.62,45.62,45.62,45.62,1800.0,35.1679,35.1679,35.1679,35.1679,1800.0
2012-08-14 11:20:00,45.62,45.62,45.62,45.62,5900.0,35.1679,35.1679,35.1679,35.1679,5900.0
2012-08-14 11:25:00,45.63,45.63,45.6,45.62,14900.0,35.1756,35.1756,35.1525,35.1679,14900.0
2012-08-14 11:30:00,45.65,45.66,45.65,45.66,4100.0,35.191,35.1987,35.191,35.1987,4100.0
2012-08-14 11:35:00,45.65,45.67,45.65,45.66,8200.0,35.191,35.2064,35.191,35.1987,8200.0
2012-08-14 11:40:00,45.67,45.68,45.66,45.68,1200.0,35.2064,35.2141,35.1987,35.2141,1200.0
2012-08-14 11:45:00,45.69,45.7,45.69,45.7,6700.0,35.2218,35.2295,35.2218,35.2295,6700.0
2012-08-14 11:50:00,45.68,45.69,45.67,45.68,8200.0,35.2141,35.2218,35.2064,35.2141,8200.0
2012-08-14 11:55:00,45.68,45.69,45.67,45.68,7600.0,35.2141,35.2218,35.2064,35.2141,7600.0
2012-08-14 12:00:00,45.68,45.69,45.67,45.67,3400.0,35.2141,35.2218,35.2064,35.2064,3400.0
2012-08-14 12:05:00,45.69,45.7,45.69,45.69,2300.0,35.2218,35.2295,35.2218,35.2218,2300.0
2012-08-14 12:10:00,45.69,45.69,45.66,45.66,5200.0,35.2218,35.2218,35.1987,35.1987,5200.0
2012-08-14 12:15:00,45.65,45.66,45.65,45.66,200.0,35.191,35.1987,35.191,35.1987,200.0
2012-08-14 12:20:00,45.66,45.66,45.66,45.66,100.0,35.1987,35.1987,35.1987,35.1987,100.0
2012-08-14 12:25:00,45.66,45.66,45.66,45.66,100.0,35.1987,35.1987,35.1987,35.1987,100.0
2012-08-14 12:30:00,45.66,45.66,45.66,45.66,0.0,35.1987,35.1987,35.1987,35.1987,0.0
2012-08-14 12:35:00,45.66,45.66,45.66,45.66,100.0,35.1987,35.1987,35.1987,35.1987,100.0
2012-08-14 12:40:00,45.63,45.63,45.62,45.62,600.0,35.1756,35.1756,35.1679,35.1679,600.0
2012-08-14 12:45:00,45.59,45.62,45.59,45.61,5100.0,35.1447,35.1679,35.1447,35.1602,5100.0
2012-08-14 12:50:00,45.61,45.61,45.61,45.61,0.0,35.1602,35.1602,35.1602,35.1602,0.0
2012-08-14 12:55:00,45.63,45.63,45.63,45.63,200.0,35.1756,35.1756,35.1756,35.1756,200.0
2012-08-14 13:00:00,45.61,45.63,45.61,45.63,1900.0,35.1602,35.1756,35.1602,35.1756,1900.0
2012-08-14 13:05:00,45.63,45.63,45.63,45.63,0.0,35.1756,35.1756,35.1756,35.1756,0.0
2012-08-14 13:10:00,45.63,45.63,45.63,45.63,0.0,35.1756,35.1756,35.1756,35.1756,0.0
2012-08-14 13:15:00,45.62,45.62,45.62,45.62,200.0,35.1679,35.1679,35.1679,35.1679,200.0
2012-08-14 13:20:00,45.61,45.61,45.61,45.61,100.0,35.1602,35.1602,35.1602,35.1602,100.0
2012-08-14 13:25:00,45.61,45.61,45.61,45.61,0.0,35.1602,35.1602,35.1602,35.1602,0.0
2012-08-14 13:30:00,45.62,45.63,45.61,45.61,4700.0,35.1679,35.1756,35.1602,35.1602,4700.0
2012-08-14 13:35:00,45.61,45.63,45.6,45.6,800.0,35.1602,35.1756,35.1525,35.1525,800.0
2012-08-14 13:40:00,45.61,45.62,45.61,45.61,500.0,35.1602,35.1679,35.1602,35.1602,500.0
2012-08-14 13:45:00,45.62,45.62,45.62,45.62,100.0,35.1679,35.1679,35.1679,35.1679,100.0
2012-08-14 13:50:00,45.63,45.64,45.63,45.64,2100.0,35.1756,35.1833,35.1756,35.1833,2100.0
2012-08-14 13:55:00,45.64,45.64,45.64,45.64,0.0,35.1833,35.1833,35.1833,35.1833,0.0
2012-08-14 14:00:00,45.62,45.62,45.62,45.62,100.0,35.1679,35.1679,35.1679,35.1679,100.0
2012-08-14 14:05:00,45.62,45.62,45.62,45.62,0.0,35.1679,35.1679,35.1679,35.1679,0.0
2012-08-14 14:10:00,45.62,45.62,45.62,45.62,0.0,35.1679,35.1679,35.1679,35.1679,0.0
2012-08-14 14:15:00,45.62,45.62,45.62,45.62,0.0,35.1679,35.1679,35.1679,35.1679,0.0
2012-08-14 14:20:00,45.58,45.6,45.58,45.6,1600.0,35.137,35.1525,35.137,35.1525,1600.0
2012-08-14 14:25:00,45.6,45.6,45.59,45.6,1600.0,35.1525,35.1525,35.1447,35.1525,1600.0
2012-08-14 14:30:00,45.6,45.63,45.6,45.63,1600.0,35.1525,35.1756,35.1525,35.1756,1600.0
2012-08-14 14:35:00,45.61,45.61,45.59,45.59,1200.0,35.1602,35.1602,35.1447,35.1447,1200.0
2012-08-14 14:40:00,45.57,45.6,45.57,45.58,1100.0,35.1293,35.1525,35.1293,35.137,1100.0
2012-08-14 14:45:00,45.57,45.62,45.57,45.6,4700.0,35.1293,35.1679,35.1293,35.1525,4700.0
2012-08-14 14:50:00,45.6,45.61,45.6,45.6,1000.0,35.1525,35.1602,35.1525,35.1525,1000.0
2012-08-14 14:55:00,45.59,45.63,45.59,45.63,3300.0,35.1447,35.1756,35.1447,35.1756,3300.0
2012-08-14 15:00:00,45.62,45.63,45.6,45.6,900.0,35.1679,35.1756,35.1525,35.1525,900.0
2012-08-14 15:05:00,45.6,45.6,45.57,45.57,900.0,35.1525,35.1525,35.1293,35.1293,900.0
2012-08-14 15:10:00,45.57,45.58,45.53,45.55,4400.0,35.1293,35.137,35.0985,35.1139,4400.0
2012-08-14 15:15:00,45.55,45.55,45.55,45.55,500.0,35.1139,35.1139,35.1139,35.1139,500.0
2012-08-14 15:20:00,45.56,45.57,45.56,45.57,400.0,35.1216,35.1293,35.1216,35.1293,400.0
2012-08-14 15:25:00,45.56,45.57,45.55,45.56,2200.0,35.1216,35.1293,35.1139,35.1216,2200.0
2012-08-14 15:30:00,45.53,45.53,45.51,45.51,500.0,35.0985,35.0985,35.0831,35.0831,500.0
2012-08-14 15:35:00,45.47,45.48,45.47,45.48,3300.0,35.0522,35.06,35.0522,35.06,3300.0
2012-08-14 15:40:00,45.48,45.49,45.46,45.47,1400.0,35.06,35.0677,35.0445,35.0522,1400.0
2012-08-14 15:45:00,45.47,45.47,45.47,45.47,0.0,35.0522,35.0522,35.0522,35.0522,0.0
2012-08-14 15:50:00,45.47,45.47,45.41,45.43,27500.0,35.0522,35.0522,35.006,35.0214,27500.0
2012-08-14 15:55:00,45.44,45.54,45.44,45.54,4200.0,35.0291,35.1062,35.0291,35.1062,4200.0
2012-08-15 09:30:00,45.44,45.49,45.42,45.45,11500.0,35.0291,35.0677,35.0137,35.0368,11500.0
2012-08-15 09:35:00,45.45,45.45,45.43,45.44,1700.0,35.0368,35.0368,35.0214,35.0291,1700.0
2012-08-15 09:40:00,45.45,45.49,45.45,45.49,700.0,35.0368,35.0677,35.0368,35.0677,700.0
2012-08-15 09:45:00,45.48,45.54,45.48,45.54,1600.0,35.06,35.1062,35.06,35.1062,1600.0
2012-08-15 09:50:00,45.57,45.57,45.56,45.56,1100.0,35.1293,35.1293,35.1216,35.1216,1100.0
2012-08-15 09:55:00,45.54,45.57,45.54,45.54,1400.0,35.1062,35.1293,35.1062,35.1062,1400.0
2012-08-15 10:00:00,45.55,45.55,45.54,45.55,800.0,35.1139,35.1139,35.1062,35.1139,800.0
2012-08-15 10:05:00,45.56,45.56,45.52,45.54,21800.0,35.1216,35.1216,35.0908,35.1062,21800.0
2012-08-15 10:10:00,45.54,45.54,45.5,45.5,2800.0,35.1062,35.1062,35.0754,35.0754,2800.0
2012-08-15 10:15:00,45.5,45.5,45.48,45.48,600.0,35.0754,35.0754,35.06,35.06,600.0
2012-08-15 10:20:00,45.48,45.49,45.48,45.49,1200.0,35.06,35.0677,35.06,35.0677,1200.0
2012-08-15 10:25:00,45.5,45.51,45.49,45.49,4600.0,35.0754,35.0831,35.0677,35.0677,4600.0
2012-08-15 10:30:00,45.5,45.52,45.5,45.51,1200.0,35.0754,35.0908,35.0754,35.0831,1200.0
2012-08-15 10:35:00,45.52,45.52,45.49,45.5,2800.0,35.0908,35.0908,35.0677,35.0754,2800.0
2012-08-15 10:40:00,45.49,45.49,45.43,45.43,2000.0,35.0677,35.0677,35.0214,35.0214,2000.0
2012-08-15 10:45:00,45.45,45.46,45.45,45.46,200.0,35.0368,35.0445,35.0368,35.0445,200.0
2012-08-15 10:50:00,45.48,45.48,45.48,45.48,200.0,35.06,35.06,35.06,35.06,200.0
2012-08-15 10:55:00,45.5,45.51,45.49,45.49,11800.0,35.0754,35.0831,35.0677,35.0677,11800.0
2012-08-15 11:00:00,45.49,45.5,45.49,45.5,400.0,35.0677,35.0754,35.0677,35.0754,400.0
2012-08-15 11:05:00,45.52,45.54,45.52,45.54,800.0,35.0908,35.1062,35.0908,35.1062,800.0
2012-08-15 11:10:00,45.52,45.53,45.52,45.53,700.0,35.0908,35.0985,35.0908,35.0985,700.0
2012-08-15 11:15:00,45.53,45.54,45.53,45.53,1100.0,35.0985,35.1062,35.0985,35.0985,1100.0
2012-08-15 11:20:00,45.53,45.53,45.5,45.52,8800.0,35.0985,35.0985,35.0754,35.0908,8800.0
2012-08-15 11:25:00,45.5,45.51,45.47,45.48,6700.0,35.0754,35.0831,35.0522,35.06,6700.0
2012-08-15 11:30:00,45.48,45.49,45.47,45.48,8300.0,35.06,35.0677,35.0522,35.06,8300.0
2012-08-15 11:35:00,45.48,45.49,45.48,45.49,5000.0,35.06,35.0677,35.06,35.0677,5000.0
2012-08-15 11:40:00,45.49,45.49,45.48,45.48,900.0,35.0677,35.0677,35.06,35.06,900.0
2012-08-15 11:45:00,45.49,45.49,45.49,45.49,3300.0,35.0677,35.0677,35.0677,35.0677,3300.0
2012-08-15 11:50:00,45.5,45.5,45.5,45.5,5200.0,35.0754,35.0754,35.0754,35.0754,5200.0
2012-08-15 11:55:00,45.51,45.51,45.51,45.51,400.0,35.0831,35.0831,35.0831,35.0831,400.0
2012-08-15 12:00:00,45.51,45.51,45.51,45.51,100.0,35.0831,35.0831,35.0831,35.0831,100.0
2012-08-15 12:05:00,45.51,45.52,45.51,45.51,600.0,35.0831,35.0908,35.0831,35.0831,600.0
2012-08-15 12:10:00,45.51,45.51,45.49,45.49,900.0,35.0831,35.0831,35.0677,35.0677,900.0
2012-08-15 12:15:00,45.49,45.49,45.49,45.49,0.0,35.0677,35.0677,35.0677,35.0677,0.0
2012-08-15 12:20:00,45.51,45.52,45.51,45.52,10800.0,35.0831,35.0908,35.0831,35.0908,10800.0
2012-08-15 12:25:00,45.51,45.52,45.51,45.52,600.0,35.0831,35.0908,35.0831,35.0908,600.0
2012-08-15 12:30:00,45.52,45.52,45.51,45.52,1700.0,35.0908,35.0908,35.0831,35.0908,1700.0
2012-08-15 12:35:00,45.51,45.51,45.47,45.48,41200.0,35.0831,35.0831,35.0522,35.06,41200.0
2012-08-15 12:40:00,45.47,45.48,45.47,45.47,4400.0,35.0522,35.06,35.0522,35.0522,4400.0
2012-08-15 12:45:00,45.49,45.49,45.48,45.48,5100.0,35.0677,35.0677,35.06,35.06,5100.0
2012-08-15 12:50:00,45.49,45.49,45.48,45.49,500.0,35.0677,35.0677,35.06,35.0677,500.0
2012-08-15 12:55:00,45.5,45.5,45.5,45.5,1600.0,35.0754,35.0754,35.0754,35.0754,1600.0
2012-08-15 13:00:00,45.49,45.5,45.47,45.47,1200.0,35.0677,35.0754,35.0522,35.0522,1200.0
2012-08-15 13:05:00,45.47,45.47,45.47,45.47,1100.0,35.0522,35.0522,35.0522,35.0522,1100.0
2012-08-15 13:10:00,45.47,45.48,45.47,45.48,500.0,35.0522,35.06,35.0522,35.06,500.0
2012-08-15 13:15:00,45.48,45.48,45.48,45.48,300.0,35.06,35.06,35.06,35.06,300.0
2012-08-15 13:20:00,45.48,45.48,45.47,45.47,400.0,35.06,35.06,35.0522,35.0522,400.0
2012-08-15 13:25:00,45.48,45.48,45.47,45.48,1500.0,35.06,35.06,35.0522,35.06,1500.0
2012-08-15 13:30:00,45.47,45.49,45.47,45.49,600.0,35.0522,35.0677,35.0522,35.0677,600.0
2012-08-15 13:35:00,45.47,45.49,45.47,45.49,2000.0,35.0522,35.0677,35.0522,35.0677,2000.0
2012-08-15 13:40:00,45.49,45.49,45.48,45.48,3300.0,35.0677,35.0677,35.06,35.06,3300.0
2012-08-15 13:45:00,45.49,45.49,45.47,45.48,1100.0,35.0677,35.0677,35.0522,35.06,1100.0
2012-08-15 13:50:00,45.48,45.48,45.48,45.48,200.0,35.06,35.06,35.06,35.06,200.0
2012-08-15 13:55:00,45.49,45.5,45.47,45.48,3800.0,35.0677,35.0754,35.0522,35.06,3800.0
2012-08-15 14:00:00,45.48,45.48,45.47,45.47,1500.0,35.06,35.06,35.0522,35.0522,1500.0
2012-08-15 14:05:00,45.46,45.48,45.46,45.47,900.0,35.0445,35.06,35.0445,35.0522,900.0
2012-08-15 14:10:00,45.46,45.46,45.46,45.46,100.0,35.0445,35.0445,35.0445,35.0445,100.0
2012-08-15 14:15:00,45.48,45.49,45.47,45.49,1500.0,35.06,35.0677,35.0522,35.0677,1500.0
2012-08-15 14:20:00,45.49,45.49,45.49,45.49,400.0,35.0677,35.0677,35.0677,35.0677,400.0
2012-08-15 14:25:00,45.52,45.52,45.51,45.51,200.0,35.0908,35.0908,35.0831,35.0831,200.0
2012-08-15 14:30:00,45.52,45.53,45.49,45.49,1400.0,35.0908,35.0985,35.0677,35.0677,1400.0
2012-08-15 14:35:00,45.52,45.52,45.52,45.52,100.0,35.0908,35.0908,35.0908,35.0908,100.0
2012-08-15 14:40:00,45.51,45.54,45.51,45.54,600.0,35.0831,35.1062,35.0831,35.1062,600.0
2012-08-15 14:45:00,45.54,45.55,45.53,45.55,2900.0,35.1062,35.1139,35.0985,35.1139,2900.0
2012-08-15 14:50:00,45.56,45.59,45.56,45.58,4300.0,35.1216,35.1447,35.1216,35.137,4300.0
2012-08-15 14:55:00,45.57,45.57,45.56,45.57,300.0,35.1293,35.1293,35.1216,35.1293,300.0
2012-08-15 15:00:00,45.57,45.57,45.57,45.57,500.0,35.1293,35.1293,35.1293,35.1293,500.0
2012-08-15 15:05:00,45.57,45.57,45.57,45.57,100.0,35.1293,35.1293,35.1293,35.1293,100.0
2012-08-15 15:10:00,45.57,45.58,45.56,45.56,900.0,35.1293,35.137,35.1216,35.1216,900.0
2012-08-15 15:15:00,45.56,45.56,45.56,45.56,400.0,35.1216,35.1216,35.1216,35.1216,400.0
2012-08-15 15:20:00,45.56,45.56,45.55,45.55,1000.0,35.1216,35.1216,35.1139,35.1139,1000.0
2012-08-15 15:25:00,45.55,45.55,45.5,45.51,26900.0,35.1139,35.1139,35.0754,35.0831,26900.0
2012-08-15 15:30:00,45.51,45.51,45.5,45.5,600.0,35.0831,35.0831,35.0754,35.0754,600.0
2012-08-15 15:35:00,45.49,45.5,45.49,45.49,800.0,35.0677,35.0754,35.0677,35.0677,800.0
2012-08-15 15:40:00,45.49,45.52,45.49,45.52,600.0,35.0677,35.0908,35.0677,35.0908,600.0
2012-08-15 15:45:00,45.52,45.53,45.52,45.52,3600.0,35.0908,35.0985,35.0908,35.0908,3600.0
2012-08-15 15:50:00,45.52,45.53,45.52,45.53,3000.0,35.0908,35.0985,35.0908,35.0985,3000.0
2012-08-15 15:55:00,45.55,45.55,45.49,45.5,8100.0,35.1139,35.1139,35.0677,35.0754,8100.0
2012-08-16 09:30:00,45.69,45.7,45.64,45.64,6200.0,35.2218,35.2295,35.1833,35.1833,6200.0
2012-08-16 09:35:00,45.65,45.65,45.62,45.63,24600.0,35.191,35.191,35.1679,35.1756,24600.0
2012-08-16 09:40:00,45.61,45.61,45.61,45.61,300.0,35.1602,35.1602,35.1602,35.1602,300.0
2012-08-16 09:45:00,45.61,45.61,45.61,45.61,200.0,35.1602,35.1602,35.1602,35.1602,200.0
2012-08-16 09:50:00,45.61,45.61,45.58,45.6,2100.0,35.1602,35.1602,35.137,35.1525,2100.0
2012-08-16 09:55:00,45.6,45.6,45.6,45.6,400.0,35.1525,35.1525,35.1525,35.1525,400.0
2012-08-16 10:00:00,45.59,45.59,45.55,45.55,700.0,35.1447,35.1447,35.1139,35.1139,700.0
2012-08-16 10:05:00,45.59,45.59,45.59,45.59,300.0,35.1447,35.1447,35.1447,35.1447,300.0
2012-08-16 10:10:00,45.6,45.6,45.57,45.57,7600.0,35.1525,35.1525,35.1293,35.1293,7600.0
2012-08-16 10:15:00,45.58,45.58,45.56,45.57,600.0,35.137,35.137,35.1216,35.1293,600.0
2012-08-16 10:20:00,45.58,45.63,45.58,45.63,1200.0,35.137,35.1756,35.137,35.1756,1200.0
2012-08-16 10:25:00,45.63,45.65,45.63,45.65,2900.0,35.1756,35.191,35.1756,35.191,2900.0
2012-08-16 10:30:00,45.66,45.69,45.66,45.68,2800.0,35.1987,35.2218,35.1987,35.2141,2800.0
2012-08-16 10:35:00,45.68,45.68,45.68,45.68,0.0,35.2141,35.2141,35.2141,35.2141,0.0
2012-08-16 10:40:00,45.76,45.76,45.74,45.74,2000.0,35.2758,35.2758,35.2604,35.2604,2000.0
2012-08-16 10:45:00,45.74,45.75,45.74,45.75,300.0,35.2604,35.2681,35.2604,35.2681,300.0
2012-08-16 10:50:00,45.78,45.78,45.77,45.78,1200.0,35.2912,35.2912,35.2835,35.2912,1200.0
2012-08-16 10:55:00,45.77,45.77,45.77,45.77,200.0,35.2835,35.2835,35.2835,35.2835,200.0
2012-08-16 11:00:00,45.77,45.77,45.76,45.76,500.0,35.2835,35.2835,35.2758,35.2758,500.0
2012-08-16 11:05:00,45.76,45.76,45.75,45.75,600.0,35.2758,35.2758,35.2681,35.2681,600.0
2012-08-16 11:10:00,45.75,45.75,45.75,45.75,0.0,35.2681,35.2681,35.2681,35.2681,0.0
2012-08-16 11:15:00,45.79,45.79,45.79,45.79,300.0,35.2989,35.2989,35.2989,35.2989,300.0
2012-08-16 11:20:00,45.8,45.8,45.79,45.79,800.0,35.3066,35.3066,35.2989,35.2989,800.0
2012-08-16 11:25:00,45.8,45.8,45.78,45.79,700.0,35.3066,35.3066,35.2912,35.2989,700.0
2012-08-16 11:30:00,45.8,45.8,45.8,45.8,200.0,35.3066,35.3066,35.3066,35.3066,200.0
2012-08-16 11:35:00,45.82,45.83,45.82,45.83,300.0,35.3221,35.3298,35.3221,35.3298,300.0
2012-08-16 11:40:00,45.83,45.83,45.83,45.83,300.0,35.3298,35.3298,35.3298,35.3298,300.0
2012-08-16 11:45:00,45.85,45.85,45.85,45.85,300.0,35.3452,35.3452,35.3452,35.3452,300.0
2012-08-16 11:50:00,45.85,45.87,45.85,45.87,500.0,35.3452,35.3606,35.3452,35.3606,500.0
2012-08-16 11:55:00,45.88,45.88,45.87,45.87,600.0,35.3683,35.3683,35.3606,35.3606,600.0
2012-08-16 12:00:00,45.87,45.87,45.86,45.86,1200.0,35.3606,35.3606,35.3529,35.3529,1200.0
2012-08-16 12:05:00,45.86,45.86,45.86,45.86,0.0,35.3529,35.3529,35.3529,35.3529,0.0
2012-08-16 12:10:00,45.89,45.9,45.89,45.9,400.0,35.376,35.3837,35.376,35.3837,400.0
2012-08-16 12:15:00,45.9,45.9,45.9,45.9,300.0,35.3837,35.3837,35.3837,35.3837,300.0
2012-08-16 12:20:00,45.89,45.91,45.89,45.91,5300.0,35.376,35.3914,35.376,35.3914,5300.0
2012-08-16 12:25:00,45.91,45.91,45.89,45.89,500.0,35.3914,35.3914,35.376,35.376,500.0
2012-08-16 12:30:00,45.88,45.88,45.87,45.87,600.0,35.3683,35.3683,35.3606,35.3606,600.0
2012-08-16 12:35:00,45.89,45.89,45.89,45.89,200.0,35.376,35.376,35.376,35.376,200.0
2012-08-16 12:40:00,45.89,45.9,45.89,45.9,600.0,35.376,35.3837,35.376,35.3837,600.0
2012-08-16 12:45:00,45.89,45.89,45.88,45.88,2400.0,35.376,35.376,35.3683,35.3683,2400.0
2012-08-16 12:50:00,45.88,45.9,45.88,45.9,1200.0,35.3683,35.3837,35.3683,35.3837,1200.0
2012-08-16 12:55:00,45.9,45.9,45.9,45.9,0.0,35.3837,35.3837,35.3837,35.3837,0.0
2012-08-16 13:00:00,45.93,45.93,45.92,45.92,400.0,35.4068,35.4068,35.3991,35.3991,400.0
2012-08-16 13:05:00,45.92,45.93,45.92,45.93,300.0,35.3991,35.4068,35.3991,35.4068,300.0
2012-08-16 13:10:00,45.93,45.93,45.93,45.93,200.0,35.4068,35.4068,35.4068,35.4068,200.0
2012-08-16 13:15:00,45.94,45.95,45.93,45.95,600.0,35.4146,35.4223,35.4068,35.4223,600.0
2012-08-16 13:20:00,45.94,45.94,45.93,45.93,200.0,35.4146,35.4146,35.4068,35.4068,200.0
2012-08-16 13:25:00,45.93,45.93,45.93,45.93,1200.0,35.4068,35.4068,35.4068,35.4068,1200.0
2012-08-16 13:30:00,45.94,45.94,45.94,45.94,100.0,35.4146,35.4146,35.4146,35.4146,100.0
2012-08-16 13:35:00,45.94,45.94,45.92,45.92,800.0,35.4146,35.4146,35.3991,35.3991,800.0
2012-08-16 13:40:00,45.92,45.93,45.91,45.91,500.0,35.3991,35.4068,35.3914,35.3914,500.0
2012-08-16 13:45:00,45.92,45.92,45.91,45.91,3800.0,35.3991,35.3991,35.3914,35.3914,3800.0
2012-08-16 13:50:00,45.93,45.94,45.92,45.94,118500.0,35.4068,35.4146,35.3991,35.4146,118500.0
2012-08-16 13:55:00,45.93,45.93,45.92,45.92,2300.0,35.4068,35.4068,35.3991,35.3991,2300.0
2012-08-16 14:00:00,45.92,45.93,45.92,45.93,800.0,35.3991,35.4068,35.3991,35.4068,800.0
2012-08-16 14:05:00,45.94,45.97,45.94,45.97,1600.0,35.4146,35.4377,35.4146,35.4377,1600.0
2012-08-16 14:10:00,45.95,45.97,45.95,45.95,800.0,35.4223,35.4377,35.4223,35.4223,800.0
2012-08-16 14:15:00,45.96,45.96,45.96,45.96,200.0,35.43,35.43,35.43,35.43,200.0
2012-08-16 14:20:00,45.97,45.98,45.95,45.96,32500.0,35.4377,35.4454,35.4223,35.43,32500.0
2012-08-16 14:25:00,45.96,45.96,45.96,45.96,2200.0,35.43,35.43,35.43,35.43,2200.0
2012-08-16 14:30:00,45.99,46.03,45.99,46.02,3800.0,35.4531,35.4839,35.4531,35.4762,3800.0
2012-08-16 14:35:00,46.02,46.02,46.01,46.01,6800.0,35.4762,35.4762,35.4685,35.4685,6800.0
2012-08-16 14:40:00,46.02,46.02,46.01,46.01,400.0,35.4762,35.4762,35.4685,35.4685,400.0
2012-08-16 14:45:00,46.02,46.03,46.02,46.03,200.0,35.4762,35.4839,35.4762,35.4839,200.0
2012-08-16 14:50:00,46.02,46.02,46.01,46.01,1300.0,35.4762,35.4762,35.4685,35.4685,1300.0
2012-08-16 14:55:00,46.0,46.01,45.99,45.99,700.0,35.4608,35.4685,35.4531,35.4531,700.0
2012-08-16 15:00:00,45.99,45.99,45.97,45.97,1000.0,35.4531,35.4531,35.4377,35.4377,1000.0
2012-08-16 15:05:00,45.99,45.99,45.99,45.99,100.0,35.4531,35.4531,35.4531,35.4531,100.0
2012-08-16 15:10:00,45.99,46.01,45.99,46.0,8500.0,35.4531,35.4685,35.4531,35.4608,8500.0
2012-08-16 15:15:00,46.0,46.01,46.0,46.0,10900.0,35.4608,35.4685,35.4608,35.4608,10900.0
2012-08-16 15:20:00,46.0,46.0,46.0,46.0,5700.0,35.4608,35.4608,35.4608,35.4608,5700.0
2012-08-16 15:25:00,46.01,46.02,46.0,46.02,6500.0,35.4685,35.4762,35.4608,35.4762,6500.0
2012-08-16 15:30:00,46.01,46.02,46.01,46.02,3300.0,35.4685,35.4762,35.4685,35.4762,3300.0
2012-08-16 15:35:00,46.01,46.01,45.99,45.99,6100.0,35.4685,35.4685,35.4531,35.4531,6100.0
2012-08-16 15:40:00,46.0,46.0,45.96,45.97,3100.0,35.4608,35.4608,35.43,35.4377,3100.0
2012-08-16 15:45:00,45.99,46.0,45.98,45.98,7400.0,35.4531,35.4608,35.4454,35.4454,7400.0
2012-08-16 15:50:00,45.98,45.98,45.96,45.96,1200.0,35.4454,35.4454,35.43,35.43,1200.0
2012-08-16 15:55:00,45.96,45.97,45.94,45.97,4900.0,35.43,35.4377,35.4146,35.4377,4900.0
2012-08-17 09:30:00,46.01,46.04,45.99,45.99,3600.0,35.4685,35.4916,35.4531,35.4531,3600.0
2012-08-17 09:35:00,45.99,45.99,45.95,45.95,3200.0,35.4531,35.4531,35.4223,35.4223,3200.0
2012-08-17 09:40:00,45.95,45.95,45.93,45.94,1100.0,35.4223,35.4223,35.4068,35.4146,1100.0
2012-08-17 09:45:00,45.92,45.94,45.9,45.93,2200.0,35.3991,35.4146,35.3837,35.4068,2200.0
2012-08-17 09:50:00,45.96,45.96,45.95,45.95,1600.0,35.43,35.43,35.4223,35.4223,1600.0
2012-08-17 09:55:00,45.96,45.99,45.96,45.98,1200.0,35.43,35.4531,35.43,35.4454,1200.0
2012-08-17 10:00:00,46.0,46.0,45.95,45.95,1200.0,35.4608,35.4608,35.4223,35.4223,1200.0
2012-08-17 10:05:00,45.96,45.96,45.95,45.95,600.0,35.43,35.43,35.4223,35.4223,600.0
2012-08-17 10:10:00,45.96,45.96,45.94,45.94,900.0,35.43,35.43,35.4146,35.4146,900.0
2012-08-17 10:15:00,45.93,45.96,45.93,45.96,4000.0,35.4068,35.43,35.4068,35.43,4000.0
2012-08-17 10:20:00,45.94,45.94,45.93,45.94,1400.0,35.4146,35.4146,35.4068,35.4146,1400.0
2012-08-17 10:25:00,45.92,45.92,45.91,45.92,7700.0,35.3991,35.3991,35.3914,35.3991,7700.0
2012-08-17 10:30:00,45.91,45.91,45.89,45.89,2100.0,35.3914,35.3914,35.376,35.376,2100.0
2012-08-17 10:35:00,45.92,45.93,45.92,45.92,1000.0,35.3991,35.4068,35.3991,35.3991,1000.0
2012-08-17 10:40:00,45.93,45.93,45.87,45.87,6800.0,35.4068,35.4068,35.3606,35.3606,6800.0
2012-08-17 10:45:00,45.87,45.88,45.87,45.88,8000.0,35.3606,35.3683,35.3606,35.3683,8000.0
2012-08-17 10:50:00,45.88,45.88,45.87,45.87,1600.0,35.3683,35.3683,35.3606,35.3606,1600.0
2012-08-17 10:55:00,45.89,45.89,45.89,45.89,400.0,35.376,35.376,35.376,35.376,400.0
2012-08-17 11:00:00,45.89,45.93,45.89,45.91,2700.0,35.376,35.4068,35.376,35.3914,2700.0
2012-08-17 11:05:00,45.91,45.92,45.91,45.92,200.0,35.3914,35.3991,35.3914,35.3991,200.0
2012-08-17 11:10:00,45.93,45.93,45.91,45.92,3300.0,35.4068,35.4068,35.3914,35.3991,3300.0
2012-08-17 11:15:00,45.91,45.91,45.9,45.9,300.0,35.3914,35.3914,35.3837,35.3837,300.0
2012-08-17 11:20:00,45.91,45.91,45.91,45.91,100.0,35.3914,35.3914,35.3914,35.3914,100.0
2012-08-17 11:25:00,45.9,45.92,45.89,45.92,1000.0,35.3837,35.3991,35.376,35.3991,1000.0
2012-08-17 11:30:00,45.92,45.95,45.92,45.95,1200.0,35.3991,35.4223,35.3991,35.4223,1200.0
2012-08-17 11:35:00,45.95,45.97,45.95,45.96,2700.0,35.4223,35.4377,35.4223,35.43,2700.0
2012-08-17 11:40:00,45.96,45.96,45.96,45.96,100.0,35.43,35.43,35.43,35.43,100.0
2012-08-17 11:45:00,45.96,45.96,45.94,45.94,1600.0,35.43,35.43,35.4146,35.4146,1600.0
2012-08-17 11:50:00,45.94,45.96,45.94,45.96,200.0,35.4146,35.43,35.4146,35.43,200.0
2012-08-17 11:55:00,45.98,45.98,45.98,45.98,200.0,35.4454,35.4454,35.4454,35.4454,200.0
2012-08-17 12:00:00,45.98,45.98,45.97,45.97,900.0,35.4454,35.4454,35.4377,35.4377,900.0
2012-08-17 12:05:00,45.97,45.97,45.96,45.97,400.0,35.4377,35.4377,35.43,35.4377,400.0
2012-08-17 12:10:00,45.95,45.95,45.95,45.95,200.0,35.4223,35.4223,35.4223,35.4223,200.0
2012-08-17 12:15:00,45.96,45.96,45.96,45.96,100.0,35.43,35.43,35.43,35.43,100.0
2012-08-17 12:20:00,45.96,45.96,45.95,45.95,300.0,35.43,35.43,35.4223,35.4223,300.0
2012-08-17 12:25:00,45.96,45.96,45.96,45.96,100.0,35.43,35.43,35.43,35.43,100.0
2012-08-17 12:30:00,45.95,45.96,45.95,45.96,300.0,35.4223,35.43,35.4223,35.43,300.0
2012-08-17 12:35:00,45.95,45.95,45.94,45.94,500.0,35.4223,35.4223,35.4146,35.4146,500.0
2012-08-17 12:40:00,45.94,45.96,45.94,45.95,16000.0,35.4146,35.43,35.4146,35.4223,16000.0
2012-08-17 12:45:00,45.96,45.96,45.96,45.96,100.0,35.43,35.43,35.43,35.43,100.0
2012-08-17 12:50:00,45.95,45.95,45.93,45.93,400.0,35.4223,35.4223,35.4068,35.4068,400.0
2012-08-17 12:55:00,45.92,45.93,45.91,45.92,3500.0,35.3991,35.4068,35.3914,35.3991,3500.0
2012-08-17 13:00:00,45.92,45.93,45.92,45.93,700.0,35.3991,35.4068,35.3991,35.4068,700.0
2012-08-17 13:05:00,45.92,45.92,45.92,45.92,100.0,35.3991,35.3991,35.3991,35.3991,100.0
2012-08-17 13:10:00,45.92,45.93,45.92,45.93,2700.0,35.3991,35.4068,35.3991,35.4068,2700.0
2012-08-17 13:15:00,45.94,45.95,45.94,45.94,2300.0,35.4146,35.4223,35.4146,35.4146,2300.0
2012-08-17 13:20:00,45.95,45.95,45.95,45.95,300.0,35.4223,35.4223,35.4223,35.4223,300.0
2012-08-17 13:25:00,45.94,45.94,45.94,45.94,400.0,35.4146,35.4146,35.4146,35.4146,400.0
2012-08-17 13:30:00,45.95,45.95,45.95,45.95,500.0,35.4223,35.4223,35.4223,35.4223,500.0
2012-08-17 13:35:00,45.96,45.97,45.95,45.97,1400.0,35.43,35.4377,35.4223,35.4377,1400.0
2012-08-17 13:40:00,45.95,45.95,45.95,45.95,800.0,35.4223,35.4223,35.4223,35.4223,800.0
2012-08-17 13:45:00,45.95,45.95,45.94,45.94,600.0,35.4223,35.4223,35.4146,35.4146,600.0
2012-08-17 13:50:00,45.94,45.94,45.94,45.94,100.0,35.4146,35.4146,35.4146,35.4146,100.0
2012-08-17 13:55:00,45.94,45.94,45.94,45.94,100.0,35.4146,35.4146,35.4146,35.4146,100.0
2012-08-17 14:00:00,45.95,45.95,45.94,45.94,500.0,35.4223,35.4223,35.4146,35.4146,500.0
2012-08-17 14:05:00,45.94,45.94,45.94,45.94,0.0,35.4146,35.4146,35.4146,35.4146,0.0
2012-08-17 14:10:00,45.95,45.95,45.95,45.95,900.0,35.4223,35.4223,35.4223,35.4223,900.0
2012-08-17 14:15:00,45.93,45.94,45.93,45.94,1300.0,35.4068,35.4146,35.4068,35.4146,1300.0
2012-08-17 14:20:00,45.94,45.94,45.93,45.93,800.0,35.4146,35.4146,35.4068,35.4068,800.0
2012-08-17 14:25:00,45.95,45.98,45.95,45.98,300.0,35.4223,35.4454,35.4223,35.4454,300.0
2012-08-17 14:30:00,45.98,45.98,45.96,45.97,2700.0,35.4454,35.4454,35.43,35.4377,2700.0
2012-08-17 14:35:00,45.97,45.97,45.97,45.97,200.0,35.4377,35.4377,35.4377,35.4377,200.0
2012-08-17 14:40:00,45.97,45.97,45.96,45.96,700.0,35.4377,35.4377,35.43,35.43,700.0
2012-08-17 14:45:00,45.97,45.98,45.96,45.98,12900.0,35.4377,35.4454,35.43,35.4454,12900.0
2012-08-17 14:50:00,45.97,45.98,45.97,45.98,800.0,35.4377,35.4454,35.4377,35.4454,800.0
2012-08-17 14:55:00,45.98,45.98,45.97,45.98,2500.0,35.4454,35.4454,35.4377,35.4454,2500.0
2012-08-17 15:00:00,45.98,45.99,45.97,45.99,6000.0,35.4454,35.4531,35.4377,35.4531,6000.0
2012-08-17 15:05:00,45.99,45.99,45.97,45.98,1900.0,35.4531,35.4531,35.4377,35.4454,1900.0
2012-08-17 15:10:00,45.98,45.98,45.96,45.96,1400.0,35.4454,35.4454,35.43,35.43,1400.0
2012-08-17 15:15:00,45.95,45.95,45.94,45.95,3000.0,35.4223,35.4223,35.4146,35.4223,3000.0
2012-08-17 15:20:00,45.97,45.97,45.97,45.97,100.0,35.4377,35.4377,35.4377,35.4377,100.0
2012-08-17 15:25:00,45.95,45.97,45.95,45.97,1300.0,35.4223,35.4377,35.4223,35.4377,1300.0
2012-08-17 15:30:00,45.96,45.96,45.92,45.92,3200.0,35.43,35.43,35.3991,35.3991,3200.0
2012-08-17 15:35:00,45.94,45.94,45.93,45.93,300.0,35.4146,35.4146,35.4068,35.4068,300.0
2012-08-17 15:40:00,45.93,45.95,45.93,45.95,700.0,35.4068,35.4223,35.4068,35.4223,700.0
2012-08-17 15:45:00,45.96,45.97,45.95,45.97,1400.0,35.43,35.4377,35.4223,35.4377,1400.0
2012-08-17 15:50:00,45.97,46.01,45.97,45.99,3200.0,35.4377,35.4685,35.4377,35.4531,3200.0
2012-08-17 15:55:00,45.98,46.04,45.98,45.99,10100.0,35.4454,35.4916,35.4454,35.4531,10100.0
2012-08-20 09:30:00,45.89,45.91,45.88,45.9,5900.0,35.376,35.3914,35.3683,35.3837,5900.0
2012-08-20 09:35:00,45.91,45.91,45.85,45.85,1700.0,35.3914,35.3914,35.3452,35.3452,1700.0
2012-08-20 09:40:00,45.85,45.9,45.84,45.88,57900.0,35.3452,35.3837,35.3375,35.3683,57900.0
2012-08-20 09:45:00,45.88,45.88,45.86,45.86,12100.0,35.3683,35.3683,35.3529,35.3529,12100.0
2012-08-20 09:50:00,45.84,45.89,45.83,45.86,4700.0,35.3375,35.376,35.3298,35.3529,4700.0
2012-08-20 09:55:00,45.88,45.88,45.79,45.79,1400.0,35.3683,35.3683,35.2989,35.2989,1400.0
2012-08-20 10:00:00,45.79,45.81,45.79,45.81,2100.0,35.2989,35.3143,35.2989,35.3143,2100.0
2012-08-20 10:05:00,45.8,45.8,45.74,45.77,15500.0,35.3066,35.3066,35.2604,35.2835,15500.0
2012-08-20 10:10:00,45.77,45.8,45.75,45.76,13400.0,35.2835,35.3066,35.2681,35.2758,13400.0
2012-08-20 10:15:00,45.76,45.77,45.73,45.74,22400.0,35.2758,35.2835,35.2527,35.2604,22400.0
2012-08-20 10:20:00,45.74,45.76,45.7,45.7,57700.0,35.2604,35.2758,35.2295,35.2295,57700.0
2012-08-20 10:25:00,45.7,45.72,45.7,45.72,1400.0,35.2295,35.245,35.2295,35.245,1400.0
2012-08-20 10:30:00,45.74,45.74,45.7,45.7,46200.0,35.2604,35.2604,35.2295,35.2295,46200.0
2012-08-20 10:35:00,45.71,45.74,45.71,45.74,3100.0,35.2373,35.2604,35.2373,35.2604,3100.0
2012-08-20 10:40:00,45.73,45.74,45.71,45.73,7500.0,35.2527,35.2604,35.2373,35.2527,7500.0
2012-08-20 10:45:00,45.76,45.78,45.75,45.78,4300.0,35.2758,35.2912,35.2681,35.2912,4300.0
2012-08-20 10:50:00,45.79,45.8,45.78,45.78,400.0,35.2989,35.3066,35.2912,35.2912,400.0
2012-08-20 10:55:00,45.8,45.81,45.8,45.81,700.0,35.3066,35.3143,35.3066,35.3143,700.0
2012-08-20 11:00:00,45.81,45.81,45.79,45.79,3600.0,35.3143,35.3143,35.2989,35.2989,3600.0
2012-08-20 11:05:00,45.79,45.8,45.79,45.79,4800.0,35.2989,35.3066,35.2989,35.2989,4800.0
2012-08-20 11:10:00,45.79,45.83,45.79,45.83,3900.0,35.2989,35.3298,35.2989,35.3298,3900.0
2012-08-20 11:15:00,45.84,45.84,45.82,45.82,2900.0,35.3375,35.3375,35.3221,35.3221,2900.0
2012-08-20 11:20:00,45.84,45.84,45.82,45.82,1400.0,35.3375,35.3375,35.3221,35.3221,1400.0
2012-08-20 11:25:00,45.81,45.81,45.8,45.8,2700.0,35.3143,35.3143,35.3066,35.3066,2700.0
2012-08-20 11:30:00,45.8,45.81,45.8,45.81,6300.0,35.3066,35.3143,35.3066,35.3143,6300.0
2012-08-20 11:35:00,45.81,45.82,45.79,45.81,4000.0,35.3143,35.3221,35.2989,35.3143,4000.0
2012-08-20 11:40:00,45.8,45.82,45.8,45.82,1400.0,35.3066,35.3221,35.3066,35.3221,1400.0
2012-08-20 11:45:00,45.83,45.83,45.83,45.83,1300.0,35.3298,35.3298,35.3298,35.3298,1300.0
2012-08-20 11:50:00,45.87,45.87,45.87,45.87,200.0,35.3606,35.3606,35.3606,35.3606,200.0
2012-08-20 11:55:00,45.87,45.89,45.87,45.89,35300.0,35.3606,35.376,35.3606,35.376,35300.0
2012-08-20 12:00:00,45.89,45.89,45.89,45.89,0.0,35.376,35.376,35.376,35.376,0.0
2012-08-20 12:05:00,45.89,45.91,45.89,45.9,800.0,35.376,35.3914,35.376,35.3837,800.0
2012-08-20 12:10:00,45.92,45.92,45.92,45.92,200.0,35.3991,35.3991,35.3991,35.3991,200.0
2012-08-20 12:15:00,45.92,45.92,45.92,45.92,100.0,35.3991,35.3991,35.3991,35.3991,100.0
2012-08-20 12:20:00,45.92,45.92,45.91,45.91,300.0,35.3991,35.3991,35.3914,35.3914,300.0
2012-08-20 12:25:00,45.9,45.9,45.9,45.9,100.0,35.3837,35.3837,35.3837,35.3837,100.0
2012-08-20 12:30:00,45.88,45.88,45.88,45.88,100.0,35.3683,35.3683,35.3683,35.3683,100.0
2012-08-20 12:35:00,45.89,45.89,45.88,45.88,400.0,35.376,35.376,35.3683,35.3683,400.0
2012-08-20 12:40:00,45.87,45.87,45.86,45.87,56800.0,35.3606,35.3606,35.3529,35.3606,56800.0
2012-08-20 12:45:00,45.89,45.9,45.89,45.9,200.0,35.376,35.3837,35.376,35.3837,200.0
2012-08-20 12:50:00,45.89,45.89,45.86,45.86,1900.0,35.376,35.376,35.3529,35.3529,1900.0
2012-08-20 12:55:00,45.88,45.88,45.88,45.88,100.0,35.3683,35.3683,35.3683,35.3683,100.0
2012-08-20 13:00:00,45.89,45.89,45.89,45.89,200.0,35.376,35.376,35.376,35.376,200.0
2012-08-20 13:05:00,45.89,45.89,45.89,45.89,200.0,35.376,35.376,35.376,35.376,200.0
2012-08-20 13:10:00,45.89,45.89,45.88,45.88,2500.0,35.376,35.376,35.3683,35.3683,2500.0
2012-08-20 13:15:00,45.9,45.9,45.9,45.9,3300.0,35.3837,35.3837,35.3837,35.3837,3300.0
2012-08-20 13:20:00,45.9,45.9,45.9,45.9,1700.0,35.3837,35.3837,35.3837,35.3837,1700.0
2012-08-20 13:25:00,45.91,45.91,45.89,45.89,800.0,35.3914,35.3914,35.376,35.376,800.0
2012-08-20 13:30:00,45.9,45.9,45.89,45.9,400.0,35.3837,35.3837,35.376,35.3837,400.0
2012-08-20 13:35:00,45.89,45.9,45.87,45.87,1000.0,35.376,35.3837,35.3606,35.3606,1000.0
2012-08-20 13:40:00,45.87,45.87,45.86,45.87,1600.0,35.3606,35.3606,35.3529,35.3606,1600.0
2012-08-20 13:45:00,45.87,45.87,45.87,45.87,100.0,35.3606,35.3606,35.3606,35.3606,100.0
2012-08-20 13:50:00,45.87,45.88,45.87,45.88,1000.0,35.3606,35.3683,35.3606,35.3683,1000.0
2012-08-20 13:55:00,45.88,45.9,45.88,45.9,700.0,35.3683,35.3837,35.3683,35.3837,700.0
2012-08-20 14:00:00,45.88,45.88,45.88,45.88,500.0,35.3683,35.3683,35.3683,35.3683,500.0
2012-08-20 14:05:00,45.9,45.91,45.89,45.89,1100.0,35.3837,35.3914,35.376,35.376,1100.0
2012-08-20 14:10:00,45.9,45.94,45.9,45.94,1600.0,35.3837,35.4146,35.3837,35.4146,1600.0
2012-08-20 14:15:00,45.95,45.95,45.93,45.94,1200.0,35.4223,35.4223,35.4068,35.4146,1200.0
2012-08-20 14:20:00,45.94,45.94,45.94,45.94,0.0,35.4146,35.4146,35.4146,35.4146,0.0
2012-08-20 14:25:00,45.95,45.95,45.95,45.95,200.0,35.4223,35.4223,35.4223,35.4223,200.0
2012-08-20 14:30:00,45.97,45.97,45.95,45.95,600.0,35.4377,35.4377,35.4223,35.4223,600.0
2012-08-20 14:35:00,45.96,45.96,45.93,45.93,800.0,35.43,35.43,35.4068,35.4068,800.0
2012-08-20 14:40:00,45.94,45.95,45.94,45.95,300.0,35.4146,35.4223,35.4146,35.4223,300.0
2012-08-20 14:45:00,45.95,45.95,45.9,45.91,8300.0,35.4223,35.4223,35.3837,35.3914,8300.0
2012-08-20 14:50:00,45.93,45.93,45.93,45.93,100.0,35.4068,35.4068,35.4068,35.4068,100.0
2012-08-20 14:55:00,45.92,45.94,45.92,45.94,600.0,35.3991,35.4146,35.3991,35.4146,600.0
2012-08-20 15:00:00,45.94,45.95,45.93,45.95,400.0,35.4146,35.4223,35.4068,35.4223,400.0
2012-08-20 15:05:00,45.94,45.95,45.94,45.95,500.0,35.4146,35.4223,35.4146,35.4223,500.0
2012-08-20 15:10:00,45.93,45.93,45.92,45.92,500.0,35.4068,35.4068,35.3991,35.3991,500.0
2012-08-20 15:15:00,45.91,45.94,45.91,45.93,3300.0,35.3914,35.4146,35.3914,35.4068,3300.0
2012-08-20 15:20:00,45.92,45.94,45.92,45.94,400.0,35.3991,35.4146,35.3991,35.4146,400.0
2012-08-20 15:25:00,45.95,45.95,45.94,45.95,600.0,35.4223,35.4223,35.4146,35.4223,600.0
2012-08-20 15:30:00,45.98,45.98,45.96,45.96,500.0,35.4454,35.4454,35.43,35.43,500.0
2012-08-20 15:35:00,45.96,45.98,45.96,45.96,600.0,35.43,35.4454,35.43,35.43,600.0
2012-08-20 15:40:00,45.97,45.97,45.94,45.94,11500.0,35.4377,35.4377,35.4146,35.4146,11500.0
2012-08-20 15:45:00,45.97,45.99,45.96,45.99,4800.0,35.4377,35.4531,35.43,35.4531,4800.0
2012-08-20 15:50:00,45.99,45.99,45.95,45.97,5400.0,35.4531,35.4531,35.4223,35.4377,5400.0
2012-08-20 15:55:00,45.97,45.98,45.94,45.97,17600.0,35.4377,35.4454,35.4146,35.4377,17600.0
2012-08-21 09:30:00,46.26,46.26,46.2,46.25,12800.0,35.6612,35.6612,35.615,35.6535,12800.0
2012-08-21 09:35:00,46.23,46.23,46.22,46.22,1200.0,35.6381,35.6381,35.6304,35.6304,1200.0
2012-08-21 09:40:00,46.2,46.21,46.2,46.21,500.0,35.615,35.6227,35.615,35.6227,500.0
2012-08-21 09:45:00,46.2,46.2,46.2,46.2,600.0,35.615,35.615,35.615,35.615,600.0
2012-08-21 09:50:00,46.21,46.21,46.2,46.2,300.0,35.6227,35.6227,35.615,35.615,300.0
2012-08-21 09:55:00,46.2,46.2,46.2,46.2,0.0,35.615,35.615,35.615,35.615,0.0
2012-08-21 10:00:00,46.3,46.31,46.29,46.31,3000.0,35.6921,35.6998,35.6844,35.6998,3000.0
2012-08-21 10:05:00,46.31,46.31,46.31,46.31,0.0,35.6998,35.6998,35.6998,35.6998,0.0
2012-08-21 10:10:00,46.31,46.31,46.31,46.31,100.0,35.6998,35.6998,35.6998,35.6998,100.0
2012-08-21 10:15:00,46.3,46.3,46.3,46.3,200.0,35.6921,35.6921,35.6921,35.6921,200.0
2012-08-21 10:20:00,46.29,46.34,46.29,46.33,5700.0,35.6844,35.7229,35.6844,35.7152,5700.0
2012-08-21 10:25:00,46.34,46.35,46.34,46.35,5000.0,35.7229,35.7306,35.7229,35.7306,5000.0
2012-08-21 10:30:00,46.37,46.38,46.36,46.36,1400.0,35.746,35.7537,35.7383,35.7383,1400.0
2012-08-21 10:35:00,46.37,46.37,46.37,46.37,300.0,35.746,35.746,35.746,35.746,300.0
2012-08-21 10:40:00,46.38,46.39,46.37,46.38,800.0,35.7537,35.7615,35.746,35.7537,800.0
2012-08-21 10:45:00,46.38,46.38,46.38,46.38,0.0,35.7537,35.7537,35.7537,35.7537,0.0
2012-08-21 10:50:00,46.37,46.37,46.36,46.37,300.0,35.746,35.746,35.7383,35.746,300.0
2012-08-21 10:55:00,46.34,46.36,46.34,46.36,1600.0,35.7229,35.7383,35.7229,35.7383,1600.0
2012-08-21 11:00:00,46.36,46.38,46.35,46.37,27700.0,35.7383,35.7537,35.7306,35.746,27700.0
2012-08-21 11:05:00,46.37,46.39,46.34,46.37,10600.0,35.746,35.7615,35.7229,35.746,10600.0
2012-08-21 11:10:00,46.37,46.38,46.36,46.37,1100.0,35.746,35.7537,35.7383,35.746,1100.0
2012-08-21 11:15:00,46.36,46.39,46.36,46.39,8100.0,35.7383,35.7615,35.7383,35.7615,8100.0
2012-08-21 11:20:00,46.39,46.39,46.3,46.3,5200.0,35.7615,35.7615,35.6921,35.6921,5200.0
2012-08-21 11:25:00,46.31,46.33,46.29,46.31,5800.0,35.6998,35.7152,35.6844,35.6998,5800.0
2012-08-21 11:30:00,46.31,46.31,46.28,46.28,10900.0,35.6998,35.6998,35.6767,35.6767,10900.0
2012-08-21 11:35:00,46.26,46.26,46.25,46.25,2200.0,35.6612,35.6612,35.6535,35.6535,2200.0
2012-08-21 11:40:00,46.24,46.25,46.2,46.21,10000.0,35.6458,35.6535,35.615,35.6227,10000.0
2012-08-21 11:45:00,46.22,46.26,46.22,46.25,4400.0,35.6304,35.6612,35.6304,35.6535,4400.0
2012-08-21 11:50:00,46.25,46.26,46.24,46.26,1100.0,35.6535,35.6612,35.6458,35.6612,1100.0
2012-08-21 11:55:00,46.28,46.28,46.23,46.23,1600.0,35.6767,35.6767,35.6381,35.6381,1600.0
2012-08-21 12:00:00,46.23,46.23,46.2,46.21,900.0,35.6381,35.6381,35.615,35.6227,900.0
2012-08-21 12:05:00,46.2,46.21,46.2,46.21,4400.0,35.615,35.6227,35.615,35.6227,4400.0
2012-08-21 12:10:00,46.23,46.25,46.23,46.24,1000.0,35.6381,35.6535,35.6381,35.6458,1000.0
2012-08-21 12:15:00,46.24,46.24,46.19,46.19,3100.0,35.6458,35.6458,35.6073,35.6073,3100.0
2012-08-21 12:20:00,46.2,46.23,46.2,46.22,5100.0,35.615,35.6381,35.615,35.6304,5100.0
2012-08-21 12:25:00,46.22,46.22,46.21,46.21,2300.0,35.6304,35.6304,35.6227,35.6227,2300.0
2012-08-21 12:30:00,46.22,46.23,46.2,46.2,1300.0,35.6304,35.6381,35.615,35.615,1300.0
2012-08-21 12:35:00,46.21,46.23,46.21,46.23,4400.0,35.6227,35.6381,35.6227,35.6381,4400.0
2012-08-21 12:40:00,46.23,46.23,46.2,46.2,3400.0,35.6381,35.6381,35.615,35.615,3400.0
2012-08-21 12:45:00,46.21,46.21,46.17,46.2,1700.0,35.6227,35.6227,35.5919,35.615,1700.0
2012-08-21 12:50:00,46.2,46.2,46.19,46.2,6200.0,35.615,35.615,35.6073,35.615,6200.0
2012-08-21 12:55:00,46.2,46.21,46.19,46.21,2600.0,35.615,35.6227,35.6073,35.6227,2600.0
2012-08-21 13:00:00,46.2,46.2,46.18,46.18,1100.0,35.615,35.615,35.5996,35.5996,1100.0
2012-08-21 13:05:00,46.19,46.19,46.19,46.19,800.0,35.6073,35.6073,35.6073,35.6073,800.0
2012-08-21 13:10:00,46.18,46.18,46.15,46.16,2800.0,35.5996,35.5996,35.5764,35.5842,2800.0
2012-08-21 13:15:00,46.17,46.18,46.17,46.18,500.0,35.5919,35.5996,35.5919,35.5996,500.0
2012-08-21 13:20:00,46.17,46.17,46.17,46.17,100.0,35.5919,35.5919,35.5919,35.5919,100.0
2012-08-21 13:25:00,46.17,46.17,46.16,46.16,400.0,35.5919,35.5919,35.5842,35.5842,400.0
2012-08-21 13:30:00,46.15,46.15,46.15,46.15,100.0,35.5764,35.5764,35.5764,35.5764,100.0
2012-08-21 13:35:00,46.15,46.15,46.15,46.15,100.0,35.5764,35.5764,35.5764,35.5764,100.0
2012-08-21 13:40:00,46.15,46.15,46.11,46.11,2100.0,35.5764,35.5764,35.5456,35.5456,2100.0
2012-08-21 13:45:00,46.09,46.1,46.06,46.06,1800.0,35.5302,35.5379,35.5071,35.5071,1800.0
2012-08-21 13:50:00,46.06,46.06,46.05,46.05,600.0,35.5071,35.5071,35.4994,35.4994,600.0
2012-08-21 13:55:00,46.07,46.11,46.07,46.11,1800.0,35.5148,35.5456,35.5148,35.5456,1800.0
2012-08-21 14:00:00,46.1,46.13,46.1,46.11,3400.0,35.5379,35.561,35.5379,35.5456,3400.0
2012-08-21 14:05:00,46.12,46.13,46.11,46.11,900.0,35.5533,35.561,35.5456,35.5456,900.0
2012-08-21 14:10:00,46.11,46.12,46.11,46.12,300.0,35.5456,35.5533,35.5456,35.5533,300.0
2012-08-21 14:15:00,46.11,46.11,46.1,46.1,200.0,35.5456,35.5456,35.5379,35.5379,200.0
2012-08-21 14:20:00,46.08,46.11,46.08,46.11,4200.0,35.5225,35.5456,35.5225,35.5456,4200.0
2012-08-21 14:25:00,46.11,46.11,46.07,46.08,1700.0,35.5456,35.5456,35.5148,35.5225,1700.0
2012-08-21 14:30:00,46.08,46.09,46.06,46.09,20400.0,35.5225,35.5302,35.5071,35.5302,20400.0
2012-08-21 14:35:00,46.09,46.09,46.02,46.04,4700.0,35.5302,35.5302,35.4762,35.4916,4700.0
2012-08-21 14:40:00,46.05,46.05,46.01,46.02,2100.0,35.4994,35.4994,35.4685,35.4762,2100.0
2012-08-21 14:45:00,46.02,46.04,46.0,46.03,11000.0,35.4762,35.4916,35.4608,35.4839,11000.0
2012-08-21 14:50:00,46.03,46.04,46.02,46.04,1800.0,35.4839,35.4916,35.4762,35.4916,1800.0
2012-08-21 14:55:00,46.02,46.04,46.01,46.01,5200.0,35.4762,35.4916,35.4685,35.4685,5200.0
2012-08-21 15:00:00,46.03,46.03,45.97,45.98,3900.0,35.4839,35.4839,35.4377,35.4454,3900.0
2012-08-21 15:05:00,45.98,45.98,45.97,45.97,2000.0,35.4454,35.4454,35.4377,35.4377,2000.0
2012-08-21 15:10:00,45.97,45.97,45.94,45.95,4100.0,35.4377,35.4377,35.4146,35.4223,4100.0
2012-08-21 15:15:00,45.95,45.95,45.9,45.9,4100.0,35.4223,35.4223,35.3837,35.3837,4100.0
2012-08-21 15:20:00,45.92,45.94,45.92,45.93,5200.0,35.3991,35.4146,35.3991,35.4068,5200.0
2012-08-21 15:25:00,45.92,45.93,45.91,45.93,2200.0,35.3991,35.4068,35.3914,35.4068,2200.0
2012-08-21 15:30:00,45.94,45.97,45.94,45.94,2300.0,35.4146,35.4377,35.4146,35.4146,2300.0
2012-08-21 15:35:00,45.95,45.96,45.95,45.96,1700.0,35.4223,35.43,35.4223,35.43,1700.0
2012-08-21 15:40:00,45.98,46.0,45.97,45.98,4700.0,35.4454,35.4608,35.4377,35.4454,4700.0
2012-08-21 15:45:00,45.99,46.01,45.97,45.99,3700.0,35.4531,35.4685,35.4377,35.4531,3700.0
2012-08-21 15:50:00,45.99,45.99,45.96,45.96,6900.0,35.4531,35.4531,35.43,35.43,6900.0
2012-08-21 15:55:00,45.98,46.01,45.97,46.01,4700.0,35.4454,35.4685,35.4377,35.4685,4700.0
2012-08-22 09:30:00,45.74,45.8,45.7,45.72,10200.0,35.2604,35.3066,35.2295,35.245,10200.0
2012-08-22 09:35:00,45.71,45.77,45.71,45.75,3500.0,35.2373,35.2835,35.2373,35.2681,3500.0
2012-08-22 09:40:00,45.76,45.82,45.75,45.79,12800.0,35.2758,35.3221,35.2681,35.2989,12800.0
2012-08-22 09:45:00,45.86,45.88,45.86,45.88,500.0,35.3529,35.3683,35.3529,35.3683,500.0
2012-08-22 09:50:00,45.9,45.91,45.86,45.87,3300.0,35.3837,35.3914,35.3529,35.3606,3300.0
2012-08-22 09:55:00,45.82,45.85,45.82,45.85,200.0,35.3221,35.3452,35.3221,35.3452,200.0
2012-08-22 10:00:00,45.85,45.87,45.85,45.87,200.0,35.3452,35.3606,35.3452,35.3606,200.0
2012-08-22 10:05:00,45.87,45.89,45.86,45.86,400.0,35.3606,35.376,35.3529,35.3529,400.0
2012-08-22 10:10:00,45.86,45.87,45.82,45.82,700.0,35.3529,35.3606,35.3221,35.3221,700.0
2012-08-22 10:15:00,45.82,45.82,45.82,45.82,200.0,35.3221,35.3221,35.3221,35.3221,200.0
2012-08-22 10:20:00,45.82,45.85,45.82,45.85,2100.0,35.3221,35.3452,35.3221,35.3452,2100.0
2012-08-22 10:25:00,45.86,45.86,45.84,45.84,1300.0,35.3529,35.3529,35.3375,35.3375,1300.0
2012-08-22 10:30:00,45.87,45.87,45.87,45.87,200.0,35.3606,35.3606,35.3606,35.3606,200.0
2012-08-22 10:35:00,45.86,45.87,45.85,45.85,4500.0,35.3529,35.3606,35.3452,35.3452,4500.0
2012-08-22 10:40:00,45.83,45.83,45.82,45.82,200.0,35.3298,35.3298,35.3221,35.3221,200.0
2012-08-22 10:45:00,45.81,45.81,45.78,45.78,2000.0,35.3143,35.3143,35.2912,35.2912,2000.0
2012-08-22 10:50:00,45.76,45.76,45.73,45.73,200.0,35.2758,35.2758,35.2527,35.2527,200.0
2012-08-22 10:55:00,45.75,45.76,45.74,45.74,1000.0,35.2681,35.2758,35.2604,35.2604,1000.0
2012-08-22 11:00:00,45.74,45.77,45.73,45.77,700.0,35.2604,35.2835,35.2527,35.2835,700.0
2012-08-22 11:05:00,45.8,45.83,45.8,45.82,1700.0,35.3066,35.3298,35.3066,35.3221,1700.0
2012-08-22 11:10:00,45.78,45.78,45.76,45.76,300.0,35.2912,35.2912,35.2758,35.2758,300.0
2012-08-22 11:15:00,45.76,45.76,45.76,45.76,100.0,35.2758,35.2758,35.2758,35.2758,100.0
2012-08-22 11:20:00,45.72,45.75,45.71,45.71,3300.0,35.245,35.2681,35.2373,35.2373,3300.0
2012-08-22 11:25:00,45.72,45.74,45.71,45.74,1800.0,35.245,35.2604,35.2373,35.2604,1800.0
2012-08-22 11:30:00,45.74,45.74,45.71,45.71,3100.0,35.2604,35.2604,35.2373,35.2373,3100.0
2012-08-22 11:35:00,45.73,45.74,45.73,45.74,700.0,35.2527,35.2604,35.2527,35.2604,700.0
2012-08-22 11:40:00,45.75,45.76,45.75,45.75,500.0,35.2681,35.2758,35.2681,35.2681,500.0
2012-08-22 11:45:00,45.74,45.76,45.74,45.76,1700.0,35.2604,35.2758,35.2604,35.2758,1700.0
2012-08-22 11:50:00,45.77,45.77,45.76,45.76,400.0,35.2835,35.2835,35.2758,35.2758,400.0
2012-08-22 11:55:00,45.79,45.79,45.77,45.77,200.0,35.2989,35.2989,35.2835,35.2835,200.0
2012-08-22 12:00:00,45.79,45.8,45.79,45.79,300.0,35.2989,35.3066,35.2989,35.2989,300.0
2012-08-22 12:05:00,45.77,45.77,45.77,45.77,100.0,35.2835,35.2835,35.2835,35.2835,100.0
2012-08-22 12:10:00,45.75,45.79,45.75,45.78,4700.0,35.2681,35.2989,35.2681,35.2912,4700.0
2012-08-22 12:15:00,45.76,45.77,45.76,45.77,2900.0,35.2758,35.2835,35.2758,35.2835,2900.0
2012-08-22 12:20:00,45.75,45.75,45.73,45.73,500.0,35.2681,35.2681,35.2527,35.2527,500.0
2012-08-22 12:25:00,45.73,45.73,45.73,45.73,100.0,35.2527,35.2527,35.2527,35.2527,100.0
2012-08-22 12:30:00,45.73,45.73,45.73,45.73,0.0,35.2527,35.2527,35.2527,35.2527,0.0
2012-08-22 12:35:00,45.68,45.69,45.67,45.67,2300.0,35.2141,35.2218,35.2064,35.2064,2300.0
2012-08-22 12:40:00,45.68,45.71,45.68,45.71,1200.0,35.2141,35.2373,35.2141,35.2373,1200.0
2012-08-22 12:45:00,45.71,45.71,45.71,45.71,0.0,35.2373,35.2373,35.2373,35.2373,0.0
2012-08-22 12:50:00,45.69,45.69,45.69,45.69,300.0,35.2218,35.2218,35.2218,35.2218,300.0
2012-08-22 12:55:00,45.67,45.7,45.67,45.67,300.0,35.2064,35.2295,35.2064,35.2064,300.0
2012-08-22 13:00:00,45.67,45.67,45.67,45.67,0.0,35.2064,35.2064,35.2064,35.2064,0.0
2012-08-22 13:05:00,45.67,45.67,45.67,45.67,0.0,35.2064,35.2064,35.2064,35.2064,0.0
2012-08-22 13:10:00,45.68,45.69,45.68,45.69,900.0,35.2141,35.2218,35.2141,35.2218,900.0
2012-08-22 13:15:00,45.71,45.71,45.69,45.7,500.0,35.2373,35.2373,35.2218,35.2295,500.0
2012-08-22 13:20:00,45.72,45.72,45.72,45.72,300.0,35.245,35.245,35.245,35.245,300.0
2012-08-22 13:25:00,45.73,45.73,45.73,45.73,100.0,35.2527,35.2527,35.2527,35.2527,100.0
2012-08-22 13:30:00,45.75,45.75,45.73,45.73,400.0,35.2681,35.2681,35.2527,35.2527,400.0
2012-08-22 13:35:00,45.73,45.73,45.73,45.73,0.0,35.2527,35.2527,35.2527,35.2527,0.0
2012-08-22 13:40:00,45.74,45.75,45.74,45.75,200.0,35.2604,35.2681,35.2604,35.2681,200.0
2012-08-22 13:45:00,45.76,45.76,45.76,45.76,100.0,35.2758,35.2758,35.2758,35.2758,100.0
2012-08-22 13:50:00,45.72,45.72,45.72,45.72,100.0,35.245,35.245,35.245,35.245,100.0
2012-08-22 13:55:00,45.71,45.72,45.71,45.72,300.0,35.2373,35.245,35.2373,35.245,300.0
2012-08-22 14:00:00,45.74,45.93,45.74,45.93,4000.0,35.2604,35.4068,35.2604,35.4068,4000.0
2012-08-22 14:05:00,45.93,45.94,45.87,45.87,1100.0,35.4068,35.4146,35.3606,35.3606,1100.0
2012-08-22 14:10:00,45.89,45.91,45.87,45.87,400.0,35.376,35.3914,35.3606,35.3606,400.0
2012-08-22 14:15:00,45.84,45.84,45.78,45.8,1400.0,35.3375,35.3375,35.2912,35.3066,1400.0
2012-08-22 14:20:00,45.83,45.84,45.81,45.81,1700.0,35.3298,35.3375,35.3143,35.3143,1700.0
2012-08-22 14:25:00,45.83,45.86,45.83,45.85,400.0,35.3298,35.3529,35.3298,35.3452,400.0
2012-08-22 14:30:00,45.87,45.92,45.87,45.9,600.0,35.3606,35.3991,35.3606,35.3837,600.0
2012-08-22 14:35:00,45.93,45.98,45.93,45.98,800.0,35.4068,35.4454,35.4068,35.4454,800.0
2012-08-22 14:40:00,45.98,45.98,45.98,45.98,100.0,35.4454,35.4454,35.4454,35.4454,100.0
2012-08-22 14:45:00,46.0,46.0,46.0,46.0,400.0,35.4608,35.4608,35.4608,35.4608,400.0
2012-08-22 14:50:00,46.04,46.04,45.98,46.01,4400.0,35.4916,35.4916,35.4454,35.4685,4400.0
2012-08-22 14:55:00,46.02,46.02,46.02,46.02,500.0,35.4762,35.4762,35.4762,35.4762,500.0
2012-08-22 15:00:00,46.02,46.02,46.02,46.02,0.0,35.4762,35.4762,35.4762,35.4762,0.0
2012-08-22 15:05:00,46.02,46.02,46.02,46.02,100.0,35.4762,35.4762,35.4762,35.4762,100.0
2012-08-22 15:10:00,46.06,46.06,46.01,46.01,400.0,35.5071,35.5071,35.4685,35.4685,400.0
2012-08-22 15:15:00,45.98,45.98,45.96,45.96,400.0,35.4454,35.4454,35.43,35.43,400.0
2012-08-22 15:20:00,45.96,45.98,45.96,45.98,500.0,35.43,35.4454,35.43,35.4454,500.0
2012-08-22 15:25:00,45.96,45.98,45.96,45.98,200.0,35.43,35.4454,35.43,35.4454,200.0
2012-08-22 15:30:00,45.98,45.99,45.98,45.99,200.0,35.4454,35.4531,35.4454,35.4531,200.0
2012-08-22 15:35:00,45.97,45.99,45.97,45.99,600.0,35.4377,35.4531,35.4377,35.4531,600.0
2012-08-22 15:40:00,46.0,46.02,46.0,46.0,600.0,35.4608,35.4762,35.4608,35.4608,600.0
2012-08-22 15:45:00,45.98,45.98,45.95,45.98,3100.0,35.4454,35.4454,35.4223,35.4454,3100.0
2012-08-22 15:50:00,45.98,46.01,45.98,46.01,700.0,35.4454,35.4685,35.4454,35.4685,700.0
2012-08-22 15:55:00,45.98,46.0,45.98,45.98,2700.0,35.4454,35.4608,35.4454,35.4454,2700.0
2012-08-23 09:30:00,45.94,45.94,45.79,45.79,5000.0,35.4146,35.4146,35.2989,35.2989,5000.0
2012-08-23 09:35:00,45.76,45.79,45.75,45.79,15500.0,35.2758,35.2989,35.2681,35.2989,15500.0
2012-08-23 09:40:00,45.82,45.82,45.8,45.8,8000.0,35.3221,35.3221,35.3066,35.3066,8000.0
2012-08-23 09:45:00,45.82,45.82,45.76,45.76,18900.0,35.3221,35.3221,35.2758,35.2758,18900.0
2012-08-23 09:50:00,45.73,45.75,45.73,45.75,400.0,35.2527,35.2681,35.2527,35.2681,400.0
2012-08-23 09:55:00,45.74,45.75,45.67,45.67,26700.0,35.2604,35.2681,35.2064,35.2064,26700.0
2012-08-23 10:00:00,45.68,45.72,45.68,45.7,19400.0,35.2141,35.245,35.2141,35.2295,19400.0
2012-08-23 10:05:00,45.72,45.72,45.69,45.69,10600.0,35.245,35.245,35.2218,35.2218,10600.0
2012-08-23 10:10:00,45.69,45.69,45.63,45.64,23500.0,35.2218,35.2218,35.1756,35.1833,23500.0
2012-08-23 10:15:00,45.64,45.66,45.63,45.63,8000.0,35.1833,35.1987,35.1756,35.1756,8000.0
2012-08-23 10:20:00,45.63,45.68,45.62,45.68,12600.0,35.1756,35.2141,35.1679,35.2141,12600.0
2012-08-23 10:25:00,45.68,45.72,45.68,45.71,27200.0,35.2141,35.245,35.2141,35.2373,27200.0
2012-08-23 10:30:00,45.72,45.78,45.7,45.75,16600.0,35.245,35.2912,35.2295,35.2681,16600.0
2012-08-23 10:35:00,45.75,45.77,45.74,45.75,1800.0,35.2681,35.2835,35.2604,35.2681,1800.0
2012-08-23 10:40:00,45.75,45.75,45.72,45.74,2400.0,35.2681,35.2681,35.245,35.2604,2400.0
2012-08-23 10:45:00,45.76,45.83,45.76,45.79,3300.0,35.2758,35.3298,35.2758,35.2989,3300.0
2012-08-23 10:50:00,45.83,45.84,45.83,45.83,900.0,35.3298,35.3375,35.3298,35.3298,900.0
2012-08-23 10:55:00,45.83,45.83,45.8,45.81,2100.0,35.3298,35.3298,35.3066,35.3143,2100.0
2012-08-23 11:00:00,45.83,45.83,45.76,45.76,2200.0,35.3298,35.3298,35.2758,35.2758,2200.0
2012-08-23 11:05:00,45.76,45.79,45.76,45.79,3800.0,35.2758,35.2989,35.2758,35.2989,3800.0
2012-08-23 11:10:00,45.8,45.82,45.77,45.82,4100.0,35.3066,35.3221,35.2835,35.3221,4100.0
2012-08-23 11:15:00,45.83,45.83,45.82,45.82,700.0,35.3298,35.3298,35.3221,35.3221,700.0
2012-08-23 11:20:00,45.81,45.81,45.77,45.8,1800.0,35.3143,35.3143,35.2835,35.3066,1800.0
2012-08-23 11:25:00,45.79,45.85,45.79,45.85,1300.0,35.2989,35.3452,35.2989,35.3452,1300.0
2012-08-23 11:30:00,45.83,45.83,45.79,45.79,1600.0,35.3298,35.3298,35.2989,35.2989,1600.0
2012-08-23 11:35:00,45.8,45.81,45.77,45.77,5700.0,35.3066,35.3143,35.2835,35.2835,5700.0
2012-08-23 11:40:00,45.75,45.79,45.75,45.79,600.0,35.2681,35.2989,35.2681,35.2989,600.0
2012-08-23 11:45:00,45.79,45.79,45.77,45.77,1300.0,35.2989,35.2989,35.2835,35.2835,1300.0
2012-08-23 11:50:00,45.75,45.77,45.75,45.76,1200.0,35.2681,35.2835,35.2681,35.2758,1200.0
2012-08-23 11:55:00,45.77,45.8,45.74,45.8,1700.0,35.2835,35.3066,35.2604,35.3066,1700.0
2012-08-23 12:00:00,45.8,45.8,45.73,45.73,700.0,35.3066,35.3066,35.2527,35.2527,700.0
2012-08-23 12:05:00,45.73,45.75,45.73,45.75,400.0,35.2527,35.2681,35.2527,35.2681,400.0
2012-08-23 12:10:00,45.75,45.75,45.72,45.72,1900.0,35.2681,35.2681,35.245,35.245,1900.0
2012-08-23 12:15:00,45.7,45.73,45.7,45.73,2100.0,35.2295,35.2527,35.2295,35.2527,2100.0
2012-08-23 12:20:00,45.73,45.74,45.71,45.74,2600.0,35.2527,35.2604,35.2373,35.2604,2600.0
2012-08-23 12:25:00,45.74,45.74,45.73,45.73,500.0,35.2604,35.2604,35.2527,35.2527,500.0
2012-08-23 12:30:00,45.73,45.74,45.73,45.74,1100.0,35.2527,35.2604,35.2527,35.2604,1100.0
2012-08-23 12:35:00,45.74,45.74,45.72,45.72,600.0,35.2604,35.2604,35.245,35.245,600.0
2012-08-23 12:40:00,45.72,45.78,45.72,45.78,1900.0,35.245,35.2912,35.245,35.2912,1900.0
2012-08-23 12:45:00,45.78,45.78,45.75,45.75,400.0,35.2912,35.2912,35.2681,35.2681,400.0
2012-08-23 12:50:00,45.75,45.75,45.73,45.73,1000.0,35.2681,35.2681,35.2527,35.2527,1000.0
2012-08-23 12:55:00,45.71,45.71,45.7,45.71,700.0,35.2373,35.2373,35.2295,35.2373,700.0
2012-08-23 13:00:00,45.69,45.69,45.68,45.68,1300.0,35.2218,35.2218,35.2141,35.2141,1300.0
2012-08-23 13:05:00,45.68,45.69,45.68,45.68,900.0,35.2141,35.2218,35.2141,35.2141,900.0
2012-08-23 13:10:00,45.68,45.7,45.68,45.69,500.0,35.2141,35.2295,35.2141,35.2218,500.0
2012-08-23 13:15:00,45.61,45.64,45.61,45.63,900.0,35.1602,35.1833,35.1602,35.1756,900.0
2012-08-23 13:20:00,45.63,45.64,45.59,45.59,1600.0,35.1756,35.1833,35.1447,35.1447,1600.0
2012-08-23 13:25:00,45.57,45.6,45.57,45.59,1900.0,35.1293,35.1525,35.1293,35.1447,1900.0
2012-08-23 13:30:00,45.58,45.62,45.58,45.62,400.0,35.137,35.1679,35.137,35.1679,400.0
2012-08-23 13:35:00,45.64,45.64,45.59,45.59,1000.0,35.1833,35.1833,35.1447,35.1447,1000.0
2012-08-23 13:40:00,45.58,45.62,45.58,45.62,1900.0,35.137,35.1679,35.137,35.1679,1900.0
2012-08-23 13:45:00,45.62,45.63,45.6,45.63,700.0,35.1679,35.1756,35.1525,35.1756,700.0
2012-08-23 13:50:00,45.63,45.65,45.61,45.65,4500.0,35.1756,35.191,35.1602,35.191,4500.0
2012-08-23 13:55:00,45.65,45.65,45.63,45.64,1100.0,35.191,35.191,35.1756,35.1833,1100.0
2012-08-23 14:00:00,45.64,45.64,45.64,45.64,900.0,35.1833,35.1833,35.1833,35.1833,900.0
2012-08-23 14:05:00,45.63,45.65,45.61,45.63,6300.0,35.1756,35.191,35.1602,35.1756,6300.0
2012-08-23 14:10:00,45.65,45.67,45.62,45.63,11800.0,35.191,35.2064,35.1679,35.1756,11800.0
2012-08-23 14:15:00,45.63,45.64,45.6,45.62,4200.0,35.1756,35.1833,35.1525,35.1679,4200.0
2012-08-23 14:20:00,45.6,45.64,45.59,45.64,41500.0,35.1525,35.1833,35.1447,35.1833,41500.0
2012-08-23 14:25:00,45.63,45.65,45.63,45.63,5900.0,35.1756,35.191,35.1756,35.1756,5900.0
2012-08-23 14:30:00,45.63,45.63,45.62,45.63,3300.0,35.1756,35.1756,35.1679,35.1756,3300.0
2012-08-23 14:35:00,45.63,45.66,45.63,45.65,3600.0,35.1756,35.1987,35.1756,35.191,3600.0
2012-08-23 14:40:00,45.63,45.67,45.63,45.67,3000.0,35.1756,35.2064,35.1756,35.2064,3000.0
2012-08-23 14:45:00,45.68,45.71,45.66,45.71,2300.0,35.2141,35.2373,35.1987,35.2373,2300.0
2012-08-23 14:50:00,45.7,45.7,45.67,45.67,2500.0,35.2295,35.2295,35.2064,35.2064,2500.0
2012-08-23 14:55:00,45.68,45.69,45.66,45.67,1300.0,35.2141,35.2218,35.1987,35.2064,1300.0
2012-08-23 15:00:00,45.66,45.67,45.65,45.66,2900.0,35.1987,35.2064,35.191,35.1987,2900.0
2012-08-23 15:05:00,45.67,45.72,45.66,45.71,1500.0,35.2064,35.245,35.1987,35.2373,1500.0
2012-08-23 15:10:00,45.72,45.72,45.7,45.71,1600.0,35.245,35.245,35.2295,35.2373,1600.0
2012-08-23 15:15:00,45.7,45.73,45.7,45.72,1700.0,35.2295,35.2527,35.2295,35.245,1700.0
2012-08-23 15:20:00,45.7,45.72,45.63,45.64,2600.0,35.2295,35.245,35.1756,35.1833,2600.0
2012-08-23 15:25:00,45.64,45.67,45.64,45.66,1900.0,35.1833,35.2064,35.1833,35.1987,1900.0
2012-08-23 15:30:00,45.65,45.67,45.64,45.67,5100.0,35.191,35.2064,35.1833,35.2064,5100.0
2012-08-23 15:35:00,45.67,45.69,45.64,45.66,3200.0,35.2064,35.2218,35.1833,35.1987,3200.0
2012-08-23 15:40:00,45.67,45.68,45.65,45.66,5600.0,35.2064,35.2141,35.191,35.1987,5600.0
2012-08-23 15:45:00,45.66,45.68,45.65,45.65,7000.0,35.1987,35.2141,35.191,35.191,7000.0
2012-08-23 15:50:00,45.65,45.66,45.62,45.62,11900.0,35.191,35.1987,35.1679,35.1679,11900.0
2012-08-23 15:55:00,45.64,45.65,45.61,45.65,9800.0,35.1833,35.191,35.1602,35.191,9800.0
2012-08-24 09:30:00,45.45,45.55,45.4,45.51,33100.0,35.0368,35.1139,34.9983,35.0831,33100.0
2012-08-24 09:35:00,45.51,45.54,45.47,45.48,41400.0,35.0831,35.1062,35.0522,35.06,41400.0
2012-08-24 09:40:00,45.49,45.5,45.48,45.5,2600.0,35.0677,35.0754,35.06,35.0754,2600.0
2012-08-24 09:45:00,45.44,45.49,45.44,45.49,700.0,35.0291,35.0677,35.0291,35.0677,700.0
2012-08-24 09:50:00,45.47,45.49,45.45,45.45,2800.0,35.0522,35.0677,35.0368,35.0368,2800.0
2012-08-24 09:55:00,45.48,45.48,45.4,45.43,1400.0,35.06,35.06,34.9983,35.0214,1400.0
2012-08-24 10:00:00,45.43,45.48,45.43,45.47,2400.0,35.0214,35.06,35.0214,35.0522,2400.0
2012-08-24 10:05:00,45.46,45.46,45.46,45.46,100.0,35.0445,35.0445,35.0445,35.0445,100.0
2012-08-24 10:10:00,45.49,45.53,45.48,45.52,800.0,35.0677,35.0985,35.06,35.0908,800.0
2012-08-24 10:15:00,45.5,45.52,45.48,45.52,1600.0,35.0754,35.0908,35.06,35.0908,1600.0
2012-08-24 10:20:00,45.5,45.53,45.5,45.51,2000.0,35.0754,35.0985,35.0754,35.0831,2000.0
2012-08-24 10:25:00,45.51,45.51,45.51,45.51,900.0,35.0831,35.0831,35.0831,35.0831,900.0
2012-08-24 10:30:00,45.48,45.55,45.48,45.55,3000.0,35.06,35.1139,35.06,35.1139,3000.0
2012-08-24 10:35:00,45.53,45.62,45.53,45.62,1800.0,35.0985,35.1679,35.0985,35.1679,1800.0
2012-08-24 10:40:00,45.62,45.63,45.61,45.63,500.0,35.1679,35.1756,35.1602,35.1756,500.0
2012-08-24 10:45:00,45.63,45.66,45.63,45.64,1800.0,35.1756,35.1987,35.1756,35.1833,1800.0
2012-08-24 10:50:00,45.63,45.63,45.62,45.62,200.0,35.1756,35.1756,35.1679,35.1679,200.0
2012-08-24 10:55:00,45.63,45.64,45.61,45.63,2300.0,35.1756,35.1833,35.1602,35.1756,2300.0
2012-08-24 11:00:00,45.63,45.64,45.63,45.64,10900.0,35.1756,35.1833,35.1756,35.1833,10900.0
2012-08-24 11:05:00,45.68,45.69,45.68,45.68,500.0,35.2141,35.2218,35.2141,35.2141,500.0
2012-08-24 11:10:00,45.68,45.68,45.68,45.68,0.0,35.2141,35.2141,35.2141,35.2141,0.0
2012-08-24 11:15:00,45.67,45.86,45.67,45.85,12600.0,35.2064,35.3529,35.2064,35.3452,12600.0
2012-08-24 11:20:00,45.86,45.86,45.8,45.8,3500.0,35.3529,35.3529,35.3066,35.3066,3500.0
2012-08-24 11:25:00,45.81,45.83,45.81,45.81,1400.0,35.3143,35.3298,35.3143,35.3143,1400.0
2012-08-24 11:30:00,45.81,45.81,45.81,45.81,400.0,35.3143,35.3143,35.3143,35.3143,400.0
2012-08-24 11:35:00,45.8,45.8,45.8,45.8,700.0,35.3066,35.3066,35.3066,35.3066,700.0
2012-08-24 11:40:00,45.8,45.8,45.77,45.78,1300.0,35.3066,35.3066,35.2835,35.2912,1300.0
2012-08-24 11:45:00,45.76,45.76,45.74,45.74,2500.0,35.2758,35.2758,35.2604,35.2604,2500.0
2012-08-24 11:50:00,45.74,45.74,45.74,45.74,100.0,35.2604,35.2604,35.2604,35.2604,100.0
2012-08-24 11:55:00,45.73,45.73,45.73,45.73,600.0,35.2527,35.2527,35.2527,35.2527,600.0
2012-08-24 12:00:00,45.74,45.74,45.72,45.74,1200.0,35.2604,35.2604,35.245,35.2604,1200.0
2012-08-24 12:05:00,45.75,45.75,45.75,45.75,100.0,35.2681,35.2681,35.2681,35.2681,100.0
2012-08-24 12:10:00,45.74,45.74,45.72,45.73,1900.0,35.2604,35.2604,35.245,35.2527,1900.0
2012-08-24 12:15:00,45.73,45.75,45.73,45.74,2600.0,35.2527,35.2681,35.2527,35.2604,2600.0
2012-08-24 12:20:00,45.74,45.74,45.74,45.74,100.0,35.2604,35.2604,35.2604,35.2604,100.0
2012-08-24 12:25:00,45.77,45.77,45.76,45.76,1100.0,35.2835,35.2835,35.2758,35.2758,1100.0
2012-08-24 12:30:00,45.78,45.78,45.78,45.78,1400.0,35.2912,35.2912,35.2912,35.2912,1400.0
2012-08-24 12:35:00,45.78,45.78,45.76,45.76,500.0,35.2912,35.2912,35.2758,35.2758,500.0
2012-08-24 12:40:00,45.77,45.77,45.77,45.77,100.0,35.2835,35.2835,35.2835,35.2835,100.0
2012-08-24 12:45:00,45.79,45.81,45.79,45.8,2500.0,35.2989,35.3143,35.2989,35.3066,2500.0
2012-08-24 12:50:00,45.82,45.82,45.82,45.82,500.0,35.3221,35.3221,35.3221,35.3221,500.0
2012-08-24 12:55:00,45.81,45.81,45.81,45.81,100.0,35.3143,35.3143,35.3143,35.3143,100.0
2012-08-24 13:00:00,45.8,45.8,45.78,45.78,600.0,35.3066,35.3066,35.2912,35.2912,600.0
2012-08-24 13:05:00,45.79,45.79,45.79,45.79,300.0,35.2989,35.2989,35.2989,35.2989,300.0
2012-08-24 13:10:00,45.79,45.8,45.79,45.8,400.0,35.2989,35.3066,35.2989,35.3066,400.0
2012-08-24 13:15:00,45.78,45.78,45.78,45.78,900.0,35.2912,35.2912,35.2912,35.2912,900.0
2012-08-24 13:20:00,45.79,45.79,45.78,45.78,2600.0,35.2989,35.2989,35.2912,35.2912,2600.0
2012-08-24 13:25:00,45.78,45.78,45.78,45.78,0.0,35.2912,35.2912,35.2912,35.2912,0.0
2012-08-24 13:30:00,45.79,45.8,45.79,45.8,5400.0,35.2989,35.3066,35.2989,35.3066,5400.0
2012-08-24 13:35:00,45.8,45.8,45.8,45.8,0.0,35.3066,35.3066,35.3066,35.3066,0.0
2012-08-24 13:40:00,45.81,45.81,45.81,45.81,100.0,35.3143,35.3143,35.3143,35.3143,100.0
2012-08-24 13:45:00,45.87,45.87,45.87,45.87,200.0,35.3606,35.3606,35.3606,35.3606,200.0
2012-08-24 13:50:00,45.87,45.87,45.87,45.87,0.0,35.3606,35.3606,35.3606,35.3606,0.0
2012-08-24 13:55:00,45.85,45.85,45.83,45.83,700.0,35.3452,35.3452,35.3298,35.3298,700.0
2012-08-24 14:00:00,45.83,45.83,45.83,45.83,0.0,35.3298,35.3298,35.3298,35.3298,0.0
2012-08-24 14:05:00,45.84,45.84,45.83,45.83,32400.0,35.3375,35.3375,35.3298,35.3298,32400.0
2012-08-24 14:10:00,45.83,45.83,45.82,45.82,5600.0,35.3298,35.3298,35.3221,35.3221,5600.0
2012-08-24 14:15:00,45.82,45.82,45.82,45.82,5400.0,35.3221,35.3221,35.3221,35.3221,5400.0
2012-08-24 14:20:00,45.82,45.83,45.82,45.82,14400.0,35.3221,35.3298,35.3221,35.3221,14400.0
2012-08-24 14:25:00,45.81,45.81,45.81,45.81,100.0,35.3143,35.3143,35.3143,35.3143,100.0
2012-08-24 14:30:00,45.81,45.81,45.8,45.8,500.0,35.3143,35.3143,35.3066,35.3066,500.0
2012-08-24 14:35:00,45.78,45.78,45.75,45.76,6800.0,35.2912,35.2912,35.2681,35.2758,6800.0
2012-08-24 14:40:00,45.77,45.77,45.77,45.77,400.0,35.2835,35.2835,35.2835,35.2835,400.0
2012-08-24 14:45:00,45.76,45.78,45.76,45.78,1300.0,35.2758,35.2912,35.2758,35.2912,1300.0
2012-08-24 14:50:00,45.74,45.74,45.73,45.73,1600.0,35.2604,35.2604,35.2527,35.2527,1600.0
2012-08-24 14:55:00,45.75,45.75,45.75,45.75,300.0,35.2681,35.2681,35.2681,35.2681,300.0
2012-08-24 15:00:00,45.76,45.76,45.76,45.76,200.0,35.2758,35.2758,35.2758,35.2758,200.0
2012-08-24 15:05:00,45.73,45.73,45.73,45.73,2100.0,35.2527,35.2527,35.2527,35.2527,2100.0
2012-08-24 15:10:00,45.76,45.77,45.74,45.76,4800.0,35.2758,35.2835,35.2604,35.2758,4800.0
2012-08-24 15:15:00,45.78,45.78,45.78,45.78,100.0,35.2912,35.2912,35.2912,35.2912,100.0
2012-08-24 15:20:00,45.79,45.79,45.79,45.79,900.0,35.2989,35.2989,35.2989,35.2989,900.0
2012-08-24 15:25:00,45.79,45.8,45.79,45.79,4200.0,35.2989,35.3066,35.2989,35.2989,4200.0
2012-08-24 15:30:00,45.79,45.79,45.79,45.79,300.0,35.2989,35.2989,35.2989,35.2989,300.0
2012-08-24 15:35:00,45.78,45.8,45.78,45.8,1300.0,35.2912,35.3066,35.2912,35.3066,1300.0
2012-08-24 15:40:00,45.8,45.85,45.8,45.85,56000.0,35.3066,35.3452,35.3066,35.3452,56000.0
2012-08-24 15:45:00,45.86,45.88,45.86,45.87,3700.0,35.3529,35.3683,35.3529,35.3606,3700.0
2012-08-24 15:50:00,45.86,45.86,45.77,45.79,32100.0,35.3529,35.3529,35.2835,35.2989,32100.0
2012-08-24 15:55:00,45.78,45.78,45.74,45.77,104800.0,35.2912,35.2912,35.2604,35.2835,104800.0
2012-08-27 09:30:00,45.81,45.85,45.81,45.85,5300.0,35.3143,35.3452,35.3143,35.3452,5300.0
2012-08-27 09:35:00,45.85,45.85,45.8,45.8,2700.0,35.3452,35.3452,35.3066,35.3066,2700.0
2012-08-27 09:40:00,45.76,45.77,45.74,45.74,3400.0,35.2758,35.2835,35.2604,35.2604,3400.0
2012-08-27 09:45:00,45.74,45.75,45.72,45.72,4200.0,35.2604,35.2681,35.245,35.245,4200.0
2012-08-27 09:50:00,45.74,45.74,45.74,45.74,500.0,35.2604,35.2604,35.2604,35.2604,500.0
2012-08-27 09:55:00,45.74,45.76,45.74,45.76,900.0,35.2604,35.2758,35.2604,35.2758,900.0
2012-08-27 10:00:00,45.74,45.76,45.73,45.75,4300.0,35.2604,35.2758,35.2527,35.2681,4300.0
2012-08-27 10:05:00,45.73,45.77,45.73,45.77,1200.0,35.2527,35.2835,35.2527,35.2835,1200.0
2012-08-27 10:10:00,45.76,45.76,45.76,45.76,400.0,35.2758,35.2758,35.2758,35.2758,400.0
2012-08-27 10:15:00,45.75,45.78,45.75,45.78,5300.0,35.2681,35.2912,35.2681,35.2912,5300.0
2012-08-27 10:20:00,45.76,45.78,45.76,45.78,4900.0,35.2758,35.2912,35.2758,35.2912,4900.0
2012-08-27 10:25:00,45.76,45.76,45.75,45.76,3600.0,35.2758,35.2758,35.2681,35.2758,3600.0
2012-08-27 10:30:00,45.77,45.77,45.76,45.77,500.0,35.2835,35.2835,35.2758,35.2835,500.0
2012-08-27 10:35:00,45.76,45.78,45.76,45.78,1500.0,35.2758,35.2912,35.2758,35.2912,1500.0
2012-08-27 10:40:00,45.76,45.76,45.75,45.75,11900.0,35.2758,35.2758,35.2681,35.2681,11900.0
2012-08-27 10:45:00,45.75,45.75,45.75,45.75,0.0,35.2681,35.2681,35.2681,35.2681,0.0
2012-08-27 10:50:00,45.76,45.77,45.74,45.74,4900.0,35.2758,35.2835,35.2604,35.2604,4900.0
2012-08-27 10:55:00,45.72,45.76,45.7,45.76,4200.0,35.245,35.2758,35.2295,35.2758,4200.0
2012-08-27 11:00:00,45.74,45.76,45.74,45.76,1300.0,35.2604,35.2758,35.2604,35.2758,1300.0
2012-08-27 11:05:00,45.78,45.84,45.78,45.84,1300.0,35.2912,35.3375,35.2912,35.3375,1300.0
2012-08-27 11:10:00,45.84,45.84,45.84,45.84,500.0,35.3375,35.3375,35.3375,35.3375,500.0
2012-08-27 11:15:00,45.83,45.9,45.83,45.9,2200.0,35.3298,35.3837,35.3298,35.3837,2200.0
2012-08-27 11:20:00,45.88,45.88,45.87,45.87,1200.0,35.3683,35.3683,35.3606,35.3606,1200.0
2012-08-27 11:25:00,45.89,45.89,45.89,45.89,100.0,35.376,35.376,35.376,35.376,100.0
2012-08-27 11:30:00,45.89,45.92,45.88,45.89,3900.0,35.376,35.3991,35.3683,35.376,3900.0
2012-08-27 11:35:00,45.89,45.89,45.88,45.88,1400.0,35.376,35.376,35.3683,35.3683,1400.0
2012-08-27 11:40:00,45.87,45.89,45.87,45.88,1700.0,35.3606,35.376,35.3606,35.3683,1700.0
2012-08-27 11:45:00,45.88,45.88,45.88,45.88,0.0,35.3683,35.3683,35.3683,35.3683,0.0
2012-08-27 11:50:00,45.87,45.87,45.87,45.87,100.0,35.3606,35.3606,35.3606,35.3606,100.0
2012-08-27 11:55:00,45.86,45.86,45.86,45.86,1000.0,35.3529,35.3529,35.3529,35.3529,1000.0
2012-08-27 12:00:00,45.86,45.87,45.86,45.87,3800.0,35.3529,35.3606,35.3529,35.3606,3800.0
2012-08-27 12:05:00,45.87,45.87,45.87,45.87,700.0,35.3606,35.3606,35.3606,35.3606,700.0
2012-08-27 12:10:00,45.87,45.88,45.87,45.88,3600.0,35.3606,35.3683,35.3606,35.3683,3600.0
2012-08-27 12:15:00,45.9,45.9,45.88,45.88,2600.0,35.3837,35.3837,35.3683,35.3683,2600.0
2012-08-27 12:20:00,45.87,45.87,45.87,45.87,200.0,35.3606,35.3606,35.3606,35.3606,200.0
2012-08-27 12:25:00,45.84,45.84,45.84,45.84,600.0,35.3375,35.3375,35.3375,35.3375,600.0
2012-08-27 12:30:00,45.84,45.84,45.84,45.84,1400.0,35.3375,35.3375,35.3375,35.3375,1400.0
2012-08-27 12:35:00,45.84,45.85,45.84,45.84,2500.0,35.3375,35.3452,35.3375,35.3375,2500.0
2012-08-27 12:40:00,45.86,45.86,45.86,45.86,400.0,35.3529,35.3529,35.3529,35.3529,400.0
2012-08-27 12:45:00,45.86,45.86,45.86,45.86,1800.0,35.3529,35.3529,35.3529,35.3529,1800.0
2012-08-27 12:50:00,45.84,45.86,45.84,45.86,800.0,35.3375,35.3529,35.3375,35.3529,800.0
2012-08-27 12:55:00,45.86,45.86,45.86,45.86,0.0,35.3529,35.3529,35.3529,35.3529,0.0
2012-08-27 13:00:00,45.86,45.86,45.84,45.84,1400.0,35.3529,35.3529,35.3375,35.3375,1400.0
2012-08-27 13:05:00,45.84,45.84,45.84,45.84,0.0,35.3375,35.3375,35.3375,35.3375,0.0
2012-08-27 13:10:00,45.84,45.86,45.84,45.86,300.0,35.3375,35.3529,35.3375,35.3529,300.0
2012-08-27 13:15:00,45.86,45.88,45.86,45.87,2700.0,35.3529,35.3683,35.3529,35.3606,2700.0
2012-08-27 13:20:00,45.88,45.88,45.88,45.88,100.0,35.3683,35.3683,35.3683,35.3683,100.0
2012-08-27 13:25:00,45.88,45.88,45.88,45.88,0.0,35.3683,35.3683,35.3683,35.3683,0.0
2012-08-27 13:30:00,45.88,45.88,45.88,45.88,0.0,35.3683,35.3683,35.3683,35.3683,0.0
2012-08-27 13:35:00,45.86,45.88,45.86,45.88,1100.0,35.3529,35.3683,35.3529,35.3683,1100.0
2012-08-27 13:40:00,45.84,45.85,45.81,45.81,2900.0,35.3375,35.3452,35.3143,35.3143,2900.0
2012-08-27 13:45:00,45.81,45.81,45.81,45.81,0.0,35.3143,35.3143,35.3143,35.3143,0.0
2012-08-27 13:50:00,45.81,45.83,45.8,45.83,6400.0,35.3143,35.3298,35.3066,35.3298,6400.0
2012-08-27 13:55:00,45.83,45.84,45.83,45.84,200.0,35.3298,35.3375,35.3298,35.3375,200.0
2012-08-27 14:00:00,45.82,45.82,45.82,45.82,100.0,35.3221,35.3221,35.3221,35.3221,100.0
2012-08-27 14:05:00,45.81,45.83,45.81,45.82,2600.0,35.3143,35.3298,35.3143,35.3221,2600.0
2012-08-27 14:10:00,45.81,45.82,45.81,45.82,2500.0,35.3143,35.3221,35.3143,35.3221,2500.0
2012-08-27 14:15:00,45.81,45.81,45.79,45.8,700.0,35.3143,35.3143,35.2989,35.3066,700.0
2012-08-27 14:20:00,45.8,45.8,45.8,45.8,0.0,35.3066,35.3066,35.3066,35.3066,0.0
2012-08-27 14:25:00,45.82,45.82,45.82,45.82,100.0,35.3221,35.3221,35.3221,35.3221,100.0
2012-08-27 14:30:00,45.83,45.84,45.83,45.83,700.0,35.3298,35.3375,35.3298,35.3298,700.0
2012-08-27 14:35:00,45.84,45.84,45.84,45.84,600.0,35.3375,35.3375,35.3375,35.3375,600.0
2012-08-27 14:40:00,45.84,45.84,45.84,45.84,1100.0,35.3375,35.3375,35.3375,35.3375,1100.0
2012-08-27 14:45:00,45.83,45.83,45.8,45.8,4700.0,35.3298,35.3298,35.3066,35.3066,4700.0
2012-08-27 14:50:00,45.8,45.81,45.8,45.81,2300.0,35.3066,35.3143,35.3066,35.3143,2300.0
2012-08-27 14:55:00,45.82,45.83,45.82,45.83,600.0,35.3221,35.3298,35.3221,35.3298,600.0
2012-08-27 15:00:00,45.82,45.82,45.82,45.82,200.0,35.3221,35.3221,35.3221,35.3221,200.0
2012-08-27 15:05:00,45.82,45.82,45.82,45.82,0.0,35.3221,35.3221,35.3221,35.3221,0.0
2012-08-27 15:10:00,45.77,45.77,45.76,45.76,2600.0,35.2835,35.2835,35.2758,35.2758,2600.0
2012-08-27 15:15:00,45.75,45.75,45.74,45.75,3800.0,35.2681,35.2681,35.2604,35.2681,3800.0
2012-08-27 15:20:00,45.75,45.75,45.73,45.75,4700.0,35.2681,35.2681,35.2527,35.2681,4700.0
2012-08-27 15:25:00,45.76,45.76,45.74,45.74,1000.0,35.2758,35.2758,35.2604,35.2604,1000.0
2012-08-27 15:30:00,45.74,45.74,45.72,45.72,500.0,35.2604,35.2604,35.245,35.245,500.0
2012-08-27 15:35:00,45.73,45.74,45.72,45.72,1400.0,35.2527,35.2604,35.245,35.245,1400.0
2012-08-27 15:40:00,45.71,45.72,45.7,45.72,17700.0,35.2373,35.245,35.2295,35.245,17700.0
2012-08-27 15:45:00,45.7,45.72,45.69,45.71,12500.0,35.2295,35.245,35.2218,35.2373,12500.0
2012-08-27 15:50:00,45.7,45.71,45.66,45.67,17200.0,35.2295,35.2373,35.1987,35.2064,17200.0
2012-08-27 15:55:00,45.66,45.68,45.64,45.68,40300.0,35.1987,35.2141,35.1833,35.2141,40300.0
2012-08-28 09:30:00,45.5,45.64,45.5,45.62,30800.0,35.0754,35.1833,35.0754,35.1679,30800.0
2012-08-28 09:35:00,45.62,45.65,45.62,45.65,6900.0,35.1679,35.191,35.1679,35.191,6900.0
2012-08-28 09:40:00,45.67,45.69,45.66,45.67,19900.0,35.2064,35.2218,35.1987,35.2064,19900.0
2012-08-28 09:45:00,45.67,45.67,45.67,45.67,100.0,35.2064,35.2064,35.2064,35.2064,100.0
2012-08-28 09:50:00,45.68,45.68,45.61,45.61,12500.0,35.2141,35.2141,35.1602,35.1602,12500.0
2012-08-28 09:55:00,45.58,45.58,45.56,45.57,1500.0,35.137,35.137,35.1216,35.1293,1500.0
2012-08-28 10:00:00,45.55,45.55,45.54,45.54,1600.0,35.1139,35.1139,35.1062,35.1062,1600.0
2012-08-28 10:05:00,45.61,45.62,45.6,45.6,1200.0,35.1602,35.1679,35.1525,35.1525,1200.0
2012-08-28 10:10:00,45.58,45.65,45.58,45.63,300.0,35.137,35.191,35.137,35.1756,300.0
2012-08-28 10:15:00,45.64,45.66,45.63,45.64,9400.0,35.1833,35.1987,35.1756,35.1833,9400.0
2012-08-28 10:20:00,45.63,45.75,45.62,45.74,11900.0,35.1756,35.2681,35.1679,35.2604,11900.0
2012-08-28 10:25:00,45.73,45.75,45.69,45.74,7500.0,35.2527,35.2681,35.2218,35.2604,7500.0
2012-08-28 10:30:00,45.75,45.76,45.71,45.71,1800.0,35.2681,35.2758,35.2373,35.2373,1800.0
2012-08-28 10:35:00,45.7,45.71,45.69,45.69,3200.0,35.2295,35.2373,35.2218,35.2218,3200.0
2012-08-28 10:40:00,45.74,45.74,45.72,45.72,2700.0,35.2604,35.2604,35.245,35.245,2700.0
2012-08-28 10:45:00,45.72,45.72,45.72,45.72,0.0,35.245,35.245,35.245,35.245,0.0
2012-08-28 10:50:00,45.73,45.73,45.73,45.73,100.0,35.2527,35.2527,35.2527,35.2527,100.0
2012-08-28 10:55:00,45.71,45.71,45.67,45.67,800.0,35.2373,35.2373,35.2064,35.2064,800.0
2012-08-28 11:00:00,45.65,45.66,45.65,45.65,14400.0,35.191,35.1987,35.191,35.191,14400.0
2012-08-28 11:05:00,45.66,45.66,45.64,45.66,8400.0,35.1987,35.1987,35.1833,35.1987,8400.0
2012-08-28 11:10:00,45.66,45.66,45.61,45.61,3200.0,35.1987,35.1987,35.1602,35.1602,3200.0
2012-08-28 11:15:00,45.6,45.63,45.6,45.63,7500.0,35.1525,35.1756,35.1525,35.1756,7500.0
2012-08-28 11:20:00,45.63,45.63,45.61,45.61,1600.0,35.1756,35.1756,35.1602,35.1602,1600.0
2012-08-28 11:25:00,45.63,45.65,45.63,45.65,35500.0,35.1756,35.191,35.1756,35.191,35500.0
2012-08-28 11:30:00,45.65,45.65,45.62,45.64,6300.0,35.191,35.191,35.1679,35.1833,6300.0
2012-08-28 11:35:00,45.69,45.69,45.66,45.68,1200.0,35.2218,35.2218,35.1987,35.2141,1200.0
2012-08-28 11:40:00,45.68,45.68,45.68,45.68,200.0,35.2141,35.2141,35.2141,35.2141,200.0
2012-08-28 11:45:00,45.68,45.68,45.68,45.68,0.0,35.2141,35.2141,35.2141,35.2141,0.0
2012-08-28 11:50:00,45.69,45.7,45.69,45.7,18200.0,35.2218,35.2295,35.2218,35.2295,18200.0
2012-08-28 11:55:00,45.71,45.73,45.71,45.73,10400.0,35.2373,35.2527,35.2373,35.2527,10400.0
2012-08-28 12:00:00,45.74,45.74,45.74,45.74,500.0,35.2604,35.2604,35.2604,35.2604,500.0
2012-08-28 12:05:00,45.77,45.78,45.76,45.77,26300.0,35.2835,35.2912,35.2758,35.2835,26300.0
2012-08-28 12:10:00,45.77,45.78,45.77,45.77,5900.0,35.2835,35.2912,35.2835,35.2835,5900.0
2012-08-28 12:15:00,45.77,45.78,45.76,45.77,10000.0,35.2835,35.2912,35.2758,35.2835,10000.0
2012-08-28 12:20:00,45.77,45.77,45.76,45.76,800.0,35.2835,35.2835,35.2758,35.2758,800.0
2012-08-28 12:25:00,45.76,45.76,45.76,45.76,0.0,35.2758,35.2758,35.2758,35.2758,0.0
2012-08-28 12:30:00,45.75,45.75,45.73,45.75,3600.0,35.2681,35.2681,35.2527,35.2681,3600.0
2012-08-28 12:35:00,45.74,45.74,45.74,45.74,200.0,35.2604,35.2604,35.2604,35.2604,200.0
2012-08-28 12:40:00,45.74,45.74,45.74,45.74,0.0,35.2604,35.2604,35.2604,35.2604,0.0
2012-08-28 12:45:00,45.74,45.75,45.74,45.75,600.0,35.2604,35.2681,35.2604,35.2681,600.0
2012-08-28 12:50:00,45.75,45.77,45.75,45.77,500.0,35.2681,35.2835,35.2681,35.2835,500.0
2012-08-28 12:55:00,45.76,45.76,45.76,45.76,100.0,35.2758,35.2758,35.2758,35.2758,100.0
2012-08-28 13:00:00,45.74,45.74,45.73,45.73,400.0,35.2604,35.2604,35.2527,35.2527,400.0
2012-08-28 13:05:00,45.71,45.73,45.71,45.73,600.0,35.2373,35.2527,35.2373,35.2527,600.0
2012-08-28 13:10:00,45.73,45.73,45.73,45.73,0.0,35.2527,35.2527,35.2527,35.2527,0.0
2012-08-28 13:15:00,45.73,45.73,45.73,45.73,0.0,35.2527,35.2527,35.2527,35.2527,0.0
2012-08-28 13:20:00,45.71,45.72,45.71,45.72,700.0,35.2373,35.245,35.2373,35.245,700.0
2012-08-28 13:25:00,45.72,45.72,45.72,45.72,0.0,35.245,35.245,35.245,35.245,0.0
2012-08-28 13:30:00,45.7,45.72,45.7,45.72,600.0,35.2295,35.245,35.2295,35.245,600.0
2012-08-28 13:35:00,45.72,45.72,45.72,45.72,600.0,35.245,35.245,35.245,35.245,600.0
2012-08-28 13:40:00,45.72,45.72,45.72,45.72,0.0,35.245,35.245,35.245,35.245,0.0
2012-08-28 13:45:00,45.7,45.71,45.7,45.71,4100.0,35.2295,35.2373,35.2295,35.2373,4100.0
2012-08-28 13:50:00,45.67,45.68,45.67,45.67,1400.0,35.2064,35.2141,35.2064,35.2064,1400.0
2012-08-28 13:55:00,45.69,45.7,45.69,45.69,4300.0,35.2218,35.2295,35.2218,35.2218,4300.0
2012-08-28 14:00:00,45.69,45.71,45.69,45.69,1100.0,35.2218,35.2373,35.2218,35.2218,1100.0
2012-08-28 14:05:00,45.7,45.71,45.7,45.71,600.0,35.2295,35.2373,35.2295,35.2373,600.0
2012-08-28 14:10:00,45.7,45.72,45.7,45.7,1200.0,35.2295,35.245,35.2295,35.2295,1200.0
2012-08-28 14:15:00,45.7,45.71,45.7,45.71,1800.0,35.2295,35.2373,35.2295,35.2373,1800.0
2012-08-28 14:20:00,45.72,45.73,45.72,45.73,500.0,35.245,35.2527,35.245,35.2527,500.0
2012-08-28 14:25:00,45.73,45.74,45.73,45.73,1000.0,35.2527,35.2604,35.2527,35.2527,1000.0
2012-08-28 14:30:00,45.74,45.74,45.74,45.74,100.0,35.2604,35.2604,35.2604,35.2604,100.0
2012-08-28 14:35:00,45.76,45.76,45.73,45.73,900.0,35.2758,35.2758,35.2527,35.2527,900.0
2012-08-28 14:40:00,45.73,45.74,45.72,45.74,7200.0,35.2527,35.2604,35.245,35.2604,7200.0
2012-08-28 14:45:00,45.72,45.72,45.71,45.71,400.0,35.245,35.245,35.2373,35.2373,400.0
2012-08-28 14:50:00,45.7,45.7,45.7,45.7,100.0,35.2295,35.2295,35.2295,35.2295,100.0
2012-08-28 14:55:00,45.71,45.73,45.71,45.72,4500.0,35.2373,35.2527,35.2373,35.245,4500.0
2012-08-28 15:00:00,45.73,45.73,45.72,45.72,600.0,35.2527,35.2527,35.245,35.245,600.0
2012-08-28 15:05:00,45.73,45.73,45.73,45.73,200.0,35.2527,35.2527,35.2527,35.2527,200.0
2012-08-28 15:10:00,45.73,45.75,45.73,45.73,800.0,35.2527,35.2681,35.2527,35.2527,800.0
2012-08-28 15:15:00,45.74,45.77,45.73,45.73,1600.0,35.2604,35.2835,35.2527,35.2527,1600.0
2012-08-28 15:20:00,45.73,45.73,45.69,45.69,1200.0,35.2527,35.2527,35.2218,35.2218,1200.0
2012-08-28 15:25:00,45.68,45.7,45.68,45.69,2300.0,35.2141,35.2295,35.2141,35.2218,2300.0
2012-08-28 15:30:00,45.7,45.7,45.7,45.7,100.0,35.2295,35.2295,35.2295,35.2295,100.0
2012-08-28 15:35:00,45.68,45.71,45.68,45.71,1200.0,35.2141,35.2373,35.2141,35.2373,1200.0
2012-08-28 15:40:00,45.71,45.71,45.69,45.69,2100.0,35.2373,35.2373,35.2218,35.2218,2100.0
2012-08-28 15:45:00,45.69,45.71,45.69,45.71,900.0,35.2218,35.2373,35.2218,35.2373,900.0
2012-08-28 15:50:00,45.67,45.69,45.67,45.69,1400.0,35.2064,35.2218,35.2064,35.2218,1400.0
2012-08-28 15:55:00,45.68,45.71,45.67,45.68,31800.0,35.2141,35.2373,35.2064,35.2141,31800.0
2012-08-29 09:30:00,45.59,45.73,45.59,45.7,12100.0,35.1447,35.2527,35.1447,35.2295,12100.0
2012-08-29 09:35:00,45.72,45.73,45.71,45.71,4200.0,35.245,35.2527,35.2373,35.2373,4200.0
2012-08-29 09:40:00,45.69,45.7,45.69,45.7,600.0,35.2218,35.2295,35.2218,35.2295,600.0
2012-08-29 09:45:00,45.71,45.71,45.67,45.67,200.0,35.2373,35.2373,35.2064,35.2064,200.0
2012-08-29 09:50:00,45.68,45.68,45.66,45.66,1300.0,35.2141,35.2141,35.1987,35.1987,1300.0
2012-08-29 09:55:00,45.64,45.64,45.6,45.6,6500.0,35.1833,35.1833,35.1525,35.1525,6500.0
2012-08-29 10:00:00,45.62,45.62,45.62,45.62,100.0,35.1679,35.1679,35.1679,35.1679,100.0
2012-08-29 10:05:00,45.64,45.64,45.64,45.64,1000.0,35.1833,35.1833,35.1833,35.1833,1000.0
2012-08-29 10:10:00,45.65,45.68,45.65,45.67,900.0,35.191,35.2141,35.191,35.2064,900.0
2012-08-29 10:15:00,45.65,45.65,45.65,45.65,100.0,35.191,35.191,35.191,35.191,100.0
2012-08-29 10:20:00,45.63,45.65,45.63,45.63,600.0,35.1756,35.191,35.1756,35.1756,600.0
2012-08-29 10:25:00,45.65,45.65,45.64,45.64,2200.0,35.191,35.191,35.1833,35.1833,2200.0
2012-08-29 10:30:00,45.64,45.64,45.64,45.64,0.0,35.1833,35.1833,35.1833,35.1833,0.0
2012-08-29 10:35:00,45.63,45.63,45.63,45.63,100.0,35.1756,35.1756,35.1756,35.1756,100.0
2012-08-29 10:40:00,45.61,45.65,45.61,45.61,253400.0,35.1602,35.191,35.1602,35.1602,253400.0
2012-08-29 10:45:00,45.61,45.65,45.6,45.61,344200.0,35.1602,35.191,35.1525,35.1602,344200.0
2012-08-29 10:50:00,45.62,45.63,45.57,45.59,144900.0,35.1679,35.1756,35.1293,35.1447,144900.0
2012-08-29 10:55:00,45.58,45.58,45.56,45.57,15400.0,35.137,35.137,35.1216,35.1293,15400.0
2012-08-29 11:00:00,45.57,45.59,45.57,45.58,5300.0,35.1293,35.1447,35.1293,35.137,5300.0
2012-08-29 11:05:00,45.58,45.58,45.57,45.58,2300.0,35.137,35.137,35.1293,35.137,2300.0
2012-08-29 11:10:00,45.57,45.59,45.57,45.58,6500.0,35.1293,35.1447,35.1293,35.137,6500.0
2012-08-29 11:15:00,45.57,45.6,45.57,45.6,500.0,35.1293,35.1525,35.1293,35.1525,500.0
2012-08-29 11:20:00,45.6,45.61,45.6,45.61,800.0,35.1525,35.1602,35.1525,35.1602,800.0
2012-08-29 11:25:00,45.59,45.61,45.59,45.61,11100.0,35.1447,35.1602,35.1447,35.1602,11100.0
2012-08-29 11:30:00,45.62,45.63,45.62,45.63,1600.0,35.1679,35.1756,35.1679,35.1756,1600.0
2012-08-29 11:35:00,45.63,45.66,45.63,45.66,5000.0,35.1756,35.1987,35.1756,35.1987,5000.0
2012-08-29 11:40:00,45.67,45.69,45.65,45.66,2800.0,35.2064,35.2218,35.191,35.1987,2800.0
2012-08-29 11:45:00,45.66,45.66,45.66,45.66,10900.0,35.1987,35.1987,35.1987,35.1987,10900.0
2012-08-29 11:50:00,45.66,45.67,45.65,45.65,10300.0,35.1987,35.2064,35.191,35.191,10300.0
2012-08-29 11:55:00,45.65,45.65,45.62,45.62,20300.0,35.191,35.191,35.1679,35.1679,20300.0
2012-08-29 12:00:00,45.63,45.64,45.63,45.63,8600.0,35.1756,35.1833,35.1756,35.1756,8600.0
2012-08-29 12:05:00,45.64,45.64,45.64,45.64,400.0,35.1833,35.1833,35.1833,35.1833,400.0
2012-08-29 12:10:00,45.64,45.64,45.64,45.64,0.0,35.1833,35.1833,35.1833,35.1833,0.0
2012-08-29 12:15:00,45.64,45.64,45.64,45.64,0.0,35.1833,35.1833,35.1833,35.1833,0.0
2012-08-29 12:20:00,45.63,45.63,45.63,45.63,1400.0,35.1756,35.1756,35.1756,35.1756,1400.0
2012-08-29 12:25:00,45.63,45.63,45.63,45.63,0.0,35.1756,35.1756,35.1756,35.1756,0.0
2012-08-29 12:30:00,45.64,45.64,45.64,45.64,200.0,35.1833,35.1833,35.1833,35.1833,200.0
2012-08-29 12:35:00,45.65,45.65,45.63,45.65,2500.0,35.191,35.191,35.1756,35.191,2500.0
2012-08-29 12:40:00,45.66,45.66,45.66,45.66,100.0,35.1987,35.1987,35.1987,35.1987,100.0
2012-08-29 12:45:00,45.66,45.67,45.66,45.67,1400.0,35.1987,35.2064,35.1987,35.2064,1400.0
2012-08-29 12:50:00,45.67,45.67,45.67,45.67,0.0,35.2064,35.2064,35.2064,35.2064,0.0
2012-08-29 12:55:00,45.66,45.67,45.65,45.67,4500.0,35.1987,35.2064,35.191,35.2064,4500.0
2012-08-29 13:00:00,45.67,45.67,45.67,45.67,300.0,35.2064,35.2064,35.2064,35.2064,300.0
2012-08-29 13:05:00,45.67,45.67,45.67,45.67,100.0,35.2064,35.2064,35.2064,35.2064,100.0
2012-08-29 13:10:00,45.68,45.71,45.68,45.71,500.0,35.2141,35.2373,35.2141,35.2373,500.0
2012-08-29 13:15:00,45.72,45.72,45.7,45.7,700.0,35.245,35.245,35.2295,35.2295,700.0
2012-08-29 13:20:00,45.71,45.72,45.71,45.72,1100.0,35.2373,35.245,35.2373,35.245,1100.0
2012-08-29 13:25:00,45.71,45.71,45.71,45.71,200.0,35.2373,35.2373,35.2373,35.2373,200.0
2012-08-29 13:30:00,45.71,45.71,45.71,45.71,100.0,35.2373,35.2373,35.2373,35.2373,100.0
2012-08-29 13:35:00,45.7,45.7,45.69,45.69,7700.0,35.2295,35.2295,35.2218,35.2218,7700.0
2012-08-29 13:40:00,45.72,45.73,45.72,45.73,1300.0,35.245,35.2527,35.245,35.2527,1300.0
2012-08-29 13:45:00,45.73,45.73,45.73,45.73,700.0,35.2527,35.2527,35.2527,35.2527,700.0
2012-08-29 13:50:00,45.73,45.73,45.73,45.73,300.0,35.2527,35.2527,35.2527,35.2527,300.0
2012-08-29 13:55:00,45.73,45.73,45.73,45.73,0.0,35.2527,35.2527,35.2527,35.2527,0.0
2012-08-29 14:00:00,45.71,45.71,45.71,45.71,900.0,35.2373,35.2373,35.2373,35.2373,900.0
2012-08-29 14:05:00,45.68,45.68,45.68,45.68,200.0,35.2141,35.2141,35.2141,35.2141,200.0
2012-08-29 14:10:00,45.67,45.68,45.67,45.68,27200.0,35.2064,35.2141,35.2064,35.2141,27200.0
2012-08-29 14:15:00,45.67,45.68,45.67,45.68,26600.0,35.2064,35.2141,35.2064,35.2141,26600.0
2012-08-29 14:20:00,45.68,45.68,45.68,45.68,4300.0,35.2141,35.2141,35.2141,35.2141,4300.0
2012-08-29 14:25:00,45.67,45.68,45.66,45.66,30100.0,35.2064,35.2141,35.1987,35.1987,30100.0
2012-08-29 14:30:00,45.67,45.67,45.66,45.67,28100.0,35.2064,35.2064,35.1987,35.2064,28100.0
2012-08-29 14:35:00,45.67,45.68,45.66,45.66,900.0,35.2064,35.2141,35.1987,35.1987,900.0
2012-08-29 14:40:00,45.67,45.68,45.66,45.67,19700.0,35.2064,35.2141,35.1987,35.2064,19700.0
2012-08-29 14:45:00,45.67,45.67,45.66,45.66,7800.0,35.2064,35.2064,35.1987,35.1987,7800.0
2012-08-29 14:50:00,45.65,45.65,45.63,45.64,9200.0,35.191,35.191,35.1756,35.1833,9200.0
2012-08-29 14:55:00,45.65,45.65,45.63,45.65,4800.0,35.191,35.191,35.1756,35.191,4800.0
2012-08-29 15:00:00,45.65,45.65,45.65,45.65,0.0,35.191,35.191,35.191,35.191,0.0
2012-08-29 15:05:00,45.63,45.63,45.63,45.63,14800.0,35.1756,35.1756,35.1756,35.1756,14800.0
2012-08-29 15:10:00,45.65,45.66,45.65,45.66,1300.0,35.191,35.1987,35.191,35.1987,1300.0
2012-08-29 15:15:00,45.66,45.66,45.66,45.66,300.0,35.1987,35.1987,35.1987,35.1987,300.0
2012-08-29 15:20:00,45.66,45.66,45.65,45.65,5700.0,35.1987,35.1987,35.191,35.191,5700.0
2012-08-29 15:25:00,45.65,45.66,45.65,45.66,2600.0,35.191,35.1987,35.191,35.1987,2600.0
2012-08-29 15:30:00,45.66,45.66,45.65,45.65,3300.0,35.1987,35.1987,35.191,35.191,3300.0
2012-08-29 15:35:00,45.64,45.65,45.64,45.65,700.0,35.1833,35.191,35.1833,35.191,700.0
2012-08-29 15:40:00,45.64,45.64,45.62,45.63,39100.0,35.1833,35.1833,35.1679,35.1756,39100.0
2012-08-29 15:45:00,45.63,45.63,45.59,45.6,52900.0,35.1756,35.1756,35.1447,35.1525,52900.0
2012-08-29 15:50:00,45.6,45.64,45.6,45.63,60400.0,35.1525,35.1833,35.1525,35.1756,60400.0
2012-08-29 15:55:00,45.63,45.64,45.62,45.62,47000.0,35.1756,35.1833,35.1679,35.1679,47000.0
2012-08-30 09:30:00,45.41,45.42,45.31,45.36,17900.0,35.006,35.0137,34.9289,34.9674,17900.0
2012-08-30 09:35:00,45.34,45.35,45.3,45.34,13600.0,34.952,34.9597,34.9212,34.952,13600.0
2012-08-30 09:40:00,45.34,45.34,45.34,45.34,0.0,34.952,34.952,34.952,34.952,0.0
2012-08-30 09:45:00,45.37,45.38,45.37,45.38,5400.0,34.9752,34.9829,34.9752,34.9829,5400.0
2012-08-30 09:50:00,45.35,45.35,45.34,45.34,700.0,34.9597,34.9597,34.952,34.952,700.0
2012-08-30 09:55:00,45.31,45.31,45.29,45.29,400.0,34.9289,34.9289,34.9135,34.9135,400.0
2012-08-30 10:00:00,45.31,45.31,45.31,45.31,100.0,34.9289,34.9289,34.9289,34.9289,100.0
2012-08-30 10:05:00,45.31,45.31,45.31,45.31,0.0,34.9289,34.9289,34.9289,34.9289,0.0
2012-08-30 10:10:00,45.31,45.31,45.31,45.31,0.0,34.9289,34.9289,34.9289,34.9289,0.0
2012-08-30 10:15:00,45.33,45.33,45.31,45.31,1200.0,34.9443,34.9443,34.9289,34.9289,1200.0
2012-08-30 10:20:00,45.31,45.31,45.24,45.24,2300.0,34.9289,34.9289,34.8749,34.8749,2300.0
2012-08-30 10:25:00,45.24,45.24,45.24,45.24,200.0,34.8749,34.8749,34.8749,34.8749,200.0
2012-08-30 10:30:00,45.21,45.23,45.19,45.23,2300.0,34.8518,34.8672,34.8364,34.8672,2300.0
2012-08-30 10:35:00,45.23,45.23,45.19,45.19,2100.0,34.8672,34.8672,34.8364,34.8364,2100.0
2012-08-30 10:40:00,45.18,45.18,45.16,45.16,500.0,34.8287,34.8287,34.8133,34.8133,500.0
2012-08-30 10:45:00,45.15,45.15,45.14,45.15,1300.0,34.8056,34.8056,34.7978,34.8056,1300.0
2012-08-30 10:50:00,45.13,45.14,45.08,45.1,4600.0,34.7901,34.7978,34.7516,34.767,4600.0
2012-08-30 10:55:00,45.09,45.15,45.09,45.15,1600.0,34.7593,34.8056,34.7593,34.8056,1600.0
2012-08-30 11:00:00,45.14,45.14,45.14,45.14,100.0,34.7978,34.7978,34.7978,34.7978,100.0
2012-08-30 11:05:00,45.18,45.2,45.18,45.2,200.0,34.8287,34.8441,34.8287,34.8441,200.0
2012-08-30 11:10:00,45.18,45.18,45.18,45.18,200.0,34.8287,34.8287,34.8287,34.8287,200.0
2012-08-30 11:15:00,45.18,45.21,45.18,45.2,21100.0,34.8287,34.8518,34.8287,34.8441,21100.0
2012-08-30 11:20:00,45.21,45.21,45.21,45.21,200.0,34.8518,34.8518,34.8518,34.8518,200.0
2012-08-30 11:25:00,45.23,45.23,45.22,45.23,400.0,34.8672,34.8672,34.8595,34.8672,400.0
2012-08-30 11:30:00,45.23,45.23,45.18,45.18,700.0,34.8672,34.8672,34.8287,34.8287,700.0
2012-08-30 11:35:00,45.19,45.19,45.19,45.19,100.0,34.8364,34.8364,34.8364,34.8364,100.0
2012-08-30 11:40:00,45.18,45.19,45.18,45.19,3300.0,34.8287,34.8364,34.8287,34.8364,3300.0
2012-08-30 11:45:00,45.19,45.19,45.16,45.18,1900.0,34.8364,34.8364,34.8133,34.8287,1900.0
2012-08-30 11:50:00,45.18,45.18,45.18,45.18,0.0,34.8287,34.8287,34.8287,34.8287,0.0
2012-08-30 11:55:00,45.2,45.2,45.2,45.2,200.0,34.8441,34.8441,34.8441,34.8441,200.0
2012-08-30 12:00:00,45.16,45.17,45.15,45.15,3400.0,34.8133,34.821,34.8056,34.8056,3400.0
2012-08-30 12:05:00,45.17,45.17,45.17,45.17,900.0,34.821,34.821,34.821,34.821,900.0
2012-08-30 12:10:00,45.17,45.17,45.17,45.17,0.0,34.821,34.821,34.821,34.821,0.0
2012-08-30 12:15:00,45.17,45.17,45.17,45.17,0.0,34.821,34.821,34.821,34.821,0.0
2012-08-30 12:20:00,45.17,45.17,45.17,45.17,0.0,34.821,34.821,34.821,34.821,0.0
2012-08-30 12:25:00,45.17,45.17,45.17,45.17,0.0,34.821,34.821,34.821,34.821,0.0
2012-08-30 12:30:00,45.15,45.15,45.15,45.15,200.0,34.8056,34.8056,34.8056,34.8056,200.0
2012-08-30 12:35:00,45.18,45.18,45.17,45.17,600.0,34.8287,34.8287,34.821,34.821,600.0
2012-08-30 12:40:00,45.17,45.18,45.17,45.18,800.0,34.821,34.8287,34.821,34.8287,800.0
2012-08-30 12:45:00,45.18,45.18,45.18,45.18,100.0,34.8287,34.8287,34.8287,34.8287,100.0
2012-08-30 12:50:00,45.18,45.18,45.18,45.18,0.0,34.8287,34.8287,34.8287,34.8287,0.0
2012-08-30 12:55:00,45.18,45.18,45.18,45.18,0.0,34.8287,34.8287,34.8287,34.8287,0.0
2012-08-30 13:00:00,45.19,45.19,45.18,45.18,1100.0,34.8364,34.8364,34.8287,34.8287,1100.0
2012-08-30 13:05:00,45.19,45.21,45.19,45.2,33600.0,34.8364,34.8518,34.8364,34.8441,33600.0
2012-08-30 13:10:00,45.2,45.2,45.17,45.17,2800.0,34.8441,34.8441,34.821,34.821,2800.0
2012-08-30 13:15:00,45.18,45.19,45.18,45.19,800.0,34.8287,34.8364,34.8287,34.8364,800.0
2012-08-30 13:20:00,45.18,45.18,45.18,45.18,600.0,34.8287,34.8287,34.8287,34.8287,600.0
2012-08-30 13:25:00,45.15,45.15,45.15,45.15,2400.0,34.8056,34.8056,34.8056,34.8056,2400.0
2012-08-30 13:30:00,45.15,45.15,45.15,45.15,1100.0,34.8056,34.8056,34.8056,34.8056,1100.0
2012-08-30 13:35:00,45.16,45.16,45.16,45.16,300.0,34.8133,34.8133,34.8133,34.8133,300.0
2012-08-30 13:40:00,45.16,45.17,45.16,45.17,2000.0,34.8133,34.821,34.8133,34.821,2000.0
2012-08-30 13:45:00,45.16,45.18,45.16,45.18,500.0,34.8133,34.8287,34.8133,34.8287,500.0
2012-08-30 13:50:00,45.18,45.18,45.18,45.18,600.0,34.8287,34.8287,34.8287,34.8287,600.0
2012-08-30 13:55:00,45.18,45.18,45.17,45.18,1300.0,34.8287,34.8287,34.821,34.8287,1300.0
2012-08-30 14:00:00,45.18,45.18,45.18,45.18,300.0,34.8287,34.8287,34.8287,34.8287,300.0
2012-08-30 14:05:00,45.2,45.25,45.2,45.23,1900.0,34.8441,34.8826,34.8441,34.8672,1900.0
2012-08-30 14:10:00,45.25,45.25,45.23,45.24,500.0,34.8826,34.8826,34.8672,34.8749,500.0
2012-08-30 14:15:00,45.23,45.23,45.23,45.23,6500.0,34.8672,34.8672,34.8672,34.8672,6500.0
2012-08-30 14:20:00,45.23,45.23,45.23,45.23,0.0,34.8672,34.8672,34.8672,34.8672,0.0
2012-08-30 14:25:00,45.23,45.23,45.23,45.23,0.0,34.8672,34.8672,34.8672,34.8672,0.0
2012-08-30 14:30:00,45.22,45.23,45.22,45.23,300.0,34.8595,34.8672,34.8595,34.8672,300.0
2012-08-30 14:35:00,45.19,45.19,45.19,45.19,100.0,34.8364,34.8364,34.8364,34.8364,100.0
2012-08-30 14:40:00,45.19,45.19,45.19,45.19,100.0,34.8364,34.8364,34.8364,34.8364,100.0
2012-08-30 14:45:00,45.19,45.2,45.18,45.19,5100.0,34.8364,34.8441,34.8287,34.8364,5100.0
2012-08-30 14:50:00,45.22,45.24,45.22,45.24,800.0,34.8595,34.8749,34.8595,34.8749,800.0
2012-08-30 14:55:00,45.24,45.24,45.24,45.24,0.0,34.8749,34.8749,34.8749,34.8749,0.0
2012-08-30 15:00:00,45.25,45.25,45.25,45.25,400.0,34.8826,34.8826,34.8826,34.8826,400.0
2012-08-30 15:05:00,45.26,45.26,45.22,45.22,7600.0,34.8904,34.8904,34.8595,34.8595,7600.0
2012-08-30 15:10:00,45.22,45.22,45.22,45.22,100.0,34.8595,34.8595,34.8595,34.8595,100.0
2012-08-30 15:15:00,45.22,45.22,45.22,45.22,0.0,34.8595,34.8595,34.8595,34.8595,0.0
2012-08-30 15:20:00,45.23,45.23,45.22,45.22,300.0,34.8672,34.8672,34.8595,34.8595,300.0
2012-08-30 15:25:00,45.24,45.24,45.24,45.24,100.0,34.8749,34.8749,34.8749,34.8749,100.0
2012-08-30 15:30:00,45.28,45.28,45.28,45.28,800.0,34.9058,34.9058,34.9058,34.9058,800.0
2012-08-30 15:35:00,45.26,45.26,45.26,45.26,100.0,34.8904,34.8904,34.8904,34.8904,100.0
2012-08-30 15:40:00,45.27,45.29,45.27,45.28,1400.0,34.8981,34.9135,34.8981,34.9058,1400.0
2012-08-30 15:45:00,45.26,45.26,45.2,45.2,2000.0,34.8904,34.8904,34.8441,34.8441,2000.0
2012-08-30 15:50:00,45.2,45.2,45.2,45.2,0.0,34.8441,34.8441,34.8441,34.8441,0.0
2012-08-30 15:55:00,45.19,45.19,45.14,45.14,22500.0,34.8364,34.8364,34.7978,34.7978,22500.0
2012-08-31 09:30:00,45.65,45.65,45.5,45.56,54800.0,35.191,35.191,35.0754,35.1216,54800.0
2012-08-31 09:35:00,45.57,45.62,45.57,45.6,5600.0,35.1293,35.1679,35.1293,35.1525,5600.0
2012-08-31 09:40:00,45.6,45.6,45.52,45.55,16400.0,35.1525,35.1525,35.0908,35.1139,16400.0
2012-08-31 09:45:00,45.55,45.56,45.52,45.52,1700.0,35.1139,35.1216,35.0908,35.0908,1700.0
2012-08-31 09:50:00,45.51,45.52,45.5,45.51,8100.0,35.0831,35.0908,35.0754,35.0831,8100.0
2012-08-31 09:55:00,45.5,45.51,45.48,45.48,22100.0,35.0754,35.0831,35.06,35.06,22100.0
2012-08-31 10:00:00,45.49,45.5,45.37,45.4,17500.0,35.0677,35.0754,34.9752,34.9983,17500.0
2012-08-31 10:05:00,45.4,45.4,45.2,45.23,16300.0,34.9983,34.9983,34.8441,34.8672,16300.0
2012-08-31 10:10:00,45.23,45.32,45.23,45.32,1000.0,34.8672,34.9366,34.8672,34.9366,1000.0
2012-08-31 10:15:00,45.38,45.53,45.37,45.53,6700.0,34.9829,35.0985,34.9752,35.0985,6700.0
2012-08-31 10:20:00,45.58,45.58,45.56,45.56,2500.0,35.137,35.137,35.1216,35.1216,2500.0
2012-08-31 10:25:00,45.55,45.58,45.45,45.48,4500.0,35.1139,35.137,35.0368,35.06,4500.0
2012-08-31 10:30:00,45.43,45.53,45.43,45.53,1700.0,35.0214,35.0985,35.0214,35.0985,1700.0
2012-08-31 10:35:00,45.53,45.54,45.48,45.48,58400.0,35.0985,35.1062,35.06,35.06,58400.0
2012-08-31 10:40:00,45.46,45.51,45.46,45.51,600.0,35.0445,35.0831,35.0445,35.0831,600.0
2012-08-31 10:45:00,45.51,45.51,45.5,45.5,1600.0,35.0831,35.0831,35.0754,35.0754,1600.0
2012-08-31 10:50:00,45.51,45.52,45.47,45.52,1500.0,35.0831,35.0908,35.0522,35.0908,1500.0
2012-08-31 10:55:00,45.54,45.63,45.54,45.63,5600.0,35.1062,35.1756,35.1062,35.1756,5600.0
2012-08-31 11:00:00,45.63,45.69,45.63,45.69,900.0,35.1756,35.2218,35.1756,35.2218,900.0
2012-08-31 11:05:00,45.68,45.68,45.6,45.61,3100.0,35.2141,35.2141,35.1525,35.1602,3100.0
2012-08-31 11:10:00,45.63,45.63,45.61,45.61,300.0,35.1756,35.1756,35.1602,35.1602,300.0
2012-08-31 11:15:00,45.61,45.62,45.6,45.61,7600.0,35.1602,35.1679,35.1525,35.1602,7600.0
2012-08-31 11:20:00,45.63,45.67,45.62,45.67,1500.0,35.1756,35.2064,35.1679,35.2064,1500.0
2012-08-31 11:25:00,45.64,45.64,45.55,45.55,5500.0,35.1833,35.1833,35.1139,35.1139,5500.0
2012-08-31 11:30:00,45.57,45.57,45.55,45.55,2000.0,35.1293,35.1293,35.1139,35.1139,2000.0
2012-08-31 11:35:00,45.54,45.59,45.54,45.58,700.0,35.1062,35.1447,35.1062,35.137,700.0
2012-08-31 11:40:00,45.56,45.56,45.56,45.56,100.0,35.1216,35.1216,35.1216,35.1216,100.0
2012-08-31 11:45:00,45.55,45.55,45.53,45.53,900.0,35.1139,35.1139,35.0985,35.0985,900.0
2012-08-31 11:50:00,45.52,45.57,45.52,45.57,3800.0,35.0908,35.1293,35.0908,35.1293,3800.0
2012-08-31 11:55:00,45.55,45.55,45.54,45.54,8100.0,35.1139,35.1139,35.1062,35.1062,8100.0
2012-08-31 12:00:00,45.53,45.53,45.52,45.52,1100.0,35.0985,35.0985,35.0908,35.0908,1100.0
2012-08-31 12:05:00,45.52,45.52,45.48,45.48,1100.0,35.0908,35.0908,35.06,35.06,1100.0
2012-08-31 12:10:00,45.44,45.44,45.36,45.38,600.0,35.0291,35.0291,34.9674,34.9829,600.0
2012-08-31 12:15:00,45.38,45.39,45.36,45.39,1300.0,34.9829,34.9906,34.9674,34.9906,1300.0
2012-08-31 12:20:00,45.38,45.39,45.38,45.39,200.0,34.9829,34.9906,34.9829,34.9906,200.0
2012-08-31 12:25:00,45.4,45.4,45.37,45.37,400.0,34.9983,34.9983,34.9752,34.9752,400.0
2012-08-31 12:30:00,45.36,45.41,45.36,45.41,500.0,34.9674,35.006,34.9674,35.006,500.0
2012-08-31 12:35:00,45.41,45.41,45.4,45.4,600.0,35.006,35.006,34.9983,34.9983,600.0
2012-08-31 12:40:00,45.42,45.42,45.42,45.42,800.0,35.0137,35.0137,35.0137,35.0137,800.0
2012-08-31 12:45:00,45.42,45.42,45.42,45.42,0.0,35.0137,35.0137,35.0137,35.0137,0.0
2012-08-31 12:50:00,45.4,45.4,45.4,45.4,200.0,34.9983,34.9983,34.9983,34.9983,200.0
2012-08-31 12:55:00,45.43,45.45,45.43,45.45,300.0,35.0214,35.0368,35.0214,35.0368,300.0
2012-08-31 13:00:00,45.45,45.45,45.45,45.45,0.0,35.0368,35.0368,35.0368,35.0368,0.0
2012-08-31 13:05:00,45.44,45.44,45.44,45.44,400.0,35.0291,35.0291,35.0291,35.0291,400.0
2012-08-31 13:10:00,45.35,45.37,45.34,45.34,1200.0,34.9597,34.9752,34.952,34.952,1200.0
2012-08-31 13:15:00,45.34,45.36,45.34,45.34,500.0,34.952,34.9674,34.952,34.952,500.0
2012-08-31 13:20:00,45.32,45.32,45.32,45.32,500.0,34.9366,34.9366,34.9366,34.9366,500.0
2012-08-31 13:25:00,45.35,45.35,45.34,45.34,1100.0,34.9597,34.9597,34.952,34.952,1100.0
2012-08-31 13:30:00,45.34,45.34,45.34,45.34,0.0,34.952,34.952,34.952,34.952,0.0
2012-08-31 13:35:00,45.38,45.46,45.35,45.35,1600.0,34.9829,35.0445,34.9597,34.9597,1600.0
2012-08-31 13:40:00,45.35,45.35,45.35,45.35,0.0,34.9597,34.9597,34.9597,34.9597,0.0
2012-08-31 13:45:00,45.35,45.35,45.35,45.35,0.0,34.9597,34.9597,34.9597,34.9597,0.0
2012-08-31 13:50:00,45.44,45.45,45.43,45.45,700.0,35.0291,35.0368,35.0214,35.0368,700.0
2012-08-31 13:55:00,45.45,45.45,45.43,45.44,2900.0,35.0368,35.0368,35.0214,35.0291,2900.0
2012-08-31 14:00:00,45.44,45.45,45.43,45.43,1800.0,35.0291,35.0368,35.0214,35.0214,1800.0
2012-08-31 14:05:00,45.45,45.45,45.44,45.45,1600.0,35.0368,35.0368,35.0291,35.0368,1600.0
2012-08-31 14:10:00,45.43,45.45,45.43,45.45,2400.0,35.0214,35.0368,35.0214,35.0368,2400.0
2012-08-31 14:15:00,45.45,45.53,45.45,45.53,1900.0,35.0368,35.0985,35.0368,35.0985,1900.0
2012-08-31 14:20:00,45.53,45.53,45.53,45.53,3200.0,35.0985,35.0985,35.0985,35.0985,3200.0
2012-08-31 14:25:00,45.52,45.52,45.51,45.52,7100.0,35.0908,35.0908,35.0831,35.0908,7100.0
2012-08-31 14:30:00,45.55,45.55,45.52,45.52,1000.0,35.1139,35.1139,35.0908,35.0908,1000.0
2012-08-31 14:35:00,45.53,45.53,45.53,45.53,800.0,35.0985,35.0985,35.0985,35.0985,800.0
2012-08-31 14:40:00,45.52,45.52,45.52,45.52,1600.0,35.0908,35.0908,35.0908,35.0908,1600.0
2012-08-31 14:45:00,45.51,45.51,45.48,45.5,3000.0,35.0831,35.0831,35.06,35.0754,3000.0
2012-08-31 14:50:00,45.51,45.51,45.49,45.49,800.0,35.0831,35.0831,35.0677,35.0677,800.0
2012-08-31 14:55:00,45.48,45.5,45.48,45.48,1200.0,35.06,35.0754,35.06,35.06,1200.0
2012-08-31 15:00:00,45.48,45.48,45.43,45.43,200.0,35.06,35.06,35.0214,35.0214,200.0
2012-08-31 15:05:00,45.43,45.47,45.43,45.44,46400.0,35.0214,35.0522,35.0214,35.0291,46400.0
2012-08-31 15:10:00,45.42,45.44,45.41,45.44,2300.0,35.0137,35.0291,35.006,35.0291,2300.0
2012-08-31 15:15:00,45.41,45.48,45.4,45.48,77800.0,35.006,35.06,34.9983,35.06,77800.0
2012-08-31 15:20:00,45.49,45.5,45.47,45.47,51000.0,35.0677,35.0754,35.0522,35.0522,51000.0
2012-08-31 15:25:00,45.47,45.48,45.46,45.47,3900.0,35.0522,35.06,35.0445,35.0522,3900.0
2012-08-31 15:30:00,45.47,45.47,45.42,45.43,2400.0,35.0522,35.0522,35.0137,35.0214,2400.0
2012-08-31 15:35:00,45.43,45.47,45.43,45.46,3000.0,35.0214,35.0522,35.0214,35.0445,3000.0
2012-08-31 15:40:00,45.47,45.48,45.45,45.45,4700.0,35.0522,35.06,35.0368,35.0368,4700.0
2012-08-31 15:45:00,45.45,45.45,45.44,45.45,13100.0,35.0368,35.0368,35.0291,35.0368,13100.0
2012-08-31 15:50:00,45.44,45.52,45.44,45.52,6000.0,35.0291,35.0908,35.0291,35.0908,6000.0
2012-08-31 15:55:00,45.52,45.54,45.46,45.46,10200.0,35.0908,35.1062,35.0445,35.0445,10200.0
2012-09-04 09:30:00,45.48,45.48,45.4,45.44,16500.0,35.06,35.06,34.9983,35.0291,16500.0
2012-09-04 09:35:00,45.42,45.46,45.4,45.4,134300.0,35.0137,35.0445,34.9983,34.9983,134300.0
2012-09-04 09:40:00,45.4,45.4,45.36,45.36,5200.0,34.9983,34.9983,34.9674,34.9674,5200.0
2012-09-04 09:45:00,45.37,45.4,45.37,45.4,2600.0,34.9752,34.9983,34.9752,34.9983,2600.0
2012-09-04 09:50:00,45.39,45.41,45.38,45.41,4400.0,34.9906,35.006,34.9829,35.006,4400.0
2012-09-04 09:55:00,45.41,45.41,45.38,45.38,2700.0,35.006,35.006,34.9829,34.9829,2700.0
2012-09-04 10:00:00,45.36,45.41,45.36,45.37,7000.0,34.9674,35.006,34.9674,34.9752,7000.0
2012-09-04 10:05:00,45.38,45.38,45.25,45.25,5700.0,34.9829,34.9829,34.8826,34.8826,5700.0
2012-09-04 10:10:00,45.22,45.24,45.2,45.2,3900.0,34.8595,34.8749,34.8441,34.8441,3900.0
2012-09-04 10:15:00,45.27,45.27,45.25,45.25,1200.0,34.8981,34.8981,34.8826,34.8826,1200.0
2012-09-04 10:20:00,45.23,45.27,45.22,45.27,2600.0,34.8672,34.8981,34.8595,34.8981,2600.0
2012-09-04 10:25:00,45.24,45.24,45.21,45.21,3600.0,34.8749,34.8749,34.8518,34.8518,3600.0
2012-09-04 10:30:00,45.2,45.2,45.18,45.18,900.0,34.8441,34.8441,34.8287,34.8287,900.0
2012-09-04 10:35:00,45.18,45.27,45.18,45.22,10900.0,34.8287,34.8981,34.8287,34.8595,10900.0
2012-09-04 10:40:00,45.26,45.28,45.23,45.23,3200.0,34.8904,34.9058,34.8672,34.8672,3200.0
2012-09-04 10:45:00,45.22,45.23,45.21,45.21,1700.0,34.8595,34.8672,34.8518,34.8518,1700.0
2012-09-04 10:50:00,45.2,45.26,45.2,45.24,1900.0,34.8441,34.8904,34.8441,34.8749,1900.0
2012-09-04 10:55:00,45.24,45.24,45.16,45.16,2500.0,34.8749,34.8749,34.8133,34.8133,2500.0
2012-09-04 11:00:00,45.16,45.19,45.14,45.19,3400.0,34.8133,34.8364,34.7978,34.8364,3400.0
2012-09-04 11:05:00,45.19,45.21,45.19,45.2,1400.0,34.8364,34.8518,34.8364,34.8441,1400.0
2012-09-04 11:10:00,45.19,45.21,45.19,45.21,2300.0,34.8364,34.8518,34.8364,34.8518,2300.0
2012-09-04 11:15:00,45.21,45.23,45.2,45.23,9300.0,34.8518,34.8672,34.8441,34.8672,9300.0
2012-09-04 11:20:00,45.22,45.24,45.22,45.23,2100.0,34.8595,34.8749,34.8595,34.8672,2100.0
2012-09-04 11:25:00,45.23,45.23,45.21,45.23,3200.0,34.8672,34.8672,34.8518,34.8672,3200.0
2012-09-04 11:30:00,45.23,45.25,45.21,45.21,8000.0,34.8672,34.8826,34.8518,34.8518,8000.0
2012-09-04 11:35:00,45.22,45.22,45.21,45.22,4400.0,34.8595,34.8595,34.8518,34.8595,4400.0
2012-09-04 11:40:00,45.22,45.23,45.22,45.22,3600.0,34.8595,34.8672,34.8595,34.8595,3600.0
2012-09-04 11:45:00,45.22,45.22,45.19,45.2,2300.0,34.8595,34.8595,34.8364,34.8441,2300.0
2012-09-04 11:50:00,45.22,45.22,45.2,45.2,1300.0,34.8595,34.8595,34.8441,34.8441,1300.0
2012-09-04 11:55:00,45.21,45.23,45.21,45.23,3200.0,34.8518,34.8672,34.8518,34.8672,3200.0
2012-09-04 12:00:00,45.23,45.23,45.19,45.19,1200.0,34.8672,34.8672,34.8364,34.8364,1200.0
2012-09-04 12:05:00,45.2,45.2,45.2,45.2,400.0,34.8441,34.8441,34.8441,34.8441,400.0
2012-09-04 12:10:00,45.2,45.21,45.19,45.21,3900.0,34.8441,34.8518,34.8364,34.8518,3900.0
2012-09-04 12:15:00,45.21,45.21,45.19,45.19,1800.0,34.8518,34.8518,34.8364,34.8364,1800.0
2012-09-04 12:20:00,45.19,45.21,45.19,45.2,1300.0,34.8364,34.8518,34.8364,34.8441,1300.0
2012-09-04 12:25:00,45.2,45.21,45.2,45.21,400.0,34.8441,34.8518,34.8441,34.8518,400.0
2012-09-04 12:30:00,45.21,45.21,45.21,45.21,200.0,34.8518,34.8518,34.8518,34.8518,200.0
2012-09-04 12:35:00,45.21,45.21,45.21,45.21,1700.0,34.8518,34.8518,34.8518,34.8518,1700.0
2012-09-04 12:40:00,45.22,45.24,45.22,45.24,500.0,34.8595,34.8749,34.8595,34.8749,500.0
2012-09-04 12:45:00,45.25,45.25,45.24,45.24,2600.0,34.8826,34.8826,34.8749,34.8749,2600.0
2012-09-04 12:50:00,45.22,45.23,45.22,45.22,2900.0,34.8595,34.8672,34.8595,34.8595,2900.0
2012-09-04 12:55:00,45.22,45.23,45.2,45.23,3400.0,34.8595,34.8672,34.8441,34.8672,3400.0
2012-09-04 13:00:00,45.24,45.24,45.24,45.24,300.0,34.8749,34.8749,34.8749,34.8749,300.0
2012-09-04 13:05:00,45.24,45.24,45.23,45.24,1600.0,34.8749,34.8749,34.8672,34.8749,1600.0
2012-09-04 13:10:00,45.23,45.23,45.23,45.23,600.0,34.8672,34.8672,34.8672,34.8672,600.0
2012-09-04 13:15:00,45.24,45.24,45.24,45.24,200.0,34.8749,34.8749,34.8749,34.8749,200.0
2012-09-04 13:20:00,45.24,45.26,45.24,45.25,1600.0,34.8749,34.8904,34.8749,34.8826,1600.0
2012-09-04 13:25:00,45.25,45.25,45.24,45.24,1600.0,34.8826,34.8826,34.8749,34.8749,1600.0
2012-09-04 13:30:00,45.26,45.26,45.23,45.23,800.0,34.8904,34.8904,34.8672,34.8672,800.0
2012-09-04 13:35:00,45.25,45.25,45.25,45.25,100.0,34.8826,34.8826,34.8826,34.8826,100.0
2012-09-04 13:40:00,45.24,45.26,45.24,45.26,4700.0,34.8749,34.8904,34.8749,34.8904,4700.0
2012-09-04 13:45:00,45.26,45.26,45.25,45.25,1700.0,34.8904,34.8904,34.8826,34.8826,1700.0
2012-09-04 13:50:00,45.24,45.24,45.22,45.24,2000.0,34.8749,34.8749,34.8595,34.8749,2000.0
2012-09-04 13:55:00,45.25,45.25,45.24,45.25,900.0,34.8826,34.8826,34.8749,34.8826,900.0
2012-09-04 14:00:00,45.25,45.25,45.23,45.23,1200.0,34.8826,34.8826,34.8672,34.8672,1200.0
2012-09-04 14:05:00,45.24,45.28,45.24,45.28,9800.0,34.8749,34.9058,34.8749,34.9058,9800.0
2012-09-04 14:10:00,45.29,45.3,45.29,45.3,1800.0,34.9135,34.9212,34.9135,34.9212,1800.0
2012-09-04 14:15:00,45.3,45.32,45.3,45.32,9400.0,34.9212,34.9366,34.9212,34.9366,9400.0
2012-09-04 14:20:00,45.33,45.35,45.33,45.33,2000.0,34.9443,34.9597,34.9443,34.9443,2000.0
2012-09-04 14:25:00,45.32,45.36,45.32,45.36,3800.0,34.9366,34.9674,34.9366,34.9674,3800.0
2012-09-04 14:30:00,45.36,45.39,45.36,45.39,2600.0,34.9674,34.9906,34.9674,34.9906,2600.0
2012-09-04 14:35:00,45.41,45.5,45.41,45.47,13300.0,35.006,35.0754,35.006,35.0522,13300.0
2012-09-04 14:40:00,45.45,45.47,45.43,45.47,45600.0,35.0368,35.0522,35.0214,35.0522,45600.0
2012-09-04 14:45:00,45.48,45.49,45.47,45.47,4400.0,35.06,35.0677,35.0522,35.0522,4400.0
2012-09-04 14:50:00,45.47,45.48,45.45,45.45,6800.0,35.0522,35.06,35.0368,35.0368,6800.0
2012-09-04 14:55:00,45.46,45.46,45.45,45.45,2500.0,35.0445,35.0445,35.0368,35.0368,2500.0
2012-09-04 15:00:00,45.43,45.44,45.42,45.43,2800.0,35.0214,35.0291,35.0137,35.0214,2800.0
2012-09-04 15:05:00,45.43,45.46,45.43,45.46,3400.0,35.0214,35.0445,35.0214,35.0445,3400.0
2012-09-04 15:10:00,45.45,45.47,45.43,45.44,6100.0,35.0368,35.0522,35.0214,35.0291,6100.0
2012-09-04 15:15:00,45.43,45.47,45.43,45.44,7700.0,35.0214,35.0522,35.0214,35.0291,7700.0
2012-09-04 15:20:00,45.44,45.47,45.44,45.47,3400.0,35.0291,35.0522,35.0291,35.0522,3400.0
2012-09-04 15:25:00,45.46,45.47,45.43,45.46,6800.0,35.0445,35.0522,35.0214,35.0445,6800.0
2012-09-04 15:30:00,45.46,45.46,45.41,45.42,3600.0,35.0445,35.0445,35.006,35.0137,3600.0
2012-09-04 15:35:00,45.42,45.42,45.39,45.39,800.0,35.0137,35.0137,34.9906,34.9906,800.0
2012-09-04 15:40:00,45.39,45.4,45.36,45.37,5000.0,34.9906,34.9983,34.9674,34.9752,5000.0
2012-09-04 15:45:00,45.35,45.4,45.34,45.39,7800.0,34.9597,34.9983,34.952,34.9906,7800.0
2012-09-04 15:50:00,45.39,45.4,45.38,45.4,5600.0,34.9906,34.9983,34.9829,34.9983,5600.0
2012-09-04 15:55:00,45.39,45.4,45.34,45.34,13300.0,34.9906,34.9983,34.952,34.952,13300.0
2012-09-05 09:30:00,45.35,45.37,45.32,45.34,8300.0,34.9597,34.9752,34.9366,34.952,8300.0
2012-09-05 09:35:00,45.33,45.33,45.28,45.28,35700.0,34.9443,34.9443,34.9058,34.9058,35700.0
2012-09-05 09:40:00,45.26,45.26,45.2,45.2,35600.0,34.8904,34.8904,34.8441,34.8441,35600.0
2012-09-05 09:45:00,45.19,45.24,45.16,45.23,16400.0,34.8364,34.8749,34.8133,34.8672,16400.0
2012-09-05 09:50:00,45.22,45.26,45.22,45.24,20900.0,34.8595,34.8904,34.8595,34.8749,20900.0
2012-09-05 09:55:00,45.25,45.31,45.25,45.27,25300.0,34.8826,34.9289,34.8826,34.8981,25300.0
2012-09-05 10:00:00,45.28,45.34,45.27,45.33,18500.0,34.9058,34.952,34.8981,34.9443,18500.0
2012-09-05 10:05:00,45.33,45.35,45.3,45.32,18500.0,34.9443,34.9597,34.9212,34.9366,18500.0
2012-09-05 10:10:00,45.33,45.39,45.3,45.33,30600.0,34.9443,34.9906,34.9212,34.9443,30600.0
2012-09-05 10:15:00,45.37,45.37,45.33,45.33,6400.0,34.9752,34.9752,34.9443,34.9443,6400.0
2012-09-05 10:20:00,45.34,45.34,45.32,45.32,7500.0,34.952,34.952,34.9366,34.9366,7500.0
2012-09-05 10:25:00,45.34,45.38,45.34,45.38,10000.0,34.952,34.9829,34.952,34.9829,10000.0
2012-09-05 10:30:00,45.38,45.42,45.35,45.35,19800.0,34.9829,35.0137,34.9597,34.9597,19800.0
2012-09-05 10:35:00,45.34,45.38,45.34,45.38,10700.0,34.952,34.9829,34.952,34.9829,10700.0
2012-09-05 10:40:00,45.38,45.38,45.35,45.35,9900.0,34.9829,34.9829,34.9597,34.9597,9900.0
2012-09-05 10:45:00,45.36,45.36,45.31,45.31,11500.0,34.9674,34.9674,34.9289,34.9289,11500.0
2012-09-05 10:50:00,45.3,45.3,45.27,45.28,31900.0,34.9212,34.9212,34.8981,34.9058,31900.0
2012-09-05 10:55:00,45.29,45.32,45.25,45.26,15900.0,34.9135,34.9366,34.8826,34.8904,15900.0
2012-09-05 11:00:00,45.26,45.26,45.23,45.26,5500.0,34.8904,34.8904,34.8672,34.8904,5500.0
2012-09-05 11:05:00,45.28,45.29,45.27,45.28,1200.0,34.9058,34.9135,34.8981,34.9058,1200.0
2012-09-05 11:10:00,45.29,45.3,45.29,45.3,3900.0,34.9135,34.9212,34.9135,34.9212,3900.0
2012-09-05 11:15:00,45.31,45.32,45.29,45.32,5800.0,34.9289,34.9366,34.9135,34.9366,5800.0
2012-09-05 11:20:00,45.33,45.34,45.31,45.31,4300.0,34.9443,34.952,34.9289,34.9289,4300.0
2012-09-05 11:25:00,45.31,45.35,45.3,45.35,9600.0,34.9289,34.9597,34.9212,34.9597,9600.0
2012-09-05 11:30:00,45.35,45.38,45.35,45.36,10100.0,34.9597,34.9829,34.9597,34.9674,10100.0
2012-09-05 11:35:00,45.36,45.39,45.36,45.37,6600.0,34.9674,34.9906,34.9674,34.9752,6600.0
2012-09-05 11:40:00,45.37,45.38,45.37,45.37,1400.0,34.9752,34.9829,34.9752,34.9752,1400.0
2012-09-05 11:45:00,45.37,45.37,45.34,45.35,3300.0,34.9752,34.9752,34.952,34.9597,3300.0
2012-09-05 11:50:00,45.35,45.36,45.33,45.34,5500.0,34.9597,34.9674,34.9443,34.952,5500.0
2012-09-05 11:55:00,45.35,45.35,45.31,45.33,2300.0,34.9597,34.9597,34.9289,34.9443,2300.0
2012-09-05 12:00:00,45.33,45.33,45.32,45.32,900.0,34.9443,34.9443,34.9366,34.9366,900.0
2012-09-05 12:05:00,45.32,45.36,45.32,45.36,15200.0,34.9366,34.9674,34.9366,34.9674,15200.0
2012-09-05 12:10:00,45.36,45.36,45.35,45.36,2500.0,34.9674,34.9674,34.9597,34.9674,2500.0
2012-09-05 12:15:00,45.36,45.36,45.34,45.35,1300.0,34.9674,34.9674,34.952,34.9597,1300.0
2012-09-05 12:20:00,45.34,45.35,45.34,45.35,1600.0,34.952,34.9597,34.952,34.9597,1600.0
2012-09-05 12:25:00,45.34,45.36,45.34,45.36,700.0,34.952,34.9674,34.952,34.9674,700.0
2012-09-05 12:30:00,45.36,45.36,45.35,45.35,1700.0,34.9674,34.9674,34.9597,34.9597,1700.0
2012-09-05 12:35:00,45.35,45.35,45.34,45.34,700.0,34.9597,34.9597,34.952,34.952,700.0
2012-09-05 12:40:00,45.34,45.35,45.34,45.35,500.0,34.952,34.9597,34.952,34.9597,500.0
2012-09-05 12:45:00,45.35,45.36,45.34,45.35,8600.0,34.9597,34.9674,34.952,34.9597,8600.0
2012-09-05 12:50:00,45.35,45.36,45.34,45.36,2600.0,34.9597,34.9674,34.952,34.9674,2600.0
2012-09-05 12:55:00,45.35,45.36,45.35,45.36,1100.0,34.9597,34.9674,34.9597,34.9674,1100.0
2012-09-05 13:00:00,45.35,45.35,45.35,45.35,400.0,34.9597,34.9597,34.9597,34.9597,400.0
2012-09-05 13:05:00,45.35,45.35,45.31,45.31,3200.0,34.9597,34.9597,34.9289,34.9289,3200.0
2012-09-05 13:10:00,45.32,45.33,45.32,45.32,1200.0,34.9366,34.9443,34.9366,34.9366,1200.0
2012-09-05 13:15:00,45.33,45.33,45.32,45.33,2200.0,34.9443,34.9443,34.9366,34.9443,2200.0
2012-09-05 13:20:00,45.33,45.33,45.32,45.32,2000.0,34.9443,34.9443,34.9366,34.9366,2000.0
2012-09-05 13:25:00,45.32,45.33,45.32,45.32,600.0,34.9366,34.9443,34.9366,34.9366,600.0
2012-09-05 13:30:00,45.32,45.32,45.25,45.25,1700.0,34.9366,34.9366,34.8826,34.8826,1700.0
2012-09-05 13:35:00,45.24,45.25,45.24,45.24,1500.0,34.8749,34.8826,34.8749,34.8749,1500.0
2012-09-05 13:40:00,45.24,45.24,45.23,45.23,1400.0,34.8749,34.8749,34.8672,34.8672,1400.0
2012-09-05 13:45:00,45.23,45.23,45.18,45.19,7300.0,34.8672,34.8672,34.8287,34.8364,7300.0
2012-09-05 13:50:00,45.21,45.21,45.2,45.21,700.0,34.8518,34.8518,34.8441,34.8518,700.0
2012-09-05 13:55:00,45.2,45.24,45.2,45.24,1700.0,34.8441,34.8749,34.8441,34.8749,1700.0
2012-09-05 14:00:00,45.24,45.24,45.22,45.23,3300.0,34.8749,34.8749,34.8595,34.8672,3300.0
2012-09-05 14:05:00,45.24,45.25,45.23,45.25,3000.0,34.8749,34.8826,34.8672,34.8826,3000.0
2012-09-05 14:10:00,45.25,45.25,45.23,45.24,1100.0,34.8826,34.8826,34.8672,34.8749,1100.0
2012-09-05 14:15:00,45.23,45.24,45.22,45.23,2600.0,34.8672,34.8749,34.8595,34.8672,2600.0
2012-09-05 14:20:00,45.24,45.24,45.24,45.24,1500.0,34.8749,34.8749,34.8749,34.8749,1500.0
2012-09-05 14:25:00,45.25,45.26,45.25,45.26,3600.0,34.8826,34.8904,34.8826,34.8904,3600.0
2012-09-05 14:30:00,45.25,45.29,45.23,45.29,22100.0,34.8826,34.9135,34.8672,34.9135,22100.0
2012-09-05 14:35:00,45.29,45.32,45.29,45.31,5400.0,34.9135,34.9366,34.9135,34.9289,5400.0
2012-09-05 14:40:00,45.32,45.32,45.31,45.31,1000.0,34.9366,34.9366,34.9289,34.9289,1000.0
2012-09-05 14:45:00,45.31,45.32,45.28,45.29,13800.0,34.9289,34.9366,34.9058,34.9135,13800.0
2012-09-05 14:50:00,45.29,45.3,45.29,45.3,700.0,34.9135,34.9212,34.9135,34.9212,700.0
2012-09-05 14:55:00,45.3,45.31,45.28,45.28,3000.0,34.9212,34.9289,34.9058,34.9058,3000.0
2012-09-05 15:00:00,45.29,45.29,45.27,45.27,2600.0,34.9135,34.9135,34.8981,34.8981,2600.0
2012-09-05 15:05:00,45.26,45.26,45.24,45.26,2600.0,34.8904,34.8904,34.8749,34.8904,2600.0
2012-09-05 15:10:00,45.27,45.27,45.25,45.25,1000.0,34.8981,34.8981,34.8826,34.8826,1000.0
2012-09-05 15:15:00,45.26,45.27,45.25,45.26,9100.0,34.8904,34.8981,34.8826,34.8904,9100.0
2012-09-05 15:20:00,45.27,45.28,45.27,45.27,1700.0,34.8981,34.9058,34.8981,34.8981,1700.0
2012-09-05 15:25:00,45.28,45.29,45.28,45.29,1000.0,34.9058,34.9135,34.9058,34.9135,1000.0
2012-09-05 15:30:00,45.29,45.31,45.28,45.31,9000.0,34.9135,34.9289,34.9058,34.9289,9000.0
2012-09-05 15:35:00,45.31,45.31,45.28,45.29,5300.0,34.9289,34.9289,34.9058,34.9135,5300.0
2012-09-05 15:40:00,45.29,45.3,45.27,45.27,15200.0,34.9135,34.9212,34.8981,34.8981,15200.0
2012-09-05 15:45:00,45.27,45.27,45.22,45.22,39000.0,34.8981,34.8981,34.8595,34.8595,39000.0
2012-09-05 15:50:00,45.21,45.22,45.2,45.21,10200.0,34.8518,34.8595,34.8441,34.8518,10200.0
2012-09-05 15:55:00,45.23,45.25,45.22,45.25,7400.0,34.8672,34.8826,34.8595,34.8826,7400.0
2012-09-06 09:30:00,45.51,45.63,45.51,45.62,5500.0,35.0831,35.1756,35.0831,35.1679,5500.0
2012-09-06 09:35:00,45.76,45.77,45.74,45.77,1600.0,35.2758,35.2835,35.2604,35.2835,1600.0
2012-09-06 09:40:00,45.78,45.78,45.73,45.73,1200.0,35.2912,35.2912,35.2527,35.2527,1200.0
2012-09-06 09:45:00,45.72,45.74,45.72,45.74,1800.0,35.245,35.2604,35.245,35.2604,1800.0
2012-09-06 09:50:00,45.77,45.79,45.77,45.79,2900.0,35.2835,35.2989,35.2835,35.2989,2900.0
2012-09-06 09:55:00,45.79,45.83,45.79,45.83,3900.0,35.2989,35.3298,35.2989,35.3298,3900.0
2012-09-06 10:00:00,45.85,45.95,45.85,45.95,900.0,35.3452,35.4223,35.3452,35.4223,900.0
2012-09-06 10:05:00,45.94,45.94,45.94,45.94,500.0,35.4146,35.4146,35.4146,35.4146,500.0
2012-09-06 10:10:00,45.94,45.94,45.92,45.92,400.0,35.4146,35.4146,35.3991,35.3991,400.0
2012-09-06 10:15:00,45.97,45.97,45.97,45.97,100.0,35.4377,35.4377,35.4377,35.4377,100.0
2012-09-06 10:20:00,45.93,45.97,45.93,45.97,4300.0,35.4068,35.4377,35.4068,35.4377,4300.0
2012-09-06 10:25:00,45.97,45.99,45.97,45.99,2800.0,35.4377,35.4531,35.4377,35.4531,2800.0
2012-09-06 10:30:00,45.99,46.03,45.99,46.03,7100.0,35.4531,35.4839,35.4531,35.4839,7100.0
2012-09-06 10:35:00,46.04,46.13,46.04,46.13,7300.0,35.4916,35.561,35.4916,35.561,7300.0
2012-09-06 10:40:00,46.11,46.11,46.08,46.09,6300.0,35.5456,35.5456,35.5225,35.5302,6300.0
2012-09-06 10:45:00,46.09,46.11,46.09,46.1,5000.0,35.5302,35.5456,35.5302,35.5379,5000.0
2012-09-06 10:50:00,46.12,46.13,46.12,46.12,600.0,35.5533,35.561,35.5533,35.5533,600.0
2012-09-06 10:55:00,46.15,46.16,46.15,46.16,900.0,35.5764,35.5842,35.5764,35.5842,900.0
2012-09-06 11:00:00,46.17,46.18,46.16,46.16,2200.0,35.5919,35.5996,35.5842,35.5842,2200.0
2012-09-06 11:05:00,46.16,46.17,46.15,46.16,27100.0,35.5842,35.5919,35.5764,35.5842,27100.0
2012-09-06 11:10:00,46.15,46.15,46.14,46.15,3500.0,35.5764,35.5764,35.5687,35.5764,3500.0
2012-09-06 11:15:00,46.15,46.15,46.15,46.15,5600.0,35.5764,35.5764,35.5764,35.5764,5600.0
2012-09-06 11:20:00,46.09,46.11,46.09,46.11,9500.0,35.5302,35.5456,35.5302,35.5456,9500.0
2012-09-06 11:25:00,46.12,46.12,46.12,46.12,200.0,35.5533,35.5533,35.5533,35.5533,200.0
2012-09-06 11:30:00,46.15,46.15,46.15,46.15,100.0,35.5764,35.5764,35.5764,35.5764,100.0
2012-09-06 11:35:00,46.15,46.15,46.15,46.15,0.0,35.5764,35.5764,35.5764,35.5764,0.0
2012-09-06 11:40:00,46.2,46.2,46.2,46.2,200.0,35.615,35.615,35.615,35.615,200.0
2012-09-06 11:45:00,46.16,46.16,46.15,46.15,14900.0,35.5842,35.5842,35.5764,35.5764,14900.0
2012-09-06 11:50:00,46.16,46.16,46.16,46.16,200.0,35.5842,35.5842,35.5842,35.5842,200.0
2012-09-06 11:55:00,46.16,46.16,46.16,46.16,0.0,35.5842,35.5842,35.5842,35.5842,0.0
2012-09-06 12:00:00,46.16,46.16,46.16,46.16,0.0,35.5842,35.5842,35.5842,35.5842,0.0
2012-09-06 12:05:00,46.21,46.21,46.21,46.21,200.0,35.6227,35.6227,35.6227,35.6227,200.0
2012-09-06 12:10:00,46.22,46.22,46.22,46.22,100.0,35.6304,35.6304,35.6304,35.6304,100.0
2012-09-06 12:15:00,46.22,46.22,46.21,46.21,2300.0,35.6304,35.6304,35.6227,35.6227,2300.0
2012-09-06 12:20:00,46.19,46.19,46.19,46.19,200.0,35.6073,35.6073,35.6073,35.6073,200.0
2012-09-06 12:25:00,46.19,46.19,46.19,46.19,0.0,35.6073,35.6073,35.6073,35.6073,0.0
2012-09-06 12:30:00,46.2,46.2,46.2,46.2,200.0,35.615,35.615,35.615,35.615,200.0
2012-09-06 12:35:00,46.21,46.22,46.21,46.22,300.0,35.6227,35.6304,35.6227,35.6304,300.0
2012-09-06 12:40:00,46.21,46.21,46.2,46.2,6300.0,35.6227,35.6227,35.615,35.615,6300.0
2012-09-06 12:45:00,46.2,46.2,46.2,46.2,0.0,35.615,35.615,35.615,35.615,0.0
2012-09-06 12:50:00,46.22,46.22,46.22,46.22,100.0,35.6304,35.6304,35.6304,35.6304,100.0
2012-09-06 12:55:00,46.22,46.23,46.22,46.23,2200.0,35.6304,35.6381,35.6304,35.6381,2200.0
2012-09-06 13:00:00,46.21,46.21,46.2,46.2,2700.0,35.6227,35.6227,35.615,35.615,2700.0
2012-09-06 13:05:00,46.2,46.2,46.2,46.2,0.0,35.615,35.615,35.615,35.615,0.0
2012-09-06 13:10:00,46.2,46.22,46.2,46.21,22200.0,35.615,35.6304,35.615,35.6227,22200.0
2012-09-06 13:15:00,46.21,46.22,46.2,46.2,17100.0,35.6227,35.6304,35.615,35.615,17100.0
2012-09-06 13:20:00,46.2,46.21,46.19,46.21,1100.0,35.615,35.6227,35.6073,35.6227,1100.0
2012-09-06 13:25:00,46.2,46.21,46.2,46.21,1200.0,35.615,35.6227,35.615,35.6227,1200.0
2012-09-06 13:30:00,46.2,46.25,46.2,46.22,165200.0,35.615,35.6535,35.615,35.6304,165200.0
2012-09-06 13:35:00,46.22,46.23,46.22,46.23,7000.0,35.6304,35.6381,35.6304,35.6381,7000.0
2012-09-06 13:40:00,46.24,46.24,46.22,46.22,700.0,35.6458,35.6458,35.6304,35.6304,700.0
2012-09-06 13:45:00,46.24,46.25,46.24,46.24,800.0,35.6458,35.6535,35.6458,35.6458,800.0
2012-09-06 13:50:00,46.26,46.26,46.26,46.26,300.0,35.6612,35.6612,35.6612,35.6612,300.0
2012-09-06 13:55:00,46.27,46.27,46.26,46.26,200.0,35.669,35.669,35.6612,35.6612,200.0
2012-09-06 14:00:00,46.24,46.24,46.24,46.24,400.0,35.6458,35.6458,35.6458,35.6458,400.0
2012-09-06 14:05:00,46.24,46.24,46.22,46.22,400.0,35.6458,35.6458,35.6304,35.6304,400.0
2012-09-06 14:10:00,46.22,46.23,46.21,46.21,2000.0,35.6304,35.6381,35.6227,35.6227,2000.0
2012-09-06 14:15:00,46.23,46.23,46.22,46.22,400.0,35.6381,35.6381,35.6304,35.6304,400.0
2012-09-06 14:20:00,46.25,46.25,46.22,46.24,500.0,35.6535,35.6535,35.6304,35.6458,500.0
2012-09-06 14:25:00,46.24,46.25,46.23,46.25,10400.0,35.6458,35.6535,35.6381,35.6535,10400.0
2012-09-06 14:30:00,46.25,46.25,46.24,46.24,300.0,35.6535,35.6535,35.6458,35.6458,300.0
2012-09-06 14:35:00,46.26,46.26,46.25,46.25,5100.0,35.6612,35.6612,35.6535,35.6535,5100.0
2012-09-06 14:40:00,46.26,46.26,46.26,46.26,200.0,35.6612,35.6612,35.6612,35.6612,200.0
2012-09-06 14:45:00,46.25,46.26,46.24,46.26,3800.0,35.6535,35.6612,35.6458,35.6612,3800.0
2012-09-06 14:50:00,46.26,46.26,46.26,46.26,1800.0,35.6612,35.6612,35.6612,35.6612,1800.0
2012-09-06 14:55:00,46.28,46.28,46.28,46.28,300.0,35.6767,35.6767,35.6767,35.6767,300.0
2012-09-06 15:00:00,46.25,46.25,46.25,46.25,1000.0,35.6535,35.6535,35.6535,35.6535,1000.0
2012-09-06 15:05:00,46.25,46.25,46.24,46.24,300.0,35.6535,35.6535,35.6458,35.6458,300.0
2012-09-06 15:10:00,46.23,46.24,46.22,46.22,1200.0,35.6381,35.6458,35.6304,35.6304,1200.0
2012-09-06 15:15:00,46.21,46.23,46.21,46.21,5600.0,35.6227,35.6381,35.6227,35.6227,5600.0
2012-09-06 15:20:00,46.21,46.23,46.21,46.22,500.0,35.6227,35.6381,35.6227,35.6304,500.0
2012-09-06 15:25:00,46.2,46.23,46.2,46.23,2700.0,35.615,35.6381,35.615,35.6381,2700.0
2012-09-06 15:30:00,46.22,46.26,46.22,46.26,2300.0,35.6304,35.6612,35.6304,35.6612,2300.0
2012-09-06 15:35:00,46.26,46.28,46.26,46.28,800.0,35.6612,35.6767,35.6612,35.6767,800.0
2012-09-06 15:40:00,46.27,46.27,46.25,46.25,500.0,35.669,35.669,35.6535,35.6535,500.0
2012-09-06 15:45:00,46.25,46.27,46.25,46.27,900.0,35.6535,35.669,35.6535,35.669,900.0
2012-09-06 15:50:00,46.28,46.28,46.25,46.26,6500.0,35.6767,35.6767,35.6535,35.6612,6500.0
2012-09-06 15:55:00,46.25,46.26,46.24,46.26,11100.0,35.6535,35.6612,35.6458,35.6612,11100.0
2012-09-07 09:30:00,46.5,46.63,46.49,46.58,23200.0,35.8463,35.9465,35.8385,35.9079,23200.0
2012-09-07 09:35:00,46.58,46.64,46.58,46.63,19100.0,35.9079,35.9542,35.9079,35.9465,19100.0
2012-09-07 09:40:00,46.63,46.67,46.62,46.65,14700.0,35.9465,35.9773,35.9388,35.9619,14700.0
2012-09-07 09:45:00,46.66,46.66,46.63,46.63,6400.0,35.9696,35.9696,35.9465,35.9465,6400.0
2012-09-07 09:50:00,46.63,46.63,46.58,46.59,13800.0,35.9465,35.9465,35.9079,35.9156,13800.0
2012-09-07 09:55:00,46.59,46.61,46.56,46.61,7400.0,35.9156,35.9311,35.8925,35.9311,7400.0
2012-09-07 10:00:00,46.58,46.6,46.58,46.6,1100.0,35.9079,35.9233,35.9079,35.9233,1100.0
2012-09-07 10:05:00,46.65,46.65,46.65,46.65,300.0,35.9619,35.9619,35.9619,35.9619,300.0
2012-09-07 10:10:00,46.66,46.66,46.64,46.64,300.0,35.9696,35.9696,35.9542,35.9542,300.0
2012-09-07 10:15:00,46.64,46.64,46.64,46.64,0.0,35.9542,35.9542,35.9542,35.9542,0.0
2012-09-07 10:20:00,46.66,46.66,46.66,46.66,10000.0,35.9696,35.9696,35.9696,35.9696,10000.0
2012-09-07 10:25:00,46.68,46.7,46.68,46.7,1100.0,35.985,36.0004,35.985,36.0004,1100.0
2012-09-07 10:30:00,46.69,46.69,46.64,46.67,6700.0,35.9927,35.9927,35.9542,35.9773,6700.0
2012-09-07 10:35:00,46.67,46.7,46.67,46.67,14800.0,35.9773,36.0004,35.9773,35.9773,14800.0
2012-09-07 10:40:00,46.65,46.69,46.65,46.68,900.0,35.9619,35.9927,35.9619,35.985,900.0
2012-09-07 10:45:00,46.68,46.68,46.68,46.68,1400.0,35.985,35.985,35.985,35.985,1400.0
2012-09-07 10:50:00,46.68,46.71,46.68,46.69,149100.0,35.985,36.0081,35.985,35.9927,149100.0
2012-09-07 10:55:00,46.7,46.71,46.69,46.7,22400.0,36.0004,36.0081,35.9927,36.0004,22400.0
2012-09-07 11:00:00,46.7,46.7,46.66,46.68,17900.0,36.0004,36.0004,35.9696,35.985,17900.0
2012-09-07 11:05:00,46.68,46.68,46.66,46.66,21400.0,35.985,35.985,35.9696,35.9696,21400.0
2012-09-07 11:10:00,46.66,46.68,46.66,46.68,14400.0,35.9696,35.985,35.9696,35.985,14400.0
2012-09-07 11:15:00,46.68,46.68,46.65,46.66,25800.0,35.985,35.985,35.9619,35.9696,25800.0
2012-09-07 11:20:00,46.65,46.68,46.65,46.68,7300.0,35.9619,35.985,35.9619,35.985,7300.0
2012-09-07 11:25:00,46.67,46.68,46.66,46.68,5100.0,35.9773,35.985,35.9696,35.985,5100.0
2012-09-07 11:30:00,46.68,46.7,46.66,46.66,5700.0,35.985,36.0004,35.9696,35.9696,5700.0
2012-09-07 11:35:00,46.66,46.67,46.65,46.65,5700.0,35.9696,35.9773,35.9619,35.9619,5700.0
2012-09-07 11:40:00,46.65,46.66,46.64,46.66,5000.0,35.9619,35.9696,35.9542,35.9696,5000.0
2012-09-07 11:45:00,46.66,46.67,46.66,46.67,9900.0,35.9696,35.9773,35.9696,35.9773,9900.0
2012-09-07 11:50:00,46.67,46.7,46.67,46.7,3800.0,35.9773,36.0004,35.9773,36.0004,3800.0
2012-09-07 11:55:00,46.7,46.7,46.7,46.7,3100.0,36.0004,36.0004,36.0004,36.0004,3100.0
2012-09-07 12:00:00,46.71,46.71,46.69,46.7,10000.0,36.0081,36.0081,35.9927,36.0004,10000.0
2012-09-07 12:05:00,46.69,46.71,46.69,46.71,200.0,35.9927,36.0081,35.9927,36.0081,200.0
2012-09-07 12:10:00,46.71,46.71,46.7,46.7,700.0,36.0081,36.0081,36.0004,36.0004,700.0
2012-09-07 12:15:00,46.7,46.7,46.69,46.69,4800.0,36.0004,36.0004,35.9927,35.9927,4800.0
2012-09-07 12:20:00,46.69,46.7,46.69,46.7,400.0,35.9927,36.0004,35.9927,36.0004,400.0
2012-09-07 12:25:00,46.7,46.71,46.68,46.68,14600.0,36.0004,36.0081,35.985,35.985,14600.0
2012-09-07 12:30:00,46.67,46.67,46.67,46.67,100.0,35.9773,35.9773,35.9773,35.9773,100.0
2012-09-07 12:35:00,46.69,46.69,46.69,46.69,400.0,35.9927,35.9927,35.9927,35.9927,400.0
2012-09-07 12:40:00,46.69,46.7,46.69,46.7,6500.0,35.9927,36.0004,35.9927,36.0004,6500.0
2012-09-07 12:45:00,46.7,46.71,46.7,46.71,1500.0,36.0004,36.0081,36.0004,36.0081,1500.0
2012-09-07 12:50:00,46.72,46.72,46.71,46.71,14900.0,36.0159,36.0159,36.0081,36.0081,14900.0
2012-09-07 12:55:00,46.72,46.72,46.72,46.72,400.0,36.0159,36.0159,36.0159,36.0159,400.0
2012-09-07 13:00:00,46.72,46.73,46.71,46.73,1700.0,36.0159,36.0236,36.0081,36.0236,1700.0
2012-09-07 13:05:00,46.73,46.73,46.71,46.72,1700.0,36.0236,36.0236,36.0081,36.0159,1700.0
2012-09-07 13:10:00,46.72,46.72,46.7,46.71,10900.0,36.0159,36.0159,36.0004,36.0081,10900.0
2012-09-07 13:15:00,46.7,46.71,46.7,46.7,10600.0,36.0004,36.0081,36.0004,36.0004,10600.0
2012-09-07 13:20:00,46.71,46.71,46.7,46.7,400.0,36.0081,36.0081,36.0004,36.0004,400.0
2012-09-07 13:25:00,46.71,46.72,46.71,46.72,200.0,36.0081,36.0159,36.0081,36.0159,200.0
2012-09-07 13:30:00,46.71,46.71,46.7,46.7,4800.0,36.0081,36.0081,36.0004,36.0004,4800.0
2012-09-07 13:35:00,46.7,46.71,46.69,46.69,2600.0,36.0004,36.0081,35.9927,35.9927,2600.0
2012-09-07 13:40:00,46.69,46.69,46.68,46.69,500.0,35.9927,35.9927,35.985,35.9927,500.0
2012-09-07 13:45:00,46.69,46.69,46.69,46.69,6800.0,35.9927,35.9927,35.9927,35.9927,6800.0
2012-09-07 13:50:00,46.69,46.7,46.68,46.68,4200.0,35.9927,36.0004,35.985,35.985,4200.0
2012-09-07 13:55:00,46.69,46.7,46.67,46.67,7300.0,35.9927,36.0004,35.9773,35.9773,7300.0
2012-09-07 14:00:00,46.69,46.71,46.69,46.7,19500.0,35.9927,36.0081,35.9927,36.0004,19500.0
2012-09-07 14:05:00,46.69,46.7,46.67,46.67,7600.0,35.9927,36.0004,35.9773,35.9773,7600.0
2012-09-07 14:10:00,46.69,46.69,46.63,46.67,155500.0,35.9927,35.9927,35.9465,35.9773,155500.0
2012-09-07 14:15:00,46.68,46.69,46.68,46.68,1700.0,35.985,35.9927,35.985,35.985,1700.0
2012-09-07 14:20:00,46.7,46.71,46.7,46.7,10400.0,36.0004,36.0081,36.0004,36.0004,10400.0
2012-09-07 14:25:00,46.71,46.71,46.69,46.71,1600.0,36.0081,36.0081,35.9927,36.0081,1600.0
2012-09-07 14:30:00,46.71,46.71,46.7,46.7,400.0,36.0081,36.0081,36.0004,36.0004,400.0
2012-09-07 14:35:00,46.7,46.71,46.7,46.71,700.0,36.0004,36.0081,36.0004,36.0081,700.0
2012-09-07 14:40:00,46.71,46.71,46.68,46.71,12100.0,36.0081,36.0081,35.985,36.0081,12100.0
2012-09-07 14:45:00,46.7,46.71,46.7,46.7,7300.0,36.0004,36.0081,36.0004,36.0004,7300.0
2012-09-07 14:50:00,46.73,46.73,46.72,46.72,12300.0,36.0236,36.0236,36.0159,36.0159,12300.0
2012-09-07 14:55:00,46.72,46.73,46.7,46.7,10500.0,36.0159,36.0236,36.0004,36.0004,10500.0
2012-09-07 15:00:00,46.69,46.7,46.69,46.69,5400.0,35.9927,36.0004,35.9927,35.9927,5400.0
2012-09-07 15:05:00,46.68,46.7,46.68,46.69,6500.0,35.985,36.0004,35.985,35.9927,6500.0
2012-09-07 15:10:00,46.7,46.7,46.67,46.7,15900.0,36.0004,36.0004,35.9773,36.0004,15900.0
2012-09-07 15:15:00,46.68,46.7,46.68,46.69,15700.0,35.985,36.0004,35.985,35.9927,15700.0
2012-09-07 15:20:00,46.69,46.69,46.68,46.69,2600.0,35.9927,35.9927,35.985,35.9927,2600.0
2012-09-07 15:25:00,46.69,46.7,46.68,46.68,2700.0,35.9927,36.0004,35.985,35.985,2700.0
2012-09-07 15:30:00,46.69,46.7,46.68,46.7,2200.0,35.9927,36.0004,35.985,36.0004,2200.0
2012-09-07 15:35:00,46.7,46.7,46.69,46.69,2200.0,36.0004,36.0004,35.9927,35.9927,2200.0
2012-09-07 15:40:00,46.69,46.7,46.68,46.7,5700.0,35.9927,36.0004,35.985,36.0004,5700.0
2012-09-07 15:45:00,46.7,46.72,46.7,46.71,5400.0,36.0004,36.0159,36.0004,36.0081,5400.0
2012-09-07 15:50:00,46.72,46.74,46.72,46.73,21600.0,36.0159,36.0313,36.0159,36.0236,21600.0
2012-09-07 15:55:00,46.73,46.73,46.7,46.73,15900.0,36.0236,36.0236,36.0004,36.0236,15900.0
2012-09-10 09:30:00,46.69,46.69,46.59,46.64,28100.0,35.9927,35.9927,35.9156,35.9542,28100.0
2012-09-10 09:35:00,46.66,46.66,46.63,46.63,28200.0,35.9696,35.9696,35.9465,35.9465,28200.0
2012-09-10 09:40:00,46.62,46.63,46.57,46.58,17500.0,35.9388,35.9465,35.9002,35.9079,17500.0
2012-09-10 09:45:00,46.58,46.61,46.58,46.61,1700.0,35.9079,35.9311,35.9079,35.9311,1700.0
2012-09-10 09:50:00,46.63,46.63,46.61,46.62,1600.0,35.9465,35.9465,35.9311,35.9388,1600.0
2012-09-10 09:55:00,46.63,46.67,46.62,46.65,76300.0,35.9465,35.9773,35.9388,35.9619,76300.0
2012-09-10 10:00:00,46.65,46.68,46.64,46.66,17000.0,35.9619,35.985,35.9542,35.9696,17000.0
2012-09-10 10:05:00,46.67,46.69,46.67,46.68,20600.0,35.9773,35.9927,35.9773,35.985,20600.0
2012-09-10 10:10:00,46.68,46.69,46.67,46.67,10800.0,35.985,35.9927,35.9773,35.9773,10800.0
2012-09-10 10:15:00,46.68,46.7,46.68,46.7,22700.0,35.985,36.0004,35.985,36.0004,22700.0
2012-09-10 10:20:00,46.7,46.77,46.7,46.74,539300.0,36.0004,36.0544,36.0004,36.0313,539300.0
2012-09-10 10:25:00,46.73,46.74,46.73,46.74,29100.0,36.0236,36.0313,36.0236,36.0313,29100.0
2012-09-10 10:30:00,46.74,46.74,46.71,46.73,37400.0,36.0313,36.0313,36.0081,36.0236,37400.0
2012-09-10 10:35:00,46.74,46.74,46.71,46.71,39400.0,36.0313,36.0313,36.0081,36.0081,39400.0
2012-09-10 10:40:00,46.72,46.72,46.7,46.7,25700.0,36.0159,36.0159,36.0004,36.0004,25700.0
2012-09-10 10:45:00,46.7,46.71,46.68,46.68,29300.0,36.0004,36.0081,35.985,35.985,29300.0
2012-09-10 10:50:00,46.68,46.69,46.67,46.68,51900.0,35.985,35.9927,35.9773,35.985,51900.0
2012-09-10 10:55:00,46.67,46.69,46.67,46.67,66100.0,35.9773,35.9927,35.9773,35.9773,66100.0
2012-09-10 11:00:00,46.67,46.68,46.65,46.68,15300.0,35.9773,35.985,35.9619,35.985,15300.0
2012-09-10 11:05:00,46.68,46.68,46.67,46.68,24800.0,35.985,35.985,35.9773,35.985,24800.0
2012-09-10 11:10:00,46.68,46.7,46.68,46.69,34700.0,35.985,36.0004,35.985,35.9927,34700.0
2012-09-10 11:15:00,46.69,46.71,46.69,46.7,38300.0,35.9927,36.0081,35.9927,36.0004,38300.0
2012-09-10 11:20:00,46.71,46.71,46.7,46.71,29800.0,36.0081,36.0081,36.0004,36.0081,29800.0
2012-09-10 11:25:00,46.71,46.71,46.69,46.69,19700.0,36.0081,36.0081,35.9927,35.9927,19700.0
2012-09-10 11:30:00,46.69,46.7,46.69,46.69,12400.0,35.9927,36.0004,35.9927,35.9927,12400.0
2012-09-10 11:35:00,46.69,46.69,46.68,46.69,11100.0,35.9927,35.9927,35.985,35.9927,11100.0
2012-09-10 11:40:00,46.69,46.69,46.68,46.69,42700.0,35.9927,35.9927,35.985,35.9927,42700.0
2012-09-10 11:45:00,46.69,46.69,46.67,46.68,20900.0,35.9927,35.9927,35.9773,35.985,20900.0
2012-09-10 11:50:00,46.68,46.69,46.68,46.68,7900.0,35.985,35.9927,35.985,35.985,7900.0
2012-09-10 11:55:00,46.68,46.69,46.68,46.68,12400.0,35.985,35.9927,35.985,35.985,12400.0
2012-09-10 12:00:00,46.68,46.69,46.68,46.69,26700.0,35.985,35.9927,35.985,35.9927,26700.0
2012-09-10 12:05:00,46.69,46.69,46.68,46.68,26400.0,35.9927,35.9927,35.985,35.985,26400.0
2012-09-10 12:10:00,46.68,46.68,46.66,46.67,5600.0,35.985,35.985,35.9696,35.9773,5600.0
2012-09-10 12:15:00,46.67,46.68,46.67,46.67,14500.0,35.9773,35.985,35.9773,35.9773,14500.0
2012-09-10 12:20:00,46.67,46.67,46.65,46.65,21900.0,35.9773,35.9773,35.9619,35.9619,21900.0
2012-09-10 12:25:00,46.65,46.65,46.65,46.65,1100.0,35.9619,35.9619,35.9619,35.9619,1100.0
2012-09-10 12:30:00,46.65,46.65,46.63,46.63,17500.0,35.9619,35.9619,35.9465,35.9465,17500.0
2012-09-10 12:35:00,46.63,46.65,46.63,46.64,13300.0,35.9465,35.9619,35.9465,35.9542,13300.0
2012-09-10 12:40:00,46.63,46.65,46.63,46.65,16900.0,35.9465,35.9619,35.9465,35.9619,16900.0
2012-09-10 12:45:00,46.64,46.64,46.63,46.64,3100.0,35.9542,35.9542,35.9465,35.9542,3100.0
2012-09-10 12:50:00,46.64,46.65,46.64,46.65,24200.0,35.9542,35.9619,35.9542,35.9619,24200.0
2012-09-10 12:55:00,46.65,46.65,46.63,46.64,13300.0,35.9619,35.9619,35.9465,35.9542,13300.0
2012-09-10 13:00:00,46.65,46.65,46.64,46.65,7600.0,35.9619,35.9619,35.9542,35.9619,7600.0
2012-09-10 13:05:00,46.65,46.66,46.64,46.66,16500.0,35.9619,35.9696,35.9542,35.9696,16500.0
2012-09-10 13:10:00,46.66,46.67,46.66,46.67,19100.0,35.9696,35.9773,35.9696,35.9773,19100.0
2012-09-10 13:15:00,46.67,46.68,46.67,46.68,13700.0,35.9773,35.985,35.9773,35.985,13700.0
2012-09-10 13:20:00,46.68,46.68,46.66,46.67,10400.0,35.985,35.985,35.9696,35.9773,10400.0
2012-09-10 13:25:00,46.67,46.68,46.66,46.67,19200.0,35.9773,35.985,35.9696,35.9773,19200.0
2012-09-10 13:30:00,46.67,46.68,46.67,46.67,5800.0,35.9773,35.985,35.9773,35.9773,5800.0
2012-09-10 13:35:00,46.67,46.67,46.66,46.66,12900.0,35.9773,35.9773,35.9696,35.9696,12900.0
2012-09-10 13:40:00,46.65,46.66,46.61,46.61,9800.0,35.9619,35.9696,35.9311,35.9311,9800.0
2012-09-10 13:45:00,46.61,46.62,46.61,46.62,4600.0,35.9311,35.9388,35.9311,35.9388,4600.0
2012-09-10 13:50:00,46.62,46.64,46.62,46.64,4900.0,35.9388,35.9542,35.9388,35.9542,4900.0
2012-09-10 13:55:00,46.64,46.64,46.61,46.61,14800.0,35.9542,35.9542,35.9311,35.9311,14800.0
2012-09-10 14:00:00,46.61,46.63,46.61,46.63,7800.0,35.9311,35.9465,35.9311,35.9465,7800.0
2012-09-10 14:05:00,46.63,46.63,46.63,46.63,7200.0,35.9465,35.9465,35.9465,35.9465,7200.0
2012-09-10 14:10:00,46.63,46.63,46.62,46.63,10000.0,35.9465,35.9465,35.9388,35.9465,10000.0
2012-09-10 14:15:00,46.63,46.63,46.62,46.63,10400.0,35.9465,35.9465,35.9388,35.9465,10400.0
2012-09-10 14:20:00,46.63,46.64,46.63,46.64,12400.0,35.9465,35.9542,35.9465,35.9542,12400.0
2012-09-10 14:25:00,46.64,46.64,46.63,46.63,8300.0,35.9542,35.9542,35.9465,35.9465,8300.0
2012-09-10 14:30:00,46.62,46.63,46.62,46.63,7100.0,35.9388,35.9465,35.9388,35.9465,7100.0
2012-09-10 14:35:00,46.63,46.63,46.59,46.59,25500.0,35.9465,35.9465,35.9156,35.9156,25500.0
2012-09-10 14:40:00,46.59,46.59,46.56,46.57,8900.0,35.9156,35.9156,35.8925,35.9002,8900.0
2012-09-10 14:45:00,46.56,46.58,46.55,46.58,17600.0,35.8925,35.9079,35.8848,35.9079,17600.0
2012-09-10 14:50:00,46.58,46.58,46.54,46.54,22900.0,35.9079,35.9079,35.8771,35.8771,22900.0
2012-09-10 14:55:00,46.56,46.57,46.54,46.55,13700.0,35.8925,35.9002,35.8771,35.8848,13700.0
2012-09-10 15:00:00,46.55,46.55,46.53,46.53,13400.0,35.8848,35.8848,35.8694,35.8694,13400.0
2012-09-10 15:05:00,46.53,46.54,46.53,46.53,17700.0,35.8694,35.8771,35.8694,35.8694,17700.0
2012-09-10 15:10:00,46.54,46.54,46.5,46.51,16500.0,35.8771,35.8771,35.8463,35.854,16500.0
2012-09-10 15:15:00,46.51,46.52,46.49,46.49,22400.0,35.854,35.8617,35.8385,35.8385,22400.0
2012-09-10 15:20:00,46.49,46.51,46.48,46.51,22000.0,35.8385,35.854,35.8308,35.854,22000.0
2012-09-10 15:25:00,46.51,46.53,46.51,46.51,15800.0,35.854,35.8694,35.854,35.854,15800.0
2012-09-10 15:30:00,46.51,46.52,46.47,46.47,23000.0,35.854,35.8617,35.8231,35.8231,23000.0
2012-09-10 15:35:00,46.47,46.48,46.46,46.46,18900.0,35.8231,35.8308,35.8154,35.8154,18900.0
2012-09-10 15:40:00,46.46,46.46,46.43,46.45,17000.0,35.8154,35.8154,35.7923,35.8077,17000.0
2012-09-10 15:45:00,46.45,46.45,46.42,46.42,21000.0,35.8077,35.8077,35.7846,35.7846,21000.0
2012-09-10 15:50:00,46.42,46.43,46.41,46.43,36100.0,35.7846,35.7923,35.7769,35.7923,36100.0
2012-09-10 15:55:00,46.43,46.43,46.38,46.38,71900.0,35.7923,35.7923,35.7537,35.7537,71900.0
2012-09-11 09:30:00,46.49,46.6,46.45,46.6,24400.0,35.8385,35.9233,35.8077,35.9233,24400.0
2012-09-11 09:35:00,46.59,46.63,46.58,46.59,6300.0,35.9156,35.9465,35.9079,35.9156,6300.0
2012-09-11 09:40:00,46.58,46.63,46.58,46.58,6000.0,35.9079,35.9465,35.9079,35.9079,6000.0
2012-09-11 09:45:00,46.62,46.65,46.59,46.65,2600.0,35.9388,35.9619,35.9156,35.9619,2600.0
2012-09-11 09:50:00,46.66,46.71,46.66,46.7,9600.0,35.9696,36.0081,35.9696,36.0004,9600.0
2012-09-11 09:55:00,46.72,46.72,46.69,46.7,7200.0,36.0159,36.0159,35.9927,36.0004,7200.0
2012-09-11 10:00:00,46.73,46.73,46.66,46.67,12300.0,36.0236,36.0236,35.9696,35.9773,12300.0
2012-09-11 10:05:00,46.67,46.68,46.64,46.64,19200.0,35.9773,35.985,35.9542,35.9542,19200.0
2012-09-11 10:10:00,46.64,46.69,46.64,46.69,6700.0,35.9542,35.9927,35.9542,35.9927,6700.0
2012-09-11 10:15:00,46.68,46.7,46.67,46.68,3500.0,35.985,36.0004,35.9773,35.985,3500.0
2012-09-11 10:20:00,46.68,46.7,46.67,46.67,8200.0,35.985,36.0004,35.9773,35.9773,8200.0
2012-09-11 10:25:00,46.68,46.69,46.67,46.68,2800.0,35.985,35.9927,35.9773,35.985,2800.0
2012-09-11 10:30:00,46.7,46.7,46.68,46.69,300.0,36.0004,36.0004,35.985,35.9927,300.0
2012-09-11 10:35:00,46.71,46.73,46.7,46.72,900.0,36.0081,36.0236,36.0004,36.0159,900.0
2012-09-11 10:40:00,46.72,46.75,46.72,46.73,4000.0,36.0159,36.039,36.0159,36.0236,4000.0
2012-09-11 10:45:00,46.73,46.77,46.73,46.75,11200.0,36.0236,36.0544,36.0236,36.039,11200.0
2012-09-11 10:50:00,46.75,46.76,46.75,46.75,7300.0,36.039,36.0467,36.039,36.039,7300.0
2012-09-11 10:55:00,46.76,46.77,46.75,46.75,4400.0,36.0467,36.0544,36.039,36.039,4400.0
2012-09-11 11:00:00,46.75,46.77,46.75,46.76,2500.0,36.039,36.0544,36.039,36.0467,2500.0
2012-09-11 11:05:00,46.77,46.77,46.76,46.76,2900.0,36.0544,36.0544,36.0467,36.0467,2900.0
2012-09-11 11:10:00,46.77,46.77,46.76,46.77,3500.0,36.0544,36.0544,36.0467,36.0544,3500.0
2012-09-11 11:15:00,46.78,46.79,46.77,46.79,4300.0,36.0621,36.0698,36.0544,36.0698,4300.0
2012-09-11 11:20:00,46.8,46.83,46.79,46.83,10700.0,36.0775,36.1006,36.0698,36.1006,10700.0
2012-09-11 11:25:00,46.84,46.86,46.84,46.86,300.0,36.1084,36.1238,36.1084,36.1238,300.0
2012-09-11 11:30:00,46.85,46.85,46.83,46.83,700.0,36.1161,36.1161,36.1006,36.1006,700.0
2012-09-11 11:35:00,46.84,46.85,46.84,46.85,1600.0,36.1084,36.1161,36.1084,36.1161,1600.0
2012-09-11 11:40:00,46.84,46.84,46.81,46.81,1500.0,36.1084,36.1084,36.0852,36.0852,1500.0
2012-09-11 11:45:00,46.81,46.81,46.81,46.81,0.0,36.0852,36.0852,36.0852,36.0852,0.0
2012-09-11 11:50:00,46.82,46.82,46.8,46.8,400.0,36.0929,36.0929,36.0775,36.0775,400.0
2012-09-11 11:55:00,46.8,46.8,46.79,46.79,500.0,36.0775,36.0775,36.0698,36.0698,500.0
2012-09-11 12:00:00,46.79,46.79,46.79,46.79,0.0,36.0698,36.0698,36.0698,36.0698,0.0
2012-09-11 12:05:00,46.81,46.81,46.78,46.78,400.0,36.0852,36.0852,36.0621,36.0621,400.0
2012-09-11 12:10:00,46.79,46.79,46.76,46.76,1300.0,36.0698,36.0698,36.0467,36.0467,1300.0
2012-09-11 12:15:00,46.76,46.77,46.76,46.77,200.0,36.0467,36.0544,36.0467,36.0544,200.0
2012-09-11 12:20:00,46.78,46.79,46.78,46.79,9900.0,36.0621,36.0698,36.0621,36.0698,9900.0
2012-09-11 12:25:00,46.8,46.81,46.8,46.81,200.0,36.0775,36.0852,36.0775,36.0852,200.0
2012-09-11 12:30:00,46.81,46.81,46.8,46.81,400.0,36.0852,36.0852,36.0775,36.0852,400.0
2012-09-11 12:35:00,46.81,46.81,46.8,46.8,400.0,36.0852,36.0852,36.0775,36.0775,400.0
2012-09-11 12:40:00,46.81,46.81,46.8,46.8,1200.0,36.0852,36.0852,36.0775,36.0775,1200.0
2012-09-11 12:45:00,46.8,46.8,46.8,46.8,17400.0,36.0775,36.0775,36.0775,36.0775,17400.0
2012-09-11 12:50:00,46.79,46.8,46.79,46.79,29600.0,36.0698,36.0775,36.0698,36.0698,29600.0
2012-09-11 12:55:00,46.78,46.8,46.78,46.8,9700.0,36.0621,36.0775,36.0621,36.0775,9700.0
2012-09-11 13:00:00,46.8,46.81,46.8,46.81,400.0,36.0775,36.0852,36.0775,36.0852,400.0
2012-09-11 13:05:00,46.8,46.82,46.8,46.8,29200.0,36.0775,36.0929,36.0775,36.0775,29200.0
2012-09-11 13:10:00,46.8,46.8,46.78,46.78,18800.0,36.0775,36.0775,36.0621,36.0621,18800.0
2012-09-11 13:15:00,46.8,46.82,46.8,46.82,4700.0,36.0775,36.0929,36.0775,36.0929,4700.0
2012-09-11 13:20:00,46.83,46.83,46.83,46.83,200.0,36.1006,36.1006,36.1006,36.1006,200.0
2012-09-11 13:25:00,46.82,46.82,46.8,46.8,1300.0,36.0929,36.0929,36.0775,36.0775,1300.0
2012-09-11 13:30:00,46.81,46.81,46.81,46.81,2500.0,36.0852,36.0852,36.0852,36.0852,2500.0
2012-09-11 13:35:00,46.81,46.82,46.8,46.81,1100.0,36.0852,36.0929,36.0775,36.0852,1100.0
2012-09-11 13:40:00,46.81,46.82,46.81,46.81,2000.0,36.0852,36.0929,36.0852,36.0852,2000.0
2012-09-11 13:45:00,46.84,46.84,46.84,46.84,1200.0,36.1084,36.1084,36.1084,36.1084,1200.0
2012-09-11 13:50:00,46.83,46.83,46.82,46.82,4600.0,36.1006,36.1006,36.0929,36.0929,4600.0
2012-09-11 13:55:00,46.82,46.82,46.81,46.82,300.0,36.0929,36.0929,36.0852,36.0929,300.0
2012-09-11 14:00:00,46.81,46.81,46.8,46.8,800.0,36.0852,36.0852,36.0775,36.0775,800.0
2012-09-11 14:05:00,46.8,46.81,46.8,46.81,700.0,36.0775,36.0852,36.0775,36.0852,700.0
2012-09-11 14:10:00,46.81,46.82,46.79,46.79,4600.0,36.0852,36.0929,36.0698,36.0698,4600.0
2012-09-11 14:15:00,46.79,46.8,46.79,46.8,700.0,36.0698,36.0775,36.0698,36.0775,700.0
2012-09-11 14:20:00,46.8,46.82,46.8,46.82,700.0,36.0775,36.0929,36.0775,36.0929,700.0
2012-09-11 14:25:00,46.82,46.83,46.82,46.83,3200.0,36.0929,36.1006,36.0929,36.1006,3200.0
2012-09-11 14:30:00,46.82,46.83,46.8,46.8,6800.0,36.0929,36.1006,36.0775,36.0775,6800.0
2012-09-11 14:35:00,46.8,46.81,46.8,46.8,3400.0,36.0775,36.0852,36.0775,36.0775,3400.0
2012-09-11 14:40:00,46.8,46.8,46.8,46.8,700.0,36.0775,36.0775,36.0775,36.0775,700.0
2012-09-11 14:45:00,46.79,46.79,46.74,46.74,1200.0,36.0698,36.0698,36.0313,36.0313,1200.0
2012-09-11 14:50:00,46.73,46.74,46.72,46.74,3300.0,36.0236,36.0313,36.0159,36.0313,3300.0
2012-09-11 14:55:00,46.76,46.77,46.75,46.76,1400.0,36.0467,36.0544,36.039,36.0467,1400.0
2012-09-11 15:00:00,46.75,46.76,46.73,46.74,1100.0,36.039,36.0467,36.0236,36.0313,1100.0
2012-09-11 15:05:00,46.75,46.75,46.75,46.75,400.0,36.039,36.039,36.039,36.039,400.0
2012-09-11 15:10:00,46.75,46.76,46.74,46.75,10400.0,36.039,36.0467,36.0313,36.039,10400.0
2012-09-11 15:15:00,46.75,46.75,46.7,46.71,75800.0,36.039,36.039,36.0004,36.0081,75800.0
2012-09-11 15:20:00,46.7,46.7,46.67,46.68,3300.0,36.0004,36.0004,35.9773,35.985,3300.0
2012-09-11 15:25:00,46.68,46.7,46.68,46.7,600.0,35.985,36.0004,35.985,36.0004,600.0
2012-09-11 15:30:00,46.7,46.73,46.69,46.73,1200.0,36.0004,36.0236,35.9927,36.0236,1200.0
2012-09-11 15:35:00,46.73,46.73,46.7,46.7,1700.0,36.0236,36.0236,36.0004,36.0004,1700.0
2012-09-11 15:40:00,46.7,46.72,46.7,46.71,1000.0,36.0004,36.0159,36.0004,36.0081,1000.0
2012-09-11 15:45:00,46.72,46.75,46.68,46.75,3700.0,36.0159,36.039,35.985,36.039,3700.0
2012-09-11 15:50:00,46.74,46.75,46.74,46.75,2400.0,36.0313,36.039,36.0313,36.039,2400.0
2012-09-11 15:55:00,46.76,46.76,46.72,46.72,8800.0,36.0467,36.0467,36.0159,36.0159,8800.0
2012-09-12 09:30:00,46.98,47.0,46.96,46.99,20500.0,36.2163,36.2317,36.2009,36.224,20500.0
2012-09-12 09:35:00,46.97,47.02,46.96,47.01,22400.0,36.2086,36.2471,36.2009,36.2394,22400.0
2012-09-12 09:40:00,46.99,47.01,46.99,47.0,11800.0,36.224,36.2394,36.224,36.2317,11800.0
2012-09-12 09:45:00,46.99,47.0,46.96,46.98,15500.0,36.224,36.2317,36.2009,36.2163,15500.0
2012-09-12 09:50:00,46.99,46.99,46.95,46.95,28500.0,36.224,36.224,36.1932,36.1932,28500.0
2012-09-12 09:55:00,46.94,46.96,46.94,46.96,24500.0,36.1854,36.2009,36.1854,36.2009,24500.0
2012-09-12 10:00:00,46.97,47.0,46.95,46.96,26900.0,36.2086,36.2317,36.1932,36.2009,26900.0
2012-09-12 10:05:00,46.96,46.98,46.95,46.97,10500.0,36.2009,36.2163,36.1932,36.2086,10500.0
2012-09-12 10:10:00,46.98,47.01,46.98,47.0,22600.0,36.2163,36.2394,36.2163,36.2317,22600.0
2012-09-12 10:15:00,47.01,47.01,46.98,47.0,41900.0,36.2394,36.2394,36.2163,36.2317,41900.0
2012-09-12 10:20:00,47.0,47.01,46.97,46.97,37000.0,36.2317,36.2394,36.2086,36.2086,37000.0
2012-09-12 10:25:00,46.96,46.97,46.92,46.92,36600.0,36.2009,36.2086,36.17,36.17,36600.0
2012-09-12 10:30:00,46.91,46.91,46.85,46.85,17200.0,36.1623,36.1623,36.1161,36.1161,17200.0
2012-09-12 10:35:00,46.86,46.89,46.85,46.85,19500.0,36.1238,36.1469,36.1161,36.1161,19500.0
2012-09-12 10:40:00,46.84,46.85,46.81,46.84,27900.0,36.1084,36.1161,36.0852,36.1084,27900.0
2012-09-12 10:45:00,46.83,46.83,46.8,46.81,17400.0,36.1006,36.1006,36.0775,36.0852,17400.0
2012-09-12 10:50:00,46.81,46.87,46.81,46.87,13300.0,36.0852,36.1315,36.0852,36.1315,13300.0
2012-09-12 10:55:00,46.87,46.9,46.87,46.87,14800.0,36.1315,36.1546,36.1315,36.1315,14800.0
2012-09-12 11:00:00,46.88,46.91,46.88,46.9,30300.0,36.1392,36.1623,36.1392,36.1546,30300.0
2012-09-12 11:05:00,46.9,46.91,46.9,46.9,11200.0,36.1546,36.1623,36.1546,36.1546,11200.0
2012-09-12 11:10:00,46.91,46.91,46.89,46.91,13400.0,36.1623,36.1623,36.1469,36.1623,13400.0
2012-09-12 11:15:00,46.91,46.92,46.9,46.92,4900.0,36.1623,36.17,36.1546,36.17,4900.0
2012-09-12 11:20:00,46.93,46.97,46.93,46.96,21700.0,36.1777,36.2086,36.1777,36.2009,21700.0
2012-09-12 11:25:00,46.96,46.96,46.93,46.94,3200.0,36.2009,36.2009,36.1777,36.1854,3200.0
2012-09-12 11:30:00,46.94,46.97,46.94,46.94,9200.0,36.1854,36.2086,36.1854,36.1854,9200.0
2012-09-12 11:35:00,46.92,46.95,46.92,46.94,6000.0,36.17,36.1932,36.17,36.1854,6000.0
2012-09-12 11:40:00,46.93,46.94,46.93,46.93,1200.0,36.1777,36.1854,36.1777,36.1777,1200.0
2012-09-12 11:45:00,46.92,46.95,46.92,46.94,2800.0,36.17,36.1932,36.17,36.1854,2800.0
2012-09-12 11:50:00,46.95,46.95,46.93,46.93,1700.0,36.1932,36.1932,36.1777,36.1777,1700.0
2012-09-12 11:55:00,46.92,46.92,46.92,46.92,200.0,36.17,36.17,36.17,36.17,200.0
2012-09-12 12:00:00,46.93,46.94,46.93,46.93,2900.0,36.1777,36.1854,36.1777,36.1777,2900.0
2012-09-12 12:05:00,46.93,46.93,46.9,46.9,1200.0,36.1777,36.1777,36.1546,36.1546,1200.0
2012-09-12 12:10:00,46.89,46.89,46.88,46.88,300.0,36.1469,36.1469,36.1392,36.1392,300.0
2012-09-12 12:15:00,46.89,46.92,46.89,46.92,2300.0,36.1469,36.17,36.1469,36.17,2300.0
2012-09-12 12:20:00,46.94,46.94,46.92,46.92,1900.0,36.1854,36.1854,36.17,36.17,1900.0
2012-09-12 12:25:00,46.93,46.94,46.93,46.93,700.0,36.1777,36.1854,36.1777,36.1777,700.0
2012-09-12 12:30:00,46.94,46.94,46.92,46.92,1700.0,36.1854,36.1854,36.17,36.17,1700.0
2012-09-12 12:35:00,46.93,46.93,46.93,46.93,1000.0,36.1777,36.1777,36.1777,36.1777,1000.0
2012-09-12 12:40:00,46.93,46.93,46.93,46.93,500.0,36.1777,36.1777,36.1777,36.1777,500.0
2012-09-12 12:45:00,46.93,46.93,46.91,46.92,1800.0,36.1777,36.1777,36.1623,36.17,1800.0
2012-09-12 12:50:00,46.92,46.93,46.92,46.93,1100.0,36.17,36.1777,36.17,36.1777,1100.0
2012-09-12 12:55:00,46.93,46.94,46.93,46.93,900.0,36.1777,36.1854,36.1777,36.1777,900.0
2012-09-12 13:00:00,46.94,46.98,46.94,46.95,7800.0,36.1854,36.2163,36.1854,36.1932,7800.0
2012-09-12 13:05:00,46.94,46.98,46.94,46.98,13200.0,36.1854,36.2163,36.1854,36.2163,13200.0
2012-09-12 13:10:00,46.98,46.98,46.95,46.95,2200.0,36.2163,36.2163,36.1932,36.1932,2200.0
2012-09-12 13:15:00,46.94,46.94,46.91,46.92,1000.0,36.1854,36.1854,36.1623,36.17,1000.0
2012-09-12 13:20:00,46.93,46.95,46.93,46.95,600.0,36.1777,36.1932,36.1777,36.1932,600.0
2012-09-12 13:25:00,46.94,46.94,46.93,46.93,900.0,36.1854,36.1854,36.1777,36.1777,900.0
2012-09-12 13:30:00,46.93,46.95,46.93,46.94,2700.0,36.1777,36.1932,36.1777,36.1854,2700.0
2012-09-12 13:35:00,46.96,46.96,46.94,46.94,600.0,36.2009,36.2009,36.1854,36.1854,600.0
2012-09-12 13:40:00,46.96,46.96,46.96,46.96,300.0,36.2009,36.2009,36.2009,36.2009,300.0
2012-09-12 13:45:00,46.95,46.97,46.95,46.96,16700.0,36.1932,36.2086,36.1932,36.2009,16700.0
2012-09-12 13:50:00,46.96,46.96,46.94,46.94,9700.0,36.2009,36.2009,36.1854,36.1854,9700.0
2012-09-12 13:55:00,46.94,46.94,46.94,46.94,400.0,36.1854,36.1854,36.1854,36.1854,400.0
2012-09-12 14:00:00,46.94,46.95,46.94,46.95,400.0,36.1854,36.1932,36.1854,36.1932,400.0
2012-09-12 14:05:00,46.95,46.96,46.95,46.96,700.0,36.1932,36.2009,36.1932,36.2009,700.0
2012-09-12 14:10:00,46.96,46.96,46.95,46.96,1000.0,36.2009,36.2009,36.1932,36.2009,1000.0
2012-09-12 14:15:00,46.96,46.96,46.9,46.9,9400.0,36.2009,36.2009,36.1546,36.1546,9400.0
2012-09-12 14:20:00,46.9,46.94,46.9,46.92,2100.0,36.1546,36.1854,36.1546,36.17,2100.0
2012-09-12 14:25:00,46.94,46.94,46.93,46.93,700.0,36.1854,36.1854,36.1777,36.1777,700.0
2012-09-12 14:30:00,46.93,46.94,46.92,46.94,2500.0,36.1777,36.1854,36.17,36.1854,2500.0
2012-09-12 14:35:00,46.94,46.94,46.9,46.9,5400.0,36.1854,36.1854,36.1546,36.1546,5400.0
2012-09-12 14:40:00,46.89,46.89,46.89,46.89,500.0,36.1469,36.1469,36.1469,36.1469,500.0
2012-09-12 14:45:00,46.9,46.91,46.87,46.87,1900.0,36.1546,36.1623,36.1315,36.1315,1900.0
2012-09-12 14:50:00,46.86,46.89,46.85,46.89,5300.0,36.1238,36.1469,36.1161,36.1469,5300.0
2012-09-12 14:55:00,46.89,46.89,46.87,46.87,1500.0,36.1469,36.1469,36.1315,36.1315,1500.0
2012-09-12 15:00:00,46.87,46.87,46.82,46.83,3200.0,36.1315,36.1315,36.0929,36.1006,3200.0
2012-09-12 15:05:00,46.84,46.84,46.82,46.82,1600.0,36.1084,36.1084,36.0929,36.0929,1600.0
2012-09-12 15:10:00,46.82,46.83,46.8,46.82,1400.0,36.0929,36.1006,36.0775,36.0929,1400.0
2012-09-12 15:15:00,46.83,46.84,46.82,46.83,1600.0,36.1006,36.1084,36.0929,36.1006,1600.0
2012-09-12 15:20:00,46.84,46.84,46.83,46.83,2200.0,36.1084,36.1084,36.1006,36.1006,2200.0
2012-09-12 15:25:00,46.84,46.88,46.84,46.88,4500.0,36.1084,36.1392,36.1084,36.1392,4500.0
2012-09-12 15:30:00,46.88,46.88,46.86,46.87,3700.0,36.1392,36.1392,36.1238,36.1315,3700.0
2012-09-12 15:35:00,46.87,46.89,46.87,46.89,3400.0,36.1315,36.1469,36.1315,36.1469,3400.0
2012-09-12 15:40:00,46.9,46.9,46.89,46.89,5200.0,36.1546,36.1546,36.1469,36.1469,5200.0
2012-09-12 15:45:00,46.88,46.89,46.85,46.86,6400.0,36.1392,36.1469,36.1161,36.1238,6400.0
2012-09-12 15:50:00,46.85,46.89,46.84,46.88,19000.0,36.1161,36.1469,36.1084,36.1392,19000.0
2012-09-12 15:55:00,46.89,46.93,46.88,46.93,28900.0,36.1469,36.1777,36.1392,36.1777,28900.0
2012-09-13 09:30:00,46.91,46.94,46.8,46.8,10800.0,36.1623,36.1854,36.0775,36.0775,10800.0
2012-09-13 09:35:00,46.79,46.82,46.79,46.81,300.0,36.0698,36.0929,36.0698,36.0852,300.0
2012-09-13 09:40:00,46.81,46.82,46.76,46.79,1300.0,36.0852,36.0929,36.0467,36.0698,1300.0
2012-09-13 09:45:00,46.83,46.83,46.82,46.83,400.0,36.1006,36.1006,36.0929,36.1006,400.0
2012-09-13 09:50:00,46.81,46.83,46.81,46.83,1100.0,36.0852,36.1006,36.0852,36.1006,1100.0
2012-09-13 09:55:00,46.83,46.85,46.83,46.85,10900.0,36.1006,36.1161,36.1006,36.1161,10900.0
2012-09-13 10:00:00,46.86,46.88,46.85,46.88,400.0,36.1238,36.1392,36.1161,36.1392,400.0
2012-09-13 10:05:00,46.89,46.9,46.88,46.88,3900.0,36.1469,36.1546,36.1392,36.1392,3900.0
2012-09-13 10:10:00,46.89,46.9,46.88,46.88,2600.0,36.1469,36.1546,36.1392,36.1392,2600.0
2012-09-13 10:15:00,46.89,46.9,46.87,46.87,12000.0,36.1469,36.1546,36.1315,36.1315,12000.0
2012-09-13 10:20:00,46.88,46.9,46.87,46.88,900.0,36.1392,36.1546,36.1315,36.1392,900.0
2012-09-13 10:25:00,46.87,46.87,46.86,46.86,700.0,36.1315,36.1315,36.1238,36.1238,700.0
2012-09-13 10:30:00,46.85,46.88,46.85,46.85,2800.0,36.1161,36.1392,36.1161,36.1161,2800.0
2012-09-13 10:35:00,46.87,46.89,46.87,46.89,11000.0,36.1315,36.1469,36.1315,36.1469,11000.0
2012-09-13 10:40:00,46.9,46.91,46.89,46.9,47000.0,36.1546,36.1623,36.1469,36.1546,47000.0
2012-09-13 10:45:00,46.9,46.9,46.89,46.9,20500.0,36.1546,36.1546,36.1469,36.1546,20500.0
2012-09-13 10:50:00,46.9,46.92,46.9,46.92,5600.0,36.1546,36.17,36.1546,36.17,5600.0
2012-09-13 10:55:00,46.91,46.92,46.91,46.92,6400.0,36.1623,36.17,36.1623,36.17,6400.0
2012-09-13 11:00:00,46.93,46.98,46.93,46.98,21600.0,36.1777,36.2163,36.1777,36.2163,21600.0
2012-09-13 11:05:00,46.98,46.99,46.96,46.98,22400.0,36.2163,36.224,36.2009,36.2163,22400.0
2012-09-13 11:10:00,46.99,47.0,46.99,46.99,10900.0,36.224,36.2317,36.224,36.224,10900.0
2012-09-13 11:15:00,47.0,47.0,47.0,47.0,200.0,36.2317,36.2317,36.2317,36.2317,200.0
2012-09-13 11:20:00,46.99,47.0,46.99,46.99,1100.0,36.224,36.2317,36.224,36.224,1100.0
2012-09-13 11:25:00,46.99,46.99,46.98,46.98,400.0,36.224,36.224,36.2163,36.2163,400.0
2012-09-13 11:30:00,47.0,47.0,46.99,46.99,800.0,36.2317,36.2317,36.224,36.224,800.0
2012-09-13 11:35:00,46.98,46.98,46.96,46.96,500.0,36.2163,36.2163,36.2009,36.2009,500.0
2012-09-13 11:40:00,46.98,46.98,46.97,46.98,400.0,36.2163,36.2163,36.2086,36.2163,400.0
2012-09-13 11:45:00,46.97,46.97,46.95,46.95,800.0,36.2086,36.2086,36.1932,36.1932,800.0
2012-09-13 11:50:00,46.95,46.95,46.93,46.93,1600.0,36.1932,36.1932,36.1777,36.1777,1600.0
2012-09-13 11:55:00,46.93,46.93,46.93,46.93,300.0,36.1777,36.1777,36.1777,36.1777,300.0
2012-09-13 12:00:00,46.9,46.93,46.9,46.93,17900.0,36.1546,36.1777,36.1546,36.1777,17900.0
2012-09-13 12:05:00,46.93,46.94,46.93,46.94,2200.0,36.1777,36.1854,36.1777,36.1854,2200.0
2012-09-13 12:10:00,46.93,46.93,46.92,46.92,1100.0,36.1777,36.1777,36.17,36.17,1100.0
2012-09-13 12:15:00,46.9,46.9,46.87,46.87,900.0,36.1546,36.1546,36.1315,36.1315,900.0
2012-09-13 12:20:00,46.92,46.93,46.92,46.92,1700.0,36.17,36.1777,36.17,36.17,1700.0
2012-09-13 12:25:00,46.89,46.89,46.89,46.89,900.0,36.1469,36.1469,36.1469,36.1469,900.0
2012-09-13 12:30:00,46.87,47.28,46.87,47.13,52400.0,36.1315,36.4475,36.1315,36.3319,52400.0
2012-09-13 12:35:00,47.09,47.09,46.98,47.09,9700.0,36.3011,36.3011,36.2163,36.3011,9700.0
2012-09-13 12:40:00,47.19,47.3,47.19,47.23,21100.0,36.3782,36.463,36.3782,36.409,21100.0
2012-09-13 12:45:00,47.25,47.27,47.18,47.19,9200.0,36.4244,36.4398,36.3705,36.3782,9200.0
2012-09-13 12:50:00,47.19,47.19,47.14,47.15,7800.0,36.3782,36.3782,36.3396,36.3473,7800.0
2012-09-13 12:55:00,47.2,47.2,47.2,47.2,2000.0,36.3859,36.3859,36.3859,36.3859,2000.0
2012-09-13 13:00:00,47.31,47.35,47.29,47.32,34700.0,36.4707,36.5015,36.4553,36.4784,34700.0
2012-09-13 13:05:00,47.35,47.36,47.32,47.35,8400.0,36.5015,36.5092,36.4784,36.5015,8400.0
2012-09-13 13:10:00,47.34,47.35,47.31,47.31,1800.0,36.4938,36.5015,36.4707,36.4707,1800.0
2012-09-13 13:15:00,47.31,47.37,47.3,47.36,67600.0,36.4707,36.5169,36.463,36.5092,67600.0
2012-09-13 13:20:00,47.4,47.41,47.4,47.41,400.0,36.5401,36.5478,36.5401,36.5478,400.0
2012-09-13 13:25:00,47.43,47.5,47.43,47.5,4300.0,36.5632,36.6171,36.5632,36.6171,4300.0
2012-09-13 13:30:00,47.5,47.58,47.5,47.57,4500.0,36.6171,36.6788,36.6171,36.6711,4500.0
2012-09-13 13:35:00,47.58,47.58,47.55,47.56,4000.0,36.6788,36.6788,36.6557,36.6634,4000.0
2012-09-13 13:40:00,47.56,47.57,47.56,47.56,900.0,36.6634,36.6711,36.6634,36.6634,900.0
2012-09-13 13:45:00,47.57,47.59,47.57,47.58,3300.0,36.6711,36.6865,36.6711,36.6788,3300.0
2012-09-13 13:50:00,47.59,47.6,47.59,47.59,3100.0,36.6865,36.6942,36.6865,36.6865,3100.0
2012-09-13 13:55:00,47.58,47.58,47.55,47.55,900.0,36.6788,36.6788,36.6557,36.6557,900.0
2012-09-13 14:00:00,47.55,47.61,47.55,47.61,86800.0,36.6557,36.7019,36.6557,36.7019,86800.0
2012-09-13 14:05:00,47.64,47.66,47.64,47.64,6500.0,36.7251,36.7405,36.7251,36.7251,6500.0
2012-09-13 14:10:00,47.66,47.69,47.64,47.69,19900.0,36.7405,36.7636,36.7251,36.7636,19900.0
2012-09-13 14:15:00,47.7,47.7,47.67,47.7,54900.0,36.7713,36.7713,36.7482,36.7713,54900.0
2012-09-13 14:20:00,47.71,47.75,47.71,47.75,9800.0,36.779,36.8099,36.779,36.8099,9800.0
2012-09-13 14:25:00,47.84,47.86,47.83,47.83,1300.0,36.8792,36.8947,36.8715,36.8715,1300.0
2012-09-13 14:30:00,47.82,47.83,47.76,47.76,3200.0,36.8638,36.8715,36.8176,36.8176,3200.0
2012-09-13 14:35:00,47.72,47.78,47.72,47.77,1300.0,36.7867,36.833,36.7867,36.8253,1300.0
2012-09-13 14:40:00,47.75,47.76,47.74,47.74,900.0,36.8099,36.8176,36.8022,36.8022,900.0
2012-09-13 14:45:00,47.78,47.78,47.75,47.77,4200.0,36.833,36.833,36.8099,36.8253,4200.0
2012-09-13 14:50:00,47.77,47.77,47.72,47.73,10000.0,36.8253,36.8253,36.7867,36.7944,10000.0
2012-09-13 14:55:00,47.73,47.73,47.68,47.68,2600.0,36.7944,36.7944,36.7559,36.7559,2600.0
2012-09-13 15:00:00,47.7,47.7,47.66,47.67,2900.0,36.7713,36.7713,36.7405,36.7482,2900.0
2012-09-13 15:05:00,47.7,47.71,47.7,47.71,300.0,36.7713,36.779,36.7713,36.779,300.0
2012-09-13 15:10:00,47.72,47.74,47.71,47.72,26300.0,36.7867,36.8022,36.779,36.7867,26300.0
2012-09-13 15:15:00,47.72,47.72,47.66,47.66,2800.0,36.7867,36.7867,36.7405,36.7405,2800.0
2012-09-13 15:20:00,47.66,47.68,47.66,47.66,1700.0,36.7405,36.7559,36.7405,36.7405,1700.0
2012-09-13 15:25:00,47.7,47.7,47.7,47.7,1500.0,36.7713,36.7713,36.7713,36.7713,1500.0
2012-09-13 15:30:00,47.69,47.74,47.69,47.72,3800.0,36.7636,36.8022,36.7636,36.7867,3800.0
2012-09-13 15:35:00,47.72,47.74,47.72,47.74,300.0,36.7867,36.8022,36.7867,36.8022,300.0
2012-09-13 15:40:00,47.76,47.79,47.75,47.79,400.0,36.8176,36.8407,36.8099,36.8407,400.0
2012-09-13 15:45:00,47.77,47.78,47.73,47.74,3300.0,36.8253,36.833,36.7944,36.8022,3300.0
2012-09-13 15:50:00,47.76,47.76,47.71,47.71,2300.0,36.8176,36.8176,36.779,36.779,2300.0
2012-09-13 15:55:00,47.68,47.7,47.65,47.7,9100.0,36.7559,36.7713,36.7328,36.7713,9100.0
2012-09-14 09:30:00,48.03,48.06,47.95,48.04,34800.0,37.0257,37.0488,36.964,37.0334,34800.0
2012-09-14 09:35:00,48.04,48.11,48.04,48.11,25400.0,37.0334,37.0874,37.0334,37.0874,25400.0
2012-09-14 09:40:00,48.11,48.16,48.1,48.16,4500.0,37.0874,37.1259,37.0797,37.1259,4500.0
2012-09-14 09:45:00,48.16,48.17,48.14,48.17,10500.0,37.1259,37.1336,37.1105,37.1336,10500.0
2012-09-14 09:50:00,48.18,48.21,48.17,48.2,5300.0,37.1413,37.1645,37.1336,37.1568,5300.0
2012-09-14 09:55:00,48.21,48.22,48.19,48.19,8100.0,37.1645,37.1722,37.1491,37.1491,8100.0
2012-09-14 10:00:00,48.21,48.27,48.21,48.27,800.0,37.1645,37.2107,37.1645,37.2107,800.0
2012-09-14 10:05:00,48.27,48.27,48.25,48.25,5100.0,37.2107,37.2107,37.1953,37.1953,5100.0
2012-09-14 10:10:00,48.24,48.34,48.24,48.33,3500.0,37.1876,37.2647,37.1876,37.257,3500.0
2012-09-14 10:15:00,48.35,48.38,48.33,48.38,4300.0,37.2724,37.2955,37.257,37.2955,4300.0
2012-09-14 10:20:00,48.39,48.41,48.38,48.38,7900.0,37.3032,37.3186,37.2955,37.2955,7900.0
2012-09-14 10:25:00,48.36,48.37,48.33,48.34,9100.0,37.2801,37.2878,37.257,37.2647,9100.0
2012-09-14 10:30:00,48.34,48.34,48.29,48.29,5400.0,37.2647,37.2647,37.2261,37.2261,5400.0
2012-09-14 10:35:00,48.28,48.29,48.27,48.28,3300.0,37.2184,37.2261,37.2107,37.2184,3300.0
2012-09-14 10:40:00,48.27,48.27,48.22,48.22,9900.0,37.2107,37.2107,37.1722,37.1722,9900.0
2012-09-14 10:45:00,48.19,48.22,48.17,48.17,9700.0,37.1491,37.1722,37.1336,37.1336,9700.0
2012-09-14 10:50:00,48.18,48.19,48.17,48.19,25000.0,37.1413,37.1491,37.1336,37.1491,25000.0
2012-09-14 10:55:00,48.2,48.22,48.18,48.22,67100.0,37.1568,37.1722,37.1413,37.1722,67100.0
2012-09-14 11:00:00,48.22,48.25,48.22,48.22,50700.0,37.1722,37.1953,37.1722,37.1722,50700.0
2012-09-14 11:05:00,48.23,48.24,48.19,48.2,14200.0,37.1799,37.1876,37.1491,37.1568,14200.0
2012-09-14 11:10:00,48.21,48.23,48.19,48.21,14700.0,37.1645,37.1799,37.1491,37.1645,14700.0
2012-09-14 11:15:00,48.2,48.21,48.15,48.16,52200.0,37.1568,37.1645,37.1182,37.1259,52200.0
2012-09-14 11:20:00,48.17,48.2,48.17,48.2,4400.0,37.1336,37.1568,37.1336,37.1568,4400.0
2012-09-14 11:25:00,48.22,48.24,48.21,48.22,6200.0,37.1722,37.1876,37.1645,37.1722,6200.0
2012-09-14 11:30:00,48.23,48.23,48.21,48.23,12100.0,37.1799,37.1799,37.1645,37.1799,12100.0
2012-09-14 11:35:00,48.23,48.23,48.2,48.2,3300.0,37.1799,37.1799,37.1568,37.1568,3300.0
2012-09-14 11:40:00,48.19,48.19,48.19,48.19,8000.0,37.1491,37.1491,37.1491,37.1491,8000.0
2012-09-14 11:45:00,48.2,48.22,48.18,48.18,8200.0,37.1568,37.1722,37.1413,37.1413,8200.0
2012-09-14 11:50:00,48.18,48.18,48.14,48.14,13700.0,37.1413,37.1413,37.1105,37.1105,13700.0
2012-09-14 11:55:00,48.13,48.14,48.1,48.12,15900.0,37.1028,37.1105,37.0797,37.0951,15900.0
2012-09-14 12:00:00,48.13,48.17,48.13,48.17,6300.0,37.1028,37.1336,37.1028,37.1336,6300.0
2012-09-14 12:05:00,48.17,48.19,48.17,48.19,300.0,37.1336,37.1491,37.1336,37.1491,300.0
2012-09-14 12:10:00,48.2,48.21,48.2,48.2,1000.0,37.1568,37.1645,37.1568,37.1568,1000.0
2012-09-14 12:15:00,48.19,48.23,48.19,48.23,800.0,37.1491,37.1799,37.1491,37.1799,800.0
2012-09-14 12:20:00,48.23,48.26,48.23,48.26,2100.0,37.1799,37.203,37.1799,37.203,2100.0
2012-09-14 12:25:00,48.26,48.27,48.25,48.25,47300.0,37.203,37.2107,37.1953,37.1953,47300.0
2012-09-14 12:30:00,48.25,48.25,48.25,48.25,700.0,37.1953,37.1953,37.1953,37.1953,700.0
2012-09-14 12:35:00,48.24,48.25,48.22,48.22,9500.0,37.1876,37.1953,37.1722,37.1722,9500.0
2012-09-14 12:40:00,48.23,48.23,48.22,48.22,3600.0,37.1799,37.1799,37.1722,37.1722,3600.0
2012-09-14 12:45:00,48.21,48.21,48.2,48.2,2500.0,37.1645,37.1645,37.1568,37.1568,2500.0
2012-09-14 12:50:00,48.21,48.22,48.21,48.21,700.0,37.1645,37.1722,37.1645,37.1645,700.0
2012-09-14 12:55:00,48.22,48.23,48.18,48.18,4500.0,37.1722,37.1799,37.1413,37.1413,4500.0
2012-09-14 13:00:00,48.18,48.18,48.15,48.16,5900.0,37.1413,37.1413,37.1182,37.1259,5900.0
2012-09-14 13:05:00,48.16,48.16,48.16,48.16,0.0,37.1259,37.1259,37.1259,37.1259,0.0
2012-09-14 13:10:00,48.16,48.16,48.15,48.15,3400.0,37.1259,37.1259,37.1182,37.1182,3400.0
2012-09-14 13:15:00,48.14,48.14,48.12,48.12,2100.0,37.1105,37.1105,37.0951,37.0951,2100.0
2012-09-14 13:20:00,48.12,48.13,48.08,48.09,1900.0,37.0951,37.1028,37.0643,37.072,1900.0
2012-09-14 13:25:00,48.07,48.08,48.03,48.03,1600.0,37.0565,37.0643,37.0257,37.0257,1600.0
2012-09-14 13:30:00,48.06,48.07,48.06,48.07,6900.0,37.0488,37.0565,37.0488,37.0565,6900.0
2012-09-14 13:35:00,48.06,48.07,48.02,48.02,3900.0,37.0488,37.0565,37.018,37.018,3900.0
2012-09-14 13:40:00,48.05,48.05,48.04,48.05,900.0,37.0411,37.0411,37.0334,37.0411,900.0
2012-09-14 13:45:00,48.05,48.07,48.04,48.06,2800.0,37.0411,37.0565,37.0334,37.0488,2800.0
2012-09-14 13:50:00,48.07,48.08,48.06,48.06,5000.0,37.0565,37.0643,37.0488,37.0488,5000.0
2012-09-14 13:55:00,48.07,48.11,48.07,48.11,5900.0,37.0565,37.0874,37.0565,37.0874,5900.0
2012-09-14 14:00:00,48.12,48.13,48.11,48.13,6600.0,37.0951,37.1028,37.0874,37.1028,6600.0
2012-09-14 14:05:00,48.13,48.14,48.1,48.11,60800.0,37.1028,37.1105,37.0797,37.0874,60800.0
2012-09-14 14:10:00,48.11,48.13,48.08,48.09,8700.0,37.0874,37.1028,37.0643,37.072,8700.0
2012-09-14 14:15:00,48.09,48.1,48.08,48.09,3300.0,37.072,37.0797,37.0643,37.072,3300.0
2012-09-14 14:20:00,48.09,48.12,48.09,48.11,11800.0,37.072,37.0951,37.072,37.0874,11800.0
2012-09-14 14:25:00,48.12,48.14,48.12,48.13,5000.0,37.0951,37.1105,37.0951,37.1028,5000.0
2012-09-14 14:30:00,48.11,48.12,48.1,48.11,3900.0,37.0874,37.0951,37.0797,37.0874,3900.0
2012-09-14 14:35:00,48.11,48.12,48.09,48.09,6000.0,37.0874,37.0951,37.072,37.072,6000.0
2012-09-14 14:40:00,48.08,48.1,48.08,48.1,2700.0,37.0643,37.0797,37.0643,37.0797,2700.0
2012-09-14 14:45:00,48.09,48.11,48.09,48.11,6600.0,37.072,37.0874,37.072,37.0874,6600.0
2012-09-14 14:50:00,48.1,48.11,48.07,48.09,14300.0,37.0797,37.0874,37.0565,37.072,14300.0
2012-09-14 14:55:00,48.09,48.15,48.09,48.14,17700.0,37.072,37.1182,37.072,37.1105,17700.0
2012-09-14 15:00:00,48.14,48.14,48.12,48.12,5600.0,37.1105,37.1105,37.0951,37.0951,5600.0
2012-09-14 15:05:00,48.12,48.12,48.09,48.09,8000.0,37.0951,37.0951,37.072,37.072,8000.0
2012-09-14 15:10:00,48.1,48.11,48.08,48.11,8400.0,37.0797,37.0874,37.0643,37.0874,8400.0
2012-09-14 15:15:00,48.09,48.1,48.05,48.07,5100.0,37.072,37.0797,37.0411,37.0565,5100.0
2012-09-14 15:20:00,48.07,48.08,48.0,48.0,24300.0,37.0565,37.0643,37.0026,37.0026,24300.0
2012-09-14 15:25:00,48.0,48.04,47.99,48.04,8700.0,37.0026,37.0334,36.9949,37.0334,8700.0
2012-09-14 15:30:00,48.04,48.05,48.0,48.03,18700.0,37.0334,37.0411,37.0026,37.0257,18700.0
2012-09-14 15:35:00,48.03,48.09,48.02,48.07,14600.0,37.0257,37.072,37.018,37.0565,14600.0
2012-09-14 15:40:00,48.06,48.08,48.06,48.07,11400.0,37.0488,37.0643,37.0488,37.0565,11400.0
2012-09-14 15:45:00,48.06,48.07,47.99,48.0,14900.0,37.0488,37.0565,36.9949,37.0026,14900.0
2012-09-14 15:50:00,48.01,48.05,48.01,48.04,11500.0,37.0103,37.0411,37.0103,37.0334,11500.0
2012-09-14 15:55:00,48.04,48.08,48.02,48.08,19800.0,37.0334,37.0643,37.018,37.0643,19800.0
2012-09-17 09:30:00,47.86,48.0,47.86,47.97,12800.0,36.8947,37.0026,36.8947,36.9795,12800.0
2012-09-17 09:35:00,48.0,48.07,48.0,48.04,1500.0,37.0026,37.0565,37.0026,37.0334,1500.0
2012-09-17 09:40:00,48.0,48.01,48.0,48.01,300.0,37.0026,37.0103,37.0026,37.0103,300.0
2012-09-17 09:45:00,47.97,47.99,47.96,47.97,2500.0,36.9795,36.9949,36.9718,36.9795,2500.0
2012-09-17 09:50:00,47.94,47.96,47.93,47.94,6300.0,36.9563,36.9718,36.9486,36.9563,6300.0
2012-09-17 09:55:00,47.94,47.95,47.93,47.94,500.0,36.9563,36.964,36.9486,36.9563,500.0
2012-09-17 10:00:00,47.94,47.94,47.92,47.92,1000.0,36.9563,36.9563,36.9409,36.9409,1000.0
2012-09-17 10:05:00,47.91,47.93,47.9,47.93,500.0,36.9332,36.9486,36.9255,36.9486,500.0
2012-09-17 10:10:00,47.93,47.97,47.93,47.96,2200.0,36.9486,36.9795,36.9486,36.9718,2200.0
2012-09-17 10:15:00,47.96,47.98,47.95,47.97,6800.0,36.9718,36.9872,36.964,36.9795,6800.0
2012-09-17 10:20:00,47.97,47.98,47.92,47.98,9800.0,36.9795,36.9872,36.9409,36.9872,9800.0
2012-09-17 10:25:00,47.98,48.03,47.98,48.03,9600.0,36.9872,37.0257,36.9872,37.0257,9600.0
2012-09-17 10:30:00,48.03,48.06,48.03,48.05,10900.0,37.0257,37.0488,37.0257,37.0411,10900.0
2012-09-17 10:35:00,48.05,48.05,47.96,47.96,6300.0,37.0411,37.0411,36.9718,36.9718,6300.0
2012-09-17 10:40:00,47.97,48.0,47.97,48.0,6000.0,36.9795,37.0026,36.9795,37.0026,6000.0
2012-09-17 10:45:00,48.0,48.02,47.98,48.02,10700.0,37.0026,37.018,36.9872,37.018,10700.0
2012-09-17 10:50:00,48.01,48.01,47.96,48.0,8100.0,37.0103,37.0103,36.9718,37.0026,8100.0
2012-09-17 10:55:00,48.0,48.0,47.98,48.0,8400.0,37.0026,37.0026,36.9872,37.0026,8400.0
2012-09-17 11:00:00,48.0,48.04,48.0,48.04,17900.0,37.0026,37.0334,37.0026,37.0334,17900.0
2012-09-17 11:05:00,48.03,48.04,48.0,48.0,8200.0,37.0257,37.0334,37.0026,37.0026,8200.0
2012-09-17 11:10:00,48.0,48.01,47.99,48.0,6800.0,37.0026,37.0103,36.9949,37.0026,6800.0
2012-09-17 11:15:00,48.0,48.01,47.97,48.01,10400.0,37.0026,37.0103,36.9795,37.0103,10400.0
2012-09-17 11:20:00,48.02,48.02,47.99,48.0,7000.0,37.018,37.018,36.9949,37.0026,7000.0
2012-09-17 11:25:00,47.99,48.0,47.97,47.97,5800.0,36.9949,37.0026,36.9795,36.9795,5800.0
2012-09-17 11:30:00,47.98,48.0,47.96,47.96,3100.0,36.9872,37.0026,36.9718,36.9718,3100.0
2012-09-17 11:35:00,47.97,47.97,47.96,47.96,2900.0,36.9795,36.9795,36.9718,36.9718,2900.0
2012-09-17 11:40:00,47.95,47.99,47.95,47.97,2800.0,36.964,36.9949,36.964,36.9795,2800.0
2012-09-17 11:45:00,47.97,47.99,47.97,47.98,1300.0,36.9795,36.9949,36.9795,36.9872,1300.0
2012-09-17 11:50:00,47.99,48.01,47.99,47.99,2400.0,36.9949,37.0103,36.9949,36.9949,2400.0
2012-09-17 11:55:00,47.99,47.99,47.96,47.96,1900.0,36.9949,36.9949,36.9718,36.9718,1900.0
2012-09-17 12:00:00,47.98,48.0,47.98,48.0,3200.0,36.9872,37.0026,36.9872,37.0026,3200.0
2012-09-17 12:05:00,48.0,48.0,47.98,47.99,2300.0,37.0026,37.0026,36.9872,36.9949,2300.0
2012-09-17 12:10:00,47.99,47.99,47.97,47.98,3900.0,36.9949,36.9949,36.9795,36.9872,3900.0
2012-09-17 12:15:00,47.97,47.97,47.97,47.97,200.0,36.9795,36.9795,36.9795,36.9795,200.0
2012-09-17 12:20:00,47.97,47.99,47.97,47.99,1300.0,36.9795,36.9949,36.9795,36.9949,1300.0
2012-09-17 12:25:00,47.99,48.0,47.98,48.0,1500.0,36.9949,37.0026,36.9872,37.0026,1500.0
2012-09-17 12:30:00,48.0,48.0,47.98,47.98,4000.0,37.0026,37.0026,36.9872,36.9872,4000.0
2012-09-17 12:35:00,47.97,47.99,47.97,47.99,600.0,36.9795,36.9949,36.9795,36.9949,600.0
2012-09-17 12:40:00,47.99,47.99,47.99,47.99,1300.0,36.9949,36.9949,36.9949,36.9949,1300.0
2012-09-17 12:45:00,47.99,47.99,47.99,47.99,1200.0,36.9949,36.9949,36.9949,36.9949,1200.0
2012-09-17 12:50:00,47.99,47.99,47.97,47.97,3200.0,36.9949,36.9949,36.9795,36.9795,3200.0
2012-09-17 12:55:00,47.97,47.97,47.97,47.97,2700.0,36.9795,36.9795,36.9795,36.9795,2700.0
2012-09-17 13:00:00,47.97,47.97,47.94,47.94,4000.0,36.9795,36.9795,36.9563,36.9563,4000.0
2012-09-17 13:05:00,47.96,47.96,47.95,47.95,1900.0,36.9718,36.9718,36.964,36.964,1900.0
2012-09-17 13:10:00,47.96,47.97,47.95,47.95,2000.0,36.9718,36.9795,36.964,36.964,2000.0
2012-09-17 13:15:00,47.95,47.96,47.95,47.95,3400.0,36.964,36.9718,36.964,36.964,3400.0
2012-09-17 13:20:00,47.96,47.97,47.96,47.96,2100.0,36.9718,36.9795,36.9718,36.9718,2100.0
2012-09-17 13:25:00,47.96,47.96,47.95,47.96,3700.0,36.9718,36.9718,36.964,36.9718,3700.0
2012-09-17 13:30:00,47.96,47.96,47.96,47.96,1300.0,36.9718,36.9718,36.9718,36.9718,1300.0
2012-09-17 13:35:00,47.96,47.96,47.96,47.96,1200.0,36.9718,36.9718,36.9718,36.9718,1200.0
2012-09-17 13:40:00,47.96,47.96,47.94,47.95,2500.0,36.9718,36.9718,36.9563,36.964,2500.0
2012-09-17 13:45:00,47.95,47.95,47.94,47.94,1200.0,36.964,36.964,36.9563,36.9563,1200.0
2012-09-17 13:50:00,47.94,47.94,47.91,47.91,3100.0,36.9563,36.9563,36.9332,36.9332,3100.0
2012-09-17 13:55:00,47.9,47.91,47.9,47.9,1900.0,36.9255,36.9332,36.9255,36.9255,1900.0
2012-09-17 14:00:00,47.9,47.91,47.88,47.88,4400.0,36.9255,36.9332,36.9101,36.9101,4400.0
2012-09-17 14:05:00,47.89,47.89,47.83,47.84,7900.0,36.9178,36.9178,36.8715,36.8792,7900.0
2012-09-17 14:10:00,47.84,47.84,47.82,47.83,1600.0,36.8792,36.8792,36.8638,36.8715,1600.0
2012-09-17 14:15:00,47.83,47.88,47.83,47.88,6600.0,36.8715,36.9101,36.8715,36.9101,6600.0
2012-09-17 14:20:00,47.89,47.9,47.87,47.9,3900.0,36.9178,36.9255,36.9024,36.9255,3900.0
2012-09-17 14:25:00,47.88,47.88,47.86,47.86,4300.0,36.9101,36.9101,36.8947,36.8947,4300.0
2012-09-17 14:30:00,47.87,47.87,47.85,47.85,3200.0,36.9024,36.9024,36.887,36.887,3200.0
2012-09-17 14:35:00,47.84,47.86,47.83,47.86,5200.0,36.8792,36.8947,36.8715,36.8947,5200.0
2012-09-17 14:40:00,47.85,47.85,47.82,47.83,4100.0,36.887,36.887,36.8638,36.8715,4100.0
2012-09-17 14:45:00,47.84,47.86,47.84,47.85,7100.0,36.8792,36.8947,36.8792,36.887,7100.0
2012-09-17 14:50:00,47.85,47.86,47.84,47.84,2700.0,36.887,36.8947,36.8792,36.8792,2700.0
2012-09-17 14:55:00,47.84,47.84,47.82,47.82,2100.0,36.8792,36.8792,36.8638,36.8638,2100.0
2012-09-17 15:00:00,47.82,47.82,47.82,47.82,2700.0,36.8638,36.8638,36.8638,36.8638,2700.0
2012-09-17 15:05:00,47.82,47.84,47.82,47.84,2000.0,36.8638,36.8792,36.8638,36.8792,2000.0
2012-09-17 15:10:00,47.84,47.84,47.83,47.83,2600.0,36.8792,36.8792,36.8715,36.8715,2600.0
2012-09-17 15:15:00,47.83,47.83,47.81,47.81,3500.0,36.8715,36.8715,36.8561,36.8561,3500.0
2012-09-17 15:20:00,47.8,47.82,47.79,47.8,7900.0,36.8484,36.8638,36.8407,36.8484,7900.0
2012-09-17 15:25:00,47.79,47.79,47.75,47.76,8000.0,36.8407,36.8407,36.8099,36.8176,8000.0
2012-09-17 15:30:00,47.77,47.77,47.75,47.77,4800.0,36.8253,36.8253,36.8099,36.8253,4800.0
2012-09-17 15:35:00,47.78,47.8,47.77,47.8,8400.0,36.833,36.8484,36.8253,36.8484,8400.0
2012-09-17 15:40:00,47.8,47.83,47.8,47.82,8700.0,36.8484,36.8715,36.8484,36.8638,8700.0
2012-09-17 15:45:00,47.82,47.85,47.82,47.84,8700.0,36.8638,36.887,36.8638,36.8792,8700.0
2012-09-17 15:50:00,47.84,47.85,47.83,47.85,6100.0,36.8792,36.887,36.8715,36.887,6100.0
2012-09-17 15:55:00,47.85,47.86,47.81,47.84,26300.0,36.887,36.8947,36.8561,36.8792,26300.0
2012-09-18 09:30:00,47.78,47.78,47.63,47.63,14700.0,36.833,36.833,36.7174,36.7174,14700.0
2012-09-18 09:35:00,47.63,47.63,47.61,47.61,1200.0,36.7174,36.7174,36.7019,36.7019,1200.0
2012-09-18 09:40:00,47.6,47.69,47.6,47.65,15600.0,36.6942,36.7636,36.6942,36.7328,15600.0
2012-09-18 09:45:00,47.66,47.66,47.62,47.65,7600.0,36.7405,36.7405,36.7096,36.7328,7600.0
2012-09-18 09:50:00,47.65,47.7,47.65,47.7,15700.0,36.7328,36.7713,36.7328,36.7713,15700.0
2012-09-18 09:55:00,47.69,47.69,47.65,47.68,8200.0,36.7636,36.7636,36.7328,36.7559,8200.0
2012-09-18 10:00:00,47.7,47.71,47.68,47.68,16200.0,36.7713,36.779,36.7559,36.7559,16200.0
2012-09-18 10:05:00,47.69,47.69,47.64,47.64,21400.0,36.7636,36.7636,36.7251,36.7251,21400.0
2012-09-18 10:10:00,47.64,47.71,47.64,47.68,7700.0,36.7251,36.779,36.7251,36.7559,7700.0
2012-09-18 10:15:00,47.67,47.68,47.62,47.66,8400.0,36.7482,36.7559,36.7096,36.7405,8400.0
2012-09-18 10:20:00,47.66,47.7,47.66,47.67,8900.0,36.7405,36.7713,36.7405,36.7482,8900.0
2012-09-18 10:25:00,47.67,47.7,47.64,47.67,7200.0,36.7482,36.7713,36.7251,36.7482,7200.0
2012-09-18 10:30:00,47.67,47.7,47.66,47.67,6800.0,36.7482,36.7713,36.7405,36.7482,6800.0
2012-09-18 10:35:00,47.68,47.72,47.68,47.7,5700.0,36.7559,36.7867,36.7559,36.7713,5700.0
2012-09-18 10:40:00,47.69,47.72,47.69,47.7,26100.0,36.7636,36.7867,36.7636,36.7713,26100.0
2012-09-18 10:45:00,47.7,47.7,47.64,47.67,4900.0,36.7713,36.7713,36.7251,36.7482,4900.0
2012-09-18 10:50:00,47.67,47.68,47.66,47.67,4900.0,36.7482,36.7559,36.7405,36.7482,4900.0
2012-09-18 10:55:00,47.67,47.73,47.67,47.73,13500.0,36.7482,36.7944,36.7482,36.7944,13500.0
2012-09-18 11:00:00,47.73,47.73,47.72,47.72,21800.0,36.7944,36.7944,36.7867,36.7867,21800.0
2012-09-18 11:05:00,47.72,47.73,47.71,47.72,14300.0,36.7867,36.7944,36.779,36.7867,14300.0
2012-09-18 11:10:00,47.72,47.77,47.72,47.75,21400.0,36.7867,36.8253,36.7867,36.8099,21400.0
2012-09-18 11:15:00,47.75,47.79,47.75,47.77,20300.0,36.8099,36.8407,36.8099,36.8253,20300.0
2012-09-18 11:20:00,47.77,47.78,47.77,47.77,5900.0,36.8253,36.833,36.8253,36.8253,5900.0
2012-09-18 11:25:00,47.77,47.79,47.77,47.77,4800.0,36.8253,36.8407,36.8253,36.8253,4800.0
2012-09-18 11:30:00,47.79,47.79,47.72,47.72,900.0,36.8407,36.8407,36.7867,36.7867,900.0
2012-09-18 11:35:00,47.72,47.74,47.72,47.72,900.0,36.7867,36.8022,36.7867,36.7867,900.0
2012-09-18 11:40:00,47.7,47.71,47.69,47.7,1300.0,36.7713,36.779,36.7636,36.7713,1300.0
2012-09-18 11:45:00,47.71,47.72,47.7,47.71,1600.0,36.779,36.7867,36.7713,36.779,1600.0
2012-09-18 11:50:00,47.71,47.71,47.69,47.7,800.0,36.779,36.779,36.7636,36.7713,800.0
2012-09-18 11:55:00,47.71,47.72,47.7,47.7,600.0,36.779,36.7867,36.7713,36.7713,600.0
2012-09-18 12:00:00,47.71,47.72,47.7,47.72,900.0,36.779,36.7867,36.7713,36.7867,900.0
2012-09-18 12:05:00,47.69,47.72,47.69,47.71,4000.0,36.7636,36.7867,36.7636,36.779,4000.0
2012-09-18 12:10:00,47.71,47.71,47.67,47.67,1300.0,36.779,36.779,36.7482,36.7482,1300.0
2012-09-18 12:15:00,47.67,47.67,47.64,47.64,7500.0,36.7482,36.7482,36.7251,36.7251,7500.0
2012-09-18 12:20:00,47.64,47.64,47.64,47.64,0.0,36.7251,36.7251,36.7251,36.7251,0.0
2012-09-18 12:25:00,47.63,47.65,47.63,47.64,900.0,36.7174,36.7328,36.7174,36.7251,900.0
2012-09-18 12:30:00,47.64,47.65,47.64,47.64,2100.0,36.7251,36.7328,36.7251,36.7251,2100.0
2012-09-18 12:35:00,47.64,47.65,47.64,47.64,900.0,36.7251,36.7328,36.7251,36.7251,900.0
2012-09-18 12:40:00,47.66,47.66,47.66,47.66,900.0,36.7405,36.7405,36.7405,36.7405,900.0
2012-09-18 12:45:00,47.66,47.66,47.66,47.66,700.0,36.7405,36.7405,36.7405,36.7405,700.0
2012-09-18 12:50:00,47.67,47.7,47.67,47.7,1000.0,36.7482,36.7713,36.7482,36.7713,1000.0
2012-09-18 12:55:00,47.71,47.71,47.68,47.68,1900.0,36.779,36.779,36.7559,36.7559,1900.0
2012-09-18 13:00:00,47.68,47.68,47.68,47.68,400.0,36.7559,36.7559,36.7559,36.7559,400.0
2012-09-18 13:05:00,47.69,47.69,47.64,47.64,1700.0,36.7636,36.7636,36.7251,36.7251,1700.0
2012-09-18 13:10:00,47.68,47.68,47.68,47.68,100.0,36.7559,36.7559,36.7559,36.7559,100.0
2012-09-18 13:15:00,47.7,47.71,47.7,47.7,700.0,36.7713,36.779,36.7713,36.7713,700.0
2012-09-18 13:20:00,47.7,47.71,47.69,47.7,31500.0,36.7713,36.779,36.7636,36.7713,31500.0
2012-09-18 13:25:00,47.7,47.71,47.68,47.68,4600.0,36.7713,36.779,36.7559,36.7559,4600.0
2012-09-18 13:30:00,47.67,47.67,47.65,47.67,600.0,36.7482,36.7482,36.7328,36.7482,600.0
2012-09-18 13:35:00,47.68,47.68,47.67,47.68,2000.0,36.7559,36.7559,36.7482,36.7559,2000.0
2012-09-18 13:40:00,47.67,47.67,47.67,47.67,200.0,36.7482,36.7482,36.7482,36.7482,200.0
2012-09-18 13:45:00,47.67,47.67,47.66,47.67,5200.0,36.7482,36.7482,36.7405,36.7482,5200.0
2012-09-18 13:50:00,47.67,47.67,47.66,47.66,3900.0,36.7482,36.7482,36.7405,36.7405,3900.0
2012-09-18 13:55:00,47.66,47.66,47.65,47.65,900.0,36.7405,36.7405,36.7328,36.7328,900.0
2012-09-18 14:00:00,47.66,47.67,47.65,47.65,2200.0,36.7405,36.7482,36.7328,36.7328,2200.0
2012-09-18 14:05:00,47.65,47.66,47.64,47.66,4400.0,36.7328,36.7405,36.7251,36.7405,4400.0
2012-09-18 14:10:00,47.66,47.66,47.64,47.64,2500.0,36.7405,36.7405,36.7251,36.7251,2500.0
2012-09-18 14:15:00,47.65,47.68,47.65,47.68,400.0,36.7328,36.7559,36.7328,36.7559,400.0
2012-09-18 14:20:00,47.68,47.68,47.65,47.65,2900.0,36.7559,36.7559,36.7328,36.7328,2900.0
2012-09-18 14:25:00,47.67,47.67,47.65,47.66,5900.0,36.7482,36.7482,36.7328,36.7405,5900.0
2012-09-18 14:30:00,47.68,47.69,47.66,47.66,11400.0,36.7559,36.7636,36.7405,36.7405,11400.0
2012-09-18 14:35:00,47.65,47.66,47.63,47.64,6400.0,36.7328,36.7405,36.7174,36.7251,6400.0
2012-09-18 14:40:00,47.66,47.67,47.65,47.65,600.0,36.7405,36.7482,36.7328,36.7328,600.0
2012-09-18 14:45:00,47.66,47.68,47.64,47.67,1700.0,36.7405,36.7559,36.7251,36.7482,1700.0
2012-09-18 14:50:00,47.66,47.66,47.63,47.64,6700.0,36.7405,36.7405,36.7174,36.7251,6700.0
2012-09-18 14:55:00,47.65,47.67,47.65,47.66,900.0,36.7328,36.7482,36.7328,36.7405,900.0
2012-09-18 15:00:00,47.66,47.68,47.65,47.68,1300.0,36.7405,36.7559,36.7328,36.7559,1300.0
2012-09-18 15:05:00,47.69,47.71,47.69,47.69,1200.0,36.7636,36.779,36.7636,36.7636,1200.0
2012-09-18 15:10:00,47.7,47.71,47.7,47.71,1300.0,36.7713,36.779,36.7713,36.779,1300.0
2012-09-18 15:15:00,47.71,47.72,47.67,47.68,7100.0,36.779,36.7867,36.7482,36.7559,7100.0
2012-09-18 15:20:00,47.69,47.7,47.68,47.68,1500.0,36.7636,36.7713,36.7559,36.7559,1500.0
2012-09-18 15:25:00,47.68,47.7,47.68,47.7,1900.0,36.7559,36.7713,36.7559,36.7713,1900.0
2012-09-18 15:30:00,47.7,47.73,47.7,47.73,16700.0,36.7713,36.7944,36.7713,36.7944,16700.0
2012-09-18 15:35:00,47.73,47.73,47.69,47.71,18700.0,36.7944,36.7944,36.7636,36.779,18700.0
2012-09-18 15:40:00,47.72,47.73,47.68,47.69,15600.0,36.7867,36.7944,36.7559,36.7636,15600.0
2012-09-18 15:45:00,47.69,47.72,47.69,47.72,11300.0,36.7636,36.7867,36.7636,36.7867,11300.0
2012-09-18 15:50:00,47.72,47.72,47.7,47.72,8700.0,36.7867,36.7867,36.7713,36.7867,8700.0
2012-09-18 15:55:00,47.71,47.75,47.7,47.75,28700.0,36.779,36.8099,36.7713,36.8099,28700.0
2012-09-19 09:30:00,47.85,47.85,47.75,47.75,4600.0,36.887,36.887,36.8099,36.8099,4600.0
2012-09-19 09:35:00,47.77,47.77,47.77,47.77,300.0,36.8253,36.8253,36.8253,36.8253,300.0
2012-09-19 09:40:00,47.72,47.72,47.69,47.7,6800.0,36.7867,36.7867,36.7636,36.7713,6800.0
2012-09-19 09:45:00,47.7,47.7,47.7,47.7,100.0,36.7713,36.7713,36.7713,36.7713,100.0
2012-09-19 09:50:00,47.69,47.69,47.68,47.68,900.0,36.7636,36.7636,36.7559,36.7559,900.0
2012-09-19 09:55:00,47.72,47.74,47.72,47.73,9900.0,36.7867,36.8022,36.7867,36.7944,9900.0
2012-09-19 10:00:00,47.74,47.83,47.73,47.83,2600.0,36.8022,36.8715,36.7944,36.8715,2600.0
2012-09-19 10:05:00,47.85,47.85,47.83,47.83,1700.0,36.887,36.887,36.8715,36.8715,1700.0
2012-09-19 10:10:00,47.84,47.85,47.84,47.85,2900.0,36.8792,36.887,36.8792,36.887,2900.0
2012-09-19 10:15:00,47.87,47.87,47.83,47.83,5200.0,36.9024,36.9024,36.8715,36.8715,5200.0
2012-09-19 10:20:00,47.79,47.8,47.79,47.8,4400.0,36.8407,36.8484,36.8407,36.8484,4400.0
2012-09-19 10:25:00,47.8,47.82,47.8,47.82,800.0,36.8484,36.8638,36.8484,36.8638,800.0
2012-09-19 10:30:00,47.79,47.8,47.7,47.73,8600.0,36.8407,36.8484,36.7713,36.7944,8600.0
2012-09-19 10:35:00,47.74,47.81,47.74,47.81,1500.0,36.8022,36.8561,36.8022,36.8561,1500.0
2012-09-19 10:40:00,47.79,47.79,47.78,47.78,500.0,36.8407,36.8407,36.833,36.833,500.0
2012-09-19 10:45:00,47.79,47.81,47.79,47.81,500.0,36.8407,36.8561,36.8407,36.8561,500.0
2012-09-19 10:50:00,47.8,47.8,47.8,47.8,100.0,36.8484,36.8484,36.8484,36.8484,100.0
2012-09-19 10:55:00,47.8,47.81,47.8,47.81,200.0,36.8484,36.8561,36.8484,36.8561,200.0
2012-09-19 11:00:00,47.78,47.82,47.78,47.81,4800.0,36.833,36.8638,36.833,36.8561,4800.0
2012-09-19 11:05:00,47.82,47.82,47.81,47.81,600.0,36.8638,36.8638,36.8561,36.8561,600.0
2012-09-19 11:10:00,47.79,47.8,47.79,47.8,5600.0,36.8407,36.8484,36.8407,36.8484,5600.0
2012-09-19 11:15:00,47.84,47.84,47.84,47.84,100.0,36.8792,36.8792,36.8792,36.8792,100.0
2012-09-19 11:20:00,47.87,47.92,47.87,47.88,1300.0,36.9024,36.9409,36.9024,36.9101,1300.0
2012-09-19 11:25:00,47.88,47.88,47.88,47.88,2000.0,36.9101,36.9101,36.9101,36.9101,2000.0
2012-09-19 11:30:00,47.88,47.88,47.88,47.88,0.0,36.9101,36.9101,36.9101,36.9101,0.0
2012-09-19 11:35:00,47.87,47.87,47.87,47.87,4100.0,36.9024,36.9024,36.9024,36.9024,4100.0
2012-09-19 11:40:00,47.89,47.89,47.89,47.89,100.0,36.9178,36.9178,36.9178,36.9178,100.0
2012-09-19 11:45:00,47.89,47.89,47.89,47.89,0.0,36.9178,36.9178,36.9178,36.9178,0.0
2012-09-19 11:50:00,47.89,47.89,47.88,47.89,4700.0,36.9178,36.9178,36.9101,36.9178,4700.0
2012-09-19 11:55:00,47.87,47.87,47.87,47.87,100.0,36.9024,36.9024,36.9024,36.9024,100.0
2012-09-19 12:00:00,47.87,47.87,47.87,47.87,0.0,36.9024,36.9024,36.9024,36.9024,0.0
2012-09-19 12:05:00,47.87,47.87,47.87,47.87,0.0,36.9024,36.9024,36.9024,36.9024,0.0
2012-09-19 12:10:00,47.87,47.87,47.87,47.87,0.0,36.9024,36.9024,36.9024,36.9024,0.0
2012-09-19 12:15:00,47.86,47.87,47.86,47.87,300.0,36.8947,36.9024,36.8947,36.9024,300.0
2012-09-19 12:20:00,47.88,47.88,47.88,47.88,200.0,36.9101,36.9101,36.9101,36.9101,200.0
2012-09-19 12:25:00,47.87,47.94,47.87,47.94,1000.0,36.9024,36.9563,36.9024,36.9563,1000.0
2012-09-19 12:30:00,47.93,47.94,47.92,47.94,5900.0,36.9486,36.9563,36.9409,36.9563,5900.0
2012-09-19 12:35:00,47.94,47.94,47.92,47.93,3200.0,36.9563,36.9563,36.9409,36.9486,3200.0
2012-09-19 12:40:00,47.93,47.93,47.91,47.93,3700.0,36.9486,36.9486,36.9332,36.9486,3700.0
2012-09-19 12:45:00,47.91,47.92,47.89,47.91,5000.0,36.9332,36.9409,36.9178,36.9332,5000.0
2012-09-19 12:50:00,47.91,47.93,47.89,47.93,7100.0,36.9332,36.9486,36.9178,36.9486,7100.0
2012-09-19 12:55:00,47.93,47.94,47.91,47.93,5300.0,36.9486,36.9563,36.9332,36.9486,5300.0
2012-09-19 13:00:00,47.93,47.94,47.92,47.92,900.0,36.9486,36.9563,36.9409,36.9409,900.0
2012-09-19 13:05:00,47.92,47.92,47.9,47.9,400.0,36.9409,36.9409,36.9255,36.9255,400.0
2012-09-19 13:10:00,47.9,47.9,47.9,47.9,0.0,36.9255,36.9255,36.9255,36.9255,0.0
2012-09-19 13:15:00,47.9,47.9,47.9,47.9,0.0,36.9255,36.9255,36.9255,36.9255,0.0
2012-09-19 13:20:00,47.87,47.87,47.87,47.87,1500.0,36.9024,36.9024,36.9024,36.9024,1500.0
2012-09-19 13:25:00,47.87,47.87,47.87,47.87,0.0,36.9024,36.9024,36.9024,36.9024,0.0
2012-09-19 13:30:00,47.87,47.87,47.87,47.87,0.0,36.9024,36.9024,36.9024,36.9024,0.0
2012-09-19 13:35:00,47.86,47.86,47.83,47.83,1400.0,36.8947,36.8947,36.8715,36.8715,1400.0
2012-09-19 13:40:00,47.83,47.83,47.83,47.83,0.0,36.8715,36.8715,36.8715,36.8715,0.0
2012-09-19 13:45:00,47.83,47.83,47.83,47.83,0.0,36.8715,36.8715,36.8715,36.8715,0.0
2012-09-19 13:50:00,47.84,47.85,47.84,47.85,1600.0,36.8792,36.887,36.8792,36.887,1600.0
2012-09-19 13:55:00,47.85,47.85,47.85,47.85,100.0,36.887,36.887,36.887,36.887,100.0
2012-09-19 14:00:00,47.85,47.85,47.85,47.85,0.0,36.887,36.887,36.887,36.887,0.0
2012-09-19 14:05:00,47.84,47.84,47.84,47.84,100.0,36.8792,36.8792,36.8792,36.8792,100.0
2012-09-19 14:10:00,47.86,47.86,47.86,47.86,200.0,36.8947,36.8947,36.8947,36.8947,200.0
2012-09-19 14:15:00,47.86,47.86,47.86,47.86,200.0,36.8947,36.8947,36.8947,36.8947,200.0
2012-09-19 14:20:00,47.87,47.89,47.87,47.89,600.0,36.9024,36.9178,36.9024,36.9178,600.0
2012-09-19 14:25:00,47.89,47.89,47.89,47.89,0.0,36.9178,36.9178,36.9178,36.9178,0.0
2012-09-19 14:30:00,47.88,47.89,47.87,47.87,500.0,36.9101,36.9178,36.9024,36.9024,500.0
2012-09-19 14:35:00,47.87,47.87,47.87,47.87,0.0,36.9024,36.9024,36.9024,36.9024,0.0
2012-09-19 14:40:00,47.87,47.87,47.87,47.87,200.0,36.9024,36.9024,36.9024,36.9024,200.0
2012-09-19 14:45:00,47.87,47.87,47.87,47.87,0.0,36.9024,36.9024,36.9024,36.9024,0.0
2012-09-19 14:50:00,47.9,47.9,47.89,47.89,500.0,36.9255,36.9255,36.9178,36.9178,500.0
2012-09-19 14:55:00,47.89,47.92,47.88,47.92,4900.0,36.9178,36.9409,36.9101,36.9409,4900.0
2012-09-19 15:00:00,47.92,47.92,47.92,47.92,0.0,36.9409,36.9409,36.9409,36.9409,0.0
2012-09-19 15:05:00,47.9,47.9,47.9,47.9,100.0,36.9255,36.9255,36.9255,36.9255,100.0
2012-09-19 15:10:00,47.92,47.94,47.92,47.93,3200.0,36.9409,36.9563,36.9409,36.9486,3200.0
2012-09-19 15:15:00,47.91,47.91,47.91,47.91,100.0,36.9332,36.9332,36.9332,36.9332,100.0
2012-09-19 15:20:00,47.91,47.91,47.89,47.89,1900.0,36.9332,36.9332,36.9178,36.9178,1900.0
2012-09-19 15:25:00,47.9,47.91,47.89,47.89,300.0,36.9255,36.9332,36.9178,36.9178,300.0
2012-09-19 15:30:00,47.87,47.87,47.87,47.87,900.0,36.9024,36.9024,36.9024,36.9024,900.0
2012-09-19 15:35:00,47.87,47.88,47.86,47.88,2200.0,36.9024,36.9101,36.8947,36.9101,2200.0
2012-09-19 15:40:00,47.89,47.89,47.89,47.89,100.0,36.9178,36.9178,36.9178,36.9178,100.0
2012-09-19 15:45:00,47.9,47.91,47.89,47.89,21300.0,36.9255,36.9332,36.9178,36.9178,21300.0
2012-09-19 15:50:00,47.89,47.89,47.86,47.86,2000.0,36.9178,36.9178,36.8947,36.8947,2000.0
2012-09-19 15:55:00,47.87,47.87,47.81,47.81,12800.0,36.9024,36.9024,36.8561,36.8561,12800.0
2012-09-20 09:30:00,47.38,47.42,47.33,47.4,49600.0,36.5246,36.5555,36.4861,36.5401,49600.0
2012-09-20 09:35:00,47.39,47.39,47.36,47.38,4300.0,36.5323,36.5323,36.5092,36.5246,4300.0
2012-09-20 09:40:00,47.38,47.38,47.33,47.34,30600.0,36.5246,36.5246,36.4861,36.4938,30600.0
2012-09-20 09:45:00,47.35,47.36,47.26,47.26,26200.0,36.5015,36.5092,36.4321,36.4321,26200.0
2012-09-20 09:50:00,47.25,47.25,47.2,47.21,16100.0,36.4244,36.4244,36.3859,36.3936,16100.0
2012-09-20 09:55:00,47.2,47.24,47.2,47.24,20600.0,36.3859,36.4167,36.3859,36.4167,20600.0
2012-09-20 10:00:00,47.24,47.3,47.23,47.3,24900.0,36.4167,36.463,36.409,36.463,24900.0
2012-09-20 10:05:00,47.32,47.32,47.3,47.3,3600.0,36.4784,36.4784,36.463,36.463,3600.0
2012-09-20 10:10:00,47.3,47.37,47.29,47.37,8500.0,36.463,36.5169,36.4553,36.5169,8500.0
2012-09-20 10:15:00,47.35,47.36,47.33,47.33,4700.0,36.5015,36.5092,36.4861,36.4861,4700.0
2012-09-20 10:20:00,47.31,47.32,47.3,47.3,6500.0,36.4707,36.4784,36.463,36.463,6500.0
2012-09-20 10:25:00,47.29,47.35,47.29,47.34,10800.0,36.4553,36.5015,36.4553,36.4938,10800.0
2012-09-20 10:30:00,47.36,47.38,47.36,47.38,8400.0,36.5092,36.5246,36.5092,36.5246,8400.0
2012-09-20 10:35:00,47.39,47.47,47.39,47.46,7200.0,36.5323,36.594,36.5323,36.5863,7200.0
2012-09-20 10:40:00,47.48,47.48,47.44,47.44,2800.0,36.6017,36.6017,36.5709,36.5709,2800.0
2012-09-20 10:45:00,47.46,47.48,47.46,47.46,2700.0,36.5863,36.6017,36.5863,36.5863,2700.0
2012-09-20 10:50:00,47.44,47.46,47.43,47.46,9600.0,36.5709,36.5863,36.5632,36.5863,9600.0
2012-09-20 10:55:00,47.46,47.49,47.46,47.49,3400.0,36.5863,36.6094,36.5863,36.6094,3400.0
2012-09-20 11:00:00,47.49,47.5,47.48,47.5,3100.0,36.6094,36.6171,36.6017,36.6171,3100.0
2012-09-20 11:05:00,47.48,47.48,47.44,47.46,14900.0,36.6017,36.6017,36.5709,36.5863,14900.0
2012-09-20 11:10:00,47.46,47.47,47.44,47.44,7200.0,36.5863,36.594,36.5709,36.5709,7200.0
2012-09-20 11:15:00,47.44,47.44,47.41,47.44,12500.0,36.5709,36.5709,36.5478,36.5709,12500.0
2012-09-20 11:20:00,47.45,47.45,47.45,47.45,1500.0,36.5786,36.5786,36.5786,36.5786,1500.0
2012-09-20 11:25:00,47.44,47.46,47.44,47.46,3100.0,36.5709,36.5863,36.5709,36.5863,3100.0
2012-09-20 11:30:00,47.44,47.46,47.44,47.46,3200.0,36.5709,36.5863,36.5709,36.5863,3200.0
2012-09-20 11:35:00,47.47,47.48,47.47,47.47,4400.0,36.594,36.6017,36.594,36.594,4400.0
2012-09-20 11:40:00,47.47,47.49,47.45,47.49,6700.0,36.594,36.6094,36.5786,36.6094,6700.0
2012-09-20 11:45:00,47.49,47.5,47.48,47.48,2600.0,36.6094,36.6171,36.6017,36.6017,2600.0
2012-09-20 11:50:00,47.48,47.49,47.48,47.48,6100.0,36.6017,36.6094,36.6017,36.6017,6100.0
2012-09-20 11:55:00,47.49,47.5,47.48,47.5,3300.0,36.6094,36.6171,36.6017,36.6171,3300.0
2012-09-20 12:00:00,47.5,47.52,47.49,47.52,6200.0,36.6171,36.6326,36.6094,36.6326,6200.0
2012-09-20 12:05:00,47.51,47.51,47.49,47.5,7700.0,36.6249,36.6249,36.6094,36.6171,7700.0
2012-09-20 12:10:00,47.5,47.5,47.48,47.48,7100.0,36.6171,36.6171,36.6017,36.6017,7100.0
2012-09-20 12:15:00,47.5,47.5,47.47,47.47,6100.0,36.6171,36.6171,36.594,36.594,6100.0
2012-09-20 12:20:00,47.48,47.48,47.47,47.47,3200.0,36.6017,36.6017,36.594,36.594,3200.0
2012-09-20 12:25:00,47.47,47.47,47.43,47.43,16500.0,36.594,36.594,36.5632,36.5632,16500.0
2012-09-20 12:30:00,47.44,47.44,47.43,47.44,3400.0,36.5709,36.5709,36.5632,36.5709,3400.0
2012-09-20 12:35:00,47.44,47.45,47.43,47.44,2200.0,36.5709,36.5786,36.5632,36.5709,2200.0
2012-09-20 12:40:00,47.44,47.45,47.44,47.45,2300.0,36.5709,36.5786,36.5709,36.5786,2300.0
2012-09-20 12:45:00,47.46,47.46,47.4,47.4,2300.0,36.5863,36.5863,36.5401,36.5401,2300.0
2012-09-20 12:50:00,47.4,47.43,47.4,47.42,2900.0,36.5401,36.5632,36.5401,36.5555,2900.0
2012-09-20 12:55:00,47.4,47.42,47.4,47.42,1600.0,36.5401,36.5555,36.5401,36.5555,1600.0
2012-09-20 13:00:00,47.41,47.42,47.41,47.42,2200.0,36.5478,36.5555,36.5478,36.5555,2200.0
2012-09-20 13:05:00,47.41,47.42,47.41,47.42,2200.0,36.5478,36.5555,36.5478,36.5555,2200.0
2012-09-20 13:10:00,47.41,47.43,47.41,47.43,3600.0,36.5478,36.5632,36.5478,36.5632,3600.0
2012-09-20 13:15:00,47.43,47.44,47.42,47.43,1900.0,36.5632,36.5709,36.5555,36.5632,1900.0
2012-09-20 13:20:00,47.43,47.44,47.43,47.43,2100.0,36.5632,36.5709,36.5632,36.5632,2100.0
2012-09-20 13:25:00,47.44,47.47,47.44,47.47,6100.0,36.5709,36.594,36.5709,36.594,6100.0
2012-09-20 13:30:00,47.47,47.47,47.46,47.46,1800.0,36.594,36.594,36.5863,36.5863,1800.0
2012-09-20 13:35:00,47.47,47.49,47.47,47.48,2000.0,36.594,36.6094,36.594,36.6017,2000.0
2012-09-20 13:40:00,47.47,47.47,47.46,47.46,2900.0,36.594,36.594,36.5863,36.5863,2900.0
2012-09-20 13:45:00,47.47,47.47,47.46,47.46,2000.0,36.594,36.594,36.5863,36.5863,2000.0
2012-09-20 13:50:00,47.46,47.47,47.46,47.46,1800.0,36.5863,36.594,36.5863,36.5863,1800.0
2012-09-20 13:55:00,47.47,47.47,47.44,47.45,3300.0,36.594,36.594,36.5709,36.5786,3300.0
2012-09-20 14:00:00,47.45,47.45,47.44,47.44,2400.0,36.5786,36.5786,36.5709,36.5709,2400.0
2012-09-20 14:05:00,47.44,47.48,47.44,47.46,3000.0,36.5709,36.6017,36.5709,36.5863,3000.0
2012-09-20 14:10:00,47.48,47.49,47.47,47.47,1600.0,36.6017,36.6094,36.594,36.594,1600.0
2012-09-20 14:15:00,47.48,47.51,47.47,47.47,4100.0,36.6017,36.6249,36.594,36.594,4100.0
2012-09-20 14:20:00,47.48,47.49,47.46,47.49,10300.0,36.6017,36.6094,36.5863,36.6094,10300.0
2012-09-20 14:25:00,47.49,47.54,47.49,47.52,4400.0,36.6094,36.648,36.6094,36.6326,4400.0
2012-09-20 14:30:00,47.52,47.54,47.49,47.54,4400.0,36.6326,36.648,36.6094,36.648,4400.0
2012-09-20 14:35:00,47.55,47.55,47.53,47.54,5300.0,36.6557,36.6557,36.6403,36.648,5300.0
2012-09-20 14:40:00,47.53,47.53,47.52,47.52,2500.0,36.6403,36.6403,36.6326,36.6326,2500.0
2012-09-20 14:45:00,47.51,47.53,47.51,47.52,7200.0,36.6249,36.6403,36.6249,36.6326,7200.0
2012-09-20 14:50:00,47.52,47.53,47.51,47.52,3800.0,36.6326,36.6403,36.6249,36.6326,3800.0
2012-09-20 14:55:00,47.52,47.53,47.51,47.53,3900.0,36.6326,36.6403,36.6249,36.6403,3900.0
2012-09-20 15:00:00,47.54,47.55,47.53,47.53,1900.0,36.648,36.6557,36.6403,36.6403,1900.0
2012-09-20 15:05:00,47.54,47.58,47.54,47.56,5400.0,36.648,36.6788,36.648,36.6634,5400.0
2012-09-20 15:10:00,47.56,47.56,47.55,47.56,2600.0,36.6634,36.6634,36.6557,36.6634,2600.0
2012-09-20 15:15:00,47.56,47.58,47.56,47.57,6800.0,36.6634,36.6788,36.6634,36.6711,6800.0
2012-09-20 15:20:00,47.57,47.62,47.57,47.6,5200.0,36.6711,36.7096,36.6711,36.6942,5200.0
2012-09-20 15:25:00,47.59,47.62,47.59,47.62,2000.0,36.6865,36.7096,36.6865,36.7096,2000.0
2012-09-20 15:30:00,47.61,47.61,47.59,47.59,2600.0,36.7019,36.7019,36.6865,36.6865,2600.0
2012-09-20 15:35:00,47.6,47.6,47.55,47.57,4100.0,36.6942,36.6942,36.6557,36.6711,4100.0
2012-09-20 15:40:00,47.56,47.57,47.55,47.56,2400.0,36.6634,36.6711,36.6557,36.6634,2400.0
2012-09-20 15:45:00,47.55,47.55,47.52,47.52,3000.0,36.6557,36.6557,36.6326,36.6326,3000.0
2012-09-20 15:50:00,47.52,47.55,47.52,47.53,3500.0,36.6326,36.6557,36.6326,36.6403,3500.0
2012-09-20 15:55:00,47.52,47.6,47.52,47.6,7200.0,36.6326,36.6942,36.6326,36.6942,7200.0
2012-09-21 09:30:00,47.85,47.9,47.81,47.9,8000.0,36.887,36.9255,36.8561,36.9255,8000.0
2012-09-21 09:35:00,47.89,47.91,47.85,47.85,18100.0,36.9178,36.9332,36.887,36.887,18100.0
2012-09-21 09:40:00,47.85,47.87,47.8,47.81,3600.0,36.887,36.9024,36.8484,36.8561,3600.0
2012-09-21 09:45:00,47.83,47.83,47.83,47.83,1800.0,36.8715,36.8715,36.8715,36.8715,1800.0
2012-09-21 09:50:00,47.83,47.83,47.83,47.83,0.0,36.8715,36.8715,36.8715,36.8715,0.0
2012-09-21 09:55:00,47.86,47.86,47.86,47.86,3000.0,36.8947,36.8947,36.8947,36.8947,3000.0
2012-09-21 10:00:00,47.82,47.83,47.8,47.8,800.0,36.8638,36.8715,36.8484,36.8484,800.0
2012-09-21 10:05:00,47.8,47.83,47.8,47.83,1900.0,36.8484,36.8715,36.8484,36.8715,1900.0
2012-09-21 10:10:00,47.82,47.82,47.8,47.8,700.0,36.8638,36.8638,36.8484,36.8484,700.0
2012-09-21 10:15:00,47.8,47.8,47.79,47.79,1000.0,36.8484,36.8484,36.8407,36.8407,1000.0
2012-09-21 10:20:00,47.81,47.81,47.81,47.81,1100.0,36.8561,36.8561,36.8561,36.8561,1100.0
2012-09-21 10:25:00,47.85,47.86,47.85,47.86,5200.0,36.887,36.8947,36.887,36.8947,5200.0
2012-09-21 10:30:00,47.86,47.86,47.86,47.86,100.0,36.8947,36.8947,36.8947,36.8947,100.0
2012-09-21 10:35:00,47.86,47.86,47.84,47.86,7100.0,36.8947,36.8947,36.8792,36.8947,7100.0
2012-09-21 10:40:00,47.84,47.84,47.82,47.82,1100.0,36.8792,36.8792,36.8638,36.8638,1100.0
2012-09-21 10:45:00,47.84,47.84,47.8,47.8,1400.0,36.8792,36.8792,36.8484,36.8484,1400.0
2012-09-21 10:50:00,47.81,47.81,47.78,47.79,600.0,36.8561,36.8561,36.833,36.8407,600.0
2012-09-21 10:55:00,47.78,47.78,47.77,47.77,300.0,36.833,36.833,36.8253,36.8253,300.0
2012-09-21 11:00:00,47.78,47.78,47.78,47.78,100.0,36.833,36.833,36.833,36.833,100.0
2012-09-21 11:05:00,47.78,47.78,47.77,47.77,1700.0,36.833,36.833,36.8253,36.8253,1700.0
2012-09-21 11:10:00,47.76,47.76,47.72,47.74,3400.0,36.8176,36.8176,36.7867,36.8022,3400.0
2012-09-21 11:15:00,47.77,47.77,47.76,47.76,300.0,36.8253,36.8253,36.8176,36.8176,300.0
2012-09-21 11:20:00,47.75,47.75,47.75,47.75,300.0,36.8099,36.8099,36.8099,36.8099,300.0
2012-09-21 11:25:00,47.74,47.76,47.74,47.76,1500.0,36.8022,36.8176,36.8022,36.8176,1500.0
2012-09-21 11:30:00,47.78,47.78,47.77,47.77,2900.0,36.833,36.833,36.8253,36.8253,2900.0
2012-09-21 11:35:00,47.77,47.77,47.77,47.77,500.0,36.8253,36.8253,36.8253,36.8253,500.0
2012-09-21 11:40:00,47.77,47.78,47.77,47.77,4300.0,36.8253,36.833,36.8253,36.8253,4300.0
2012-09-21 11:45:00,47.8,47.8,47.79,47.79,1200.0,36.8484,36.8484,36.8407,36.8407,1200.0
2012-09-21 11:50:00,47.79,47.79,47.79,47.79,100.0,36.8407,36.8407,36.8407,36.8407,100.0
2012-09-21 11:55:00,47.77,47.77,47.75,47.76,700.0,36.8253,36.8253,36.8099,36.8176,700.0
2012-09-21 12:00:00,47.79,47.79,47.79,47.79,100.0,36.8407,36.8407,36.8407,36.8407,100.0
2012-09-21 12:05:00,47.77,47.77,47.76,47.76,200.0,36.8253,36.8253,36.8176,36.8176,200.0
2012-09-21 12:10:00,47.76,47.76,47.74,47.74,900.0,36.8176,36.8176,36.8022,36.8022,900.0
2012-09-21 12:15:00,47.74,47.74,47.74,47.74,800.0,36.8022,36.8022,36.8022,36.8022,800.0
2012-09-21 12:20:00,47.74,47.74,47.73,47.74,700.0,36.8022,36.8022,36.7944,36.8022,700.0
2012-09-21 12:25:00,47.74,47.75,47.74,47.75,400.0,36.8022,36.8099,36.8022,36.8099,400.0
2012-09-21 12:30:00,47.75,47.75,47.75,47.75,0.0,36.8099,36.8099,36.8099,36.8099,0.0
2012-09-21 12:35:00,47.76,47.76,47.75,47.75,300.0,36.8176,36.8176,36.8099,36.8099,300.0
2012-09-21 12:40:00,47.76,47.78,47.76,47.78,200.0,36.8176,36.833,36.8176,36.833,200.0
2012-09-21 12:45:00,47.8,47.8,47.8,47.8,1200.0,36.8484,36.8484,36.8484,36.8484,1200.0
2012-09-21 12:50:00,47.8,47.8,47.8,47.8,400.0,36.8484,36.8484,36.8484,36.8484,400.0
2012-09-21 12:55:00,47.79,47.79,47.78,47.78,700.0,36.8407,36.8407,36.833,36.833,700.0
2012-09-21 13:00:00,47.79,47.79,47.78,47.79,300.0,36.8407,36.8407,36.833,36.8407,300.0
2012-09-21 13:05:00,47.79,47.8,47.79,47.8,1200.0,36.8407,36.8484,36.8407,36.8484,1200.0
2012-09-21 13:10:00,47.8,47.8,47.79,47.79,28900.0,36.8484,36.8484,36.8407,36.8407,28900.0
2012-09-21 13:15:00,47.78,47.8,47.78,47.8,1800.0,36.833,36.8484,36.833,36.8484,1800.0
2012-09-21 13:20:00,47.8,47.8,47.8,47.8,100.0,36.8484,36.8484,36.8484,36.8484,100.0
2012-09-21 13:25:00,47.79,47.8,47.78,47.79,1200.0,36.8407,36.8484,36.833,36.8407,1200.0
2012-09-21 13:30:00,47.79,47.79,47.78,47.78,700.0,36.8407,36.8407,36.833,36.833,700.0
2012-09-21 13:35:00,47.78,47.8,47.78,47.8,2500.0,36.833,36.8484,36.833,36.8484,2500.0
2012-09-21 13:40:00,47.8,47.8,47.8,47.8,3100.0,36.8484,36.8484,36.8484,36.8484,3100.0
2012-09-21 13:45:00,47.8,47.81,47.79,47.79,1200.0,36.8484,36.8561,36.8407,36.8407,1200.0
2012-09-21 13:50:00,47.79,47.79,47.78,47.79,1300.0,36.8407,36.8407,36.833,36.8407,1300.0
2012-09-21 13:55:00,47.78,47.8,47.78,47.79,12000.0,36.833,36.8484,36.833,36.8407,12000.0
2012-09-21 14:00:00,47.78,47.78,47.77,47.78,2800.0,36.833,36.833,36.8253,36.833,2800.0
2012-09-21 14:05:00,47.78,47.78,47.78,47.78,0.0,36.833,36.833,36.833,36.833,0.0
2012-09-21 14:10:00,47.76,47.76,47.76,47.76,800.0,36.8176,36.8176,36.8176,36.8176,800.0
2012-09-21 14:15:00,47.76,47.76,47.71,47.71,2000.0,36.8176,36.8176,36.779,36.779,2000.0
2012-09-21 14:20:00,47.71,47.71,47.71,47.71,0.0,36.779,36.779,36.779,36.779,0.0
2012-09-21 14:25:00,47.71,47.71,47.71,47.71,400.0,36.779,36.779,36.779,36.779,400.0
2012-09-21 14:30:00,47.73,47.73,47.71,47.72,2100.0,36.7944,36.7944,36.779,36.7867,2100.0
2012-09-21 14:35:00,47.72,47.72,47.69,47.69,1100.0,36.7867,36.7867,36.7636,36.7636,1100.0
2012-09-21 14:40:00,47.7,47.7,47.7,47.7,500.0,36.7713,36.7713,36.7713,36.7713,500.0
2012-09-21 14:45:00,47.71,47.74,47.7,47.74,5900.0,36.779,36.8022,36.7713,36.8022,5900.0
2012-09-21 14:50:00,47.72,47.72,47.69,47.69,5200.0,36.7867,36.7867,36.7636,36.7636,5200.0
2012-09-21 14:55:00,47.7,47.71,47.7,47.7,1400.0,36.7713,36.779,36.7713,36.7713,1400.0
2012-09-21 15:00:00,47.68,47.7,47.68,47.7,800.0,36.7559,36.7713,36.7559,36.7713,800.0
2012-09-21 15:05:00,47.7,47.7,47.7,47.7,4600.0,36.7713,36.7713,36.7713,36.7713,4600.0
2012-09-21 15:10:00,47.69,47.71,47.69,47.71,1100.0,36.7636,36.779,36.7636,36.779,1100.0
2012-09-21 15:15:00,47.7,47.7,47.7,47.7,100.0,36.7713,36.7713,36.7713,36.7713,100.0
2012-09-21 15:20:00,47.71,47.71,47.68,47.7,42000.0,36.779,36.779,36.7559,36.7713,42000.0
2012-09-21 15:25:00,47.71,47.71,47.71,47.71,800.0,36.779,36.779,36.779,36.779,800.0
2012-09-21 15:30:00,47.68,47.68,47.68,47.68,100.0,36.7559,36.7559,36.7559,36.7559,100.0
2012-09-21 15:35:00,47.67,47.67,47.67,47.67,100.0,36.7482,36.7482,36.7482,36.7482,100.0
2012-09-21 15:40:00,47.68,47.69,47.68,47.69,1600.0,36.7559,36.7636,36.7559,36.7636,1600.0
2012-09-21 15:45:00,47.67,47.67,47.64,47.64,1200.0,36.7482,36.7482,36.7251,36.7251,1200.0
2012-09-21 15:50:00,47.65,47.65,47.61,47.62,1000.0,36.7328,36.7328,36.7019,36.7096,1000.0
2012-09-21 15:55:00,47.6,47.61,47.6,47.6,2400.0,36.6942,36.7019,36.6942,36.6942,2400.0
2012-09-24 09:30:00,47.19,47.33,47.16,47.32,441800.0,36.3782,36.4861,36.355,36.4784,441800.0
2012-09-24 09:35:00,47.24,47.3,47.24,47.3,15200.0,36.4167,36.463,36.4167,36.463,15200.0
2012-09-24 09:40:00,47.3,47.32,47.3,47.3,11300.0,36.463,36.4784,36.463,36.463,11300.0
2012-09-24 09:45:00,47.3,47.31,47.28,47.28,16600.0,36.463,36.4707,36.4475,36.4475,16600.0
2012-09-24 09:50:00,47.28,47.3,47.28,47.3,2000.0,36.4475,36.463,36.4475,36.463,2000.0
2012-09-24 09:55:00,47.3,47.32,47.3,47.31,10200.0,36.463,36.4784,36.463,36.4707,10200.0
2012-09-24 10:00:00,47.3,47.33,47.3,47.33,12100.0,36.463,36.4861,36.463,36.4861,12100.0
2012-09-24 10:05:00,47.32,47.33,47.29,47.29,17200.0,36.4784,36.4861,36.4553,36.4553,17200.0
2012-09-24 10:10:00,47.28,47.29,47.27,47.27,32900.0,36.4475,36.4553,36.4398,36.4398,32900.0
2012-09-24 10:15:00,47.27,47.3,47.25,47.28,27100.0,36.4398,36.463,36.4244,36.4475,27100.0
2012-09-24 10:20:00,47.26,47.28,47.26,47.28,8400.0,36.4321,36.4475,36.4321,36.4475,8400.0
2012-09-24 10:25:00,47.26,47.31,47.26,47.3,8100.0,36.4321,36.4707,36.4321,36.463,8100.0
2012-09-24 10:30:00,47.3,47.33,47.3,47.31,11200.0,36.463,36.4861,36.463,36.4707,11200.0
2012-09-24 10:35:00,47.3,47.32,47.3,47.32,19100.0,36.463,36.4784,36.463,36.4784,19100.0
2012-09-24 10:40:00,47.32,47.32,47.31,47.32,11500.0,36.4784,36.4784,36.4707,36.4784,11500.0
2012-09-24 10:45:00,47.32,47.35,47.32,47.33,32700.0,36.4784,36.5015,36.4784,36.4861,32700.0
2012-09-24 10:50:00,47.33,47.37,47.31,47.37,18700.0,36.4861,36.5169,36.4707,36.5169,18700.0
2012-09-24 10:55:00,47.37,47.41,47.37,47.4,12900.0,36.5169,36.5478,36.5169,36.5401,12900.0
2012-09-24 11:00:00,47.4,47.4,47.38,47.4,12200.0,36.5401,36.5401,36.5246,36.5401,12200.0
2012-09-24 11:05:00,47.4,47.4,47.33,47.36,1242900.0,36.5401,36.5401,36.4861,36.5092,1242900.0
2012-09-24 11:10:00,47.37,47.38,47.32,47.33,10100.0,36.5169,36.5246,36.4784,36.4861,10100.0
2012-09-24 11:15:00,47.33,47.36,47.33,47.36,3500.0,36.4861,36.5092,36.4861,36.5092,3500.0
2012-09-24 11:20:00,47.37,47.37,47.35,47.37,2800.0,36.5169,36.5169,36.5015,36.5169,2800.0
2012-09-24 11:25:00,47.37,47.37,47.34,47.36,9800.0,36.5169,36.5169,36.4938,36.5092,9800.0
2012-09-24 11:30:00,47.38,47.38,47.36,47.37,1500.0,36.5246,36.5246,36.5092,36.5169,1500.0
2012-09-24 11:35:00,47.37,47.38,47.34,47.34,3100.0,36.5169,36.5246,36.4938,36.4938,3100.0
2012-09-24 11:40:00,47.35,47.35,47.31,47.35,4500.0,36.5015,36.5015,36.4707,36.5015,4500.0
2012-09-24 11:45:00,47.35,47.35,47.33,47.34,2000.0,36.5015,36.5015,36.4861,36.4938,2000.0
2012-09-24 11:50:00,47.34,47.34,47.34,47.34,1500.0,36.4938,36.4938,36.4938,36.4938,1500.0
2012-09-24 11:55:00,47.35,47.36,47.35,47.36,500.0,36.5015,36.5092,36.5015,36.5092,500.0
2012-09-24 12:00:00,47.35,47.37,47.34,47.34,11500.0,36.5015,36.5169,36.4938,36.4938,11500.0
2012-09-24 12:05:00,47.35,47.35,47.34,47.35,400.0,36.5015,36.5015,36.4938,36.5015,400.0
2012-09-24 12:10:00,47.36,47.36,47.36,47.36,2200.0,36.5092,36.5092,36.5092,36.5092,2200.0
2012-09-24 12:15:00,47.36,47.36,47.36,47.36,400.0,36.5092,36.5092,36.5092,36.5092,400.0
2012-09-24 12:20:00,47.36,47.36,47.33,47.33,8400.0,36.5092,36.5092,36.4861,36.4861,8400.0
2012-09-24 12:25:00,47.33,47.34,47.33,47.34,6500.0,36.4861,36.4938,36.4861,36.4938,6500.0
2012-09-24 12:30:00,47.33,47.33,47.31,47.31,3900.0,36.4861,36.4861,36.4707,36.4707,3900.0
2012-09-24 12:35:00,47.31,47.32,47.3,47.3,4700.0,36.4707,36.4784,36.463,36.463,4700.0
2012-09-24 12:40:00,47.31,47.32,47.31,47.32,2100.0,36.4707,36.4784,36.4707,36.4784,2100.0
2012-09-24 12:45:00,47.33,47.34,47.33,47.34,700.0,36.4861,36.4938,36.4861,36.4938,700.0
2012-09-24 12:50:00,47.34,47.34,47.33,47.34,900.0,36.4938,36.4938,36.4861,36.4938,900.0
2012-09-24 12:55:00,47.34,47.34,47.32,47.34,2400.0,36.4938,36.4938,36.4784,36.4938,2400.0
2012-09-24 13:00:00,47.34,47.36,47.33,47.34,2200.0,36.4938,36.5092,36.4861,36.4938,2200.0
2012-09-24 13:05:00,47.34,47.36,47.34,47.36,1000.0,36.4938,36.5092,36.4938,36.5092,1000.0
2012-09-24 13:10:00,47.36,47.36,47.36,47.36,900.0,36.5092,36.5092,36.5092,36.5092,900.0
2012-09-24 13:15:00,47.36,47.36,47.34,47.35,4400.0,36.5092,36.5092,36.4938,36.5015,4400.0
2012-09-24 13:20:00,47.34,47.35,47.34,47.34,800.0,36.4938,36.5015,36.4938,36.4938,800.0
2012-09-24 13:25:00,47.35,47.37,47.35,47.35,700.0,36.5015,36.5169,36.5015,36.5015,700.0
2012-09-24 13:30:00,47.35,47.36,47.31,47.33,2500.0,36.5015,36.5092,36.4707,36.4861,2500.0
2012-09-24 13:35:00,47.33,47.33,47.31,47.32,1100.0,36.4861,36.4861,36.4707,36.4784,1100.0
2012-09-24 13:40:00,47.32,47.33,47.32,47.33,800.0,36.4784,36.4861,36.4784,36.4861,800.0
2012-09-24 13:45:00,47.33,47.33,47.32,47.33,1900.0,36.4861,36.4861,36.4784,36.4861,1900.0
2012-09-24 13:50:00,47.33,47.34,47.33,47.34,900.0,36.4861,36.4938,36.4861,36.4938,900.0
2012-09-24 13:55:00,47.35,47.36,47.34,47.34,1200.0,36.5015,36.5092,36.4938,36.4938,1200.0
2012-09-24 14:00:00,47.34,47.35,47.33,47.33,1700.0,36.4938,36.5015,36.4861,36.4861,1700.0
2012-09-24 14:05:00,47.33,47.35,47.33,47.35,1300.0,36.4861,36.5015,36.4861,36.5015,1300.0
2012-09-24 14:10:00,47.35,47.37,47.35,47.37,1100.0,36.5015,36.5169,36.5015,36.5169,1100.0
2012-09-24 14:15:00,47.37,47.39,47.37,47.39,2800.0,36.5169,36.5323,36.5169,36.5323,2800.0
2012-09-24 14:20:00,47.39,47.4,47.39,47.39,3100.0,36.5323,36.5401,36.5323,36.5323,3100.0
2012-09-24 14:25:00,47.4,47.42,47.4,47.42,1200.0,36.5401,36.5555,36.5401,36.5555,1200.0
2012-09-24 14:30:00,47.43,47.44,47.43,47.44,1000.0,36.5632,36.5709,36.5632,36.5709,1000.0
2012-09-24 14:35:00,47.43,47.46,47.43,47.46,2900.0,36.5632,36.5863,36.5632,36.5863,2900.0
2012-09-24 14:40:00,47.46,47.47,47.46,47.46,900.0,36.5863,36.594,36.5863,36.5863,900.0
2012-09-24 14:45:00,47.46,47.47,47.46,47.47,2900.0,36.5863,36.594,36.5863,36.594,2900.0
2012-09-24 14:50:00,47.47,47.52,47.47,47.52,6300.0,36.594,36.6326,36.594,36.6326,6300.0
2012-09-24 14:55:00,47.52,47.53,47.5,47.5,6000.0,36.6326,36.6403,36.6171,36.6171,6000.0
2012-09-24 15:00:00,47.51,47.51,47.47,47.47,11400.0,36.6249,36.6249,36.594,36.594,11400.0
2012-09-24 15:05:00,47.46,47.48,47.46,47.48,2600.0,36.5863,36.6017,36.5863,36.6017,2600.0
2012-09-24 15:10:00,47.49,47.49,47.46,47.46,4900.0,36.6094,36.6094,36.5863,36.5863,4900.0
2012-09-24 15:15:00,47.46,47.47,47.44,47.47,33200.0,36.5863,36.594,36.5709,36.594,33200.0
2012-09-24 15:20:00,47.47,47.48,47.47,47.47,1700.0,36.594,36.6017,36.594,36.594,1700.0
2012-09-24 15:25:00,47.47,47.51,47.47,47.5,4100.0,36.594,36.6249,36.594,36.6171,4100.0
2012-09-24 15:30:00,47.5,47.5,47.46,47.47,1900.0,36.6171,36.6171,36.5863,36.594,1900.0
2012-09-24 15:35:00,47.47,47.49,47.46,47.48,5300.0,36.594,36.6094,36.5863,36.6017,5300.0
2012-09-24 15:40:00,47.48,47.48,47.46,47.46,1800.0,36.6017,36.6017,36.5863,36.5863,1800.0
2012-09-24 15:45:00,47.46,47.46,47.44,47.44,5000.0,36.5863,36.5863,36.5709,36.5709,5000.0
2012-09-24 15:50:00,47.44,47.44,47.4,47.43,12100.0,36.5709,36.5709,36.5401,36.5632,12100.0
2012-09-24 15:55:00,47.43,47.45,47.41,47.44,8400.0,36.5632,36.5786,36.5478,36.5709,8400.0
2012-09-25 09:30:00,47.5,47.57,47.5,47.52,10600.0,36.6171,36.6711,36.6171,36.6326,10600.0
2012-09-25 09:35:00,47.55,47.55,47.51,47.51,2400.0,36.6557,36.6557,36.6249,36.6249,2400.0
2012-09-25 09:40:00,47.52,47.55,47.52,47.54,2400.0,36.6326,36.6557,36.6326,36.648,2400.0
2012-09-25 09:45:00,47.54,47.54,47.5,47.5,5300.0,36.648,36.648,36.6171,36.6171,5300.0
2012-09-25 09:50:00,47.53,47.53,47.51,47.52,700.0,36.6403,36.6403,36.6249,36.6326,700.0
2012-09-25 09:55:00,47.5,47.53,47.49,47.53,2200.0,36.6171,36.6403,36.6094,36.6403,2200.0
2012-09-25 10:00:00,47.53,47.59,47.53,47.56,4000.0,36.6403,36.6865,36.6403,36.6634,4000.0
2012-09-25 10:05:00,47.59,47.64,47.59,47.64,2700.0,36.6865,36.7251,36.6865,36.7251,2700.0
2012-09-25 10:10:00,47.64,47.64,47.61,47.61,5300.0,36.7251,36.7251,36.7019,36.7019,5300.0
2012-09-25 10:15:00,47.62,47.64,47.62,47.62,1200.0,36.7096,36.7251,36.7096,36.7096,1200.0
2012-09-25 10:20:00,47.6,47.63,47.6,47.62,700.0,36.6942,36.7174,36.6942,36.7096,700.0
2012-09-25 10:25:00,47.61,47.63,47.56,47.58,2800.0,36.7019,36.7174,36.6634,36.6788,2800.0
2012-09-25 10:30:00,47.6,47.6,47.57,47.59,7900.0,36.6942,36.6942,36.6711,36.6865,7900.0
2012-09-25 10:35:00,47.58,47.59,47.58,47.58,1200.0,36.6788,36.6865,36.6788,36.6788,1200.0
2012-09-25 10:40:00,47.57,47.59,47.57,47.59,6500.0,36.6711,36.6865,36.6711,36.6865,6500.0
2012-09-25 10:45:00,47.59,47.63,47.59,47.63,3000.0,36.6865,36.7174,36.6865,36.7174,3000.0
2012-09-25 10:50:00,47.62,47.63,47.6,47.61,2700.0,36.7096,36.7174,36.6942,36.7019,2700.0
2012-09-25 10:55:00,47.62,47.62,47.61,47.61,900.0,36.7096,36.7096,36.7019,36.7019,900.0
2012-09-25 11:00:00,47.62,47.65,47.62,47.65,2700.0,36.7096,36.7328,36.7096,36.7328,2700.0
2012-09-25 11:05:00,47.65,47.66,47.65,47.65,2000.0,36.7328,36.7405,36.7328,36.7328,2000.0
2012-09-25 11:10:00,47.65,47.65,47.64,47.64,900.0,36.7328,36.7328,36.7251,36.7251,900.0
2012-09-25 11:15:00,47.64,47.64,47.64,47.64,0.0,36.7251,36.7251,36.7251,36.7251,0.0
2012-09-25 11:20:00,47.64,47.64,47.61,47.61,5100.0,36.7251,36.7251,36.7019,36.7019,5100.0
2012-09-25 11:25:00,47.61,47.61,47.6,47.6,1900.0,36.7019,36.7019,36.6942,36.6942,1900.0
2012-09-25 11:30:00,47.59,47.59,47.59,47.59,1900.0,36.6865,36.6865,36.6865,36.6865,1900.0
2012-09-25 11:35:00,47.6,47.6,47.6,47.6,100.0,36.6942,36.6942,36.6942,36.6942,100.0
2012-09-25 11:40:00,47.6,47.61,47.6,47.6,700.0,36.6942,36.7019,36.6942,36.6942,700.0
2012-09-25 11:45:00,47.58,47.6,47.57,47.6,4200.0,36.6788,36.6942,36.6711,36.6942,4200.0
2012-09-25 11:50:00,47.58,47.58,47.57,47.58,2200.0,36.6788,36.6788,36.6711,36.6788,2200.0
2012-09-25 11:55:00,47.57,47.57,47.56,47.57,1200.0,36.6711,36.6711,36.6634,36.6711,1200.0
2012-09-25 12:00:00,47.55,47.55,47.51,47.51,300.0,36.6557,36.6557,36.6249,36.6249,300.0
2012-09-25 12:05:00,47.52,47.52,47.52,47.52,100.0,36.6326,36.6326,36.6326,36.6326,100.0
2012-09-25 12:10:00,47.52,47.52,47.52,47.52,0.0,36.6326,36.6326,36.6326,36.6326,0.0
2012-09-25 12:15:00,47.52,47.52,47.47,47.47,4100.0,36.6326,36.6326,36.594,36.594,4100.0
2012-09-25 12:20:00,47.48,47.48,47.48,47.48,100.0,36.6017,36.6017,36.6017,36.6017,100.0
2012-09-25 12:25:00,47.48,47.48,47.48,47.48,800.0,36.6017,36.6017,36.6017,36.6017,800.0
2012-09-25 12:30:00,47.5,47.5,47.49,47.49,2100.0,36.6171,36.6171,36.6094,36.6094,2100.0
2012-09-25 12:35:00,47.47,47.47,47.42,47.42,4000.0,36.594,36.594,36.5555,36.5555,4000.0
2012-09-25 12:40:00,47.39,47.39,47.34,47.35,1100.0,36.5323,36.5323,36.4938,36.5015,1100.0
2012-09-25 12:45:00,47.35,47.38,47.35,47.38,1100.0,36.5015,36.5246,36.5015,36.5246,1100.0
2012-09-25 12:50:00,47.38,47.38,47.38,47.38,0.0,36.5246,36.5246,36.5246,36.5246,0.0
2012-09-25 12:55:00,47.4,47.41,47.39,47.41,12600.0,36.5401,36.5478,36.5323,36.5478,12600.0
2012-09-25 13:00:00,47.4,47.41,47.36,47.37,8300.0,36.5401,36.5478,36.5092,36.5169,8300.0
2012-09-25 13:05:00,47.37,47.38,47.37,47.38,600.0,36.5169,36.5246,36.5169,36.5246,600.0
2012-09-25 13:10:00,47.41,47.42,47.41,47.41,3200.0,36.5478,36.5555,36.5478,36.5478,3200.0
2012-09-25 13:15:00,47.41,47.41,47.38,47.38,400.0,36.5478,36.5478,36.5246,36.5246,400.0
2012-09-25 13:20:00,47.39,47.39,47.38,47.38,800.0,36.5323,36.5323,36.5246,36.5246,800.0
2012-09-25 13:25:00,47.37,47.38,47.37,47.37,1600.0,36.5169,36.5246,36.5169,36.5169,1600.0
2012-09-25 13:30:00,47.38,47.39,47.38,47.39,300.0,36.5246,36.5323,36.5246,36.5323,300.0
2012-09-25 13:35:00,47.42,47.42,47.41,47.41,800.0,36.5555,36.5555,36.5478,36.5478,800.0
2012-09-25 13:40:00,47.38,47.38,47.36,47.36,1000.0,36.5246,36.5246,36.5092,36.5092,1000.0
2012-09-25 13:45:00,47.36,47.36,47.35,47.35,200.0,36.5092,36.5092,36.5015,36.5015,200.0
2012-09-25 13:50:00,47.36,47.36,47.35,47.35,700.0,36.5092,36.5092,36.5015,36.5015,700.0
2012-09-25 13:55:00,47.37,47.37,47.36,47.36,1700.0,36.5169,36.5169,36.5092,36.5092,1700.0
2012-09-25 14:00:00,47.37,47.37,47.37,47.37,100.0,36.5169,36.5169,36.5169,36.5169,100.0
2012-09-25 14:05:00,47.37,47.37,47.36,47.36,1000.0,36.5169,36.5169,36.5092,36.5092,1000.0
2012-09-25 14:10:00,47.36,47.36,47.36,47.36,300.0,36.5092,36.5092,36.5092,36.5092,300.0
2012-09-25 14:15:00,47.38,47.39,47.33,47.34,8600.0,36.5246,36.5323,36.4861,36.4938,8600.0
2012-09-25 14:20:00,47.32,47.32,47.29,47.3,2500.0,36.4784,36.4784,36.4553,36.463,2500.0
2012-09-25 14:25:00,47.28,47.29,47.26,47.28,1900.0,36.4475,36.4553,36.4321,36.4475,1900.0
2012-09-25 14:30:00,47.29,47.29,47.29,47.29,100.0,36.4553,36.4553,36.4553,36.4553,100.0
2012-09-25 14:35:00,47.3,47.3,47.3,47.3,100.0,36.463,36.463,36.463,36.463,100.0
2012-09-25 14:40:00,47.3,47.3,47.3,47.3,400.0,36.463,36.463,36.463,36.463,400.0
2012-09-25 14:45:00,47.29,47.29,47.23,47.26,5900.0,36.4553,36.4553,36.409,36.4321,5900.0
2012-09-25 14:50:00,47.27,47.27,47.26,47.26,400.0,36.4398,36.4398,36.4321,36.4321,400.0
2012-09-25 14:55:00,47.26,47.26,47.2,47.2,5100.0,36.4321,36.4321,36.3859,36.3859,5100.0
2012-09-25 15:00:00,47.2,47.22,47.19,47.19,7400.0,36.3859,36.4013,36.3782,36.3782,7400.0
2012-09-25 15:05:00,47.18,47.18,47.14,47.15,1500.0,36.3705,36.3705,36.3396,36.3473,1500.0
2012-09-25 15:10:00,47.11,47.12,47.02,47.1,22000.0,36.3165,36.3242,36.2471,36.3088,22000.0
2012-09-25 15:15:00,47.1,47.1,47.08,47.08,2300.0,36.3088,36.3088,36.2934,36.2934,2300.0
2012-09-25 15:20:00,47.08,47.16,47.08,47.13,6600.0,36.2934,36.355,36.2934,36.3319,6600.0
2012-09-25 15:25:00,47.12,47.12,47.08,47.11,6800.0,36.3242,36.3242,36.2934,36.3165,6800.0
2012-09-25 15:30:00,47.11,47.14,47.1,47.14,4700.0,36.3165,36.3396,36.3088,36.3396,4700.0
2012-09-25 15:35:00,47.14,47.15,47.06,47.07,7900.0,36.3396,36.3473,36.278,36.2857,7900.0
2012-09-25 15:40:00,47.05,47.08,47.04,47.04,6200.0,36.2702,36.2934,36.2625,36.2625,6200.0
2012-09-25 15:45:00,47.03,47.04,47.0,47.03,4100.0,36.2548,36.2625,36.2317,36.2548,4100.0
2012-09-25 15:50:00,47.02,47.04,47.0,47.04,6800.0,36.2471,36.2625,36.2317,36.2625,6800.0
2012-09-25 15:55:00,47.01,47.01,46.97,47.0,14200.0,36.2394,36.2394,36.2086,36.2317,14200.0
2012-09-26 09:30:00,46.76,46.83,46.75,46.79,19300.0,36.0467,36.1006,36.039,36.0698,19300.0
2012-09-26 09:35:00,46.77,46.79,46.74,46.75,14900.0,36.0544,36.0698,36.0313,36.039,14900.0
2012-09-26 09:40:00,46.75,46.75,46.69,46.71,2200.0,36.039,36.039,35.9927,36.0081,2200.0
2012-09-26 09:45:00,46.71,46.71,46.64,46.64,6000.0,36.0081,36.0081,35.9542,35.9542,6000.0
2012-09-26 09:50:00,46.63,46.69,46.63,46.68,18800.0,35.9465,35.9927,35.9465,35.985,18800.0
2012-09-26 09:55:00,46.69,46.69,46.67,46.68,13500.0,35.9927,35.9927,35.9773,35.985,13500.0
2012-09-26 10:00:00,46.66,46.66,46.65,46.65,800.0,35.9696,35.9696,35.9619,35.9619,800.0
2012-09-26 10:05:00,46.65,46.65,46.65,46.65,0.0,35.9619,35.9619,35.9619,35.9619,0.0
2012-09-26 10:10:00,46.69,46.69,46.69,46.69,800.0,35.9927,35.9927,35.9927,35.9927,800.0
2012-09-26 10:15:00,46.67,46.67,46.65,46.65,2100.0,35.9773,35.9773,35.9619,35.9619,2100.0
2012-09-26 10:20:00,46.59,46.59,46.59,46.59,100.0,35.9156,35.9156,35.9156,35.9156,100.0
2012-09-26 10:25:00,46.59,46.59,46.59,46.59,0.0,35.9156,35.9156,35.9156,35.9156,0.0
2012-09-26 10:30:00,46.6,46.6,46.57,46.57,3100.0,35.9233,35.9233,35.9002,35.9002,3100.0
2012-09-26 10:35:00,46.57,46.57,46.48,46.5,8000.0,35.9002,35.9002,35.8308,35.8463,8000.0
2012-09-26 10:40:00,46.49,46.53,46.49,46.53,500.0,35.8385,35.8694,35.8385,35.8694,500.0
2012-09-26 10:45:00,46.54,46.54,46.54,46.54,100.0,35.8771,35.8771,35.8771,35.8771,100.0
2012-09-26 10:50:00,46.56,46.57,46.56,46.57,300.0,35.8925,35.9002,35.8925,35.9002,300.0
2012-09-26 10:55:00,46.56,46.56,46.5,46.5,4500.0,35.8925,35.8925,35.8463,35.8463,4500.0
2012-09-26 11:00:00,46.5,46.56,46.5,46.54,3200.0,35.8463,35.8925,35.8463,35.8771,3200.0
2012-09-26 11:05:00,46.55,46.57,46.54,46.57,1400.0,35.8848,35.9002,35.8771,35.9002,1400.0
2012-09-26 11:10:00,46.56,46.58,46.55,46.58,2900.0,35.8925,35.9079,35.8848,35.9079,2900.0
2012-09-26 11:15:00,46.58,46.61,46.58,46.61,700.0,35.9079,35.9311,35.9079,35.9311,700.0
2012-09-26 11:20:00,46.63,46.63,46.63,46.63,900.0,35.9465,35.9465,35.9465,35.9465,900.0
2012-09-26 11:25:00,46.64,46.64,46.64,46.64,2100.0,35.9542,35.9542,35.9542,35.9542,2100.0
2012-09-26 11:30:00,46.59,46.59,46.58,46.58,4000.0,35.9156,35.9156,35.9079,35.9079,4000.0
2012-09-26 11:35:00,46.58,46.61,46.58,46.61,15900.0,35.9079,35.9311,35.9079,35.9311,15900.0
2012-09-26 11:40:00,46.6,46.64,46.6,46.64,7200.0,35.9233,35.9542,35.9233,35.9542,7200.0
2012-09-26 11:45:00,46.65,46.65,46.62,46.62,1700.0,35.9619,35.9619,35.9388,35.9388,1700.0
2012-09-26 11:50:00,46.6,46.61,46.59,46.61,1500.0,35.9233,35.9311,35.9156,35.9311,1500.0
2012-09-26 11:55:00,46.62,46.64,46.62,46.62,6000.0,35.9388,35.9542,35.9388,35.9388,6000.0
2012-09-26 12:00:00,46.63,46.7,46.63,46.67,41800.0,35.9465,36.0004,35.9465,35.9773,41800.0
2012-09-26 12:05:00,46.68,46.73,46.68,46.73,11500.0,35.985,36.0236,35.985,36.0236,11500.0
2012-09-26 12:10:00,46.72,46.73,46.72,46.73,1600.0,36.0159,36.0236,36.0159,36.0236,1600.0
2012-09-26 12:15:00,46.74,46.74,46.72,46.72,500.0,36.0313,36.0313,36.0159,36.0159,500.0
2012-09-26 12:20:00,46.7,46.71,46.7,46.7,2100.0,36.0004,36.0081,36.0004,36.0004,2100.0
2012-09-26 12:25:00,46.7,46.7,46.69,46.69,3700.0,36.0004,36.0004,35.9927,35.9927,3700.0
2012-09-26 12:30:00,46.67,46.68,46.66,46.68,2000.0,35.9773,35.985,35.9696,35.985,2000.0
2012-09-26 12:35:00,46.68,46.68,46.68,46.68,0.0,35.985,35.985,35.985,35.985,0.0
2012-09-26 12:40:00,46.67,46.67,46.67,46.67,200.0,35.9773,35.9773,35.9773,35.9773,200.0
2012-09-26 12:45:00,46.66,46.67,46.66,46.66,5000.0,35.9696,35.9773,35.9696,35.9696,5000.0
2012-09-26 12:50:00,46.66,46.66,46.66,46.66,900.0,35.9696,35.9696,35.9696,35.9696,900.0
2012-09-26 12:55:00,46.72,46.72,46.72,46.72,100.0,36.0159,36.0159,36.0159,36.0159,100.0
2012-09-26 13:00:00,46.72,46.72,46.71,46.71,1500.0,36.0159,36.0159,36.0081,36.0081,1500.0
2012-09-26 13:05:00,46.71,46.75,46.7,46.75,3100.0,36.0081,36.039,36.0004,36.039,3100.0
2012-09-26 13:10:00,46.73,46.74,46.73,46.74,700.0,36.0236,36.0313,36.0236,36.0313,700.0
2012-09-26 13:15:00,46.71,46.74,46.71,46.74,500.0,36.0081,36.0313,36.0081,36.0313,500.0
2012-09-26 13:20:00,46.73,46.76,46.73,46.76,9300.0,36.0236,36.0467,36.0236,36.0467,9300.0
2012-09-26 13:25:00,46.76,46.76,46.76,46.76,0.0,36.0467,36.0467,36.0467,36.0467,0.0
2012-09-26 13:30:00,46.76,46.77,46.76,46.77,900.0,36.0467,36.0544,36.0467,36.0544,900.0
2012-09-26 13:35:00,46.76,46.76,46.75,46.75,3000.0,36.0467,36.0467,36.039,36.039,3000.0
2012-09-26 13:40:00,46.75,46.75,46.75,46.75,0.0,36.039,36.039,36.039,36.039,0.0
2012-09-26 13:45:00,46.75,46.75,46.75,46.75,0.0,36.039,36.039,36.039,36.039,0.0
2012-09-26 13:50:00,46.72,46.75,46.72,46.73,2400.0,36.0159,36.039,36.0159,36.0236,2400.0
2012-09-26 13:55:00,46.71,46.71,46.69,46.69,2000.0,36.0081,36.0081,35.9927,35.9927,2000.0
2012-09-26 14:00:00,46.69,46.69,46.69,46.69,0.0,35.9927,35.9927,35.9927,35.9927,0.0
2012-09-26 14:05:00,46.69,46.69,46.69,46.69,0.0,35.9927,35.9927,35.9927,35.9927,0.0
2012-09-26 14:10:00,46.72,46.72,46.72,46.72,1100.0,36.0159,36.0159,36.0159,36.0159,1100.0
2012-09-26 14:15:00,46.76,46.76,46.76,46.76,100.0,36.0467,36.0467,36.0467,36.0467,100.0
2012-09-26 14:20:00,46.76,46.76,46.72,46.72,2600.0,36.0467,36.0467,36.0159,36.0159,2600.0
2012-09-26 14:25:00,46.77,46.77,46.72,46.72,1300.0,36.0544,36.0544,36.0159,36.0159,1300.0
2012-09-26 14:30:00,46.73,46.75,46.69,46.75,7900.0,36.0236,36.039,35.9927,36.039,7900.0
2012-09-26 14:35:00,46.75,46.75,46.72,46.72,1400.0,36.039,36.039,36.0159,36.0159,1400.0
2012-09-26 14:40:00,46.72,46.74,46.72,46.73,2100.0,36.0159,36.0313,36.0159,36.0236,2100.0
2012-09-26 14:45:00,46.71,46.73,46.71,46.73,1500.0,36.0081,36.0236,36.0081,36.0236,1500.0
2012-09-26 14:50:00,46.72,46.72,46.68,46.68,10200.0,36.0159,36.0159,35.985,35.985,10200.0
2012-09-26 14:55:00,46.69,46.72,46.68,46.72,6100.0,35.9927,36.0159,35.985,36.0159,6100.0
2012-09-26 15:00:00,46.72,46.72,46.68,46.68,3600.0,36.0159,36.0159,35.985,35.985,3600.0
2012-09-26 15:05:00,46.69,46.69,46.65,46.66,3500.0,35.9927,35.9927,35.9619,35.9696,3500.0
2012-09-26 15:10:00,46.66,46.68,46.66,46.67,1700.0,35.9696,35.985,35.9696,35.9773,1700.0
2012-09-26 15:15:00,46.67,46.73,46.67,46.71,7700.0,35.9773,36.0236,35.9773,36.0081,7700.0
2012-09-26 15:20:00,46.7,46.73,46.68,46.69,2600.0,36.0004,36.0236,35.985,35.9927,2600.0
2012-09-26 15:25:00,46.69,46.71,46.67,46.67,4800.0,35.9927,36.0081,35.9773,35.9773,4800.0
2012-09-26 15:30:00,46.67,46.68,46.66,46.67,3300.0,35.9773,35.985,35.9696,35.9773,3300.0
2012-09-26 15:35:00,46.67,46.67,46.64,46.66,5900.0,35.9773,35.9773,35.9542,35.9696,5900.0
2012-09-26 15:40:00,46.66,46.67,46.64,46.67,2800.0,35.9696,35.9773,35.9542,35.9773,2800.0
2012-09-26 15:45:00,46.67,46.67,46.64,46.65,6900.0,35.9773,35.9773,35.9542,35.9619,6900.0
2012-09-26 15:50:00,46.65,46.69,46.62,46.69,22100.0,35.9619,35.9927,35.9388,35.9927,22100.0
2012-09-26 15:55:00,46.67,46.68,46.65,46.67,10900.0,35.9773,35.985,35.9619,35.9773,10900.0
2012-09-27 09:30:00,46.91,46.98,46.91,46.95,5600.0,36.1623,36.2163,36.1623,36.1932,5600.0
2012-09-27 09:35:00,46.93,46.95,46.93,46.95,2700.0,36.1777,36.1932,36.1777,36.1932,2700.0
2012-09-27 09:40:00,46.92,46.93,46.91,46.93,3500.0,36.17,36.1777,36.1623,36.1777,3500.0
2012-09-27 09:45:00,46.9,46.94,46.9,46.93,7800.0,36.1546,36.1854,36.1546,36.1777,7800.0
2012-09-27 09:50:00,46.93,46.93,46.93,46.93,0.0,36.1777,36.1777,36.1777,36.1777,0.0
2012-09-27 09:55:00,46.88,46.88,46.86,46.88,3900.0,36.1392,36.1392,36.1238,36.1392,3900.0
2012-09-27 10:00:00,46.88,46.88,46.83,46.83,1400.0,36.1392,36.1392,36.1006,36.1006,1400.0
2012-09-27 10:05:00,46.84,46.86,46.84,46.86,1200.0,36.1084,36.1238,36.1084,36.1238,1200.0
2012-09-27 10:10:00,46.81,46.86,46.81,46.86,2500.0,36.0852,36.1238,36.0852,36.1238,2500.0
2012-09-27 10:15:00,46.86,46.89,46.85,46.87,2200.0,36.1238,36.1469,36.1161,36.1315,2200.0
2012-09-27 10:20:00,46.85,46.85,46.85,46.85,100.0,36.1161,36.1161,36.1161,36.1161,100.0
2012-09-27 10:25:00,46.86,46.86,46.82,46.84,2700.0,36.1238,36.1238,36.0929,36.1084,2700.0
2012-09-27 10:30:00,46.84,46.87,46.82,46.86,2100.0,36.1084,36.1315,36.0929,36.1238,2100.0
2012-09-27 10:35:00,46.85,46.87,46.83,46.83,6000.0,36.1161,36.1315,36.1006,36.1006,6000.0
2012-09-27 10:40:00,46.82,46.85,46.82,46.84,2400.0,36.0929,36.1161,36.0929,36.1084,2400.0
2012-09-27 10:45:00,46.84,46.88,46.84,46.88,800.0,36.1084,36.1392,36.1084,36.1392,800.0
2012-09-27 10:50:00,46.89,46.9,46.87,46.88,1400.0,36.1469,36.1546,36.1315,36.1392,1400.0
2012-09-27 10:55:00,46.88,46.92,46.87,46.91,6100.0,36.1392,36.17,36.1315,36.1623,6100.0
2012-09-27 11:00:00,46.91,46.95,46.91,46.94,1300.0,36.1623,36.1932,36.1623,36.1854,1300.0
2012-09-27 11:05:00,46.93,46.93,46.9,46.92,1500.0,36.1777,36.1777,36.1546,36.17,1500.0
2012-09-27 11:10:00,46.91,46.92,46.9,46.9,2600.0,36.1623,36.17,36.1546,36.1546,2600.0
2012-09-27 11:15:00,46.91,46.91,46.9,46.91,800.0,36.1623,36.1623,36.1546,36.1623,800.0
2012-09-27 11:20:00,46.9,46.92,46.85,46.85,2000.0,36.1546,36.17,36.1161,36.1161,2000.0
2012-09-27 11:25:00,46.86,46.86,46.82,46.86,900.0,36.1238,36.1238,36.0929,36.1238,900.0
2012-09-27 11:30:00,46.85,46.86,46.85,46.86,1000.0,36.1161,36.1238,36.1161,36.1238,1000.0
2012-09-27 11:35:00,46.88,46.89,46.88,46.88,2000.0,36.1392,36.1469,36.1392,36.1392,2000.0
2012-09-27 11:40:00,46.89,46.91,46.89,46.91,700.0,36.1469,36.1623,36.1469,36.1623,700.0
2012-09-27 11:45:00,46.9,46.92,46.89,46.91,2700.0,36.1546,36.17,36.1469,36.1623,2700.0
2012-09-27 11:50:00,46.91,46.92,46.9,46.92,8700.0,36.1623,36.17,36.1546,36.17,8700.0
2012-09-27 11:55:00,46.93,47.03,46.93,47.03,2900.0,36.1777,36.2548,36.1777,36.2548,2900.0
2012-09-27 12:00:00,47.03,47.08,47.03,47.07,700.0,36.2548,36.2934,36.2548,36.2857,700.0
2012-09-27 12:05:00,47.1,47.12,47.1,47.1,8700.0,36.3088,36.3242,36.3088,36.3088,8700.0
2012-09-27 12:10:00,47.12,47.13,47.1,47.1,3000.0,36.3242,36.3319,36.3088,36.3088,3000.0
2012-09-27 12:15:00,47.1,47.1,47.1,47.1,300.0,36.3088,36.3088,36.3088,36.3088,300.0
2012-09-27 12:20:00,47.12,47.12,47.09,47.11,2700.0,36.3242,36.3242,36.3011,36.3165,2700.0
2012-09-27 12:25:00,47.14,47.19,47.14,47.18,2600.0,36.3396,36.3782,36.3396,36.3705,2600.0
2012-09-27 12:30:00,47.19,47.19,47.19,47.19,400.0,36.3782,36.3782,36.3782,36.3782,400.0
2012-09-27 12:35:00,47.19,47.19,47.17,47.17,1200.0,36.3782,36.3782,36.3627,36.3627,1200.0
2012-09-27 12:40:00,47.17,47.17,47.14,47.14,1000.0,36.3627,36.3627,36.3396,36.3396,1000.0
2012-09-27 12:45:00,47.16,47.17,47.16,47.17,700.0,36.355,36.3627,36.355,36.3627,700.0
2012-09-27 12:50:00,47.16,47.16,47.15,47.15,1700.0,36.355,36.355,36.3473,36.3473,1700.0
2012-09-27 12:55:00,47.15,47.17,47.15,47.16,1000.0,36.3473,36.3627,36.3473,36.355,1000.0
2012-09-27 13:00:00,47.16,47.16,47.16,47.16,1400.0,36.355,36.355,36.355,36.355,1400.0
2012-09-27 13:05:00,47.16,47.16,47.15,47.16,900.0,36.355,36.355,36.3473,36.355,900.0
2012-09-27 13:10:00,47.16,47.16,47.16,47.16,1100.0,36.355,36.355,36.355,36.355,1100.0
2012-09-27 13:15:00,47.18,47.19,47.17,47.17,1100.0,36.3705,36.3782,36.3627,36.3627,1100.0
2012-09-27 13:20:00,47.18,47.18,47.18,47.18,400.0,36.3705,36.3705,36.3705,36.3705,400.0
2012-09-27 13:25:00,47.19,47.2,47.17,47.18,1000.0,36.3782,36.3859,36.3627,36.3705,1000.0
2012-09-27 13:30:00,47.19,47.2,47.19,47.19,1000.0,36.3782,36.3859,36.3782,36.3782,1000.0
2012-09-27 13:35:00,47.2,47.26,47.2,47.25,3500.0,36.3859,36.4321,36.3859,36.4244,3500.0
2012-09-27 13:40:00,47.3,47.3,47.27,47.27,700.0,36.463,36.463,36.4398,36.4398,700.0
2012-09-27 13:45:00,47.27,47.27,47.27,47.27,300.0,36.4398,36.4398,36.4398,36.4398,300.0
2012-09-27 13:50:00,47.27,47.27,47.23,47.23,3500.0,36.4398,36.4398,36.409,36.409,3500.0
2012-09-27 13:55:00,47.26,47.26,47.25,47.26,300.0,36.4321,36.4321,36.4244,36.4321,300.0
2012-09-27 14:00:00,47.26,47.27,47.26,47.26,1800.0,36.4321,36.4398,36.4321,36.4321,1800.0
2012-09-27 14:05:00,47.26,47.27,47.26,47.27,1000.0,36.4321,36.4398,36.4321,36.4398,1000.0
2012-09-27 14:10:00,47.26,47.29,47.26,47.29,18200.0,36.4321,36.4553,36.4321,36.4553,18200.0
2012-09-27 14:15:00,47.29,47.3,47.28,47.29,1200.0,36.4553,36.463,36.4475,36.4553,1200.0
2012-09-27 14:20:00,47.3,47.3,47.29,47.29,2600.0,36.463,36.463,36.4553,36.4553,2600.0
2012-09-27 14:25:00,47.29,47.3,47.29,47.29,2400.0,36.4553,36.463,36.4553,36.4553,2400.0
2012-09-27 14:30:00,47.29,47.29,47.28,47.29,2600.0,36.4553,36.4553,36.4475,36.4553,2600.0
2012-09-27 14:35:00,47.29,47.29,47.28,47.29,1100.0,36.4553,36.4553,36.4475,36.4553,1100.0
2012-09-27 14:40:00,47.28,47.29,47.27,47.29,400.0,36.4475,36.4553,36.4398,36.4553,400.0
2012-09-27 14:45:00,47.29,47.29,47.27,47.27,2000.0,36.4553,36.4553,36.4398,36.4398,2000.0
2012-09-27 14:50:00,47.32,47.32,47.26,47.26,5200.0,36.4784,36.4784,36.4321,36.4321,5200.0
2012-09-27 14:55:00,47.26,47.26,47.24,47.25,4000.0,36.4321,36.4321,36.4167,36.4244,4000.0
2012-09-27 15:00:00,47.25,47.25,47.24,47.25,700.0,36.4244,36.4244,36.4167,36.4244,700.0
2012-09-27 15:05:00,47.25,47.26,47.24,47.25,1200.0,36.4244,36.4321,36.4167,36.4244,1200.0
2012-09-27 15:10:00,47.26,47.26,47.24,47.24,1600.0,36.4321,36.4321,36.4167,36.4167,1600.0
2012-09-27 15:15:00,47.24,47.24,47.21,47.22,3200.0,36.4167,36.4167,36.3936,36.4013,3200.0
2012-09-27 15:20:00,47.22,47.24,47.22,47.23,1400.0,36.4013,36.4167,36.4013,36.409,1400.0
2012-09-27 15:25:00,47.23,47.25,47.23,47.24,5100.0,36.409,36.4244,36.409,36.4167,5100.0
2012-09-27 15:30:00,47.23,47.26,47.22,47.26,2500.0,36.409,36.4321,36.4013,36.4321,2500.0
2012-09-27 15:35:00,47.27,47.27,47.26,47.26,2600.0,36.4398,36.4398,36.4321,36.4321,2600.0
2012-09-27 15:40:00,47.25,47.26,47.23,47.25,1500.0,36.4244,36.4321,36.409,36.4244,1500.0
2012-09-27 15:45:00,47.25,47.25,47.19,47.21,3800.0,36.4244,36.4244,36.3782,36.3936,3800.0
2012-09-27 15:50:00,47.21,47.21,47.19,47.21,4700.0,36.3936,36.3936,36.3782,36.3936,4700.0
2012-09-27 15:55:00,47.21,47.22,47.19,47.2,8200.0,36.3936,36.4013,36.3782,36.3859,8200.0
2012-09-28 09:30:00,46.92,46.92,46.8,46.82,10100.0,36.17,36.17,36.0775,36.0929,10100.0
2012-09-28 09:35:00,46.85,46.89,46.85,46.89,1900.0,36.1161,36.1469,36.1161,36.1469,1900.0
2012-09-28 09:40:00,46.86,46.87,46.79,46.79,2000.0,36.1238,36.1315,36.0698,36.0698,2000.0
2012-09-28 09:45:00,46.75,46.75,46.71,46.73,3200.0,36.039,36.039,36.0081,36.0236,3200.0
2012-09-28 09:50:00,46.75,46.75,46.7,46.72,2900.0,36.039,36.039,36.0004,36.0159,2900.0
2012-09-28 09:55:00,46.7,46.72,46.7,46.72,2800.0,36.0004,36.0159,36.0004,36.0159,2800.0
2012-09-28 10:00:00,46.77,46.79,46.77,46.79,1700.0,36.0544,36.0698,36.0544,36.0698,1700.0
2012-09-28 10:05:00,46.75,46.75,46.75,46.75,1400.0,36.039,36.039,36.039,36.039,1400.0
2012-09-28 10:10:00,46.75,46.76,46.75,46.76,600.0,36.039,36.0467,36.039,36.0467,600.0
2012-09-28 10:15:00,46.74,46.74,46.69,46.69,5500.0,36.0313,36.0313,35.9927,35.9927,5500.0
2012-09-28 10:20:00,46.71,46.73,46.71,46.73,400.0,36.0081,36.0236,36.0081,36.0236,400.0
2012-09-28 10:25:00,46.69,46.69,46.65,46.66,1700.0,35.9927,35.9927,35.9619,35.9696,1700.0
2012-09-28 10:30:00,46.66,46.66,46.66,46.66,100.0,35.9696,35.9696,35.9696,35.9696,100.0
2012-09-28 10:35:00,46.66,46.66,46.66,46.66,0.0,35.9696,35.9696,35.9696,35.9696,0.0
2012-09-28 10:40:00,46.72,46.74,46.72,46.72,1700.0,36.0159,36.0313,36.0159,36.0159,1700.0
2012-09-28 10:45:00,46.73,46.75,46.73,46.75,1400.0,36.0236,36.039,36.0236,36.039,1400.0
2012-09-28 10:50:00,46.75,46.75,46.73,46.73,2000.0,36.039,36.039,36.0236,36.0236,2000.0
2012-09-28 10:55:00,46.69,46.72,46.69,46.72,600.0,35.9927,36.0159,35.9927,36.0159,600.0
2012-09-28 11:00:00,46.72,46.72,46.72,46.72,0.0,36.0159,36.0159,36.0159,36.0159,0.0
2012-09-28 11:05:00,46.74,46.74,46.74,46.74,300.0,36.0313,36.0313,36.0313,36.0313,300.0
2012-09-28 11:10:00,46.74,46.75,46.69,46.69,2100.0,36.0313,36.039,35.9927,35.9927,2100.0
2012-09-28 11:15:00,46.69,46.71,46.68,46.68,1700.0,35.9927,36.0081,35.985,35.985,1700.0
2012-09-28 11:20:00,46.68,46.7,46.67,46.68,8200.0,35.985,36.0004,35.9773,35.985,8200.0
2012-09-28 11:25:00,46.67,46.67,46.58,46.58,15700.0,35.9773,35.9773,35.9079,35.9079,15700.0
2012-09-28 11:30:00,46.58,46.64,46.57,46.6,11600.0,35.9079,35.9542,35.9002,35.9233,11600.0
2012-09-28 11:35:00,46.58,46.59,46.58,46.59,400.0,35.9079,35.9156,35.9079,35.9156,400.0
2012-09-28 11:40:00,46.61,46.62,46.61,46.62,1300.0,35.9311,35.9388,35.9311,35.9388,1300.0
2012-09-28 11:45:00,46.64,46.69,46.64,46.69,800.0,35.9542,35.9927,35.9542,35.9927,800.0
2012-09-28 11:50:00,46.65,46.65,46.65,46.65,100.0,35.9619,35.9619,35.9619,35.9619,100.0
2012-09-28 11:55:00,46.68,46.68,46.68,46.68,100.0,35.985,35.985,35.985,35.985,100.0
2012-09-28 12:00:00,46.68,46.71,46.63,46.68,61900.0,35.985,36.0081,35.9465,35.985,61900.0
2012-09-28 12:05:00,46.69,46.76,46.69,46.76,2900.0,35.9927,36.0467,35.9927,36.0467,2900.0
2012-09-28 12:10:00,46.76,46.82,46.76,46.8,2100.0,36.0467,36.0929,36.0467,36.0775,2100.0
2012-09-28 12:15:00,46.82,46.86,46.82,46.82,1000.0,36.0929,36.1238,36.0929,36.0929,1000.0
2012-09-28 12:20:00,46.82,46.82,46.77,46.77,1200.0,36.0929,36.0929,36.0544,36.0544,1200.0
2012-09-28 12:25:00,46.76,46.76,46.72,46.72,4200.0,36.0467,36.0467,36.0159,36.0159,4200.0
2012-09-28 12:30:00,46.74,46.76,46.74,46.74,2400.0,36.0313,36.0467,36.0313,36.0313,2400.0
2012-09-28 12:35:00,46.75,46.75,46.73,46.73,6600.0,36.039,36.039,36.0236,36.0236,6600.0
2012-09-28 12:40:00,46.74,46.74,46.74,46.74,800.0,36.0313,36.0313,36.0313,36.0313,800.0
2012-09-28 12:45:00,46.74,46.74,46.73,46.73,500.0,36.0313,36.0313,36.0236,36.0236,500.0
2012-09-28 12:50:00,46.73,46.74,46.73,46.74,600.0,36.0236,36.0313,36.0236,36.0313,600.0
2012-09-28 12:55:00,46.74,46.74,46.73,46.73,2100.0,36.0313,36.0313,36.0236,36.0236,2100.0
2012-09-28 13:00:00,46.75,46.76,46.74,46.74,1900.0,36.039,36.0467,36.0313,36.0313,1900.0
2012-09-28 13:05:00,46.75,46.75,46.72,46.73,1000.0,36.039,36.039,36.0159,36.0236,1000.0
2012-09-28 13:10:00,46.73,46.74,46.67,46.68,3800.0,36.0236,36.0313,35.9773,35.985,3800.0
2012-09-28 13:15:00,46.69,46.71,46.68,46.7,1600.0,35.9927,36.0081,35.985,36.0004,1600.0
2012-09-28 13:20:00,46.7,46.74,46.68,46.74,3200.0,36.0004,36.0313,35.985,36.0313,3200.0
2012-09-28 13:25:00,46.75,46.75,46.74,46.74,1700.0,36.039,36.039,36.0313,36.0313,1700.0
2012-09-28 13:30:00,46.75,46.78,46.75,46.78,1000.0,36.039,36.0621,36.039,36.0621,1000.0
2012-09-28 13:35:00,46.77,46.84,46.77,46.84,1700.0,36.0544,36.1084,36.0544,36.1084,1700.0
2012-09-28 13:40:00,46.86,46.87,46.85,46.85,1100.0,36.1238,36.1315,36.1161,36.1161,1100.0
2012-09-28 13:45:00,46.86,46.86,46.83,46.83,1100.0,36.1238,36.1238,36.1006,36.1006,1100.0
2012-09-28 13:50:00,46.82,46.82,46.8,46.82,1400.0,36.0929,36.0929,36.0775,36.0929,1400.0
2012-09-28 13:55:00,46.8,46.8,46.79,46.8,7600.0,36.0775,36.0775,36.0698,36.0775,7600.0
2012-09-28 14:00:00,46.8,46.83,46.8,46.81,9100.0,36.0775,36.1006,36.0775,36.0852,9100.0
2012-09-28 14:05:00,46.81,46.81,46.79,46.79,1500.0,36.0852,36.0852,36.0698,36.0698,1500.0
2012-09-28 14:10:00,46.77,46.8,46.77,46.8,12100.0,36.0544,36.0775,36.0544,36.0775,12100.0
2012-09-28 14:15:00,46.8,46.81,46.76,46.8,9500.0,36.0775,36.0852,36.0467,36.0775,9500.0
2012-09-28 14:20:00,46.79,46.8,46.77,46.77,4900.0,36.0698,36.0775,36.0544,36.0544,4900.0
2012-09-28 14:25:00,46.78,46.78,46.76,46.76,1400.0,36.0621,36.0621,36.0467,36.0467,1400.0
2012-09-28 14:30:00,46.76,46.76,46.73,46.74,2000.0,36.0467,36.0467,36.0236,36.0313,2000.0
2012-09-28 14:35:00,46.75,46.76,46.71,46.76,1000.0,36.039,36.0467,36.0081,36.0467,1000.0
2012-09-28 14:40:00,46.76,46.76,46.72,46.72,5200.0,36.0467,36.0467,36.0159,36.0159,5200.0
2012-09-28 14:45:00,46.74,46.76,46.74,46.75,1900.0,36.0313,36.0467,36.0313,36.039,1900.0
2012-09-28 14:50:00,46.75,46.75,46.73,46.74,1100.0,36.039,36.039,36.0236,36.0313,1100.0
2012-09-28 14:55:00,46.74,46.76,46.74,46.74,2000.0,36.0313,36.0467,36.0313,36.0313,2000.0
2012-09-28 15:00:00,46.75,46.75,46.73,46.74,400.0,36.039,36.039,36.0236,36.0313,400.0
2012-09-28 15:05:00,46.73,46.73,46.72,46.73,800.0,36.0236,36.0236,36.0159,36.0236,800.0
2012-09-28 15:10:00,46.73,46.74,46.73,46.74,800.0,36.0236,36.0313,36.0236,36.0313,800.0
2012-09-28 15:15:00,46.74,46.76,46.7,46.7,2600.0,36.0313,36.0467,36.0004,36.0004,2600.0
2012-09-28 15:20:00,46.71,46.73,46.71,46.73,900.0,36.0081,36.0236,36.0081,36.0236,900.0
2012-09-28 15:25:00,46.72,46.72,46.67,46.69,7500.0,36.0159,36.0159,35.9773,35.9927,7500.0
2012-09-28 15:30:00,46.7,46.73,46.66,46.66,3100.0,36.0004,36.0236,35.9696,35.9696,3100.0
2012-09-28 15:35:00,46.66,46.67,46.63,46.64,2000.0,35.9696,35.9773,35.9465,35.9542,2000.0
2012-09-28 15:40:00,46.64,46.71,46.63,46.71,1700.0,35.9542,36.0081,35.9465,36.0081,1700.0
2012-09-28 15:45:00,46.72,46.82,46.72,46.78,32400.0,36.0159,36.0929,36.0159,36.0621,32400.0
2012-09-28 15:50:00,46.79,46.8,46.74,46.74,5400.0,36.0698,36.0775,36.0313,36.0313,5400.0
2012-09-28 15:55:00,46.75,46.75,46.71,46.71,12000.0,36.039,36.039,36.0081,36.0081,12000.0
2012-10-01 09:30:00,47.1,47.13,47.0,47.08,19300.0,36.3088,36.3319,36.2317,36.2934,19300.0
2012-10-01 09:35:00,47.08,47.14,47.08,47.14,3100.0,36.2934,36.3396,36.2934,36.3396,3100.0
2012-10-01 09:40:00,47.11,47.11,47.07,47.08,5400.0,36.3165,36.3165,36.2857,36.2934,5400.0
2012-10-01 09:45:00,47.09,47.1,47.05,47.09,5600.0,36.3011,36.3088,36.2702,36.3011,5600.0
2012-10-01 09:50:00,47.09,47.09,47.03,47.03,800.0,36.3011,36.3011,36.2548,36.2548,800.0
2012-10-01 09:55:00,47.03,47.07,47.03,47.07,13500.0,36.2548,36.2857,36.2548,36.2857,13500.0
2012-10-01 10:00:00,47.06,47.31,47.06,47.31,49500.0,36.278,36.4707,36.278,36.4707,49500.0
2012-10-01 10:05:00,47.3,47.34,47.29,47.34,38200.0,36.463,36.4938,36.4553,36.4938,38200.0
2012-10-01 10:10:00,47.33,47.33,47.29,47.29,1200.0,36.4861,36.4861,36.4553,36.4553,1200.0
2012-10-01 10:15:00,47.31,47.32,47.3,47.3,1300.0,36.4707,36.4784,36.463,36.463,1300.0
2012-10-01 10:20:00,47.3,47.3,47.26,47.27,500.0,36.463,36.463,36.4321,36.4398,500.0
2012-10-01 10:25:00,47.26,47.26,47.23,47.24,5600.0,36.4321,36.4321,36.409,36.4167,5600.0
2012-10-01 10:30:00,47.26,47.26,47.24,47.24,8100.0,36.4321,36.4321,36.4167,36.4167,8100.0
2012-10-01 10:35:00,47.24,47.24,47.22,47.23,66900.0,36.4167,36.4167,36.4013,36.409,66900.0
2012-10-01 10:40:00,47.22,47.22,47.16,47.17,10800.0,36.4013,36.4013,36.355,36.3627,10800.0
2012-10-01 10:45:00,47.19,47.19,47.17,47.17,34700.0,36.3782,36.3782,36.3627,36.3627,34700.0
2012-10-01 10:50:00,47.16,47.19,47.15,47.19,8100.0,36.355,36.3782,36.3473,36.3782,8100.0
2012-10-01 10:55:00,47.19,47.19,47.17,47.17,700.0,36.3782,36.3782,36.3627,36.3627,700.0
2012-10-01 11:00:00,47.19,47.26,47.19,47.26,3500.0,36.3782,36.4321,36.3782,36.4321,3500.0
2012-10-01 11:05:00,47.25,47.25,47.24,47.25,2900.0,36.4244,36.4244,36.4167,36.4244,2900.0
2012-10-01 11:10:00,47.25,47.3,47.25,47.3,2600.0,36.4244,36.463,36.4244,36.463,2600.0
2012-10-01 11:15:00,47.28,47.28,47.26,47.26,2200.0,36.4475,36.4475,36.4321,36.4321,2200.0
2012-10-01 11:20:00,47.27,47.27,47.26,47.26,300.0,36.4398,36.4398,36.4321,36.4321,300.0
2012-10-01 11:25:00,47.28,47.28,47.24,47.24,1900.0,36.4475,36.4475,36.4167,36.4167,1900.0
2012-10-01 11:30:00,47.24,47.25,47.24,47.24,800.0,36.4167,36.4244,36.4167,36.4167,800.0
2012-10-01 11:35:00,47.24,47.24,47.23,47.23,500.0,36.4167,36.4167,36.409,36.409,500.0
2012-10-01 11:40:00,47.25,47.25,47.24,47.24,900.0,36.4244,36.4244,36.4167,36.4167,900.0
2012-10-01 11:45:00,47.24,47.24,47.22,47.22,1000.0,36.4167,36.4167,36.4013,36.4013,1000.0
2012-10-01 11:50:00,47.21,47.21,47.21,47.21,600.0,36.3936,36.3936,36.3936,36.3936,600.0
2012-10-01 11:55:00,47.14,47.16,47.13,47.13,13100.0,36.3396,36.355,36.3319,36.3319,13100.0
2012-10-01 12:00:00,47.16,47.16,47.16,47.16,300.0,36.355,36.355,36.355,36.355,300.0
2012-10-01 12:05:00,47.16,47.16,47.16,47.16,0.0,36.355,36.355,36.355,36.355,0.0
2012-10-01 12:10:00,47.16,47.16,47.16,47.16,300.0,36.355,36.355,36.355,36.355,300.0
2012-10-01 12:15:00,47.17,47.17,47.16,47.17,1300.0,36.3627,36.3627,36.355,36.3627,1300.0
2012-10-01 12:20:00,47.17,47.18,47.17,47.17,500.0,36.3627,36.3705,36.3627,36.3627,500.0
2012-10-01 12:25:00,47.18,47.18,47.16,47.17,5700.0,36.3705,36.3705,36.355,36.3627,5700.0
2012-10-01 12:30:00,47.19,47.19,47.14,47.14,1200.0,36.3782,36.3782,36.3396,36.3396,1200.0
2012-10-01 12:35:00,47.16,47.16,47.16,47.16,600.0,36.355,36.355,36.355,36.355,600.0
2012-10-01 12:40:00,47.17,47.18,47.17,47.18,500.0,36.3627,36.3705,36.3627,36.3705,500.0
2012-10-01 12:45:00,47.2,47.2,47.11,47.11,2500.0,36.3859,36.3859,36.3165,36.3165,2500.0
2012-10-01 12:50:00,47.06,47.08,47.03,47.04,1800.0,36.278,36.2934,36.2548,36.2625,1800.0
2012-10-01 12:55:00,47.07,47.07,47.07,47.07,100.0,36.2857,36.2857,36.2857,36.2857,100.0
2012-10-01 13:00:00,47.06,47.06,47.03,47.03,600.0,36.278,36.278,36.2548,36.2548,600.0
2012-10-01 13:05:00,47.04,47.04,47.04,47.04,500.0,36.2625,36.2625,36.2625,36.2625,500.0
2012-10-01 13:10:00,46.98,46.98,46.93,46.96,7000.0,36.2163,36.2163,36.1777,36.2009,7000.0
2012-10-01 13:15:00,46.95,46.98,46.95,46.97,1500.0,36.1932,36.2163,36.1932,36.2086,1500.0
2012-10-01 13:20:00,46.97,46.97,46.94,46.96,900.0,36.2086,36.2086,36.1854,36.2009,900.0
2012-10-01 13:25:00,46.96,47.01,46.96,47.01,1500.0,36.2009,36.2394,36.2009,36.2394,1500.0
2012-10-01 13:30:00,46.99,47.01,46.95,46.96,2700.0,36.224,36.2394,36.1932,36.2009,2700.0
2012-10-01 13:35:00,46.99,46.99,46.98,46.98,1600.0,36.224,36.224,36.2163,36.2163,1600.0
2012-10-01 13:40:00,46.96,46.99,46.94,46.99,900.0,36.2009,36.224,36.1854,36.224,900.0
2012-10-01 13:45:00,47.0,47.0,47.0,47.0,100.0,36.2317,36.2317,36.2317,36.2317,100.0
2012-10-01 13:50:00,47.04,47.05,47.04,47.05,1200.0,36.2625,36.2702,36.2625,36.2702,1200.0
2012-10-01 13:55:00,47.05,47.08,47.05,47.07,1600.0,36.2702,36.2934,36.2702,36.2857,1600.0
2012-10-01 14:00:00,47.07,47.1,47.06,47.1,2400.0,36.2857,36.3088,36.278,36.3088,2400.0
2012-10-01 14:05:00,47.1,47.1,47.07,47.08,2500.0,36.3088,36.3088,36.2857,36.2934,2500.0
2012-10-01 14:10:00,47.07,47.08,47.06,47.06,3600.0,36.2857,36.2934,36.278,36.278,3600.0
2012-10-01 14:15:00,47.06,47.06,47.02,47.02,2700.0,36.278,36.278,36.2471,36.2471,2700.0
2012-10-01 14:20:00,47.02,47.05,47.01,47.04,5500.0,36.2471,36.2702,36.2394,36.2625,5500.0
2012-10-01 14:25:00,47.04,47.04,47.01,47.01,2600.0,36.2625,36.2625,36.2394,36.2394,2600.0
2012-10-01 14:30:00,47.04,47.06,47.02,47.04,1900.0,36.2625,36.278,36.2471,36.2625,1900.0
2012-10-01 14:35:00,47.04,47.08,47.04,47.06,3200.0,36.2625,36.2934,36.2625,36.278,3200.0
2012-10-01 14:40:00,47.05,47.13,47.05,47.11,50100.0,36.2702,36.3319,36.2702,36.3165,50100.0
2012-10-01 14:45:00,47.12,47.12,47.08,47.12,5600.0,36.3242,36.3242,36.2934,36.3242,5600.0
2012-10-01 14:50:00,47.11,47.11,47.09,47.11,2100.0,36.3165,36.3165,36.3011,36.3165,2100.0
2012-10-01 14:55:00,47.11,47.11,47.09,47.1,11200.0,36.3165,36.3165,36.3011,36.3088,11200.0
2012-10-01 15:00:00,47.1,47.1,47.04,47.04,3000.0,36.3088,36.3088,36.2625,36.2625,3000.0
2012-10-01 15:05:00,47.04,47.06,47.03,47.06,3400.0,36.2625,36.278,36.2548,36.278,3400.0
2012-10-01 15:10:00,47.05,47.05,46.97,46.98,44600.0,36.2702,36.2702,36.2086,36.2163,44600.0
2012-10-01 15:15:00,46.97,46.99,46.97,46.97,4000.0,36.2086,36.224,36.2086,36.2086,4000.0
2012-10-01 15:20:00,46.97,46.97,46.89,46.89,3800.0,36.2086,36.2086,36.1469,36.1469,3800.0
2012-10-01 15:25:00,46.87,46.93,46.85,46.92,5600.0,36.1315,36.1777,36.1161,36.17,5600.0
2012-10-01 15:30:00,46.93,46.95,46.91,46.93,4200.0,36.1777,36.1932,36.1623,36.1777,4200.0
2012-10-01 15:35:00,46.93,46.95,46.89,46.94,5300.0,36.1777,36.1932,36.1469,36.1854,5300.0
2012-10-01 15:40:00,46.94,47.0,46.93,46.95,8700.0,36.1854,36.2317,36.1777,36.1932,8700.0
2012-10-01 15:45:00,46.96,46.97,46.91,46.95,5900.0,36.2009,36.2086,36.1623,36.1932,5900.0
2012-10-01 15:50:00,46.96,46.97,46.91,46.91,9900.0,36.2009,36.2086,36.1623,36.1623,9900.0
2012-10-01 15:55:00,46.91,46.96,46.91,46.96,14200.0,36.1623,36.2009,36.1623,36.2009,14200.0
2012-10-02 09:30:00,47.23,47.32,47.23,47.29,23600.0,36.409,36.4784,36.409,36.4553,23600.0
2012-10-02 09:35:00,47.29,47.29,47.24,47.24,1400.0,36.4553,36.4553,36.4167,36.4167,1400.0
2012-10-02 09:40:00,47.15,47.18,47.15,47.17,4600.0,36.3473,36.3705,36.3473,36.3627,4600.0
2012-10-02 09:45:00,47.19,47.21,47.18,47.18,8900.0,36.3782,36.3936,36.3705,36.3705,8900.0
2012-10-02 09:50:00,47.18,47.18,47.15,47.17,4900.0,36.3705,36.3705,36.3473,36.3627,4900.0
2012-10-02 09:55:00,47.17,47.17,47.14,47.15,7500.0,36.3627,36.3627,36.3396,36.3473,7500.0
2012-10-02 10:00:00,47.14,47.14,47.03,47.03,5800.0,36.3396,36.3396,36.2548,36.2548,5800.0
2012-10-02 10:05:00,47.04,47.06,47.02,47.06,14200.0,36.2625,36.278,36.2471,36.278,14200.0
2012-10-02 10:10:00,47.07,47.08,47.07,47.08,1100.0,36.2857,36.2934,36.2857,36.2934,1100.0
2012-10-02 10:15:00,47.09,47.09,47.06,47.09,1500.0,36.3011,36.3011,36.278,36.3011,1500.0
2012-10-02 10:20:00,47.09,47.12,47.09,47.12,900.0,36.3011,36.3242,36.3011,36.3242,900.0
2012-10-02 10:25:00,47.12,47.12,47.1,47.1,800.0,36.3242,36.3242,36.3088,36.3088,800.0
2012-10-02 10:30:00,47.14,47.17,47.12,47.16,3500.0,36.3396,36.3627,36.3242,36.355,3500.0
2012-10-02 10:35:00,47.17,47.21,47.17,47.17,6700.0,36.3627,36.3936,36.3627,36.3627,6700.0
2012-10-02 10:40:00,47.15,47.16,47.15,47.15,1600.0,36.3473,36.355,36.3473,36.3473,1600.0
2012-10-02 10:45:00,47.15,47.16,47.13,47.15,7300.0,36.3473,36.355,36.3319,36.3473,7300.0
2012-10-02 10:50:00,47.14,47.15,47.03,47.03,13000.0,36.3396,36.3473,36.2548,36.2548,13000.0
2012-10-02 10:55:00,47.03,47.05,47.01,47.05,13600.0,36.2548,36.2702,36.2394,36.2702,13600.0
2012-10-02 11:00:00,47.04,47.06,47.03,47.06,8600.0,36.2625,36.278,36.2548,36.278,8600.0
2012-10-02 11:05:00,47.06,47.07,47.03,47.03,12400.0,36.278,36.2857,36.2548,36.2548,12400.0
2012-10-02 11:10:00,47.02,47.08,47.01,47.08,8600.0,36.2471,36.2934,36.2394,36.2934,8600.0
2012-10-02 11:15:00,47.1,47.11,47.1,47.1,800.0,36.3088,36.3165,36.3088,36.3088,800.0
2012-10-02 11:20:00,47.08,47.08,47.05,47.07,6500.0,36.2934,36.2934,36.2702,36.2857,6500.0
2012-10-02 11:25:00,47.08,47.08,47.06,47.06,6800.0,36.2934,36.2934,36.278,36.278,6800.0
2012-10-02 11:30:00,47.07,47.12,47.07,47.07,13600.0,36.2857,36.3242,36.2857,36.2857,13600.0
2012-10-02 11:35:00,47.07,47.08,46.94,46.97,24600.0,36.2857,36.2934,36.1854,36.2086,24600.0
2012-10-02 11:40:00,46.96,46.98,46.91,46.96,36300.0,36.2009,36.2163,36.1623,36.2009,36300.0
2012-10-02 11:45:00,46.95,46.96,46.94,46.94,3200.0,36.1932,36.2009,36.1854,36.1854,3200.0
2012-10-02 11:50:00,46.94,46.98,46.94,46.98,4300.0,36.1854,36.2163,36.1854,36.2163,4300.0
2012-10-02 11:55:00,46.97,46.97,46.93,46.95,2500.0,36.2086,36.2086,36.1777,36.1932,2500.0
2012-10-02 12:00:00,46.93,46.97,46.93,46.95,4400.0,36.1777,36.2086,36.1777,36.1932,4400.0
2012-10-02 12:05:00,46.95,46.95,46.95,46.95,700.0,36.1932,36.1932,36.1932,36.1932,700.0
2012-10-02 12:10:00,46.97,47.01,46.97,47.0,1500.0,36.2086,36.2394,36.2086,36.2317,1500.0
2012-10-02 12:15:00,46.99,47.04,46.99,47.04,2000.0,36.224,36.2625,36.224,36.2625,2000.0
2012-10-02 12:20:00,47.03,47.03,47.03,47.03,400.0,36.2548,36.2548,36.2548,36.2548,400.0
2012-10-02 12:25:00,47.0,47.0,47.0,47.0,700.0,36.2317,36.2317,36.2317,36.2317,700.0
2012-10-02 12:30:00,46.99,46.99,46.99,46.99,1100.0,36.224,36.224,36.224,36.224,1100.0
2012-10-02 12:35:00,46.96,47.0,46.96,46.99,1300.0,36.2009,36.2317,36.2009,36.224,1300.0
2012-10-02 12:40:00,46.99,47.0,46.97,47.0,1800.0,36.224,36.2317,36.2086,36.2317,1800.0
2012-10-02 12:45:00,47.01,47.01,46.99,46.99,400.0,36.2394,36.2394,36.224,36.224,400.0
2012-10-02 12:50:00,47.01,47.01,47.01,47.01,500.0,36.2394,36.2394,36.2394,36.2394,500.0
2012-10-02 12:55:00,47.0,47.0,47.0,47.0,100.0,36.2317,36.2317,36.2317,36.2317,100.0
2012-10-02 13:00:00,46.99,46.99,46.99,46.99,200.0,36.224,36.224,36.224,36.224,200.0
2012-10-02 13:05:00,46.99,46.99,46.99,46.99,0.0,36.224,36.224,36.224,36.224,0.0
2012-10-02 13:10:00,46.99,46.99,46.99,46.99,0.0,36.224,36.224,36.224,36.224,0.0
2012-10-02 13:15:00,47.0,47.0,46.99,46.99,1300.0,36.2317,36.2317,36.224,36.224,1300.0
2012-10-02 13:20:00,46.99,46.99,46.98,46.98,900.0,36.224,36.224,36.2163,36.2163,900.0
2012-10-02 13:25:00,46.97,46.98,46.95,46.95,4200.0,36.2086,36.2163,36.1932,36.1932,4200.0
2012-10-02 13:30:00,46.97,46.97,46.96,46.96,800.0,36.2086,36.2086,36.2009,36.2009,800.0
2012-10-02 13:35:00,46.97,47.01,46.97,47.01,700.0,36.2086,36.2394,36.2086,36.2394,700.0
2012-10-02 13:40:00,47.04,47.04,47.04,47.04,400.0,36.2625,36.2625,36.2625,36.2625,400.0
2012-10-02 13:45:00,47.01,47.01,47.01,47.01,100.0,36.2394,36.2394,36.2394,36.2394,100.0
2012-10-02 13:50:00,47.01,47.01,47.01,47.01,0.0,36.2394,36.2394,36.2394,36.2394,0.0
2012-10-02 13:55:00,46.96,46.96,46.91,46.95,1300.0,36.2009,36.2009,36.1623,36.1932,1300.0
2012-10-02 14:00:00,46.95,46.95,46.95,46.95,0.0,36.1932,36.1932,36.1932,36.1932,0.0
2012-10-02 14:05:00,46.95,46.95,46.95,46.95,0.0,36.1932,36.1932,36.1932,36.1932,0.0
2012-10-02 14:10:00,46.97,46.97,46.97,46.97,800.0,36.2086,36.2086,36.2086,36.2086,800.0
2012-10-02 14:15:00,46.97,46.97,46.97,46.97,0.0,36.2086,36.2086,36.2086,36.2086,0.0
2012-10-02 14:20:00,46.97,46.97,46.97,46.97,0.0,36.2086,36.2086,36.2086,36.2086,0.0
2012-10-02 14:25:00,46.9,46.9,46.88,46.88,500.0,36.1546,36.1546,36.1392,36.1392,500.0
2012-10-02 14:30:00,46.9,46.91,46.9,46.91,2700.0,36.1546,36.1623,36.1546,36.1623,2700.0
2012-10-02 14:35:00,46.9,46.94,46.9,46.94,12300.0,36.1546,36.1854,36.1546,36.1854,12300.0
2012-10-02 14:40:00,46.92,46.94,46.9,46.91,18100.0,36.17,36.1854,36.1546,36.1623,18100.0
2012-10-02 14:45:00,46.91,46.91,46.87,46.91,13600.0,36.1623,36.1623,36.1315,36.1623,13600.0
2012-10-02 14:50:00,46.9,46.93,46.89,46.92,14900.0,36.1546,36.1777,36.1469,36.17,14900.0
2012-10-02 14:55:00,46.91,46.91,46.89,46.9,10900.0,36.1623,36.1623,36.1469,36.1546,10900.0
2012-10-02 15:00:00,46.9,46.9,46.88,46.9,6400.0,36.1546,36.1546,36.1392,36.1546,6400.0
2012-10-02 15:05:00,46.91,46.94,46.91,46.93,5700.0,36.1623,36.1854,36.1623,36.1777,5700.0
2012-10-02 15:10:00,46.92,46.92,46.92,46.92,300.0,36.17,36.17,36.17,36.17,300.0
2012-10-02 15:15:00,46.92,46.94,46.91,46.92,3000.0,36.17,36.1854,36.1623,36.17,3000.0
2012-10-02 15:20:00,46.92,46.92,46.92,46.92,0.0,36.17,36.17,36.17,36.17,0.0
2012-10-02 15:25:00,46.97,46.97,46.97,46.97,200.0,36.2086,36.2086,36.2086,36.2086,200.0
2012-10-02 15:30:00,47.01,47.01,46.97,46.98,2400.0,36.2394,36.2394,36.2086,36.2163,2400.0
2012-10-02 15:35:00,47.0,47.02,47.0,47.02,6400.0,36.2317,36.2471,36.2317,36.2471,6400.0
2012-10-02 15:40:00,47.0,47.01,47.0,47.01,1400.0,36.2317,36.2394,36.2317,36.2394,1400.0
2012-10-02 15:45:00,47.04,47.05,47.02,47.02,5100.0,36.2625,36.2702,36.2471,36.2471,5100.0
2012-10-02 15:50:00,47.01,47.03,47.01,47.02,900.0,36.2394,36.2548,36.2394,36.2471,900.0
2012-10-02 15:55:00,47.02,47.06,47.02,47.06,7600.0,36.2471,36.278,36.2471,36.278,7600.0
2012-10-03 09:30:00,47.12,47.12,47.04,47.08,10100.0,36.3242,36.3242,36.2625,36.2934,10100.0
2012-10-03 09:35:00,47.07,47.08,47.02,47.02,36800.0,36.2857,36.2934,36.2471,36.2471,36800.0
2012-10-03 09:40:00,47.0,47.01,46.95,46.95,42600.0,36.2317,36.2394,36.1932,36.1932,42600.0
2012-10-03 09:45:00,46.95,46.96,46.92,46.94,17200.0,36.1932,36.2009,36.17,36.1854,17200.0
2012-10-03 09:50:00,46.93,46.96,46.9,46.9,8600.0,36.1777,36.2009,36.1546,36.1546,8600.0
2012-10-03 09:55:00,46.91,46.92,46.88,46.92,10200.0,36.1623,36.17,36.1392,36.17,10200.0
2012-10-03 10:00:00,46.93,46.98,46.84,46.88,6600.0,36.1777,36.2163,36.1084,36.1392,6600.0
2012-10-03 10:05:00,46.86,46.92,46.86,46.92,4800.0,36.1238,36.17,36.1238,36.17,4800.0
2012-10-03 10:10:00,46.93,46.98,46.92,46.98,5400.0,36.1777,36.2163,36.17,36.2163,5400.0
2012-10-03 10:15:00,47.0,47.06,47.0,47.06,2400.0,36.2317,36.278,36.2317,36.278,2400.0
2012-10-03 10:20:00,47.08,47.09,47.03,47.04,3300.0,36.2934,36.3011,36.2548,36.2625,3300.0
2012-10-03 10:25:00,47.03,47.07,47.03,47.07,6600.0,36.2548,36.2857,36.2548,36.2857,6600.0
2012-10-03 10:30:00,47.07,47.07,46.98,47.01,12500.0,36.2857,36.2857,36.2163,36.2394,12500.0
2012-10-03 10:35:00,47.0,47.04,47.0,47.02,6100.0,36.2317,36.2625,36.2317,36.2471,6100.0
2012-10-03 10:40:00,47.02,47.03,46.96,47.01,8600.0,36.2471,36.2548,36.2009,36.2394,8600.0
2012-10-03 10:45:00,47.01,47.02,46.99,46.99,4500.0,36.2394,36.2471,36.224,36.224,4500.0
2012-10-03 10:50:00,46.99,46.99,46.95,46.96,10900.0,36.224,36.224,36.1932,36.2009,10900.0
2012-10-03 10:55:00,46.95,46.98,46.95,46.98,8100.0,36.1932,36.2163,36.1932,36.2163,8100.0
2012-10-03 11:00:00,46.97,47.02,46.97,47.0,5500.0,36.2086,36.2471,36.2086,36.2317,5500.0
2012-10-03 11:05:00,47.0,47.04,47.0,47.04,23400.0,36.2317,36.2625,36.2317,36.2625,23400.0
2012-10-03 11:10:00,47.05,47.13,47.05,47.11,4600.0,36.2702,36.3319,36.2702,36.3165,4600.0
2012-10-03 11:15:00,47.12,47.13,47.08,47.09,8600.0,36.3242,36.3319,36.2934,36.3011,8600.0
2012-10-03 11:20:00,47.08,47.11,47.08,47.09,6500.0,36.2934,36.3165,36.2934,36.3011,6500.0
2012-10-03 11:25:00,47.08,47.09,47.07,47.09,4600.0,36.2934,36.3011,36.2857,36.3011,4600.0
2012-10-03 11:30:00,47.07,47.07,47.05,47.05,7300.0,36.2857,36.2857,36.2702,36.2702,7300.0
2012-10-03 11:35:00,47.07,47.08,47.06,47.07,9300.0,36.2857,36.2934,36.278,36.2857,9300.0
2012-10-03 11:40:00,47.07,47.09,47.07,47.08,3400.0,36.2857,36.3011,36.2857,36.2934,3400.0
2012-10-03 11:45:00,47.08,47.14,47.08,47.13,5400.0,36.2934,36.3396,36.2934,36.3319,5400.0
2012-10-03 11:50:00,47.13,47.14,47.1,47.11,8300.0,36.3319,36.3396,36.3088,36.3165,8300.0
2012-10-03 11:55:00,47.11,47.14,47.11,47.12,5700.0,36.3165,36.3396,36.3165,36.3242,5700.0
2012-10-03 12:00:00,47.11,47.12,47.1,47.1,4300.0,36.3165,36.3242,36.3088,36.3088,4300.0
2012-10-03 12:05:00,47.1,47.11,47.09,47.11,2200.0,36.3088,36.3165,36.3011,36.3165,2200.0
2012-10-03 12:10:00,47.1,47.11,47.09,47.1,2800.0,36.3088,36.3165,36.3011,36.3088,2800.0
2012-10-03 12:15:00,47.11,47.11,47.1,47.1,2600.0,36.3165,36.3165,36.3088,36.3088,2600.0
2012-10-03 12:20:00,47.1,47.12,47.1,47.1,3700.0,36.3088,36.3242,36.3088,36.3088,3700.0
2012-10-03 12:25:00,47.11,47.13,47.11,47.13,2800.0,36.3165,36.3319,36.3165,36.3319,2800.0
2012-10-03 12:30:00,47.15,47.16,47.14,47.15,2100.0,36.3473,36.355,36.3396,36.3473,2100.0
2012-10-03 12:35:00,47.15,47.15,47.13,47.13,2200.0,36.3473,36.3473,36.3319,36.3319,2200.0
2012-10-03 12:40:00,47.13,47.13,47.12,47.12,3100.0,36.3319,36.3319,36.3242,36.3242,3100.0
2012-10-03 12:45:00,47.12,47.12,47.12,47.12,0.0,36.3242,36.3242,36.3242,36.3242,0.0
2012-10-03 12:50:00,47.12,47.12,47.12,47.12,0.0,36.3242,36.3242,36.3242,36.3242,0.0
2012-10-03 12:55:00,47.13,47.13,47.13,47.13,200.0,36.3319,36.3319,36.3319,36.3319,200.0
2012-10-03 13:00:00,47.12,47.12,47.11,47.12,2000.0,36.3242,36.3242,36.3165,36.3242,2000.0
2012-10-03 13:05:00,47.11,47.11,47.09,47.09,2600.0,36.3165,36.3165,36.3011,36.3011,2600.0
2012-10-03 13:10:00,47.09,47.11,47.09,47.1,4700.0,36.3011,36.3165,36.3011,36.3088,4700.0
2012-10-03 13:15:00,47.1,47.12,47.1,47.1,3700.0,36.3088,36.3242,36.3088,36.3088,3700.0
2012-10-03 13:20:00,47.1,47.13,47.1,47.1,3800.0,36.3088,36.3319,36.3088,36.3088,3800.0
2012-10-03 13:25:00,47.1,47.1,47.08,47.1,4100.0,36.3088,36.3088,36.2934,36.3088,4100.0
2012-10-03 13:30:00,47.09,47.1,47.05,47.05,4300.0,36.3011,36.3088,36.2702,36.2702,4300.0
2012-10-03 13:35:00,47.05,47.07,46.97,46.98,9400.0,36.2702,36.2857,36.2086,36.2163,9400.0
2012-10-03 13:40:00,46.97,47.0,46.96,46.99,5700.0,36.2086,36.2317,36.2009,36.224,5700.0
2012-10-03 13:45:00,46.98,47.0,46.98,46.98,2900.0,36.2163,36.2317,36.2163,36.2163,2900.0
2012-10-03 13:50:00,46.99,47.01,46.99,47.0,6600.0,36.224,36.2394,36.224,36.2317,6600.0
2012-10-03 13:55:00,47.0,47.01,46.99,46.99,3200.0,36.2317,36.2394,36.224,36.224,3200.0
2012-10-03 14:00:00,46.99,47.01,46.99,47.0,8900.0,36.224,36.2394,36.224,36.2317,8900.0
2012-10-03 14:05:00,47.0,47.03,47.0,47.02,4800.0,36.2317,36.2548,36.2317,36.2471,4800.0
2012-10-03 14:10:00,47.02,47.03,47.02,47.03,2500.0,36.2471,36.2548,36.2471,36.2548,2500.0
2012-10-03 14:15:00,47.01,47.01,47.0,47.01,8000.0,36.2394,36.2394,36.2317,36.2394,8000.0
2012-10-03 14:20:00,47.0,47.01,46.96,47.01,86800.0,36.2317,36.2394,36.2009,36.2394,86800.0
2012-10-03 14:25:00,47.0,47.01,46.98,46.99,5200.0,36.2317,36.2394,36.2163,36.224,5200.0
2012-10-03 14:30:00,46.99,47.02,46.98,47.02,2600.0,36.224,36.2471,36.2163,36.2471,2600.0
2012-10-03 14:35:00,47.02,47.05,47.01,47.03,4800.0,36.2471,36.2702,36.2394,36.2548,4800.0
2012-10-03 14:40:00,47.03,47.03,47.02,47.02,2500.0,36.2548,36.2548,36.2471,36.2471,2500.0
2012-10-03 14:45:00,47.02,47.02,47.0,47.0,7200.0,36.2471,36.2471,36.2317,36.2317,7200.0
2012-10-03 14:50:00,47.0,47.0,46.97,46.97,9600.0,36.2317,36.2317,36.2086,36.2086,9600.0
2012-10-03 14:55:00,46.97,46.98,46.95,46.96,9100.0,36.2086,36.2163,36.1932,36.2009,9100.0
2012-10-03 15:00:00,46.97,46.97,46.94,46.96,4600.0,36.2086,36.2086,36.1854,36.2009,4600.0
2012-10-03 15:05:00,46.96,46.99,46.93,46.95,11000.0,36.2009,36.224,36.1777,36.1932,11000.0
2012-10-03 15:10:00,46.93,46.97,46.92,46.97,6400.0,36.1777,36.2086,36.17,36.2086,6400.0
2012-10-03 15:15:00,46.96,47.01,46.96,46.96,7500.0,36.2009,36.2394,36.2009,36.2009,7500.0
2012-10-03 15:20:00,46.97,47.0,46.96,47.0,9600.0,36.2086,36.2317,36.2009,36.2317,9600.0
2012-10-03 15:25:00,46.98,47.05,46.98,47.03,4600.0,36.2163,36.2702,36.2163,36.2548,4600.0
2012-10-03 15:30:00,47.03,47.04,47.0,47.03,6500.0,36.2548,36.2625,36.2317,36.2548,6500.0
2012-10-03 15:35:00,47.01,47.03,47.0,47.03,7100.0,36.2394,36.2548,36.2317,36.2548,7100.0
2012-10-03 15:40:00,47.03,47.06,47.03,47.05,4500.0,36.2548,36.278,36.2548,36.2702,4500.0
2012-10-03 15:45:00,47.05,47.06,47.03,47.04,3800.0,36.2702,36.278,36.2548,36.2625,3800.0
2012-10-03 15:50:00,47.03,47.04,47.02,47.03,9100.0,36.2548,36.2625,36.2471,36.2548,9100.0
2012-10-03 15:55:00,47.04,47.05,47.03,47.04,7700.0,36.2625,36.2702,36.2548,36.2625,7700.0
2012-10-04 09:30:00,47.3,47.3,47.25,47.26,12600.0,36.463,36.463,36.4244,36.4321,12600.0
2012-10-04 09:35:00,47.25,47.25,47.18,47.22,4100.0,36.4244,36.4244,36.3705,36.4013,4100.0
2012-10-04 09:40:00,47.2,47.24,47.2,47.23,4900.0,36.3859,36.4167,36.3859,36.409,4900.0
2012-10-04 09:45:00,47.23,47.26,47.21,47.25,3000.0,36.409,36.4321,36.3936,36.4244,3000.0
2012-10-04 09:50:00,47.26,47.27,47.21,47.22,3400.0,36.4321,36.4398,36.3936,36.4013,3400.0
2012-10-04 09:55:00,47.22,47.24,47.21,47.23,38000.0,36.4013,36.4167,36.3936,36.409,38000.0
2012-10-04 10:00:00,47.22,47.27,47.18,47.27,3700.0,36.4013,36.4398,36.3705,36.4398,3700.0
2012-10-04 10:05:00,47.25,47.36,47.25,47.36,9700.0,36.4244,36.5092,36.4244,36.5092,9700.0
2012-10-04 10:10:00,47.4,47.43,47.38,47.39,3300.0,36.5401,36.5632,36.5246,36.5323,3300.0
2012-10-04 10:15:00,47.4,47.42,47.39,47.4,11500.0,36.5401,36.5555,36.5323,36.5401,11500.0
2012-10-04 10:20:00,47.38,47.42,47.38,47.4,5500.0,36.5246,36.5555,36.5246,36.5401,5500.0
2012-10-04 10:25:00,47.39,47.41,47.37,47.37,6500.0,36.5323,36.5478,36.5169,36.5169,6500.0
2012-10-04 10:30:00,47.37,47.38,47.33,47.33,18800.0,36.5169,36.5246,36.4861,36.4861,18800.0
2012-10-04 10:35:00,47.34,47.37,47.33,47.37,3400.0,36.4938,36.5169,36.4861,36.5169,3400.0
2012-10-04 10:40:00,47.36,47.37,47.34,47.34,7000.0,36.5092,36.5169,36.4938,36.4938,7000.0
2012-10-04 10:45:00,47.34,47.35,47.32,47.34,7800.0,36.4938,36.5015,36.4784,36.4938,7800.0
2012-10-04 10:50:00,47.33,47.36,47.33,47.35,4700.0,36.4861,36.5092,36.4861,36.5015,4700.0
2012-10-04 10:55:00,47.35,47.39,47.34,47.39,7900.0,36.5015,36.5323,36.4938,36.5323,7900.0
2012-10-04 11:00:00,47.4,47.43,47.39,47.39,11800.0,36.5401,36.5632,36.5323,36.5323,11800.0
2012-10-04 11:05:00,47.38,47.38,47.31,47.33,8400.0,36.5246,36.5246,36.4707,36.4861,8400.0
2012-10-04 11:10:00,47.32,47.34,47.32,47.33,5500.0,36.4784,36.4938,36.4784,36.4861,5500.0
2012-10-04 11:15:00,47.34,47.35,47.31,47.31,6100.0,36.4938,36.5015,36.4707,36.4707,6100.0
2012-10-04 11:20:00,47.31,47.31,47.27,47.28,3900.0,36.4707,36.4707,36.4398,36.4475,3900.0
2012-10-04 11:25:00,47.29,47.29,47.26,47.26,2200.0,36.4553,36.4553,36.4321,36.4321,2200.0
2012-10-04 11:30:00,47.27,47.28,47.24,47.28,7400.0,36.4398,36.4475,36.4167,36.4475,7400.0
2012-10-04 11:35:00,47.29,47.3,47.29,47.3,2700.0,36.4553,36.463,36.4553,36.463,2700.0
2012-10-04 11:40:00,47.29,47.33,47.28,47.31,5100.0,36.4553,36.4861,36.4475,36.4707,5100.0
2012-10-04 11:45:00,47.32,47.34,47.32,47.33,2900.0,36.4784,36.4938,36.4784,36.4861,2900.0
2012-10-04 11:50:00,47.32,47.35,47.3,47.3,33200.0,36.4784,36.5015,36.463,36.463,33200.0
2012-10-04 11:55:00,47.31,47.32,47.31,47.32,4300.0,36.4707,36.4784,36.4707,36.4784,4300.0
2012-10-04 12:00:00,47.33,47.33,47.31,47.31,2600.0,36.4861,36.4861,36.4707,36.4707,2600.0
2012-10-04 12:05:00,47.32,47.39,47.32,47.39,3000.0,36.4784,36.5323,36.4784,36.5323,3000.0
2012-10-04 12:10:00,47.39,47.43,47.39,47.42,2500.0,36.5323,36.5632,36.5323,36.5555,2500.0
2012-10-04 12:15:00,47.4,47.41,47.39,47.39,2700.0,36.5401,36.5478,36.5323,36.5323,2700.0
2012-10-04 12:20:00,47.4,47.43,47.4,47.42,3600.0,36.5401,36.5632,36.5401,36.5555,3600.0
2012-10-04 12:25:00,47.43,47.43,47.39,47.4,2200.0,36.5632,36.5632,36.5323,36.5401,2200.0
2012-10-04 12:30:00,47.41,47.43,47.41,47.43,2700.0,36.5478,36.5632,36.5478,36.5632,2700.0
2012-10-04 12:35:00,47.43,47.44,47.41,47.41,2200.0,36.5632,36.5709,36.5478,36.5478,2200.0
2012-10-04 12:40:00,47.41,47.41,47.38,47.38,18700.0,36.5478,36.5478,36.5246,36.5246,18700.0
2012-10-04 12:45:00,47.38,47.39,47.38,47.39,2000.0,36.5246,36.5323,36.5246,36.5323,2000.0
2012-10-04 12:50:00,47.38,47.38,47.34,47.34,4600.0,36.5246,36.5246,36.4938,36.4938,4600.0
2012-10-04 12:55:00,47.35,47.37,47.35,47.37,2800.0,36.5015,36.5169,36.5015,36.5169,2800.0
2012-10-04 13:00:00,47.38,47.4,47.37,47.4,3100.0,36.5246,36.5401,36.5169,36.5401,3100.0
2012-10-04 13:05:00,47.4,47.41,47.4,47.41,2400.0,36.5401,36.5478,36.5401,36.5478,2400.0
2012-10-04 13:10:00,47.42,47.42,47.39,47.41,5400.0,36.5555,36.5555,36.5323,36.5478,5400.0
2012-10-04 13:15:00,47.41,47.42,47.41,47.41,2000.0,36.5478,36.5555,36.5478,36.5478,2000.0
2012-10-04 13:20:00,47.41,47.43,47.41,47.42,2900.0,36.5478,36.5632,36.5478,36.5555,2900.0
2012-10-04 13:25:00,47.42,47.47,47.42,47.45,3100.0,36.5555,36.594,36.5555,36.5786,3100.0
2012-10-04 13:30:00,47.44,47.45,47.44,47.44,2300.0,36.5709,36.5786,36.5709,36.5709,2300.0
2012-10-04 13:35:00,47.44,47.48,47.44,47.45,3200.0,36.5709,36.6017,36.5709,36.5786,3200.0
2012-10-04 13:40:00,47.45,47.45,47.44,47.44,2800.0,36.5786,36.5786,36.5709,36.5709,2800.0
2012-10-04 13:45:00,47.44,47.45,47.43,47.43,4300.0,36.5709,36.5786,36.5632,36.5632,4300.0
2012-10-04 13:50:00,47.42,47.44,47.42,47.44,2300.0,36.5555,36.5709,36.5555,36.5709,2300.0
2012-10-04 13:55:00,47.43,47.47,47.43,47.47,4900.0,36.5632,36.594,36.5632,36.594,4900.0
2012-10-04 14:00:00,47.47,47.47,47.39,47.41,10900.0,36.594,36.594,36.5323,36.5478,10900.0
2012-10-04 14:05:00,47.42,47.44,47.39,47.43,8300.0,36.5555,36.5709,36.5323,36.5632,8300.0
2012-10-04 14:10:00,47.43,47.44,47.41,47.41,10900.0,36.5632,36.5709,36.5478,36.5478,10900.0
2012-10-04 14:15:00,47.41,47.43,47.39,47.43,4800.0,36.5478,36.5632,36.5323,36.5632,4800.0
2012-10-04 14:20:00,47.41,47.42,47.38,47.4,6700.0,36.5478,36.5555,36.5246,36.5401,6700.0
2012-10-04 14:25:00,47.4,47.42,47.4,47.42,5000.0,36.5401,36.5555,36.5401,36.5555,5000.0
2012-10-04 14:30:00,47.43,47.45,47.43,47.43,4400.0,36.5632,36.5786,36.5632,36.5632,4400.0
2012-10-04 14:35:00,47.43,47.44,47.41,47.43,11400.0,36.5632,36.5709,36.5478,36.5632,11400.0
2012-10-04 14:40:00,47.44,47.48,47.44,47.46,6600.0,36.5709,36.6017,36.5709,36.5863,6600.0
2012-10-04 14:45:00,47.45,47.47,47.45,47.47,10300.0,36.5786,36.594,36.5786,36.594,10300.0
2012-10-04 14:50:00,47.46,47.47,47.43,47.46,6300.0,36.5863,36.594,36.5632,36.5863,6300.0
2012-10-04 14:55:00,47.44,47.46,47.44,47.46,6000.0,36.5709,36.5863,36.5709,36.5863,6000.0
2012-10-04 15:00:00,47.45,47.47,47.44,47.45,4700.0,36.5786,36.594,36.5709,36.5786,4700.0
2012-10-04 15:05:00,47.45,47.46,47.45,47.45,5900.0,36.5786,36.5863,36.5786,36.5786,5900.0
2012-10-04 15:10:00,47.45,47.46,47.45,47.45,5100.0,36.5786,36.5863,36.5786,36.5786,5100.0
2012-10-04 15:15:00,47.45,47.48,47.45,47.47,8300.0,36.5786,36.6017,36.5786,36.594,8300.0
2012-10-04 15:20:00,47.47,47.47,47.41,47.41,6600.0,36.594,36.594,36.5478,36.5478,6600.0
2012-10-04 15:25:00,47.41,47.43,47.41,47.41,4700.0,36.5478,36.5632,36.5478,36.5478,4700.0
2012-10-04 15:30:00,47.42,47.44,47.42,47.44,6100.0,36.5555,36.5709,36.5555,36.5709,6100.0
2012-10-04 15:35:00,47.43,47.45,47.43,47.44,7400.0,36.5632,36.5786,36.5632,36.5709,7400.0
2012-10-04 15:40:00,47.44,47.44,47.42,47.42,10200.0,36.5709,36.5709,36.5555,36.5555,10200.0
2012-10-04 15:45:00,47.42,47.43,47.41,47.42,4300.0,36.5555,36.5632,36.5478,36.5555,4300.0
2012-10-04 15:50:00,47.41,47.41,47.4,47.4,5200.0,36.5478,36.5478,36.5401,36.5401,5200.0
2012-10-04 15:55:00,47.4,47.45,47.4,47.45,8400.0,36.5401,36.5786,36.5401,36.5786,8400.0
2012-10-05 09:30:00,47.82,47.82,47.76,47.78,21000.0,36.8638,36.8638,36.8176,36.833,21000.0
2012-10-05 09:35:00,47.81,47.81,47.79,47.81,3700.0,36.8561,36.8561,36.8407,36.8561,3700.0
2012-10-05 09:40:00,47.79,47.79,47.69,47.69,10600.0,36.8407,36.8407,36.7636,36.7636,10600.0
2012-10-05 09:45:00,47.68,47.7,47.68,47.7,700.0,36.7559,36.7713,36.7559,36.7713,700.0
2012-10-05 09:50:00,47.73,47.78,47.73,47.77,1600.0,36.7944,36.833,36.7944,36.8253,1600.0
2012-10-05 09:55:00,47.79,47.79,47.76,47.76,1100.0,36.8407,36.8407,36.8176,36.8176,1100.0
2012-10-05 10:00:00,47.76,47.76,47.72,47.72,1700.0,36.8176,36.8176,36.7867,36.7867,1700.0
2012-10-05 10:05:00,47.73,47.74,47.71,47.74,80700.0,36.7944,36.8022,36.779,36.8022,80700.0
2012-10-05 10:10:00,47.74,47.79,47.74,47.77,1200.0,36.8022,36.8407,36.8022,36.8253,1200.0
2012-10-05 10:15:00,47.77,47.78,47.77,47.78,300.0,36.8253,36.833,36.8253,36.833,300.0
2012-10-05 10:20:00,47.85,47.86,47.84,47.84,2500.0,36.887,36.8947,36.8792,36.8792,2500.0
2012-10-05 10:25:00,47.84,47.86,47.84,47.85,3100.0,36.8792,36.8947,36.8792,36.887,3100.0
2012-10-05 10:30:00,47.85,47.87,47.84,47.87,2800.0,36.887,36.9024,36.8792,36.9024,2800.0
2012-10-05 10:35:00,47.85,47.86,47.82,47.82,2600.0,36.887,36.8947,36.8638,36.8638,2600.0
2012-10-05 10:40:00,47.82,47.82,47.75,47.75,3300.0,36.8638,36.8638,36.8099,36.8099,3300.0
2012-10-05 10:45:00,47.76,47.77,47.74,47.74,1300.0,36.8176,36.8253,36.8022,36.8022,1300.0
2012-10-05 10:50:00,47.75,47.75,47.73,47.75,51300.0,36.8099,36.8099,36.7944,36.8099,51300.0
2012-10-05 10:55:00,47.76,47.77,47.74,47.77,1300.0,36.8176,36.8253,36.8022,36.8253,1300.0
2012-10-05 11:00:00,47.77,47.77,47.74,47.75,15700.0,36.8253,36.8253,36.8022,36.8099,15700.0
2012-10-05 11:05:00,47.74,47.75,47.73,47.73,2300.0,36.8022,36.8099,36.7944,36.7944,2300.0
2012-10-05 11:10:00,47.75,47.76,47.73,47.76,7900.0,36.8099,36.8176,36.7944,36.8176,7900.0
2012-10-05 11:15:00,47.76,47.79,47.75,47.79,41500.0,36.8176,36.8407,36.8099,36.8407,41500.0
2012-10-05 11:20:00,47.79,47.8,47.78,47.78,410900.0,36.8407,36.8484,36.833,36.833,410900.0
2012-10-05 11:25:00,47.77,47.77,47.75,47.75,34500.0,36.8253,36.8253,36.8099,36.8099,34500.0
2012-10-05 11:30:00,47.76,47.78,47.76,47.78,8300.0,36.8176,36.833,36.8176,36.833,8300.0
2012-10-05 11:35:00,47.79,47.79,47.75,47.75,4800.0,36.8407,36.8407,36.8099,36.8099,4800.0
2012-10-05 11:40:00,47.74,47.74,47.69,47.7,1200.0,36.8022,36.8022,36.7636,36.7713,1200.0
2012-10-05 11:45:00,47.71,47.74,47.71,47.74,6000.0,36.779,36.8022,36.779,36.8022,6000.0
2012-10-05 11:50:00,47.74,47.74,47.73,47.74,1100.0,36.8022,36.8022,36.7944,36.8022,1100.0
2012-10-05 11:55:00,47.75,47.75,47.73,47.73,700.0,36.8099,36.8099,36.7944,36.7944,700.0
2012-10-05 12:00:00,47.73,47.73,47.72,47.72,700.0,36.7944,36.7944,36.7867,36.7867,700.0
2012-10-05 12:05:00,47.73,47.73,47.69,47.69,2000.0,36.7944,36.7944,36.7636,36.7636,2000.0
2012-10-05 12:10:00,47.69,47.74,47.69,47.74,1400.0,36.7636,36.8022,36.7636,36.8022,1400.0
2012-10-05 12:15:00,47.74,47.75,47.73,47.73,2200.0,36.8022,36.8099,36.7944,36.7944,2200.0
2012-10-05 12:20:00,47.73,47.73,47.72,47.72,1000.0,36.7944,36.7944,36.7867,36.7867,1000.0
2012-10-05 12:25:00,47.71,47.73,47.71,47.71,5300.0,36.779,36.7944,36.779,36.779,5300.0
2012-10-05 12:30:00,47.71,47.73,47.7,47.73,5200.0,36.779,36.7944,36.7713,36.7944,5200.0
2012-10-05 12:35:00,47.74,47.74,47.74,47.74,500.0,36.8022,36.8022,36.8022,36.8022,500.0
2012-10-05 12:40:00,47.74,47.74,47.74,47.74,500.0,36.8022,36.8022,36.8022,36.8022,500.0
2012-10-05 12:45:00,47.72,47.73,47.71,47.71,1400.0,36.7867,36.7944,36.779,36.779,1400.0
2012-10-05 12:50:00,47.69,47.71,47.69,47.71,1400.0,36.7636,36.779,36.7636,36.779,1400.0
2012-10-05 12:55:00,47.73,47.74,47.72,47.72,400.0,36.7944,36.8022,36.7867,36.7867,400.0
2012-10-05 13:00:00,47.74,47.75,47.73,47.73,1100.0,36.8022,36.8099,36.7944,36.7944,1100.0
2012-10-05 13:05:00,47.75,47.75,47.73,47.73,1500.0,36.8099,36.8099,36.7944,36.7944,1500.0
2012-10-05 13:10:00,47.74,47.74,47.7,47.7,1600.0,36.8022,36.8022,36.7713,36.7713,1600.0
2012-10-05 13:15:00,47.72,47.73,47.72,47.73,9500.0,36.7867,36.7944,36.7867,36.7944,9500.0
2012-10-05 13:20:00,47.72,47.72,47.71,47.71,2100.0,36.7867,36.7867,36.779,36.779,2100.0
2012-10-05 13:25:00,47.7,47.7,47.65,47.65,2100.0,36.7713,36.7713,36.7328,36.7328,2100.0
2012-10-05 13:30:00,47.64,47.65,47.64,47.64,1300.0,36.7251,36.7328,36.7251,36.7251,1300.0
2012-10-05 13:35:00,47.64,47.66,47.64,47.65,800.0,36.7251,36.7405,36.7251,36.7328,800.0
2012-10-05 13:40:00,47.66,47.66,47.65,47.65,400.0,36.7405,36.7405,36.7328,36.7328,400.0
2012-10-05 13:45:00,47.65,47.65,47.6,47.6,1000.0,36.7328,36.7328,36.6942,36.6942,1000.0
2012-10-05 13:50:00,47.6,47.63,47.6,47.63,500.0,36.6942,36.7174,36.6942,36.7174,500.0
2012-10-05 13:55:00,47.64,47.64,47.64,47.64,300.0,36.7251,36.7251,36.7251,36.7251,300.0
2012-10-05 14:00:00,47.63,47.64,47.62,47.63,1100.0,36.7174,36.7251,36.7096,36.7174,1100.0
2012-10-05 14:05:00,47.63,47.63,47.61,47.62,8700.0,36.7174,36.7174,36.7019,36.7096,8700.0
2012-10-05 14:10:00,47.61,47.61,47.58,47.61,9200.0,36.7019,36.7019,36.6788,36.7019,9200.0
2012-10-05 14:15:00,47.63,47.65,47.63,47.63,3600.0,36.7174,36.7328,36.7174,36.7174,3600.0
2012-10-05 14:20:00,47.64,47.64,47.63,47.63,1500.0,36.7251,36.7251,36.7174,36.7174,1500.0
2012-10-05 14:25:00,47.63,47.63,47.6,47.62,900.0,36.7174,36.7174,36.6942,36.7096,900.0
2012-10-05 14:30:00,47.61,47.61,47.61,47.61,3200.0,36.7019,36.7019,36.7019,36.7019,3200.0
2012-10-05 14:35:00,47.61,47.62,47.59,47.6,11400.0,36.7019,36.7096,36.6865,36.6942,11400.0
2012-10-05 14:40:00,47.59,47.61,47.59,47.61,17100.0,36.6865,36.7019,36.6865,36.7019,17100.0
2012-10-05 14:45:00,47.61,47.62,47.59,47.6,12700.0,36.7019,36.7096,36.6865,36.6942,12700.0
2012-10-05 14:50:00,47.6,47.6,47.52,47.52,13500.0,36.6942,36.6942,36.6326,36.6326,13500.0
2012-10-05 14:55:00,47.52,47.52,47.49,47.49,14200.0,36.6326,36.6326,36.6094,36.6094,14200.0
2012-10-05 15:00:00,47.49,47.52,47.48,47.52,9100.0,36.6094,36.6326,36.6017,36.6326,9100.0
2012-10-05 15:05:00,47.51,47.51,47.48,47.49,1700.0,36.6249,36.6249,36.6017,36.6094,1700.0
2012-10-05 15:10:00,47.47,47.47,47.42,47.43,2300.0,36.594,36.594,36.5555,36.5632,2300.0
2012-10-05 15:15:00,47.46,47.49,47.46,47.48,4800.0,36.5863,36.6094,36.5863,36.6017,4800.0
2012-10-05 15:20:00,47.49,47.52,47.48,47.52,6200.0,36.6094,36.6326,36.6017,36.6326,6200.0
2012-10-05 15:25:00,47.52,47.52,47.5,47.51,1200.0,36.6326,36.6326,36.6171,36.6249,1200.0
2012-10-05 15:30:00,47.51,47.51,47.45,47.46,6100.0,36.6249,36.6249,36.5786,36.5863,6100.0
2012-10-05 15:35:00,47.43,47.44,47.4,47.41,3100.0,36.5632,36.5709,36.5401,36.5478,3100.0
2012-10-05 15:40:00,47.4,47.44,47.4,47.43,4000.0,36.5401,36.5709,36.5401,36.5632,4000.0
2012-10-05 15:45:00,47.44,47.49,47.44,47.49,1900.0,36.5709,36.6094,36.5709,36.6094,1900.0
2012-10-05 15:50:00,47.49,47.49,47.46,47.46,7200.0,36.6094,36.6094,36.5863,36.5863,7200.0
2012-10-05 15:55:00,47.46,47.5,47.42,47.47,73500.0,36.5863,36.6171,36.5555,36.594,73500.0
2012-10-08 09:30:00,47.21,47.27,47.17,47.18,22600.0,36.3936,36.4398,36.3627,36.3705,22600.0
2012-10-08 09:35:00,47.16,47.16,47.16,47.16,200.0,36.355,36.355,36.355,36.355,200.0
2012-10-08 09:40:00,47.17,47.2,47.16,47.19,3800.0,36.3627,36.3859,36.355,36.3782,3800.0
2012-10-08 09:45:00,47.2,47.21,47.16,47.16,8000.0,36.3859,36.3936,36.355,36.355,8000.0
2012-10-08 09:50:00,47.17,47.2,47.17,47.2,15000.0,36.3627,36.3859,36.3627,36.3859,15000.0
2012-10-08 09:55:00,47.21,47.22,47.18,47.19,16800.0,36.3936,36.4013,36.3705,36.3782,16800.0
2012-10-08 10:00:00,47.16,47.22,47.16,47.2,258800.0,36.355,36.4013,36.355,36.3859,258800.0
2012-10-08 10:05:00,47.22,47.22,47.19,47.2,62400.0,36.4013,36.4013,36.3782,36.3859,62400.0
2012-10-08 10:10:00,47.22,47.23,47.21,47.23,2200.0,36.4013,36.409,36.3936,36.409,2200.0
2012-10-08 10:15:00,47.22,47.23,47.21,47.21,12400.0,36.4013,36.409,36.3936,36.3936,12400.0
2012-10-08 10:20:00,47.22,47.22,47.19,47.19,5400.0,36.4013,36.4013,36.3782,36.3782,5400.0
2012-10-08 10:25:00,47.17,47.18,47.16,47.17,27400.0,36.3627,36.3705,36.355,36.3627,27400.0
2012-10-08 10:30:00,47.16,47.17,47.15,47.17,34400.0,36.355,36.3627,36.3473,36.3627,34400.0
2012-10-08 10:35:00,47.18,47.22,47.18,47.21,35600.0,36.3705,36.4013,36.3705,36.3936,35600.0
2012-10-08 10:40:00,47.21,47.28,47.21,47.27,25800.0,36.3936,36.4475,36.3936,36.4398,25800.0
2012-10-08 10:45:00,47.26,47.26,47.23,47.25,3200.0,36.4321,36.4321,36.409,36.4244,3200.0
2012-10-08 10:50:00,47.24,47.24,47.24,47.24,800.0,36.4167,36.4167,36.4167,36.4167,800.0
2012-10-08 10:55:00,47.23,47.25,47.22,47.23,27000.0,36.409,36.4244,36.4013,36.409,27000.0
2012-10-08 11:00:00,47.23,47.31,47.23,47.31,182400.0,36.409,36.4707,36.409,36.4707,182400.0
2012-10-08 11:05:00,47.29,47.29,47.25,47.25,651200.0,36.4553,36.4553,36.4244,36.4244,651200.0
2012-10-08 11:10:00,47.25,47.26,47.24,47.24,79800.0,36.4244,36.4321,36.4167,36.4167,79800.0
2012-10-08 11:15:00,47.25,47.25,47.21,47.21,4800.0,36.4244,36.4244,36.3936,36.3936,4800.0
2012-10-08 11:20:00,47.22,47.22,47.2,47.22,3800.0,36.4013,36.4013,36.3859,36.4013,3800.0
2012-10-08 11:25:00,47.2,47.24,47.2,47.24,8800.0,36.3859,36.4167,36.3859,36.4167,8800.0
2012-10-08 11:30:00,47.22,47.22,47.21,47.21,1200.0,36.4013,36.4013,36.3936,36.3936,1200.0
2012-10-08 11:35:00,47.19,47.2,47.19,47.19,1200.0,36.3782,36.3859,36.3782,36.3782,1200.0
2012-10-08 11:40:00,47.19,47.21,47.19,47.2,84800.0,36.3782,36.3936,36.3782,36.3859,84800.0
2012-10-08 11:45:00,47.21,47.21,47.21,47.21,800.0,36.3936,36.3936,36.3936,36.3936,800.0
2012-10-08 11:50:00,47.19,47.2,47.19,47.2,400.0,36.3782,36.3859,36.3782,36.3859,400.0
2012-10-08 11:55:00,47.22,47.23,47.22,47.23,1600.0,36.4013,36.409,36.4013,36.409,1600.0
2012-10-08 12:00:00,47.23,47.23,47.22,47.22,2400.0,36.409,36.409,36.4013,36.4013,2400.0
2012-10-08 12:05:00,47.22,47.22,47.21,47.21,6200.0,36.4013,36.4013,36.3936,36.3936,6200.0
2012-10-08 12:10:00,47.23,47.25,47.23,47.24,6800.0,36.409,36.4244,36.409,36.4167,6800.0
2012-10-08 12:15:00,47.25,47.25,47.25,47.25,200.0,36.4244,36.4244,36.4244,36.4244,200.0
2012-10-08 12:20:00,47.25,47.26,47.23,47.23,8600.0,36.4244,36.4321,36.409,36.409,8600.0
2012-10-08 12:25:00,47.22,47.25,47.22,47.23,15400.0,36.4013,36.4244,36.4013,36.409,15400.0
2012-10-08 12:30:00,47.26,47.26,47.23,47.23,4000.0,36.4321,36.4321,36.409,36.409,4000.0
2012-10-08 12:35:00,47.23,47.24,47.23,47.23,1600.0,36.409,36.4167,36.409,36.409,1600.0
2012-10-08 12:40:00,47.24,47.24,47.23,47.23,3600.0,36.4167,36.4167,36.409,36.409,3600.0
2012-10-08 12:45:00,47.22,47.23,47.22,47.23,1400.0,36.4013,36.409,36.4013,36.409,1400.0
2012-10-08 12:50:00,47.24,47.24,47.22,47.22,600.0,36.4167,36.4167,36.4013,36.4013,600.0
2012-10-08 12:55:00,47.23,47.25,47.23,47.25,1200.0,36.409,36.4244,36.409,36.4244,1200.0
2012-10-08 13:00:00,47.26,47.28,47.25,47.27,3000.0,36.4321,36.4475,36.4244,36.4398,3000.0
2012-10-08 13:05:00,47.27,47.27,47.27,47.27,0.0,36.4398,36.4398,36.4398,36.4398,0.0
2012-10-08 13:10:00,47.24,47.24,47.23,47.23,2000.0,36.4167,36.4167,36.409,36.409,2000.0
2012-10-08 13:15:00,47.24,47.24,47.24,47.24,400.0,36.4167,36.4167,36.4167,36.4167,400.0
2012-10-08 13:20:00,47.25,47.25,47.23,47.24,1600.0,36.4244,36.4244,36.409,36.4167,1600.0
2012-10-08 13:25:00,47.25,47.26,47.25,47.26,600.0,36.4244,36.4321,36.4244,36.4321,600.0
2012-10-08 13:30:00,47.25,47.26,47.25,47.25,5400.0,36.4244,36.4321,36.4244,36.4244,5400.0
2012-10-08 13:35:00,47.25,47.25,47.25,47.25,600.0,36.4244,36.4244,36.4244,36.4244,600.0
2012-10-08 13:40:00,47.25,47.27,47.25,47.27,2000.0,36.4244,36.4398,36.4244,36.4398,2000.0
2012-10-08 13:45:00,47.25,47.25,47.25,47.25,200.0,36.4244,36.4244,36.4244,36.4244,200.0
2012-10-08 13:50:00,47.24,47.24,47.23,47.24,1200.0,36.4167,36.4167,36.409,36.4167,1200.0
2012-10-08 13:55:00,47.23,47.24,47.23,47.24,1200.0,36.409,36.4167,36.409,36.4167,1200.0
2012-10-08 14:00:00,47.23,47.25,47.23,47.25,1600.0,36.409,36.4244,36.409,36.4244,1600.0
2012-10-08 14:05:00,47.25,47.25,47.24,47.24,2600.0,36.4244,36.4244,36.4167,36.4167,2600.0
2012-10-08 14:10:00,47.23,47.23,47.23,47.23,2200.0,36.409,36.409,36.409,36.409,2200.0
2012-10-08 14:15:00,47.24,47.25,47.23,47.25,2000.0,36.4167,36.4244,36.409,36.4244,2000.0
2012-10-08 14:20:00,47.26,47.26,47.26,47.26,400.0,36.4321,36.4321,36.4321,36.4321,400.0
2012-10-08 14:25:00,47.25,47.26,47.25,47.26,1000.0,36.4244,36.4321,36.4244,36.4321,1000.0
2012-10-08 14:30:00,47.24,47.25,47.24,47.25,3400.0,36.4167,36.4244,36.4167,36.4244,3400.0
2012-10-08 14:35:00,47.25,47.25,47.25,47.25,200.0,36.4244,36.4244,36.4244,36.4244,200.0
2012-10-08 14:40:00,47.23,47.23,47.23,47.23,200.0,36.409,36.409,36.409,36.409,200.0
2012-10-08 14:45:00,47.23,47.24,47.22,47.23,19000.0,36.409,36.4167,36.4013,36.409,19000.0
2012-10-08 14:50:00,47.23,47.23,47.22,47.22,6400.0,36.409,36.409,36.4013,36.4013,6400.0
2012-10-08 14:55:00,47.22,47.24,47.22,47.24,800.0,36.4013,36.4167,36.4013,36.4167,800.0
2012-10-08 15:00:00,47.24,47.27,47.23,47.27,4400.0,36.4167,36.4398,36.409,36.4398,4400.0
2012-10-08 15:05:00,47.28,47.28,47.27,47.27,2200.0,36.4475,36.4475,36.4398,36.4398,2200.0
2012-10-08 15:10:00,47.27,47.28,47.27,47.28,1800.0,36.4398,36.4475,36.4398,36.4475,1800.0
2012-10-08 15:15:00,47.29,47.32,47.29,47.32,600.0,36.4553,36.4784,36.4553,36.4784,600.0
2012-10-08 15:20:00,47.3,47.31,47.28,47.29,5600.0,36.463,36.4707,36.4475,36.4553,5600.0
2012-10-08 15:25:00,47.29,47.29,47.28,47.28,1200.0,36.4553,36.4553,36.4475,36.4475,1200.0
2012-10-08 15:30:00,47.27,47.29,47.27,47.28,1800.0,36.4398,36.4553,36.4398,36.4475,1800.0
2012-10-08 15:35:00,47.28,47.28,47.27,47.27,600.0,36.4475,36.4475,36.4398,36.4398,600.0
2012-10-08 15:40:00,47.28,47.28,47.24,47.26,1600.0,36.4475,36.4475,36.4167,36.4321,1600.0
2012-10-08 15:45:00,47.25,47.27,47.23,47.27,3400.0,36.4244,36.4398,36.409,36.4398,3400.0
2012-10-08 15:50:00,47.27,47.28,47.26,47.26,6400.0,36.4398,36.4475,36.4321,36.4321,6400.0
2012-10-08 15:55:00,47.27,47.28,47.25,47.25,13600.0,36.4398,36.4475,36.4244,36.4244,13600.0
2012-10-09 09:30:00,47.13,47.13,47.06,47.07,13100.0,36.3319,36.3319,36.278,36.2857,13100.0
2012-10-09 09:35:00,47.07,47.11,47.06,47.09,3400.0,36.2857,36.3165,36.278,36.3011,3400.0
2012-10-09 09:40:00,47.11,47.17,47.11,47.17,1800.0,36.3165,36.3627,36.3165,36.3627,1800.0
2012-10-09 09:45:00,47.15,47.16,47.07,47.08,3700.0,36.3473,36.355,36.2857,36.2934,3700.0
2012-10-09 09:50:00,47.09,47.09,47.06,47.06,2400.0,36.3011,36.3011,36.278,36.278,2400.0
2012-10-09 09:55:00,47.05,47.05,47.04,47.05,37400.0,36.2702,36.2702,36.2625,36.2702,37400.0
2012-10-09 10:00:00,47.04,47.1,47.04,47.08,54400.0,36.2625,36.3088,36.2625,36.2934,54400.0
2012-10-09 10:05:00,47.07,47.09,47.03,47.06,56600.0,36.2857,36.3011,36.2548,36.278,56600.0
2012-10-09 10:10:00,47.05,47.08,47.05,47.07,32600.0,36.2702,36.2934,36.2702,36.2857,32600.0
2012-10-09 10:15:00,47.07,47.12,47.07,47.09,53100.0,36.2857,36.3242,36.2857,36.3011,53100.0
2012-10-09 10:20:00,47.09,47.11,47.07,47.08,45600.0,36.3011,36.3165,36.2857,36.2934,45600.0
2012-10-09 10:25:00,47.08,47.09,47.05,47.05,36200.0,36.2934,36.3011,36.2702,36.2702,36200.0
2012-10-09 10:30:00,47.04,47.09,47.04,47.07,50300.0,36.2625,36.3011,36.2625,36.2857,50300.0
2012-10-09 10:35:00,47.07,47.07,47.0,47.0,38800.0,36.2857,36.2857,36.2317,36.2317,38800.0
2012-10-09 10:40:00,47.0,47.01,46.97,46.98,53800.0,36.2317,36.2394,36.2086,36.2163,53800.0
2012-10-09 10:45:00,46.98,47.0,46.88,46.88,46800.0,36.2163,36.2317,36.1392,36.1392,46800.0
2012-10-09 10:50:00,46.88,46.88,46.83,46.85,38900.0,36.1392,36.1392,36.1006,36.1161,38900.0
2012-10-09 10:55:00,46.85,46.85,46.78,46.81,57100.0,36.1161,36.1161,36.0621,36.0852,57100.0
2012-10-09 11:00:00,46.81,46.81,46.73,46.78,50200.0,36.0852,36.0852,36.0236,36.0621,50200.0
2012-10-09 11:05:00,46.78,46.83,46.77,46.83,69500.0,36.0621,36.1006,36.0544,36.1006,69500.0
2012-10-09 11:10:00,46.83,46.83,46.8,46.8,21900.0,36.1006,36.1006,36.0775,36.0775,21900.0
2012-10-09 11:15:00,46.8,46.8,46.72,46.73,42200.0,36.0775,36.0775,36.0159,36.0236,42200.0
2012-10-09 11:20:00,46.73,46.76,46.73,46.76,40500.0,36.0236,36.0467,36.0236,36.0467,40500.0
2012-10-09 11:25:00,46.75,46.78,46.73,46.73,20100.0,36.039,36.0621,36.0236,36.0236,20100.0
2012-10-09 11:30:00,46.71,46.76,46.7,46.76,42300.0,36.0081,36.0467,36.0004,36.0467,42300.0
2012-10-09 11:35:00,46.78,46.78,46.75,46.75,42500.0,36.0621,36.0621,36.039,36.039,42500.0
2012-10-09 11:40:00,46.75,46.76,46.72,46.74,46200.0,36.039,36.0467,36.0159,36.0313,46200.0
2012-10-09 11:45:00,46.73,46.73,46.68,46.71,56700.0,36.0236,36.0236,35.985,36.0081,56700.0
2012-10-09 11:50:00,46.72,46.74,46.7,46.73,51200.0,36.0159,36.0313,36.0004,36.0236,51200.0
2012-10-09 11:55:00,46.73,46.73,46.73,46.73,1100.0,36.0236,36.0236,36.0236,36.0236,1100.0
2012-10-09 12:00:00,46.75,46.76,46.75,46.76,1900.0,36.039,36.0467,36.039,36.0467,1900.0
2012-10-09 12:05:00,46.75,46.76,46.75,46.75,19600.0,36.039,36.0467,36.039,36.039,19600.0
2012-10-09 12:10:00,46.76,46.8,46.76,46.8,1600.0,36.0467,36.0775,36.0467,36.0775,1600.0
2012-10-09 12:15:00,46.8,46.8,46.8,46.8,100.0,36.0775,36.0775,36.0775,36.0775,100.0
2012-10-09 12:20:00,46.8,46.8,46.78,46.79,1300.0,36.0775,36.0775,36.0621,36.0698,1300.0
2012-10-09 12:25:00,46.79,46.81,46.79,46.79,3000.0,36.0698,36.0852,36.0698,36.0698,3000.0
2012-10-09 12:30:00,46.77,46.77,46.76,46.76,2200.0,36.0544,36.0544,36.0467,36.0467,2200.0
2012-10-09 12:35:00,46.75,46.77,46.75,46.77,1600.0,36.039,36.0544,36.039,36.0544,1600.0
2012-10-09 12:40:00,46.75,46.76,46.75,46.76,300.0,36.039,36.0467,36.039,36.0467,300.0
2012-10-09 12:45:00,46.76,46.76,46.74,46.74,1300.0,36.0467,36.0467,36.0313,36.0313,1300.0
2012-10-09 12:50:00,46.75,46.75,46.72,46.75,4200.0,36.039,36.039,36.0159,36.039,4200.0
2012-10-09 12:55:00,46.73,46.74,46.73,46.74,600.0,36.0236,36.0313,36.0236,36.0313,600.0
2012-10-09 13:00:00,46.73,46.77,46.73,46.76,1400.0,36.0236,36.0544,36.0236,36.0467,1400.0
2012-10-09 13:05:00,46.76,46.76,46.76,46.76,0.0,36.0467,36.0467,36.0467,36.0467,0.0
2012-10-09 13:10:00,46.75,46.78,46.75,46.78,2200.0,36.039,36.0621,36.039,36.0621,2200.0
2012-10-09 13:15:00,46.77,46.78,46.76,46.77,2000.0,36.0544,36.0621,36.0467,36.0544,2000.0
2012-10-09 13:20:00,46.77,46.77,46.75,46.77,5100.0,36.0544,36.0544,36.039,36.0544,5100.0
2012-10-09 13:25:00,46.77,46.77,46.75,46.75,1300.0,36.0544,36.0544,36.039,36.039,1300.0
2012-10-09 13:30:00,46.75,46.75,46.75,46.75,200.0,36.039,36.039,36.039,36.039,200.0
2012-10-09 13:35:00,46.76,46.79,46.76,46.79,300.0,36.0467,36.0698,36.0467,36.0698,300.0
2012-10-09 13:40:00,46.79,46.79,46.79,46.79,1600.0,36.0698,36.0698,36.0698,36.0698,1600.0
2012-10-09 13:45:00,46.79,46.8,46.79,46.79,1500.0,36.0698,36.0775,36.0698,36.0698,1500.0
2012-10-09 13:50:00,46.8,46.82,46.79,46.79,5100.0,36.0775,36.0929,36.0698,36.0698,5100.0
2012-10-09 13:55:00,46.8,46.8,46.78,46.78,1300.0,36.0775,36.0775,36.0621,36.0621,1300.0
2012-10-09 14:00:00,46.77,46.8,46.77,46.8,1500.0,36.0544,36.0775,36.0544,36.0775,1500.0
2012-10-09 14:05:00,46.77,46.77,46.77,46.77,1900.0,36.0544,36.0544,36.0544,36.0544,1900.0
2012-10-09 14:10:00,46.79,46.79,46.77,46.77,600.0,36.0698,36.0698,36.0544,36.0544,600.0
2012-10-09 14:15:00,46.76,46.8,46.75,46.79,2700.0,36.0467,36.0775,36.039,36.0698,2700.0
2012-10-09 14:20:00,46.81,46.83,46.81,46.83,900.0,36.0852,36.1006,36.0852,36.1006,900.0
2012-10-09 14:25:00,46.81,46.83,46.81,46.83,1200.0,36.0852,36.1006,36.0852,36.1006,1200.0
2012-10-09 14:30:00,46.8,46.82,46.8,46.82,1500.0,36.0775,36.0929,36.0775,36.0929,1500.0
2012-10-09 14:35:00,46.79,46.82,46.78,46.78,17500.0,36.0698,36.0929,36.0621,36.0621,17500.0
2012-10-09 14:40:00,46.78,46.81,46.74,46.8,18700.0,36.0621,36.0852,36.0313,36.0775,18700.0
2012-10-09 14:45:00,46.79,46.83,46.79,46.82,2000.0,36.0698,36.1006,36.0698,36.0929,2000.0
2012-10-09 14:50:00,46.81,46.84,46.81,46.82,3300.0,36.0852,36.1084,36.0852,36.0929,3300.0
2012-10-09 14:55:00,46.81,46.85,46.81,46.85,3000.0,36.0852,36.1161,36.0852,36.1161,3000.0
2012-10-09 15:00:00,46.87,46.87,46.8,46.82,1700.0,36.1315,36.1315,36.0775,36.0929,1700.0
2012-10-09 15:05:00,46.81,46.82,46.8,46.82,1200.0,36.0852,36.0929,36.0775,36.0929,1200.0
2012-10-09 15:10:00,46.83,46.83,46.8,46.8,900.0,36.1006,36.1006,36.0775,36.0775,900.0
2012-10-09 15:15:00,46.79,46.79,46.77,46.77,2000.0,36.0698,36.0698,36.0544,36.0544,2000.0
2012-10-09 15:20:00,46.76,46.76,46.72,46.75,2000.0,36.0467,36.0467,36.0159,36.039,2000.0
2012-10-09 15:25:00,46.74,46.75,46.7,46.72,2300.0,36.0313,36.039,36.0004,36.0159,2300.0
2012-10-09 15:30:00,46.71,46.72,46.69,46.69,2600.0,36.0081,36.0159,35.9927,35.9927,2600.0
2012-10-09 15:35:00,46.71,46.71,46.71,46.71,600.0,36.0081,36.0081,36.0081,36.0081,600.0
2012-10-09 15:40:00,46.72,46.74,46.72,46.74,1800.0,36.0159,36.0313,36.0159,36.0313,1800.0
2012-10-09 15:45:00,46.73,46.74,46.73,46.73,3200.0,36.0236,36.0313,36.0236,36.0236,3200.0
2012-10-09 15:50:00,46.72,46.72,46.7,46.7,2300.0,36.0159,36.0159,36.0004,36.0004,2300.0
2012-10-09 15:55:00,46.69,46.69,46.68,46.68,3700.0,35.9927,35.9927,35.985,35.985,3700.0
2012-10-10 09:30:00,46.75,46.76,46.68,46.71,23700.0,36.039,36.0467,35.985,36.0081,23700.0
2012-10-10 09:35:00,46.72,46.72,46.64,46.66,22300.0,36.0159,36.0159,35.9542,35.9696,22300.0
2012-10-10 09:40:00,46.65,46.66,46.61,46.66,12800.0,35.9619,35.9696,35.9311,35.9696,12800.0
2012-10-10 09:45:00,46.66,46.7,46.64,46.69,5000.0,35.9696,36.0004,35.9542,35.9927,5000.0
2012-10-10 09:50:00,46.69,46.71,46.67,46.67,11500.0,35.9927,36.0081,35.9773,35.9773,11500.0
2012-10-10 09:55:00,46.67,46.67,46.62,46.67,4600.0,35.9773,35.9773,35.9388,35.9773,4600.0
2012-10-10 10:00:00,46.66,46.72,46.66,46.71,21100.0,35.9696,36.0159,35.9696,36.0081,21100.0
2012-10-10 10:05:00,46.71,46.72,46.66,46.7,6600.0,36.0081,36.0159,35.9696,36.0004,6600.0
2012-10-10 10:10:00,46.7,46.74,46.68,46.68,24400.0,36.0004,36.0313,35.985,35.985,24400.0
2012-10-10 10:15:00,46.69,46.69,46.66,46.67,10300.0,35.9927,35.9927,35.9696,35.9773,10300.0
2012-10-10 10:20:00,46.69,46.72,46.69,46.71,8800.0,35.9927,36.0159,35.9927,36.0081,8800.0
2012-10-10 10:25:00,46.71,46.79,46.71,46.79,7400.0,36.0081,36.0698,36.0081,36.0698,7400.0
2012-10-10 10:30:00,46.79,46.81,46.77,46.78,6000.0,36.0698,36.0852,36.0544,36.0621,6000.0
2012-10-10 10:35:00,46.78,46.78,46.74,46.76,14700.0,36.0621,36.0621,36.0313,36.0467,14700.0
2012-10-10 10:40:00,46.76,46.77,46.71,46.71,28800.0,36.0467,36.0544,36.0081,36.0081,28800.0
2012-10-10 10:45:00,46.71,46.72,46.69,46.69,7500.0,36.0081,36.0159,35.9927,35.9927,7500.0
2012-10-10 10:50:00,46.7,46.73,46.7,46.72,8000.0,36.0004,36.0236,36.0004,36.0159,8000.0
2012-10-10 10:55:00,46.73,46.75,46.71,46.72,3600.0,36.0236,36.039,36.0081,36.0159,3600.0
2012-10-10 11:00:00,46.72,46.72,46.69,46.7,5100.0,36.0159,36.0159,35.9927,36.0004,5100.0
2012-10-10 11:05:00,46.71,46.74,46.71,46.73,18000.0,36.0081,36.0313,36.0081,36.0236,18000.0
2012-10-10 11:10:00,46.73,46.74,46.72,46.72,2700.0,36.0236,36.0313,36.0159,36.0159,2700.0
2012-10-10 11:15:00,46.72,46.72,46.67,46.69,8400.0,36.0159,36.0159,35.9773,35.9927,8400.0
2012-10-10 11:20:00,46.68,46.7,46.68,46.7,6700.0,35.985,36.0004,35.985,36.0004,6700.0
2012-10-10 11:25:00,46.69,46.7,46.68,46.69,6500.0,35.9927,36.0004,35.985,35.9927,6500.0
2012-10-10 11:30:00,46.68,46.69,46.63,46.63,8700.0,35.985,35.9927,35.9465,35.9465,8700.0
2012-10-10 11:35:00,46.62,46.63,46.61,46.62,2200.0,35.9388,35.9465,35.9311,35.9388,2200.0
2012-10-10 11:40:00,46.62,46.64,46.61,46.63,6000.0,35.9388,35.9542,35.9311,35.9465,6000.0
2012-10-10 11:45:00,46.64,46.64,46.61,46.62,6200.0,35.9542,35.9542,35.9311,35.9388,6200.0
2012-10-10 11:50:00,46.6,46.61,46.53,46.54,7400.0,35.9233,35.9311,35.8694,35.8771,7400.0
2012-10-10 11:55:00,46.57,46.59,46.57,46.57,3400.0,35.9002,35.9156,35.9002,35.9002,3400.0
2012-10-10 12:00:00,46.57,46.59,46.56,46.58,4800.0,35.9002,35.9156,35.8925,35.9079,4800.0
2012-10-10 12:05:00,46.59,46.6,46.58,46.6,2900.0,35.9156,35.9233,35.9079,35.9233,2900.0
2012-10-10 12:10:00,46.6,46.63,46.6,46.61,7400.0,35.9233,35.9465,35.9233,35.9311,7400.0
2012-10-10 12:15:00,46.61,46.61,46.57,46.58,3200.0,35.9311,35.9311,35.9002,35.9079,3200.0
2012-10-10 12:20:00,46.56,46.58,46.55,46.57,4900.0,35.8925,35.9079,35.8848,35.9002,4900.0
2012-10-10 12:25:00,46.57,46.6,46.57,46.6,2900.0,35.9002,35.9233,35.9002,35.9233,2900.0
2012-10-10 12:30:00,46.59,46.59,46.57,46.58,2300.0,35.9156,35.9156,35.9002,35.9079,2300.0
2012-10-10 12:35:00,46.56,46.57,46.5,46.53,5200.0,35.8925,35.9002,35.8463,35.8694,5200.0
2012-10-10 12:40:00,46.53,46.53,46.53,46.53,1800.0,35.8694,35.8694,35.8694,35.8694,1800.0
2012-10-10 12:45:00,46.53,46.53,46.49,46.52,8300.0,35.8694,35.8694,35.8385,35.8617,8300.0
2012-10-10 12:50:00,46.52,46.53,46.49,46.49,5300.0,35.8617,35.8694,35.8385,35.8385,5300.0
2012-10-10 12:55:00,46.49,46.5,46.44,46.44,12900.0,35.8385,35.8463,35.8,35.8,12900.0
2012-10-10 13:00:00,46.45,46.46,46.43,46.45,4300.0,35.8077,35.8154,35.7923,35.8077,4300.0
2012-10-10 13:05:00,46.45,46.48,46.44,46.48,3700.0,35.8077,35.8308,35.8,35.8308,3700.0
2012-10-10 13:10:00,46.48,46.5,46.48,46.48,3800.0,35.8308,35.8463,35.8308,35.8308,3800.0
2012-10-10 13:15:00,46.5,46.53,46.49,46.5,18900.0,35.8463,35.8694,35.8385,35.8463,18900.0
2012-10-10 13:20:00,46.5,46.52,46.5,46.51,2100.0,35.8463,35.8617,35.8463,35.854,2100.0
2012-10-10 13:25:00,46.51,46.52,46.5,46.52,5300.0,35.854,35.8617,35.8463,35.8617,5300.0
2012-10-10 13:30:00,46.5,46.53,46.5,46.52,6100.0,35.8463,35.8694,35.8463,35.8617,6100.0
2012-10-10 13:35:00,46.52,46.54,46.51,46.52,3200.0,35.8617,35.8771,35.854,35.8617,3200.0
2012-10-10 13:40:00,46.52,46.52,46.48,46.48,5600.0,35.8617,35.8617,35.8308,35.8308,5600.0
2012-10-10 13:45:00,46.49,46.5,46.46,46.5,4000.0,35.8385,35.8463,35.8154,35.8463,4000.0
2012-10-10 13:50:00,46.48,46.49,46.48,46.49,1900.0,35.8308,35.8385,35.8308,35.8385,1900.0
2012-10-10 13:55:00,46.49,46.5,46.47,46.49,4200.0,35.8385,35.8463,35.8231,35.8385,4200.0
2012-10-10 14:00:00,46.5,46.58,46.5,46.54,7800.0,35.8463,35.9079,35.8463,35.8771,7800.0
2012-10-10 14:05:00,46.55,46.57,46.55,46.57,2400.0,35.8848,35.9002,35.8848,35.9002,2400.0
2012-10-10 14:10:00,46.56,46.56,46.52,46.53,8400.0,35.8925,35.8925,35.8617,35.8694,8400.0
2012-10-10 14:15:00,46.53,46.55,46.53,46.54,8900.0,35.8694,35.8848,35.8694,35.8771,8900.0
2012-10-10 14:20:00,46.54,46.55,46.51,46.52,6600.0,35.8771,35.8848,35.854,35.8617,6600.0
2012-10-10 14:25:00,46.5,46.51,46.5,46.51,400.0,35.8463,35.854,35.8463,35.854,400.0
2012-10-10 14:30:00,46.52,46.54,46.52,46.53,3300.0,35.8617,35.8771,35.8617,35.8694,3300.0
2012-10-10 14:35:00,46.51,46.52,46.5,46.5,4300.0,35.854,35.8617,35.8463,35.8463,4300.0
2012-10-10 14:40:00,46.5,46.52,46.5,46.52,2100.0,35.8463,35.8617,35.8463,35.8617,2100.0
2012-10-10 14:45:00,46.52,46.52,46.47,46.5,14400.0,35.8617,35.8617,35.8231,35.8463,14400.0
2012-10-10 14:50:00,46.51,46.53,46.51,46.52,8200.0,35.854,35.8694,35.854,35.8617,8200.0
2012-10-10 14:55:00,46.52,46.53,46.5,46.5,3000.0,35.8617,35.8694,35.8463,35.8463,3000.0
2012-10-10 15:00:00,46.51,46.53,46.49,46.53,8400.0,35.854,35.8694,35.8385,35.8694,8400.0
2012-10-10 15:05:00,46.51,46.54,46.49,46.54,2600.0,35.854,35.8771,35.8385,35.8771,2600.0
2012-10-10 15:10:00,46.55,46.56,46.54,46.55,7900.0,35.8848,35.8925,35.8771,35.8848,7900.0
2012-10-10 15:15:00,46.56,46.56,46.5,46.51,7200.0,35.8925,35.8925,35.8463,35.854,7200.0
2012-10-10 15:20:00,46.51,46.52,46.49,46.51,8200.0,35.854,35.8617,35.8385,35.854,8200.0
2012-10-10 15:25:00,46.5,46.53,46.5,46.52,15000.0,35.8463,35.8694,35.8463,35.8617,15000.0
2012-10-10 15:30:00,46.52,46.53,46.49,46.49,6700.0,35.8617,35.8694,35.8385,35.8385,6700.0
2012-10-10 15:35:00,46.5,46.51,46.49,46.49,6500.0,35.8463,35.854,35.8385,35.8385,6500.0
2012-10-10 15:40:00,46.52,46.52,46.51,46.52,4400.0,35.8617,35.8617,35.854,35.8617,4400.0
2012-10-10 15:45:00,46.52,46.52,46.5,46.5,10500.0,35.8617,35.8617,35.8463,35.8463,10500.0
2012-10-10 15:50:00,46.5,46.51,46.47,46.48,12000.0,35.8463,35.854,35.8231,35.8308,12000.0
2012-10-10 15:55:00,46.49,46.52,46.46,46.52,23100.0,35.8385,35.8617,35.8154,35.8617,23100.0
2012-10-11 09:30:00,46.97,46.97,46.93,46.93,25700.0,36.2086,36.2086,36.1777,36.1777,25700.0
2012-10-11 09:35:00,46.92,46.93,46.88,46.9,9600.0,36.17,36.1777,36.1392,36.1546,9600.0
2012-10-11 09:40:00,46.9,46.9,46.87,46.87,11200.0,36.1546,36.1546,36.1315,36.1315,11200.0
2012-10-11 09:45:00,46.88,46.88,46.85,46.86,8200.0,36.1392,36.1392,36.1161,36.1238,8200.0
2012-10-11 09:50:00,46.88,46.88,46.85,46.85,1500.0,36.1392,36.1392,36.1161,36.1161,1500.0
2012-10-11 09:55:00,46.89,46.9,46.89,46.9,2900.0,36.1469,36.1546,36.1469,36.1546,2900.0
2012-10-11 10:00:00,46.9,46.94,46.88,46.88,5400.0,36.1546,36.1854,36.1392,36.1392,5400.0
2012-10-11 10:05:00,46.88,46.88,46.88,46.88,0.0,36.1392,36.1392,36.1392,36.1392,0.0
2012-10-11 10:10:00,46.9,46.9,46.9,46.9,600.0,36.1546,36.1546,36.1546,36.1546,600.0
2012-10-11 10:15:00,46.91,46.94,46.91,46.94,11600.0,36.1623,36.1854,36.1623,36.1854,11600.0
2012-10-11 10:20:00,46.94,46.95,46.94,46.95,500.0,36.1854,36.1932,36.1854,36.1932,500.0
2012-10-11 10:25:00,46.93,46.93,46.92,46.92,500.0,36.1777,36.1777,36.17,36.17,500.0
2012-10-11 10:30:00,46.93,46.94,46.93,46.94,7000.0,36.1777,36.1854,36.1777,36.1854,7000.0
2012-10-11 10:35:00,46.94,46.94,46.94,46.94,0.0,36.1854,36.1854,36.1854,36.1854,0.0
2012-10-11 10:40:00,46.95,47.01,46.95,47.0,300.0,36.1932,36.2394,36.1932,36.2317,300.0
2012-10-11 10:45:00,47.01,47.02,47.0,47.0,700.0,36.2394,36.2471,36.2317,36.2317,700.0
2012-10-11 10:50:00,47.01,47.01,47.01,47.01,300.0,36.2394,36.2394,36.2394,36.2394,300.0
2012-10-11 10:55:00,47.01,47.01,47.01,47.01,0.0,36.2394,36.2394,36.2394,36.2394,0.0
2012-10-11 11:00:00,46.99,47.02,46.99,47.02,500.0,36.224,36.2471,36.224,36.2471,500.0
2012-10-11 11:05:00,47.0,47.0,46.97,46.97,400.0,36.2317,36.2317,36.2086,36.2086,400.0
2012-10-11 11:10:00,46.95,46.96,46.95,46.95,1800.0,36.1932,36.2009,36.1932,36.1932,1800.0
2012-10-11 11:15:00,46.96,46.96,46.87,46.88,2300.0,36.2009,36.2009,36.1315,36.1392,2300.0
2012-10-11 11:20:00,46.89,46.9,46.89,46.89,800.0,36.1469,36.1546,36.1469,36.1469,800.0
2012-10-11 11:25:00,46.9,46.92,46.89,46.92,3900.0,36.1546,36.17,36.1469,36.17,3900.0
2012-10-11 11:30:00,46.91,46.91,46.89,46.89,15100.0,36.1623,36.1623,36.1469,36.1469,15100.0
2012-10-11 11:35:00,46.9,46.91,46.88,46.89,6300.0,36.1546,36.1623,36.1392,36.1469,6300.0
2012-10-11 11:40:00,46.87,46.87,46.83,46.83,1000.0,36.1315,36.1315,36.1006,36.1006,1000.0
2012-10-11 11:45:00,46.84,46.85,46.82,46.85,17200.0,36.1084,36.1161,36.0929,36.1161,17200.0
2012-10-11 11:50:00,46.85,46.85,46.8,46.8,1400.0,36.1161,36.1161,36.0775,36.0775,1400.0
2012-10-11 11:55:00,46.81,46.82,46.81,46.81,2400.0,36.0852,36.0929,36.0852,36.0852,2400.0
2012-10-11 12:00:00,46.84,46.84,46.82,46.82,3200.0,36.1084,36.1084,36.0929,36.0929,3200.0
2012-10-11 12:05:00,46.84,46.86,46.84,46.86,13200.0,36.1084,36.1238,36.1084,36.1238,13200.0
2012-10-11 12:10:00,46.84,46.86,46.84,46.86,2500.0,36.1084,36.1238,36.1084,36.1238,2500.0
2012-10-11 12:15:00,46.88,46.88,46.86,46.87,2900.0,36.1392,36.1392,36.1238,36.1315,2900.0
2012-10-11 12:20:00,46.86,46.86,46.86,46.86,600.0,36.1238,36.1238,36.1238,36.1238,600.0
2012-10-11 12:25:00,46.83,46.83,46.82,46.82,1400.0,36.1006,36.1006,36.0929,36.0929,1400.0
2012-10-11 12:30:00,46.83,46.84,46.83,46.84,300.0,36.1006,36.1084,36.1006,36.1084,300.0
2012-10-11 12:35:00,46.84,46.85,46.84,46.85,2200.0,36.1084,36.1161,36.1084,36.1161,2200.0
2012-10-11 12:40:00,46.85,46.85,46.84,46.84,900.0,36.1161,36.1161,36.1084,36.1084,900.0
2012-10-11 12:45:00,46.82,46.88,46.82,46.88,4600.0,36.0929,36.1392,36.0929,36.1392,4600.0
2012-10-11 12:50:00,46.88,46.9,46.88,46.9,1200.0,36.1392,36.1546,36.1392,36.1546,1200.0
2012-10-11 12:55:00,46.89,46.89,46.87,46.87,1600.0,36.1469,36.1469,36.1315,36.1315,1600.0
2012-10-11 13:00:00,46.85,46.88,46.83,46.87,3700.0,36.1161,36.1392,36.1006,36.1315,3700.0
2012-10-11 13:05:00,46.88,46.88,46.88,46.88,200.0,36.1392,36.1392,36.1392,36.1392,200.0
2012-10-11 13:10:00,46.87,46.87,46.85,46.85,600.0,36.1315,36.1315,36.1161,36.1161,600.0
2012-10-11 13:15:00,46.84,46.86,46.84,46.86,500.0,36.1084,36.1238,36.1084,36.1238,500.0
2012-10-11 13:20:00,46.82,46.82,46.8,46.81,1000.0,36.0929,36.0929,36.0775,36.0852,1000.0
2012-10-11 13:25:00,46.83,46.83,46.82,46.82,400.0,36.1006,36.1006,36.0929,36.0929,400.0
2012-10-11 13:30:00,46.82,46.82,46.79,46.79,400.0,36.0929,36.0929,36.0698,36.0698,400.0
2012-10-11 13:35:00,46.78,46.78,46.78,46.78,500.0,36.0621,36.0621,36.0621,36.0621,500.0
2012-10-11 13:40:00,46.75,46.75,46.75,46.75,200.0,36.039,36.039,36.039,36.039,200.0
2012-10-11 13:45:00,46.75,46.77,46.75,46.76,4800.0,36.039,36.0544,36.039,36.0467,4800.0
2012-10-11 13:50:00,46.74,46.74,46.72,46.72,2800.0,36.0313,36.0313,36.0159,36.0159,2800.0
2012-10-11 13:55:00,46.73,46.74,46.72,46.74,2700.0,36.0236,36.0313,36.0159,36.0313,2700.0
2012-10-11 14:00:00,46.76,46.76,46.75,46.75,5000.0,36.0467,36.0467,36.039,36.039,5000.0
2012-10-11 14:05:00,46.74,46.74,46.73,46.73,900.0,36.0313,36.0313,36.0236,36.0236,900.0
2012-10-11 14:10:00,46.79,46.79,46.79,46.79,200.0,36.0698,36.0698,36.0698,36.0698,200.0
2012-10-11 14:15:00,46.78,46.78,46.77,46.77,700.0,36.0621,36.0621,36.0544,36.0544,700.0
2012-10-11 14:20:00,46.77,46.77,46.74,46.75,900.0,36.0544,36.0544,36.0313,36.039,900.0
2012-10-11 14:25:00,46.79,46.79,46.79,46.79,400.0,36.0698,36.0698,36.0698,36.0698,400.0
2012-10-11 14:30:00,46.79,46.79,46.78,46.78,700.0,36.0698,36.0698,36.0621,36.0621,700.0
2012-10-11 14:35:00,46.78,46.78,46.75,46.75,1200.0,36.0621,36.0621,36.039,36.039,1200.0
2012-10-11 14:40:00,46.73,46.73,46.73,46.73,400.0,36.0236,36.0236,36.0236,36.0236,400.0
2012-10-11 14:45:00,46.74,46.74,46.71,46.71,1900.0,36.0313,36.0313,36.0081,36.0081,1900.0
2012-10-11 14:50:00,46.73,46.76,46.73,46.74,2100.0,36.0236,36.0467,36.0236,36.0313,2100.0
2012-10-11 14:55:00,46.74,46.74,46.74,46.74,300.0,36.0313,36.0313,36.0313,36.0313,300.0
2012-10-11 15:00:00,46.75,46.75,46.75,46.75,100.0,36.039,36.039,36.039,36.039,100.0
2012-10-11 15:05:00,46.74,46.74,46.73,46.74,1000.0,36.0313,36.0313,36.0236,36.0313,1000.0
2012-10-11 15:10:00,46.75,46.75,46.75,46.75,1300.0,36.039,36.039,36.039,36.039,1300.0
2012-10-11 15:15:00,46.79,46.79,46.77,46.77,1200.0,36.0698,36.0698,36.0544,36.0544,1200.0
2012-10-11 15:20:00,46.75,46.77,46.75,46.77,400.0,36.039,36.0544,36.039,36.0544,400.0
2012-10-11 15:25:00,46.76,46.8,46.76,46.8,5100.0,36.0467,36.0775,36.0467,36.0775,5100.0
2012-10-11 15:30:00,46.8,46.8,46.77,46.78,20100.0,36.0775,36.0775,36.0544,36.0621,20100.0
2012-10-11 15:35:00,46.79,46.79,46.75,46.76,16500.0,36.0698,36.0698,36.039,36.0467,16500.0
2012-10-11 15:40:00,46.76,46.77,46.74,46.76,17400.0,36.0467,36.0544,36.0313,36.0467,17400.0
2012-10-11 15:45:00,46.75,46.75,46.72,46.72,4200.0,36.039,36.039,36.0159,36.0159,4200.0
2012-10-11 15:50:00,46.74,46.75,46.72,46.74,4200.0,36.0313,36.039,36.0159,36.0313,4200.0
2012-10-11 15:55:00,46.73,46.74,46.71,46.71,3900.0,36.0236,36.0313,36.0081,36.0081,3900.0
2012-10-12 09:30:00,46.79,46.79,46.73,46.75,5500.0,36.0698,36.0698,36.0236,36.039,5500.0
2012-10-12 09:35:00,46.79,46.79,46.76,46.79,900.0,36.0698,36.0698,36.0467,36.0698,900.0
2012-10-12 09:40:00,46.77,46.77,46.72,46.72,800.0,36.0544,36.0544,36.0159,36.0159,800.0
2012-10-12 09:45:00,46.72,46.72,46.72,46.72,0.0,36.0159,36.0159,36.0159,36.0159,0.0
2012-10-12 09:50:00,46.74,46.77,46.74,46.77,5400.0,36.0313,36.0544,36.0313,36.0544,5400.0
2012-10-12 09:55:00,46.8,46.8,46.8,46.8,300.0,36.0775,36.0775,36.0775,36.0775,300.0
2012-10-12 10:00:00,46.9,46.9,46.9,46.9,100.0,36.1546,36.1546,36.1546,36.1546,100.0
2012-10-12 10:05:00,46.85,46.85,46.8,46.85,1200.0,36.1161,36.1161,36.0775,36.1161,1200.0
2012-10-12 10:10:00,46.82,46.85,46.82,46.85,300.0,36.0929,36.1161,36.0929,36.1161,300.0
2012-10-12 10:15:00,46.86,46.86,46.84,46.86,4200.0,36.1238,36.1238,36.1084,36.1238,4200.0
2012-10-12 10:20:00,46.86,46.86,46.86,46.86,0.0,36.1238,36.1238,36.1238,36.1238,0.0
2012-10-12 10:25:00,46.86,46.86,46.86,46.86,0.0,36.1238,36.1238,36.1238,36.1238,0.0
2012-10-12 10:30:00,46.74,46.74,46.74,46.74,200.0,36.0313,36.0313,36.0313,36.0313,200.0
2012-10-12 10:35:00,46.74,46.79,46.74,46.78,15400.0,36.0313,36.0698,36.0313,36.0621,15400.0
2012-10-12 10:40:00,46.78,46.82,46.78,46.8,31900.0,36.0621,36.0929,36.0621,36.0775,31900.0
2012-10-12 10:45:00,46.8,46.8,46.75,46.77,36400.0,36.0775,36.0775,36.039,36.0544,36400.0
2012-10-12 10:50:00,46.76,46.77,46.74,46.77,26000.0,36.0467,36.0544,36.0313,36.0544,26000.0
2012-10-12 10:55:00,46.79,46.8,46.77,46.78,40600.0,36.0698,36.0775,36.0544,36.0621,40600.0
2012-10-12 11:00:00,46.79,46.79,46.77,46.78,33800.0,36.0698,36.0698,36.0544,36.0621,33800.0
2012-10-12 11:05:00,46.78,46.8,46.77,46.79,44900.0,36.0621,36.0775,36.0544,36.0698,44900.0
2012-10-12 11:10:00,46.79,46.79,46.68,46.69,42300.0,36.0698,36.0698,35.985,35.9927,42300.0
2012-10-12 11:15:00,46.67,46.69,46.65,46.68,37400.0,35.9773,35.9927,35.9619,35.985,37400.0
2012-10-12 11:20:00,46.68,46.71,46.67,46.68,50700.0,35.985,36.0081,35.9773,35.985,50700.0
2012-10-12 11:25:00,46.69,46.71,46.66,46.66,91100.0,35.9927,36.0081,35.9696,35.9696,91100.0
2012-10-12 11:30:00,46.64,46.64,46.57,46.6,9200.0,35.9542,35.9542,35.9002,35.9233,9200.0
2012-10-12 11:35:00,46.57,46.59,46.57,46.59,4100.0,35.9002,35.9156,35.9002,35.9156,4100.0
2012-10-12 11:40:00,46.59,46.59,46.53,46.54,4100.0,35.9156,35.9156,35.8694,35.8771,4100.0
2012-10-12 11:45:00,46.57,46.58,46.57,46.58,2300.0,35.9002,35.9079,35.9002,35.9079,2300.0
2012-10-12 11:50:00,46.57,46.59,46.54,46.59,25100.0,35.9002,35.9156,35.8771,35.9156,25100.0
2012-10-12 11:55:00,46.59,46.59,46.59,46.59,1000.0,35.9156,35.9156,35.9156,35.9156,1000.0
2012-10-12 12:00:00,46.59,46.6,46.58,46.6,29300.0,35.9156,35.9233,35.9079,35.9233,29300.0
2012-10-12 12:05:00,46.6,46.63,46.59,46.62,2200.0,35.9233,35.9465,35.9156,35.9388,2200.0
2012-10-12 12:10:00,46.61,46.61,46.61,46.61,2200.0,35.9311,35.9311,35.9311,35.9311,2200.0
2012-10-12 12:15:00,46.6,46.61,46.59,46.59,7100.0,35.9233,35.9311,35.9156,35.9156,7100.0
2012-10-12 12:20:00,46.59,46.6,46.58,46.58,1200.0,35.9156,35.9233,35.9079,35.9079,1200.0
2012-10-12 12:25:00,46.58,46.58,46.58,46.58,1100.0,35.9079,35.9079,35.9079,35.9079,1100.0
2012-10-12 12:30:00,46.58,46.6,46.58,46.6,1900.0,35.9079,35.9233,35.9079,35.9233,1900.0
2012-10-12 12:35:00,46.59,46.6,46.58,46.59,10600.0,35.9156,35.9233,35.9079,35.9156,10600.0
2012-10-12 12:40:00,46.58,46.58,46.57,46.57,1000.0,35.9079,35.9079,35.9002,35.9002,1000.0
2012-10-12 12:45:00,46.57,46.57,46.57,46.57,2600.0,35.9002,35.9002,35.9002,35.9002,2600.0
2012-10-12 12:50:00,46.56,46.56,46.56,46.56,700.0,35.8925,35.8925,35.8925,35.8925,700.0
2012-10-12 12:55:00,46.56,46.58,46.56,46.58,3500.0,35.8925,35.9079,35.8925,35.9079,3500.0
2012-10-12 13:00:00,46.58,46.58,46.56,46.57,2000.0,35.9079,35.9079,35.8925,35.9002,2000.0
2012-10-12 13:05:00,46.58,46.58,46.58,46.58,6800.0,35.9079,35.9079,35.9079,35.9079,6800.0
2012-10-12 13:10:00,46.58,46.58,46.54,46.55,18700.0,35.9079,35.9079,35.8771,35.8848,18700.0
2012-10-12 13:15:00,46.55,46.57,46.55,46.57,300.0,35.8848,35.9002,35.8848,35.9002,300.0
2012-10-12 13:20:00,46.57,46.57,46.56,46.56,700.0,35.9002,35.9002,35.8925,35.8925,700.0
2012-10-12 13:25:00,46.56,46.56,46.56,46.56,300.0,35.8925,35.8925,35.8925,35.8925,300.0
2012-10-12 13:30:00,46.56,46.59,46.56,46.59,5000.0,35.8925,35.9156,35.8925,35.9156,5000.0
2012-10-12 13:35:00,46.57,46.58,46.54,46.58,2900.0,35.9002,35.9079,35.8771,35.9079,2900.0
2012-10-12 13:40:00,46.58,46.58,46.55,46.55,1600.0,35.9079,35.9079,35.8848,35.8848,1600.0
2012-10-12 13:45:00,46.54,46.54,46.54,46.54,100.0,35.8771,35.8771,35.8771,35.8771,100.0
2012-10-12 13:50:00,46.55,46.56,46.55,46.56,1900.0,35.8848,35.8925,35.8848,35.8925,1900.0
2012-10-12 13:55:00,46.6,46.61,46.6,46.61,300.0,35.9233,35.9311,35.9233,35.9311,300.0
2012-10-12 14:00:00,46.59,46.59,46.59,46.59,200.0,35.9156,35.9156,35.9156,35.9156,200.0
2012-10-12 14:05:00,46.6,46.6,46.6,46.6,100.0,35.9233,35.9233,35.9233,35.9233,100.0
2012-10-12 14:10:00,46.6,46.6,46.6,46.6,200.0,35.9233,35.9233,35.9233,35.9233,200.0
2012-10-12 14:15:00,46.6,46.6,46.6,46.6,200.0,35.9233,35.9233,35.9233,35.9233,200.0
2012-10-12 14:20:00,46.6,46.63,46.6,46.63,500.0,35.9233,35.9465,35.9233,35.9465,500.0
2012-10-12 14:25:00,46.66,46.66,46.66,46.66,800.0,35.9696,35.9696,35.9696,35.9696,800.0
2012-10-12 14:30:00,46.66,46.66,46.65,46.65,2700.0,35.9696,35.9696,35.9619,35.9619,2700.0
2012-10-12 14:35:00,46.65,46.67,46.65,46.67,10800.0,35.9619,35.9773,35.9619,35.9773,10800.0
2012-10-12 14:40:00,46.66,46.66,46.63,46.63,1500.0,35.9696,35.9696,35.9465,35.9465,1500.0
2012-10-12 14:45:00,46.63,46.64,46.62,46.64,5200.0,35.9465,35.9542,35.9388,35.9542,5200.0
2012-10-12 14:50:00,46.66,46.7,46.66,46.69,1200.0,35.9696,36.0004,35.9696,35.9927,1200.0
2012-10-12 14:55:00,46.67,46.67,46.66,46.67,2200.0,35.9773,35.9773,35.9696,35.9773,2200.0
2012-10-12 15:00:00,46.67,46.67,46.63,46.63,7700.0,35.9773,35.9773,35.9465,35.9465,7700.0
2012-10-12 15:05:00,46.63,46.65,46.63,46.65,5500.0,35.9465,35.9619,35.9465,35.9619,5500.0
2012-10-12 15:10:00,46.64,46.66,46.64,46.65,3100.0,35.9542,35.9696,35.9542,35.9619,3100.0
2012-10-12 15:15:00,46.66,46.66,46.66,46.66,300.0,35.9696,35.9696,35.9696,35.9696,300.0
2012-10-12 15:20:00,46.66,46.68,46.66,46.66,16900.0,35.9696,35.985,35.9696,35.9696,16900.0
2012-10-12 15:25:00,46.66,46.68,46.66,46.66,17500.0,35.9696,35.985,35.9696,35.9696,17500.0
2012-10-12 15:30:00,46.66,46.66,46.62,46.63,9600.0,35.9696,35.9696,35.9388,35.9465,9600.0
2012-10-12 15:35:00,46.63,46.63,46.61,46.61,1200.0,35.9465,35.9465,35.9311,35.9311,1200.0
2012-10-12 15:40:00,46.61,46.61,46.61,46.61,0.0,35.9311,35.9311,35.9311,35.9311,0.0
2012-10-12 15:45:00,46.65,46.65,46.61,46.62,6200.0,35.9619,35.9619,35.9311,35.9388,6200.0
2012-10-12 15:50:00,46.62,46.65,46.62,46.64,5900.0,35.9388,35.9619,35.9388,35.9542,5900.0
2012-10-12 15:55:00,46.64,46.67,46.63,46.63,21800.0,35.9542,35.9773,35.9465,35.9465,21800.0
2012-10-15 09:30:00,46.83,46.83,46.8,46.8,4400.0,36.1006,36.1006,36.0775,36.0775,4400.0
2012-10-15 09:35:00,46.84,46.84,46.79,46.79,3600.0,36.1084,36.1084,36.0698,36.0698,3600.0
2012-10-15 09:40:00,46.81,46.82,46.78,46.78,17300.0,36.0852,36.0929,36.0621,36.0621,17300.0
2012-10-15 09:45:00,46.79,46.8,46.75,46.75,2600.0,36.0698,36.0775,36.039,36.039,2600.0
2012-10-15 09:50:00,46.77,46.77,46.71,46.72,9900.0,36.0544,36.0544,36.0081,36.0159,9900.0
2012-10-15 09:55:00,46.7,46.73,46.7,46.72,2000.0,36.0004,36.0236,36.0004,36.0159,2000.0
2012-10-15 10:00:00,46.73,46.75,46.7,46.75,4800.0,36.0236,36.039,36.0004,36.039,4800.0
2012-10-15 10:05:00,46.74,46.74,46.72,46.72,1500.0,36.0313,36.0313,36.0159,36.0159,1500.0
2012-10-15 10:10:00,46.74,46.74,46.66,46.66,1500.0,36.0313,36.0313,35.9696,35.9696,1500.0
2012-10-15 10:15:00,46.67,46.69,46.67,46.68,43000.0,35.9773,35.9927,35.9773,35.985,43000.0
2012-10-15 10:20:00,46.69,46.69,46.69,46.69,900.0,35.9927,35.9927,35.9927,35.9927,900.0
2012-10-15 10:25:00,46.69,46.7,46.68,46.68,1400.0,35.9927,36.0004,35.985,35.985,1400.0
2012-10-15 10:30:00,46.63,46.66,46.63,46.66,2500.0,35.9465,35.9696,35.9465,35.9696,2500.0
2012-10-15 10:35:00,46.65,46.68,46.64,46.67,2900.0,35.9619,35.985,35.9542,35.9773,2900.0
2012-10-15 10:40:00,46.64,46.69,46.64,46.68,1800.0,35.9542,35.9927,35.9542,35.985,1800.0
2012-10-15 10:45:00,46.69,46.69,46.69,46.69,500.0,35.9927,35.9927,35.9927,35.9927,500.0
2012-10-15 10:50:00,46.68,46.69,46.67,46.68,2100.0,35.985,35.9927,35.9773,35.985,2100.0
2012-10-15 10:55:00,46.68,46.71,46.66,46.68,12300.0,35.985,36.0081,35.9696,35.985,12300.0
2012-10-15 11:00:00,46.7,46.71,46.68,46.68,900.0,36.0004,36.0081,35.985,35.985,900.0
2012-10-15 11:05:00,46.72,46.74,46.72,46.74,700.0,36.0159,36.0313,36.0159,36.0313,700.0
2012-10-15 11:10:00,46.77,46.77,46.76,46.76,1800.0,36.0544,36.0544,36.0467,36.0467,1800.0
2012-10-15 11:15:00,46.73,46.74,46.73,46.74,600.0,36.0236,36.0313,36.0236,36.0313,600.0
2012-10-15 11:20:00,46.74,46.74,46.74,46.74,0.0,36.0313,36.0313,36.0313,36.0313,0.0
2012-10-15 11:25:00,46.77,46.81,46.77,46.8,5000.0,36.0544,36.0852,36.0544,36.0775,5000.0
2012-10-15 11:30:00,46.78,46.78,46.78,46.78,500.0,36.0621,36.0621,36.0621,36.0621,500.0
2012-10-15 11:35:00,46.81,46.83,46.81,46.83,13100.0,36.0852,36.1006,36.0852,36.1006,13100.0
2012-10-15 11:40:00,46.84,46.89,46.84,46.86,21100.0,36.1084,36.1469,36.1084,36.1238,21100.0
2012-10-15 11:45:00,46.86,46.86,46.83,46.83,44000.0,36.1238,36.1238,36.1006,36.1006,44000.0
2012-10-15 11:50:00,46.83,46.84,46.79,46.79,14300.0,36.1006,36.1084,36.0698,36.0698,14300.0
2012-10-15 11:55:00,46.79,46.82,46.79,46.81,3500.0,36.0698,36.0929,36.0698,36.0852,3500.0
2012-10-15 12:00:00,46.81,46.83,46.81,46.82,14500.0,36.0852,36.1006,36.0852,36.0929,14500.0
2012-10-15 12:05:00,46.82,46.85,46.82,46.85,12200.0,36.0929,36.1161,36.0929,36.1161,12200.0
2012-10-15 12:10:00,46.84,46.84,46.81,46.82,7700.0,36.1084,36.1084,36.0852,36.0929,7700.0
2012-10-15 12:15:00,46.82,46.84,46.82,46.84,2700.0,36.0929,36.1084,36.0929,36.1084,2700.0
2012-10-15 12:20:00,46.84,46.86,46.84,46.86,5300.0,36.1084,36.1238,36.1084,36.1238,5300.0
2012-10-15 12:25:00,46.86,46.91,46.85,46.91,32200.0,36.1238,36.1623,36.1161,36.1623,32200.0
2012-10-15 12:30:00,46.91,46.93,46.9,46.9,12100.0,36.1623,36.1777,36.1546,36.1546,12100.0
2012-10-15 12:35:00,46.9,46.94,46.9,46.94,24300.0,36.1546,36.1854,36.1546,36.1854,24300.0
2012-10-15 12:40:00,46.95,46.95,46.94,46.94,22000.0,36.1932,36.1932,36.1854,36.1854,22000.0
2012-10-15 12:45:00,46.94,46.95,46.92,46.93,39600.0,36.1854,36.1932,36.17,36.1777,39600.0
2012-10-15 12:50:00,46.93,46.94,46.9,46.9,4000.0,36.1777,36.1854,36.1546,36.1546,4000.0
2012-10-15 12:55:00,46.9,46.91,46.89,46.9,3400.0,36.1546,36.1623,36.1469,36.1546,3400.0
2012-10-15 13:00:00,46.89,46.93,46.89,46.93,30600.0,36.1469,36.1777,36.1469,36.1777,30600.0
2012-10-15 13:05:00,46.92,46.95,46.92,46.94,3800.0,36.17,36.1932,36.17,36.1854,3800.0
2012-10-15 13:10:00,46.94,46.95,46.92,46.92,31100.0,36.1854,36.1932,36.17,36.17,31100.0
2012-10-15 13:15:00,46.92,46.92,46.9,46.91,12800.0,36.17,36.17,36.1546,36.1623,12800.0
2012-10-15 13:20:00,46.91,46.93,46.89,46.89,5600.0,36.1623,36.1777,36.1469,36.1469,5600.0
2012-10-15 13:25:00,46.89,46.9,46.88,46.89,2200.0,36.1469,36.1546,36.1392,36.1469,2200.0
2012-10-15 13:30:00,46.88,46.9,46.88,46.88,18600.0,36.1392,36.1546,36.1392,36.1392,18600.0
2012-10-15 13:35:00,46.88,46.88,46.85,46.85,12600.0,36.1392,36.1392,36.1161,36.1161,12600.0
2012-10-15 13:40:00,46.85,46.87,46.85,46.87,4600.0,36.1161,36.1315,36.1161,36.1315,4600.0
2012-10-15 13:45:00,46.88,46.89,46.87,46.88,14300.0,36.1392,36.1469,36.1315,36.1392,14300.0
2012-10-15 13:50:00,46.89,46.9,46.88,46.88,6200.0,36.1469,36.1546,36.1392,36.1392,6200.0
2012-10-15 13:55:00,46.88,46.9,46.88,46.88,24600.0,36.1392,36.1546,36.1392,36.1392,24600.0
2012-10-15 14:00:00,46.88,46.89,46.88,46.89,8900.0,36.1392,36.1469,36.1392,36.1469,8900.0
2012-10-15 14:05:00,46.89,46.91,46.88,46.89,5300.0,36.1469,36.1623,36.1392,36.1469,5300.0
2012-10-15 14:10:00,46.89,46.91,46.89,46.89,24500.0,36.1469,36.1623,36.1469,36.1469,24500.0
2012-10-15 14:15:00,46.89,46.9,46.88,46.88,4700.0,36.1469,36.1546,36.1392,36.1392,4700.0
2012-10-15 14:20:00,46.88,46.9,46.87,46.9,4600.0,36.1392,36.1546,36.1315,36.1546,4600.0
2012-10-15 14:25:00,46.9,46.9,46.87,46.87,43100.0,36.1546,36.1546,36.1315,36.1315,43100.0
2012-10-15 14:30:00,46.87,46.87,46.83,46.84,6900.0,36.1315,36.1315,36.1006,36.1084,6900.0
2012-10-15 14:35:00,46.84,46.84,46.81,46.83,12900.0,36.1084,36.1084,36.0852,36.1006,12900.0
2012-10-15 14:40:00,46.84,46.84,46.78,46.79,6400.0,36.1084,36.1084,36.0621,36.0698,6400.0
2012-10-15 14:45:00,46.78,46.8,46.78,46.79,20400.0,36.0621,36.0775,36.0621,36.0698,20400.0
2012-10-15 14:50:00,46.79,46.82,46.79,46.82,27700.0,36.0698,36.0929,36.0698,36.0929,27700.0
2012-10-15 14:55:00,46.82,46.82,46.81,46.82,24200.0,36.0929,36.0929,36.0852,36.0929,24200.0
2012-10-15 15:00:00,46.81,46.83,46.8,46.8,16200.0,36.0852,36.1006,36.0775,36.0775,16200.0
2012-10-15 15:05:00,46.8,46.82,46.8,46.81,16400.0,36.0775,36.0929,36.0775,36.0852,16400.0
2012-10-15 15:10:00,46.81,46.85,46.81,46.83,14500.0,36.0852,36.1161,36.0852,36.1006,14500.0
2012-10-15 15:15:00,46.83,46.89,46.83,46.89,16300.0,36.1006,36.1469,36.1006,36.1469,16300.0
2012-10-15 15:20:00,46.89,46.9,46.88,46.89,29900.0,36.1469,36.1546,36.1392,36.1469,29900.0
2012-10-15 15:25:00,46.9,46.9,46.87,46.9,15300.0,36.1546,36.1546,36.1315,36.1546,15300.0
2012-10-15 15:30:00,46.9,46.91,46.88,46.88,24100.0,36.1546,36.1623,36.1392,36.1392,24100.0
2012-10-15 15:35:00,46.88,46.91,46.88,46.89,22800.0,36.1392,36.1623,36.1392,36.1469,22800.0
2012-10-15 15:40:00,46.89,46.91,46.89,46.91,17600.0,36.1469,36.1623,36.1469,36.1623,17600.0
2012-10-15 15:45:00,46.92,46.94,46.92,46.92,25300.0,36.17,36.1854,36.17,36.17,25300.0
2012-10-15 15:50:00,46.94,46.96,46.94,46.96,18700.0,36.1854,36.2009,36.1854,36.2009,18700.0
2012-10-15 15:55:00,46.96,46.98,46.93,46.94,81200.0,36.2009,36.2163,36.1777,36.1854,81200.0
2012-10-16 09:30:00,47.32,47.38,47.26,47.26,42200.0,36.4784,36.5246,36.4321,36.4321,42200.0
2012-10-16 09:35:00,47.26,47.3,47.25,47.3,13400.0,36.4321,36.463,36.4244,36.463,13400.0
2012-10-16 09:40:00,47.29,47.32,47.27,47.32,24400.0,36.4553,36.4784,36.4398,36.4784,24400.0
2012-10-16 09:45:00,47.31,47.38,47.31,47.38,34200.0,36.4707,36.5246,36.4707,36.5246,34200.0
2012-10-16 09:50:00,47.39,47.41,47.39,47.41,11000.0,36.5323,36.5478,36.5323,36.5478,11000.0
2012-10-16 09:55:00,47.42,47.43,47.41,47.43,27000.0,36.5555,36.5632,36.5478,36.5632,27000.0
2012-10-16 10:00:00,47.41,47.41,47.4,47.4,31400.0,36.5478,36.5478,36.5401,36.5401,31400.0
2012-10-16 10:05:00,47.4,47.42,47.39,47.41,45000.0,36.5401,36.5555,36.5323,36.5478,45000.0
2012-10-16 10:10:00,47.41,47.42,47.41,47.41,30800.0,36.5478,36.5555,36.5478,36.5478,30800.0
2012-10-16 10:15:00,47.39,47.41,47.39,47.4,14800.0,36.5323,36.5478,36.5323,36.5401,14800.0
2012-10-16 10:20:00,47.36,47.39,47.35,47.39,17800.0,36.5092,36.5323,36.5015,36.5323,17800.0
2012-10-16 10:25:00,47.39,47.39,47.36,47.39,16800.0,36.5323,36.5323,36.5092,36.5323,16800.0
2012-10-16 10:30:00,47.39,47.44,47.39,47.44,9000.0,36.5323,36.5709,36.5323,36.5709,9000.0
2012-10-16 10:35:00,47.43,47.43,47.39,47.39,11600.0,36.5632,36.5632,36.5323,36.5323,11600.0
2012-10-16 10:40:00,47.39,47.39,47.38,47.39,32200.0,36.5323,36.5323,36.5246,36.5323,32200.0
2012-10-16 10:45:00,47.37,47.37,47.37,47.37,15800.0,36.5169,36.5169,36.5169,36.5169,15800.0
2012-10-16 10:50:00,47.38,47.38,47.31,47.34,45200.0,36.5246,36.5246,36.4707,36.4938,45200.0
2012-10-16 10:55:00,47.34,47.39,47.34,47.39,9000.0,36.4938,36.5323,36.4938,36.5323,9000.0
2012-10-16 11:00:00,47.37,47.37,47.35,47.35,14000.0,36.5169,36.5169,36.5015,36.5015,14000.0
2012-10-16 11:05:00,47.36,47.38,47.34,47.38,35600.0,36.5092,36.5246,36.4938,36.5246,35600.0
2012-10-16 11:10:00,47.38,47.39,47.37,47.39,20400.0,36.5246,36.5323,36.5169,36.5323,20400.0
2012-10-16 11:15:00,47.39,47.4,47.39,47.4,6200.0,36.5323,36.5401,36.5323,36.5401,6200.0
2012-10-16 11:20:00,47.4,47.43,47.39,47.43,195000.0,36.5401,36.5632,36.5323,36.5632,195000.0
2012-10-16 11:25:00,47.41,47.43,47.41,47.43,9000.0,36.5478,36.5632,36.5478,36.5632,9000.0
2012-10-16 11:30:00,47.43,47.46,47.43,47.43,14200.0,36.5632,36.5863,36.5632,36.5632,14200.0
2012-10-16 11:35:00,47.42,47.43,47.42,47.42,7000.0,36.5555,36.5632,36.5555,36.5555,7000.0
2012-10-16 11:40:00,47.41,47.42,47.4,47.4,10000.0,36.5478,36.5555,36.5401,36.5401,10000.0
2012-10-16 11:45:00,47.4,47.42,47.4,47.4,136400.0,36.5401,36.5555,36.5401,36.5401,136400.0
2012-10-16 11:50:00,47.42,47.42,47.41,47.41,2800.0,36.5555,36.5555,36.5478,36.5478,2800.0
2012-10-16 11:55:00,47.42,47.44,47.42,47.44,2800.0,36.5555,36.5709,36.5555,36.5709,2800.0
2012-10-16 12:00:00,47.44,47.45,47.44,47.44,7600.0,36.5709,36.5786,36.5709,36.5709,7600.0
2012-10-16 12:05:00,47.44,47.49,47.44,47.49,7000.0,36.5709,36.6094,36.5709,36.6094,7000.0
2012-10-16 12:10:00,47.5,47.5,47.49,47.49,9400.0,36.6171,36.6171,36.6094,36.6094,9400.0
2012-10-16 12:15:00,47.48,47.48,47.46,47.47,16800.0,36.6017,36.6017,36.5863,36.594,16800.0
2012-10-16 12:20:00,47.46,47.46,47.46,47.46,3600.0,36.5863,36.5863,36.5863,36.5863,3600.0
2012-10-16 12:25:00,47.46,47.47,47.46,47.47,2200.0,36.5863,36.594,36.5863,36.594,2200.0
2012-10-16 12:30:00,47.48,47.49,47.47,47.48,8200.0,36.6017,36.6094,36.594,36.6017,8200.0
2012-10-16 12:35:00,47.47,47.48,47.47,47.48,2200.0,36.594,36.6017,36.594,36.6017,2200.0
2012-10-16 12:40:00,47.47,47.48,47.47,47.48,1800.0,36.594,36.6017,36.594,36.6017,1800.0
2012-10-16 12:45:00,47.47,47.47,47.47,47.47,83400.0,36.594,36.594,36.594,36.594,83400.0
2012-10-16 12:50:00,47.47,47.47,47.47,47.47,0.0,36.594,36.594,36.594,36.594,0.0
2012-10-16 12:55:00,47.48,47.48,47.46,47.46,4200.0,36.6017,36.6017,36.5863,36.5863,4200.0
2012-10-16 13:00:00,47.45,47.45,47.45,47.45,200.0,36.5786,36.5786,36.5786,36.5786,200.0
2012-10-16 13:05:00,47.45,47.48,47.45,47.48,6000.0,36.5786,36.6017,36.5786,36.6017,6000.0
2012-10-16 13:10:00,47.48,47.48,47.48,47.48,0.0,36.6017,36.6017,36.6017,36.6017,0.0
2012-10-16 13:15:00,47.47,47.49,47.47,47.49,5600.0,36.594,36.6094,36.594,36.6094,5600.0
2012-10-16 13:20:00,47.49,47.5,47.49,47.49,18000.0,36.6094,36.6171,36.6094,36.6094,18000.0
2012-10-16 13:25:00,47.5,47.5,47.5,47.5,3400.0,36.6171,36.6171,36.6171,36.6171,3400.0
2012-10-16 13:30:00,47.5,47.51,47.49,47.51,12400.0,36.6171,36.6249,36.6094,36.6249,12400.0
2012-10-16 13:35:00,47.51,47.51,47.51,47.51,200.0,36.6249,36.6249,36.6249,36.6249,200.0
2012-10-16 13:40:00,47.51,47.52,47.5,47.5,9000.0,36.6249,36.6326,36.6171,36.6171,9000.0
2012-10-16 13:45:00,47.5,47.5,47.5,47.5,0.0,36.6171,36.6171,36.6171,36.6171,0.0
2012-10-16 13:50:00,47.49,47.49,47.49,47.49,6800.0,36.6094,36.6094,36.6094,36.6094,6800.0
2012-10-16 13:55:00,47.5,47.5,47.49,47.5,4600.0,36.6171,36.6171,36.6094,36.6171,4600.0
2012-10-16 14:00:00,47.48,47.48,47.48,47.48,200.0,36.6017,36.6017,36.6017,36.6017,200.0
2012-10-16 14:05:00,47.48,47.48,47.48,47.48,0.0,36.6017,36.6017,36.6017,36.6017,0.0
2012-10-16 14:10:00,47.45,47.45,47.44,47.44,4400.0,36.5786,36.5786,36.5709,36.5709,4400.0
2012-10-16 14:15:00,47.44,47.44,47.43,47.43,4600.0,36.5709,36.5709,36.5632,36.5632,4600.0
2012-10-16 14:20:00,47.43,47.45,47.43,47.44,5800.0,36.5632,36.5786,36.5632,36.5709,5800.0
2012-10-16 14:25:00,47.44,47.44,47.44,47.44,1400.0,36.5709,36.5709,36.5709,36.5709,1400.0
2012-10-16 14:30:00,47.45,47.45,47.44,47.44,1200.0,36.5786,36.5786,36.5709,36.5709,1200.0
2012-10-16 14:35:00,47.44,47.46,47.44,47.46,1600.0,36.5709,36.5863,36.5709,36.5863,1600.0
2012-10-16 14:40:00,47.45,47.45,47.45,47.45,2600.0,36.5786,36.5786,36.5786,36.5786,2600.0
2012-10-16 14:45:00,47.46,47.46,47.45,47.45,4000.0,36.5863,36.5863,36.5786,36.5786,4000.0
2012-10-16 14:50:00,47.45,47.45,47.44,47.44,3200.0,36.5786,36.5786,36.5709,36.5709,3200.0
2012-10-16 14:55:00,47.44,47.45,47.44,47.45,6200.0,36.5709,36.5786,36.5709,36.5786,6200.0
2012-10-16 15:00:00,47.46,47.46,47.44,47.44,2400.0,36.5863,36.5863,36.5709,36.5709,2400.0
2012-10-16 15:05:00,47.42,47.43,47.42,47.42,3200.0,36.5555,36.5632,36.5555,36.5555,3200.0
2012-10-16 15:10:00,47.41,47.41,47.41,47.41,200.0,36.5478,36.5478,36.5478,36.5478,200.0
2012-10-16 15:15:00,47.42,47.46,47.42,47.46,16800.0,36.5555,36.5863,36.5555,36.5863,16800.0
2012-10-16 15:20:00,47.46,47.46,47.46,47.46,0.0,36.5863,36.5863,36.5863,36.5863,0.0
2012-10-16 15:25:00,47.43,47.44,47.43,47.44,1000.0,36.5632,36.5709,36.5632,36.5709,1000.0
2012-10-16 15:30:00,47.46,47.46,47.45,47.45,10000.0,36.5863,36.5863,36.5786,36.5786,10000.0
2012-10-16 15:35:00,47.45,47.5,47.45,47.5,14400.0,36.5786,36.6171,36.5786,36.6171,14400.0
2012-10-16 15:40:00,47.5,47.52,47.49,47.51,9800.0,36.6171,36.6326,36.6094,36.6249,9800.0
2012-10-16 15:45:00,47.51,47.51,47.49,47.49,1600.0,36.6249,36.6249,36.6094,36.6094,1600.0
2012-10-16 15:50:00,47.5,47.54,47.5,47.54,11200.0,36.6171,36.648,36.6171,36.648,11200.0
2012-10-16 15:55:00,47.54,47.54,47.5,47.51,12400.0,36.648,36.648,36.6171,36.6249,12400.0
2012-10-17 09:30:00,47.77,47.77,47.59,47.6,27000.0,36.8253,36.8253,36.6865,36.6942,27000.0
2012-10-17 09:35:00,47.59,47.61,47.57,47.61,10700.0,36.6865,36.7019,36.6711,36.7019,10700.0
2012-10-17 09:40:00,47.59,47.65,47.59,47.65,20100.0,36.6865,36.7328,36.6865,36.7328,20100.0
2012-10-17 09:45:00,47.63,47.65,47.63,47.64,1700.0,36.7174,36.7328,36.7174,36.7251,1700.0
2012-10-17 09:50:00,47.69,47.69,47.66,47.66,10200.0,36.7636,36.7636,36.7405,36.7405,10200.0
2012-10-17 09:55:00,47.68,47.74,47.66,47.74,33100.0,36.7559,36.8022,36.7405,36.8022,33100.0
2012-10-17 10:00:00,47.73,47.79,47.73,47.77,9200.0,36.7944,36.8407,36.7944,36.8253,9200.0
2012-10-17 10:05:00,47.77,47.81,47.77,47.81,5700.0,36.8253,36.8561,36.8253,36.8561,5700.0
2012-10-17 10:10:00,47.8,47.82,47.78,47.82,2000.0,36.8484,36.8638,36.833,36.8638,2000.0
2012-10-17 10:15:00,47.81,47.81,47.77,47.77,4200.0,36.8561,36.8561,36.8253,36.8253,4200.0
2012-10-17 10:20:00,47.77,47.77,47.75,47.75,2400.0,36.8253,36.8253,36.8099,36.8099,2400.0
2012-10-17 10:25:00,47.77,47.79,47.77,47.78,2500.0,36.8253,36.8407,36.8253,36.833,2500.0
2012-10-17 10:30:00,47.8,47.8,47.78,47.78,3900.0,36.8484,36.8484,36.833,36.833,3900.0
2012-10-17 10:35:00,47.77,47.78,47.76,47.78,5700.0,36.8253,36.833,36.8176,36.833,5700.0
2012-10-17 10:40:00,47.81,47.81,47.79,47.8,5500.0,36.8561,36.8561,36.8407,36.8484,5500.0
2012-10-17 10:45:00,47.8,47.81,47.79,47.81,4000.0,36.8484,36.8561,36.8407,36.8561,4000.0
2012-10-17 10:50:00,47.83,47.83,47.79,47.79,7400.0,36.8715,36.8715,36.8407,36.8407,7400.0
2012-10-17 10:55:00,47.81,47.81,47.79,47.79,2100.0,36.8561,36.8561,36.8407,36.8407,2100.0
2012-10-17 11:00:00,47.79,47.8,47.77,47.77,10500.0,36.8407,36.8484,36.8253,36.8253,10500.0
2012-10-17 11:05:00,47.77,47.78,47.76,47.76,5300.0,36.8253,36.833,36.8176,36.8176,5300.0
2012-10-17 11:10:00,47.76,47.8,47.76,47.8,9400.0,36.8176,36.8484,36.8176,36.8484,9400.0
2012-10-17 11:15:00,47.8,47.8,47.78,47.79,6000.0,36.8484,36.8484,36.833,36.8407,6000.0
2012-10-17 11:20:00,47.8,47.82,47.79,47.81,6900.0,36.8484,36.8638,36.8407,36.8561,6900.0
2012-10-17 11:25:00,47.81,47.83,47.8,47.82,9000.0,36.8561,36.8715,36.8484,36.8638,9000.0
2012-10-17 11:30:00,47.83,47.83,47.81,47.83,3300.0,36.8715,36.8715,36.8561,36.8715,3300.0
2012-10-17 11:35:00,47.83,47.86,47.83,47.85,7200.0,36.8715,36.8947,36.8715,36.887,7200.0
2012-10-17 11:40:00,47.86,47.86,47.84,47.84,2500.0,36.8947,36.8947,36.8792,36.8792,2500.0
2012-10-17 11:45:00,47.85,47.85,47.84,47.84,1300.0,36.887,36.887,36.8792,36.8792,1300.0
2012-10-17 11:50:00,47.85,47.86,47.85,47.86,1800.0,36.887,36.8947,36.887,36.8947,1800.0
2012-10-17 11:55:00,47.86,47.86,47.85,47.86,2800.0,36.8947,36.8947,36.887,36.8947,2800.0
2012-10-17 12:00:00,47.86,47.86,47.85,47.85,2900.0,36.8947,36.8947,36.887,36.887,2900.0
2012-10-17 12:05:00,47.86,47.89,47.86,47.89,4300.0,36.8947,36.9178,36.8947,36.9178,4300.0
2012-10-17 12:10:00,47.89,47.89,47.87,47.87,2800.0,36.9178,36.9178,36.9024,36.9024,2800.0
2012-10-17 12:15:00,47.87,47.88,47.87,47.88,2200.0,36.9024,36.9101,36.9024,36.9101,2200.0
2012-10-17 12:20:00,47.88,47.91,47.88,47.91,19300.0,36.9101,36.9332,36.9101,36.9332,19300.0
2012-10-17 12:25:00,47.91,47.91,47.89,47.89,8500.0,36.9332,36.9332,36.9178,36.9178,8500.0
2012-10-17 12:30:00,47.88,47.88,47.88,47.88,9900.0,36.9101,36.9101,36.9101,36.9101,9900.0
2012-10-17 12:35:00,47.88,47.88,47.88,47.88,100.0,36.9101,36.9101,36.9101,36.9101,100.0
2012-10-17 12:40:00,47.88,47.88,47.88,47.88,1700.0,36.9101,36.9101,36.9101,36.9101,1700.0
2012-10-17 12:45:00,47.87,47.87,47.87,47.87,1400.0,36.9024,36.9024,36.9024,36.9024,1400.0
2012-10-17 12:50:00,47.86,47.86,47.86,47.86,300.0,36.8947,36.8947,36.8947,36.8947,300.0
2012-10-17 12:55:00,47.86,47.86,47.86,47.86,0.0,36.8947,36.8947,36.8947,36.8947,0.0
2012-10-17 13:00:00,47.85,47.87,47.85,47.86,1400.0,36.887,36.9024,36.887,36.8947,1400.0
2012-10-17 13:05:00,47.86,47.87,47.86,47.86,500.0,36.8947,36.9024,36.8947,36.8947,500.0
2012-10-17 13:10:00,47.87,47.87,47.87,47.87,200.0,36.9024,36.9024,36.9024,36.9024,200.0
2012-10-17 13:15:00,47.87,47.87,47.86,47.87,9700.0,36.9024,36.9024,36.8947,36.9024,9700.0
2012-10-17 13:20:00,47.86,47.86,47.86,47.86,300.0,36.8947,36.8947,36.8947,36.8947,300.0
2012-10-17 13:25:00,47.86,47.86,47.85,47.85,7600.0,36.8947,36.8947,36.887,36.887,7600.0
2012-10-17 13:30:00,47.84,47.84,47.84,47.84,200.0,36.8792,36.8792,36.8792,36.8792,200.0
2012-10-17 13:35:00,47.83,47.83,47.81,47.81,2900.0,36.8715,36.8715,36.8561,36.8561,2900.0
2012-10-17 13:40:00,47.8,47.8,47.77,47.78,1000.0,36.8484,36.8484,36.8253,36.833,1000.0
2012-10-17 13:45:00,47.77,47.77,47.76,47.76,3700.0,36.8253,36.8253,36.8176,36.8176,3700.0
2012-10-17 13:50:00,47.77,47.78,47.77,47.77,2100.0,36.8253,36.833,36.8253,36.8253,2100.0
2012-10-17 13:55:00,47.76,47.76,47.76,47.76,6500.0,36.8176,36.8176,36.8176,36.8176,6500.0
2012-10-17 14:00:00,47.78,47.78,47.77,47.78,2000.0,36.833,36.833,36.8253,36.833,2000.0
2012-10-17 14:05:00,47.78,47.78,47.76,47.77,2500.0,36.833,36.833,36.8176,36.8253,2500.0
2012-10-17 14:10:00,47.78,47.8,47.78,47.8,1100.0,36.833,36.8484,36.833,36.8484,1100.0
2012-10-17 14:15:00,47.8,47.8,47.79,47.79,2600.0,36.8484,36.8484,36.8407,36.8407,2600.0
2012-10-17 14:20:00,47.81,47.83,47.8,47.83,7600.0,36.8561,36.8715,36.8484,36.8715,7600.0
2012-10-17 14:25:00,47.84,47.85,47.84,47.84,1600.0,36.8792,36.887,36.8792,36.8792,1600.0
2012-10-17 14:30:00,47.84,47.84,47.82,47.84,1800.0,36.8792,36.8792,36.8638,36.8792,1800.0
2012-10-17 14:35:00,47.83,47.85,47.83,47.84,2600.0,36.8715,36.887,36.8715,36.8792,2600.0
2012-10-17 14:40:00,47.85,47.87,47.85,47.87,7700.0,36.887,36.9024,36.887,36.9024,7700.0
2012-10-17 14:45:00,47.87,47.87,47.84,47.85,5700.0,36.9024,36.9024,36.8792,36.887,5700.0
2012-10-17 14:50:00,47.86,47.86,47.84,47.84,2900.0,36.8947,36.8947,36.8792,36.8792,2900.0
2012-10-17 14:55:00,47.84,47.84,47.84,47.84,0.0,36.8792,36.8792,36.8792,36.8792,0.0
2012-10-17 15:00:00,47.87,47.87,47.85,47.85,5900.0,36.9024,36.9024,36.887,36.887,5900.0
2012-10-17 15:05:00,47.88,47.88,47.88,47.88,100.0,36.9101,36.9101,36.9101,36.9101,100.0
2012-10-17 15:10:00,47.9,47.9,47.88,47.89,1400.0,36.9255,36.9255,36.9101,36.9178,1400.0
2012-10-17 15:15:00,47.91,47.92,47.9,47.91,3100.0,36.9332,36.9409,36.9255,36.9332,3100.0
2012-10-17 15:20:00,47.91,47.91,47.89,47.9,3700.0,36.9332,36.9332,36.9178,36.9255,3700.0
2012-10-17 15:25:00,47.89,47.9,47.89,47.9,3900.0,36.9178,36.9255,36.9178,36.9255,3900.0
2012-10-17 15:30:00,47.88,47.89,47.87,47.89,5600.0,36.9101,36.9178,36.9024,36.9178,5600.0
2012-10-17 15:35:00,47.89,47.9,47.89,47.89,7800.0,36.9178,36.9255,36.9178,36.9178,7800.0
2012-10-17 15:40:00,47.9,47.91,47.89,47.9,6700.0,36.9255,36.9332,36.9178,36.9255,6700.0
2012-10-17 15:45:00,47.9,47.91,47.85,47.85,7100.0,36.9255,36.9332,36.887,36.887,7100.0
2012-10-17 15:50:00,47.86,47.88,47.86,47.87,6400.0,36.8947,36.9101,36.8947,36.9024,6400.0
2012-10-17 15:55:00,47.88,47.89,47.86,47.88,16300.0,36.9101,36.9178,36.8947,36.9101,16300.0
2012-10-18 09:30:00,47.76,47.76,47.71,47.74,237900.0,36.8176,36.8176,36.779,36.8022,237900.0
2012-10-18 09:35:00,47.75,47.79,47.75,47.77,15500.0,36.8099,36.8407,36.8099,36.8253,15500.0
2012-10-18 09:40:00,47.75,47.76,47.72,47.74,18600.0,36.8099,36.8176,36.7867,36.8022,18600.0
2012-10-18 09:45:00,47.76,47.77,47.74,47.75,6900.0,36.8176,36.8253,36.8022,36.8099,6900.0
2012-10-18 09:50:00,47.74,47.77,47.74,47.75,3500.0,36.8022,36.8253,36.8022,36.8099,3500.0
2012-10-18 09:55:00,47.76,47.82,47.76,47.82,22300.0,36.8176,36.8638,36.8176,36.8638,22300.0
2012-10-18 10:00:00,47.82,47.88,47.81,47.84,16100.0,36.8638,36.9101,36.8561,36.8792,16100.0
2012-10-18 10:05:00,47.84,47.84,47.81,47.83,8000.0,36.8792,36.8792,36.8561,36.8715,8000.0
2012-10-18 10:10:00,47.83,47.83,47.81,47.82,27300.0,36.8715,36.8715,36.8561,36.8638,27300.0
2012-10-18 10:15:00,47.81,47.81,47.72,47.72,3100.0,36.8561,36.8561,36.7867,36.7867,3100.0
2012-10-18 10:20:00,47.74,47.74,47.74,47.74,2000.0,36.8022,36.8022,36.8022,36.8022,2000.0
2012-10-18 10:25:00,47.73,47.75,47.73,47.75,1600.0,36.7944,36.8099,36.7944,36.8099,1600.0
2012-10-18 10:30:00,47.76,47.81,47.76,47.79,13400.0,36.8176,36.8561,36.8176,36.8407,13400.0
2012-10-18 10:35:00,47.8,47.8,47.79,47.79,3200.0,36.8484,36.8484,36.8407,36.8407,3200.0
2012-10-18 10:40:00,47.81,47.81,47.78,47.79,8700.0,36.8561,36.8561,36.833,36.8407,8700.0
2012-10-18 10:45:00,47.8,47.81,47.78,47.81,4700.0,36.8484,36.8561,36.833,36.8561,4700.0
2012-10-18 10:50:00,47.81,47.82,47.79,47.79,3200.0,36.8561,36.8638,36.8407,36.8407,3200.0
2012-10-18 10:55:00,47.82,47.85,47.82,47.85,1600.0,36.8638,36.887,36.8638,36.887,1600.0
2012-10-18 11:00:00,47.85,47.89,47.85,47.89,10800.0,36.887,36.9178,36.887,36.9178,10800.0
2012-10-18 11:05:00,47.89,47.89,47.86,47.86,3600.0,36.9178,36.9178,36.8947,36.8947,3600.0
2012-10-18 11:10:00,47.87,47.88,47.87,47.87,4400.0,36.9024,36.9101,36.9024,36.9024,4400.0
2012-10-18 11:15:00,47.89,47.9,47.88,47.88,4400.0,36.9178,36.9255,36.9101,36.9101,4400.0
2012-10-18 11:20:00,47.88,47.88,47.86,47.86,4400.0,36.9101,36.9101,36.8947,36.8947,4400.0
2012-10-18 11:25:00,47.88,47.88,47.87,47.88,3600.0,36.9101,36.9101,36.9024,36.9101,3600.0
2012-10-18 11:30:00,47.89,47.89,47.88,47.89,2000.0,36.9178,36.9178,36.9101,36.9178,2000.0
2012-10-18 11:35:00,47.9,47.9,47.9,47.9,2600.0,36.9255,36.9255,36.9255,36.9255,2600.0
2012-10-18 11:40:00,47.9,47.92,47.9,47.92,1700.0,36.9255,36.9409,36.9255,36.9409,1700.0
2012-10-18 11:45:00,47.92,47.93,47.92,47.93,2000.0,36.9409,36.9486,36.9409,36.9486,2000.0
2012-10-18 11:50:00,47.92,47.92,47.91,47.91,1400.0,36.9409,36.9409,36.9332,36.9332,1400.0
2012-10-18 11:55:00,47.92,47.97,47.92,47.97,15100.0,36.9409,36.9795,36.9409,36.9795,15100.0
2012-10-18 12:00:00,47.97,48.0,47.97,48.0,8800.0,36.9795,37.0026,36.9795,37.0026,8800.0
2012-10-18 12:05:00,48.0,48.0,47.99,47.99,1300.0,37.0026,37.0026,36.9949,36.9949,1300.0
2012-10-18 12:10:00,48.0,48.0,47.99,47.99,900.0,37.0026,37.0026,36.9949,36.9949,900.0
2012-10-18 12:15:00,47.98,47.98,47.97,47.98,4300.0,36.9872,36.9872,36.9795,36.9872,4300.0
2012-10-18 12:20:00,47.97,47.97,47.95,47.97,1000.0,36.9795,36.9795,36.964,36.9795,1000.0
2012-10-18 12:25:00,47.97,47.98,47.96,47.98,1400.0,36.9795,36.9872,36.9718,36.9872,1400.0
2012-10-18 12:30:00,47.97,47.97,47.85,47.85,2800.0,36.9795,36.9795,36.887,36.887,2800.0
2012-10-18 12:35:00,47.88,47.91,47.86,47.88,3200.0,36.9101,36.9332,36.8947,36.9101,3200.0
2012-10-18 12:40:00,47.88,47.89,47.88,47.88,1400.0,36.9101,36.9178,36.9101,36.9101,1400.0
2012-10-18 12:45:00,47.87,47.87,47.86,47.86,1800.0,36.9024,36.9024,36.8947,36.8947,1800.0
2012-10-18 12:50:00,47.88,47.88,47.87,47.87,2100.0,36.9101,36.9101,36.9024,36.9024,2100.0
2012-10-18 12:55:00,47.86,47.86,47.83,47.84,4600.0,36.8947,36.8947,36.8715,36.8792,4600.0
2012-10-18 13:00:00,47.86,47.86,47.84,47.86,900.0,36.8947,36.8947,36.8792,36.8947,900.0
2012-10-18 13:05:00,47.84,47.84,47.82,47.82,600.0,36.8792,36.8792,36.8638,36.8638,600.0
2012-10-18 13:10:00,47.8,47.8,47.78,47.8,1700.0,36.8484,36.8484,36.833,36.8484,1700.0
2012-10-18 13:15:00,47.79,47.79,47.78,47.78,1100.0,36.8407,36.8407,36.833,36.833,1100.0
2012-10-18 13:20:00,47.81,47.82,47.81,47.81,1000.0,36.8561,36.8638,36.8561,36.8561,1000.0
2012-10-18 13:25:00,47.83,47.84,47.83,47.84,1300.0,36.8715,36.8792,36.8715,36.8792,1300.0
2012-10-18 13:30:00,47.83,47.83,47.81,47.81,1400.0,36.8715,36.8715,36.8561,36.8561,1400.0
2012-10-18 13:35:00,47.83,47.84,47.81,47.81,1300.0,36.8715,36.8792,36.8561,36.8561,1300.0
2012-10-18 13:40:00,47.78,47.78,47.77,47.77,900.0,36.833,36.833,36.8253,36.8253,900.0
2012-10-18 13:45:00,47.8,47.8,47.77,47.77,1300.0,36.8484,36.8484,36.8253,36.8253,1300.0
2012-10-18 13:50:00,47.74,47.74,47.74,47.74,600.0,36.8022,36.8022,36.8022,36.8022,600.0
2012-10-18 13:55:00,47.72,47.72,47.72,47.72,600.0,36.7867,36.7867,36.7867,36.7867,600.0
2012-10-18 14:00:00,47.77,47.77,47.77,47.77,700.0,36.8253,36.8253,36.8253,36.8253,700.0
2012-10-18 14:05:00,47.8,47.81,47.77,47.78,7000.0,36.8484,36.8561,36.8253,36.833,7000.0
2012-10-18 14:10:00,47.78,47.78,47.77,47.77,1200.0,36.833,36.833,36.8253,36.8253,1200.0
2012-10-18 14:15:00,47.79,47.8,47.79,47.8,1100.0,36.8407,36.8484,36.8407,36.8484,1100.0
2012-10-18 14:20:00,47.8,47.8,47.77,47.78,3200.0,36.8484,36.8484,36.8253,36.833,3200.0
2012-10-18 14:25:00,47.77,47.77,47.72,47.72,2400.0,36.8253,36.8253,36.7867,36.7867,2400.0
2012-10-18 14:30:00,47.69,47.72,47.69,47.7,2400.0,36.7636,36.7867,36.7636,36.7713,2400.0
2012-10-18 14:35:00,47.69,47.69,47.67,47.67,1700.0,36.7636,36.7636,36.7482,36.7482,1700.0
2012-10-18 14:40:00,47.68,47.68,47.6,47.61,4400.0,36.7559,36.7559,36.6942,36.7019,4400.0
2012-10-18 14:45:00,47.6,47.67,47.6,47.66,8000.0,36.6942,36.7482,36.6942,36.7405,8000.0
2012-10-18 14:50:00,47.65,47.67,47.65,47.67,2900.0,36.7328,36.7482,36.7328,36.7482,2900.0
2012-10-18 14:55:00,47.67,47.69,47.65,47.69,3000.0,36.7482,36.7636,36.7328,36.7636,3000.0
2012-10-18 15:00:00,47.69,47.69,47.66,47.66,4300.0,36.7636,36.7636,36.7405,36.7405,4300.0
2012-10-18 15:05:00,47.67,47.72,47.66,47.72,6200.0,36.7482,36.7867,36.7405,36.7867,6200.0
2012-10-18 15:10:00,47.71,47.72,47.7,47.71,5100.0,36.779,36.7867,36.7713,36.779,5100.0
2012-10-18 15:15:00,47.69,47.69,47.69,47.69,1400.0,36.7636,36.7636,36.7636,36.7636,1400.0
2012-10-18 15:20:00,47.7,47.75,47.7,47.73,1400.0,36.7713,36.8099,36.7713,36.7944,1400.0
2012-10-18 15:25:00,47.74,47.75,47.73,47.74,3400.0,36.8022,36.8099,36.7944,36.8022,3400.0
2012-10-18 15:30:00,47.74,47.77,47.73,47.77,2900.0,36.8022,36.8253,36.7944,36.8253,2900.0
2012-10-18 15:35:00,47.76,47.77,47.75,47.76,3900.0,36.8176,36.8253,36.8099,36.8176,3900.0
2012-10-18 15:40:00,47.76,47.79,47.76,47.79,2100.0,36.8176,36.8407,36.8176,36.8407,2100.0
2012-10-18 15:45:00,47.8,47.8,47.78,47.78,3700.0,36.8484,36.8484,36.833,36.833,3700.0
2012-10-18 15:50:00,47.78,47.79,47.77,47.77,1300.0,36.833,36.8407,36.8253,36.8253,1300.0
2012-10-18 15:55:00,47.78,47.78,47.74,47.75,18800.0,36.833,36.833,36.8022,36.8099,18800.0
2012-10-19 09:30:00,47.6,47.62,47.53,47.53,7900.0,36.6942,36.7096,36.6403,36.6403,7900.0
2012-10-19 09:35:00,47.52,47.55,47.52,47.54,6100.0,36.6326,36.6557,36.6326,36.648,6100.0
2012-10-19 09:40:00,47.51,47.51,47.45,47.45,5600.0,36.6249,36.6249,36.5786,36.5786,5600.0
2012-10-19 09:45:00,47.45,47.48,47.45,47.46,1000.0,36.5786,36.6017,36.5786,36.5863,1000.0
2012-10-19 09:50:00,47.46,47.48,47.46,47.46,1200.0,36.5863,36.6017,36.5863,36.5863,1200.0
2012-10-19 09:55:00,47.48,47.5,47.48,47.5,700.0,36.6017,36.6171,36.6017,36.6171,700.0
2012-10-19 10:00:00,47.48,47.48,47.45,47.45,200.0,36.6017,36.6017,36.5786,36.5786,200.0
2012-10-19 10:05:00,47.45,47.47,47.45,47.47,1200.0,36.5786,36.594,36.5786,36.594,1200.0
2012-10-19 10:10:00,47.45,47.45,47.44,47.44,1200.0,36.5786,36.5786,36.5709,36.5709,1200.0
2012-10-19 10:15:00,47.44,47.44,47.38,47.38,1700.0,36.5709,36.5709,36.5246,36.5246,1700.0
2012-10-19 10:20:00,47.38,47.43,47.38,47.43,2300.0,36.5246,36.5632,36.5246,36.5632,2300.0
2012-10-19 10:25:00,47.43,47.43,47.43,47.43,0.0,36.5632,36.5632,36.5632,36.5632,0.0
2012-10-19 10:30:00,47.42,47.42,47.4,47.4,2700.0,36.5555,36.5555,36.5401,36.5401,2700.0
2012-10-19 10:35:00,47.4,47.4,47.4,47.4,400.0,36.5401,36.5401,36.5401,36.5401,400.0
2012-10-19 10:40:00,47.4,47.4,47.38,47.38,4500.0,36.5401,36.5401,36.5246,36.5246,4500.0
2012-10-19 10:45:00,47.4,47.4,47.4,47.4,900.0,36.5401,36.5401,36.5401,36.5401,900.0
2012-10-19 10:50:00,47.38,47.38,47.38,47.38,200.0,36.5246,36.5246,36.5246,36.5246,200.0
2012-10-19 10:55:00,47.41,47.41,47.41,47.41,300.0,36.5478,36.5478,36.5478,36.5478,300.0
2012-10-19 11:00:00,47.38,47.38,47.36,47.36,3700.0,36.5246,36.5246,36.5092,36.5092,3700.0
2012-10-19 11:05:00,47.36,47.36,47.29,47.29,2200.0,36.5092,36.5092,36.4553,36.4553,2200.0
2012-10-19 11:10:00,47.29,47.29,47.24,47.25,3300.0,36.4553,36.4553,36.4167,36.4244,3300.0
2012-10-19 11:15:00,47.25,47.25,47.25,47.25,100.0,36.4244,36.4244,36.4244,36.4244,100.0
2012-10-19 11:20:00,47.25,47.25,47.23,47.23,11000.0,36.4244,36.4244,36.409,36.409,11000.0
2012-10-19 11:25:00,47.26,47.27,47.26,47.27,2900.0,36.4321,36.4398,36.4321,36.4398,2900.0
2012-10-19 11:30:00,47.27,47.3,47.27,47.3,500.0,36.4398,36.463,36.4398,36.463,500.0
2012-10-19 11:35:00,47.3,47.31,47.3,47.31,1100.0,36.463,36.4707,36.463,36.4707,1100.0
2012-10-19 11:40:00,47.29,47.29,47.29,47.29,1800.0,36.4553,36.4553,36.4553,36.4553,1800.0
2012-10-19 11:45:00,47.27,47.27,47.27,47.27,2100.0,36.4398,36.4398,36.4398,36.4398,2100.0
2012-10-19 11:50:00,47.24,47.24,47.21,47.21,2600.0,36.4167,36.4167,36.3936,36.3936,2600.0
2012-10-19 11:55:00,47.19,47.21,47.17,47.21,8300.0,36.3782,36.3936,36.3627,36.3936,8300.0
2012-10-19 12:00:00,47.21,47.21,47.2,47.2,2800.0,36.3936,36.3936,36.3859,36.3859,2800.0
2012-10-19 12:05:00,47.2,47.22,47.19,47.22,2000.0,36.3859,36.4013,36.3782,36.4013,2000.0
2012-10-19 12:10:00,47.19,47.2,47.18,47.18,1800.0,36.3782,36.3859,36.3705,36.3705,1800.0
2012-10-19 12:15:00,47.15,47.15,47.09,47.11,3000.0,36.3473,36.3473,36.3011,36.3165,3000.0
2012-10-19 12:20:00,47.1,47.17,47.1,47.15,1200.0,36.3088,36.3627,36.3088,36.3473,1200.0
2012-10-19 12:25:00,47.15,47.15,47.11,47.12,7800.0,36.3473,36.3473,36.3165,36.3242,7800.0
2012-10-19 12:30:00,47.13,47.13,47.13,47.13,400.0,36.3319,36.3319,36.3319,36.3319,400.0
2012-10-19 12:35:00,47.18,47.19,47.18,47.19,1000.0,36.3705,36.3782,36.3705,36.3782,1000.0
2012-10-19 12:40:00,47.19,47.2,47.18,47.18,1800.0,36.3782,36.3859,36.3705,36.3705,1800.0
2012-10-19 12:45:00,47.17,47.17,47.17,47.17,300.0,36.3627,36.3627,36.3627,36.3627,300.0
2012-10-19 12:50:00,47.17,47.17,47.15,47.15,600.0,36.3627,36.3627,36.3473,36.3473,600.0
2012-10-19 12:55:00,47.14,47.15,47.14,47.15,600.0,36.3396,36.3473,36.3396,36.3473,600.0
2012-10-19 13:00:00,47.13,47.14,47.13,47.14,1700.0,36.3319,36.3396,36.3319,36.3396,1700.0
2012-10-19 13:05:00,47.15,47.16,47.15,47.16,300.0,36.3473,36.355,36.3473,36.355,300.0
2012-10-19 13:10:00,47.16,47.16,47.16,47.16,0.0,36.355,36.355,36.355,36.355,0.0
2012-10-19 13:15:00,47.18,47.19,47.17,47.17,3800.0,36.3705,36.3782,36.3627,36.3627,3800.0
2012-10-19 13:20:00,47.17,47.17,47.16,47.17,700.0,36.3627,36.3627,36.355,36.3627,700.0
2012-10-19 13:25:00,47.16,47.18,47.16,47.18,1300.0,36.355,36.3705,36.355,36.3705,1300.0
2012-10-19 13:30:00,47.14,47.14,47.14,47.14,300.0,36.3396,36.3396,36.3396,36.3396,300.0
2012-10-19 13:35:00,47.14,47.14,47.14,47.14,100.0,36.3396,36.3396,36.3396,36.3396,100.0
2012-10-19 13:40:00,47.08,47.08,47.06,47.08,6000.0,36.2934,36.2934,36.278,36.2934,6000.0
2012-10-19 13:45:00,47.08,47.1,47.02,47.02,32400.0,36.2934,36.3088,36.2471,36.2471,32400.0
2012-10-19 13:50:00,47.02,47.04,47.02,47.04,900.0,36.2471,36.2625,36.2471,36.2625,900.0
2012-10-19 13:55:00,47.03,47.05,47.0,47.05,3500.0,36.2548,36.2702,36.2317,36.2702,3500.0
2012-10-19 14:00:00,47.07,47.09,47.07,47.09,2300.0,36.2857,36.3011,36.2857,36.3011,2300.0
2012-10-19 14:05:00,47.08,47.08,47.08,47.08,100.0,36.2934,36.2934,36.2934,36.2934,100.0
2012-10-19 14:10:00,47.07,47.08,47.06,47.08,1000.0,36.2857,36.2934,36.278,36.2934,1000.0
2012-10-19 14:15:00,47.08,47.08,47.04,47.05,16900.0,36.2934,36.2934,36.2625,36.2702,16900.0
2012-10-19 14:20:00,47.04,47.05,47.01,47.01,600.0,36.2625,36.2702,36.2394,36.2394,600.0
2012-10-19 14:25:00,47.03,47.03,46.94,46.95,3900.0,36.2548,36.2548,36.1854,36.1932,3900.0
2012-10-19 14:30:00,46.98,46.99,46.97,46.99,600.0,36.2163,36.224,36.2086,36.224,600.0
2012-10-19 14:35:00,47.01,47.01,47.01,47.01,100.0,36.2394,36.2394,36.2394,36.2394,100.0
2012-10-19 14:40:00,46.98,46.99,46.96,46.99,4400.0,36.2163,36.224,36.2009,36.224,4400.0
2012-10-19 14:45:00,47.0,47.0,46.98,46.99,3300.0,36.2317,36.2317,36.2163,36.224,3300.0
2012-10-19 14:50:00,46.98,46.98,46.94,46.95,3500.0,36.2163,36.2163,36.1854,36.1932,3500.0
2012-10-19 14:55:00,46.94,47.03,46.94,47.03,800.0,36.1854,36.2548,36.1854,36.2548,800.0
2012-10-19 15:00:00,47.0,47.0,47.0,47.0,500.0,36.2317,36.2317,36.2317,36.2317,500.0
2012-10-19 15:05:00,47.0,47.0,47.0,47.0,0.0,36.2317,36.2317,36.2317,36.2317,0.0
2012-10-19 15:10:00,46.98,46.99,46.98,46.99,1300.0,36.2163,36.224,36.2163,36.224,1300.0
2012-10-19 15:15:00,46.98,47.04,46.97,47.04,13400.0,36.2163,36.2625,36.2086,36.2625,13400.0
2012-10-19 15:20:00,47.05,47.09,47.05,47.09,10900.0,36.2702,36.3011,36.2702,36.3011,10900.0
2012-10-19 15:25:00,47.1,47.1,47.05,47.05,22200.0,36.3088,36.3088,36.2702,36.2702,22200.0
2012-10-19 15:30:00,47.05,47.06,47.05,47.06,2200.0,36.2702,36.278,36.2702,36.278,2200.0
2012-10-19 15:35:00,47.05,47.09,47.05,47.09,3600.0,36.2702,36.3011,36.2702,36.3011,3600.0
2012-10-19 15:40:00,47.06,47.07,47.04,47.05,2700.0,36.278,36.2857,36.2625,36.2702,2700.0
2012-10-19 15:45:00,47.07,47.07,47.06,47.06,2400.0,36.2857,36.2857,36.278,36.278,2400.0
2012-10-19 15:50:00,47.08,47.1,47.08,47.08,1100.0,36.2934,36.3088,36.2934,36.2934,1100.0
2012-10-19 15:55:00,47.1,47.11,47.03,47.04,3200.0,36.3088,36.3165,36.2548,36.2625,3200.0
2012-10-22 09:30:00,47.21,47.25,47.19,47.25,50600.0,36.3936,36.4244,36.3782,36.4244,50600.0
2012-10-22 09:35:00,47.25,47.26,47.19,47.19,6900.0,36.4244,36.4321,36.3782,36.3782,6900.0
2012-10-22 09:40:00,47.19,47.2,47.18,47.18,1000.0,36.3782,36.3859,36.3705,36.3705,1000.0
2012-10-22 09:45:00,47.14,47.15,47.14,47.15,2500.0,36.3396,36.3473,36.3396,36.3473,2500.0
2012-10-22 09:50:00,47.17,47.17,47.15,47.16,1100.0,36.3627,36.3627,36.3473,36.355,1100.0
2012-10-22 09:55:00,47.16,47.21,47.14,47.21,24000.0,36.355,36.3936,36.3396,36.3936,24000.0
2012-10-22 10:00:00,47.2,47.28,47.2,47.27,4200.0,36.3859,36.4475,36.3859,36.4398,4200.0
2012-10-22 10:05:00,47.28,47.3,47.28,47.3,1500.0,36.4475,36.463,36.4475,36.463,1500.0
2012-10-22 10:10:00,47.3,47.3,47.3,47.3,0.0,36.463,36.463,36.463,36.463,0.0
2012-10-22 10:15:00,47.27,47.27,47.2,47.2,2100.0,36.4398,36.4398,36.3859,36.3859,2100.0
2012-10-22 10:20:00,47.21,47.27,47.21,47.26,1300.0,36.3936,36.4398,36.3936,36.4321,1300.0
2012-10-22 10:25:00,47.23,47.23,47.23,47.23,100.0,36.409,36.409,36.409,36.409,100.0
2012-10-22 10:30:00,47.23,47.24,47.2,47.2,900.0,36.409,36.4167,36.3859,36.3859,900.0
2012-10-22 10:35:00,47.2,47.2,47.15,47.15,1200.0,36.3859,36.3859,36.3473,36.3473,1200.0
2012-10-22 10:40:00,47.16,47.16,47.12,47.12,2600.0,36.355,36.355,36.3242,36.3242,2600.0
2012-10-22 10:45:00,47.13,47.13,47.13,47.13,400.0,36.3319,36.3319,36.3319,36.3319,400.0
2012-10-22 10:50:00,47.13,47.13,47.13,47.13,0.0,36.3319,36.3319,36.3319,36.3319,0.0
2012-10-22 10:55:00,47.15,47.16,47.14,47.16,600.0,36.3473,36.355,36.3396,36.355,600.0
2012-10-22 11:00:00,47.13,47.13,47.13,47.13,1000.0,36.3319,36.3319,36.3319,36.3319,1000.0
2012-10-22 11:05:00,47.13,47.13,47.13,47.13,0.0,36.3319,36.3319,36.3319,36.3319,0.0
2012-10-22 11:10:00,47.16,47.16,47.16,47.16,200.0,36.355,36.355,36.355,36.355,200.0
2012-10-22 11:15:00,47.11,47.11,47.08,47.08,1200.0,36.3165,36.3165,36.2934,36.2934,1200.0
2012-10-22 11:20:00,47.05,47.05,47.03,47.03,2100.0,36.2702,36.2702,36.2548,36.2548,2100.0
2012-10-22 11:25:00,47.04,47.08,47.04,47.08,2400.0,36.2625,36.2934,36.2625,36.2934,2400.0
2012-10-22 11:30:00,47.08,47.08,47.08,47.08,300.0,36.2934,36.2934,36.2934,36.2934,300.0
2012-10-22 11:35:00,47.09,47.11,47.09,47.11,200.0,36.3011,36.3165,36.3011,36.3165,200.0
2012-10-22 11:40:00,47.15,47.18,47.15,47.18,700.0,36.3473,36.3705,36.3473,36.3705,700.0
2012-10-22 11:45:00,47.19,47.19,47.19,47.19,100.0,36.3782,36.3782,36.3782,36.3782,100.0
2012-10-22 11:50:00,47.19,47.19,47.19,47.19,0.0,36.3782,36.3782,36.3782,36.3782,0.0
2012-10-22 11:55:00,47.17,47.17,47.17,47.17,400.0,36.3627,36.3627,36.3627,36.3627,400.0
2012-10-22 12:00:00,47.14,47.14,47.12,47.12,1900.0,36.3396,36.3396,36.3242,36.3242,1900.0
2012-10-22 12:05:00,47.12,47.15,47.12,47.15,1700.0,36.3242,36.3473,36.3242,36.3473,1700.0
2012-10-22 12:10:00,47.15,47.15,47.15,47.15,0.0,36.3473,36.3473,36.3473,36.3473,0.0
2012-10-22 12:15:00,47.15,47.15,47.15,47.15,0.0,36.3473,36.3473,36.3473,36.3473,0.0
2012-10-22 12:20:00,47.15,47.15,47.15,47.15,0.0,36.3473,36.3473,36.3473,36.3473,0.0
2012-10-22 12:25:00,47.15,47.15,47.12,47.13,3400.0,36.3473,36.3473,36.3242,36.3319,3400.0
2012-10-22 12:30:00,47.14,47.14,47.13,47.13,1000.0,36.3396,36.3396,36.3319,36.3319,1000.0
2012-10-22 12:35:00,47.1,47.1,47.06,47.09,700.0,36.3088,36.3088,36.278,36.3011,700.0
2012-10-22 12:40:00,47.11,47.11,47.11,47.11,1500.0,36.3165,36.3165,36.3165,36.3165,1500.0
2012-10-22 12:45:00,47.09,47.12,47.09,47.12,1200.0,36.3011,36.3242,36.3011,36.3242,1200.0
2012-10-22 12:50:00,47.12,47.12,47.12,47.12,0.0,36.3242,36.3242,36.3242,36.3242,0.0
2012-10-22 12:55:00,47.12,47.12,47.12,47.12,0.0,36.3242,36.3242,36.3242,36.3242,0.0
2012-10-22 13:00:00,47.11,47.11,47.11,47.11,400.0,36.3165,36.3165,36.3165,36.3165,400.0
2012-10-22 13:05:00,47.07,47.07,47.07,47.07,400.0,36.2857,36.2857,36.2857,36.2857,400.0
2012-10-22 13:10:00,47.06,47.06,47.0,47.0,2800.0,36.278,36.278,36.2317,36.2317,2800.0
2012-10-22 13:15:00,47.04,47.04,47.01,47.01,3100.0,36.2625,36.2625,36.2394,36.2394,3100.0
2012-10-22 13:20:00,47.02,47.02,46.97,46.99,1200.0,36.2471,36.2471,36.2086,36.224,1200.0
2012-10-22 13:25:00,47.01,47.01,46.95,46.96,2600.0,36.2394,36.2394,36.1932,36.2009,2600.0
2012-10-22 13:30:00,46.97,46.97,46.96,46.96,900.0,36.2086,36.2086,36.2009,36.2009,900.0
2012-10-22 13:35:00,46.97,46.97,46.94,46.94,1900.0,36.2086,36.2086,36.1854,36.1854,1900.0
2012-10-22 13:40:00,46.91,46.91,46.91,46.91,600.0,36.1623,36.1623,36.1623,36.1623,600.0
2012-10-22 13:45:00,46.91,46.91,46.88,46.88,5600.0,36.1623,36.1623,36.1392,36.1392,5600.0
2012-10-22 13:50:00,46.88,46.88,46.88,46.88,0.0,36.1392,36.1392,36.1392,36.1392,0.0
2012-10-22 13:55:00,46.88,46.88,46.88,46.88,0.0,36.1392,36.1392,36.1392,36.1392,0.0
2012-10-22 14:00:00,46.94,46.98,46.94,46.95,1100.0,36.1854,36.2163,36.1854,36.1932,1100.0
2012-10-22 14:05:00,46.95,46.97,46.95,46.97,700.0,36.1932,36.2086,36.1932,36.2086,700.0
2012-10-22 14:10:00,46.94,46.96,46.94,46.96,400.0,36.1854,36.2009,36.1854,36.2009,400.0
2012-10-22 14:15:00,47.0,47.02,47.0,47.0,1200.0,36.2317,36.2471,36.2317,36.2317,1200.0
2012-10-22 14:20:00,47.02,47.02,47.01,47.02,1400.0,36.2471,36.2471,36.2394,36.2471,1400.0
2012-10-22 14:25:00,47.0,47.0,46.98,46.98,2700.0,36.2317,36.2317,36.2163,36.2163,2700.0
2012-10-22 14:30:00,46.98,46.98,46.98,46.98,0.0,36.2163,36.2163,36.2163,36.2163,0.0
2012-10-22 14:35:00,46.96,46.96,46.96,46.96,300.0,36.2009,36.2009,36.2009,36.2009,300.0
2012-10-22 14:40:00,46.96,46.98,46.95,46.98,800.0,36.2009,36.2163,36.1932,36.2163,800.0
2012-10-22 14:45:00,46.96,46.97,46.95,46.97,3300.0,36.2009,36.2086,36.1932,36.2086,3300.0
2012-10-22 14:50:00,46.96,46.96,46.95,46.95,800.0,36.2009,36.2009,36.1932,36.1932,800.0
2012-10-22 14:55:00,46.95,46.95,46.95,46.95,0.0,36.1932,36.1932,36.1932,36.1932,0.0
2012-10-22 15:00:00,46.95,46.95,46.95,46.95,100.0,36.1932,36.1932,36.1932,36.1932,100.0
2012-10-22 15:05:00,46.94,46.94,46.94,46.94,300.0,36.1854,36.1854,36.1854,36.1854,300.0
2012-10-22 15:10:00,46.95,47.04,46.95,47.04,1400.0,36.1932,36.2625,36.1932,36.2625,1400.0
2012-10-22 15:15:00,47.04,47.04,47.0,47.0,1000.0,36.2625,36.2625,36.2317,36.2317,1000.0
2012-10-22 15:20:00,47.0,47.0,47.0,47.0,0.0,36.2317,36.2317,36.2317,36.2317,0.0
2012-10-22 15:25:00,47.05,47.06,47.05,47.06,1400.0,36.2702,36.278,36.2702,36.278,1400.0
2012-10-22 15:30:00,47.05,47.06,47.05,47.06,500.0,36.2702,36.278,36.2702,36.278,500.0
2012-10-22 15:35:00,47.06,47.1,47.06,47.1,3200.0,36.278,36.3088,36.278,36.3088,3200.0
2012-10-22 15:40:00,47.09,47.09,47.08,47.08,19500.0,36.3011,36.3011,36.2934,36.2934,19500.0
2012-10-22 15:45:00,47.12,47.12,47.12,47.12,3500.0,36.3242,36.3242,36.3242,36.3242,3500.0
2012-10-22 15:50:00,47.13,47.15,47.13,47.15,33300.0,36.3319,36.3473,36.3319,36.3473,33300.0
2012-10-22 15:55:00,47.19,47.24,47.19,47.24,17300.0,36.3782,36.4167,36.3782,36.4167,17300.0
2012-10-23 09:30:00,46.62,46.62,46.49,46.5,26400.0,35.9388,35.9388,35.8385,35.8463,26400.0
2012-10-23 09:35:00,46.5,46.5,46.38,46.38,10700.0,35.8463,35.8463,35.7537,35.7537,10700.0
2012-10-23 09:40:00,46.38,46.42,46.36,46.41,5300.0,35.7537,35.7846,35.7383,35.7769,5300.0
2012-10-23 09:45:00,46.39,46.39,46.37,46.39,1500.0,35.7615,35.7615,35.746,35.7615,1500.0
2012-10-23 09:50:00,46.43,46.43,46.41,46.41,200.0,35.7923,35.7923,35.7769,35.7769,200.0
2012-10-23 09:55:00,46.41,46.41,46.41,46.41,0.0,35.7769,35.7769,35.7769,35.7769,0.0
2012-10-23 10:00:00,46.41,46.47,46.41,46.46,1400.0,35.7769,35.8231,35.7769,35.8154,1400.0
2012-10-23 10:05:00,46.41,46.45,46.41,46.41,2900.0,35.7769,35.8077,35.7769,35.7769,2900.0
2012-10-23 10:10:00,46.41,46.41,46.41,46.41,100.0,35.7769,35.7769,35.7769,35.7769,100.0
2012-10-23 10:15:00,46.38,46.39,46.31,46.33,26600.0,35.7537,35.7615,35.6998,35.7152,26600.0
2012-10-23 10:20:00,46.36,46.37,46.34,46.36,3300.0,35.7383,35.746,35.7229,35.7383,3300.0
2012-10-23 10:25:00,46.31,46.32,46.29,46.32,500.0,35.6998,35.7075,35.6844,35.7075,500.0
2012-10-23 10:30:00,46.31,46.31,46.23,46.23,1700.0,35.6998,35.6998,35.6381,35.6381,1700.0
2012-10-23 10:35:00,46.23,46.23,46.19,46.21,5700.0,35.6381,35.6381,35.6073,35.6227,5700.0
2012-10-23 10:40:00,46.22,46.25,46.22,46.25,400.0,35.6304,35.6535,35.6304,35.6535,400.0
2012-10-23 10:45:00,46.27,46.27,46.27,46.27,100.0,35.669,35.669,35.669,35.669,100.0
2012-10-23 10:50:00,46.29,46.29,46.29,46.29,300.0,35.6844,35.6844,35.6844,35.6844,300.0
2012-10-23 10:55:00,46.29,46.29,46.29,46.29,300.0,35.6844,35.6844,35.6844,35.6844,300.0
2012-10-23 11:00:00,46.31,46.31,46.31,46.31,100.0,35.6998,35.6998,35.6998,35.6998,100.0
2012-10-23 11:05:00,46.31,46.32,46.3,46.3,6200.0,35.6998,35.7075,35.6921,35.6921,6200.0
2012-10-23 11:10:00,46.29,46.32,46.29,46.31,1600.0,35.6844,35.7075,35.6844,35.6998,1600.0
2012-10-23 11:15:00,46.31,46.35,46.31,46.35,7000.0,35.6998,35.7306,35.6998,35.7306,7000.0
2012-10-23 11:20:00,46.34,46.34,46.3,46.31,11600.0,35.7229,35.7229,35.6921,35.6998,11600.0
2012-10-23 11:25:00,46.32,46.33,46.32,46.33,900.0,35.7075,35.7152,35.7075,35.7152,900.0
2012-10-23 11:30:00,46.27,46.29,46.27,46.29,300.0,35.669,35.6844,35.669,35.6844,300.0
2012-10-23 11:35:00,46.27,46.27,46.26,46.26,300.0,35.669,35.669,35.6612,35.6612,300.0
2012-10-23 11:40:00,46.23,46.23,46.23,46.23,2900.0,35.6381,35.6381,35.6381,35.6381,2900.0
2012-10-23 11:45:00,46.23,46.23,46.23,46.23,0.0,35.6381,35.6381,35.6381,35.6381,0.0
2012-10-23 11:50:00,46.23,46.23,46.23,46.23,0.0,35.6381,35.6381,35.6381,35.6381,0.0
2012-10-23 11:55:00,46.31,46.33,46.31,46.32,2800.0,35.6998,35.7152,35.6998,35.7075,2800.0
2012-10-23 12:00:00,46.34,46.34,46.3,46.31,1300.0,35.7229,35.7229,35.6921,35.6998,1300.0
2012-10-23 12:05:00,46.3,46.31,46.3,46.31,400.0,35.6921,35.6998,35.6921,35.6998,400.0
2012-10-23 12:10:00,46.33,46.35,46.33,46.35,5000.0,35.7152,35.7306,35.7152,35.7306,5000.0
2012-10-23 12:15:00,46.37,46.4,46.37,46.4,700.0,35.746,35.7692,35.746,35.7692,700.0
2012-10-23 12:20:00,46.4,46.4,46.39,46.39,400.0,35.7692,35.7692,35.7615,35.7615,400.0
2012-10-23 12:25:00,46.38,46.38,46.38,46.38,400.0,35.7537,35.7537,35.7537,35.7537,400.0
2012-10-23 12:30:00,46.4,46.4,46.4,46.4,300.0,35.7692,35.7692,35.7692,35.7692,300.0
2012-10-23 12:35:00,46.4,46.44,46.4,46.44,4500.0,35.7692,35.8,35.7692,35.8,4500.0
2012-10-23 12:40:00,46.43,46.45,46.43,46.45,700.0,35.7923,35.8077,35.7923,35.8077,700.0
2012-10-23 12:45:00,46.45,46.45,46.45,46.45,0.0,35.8077,35.8077,35.8077,35.8077,0.0
2012-10-23 12:50:00,46.44,46.44,46.44,46.44,600.0,35.8,35.8,35.8,35.8,600.0
2012-10-23 12:55:00,46.44,46.44,46.44,46.44,1200.0,35.8,35.8,35.8,35.8,1200.0
2012-10-23 13:00:00,46.44,46.44,46.44,46.44,0.0,35.8,35.8,35.8,35.8,0.0
2012-10-23 13:05:00,46.44,46.44,46.44,46.44,0.0,35.8,35.8,35.8,35.8,0.0
2012-10-23 13:10:00,46.47,46.47,46.47,46.47,100.0,35.8231,35.8231,35.8231,35.8231,100.0
2012-10-23 13:15:00,46.44,46.44,46.44,46.44,100.0,35.8,35.8,35.8,35.8,100.0
2012-10-23 13:20:00,46.44,46.44,46.42,46.42,17400.0,35.8,35.8,35.7846,35.7846,17400.0
2012-10-23 13:25:00,46.43,46.43,46.42,46.42,17600.0,35.7923,35.7923,35.7846,35.7846,17600.0
2012-10-23 13:30:00,46.42,46.45,46.42,46.45,25500.0,35.7846,35.8077,35.7846,35.8077,25500.0
2012-10-23 13:35:00,46.45,46.45,46.42,46.43,3700.0,35.8077,35.8077,35.7846,35.7923,3700.0
2012-10-23 13:40:00,46.43,46.44,46.41,46.41,5100.0,35.7923,35.8,35.7769,35.7769,5100.0
2012-10-23 13:45:00,46.4,46.4,46.37,46.39,3900.0,35.7692,35.7692,35.746,35.7615,3900.0
2012-10-23 13:50:00,46.39,46.43,46.39,46.43,3500.0,35.7615,35.7923,35.7615,35.7923,3500.0
2012-10-23 13:55:00,46.42,46.44,46.39,46.44,2800.0,35.7846,35.8,35.7615,35.8,2800.0
2012-10-23 14:00:00,46.44,46.44,46.44,46.44,0.0,35.8,35.8,35.8,35.8,0.0
2012-10-23 14:05:00,46.44,46.44,46.42,46.42,1100.0,35.8,35.8,35.7846,35.7846,1100.0
2012-10-23 14:10:00,46.4,46.4,46.35,46.35,3100.0,35.7692,35.7692,35.7306,35.7306,3100.0
2012-10-23 14:15:00,46.34,46.39,46.34,46.39,3100.0,35.7229,35.7615,35.7229,35.7615,3100.0
2012-10-23 14:20:00,46.38,46.43,46.38,46.43,300.0,35.7537,35.7923,35.7537,35.7923,300.0
2012-10-23 14:25:00,46.42,46.44,46.42,46.44,800.0,35.7846,35.8,35.7846,35.8,800.0
2012-10-23 14:30:00,46.41,46.41,46.38,46.38,500.0,35.7769,35.7769,35.7537,35.7537,500.0
2012-10-23 14:35:00,46.43,46.43,46.43,46.43,300.0,35.7923,35.7923,35.7923,35.7923,300.0
2012-10-23 14:40:00,46.44,46.44,46.44,46.44,200.0,35.8,35.8,35.8,35.8,200.0
2012-10-23 14:45:00,46.47,46.52,46.45,46.52,6700.0,35.8231,35.8617,35.8077,35.8617,6700.0
2012-10-23 14:50:00,46.49,46.49,46.49,46.49,6700.0,35.8385,35.8385,35.8385,35.8385,6700.0
2012-10-23 14:55:00,46.49,46.5,46.49,46.5,3500.0,35.8385,35.8463,35.8385,35.8463,3500.0
2012-10-23 15:00:00,46.52,46.57,46.52,46.54,25300.0,35.8617,35.9002,35.8617,35.8771,25300.0
2012-10-23 15:05:00,46.54,46.54,46.52,46.52,1800.0,35.8771,35.8771,35.8617,35.8617,1800.0
2012-10-23 15:10:00,46.52,46.53,46.5,46.51,11200.0,35.8617,35.8694,35.8463,35.854,11200.0
2012-10-23 15:15:00,46.51,46.51,46.51,46.51,0.0,35.854,35.854,35.854,35.854,0.0
2012-10-23 15:20:00,46.52,46.52,46.51,46.51,300.0,35.8617,35.8617,35.854,35.854,300.0
2012-10-23 15:25:00,46.51,46.51,46.51,46.51,100.0,35.854,35.854,35.854,35.854,100.0
2012-10-23 15:30:00,46.48,46.48,46.43,46.43,2400.0,35.8308,35.8308,35.7923,35.7923,2400.0
2012-10-23 15:35:00,46.43,46.43,46.41,46.43,1700.0,35.7923,35.7923,35.7769,35.7923,1700.0
2012-10-23 15:40:00,46.4,46.43,46.4,46.42,91500.0,35.7692,35.7923,35.7692,35.7846,91500.0
2012-10-23 15:45:00,46.41,46.46,46.41,46.44,250300.0,35.7769,35.8154,35.7769,35.8,250300.0
2012-10-23 15:50:00,46.43,46.48,46.43,46.46,12300.0,35.7923,35.8308,35.7923,35.8154,12300.0
2012-10-23 15:55:00,46.47,46.5,46.44,46.46,6700.0,35.8231,35.8463,35.8,35.8154,6700.0
2012-10-24 09:30:00,46.84,46.99,46.72,46.78,237900.0,36.1084,36.224,36.0159,36.0621,237900.0
2012-10-24 09:35:00,46.78,46.79,46.69,46.69,109200.0,36.0621,36.0698,35.9927,35.9927,109200.0
2012-10-24 09:40:00,46.69,46.69,46.64,46.65,18900.0,35.9927,35.9927,35.9542,35.9619,18900.0
2012-10-24 09:45:00,46.66,46.67,46.61,46.62,19400.0,35.9696,35.9773,35.9311,35.9388,19400.0
2012-10-24 09:50:00,46.62,46.64,46.59,46.61,79600.0,35.9388,35.9542,35.9156,35.9311,79600.0
2012-10-24 09:55:00,46.61,46.65,46.61,46.65,18600.0,35.9311,35.9619,35.9311,35.9619,18600.0
2012-10-24 10:00:00,46.66,46.67,46.57,46.6,8600.0,35.9696,35.9773,35.9002,35.9233,8600.0
2012-10-24 10:05:00,46.58,46.58,46.53,46.54,11800.0,35.9079,35.9079,35.8694,35.8771,11800.0
2012-10-24 10:10:00,46.53,46.57,46.53,46.55,21000.0,35.8694,35.9002,35.8694,35.8848,21000.0
2012-10-24 10:15:00,46.55,46.6,46.55,46.56,24100.0,35.8848,35.9233,35.8848,35.8925,24100.0
2012-10-24 10:20:00,46.56,46.61,46.56,46.57,23700.0,35.8925,35.9311,35.8925,35.9002,23700.0
2012-10-24 10:25:00,46.59,46.62,46.56,46.56,5600.0,35.9156,35.9388,35.8925,35.8925,5600.0
2012-10-24 10:30:00,46.53,46.63,46.52,46.6,33100.0,35.8694,35.9465,35.8617,35.9233,33100.0
2012-10-24 10:35:00,46.61,46.61,46.59,46.6,16600.0,35.9311,35.9311,35.9156,35.9233,16600.0
2012-10-24 10:40:00,46.6,46.64,46.6,46.64,18400.0,35.9233,35.9542,35.9233,35.9542,18400.0
2012-10-24 10:45:00,46.64,46.64,46.62,46.62,16400.0,35.9542,35.9542,35.9388,35.9388,16400.0
2012-10-24 10:50:00,46.62,46.64,46.6,46.6,24200.0,35.9388,35.9542,35.9233,35.9233,24200.0
2012-10-24 10:55:00,46.62,46.63,46.61,46.62,4800.0,35.9388,35.9465,35.9311,35.9388,4800.0
2012-10-24 11:00:00,46.63,46.68,46.63,46.68,58300.0,35.9465,35.985,35.9465,35.985,58300.0
2012-10-24 11:05:00,46.67,46.67,46.59,46.61,44200.0,35.9773,35.9773,35.9156,35.9311,44200.0
2012-10-24 11:10:00,46.6,46.61,46.58,46.58,10500.0,35.9233,35.9311,35.9079,35.9079,10500.0
2012-10-24 11:15:00,46.58,46.6,46.58,46.59,3900.0,35.9079,35.9233,35.9079,35.9156,3900.0
2012-10-24 11:20:00,46.59,46.61,46.58,46.61,26500.0,35.9156,35.9311,35.9079,35.9311,26500.0
2012-10-24 11:25:00,46.61,46.63,46.59,46.63,18600.0,35.9311,35.9465,35.9156,35.9465,18600.0
2012-10-24 11:30:00,46.63,46.63,46.61,46.61,4800.0,35.9465,35.9465,35.9311,35.9311,4800.0
2012-10-24 11:35:00,46.6,46.6,46.57,46.57,4100.0,35.9233,35.9233,35.9002,35.9002,4100.0
2012-10-24 11:40:00,46.58,46.58,46.55,46.57,4500.0,35.9079,35.9079,35.8848,35.9002,4500.0
2012-10-24 11:45:00,46.56,46.56,46.5,46.5,2400.0,35.8925,35.8925,35.8463,35.8463,2400.0
2012-10-24 11:50:00,46.52,46.53,46.52,46.53,2800.0,35.8617,35.8694,35.8617,35.8694,2800.0
2012-10-24 11:55:00,46.53,46.53,46.51,46.51,1600.0,35.8694,35.8694,35.854,35.854,1600.0
2012-10-24 12:00:00,46.5,46.54,46.5,46.54,3600.0,35.8463,35.8771,35.8463,35.8771,3600.0
2012-10-24 12:05:00,46.53,46.53,46.5,46.5,2200.0,35.8694,35.8694,35.8463,35.8463,2200.0
2012-10-24 12:10:00,46.51,46.54,46.51,46.54,8100.0,35.854,35.8771,35.854,35.8771,8100.0
2012-10-24 12:15:00,46.54,46.54,46.53,46.53,1600.0,35.8771,35.8771,35.8694,35.8694,1600.0
2012-10-24 12:20:00,46.53,46.54,46.51,46.54,1200.0,35.8694,35.8771,35.854,35.8771,1200.0
2012-10-24 12:25:00,46.52,46.53,46.52,46.53,1100.0,35.8617,35.8694,35.8617,35.8694,1100.0
2012-10-24 12:30:00,46.55,46.58,46.55,46.58,1000.0,35.8848,35.9079,35.8848,35.9079,1000.0
2012-10-24 12:35:00,46.59,46.6,46.59,46.59,2600.0,35.9156,35.9233,35.9156,35.9156,2600.0
2012-10-24 12:40:00,46.6,46.61,46.59,46.61,9700.0,35.9233,35.9311,35.9156,35.9311,9700.0
2012-10-24 12:45:00,46.61,46.62,46.61,46.61,800.0,35.9311,35.9388,35.9311,35.9311,800.0
2012-10-24 12:50:00,46.61,46.61,46.61,46.61,0.0,35.9311,35.9311,35.9311,35.9311,0.0
2012-10-24 12:55:00,46.61,46.61,46.61,46.61,300.0,35.9311,35.9311,35.9311,35.9311,300.0
2012-10-24 13:00:00,46.62,46.63,46.62,46.63,4100.0,35.9388,35.9465,35.9388,35.9465,4100.0
2012-10-24 13:05:00,46.62,46.62,46.62,46.62,200.0,35.9388,35.9388,35.9388,35.9388,200.0
2012-10-24 13:10:00,46.62,46.62,46.58,46.58,1900.0,35.9388,35.9388,35.9079,35.9079,1900.0
2012-10-24 13:15:00,46.58,46.58,46.57,46.58,900.0,35.9079,35.9079,35.9002,35.9079,900.0
2012-10-24 13:20:00,46.59,46.6,46.58,46.59,1500.0,35.9156,35.9233,35.9079,35.9156,1500.0
2012-10-24 13:25:00,46.62,46.62,46.6,46.6,1400.0,35.9388,35.9388,35.9233,35.9233,1400.0
2012-10-24 13:30:00,46.61,46.61,46.61,46.61,400.0,35.9311,35.9311,35.9311,35.9311,400.0
2012-10-24 13:35:00,46.61,46.61,46.61,46.61,200.0,35.9311,35.9311,35.9311,35.9311,200.0
2012-10-24 13:40:00,46.6,46.6,46.6,46.6,2400.0,35.9233,35.9233,35.9233,35.9233,2400.0
2012-10-24 13:45:00,46.61,46.62,46.61,46.62,800.0,35.9311,35.9388,35.9311,35.9388,800.0
2012-10-24 13:50:00,46.62,46.63,46.61,46.62,18500.0,35.9388,35.9465,35.9311,35.9388,18500.0
2012-10-24 13:55:00,46.63,46.63,46.62,46.62,2800.0,35.9465,35.9465,35.9388,35.9388,2800.0
2012-10-24 14:00:00,46.61,46.63,46.61,46.63,400.0,35.9311,35.9465,35.9311,35.9465,400.0
2012-10-24 14:05:00,46.63,46.63,46.63,46.63,0.0,35.9465,35.9465,35.9465,35.9465,0.0
2012-10-24 14:10:00,46.62,46.64,46.61,46.64,3600.0,35.9388,35.9542,35.9311,35.9542,3600.0
2012-10-24 14:15:00,46.61,46.62,46.49,46.62,10200.0,35.9311,35.9388,35.8385,35.9388,10200.0
2012-10-24 14:20:00,46.59,46.59,46.53,46.54,28800.0,35.9156,35.9156,35.8694,35.8771,28800.0
2012-10-24 14:25:00,46.55,46.64,46.55,46.64,3600.0,35.8848,35.9542,35.8848,35.9542,3600.0
2012-10-24 14:30:00,46.61,46.61,46.59,46.59,1000.0,35.9311,35.9311,35.9156,35.9156,1000.0
2012-10-24 14:35:00,46.6,46.6,46.59,46.59,900.0,35.9233,35.9233,35.9156,35.9156,900.0
2012-10-24 14:40:00,46.57,46.59,46.55,46.59,2400.0,35.9002,35.9156,35.8848,35.9156,2400.0
2012-10-24 14:45:00,46.55,46.55,46.53,46.54,5400.0,35.8848,35.8848,35.8694,35.8771,5400.0
2012-10-24 14:50:00,46.56,46.56,46.55,46.55,1400.0,35.8925,35.8925,35.8848,35.8848,1400.0
2012-10-24 14:55:00,46.53,46.58,46.53,46.53,3600.0,35.8694,35.9079,35.8694,35.8694,3600.0
2012-10-24 15:00:00,46.53,46.56,46.48,46.49,17000.0,35.8694,35.8925,35.8308,35.8385,17000.0
2012-10-24 15:05:00,46.46,46.49,46.46,46.48,6000.0,35.8154,35.8385,35.8154,35.8308,6000.0
2012-10-24 15:10:00,46.49,46.49,46.45,46.45,1700.0,35.8385,35.8385,35.8077,35.8077,1700.0
2012-10-24 15:15:00,46.46,46.47,46.44,46.45,8400.0,35.8154,35.8231,35.8,35.8077,8400.0
2012-10-24 15:20:00,46.46,46.47,46.41,46.41,1400.0,35.8154,35.8231,35.7769,35.7769,1400.0
2012-10-24 15:25:00,46.43,46.47,46.43,46.47,1700.0,35.7923,35.8231,35.7923,35.8231,1700.0
2012-10-24 15:30:00,46.46,46.46,46.44,46.44,800.0,35.8154,35.8154,35.8,35.8,800.0
2012-10-24 15:35:00,46.45,46.47,46.43,46.43,1500.0,35.8077,35.8231,35.7923,35.7923,1500.0
2012-10-24 15:40:00,46.43,46.43,46.39,46.41,2500.0,35.7923,35.7923,35.7615,35.7769,2500.0
2012-10-24 15:45:00,46.41,46.42,46.39,46.42,3400.0,35.7769,35.7846,35.7615,35.7846,3400.0
2012-10-24 15:50:00,46.41,46.44,46.4,46.41,3400.0,35.7769,35.8,35.7692,35.7769,3400.0
2012-10-24 15:55:00,46.41,46.45,46.41,46.45,9600.0,35.7769,35.8077,35.7769,35.8077,9600.0
2012-10-25 09:30:00,46.84,46.96,46.84,46.93,17600.0,36.1084,36.2009,36.1084,36.1777,17600.0
2012-10-25 09:35:00,46.91,46.91,46.83,46.83,30600.0,36.1623,36.1623,36.1006,36.1006,30600.0
2012-10-25 09:40:00,46.86,46.86,46.83,46.83,3600.0,36.1238,36.1238,36.1006,36.1006,3600.0
2012-10-25 09:45:00,46.86,46.86,46.84,46.84,2600.0,36.1238,36.1238,36.1084,36.1084,2600.0
2012-10-25 09:50:00,46.83,46.84,46.83,46.84,1600.0,36.1006,36.1084,36.1006,36.1084,1600.0
2012-10-25 09:55:00,46.84,46.86,46.84,46.85,2800.0,36.1084,36.1238,36.1084,36.1161,2800.0
2012-10-25 10:00:00,46.85,46.85,46.76,46.79,4000.0,36.1161,36.1161,36.0467,36.0698,4000.0
2012-10-25 10:05:00,46.83,46.86,46.83,46.86,10400.0,36.1006,36.1238,36.1006,36.1238,10400.0
2012-10-25 10:10:00,46.84,46.87,46.84,46.86,3000.0,36.1084,36.1315,36.1084,36.1238,3000.0
2012-10-25 10:15:00,46.85,46.86,46.82,46.82,12400.0,36.1161,36.1238,36.0929,36.0929,12400.0
2012-10-25 10:20:00,46.88,46.88,46.85,46.85,3000.0,36.1392,36.1392,36.1161,36.1161,3000.0
2012-10-25 10:25:00,46.84,46.84,46.78,46.78,4000.0,36.1084,36.1084,36.0621,36.0621,4000.0
2012-10-25 10:30:00,46.77,46.77,46.75,46.75,1200.0,36.0544,36.0544,36.039,36.039,1200.0
2012-10-25 10:35:00,46.75,46.76,46.74,46.74,2800.0,36.039,36.0467,36.0313,36.0313,2800.0
2012-10-25 10:40:00,46.72,46.73,46.71,46.72,2600.0,36.0159,36.0236,36.0081,36.0159,2600.0
2012-10-25 10:45:00,46.72,46.72,46.65,46.65,3200.0,36.0159,36.0159,35.9619,35.9619,3200.0
2012-10-25 10:50:00,46.64,46.64,46.62,46.62,1200.0,35.9542,35.9542,35.9388,35.9388,1200.0
2012-10-25 10:55:00,46.66,46.69,46.66,46.68,9000.0,35.9696,35.9927,35.9696,35.985,9000.0
2012-10-25 11:00:00,46.69,46.72,46.69,46.72,2400.0,35.9927,36.0159,35.9927,36.0159,2400.0
2012-10-25 11:05:00,46.71,46.71,46.7,46.71,2800.0,36.0081,36.0081,36.0004,36.0081,2800.0
2012-10-25 11:10:00,46.72,46.72,46.7,46.7,5800.0,36.0159,36.0159,36.0004,36.0004,5800.0
2012-10-25 11:15:00,46.68,46.68,46.66,46.68,64200.0,35.985,35.985,35.9696,35.985,64200.0
2012-10-25 11:20:00,46.68,46.68,46.61,46.62,24200.0,35.985,35.985,35.9311,35.9388,24200.0
2012-10-25 11:25:00,46.6,46.61,46.53,46.53,36000.0,35.9233,35.9311,35.8694,35.8694,36000.0
2012-10-25 11:30:00,46.54,46.58,46.54,46.55,26000.0,35.8771,35.9079,35.8771,35.8848,26000.0
2012-10-25 11:35:00,46.55,46.55,46.45,46.46,54000.0,35.8848,35.8848,35.8077,35.8154,54000.0
2012-10-25 11:40:00,46.47,46.52,46.47,46.51,23400.0,35.8231,35.8617,35.8231,35.854,23400.0
2012-10-25 11:45:00,46.5,46.51,46.45,46.47,16400.0,35.8463,35.854,35.8077,35.8231,16400.0
2012-10-25 11:50:00,46.46,46.5,46.42,46.48,20600.0,35.8154,35.8463,35.7846,35.8308,20600.0
2012-10-25 11:55:00,46.49,46.52,46.49,46.51,6400.0,35.8385,35.8617,35.8385,35.854,6400.0
2012-10-25 12:00:00,46.51,46.52,46.49,46.49,3400.0,35.854,35.8617,35.8385,35.8385,3400.0
2012-10-25 12:05:00,46.51,46.51,46.47,46.5,3000.0,35.854,35.854,35.8231,35.8463,3000.0
2012-10-25 12:10:00,46.54,46.54,46.49,46.5,5200.0,35.8771,35.8771,35.8385,35.8463,5200.0
2012-10-25 12:15:00,46.49,46.49,46.49,46.49,600.0,35.8385,35.8385,35.8385,35.8385,600.0
2012-10-25 12:20:00,46.5,46.5,46.49,46.49,1400.0,35.8463,35.8463,35.8385,35.8385,1400.0
2012-10-25 12:25:00,46.5,46.51,46.5,46.51,1200.0,35.8463,35.854,35.8463,35.854,1200.0
2012-10-25 12:30:00,46.52,46.52,46.46,46.47,3600.0,35.8617,35.8617,35.8154,35.8231,3600.0
2012-10-25 12:35:00,46.48,46.48,46.48,46.48,600.0,35.8308,35.8308,35.8308,35.8308,600.0
2012-10-25 12:40:00,46.52,46.52,46.49,46.49,1800.0,35.8617,35.8617,35.8385,35.8385,1800.0
2012-10-25 12:45:00,46.48,46.54,46.48,46.54,3800.0,35.8308,35.8771,35.8308,35.8771,3800.0
2012-10-25 12:50:00,46.55,46.56,46.55,46.56,1000.0,35.8848,35.8925,35.8848,35.8925,1000.0
2012-10-25 12:55:00,46.54,46.63,46.54,46.63,2000.0,35.8771,35.9465,35.8771,35.9465,2000.0
2012-10-25 13:00:00,46.63,46.63,46.63,46.63,200.0,35.9465,35.9465,35.9465,35.9465,200.0
2012-10-25 13:05:00,46.64,46.64,46.61,46.61,1000.0,35.9542,35.9542,35.9311,35.9311,1000.0
2012-10-25 13:10:00,46.58,46.58,46.58,46.58,7400.0,35.9079,35.9079,35.9079,35.9079,7400.0
2012-10-25 13:15:00,46.6,46.62,46.59,46.59,2400.0,35.9233,35.9388,35.9156,35.9156,2400.0
2012-10-25 13:20:00,46.59,46.61,46.59,46.61,1800.0,35.9156,35.9311,35.9156,35.9311,1800.0
2012-10-25 13:25:00,46.67,46.67,46.66,46.66,600.0,35.9773,35.9773,35.9696,35.9696,600.0
2012-10-25 13:30:00,46.63,46.63,46.6,46.6,2200.0,35.9465,35.9465,35.9233,35.9233,2200.0
2012-10-25 13:35:00,46.6,46.6,46.6,46.6,0.0,35.9233,35.9233,35.9233,35.9233,0.0
2012-10-25 13:40:00,46.62,46.63,46.61,46.63,5800.0,35.9388,35.9465,35.9311,35.9465,5800.0
2012-10-25 13:45:00,46.64,46.64,46.61,46.63,4800.0,35.9542,35.9542,35.9311,35.9465,4800.0
2012-10-25 13:50:00,46.61,46.61,46.6,46.6,4600.0,35.9311,35.9311,35.9233,35.9233,4600.0
2012-10-25 13:55:00,46.6,46.6,46.6,46.6,1000.0,35.9233,35.9233,35.9233,35.9233,1000.0
2012-10-25 14:00:00,46.61,46.61,46.59,46.59,2200.0,35.9311,35.9311,35.9156,35.9156,2200.0
2012-10-25 14:05:00,46.6,46.6,46.6,46.6,1400.0,35.9233,35.9233,35.9233,35.9233,1400.0
2012-10-25 14:10:00,46.58,46.59,46.57,46.57,2400.0,35.9079,35.9156,35.9002,35.9002,2400.0
2012-10-25 14:15:00,46.57,46.57,46.56,46.56,1200.0,35.9002,35.9002,35.8925,35.8925,1200.0
2012-10-25 14:20:00,46.56,46.61,46.56,46.61,4400.0,35.8925,35.9311,35.8925,35.9311,4400.0
2012-10-25 14:25:00,46.62,46.62,46.6,46.6,1000.0,35.9388,35.9388,35.9233,35.9233,1000.0
2012-10-25 14:30:00,46.6,46.6,46.6,46.6,600.0,35.9233,35.9233,35.9233,35.9233,600.0
2012-10-25 14:35:00,46.61,46.62,46.61,46.62,1000.0,35.9311,35.9388,35.9311,35.9388,1000.0
2012-10-25 14:40:00,46.63,46.67,46.63,46.65,3600.0,35.9465,35.9773,35.9465,35.9619,3600.0
2012-10-25 14:45:00,46.68,46.68,46.63,46.65,8400.0,35.985,35.985,35.9465,35.9619,8400.0
2012-10-25 14:50:00,46.65,46.65,46.61,46.62,2600.0,35.9619,35.9619,35.9311,35.9388,2600.0
2012-10-25 14:55:00,46.64,46.64,46.61,46.61,12000.0,35.9542,35.9542,35.9311,35.9311,12000.0
2012-10-25 15:00:00,46.61,46.62,46.61,46.62,2400.0,35.9311,35.9388,35.9311,35.9388,2400.0
2012-10-25 15:05:00,46.6,46.6,46.56,46.56,1600.0,35.9233,35.9233,35.8925,35.8925,1600.0
2012-10-25 15:10:00,46.58,46.59,46.58,46.59,800.0,35.9079,35.9156,35.9079,35.9156,800.0
2012-10-25 15:15:00,46.6,46.61,46.59,46.59,2600.0,35.9233,35.9311,35.9156,35.9156,2600.0
2012-10-25 15:20:00,46.58,46.58,46.56,46.57,4200.0,35.9079,35.9079,35.8925,35.9002,4200.0
2012-10-25 15:25:00,46.58,46.59,46.58,46.58,2600.0,35.9079,35.9156,35.9079,35.9079,2600.0
2012-10-25 15:30:00,46.58,46.58,46.58,46.58,2600.0,35.9079,35.9079,35.9079,35.9079,2600.0
2012-10-25 15:35:00,46.59,46.59,46.57,46.58,12200.0,35.9156,35.9156,35.9002,35.9079,12200.0
2012-10-25 15:40:00,46.6,46.61,46.6,46.61,6200.0,35.9233,35.9311,35.9233,35.9311,6200.0
2012-10-25 15:45:00,46.61,46.62,46.58,46.58,11000.0,35.9311,35.9388,35.9079,35.9079,11000.0
2012-10-25 15:50:00,46.58,46.61,46.58,46.61,6000.0,35.9079,35.9311,35.9079,35.9311,6000.0
2012-10-25 15:55:00,46.6,46.68,46.6,46.68,39600.0,35.9233,35.985,35.9233,35.985,39600.0
2012-10-26 09:30:00,46.5,46.58,46.5,46.5,17800.0,35.8463,35.9079,35.8463,35.8463,17800.0
2012-10-26 09:35:00,46.56,46.66,46.56,46.66,8200.0,35.8925,35.9696,35.8925,35.9696,8200.0
2012-10-26 09:40:00,46.67,46.69,46.61,46.61,5400.0,35.9773,35.9927,35.9311,35.9311,5400.0
2012-10-26 09:45:00,46.61,46.65,46.61,46.65,5800.0,35.9311,35.9619,35.9311,35.9619,5800.0
2012-10-26 09:50:00,46.65,46.65,46.63,46.63,1600.0,35.9619,35.9619,35.9465,35.9465,1600.0
2012-10-26 09:55:00,46.57,46.58,46.55,46.55,11200.0,35.9002,35.9079,35.8848,35.8848,11200.0
2012-10-26 10:00:00,46.46,46.54,46.45,46.54,20200.0,35.8154,35.8771,35.8077,35.8771,20200.0
2012-10-26 10:05:00,46.56,46.57,46.56,46.57,1200.0,35.8925,35.9002,35.8925,35.9002,1200.0
2012-10-26 10:10:00,46.54,46.61,46.54,46.61,2000.0,35.8771,35.9311,35.8771,35.9311,2000.0
2012-10-26 10:15:00,46.63,46.64,46.63,46.64,3800.0,35.9465,35.9542,35.9465,35.9542,3800.0
2012-10-26 10:20:00,46.63,46.63,46.63,46.63,1000.0,35.9465,35.9465,35.9465,35.9465,1000.0
2012-10-26 10:25:00,46.54,46.54,46.5,46.5,1000.0,35.8771,35.8771,35.8463,35.8463,1000.0
2012-10-26 10:30:00,46.47,46.48,46.46,46.47,19000.0,35.8231,35.8308,35.8154,35.8231,19000.0
2012-10-26 10:35:00,46.48,46.52,46.46,46.5,73600.0,35.8308,35.8617,35.8154,35.8463,73600.0
2012-10-26 10:40:00,46.52,46.52,46.49,46.52,15400.0,35.8617,35.8617,35.8385,35.8617,15400.0
2012-10-26 10:45:00,46.5,46.5,46.46,46.46,4600.0,35.8463,35.8463,35.8154,35.8154,4600.0
2012-10-26 10:50:00,46.44,46.44,46.37,46.4,4600.0,35.8,35.8,35.746,35.7692,4600.0
2012-10-26 10:55:00,46.39,46.43,46.39,46.4,9800.0,35.7615,35.7923,35.7615,35.7692,9800.0
2012-10-26 11:00:00,46.4,46.42,46.38,46.41,41800.0,35.7692,35.7846,35.7537,35.7769,41800.0
2012-10-26 11:05:00,46.41,46.47,46.41,46.43,36400.0,35.7769,35.8231,35.7769,35.7923,36400.0
2012-10-26 11:10:00,46.44,46.44,46.42,46.42,3000.0,35.8,35.8,35.7846,35.7846,3000.0
2012-10-26 11:15:00,46.43,46.46,46.4,46.42,43400.0,35.7923,35.8154,35.7692,35.7846,43400.0
2012-10-26 11:20:00,46.46,46.46,46.42,46.42,7000.0,35.8154,35.8154,35.7846,35.7846,7000.0
2012-10-26 11:25:00,46.5,46.5,46.49,46.49,7000.0,35.8463,35.8463,35.8385,35.8385,7000.0
2012-10-26 11:30:00,46.51,46.53,46.5,46.5,30000.0,35.854,35.8694,35.8463,35.8463,30000.0
2012-10-26 11:35:00,46.48,46.49,46.47,46.48,21400.0,35.8308,35.8385,35.8231,35.8308,21400.0
2012-10-26 11:40:00,46.5,46.5,46.5,46.5,200.0,35.8463,35.8463,35.8463,35.8463,200.0
2012-10-26 11:45:00,46.45,46.45,46.44,46.45,1200.0,35.8077,35.8077,35.8,35.8077,1200.0
2012-10-26 11:50:00,46.42,46.43,46.4,46.4,4400.0,35.7846,35.7923,35.7692,35.7692,4400.0
2012-10-26 11:55:00,46.4,46.4,46.4,46.4,0.0,35.7692,35.7692,35.7692,35.7692,0.0
2012-10-26 12:00:00,46.37,46.38,46.34,46.34,3400.0,35.746,35.7537,35.7229,35.7229,3400.0
2012-10-26 12:05:00,46.34,46.34,46.32,46.32,1000.0,35.7229,35.7229,35.7075,35.7075,1000.0
2012-10-26 12:10:00,46.38,46.38,46.38,46.38,600.0,35.7537,35.7537,35.7537,35.7537,600.0
2012-10-26 12:15:00,46.36,46.36,46.36,46.36,3600.0,35.7383,35.7383,35.7383,35.7383,3600.0
2012-10-26 12:20:00,46.33,46.33,46.33,46.33,200.0,35.7152,35.7152,35.7152,35.7152,200.0
2012-10-26 12:25:00,46.35,46.39,46.35,46.39,400.0,35.7306,35.7615,35.7306,35.7615,400.0
2012-10-26 12:30:00,46.39,46.39,46.39,46.39,0.0,35.7615,35.7615,35.7615,35.7615,0.0
2012-10-26 12:35:00,46.34,46.34,46.34,46.34,400.0,35.7229,35.7229,35.7229,35.7229,400.0
2012-10-26 12:40:00,46.36,46.36,46.35,46.35,2200.0,35.7383,35.7383,35.7306,35.7306,2200.0
2012-10-26 12:45:00,46.36,46.37,46.33,46.34,1800.0,35.7383,35.746,35.7152,35.7229,1800.0
2012-10-26 12:50:00,46.34,46.34,46.34,46.34,0.0,35.7229,35.7229,35.7229,35.7229,0.0
2012-10-26 12:55:00,46.4,46.41,46.4,46.41,800.0,35.7692,35.7769,35.7692,35.7769,800.0
2012-10-26 13:00:00,46.41,46.42,46.41,46.42,400.0,35.7769,35.7846,35.7769,35.7846,400.0
2012-10-26 13:05:00,46.42,46.42,46.42,46.42,600.0,35.7846,35.7846,35.7846,35.7846,600.0
2012-10-26 13:10:00,46.43,46.43,46.43,46.43,200.0,35.7923,35.7923,35.7923,35.7923,200.0
2012-10-26 13:15:00,46.43,46.43,46.43,46.43,0.0,35.7923,35.7923,35.7923,35.7923,0.0
2012-10-26 13:20:00,46.43,46.43,46.43,46.43,0.0,35.7923,35.7923,35.7923,35.7923,0.0
2012-10-26 13:25:00,46.4,46.41,46.4,46.41,2600.0,35.7692,35.7769,35.7692,35.7769,2600.0
2012-10-26 13:30:00,46.46,46.51,46.46,46.51,1000.0,35.8154,35.854,35.8154,35.854,1000.0
2012-10-26 13:35:00,46.51,46.54,46.51,46.54,1000.0,35.854,35.8771,35.854,35.8771,1000.0
2012-10-26 13:40:00,46.54,46.54,46.54,46.54,0.0,35.8771,35.8771,35.8771,35.8771,0.0
2012-10-26 13:45:00,46.5,46.5,46.5,46.5,200.0,35.8463,35.8463,35.8463,35.8463,200.0
2012-10-26 13:50:00,46.51,46.51,46.51,46.51,2600.0,35.854,35.854,35.854,35.854,2600.0
2012-10-26 13:55:00,46.53,46.53,46.51,46.51,600.0,35.8694,35.8694,35.854,35.854,600.0
2012-10-26 14:00:00,46.52,46.52,46.52,46.52,1600.0,35.8617,35.8617,35.8617,35.8617,1600.0
2012-10-26 14:05:00,46.52,46.52,46.47,46.47,335800.0,35.8617,35.8617,35.8231,35.8231,335800.0
2012-10-26 14:10:00,46.48,46.5,46.48,46.5,2000.0,35.8308,35.8463,35.8308,35.8463,2000.0
2012-10-26 14:15:00,46.5,46.5,46.5,46.5,200.0,35.8463,35.8463,35.8463,35.8463,200.0
2012-10-26 14:20:00,46.52,46.52,46.52,46.52,200.0,35.8617,35.8617,35.8617,35.8617,200.0
2012-10-26 14:25:00,46.55,46.55,46.54,46.54,5200.0,35.8848,35.8848,35.8771,35.8771,5200.0
2012-10-26 14:30:00,46.54,46.6,46.54,46.6,2400.0,35.8771,35.9233,35.8771,35.9233,2400.0
2012-10-26 14:35:00,46.57,46.57,46.57,46.57,4400.0,35.9002,35.9002,35.9002,35.9002,4400.0
2012-10-26 14:40:00,46.57,46.58,46.57,46.58,3000.0,35.9002,35.9079,35.9002,35.9079,3000.0
2012-10-26 14:45:00,46.52,46.52,46.52,46.52,200.0,35.8617,35.8617,35.8617,35.8617,200.0
2012-10-26 14:50:00,46.52,46.55,46.52,46.55,14200.0,35.8617,35.8848,35.8617,35.8848,14200.0
2012-10-26 14:55:00,46.55,46.55,46.55,46.55,0.0,35.8848,35.8848,35.8848,35.8848,0.0
2012-10-26 15:00:00,46.55,46.55,46.55,46.55,0.0,35.8848,35.8848,35.8848,35.8848,0.0
2012-10-26 15:05:00,46.55,46.55,46.55,46.55,0.0,35.8848,35.8848,35.8848,35.8848,0.0
2012-10-26 15:10:00,46.59,46.64,46.59,46.64,4800.0,35.9156,35.9542,35.9156,35.9542,4800.0
2012-10-26 15:15:00,46.64,46.64,46.62,46.62,1200.0,35.9542,35.9542,35.9388,35.9388,1200.0
2012-10-26 15:20:00,46.62,46.62,46.62,46.62,200.0,35.9388,35.9388,35.9388,35.9388,200.0
2012-10-26 15:25:00,46.65,46.65,46.63,46.63,4400.0,35.9619,35.9619,35.9465,35.9465,4400.0
2012-10-26 15:30:00,46.66,46.67,46.62,46.62,3000.0,35.9696,35.9773,35.9388,35.9388,3000.0
2012-10-26 15:35:00,46.61,46.61,46.55,46.55,12600.0,35.9311,35.9311,35.8848,35.8848,12600.0
2012-10-26 15:40:00,46.56,46.58,46.56,46.58,2800.0,35.8925,35.9079,35.8925,35.9079,2800.0
2012-10-26 15:45:00,46.58,46.58,46.52,46.52,8000.0,35.9079,35.9079,35.8617,35.8617,8000.0
2012-10-26 15:50:00,46.52,46.57,46.51,46.57,3400.0,35.8617,35.9002,35.854,35.9002,3400.0
2012-10-26 15:55:00,46.55,46.55,46.51,46.53,14200.0,35.8848,35.8848,35.854,35.8694,14200.0
2012-10-31 09:30:00,46.79,46.99,46.73,46.74,25500.0,36.0698,36.224,36.0236,36.0313,25500.0
2012-10-31 09:35:00,46.75,46.75,46.71,46.73,12600.0,36.039,36.039,36.0081,36.0236,12600.0
2012-10-31 09:40:00,46.68,46.7,46.65,46.7,10900.0,35.985,36.0004,35.9619,36.0004,10900.0
2012-10-31 09:45:00,46.7,46.74,46.67,46.74,26500.0,36.0004,36.0313,35.9773,36.0313,26500.0
2012-10-31 09:50:00,46.75,46.75,46.69,46.69,11400.0,36.039,36.039,35.9927,35.9927,11400.0
2012-10-31 09:55:00,46.7,46.71,46.67,46.67,5400.0,36.0004,36.0081,35.9773,35.9773,5400.0
2012-10-31 10:00:00,46.67,46.71,46.65,46.7,54900.0,35.9773,36.0081,35.9619,36.0004,54900.0
2012-10-31 10:05:00,46.7,46.71,46.68,46.68,14600.0,36.0004,36.0081,35.985,35.985,14600.0
2012-10-31 10:10:00,46.68,46.68,46.63,46.63,12200.0,35.985,35.985,35.9465,35.9465,12200.0
2012-10-31 10:15:00,46.6,46.64,46.6,46.63,2800.0,35.9233,35.9542,35.9233,35.9465,2800.0
2012-10-31 10:20:00,46.62,46.65,46.56,46.65,49400.0,35.9388,35.9619,35.8925,35.9619,49400.0
2012-10-31 10:25:00,46.62,46.62,46.62,46.62,500.0,35.9388,35.9388,35.9388,35.9388,500.0
2012-10-31 10:30:00,46.61,46.61,46.56,46.56,3000.0,35.9311,35.9311,35.8925,35.8925,3000.0
2012-10-31 10:35:00,46.57,46.6,46.56,46.56,6400.0,35.9002,35.9233,35.8925,35.8925,6400.0
2012-10-31 10:40:00,46.56,46.56,46.51,46.51,17800.0,35.8925,35.8925,35.854,35.854,17800.0
2012-10-31 10:45:00,46.48,46.52,46.48,46.51,3900.0,35.8308,35.8617,35.8308,35.854,3900.0
2012-10-31 10:50:00,46.5,46.5,46.47,46.49,52000.0,35.8463,35.8463,35.8231,35.8385,52000.0
2012-10-31 10:55:00,46.46,46.49,46.45,46.49,1200.0,35.8154,35.8385,35.8077,35.8385,1200.0
2012-10-31 11:00:00,46.48,46.48,46.4,46.4,15900.0,35.8308,35.8308,35.7692,35.7692,15900.0
2012-10-31 11:05:00,46.4,46.41,46.37,46.38,2300.0,35.7692,35.7769,35.746,35.7537,2300.0
2012-10-31 11:10:00,46.39,46.4,46.39,46.39,31800.0,35.7615,35.7692,35.7615,35.7615,31800.0
2012-10-31 11:15:00,46.39,46.47,46.39,46.47,24000.0,35.7615,35.8231,35.7615,35.8231,24000.0
2012-10-31 11:20:00,46.47,46.48,46.46,46.48,42200.0,35.8231,35.8308,35.8154,35.8308,42200.0
2012-10-31 11:25:00,46.47,46.47,46.45,46.45,10000.0,35.8231,35.8231,35.8077,35.8077,10000.0
2012-10-31 11:30:00,46.48,46.5,46.48,46.5,2000.0,35.8308,35.8463,35.8308,35.8463,2000.0
2012-10-31 11:35:00,46.48,46.48,46.47,46.47,600.0,35.8308,35.8308,35.8231,35.8231,600.0
2012-10-31 11:40:00,46.47,46.52,46.47,46.49,35600.0,35.8231,35.8617,35.8231,35.8385,35600.0
2012-10-31 11:45:00,46.5,46.5,46.46,46.46,1200.0,35.8463,35.8463,35.8154,35.8154,1200.0
2012-10-31 11:50:00,46.45,46.46,46.45,46.46,29400.0,35.8077,35.8154,35.8077,35.8154,29400.0
2012-10-31 11:55:00,46.46,46.48,46.44,46.45,55800.0,35.8154,35.8308,35.8,35.8077,55800.0
2012-10-31 12:00:00,46.45,46.47,46.44,46.47,29300.0,35.8077,35.8231,35.8,35.8231,29300.0
2012-10-31 12:05:00,46.46,46.47,46.44,46.45,21800.0,35.8154,35.8231,35.8,35.8077,21800.0
2012-10-31 12:10:00,46.44,46.45,46.44,46.44,28600.0,35.8,35.8077,35.8,35.8,28600.0
2012-10-31 12:15:00,46.44,46.45,46.41,46.41,4000.0,35.8,35.8077,35.7769,35.7769,4000.0
2012-10-31 12:20:00,46.41,46.41,46.38,46.38,3500.0,35.7769,35.7769,35.7537,35.7537,3500.0
2012-10-31 12:25:00,46.39,46.39,46.34,46.34,4100.0,35.7615,35.7615,35.7229,35.7229,4100.0
2012-10-31 12:30:00,46.33,46.34,46.32,46.32,1700.0,35.7152,35.7229,35.7075,35.7075,1700.0
2012-10-31 12:35:00,46.32,46.35,46.3,46.35,11400.0,35.7075,35.7306,35.6921,35.7306,11400.0
2012-10-31 12:40:00,46.34,46.35,46.33,46.33,2700.0,35.7229,35.7306,35.7152,35.7152,2700.0
2012-10-31 12:45:00,46.32,46.32,46.32,46.32,100.0,35.7075,35.7075,35.7075,35.7075,100.0
2012-10-31 12:50:00,46.34,46.34,46.34,46.34,100.0,35.7229,35.7229,35.7229,35.7229,100.0
2012-10-31 12:55:00,46.34,46.34,46.34,46.34,0.0,35.7229,35.7229,35.7229,35.7229,0.0
2012-10-31 13:00:00,46.34,46.34,46.34,46.34,0.0,35.7229,35.7229,35.7229,35.7229,0.0
2012-10-31 13:05:00,46.34,46.35,46.34,46.35,1100.0,35.7229,35.7306,35.7229,35.7306,1100.0
2012-10-31 13:10:00,46.36,46.36,46.36,46.36,800.0,35.7383,35.7383,35.7383,35.7383,800.0
2012-10-31 13:15:00,46.38,46.38,46.37,46.38,600.0,35.7537,35.7537,35.746,35.7537,600.0
2012-10-31 13:20:00,46.36,46.37,46.35,46.37,37500.0,35.7383,35.746,35.7306,35.746,37500.0
2012-10-31 13:25:00,46.37,46.37,46.37,46.37,0.0,35.746,35.746,35.746,35.746,0.0
2012-10-31 13:30:00,46.37,46.37,46.37,46.37,0.0,35.746,35.746,35.746,35.746,0.0
2012-10-31 13:35:00,46.39,46.39,46.39,46.39,600.0,35.7615,35.7615,35.7615,35.7615,600.0
2012-10-31 13:40:00,46.4,46.4,46.37,46.37,7200.0,35.7692,35.7692,35.746,35.746,7200.0
2012-10-31 13:45:00,46.38,46.38,46.38,46.38,2000.0,35.7537,35.7537,35.7537,35.7537,2000.0
2012-10-31 13:50:00,46.39,46.39,46.39,46.39,1500.0,35.7615,35.7615,35.7615,35.7615,1500.0
2012-10-31 13:55:00,46.39,46.41,46.38,46.4,22300.0,35.7615,35.7769,35.7537,35.7692,22300.0
2012-10-31 14:00:00,46.42,46.43,46.42,46.43,1300.0,35.7846,35.7923,35.7846,35.7923,1300.0
2012-10-31 14:05:00,46.44,46.44,46.43,46.43,1400.0,35.8,35.8,35.7923,35.7923,1400.0
2012-10-31 14:10:00,46.45,46.45,46.45,46.45,1100.0,35.8077,35.8077,35.8077,35.8077,1100.0
2012-10-31 14:15:00,46.43,46.48,46.43,46.48,6800.0,35.7923,35.8308,35.7923,35.8308,6800.0
2012-10-31 14:20:00,46.47,46.48,46.47,46.47,3900.0,35.8231,35.8308,35.8231,35.8231,3900.0
2012-10-31 14:25:00,46.47,46.47,46.45,46.46,700.0,35.8231,35.8231,35.8077,35.8154,700.0
2012-10-31 14:30:00,46.46,46.47,46.46,46.47,2300.0,35.8154,35.8231,35.8154,35.8231,2300.0
2012-10-31 14:35:00,46.45,46.47,46.45,46.46,3600.0,35.8077,35.8231,35.8077,35.8154,3600.0
2012-10-31 14:40:00,46.46,46.46,46.46,46.46,0.0,35.8154,35.8154,35.8154,35.8154,0.0
2012-10-31 14:45:00,46.46,46.47,46.45,46.45,1300.0,35.8154,35.8231,35.8077,35.8077,1300.0
2012-10-31 14:50:00,46.45,46.47,46.43,46.43,2700.0,35.8077,35.8231,35.7923,35.7923,2700.0
2012-10-31 14:55:00,46.43,46.43,46.43,46.43,0.0,35.7923,35.7923,35.7923,35.7923,0.0
2012-10-31 15:00:00,46.41,46.41,46.4,46.4,8500.0,35.7769,35.7769,35.7692,35.7692,8500.0
2012-10-31 15:05:00,46.43,46.44,46.43,46.44,2500.0,35.7923,35.8,35.7923,35.8,2500.0
2012-10-31 15:10:00,46.47,46.51,46.47,46.51,5300.0,35.8231,35.854,35.8231,35.854,5300.0
2012-10-31 15:15:00,46.53,46.53,46.52,46.52,2800.0,35.8694,35.8694,35.8617,35.8617,2800.0
2012-10-31 15:20:00,46.53,46.54,46.51,46.51,800.0,35.8694,35.8771,35.854,35.854,800.0
2012-10-31 15:25:00,46.51,46.54,46.51,46.54,1300.0,35.854,35.8771,35.854,35.8771,1300.0
2012-10-31 15:30:00,46.53,46.53,46.51,46.52,2100.0,35.8694,35.8694,35.854,35.8617,2100.0
2012-10-31 15:35:00,46.53,46.53,46.51,46.53,6500.0,35.8694,35.8694,35.854,35.8694,6500.0
2012-10-31 15:40:00,46.53,46.53,46.51,46.51,2400.0,35.8694,35.8694,35.854,35.854,2400.0
2012-10-31 15:45:00,46.5,46.52,46.49,46.51,8700.0,35.8463,35.8617,35.8385,35.854,8700.0
2012-10-31 15:50:00,46.52,46.52,46.46,46.48,9800.0,35.8617,35.8617,35.8154,35.8308,9800.0
2012-10-31 15:55:00,46.48,46.51,46.46,46.47,6900.0,35.8308,35.854,35.8154,35.8231,6900.0
2012-11-01 09:30:00,46.7,46.71,46.66,46.71,12300.0,36.0004,36.0081,35.9696,36.0081,12300.0
2012-11-01 09:35:00,46.71,46.75,46.71,46.74,11300.0,36.0081,36.039,36.0081,36.0313,11300.0
2012-11-01 09:40:00,46.74,46.74,46.7,46.72,16300.0,36.0313,36.0313,36.0004,36.0159,16300.0
2012-11-01 09:45:00,46.71,46.79,46.71,46.78,54900.0,36.0081,36.0698,36.0081,36.0621,54900.0
2012-11-01 09:50:00,46.79,46.86,46.78,46.83,33500.0,36.0698,36.1238,36.0621,36.1006,33500.0
2012-11-01 09:55:00,46.84,46.86,46.84,46.86,7000.0,36.1084,36.1238,36.1084,36.1238,7000.0
2012-11-01 10:00:00,46.91,46.93,46.91,46.93,2900.0,36.1623,36.1777,36.1623,36.1777,2900.0
2012-11-01 10:05:00,46.9,46.92,46.89,46.92,10800.0,36.1546,36.17,36.1469,36.17,10800.0
2012-11-01 10:10:00,46.91,46.94,46.89,46.89,3100.0,36.1623,36.1854,36.1469,36.1469,3100.0
2012-11-01 10:15:00,46.9,46.98,46.9,46.97,2100.0,36.1546,36.2163,36.1546,36.2086,2100.0
2012-11-01 10:20:00,46.98,47.0,46.98,47.0,2500.0,36.2163,36.2317,36.2163,36.2317,2500.0
2012-11-01 10:25:00,46.99,46.99,46.94,46.95,16300.0,36.224,36.224,36.1854,36.1932,16300.0
2012-11-01 10:30:00,46.94,46.98,46.94,46.97,8400.0,36.1854,36.2163,36.1854,36.2086,8400.0
2012-11-01 10:35:00,46.97,46.99,46.97,46.99,400.0,36.2086,36.224,36.2086,36.224,400.0
2012-11-01 10:40:00,47.02,47.05,47.02,47.04,4600.0,36.2471,36.2702,36.2471,36.2625,4600.0
2012-11-01 10:45:00,47.05,47.07,47.05,47.06,2200.0,36.2702,36.2857,36.2702,36.278,2200.0
2012-11-01 10:50:00,47.05,47.05,47.03,47.03,1000.0,36.2702,36.2702,36.2548,36.2548,1000.0
2012-11-01 10:55:00,47.03,47.03,46.99,47.0,21300.0,36.2548,36.2548,36.224,36.2317,21300.0
2012-11-01 11:00:00,47.0,47.0,46.95,46.95,25100.0,36.2317,36.2317,36.1932,36.1932,25100.0
2012-11-01 11:05:00,46.98,47.0,46.98,47.0,1500.0,36.2163,36.2317,36.2163,36.2317,1500.0
2012-11-01 11:10:00,47.01,47.02,46.97,46.97,3200.0,36.2394,36.2471,36.2086,36.2086,3200.0
2012-11-01 11:15:00,46.96,46.96,46.92,46.92,2700.0,36.2009,36.2009,36.17,36.17,2700.0
2012-11-01 11:20:00,46.91,46.92,46.91,46.92,800.0,36.1623,36.17,36.1623,36.17,800.0
2012-11-01 11:25:00,46.95,46.95,46.94,46.95,1800.0,36.1932,36.1932,36.1854,36.1932,1800.0
2012-11-01 11:30:00,46.96,46.99,46.96,46.97,17100.0,36.2009,36.224,36.2009,36.2086,17100.0
2012-11-01 11:35:00,46.99,47.0,46.99,46.99,900.0,36.224,36.2317,36.224,36.224,900.0
2012-11-01 11:40:00,46.98,47.01,46.98,47.01,1400.0,36.2163,36.2394,36.2163,36.2394,1400.0
2012-11-01 11:45:00,47.0,47.05,47.0,47.04,4100.0,36.2317,36.2702,36.2317,36.2625,4100.0
2012-11-01 11:50:00,47.04,47.04,46.99,46.99,2400.0,36.2625,36.2625,36.224,36.224,2400.0
2012-11-01 11:55:00,46.99,46.99,46.99,46.99,300.0,36.224,36.224,36.224,36.224,300.0
2012-11-01 12:00:00,46.99,47.01,46.99,47.0,11100.0,36.224,36.2394,36.224,36.2317,11100.0
2012-11-01 12:05:00,47.0,47.02,46.99,46.99,2900.0,36.2317,36.2471,36.224,36.224,2900.0
2012-11-01 12:10:00,46.99,47.01,46.98,47.0,23200.0,36.224,36.2394,36.2163,36.2317,23200.0
2012-11-01 12:15:00,47.01,47.01,47.0,47.01,4100.0,36.2394,36.2394,36.2317,36.2394,4100.0
2012-11-01 12:20:00,47.01,47.01,47.0,47.01,3900.0,36.2394,36.2394,36.2317,36.2394,3900.0
2012-11-01 12:25:00,47.02,47.03,47.01,47.03,3400.0,36.2471,36.2548,36.2394,36.2548,3400.0
2012-11-01 12:30:00,47.04,47.04,47.03,47.04,2700.0,36.2625,36.2625,36.2548,36.2625,2700.0
2012-11-01 12:35:00,47.03,47.03,46.99,46.99,2400.0,36.2548,36.2548,36.224,36.224,2400.0
2012-11-01 12:40:00,46.99,46.99,46.97,46.97,1000.0,36.224,36.224,36.2086,36.2086,1000.0
2012-11-01 12:45:00,46.98,46.99,46.95,46.99,2100.0,36.2163,36.224,36.1932,36.224,2100.0
2012-11-01 12:50:00,46.98,46.98,46.97,46.97,1200.0,36.2163,36.2163,36.2086,36.2086,1200.0
2012-11-01 12:55:00,46.97,46.98,46.95,46.97,2300.0,36.2086,36.2163,36.1932,36.2086,2300.0
2012-11-01 13:00:00,46.96,46.96,46.93,46.93,1100.0,36.2009,36.2009,36.1777,36.1777,1100.0
2012-11-01 13:05:00,46.93,46.95,46.93,46.95,1600.0,36.1777,36.1932,36.1777,36.1932,1600.0
2012-11-01 13:10:00,46.94,46.95,46.94,46.95,500.0,36.1854,36.1932,36.1854,36.1932,500.0
2012-11-01 13:15:00,46.95,46.97,46.95,46.96,1900.0,36.1932,36.2086,36.1932,36.2009,1900.0
2012-11-01 13:20:00,46.96,46.96,46.92,46.94,2300.0,36.2009,36.2009,36.17,36.1854,2300.0
2012-11-01 13:25:00,46.94,46.94,46.94,46.94,600.0,36.1854,36.1854,36.1854,36.1854,600.0
2012-11-01 13:30:00,46.94,46.95,46.94,46.95,1300.0,36.1854,36.1932,36.1854,36.1932,1300.0
2012-11-01 13:35:00,46.95,46.99,46.95,46.98,2600.0,36.1932,36.224,36.1932,36.2163,2600.0
2012-11-01 13:40:00,46.98,46.98,46.96,46.96,400.0,36.2163,36.2163,36.2009,36.2009,400.0
2012-11-01 13:45:00,46.96,46.96,46.96,46.96,2600.0,36.2009,36.2009,36.2009,36.2009,2600.0
2012-11-01 13:50:00,46.97,46.98,46.97,46.98,1400.0,36.2086,36.2163,36.2086,36.2163,1400.0
2012-11-01 13:55:00,46.98,46.98,46.97,46.98,1100.0,36.2163,36.2163,36.2086,36.2163,1100.0
2012-11-01 14:00:00,46.98,46.99,46.95,46.95,2900.0,36.2163,36.224,36.1932,36.1932,2900.0
2012-11-01 14:05:00,46.94,46.96,46.94,46.95,16800.0,36.1854,36.2009,36.1854,36.1932,16800.0
2012-11-01 14:10:00,46.95,46.96,46.95,46.96,900.0,36.1932,36.2009,36.1932,36.2009,900.0
2012-11-01 14:15:00,46.99,47.0,46.97,46.97,5400.0,36.224,36.2317,36.2086,36.2086,5400.0
2012-11-01 14:20:00,46.98,47.0,46.98,47.0,12800.0,36.2163,36.2317,36.2163,36.2317,12800.0
2012-11-01 14:25:00,47.02,47.02,47.0,47.01,10900.0,36.2471,36.2471,36.2317,36.2394,10900.0
2012-11-01 14:30:00,47.01,47.03,46.99,47.03,13300.0,36.2394,36.2548,36.224,36.2548,13300.0
2012-11-01 14:35:00,47.02,47.05,47.02,47.05,13600.0,36.2471,36.2702,36.2471,36.2702,13600.0
2012-11-01 14:40:00,47.04,47.06,47.04,47.06,6000.0,36.2625,36.278,36.2625,36.278,6000.0
2012-11-01 14:45:00,47.05,47.05,47.03,47.04,2100.0,36.2702,36.2702,36.2548,36.2625,2100.0
2012-11-01 14:50:00,47.05,47.07,47.05,47.07,2500.0,36.2702,36.2857,36.2702,36.2857,2500.0
2012-11-01 14:55:00,47.08,47.08,47.06,47.06,3000.0,36.2934,36.2934,36.278,36.278,3000.0
2012-11-01 15:00:00,47.06,47.06,47.06,47.06,200.0,36.278,36.278,36.278,36.278,200.0
2012-11-01 15:05:00,47.06,47.07,47.06,47.07,900.0,36.278,36.2857,36.278,36.2857,900.0
2012-11-01 15:10:00,47.07,47.08,47.06,47.08,1600.0,36.2857,36.2934,36.278,36.2934,1600.0
2012-11-01 15:15:00,47.07,47.08,47.07,47.08,3900.0,36.2857,36.2934,36.2857,36.2934,3900.0
2012-11-01 15:20:00,47.07,47.08,47.03,47.03,4300.0,36.2857,36.2934,36.2548,36.2548,4300.0
2012-11-01 15:25:00,47.03,47.05,47.02,47.05,5600.0,36.2548,36.2702,36.2471,36.2702,5600.0
2012-11-01 15:30:00,47.05,47.05,47.04,47.05,4800.0,36.2702,36.2702,36.2625,36.2702,4800.0
2012-11-01 15:35:00,47.06,47.06,47.01,47.01,2900.0,36.278,36.278,36.2394,36.2394,2900.0
2012-11-01 15:40:00,47.01,47.05,47.01,47.04,8100.0,36.2394,36.2702,36.2394,36.2625,8100.0
2012-11-01 15:45:00,47.05,47.07,47.05,47.07,900.0,36.2702,36.2857,36.2702,36.2857,900.0
2012-11-01 15:50:00,47.07,47.08,47.06,47.06,1900.0,36.2857,36.2934,36.278,36.278,1900.0
2012-11-01 15:55:00,47.09,47.09,47.04,47.06,11000.0,36.3011,36.3011,36.2625,36.278,11000.0
2012-11-02 09:30:00,47.22,47.22,47.1,47.1,9800.0,36.4013,36.4013,36.3088,36.3088,9800.0
2012-11-02 09:35:00,47.16,47.17,47.16,47.17,4100.0,36.355,36.3627,36.355,36.3627,4100.0
2012-11-02 09:40:00,47.06,47.06,47.06,47.06,200.0,36.278,36.278,36.278,36.278,200.0
2012-11-02 09:45:00,47.05,47.05,47.05,47.05,1400.0,36.2702,36.2702,36.2702,36.2702,1400.0
2012-11-02 09:50:00,47.02,47.04,47.0,47.04,6000.0,36.2471,36.2625,36.2317,36.2625,6000.0
2012-11-02 09:55:00,47.04,47.04,47.04,47.04,0.0,36.2625,36.2625,36.2625,36.2625,0.0
2012-11-02 10:00:00,47.05,47.05,47.05,47.05,800.0,36.2702,36.2702,36.2702,36.2702,800.0
2012-11-02 10:05:00,47.0,47.02,46.98,47.02,1100.0,36.2317,36.2471,36.2163,36.2471,1100.0
2012-11-02 10:10:00,46.99,47.02,46.99,46.99,11900.0,36.224,36.2471,36.224,36.224,11900.0
2012-11-02 10:15:00,46.96,46.96,46.92,46.96,1200.0,36.2009,36.2009,36.17,36.2009,1200.0
2012-11-02 10:20:00,46.92,46.92,46.88,46.88,2800.0,36.17,36.17,36.1392,36.1392,2800.0
2012-11-02 10:25:00,46.92,46.92,46.92,46.92,300.0,36.17,36.17,36.17,36.17,300.0
2012-11-02 10:30:00,46.93,46.95,46.93,46.94,1900.0,36.1777,36.1932,36.1777,36.1854,1900.0
2012-11-02 10:35:00,46.98,46.98,46.96,46.96,1300.0,36.2163,36.2163,36.2009,36.2009,1300.0
2012-11-02 10:40:00,46.88,46.9,46.86,46.9,1200.0,36.1392,36.1546,36.1238,36.1546,1200.0
2012-11-02 10:45:00,46.89,46.95,46.86,46.95,28600.0,36.1469,36.1932,36.1238,36.1932,28600.0
2012-11-02 10:50:00,46.94,46.94,46.92,46.93,35800.0,36.1854,36.1854,36.17,36.1777,35800.0
2012-11-02 10:55:00,46.94,46.94,46.91,46.91,17400.0,36.1854,36.1854,36.1623,36.1623,17400.0
2012-11-02 11:00:00,46.91,46.92,46.91,46.91,38200.0,36.1623,36.17,36.1623,36.1623,38200.0
2012-11-02 11:05:00,46.9,46.94,46.9,46.94,1500.0,36.1546,36.1854,36.1546,36.1854,1500.0
2012-11-02 11:10:00,46.92,46.96,46.92,46.92,300100.0,36.17,36.2009,36.17,36.17,300100.0
2012-11-02 11:15:00,46.93,46.94,46.92,46.93,46000.0,36.1777,36.1854,36.17,36.1777,46000.0
2012-11-02 11:20:00,46.94,46.95,46.93,46.95,11700.0,36.1854,36.1932,36.1777,36.1932,11700.0
2012-11-02 11:25:00,46.94,46.96,46.94,46.96,3600.0,36.1854,36.2009,36.1854,36.2009,3600.0
2012-11-02 11:30:00,46.93,46.94,46.92,46.94,4200.0,36.1777,36.1854,36.17,36.1854,4200.0
2012-11-02 11:35:00,46.96,46.96,46.96,46.96,4600.0,36.2009,36.2009,36.2009,36.2009,4600.0
2012-11-02 11:40:00,46.97,46.97,46.97,46.97,5000.0,36.2086,36.2086,36.2086,36.2086,5000.0
2012-11-02 11:45:00,46.94,46.94,46.93,46.93,400.0,36.1854,36.1854,36.1777,36.1777,400.0
2012-11-02 11:50:00,46.92,46.93,46.92,46.93,5600.0,36.17,36.1777,36.17,36.1777,5600.0
2012-11-02 11:55:00,46.96,46.96,46.96,46.96,4900.0,36.2009,36.2009,36.2009,36.2009,4900.0
2012-11-02 12:00:00,46.96,46.96,46.96,46.96,0.0,36.2009,36.2009,36.2009,36.2009,0.0
2012-11-02 12:05:00,46.93,46.93,46.93,46.93,400.0,36.1777,36.1777,36.1777,36.1777,400.0
2012-11-02 12:10:00,46.95,46.97,46.93,46.96,187900.0,36.1932,36.2086,36.1777,36.2009,187900.0
2012-11-02 12:15:00,46.96,46.98,46.95,46.98,36600.0,36.2009,36.2163,36.1932,36.2163,36600.0
2012-11-02 12:20:00,46.98,46.98,46.98,46.98,500.0,36.2163,36.2163,36.2163,36.2163,500.0
2012-11-02 12:25:00,46.98,46.99,46.97,46.97,12200.0,36.2163,36.224,36.2086,36.2086,12200.0
2012-11-02 12:30:00,46.99,46.99,46.99,46.99,100.0,36.224,36.224,36.224,36.224,100.0
2012-11-02 12:35:00,47.0,47.0,47.0,47.0,2100.0,36.2317,36.2317,36.2317,36.2317,2100.0
2012-11-02 12:40:00,47.0,47.0,46.99,47.0,4300.0,36.2317,36.2317,36.224,36.2317,4300.0
2012-11-02 12:45:00,46.99,47.0,46.99,47.0,1400.0,36.224,36.2317,36.224,36.2317,1400.0
2012-11-02 12:50:00,46.99,47.0,46.99,47.0,20600.0,36.224,36.2317,36.224,36.2317,20600.0
2012-11-02 12:55:00,46.98,46.98,46.96,46.97,1300.0,36.2163,36.2163,36.2009,36.2086,1300.0
2012-11-02 13:00:00,46.99,47.0,46.99,47.0,32300.0,36.224,36.2317,36.224,36.2317,32300.0
2012-11-02 13:05:00,46.98,46.98,46.97,46.97,2000.0,36.2163,36.2163,36.2086,36.2086,2000.0
2012-11-02 13:10:00,46.98,46.99,46.98,46.99,2700.0,36.2163,36.224,36.2163,36.224,2700.0
2012-11-02 13:15:00,46.98,46.98,46.97,46.98,800.0,36.2163,36.2163,36.2086,36.2163,800.0
2012-11-02 13:20:00,46.97,46.98,46.95,46.97,22500.0,36.2086,36.2163,36.1932,36.2086,22500.0
2012-11-02 13:25:00,46.97,46.97,46.97,46.97,2200.0,36.2086,36.2086,36.2086,36.2086,2200.0
2012-11-02 13:30:00,46.97,46.97,46.96,46.96,2500.0,36.2086,36.2086,36.2009,36.2009,2500.0
2012-11-02 13:35:00,46.96,46.97,46.96,46.96,800.0,36.2009,36.2086,36.2009,36.2009,800.0
2012-11-02 13:40:00,46.96,46.98,46.96,46.98,4500.0,36.2009,36.2163,36.2009,36.2163,4500.0
2012-11-02 13:45:00,46.99,46.99,46.96,46.99,2300.0,36.224,36.224,36.2009,36.224,2300.0
2012-11-02 13:50:00,46.97,46.97,46.9,46.92,21100.0,36.2086,36.2086,36.1546,36.17,21100.0
2012-11-02 13:55:00,46.93,46.93,46.9,46.91,3800.0,36.1777,36.1777,36.1546,36.1623,3800.0
2012-11-02 14:00:00,46.9,46.9,46.85,46.85,2200.0,36.1546,36.1546,36.1161,36.1161,2200.0
2012-11-02 14:05:00,46.85,46.85,46.85,46.85,0.0,36.1161,36.1161,36.1161,36.1161,0.0
2012-11-02 14:10:00,46.85,46.85,46.85,46.85,900.0,36.1161,36.1161,36.1161,36.1161,900.0
2012-11-02 14:15:00,46.83,46.85,46.83,46.85,5500.0,36.1006,36.1161,36.1006,36.1161,5500.0
2012-11-02 14:20:00,46.84,46.84,46.84,46.84,700.0,36.1084,36.1084,36.1084,36.1084,700.0
2012-11-02 14:25:00,46.86,46.88,46.86,46.87,1000.0,36.1238,36.1392,36.1238,36.1315,1000.0
2012-11-02 14:30:00,46.85,46.85,46.84,46.85,5400.0,36.1161,36.1161,36.1084,36.1161,5400.0
2012-11-02 14:35:00,46.82,46.82,46.78,46.78,1300.0,36.0929,36.0929,36.0621,36.0621,1300.0
2012-11-02 14:40:00,46.73,46.73,46.71,46.73,1000.0,36.0236,36.0236,36.0081,36.0236,1000.0
2012-11-02 14:45:00,46.73,46.73,46.7,46.72,1000.0,36.0236,36.0236,36.0004,36.0159,1000.0
2012-11-02 14:50:00,46.73,46.75,46.73,46.75,3600.0,36.0236,36.039,36.0236,36.039,3600.0
2012-11-02 14:55:00,46.74,46.75,46.72,46.73,87300.0,36.0313,36.039,36.0159,36.0236,87300.0
2012-11-02 15:00:00,46.77,46.78,46.76,46.76,3000.0,36.0544,36.0621,36.0467,36.0467,3000.0
2012-11-02 15:05:00,46.76,46.77,46.75,46.75,6000.0,36.0467,36.0544,36.039,36.039,6000.0
2012-11-02 15:10:00,46.74,46.76,46.73,46.74,4900.0,36.0313,36.0467,36.0236,36.0313,4900.0
2012-11-02 15:15:00,46.73,46.78,46.73,46.76,2700.0,36.0236,36.0621,36.0236,36.0467,2700.0
2012-11-02 15:20:00,46.74,46.78,46.74,46.74,3100.0,36.0313,36.0621,36.0313,36.0313,3100.0
2012-11-02 15:25:00,46.73,46.75,46.71,46.72,11700.0,36.0236,36.039,36.0081,36.0159,11700.0
2012-11-02 15:30:00,46.7,46.7,46.65,46.67,4700.0,36.0004,36.0004,35.9619,35.9773,4700.0
2012-11-02 15:35:00,46.68,46.69,46.65,46.65,6500.0,35.985,35.9927,35.9619,35.9619,6500.0
2012-11-02 15:40:00,46.66,46.7,46.65,46.69,15700.0,35.9696,36.0004,35.9619,35.9927,15700.0
2012-11-02 15:45:00,46.69,46.69,46.61,46.66,33900.0,35.9927,35.9927,35.9311,35.9696,33900.0
2012-11-02 15:50:00,46.67,46.69,46.66,46.66,11100.0,35.9773,35.9927,35.9696,35.9696,11100.0
2012-11-02 15:55:00,46.67,46.7,46.66,46.68,15500.0,35.9773,36.0004,35.9696,35.985,15500.0
2012-11-05 09:30:00,46.58,46.63,46.48,46.63,28000.0,35.9079,35.9465,35.8308,35.9465,28000.0
2012-11-05 09:35:00,46.61,46.61,46.56,46.56,6000.0,35.9311,35.9311,35.8925,35.8925,6000.0
2012-11-05 09:40:00,46.6,46.6,46.5,46.5,2200.0,35.9233,35.9233,35.8463,35.8463,2200.0
2012-11-05 09:45:00,46.52,46.52,46.49,46.49,8100.0,35.8617,35.8617,35.8385,35.8385,8100.0
2012-11-05 09:50:00,46.54,46.55,46.54,46.55,1000.0,35.8771,35.8848,35.8771,35.8848,1000.0
2012-11-05 09:55:00,46.55,46.55,46.55,46.55,100.0,35.8848,35.8848,35.8848,35.8848,100.0
2012-11-05 10:00:00,46.56,46.56,46.52,46.53,5400.0,35.8925,35.8925,35.8617,35.8694,5400.0
2012-11-05 10:05:00,46.52,46.52,46.48,46.48,1000.0,35.8617,35.8617,35.8308,35.8308,1000.0
2012-11-05 10:10:00,46.53,46.53,46.49,46.5,1000.0,35.8694,35.8694,35.8385,35.8463,1000.0
2012-11-05 10:15:00,46.53,46.53,46.51,46.53,2300.0,35.8694,35.8694,35.854,35.8694,2300.0
2012-11-05 10:20:00,46.54,46.59,46.54,46.58,3400.0,35.8771,35.9156,35.8771,35.9079,3400.0
2012-11-05 10:25:00,46.58,46.58,46.58,46.58,0.0,35.9079,35.9079,35.9079,35.9079,0.0
2012-11-05 10:30:00,46.54,46.58,46.54,46.58,4200.0,35.8771,35.9079,35.8771,35.9079,4200.0
2012-11-05 10:35:00,46.64,46.64,46.63,46.64,2900.0,35.9542,35.9542,35.9465,35.9542,2900.0
2012-11-05 10:40:00,46.63,46.63,46.63,46.63,5200.0,35.9465,35.9465,35.9465,35.9465,5200.0
2012-11-05 10:45:00,46.64,46.64,46.62,46.64,7200.0,35.9542,35.9542,35.9388,35.9542,7200.0
2012-11-05 10:50:00,46.64,46.64,46.64,46.64,900.0,35.9542,35.9542,35.9542,35.9542,900.0
2012-11-05 10:55:00,46.65,46.66,46.65,46.65,1400.0,35.9619,35.9696,35.9619,35.9619,1400.0
2012-11-05 11:00:00,46.67,46.67,46.66,46.67,1300.0,35.9773,35.9773,35.9696,35.9773,1300.0
2012-11-05 11:05:00,46.67,46.67,46.67,46.67,0.0,35.9773,35.9773,35.9773,35.9773,0.0
2012-11-05 11:10:00,46.68,46.68,46.66,46.66,300.0,35.985,35.985,35.9696,35.9696,300.0
2012-11-05 11:15:00,46.65,46.66,46.64,46.66,400.0,35.9619,35.9696,35.9542,35.9696,400.0
2012-11-05 11:20:00,46.64,46.64,46.63,46.63,600.0,35.9542,35.9542,35.9465,35.9465,600.0
2012-11-05 11:25:00,46.63,46.63,46.63,46.63,300.0,35.9465,35.9465,35.9465,35.9465,300.0
2012-11-05 11:30:00,46.63,46.63,46.63,46.63,0.0,35.9465,35.9465,35.9465,35.9465,0.0
2012-11-05 11:35:00,46.59,46.59,46.59,46.59,600.0,35.9156,35.9156,35.9156,35.9156,600.0
2012-11-05 11:40:00,46.62,46.62,46.62,46.62,200.0,35.9388,35.9388,35.9388,35.9388,200.0
2012-11-05 11:45:00,46.6,46.6,46.6,46.6,200.0,35.9233,35.9233,35.9233,35.9233,200.0
2012-11-05 11:50:00,46.59,46.61,46.59,46.61,2900.0,35.9156,35.9311,35.9156,35.9311,2900.0
2012-11-05 11:55:00,46.61,46.61,46.61,46.61,0.0,35.9311,35.9311,35.9311,35.9311,0.0
2012-11-05 12:00:00,46.62,46.62,46.62,46.62,2300.0,35.9388,35.9388,35.9388,35.9388,2300.0
2012-11-05 12:05:00,46.62,46.62,46.62,46.62,0.0,35.9388,35.9388,35.9388,35.9388,0.0
2012-11-05 12:10:00,46.62,46.62,46.62,46.62,0.0,35.9388,35.9388,35.9388,35.9388,0.0
2012-11-05 12:15:00,46.62,46.62,46.62,46.62,0.0,35.9388,35.9388,35.9388,35.9388,0.0
2012-11-05 12:20:00,46.6,46.6,46.6,46.6,700.0,35.9233,35.9233,35.9233,35.9233,700.0
2012-11-05 12:25:00,46.6,46.6,46.6,46.6,0.0,35.9233,35.9233,35.9233,35.9233,0.0
2012-11-05 12:30:00,46.56,46.56,46.55,46.55,2600.0,35.8925,35.8925,35.8848,35.8848,2600.0
2012-11-05 12:35:00,46.55,46.55,46.55,46.55,0.0,35.8848,35.8848,35.8848,35.8848,0.0
2012-11-05 12:40:00,46.55,46.55,46.52,46.52,3000.0,35.8848,35.8848,35.8617,35.8617,3000.0
2012-11-05 12:45:00,46.52,46.52,46.52,46.52,200.0,35.8617,35.8617,35.8617,35.8617,200.0
2012-11-05 12:50:00,46.53,46.53,46.52,46.52,5000.0,35.8694,35.8694,35.8617,35.8617,5000.0
2012-11-05 12:55:00,46.5,46.5,46.5,46.5,100.0,35.8463,35.8463,35.8463,35.8463,100.0
2012-11-05 13:00:00,46.53,46.53,46.53,46.53,200.0,35.8694,35.8694,35.8694,35.8694,200.0
2012-11-05 13:05:00,46.54,46.54,46.52,46.52,3800.0,35.8771,35.8771,35.8617,35.8617,3800.0
2012-11-05 13:10:00,46.58,46.58,46.58,46.58,800.0,35.9079,35.9079,35.9079,35.9079,800.0
2012-11-05 13:15:00,46.58,46.58,46.58,46.58,0.0,35.9079,35.9079,35.9079,35.9079,0.0
2012-11-05 13:20:00,46.57,46.58,46.56,46.56,4800.0,35.9002,35.9079,35.8925,35.8925,4800.0
2012-11-05 13:25:00,46.57,46.6,46.57,46.59,2600.0,35.9002,35.9233,35.9002,35.9156,2600.0
2012-11-05 13:30:00,46.59,46.59,46.59,46.59,0.0,35.9156,35.9156,35.9156,35.9156,0.0
2012-11-05 13:35:00,46.59,46.59,46.59,46.59,0.0,35.9156,35.9156,35.9156,35.9156,0.0
2012-11-05 13:40:00,46.61,46.61,46.59,46.61,11100.0,35.9311,35.9311,35.9156,35.9311,11100.0
2012-11-05 13:45:00,46.6,46.6,46.6,46.6,5000.0,35.9233,35.9233,35.9233,35.9233,5000.0
2012-11-05 13:50:00,46.6,46.6,46.6,46.6,0.0,35.9233,35.9233,35.9233,35.9233,0.0
2012-11-05 13:55:00,46.6,46.6,46.6,46.6,0.0,35.9233,35.9233,35.9233,35.9233,0.0
2012-11-05 14:00:00,46.6,46.6,46.6,46.6,0.0,35.9233,35.9233,35.9233,35.9233,0.0
2012-11-05 14:05:00,46.6,46.6,46.6,46.6,0.0,35.9233,35.9233,35.9233,35.9233,0.0
2012-11-05 14:10:00,46.6,46.6,46.6,46.6,0.0,35.9233,35.9233,35.9233,35.9233,0.0
2012-11-05 14:15:00,46.61,46.63,46.61,46.63,5700.0,35.9311,35.9465,35.9311,35.9465,5700.0
2012-11-05 14:20:00,46.63,46.63,46.63,46.63,0.0,35.9465,35.9465,35.9465,35.9465,0.0
2012-11-05 14:25:00,46.64,46.66,46.64,46.65,1900.0,35.9542,35.9696,35.9542,35.9619,1900.0
2012-11-05 14:30:00,46.68,46.68,46.68,46.68,100.0,35.985,35.985,35.985,35.985,100.0
2012-11-05 14:35:00,46.66,46.66,46.66,46.66,200.0,35.9696,35.9696,35.9696,35.9696,200.0
2012-11-05 14:40:00,46.65,46.67,46.65,46.66,1600.0,35.9619,35.9773,35.9619,35.9696,1600.0
2012-11-05 14:45:00,46.67,46.69,46.65,46.65,4500.0,35.9773,35.9927,35.9619,35.9619,4500.0
2012-11-05 14:50:00,46.67,46.68,46.66,46.68,5500.0,35.9773,35.985,35.9696,35.985,5500.0
2012-11-05 14:55:00,46.67,46.68,46.67,46.68,500.0,35.9773,35.985,35.9773,35.985,500.0
2012-11-05 15:00:00,46.67,46.67,46.67,46.67,100.0,35.9773,35.9773,35.9773,35.9773,100.0
2012-11-05 15:05:00,46.68,46.69,46.68,46.69,1500.0,35.985,35.9927,35.985,35.9927,1500.0
2012-11-05 15:10:00,46.69,46.69,46.69,46.69,0.0,35.9927,35.9927,35.9927,35.9927,0.0
2012-11-05 15:15:00,46.66,46.66,46.66,46.66,100.0,35.9696,35.9696,35.9696,35.9696,100.0
2012-11-05 15:20:00,46.66,46.66,46.66,46.66,0.0,35.9696,35.9696,35.9696,35.9696,0.0
2012-11-05 15:25:00,46.66,46.66,46.66,46.66,700.0,35.9696,35.9696,35.9696,35.9696,700.0
2012-11-05 15:30:00,46.66,46.67,46.66,46.67,1800.0,35.9696,35.9773,35.9696,35.9773,1800.0
2012-11-05 15:35:00,46.68,46.68,46.68,46.68,300.0,35.985,35.985,35.985,35.985,300.0
2012-11-05 15:40:00,46.73,46.73,46.73,46.73,100.0,36.0236,36.0236,36.0236,36.0236,100.0
2012-11-05 15:45:00,46.77,46.79,46.77,46.78,600.0,36.0544,36.0698,36.0544,36.0621,600.0
2012-11-05 15:50:00,46.76,46.76,46.75,46.75,1300.0,36.0467,36.0467,36.039,36.039,1300.0
2012-11-05 15:55:00,46.76,46.76,46.69,46.69,900.0,36.0467,36.0467,35.9927,35.9927,900.0
2012-11-06 09:30:00,46.81,46.88,46.81,46.88,5600.0,36.0852,36.1392,36.0852,36.1392,5600.0
2012-11-06 09:35:00,46.89,46.95,46.89,46.94,400.0,36.1469,36.1932,36.1469,36.1854,400.0
2012-11-06 09:40:00,46.94,46.94,46.88,46.88,5000.0,36.1854,36.1854,36.1392,36.1392,5000.0
2012-11-06 09:45:00,46.86,46.86,46.86,46.86,300.0,36.1238,36.1238,36.1238,36.1238,300.0
2012-11-06 09:50:00,46.9,46.9,46.88,46.89,700.0,36.1546,36.1546,36.1392,36.1469,700.0
2012-11-06 09:55:00,46.91,46.93,46.91,46.93,700.0,36.1623,36.1777,36.1623,36.1777,700.0
2012-11-06 10:00:00,46.92,46.93,46.9,46.93,800.0,36.17,36.1777,36.1546,36.1777,800.0
2012-11-06 10:05:00,46.93,46.93,46.91,46.91,7700.0,36.1777,36.1777,36.1623,36.1623,7700.0
2012-11-06 10:10:00,46.9,46.9,46.88,46.88,700.0,36.1546,36.1546,36.1392,36.1392,700.0
2012-11-06 10:15:00,46.86,46.86,46.86,46.86,100.0,36.1238,36.1238,36.1238,36.1238,100.0
2012-11-06 10:20:00,46.88,46.91,46.88,46.91,2900.0,36.1392,36.1623,36.1392,36.1623,2900.0
2012-11-06 10:25:00,46.9,46.9,46.86,46.87,9600.0,36.1546,36.1546,36.1238,36.1315,9600.0
2012-11-06 10:30:00,46.88,46.88,46.85,46.87,2100.0,36.1392,36.1392,36.1161,36.1315,2100.0
2012-11-06 10:35:00,46.87,46.89,46.85,46.89,900.0,36.1315,36.1469,36.1161,36.1469,900.0
2012-11-06 10:40:00,46.9,46.94,46.9,46.91,2700.0,36.1546,36.1854,36.1546,36.1623,2700.0
2012-11-06 10:45:00,46.92,46.95,46.92,46.93,600.0,36.17,36.1932,36.17,36.1777,600.0
2012-11-06 10:50:00,46.92,46.92,46.92,46.92,800.0,36.17,36.17,36.17,36.17,800.0
2012-11-06 10:55:00,46.92,46.92,46.91,46.91,2400.0,36.17,36.17,36.1623,36.1623,2400.0
2012-11-06 11:00:00,46.91,46.91,46.91,46.91,0.0,36.1623,36.1623,36.1623,36.1623,0.0
2012-11-06 11:05:00,46.91,46.91,46.91,46.91,0.0,36.1623,36.1623,36.1623,36.1623,0.0
2012-11-06 11:10:00,46.91,46.91,46.91,46.91,0.0,36.1623,36.1623,36.1623,36.1623,0.0
2012-11-06 11:15:00,46.93,46.96,46.92,46.96,3000.0,36.1777,36.2009,36.17,36.2009,3000.0
2012-11-06 11:20:00,46.96,46.96,46.96,46.96,0.0,36.2009,36.2009,36.2009,36.2009,0.0
2012-11-06 11:25:00,46.93,46.95,46.92,46.95,2600.0,36.1777,36.1932,36.17,36.1932,2600.0
2012-11-06 11:30:00,46.95,46.95,46.95,46.95,0.0,36.1932,36.1932,36.1932,36.1932,0.0
2012-11-06 11:35:00,46.98,47.08,46.98,47.06,3500.0,36.2163,36.2934,36.2163,36.278,3500.0
2012-11-06 11:40:00,47.06,47.06,47.06,47.06,0.0,36.278,36.278,36.278,36.278,0.0
2012-11-06 11:45:00,47.12,47.13,47.11,47.11,1500.0,36.3242,36.3319,36.3165,36.3165,1500.0
2012-11-06 11:50:00,47.12,47.12,47.1,47.1,800.0,36.3242,36.3242,36.3088,36.3088,800.0
2012-11-06 11:55:00,47.1,47.1,47.1,47.1,0.0,36.3088,36.3088,36.3088,36.3088,0.0
2012-11-06 12:00:00,47.1,47.2,47.1,47.2,1000.0,36.3088,36.3859,36.3088,36.3859,1000.0
2012-11-06 12:05:00,47.18,47.18,47.17,47.17,400.0,36.3705,36.3705,36.3627,36.3627,400.0
2012-11-06 12:10:00,47.14,47.14,47.14,47.14,400.0,36.3396,36.3396,36.3396,36.3396,400.0
2012-11-06 12:15:00,47.16,47.16,47.16,47.16,3100.0,36.355,36.355,36.355,36.355,3100.0
2012-11-06 12:20:00,47.15,47.16,47.14,47.16,7400.0,36.3473,36.355,36.3396,36.355,7400.0
2012-11-06 12:25:00,47.15,47.15,47.15,47.15,200.0,36.3473,36.3473,36.3473,36.3473,200.0
2012-11-06 12:30:00,47.15,47.15,47.15,47.15,0.0,36.3473,36.3473,36.3473,36.3473,0.0
2012-11-06 12:35:00,47.17,47.17,47.17,47.17,1300.0,36.3627,36.3627,36.3627,36.3627,1300.0
2012-11-06 12:40:00,47.15,47.15,47.15,47.15,100.0,36.3473,36.3473,36.3473,36.3473,100.0
2012-11-06 12:45:00,47.13,47.13,47.09,47.09,300.0,36.3319,36.3319,36.3011,36.3011,300.0
2012-11-06 12:50:00,47.11,47.11,47.11,47.11,100.0,36.3165,36.3165,36.3165,36.3165,100.0
2012-11-06 12:55:00,47.1,47.1,47.1,47.1,100.0,36.3088,36.3088,36.3088,36.3088,100.0
2012-11-06 13:00:00,47.11,47.11,47.11,47.11,800.0,36.3165,36.3165,36.3165,36.3165,800.0
2012-11-06 13:05:00,47.12,47.15,47.12,47.15,4300.0,36.3242,36.3473,36.3242,36.3473,4300.0
2012-11-06 13:10:00,47.14,47.14,47.14,47.14,500.0,36.3396,36.3396,36.3396,36.3396,500.0
2012-11-06 13:15:00,47.14,47.14,47.13,47.13,1500.0,36.3396,36.3396,36.3319,36.3319,1500.0
2012-11-06 13:20:00,47.13,47.13,47.13,47.13,0.0,36.3319,36.3319,36.3319,36.3319,0.0
2012-11-06 13:25:00,47.17,47.17,47.17,47.17,100.0,36.3627,36.3627,36.3627,36.3627,100.0
2012-11-06 13:30:00,47.16,47.16,47.15,47.15,400.0,36.355,36.355,36.3473,36.3473,400.0
2012-11-06 13:35:00,47.19,47.19,47.19,47.19,200.0,36.3782,36.3782,36.3782,36.3782,200.0
2012-11-06 13:40:00,47.17,47.18,47.17,47.18,200.0,36.3627,36.3705,36.3627,36.3705,200.0
2012-11-06 13:45:00,47.16,47.2,47.16,47.2,900.0,36.355,36.3859,36.355,36.3859,900.0
2012-11-06 13:50:00,47.19,47.19,47.19,47.19,100.0,36.3782,36.3782,36.3782,36.3782,100.0
2012-11-06 13:55:00,47.16,47.16,47.16,47.16,6800.0,36.355,36.355,36.355,36.355,6800.0
2012-11-06 14:00:00,47.16,47.16,47.16,47.16,100.0,36.355,36.355,36.355,36.355,100.0
2012-11-06 14:05:00,47.15,47.16,47.15,47.15,12800.0,36.3473,36.355,36.3473,36.3473,12800.0
2012-11-06 14:10:00,47.15,47.16,47.15,47.16,2100.0,36.3473,36.355,36.3473,36.355,2100.0
2012-11-06 14:15:00,47.17,47.17,47.16,47.16,1000.0,36.3627,36.3627,36.355,36.355,1000.0
2012-11-06 14:20:00,47.16,47.16,47.16,47.16,1300.0,36.355,36.355,36.355,36.355,1300.0
2012-11-06 14:25:00,47.19,47.19,47.19,47.19,100.0,36.3782,36.3782,36.3782,36.3782,100.0
2012-11-06 14:30:00,47.18,47.18,47.18,47.18,500.0,36.3705,36.3705,36.3705,36.3705,500.0
2012-11-06 14:35:00,47.18,47.18,47.18,47.18,0.0,36.3705,36.3705,36.3705,36.3705,0.0
2012-11-06 14:40:00,47.19,47.19,47.18,47.19,6800.0,36.3782,36.3782,36.3705,36.3782,6800.0
2012-11-06 14:45:00,47.19,47.19,47.19,47.19,0.0,36.3782,36.3782,36.3782,36.3782,0.0
2012-11-06 14:50:00,47.17,47.17,47.15,47.15,200.0,36.3627,36.3627,36.3473,36.3473,200.0
2012-11-06 14:55:00,47.14,47.14,47.11,47.11,200.0,36.3396,36.3396,36.3165,36.3165,200.0
2012-11-06 15:00:00,47.13,47.13,47.13,47.13,24200.0,36.3319,36.3319,36.3319,36.3319,24200.0
2012-11-06 15:05:00,47.1,47.11,47.1,47.1,4400.0,36.3088,36.3165,36.3088,36.3088,4400.0
2012-11-06 15:10:00,47.08,47.09,47.08,47.08,7900.0,36.2934,36.3011,36.2934,36.2934,7900.0
2012-11-06 15:15:00,47.08,47.11,47.08,47.11,6200.0,36.2934,36.3165,36.2934,36.3165,6200.0
2012-11-06 15:20:00,47.09,47.1,47.09,47.1,600.0,36.3011,36.3088,36.3011,36.3088,600.0
2012-11-06 15:25:00,47.09,47.1,47.08,47.08,5700.0,36.3011,36.3088,36.2934,36.2934,5700.0
2012-11-06 15:30:00,47.09,47.09,47.07,47.07,1300.0,36.3011,36.3011,36.2857,36.2857,1300.0
2012-11-06 15:35:00,47.06,47.07,47.05,47.07,600.0,36.278,36.2857,36.2702,36.2857,600.0
2012-11-06 15:40:00,47.07,47.08,47.07,47.07,1100.0,36.2857,36.2934,36.2857,36.2857,1100.0
2012-11-06 15:45:00,47.07,47.07,47.07,47.07,0.0,36.2857,36.2857,36.2857,36.2857,0.0
2012-11-06 15:50:00,47.09,47.09,47.03,47.03,27100.0,36.3011,36.3011,36.2548,36.2548,27100.0
2012-11-06 15:55:00,47.05,47.06,47.02,47.06,160500.0,36.2702,36.278,36.2471,36.278,160500.0
2012-11-07 09:30:00,46.79,46.79,46.56,46.56,133000.0,36.0698,36.0698,35.8925,35.8925,133000.0
2012-11-07 09:35:00,46.52,46.52,46.43,46.49,61600.0,35.8617,35.8617,35.7923,35.8385,61600.0
2012-11-07 09:40:00,46.47,46.48,46.47,46.48,600.0,35.8231,35.8308,35.8231,35.8308,600.0
2012-11-07 09:45:00,46.5,46.56,46.48,46.56,14600.0,35.8463,35.8925,35.8308,35.8925,14600.0
2012-11-07 09:50:00,46.54,46.54,46.51,46.54,29600.0,35.8771,35.8771,35.854,35.8771,29600.0
2012-11-07 09:55:00,46.48,46.51,46.47,46.49,12800.0,35.8308,35.854,35.8231,35.8385,12800.0
2012-11-07 10:00:00,46.45,46.46,46.4,46.4,28600.0,35.8077,35.8154,35.7692,35.7692,28600.0
2012-11-07 10:05:00,46.4,46.45,46.4,46.45,62800.0,35.7692,35.8077,35.7692,35.8077,62800.0
2012-11-07 10:10:00,46.45,46.45,46.4,46.42,78200.0,35.8077,35.8077,35.7692,35.7846,78200.0
2012-11-07 10:15:00,46.4,46.41,46.33,46.33,5400.0,35.7692,35.7769,35.7152,35.7152,5400.0
2012-11-07 10:20:00,46.31,46.32,46.29,46.29,12000.0,35.6998,35.7075,35.6844,35.6844,12000.0
2012-11-07 10:25:00,46.28,46.28,46.28,46.28,800.0,35.6767,35.6767,35.6767,35.6767,800.0
2012-11-07 10:30:00,46.32,46.38,46.32,46.38,2200.0,35.7075,35.7537,35.7075,35.7537,2200.0
2012-11-07 10:35:00,46.34,46.34,46.32,46.32,1800.0,35.7229,35.7229,35.7075,35.7075,1800.0
2012-11-07 10:40:00,46.35,46.36,46.35,46.36,10200.0,35.7306,35.7383,35.7306,35.7383,10200.0
2012-11-07 10:45:00,46.32,46.32,46.28,46.28,1800.0,35.7075,35.7075,35.6767,35.6767,1800.0
2012-11-07 10:50:00,46.25,46.25,46.2,46.2,600.0,35.6535,35.6535,35.615,35.615,600.0
2012-11-07 10:55:00,46.19,46.2,46.17,46.17,7400.0,35.6073,35.615,35.5919,35.5919,7400.0
2012-11-07 11:00:00,46.19,46.21,46.19,46.21,3400.0,35.6073,35.6227,35.6073,35.6227,3400.0
2012-11-07 11:05:00,46.23,46.26,46.22,46.22,1200.0,35.6381,35.6612,35.6304,35.6304,1200.0
2012-11-07 11:10:00,46.22,46.22,46.22,46.22,0.0,35.6304,35.6304,35.6304,35.6304,0.0
2012-11-07 11:15:00,46.15,46.17,46.15,46.17,4200.0,35.5764,35.5919,35.5764,35.5919,4200.0
2012-11-07 11:20:00,46.12,46.13,46.1,46.1,2800.0,35.5533,35.561,35.5379,35.5379,2800.0
2012-11-07 11:25:00,46.09,46.09,46.06,46.08,3600.0,35.5302,35.5302,35.5071,35.5225,3600.0
2012-11-07 11:30:00,46.04,46.04,45.96,46.03,34800.0,35.4916,35.4916,35.43,35.4839,34800.0
2012-11-07 11:35:00,46.05,46.08,46.05,46.08,3000.0,35.4994,35.5225,35.4994,35.5225,3000.0
2012-11-07 11:40:00,46.09,46.11,46.09,46.11,6600.0,35.5302,35.5456,35.5302,35.5456,6600.0
2012-11-07 11:45:00,46.09,46.13,46.07,46.12,13600.0,35.5302,35.561,35.5148,35.5533,13600.0
2012-11-07 11:50:00,46.13,46.17,46.13,46.15,7800.0,35.561,35.5919,35.561,35.5764,7800.0
2012-11-07 11:55:00,46.17,46.18,46.15,46.18,8200.0,35.5919,35.5996,35.5764,35.5996,8200.0
2012-11-07 12:00:00,46.17,46.19,46.15,46.19,8800.0,35.5919,35.6073,35.5764,35.6073,8800.0
2012-11-07 12:05:00,46.2,46.21,46.2,46.2,2400.0,35.615,35.6227,35.615,35.615,2400.0
2012-11-07 12:10:00,46.19,46.21,46.16,46.17,8200.0,35.6073,35.6227,35.5842,35.5919,8200.0
2012-11-07 12:15:00,46.2,46.21,46.19,46.19,9200.0,35.615,35.6227,35.6073,35.6073,9200.0
2012-11-07 12:20:00,46.22,46.22,46.22,46.22,200.0,35.6304,35.6304,35.6304,35.6304,200.0
2012-11-07 12:25:00,46.22,46.22,46.21,46.21,2000.0,35.6304,35.6304,35.6227,35.6227,2000.0
2012-11-07 12:30:00,46.19,46.22,46.19,46.22,400.0,35.6073,35.6304,35.6073,35.6304,400.0
2012-11-07 12:35:00,46.22,46.23,46.22,46.23,1000.0,35.6304,35.6381,35.6304,35.6381,1000.0
2012-11-07 12:40:00,46.22,46.24,46.22,46.24,15000.0,35.6304,35.6458,35.6304,35.6458,15000.0
2012-11-07 12:45:00,46.25,46.25,46.24,46.24,800.0,35.6535,35.6535,35.6458,35.6458,800.0
2012-11-07 12:50:00,46.24,46.24,46.24,46.24,0.0,35.6458,35.6458,35.6458,35.6458,0.0
2012-11-07 12:55:00,46.24,46.24,46.24,46.24,0.0,35.6458,35.6458,35.6458,35.6458,0.0
2012-11-07 13:00:00,46.24,46.25,46.24,46.25,2200.0,35.6458,35.6535,35.6458,35.6535,2200.0
2012-11-07 13:05:00,46.26,46.34,46.26,46.34,2400.0,35.6612,35.7229,35.6612,35.7229,2400.0
2012-11-07 13:10:00,46.34,46.35,46.34,46.35,2400.0,35.7229,35.7306,35.7229,35.7306,2400.0
2012-11-07 13:15:00,46.33,46.34,46.32,46.33,2200.0,35.7152,35.7229,35.7075,35.7152,2200.0
2012-11-07 13:20:00,46.31,46.32,46.3,46.32,5800.0,35.6998,35.7075,35.6921,35.7075,5800.0
2012-11-07 13:25:00,46.31,46.31,46.29,46.29,4400.0,35.6998,35.6998,35.6844,35.6844,4400.0
2012-11-07 13:30:00,46.3,46.34,46.3,46.34,1600.0,35.6921,35.7229,35.6921,35.7229,1600.0
2012-11-07 13:35:00,46.34,46.34,46.34,46.34,0.0,35.7229,35.7229,35.7229,35.7229,0.0
2012-11-07 13:40:00,46.33,46.33,46.29,46.29,15400.0,35.7152,35.7152,35.6844,35.6844,15400.0
2012-11-07 13:45:00,46.34,46.34,46.3,46.3,2000.0,35.7229,35.7229,35.6921,35.6921,2000.0
2012-11-07 13:50:00,46.3,46.3,46.3,46.3,1200.0,35.6921,35.6921,35.6921,35.6921,1200.0
2012-11-07 13:55:00,46.31,46.31,46.31,46.31,200.0,35.6998,35.6998,35.6998,35.6998,200.0
2012-11-07 14:00:00,46.33,46.34,46.33,46.34,800.0,35.7152,35.7229,35.7152,35.7229,800.0
2012-11-07 14:05:00,46.36,46.36,46.34,46.36,10200.0,35.7383,35.7383,35.7229,35.7383,10200.0
2012-11-07 14:10:00,46.36,46.36,46.31,46.33,3000.0,35.7383,35.7383,35.6998,35.7152,3000.0
2012-11-07 14:15:00,46.31,46.32,46.3,46.31,2800.0,35.6998,35.7075,35.6921,35.6998,2800.0
2012-11-07 14:20:00,46.31,46.34,46.31,46.34,2200.0,35.6998,35.7229,35.6998,35.7229,2200.0
2012-11-07 14:25:00,46.32,46.34,46.32,46.33,12800.0,35.7075,35.7229,35.7075,35.7152,12800.0
2012-11-07 14:30:00,46.31,46.32,46.27,46.29,24600.0,35.6998,35.7075,35.669,35.6844,24600.0
2012-11-07 14:35:00,46.29,46.29,46.23,46.25,4000.0,35.6844,35.6844,35.6381,35.6535,4000.0
2012-11-07 14:40:00,46.26,46.26,46.23,46.23,800.0,35.6612,35.6612,35.6381,35.6381,800.0
2012-11-07 14:45:00,46.28,46.29,46.24,46.27,26600.0,35.6767,35.6844,35.6458,35.669,26600.0
2012-11-07 14:50:00,46.29,46.29,46.26,46.27,5000.0,35.6844,35.6844,35.6612,35.669,5000.0
2012-11-07 14:55:00,46.28,46.35,46.28,46.35,39200.0,35.6767,35.7306,35.6767,35.7306,39200.0
2012-11-07 15:00:00,46.36,46.37,46.31,46.32,6800.0,35.7383,35.746,35.6998,35.7075,6800.0
2012-11-07 15:05:00,46.32,46.33,46.29,46.3,12600.0,35.7075,35.7152,35.6844,35.6921,12600.0
2012-11-07 15:10:00,46.33,46.36,46.3,46.33,17200.0,35.7152,35.7383,35.6921,35.7152,17200.0
2012-11-07 15:15:00,46.32,46.33,46.31,46.31,1000.0,35.7075,35.7152,35.6998,35.6998,1000.0
2012-11-07 15:20:00,46.33,46.38,46.33,46.38,18800.0,35.7152,35.7537,35.7152,35.7537,18800.0
2012-11-07 15:25:00,46.37,46.43,46.37,46.43,6200.0,35.746,35.7923,35.746,35.7923,6200.0
2012-11-07 15:30:00,46.45,46.45,46.4,46.4,800.0,35.8077,35.8077,35.7692,35.7692,800.0
2012-11-07 15:35:00,46.4,46.4,46.35,46.35,3600.0,35.7692,35.7692,35.7306,35.7306,3600.0
2012-11-07 15:40:00,46.36,46.39,46.36,46.36,3600.0,35.7383,35.7615,35.7383,35.7383,3600.0
2012-11-07 15:45:00,46.35,46.39,46.29,46.3,24400.0,35.7306,35.7615,35.6844,35.6921,24400.0
2012-11-07 15:50:00,46.3,46.34,46.29,46.32,30200.0,35.6921,35.7229,35.6844,35.7075,30200.0
2012-11-07 15:55:00,46.3,46.3,46.23,46.23,13000.0,35.6921,35.6921,35.6381,35.6381,13000.0
2012-11-08 09:30:00,46.25,46.25,46.14,46.2,41400.0,35.6535,35.6535,35.5687,35.615,41400.0
2012-11-08 09:35:00,46.23,46.3,46.22,46.29,14600.0,35.6381,35.6921,35.6304,35.6844,14600.0
2012-11-08 09:40:00,46.32,46.37,46.31,46.34,11000.0,35.7075,35.746,35.6998,35.7229,11000.0
2012-11-08 09:45:00,46.35,46.38,46.34,46.35,18200.0,35.7306,35.7537,35.7229,35.7306,18200.0
2012-11-08 09:50:00,46.35,46.35,46.3,46.3,14600.0,35.7306,35.7306,35.6921,35.6921,14600.0
2012-11-08 09:55:00,46.31,46.32,46.28,46.29,14200.0,35.6998,35.7075,35.6767,35.6844,14200.0
2012-11-08 10:00:00,46.29,46.33,46.26,46.28,243600.0,35.6844,35.7152,35.6612,35.6767,243600.0
2012-11-08 10:05:00,46.26,46.27,46.19,46.19,27000.0,35.6612,35.669,35.6073,35.6073,27000.0
2012-11-08 10:10:00,46.19,46.23,46.19,46.22,5600.0,35.6073,35.6381,35.6073,35.6304,5600.0
2012-11-08 10:15:00,46.22,46.23,46.19,46.2,12200.0,35.6304,35.6381,35.6073,35.615,12200.0
2012-11-08 10:20:00,46.18,46.18,46.07,46.07,11800.0,35.5996,35.5996,35.5148,35.5148,11800.0
2012-11-08 10:25:00,46.1,46.1,46.06,46.06,17800.0,35.5379,35.5379,35.5071,35.5071,17800.0
2012-11-08 10:30:00,46.1,46.17,46.08,46.17,17200.0,35.5379,35.5919,35.5225,35.5919,17200.0
2012-11-08 10:35:00,46.16,46.17,46.12,46.16,30400.0,35.5842,35.5919,35.5533,35.5842,30400.0
2012-11-08 10:40:00,46.15,46.15,45.99,46.05,12600.0,35.5764,35.5764,35.4531,35.4994,12600.0
2012-11-08 10:45:00,46.1,46.1,46.05,46.05,12800.0,35.5379,35.5379,35.4994,35.4994,12800.0
2012-11-08 10:50:00,46.05,46.11,46.04,46.1,14200.0,35.4994,35.5456,35.4916,35.5379,14200.0
2012-11-08 10:55:00,46.11,46.11,46.04,46.07,25200.0,35.5456,35.5456,35.4916,35.5148,25200.0
2012-11-08 11:00:00,46.07,46.1,46.03,46.03,16600.0,35.5148,35.5379,35.4839,35.4839,16600.0
2012-11-08 11:05:00,46.04,46.11,46.04,46.1,31800.0,35.4916,35.5456,35.4916,35.5379,31800.0
2012-11-08 11:10:00,46.09,46.09,46.05,46.07,10800.0,35.5302,35.5302,35.4994,35.5148,10800.0
2012-11-08 11:15:00,46.08,46.08,46.04,46.06,38800.0,35.5225,35.5225,35.4916,35.5071,38800.0
2012-11-08 11:20:00,46.03,46.04,46.02,46.02,12200.0,35.4839,35.4916,35.4762,35.4762,12200.0
2012-11-08 11:25:00,46.07,46.1,46.05,46.1,48800.0,35.5148,35.5379,35.4994,35.5379,48800.0
2012-11-08 11:30:00,46.1,46.1,46.04,46.04,13400.0,35.5379,35.5379,35.4916,35.4916,13400.0
2012-11-08 11:35:00,46.04,46.06,46.01,46.06,19400.0,35.4916,35.5071,35.4685,35.5071,19400.0
2012-11-08 11:40:00,46.06,46.06,46.03,46.06,5200.0,35.5071,35.5071,35.4839,35.5071,5200.0
2012-11-08 11:45:00,46.07,46.07,46.06,46.06,7800.0,35.5148,35.5148,35.5071,35.5071,7800.0
2012-11-08 11:50:00,46.05,46.1,46.04,46.1,10800.0,35.4994,35.5379,35.4916,35.5379,10800.0
2012-11-08 11:55:00,46.1,46.1,46.09,46.09,7600.0,35.5379,35.5379,35.5302,35.5302,7600.0
2012-11-08 12:00:00,46.1,46.1,46.05,46.06,11000.0,35.5379,35.5379,35.4994,35.5071,11000.0
2012-11-08 12:05:00,46.08,46.08,46.05,46.06,5600.0,35.5225,35.5225,35.4994,35.5071,5600.0
2012-11-08 12:10:00,46.05,46.05,46.0,46.03,23200.0,35.4994,35.4994,35.4608,35.4839,23200.0
2012-11-08 12:15:00,46.02,46.04,46.02,46.03,12000.0,35.4762,35.4916,35.4762,35.4839,12000.0
2012-11-08 12:20:00,46.02,46.07,46.02,46.07,13800.0,35.4762,35.5148,35.4762,35.5148,13800.0
2012-11-08 12:25:00,46.05,46.06,46.05,46.05,7200.0,35.4994,35.5071,35.4994,35.4994,7200.0
2012-11-08 12:30:00,46.05,46.05,46.01,46.04,15800.0,35.4994,35.4994,35.4685,35.4916,15800.0
2012-11-08 12:35:00,46.03,46.03,45.98,46.01,13600.0,35.4839,35.4839,35.4454,35.4685,13600.0
2012-11-08 12:40:00,46.02,46.02,46.02,46.02,2200.0,35.4762,35.4762,35.4762,35.4762,2200.0
2012-11-08 12:45:00,46.0,46.0,45.94,45.96,7000.0,35.4608,35.4608,35.4146,35.43,7000.0
2012-11-08 12:50:00,45.96,45.98,45.96,45.98,14600.0,35.43,35.4454,35.43,35.4454,14600.0
2012-11-08 12:55:00,45.97,46.01,45.97,46.0,13600.0,35.4377,35.4685,35.4377,35.4608,13600.0
2012-11-08 13:00:00,46.01,46.01,45.99,46.0,3600.0,35.4685,35.4685,35.4531,35.4608,3600.0
2012-11-08 13:05:00,45.99,45.99,45.97,45.98,5000.0,35.4531,35.4531,35.4377,35.4454,5000.0
2012-11-08 13:10:00,45.97,45.97,45.93,45.93,5800.0,35.4377,35.4377,35.4068,35.4068,5800.0
2012-11-08 13:15:00,45.92,45.93,45.92,45.93,6600.0,35.3991,35.4068,35.3991,35.4068,6600.0
2012-11-08 13:20:00,45.94,45.95,45.91,45.91,13800.0,35.4146,35.4223,35.3914,35.3914,13800.0
2012-11-08 13:25:00,45.89,45.9,45.8,45.84,19600.0,35.376,35.3837,35.3066,35.3375,19600.0
2012-11-08 13:30:00,45.84,45.85,45.79,45.83,50600.0,35.3375,35.3452,35.2989,35.3298,50600.0
2012-11-08 13:35:00,45.83,45.86,45.83,45.86,19200.0,35.3298,35.3529,35.3298,35.3529,19200.0
2012-11-08 13:40:00,45.86,45.87,45.85,45.85,8800.0,35.3529,35.3606,35.3452,35.3452,8800.0
2012-11-08 13:45:00,45.85,45.88,45.84,45.88,9400.0,35.3452,35.3683,35.3375,35.3683,9400.0
2012-11-08 13:50:00,45.89,45.92,45.89,45.92,8800.0,35.376,35.3991,35.376,35.3991,8800.0
2012-11-08 13:55:00,45.93,46.01,45.93,46.01,65600.0,35.4068,35.4685,35.4068,35.4685,65600.0
2012-11-08 14:00:00,46.0,46.01,45.96,45.96,19000.0,35.4608,35.4685,35.43,35.43,19000.0
2012-11-08 14:05:00,45.96,45.96,45.93,45.95,46000.0,35.43,35.43,35.4068,35.4223,46000.0
2012-11-08 14:10:00,45.95,45.97,45.94,45.96,47000.0,35.4223,35.4377,35.4146,35.43,47000.0
2012-11-08 14:15:00,45.97,45.98,45.93,45.93,21800.0,35.4377,35.4454,35.4068,35.4068,21800.0
2012-11-08 14:20:00,45.92,45.92,45.91,45.92,17800.0,35.3991,35.3991,35.3914,35.3991,17800.0
2012-11-08 14:25:00,45.92,45.93,45.91,45.92,22200.0,35.3991,35.4068,35.3914,35.3991,22200.0
2012-11-08 14:30:00,45.94,45.94,45.91,45.91,8000.0,35.4146,35.4146,35.3914,35.3914,8000.0
2012-11-08 14:35:00,45.9,45.9,45.88,45.89,27600.0,35.3837,35.3837,35.3683,35.376,27600.0
2012-11-08 14:40:00,45.89,45.92,45.89,45.9,26600.0,35.376,35.3991,35.376,35.3837,26600.0
2012-11-08 14:45:00,45.91,45.94,45.9,45.94,28600.0,35.3914,35.4146,35.3837,35.4146,28600.0
2012-11-08 14:50:00,45.95,45.95,45.93,45.93,8400.0,35.4223,35.4223,35.4068,35.4068,8400.0
2012-11-08 14:55:00,45.94,45.97,45.94,45.94,30800.0,35.4146,35.4377,35.4146,35.4146,30800.0
2012-11-08 15:00:00,45.94,45.94,45.92,45.94,22000.0,35.4146,35.4146,35.3991,35.4146,22000.0
2012-11-08 15:05:00,45.95,45.96,45.92,45.93,16800.0,35.4223,35.43,35.3991,35.4068,16800.0
2012-11-08 15:10:00,45.93,45.96,45.93,45.96,10400.0,35.4068,35.43,35.4068,35.43,10400.0
2012-11-08 15:15:00,45.95,45.97,45.94,45.97,14400.0,35.4223,35.4377,35.4146,35.4377,14400.0
2012-11-08 15:20:00,45.98,45.99,45.92,45.92,17400.0,35.4454,35.4531,35.3991,35.3991,17400.0
2012-11-08 15:25:00,45.92,45.95,45.92,45.93,20600.0,35.3991,35.4223,35.3991,35.4068,20600.0
2012-11-08 15:30:00,45.94,45.95,45.89,45.9,14400.0,35.4146,35.4223,35.376,35.3837,14400.0
2012-11-08 15:35:00,45.9,45.92,45.9,45.91,18600.0,35.3837,35.3991,35.3837,35.3914,18600.0
2012-11-08 15:40:00,45.9,45.92,45.84,45.86,22800.0,35.3837,35.3991,35.3375,35.3529,22800.0
2012-11-08 15:45:00,45.87,45.88,45.83,45.84,33600.0,35.3606,35.3683,35.3298,35.3375,33600.0
2012-11-08 15:50:00,45.83,45.89,45.83,45.88,43400.0,35.3298,35.376,35.3298,35.3683,43400.0
2012-11-08 15:55:00,45.88,45.88,45.73,45.76,45800.0,35.3683,35.3683,35.2527,35.2758,45800.0
2012-11-09 09:30:00,45.71,45.71,45.58,45.65,26700.0,35.2373,35.2373,35.137,35.191,26700.0
2012-11-09 09:35:00,45.66,45.71,45.64,45.69,17400.0,35.1987,35.2373,35.1833,35.2218,17400.0
2012-11-09 09:40:00,45.71,45.75,45.69,45.75,12400.0,35.2373,35.2681,35.2218,35.2681,12400.0
2012-11-09 09:45:00,45.75,45.76,45.66,45.68,2200.0,35.2681,35.2758,35.1987,35.2141,2200.0
2012-11-09 09:50:00,45.71,45.71,45.6,45.64,412300.0,35.2373,35.2373,35.1525,35.1833,412300.0
2012-11-09 09:55:00,45.65,45.69,45.58,45.66,134300.0,35.191,35.2218,35.137,35.1987,134300.0
2012-11-09 10:00:00,45.66,45.75,45.63,45.75,62600.0,35.1987,35.2681,35.1756,35.2681,62600.0
2012-11-09 10:05:00,45.73,45.84,45.72,45.84,5400.0,35.2527,35.3375,35.245,35.3375,5400.0
2012-11-09 10:10:00,45.84,45.86,45.83,45.85,7900.0,35.3375,35.3529,35.3298,35.3452,7900.0
2012-11-09 10:15:00,45.85,45.85,45.85,45.85,0.0,35.3452,35.3452,35.3452,35.3452,0.0
2012-11-09 10:20:00,45.81,45.87,45.81,45.85,1400.0,35.3143,35.3606,35.3143,35.3452,1400.0
2012-11-09 10:25:00,45.86,45.86,45.81,45.81,2000.0,35.3529,35.3529,35.3143,35.3143,2000.0
2012-11-09 10:30:00,45.81,45.81,45.81,45.81,0.0,35.3143,35.3143,35.3143,35.3143,0.0
2012-11-09 10:35:00,45.82,45.84,45.79,45.79,31200.0,35.3221,35.3375,35.2989,35.2989,31200.0
2012-11-09 10:40:00,45.87,45.88,45.87,45.88,300.0,35.3606,35.3683,35.3606,35.3683,300.0
2012-11-09 10:45:00,45.9,45.9,45.86,45.87,64100.0,35.3837,35.3837,35.3529,35.3606,64100.0
2012-11-09 10:50:00,45.85,45.87,45.84,45.87,3500.0,35.3452,35.3606,35.3375,35.3606,3500.0
2012-11-09 10:55:00,45.86,45.86,45.86,45.86,3000.0,35.3529,35.3529,35.3529,35.3529,3000.0
2012-11-09 11:00:00,45.86,45.86,45.86,45.86,0.0,35.3529,35.3529,35.3529,35.3529,0.0
2012-11-09 11:05:00,45.92,45.92,45.92,45.92,1000.0,35.3991,35.3991,35.3991,35.3991,1000.0
2012-11-09 11:10:00,45.93,45.93,45.9,45.9,400.0,35.4068,35.4068,35.3837,35.3837,400.0
2012-11-09 11:15:00,45.91,45.95,45.91,45.95,2600.0,35.3914,35.4223,35.3914,35.4223,2600.0
2012-11-09 11:20:00,45.89,45.89,45.86,45.88,1400.0,35.376,35.376,35.3529,35.3683,1400.0
2012-11-09 11:25:00,45.87,45.88,45.87,45.88,3200.0,35.3606,35.3683,35.3606,35.3683,3200.0
2012-11-09 11:30:00,45.91,45.94,45.9,45.92,25400.0,35.3914,35.4146,35.3837,35.3991,25400.0
2012-11-09 11:35:00,45.9,45.96,45.88,45.94,2300.0,35.3837,35.43,35.3683,35.4146,2300.0
2012-11-09 11:40:00,45.95,45.95,45.95,45.95,200.0,35.4223,35.4223,35.4223,35.4223,200.0
2012-11-09 11:45:00,45.95,45.95,45.94,45.95,800.0,35.4223,35.4223,35.4146,35.4223,800.0
2012-11-09 11:50:00,45.93,45.93,45.93,45.93,400.0,35.4068,35.4068,35.4068,35.4068,400.0
2012-11-09 11:55:00,45.94,45.94,45.93,45.93,6800.0,35.4146,35.4146,35.4068,35.4068,6800.0
2012-11-09 12:00:00,45.94,45.99,45.94,45.98,1900.0,35.4146,35.4531,35.4146,35.4454,1900.0
2012-11-09 12:05:00,45.96,45.96,45.96,45.96,100.0,35.43,35.43,35.43,35.43,100.0
2012-11-09 12:10:00,46.0,46.02,46.0,46.01,500.0,35.4608,35.4762,35.4608,35.4685,500.0
2012-11-09 12:15:00,46.01,46.01,46.01,46.01,0.0,35.4685,35.4685,35.4685,35.4685,0.0
2012-11-09 12:20:00,46.04,46.04,46.02,46.04,3400.0,35.4916,35.4916,35.4762,35.4916,3400.0
2012-11-09 12:25:00,46.06,46.06,46.06,46.06,500.0,35.5071,35.5071,35.5071,35.5071,500.0
2012-11-09 12:30:00,46.05,46.05,46.05,46.05,600.0,35.4994,35.4994,35.4994,35.4994,600.0
2012-11-09 12:35:00,46.06,46.07,46.05,46.05,1200.0,35.5071,35.5148,35.4994,35.4994,1200.0
2012-11-09 12:40:00,46.06,46.06,46.03,46.03,600.0,35.5071,35.5071,35.4839,35.4839,600.0
2012-11-09 12:45:00,46.03,46.03,46.03,46.03,100.0,35.4839,35.4839,35.4839,35.4839,100.0
2012-11-09 12:50:00,46.05,46.05,46.05,46.05,500.0,35.4994,35.4994,35.4994,35.4994,500.0
2012-11-09 12:55:00,46.01,46.01,46.0,46.01,1000.0,35.4685,35.4685,35.4608,35.4685,1000.0
2012-11-09 13:00:00,46.03,46.03,46.03,46.03,1100.0,35.4839,35.4839,35.4839,35.4839,1100.0
2012-11-09 13:05:00,46.0,46.03,46.0,46.03,10100.0,35.4608,35.4839,35.4608,35.4839,10100.0
2012-11-09 13:10:00,45.9,45.9,45.86,45.9,1300.0,35.3837,35.3837,35.3529,35.3837,1300.0
2012-11-09 13:15:00,45.91,45.93,45.91,45.93,300.0,35.3914,35.4068,35.3914,35.4068,300.0
2012-11-09 13:20:00,45.95,45.95,45.87,45.87,2500.0,35.4223,35.4223,35.3606,35.3606,2500.0
2012-11-09 13:25:00,45.87,45.87,45.78,45.78,2300.0,35.3606,35.3606,35.2912,35.2912,2300.0
2012-11-09 13:30:00,45.8,45.8,45.77,45.77,1600.0,35.3066,35.3066,35.2835,35.2835,1600.0
2012-11-09 13:35:00,45.8,45.82,45.8,45.8,8400.0,35.3066,35.3221,35.3066,35.3066,8400.0
2012-11-09 13:40:00,45.8,45.8,45.75,45.75,1300.0,35.3066,35.3066,35.2681,35.2681,1300.0
2012-11-09 13:45:00,45.78,45.78,45.77,45.77,300.0,35.2912,35.2912,35.2835,35.2835,300.0
2012-11-09 13:50:00,45.77,45.77,45.77,45.77,0.0,35.2835,35.2835,35.2835,35.2835,0.0
2012-11-09 13:55:00,45.8,45.85,45.8,45.85,700.0,35.3066,35.3452,35.3066,35.3452,700.0
2012-11-09 14:00:00,45.83,45.83,45.79,45.79,1000.0,35.3298,35.3298,35.2989,35.2989,1000.0
2012-11-09 14:05:00,45.79,45.79,45.79,45.79,400.0,35.2989,35.2989,35.2989,35.2989,400.0
2012-11-09 14:10:00,45.77,45.79,45.77,45.79,900.0,35.2835,35.2989,35.2835,35.2989,900.0
2012-11-09 14:15:00,45.84,45.84,45.84,45.84,200.0,35.3375,35.3375,35.3375,35.3375,200.0
2012-11-09 14:20:00,45.85,45.85,45.85,45.85,300.0,35.3452,35.3452,35.3452,35.3452,300.0
2012-11-09 14:25:00,45.84,45.86,45.84,45.86,1500.0,35.3375,35.3529,35.3375,35.3529,1500.0
2012-11-09 14:30:00,45.88,45.94,45.86,45.94,1200.0,35.3683,35.4146,35.3529,35.4146,1200.0
2012-11-09 14:35:00,45.94,45.97,45.94,45.97,200.0,35.4146,35.4377,35.4146,35.4377,200.0
2012-11-09 14:40:00,45.92,45.92,45.89,45.89,1400.0,35.3991,35.3991,35.376,35.376,1400.0
2012-11-09 14:45:00,45.89,45.89,45.86,45.86,6800.0,35.376,35.376,35.3529,35.3529,6800.0
2012-11-09 14:50:00,45.87,45.87,45.83,45.84,2600.0,35.3606,35.3606,35.3298,35.3375,2600.0
2012-11-09 14:55:00,45.81,45.83,45.81,45.82,4800.0,35.3143,35.3298,35.3143,35.3221,4800.0
2012-11-09 15:00:00,45.82,45.82,45.82,45.82,500.0,35.3221,35.3221,35.3221,35.3221,500.0
2012-11-09 15:05:00,45.81,45.81,45.77,45.77,3300.0,35.3143,35.3143,35.2835,35.2835,3300.0
2012-11-09 15:10:00,45.81,45.84,45.79,45.84,2700.0,35.3143,35.3375,35.2989,35.3375,2700.0
2012-11-09 15:15:00,45.79,45.79,45.79,45.79,800.0,35.2989,35.2989,35.2989,35.2989,800.0
2012-11-09 15:20:00,45.79,45.79,45.79,45.79,700.0,35.2989,35.2989,35.2989,35.2989,700.0
2012-11-09 15:25:00,45.81,45.81,45.81,45.81,100.0,35.3143,35.3143,35.3143,35.3143,100.0
2012-11-09 15:30:00,45.8,45.8,45.79,45.79,400.0,35.3066,35.3066,35.2989,35.2989,400.0
2012-11-09 15:35:00,45.79,45.79,45.72,45.73,3200.0,35.2989,35.2989,35.245,35.2527,3200.0
2012-11-09 15:40:00,45.75,45.81,45.75,45.81,5500.0,35.2681,35.3143,35.2681,35.3143,5500.0
2012-11-09 15:45:00,45.85,45.88,45.85,45.85,5400.0,35.3452,35.3683,35.3452,35.3452,5400.0
2012-11-09 15:50:00,45.84,45.85,45.82,45.82,1100.0,35.3375,35.3452,35.3221,35.3221,1100.0
2012-11-09 15:55:00,45.79,45.8,45.75,45.78,9800.0,35.2989,35.3066,35.2681,35.2912,9800.0
2012-11-12 09:30:00,45.84,45.91,45.82,45.84,4200.0,35.3375,35.3914,35.3221,35.3375,4200.0
2012-11-12 09:35:00,45.85,45.88,45.82,45.88,13900.0,35.3452,35.3683,35.3221,35.3683,13900.0
2012-11-12 09:40:00,45.88,45.88,45.85,45.86,7500.0,35.3683,35.3683,35.3452,35.3529,7500.0
2012-11-12 09:45:00,45.91,45.91,45.89,45.89,19200.0,35.3914,35.3914,35.376,35.376,19200.0
2012-11-12 09:50:00,45.87,45.87,45.85,45.85,12400.0,35.3606,35.3606,35.3452,35.3452,12400.0
2012-11-12 09:55:00,45.87,45.87,45.85,45.86,6000.0,35.3606,35.3606,35.3452,35.3529,6000.0
2012-11-12 10:00:00,45.88,45.88,45.85,45.86,500.0,35.3683,35.3683,35.3452,35.3529,500.0
2012-11-12 10:05:00,45.83,45.83,45.83,45.83,3000.0,35.3298,35.3298,35.3298,35.3298,3000.0
2012-11-12 10:10:00,45.82,45.82,45.81,45.81,9500.0,35.3221,35.3221,35.3143,35.3143,9500.0
2012-11-12 10:15:00,45.79,45.8,45.79,45.8,2200.0,35.2989,35.3066,35.2989,35.3066,2200.0
2012-11-12 10:20:00,45.79,45.79,45.79,45.79,3500.0,35.2989,35.2989,35.2989,35.2989,3500.0
2012-11-12 10:25:00,45.81,45.81,45.8,45.8,11700.0,35.3143,35.3143,35.3066,35.3066,11700.0
2012-11-12 10:30:00,45.82,45.84,45.81,45.84,12000.0,35.3221,35.3375,35.3143,35.3375,12000.0
2012-11-12 10:35:00,45.84,45.84,45.84,45.84,400.0,35.3375,35.3375,35.3375,35.3375,400.0
2012-11-12 10:40:00,45.83,45.83,45.8,45.81,10800.0,35.3298,35.3298,35.3066,35.3143,10800.0
2012-11-12 10:45:00,45.8,45.8,45.79,45.8,11500.0,35.3066,35.3066,35.2989,35.3066,11500.0
2012-11-12 10:50:00,45.77,45.77,45.76,45.76,7900.0,35.2835,35.2835,35.2758,35.2758,7900.0
2012-11-12 10:55:00,45.75,45.75,45.74,45.75,500.0,35.2681,35.2681,35.2604,35.2681,500.0
2012-11-12 11:00:00,45.74,45.74,45.72,45.72,600.0,35.2604,35.2604,35.245,35.245,600.0
2012-11-12 11:05:00,45.74,45.75,45.74,45.75,1800.0,35.2604,35.2681,35.2604,35.2681,1800.0
2012-11-12 11:10:00,45.74,45.74,45.74,45.74,200.0,35.2604,35.2604,35.2604,35.2604,200.0
2012-11-12 11:15:00,45.73,45.73,45.73,45.73,100.0,35.2527,35.2527,35.2527,35.2527,100.0
2012-11-12 11:20:00,45.73,45.75,45.73,45.75,400.0,35.2527,35.2681,35.2527,35.2681,400.0
2012-11-12 11:25:00,45.76,45.77,45.76,45.76,5900.0,35.2758,35.2835,35.2758,35.2758,5900.0
2012-11-12 11:30:00,45.76,45.76,45.75,45.75,1200.0,35.2758,35.2758,35.2681,35.2681,1200.0
2012-11-12 11:35:00,45.75,45.76,45.75,45.75,700.0,35.2681,35.2758,35.2681,35.2681,700.0
2012-11-12 11:40:00,45.75,45.75,45.73,45.74,1400.0,35.2681,35.2681,35.2527,35.2604,1400.0
2012-11-12 11:45:00,45.76,45.76,45.75,45.75,500.0,35.2758,35.2758,35.2681,35.2681,500.0
2012-11-12 11:50:00,45.74,45.74,45.73,45.73,200.0,35.2604,35.2604,35.2527,35.2527,200.0
2012-11-12 11:55:00,45.74,45.74,45.73,45.73,2400.0,35.2604,35.2604,35.2527,35.2527,2400.0
2012-11-12 12:00:00,45.73,45.74,45.73,45.73,900.0,35.2527,35.2604,35.2527,35.2527,900.0
2012-11-12 12:05:00,45.73,45.74,45.72,45.72,9300.0,35.2527,35.2604,35.245,35.245,9300.0
2012-11-12 12:10:00,45.72,45.72,45.72,45.72,0.0,35.245,35.245,35.245,35.245,0.0
2012-11-12 12:15:00,45.71,45.74,45.71,45.74,2100.0,35.2373,35.2604,35.2373,35.2604,2100.0
2012-11-12 12:20:00,45.73,45.77,45.73,45.76,1200.0,35.2527,35.2835,35.2527,35.2758,1200.0
2012-11-12 12:25:00,45.76,45.77,45.76,45.77,1100.0,35.2758,35.2835,35.2758,35.2835,1100.0
2012-11-12 12:30:00,45.78,45.8,45.78,45.8,3800.0,35.2912,35.3066,35.2912,35.3066,3800.0
2012-11-12 12:35:00,45.81,45.82,45.8,45.8,1900.0,35.3143,35.3221,35.3066,35.3066,1900.0
2012-11-12 12:40:00,45.81,45.83,45.81,45.83,3000.0,35.3143,35.3298,35.3143,35.3298,3000.0
2012-11-12 12:45:00,45.82,45.82,45.81,45.81,1500.0,35.3221,35.3221,35.3143,35.3143,1500.0
2012-11-12 12:50:00,45.82,45.83,45.82,45.83,1900.0,35.3221,35.3298,35.3221,35.3298,1900.0
2012-11-12 12:55:00,45.82,45.83,45.82,45.83,800.0,35.3221,35.3298,35.3221,35.3298,800.0
2012-11-12 13:00:00,45.86,45.88,45.86,45.88,5300.0,35.3529,35.3683,35.3529,35.3683,5300.0
2012-11-12 13:05:00,45.9,45.9,45.88,45.89,1300.0,35.3837,35.3837,35.3683,35.376,1300.0
2012-11-12 13:10:00,45.89,45.91,45.89,45.91,1000.0,35.376,35.3914,35.376,35.3914,1000.0
2012-11-12 13:15:00,45.92,45.93,45.91,45.93,1500.0,35.3991,35.4068,35.3914,35.4068,1500.0
2012-11-12 13:20:00,45.92,45.92,45.89,45.89,1400.0,35.3991,35.3991,35.376,35.376,1400.0
2012-11-12 13:25:00,45.91,45.91,45.91,45.91,400.0,35.3914,35.3914,35.3914,35.3914,400.0
2012-11-12 13:30:00,45.89,45.89,45.88,45.89,1800.0,35.376,35.376,35.3683,35.376,1800.0
2012-11-12 13:35:00,45.88,45.89,45.88,45.89,600.0,35.3683,35.376,35.3683,35.376,600.0
2012-11-12 13:40:00,45.89,45.89,45.88,45.88,300.0,35.376,35.376,35.3683,35.3683,300.0
2012-11-12 13:45:00,45.86,45.88,45.86,45.86,4700.0,35.3529,35.3683,35.3529,35.3529,4700.0
2012-11-12 13:50:00,45.87,45.87,45.87,45.87,300.0,35.3606,35.3606,35.3606,35.3606,300.0
2012-11-12 13:55:00,45.86,45.87,45.86,45.87,2500.0,35.3529,35.3606,35.3529,35.3606,2500.0
2012-11-12 14:00:00,45.86,45.86,45.85,45.86,1000.0,35.3529,35.3529,35.3452,35.3529,1000.0
2012-11-12 14:05:00,45.84,45.85,45.83,45.85,900.0,35.3375,35.3452,35.3298,35.3452,900.0
2012-11-12 14:10:00,45.85,45.87,45.85,45.87,4300.0,35.3452,35.3606,35.3452,35.3606,4300.0
2012-11-12 14:15:00,45.88,45.88,45.88,45.88,300.0,35.3683,35.3683,35.3683,35.3683,300.0
2012-11-12 14:20:00,45.87,45.89,45.87,45.89,900.0,35.3606,35.376,35.3606,35.376,900.0
2012-11-12 14:25:00,45.86,45.86,45.84,45.85,1200.0,35.3529,35.3529,35.3375,35.3452,1200.0
2012-11-12 14:30:00,45.84,45.86,45.82,45.83,1000.0,35.3375,35.3529,35.3221,35.3298,1000.0
2012-11-12 14:35:00,45.82,45.82,45.82,45.82,600.0,35.3221,35.3221,35.3221,35.3221,600.0
2012-11-12 14:40:00,45.8,45.8,45.79,45.8,1100.0,35.3066,35.3066,35.2989,35.3066,1100.0
2012-11-12 14:45:00,45.79,45.8,45.79,45.8,800.0,35.2989,35.3066,35.2989,35.3066,800.0
2012-11-12 14:50:00,45.8,45.81,45.8,45.81,3000.0,35.3066,35.3143,35.3066,35.3143,3000.0
2012-11-12 14:55:00,45.8,45.83,45.8,45.83,5200.0,35.3066,35.3298,35.3066,35.3298,5200.0
2012-11-12 15:00:00,45.81,45.84,45.81,45.84,1200.0,35.3143,35.3375,35.3143,35.3375,1200.0
2012-11-12 15:05:00,45.82,45.84,45.82,45.84,3400.0,35.3221,35.3375,35.3221,35.3375,3400.0
2012-11-12 15:10:00,45.81,45.82,45.77,45.77,1900.0,35.3143,35.3221,35.2835,35.2835,1900.0
2012-11-12 15:15:00,45.78,45.79,45.78,45.78,1700.0,35.2912,35.2989,35.2912,35.2912,1700.0
2012-11-12 15:20:00,45.78,45.79,45.78,45.79,400.0,35.2912,35.2989,35.2912,35.2989,400.0
2012-11-12 15:25:00,45.8,45.81,45.8,45.81,1100.0,35.3066,35.3143,35.3066,35.3143,1100.0
2012-11-12 15:30:00,45.81,45.81,45.78,45.81,2100.0,35.3143,35.3143,35.2912,35.3143,2100.0
2012-11-12 15:35:00,45.8,45.81,45.8,45.81,3800.0,35.3066,35.3143,35.3066,35.3143,3800.0
2012-11-12 15:40:00,45.82,45.84,45.82,45.82,2300.0,35.3221,35.3375,35.3221,35.3221,2300.0
2012-11-12 15:45:00,45.84,45.85,45.82,45.82,1400.0,35.3375,35.3452,35.3221,35.3221,1400.0
2012-11-12 15:50:00,45.81,45.83,45.81,45.82,4600.0,35.3143,35.3298,35.3143,35.3221,4600.0
2012-11-12 15:55:00,45.82,45.82,45.77,45.79,4500.0,35.3221,35.3221,35.2835,35.2989,4500.0
2012-11-13 09:30:00,45.36,45.41,45.36,45.41,10800.0,34.9674,35.006,34.9674,35.006,10800.0
2012-11-13 09:35:00,45.48,45.49,45.45,45.48,5200.0,35.06,35.0677,35.0368,35.06,5200.0
2012-11-13 09:40:00,45.48,45.5,45.48,45.5,2400.0,35.06,35.0754,35.06,35.0754,2400.0
2012-11-13 09:45:00,45.52,45.57,45.52,45.56,4200.0,35.0908,35.1293,35.0908,35.1216,4200.0
2012-11-13 09:50:00,45.56,45.56,45.56,45.56,0.0,35.1216,35.1216,35.1216,35.1216,0.0
2012-11-13 09:55:00,45.58,45.66,45.58,45.65,3200.0,35.137,35.1987,35.137,35.191,3200.0
2012-11-13 10:00:00,45.65,45.65,45.64,45.64,9200.0,35.191,35.191,35.1833,35.1833,9200.0
2012-11-13 10:05:00,45.61,45.62,45.58,45.59,51800.0,35.1602,35.1679,35.137,35.1447,51800.0
2012-11-13 10:10:00,45.66,45.72,45.66,45.72,11000.0,35.1987,35.245,35.1987,35.245,11000.0
2012-11-13 10:15:00,45.73,45.73,45.71,45.71,2000.0,35.2527,35.2527,35.2373,35.2373,2000.0
2012-11-13 10:20:00,45.71,45.74,45.7,45.72,8000.0,35.2373,35.2604,35.2295,35.245,8000.0
2012-11-13 10:25:00,45.67,45.67,45.67,45.67,200.0,35.2064,35.2064,35.2064,35.2064,200.0
2012-11-13 10:30:00,45.65,45.67,45.65,45.67,1400.0,35.191,35.2064,35.191,35.2064,1400.0
2012-11-13 10:35:00,45.75,45.75,45.72,45.72,1000.0,35.2681,35.2681,35.245,35.245,1000.0
2012-11-13 10:40:00,45.72,45.73,45.68,45.68,5600.0,35.245,35.2527,35.2141,35.2141,5600.0
2012-11-13 10:45:00,45.68,45.74,45.68,45.74,7200.0,35.2141,35.2604,35.2141,35.2604,7200.0
2012-11-13 10:50:00,45.73,45.83,45.73,45.83,1800.0,35.2527,35.3298,35.2527,35.3298,1800.0
2012-11-13 10:55:00,45.83,45.88,45.83,45.88,4800.0,35.3298,35.3683,35.3298,35.3683,4800.0
2012-11-13 11:00:00,45.9,45.92,45.9,45.9,30400.0,35.3837,35.3991,35.3837,35.3837,30400.0
2012-11-13 11:05:00,45.93,45.93,45.93,45.93,400.0,35.4068,35.4068,35.4068,35.4068,400.0
2012-11-13 11:10:00,45.91,45.93,45.91,45.93,50800.0,35.3914,35.4068,35.3914,35.4068,50800.0
2012-11-13 11:15:00,45.89,45.9,45.89,45.9,17600.0,35.376,35.3837,35.376,35.3837,17600.0
2012-11-13 11:20:00,45.92,45.92,45.89,45.89,3200.0,35.3991,35.3991,35.376,35.376,3200.0
2012-11-13 11:25:00,45.9,45.91,45.9,45.91,20000.0,35.3837,35.3914,35.3837,35.3914,20000.0
2012-11-13 11:30:00,45.91,45.92,45.88,45.88,24800.0,35.3914,35.3991,35.3683,35.3683,24800.0
2012-11-13 11:35:00,45.86,45.86,45.84,45.84,3800.0,35.3529,35.3529,35.3375,35.3375,3800.0
2012-11-13 11:40:00,45.86,45.86,45.86,45.86,200.0,35.3529,35.3529,35.3529,35.3529,200.0
2012-11-13 11:45:00,45.88,45.88,45.88,45.88,17000.0,35.3683,35.3683,35.3683,35.3683,17000.0
2012-11-13 11:50:00,45.86,45.87,45.85,45.87,29800.0,35.3529,35.3606,35.3452,35.3606,29800.0
2012-11-13 11:55:00,45.89,45.89,45.89,45.89,3800.0,35.376,35.376,35.376,35.376,3800.0
2012-11-13 12:00:00,45.88,45.89,45.88,45.89,5800.0,35.3683,35.376,35.3683,35.376,5800.0
2012-11-13 12:05:00,45.87,45.88,45.87,45.87,2400.0,35.3606,35.3683,35.3606,35.3606,2400.0
2012-11-13 12:10:00,45.84,45.84,45.84,45.84,200.0,35.3375,35.3375,35.3375,35.3375,200.0
2012-11-13 12:15:00,45.85,45.86,45.85,45.86,400.0,35.3452,35.3529,35.3452,35.3529,400.0
2012-11-13 12:20:00,45.86,45.86,45.86,45.86,0.0,35.3529,35.3529,35.3529,35.3529,0.0
2012-11-13 12:25:00,45.86,45.86,45.86,45.86,0.0,35.3529,35.3529,35.3529,35.3529,0.0
2012-11-13 12:30:00,45.86,45.86,45.86,45.86,0.0,35.3529,35.3529,35.3529,35.3529,0.0
2012-11-13 12:35:00,45.78,45.78,45.78,45.78,1000.0,35.2912,35.2912,35.2912,35.2912,1000.0
2012-11-13 12:40:00,45.78,45.78,45.78,45.78,0.0,35.2912,35.2912,35.2912,35.2912,0.0
2012-11-13 12:45:00,45.77,45.77,45.77,45.77,2200.0,35.2835,35.2835,35.2835,35.2835,2200.0
2012-11-13 12:50:00,45.77,45.8,45.77,45.8,14000.0,35.2835,35.3066,35.2835,35.3066,14000.0
2012-11-13 12:55:00,45.79,45.79,45.77,45.79,1400.0,35.2989,35.2989,35.2835,35.2989,1400.0
2012-11-13 13:00:00,45.77,45.77,45.77,45.77,200.0,35.2835,35.2835,35.2835,35.2835,200.0
2012-11-13 13:05:00,45.77,45.8,45.77,45.78,2400.0,35.2835,35.3066,35.2835,35.2912,2400.0
2012-11-13 13:10:00,45.79,45.79,45.79,45.79,200.0,35.2989,35.2989,35.2989,35.2989,200.0
2012-11-13 13:15:00,45.87,45.87,45.85,45.85,1200.0,35.3606,35.3606,35.3452,35.3452,1200.0
2012-11-13 13:20:00,45.84,45.84,45.84,45.84,1000.0,35.3375,35.3375,35.3375,35.3375,1000.0
2012-11-13 13:25:00,45.82,45.82,45.82,45.82,2600.0,35.3221,35.3221,35.3221,35.3221,2600.0
2012-11-13 13:30:00,45.84,45.84,45.84,45.84,400.0,35.3375,35.3375,35.3375,35.3375,400.0
2012-11-13 13:35:00,45.8,45.8,45.8,45.8,1600.0,35.3066,35.3066,35.3066,35.3066,1600.0
2012-11-13 13:40:00,45.8,45.8,45.8,45.8,2000.0,35.3066,35.3066,35.3066,35.3066,2000.0
2012-11-13 13:45:00,45.8,45.8,45.8,45.8,0.0,35.3066,35.3066,35.3066,35.3066,0.0
2012-11-13 13:50:00,45.81,45.85,45.81,45.85,36600.0,35.3143,35.3452,35.3143,35.3452,36600.0
2012-11-13 13:55:00,45.83,45.83,45.83,45.83,1800.0,35.3298,35.3298,35.3298,35.3298,1800.0
2012-11-13 14:00:00,45.88,45.88,45.88,45.88,400.0,35.3683,35.3683,35.3683,35.3683,400.0
2012-11-13 14:05:00,45.85,45.86,45.84,45.86,7400.0,35.3452,35.3529,35.3375,35.3529,7400.0
2012-11-13 14:10:00,45.86,45.87,45.86,45.86,2800.0,35.3529,35.3606,35.3529,35.3529,2800.0
2012-11-13 14:15:00,45.86,45.87,45.85,45.86,7000.0,35.3529,35.3606,35.3452,35.3529,7000.0
2012-11-13 14:20:00,45.86,45.86,45.83,45.83,10400.0,35.3529,35.3529,35.3298,35.3298,10400.0
2012-11-13 14:25:00,45.85,45.86,45.84,45.84,32400.0,35.3452,35.3529,35.3375,35.3375,32400.0
2012-11-13 14:30:00,45.82,45.82,45.82,45.82,800.0,35.3221,35.3221,35.3221,35.3221,800.0
2012-11-13 14:35:00,45.84,45.84,45.79,45.79,52000.0,35.3375,35.3375,35.2989,35.2989,52000.0
2012-11-13 14:40:00,45.8,45.8,45.78,45.79,69400.0,35.3066,35.3066,35.2912,35.2989,69400.0
2012-11-13 14:45:00,45.76,45.77,45.74,45.77,2800.0,35.2758,35.2835,35.2604,35.2835,2800.0
2012-11-13 14:50:00,45.78,45.79,45.77,45.78,58800.0,35.2912,35.2989,35.2835,35.2912,58800.0
2012-11-13 14:55:00,45.78,45.78,45.77,45.77,6800.0,35.2912,35.2912,35.2835,35.2835,6800.0
2012-11-13 15:00:00,45.78,45.78,45.77,45.77,2600.0,35.2912,35.2912,35.2835,35.2835,2600.0
2012-11-13 15:05:00,45.76,45.76,45.75,45.76,11200.0,35.2758,35.2758,35.2681,35.2758,11200.0
2012-11-13 15:10:00,45.73,45.73,45.7,45.71,9000.0,35.2527,35.2527,35.2295,35.2373,9000.0
2012-11-13 15:15:00,45.71,45.71,45.68,45.69,3400.0,35.2373,35.2373,35.2141,35.2218,3400.0
2012-11-13 15:20:00,45.68,45.7,45.61,45.61,9200.0,35.2141,35.2295,35.1602,35.1602,9200.0
2012-11-13 15:25:00,45.63,45.63,45.63,45.63,6000.0,35.1756,35.1756,35.1756,35.1756,6000.0
2012-11-13 15:30:00,45.66,45.68,45.66,45.67,2400.0,35.1987,35.2141,35.1987,35.2064,2400.0
2012-11-13 15:35:00,45.66,45.67,45.64,45.64,1200.0,35.1987,35.2064,35.1833,35.1833,1200.0
2012-11-13 15:40:00,45.61,45.62,45.61,45.62,400.0,35.1602,35.1679,35.1602,35.1679,400.0
2012-11-13 15:45:00,45.59,45.6,45.57,45.6,9600.0,35.1447,35.1525,35.1293,35.1525,9600.0
2012-11-13 15:50:00,45.6,45.6,45.57,45.57,22800.0,35.1525,35.1525,35.1293,35.1293,22800.0
2012-11-13 15:55:00,45.56,45.58,45.55,45.55,30400.0,35.1216,35.137,35.1139,35.1139,30400.0
2012-11-14 09:30:00,45.74,45.74,45.66,45.72,18400.0,35.2604,35.2604,35.1987,35.245,18400.0
2012-11-14 09:35:00,45.71,45.71,45.66,45.66,12300.0,35.2373,35.2373,35.1987,35.1987,12300.0
2012-11-14 09:40:00,45.66,45.66,45.62,45.62,17900.0,35.1987,35.1987,35.1679,35.1679,17900.0
2012-11-14 09:45:00,45.65,45.68,45.65,45.68,5900.0,35.191,35.2141,35.191,35.2141,5900.0
2012-11-14 09:50:00,45.66,45.66,45.63,45.65,21600.0,35.1987,35.1987,35.1756,35.191,21600.0
2012-11-14 09:55:00,45.64,45.64,45.58,45.62,33700.0,35.1833,35.1833,35.137,35.1679,33700.0
2012-11-14 10:00:00,45.6,45.64,45.6,45.62,28600.0,35.1525,35.1833,35.1525,35.1679,28600.0
2012-11-14 10:05:00,45.62,45.66,45.6,45.66,3700.0,35.1679,35.1987,35.1525,35.1987,3700.0
2012-11-14 10:10:00,45.66,45.67,45.6,45.62,42100.0,35.1987,35.2064,35.1525,35.1679,42100.0
2012-11-14 10:15:00,45.6,45.6,45.54,45.56,41800.0,35.1525,35.1525,35.1062,35.1216,41800.0
2012-11-14 10:20:00,45.59,45.59,45.52,45.55,54400.0,35.1447,35.1447,35.0908,35.1139,54400.0
2012-11-14 10:25:00,45.56,45.56,45.49,45.49,6600.0,35.1216,35.1216,35.0677,35.0677,6600.0
2012-11-14 10:30:00,45.45,45.47,45.44,45.47,2700.0,35.0368,35.0522,35.0291,35.0522,2700.0
2012-11-14 10:35:00,45.44,45.46,45.39,45.4,3300.0,35.0291,35.0445,34.9906,34.9983,3300.0
2012-11-14 10:40:00,45.41,45.41,45.37,45.39,1600.0,35.006,35.006,34.9752,34.9906,1600.0
2012-11-14 10:45:00,45.36,45.37,45.36,45.37,1400.0,34.9674,34.9752,34.9674,34.9752,1400.0
2012-11-14 10:50:00,45.35,45.36,45.3,45.32,6400.0,34.9597,34.9674,34.9212,34.9366,6400.0
2012-11-14 10:55:00,45.31,45.34,45.3,45.34,5900.0,34.9289,34.952,34.9212,34.952,5900.0
2012-11-14 11:00:00,45.33,45.33,45.3,45.3,5800.0,34.9443,34.9443,34.9212,34.9212,5800.0
2012-11-14 11:05:00,45.31,45.42,45.31,45.4,5000.0,34.9289,35.0137,34.9289,34.9983,5000.0
2012-11-14 11:10:00,45.4,45.41,45.4,45.41,800.0,34.9983,35.006,34.9983,35.006,800.0
2012-11-14 11:15:00,45.42,45.42,45.4,45.42,1300.0,35.0137,35.0137,34.9983,35.0137,1300.0
2012-11-14 11:20:00,45.39,45.4,45.37,45.39,2500.0,34.9906,34.9983,34.9752,34.9906,2500.0
2012-11-14 11:25:00,45.41,45.44,45.41,45.44,2100.0,35.006,35.0291,35.006,35.0291,2100.0
2012-11-14 11:30:00,45.44,45.44,45.39,45.39,1400.0,35.0291,35.0291,34.9906,34.9906,1400.0
2012-11-14 11:35:00,45.36,45.37,45.35,45.35,10100.0,34.9674,34.9752,34.9597,34.9597,10100.0
2012-11-14 11:40:00,45.36,45.38,45.36,45.38,1300.0,34.9674,34.9829,34.9674,34.9829,1300.0
2012-11-14 11:45:00,45.45,45.47,45.45,45.47,1000.0,35.0368,35.0522,35.0368,35.0522,1000.0
2012-11-14 11:50:00,45.46,45.46,45.46,45.46,500.0,35.0445,35.0445,35.0445,35.0445,500.0
2012-11-14 11:55:00,45.46,45.47,45.46,45.46,900.0,35.0445,35.0522,35.0445,35.0445,900.0
2012-11-14 12:00:00,45.48,45.48,45.46,45.46,300.0,35.06,35.06,35.0445,35.0445,300.0
2012-11-14 12:05:00,45.45,45.45,45.45,45.45,200.0,35.0368,35.0368,35.0368,35.0368,200.0
2012-11-14 12:10:00,45.41,45.41,45.37,45.39,700.0,35.006,35.006,34.9752,34.9906,700.0
2012-11-14 12:15:00,45.39,45.39,45.38,45.38,400.0,34.9906,34.9906,34.9829,34.9829,400.0
2012-11-14 12:20:00,45.38,45.38,45.35,45.37,500.0,34.9829,34.9829,34.9597,34.9752,500.0
2012-11-14 12:25:00,45.39,45.39,45.39,45.39,5500.0,34.9906,34.9906,34.9906,34.9906,5500.0
2012-11-14 12:30:00,45.39,45.39,45.39,45.39,0.0,34.9906,34.9906,34.9906,34.9906,0.0
2012-11-14 12:35:00,45.38,45.38,45.35,45.35,4300.0,34.9829,34.9829,34.9597,34.9597,4300.0
2012-11-14 12:40:00,45.34,45.37,45.34,45.37,7800.0,34.952,34.9752,34.952,34.9752,7800.0
2012-11-14 12:45:00,45.36,45.37,45.34,45.35,2400.0,34.9674,34.9752,34.952,34.9597,2400.0
2012-11-14 12:50:00,45.34,45.36,45.34,45.36,8100.0,34.952,34.9674,34.952,34.9674,8100.0
2012-11-14 12:55:00,45.35,45.35,45.34,45.34,200.0,34.9597,34.9597,34.952,34.952,200.0
2012-11-14 13:00:00,45.35,45.35,45.33,45.35,1100.0,34.9597,34.9597,34.9443,34.9597,1100.0
2012-11-14 13:05:00,45.34,45.34,45.33,45.33,700.0,34.952,34.952,34.9443,34.9443,700.0
2012-11-14 13:10:00,45.34,45.34,45.31,45.33,4200.0,34.952,34.952,34.9289,34.9443,4200.0
2012-11-14 13:15:00,45.34,45.36,45.33,45.36,27100.0,34.952,34.9674,34.9443,34.9674,27100.0
2012-11-14 13:20:00,45.36,45.37,45.34,45.36,5500.0,34.9674,34.9752,34.952,34.9674,5500.0
2012-11-14 13:25:00,45.36,45.38,45.36,45.38,10300.0,34.9674,34.9829,34.9674,34.9829,10300.0
2012-11-14 13:30:00,45.33,45.33,45.33,45.33,800.0,34.9443,34.9443,34.9443,34.9443,800.0
2012-11-14 13:35:00,45.36,45.4,45.35,45.35,8100.0,34.9674,34.9983,34.9597,34.9597,8100.0
2012-11-14 13:40:00,45.37,45.37,45.34,45.34,2000.0,34.9752,34.9752,34.952,34.952,2000.0
2012-11-14 13:45:00,45.33,45.36,45.33,45.36,9700.0,34.9443,34.9674,34.9443,34.9674,9700.0
2012-11-14 13:50:00,45.35,45.36,45.35,45.35,3300.0,34.9597,34.9674,34.9597,34.9597,3300.0
2012-11-14 13:55:00,45.38,45.38,45.38,45.38,200.0,34.9829,34.9829,34.9829,34.9829,200.0
2012-11-14 14:00:00,45.39,45.39,45.39,45.39,2100.0,34.9906,34.9906,34.9906,34.9906,2100.0
2012-11-14 14:05:00,45.42,45.43,45.39,45.39,6200.0,35.0137,35.0214,34.9906,34.9906,6200.0
2012-11-14 14:10:00,45.38,45.38,45.31,45.32,800.0,34.9829,34.9829,34.9289,34.9366,800.0
2012-11-14 14:15:00,45.33,45.33,45.26,45.26,2300.0,34.9443,34.9443,34.8904,34.8904,2300.0
2012-11-14 14:20:00,45.26,45.29,45.25,45.29,300.0,34.8904,34.9135,34.8826,34.9135,300.0
2012-11-14 14:25:00,45.28,45.36,45.28,45.34,2300.0,34.9058,34.9674,34.9058,34.952,2300.0
2012-11-14 14:30:00,45.32,45.32,45.29,45.29,900.0,34.9366,34.9366,34.9135,34.9135,900.0
2012-11-14 14:35:00,45.28,45.28,45.26,45.28,1000.0,34.9058,34.9058,34.8904,34.9058,1000.0
2012-11-14 14:40:00,45.24,45.26,45.24,45.25,4300.0,34.8749,34.8904,34.8749,34.8826,4300.0
2012-11-14 14:45:00,45.25,45.27,45.24,45.24,9000.0,34.8826,34.8981,34.8749,34.8749,9000.0
2012-11-14 14:50:00,45.26,45.27,45.23,45.27,19700.0,34.8904,34.8981,34.8672,34.8981,19700.0
2012-11-14 14:55:00,45.25,45.25,45.25,45.25,800.0,34.8826,34.8826,34.8826,34.8826,800.0
2012-11-14 15:00:00,45.22,45.23,45.2,45.23,5900.0,34.8595,34.8672,34.8441,34.8672,5900.0
2012-11-14 15:05:00,45.16,45.16,45.15,45.15,800.0,34.8133,34.8133,34.8056,34.8056,800.0
2012-11-14 15:10:00,45.09,45.14,45.09,45.12,1100.0,34.7593,34.7978,34.7593,34.7824,1100.0
2012-11-14 15:15:00,45.06,45.06,45.06,45.06,300.0,34.7362,34.7362,34.7362,34.7362,300.0
2012-11-14 15:20:00,45.04,45.05,45.03,45.05,700.0,34.7208,34.7285,34.7131,34.7285,700.0
2012-11-14 15:25:00,45.05,45.11,45.05,45.11,1300.0,34.7285,34.7747,34.7285,34.7747,1300.0
2012-11-14 15:30:00,45.08,45.08,45.08,45.08,200.0,34.7516,34.7516,34.7516,34.7516,200.0
2012-11-14 15:35:00,45.07,45.07,45.05,45.05,6500.0,34.7439,34.7439,34.7285,34.7285,6500.0
2012-11-14 15:40:00,45.0,45.0,44.98,44.98,5900.0,34.6899,34.6899,34.6745,34.6745,5900.0
2012-11-14 15:45:00,44.98,45.0,44.97,44.98,1100.0,34.6745,34.6899,34.6668,34.6745,1100.0
2012-11-14 15:50:00,44.96,44.96,44.89,44.89,3700.0,34.6591,34.6591,34.6051,34.6051,3700.0
2012-11-14 15:55:00,44.88,44.98,44.88,44.97,3200.0,34.5974,34.6745,34.5974,34.6668,3200.0
2012-11-15 09:30:00,45.21,45.21,45.05,45.12,41400.0,34.8518,34.8518,34.7285,34.7824,41400.0
2012-11-15 09:35:00,45.15,45.23,45.15,45.22,8000.0,34.8056,34.8672,34.8056,34.8595,8000.0
2012-11-15 09:40:00,45.23,45.23,45.15,45.15,3200.0,34.8672,34.8672,34.8056,34.8056,3200.0
2012-11-15 09:45:00,45.16,45.16,45.09,45.09,1600.0,34.8133,34.8133,34.7593,34.7593,1600.0
2012-11-15 09:50:00,45.08,45.08,45.05,45.05,3000.0,34.7516,34.7516,34.7285,34.7285,3000.0
2012-11-15 09:55:00,45.05,45.08,45.0,45.0,3800.0,34.7285,34.7516,34.6899,34.6899,3800.0
2012-11-15 10:00:00,45.01,45.05,44.96,45.04,1600.0,34.6976,34.7285,34.6591,34.7208,1600.0
2012-11-15 10:05:00,45.06,45.17,45.06,45.17,3800.0,34.7362,34.821,34.7362,34.821,3800.0
2012-11-15 10:10:00,45.16,45.16,45.12,45.15,1800.0,34.8133,34.8133,34.7824,34.8056,1800.0
2012-11-15 10:15:00,45.17,45.21,45.17,45.21,3800.0,34.821,34.8518,34.821,34.8518,3800.0
2012-11-15 10:20:00,45.17,45.17,45.14,45.15,18000.0,34.821,34.821,34.7978,34.8056,18000.0
2012-11-15 10:25:00,45.16,45.16,45.11,45.12,6000.0,34.8133,34.8133,34.7747,34.7824,6000.0
2012-11-15 10:30:00,45.11,45.16,45.11,45.14,3000.0,34.7747,34.8133,34.7747,34.7978,3000.0
2012-11-15 10:35:00,45.14,45.14,45.1,45.11,2800.0,34.7978,34.7978,34.767,34.7747,2800.0
2012-11-15 10:40:00,45.13,45.13,45.1,45.11,2000.0,34.7901,34.7901,34.767,34.7747,2000.0
2012-11-15 10:45:00,45.1,45.1,45.05,45.06,9600.0,34.767,34.767,34.7285,34.7362,9600.0
2012-11-15 10:50:00,45.11,45.11,45.08,45.08,2400.0,34.7747,34.7747,34.7516,34.7516,2400.0
2012-11-15 10:55:00,45.08,45.08,45.03,45.05,3000.0,34.7516,34.7516,34.7131,34.7285,3000.0
2012-11-15 11:00:00,45.03,45.08,45.03,45.07,1200.0,34.7131,34.7516,34.7131,34.7439,1200.0
2012-11-15 11:05:00,45.08,45.08,45.02,45.03,3600.0,34.7516,34.7516,34.7053,34.7131,3600.0
2012-11-15 11:10:00,45.03,45.06,45.02,45.06,2200.0,34.7131,34.7362,34.7053,34.7362,2200.0
2012-11-15 11:15:00,45.07,45.07,44.98,44.98,2200.0,34.7439,34.7439,34.6745,34.6745,2200.0
2012-11-15 11:20:00,44.98,45.03,44.98,45.03,14400.0,34.6745,34.7131,34.6745,34.7131,14400.0
2012-11-15 11:25:00,45.02,45.03,45.0,45.0,7800.0,34.7053,34.7131,34.6899,34.6899,7800.0
2012-11-15 11:30:00,44.99,45.03,44.98,45.0,8600.0,34.6822,34.7131,34.6745,34.6899,8600.0
2012-11-15 11:35:00,44.98,45.0,44.98,45.0,5600.0,34.6745,34.6899,34.6745,34.6899,5600.0
2012-11-15 11:40:00,45.03,45.03,44.97,44.97,2000.0,34.7131,34.7131,34.6668,34.6668,2000.0
2012-11-15 11:45:00,44.95,44.95,44.89,44.89,2200.0,34.6514,34.6514,34.6051,34.6051,2200.0
2012-11-15 11:50:00,44.9,44.9,44.87,44.87,3800.0,34.6128,34.6128,34.5897,34.5897,3800.0
2012-11-15 11:55:00,44.89,44.92,44.89,44.92,6600.0,34.6051,34.6283,34.6051,34.6283,6600.0
2012-11-15 12:00:00,44.91,44.94,44.91,44.94,600.0,34.6205,34.6437,34.6205,34.6437,600.0
2012-11-15 12:05:00,44.94,44.94,44.91,44.91,2000.0,34.6437,34.6437,34.6205,34.6205,2000.0
2012-11-15 12:10:00,44.93,44.93,44.91,44.91,2800.0,34.636,34.636,34.6205,34.6205,2800.0
2012-11-15 12:15:00,44.9,44.91,44.88,44.91,8000.0,34.6128,34.6205,34.5974,34.6205,8000.0
2012-11-15 12:20:00,44.9,44.91,44.87,44.87,6200.0,34.6128,34.6205,34.5897,34.5897,6200.0
2012-11-15 12:25:00,44.88,44.88,44.85,44.88,2600.0,34.5974,34.5974,34.5743,34.5974,2600.0
2012-11-15 12:30:00,44.87,44.88,44.87,44.88,8000.0,34.5897,34.5974,34.5897,34.5974,8000.0
2012-11-15 12:35:00,44.9,44.96,44.9,44.96,2400.0,34.6128,34.6591,34.6128,34.6591,2400.0
2012-11-15 12:40:00,44.96,44.96,44.92,44.92,4000.0,34.6591,34.6591,34.6283,34.6283,4000.0
2012-11-15 12:45:00,44.91,44.93,44.89,44.93,3000.0,34.6205,34.636,34.6051,34.636,3000.0
2012-11-15 12:50:00,44.92,44.92,44.88,44.9,6000.0,34.6283,34.6283,34.5974,34.6128,6000.0
2012-11-15 12:55:00,44.89,44.9,44.89,44.9,400.0,34.6051,34.6128,34.6051,34.6128,400.0
2012-11-15 13:00:00,44.91,44.92,44.91,44.92,4000.0,34.6205,34.6283,34.6205,34.6283,4000.0
2012-11-15 13:05:00,44.86,44.93,44.86,44.93,2400.0,34.582,34.636,34.582,34.636,2400.0
2012-11-15 13:10:00,44.92,44.94,44.92,44.94,1600.0,34.6283,34.6437,34.6283,34.6437,1600.0
2012-11-15 13:15:00,44.94,44.94,44.94,44.94,800.0,34.6437,34.6437,34.6437,34.6437,800.0
2012-11-15 13:20:00,44.95,44.98,44.95,44.98,8000.0,34.6514,34.6745,34.6514,34.6745,8000.0
2012-11-15 13:25:00,44.99,45.02,44.99,45.01,5600.0,34.6822,34.7053,34.6822,34.6976,5600.0
2012-11-15 13:30:00,45.02,45.02,45.01,45.01,3000.0,34.7053,34.7053,34.6976,34.6976,3000.0
2012-11-15 13:35:00,44.99,45.05,44.99,45.05,1800.0,34.6822,34.7285,34.6822,34.7285,1800.0
2012-11-15 13:40:00,45.07,45.07,45.07,45.07,7200.0,34.7439,34.7439,34.7439,34.7439,7200.0
2012-11-15 13:45:00,45.08,45.08,45.05,45.05,2600.0,34.7516,34.7516,34.7285,34.7285,2600.0
2012-11-15 13:50:00,45.1,45.12,45.1,45.12,17800.0,34.767,34.7824,34.767,34.7824,17800.0
2012-11-15 13:55:00,45.1,45.1,45.08,45.08,5600.0,34.767,34.767,34.7516,34.7516,5600.0
2012-11-15 14:00:00,45.07,45.07,45.02,45.02,2200.0,34.7439,34.7439,34.7053,34.7053,2200.0
2012-11-15 14:05:00,44.98,44.98,44.98,44.98,200.0,34.6745,34.6745,34.6745,34.6745,200.0
2012-11-15 14:10:00,45.01,45.03,45.01,45.03,3600.0,34.6976,34.7131,34.6976,34.7131,3600.0
2012-11-15 14:15:00,44.98,44.99,44.98,44.99,800.0,34.6745,34.6822,34.6745,34.6822,800.0
2012-11-15 14:20:00,44.98,45.01,44.98,45.01,5000.0,34.6745,34.6976,34.6745,34.6976,5000.0
2012-11-15 14:25:00,45.02,45.02,44.97,44.97,3800.0,34.7053,34.7053,34.6668,34.6668,3800.0
2012-11-15 14:30:00,44.97,44.97,44.94,44.96,1200.0,34.6668,34.6668,34.6437,34.6591,1200.0
2012-11-15 14:35:00,44.97,44.97,44.95,44.95,4400.0,34.6668,34.6668,34.6514,34.6514,4400.0
2012-11-15 14:40:00,45.0,45.0,45.0,45.0,200.0,34.6899,34.6899,34.6899,34.6899,200.0
2012-11-15 14:45:00,45.0,45.0,45.0,45.0,0.0,34.6899,34.6899,34.6899,34.6899,0.0
2012-11-15 14:50:00,44.99,45.0,44.98,45.0,5600.0,34.6822,34.6899,34.6745,34.6899,5600.0
2012-11-15 14:55:00,45.02,45.02,45.02,45.02,1800.0,34.7053,34.7053,34.7053,34.7053,1800.0
2012-11-15 15:00:00,44.95,44.97,44.89,44.91,20800.0,34.6514,34.6668,34.6051,34.6205,20800.0
2012-11-15 15:05:00,44.89,44.9,44.88,44.88,2200.0,34.6051,34.6128,34.5974,34.5974,2200.0
2012-11-15 15:10:00,44.91,44.91,44.91,44.91,200.0,34.6205,34.6205,34.6205,34.6205,200.0
2012-11-15 15:15:00,44.92,44.92,44.92,44.92,2600.0,34.6283,34.6283,34.6283,34.6283,2600.0
2012-11-15 15:20:00,44.91,44.92,44.89,44.92,63400.0,34.6205,34.6283,34.6051,34.6283,63400.0
2012-11-15 15:25:00,44.92,44.94,44.89,44.9,70200.0,34.6283,34.6437,34.6051,34.6128,70200.0
2012-11-15 15:30:00,44.89,44.9,44.89,44.89,10200.0,34.6051,34.6128,34.6051,34.6051,10200.0
2012-11-15 15:35:00,44.89,44.95,44.88,44.95,5200.0,34.6051,34.6514,34.5974,34.6514,5200.0
2012-11-15 15:40:00,44.95,45.04,44.95,45.04,2400.0,34.6514,34.7208,34.6514,34.7208,2400.0
2012-11-15 15:45:00,45.05,45.08,45.03,45.06,6400.0,34.7285,34.7516,34.7131,34.7362,6400.0
2012-11-15 15:50:00,45.03,45.04,45.02,45.02,5400.0,34.7131,34.7208,34.7053,34.7053,5400.0
2012-11-15 15:55:00,45.03,45.05,45.01,45.02,14000.0,34.7131,34.7285,34.6976,34.7053,14000.0
2012-11-16 09:30:00,45.08,45.08,45.0,45.0,15400.0,34.7516,34.7516,34.6899,34.6899,15400.0
2012-11-16 09:35:00,45.02,45.08,45.02,45.07,22800.0,34.7053,34.7516,34.7053,34.7439,22800.0
2012-11-16 09:40:00,45.09,45.09,45.0,45.0,18400.0,34.7593,34.7593,34.6899,34.6899,18400.0
2012-11-16 09:45:00,45.02,45.02,44.97,44.99,17600.0,34.7053,34.7053,34.6668,34.6822,17600.0
2012-11-16 09:50:00,44.98,45.0,44.92,44.93,22200.0,34.6745,34.6899,34.6283,34.636,22200.0
2012-11-16 09:55:00,44.93,44.96,44.88,44.95,14200.0,34.636,34.6591,34.5974,34.6514,14200.0
2012-11-16 10:00:00,44.94,44.95,44.81,44.82,7200.0,34.6437,34.6514,34.5435,34.5512,7200.0
2012-11-16 10:05:00,44.81,44.85,44.78,44.85,2000.0,34.5435,34.5743,34.5203,34.5743,2000.0
2012-11-16 10:10:00,44.85,44.85,44.74,44.76,13200.0,34.5743,34.5743,34.4895,34.5049,13200.0
2012-11-16 10:15:00,44.78,44.88,44.77,44.88,2600.0,34.5203,34.5974,34.5126,34.5974,2600.0
2012-11-16 10:20:00,44.85,44.9,44.84,44.84,53000.0,34.5743,34.6128,34.5666,34.5666,53000.0
2012-11-16 10:25:00,44.85,44.9,44.85,44.88,7000.0,34.5743,34.6128,34.5743,34.5974,7000.0
2012-11-16 10:30:00,44.9,44.9,44.88,44.88,2400.0,34.6128,34.6128,34.5974,34.5974,2400.0
2012-11-16 10:35:00,44.87,44.94,44.86,44.93,11600.0,34.5897,34.6437,34.582,34.636,11600.0
2012-11-16 10:40:00,44.91,44.94,44.89,44.9,25200.0,34.6205,34.6437,34.6051,34.6128,25200.0
2012-11-16 10:45:00,44.87,44.88,44.85,44.86,8400.0,34.5897,34.5974,34.5743,34.582,8400.0
2012-11-16 10:50:00,44.86,44.88,44.86,44.87,174200.0,34.582,34.5974,34.582,34.5897,174200.0
2012-11-16 10:55:00,44.88,44.88,44.84,44.86,19600.0,34.5974,34.5974,34.5666,34.582,19600.0
2012-11-16 11:00:00,44.85,44.9,44.82,44.9,17200.0,34.5743,34.6128,34.5512,34.6128,17200.0
2012-11-16 11:05:00,44.9,44.9,44.85,44.86,24200.0,34.6128,34.6128,34.5743,34.582,24200.0
2012-11-16 11:10:00,44.86,44.86,44.82,44.83,10800.0,34.582,34.582,34.5512,34.5589,10800.0
2012-11-16 11:15:00,44.82,44.82,44.78,44.8,3800.0,34.5512,34.5512,34.5203,34.5357,3800.0
2012-11-16 11:20:00,44.77,44.8,44.77,44.77,8600.0,34.5126,34.5357,34.5126,34.5126,8600.0
2012-11-16 11:25:00,44.76,44.77,44.68,44.69,31200.0,34.5049,34.5126,34.4432,34.4509,31200.0
2012-11-16 11:30:00,44.69,44.71,44.69,44.71,17000.0,34.4509,34.4664,34.4509,34.4664,17000.0
2012-11-16 11:35:00,44.71,44.73,44.71,44.72,14400.0,34.4664,34.4818,34.4664,34.4741,14400.0
2012-11-16 11:40:00,44.75,44.94,44.75,44.88,34200.0,34.4972,34.6437,34.4972,34.5974,34200.0
2012-11-16 11:45:00,44.91,44.92,44.81,44.91,27000.0,34.6205,34.6283,34.5435,34.6205,27000.0
2012-11-16 11:50:00,44.98,45.03,44.98,44.99,35200.0,34.6745,34.7131,34.6745,34.6822,35200.0
2012-11-16 11:55:00,44.97,45.06,44.97,45.06,7400.0,34.6668,34.7362,34.6668,34.7362,7400.0
2012-11-16 12:00:00,45.09,45.11,45.09,45.11,1800.0,34.7593,34.7747,34.7593,34.7747,1800.0
2012-11-16 12:05:00,45.06,45.06,45.0,45.04,2200.0,34.7362,34.7362,34.6899,34.7208,2200.0
2012-11-16 12:10:00,45.07,45.08,45.05,45.05,2800.0,34.7439,34.7516,34.7285,34.7285,2800.0
2012-11-16 12:15:00,45.04,45.06,45.04,45.06,800.0,34.7208,34.7362,34.7208,34.7362,800.0
2012-11-16 12:20:00,45.07,45.08,45.02,45.05,9400.0,34.7439,34.7516,34.7053,34.7285,9400.0
2012-11-16 12:25:00,45.08,45.1,45.07,45.1,600.0,34.7516,34.767,34.7439,34.767,600.0
2012-11-16 12:30:00,45.1,45.13,45.1,45.13,5600.0,34.767,34.7901,34.767,34.7901,5600.0
2012-11-16 12:35:00,45.15,45.15,45.14,45.14,1200.0,34.8056,34.8056,34.7978,34.7978,1200.0
2012-11-16 12:40:00,45.15,45.18,45.11,45.11,5200.0,34.8056,34.8287,34.7747,34.7747,5200.0
2012-11-16 12:45:00,45.13,45.15,45.13,45.15,400.0,34.7901,34.8056,34.7901,34.8056,400.0
2012-11-16 12:50:00,45.13,45.13,45.08,45.09,2600.0,34.7901,34.7901,34.7516,34.7593,2600.0
2012-11-16 12:55:00,45.09,45.12,45.09,45.12,2200.0,34.7593,34.7824,34.7593,34.7824,2200.0
2012-11-16 13:00:00,45.08,45.08,45.06,45.06,400.0,34.7516,34.7516,34.7362,34.7362,400.0
2012-11-16 13:05:00,45.07,45.1,45.07,45.1,5200.0,34.7439,34.767,34.7439,34.767,5200.0
2012-11-16 13:10:00,45.1,45.1,45.03,45.03,16000.0,34.767,34.767,34.7131,34.7131,16000.0
2012-11-16 13:15:00,45.04,45.05,45.0,45.0,13800.0,34.7208,34.7285,34.6899,34.6899,13800.0
2012-11-16 13:20:00,44.99,45.03,44.99,45.02,13800.0,34.6822,34.7131,34.6822,34.7053,13800.0
2012-11-16 13:25:00,45.04,45.06,45.03,45.06,6200.0,34.7208,34.7362,34.7131,34.7362,6200.0
2012-11-16 13:30:00,45.07,45.07,45.05,45.05,6200.0,34.7439,34.7439,34.7285,34.7285,6200.0
2012-11-16 13:35:00,45.02,45.03,45.01,45.03,7400.0,34.7053,34.7131,34.6976,34.7131,7400.0
2012-11-16 13:40:00,45.01,45.02,45.01,45.02,1200.0,34.6976,34.7053,34.6976,34.7053,1200.0
2012-11-16 13:45:00,45.02,45.04,45.02,45.03,3800.0,34.7053,34.7208,34.7053,34.7131,3800.0
2012-11-16 13:50:00,45.04,45.04,45.03,45.03,4000.0,34.7208,34.7208,34.7131,34.7131,4000.0
2012-11-16 13:55:00,45.07,45.11,45.07,45.11,1000.0,34.7439,34.7747,34.7439,34.7747,1000.0
2012-11-16 14:00:00,45.07,45.07,45.07,45.07,200.0,34.7439,34.7439,34.7439,34.7439,200.0
2012-11-16 14:05:00,45.05,45.08,45.05,45.06,1400.0,34.7285,34.7516,34.7285,34.7362,1400.0
2012-11-16 14:10:00,45.04,45.04,45.02,45.02,1200.0,34.7208,34.7208,34.7053,34.7053,1200.0
2012-11-16 14:15:00,45.03,45.03,45.0,45.0,15600.0,34.7131,34.7131,34.6899,34.6899,15600.0
2012-11-16 14:20:00,45.02,45.02,44.97,44.97,600.0,34.7053,34.7053,34.6668,34.6668,600.0
2012-11-16 14:25:00,44.96,44.96,44.94,44.94,4400.0,34.6591,34.6591,34.6437,34.6437,4400.0
2012-11-16 14:30:00,44.94,44.95,44.88,44.89,2800.0,34.6437,34.6514,34.5974,34.6051,2800.0
2012-11-16 14:35:00,44.9,44.92,44.9,44.92,11000.0,34.6128,34.6283,34.6128,34.6283,11000.0
2012-11-16 14:40:00,44.94,44.97,44.94,44.97,1600.0,34.6437,34.6668,34.6437,34.6668,1600.0
2012-11-16 14:45:00,44.95,44.99,44.95,44.99,4400.0,34.6514,34.6822,34.6514,34.6822,4400.0
2012-11-16 14:50:00,44.99,45.03,44.99,45.0,4400.0,34.6822,34.7131,34.6822,34.6899,4400.0
2012-11-16 14:55:00,44.99,45.04,44.99,45.04,4600.0,34.6822,34.7208,34.6822,34.7208,4600.0
2012-11-16 15:00:00,44.98,44.98,44.98,44.98,400.0,34.6745,34.6745,34.6745,34.6745,400.0
2012-11-16 15:05:00,44.99,45.04,44.99,45.04,2200.0,34.6822,34.7208,34.6822,34.7208,2200.0
2012-11-16 15:10:00,45.04,45.04,45.02,45.02,1200.0,34.7208,34.7208,34.7053,34.7053,1200.0
2012-11-16 15:15:00,45.04,45.06,45.04,45.05,1800.0,34.7208,34.7362,34.7208,34.7285,1800.0
2012-11-16 15:20:00,45.06,45.09,45.06,45.09,1400.0,34.7362,34.7593,34.7362,34.7593,1400.0
2012-11-16 15:25:00,45.08,45.11,45.06,45.11,4000.0,34.7516,34.7747,34.7362,34.7747,4000.0
2012-11-16 15:30:00,45.12,45.17,45.12,45.16,6600.0,34.7824,34.821,34.7824,34.8133,6600.0
2012-11-16 15:35:00,45.14,45.17,45.13,45.16,6800.0,34.7978,34.821,34.7901,34.8133,6800.0
2012-11-16 15:40:00,45.16,45.2,45.16,45.19,43000.0,34.8133,34.8441,34.8133,34.8364,43000.0
2012-11-16 15:45:00,45.19,45.19,45.09,45.11,7600.0,34.8364,34.8364,34.7593,34.7747,7600.0
2012-11-16 15:50:00,45.11,45.14,45.1,45.13,34400.0,34.7747,34.7978,34.767,34.7901,34400.0
2012-11-16 15:55:00,45.12,45.21,45.11,45.17,317000.0,34.7824,34.8518,34.7747,34.821,317000.0
2012-11-19 09:30:00,45.64,45.73,45.64,45.72,13500.0,35.1833,35.2527,35.1833,35.245,13500.0
2012-11-19 09:35:00,45.75,45.83,45.75,45.83,23400.0,35.2681,35.3298,35.2681,35.3298,23400.0
2012-11-19 09:40:00,45.83,45.83,45.8,45.8,500.0,35.3298,35.3298,35.3066,35.3066,500.0
2012-11-19 09:45:00,45.81,45.81,45.81,45.81,100.0,35.3143,35.3143,35.3143,35.3143,100.0
2012-11-19 09:50:00,45.84,45.85,45.83,45.84,7800.0,35.3375,35.3452,35.3298,35.3375,7800.0
2012-11-19 09:55:00,45.84,45.87,45.84,45.86,18900.0,35.3375,35.3606,35.3375,35.3529,18900.0
2012-11-19 10:00:00,45.86,45.9,45.84,45.84,29100.0,35.3529,35.3837,35.3375,35.3375,29100.0
2012-11-19 10:05:00,45.85,45.85,45.78,45.78,11100.0,35.3452,35.3452,35.2912,35.2912,11100.0
2012-11-19 10:10:00,45.79,45.81,45.79,45.79,3600.0,35.2989,35.3143,35.2989,35.2989,3600.0
2012-11-19 10:15:00,45.79,45.86,45.79,45.86,6600.0,35.2989,35.3529,35.2989,35.3529,6600.0
2012-11-19 10:20:00,45.87,45.88,45.85,45.85,1800.0,35.3606,35.3683,35.3452,35.3452,1800.0
2012-11-19 10:25:00,45.84,45.85,45.81,45.82,7600.0,35.3375,35.3452,35.3143,35.3221,7600.0
2012-11-19 10:30:00,45.83,45.85,45.83,45.83,5500.0,35.3298,35.3452,35.3298,35.3298,5500.0
2012-11-19 10:35:00,45.84,45.88,45.83,45.84,20300.0,35.3375,35.3683,35.3298,35.3375,20300.0
2012-11-19 10:40:00,45.84,45.9,45.84,45.9,8700.0,35.3375,35.3837,35.3375,35.3837,8700.0
2012-11-19 10:45:00,45.91,45.93,45.9,45.92,7100.0,35.3914,35.4068,35.3837,35.3991,7100.0
2012-11-19 10:50:00,45.91,45.92,45.9,45.9,6600.0,35.3914,35.3991,35.3837,35.3837,6600.0
2012-11-19 10:55:00,45.87,45.89,45.87,45.88,4700.0,35.3606,35.376,35.3606,35.3683,4700.0
2012-11-19 11:00:00,45.88,45.9,45.85,45.85,10200.0,35.3683,35.3837,35.3452,35.3452,10200.0
2012-11-19 11:05:00,45.86,45.88,45.86,45.87,12700.0,35.3529,35.3683,35.3529,35.3606,12700.0
2012-11-19 11:10:00,45.87,45.88,45.85,45.88,3800.0,35.3606,35.3683,35.3452,35.3683,3800.0
2012-11-19 11:15:00,45.88,45.93,45.88,45.89,8000.0,35.3683,35.4068,35.3683,35.376,8000.0
2012-11-19 11:20:00,45.9,45.92,45.9,45.9,5200.0,35.3837,35.3991,35.3837,35.3837,5200.0
2012-11-19 11:25:00,45.9,45.92,45.9,45.91,7600.0,35.3837,35.3991,35.3837,35.3914,7600.0
2012-11-19 11:30:00,45.92,45.92,45.89,45.89,600.0,35.3991,35.3991,35.376,35.376,600.0
2012-11-19 11:35:00,45.89,45.89,45.89,45.89,0.0,35.376,35.376,35.376,35.376,0.0
2012-11-19 11:40:00,45.9,45.92,45.89,45.89,1500.0,35.3837,35.3991,35.376,35.376,1500.0
2012-11-19 11:45:00,45.9,45.9,45.89,45.89,300.0,35.3837,35.3837,35.376,35.376,300.0
2012-11-19 11:50:00,45.9,45.91,45.89,45.89,10200.0,35.3837,35.3914,35.376,35.376,10200.0
2012-11-19 11:55:00,45.91,45.93,45.91,45.91,3900.0,35.3914,35.4068,35.3914,35.3914,3900.0
2012-11-19 12:00:00,45.91,45.96,45.91,45.96,600.0,35.3914,35.43,35.3914,35.43,600.0
2012-11-19 12:05:00,45.96,45.96,45.96,45.96,300.0,35.43,35.43,35.43,35.43,300.0
2012-11-19 12:10:00,45.95,45.96,45.95,45.96,1300.0,35.4223,35.43,35.4223,35.43,1300.0
2012-11-19 12:15:00,45.96,45.96,45.96,45.96,100.0,35.43,35.43,35.43,35.43,100.0
2012-11-19 12:20:00,45.94,45.96,45.94,45.96,200.0,35.4146,35.43,35.4146,35.43,200.0
2012-11-19 12:25:00,45.95,45.95,45.93,45.94,1200.0,35.4223,35.4223,35.4068,35.4146,1200.0
2012-11-19 12:30:00,45.96,45.96,45.96,45.96,4100.0,35.43,35.43,35.43,35.43,4100.0
2012-11-19 12:35:00,45.96,45.96,45.95,45.95,900.0,35.43,35.43,35.4223,35.4223,900.0
2012-11-19 12:40:00,45.94,45.95,45.94,45.95,400.0,35.4146,35.4223,35.4146,35.4223,400.0
2012-11-19 12:45:00,45.94,45.94,45.92,45.92,700.0,35.4146,35.4146,35.3991,35.3991,700.0
2012-11-19 12:50:00,45.93,45.93,45.92,45.92,700.0,35.4068,35.4068,35.3991,35.3991,700.0
2012-11-19 12:55:00,45.92,45.92,45.91,45.92,1100.0,35.3991,35.3991,35.3914,35.3991,1100.0
2012-11-19 13:00:00,45.93,45.93,45.93,45.93,100.0,35.4068,35.4068,35.4068,35.4068,100.0
2012-11-19 13:05:00,45.94,45.94,45.93,45.93,1200.0,35.4146,35.4146,35.4068,35.4068,1200.0
2012-11-19 13:10:00,45.92,45.93,45.91,45.91,1700.0,35.3991,35.4068,35.3914,35.3914,1700.0
2012-11-19 13:15:00,45.91,45.91,45.9,45.9,700.0,35.3914,35.3914,35.3837,35.3837,700.0
2012-11-19 13:20:00,45.89,45.89,45.88,45.88,400.0,35.376,35.376,35.3683,35.3683,400.0
2012-11-19 13:25:00,45.9,45.91,45.9,45.9,1300.0,35.3837,35.3914,35.3837,35.3837,1300.0
2012-11-19 13:30:00,45.91,45.91,45.89,45.91,2100.0,35.3914,35.3914,35.376,35.3914,2100.0
2012-11-19 13:35:00,45.92,45.92,45.9,45.9,7700.0,35.3991,35.3991,35.3837,35.3837,7700.0
2012-11-19 13:40:00,45.89,45.9,45.89,45.89,700.0,35.376,35.3837,35.376,35.376,700.0
2012-11-19 13:45:00,45.9,45.9,45.88,45.89,12600.0,35.3837,35.3837,35.3683,35.376,12600.0
2012-11-19 13:50:00,45.89,45.89,45.87,45.89,600.0,35.376,35.376,35.3606,35.376,600.0
2012-11-19 13:55:00,45.9,45.9,45.9,45.9,300.0,35.3837,35.3837,35.3837,35.3837,300.0
2012-11-19 14:00:00,45.91,45.92,45.91,45.92,200.0,35.3914,35.3991,35.3914,35.3991,200.0
2012-11-19 14:05:00,45.92,45.93,45.92,45.92,400.0,35.3991,35.4068,35.3991,35.3991,400.0
2012-11-19 14:10:00,45.93,45.93,45.92,45.92,500.0,35.4068,35.4068,35.3991,35.3991,500.0
2012-11-19 14:15:00,45.92,45.92,45.92,45.92,1000.0,35.3991,35.3991,35.3991,35.3991,1000.0
2012-11-19 14:20:00,45.92,45.93,45.91,45.93,4200.0,35.3991,35.4068,35.3914,35.4068,4200.0
2012-11-19 14:25:00,45.94,45.94,45.92,45.93,2800.0,35.4146,35.4146,35.3991,35.4068,2800.0
2012-11-19 14:30:00,45.92,45.94,45.92,45.94,23600.0,35.3991,35.4146,35.3991,35.4146,23600.0
2012-11-19 14:35:00,45.91,45.93,45.91,45.93,6700.0,35.3914,35.4068,35.3914,35.4068,6700.0
2012-11-19 14:40:00,45.92,45.96,45.91,45.96,5300.0,35.3991,35.43,35.3914,35.43,5300.0
2012-11-19 14:45:00,45.97,45.98,45.96,45.98,3100.0,35.4377,35.4454,35.43,35.4454,3100.0
2012-11-19 14:50:00,46.0,46.01,45.98,45.99,10400.0,35.4608,35.4685,35.4454,35.4531,10400.0
2012-11-19 14:55:00,45.98,45.99,45.97,45.98,27000.0,35.4454,35.4531,35.4377,35.4454,27000.0
2012-11-19 15:00:00,45.97,45.97,45.97,45.97,100.0,35.4377,35.4377,35.4377,35.4377,100.0
2012-11-19 15:05:00,45.97,45.97,45.96,45.96,200.0,35.4377,35.4377,35.43,35.43,200.0
2012-11-19 15:10:00,45.94,45.98,45.94,45.98,2000.0,35.4146,35.4454,35.4146,35.4454,2000.0
2012-11-19 15:15:00,45.96,45.98,45.96,45.96,700.0,35.43,35.4454,35.43,35.43,700.0
2012-11-19 15:20:00,45.98,46.0,45.98,46.0,27000.0,35.4454,35.4608,35.4454,35.4608,27000.0
2012-11-19 15:25:00,45.99,45.99,45.97,45.98,2300.0,35.4531,35.4531,35.4377,35.4454,2300.0
2012-11-19 15:30:00,45.97,45.99,45.97,45.98,53600.0,35.4377,35.4531,35.4377,35.4454,53600.0
2012-11-19 15:35:00,45.99,46.0,45.97,45.98,18500.0,35.4531,35.4608,35.4377,35.4454,18500.0
2012-11-19 15:40:00,45.99,45.99,45.96,45.96,2300.0,35.4531,35.4531,35.43,35.43,2300.0
2012-11-19 15:45:00,45.97,45.99,45.97,45.99,5500.0,35.4377,35.4531,35.4377,35.4531,5500.0
2012-11-19 15:50:00,45.99,46.04,45.99,46.03,3400.0,35.4531,35.4916,35.4531,35.4839,3400.0
2012-11-19 15:55:00,46.04,46.07,46.01,46.07,7600.0,35.4916,35.5148,35.4685,35.5148,7600.0
2012-11-20 09:30:00,45.92,45.92,45.84,45.85,8900.0,35.3991,35.3991,35.3375,35.3452,8900.0
2012-11-20 09:35:00,45.85,45.87,45.83,45.87,6500.0,35.3452,35.3606,35.3298,35.3606,6500.0
2012-11-20 09:40:00,45.87,45.87,45.8,45.81,2400.0,35.3606,35.3606,35.3066,35.3143,2400.0
2012-11-20 09:45:00,45.85,45.9,45.84,45.9,3400.0,35.3452,35.3837,35.3375,35.3837,3400.0
2012-11-20 09:50:00,45.89,45.89,45.89,45.89,1000.0,35.376,35.376,35.376,35.376,1000.0
2012-11-20 09:55:00,45.92,45.93,45.91,45.93,900.0,35.3991,35.4068,35.3914,35.4068,900.0
2012-11-20 10:00:00,45.92,45.92,45.92,45.92,100.0,35.3991,35.3991,35.3991,35.3991,100.0
2012-11-20 10:05:00,45.9,45.9,45.9,45.9,100.0,35.3837,35.3837,35.3837,35.3837,100.0
2012-11-20 10:10:00,45.92,45.96,45.92,45.96,5800.0,35.3991,35.43,35.3991,35.43,5800.0
2012-11-20 10:15:00,45.97,46.0,45.97,46.0,2100.0,35.4377,35.4608,35.4377,35.4608,2100.0
2012-11-20 10:20:00,46.01,46.04,46.01,46.03,3000.0,35.4685,35.4916,35.4685,35.4839,3000.0
2012-11-20 10:25:00,46.03,46.03,46.01,46.02,10800.0,35.4839,35.4839,35.4685,35.4762,10800.0
2012-11-20 10:30:00,46.01,46.03,46.01,46.03,11600.0,35.4685,35.4839,35.4685,35.4839,11600.0
2012-11-20 10:35:00,46.02,46.07,46.02,46.07,16700.0,35.4762,35.5148,35.4762,35.5148,16700.0
2012-11-20 10:40:00,46.06,46.06,46.02,46.02,16900.0,35.5071,35.5071,35.4762,35.4762,16900.0
2012-11-20 10:45:00,46.03,46.05,46.03,46.05,500.0,35.4839,35.4994,35.4839,35.4994,500.0
2012-11-20 10:50:00,46.04,46.04,46.0,46.0,1900.0,35.4916,35.4916,35.4608,35.4608,1900.0
2012-11-20 10:55:00,46.0,46.0,45.97,45.98,8100.0,35.4608,35.4608,35.4377,35.4454,8100.0
2012-11-20 11:00:00,45.96,45.96,45.96,45.96,7700.0,35.43,35.43,35.43,35.43,7700.0
2012-11-20 11:05:00,45.96,45.98,45.96,45.96,2400.0,35.43,35.4454,35.43,35.43,2400.0
2012-11-20 11:10:00,45.97,45.98,45.96,45.98,6900.0,35.4377,35.4454,35.43,35.4454,6900.0
2012-11-20 11:15:00,45.98,46.01,45.98,46.01,3200.0,35.4454,35.4685,35.4454,35.4685,3200.0
2012-11-20 11:20:00,46.01,46.02,46.0,46.02,50100.0,35.4685,35.4762,35.4608,35.4762,50100.0
2012-11-20 11:25:00,46.04,46.05,46.02,46.02,9900.0,35.4916,35.4994,35.4762,35.4762,9900.0
2012-11-20 11:30:00,46.03,46.05,46.02,46.03,18400.0,35.4839,35.4994,35.4762,35.4839,18400.0
2012-11-20 11:35:00,46.01,46.04,46.01,46.01,2300.0,35.4685,35.4916,35.4685,35.4685,2300.0
2012-11-20 11:40:00,46.0,46.03,46.0,46.03,7300.0,35.4608,35.4839,35.4608,35.4839,7300.0
2012-11-20 11:45:00,46.03,46.06,46.03,46.04,3000.0,35.4839,35.5071,35.4839,35.4916,3000.0
2012-11-20 11:50:00,46.03,46.09,46.02,46.09,6600.0,35.4839,35.5302,35.4762,35.5302,6600.0
2012-11-20 11:55:00,46.1,46.1,46.08,46.08,4500.0,35.5379,35.5379,35.5225,35.5225,4500.0
2012-11-20 12:00:00,46.09,46.1,46.09,46.1,2400.0,35.5302,35.5379,35.5302,35.5379,2400.0
2012-11-20 12:05:00,46.1,46.1,46.07,46.08,19600.0,35.5379,35.5379,35.5148,35.5225,19600.0
2012-11-20 12:10:00,46.08,46.09,46.08,46.08,2800.0,35.5225,35.5302,35.5225,35.5225,2800.0
2012-11-20 12:15:00,46.07,46.07,46.04,46.05,3600.0,35.5148,35.5148,35.4916,35.4994,3600.0
2012-11-20 12:20:00,46.03,46.05,46.03,46.04,2600.0,35.4839,35.4994,35.4839,35.4916,2600.0
2012-11-20 12:25:00,46.03,46.03,46.01,46.01,2500.0,35.4839,35.4839,35.4685,35.4685,2500.0
2012-11-20 12:30:00,46.0,46.02,46.0,46.02,600.0,35.4608,35.4762,35.4608,35.4762,600.0
2012-11-20 12:35:00,46.01,46.02,46.0,46.01,1000.0,35.4685,35.4762,35.4608,35.4685,1000.0
2012-11-20 12:40:00,46.0,46.02,46.0,46.02,1100.0,35.4608,35.4762,35.4608,35.4762,1100.0
2012-11-20 12:45:00,46.01,46.01,45.98,46.01,1700.0,35.4685,35.4685,35.4454,35.4685,1700.0
2012-11-20 12:50:00,46.01,46.03,46.01,46.03,600.0,35.4685,35.4839,35.4685,35.4839,600.0
2012-11-20 12:55:00,46.03,46.04,46.03,46.03,1000.0,35.4839,35.4916,35.4839,35.4839,1000.0
2012-11-20 13:00:00,46.02,46.02,45.96,45.96,700.0,35.4762,35.4762,35.43,35.43,700.0
2012-11-20 13:05:00,45.96,45.97,45.94,45.94,1600.0,35.43,35.4377,35.4146,35.4146,1600.0
2012-11-20 13:10:00,45.92,45.92,45.81,45.84,6800.0,35.3991,35.3991,35.3143,35.3375,6800.0
2012-11-20 13:15:00,45.85,45.89,45.85,45.88,1600.0,35.3452,35.376,35.3452,35.3683,1600.0
2012-11-20 13:20:00,45.87,45.89,45.86,45.88,1200.0,35.3606,35.376,35.3529,35.3683,1200.0
2012-11-20 13:25:00,45.86,45.86,45.79,45.79,1700.0,35.3529,35.3529,35.2989,35.2989,1700.0
2012-11-20 13:30:00,45.75,45.79,45.75,45.78,400.0,35.2681,35.2989,35.2681,35.2912,400.0
2012-11-20 13:35:00,45.79,45.83,45.79,45.83,1700.0,35.2989,35.3298,35.2989,35.3298,1700.0
2012-11-20 13:40:00,45.84,45.86,45.81,45.81,800.0,35.3375,35.3529,35.3143,35.3143,800.0
2012-11-20 13:45:00,45.82,45.87,45.82,45.87,3000.0,35.3221,35.3606,35.3221,35.3606,3000.0
2012-11-20 13:50:00,45.88,45.88,45.86,45.88,900.0,35.3683,35.3683,35.3529,35.3683,900.0
2012-11-20 13:55:00,45.88,45.9,45.86,45.9,1500.0,35.3683,35.3837,35.3529,35.3837,1500.0
2012-11-20 14:00:00,45.9,45.9,45.87,45.89,2100.0,35.3837,35.3837,35.3606,35.376,2100.0
2012-11-20 14:05:00,45.87,45.89,45.87,45.88,1300.0,35.3606,35.376,35.3606,35.3683,1300.0
2012-11-20 14:10:00,45.89,45.93,45.89,45.91,800.0,35.376,35.4068,35.376,35.3914,800.0
2012-11-20 14:15:00,45.92,45.94,45.92,45.93,1600.0,35.3991,35.4146,35.3991,35.4068,1600.0
2012-11-20 14:20:00,45.9,45.92,45.9,45.91,400.0,35.3837,35.3991,35.3837,35.3914,400.0
2012-11-20 14:25:00,45.92,45.97,45.92,45.97,2300.0,35.3991,35.4377,35.3991,35.4377,2300.0
2012-11-20 14:30:00,45.96,45.96,45.94,45.94,500.0,35.43,35.43,35.4146,35.4146,500.0
2012-11-20 14:35:00,45.93,45.93,45.9,45.9,8700.0,35.4068,35.4068,35.3837,35.3837,8700.0
2012-11-20 14:40:00,45.9,45.92,45.89,45.89,1000.0,35.3837,35.3991,35.376,35.376,1000.0
2012-11-20 14:45:00,45.9,45.95,45.9,45.91,6000.0,35.3837,35.4223,35.3837,35.3914,6000.0
2012-11-20 14:50:00,45.93,45.97,45.93,45.95,1600.0,35.4068,35.4377,35.4068,35.4223,1600.0
2012-11-20 14:55:00,45.96,45.96,45.93,45.94,1800.0,35.43,35.43,35.4068,35.4146,1800.0
2012-11-20 15:00:00,45.96,45.98,45.95,45.98,4200.0,35.43,35.4454,35.4223,35.4454,4200.0
2012-11-20 15:05:00,46.01,46.01,45.97,45.98,5400.0,35.4685,35.4685,35.4377,35.4454,5400.0
2012-11-20 15:10:00,46.01,46.01,46.0,46.0,2200.0,35.4685,35.4685,35.4608,35.4608,2200.0
2012-11-20 15:15:00,46.0,46.0,46.0,46.0,1500.0,35.4608,35.4608,35.4608,35.4608,1500.0
2012-11-20 15:20:00,46.01,46.01,45.98,45.99,3700.0,35.4685,35.4685,35.4454,35.4531,3700.0
2012-11-20 15:25:00,45.99,45.99,45.97,45.97,3200.0,35.4531,35.4531,35.4377,35.4377,3200.0
2012-11-20 15:30:00,46.0,46.03,46.0,46.02,1600.0,35.4608,35.4839,35.4608,35.4762,1600.0
2012-11-20 15:35:00,46.01,46.01,46.0,46.01,2800.0,35.4685,35.4685,35.4608,35.4685,2800.0
2012-11-20 15:40:00,46.0,46.01,46.0,46.0,2900.0,35.4608,35.4685,35.4608,35.4608,2900.0
2012-11-20 15:45:00,46.0,46.03,46.0,46.03,26100.0,35.4608,35.4839,35.4608,35.4839,26100.0
2012-11-20 15:50:00,46.03,46.06,46.03,46.06,13100.0,35.4839,35.5071,35.4839,35.5071,13100.0
2012-11-20 15:55:00,46.05,46.09,46.04,46.09,11900.0,35.4994,35.5302,35.4916,35.5302,11900.0
2012-11-21 09:30:00,46.1,46.12,46.04,46.11,26500.0,35.5379,35.5533,35.4916,35.5456,26500.0
2012-11-21 09:35:00,46.11,46.16,46.11,46.13,23400.0,35.5456,35.5842,35.5456,35.561,23400.0
2012-11-21 09:40:00,46.12,46.16,46.12,46.15,50300.0,35.5533,35.5842,35.5533,35.5764,50300.0
2012-11-21 09:45:00,46.13,46.13,46.1,46.13,53400.0,35.561,35.561,35.5379,35.561,53400.0
2012-11-21 09:50:00,46.13,46.14,46.1,46.1,35800.0,35.561,35.5687,35.5379,35.5379,35800.0
2012-11-21 09:55:00,46.1,46.14,46.1,46.14,6800.0,35.5379,35.5687,35.5379,35.5687,6800.0
2012-11-21 10:00:00,46.13,46.13,46.11,46.11,15000.0,35.561,35.561,35.5456,35.5456,15000.0
2012-11-21 10:05:00,46.11,46.11,46.05,46.05,28300.0,35.5456,35.5456,35.4994,35.4994,28300.0
2012-11-21 10:10:00,46.06,46.08,46.05,46.07,56000.0,35.5071,35.5225,35.4994,35.5148,56000.0
2012-11-21 10:15:00,46.08,46.1,46.07,46.07,31700.0,35.5225,35.5379,35.5148,35.5148,31700.0
2012-11-21 10:20:00,46.09,46.11,46.08,46.08,18600.0,35.5302,35.5456,35.5225,35.5225,18600.0
2012-11-21 10:25:00,46.08,46.09,46.05,46.09,12000.0,35.5225,35.5302,35.4994,35.5302,12000.0
2012-11-21 10:30:00,46.09,46.1,46.08,46.1,18500.0,35.5302,35.5379,35.5225,35.5379,18500.0
2012-11-21 10:35:00,46.1,46.14,46.1,46.12,5300.0,35.5379,35.5687,35.5379,35.5533,5300.0
2012-11-21 10:40:00,46.1,46.1,46.08,46.09,22300.0,35.5379,35.5379,35.5225,35.5302,22300.0
2012-11-21 10:45:00,46.1,46.1,46.08,46.08,22800.0,35.5379,35.5379,35.5225,35.5225,22800.0
2012-11-21 10:50:00,46.1,46.11,46.09,46.11,10800.0,35.5379,35.5456,35.5302,35.5456,10800.0
2012-11-21 10:55:00,46.11,46.12,46.1,46.1,12400.0,35.5456,35.5533,35.5379,35.5379,12400.0
2012-11-21 11:00:00,46.1,46.11,46.1,46.1,4100.0,35.5379,35.5456,35.5379,35.5379,4100.0
2012-11-21 11:05:00,46.11,46.13,46.1,46.13,30300.0,35.5456,35.561,35.5379,35.561,30300.0
2012-11-21 11:10:00,46.13,46.16,46.13,46.16,4600.0,35.561,35.5842,35.561,35.5842,4600.0
2012-11-21 11:15:00,46.16,46.16,46.14,46.14,5300.0,35.5842,35.5842,35.5687,35.5687,5300.0
2012-11-21 11:20:00,46.14,46.15,46.13,46.13,12300.0,35.5687,35.5764,35.561,35.561,12300.0
2012-11-21 11:25:00,46.13,46.13,46.13,46.13,1600.0,35.561,35.561,35.561,35.561,1600.0
2012-11-21 11:30:00,46.14,46.14,46.11,46.12,20200.0,35.5687,35.5687,35.5456,35.5533,20200.0
2012-11-21 11:35:00,46.11,46.11,46.1,46.11,1100.0,35.5456,35.5456,35.5379,35.5456,1100.0
2012-11-21 11:40:00,46.12,46.12,46.1,46.11,2900.0,35.5533,35.5533,35.5379,35.5456,2900.0
2012-11-21 11:45:00,46.12,46.12,46.09,46.09,3600.0,35.5533,35.5533,35.5302,35.5302,3600.0
2012-11-21 11:50:00,46.1,46.1,46.09,46.09,11500.0,35.5379,35.5379,35.5302,35.5302,11500.0
2012-11-21 11:55:00,46.09,46.11,46.09,46.1,12200.0,35.5302,35.5456,35.5302,35.5379,12200.0
2012-11-21 12:00:00,46.11,46.11,46.1,46.1,1500.0,35.5456,35.5456,35.5379,35.5379,1500.0
2012-11-21 12:05:00,46.11,46.13,46.11,46.12,5200.0,35.5456,35.561,35.5456,35.5533,5200.0
2012-11-21 12:10:00,46.12,46.14,46.12,46.13,4600.0,35.5533,35.5687,35.5533,35.561,4600.0
2012-11-21 12:15:00,46.14,46.14,46.13,46.14,1900.0,35.5687,35.5687,35.561,35.5687,1900.0
2012-11-21 12:20:00,46.14,46.15,46.14,46.15,3200.0,35.5687,35.5764,35.5687,35.5764,3200.0
2012-11-21 12:25:00,46.16,46.18,46.16,46.18,5800.0,35.5842,35.5996,35.5842,35.5996,5800.0
2012-11-21 12:30:00,46.17,46.18,46.17,46.18,6600.0,35.5919,35.5996,35.5919,35.5996,6600.0
2012-11-21 12:35:00,46.17,46.18,46.16,46.18,1400.0,35.5919,35.5996,35.5842,35.5996,1400.0
2012-11-21 12:40:00,46.19,46.2,46.19,46.2,10900.0,35.6073,35.615,35.6073,35.615,10900.0
2012-11-21 12:45:00,46.21,46.22,46.2,46.2,16000.0,35.6227,35.6304,35.615,35.615,16000.0
2012-11-21 12:50:00,46.2,46.2,46.18,46.19,9600.0,35.615,35.615,35.5996,35.6073,9600.0
2012-11-21 12:55:00,46.19,46.19,46.19,46.19,2500.0,35.6073,35.6073,35.6073,35.6073,2500.0
2012-11-21 13:00:00,46.19,46.19,46.18,46.18,5600.0,35.6073,35.6073,35.5996,35.5996,5600.0
2012-11-21 13:05:00,46.17,46.18,46.17,46.18,2200.0,35.5919,35.5996,35.5919,35.5996,2200.0
2012-11-21 13:10:00,46.17,46.18,46.17,46.18,1800.0,35.5919,35.5996,35.5919,35.5996,1800.0
2012-11-21 13:15:00,46.18,46.18,46.15,46.17,3400.0,35.5996,35.5996,35.5764,35.5919,3400.0
2012-11-21 13:20:00,46.18,46.18,46.17,46.17,3400.0,35.5996,35.5996,35.5919,35.5919,3400.0
2012-11-21 13:25:00,46.18,46.18,46.18,46.18,3100.0,35.5996,35.5996,35.5996,35.5996,3100.0
2012-11-21 13:30:00,46.19,46.19,46.19,46.19,4800.0,35.6073,35.6073,35.6073,35.6073,4800.0
2012-11-21 13:35:00,46.19,46.2,46.19,46.2,3500.0,35.6073,35.615,35.6073,35.615,3500.0
2012-11-21 13:40:00,46.2,46.2,46.19,46.2,4000.0,35.615,35.615,35.6073,35.615,4000.0
2012-11-21 13:45:00,46.21,46.21,46.21,46.21,2000.0,35.6227,35.6227,35.6227,35.6227,2000.0
2012-11-21 13:50:00,46.21,46.21,46.2,46.2,2500.0,35.6227,35.6227,35.615,35.615,2500.0
2012-11-21 13:55:00,46.21,46.21,46.2,46.21,2200.0,35.6227,35.6227,35.615,35.6227,2200.0
2012-11-21 14:00:00,46.21,46.21,46.2,46.2,2600.0,35.6227,35.6227,35.615,35.615,2600.0
2012-11-21 14:05:00,46.21,46.21,46.2,46.21,5100.0,35.6227,35.6227,35.615,35.6227,5100.0
2012-11-21 14:10:00,46.21,46.21,46.21,46.21,1000.0,35.6227,35.6227,35.6227,35.6227,1000.0
2012-11-21 14:15:00,46.21,46.21,46.18,46.19,6200.0,35.6227,35.6227,35.5996,35.6073,6200.0
2012-11-21 14:20:00,46.18,46.19,46.17,46.18,8300.0,35.5996,35.6073,35.5919,35.5996,8300.0
2012-11-21 14:25:00,46.17,46.18,46.15,46.18,3500.0,35.5919,35.5996,35.5764,35.5996,3500.0
2012-11-21 14:30:00,46.18,46.19,46.17,46.17,7500.0,35.5996,35.6073,35.5919,35.5919,7500.0
2012-11-21 14:35:00,46.18,46.19,46.18,46.18,3100.0,35.5996,35.6073,35.5996,35.5996,3100.0
2012-11-21 14:40:00,46.19,46.19,46.19,46.19,2400.0,35.6073,35.6073,35.6073,35.6073,2400.0
2012-11-21 14:45:00,46.19,46.19,46.18,46.18,5500.0,35.6073,35.6073,35.5996,35.5996,5500.0
2012-11-21 14:50:00,46.18,46.19,46.18,46.19,3200.0,35.5996,35.6073,35.5996,35.6073,3200.0
2012-11-21 14:55:00,46.18,46.18,46.17,46.17,3200.0,35.5996,35.5996,35.5919,35.5919,3200.0
2012-11-21 15:00:00,46.18,46.19,46.18,46.19,3100.0,35.5996,35.6073,35.5996,35.6073,3100.0
2012-11-21 15:05:00,46.19,46.2,46.19,46.19,4400.0,35.6073,35.615,35.6073,35.6073,4400.0
2012-11-21 15:10:00,46.2,46.2,46.19,46.19,4200.0,35.615,35.615,35.6073,35.6073,4200.0
2012-11-21 15:15:00,46.19,46.19,46.19,46.19,4900.0,35.6073,35.6073,35.6073,35.6073,4900.0
2012-11-21 15:20:00,46.19,46.19,46.18,46.18,5800.0,35.6073,35.6073,35.5996,35.5996,5800.0
2012-11-21 15:25:00,46.17,46.17,46.15,46.17,12100.0,35.5919,35.5919,35.5764,35.5919,12100.0
2012-11-21 15:30:00,46.17,46.18,46.16,46.17,11900.0,35.5919,35.5996,35.5842,35.5919,11900.0
2012-11-21 15:35:00,46.17,46.17,46.16,46.17,12400.0,35.5919,35.5919,35.5842,35.5919,12400.0
2012-11-21 15:40:00,46.17,46.19,46.17,46.18,20000.0,35.5919,35.6073,35.5919,35.5996,20000.0
2012-11-21 15:45:00,46.18,46.2,46.18,46.19,7100.0,35.5996,35.615,35.5996,35.6073,7100.0
2012-11-21 15:50:00,46.19,46.19,46.17,46.19,12100.0,35.6073,35.6073,35.5919,35.6073,12100.0
2012-11-21 15:55:00,46.18,46.21,46.18,46.2,23500.0,35.5996,35.6227,35.5996,35.615,23500.0
2012-11-23 09:30:00,46.63,46.68,46.62,46.67,13800.0,35.9465,35.985,35.9388,35.9773,13800.0
2012-11-23 09:35:00,46.66,46.66,46.62,46.62,33000.0,35.9696,35.9696,35.9388,35.9388,33000.0
2012-11-23 09:40:00,46.61,46.65,46.61,46.65,11300.0,35.9311,35.9619,35.9311,35.9619,11300.0
2012-11-23 09:45:00,46.63,46.63,46.63,46.63,7200.0,35.9465,35.9465,35.9465,35.9465,7200.0
2012-11-23 09:50:00,46.66,46.66,46.64,46.66,4700.0,35.9696,35.9696,35.9542,35.9696,4700.0
2012-11-23 09:55:00,46.66,46.66,46.66,46.66,1100.0,35.9696,35.9696,35.9696,35.9696,1100.0
2012-11-23 10:00:00,46.7,46.72,46.7,46.71,7600.0,36.0004,36.0159,36.0004,36.0081,7600.0
2012-11-23 10:05:00,46.72,46.73,46.71,46.71,7000.0,36.0159,36.0236,36.0081,36.0081,7000.0
2012-11-23 10:10:00,46.73,46.75,46.73,46.74,3300.0,36.0236,36.039,36.0236,36.0313,3300.0
2012-11-23 10:15:00,46.75,46.78,46.75,46.78,2000.0,36.039,36.0621,36.039,36.0621,2000.0
2012-11-23 10:20:00,46.79,46.8,46.79,46.8,6700.0,36.0698,36.0775,36.0698,36.0775,6700.0
2012-11-23 10:25:00,46.82,46.85,46.82,46.84,12100.0,36.0929,36.1161,36.0929,36.1084,12100.0
2012-11-23 10:30:00,46.83,46.83,46.82,46.82,2500.0,36.1006,36.1006,36.0929,36.0929,2500.0
2012-11-23 10:35:00,46.82,46.82,46.82,46.82,200.0,36.0929,36.0929,36.0929,36.0929,200.0
2012-11-23 10:40:00,46.8,46.8,46.8,46.8,5000.0,36.0775,36.0775,36.0775,36.0775,5000.0
2012-11-23 10:45:00,46.78,46.8,46.78,46.8,400.0,36.0621,36.0775,36.0621,36.0775,400.0
2012-11-23 10:50:00,46.8,46.81,46.8,46.81,1100.0,36.0775,36.0852,36.0775,36.0852,1100.0
2012-11-23 10:55:00,46.81,46.81,46.8,46.81,500.0,36.0852,36.0852,36.0775,36.0852,500.0
2012-11-23 11:00:00,46.82,46.82,46.82,46.82,100.0,36.0929,36.0929,36.0929,36.0929,100.0
2012-11-23 11:05:00,46.83,46.83,46.83,46.83,1800.0,36.1006,36.1006,36.1006,36.1006,1800.0
2012-11-23 11:10:00,46.85,46.86,46.84,46.86,2600.0,36.1161,36.1238,36.1084,36.1238,2600.0
2012-11-23 11:15:00,46.85,46.86,46.85,46.86,2300.0,36.1161,36.1238,36.1161,36.1238,2300.0
2012-11-23 11:20:00,46.86,46.87,46.86,46.87,3700.0,36.1238,36.1315,36.1238,36.1315,3700.0
2012-11-23 11:25:00,46.85,46.86,46.85,46.86,1100.0,36.1161,36.1238,36.1161,36.1238,1100.0
2012-11-23 11:30:00,46.85,46.86,46.84,46.84,4500.0,36.1161,36.1238,36.1084,36.1084,4500.0
2012-11-23 11:35:00,46.84,46.84,46.84,46.84,1000.0,36.1084,36.1084,36.1084,36.1084,1000.0
2012-11-23 11:40:00,46.84,46.84,46.82,46.83,10400.0,36.1084,36.1084,36.0929,36.1006,10400.0
2012-11-23 11:45:00,46.81,46.81,46.8,46.8,1100.0,36.0852,36.0852,36.0775,36.0775,1100.0
2012-11-23 11:50:00,46.8,46.81,46.79,46.8,6300.0,36.0775,36.0852,36.0698,36.0775,6300.0
2012-11-23 11:55:00,46.8,46.81,46.8,46.81,10000.0,36.0775,36.0852,36.0775,36.0852,10000.0
2012-11-23 12:00:00,46.8,46.82,46.8,46.82,6300.0,36.0775,36.0929,36.0775,36.0929,6300.0
2012-11-23 12:05:00,46.79,46.83,46.79,46.81,2700.0,36.0698,36.1006,36.0698,36.0852,2700.0
2012-11-23 12:10:00,46.81,46.82,46.79,46.79,8600.0,36.0852,36.0929,36.0698,36.0698,8600.0
2012-11-23 12:15:00,46.79,46.79,46.78,46.79,2900.0,36.0698,36.0698,36.0621,36.0698,2900.0
2012-11-23 12:20:00,46.78,46.83,46.78,46.82,3800.0,36.0621,36.1006,36.0621,36.0929,3800.0
2012-11-23 12:25:00,46.82,46.84,46.81,46.84,7600.0,36.0929,36.1084,36.0852,36.1084,7600.0
2012-11-23 12:30:00,46.84,46.85,46.82,46.85,32200.0,36.1084,36.1161,36.0929,36.1161,32200.0
2012-11-23 12:35:00,46.85,46.88,46.85,46.88,2300.0,36.1161,36.1392,36.1161,36.1392,2300.0
2012-11-23 12:40:00,46.88,46.89,46.87,46.89,2400.0,36.1392,36.1469,36.1315,36.1469,2400.0
2012-11-23 12:45:00,46.89,46.89,46.87,46.87,300.0,36.1469,36.1469,36.1315,36.1315,300.0
2012-11-23 12:50:00,46.88,46.88,46.87,46.87,1500.0,36.1392,36.1392,36.1315,36.1315,1500.0
2012-11-23 12:55:00,46.86,46.92,46.86,46.92,4300.0,36.1238,36.17,36.1238,36.17,4300.0
2012-11-26 09:30:00,46.73,46.74,46.67,46.68,13300.0,36.0236,36.0313,35.9773,35.985,13300.0
2012-11-26 09:35:00,46.68,46.71,46.66,46.67,13700.0,35.985,36.0081,35.9696,35.9773,13700.0
2012-11-26 09:40:00,46.67,46.72,46.67,46.72,12700.0,35.9773,36.0159,35.9773,36.0159,12700.0
2012-11-26 09:45:00,46.71,46.73,46.71,46.73,8300.0,36.0081,36.0236,36.0081,36.0236,8300.0
2012-11-26 09:50:00,46.73,46.73,46.71,46.72,1900.0,36.0236,36.0236,36.0081,36.0159,1900.0
2012-11-26 09:55:00,46.71,46.73,46.69,46.72,24900.0,36.0081,36.0236,35.9927,36.0159,24900.0
2012-11-26 10:00:00,46.72,46.74,46.7,46.73,28800.0,36.0159,36.0313,36.0004,36.0236,28800.0
2012-11-26 10:05:00,46.73,46.73,46.67,46.68,90800.0,36.0236,36.0236,35.9773,35.985,90800.0
2012-11-26 10:10:00,46.68,46.68,46.66,46.67,1800.0,35.985,35.985,35.9696,35.9773,1800.0
2012-11-26 10:15:00,46.65,46.7,46.64,46.7,8600.0,35.9619,36.0004,35.9542,36.0004,8600.0
2012-11-26 10:20:00,46.7,46.7,46.68,46.68,9200.0,36.0004,36.0004,35.985,35.985,9200.0
2012-11-26 10:25:00,46.67,46.69,46.65,46.67,24500.0,35.9773,35.9927,35.9619,35.9773,24500.0
2012-11-26 10:30:00,46.68,46.69,46.66,46.66,1700.0,35.985,35.9927,35.9696,35.9696,1700.0
2012-11-26 10:35:00,46.66,46.69,46.66,46.67,3000.0,35.9696,35.9927,35.9696,35.9773,3000.0
2012-11-26 10:40:00,46.69,46.69,46.66,46.67,1700.0,35.9927,35.9927,35.9696,35.9773,1700.0
2012-11-26 10:45:00,46.67,46.67,46.67,46.67,600.0,35.9773,35.9773,35.9773,35.9773,600.0
2012-11-26 10:50:00,46.66,46.67,46.65,46.65,42400.0,35.9696,35.9773,35.9619,35.9619,42400.0
2012-11-26 10:55:00,46.64,46.64,46.62,46.62,58900.0,35.9542,35.9542,35.9388,35.9388,58900.0
2012-11-26 11:00:00,46.61,46.61,46.6,46.6,15400.0,35.9311,35.9311,35.9233,35.9233,15400.0
2012-11-26 11:05:00,46.56,46.59,46.55,46.56,17400.0,35.8925,35.9156,35.8848,35.8925,17400.0
2012-11-26 11:10:00,46.56,46.56,46.55,46.55,27000.0,35.8925,35.8925,35.8848,35.8848,27000.0
2012-11-26 11:15:00,46.57,46.57,46.55,46.57,30400.0,35.9002,35.9002,35.8848,35.9002,30400.0
2012-11-26 11:20:00,46.57,46.57,46.57,46.57,600.0,35.9002,35.9002,35.9002,35.9002,600.0
2012-11-26 11:25:00,46.57,46.57,46.57,46.57,0.0,35.9002,35.9002,35.9002,35.9002,0.0
2012-11-26 11:30:00,46.57,46.6,46.57,46.6,3000.0,35.9002,35.9233,35.9002,35.9233,3000.0
2012-11-26 11:35:00,46.6,46.6,46.6,46.6,0.0,35.9233,35.9233,35.9233,35.9233,0.0
2012-11-26 11:40:00,46.61,46.61,46.61,46.61,200.0,35.9311,35.9311,35.9311,35.9311,200.0
2012-11-26 11:45:00,46.62,46.65,46.62,46.65,3900.0,35.9388,35.9619,35.9388,35.9619,3900.0
2012-11-26 11:50:00,46.66,46.66,46.65,46.65,7400.0,35.9696,35.9696,35.9619,35.9619,7400.0
2012-11-26 11:55:00,46.63,46.63,46.63,46.63,1200.0,35.9465,35.9465,35.9465,35.9465,1200.0
2012-11-26 12:00:00,46.63,46.63,46.63,46.63,0.0,35.9465,35.9465,35.9465,35.9465,0.0
2012-11-26 12:05:00,46.66,46.67,46.66,46.67,400.0,35.9696,35.9773,35.9696,35.9773,400.0
2012-11-26 12:10:00,46.67,46.67,46.67,46.67,0.0,35.9773,35.9773,35.9773,35.9773,0.0
2012-11-26 12:15:00,46.67,46.67,46.67,46.67,300.0,35.9773,35.9773,35.9773,35.9773,300.0
2012-11-26 12:20:00,46.67,46.67,46.66,46.66,300.0,35.9773,35.9773,35.9696,35.9696,300.0
2012-11-26 12:25:00,46.66,46.66,46.66,46.66,0.0,35.9696,35.9696,35.9696,35.9696,0.0
2012-11-26 12:30:00,46.64,46.64,46.64,46.64,200.0,35.9542,35.9542,35.9542,35.9542,200.0
2012-11-26 12:35:00,46.62,46.67,46.62,46.67,1900.0,35.9388,35.9773,35.9388,35.9773,1900.0
2012-11-26 12:40:00,46.69,46.69,46.68,46.68,500.0,35.9927,35.9927,35.985,35.985,500.0
2012-11-26 12:45:00,46.7,46.71,46.7,46.7,2500.0,36.0004,36.0081,36.0004,36.0004,2500.0
2012-11-26 12:50:00,46.7,46.71,46.7,46.71,500.0,36.0004,36.0081,36.0004,36.0081,500.0
2012-11-26 12:55:00,46.71,46.71,46.7,46.7,1300.0,36.0081,36.0081,36.0004,36.0004,1300.0
2012-11-26 13:00:00,46.69,46.69,46.69,46.69,100.0,35.9927,35.9927,35.9927,35.9927,100.0
2012-11-26 13:05:00,46.69,46.69,46.69,46.69,0.0,35.9927,35.9927,35.9927,35.9927,0.0
2012-11-26 13:10:00,46.69,46.69,46.69,46.69,600.0,35.9927,35.9927,35.9927,35.9927,600.0
2012-11-26 13:15:00,46.69,46.69,46.69,46.69,0.0,35.9927,35.9927,35.9927,35.9927,0.0
2012-11-26 13:20:00,46.73,46.73,46.72,46.72,1400.0,36.0236,36.0236,36.0159,36.0159,1400.0
2012-11-26 13:25:00,46.73,46.73,46.7,46.71,1000.0,36.0236,36.0236,36.0004,36.0081,1000.0
2012-11-26 13:30:00,46.73,46.73,46.72,46.72,3400.0,36.0236,36.0236,36.0159,36.0159,3400.0
2012-11-26 13:35:00,46.72,46.74,46.72,46.72,1000.0,36.0159,36.0313,36.0159,36.0159,1000.0
2012-11-26 13:40:00,46.71,46.72,46.69,46.7,12600.0,36.0081,36.0159,35.9927,36.0004,12600.0
2012-11-26 13:45:00,46.7,46.7,46.68,46.68,1600.0,36.0004,36.0004,35.985,35.985,1600.0
2012-11-26 13:50:00,46.69,46.7,46.69,46.7,2000.0,35.9927,36.0004,35.9927,36.0004,2000.0
2012-11-26 13:55:00,46.7,46.71,46.7,46.7,1400.0,36.0004,36.0081,36.0004,36.0004,1400.0
2012-11-26 14:00:00,46.69,46.69,46.68,46.69,6900.0,35.9927,35.9927,35.985,35.9927,6900.0
2012-11-26 14:05:00,46.7,46.7,46.69,46.7,2500.0,36.0004,36.0004,35.9927,36.0004,2500.0
2012-11-26 14:10:00,46.7,46.7,46.69,46.7,5100.0,36.0004,36.0004,35.9927,36.0004,5100.0
2012-11-26 14:15:00,46.7,46.7,46.7,46.7,200.0,36.0004,36.0004,36.0004,36.0004,200.0
2012-11-26 14:20:00,46.69,46.69,46.69,46.69,700.0,35.9927,35.9927,35.9927,35.9927,700.0
2012-11-26 14:25:00,46.68,46.7,46.68,46.7,3200.0,35.985,36.0004,35.985,36.0004,3200.0
2012-11-26 14:30:00,46.7,46.71,46.7,46.71,2600.0,36.0004,36.0081,36.0004,36.0081,2600.0
2012-11-26 14:35:00,46.71,46.71,46.71,46.71,200.0,36.0081,36.0081,36.0081,36.0081,200.0
2012-11-26 14:40:00,46.72,46.73,46.71,46.72,10700.0,36.0159,36.0236,36.0081,36.0159,10700.0
2012-11-26 14:45:00,46.73,46.73,46.71,46.72,2800.0,36.0236,36.0236,36.0081,36.0159,2800.0
2012-11-26 14:50:00,46.75,46.75,46.74,46.74,300.0,36.039,36.039,36.0313,36.0313,300.0
2012-11-26 14:55:00,46.74,46.74,46.74,46.74,0.0,36.0313,36.0313,36.0313,36.0313,0.0
2012-11-26 15:00:00,46.76,46.76,46.74,46.74,600.0,36.0467,36.0467,36.0313,36.0313,600.0
2012-11-26 15:05:00,46.75,46.77,46.75,46.77,5200.0,36.039,36.0544,36.039,36.0544,5200.0
2012-11-26 15:10:00,46.75,46.76,46.74,46.76,1900.0,36.039,36.0467,36.0313,36.0467,1900.0
2012-11-26 15:15:00,46.73,46.75,46.73,46.75,200.0,36.0236,36.039,36.0236,36.039,200.0
2012-11-26 15:20:00,46.74,46.78,46.74,46.78,7000.0,36.0313,36.0621,36.0313,36.0621,7000.0
2012-11-26 15:25:00,46.77,46.77,46.77,46.77,800.0,36.0544,36.0544,36.0544,36.0544,800.0
2012-11-26 15:30:00,46.75,46.75,46.72,46.75,4000.0,36.039,36.039,36.0159,36.039,4000.0
2012-11-26 15:35:00,46.75,46.76,46.75,46.76,6600.0,36.039,36.0467,36.039,36.0467,6600.0
2012-11-26 15:40:00,46.79,46.79,46.77,46.78,6900.0,36.0698,36.0698,36.0544,36.0621,6900.0
2012-11-26 15:45:00,46.79,46.79,46.79,46.79,100.0,36.0698,36.0698,36.0698,36.0698,100.0
2012-11-26 15:50:00,46.8,46.8,46.77,46.77,4200.0,36.0775,36.0775,36.0544,36.0544,4200.0
2012-11-26 15:55:00,46.76,46.83,46.76,46.8,10300.0,36.0467,36.1006,36.0467,36.0775,10300.0
2012-11-27 09:30:00,46.77,46.77,46.68,46.69,8300.0,36.0544,36.0544,35.985,35.9927,8300.0
2012-11-27 09:35:00,46.76,46.76,46.75,46.76,1300.0,36.0467,36.0467,36.039,36.0467,1300.0
2012-11-27 09:40:00,46.75,46.8,46.75,46.8,3400.0,36.039,36.0775,36.039,36.0775,3400.0
2012-11-27 09:45:00,46.81,46.84,46.81,46.84,4400.0,36.0852,36.1084,36.0852,36.1084,4400.0
2012-11-27 09:50:00,46.87,46.87,46.84,46.84,400.0,36.1315,36.1315,36.1084,36.1084,400.0
2012-11-27 09:55:00,46.84,46.84,46.83,46.84,17500.0,36.1084,36.1084,36.1006,36.1084,17500.0
2012-11-27 10:00:00,46.85,46.85,46.73,46.73,12500.0,36.1161,36.1161,36.0236,36.0236,12500.0
2012-11-27 10:05:00,46.74,46.74,46.74,46.74,1000.0,36.0313,36.0313,36.0313,36.0313,1000.0
2012-11-27 10:10:00,46.76,46.77,46.68,46.69,57100.0,36.0467,36.0544,35.985,35.9927,57100.0
2012-11-27 10:15:00,46.68,46.69,46.63,46.63,3400.0,35.985,35.9927,35.9465,35.9465,3400.0
2012-11-27 10:20:00,46.63,46.67,46.6,46.6,3000.0,35.9465,35.9773,35.9233,35.9233,3000.0
2012-11-27 10:25:00,46.63,46.64,46.6,46.6,2900.0,35.9465,35.9542,35.9233,35.9233,2900.0
2012-11-27 10:30:00,46.59,46.63,46.58,46.63,8500.0,35.9156,35.9465,35.9079,35.9465,8500.0
2012-11-27 10:35:00,46.61,46.64,46.61,46.61,1800.0,35.9311,35.9542,35.9311,35.9311,1800.0
2012-11-27 10:40:00,46.63,46.63,46.62,46.62,400.0,35.9465,35.9465,35.9388,35.9388,400.0
2012-11-27 10:45:00,46.62,46.68,46.61,46.66,5000.0,35.9388,35.985,35.9311,35.9696,5000.0
2012-11-27 10:50:00,46.66,46.7,46.66,46.7,2900.0,35.9696,36.0004,35.9696,36.0004,2900.0
2012-11-27 10:55:00,46.69,46.69,46.66,46.66,3700.0,35.9927,35.9927,35.9696,35.9696,3700.0
2012-11-27 11:00:00,46.67,46.72,46.67,46.72,4500.0,35.9773,36.0159,35.9773,36.0159,4500.0
2012-11-27 11:05:00,46.72,46.72,46.69,46.7,3000.0,36.0159,36.0159,35.9927,36.0004,3000.0
2012-11-27 11:10:00,46.69,46.7,46.69,46.7,1200.0,35.9927,36.0004,35.9927,36.0004,1200.0
2012-11-27 11:15:00,46.71,46.71,46.69,46.7,4700.0,36.0081,36.0081,35.9927,36.0004,4700.0
2012-11-27 11:20:00,46.7,46.71,46.69,46.7,1700.0,36.0004,36.0081,35.9927,36.0004,1700.0
2012-11-27 11:25:00,46.7,46.71,46.67,46.71,10800.0,36.0004,36.0081,35.9773,36.0081,10800.0
2012-11-27 11:30:00,46.71,46.72,46.71,46.72,15200.0,36.0081,36.0159,36.0081,36.0159,15200.0
2012-11-27 11:35:00,46.72,46.78,46.72,46.78,7900.0,36.0159,36.0621,36.0159,36.0621,7900.0
2012-11-27 11:40:00,46.82,46.82,46.78,46.8,2300.0,36.0929,36.0929,36.0621,36.0775,2300.0
2012-11-27 11:45:00,46.81,46.81,46.79,46.79,5200.0,36.0852,36.0852,36.0698,36.0698,5200.0
2012-11-27 11:50:00,46.78,46.86,46.78,46.84,2700.0,36.0621,36.1238,36.0621,36.1084,2700.0
2012-11-27 11:55:00,46.83,46.84,46.82,46.83,3600.0,36.1006,36.1084,36.0929,36.1006,3600.0
2012-11-27 12:00:00,46.84,46.86,46.84,46.84,1300.0,36.1084,36.1238,36.1084,36.1084,1300.0
2012-11-27 12:05:00,46.83,46.83,46.81,46.82,4100.0,36.1006,36.1006,36.0852,36.0929,4100.0
2012-11-27 12:10:00,46.83,46.83,46.79,46.79,2300.0,36.1006,36.1006,36.0698,36.0698,2300.0
2012-11-27 12:15:00,46.79,46.79,46.77,46.78,4400.0,36.0698,36.0698,36.0544,36.0621,4400.0
2012-11-27 12:20:00,46.8,46.8,46.77,46.78,900.0,36.0775,36.0775,36.0544,36.0621,900.0
2012-11-27 12:25:00,46.77,46.79,46.77,46.79,2600.0,36.0544,36.0698,36.0544,36.0698,2600.0
2012-11-27 12:30:00,46.78,46.78,46.76,46.76,2200.0,36.0621,36.0621,36.0467,36.0467,2200.0
2012-11-27 12:35:00,46.76,46.79,46.76,46.79,2500.0,36.0467,36.0698,36.0467,36.0698,2500.0
2012-11-27 12:40:00,46.8,46.81,46.79,46.8,1200.0,36.0775,36.0852,36.0698,36.0775,1200.0
2012-11-27 12:45:00,46.79,46.81,46.79,46.81,2200.0,36.0698,36.0852,36.0698,36.0852,2200.0
2012-11-27 12:50:00,46.81,46.81,46.78,46.78,4000.0,36.0852,36.0852,36.0621,36.0621,4000.0
2012-11-27 12:55:00,46.78,46.82,46.78,46.81,7300.0,36.0621,36.0929,36.0621,36.0852,7300.0
2012-11-27 13:00:00,46.79,46.79,46.74,46.74,3000.0,36.0698,36.0698,36.0313,36.0313,3000.0
2012-11-27 13:05:00,46.75,46.76,46.75,46.76,1700.0,36.039,36.0467,36.039,36.0467,1700.0
2012-11-27 13:10:00,46.76,46.77,46.75,46.75,800.0,36.0467,36.0544,36.039,36.039,800.0
2012-11-27 13:15:00,46.74,46.77,46.74,46.77,1300.0,36.0313,36.0544,36.0313,36.0544,1300.0
2012-11-27 13:20:00,46.77,46.77,46.74,46.76,1500.0,36.0544,36.0544,36.0313,36.0467,1500.0
2012-11-27 13:25:00,46.76,46.76,46.71,46.72,2900.0,36.0467,36.0467,36.0081,36.0159,2900.0
2012-11-27 13:30:00,46.74,46.75,46.74,46.75,1900.0,36.0313,36.039,36.0313,36.039,1900.0
2012-11-27 13:35:00,46.76,46.76,46.76,46.76,1700.0,36.0467,36.0467,36.0467,36.0467,1700.0
2012-11-27 13:40:00,46.74,46.75,46.72,46.75,1600.0,36.0313,36.039,36.0159,36.039,1600.0
2012-11-27 13:45:00,46.78,46.78,46.74,46.75,2100.0,36.0621,36.0621,36.0313,36.039,2100.0
2012-11-27 13:50:00,46.74,46.74,46.72,46.73,1900.0,36.0313,36.0313,36.0159,36.0236,1900.0
2012-11-27 13:55:00,46.73,46.74,46.73,46.73,2400.0,36.0236,36.0313,36.0236,36.0236,2400.0
2012-11-27 14:00:00,46.74,46.74,46.73,46.73,1800.0,36.0313,36.0313,36.0236,36.0236,1800.0
2012-11-27 14:05:00,46.74,46.74,46.73,46.74,1600.0,36.0313,36.0313,36.0236,36.0313,1600.0
2012-11-27 14:10:00,46.75,46.78,46.75,46.76,1700.0,36.039,36.0621,36.039,36.0467,1700.0
2012-11-27 14:15:00,46.76,46.77,46.76,46.77,3500.0,36.0467,36.0544,36.0467,36.0544,3500.0
2012-11-27 14:20:00,46.77,46.77,46.66,46.66,2700.0,36.0544,36.0544,35.9696,35.9696,2700.0
2012-11-27 14:25:00,46.65,46.66,46.6,46.61,4700.0,35.9619,35.9696,35.9233,35.9311,4700.0
2012-11-27 14:30:00,46.63,46.63,46.59,46.6,3300.0,35.9465,35.9465,35.9156,35.9233,3300.0
2012-11-27 14:35:00,46.57,46.61,46.56,46.61,2100.0,35.9002,35.9311,35.8925,35.9311,2100.0
2012-11-27 14:40:00,46.6,46.63,46.58,46.58,7100.0,35.9233,35.9465,35.9079,35.9079,7100.0
2012-11-27 14:45:00,46.6,46.6,46.56,46.58,2800.0,35.9233,35.9233,35.8925,35.9079,2800.0
2012-11-27 14:50:00,46.62,46.62,46.59,46.6,2600.0,35.9388,35.9388,35.9156,35.9233,2600.0
2012-11-27 14:55:00,46.59,46.65,46.59,46.65,3100.0,35.9156,35.9619,35.9156,35.9619,3100.0
2012-11-27 15:00:00,46.65,46.67,46.63,46.64,3700.0,35.9619,35.9773,35.9465,35.9542,3700.0
2012-11-27 15:05:00,46.62,46.67,46.62,46.67,1100.0,35.9388,35.9773,35.9388,35.9773,1100.0
2012-11-27 15:10:00,46.66,46.68,46.65,46.66,6400.0,35.9696,35.985,35.9619,35.9696,6400.0
2012-11-27 15:15:00,46.66,46.67,46.61,46.64,6600.0,35.9696,35.9773,35.9311,35.9542,6600.0
2012-11-27 15:20:00,46.63,46.67,46.63,46.67,18900.0,35.9465,35.9773,35.9465,35.9773,18900.0
2012-11-27 15:25:00,46.65,46.67,46.62,46.66,7400.0,35.9619,35.9773,35.9388,35.9696,7400.0
2012-11-27 15:30:00,46.67,46.67,46.62,46.62,5500.0,35.9773,35.9773,35.9388,35.9388,5500.0
2012-11-27 15:35:00,46.61,46.61,46.57,46.59,8100.0,35.9311,35.9311,35.9002,35.9156,8100.0
2012-11-27 15:40:00,46.59,46.6,46.57,46.59,7300.0,35.9156,35.9233,35.9002,35.9156,7300.0
2012-11-27 15:45:00,46.58,46.61,46.56,46.61,5700.0,35.9079,35.9311,35.8925,35.9311,5700.0
2012-11-27 15:50:00,46.6,46.62,46.56,46.56,6200.0,35.9233,35.9388,35.8925,35.8925,6200.0
2012-11-27 15:55:00,46.57,46.57,46.52,46.54,6400.0,35.9002,35.9002,35.8617,35.8771,6400.0
2012-11-28 09:30:00,46.32,46.33,46.25,46.26,24400.0,35.7075,35.7152,35.6535,35.6612,24400.0
2012-11-28 09:35:00,46.26,46.28,46.25,46.27,23000.0,35.6612,35.6767,35.6535,35.669,23000.0
2012-11-28 09:40:00,46.26,46.29,46.26,46.28,44600.0,35.6612,35.6844,35.6612,35.6767,44600.0
2012-11-28 09:45:00,46.27,46.27,46.23,46.25,65400.0,35.669,35.669,35.6381,35.6535,65400.0
2012-11-28 09:50:00,46.23,46.25,46.21,46.25,146600.0,35.6381,35.6535,35.6227,35.6535,146600.0
2012-11-28 09:55:00,46.25,46.28,46.24,46.26,60000.0,35.6535,35.6767,35.6458,35.6612,60000.0
2012-11-28 10:00:00,46.23,46.24,46.12,46.13,160800.0,35.6381,35.6458,35.5533,35.561,160800.0
2012-11-28 10:05:00,46.13,46.16,46.12,46.14,142200.0,35.561,35.5842,35.5533,35.5687,142200.0
2012-11-28 10:10:00,46.15,46.2,46.14,46.2,65200.0,35.5764,35.615,35.5687,35.615,65200.0
2012-11-28 10:15:00,46.2,46.23,46.19,46.23,56800.0,35.615,35.6381,35.6073,35.6381,56800.0
2012-11-28 10:20:00,46.22,46.38,46.22,46.38,80800.0,35.6304,35.7537,35.6304,35.7537,80800.0
2012-11-28 10:25:00,46.37,46.37,46.34,46.34,22600.0,35.746,35.746,35.7229,35.7229,22600.0
2012-11-28 10:30:00,46.34,46.38,46.34,46.36,65400.0,35.7229,35.7537,35.7229,35.7383,65400.0
2012-11-28 10:35:00,46.39,46.53,46.39,46.5,71800.0,35.7615,35.8694,35.7615,35.8463,71800.0
2012-11-28 10:40:00,46.51,46.53,46.5,46.5,2200.0,35.854,35.8694,35.8463,35.8463,2200.0
2012-11-28 10:45:00,46.49,46.55,46.49,46.54,2000.0,35.8385,35.8848,35.8385,35.8771,2000.0
2012-11-28 10:50:00,46.49,46.5,46.47,46.5,20000.0,35.8385,35.8463,35.8231,35.8463,20000.0
2012-11-28 10:55:00,46.47,46.47,46.47,46.47,400.0,35.8231,35.8231,35.8231,35.8231,400.0
2012-11-28 11:00:00,46.5,46.5,46.49,46.49,15000.0,35.8463,35.8463,35.8385,35.8385,15000.0
2012-11-28 11:05:00,46.48,46.5,46.48,46.5,14200.0,35.8308,35.8463,35.8308,35.8463,14200.0
2012-11-28 11:10:00,46.53,46.56,46.53,46.53,9800.0,35.8694,35.8925,35.8694,35.8694,9800.0
2012-11-28 11:15:00,46.55,46.6,46.55,46.6,3200.0,35.8848,35.9233,35.8848,35.9233,3200.0
2012-11-28 11:20:00,46.65,46.65,46.61,46.61,3200.0,35.9619,35.9619,35.9311,35.9311,3200.0
2012-11-28 11:25:00,46.62,46.63,46.62,46.63,2800.0,35.9388,35.9465,35.9388,35.9465,2800.0
2012-11-28 11:30:00,46.64,46.64,46.55,46.55,14700.0,35.9542,35.9542,35.8848,35.8848,14700.0
2012-11-28 11:35:00,46.58,46.6,46.57,46.6,2200.0,35.9079,35.9233,35.9002,35.9233,2200.0
2012-11-28 11:40:00,46.6,46.6,46.57,46.57,1200.0,35.9233,35.9233,35.9002,35.9002,1200.0
2012-11-28 11:45:00,46.57,46.59,46.57,46.59,1000.0,35.9002,35.9156,35.9002,35.9156,1000.0
2012-11-28 11:50:00,46.58,46.58,46.54,46.56,12200.0,35.9079,35.9079,35.8771,35.8925,12200.0
2012-11-28 11:55:00,46.56,46.58,46.56,46.57,2400.0,35.8925,35.9079,35.8925,35.9002,2400.0
2012-11-28 12:00:00,46.55,46.59,46.52,46.53,59600.0,35.8848,35.9156,35.8617,35.8694,59600.0
2012-11-28 12:05:00,46.49,46.52,46.48,46.52,3200.0,35.8385,35.8617,35.8308,35.8617,3200.0
2012-11-28 12:10:00,46.53,46.6,46.49,46.6,5400.0,35.8694,35.9233,35.8385,35.9233,5400.0
2012-11-28 12:15:00,46.6,46.7,46.6,46.66,23400.0,35.9233,36.0004,35.9233,35.9696,23400.0
2012-11-28 12:20:00,46.66,46.69,46.65,46.69,3200.0,35.9696,35.9927,35.9619,35.9927,3200.0
2012-11-28 12:25:00,46.7,46.71,46.66,46.71,4800.0,36.0004,36.0081,35.9696,36.0081,4800.0
2012-11-28 12:30:00,46.73,46.73,46.72,46.72,1800.0,36.0236,36.0236,36.0159,36.0159,1800.0
2012-11-28 12:35:00,46.75,46.77,46.75,46.77,800.0,36.039,36.0544,36.039,36.0544,800.0
2012-11-28 12:40:00,46.76,46.76,46.76,46.76,400.0,36.0467,36.0467,36.0467,36.0467,400.0
2012-11-28 12:45:00,46.76,46.76,46.76,46.76,0.0,36.0467,36.0467,36.0467,36.0467,0.0
2012-11-28 12:50:00,46.72,46.72,46.72,46.72,1000.0,36.0159,36.0159,36.0159,36.0159,1000.0
2012-11-28 12:55:00,46.74,46.74,46.74,46.74,400.0,36.0313,36.0313,36.0313,36.0313,400.0
2012-11-28 13:00:00,46.74,46.74,46.7,46.7,18000.0,36.0313,36.0313,36.0004,36.0004,18000.0
2012-11-28 13:05:00,46.7,46.7,46.68,46.68,400.0,36.0004,36.0004,35.985,35.985,400.0
2012-11-28 13:10:00,46.69,46.71,46.69,46.7,1400.0,35.9927,36.0081,35.9927,36.0004,1400.0
2012-11-28 13:15:00,46.7,46.7,46.7,46.7,0.0,36.0004,36.0004,36.0004,36.0004,0.0
2012-11-28 13:20:00,46.68,46.71,46.68,46.71,7600.0,35.985,36.0081,35.985,36.0081,7600.0
2012-11-28 13:25:00,46.71,46.71,46.71,46.71,200.0,36.0081,36.0081,36.0081,36.0081,200.0
2012-11-28 13:30:00,46.72,46.74,46.72,46.73,3800.0,36.0159,36.0313,36.0159,36.0236,3800.0
2012-11-28 13:35:00,46.72,46.79,46.72,46.76,4600.0,36.0159,36.0698,36.0159,36.0467,4600.0
2012-11-28 13:40:00,46.76,46.78,46.75,46.78,2400.0,36.0467,36.0621,36.039,36.0621,2400.0
2012-11-28 13:45:00,46.76,46.76,46.76,46.76,4800.0,36.0467,36.0467,36.0467,36.0467,4800.0
2012-11-28 13:50:00,46.77,46.77,46.76,46.76,400.0,36.0544,36.0544,36.0467,36.0467,400.0
2012-11-28 13:55:00,46.73,46.73,46.73,46.73,1000.0,36.0236,36.0236,36.0236,36.0236,1000.0
2012-11-28 14:00:00,46.76,46.76,46.76,46.76,1000.0,36.0467,36.0467,36.0467,36.0467,1000.0
2012-11-28 14:05:00,46.74,46.75,46.74,46.74,1800.0,36.0313,36.039,36.0313,36.0313,1800.0
2012-11-28 14:10:00,46.73,46.74,46.73,46.73,40200.0,36.0236,36.0313,36.0236,36.0236,40200.0
2012-11-28 14:15:00,46.72,46.73,46.72,46.72,7600.0,36.0159,36.0236,36.0159,36.0159,7600.0
2012-11-28 14:20:00,46.7,46.7,46.7,46.7,200.0,36.0004,36.0004,36.0004,36.0004,200.0
2012-11-28 14:25:00,46.7,46.71,46.7,46.71,3200.0,36.0004,36.0081,36.0004,36.0081,3200.0
2012-11-28 14:30:00,46.69,46.73,46.69,46.73,3400.0,35.9927,36.0236,35.9927,36.0236,3400.0
2012-11-28 14:35:00,46.74,46.75,46.74,46.75,1200.0,36.0313,36.039,36.0313,36.039,1200.0
2012-11-28 14:40:00,46.77,46.77,46.77,46.77,600.0,36.0544,36.0544,36.0544,36.0544,600.0
2012-11-28 14:45:00,46.77,46.77,46.77,46.77,0.0,36.0544,36.0544,36.0544,36.0544,0.0
2012-11-28 14:50:00,46.74,46.74,46.74,46.74,200.0,36.0313,36.0313,36.0313,36.0313,200.0
2012-11-28 14:55:00,46.74,46.74,46.74,46.74,0.0,36.0313,36.0313,36.0313,36.0313,0.0
2012-11-28 15:00:00,46.75,46.76,46.75,46.76,9600.0,36.039,36.0467,36.039,36.0467,9600.0
2012-11-28 15:05:00,46.77,46.79,46.77,46.79,4800.0,36.0544,36.0698,36.0544,36.0698,4800.0
2012-11-28 15:10:00,46.79,46.79,46.78,46.79,600.0,36.0698,36.0698,36.0621,36.0698,600.0
2012-11-28 15:15:00,46.79,46.79,46.79,46.79,0.0,36.0698,36.0698,36.0698,36.0698,0.0
2012-11-28 15:20:00,46.8,46.8,46.79,46.8,2800.0,36.0775,36.0775,36.0698,36.0775,2800.0
2012-11-28 15:25:00,46.81,46.85,46.81,46.85,6800.0,36.0852,36.1161,36.0852,36.1161,6800.0
2012-11-28 15:30:00,46.88,46.89,46.87,46.89,1400.0,36.1392,36.1469,36.1315,36.1469,1400.0
2012-11-28 15:35:00,46.89,46.89,46.88,46.89,15800.0,36.1469,36.1469,36.1392,36.1469,15800.0
2012-11-28 15:40:00,46.87,46.87,46.87,46.87,800.0,36.1315,36.1315,36.1315,36.1315,800.0
2012-11-28 15:45:00,46.88,46.89,46.88,46.88,2800.0,36.1392,36.1469,36.1392,36.1392,2800.0
2012-11-28 15:50:00,46.9,46.91,46.9,46.9,8800.0,36.1546,36.1623,36.1546,36.1546,8800.0
2012-11-28 15:55:00,46.9,46.92,46.88,46.9,52000.0,36.1546,36.17,36.1392,36.1546,52000.0
2012-11-29 09:30:00,47.12,47.23,47.12,47.23,11500.0,36.3242,36.409,36.3242,36.409,11500.0
2012-11-29 09:35:00,47.24,47.24,47.21,47.21,1400.0,36.4167,36.4167,36.3936,36.3936,1400.0
2012-11-29 09:40:00,47.21,47.25,47.21,47.25,2300.0,36.3936,36.4244,36.3936,36.4244,2300.0
2012-11-29 09:45:00,47.26,47.26,47.18,47.18,4300.0,36.4321,36.4321,36.3705,36.3705,4300.0
2012-11-29 09:50:00,47.21,47.22,47.2,47.2,3600.0,36.3936,36.4013,36.3859,36.3859,3600.0
2012-11-29 09:55:00,47.2,47.24,47.2,47.23,6000.0,36.3859,36.4167,36.3859,36.409,6000.0
2012-11-29 10:00:00,47.25,47.29,47.25,47.25,9100.0,36.4244,36.4553,36.4244,36.4244,9100.0
2012-11-29 10:05:00,47.25,47.26,47.14,47.14,2200.0,36.4244,36.4321,36.3396,36.3396,2200.0
2012-11-29 10:10:00,47.09,47.14,47.07,47.14,2600.0,36.3011,36.3396,36.2857,36.3396,2600.0
2012-11-29 10:15:00,47.16,47.16,47.13,47.13,2400.0,36.355,36.355,36.3319,36.3319,2400.0
2012-11-29 10:20:00,47.14,47.15,47.12,47.14,2300.0,36.3396,36.3473,36.3242,36.3396,2300.0
2012-11-29 10:25:00,47.16,47.18,47.15,47.17,8100.0,36.355,36.3705,36.3473,36.3627,8100.0
2012-11-29 10:30:00,47.15,47.15,47.11,47.12,1500.0,36.3473,36.3473,36.3165,36.3242,1500.0
2012-11-29 10:35:00,47.1,47.12,47.1,47.12,500.0,36.3088,36.3242,36.3088,36.3242,500.0
2012-11-29 10:40:00,47.15,47.16,47.15,47.15,800.0,36.3473,36.355,36.3473,36.3473,800.0
2012-11-29 10:45:00,47.18,47.18,47.17,47.17,24600.0,36.3705,36.3705,36.3627,36.3627,24600.0
2012-11-29 10:50:00,47.18,47.22,47.18,47.21,1000.0,36.3705,36.4013,36.3705,36.3936,1000.0
2012-11-29 10:55:00,47.2,47.21,47.2,47.21,300.0,36.3859,36.3936,36.3859,36.3936,300.0
2012-11-29 11:00:00,47.21,47.23,47.21,47.23,900.0,36.3936,36.409,36.3936,36.409,900.0
2012-11-29 11:05:00,47.22,47.22,47.22,47.22,300.0,36.4013,36.4013,36.4013,36.4013,300.0
2012-11-29 11:10:00,47.24,47.26,47.24,47.25,3200.0,36.4167,36.4321,36.4167,36.4244,3200.0
2012-11-29 11:15:00,47.25,47.25,47.25,47.25,100.0,36.4244,36.4244,36.4244,36.4244,100.0
2012-11-29 11:20:00,47.23,47.24,47.21,47.22,800.0,36.409,36.4167,36.3936,36.4013,800.0
2012-11-29 11:25:00,47.2,47.2,47.18,47.19,900.0,36.3859,36.3859,36.3705,36.3782,900.0
2012-11-29 11:30:00,47.19,47.22,47.19,47.2,2000.0,36.3782,36.4013,36.3782,36.3859,2000.0
2012-11-29 11:35:00,47.2,47.2,47.18,47.19,3500.0,36.3859,36.3859,36.3705,36.3782,3500.0
2012-11-29 11:40:00,47.18,47.18,46.95,46.99,41400.0,36.3705,36.3705,36.1932,36.224,41400.0
2012-11-29 11:45:00,46.99,47.04,46.97,46.99,25000.0,36.224,36.2625,36.2086,36.224,25000.0
2012-11-29 11:50:00,47.1,47.1,47.06,47.09,11300.0,36.3088,36.3088,36.278,36.3011,11300.0
2012-11-29 11:55:00,47.05,47.05,47.04,47.04,200.0,36.2702,36.2702,36.2625,36.2625,200.0
2012-11-29 12:00:00,47.02,47.06,47.02,47.06,400.0,36.2471,36.278,36.2471,36.278,400.0
2012-11-29 12:05:00,47.06,47.07,47.04,47.04,1600.0,36.278,36.2857,36.2625,36.2625,1600.0
2012-11-29 12:10:00,47.16,47.16,47.13,47.16,300.0,36.355,36.355,36.3319,36.355,300.0
2012-11-29 12:15:00,47.14,47.15,47.12,47.14,500.0,36.3396,36.3473,36.3242,36.3396,500.0
2012-11-29 12:20:00,47.16,47.16,47.16,47.16,100.0,36.355,36.355,36.355,36.355,100.0
2012-11-29 12:25:00,47.18,47.18,47.16,47.16,300.0,36.3705,36.3705,36.355,36.355,300.0
2012-11-29 12:30:00,47.16,47.16,47.16,47.16,400.0,36.355,36.355,36.355,36.355,400.0
2012-11-29 12:35:00,47.17,47.18,47.16,47.16,800.0,36.3627,36.3705,36.355,36.355,800.0
2012-11-29 12:40:00,47.14,47.14,47.14,47.14,100.0,36.3396,36.3396,36.3396,36.3396,100.0
2012-11-29 12:45:00,47.16,47.16,47.16,47.16,200.0,36.355,36.355,36.355,36.355,200.0
2012-11-29 12:50:00,47.17,47.17,47.16,47.16,1600.0,36.3627,36.3627,36.355,36.355,1600.0
2012-11-29 12:55:00,47.16,47.16,47.14,47.14,200.0,36.355,36.355,36.3396,36.3396,200.0
2012-11-29 13:00:00,47.17,47.18,47.16,47.18,1700.0,36.3627,36.3705,36.355,36.3705,1700.0
2012-11-29 13:05:00,47.16,47.16,47.15,47.15,8500.0,36.355,36.355,36.3473,36.3473,8500.0
2012-11-29 13:10:00,47.14,47.15,47.12,47.12,4300.0,36.3396,36.3473,36.3242,36.3242,4300.0
2012-11-29 13:15:00,47.12,47.15,47.12,47.15,13100.0,36.3242,36.3473,36.3242,36.3473,13100.0
2012-11-29 13:20:00,47.16,47.17,47.15,47.16,11000.0,36.355,36.3627,36.3473,36.355,11000.0
2012-11-29 13:25:00,47.17,47.17,47.15,47.17,1700.0,36.3627,36.3627,36.3473,36.3627,1700.0
2012-11-29 13:30:00,47.22,47.23,47.22,47.23,400.0,36.4013,36.409,36.4013,36.409,400.0
2012-11-29 13:35:00,47.22,47.23,47.22,47.23,300.0,36.4013,36.409,36.4013,36.409,300.0
2012-11-29 13:40:00,47.24,47.24,47.23,47.23,300.0,36.4167,36.4167,36.409,36.409,300.0
2012-11-29 13:45:00,47.23,47.25,47.23,47.25,500.0,36.409,36.4244,36.409,36.4244,500.0
2012-11-29 13:50:00,47.24,47.26,47.23,47.25,9900.0,36.4167,36.4321,36.409,36.4244,9900.0
2012-11-29 13:55:00,47.25,47.25,47.24,47.24,2400.0,36.4244,36.4244,36.4167,36.4167,2400.0
2012-11-29 14:00:00,47.23,47.24,47.23,47.24,400.0,36.409,36.4167,36.409,36.4167,400.0
2012-11-29 14:05:00,47.23,47.24,47.21,47.22,4800.0,36.409,36.4167,36.3936,36.4013,4800.0
2012-11-29 14:10:00,47.21,47.21,47.19,47.21,3100.0,36.3936,36.3936,36.3782,36.3936,3100.0
2012-11-29 14:15:00,47.24,47.24,47.21,47.23,5900.0,36.4167,36.4167,36.3936,36.409,5900.0
2012-11-29 14:20:00,47.21,47.23,47.21,47.23,3100.0,36.3936,36.409,36.3936,36.409,3100.0
2012-11-29 14:25:00,47.22,47.23,47.19,47.19,4300.0,36.4013,36.409,36.3782,36.3782,4300.0
2012-11-29 14:30:00,47.19,47.22,47.19,47.22,600.0,36.3782,36.4013,36.3782,36.4013,600.0
2012-11-29 14:35:00,47.22,47.22,47.21,47.21,700.0,36.4013,36.4013,36.3936,36.3936,700.0
2012-11-29 14:40:00,47.21,47.24,47.2,47.23,14500.0,36.3936,36.4167,36.3859,36.409,14500.0
2012-11-29 14:45:00,47.23,47.24,47.21,47.24,5600.0,36.409,36.4167,36.3936,36.4167,5600.0
2012-11-29 14:50:00,47.23,47.23,47.21,47.23,2600.0,36.409,36.409,36.3936,36.409,2600.0
2012-11-29 14:55:00,47.22,47.24,47.21,47.21,7200.0,36.4013,36.4167,36.3936,36.3936,7200.0
2012-11-29 15:00:00,47.21,47.21,47.2,47.2,11400.0,36.3936,36.3936,36.3859,36.3859,11400.0
2012-11-29 15:05:00,47.2,47.2,47.18,47.18,600.0,36.3859,36.3859,36.3705,36.3705,600.0
2012-11-29 15:10:00,47.16,47.16,47.15,47.15,1100.0,36.355,36.355,36.3473,36.3473,1100.0
2012-11-29 15:15:00,47.15,47.17,47.15,47.16,2600.0,36.3473,36.3627,36.3473,36.355,2600.0
2012-11-29 15:20:00,47.17,47.17,47.15,47.15,900.0,36.3627,36.3627,36.3473,36.3473,900.0
2012-11-29 15:25:00,47.14,47.16,47.14,47.16,2100.0,36.3396,36.355,36.3396,36.355,2100.0
2012-11-29 15:30:00,47.16,47.17,47.15,47.17,3900.0,36.355,36.3627,36.3473,36.3627,3900.0
2012-11-29 15:35:00,47.18,47.18,47.16,47.16,500.0,36.3705,36.3705,36.355,36.355,500.0
2012-11-29 15:40:00,47.18,47.24,47.18,47.24,900.0,36.3705,36.4167,36.3705,36.4167,900.0
2012-11-29 15:45:00,47.24,47.24,47.22,47.24,1100.0,36.4167,36.4167,36.4013,36.4167,1100.0
2012-11-29 15:50:00,47.24,47.24,47.2,47.22,2000.0,36.4167,36.4167,36.3859,36.4013,2000.0
2012-11-29 15:55:00,47.21,47.22,47.17,47.21,42700.0,36.3936,36.4013,36.3627,36.3936,42700.0
2012-11-30 09:30:00,47.23,47.23,47.2,47.22,9200.0,36.409,36.409,36.3859,36.4013,9200.0
2012-11-30 09:35:00,47.21,47.22,47.17,47.21,5100.0,36.3936,36.4013,36.3627,36.3936,5100.0
2012-11-30 09:40:00,47.21,47.25,47.21,47.24,11000.0,36.3936,36.4244,36.3936,36.4167,11000.0
2012-11-30 09:45:00,47.23,47.23,47.2,47.2,53200.0,36.409,36.409,36.3859,36.3859,53200.0
2012-11-30 09:50:00,47.18,47.21,47.18,47.21,6900.0,36.3705,36.3936,36.3705,36.3936,6900.0
2012-11-30 09:55:00,47.22,47.24,47.21,47.21,8600.0,36.4013,36.4167,36.3936,36.3936,8600.0
2012-11-30 10:00:00,47.23,47.28,47.23,47.26,43700.0,36.409,36.4475,36.409,36.4321,43700.0
2012-11-30 10:05:00,47.26,47.27,47.23,47.23,5600.0,36.4321,36.4398,36.409,36.409,5600.0
2012-11-30 10:10:00,47.22,47.24,47.2,47.24,59700.0,36.4013,36.4167,36.3859,36.4167,59700.0
2012-11-30 10:15:00,47.25,47.26,47.24,47.25,2300.0,36.4244,36.4321,36.4167,36.4244,2300.0
2012-11-30 10:20:00,47.26,47.27,47.26,47.27,1500.0,36.4321,36.4398,36.4321,36.4398,1500.0
2012-11-30 10:25:00,47.25,47.25,47.23,47.23,6900.0,36.4244,36.4244,36.409,36.409,6900.0
2012-11-30 10:30:00,47.25,47.25,47.21,47.22,15000.0,36.4244,36.4244,36.3936,36.4013,15000.0
2012-11-30 10:35:00,47.22,47.22,47.19,47.2,24900.0,36.4013,36.4013,36.3782,36.3859,24900.0
2012-11-30 10:40:00,47.2,47.22,47.2,47.2,14300.0,36.3859,36.4013,36.3859,36.3859,14300.0
2012-11-30 10:45:00,47.22,47.22,47.15,47.15,2100.0,36.4013,36.4013,36.3473,36.3473,2100.0
2012-11-30 10:50:00,47.13,47.13,47.13,47.13,200.0,36.3319,36.3319,36.3319,36.3319,200.0
2012-11-30 10:55:00,47.14,47.21,47.14,47.21,4500.0,36.3396,36.3936,36.3396,36.3936,4500.0
2012-11-30 11:00:00,47.21,47.23,47.2,47.23,119500.0,36.3936,36.409,36.3859,36.409,119500.0
2012-11-30 11:05:00,47.23,47.23,47.2,47.2,2700.0,36.409,36.409,36.3859,36.3859,2700.0
2012-11-30 11:10:00,47.24,47.24,47.23,47.23,1200.0,36.4167,36.4167,36.409,36.409,1200.0
2012-11-30 11:15:00,47.22,47.22,47.18,47.18,4000.0,36.4013,36.4013,36.3705,36.3705,4000.0
2012-11-30 11:20:00,47.16,47.16,47.14,47.14,800.0,36.355,36.355,36.3396,36.3396,800.0
2012-11-30 11:25:00,47.16,47.17,47.15,47.15,5000.0,36.355,36.3627,36.3473,36.3473,5000.0
2012-11-30 11:30:00,47.13,47.16,47.1,47.1,5500.0,36.3319,36.355,36.3088,36.3088,5500.0
2012-11-30 11:35:00,47.1,47.11,47.1,47.11,200.0,36.3088,36.3165,36.3088,36.3165,200.0
2012-11-30 11:40:00,47.12,47.14,47.12,47.13,8900.0,36.3242,36.3396,36.3242,36.3319,8900.0
2012-11-30 11:45:00,47.14,47.14,47.14,47.14,400.0,36.3396,36.3396,36.3396,36.3396,400.0
2012-11-30 11:50:00,47.14,47.15,47.14,47.15,900.0,36.3396,36.3473,36.3396,36.3473,900.0
2012-11-30 11:55:00,47.15,47.15,47.15,47.15,0.0,36.3473,36.3473,36.3473,36.3473,0.0
2012-11-30 12:00:00,47.17,47.17,47.17,47.17,100.0,36.3627,36.3627,36.3627,36.3627,100.0
2012-11-30 12:05:00,47.17,47.17,47.17,47.17,0.0,36.3627,36.3627,36.3627,36.3627,0.0
2012-11-30 12:10:00,47.15,47.16,47.15,47.16,1700.0,36.3473,36.355,36.3473,36.355,1700.0
2012-11-30 12:15:00,47.16,47.16,47.16,47.16,200.0,36.355,36.355,36.355,36.355,200.0
2012-11-30 12:20:00,47.15,47.15,47.15,47.15,200.0,36.3473,36.3473,36.3473,36.3473,200.0
2012-11-30 12:25:00,47.18,47.18,47.18,47.18,100.0,36.3705,36.3705,36.3705,36.3705,100.0
2012-11-30 12:30:00,47.2,47.2,47.2,47.2,2100.0,36.3859,36.3859,36.3859,36.3859,2100.0
2012-11-30 12:35:00,47.2,47.2,47.2,47.2,100.0,36.3859,36.3859,36.3859,36.3859,100.0
2012-11-30 12:40:00,47.19,47.19,47.18,47.18,300.0,36.3782,36.3782,36.3705,36.3705,300.0
2012-11-30 12:45:00,47.17,47.17,47.14,47.14,800.0,36.3627,36.3627,36.3396,36.3396,800.0
2012-11-30 12:50:00,47.14,47.14,47.14,47.14,0.0,36.3396,36.3396,36.3396,36.3396,0.0
2012-11-30 12:55:00,47.15,47.15,47.15,47.15,200.0,36.3473,36.3473,36.3473,36.3473,200.0
2012-11-30 13:00:00,47.18,47.18,47.18,47.18,2200.0,36.3705,36.3705,36.3705,36.3705,2200.0
2012-11-30 13:05:00,47.17,47.18,47.17,47.18,3700.0,36.3627,36.3705,36.3627,36.3705,3700.0
2012-11-30 13:10:00,47.17,47.17,47.16,47.16,1700.0,36.3627,36.3627,36.355,36.355,1700.0
2012-11-30 13:15:00,47.16,47.16,47.16,47.16,0.0,36.355,36.355,36.355,36.355,0.0
2012-11-30 13:20:00,47.17,47.21,47.17,47.21,1800.0,36.3627,36.3936,36.3627,36.3936,1800.0
2012-11-30 13:25:00,47.23,47.23,47.22,47.22,400.0,36.409,36.409,36.4013,36.4013,400.0
2012-11-30 13:30:00,47.21,47.21,47.2,47.2,500.0,36.3936,36.3936,36.3859,36.3859,500.0
2012-11-30 13:35:00,47.18,47.18,47.18,47.18,200.0,36.3705,36.3705,36.3705,36.3705,200.0
2012-11-30 13:40:00,47.19,47.2,47.18,47.18,18400.0,36.3782,36.3859,36.3705,36.3705,18400.0
2012-11-30 13:45:00,47.18,47.2,47.18,47.2,2400.0,36.3705,36.3859,36.3705,36.3859,2400.0
2012-11-30 13:50:00,47.2,47.2,47.2,47.2,200.0,36.3859,36.3859,36.3859,36.3859,200.0
2012-11-30 13:55:00,47.2,47.22,47.19,47.19,8000.0,36.3859,36.4013,36.3782,36.3782,8000.0
2012-11-30 14:00:00,47.2,47.2,47.2,47.2,400.0,36.3859,36.3859,36.3859,36.3859,400.0
2012-11-30 14:05:00,47.2,47.21,47.2,47.21,2800.0,36.3859,36.3936,36.3859,36.3936,2800.0
2012-11-30 14:10:00,47.21,47.21,47.21,47.21,300.0,36.3936,36.3936,36.3936,36.3936,300.0
2012-11-30 14:15:00,47.21,47.21,47.2,47.2,4300.0,36.3936,36.3936,36.3859,36.3859,4300.0
2012-11-30 14:20:00,47.21,47.21,47.21,47.21,2900.0,36.3936,36.3936,36.3936,36.3936,2900.0
2012-11-30 14:25:00,47.22,47.25,47.22,47.22,5400.0,36.4013,36.4244,36.4013,36.4013,5400.0
2012-11-30 14:30:00,47.22,47.22,47.21,47.21,2000.0,36.4013,36.4013,36.3936,36.3936,2000.0
2012-11-30 14:35:00,47.21,47.21,47.18,47.18,8900.0,36.3936,36.3936,36.3705,36.3705,8900.0
2012-11-30 14:40:00,47.18,47.18,47.17,47.17,1200.0,36.3705,36.3705,36.3627,36.3627,1200.0
2012-11-30 14:45:00,47.16,47.17,47.16,47.16,2000.0,36.355,36.3627,36.355,36.355,2000.0
2012-11-30 14:50:00,47.15,47.15,47.13,47.13,6200.0,36.3473,36.3473,36.3319,36.3319,6200.0
2012-11-30 14:55:00,47.14,47.14,47.12,47.12,2600.0,36.3396,36.3396,36.3242,36.3242,2600.0
2012-11-30 15:00:00,47.12,47.12,47.08,47.11,28800.0,36.3242,36.3242,36.2934,36.3165,28800.0
2012-11-30 15:05:00,47.11,47.11,47.08,47.08,17500.0,36.3165,36.3165,36.2934,36.2934,17500.0
2012-11-30 15:10:00,47.11,47.14,47.11,47.13,9700.0,36.3165,36.3396,36.3165,36.3319,9700.0
2012-11-30 15:15:00,47.16,47.16,47.14,47.14,23100.0,36.355,36.355,36.3396,36.3396,23100.0
2012-11-30 15:20:00,47.16,47.16,47.14,47.14,7000.0,36.355,36.355,36.3396,36.3396,7000.0
2012-11-30 15:25:00,47.13,47.13,47.13,47.13,2900.0,36.3319,36.3319,36.3319,36.3319,2900.0
2012-11-30 15:30:00,47.13,47.14,47.13,47.14,9600.0,36.3319,36.3396,36.3319,36.3396,9600.0
2012-11-30 15:35:00,47.14,47.16,47.14,47.15,39000.0,36.3396,36.355,36.3396,36.3473,39000.0
2012-11-30 15:40:00,47.15,47.16,47.15,47.15,12900.0,36.3473,36.355,36.3473,36.3473,12900.0
2012-11-30 15:45:00,47.15,47.22,47.14,47.19,11700.0,36.3473,36.4013,36.3396,36.3782,11700.0
2012-11-30 15:50:00,47.2,47.25,47.2,47.25,2700.0,36.3859,36.4244,36.3859,36.4244,2700.0
2012-11-30 15:55:00,47.26,47.27,47.19,47.19,20400.0,36.4321,36.4398,36.3782,36.3782,20400.0
2012-12-03 09:30:00,47.39,47.44,47.38,47.44,24400.0,36.5323,36.5709,36.5246,36.5709,24400.0
2012-12-03 09:35:00,47.44,47.44,47.43,47.44,7500.0,36.5709,36.5709,36.5632,36.5709,7500.0
2012-12-03 09:40:00,47.41,47.43,47.38,47.38,1800.0,36.5478,36.5632,36.5246,36.5246,1800.0
2012-12-03 09:45:00,47.35,47.37,47.35,47.37,200.0,36.5015,36.5169,36.5015,36.5169,200.0
2012-12-03 09:50:00,47.36,47.38,47.35,47.36,3400.0,36.5092,36.5246,36.5015,36.5092,3400.0
2012-12-03 09:55:00,47.37,47.38,47.37,47.37,10600.0,36.5169,36.5246,36.5169,36.5169,10600.0
2012-12-03 10:00:00,47.36,47.36,47.25,47.28,6600.0,36.5092,36.5092,36.4244,36.4475,6600.0
2012-12-03 10:05:00,47.28,47.33,47.28,47.31,13600.0,36.4475,36.4861,36.4475,36.4707,13600.0
2012-12-03 10:10:00,47.31,47.35,47.31,47.33,5800.0,36.4707,36.5015,36.4707,36.4861,5800.0
2012-12-03 10:15:00,47.32,47.34,47.32,47.33,8300.0,36.4784,36.4938,36.4784,36.4861,8300.0
2012-12-03 10:20:00,47.32,47.37,47.32,47.36,4600.0,36.4784,36.5169,36.4784,36.5092,4600.0
2012-12-03 10:25:00,47.36,47.36,47.32,47.32,5000.0,36.5092,36.5092,36.4784,36.4784,5000.0
2012-12-03 10:30:00,47.3,47.3,47.28,47.28,5200.0,36.463,36.463,36.4475,36.4475,5200.0
2012-12-03 10:35:00,47.26,47.29,47.25,47.28,235200.0,36.4321,36.4553,36.4244,36.4475,235200.0
2012-12-03 10:40:00,47.29,47.31,47.29,47.29,2200.0,36.4553,36.4707,36.4553,36.4553,2200.0
2012-12-03 10:45:00,47.29,47.3,47.26,47.3,10500.0,36.4553,36.463,36.4321,36.463,10500.0
2012-12-03 10:50:00,47.3,47.31,47.22,47.22,10200.0,36.463,36.4707,36.4013,36.4013,10200.0
2012-12-03 10:55:00,47.22,47.24,47.22,47.24,4700.0,36.4013,36.4167,36.4013,36.4167,4700.0
2012-12-03 11:00:00,47.24,47.24,47.21,47.21,5000.0,36.4167,36.4167,36.3936,36.3936,5000.0
2012-12-03 11:05:00,47.23,47.25,47.23,47.24,6600.0,36.409,36.4244,36.409,36.4167,6600.0
2012-12-03 11:10:00,47.23,47.27,47.23,47.26,11900.0,36.409,36.4398,36.409,36.4321,11900.0
2012-12-03 11:15:00,47.26,47.26,47.25,47.26,3800.0,36.4321,36.4321,36.4244,36.4321,3800.0
2012-12-03 11:20:00,47.27,47.27,47.23,47.23,16100.0,36.4398,36.4398,36.409,36.409,16100.0
2012-12-03 11:25:00,47.24,47.25,47.23,47.24,5600.0,36.4167,36.4244,36.409,36.4167,5600.0
2012-12-03 11:30:00,47.24,47.28,47.23,47.27,25900.0,36.4167,36.4475,36.409,36.4398,25900.0
2012-12-03 11:35:00,47.27,47.27,47.26,47.26,5900.0,36.4398,36.4398,36.4321,36.4321,5900.0
2012-12-03 11:40:00,47.26,47.27,47.26,47.26,71100.0,36.4321,36.4398,36.4321,36.4321,71100.0
2012-12-03 11:45:00,47.26,47.3,47.26,47.3,3200.0,36.4321,36.463,36.4321,36.463,3200.0
2012-12-03 11:50:00,47.3,47.33,47.3,47.32,10800.0,36.463,36.4861,36.463,36.4784,10800.0
2012-12-03 11:55:00,47.33,47.35,47.33,47.33,10700.0,36.4861,36.5015,36.4861,36.4861,10700.0
2012-12-03 12:00:00,47.34,47.34,47.34,47.34,7100.0,36.4938,36.4938,36.4938,36.4938,7100.0
2012-12-03 12:05:00,47.35,47.35,47.33,47.33,5500.0,36.5015,36.5015,36.4861,36.4861,5500.0
2012-12-03 12:10:00,47.34,47.35,47.34,47.34,8800.0,36.4938,36.5015,36.4938,36.4938,8800.0
2012-12-03 12:15:00,47.34,47.34,47.32,47.33,6200.0,36.4938,36.4938,36.4784,36.4861,6200.0
2012-12-03 12:20:00,47.34,47.35,47.33,47.35,2800.0,36.4938,36.5015,36.4861,36.5015,2800.0
2012-12-03 12:25:00,47.35,47.36,47.35,47.35,11400.0,36.5015,36.5092,36.5015,36.5015,11400.0
2012-12-03 12:30:00,47.36,47.36,47.36,47.36,2000.0,36.5092,36.5092,36.5092,36.5092,2000.0
2012-12-03 12:35:00,47.35,47.35,47.34,47.34,7100.0,36.5015,36.5015,36.4938,36.4938,7100.0
2012-12-03 12:40:00,47.34,47.34,47.32,47.32,5700.0,36.4938,36.4938,36.4784,36.4784,5700.0
2012-12-03 12:45:00,47.32,47.32,47.3,47.3,10000.0,36.4784,36.4784,36.463,36.463,10000.0
2012-12-03 12:50:00,47.29,47.31,47.29,47.31,6400.0,36.4553,36.4707,36.4553,36.4707,6400.0
2012-12-03 12:55:00,47.31,47.31,47.3,47.3,6100.0,36.4707,36.4707,36.463,36.463,6100.0
2012-12-03 13:00:00,47.28,47.28,47.26,47.26,2300.0,36.4475,36.4475,36.4321,36.4321,2300.0
2012-12-03 13:05:00,47.25,47.26,47.24,47.24,3400.0,36.4244,36.4321,36.4167,36.4167,3400.0
2012-12-03 13:10:00,47.24,47.27,47.24,47.27,6800.0,36.4167,36.4398,36.4167,36.4398,6800.0
2012-12-03 13:15:00,47.27,47.27,47.25,47.26,5100.0,36.4398,36.4398,36.4244,36.4321,5100.0
2012-12-03 13:20:00,47.26,47.27,47.26,47.26,2500.0,36.4321,36.4398,36.4321,36.4321,2500.0
2012-12-03 13:25:00,47.26,47.27,47.26,47.26,3000.0,36.4321,36.4398,36.4321,36.4321,3000.0
2012-12-03 13:30:00,47.27,47.27,47.22,47.22,7300.0,36.4398,36.4398,36.4013,36.4013,7300.0
2012-12-03 13:35:00,47.2,47.2,47.18,47.18,2900.0,36.3859,36.3859,36.3705,36.3705,2900.0
2012-12-03 13:40:00,47.17,47.18,47.17,47.18,2600.0,36.3627,36.3705,36.3627,36.3705,2600.0
2012-12-03 13:45:00,47.17,47.2,47.17,47.2,3900.0,36.3627,36.3859,36.3627,36.3859,3900.0
2012-12-03 13:50:00,47.2,47.2,47.19,47.19,3200.0,36.3859,36.3859,36.3782,36.3782,3200.0
2012-12-03 13:55:00,47.2,47.21,47.2,47.21,3000.0,36.3859,36.3936,36.3859,36.3936,3000.0
2012-12-03 14:00:00,47.2,47.2,47.19,47.19,3600.0,36.3859,36.3859,36.3782,36.3782,3600.0
2012-12-03 14:05:00,47.21,47.23,47.21,47.23,6300.0,36.3936,36.409,36.3936,36.409,6300.0
2012-12-03 14:10:00,47.22,47.22,47.21,47.21,2800.0,36.4013,36.4013,36.3936,36.3936,2800.0
2012-12-03 14:15:00,47.23,47.24,47.22,47.22,6500.0,36.409,36.4167,36.4013,36.4013,6500.0
2012-12-03 14:20:00,47.2,47.2,47.2,47.2,2100.0,36.3859,36.3859,36.3859,36.3859,2100.0
2012-12-03 14:25:00,47.2,47.21,47.19,47.19,3500.0,36.3859,36.3936,36.3782,36.3782,3500.0
2012-12-03 14:30:00,47.18,47.21,47.18,47.19,28900.0,36.3705,36.3936,36.3705,36.3782,28900.0
2012-12-03 14:35:00,47.19,47.19,47.17,47.17,2200.0,36.3782,36.3782,36.3627,36.3627,2200.0
2012-12-03 14:40:00,47.16,47.17,47.16,47.17,1300.0,36.355,36.3627,36.355,36.3627,1300.0
2012-12-03 14:45:00,47.16,47.16,47.13,47.16,7800.0,36.355,36.355,36.3319,36.355,7800.0
2012-12-03 14:50:00,47.14,47.18,47.14,47.16,3900.0,36.3396,36.3705,36.3396,36.355,3900.0
2012-12-03 14:55:00,47.18,47.18,47.16,47.18,10100.0,36.3705,36.3705,36.355,36.3705,10100.0
2012-12-03 15:00:00,47.19,47.25,47.19,47.2,30700.0,36.3782,36.4244,36.3782,36.3859,30700.0
2012-12-03 15:05:00,47.19,47.21,47.15,47.16,6100.0,36.3782,36.3936,36.3473,36.355,6100.0
2012-12-03 15:10:00,47.15,47.18,47.13,47.16,9000.0,36.3473,36.3705,36.3319,36.355,9000.0
2012-12-03 15:15:00,47.16,47.16,47.09,47.09,5100.0,36.355,36.355,36.3011,36.3011,5100.0
2012-12-03 15:20:00,47.09,47.12,47.09,47.12,8500.0,36.3011,36.3242,36.3011,36.3242,8500.0
2012-12-03 15:25:00,47.14,47.14,47.11,47.12,6100.0,36.3396,36.3396,36.3165,36.3242,6100.0
2012-12-03 15:30:00,47.12,47.16,47.12,47.15,14500.0,36.3242,36.355,36.3242,36.3473,14500.0
2012-12-03 15:35:00,47.15,47.18,47.14,47.16,15700.0,36.3473,36.3705,36.3396,36.355,15700.0
2012-12-03 15:40:00,47.16,47.21,47.16,47.2,13900.0,36.355,36.3936,36.355,36.3859,13900.0
2012-12-03 15:45:00,47.2,47.21,47.15,47.15,9000.0,36.3859,36.3936,36.3473,36.3473,9000.0
2012-12-03 15:50:00,47.15,47.19,47.15,47.19,7900.0,36.3473,36.3782,36.3473,36.3782,7900.0
2012-12-03 15:55:00,47.19,47.19,47.12,47.15,31000.0,36.3782,36.3782,36.3242,36.3473,31000.0
2012-12-04 09:30:00,47.19,47.19,47.15,47.18,45900.0,36.3782,36.3782,36.3473,36.3705,45900.0
2012-12-04 09:35:00,47.21,47.26,47.18,47.26,27300.0,36.3936,36.4321,36.3705,36.4321,27300.0
2012-12-04 09:40:00,47.26,47.3,47.26,47.28,18500.0,36.4321,36.463,36.4321,36.4475,18500.0
2012-12-04 09:45:00,47.3,47.31,47.26,47.26,16000.0,36.463,36.4707,36.4321,36.4321,16000.0
2012-12-04 09:50:00,47.27,47.29,47.26,47.26,27200.0,36.4398,36.4553,36.4321,36.4321,27200.0
2012-12-04 09:55:00,47.27,47.31,47.24,47.24,315800.0,36.4398,36.4707,36.4167,36.4167,315800.0
2012-12-04 10:00:00,47.24,47.24,47.2,47.2,34800.0,36.4167,36.4167,36.3859,36.3859,34800.0
2012-12-04 10:05:00,47.2,47.29,47.2,47.29,54300.0,36.3859,36.4553,36.3859,36.4553,54300.0
2012-12-04 10:10:00,47.3,47.34,47.29,47.33,26400.0,36.463,36.4938,36.4553,36.4861,26400.0
2012-12-04 10:15:00,47.33,47.34,47.3,47.32,11000.0,36.4861,36.4938,36.463,36.4784,11000.0
2012-12-04 10:20:00,47.31,47.31,47.26,47.26,13600.0,36.4707,36.4707,36.4321,36.4321,13600.0
2012-12-04 10:25:00,47.25,47.26,47.22,47.23,14100.0,36.4244,36.4321,36.4013,36.409,14100.0
2012-12-04 10:30:00,47.23,47.24,47.2,47.22,38900.0,36.409,36.4167,36.3859,36.4013,38900.0
2012-12-04 10:35:00,47.22,47.22,47.19,47.22,51900.0,36.4013,36.4013,36.3782,36.4013,51900.0
2012-12-04 10:40:00,47.22,47.23,47.21,47.22,30900.0,36.4013,36.409,36.3936,36.4013,30900.0
2012-12-04 10:45:00,47.22,47.24,47.2,47.23,8200.0,36.4013,36.4167,36.3859,36.409,8200.0
2012-12-04 10:50:00,47.23,47.24,47.19,47.2,17900.0,36.409,36.4167,36.3782,36.3859,17900.0
2012-12-04 10:55:00,47.22,47.22,47.18,47.22,5900.0,36.4013,36.4013,36.3705,36.4013,5900.0
2012-12-04 11:00:00,47.21,47.22,47.19,47.19,5500.0,36.3936,36.4013,36.3782,36.3782,5500.0
2012-12-04 11:05:00,47.18,47.18,47.14,47.14,3700.0,36.3705,36.3705,36.3396,36.3396,3700.0
2012-12-04 11:10:00,47.13,47.16,47.1,47.15,7900.0,36.3319,36.355,36.3088,36.3473,7900.0
2012-12-04 11:15:00,47.16,47.18,47.16,47.17,6200.0,36.355,36.3705,36.355,36.3627,6200.0
2012-12-04 11:20:00,47.17,47.17,47.15,47.16,4000.0,36.3627,36.3627,36.3473,36.355,4000.0
2012-12-04 11:25:00,47.14,47.16,47.12,47.12,8500.0,36.3396,36.355,36.3242,36.3242,8500.0
2012-12-04 11:30:00,47.14,47.15,47.13,47.15,5600.0,36.3396,36.3473,36.3319,36.3473,5600.0
2012-12-04 11:35:00,47.15,47.18,47.14,47.15,30700.0,36.3473,36.3705,36.3396,36.3473,30700.0
2012-12-04 11:40:00,47.14,47.19,47.14,47.18,38100.0,36.3396,36.3782,36.3396,36.3705,38100.0
2012-12-04 11:45:00,47.21,47.23,47.19,47.2,4800.0,36.3936,36.409,36.3782,36.3859,4800.0
2012-12-04 11:50:00,47.19,47.21,47.17,47.17,46100.0,36.3782,36.3936,36.3627,36.3627,46100.0
2012-12-04 11:55:00,47.17,47.18,47.16,47.18,17700.0,36.3627,36.3705,36.355,36.3705,17700.0
2012-12-04 12:00:00,47.17,47.18,47.11,47.11,6600.0,36.3627,36.3705,36.3165,36.3165,6600.0
2012-12-04 12:05:00,47.11,47.11,47.09,47.11,2000.0,36.3165,36.3165,36.3011,36.3165,2000.0
2012-12-04 12:10:00,47.11,47.13,47.1,47.1,3100.0,36.3165,36.3319,36.3088,36.3088,3100.0
2012-12-04 12:15:00,47.1,47.13,47.09,47.1,16700.0,36.3088,36.3319,36.3011,36.3088,16700.0
2012-12-04 12:20:00,47.1,47.1,47.09,47.1,6400.0,36.3088,36.3088,36.3011,36.3088,6400.0
2012-12-04 12:25:00,47.07,47.17,47.07,47.15,7900.0,36.2857,36.3627,36.2857,36.3473,7900.0
2012-12-04 12:30:00,47.14,47.19,47.11,47.18,83900.0,36.3396,36.3782,36.3165,36.3705,83900.0
2012-12-04 12:35:00,47.16,47.17,47.12,47.16,30500.0,36.355,36.3627,36.3242,36.355,30500.0
2012-12-04 12:40:00,47.17,47.17,47.15,47.15,1100.0,36.3627,36.3627,36.3473,36.3473,1100.0
2012-12-04 12:45:00,47.17,47.2,47.16,47.17,8000.0,36.3627,36.3859,36.355,36.3627,8000.0
2012-12-04 12:50:00,47.17,47.18,47.15,47.15,4600.0,36.3627,36.3705,36.3473,36.3473,4600.0
2012-12-04 12:55:00,47.14,47.16,47.13,47.15,3600.0,36.3396,36.355,36.3319,36.3473,3600.0
2012-12-04 13:00:00,47.14,47.14,47.09,47.09,2000.0,36.3396,36.3396,36.3011,36.3011,2000.0
2012-12-04 13:05:00,47.1,47.12,47.1,47.1,4400.0,36.3088,36.3242,36.3088,36.3088,4400.0
2012-12-04 13:10:00,47.11,47.14,47.11,47.12,3100.0,36.3165,36.3396,36.3165,36.3242,3100.0
2012-12-04 13:15:00,47.12,47.13,47.09,47.09,3800.0,36.3242,36.3319,36.3011,36.3011,3800.0
2012-12-04 13:20:00,47.1,47.12,47.09,47.12,2500.0,36.3088,36.3242,36.3011,36.3242,2500.0
2012-12-04 13:25:00,47.12,47.16,47.12,47.15,2500.0,36.3242,36.355,36.3242,36.3473,2500.0
2012-12-04 13:30:00,47.17,47.17,47.15,47.15,1800.0,36.3627,36.3627,36.3473,36.3473,1800.0
2012-12-04 13:35:00,47.13,47.13,47.13,47.13,2100.0,36.3319,36.3319,36.3319,36.3319,2100.0
2012-12-04 13:40:00,47.15,47.2,47.15,47.16,2400.0,36.3473,36.3859,36.3473,36.355,2400.0
2012-12-04 13:45:00,47.16,47.17,47.16,47.16,14900.0,36.355,36.3627,36.355,36.355,14900.0
2012-12-04 13:50:00,47.18,47.24,47.18,47.24,18800.0,36.3705,36.4167,36.3705,36.4167,18800.0
2012-12-04 13:55:00,47.25,47.25,47.21,47.21,8400.0,36.4244,36.4244,36.3936,36.3936,8400.0
2012-12-04 14:00:00,47.24,47.25,47.22,47.22,1500.0,36.4167,36.4244,36.4013,36.4013,1500.0
2012-12-04 14:05:00,47.23,47.23,47.22,47.22,4300.0,36.409,36.409,36.4013,36.4013,4300.0
2012-12-04 14:10:00,47.22,47.23,47.2,47.2,1900.0,36.4013,36.409,36.3859,36.3859,1900.0
2012-12-04 14:15:00,47.2,47.21,47.18,47.19,7100.0,36.3859,36.3936,36.3705,36.3782,7100.0
2012-12-04 14:20:00,47.2,47.22,47.19,47.21,5400.0,36.3859,36.4013,36.3782,36.3936,5400.0
2012-12-04 14:25:00,47.2,47.21,47.19,47.19,2500.0,36.3859,36.3936,36.3782,36.3782,2500.0
2012-12-04 14:30:00,47.18,47.18,47.17,47.18,2800.0,36.3705,36.3705,36.3627,36.3705,2800.0
2012-12-04 14:35:00,47.19,47.19,47.16,47.16,4500.0,36.3782,36.3782,36.355,36.355,4500.0
2012-12-04 14:40:00,47.16,47.22,47.16,47.21,23500.0,36.355,36.4013,36.355,36.3936,23500.0
2012-12-04 14:45:00,47.22,47.22,47.19,47.19,9900.0,36.4013,36.4013,36.3782,36.3782,9900.0
2012-12-04 14:50:00,47.2,47.23,47.2,47.21,6100.0,36.3859,36.409,36.3859,36.3936,6100.0
2012-12-04 14:55:00,47.2,47.2,47.18,47.19,7100.0,36.3859,36.3859,36.3705,36.3782,7100.0
2012-12-04 15:00:00,47.19,47.22,47.19,47.22,6200.0,36.3782,36.4013,36.3782,36.4013,6200.0
2012-12-04 15:05:00,47.21,47.26,47.21,47.26,7900.0,36.3936,36.4321,36.3936,36.4321,7900.0
2012-12-04 15:10:00,47.24,47.25,47.21,47.21,5600.0,36.4167,36.4244,36.3936,36.3936,5600.0
2012-12-04 15:15:00,47.22,47.23,47.21,47.21,3600.0,36.4013,36.409,36.3936,36.3936,3600.0
2012-12-04 15:20:00,47.21,47.22,47.2,47.22,3700.0,36.3936,36.4013,36.3859,36.4013,3700.0
2012-12-04 15:25:00,47.22,47.24,47.22,47.23,4700.0,36.4013,36.4167,36.4013,36.409,4700.0
2012-12-04 15:30:00,47.22,47.22,47.2,47.21,2700.0,36.4013,36.4013,36.3859,36.3936,2700.0
2012-12-04 15:35:00,47.18,47.21,47.17,47.21,7400.0,36.3705,36.3936,36.3627,36.3936,7400.0
2012-12-04 15:40:00,47.17,47.18,47.16,47.18,6000.0,36.3627,36.3705,36.355,36.3705,6000.0
2012-12-04 15:45:00,47.18,47.19,47.15,47.16,21900.0,36.3705,36.3782,36.3473,36.355,21900.0
2012-12-04 15:50:00,47.17,47.17,47.12,47.13,12300.0,36.3627,36.3627,36.3242,36.3319,12300.0
2012-12-04 15:55:00,47.13,47.16,47.11,47.12,10700.0,36.3319,36.355,36.3165,36.3242,10700.0
2012-12-05 09:30:00,47.31,47.31,47.21,47.26,18600.0,36.4707,36.4707,36.3936,36.4321,18600.0
2012-12-05 09:35:00,47.25,47.34,47.25,47.34,19200.0,36.4244,36.4938,36.4244,36.4938,19200.0
2012-12-05 09:40:00,47.33,47.36,47.3,47.3,20800.0,36.4861,36.5092,36.463,36.463,20800.0
2012-12-05 09:45:00,47.3,47.31,47.25,47.27,27500.0,36.463,36.4707,36.4244,36.4398,27500.0
2012-12-05 09:50:00,47.27,47.28,47.25,47.25,11700.0,36.4398,36.4475,36.4244,36.4244,11700.0
2012-12-05 09:55:00,47.26,47.28,47.24,47.24,17400.0,36.4321,36.4475,36.4167,36.4167,17400.0
2012-12-05 10:00:00,47.28,47.28,47.21,47.21,35600.0,36.4475,36.4475,36.3936,36.3936,35600.0
2012-12-05 10:05:00,47.22,47.29,47.22,47.26,39900.0,36.4013,36.4553,36.4013,36.4321,39900.0
2012-12-05 10:10:00,47.26,47.27,47.23,47.24,39500.0,36.4321,36.4398,36.409,36.4167,39500.0
2012-12-05 10:15:00,47.24,47.29,47.24,47.28,7600.0,36.4167,36.4553,36.4167,36.4475,7600.0
2012-12-05 10:20:00,47.29,47.33,47.26,47.26,17300.0,36.4553,36.4861,36.4321,36.4321,17300.0
2012-12-05 10:25:00,47.25,47.26,47.23,47.23,33300.0,36.4244,36.4321,36.409,36.409,33300.0
2012-12-05 10:30:00,47.22,47.25,47.22,47.24,3500.0,36.4013,36.4244,36.4013,36.4167,3500.0
2012-12-05 10:35:00,47.25,47.27,47.24,47.24,11200.0,36.4244,36.4398,36.4167,36.4167,11200.0
2012-12-05 10:40:00,47.22,47.23,47.14,47.14,43700.0,36.4013,36.409,36.3396,36.3396,43700.0
2012-12-05 10:45:00,47.11,47.17,47.11,47.16,53500.0,36.3165,36.3627,36.3165,36.355,53500.0
2012-12-05 10:50:00,47.16,47.16,47.13,47.13,22500.0,36.355,36.355,36.3319,36.3319,22500.0
2012-12-05 10:55:00,47.09,47.12,47.06,47.12,10300.0,36.3011,36.3242,36.278,36.3242,10300.0
2012-12-05 11:00:00,47.13,47.14,47.12,47.13,3600.0,36.3319,36.3396,36.3242,36.3319,3600.0
2012-12-05 11:05:00,47.14,47.17,47.13,47.14,16300.0,36.3396,36.3627,36.3319,36.3396,16300.0
2012-12-05 11:10:00,47.16,47.2,47.15,47.19,11200.0,36.355,36.3859,36.3473,36.3782,11200.0
2012-12-05 11:15:00,47.19,47.21,47.18,47.19,11400.0,36.3782,36.3936,36.3705,36.3782,11400.0
2012-12-05 11:20:00,47.17,47.19,47.15,47.18,2700.0,36.3627,36.3782,36.3473,36.3705,2700.0
2012-12-05 11:25:00,47.21,47.24,47.2,47.23,17000.0,36.3936,36.4167,36.3859,36.409,17000.0
2012-12-05 11:30:00,47.27,47.32,47.27,47.32,4000.0,36.4398,36.4784,36.4398,36.4784,4000.0
2012-12-05 11:35:00,47.31,47.32,47.31,47.31,2100.0,36.4707,36.4784,36.4707,36.4707,2100.0
2012-12-05 11:40:00,47.31,47.36,47.31,47.33,7000.0,36.4707,36.5092,36.4707,36.4861,7000.0
2012-12-05 11:45:00,47.33,47.33,47.33,47.33,2400.0,36.4861,36.4861,36.4861,36.4861,2400.0
2012-12-05 11:50:00,47.34,47.35,47.32,47.35,3200.0,36.4938,36.5015,36.4784,36.5015,3200.0
2012-12-05 11:55:00,47.37,47.41,47.37,47.41,16900.0,36.5169,36.5478,36.5169,36.5478,16900.0
2012-12-05 12:00:00,47.44,47.48,47.44,47.47,10400.0,36.5709,36.6017,36.5709,36.594,10400.0
2012-12-05 12:05:00,47.5,47.52,47.49,47.49,2400.0,36.6171,36.6326,36.6094,36.6094,2400.0
2012-12-05 12:10:00,47.49,47.5,47.48,47.48,2100.0,36.6094,36.6171,36.6017,36.6017,2100.0
2012-12-05 12:15:00,47.48,47.48,47.45,47.46,11500.0,36.6017,36.6017,36.5786,36.5863,11500.0
2012-12-05 12:20:00,47.47,47.48,47.47,47.48,15700.0,36.594,36.6017,36.594,36.6017,15700.0
2012-12-05 12:25:00,47.47,47.47,47.43,47.43,2600.0,36.594,36.594,36.5632,36.5632,2600.0
2012-12-05 12:30:00,47.48,47.52,47.47,47.5,9000.0,36.6017,36.6326,36.594,36.6171,9000.0
2012-12-05 12:35:00,47.5,47.53,47.5,47.51,8000.0,36.6171,36.6403,36.6171,36.6249,8000.0
2012-12-05 12:40:00,47.52,47.54,47.51,47.53,1100.0,36.6326,36.648,36.6249,36.6403,1100.0
2012-12-05 12:45:00,47.53,47.53,47.5,47.5,3500.0,36.6403,36.6403,36.6171,36.6171,3500.0
2012-12-05 12:50:00,47.5,47.52,47.5,47.52,4000.0,36.6171,36.6326,36.6171,36.6326,4000.0
2012-12-05 12:55:00,47.52,47.52,47.52,47.52,0.0,36.6326,36.6326,36.6326,36.6326,0.0
2012-12-05 13:00:00,47.52,47.53,47.52,47.53,4400.0,36.6326,36.6403,36.6326,36.6403,4400.0
2012-12-05 13:05:00,47.53,47.53,47.51,47.53,1700.0,36.6403,36.6403,36.6249,36.6403,1700.0
2012-12-05 13:10:00,47.54,47.54,47.52,47.53,2300.0,36.648,36.648,36.6326,36.6403,2300.0
2012-12-05 13:15:00,47.5,47.5,47.49,47.5,6900.0,36.6171,36.6171,36.6094,36.6171,6900.0
2012-12-05 13:20:00,47.5,47.5,47.5,47.5,200.0,36.6171,36.6171,36.6171,36.6171,200.0
2012-12-05 13:25:00,47.51,47.51,47.5,47.5,3000.0,36.6249,36.6249,36.6171,36.6171,3000.0
2012-12-05 13:30:00,47.49,47.49,47.48,47.48,1400.0,36.6094,36.6094,36.6017,36.6017,1400.0
2012-12-05 13:35:00,47.49,47.51,47.49,47.49,7700.0,36.6094,36.6249,36.6094,36.6094,7700.0
2012-12-05 13:40:00,47.48,47.49,47.48,47.49,2500.0,36.6017,36.6094,36.6017,36.6094,2500.0
2012-12-05 13:45:00,47.48,47.48,47.46,47.46,1000.0,36.6017,36.6017,36.5863,36.5863,1000.0
2012-12-05 13:50:00,47.49,47.49,47.48,47.49,900.0,36.6094,36.6094,36.6017,36.6094,900.0
2012-12-05 13:55:00,47.47,47.48,47.47,47.47,1400.0,36.594,36.6017,36.594,36.594,1400.0
2012-12-05 14:00:00,47.47,47.5,47.47,47.49,14600.0,36.594,36.6171,36.594,36.6094,14600.0
2012-12-05 14:05:00,47.5,47.5,47.49,47.49,800.0,36.6171,36.6171,36.6094,36.6094,800.0
2012-12-05 14:10:00,47.5,47.5,47.5,47.5,1100.0,36.6171,36.6171,36.6171,36.6171,1100.0
2012-12-05 14:15:00,47.49,47.52,47.49,47.51,900.0,36.6094,36.6326,36.6094,36.6249,900.0
2012-12-05 14:20:00,47.54,47.54,47.51,47.51,600.0,36.648,36.648,36.6249,36.6249,600.0
2012-12-05 14:25:00,47.51,47.51,47.48,47.48,5900.0,36.6249,36.6249,36.6017,36.6017,5900.0
2012-12-05 14:30:00,47.49,47.49,47.48,47.49,4200.0,36.6094,36.6094,36.6017,36.6094,4200.0
2012-12-05 14:35:00,47.49,47.5,47.49,47.49,5000.0,36.6094,36.6171,36.6094,36.6094,5000.0
2012-12-05 14:40:00,47.49,47.49,47.49,47.49,0.0,36.6094,36.6094,36.6094,36.6094,0.0
2012-12-05 14:45:00,47.51,47.51,47.49,47.5,25000.0,36.6249,36.6249,36.6094,36.6171,25000.0
2012-12-05 14:50:00,47.5,47.5,47.5,47.5,2300.0,36.6171,36.6171,36.6171,36.6171,2300.0
2012-12-05 14:55:00,47.5,47.5,47.47,47.47,11700.0,36.6171,36.6171,36.594,36.594,11700.0
2012-12-05 15:00:00,47.47,47.5,47.47,47.5,600.0,36.594,36.6171,36.594,36.6171,600.0
2012-12-05 15:05:00,47.51,47.53,47.51,47.53,13800.0,36.6249,36.6403,36.6249,36.6403,13800.0
2012-12-05 15:10:00,47.53,47.54,47.52,47.54,8100.0,36.6403,36.648,36.6326,36.648,8100.0
2012-12-05 15:15:00,47.55,47.55,47.52,47.53,40800.0,36.6557,36.6557,36.6326,36.6403,40800.0
2012-12-05 15:20:00,47.5,47.51,47.5,47.5,5000.0,36.6171,36.6249,36.6171,36.6171,5000.0
2012-12-05 15:25:00,47.5,47.51,47.49,47.5,12200.0,36.6171,36.6249,36.6094,36.6171,12200.0
2012-12-05 15:30:00,47.5,47.5,47.48,47.5,4600.0,36.6171,36.6171,36.6017,36.6171,4600.0
2012-12-05 15:35:00,47.49,47.49,47.46,47.46,12300.0,36.6094,36.6094,36.5863,36.5863,12300.0
2012-12-05 15:40:00,47.46,47.46,47.42,47.42,1000.0,36.5863,36.5863,36.5555,36.5555,1000.0
2012-12-05 15:45:00,47.42,47.42,47.37,47.38,4400.0,36.5555,36.5555,36.5169,36.5246,4400.0
2012-12-05 15:50:00,47.38,47.42,47.38,47.4,2100.0,36.5246,36.5555,36.5246,36.5401,2100.0
2012-12-05 15:55:00,47.4,47.4,47.31,47.36,11100.0,36.5401,36.5401,36.4707,36.5092,11100.0
2012-12-06 09:30:00,47.41,47.41,47.3,47.36,20600.0,36.5478,36.5478,36.463,36.5092,20600.0
2012-12-06 09:35:00,47.38,47.42,47.38,47.42,6600.0,36.5246,36.5555,36.5246,36.5555,6600.0
2012-12-06 09:40:00,47.44,47.45,47.32,47.32,15800.0,36.5709,36.5786,36.4784,36.4784,15800.0
2012-12-06 09:45:00,47.31,47.37,47.31,47.37,3600.0,36.4707,36.5169,36.4707,36.5169,3600.0
2012-12-06 09:50:00,47.36,47.42,47.36,47.42,8800.0,36.5092,36.5555,36.5092,36.5555,8800.0
2012-12-06 09:55:00,47.41,47.44,47.37,47.38,25200.0,36.5478,36.5709,36.5169,36.5246,25200.0
2012-12-06 10:00:00,47.37,47.37,47.31,47.36,6400.0,36.5169,36.5169,36.4707,36.5092,6400.0
2012-12-06 10:05:00,47.35,47.38,47.35,47.37,7100.0,36.5015,36.5246,36.5015,36.5169,7100.0
2012-12-06 10:10:00,47.35,47.36,47.3,47.33,4300.0,36.5015,36.5092,36.463,36.4861,4300.0
2012-12-06 10:15:00,47.33,47.36,47.3,47.3,4200.0,36.4861,36.5092,36.463,36.463,4200.0
2012-12-06 10:20:00,47.31,47.34,47.28,47.32,37000.0,36.4707,36.4938,36.4475,36.4784,37000.0
2012-12-06 10:25:00,47.32,47.34,47.31,47.32,7800.0,36.4784,36.4938,36.4707,36.4784,7800.0
2012-12-06 10:30:00,47.32,47.34,47.31,47.33,6100.0,36.4784,36.4938,36.4707,36.4861,6100.0
2012-12-06 10:35:00,47.34,47.4,47.34,47.4,2400.0,36.4938,36.5401,36.4938,36.5401,2400.0
2012-12-06 10:40:00,47.42,47.42,47.41,47.41,5500.0,36.5555,36.5555,36.5478,36.5478,5500.0
2012-12-06 10:45:00,47.4,47.46,47.4,47.46,2700.0,36.5401,36.5863,36.5401,36.5863,2700.0
2012-12-06 10:50:00,47.48,47.48,47.46,47.47,8900.0,36.6017,36.6017,36.5863,36.594,8900.0
2012-12-06 10:55:00,47.47,47.47,47.45,47.46,4200.0,36.594,36.594,36.5786,36.5863,4200.0
2012-12-06 11:00:00,47.46,47.48,47.43,47.43,7500.0,36.5863,36.6017,36.5632,36.5632,7500.0
2012-12-06 11:05:00,47.43,47.44,47.41,47.44,8300.0,36.5632,36.5709,36.5478,36.5709,8300.0
2012-12-06 11:10:00,47.42,47.42,47.41,47.42,6100.0,36.5555,36.5555,36.5478,36.5555,6100.0
2012-12-06 11:15:00,47.42,47.43,47.42,47.42,4900.0,36.5555,36.5632,36.5555,36.5555,4900.0
2012-12-06 11:20:00,47.42,47.46,47.41,47.46,4000.0,36.5555,36.5863,36.5478,36.5863,4000.0
2012-12-06 11:25:00,47.45,47.45,47.42,47.43,6800.0,36.5786,36.5786,36.5555,36.5632,6800.0
2012-12-06 11:30:00,47.43,47.45,47.42,47.43,5900.0,36.5632,36.5786,36.5555,36.5632,5900.0
2012-12-06 11:35:00,47.41,47.48,47.41,47.45,4400.0,36.5478,36.6017,36.5478,36.5786,4400.0
2012-12-06 11:40:00,47.46,47.47,47.44,47.47,8900.0,36.5863,36.594,36.5709,36.594,8900.0
2012-12-06 11:45:00,47.44,47.45,47.43,47.43,1200.0,36.5709,36.5786,36.5632,36.5632,1200.0
2012-12-06 11:50:00,47.44,47.45,47.44,47.45,5200.0,36.5709,36.5786,36.5709,36.5786,5200.0
2012-12-06 11:55:00,47.44,47.45,47.41,47.41,65300.0,36.5709,36.5786,36.5478,36.5478,65300.0
2012-12-06 12:00:00,47.42,47.44,47.42,47.44,7500.0,36.5555,36.5709,36.5555,36.5709,7500.0
2012-12-06 12:05:00,47.42,47.43,47.42,47.42,3400.0,36.5555,36.5632,36.5555,36.5555,3400.0
2012-12-06 12:10:00,47.43,47.43,47.42,47.43,26900.0,36.5632,36.5632,36.5555,36.5632,26900.0
2012-12-06 12:15:00,47.43,47.43,47.41,47.41,8000.0,36.5632,36.5632,36.5478,36.5478,8000.0
2012-12-06 12:20:00,47.41,47.41,47.39,47.4,3000.0,36.5478,36.5478,36.5323,36.5401,3000.0
2012-12-06 12:25:00,47.38,47.39,47.35,47.35,2300.0,36.5246,36.5323,36.5015,36.5015,2300.0
2012-12-06 12:30:00,47.34,47.36,47.34,47.36,2900.0,36.4938,36.5092,36.4938,36.5092,2900.0
2012-12-06 12:35:00,47.36,47.36,47.34,47.36,5300.0,36.5092,36.5092,36.4938,36.5092,5300.0
2012-12-06 12:40:00,47.37,47.37,47.32,47.33,5700.0,36.5169,36.5169,36.4784,36.4861,5700.0
2012-12-06 12:45:00,47.35,47.36,47.34,47.34,1700.0,36.5015,36.5092,36.4938,36.4938,1700.0
2012-12-06 12:50:00,47.35,47.35,47.34,47.34,3900.0,36.5015,36.5015,36.4938,36.4938,3900.0
2012-12-06 12:55:00,47.33,47.34,47.32,47.33,4500.0,36.4861,36.4938,36.4784,36.4861,4500.0
2012-12-06 13:00:00,47.32,47.33,47.3,47.33,3900.0,36.4784,36.4861,36.463,36.4861,3900.0
2012-12-06 13:05:00,47.33,47.34,47.32,47.32,4400.0,36.4861,36.4938,36.4784,36.4784,4400.0
2012-12-06 13:10:00,47.33,47.36,47.33,47.34,6000.0,36.4861,36.5092,36.4861,36.4938,6000.0
2012-12-06 13:15:00,47.36,47.39,47.36,47.39,300.0,36.5092,36.5323,36.5092,36.5323,300.0
2012-12-06 13:20:00,47.4,47.41,47.4,47.41,800.0,36.5401,36.5478,36.5401,36.5478,800.0
2012-12-06 13:25:00,47.4,47.4,47.38,47.39,500.0,36.5401,36.5401,36.5246,36.5323,500.0
2012-12-06 13:30:00,47.38,47.4,47.38,47.4,1000.0,36.5246,36.5401,36.5246,36.5401,1000.0
2012-12-06 13:35:00,47.39,47.42,47.39,47.4,6200.0,36.5323,36.5555,36.5323,36.5401,6200.0
2012-12-06 13:40:00,47.39,47.41,47.39,47.41,600.0,36.5323,36.5478,36.5323,36.5478,600.0
2012-12-06 13:45:00,47.41,47.42,47.41,47.42,3400.0,36.5478,36.5555,36.5478,36.5555,3400.0
2012-12-06 13:50:00,47.42,47.42,47.42,47.42,1100.0,36.5555,36.5555,36.5555,36.5555,1100.0
2012-12-06 13:55:00,47.42,47.43,47.41,47.43,3000.0,36.5555,36.5632,36.5478,36.5632,3000.0
2012-12-06 14:00:00,47.43,47.44,47.42,47.42,2900.0,36.5632,36.5709,36.5555,36.5555,2900.0
2012-12-06 14:05:00,47.41,47.43,47.4,47.41,7400.0,36.5478,36.5632,36.5401,36.5478,7400.0
2012-12-06 14:10:00,47.41,47.44,47.41,47.44,1700.0,36.5478,36.5709,36.5478,36.5709,1700.0
2012-12-06 14:15:00,47.44,47.44,47.43,47.44,3200.0,36.5709,36.5709,36.5632,36.5709,3200.0
2012-12-06 14:20:00,47.42,47.43,47.41,47.43,1400.0,36.5555,36.5632,36.5478,36.5632,1400.0
2012-12-06 14:25:00,47.43,47.45,47.43,47.45,6500.0,36.5632,36.5786,36.5632,36.5786,6500.0
2012-12-06 14:30:00,47.45,47.47,47.44,47.47,9600.0,36.5786,36.594,36.5709,36.594,9600.0
2012-12-06 14:35:00,47.46,47.47,47.44,47.45,3100.0,36.5863,36.594,36.5709,36.5786,3100.0
2012-12-06 14:40:00,47.45,47.46,47.43,47.43,2300.0,36.5786,36.5863,36.5632,36.5632,2300.0
2012-12-06 14:45:00,47.42,47.43,47.41,47.43,5000.0,36.5555,36.5632,36.5478,36.5632,5000.0
2012-12-06 14:50:00,47.42,47.45,47.42,47.45,3800.0,36.5555,36.5786,36.5555,36.5786,3800.0
2012-12-06 14:55:00,47.43,47.43,47.42,47.43,2300.0,36.5632,36.5632,36.5555,36.5632,2300.0
2012-12-06 15:00:00,47.42,47.45,47.41,47.41,6100.0,36.5555,36.5786,36.5478,36.5478,6100.0
2012-12-06 15:05:00,47.41,47.45,47.41,47.44,8300.0,36.5478,36.5786,36.5478,36.5709,8300.0
2012-12-06 15:10:00,47.43,47.44,47.4,47.42,13300.0,36.5632,36.5709,36.5401,36.5555,13300.0
2012-12-06 15:15:00,47.42,47.42,47.4,47.41,5500.0,36.5555,36.5555,36.5401,36.5478,5500.0
2012-12-06 15:20:00,47.4,47.44,47.4,47.42,12600.0,36.5401,36.5709,36.5401,36.5555,12600.0
2012-12-06 15:25:00,47.43,47.44,47.41,47.43,7600.0,36.5632,36.5709,36.5478,36.5632,7600.0
2012-12-06 15:30:00,47.41,47.44,47.41,47.44,2200.0,36.5478,36.5709,36.5478,36.5709,2200.0
2012-12-06 15:35:00,47.45,47.48,47.45,47.48,5600.0,36.5786,36.6017,36.5786,36.6017,5600.0
2012-12-06 15:40:00,47.47,47.49,47.47,47.47,5300.0,36.594,36.6094,36.594,36.594,5300.0
2012-12-06 15:45:00,47.48,47.48,47.44,47.46,10600.0,36.6017,36.6017,36.5709,36.5863,10600.0
2012-12-06 15:50:00,47.47,47.5,47.47,47.5,2800.0,36.594,36.6171,36.594,36.6171,2800.0
2012-12-06 15:55:00,47.49,47.5,47.47,47.49,5800.0,36.6094,36.6171,36.594,36.6094,5800.0
2012-12-07 09:30:00,47.59,47.62,47.54,47.58,31200.0,36.6865,36.7096,36.648,36.6788,31200.0
2012-12-07 09:35:00,47.54,47.57,47.53,47.53,6000.0,36.648,36.6711,36.6403,36.6403,6000.0
2012-12-07 09:40:00,47.5,47.52,47.5,47.52,2900.0,36.6171,36.6326,36.6171,36.6326,2900.0
2012-12-07 09:45:00,47.55,47.55,47.48,47.5,18300.0,36.6557,36.6557,36.6017,36.6171,18300.0
2012-12-07 09:50:00,47.5,47.53,47.5,47.51,8700.0,36.6171,36.6403,36.6171,36.6249,8700.0
2012-12-07 09:55:00,47.5,47.5,47.46,47.46,28300.0,36.6171,36.6171,36.5863,36.5863,28300.0
2012-12-07 10:00:00,47.47,47.5,47.44,47.48,9700.0,36.594,36.6171,36.5709,36.6017,9700.0
2012-12-07 10:05:00,47.49,47.56,47.49,47.52,15300.0,36.6094,36.6634,36.6094,36.6326,15300.0
2012-12-07 10:10:00,47.54,47.54,47.5,47.5,6300.0,36.648,36.648,36.6171,36.6171,6300.0
2012-12-07 10:15:00,47.5,47.52,47.49,47.49,2700.0,36.6171,36.6326,36.6094,36.6094,2700.0
2012-12-07 10:20:00,47.48,47.49,47.47,47.47,7700.0,36.6017,36.6094,36.594,36.594,7700.0
2012-12-07 10:25:00,47.47,47.47,47.44,47.45,5900.0,36.594,36.594,36.5709,36.5786,5900.0
2012-12-07 10:30:00,47.45,47.45,47.38,47.38,13200.0,36.5786,36.5786,36.5246,36.5246,13200.0
2012-12-07 10:35:00,47.38,47.42,47.38,47.42,5100.0,36.5246,36.5555,36.5246,36.5555,5100.0
2012-12-07 10:40:00,47.42,47.44,47.4,47.44,41800.0,36.5555,36.5709,36.5401,36.5709,41800.0
2012-12-07 10:45:00,47.46,47.47,47.45,47.45,7900.0,36.5863,36.594,36.5786,36.5786,7900.0
2012-12-07 10:50:00,47.44,47.44,47.43,47.43,35100.0,36.5709,36.5709,36.5632,36.5632,35100.0
2012-12-07 10:55:00,47.41,47.42,47.41,47.42,600.0,36.5478,36.5555,36.5478,36.5555,600.0
2012-12-07 11:00:00,47.45,47.46,47.36,47.42,8100.0,36.5786,36.5863,36.5092,36.5555,8100.0
2012-12-07 11:05:00,47.43,47.44,47.41,47.41,8100.0,36.5632,36.5709,36.5478,36.5478,8100.0
2012-12-07 11:10:00,47.43,47.44,47.41,47.43,7200.0,36.5632,36.5709,36.5478,36.5632,7200.0
2012-12-07 11:15:00,47.48,47.5,47.46,47.46,7400.0,36.6017,36.6171,36.5863,36.5863,7400.0
2012-12-07 11:20:00,47.47,47.48,47.47,47.47,3800.0,36.594,36.6017,36.594,36.594,3800.0
2012-12-07 11:25:00,47.47,47.5,47.47,47.49,3900.0,36.594,36.6171,36.594,36.6094,3900.0
2012-12-07 11:30:00,47.48,47.51,47.46,47.51,6800.0,36.6017,36.6249,36.5863,36.6249,6800.0
2012-12-07 11:35:00,47.51,47.51,47.49,47.5,700.0,36.6249,36.6249,36.6094,36.6171,700.0
2012-12-07 11:40:00,47.49,47.5,47.48,47.5,3600.0,36.6094,36.6171,36.6017,36.6171,3600.0
2012-12-07 11:45:00,47.5,47.5,47.5,47.5,1800.0,36.6171,36.6171,36.6171,36.6171,1800.0
2012-12-07 11:50:00,47.48,47.48,47.47,47.47,4000.0,36.6017,36.6017,36.594,36.594,4000.0
2012-12-07 11:55:00,47.44,47.45,47.42,47.45,1100.0,36.5709,36.5786,36.5555,36.5786,1100.0
2012-12-07 12:00:00,47.45,47.45,47.45,47.45,4200.0,36.5786,36.5786,36.5786,36.5786,4200.0
2012-12-07 12:05:00,47.45,47.46,47.44,47.46,2900.0,36.5786,36.5863,36.5709,36.5863,2900.0
2012-12-07 12:10:00,47.47,47.47,47.47,47.47,400.0,36.594,36.594,36.594,36.594,400.0
2012-12-07 12:15:00,47.47,47.52,47.47,47.51,9900.0,36.594,36.6326,36.594,36.6249,9900.0
2012-12-07 12:20:00,47.51,47.52,47.5,47.5,1100.0,36.6249,36.6326,36.6171,36.6171,1100.0
2012-12-07 12:25:00,47.5,47.51,47.5,47.51,1200.0,36.6171,36.6249,36.6171,36.6249,1200.0
2012-12-07 12:30:00,47.5,47.5,47.48,47.48,3600.0,36.6171,36.6171,36.6017,36.6017,3600.0
2012-12-07 12:35:00,47.48,47.48,47.47,47.47,1500.0,36.6017,36.6017,36.594,36.594,1500.0
2012-12-07 12:40:00,47.47,47.49,47.47,47.49,1000.0,36.594,36.6094,36.594,36.6094,1000.0
2012-12-07 12:45:00,47.5,47.51,47.49,47.5,3200.0,36.6171,36.6249,36.6094,36.6171,3200.0
2012-12-07 12:50:00,47.5,47.5,47.48,47.48,1300.0,36.6171,36.6171,36.6017,36.6017,1300.0
2012-12-07 12:55:00,47.47,47.48,47.47,47.48,800.0,36.594,36.6017,36.594,36.6017,800.0
2012-12-07 13:00:00,47.51,47.53,47.49,47.52,3700.0,36.6249,36.6403,36.6094,36.6326,3700.0
2012-12-07 13:05:00,47.51,47.52,47.51,47.51,2800.0,36.6249,36.6326,36.6249,36.6249,2800.0
2012-12-07 13:10:00,47.51,47.52,47.51,47.51,1300.0,36.6249,36.6326,36.6249,36.6249,1300.0
2012-12-07 13:15:00,47.51,47.51,47.49,47.49,1200.0,36.6249,36.6249,36.6094,36.6094,1200.0
2012-12-07 13:20:00,47.5,47.5,47.48,47.5,3300.0,36.6171,36.6171,36.6017,36.6171,3300.0
2012-12-07 13:25:00,47.51,47.53,47.51,47.52,2100.0,36.6249,36.6403,36.6249,36.6326,2100.0
2012-12-07 13:30:00,47.53,47.53,47.52,47.52,7300.0,36.6403,36.6403,36.6326,36.6326,7300.0
2012-12-07 13:35:00,47.52,47.52,47.52,47.52,300.0,36.6326,36.6326,36.6326,36.6326,300.0
2012-12-07 13:40:00,47.52,47.52,47.49,47.49,5100.0,36.6326,36.6326,36.6094,36.6094,5100.0
2012-12-07 13:45:00,47.49,47.51,47.49,47.5,4700.0,36.6094,36.6249,36.6094,36.6171,4700.0
2012-12-07 13:50:00,47.5,47.51,47.5,47.5,2900.0,36.6171,36.6249,36.6171,36.6171,2900.0
2012-12-07 13:55:00,47.49,47.51,47.49,47.51,5800.0,36.6094,36.6249,36.6094,36.6249,5800.0
2012-12-07 14:00:00,47.5,47.51,47.5,47.51,1400.0,36.6171,36.6249,36.6171,36.6249,1400.0
2012-12-07 14:05:00,47.51,47.51,47.49,47.5,4300.0,36.6249,36.6249,36.6094,36.6171,4300.0
2012-12-07 14:10:00,47.5,47.51,47.5,47.51,1500.0,36.6171,36.6249,36.6171,36.6249,1500.0
2012-12-07 14:15:00,47.51,47.52,47.5,47.5,6200.0,36.6249,36.6326,36.6171,36.6171,6200.0
2012-12-07 14:20:00,47.51,47.54,47.51,47.54,1500.0,36.6249,36.648,36.6249,36.648,1500.0
2012-12-07 14:25:00,47.53,47.54,47.51,47.54,1700.0,36.6403,36.648,36.6249,36.648,1700.0
2012-12-07 14:30:00,47.54,47.57,47.54,47.56,4100.0,36.648,36.6711,36.648,36.6634,4100.0
2012-12-07 14:35:00,47.58,47.58,47.57,47.57,14400.0,36.6788,36.6788,36.6711,36.6711,14400.0
2012-12-07 14:40:00,47.58,47.58,47.54,47.54,5600.0,36.6788,36.6788,36.648,36.648,5600.0
2012-12-07 14:45:00,47.55,47.55,47.55,47.55,6100.0,36.6557,36.6557,36.6557,36.6557,6100.0
2012-12-07 14:50:00,47.56,47.56,47.55,47.55,6100.0,36.6634,36.6634,36.6557,36.6557,6100.0
2012-12-07 14:55:00,47.55,47.55,47.55,47.55,4600.0,36.6557,36.6557,36.6557,36.6557,4600.0
2012-12-07 15:00:00,47.56,47.56,47.55,47.56,1700.0,36.6634,36.6634,36.6557,36.6634,1700.0
2012-12-07 15:05:00,47.55,47.56,47.55,47.56,4900.0,36.6557,36.6634,36.6557,36.6634,4900.0
2012-12-07 15:10:00,47.56,47.56,47.53,47.54,6400.0,36.6634,36.6634,36.6403,36.648,6400.0
2012-12-07 15:15:00,47.54,47.54,47.53,47.54,3800.0,36.648,36.648,36.6403,36.648,3800.0
2012-12-07 15:20:00,47.53,47.53,47.5,47.51,2500.0,36.6403,36.6403,36.6171,36.6249,2500.0
2012-12-07 15:25:00,47.51,47.53,47.5,47.52,6600.0,36.6249,36.6403,36.6171,36.6326,6600.0
2012-12-07 15:30:00,47.52,47.54,47.52,47.54,1700.0,36.6326,36.648,36.6326,36.648,1700.0
2012-12-07 15:35:00,47.55,47.55,47.53,47.53,10200.0,36.6557,36.6557,36.6403,36.6403,10200.0
2012-12-07 15:40:00,47.54,47.56,47.54,47.56,10100.0,36.648,36.6634,36.648,36.6634,10100.0
2012-12-07 15:45:00,47.56,47.58,47.56,47.57,7100.0,36.6634,36.6788,36.6634,36.6711,7100.0
2012-12-07 15:50:00,47.56,47.57,47.56,47.57,3500.0,36.6634,36.6711,36.6634,36.6711,3500.0
2012-12-07 15:55:00,47.57,47.59,47.55,47.57,15500.0,36.6711,36.6865,36.6557,36.6711,15500.0
2012-12-10 09:30:00,47.57,47.57,47.51,47.54,15700.0,36.6711,36.6711,36.6249,36.648,15700.0
2012-12-10 09:35:00,47.58,47.58,47.5,47.52,7700.0,36.6788,36.6788,36.6171,36.6326,7700.0
2012-12-10 09:40:00,47.54,47.54,47.52,47.53,3700.0,36.648,36.648,36.6326,36.6403,3700.0
2012-12-10 09:45:00,47.54,47.6,47.54,47.59,5800.0,36.648,36.6942,36.648,36.6865,5800.0
2012-12-10 09:50:00,47.59,47.6,47.58,47.59,3900.0,36.6865,36.6942,36.6788,36.6865,3900.0
2012-12-10 09:55:00,47.59,47.59,47.57,47.59,10400.0,36.6865,36.6865,36.6711,36.6865,10400.0
2012-12-10 10:00:00,47.61,47.62,47.6,47.61,10500.0,36.7019,36.7096,36.6942,36.7019,10500.0
2012-12-10 10:05:00,47.59,47.61,47.59,47.59,10400.0,36.6865,36.7019,36.6865,36.6865,10400.0
2012-12-10 10:10:00,47.6,47.62,47.6,47.62,4200.0,36.6942,36.7096,36.6942,36.7096,4200.0
2012-12-10 10:15:00,47.59,47.59,47.55,47.55,8300.0,36.6865,36.6865,36.6557,36.6557,8300.0
2012-12-10 10:20:00,47.55,47.55,47.55,47.55,2700.0,36.6557,36.6557,36.6557,36.6557,2700.0
2012-12-10 10:25:00,47.58,47.58,47.58,47.58,100.0,36.6788,36.6788,36.6788,36.6788,100.0
2012-12-10 10:30:00,47.6,47.6,47.59,47.59,4600.0,36.6942,36.6942,36.6865,36.6865,4600.0
2012-12-10 10:35:00,47.6,47.6,47.6,47.6,2800.0,36.6942,36.6942,36.6942,36.6942,2800.0
2012-12-10 10:40:00,47.6,47.6,47.59,47.59,50800.0,36.6942,36.6942,36.6865,36.6865,50800.0
2012-12-10 10:45:00,47.6,47.6,47.58,47.58,200.0,36.6942,36.6942,36.6788,36.6788,200.0
2012-12-10 10:50:00,47.58,47.64,47.58,47.63,7600.0,36.6788,36.7251,36.6788,36.7174,7600.0
2012-12-10 10:55:00,47.64,47.66,47.64,47.66,300.0,36.7251,36.7405,36.7251,36.7405,300.0
2012-12-10 11:00:00,47.66,47.69,47.64,47.64,131500.0,36.7405,36.7636,36.7251,36.7251,131500.0
2012-12-10 11:05:00,47.65,47.66,47.64,47.66,16100.0,36.7328,36.7405,36.7251,36.7405,16100.0
2012-12-10 11:10:00,47.66,47.66,47.65,47.66,66500.0,36.7405,36.7405,36.7328,36.7405,66500.0
2012-12-10 11:15:00,47.66,47.67,47.66,47.66,521700.0,36.7405,36.7482,36.7405,36.7405,521700.0
2012-12-10 11:20:00,47.67,47.67,47.66,47.67,327700.0,36.7482,36.7482,36.7405,36.7482,327700.0
2012-12-10 11:25:00,47.66,47.66,47.65,47.65,187000.0,36.7405,36.7405,36.7328,36.7328,187000.0
2012-12-10 11:30:00,47.65,47.67,47.65,47.65,21600.0,36.7328,36.7482,36.7328,36.7328,21600.0
2012-12-10 11:35:00,47.65,47.65,47.65,47.65,6300.0,36.7328,36.7328,36.7328,36.7328,6300.0
2012-12-10 11:40:00,47.66,47.66,47.66,47.66,78300.0,36.7405,36.7405,36.7405,36.7405,78300.0
2012-12-10 11:45:00,47.66,47.68,47.66,47.68,95100.0,36.7405,36.7559,36.7405,36.7559,95100.0
2012-12-10 11:50:00,47.67,47.67,47.65,47.66,45500.0,36.7482,36.7482,36.7328,36.7405,45500.0
2012-12-10 11:55:00,47.66,47.66,47.64,47.65,39900.0,36.7405,36.7405,36.7251,36.7328,39900.0
2012-12-10 12:00:00,47.65,47.65,47.64,47.65,23300.0,36.7328,36.7328,36.7251,36.7328,23300.0
2012-12-10 12:05:00,47.65,47.65,47.65,47.65,17200.0,36.7328,36.7328,36.7328,36.7328,17200.0
2012-12-10 12:10:00,47.67,47.68,47.66,47.67,8400.0,36.7482,36.7559,36.7405,36.7482,8400.0
2012-12-10 12:15:00,47.67,47.67,47.67,47.67,2000.0,36.7482,36.7482,36.7482,36.7482,2000.0
2012-12-10 12:20:00,47.68,47.7,47.67,47.68,26000.0,36.7559,36.7713,36.7482,36.7559,26000.0
2012-12-10 12:25:00,47.67,47.68,47.67,47.68,8200.0,36.7482,36.7559,36.7482,36.7559,8200.0
2012-12-10 12:30:00,47.68,47.69,47.68,47.69,4200.0,36.7559,36.7636,36.7559,36.7636,4200.0
2012-12-10 12:35:00,47.69,47.69,47.68,47.69,5100.0,36.7636,36.7636,36.7559,36.7636,5100.0
2012-12-10 12:40:00,47.69,47.69,47.67,47.68,22700.0,36.7636,36.7636,36.7482,36.7559,22700.0
2012-12-10 12:45:00,47.68,47.68,47.67,47.67,3700.0,36.7559,36.7559,36.7482,36.7482,3700.0
2012-12-10 12:50:00,47.66,47.66,47.66,47.66,4200.0,36.7405,36.7405,36.7405,36.7405,4200.0
2012-12-10 12:55:00,47.66,47.66,47.66,47.66,600.0,36.7405,36.7405,36.7405,36.7405,600.0
2012-12-10 13:00:00,47.66,47.66,47.66,47.66,3700.0,36.7405,36.7405,36.7405,36.7405,3700.0
2012-12-10 13:05:00,47.65,47.65,47.63,47.63,2900.0,36.7328,36.7328,36.7174,36.7174,2900.0
2012-12-10 13:10:00,47.63,47.64,47.63,47.64,500.0,36.7174,36.7251,36.7174,36.7251,500.0
2012-12-10 13:15:00,47.65,47.65,47.65,47.65,1100.0,36.7328,36.7328,36.7328,36.7328,1100.0
2012-12-10 13:20:00,47.64,47.64,47.64,47.64,2100.0,36.7251,36.7251,36.7251,36.7251,2100.0
2012-12-10 13:25:00,47.64,47.64,47.64,47.64,0.0,36.7251,36.7251,36.7251,36.7251,0.0
2012-12-10 13:30:00,47.63,47.63,47.63,47.63,6000.0,36.7174,36.7174,36.7174,36.7174,6000.0
2012-12-10 13:35:00,47.63,47.64,47.63,47.64,1800.0,36.7174,36.7251,36.7174,36.7251,1800.0
2012-12-10 13:40:00,47.64,47.64,47.64,47.64,3100.0,36.7251,36.7251,36.7251,36.7251,3100.0
2012-12-10 13:45:00,47.65,47.65,47.63,47.63,2700.0,36.7328,36.7328,36.7174,36.7174,2700.0
2012-12-10 13:50:00,47.64,47.65,47.64,47.64,4300.0,36.7251,36.7328,36.7251,36.7251,4300.0
2012-12-10 13:55:00,47.64,47.64,47.62,47.62,5300.0,36.7251,36.7251,36.7096,36.7096,5300.0
2012-12-10 14:00:00,47.64,47.64,47.63,47.63,700.0,36.7251,36.7251,36.7174,36.7174,700.0
2012-12-10 14:05:00,47.63,47.64,47.63,47.63,3500.0,36.7174,36.7251,36.7174,36.7174,3500.0
2012-12-10 14:10:00,47.64,47.64,47.62,47.63,800.0,36.7251,36.7251,36.7096,36.7174,800.0
2012-12-10 14:15:00,47.63,47.63,47.63,47.63,0.0,36.7174,36.7174,36.7174,36.7174,0.0
2012-12-10 14:20:00,47.63,47.63,47.62,47.62,2300.0,36.7174,36.7174,36.7096,36.7096,2300.0
2012-12-10 14:25:00,47.62,47.65,47.62,47.64,6100.0,36.7096,36.7328,36.7096,36.7251,6100.0
2012-12-10 14:30:00,47.63,47.63,47.59,47.59,2700.0,36.7174,36.7174,36.6865,36.6865,2700.0
2012-12-10 14:35:00,47.59,47.6,47.59,47.59,4400.0,36.6865,36.6942,36.6865,36.6865,4400.0
2012-12-10 14:40:00,47.58,47.6,47.58,47.6,1700.0,36.6788,36.6942,36.6788,36.6942,1700.0
2012-12-10 14:45:00,47.6,47.6,47.58,47.58,1300.0,36.6942,36.6942,36.6788,36.6788,1300.0
2012-12-10 14:50:00,47.59,47.63,47.59,47.62,17400.0,36.6865,36.7174,36.6865,36.7096,17400.0
2012-12-10 14:55:00,47.62,47.65,47.62,47.65,6200.0,36.7096,36.7328,36.7096,36.7328,6200.0
2012-12-10 15:00:00,47.64,47.64,47.64,47.64,3000.0,36.7251,36.7251,36.7251,36.7251,3000.0
2012-12-10 15:05:00,47.64,47.64,47.64,47.64,3600.0,36.7251,36.7251,36.7251,36.7251,3600.0
2012-12-10 15:10:00,47.64,47.66,47.64,47.66,3600.0,36.7251,36.7405,36.7251,36.7405,3600.0
2012-12-10 15:15:00,47.65,47.65,47.63,47.65,4000.0,36.7328,36.7328,36.7174,36.7328,4000.0
2012-12-10 15:20:00,47.65,47.65,47.65,47.65,0.0,36.7328,36.7328,36.7328,36.7328,0.0
2012-12-10 15:25:00,47.64,47.66,47.62,47.66,5500.0,36.7251,36.7405,36.7096,36.7405,5500.0
2012-12-10 15:30:00,47.67,47.67,47.65,47.66,11000.0,36.7482,36.7482,36.7328,36.7405,11000.0
2012-12-10 15:35:00,47.67,47.68,47.67,47.68,7900.0,36.7482,36.7559,36.7482,36.7559,7900.0
2012-12-10 15:40:00,47.68,47.68,47.66,47.67,3600.0,36.7559,36.7559,36.7405,36.7482,3600.0
2012-12-10 15:45:00,47.68,47.69,47.68,47.69,5400.0,36.7559,36.7636,36.7559,36.7636,5400.0
2012-12-10 15:50:00,47.68,47.68,47.67,47.67,9000.0,36.7559,36.7559,36.7482,36.7482,9000.0
2012-12-10 15:55:00,47.67,47.67,47.63,47.64,22000.0,36.7482,36.7482,36.7174,36.7251,22000.0
2012-12-11 09:30:00,47.8,47.84,47.7,47.83,58600.0,36.8484,36.8792,36.7713,36.8715,58600.0
2012-12-11 09:35:00,47.87,47.87,47.83,47.86,15600.0,36.9024,36.9024,36.8715,36.8947,15600.0
2012-12-11 09:40:00,47.85,47.87,47.83,47.83,15000.0,36.887,36.9024,36.8715,36.8715,15000.0
2012-12-11 09:45:00,47.84,47.85,47.84,47.85,2600.0,36.8792,36.887,36.8792,36.887,2600.0
2012-12-11 09:50:00,47.89,47.9,47.89,47.9,3400.0,36.9178,36.9255,36.9178,36.9255,3400.0
2012-12-11 09:55:00,47.93,47.94,47.93,47.94,9600.0,36.9486,36.9563,36.9486,36.9563,9600.0
2012-12-11 10:00:00,47.96,47.97,47.94,47.94,20600.0,36.9718,36.9795,36.9563,36.9563,20600.0
2012-12-11 10:05:00,47.94,47.96,47.94,47.96,35600.0,36.9563,36.9718,36.9563,36.9718,35600.0
2012-12-11 10:10:00,47.98,48.0,47.97,47.97,13400.0,36.9872,37.0026,36.9795,36.9795,13400.0
2012-12-11 10:15:00,47.98,47.98,47.96,47.97,23200.0,36.9872,36.9872,36.9718,36.9795,23200.0
2012-12-11 10:20:00,47.94,47.95,47.93,47.93,9400.0,36.9563,36.964,36.9486,36.9486,9400.0
2012-12-11 10:25:00,47.94,47.98,47.94,47.98,4400.0,36.9563,36.9872,36.9563,36.9872,4400.0
2012-12-11 10:30:00,47.98,47.98,47.96,47.96,9200.0,36.9872,36.9872,36.9718,36.9718,9200.0
2012-12-11 10:35:00,47.96,47.98,47.96,47.98,4000.0,36.9718,36.9872,36.9718,36.9872,4000.0
2012-12-11 10:40:00,47.99,48.01,47.99,48.0,12000.0,36.9949,37.0103,36.9949,37.0026,12000.0
2012-12-11 10:45:00,48.0,48.01,47.99,48.0,6600.0,37.0026,37.0103,36.9949,37.0026,6600.0
2012-12-11 10:50:00,47.99,48.0,47.97,47.97,4000.0,36.9949,37.0026,36.9795,36.9795,4000.0
2012-12-11 10:55:00,47.95,47.97,47.95,47.96,3600.0,36.964,36.9795,36.964,36.9718,3600.0
2012-12-11 11:00:00,47.97,47.98,47.95,47.97,86200.0,36.9795,36.9872,36.964,36.9795,86200.0
2012-12-11 11:05:00,47.96,47.96,47.95,47.95,5000.0,36.9718,36.9718,36.964,36.964,5000.0
2012-12-11 11:10:00,47.98,48.01,47.98,48.0,70200.0,36.9872,37.0103,36.9872,37.0026,70200.0
2012-12-11 11:15:00,48.0,48.0,47.97,47.98,78800.0,37.0026,37.0026,36.9795,36.9872,78800.0
2012-12-11 11:20:00,47.98,48.05,47.98,48.02,17800.0,36.9872,37.0411,36.9872,37.018,17800.0
2012-12-11 11:25:00,48.03,48.04,48.01,48.02,7600.0,37.0257,37.0334,37.0103,37.018,7600.0
2012-12-11 11:30:00,48.02,48.02,48.0,48.0,4200.0,37.018,37.018,37.0026,37.0026,4200.0
2012-12-11 11:35:00,48.0,48.02,48.0,48.01,2800.0,37.0026,37.018,37.0026,37.0103,2800.0
2012-12-11 11:40:00,48.01,48.02,48.0,48.01,60800.0,37.0103,37.018,37.0026,37.0103,60800.0
2012-12-11 11:45:00,48.01,48.02,48.01,48.02,1800.0,37.0103,37.018,37.0103,37.018,1800.0
2012-12-11 11:50:00,48.03,48.03,48.0,48.0,8200.0,37.0257,37.0257,37.0026,37.0026,8200.0
2012-12-11 11:55:00,47.98,47.99,47.98,47.99,4600.0,36.9872,36.9949,36.9872,36.9949,4600.0
2012-12-11 12:00:00,47.99,48.0,47.93,47.94,7600.0,36.9949,37.0026,36.9486,36.9563,7600.0
2012-12-11 12:05:00,47.96,47.96,47.94,47.96,2200.0,36.9718,36.9718,36.9563,36.9718,2200.0
2012-12-11 12:10:00,47.94,47.98,47.94,47.98,2400.0,36.9563,36.9872,36.9563,36.9872,2400.0
2012-12-11 12:15:00,47.99,48.0,47.98,47.99,13000.0,36.9949,37.0026,36.9872,36.9949,13000.0
2012-12-11 12:20:00,48.0,48.02,47.99,48.02,4000.0,37.0026,37.018,36.9949,37.018,4000.0
2012-12-11 12:25:00,48.02,48.03,48.02,48.03,3000.0,37.018,37.0257,37.018,37.0257,3000.0
2012-12-11 12:30:00,48.01,48.02,48.01,48.02,4600.0,37.0103,37.018,37.0103,37.018,4600.0
2012-12-11 12:35:00,48.02,48.03,48.01,48.03,16200.0,37.018,37.0257,37.0103,37.0257,16200.0
2012-12-11 12:40:00,48.01,48.02,48.0,48.02,1800.0,37.0103,37.018,37.0026,37.018,1800.0
2012-12-11 12:45:00,48.01,48.01,48.01,48.01,3400.0,37.0103,37.0103,37.0103,37.0103,3400.0
2012-12-11 12:50:00,48.01,48.01,48.01,48.01,5000.0,37.0103,37.0103,37.0103,37.0103,5000.0
2012-12-11 12:55:00,48.0,48.01,47.99,48.0,2600.0,37.0026,37.0103,36.9949,37.0026,2600.0
2012-12-11 13:00:00,48.0,48.01,48.0,48.01,2000.0,37.0026,37.0103,37.0026,37.0103,2000.0
2012-12-11 13:05:00,48.01,48.02,47.98,47.98,6800.0,37.0103,37.018,36.9872,36.9872,6800.0
2012-12-11 13:10:00,47.99,47.99,47.99,47.99,3200.0,36.9949,36.9949,36.9949,36.9949,3200.0
2012-12-11 13:15:00,48.01,48.01,48.01,48.01,1000.0,37.0103,37.0103,37.0103,37.0103,1000.0
2012-12-11 13:20:00,48.01,48.01,48.0,48.0,2600.0,37.0103,37.0103,37.0026,37.0026,2600.0
2012-12-11 13:25:00,48.01,48.01,48.01,48.01,400.0,37.0103,37.0103,37.0103,37.0103,400.0
2012-12-11 13:30:00,48.01,48.01,48.01,48.01,400.0,37.0103,37.0103,37.0103,37.0103,400.0
2012-12-11 13:35:00,48.01,48.02,48.01,48.02,1600.0,37.0103,37.018,37.0103,37.018,1600.0
2012-12-11 13:40:00,48.01,48.02,48.01,48.01,4400.0,37.0103,37.018,37.0103,37.0103,4400.0
2012-12-11 13:45:00,48.02,48.02,48.01,48.01,2600.0,37.018,37.018,37.0103,37.0103,2600.0
2012-12-11 13:50:00,48.01,48.02,48.0,48.0,5000.0,37.0103,37.018,37.0026,37.0026,5000.0
2012-12-11 13:55:00,48.01,48.01,48.01,48.01,400.0,37.0103,37.0103,37.0103,37.0103,400.0
2012-12-11 14:00:00,48.01,48.02,48.01,48.02,1200.0,37.0103,37.018,37.0103,37.018,1200.0
2012-12-11 14:05:00,48.01,48.01,48.01,48.01,600.0,37.0103,37.0103,37.0103,37.0103,600.0
2012-12-11 14:10:00,48.01,48.01,48.01,48.01,1200.0,37.0103,37.0103,37.0103,37.0103,1200.0
2012-12-11 14:15:00,48.01,48.01,48.0,48.0,1800.0,37.0103,37.0103,37.0026,37.0026,1800.0
2012-12-11 14:20:00,48.0,48.02,48.0,48.02,3600.0,37.0026,37.018,37.0026,37.018,3600.0
2012-12-11 14:25:00,48.01,48.02,48.01,48.02,2800.0,37.0103,37.018,37.0103,37.018,2800.0
2012-12-11 14:30:00,48.0,48.01,47.96,47.97,7200.0,37.0026,37.0103,36.9718,36.9795,7200.0
2012-12-11 14:35:00,47.97,47.98,47.96,47.96,5200.0,36.9795,36.9872,36.9718,36.9718,5200.0
2012-12-11 14:40:00,47.96,47.97,47.96,47.97,1800.0,36.9718,36.9795,36.9718,36.9795,1800.0
2012-12-11 14:45:00,47.95,47.95,47.91,47.91,22200.0,36.964,36.964,36.9332,36.9332,22200.0
2012-12-11 14:50:00,47.9,47.94,47.9,47.94,10400.0,36.9255,36.9563,36.9255,36.9563,10400.0
2012-12-11 14:55:00,47.93,47.93,47.9,47.92,9000.0,36.9486,36.9486,36.9255,36.9409,9000.0
2012-12-11 15:00:00,47.9,47.91,47.89,47.89,5200.0,36.9255,36.9332,36.9178,36.9178,5200.0
2012-12-11 15:05:00,47.9,47.9,47.86,47.87,9000.0,36.9255,36.9255,36.8947,36.9024,9000.0
2012-12-11 15:10:00,47.87,47.87,47.87,47.87,400.0,36.9024,36.9024,36.9024,36.9024,400.0
2012-12-11 15:15:00,47.87,47.87,47.83,47.85,7000.0,36.9024,36.9024,36.8715,36.887,7000.0
2012-12-11 15:20:00,47.86,47.87,47.86,47.87,2600.0,36.8947,36.9024,36.8947,36.9024,2600.0
2012-12-11 15:25:00,47.86,47.89,47.85,47.89,9000.0,36.8947,36.9178,36.887,36.9178,9000.0
2012-12-11 15:30:00,47.89,47.89,47.88,47.89,5400.0,36.9178,36.9178,36.9101,36.9178,5400.0
2012-12-11 15:35:00,47.89,47.92,47.88,47.92,7800.0,36.9178,36.9409,36.9101,36.9409,7800.0
2012-12-11 15:40:00,47.91,47.95,47.91,47.95,8800.0,36.9332,36.964,36.9332,36.964,8800.0
2012-12-11 15:45:00,47.94,47.95,47.92,47.95,62000.0,36.9563,36.964,36.9409,36.964,62000.0
2012-12-11 15:50:00,47.92,47.94,47.92,47.94,10600.0,36.9409,36.9563,36.9409,36.9563,10600.0
2012-12-11 15:55:00,47.93,47.93,47.91,47.93,22800.0,36.9486,36.9486,36.9332,36.9486,22800.0
2012-12-12 09:30:00,48.01,48.09,48.01,48.07,8500.0,37.0103,37.072,37.0103,37.0565,8500.0
2012-12-12 09:35:00,48.06,48.07,48.05,48.05,49800.0,37.0488,37.0565,37.0411,37.0411,49800.0
2012-12-12 09:40:00,48.08,48.09,48.07,48.07,31200.0,37.0643,37.072,37.0565,37.0565,31200.0
2012-12-12 09:45:00,48.05,48.07,48.05,48.07,1900.0,37.0411,37.0565,37.0411,37.0565,1900.0
2012-12-12 09:50:00,48.06,48.07,48.06,48.06,26000.0,37.0488,37.0565,37.0488,37.0488,26000.0
2012-12-12 09:55:00,48.06,48.07,48.04,48.04,2900.0,37.0488,37.0565,37.0334,37.0334,2900.0
2012-12-12 10:00:00,48.04,48.04,47.98,48.0,4900.0,37.0334,37.0334,36.9872,37.0026,4900.0
2012-12-12 10:05:00,48.02,48.03,48.02,48.02,30500.0,37.018,37.0257,37.018,37.018,30500.0
2012-12-12 10:10:00,48.02,48.02,48.02,48.02,15400.0,37.018,37.018,37.018,37.018,15400.0
2012-12-12 10:15:00,48.01,48.04,48.01,48.04,7700.0,37.0103,37.0334,37.0103,37.0334,7700.0
2012-12-12 10:20:00,48.03,48.05,48.03,48.05,19100.0,37.0257,37.0411,37.0257,37.0411,19100.0
2012-12-12 10:25:00,48.07,48.07,48.06,48.06,2400.0,37.0565,37.0565,37.0488,37.0488,2400.0
2012-12-12 10:30:00,48.06,48.06,48.03,48.03,55800.0,37.0488,37.0488,37.0257,37.0257,55800.0
2012-12-12 10:35:00,48.02,48.02,48.0,48.0,1100.0,37.018,37.018,37.0026,37.0026,1100.0
2012-12-12 10:40:00,47.99,48.01,47.99,47.99,5800.0,36.9949,37.0103,36.9949,36.9949,5800.0
2012-12-12 10:45:00,47.99,48.01,47.98,48.01,27300.0,36.9949,37.0103,36.9872,37.0103,27300.0
2012-12-12 10:50:00,48.01,48.01,47.99,48.0,22200.0,37.0103,37.0103,36.9949,37.0026,22200.0
2012-12-12 10:55:00,47.99,48.02,47.99,48.02,4500.0,36.9949,37.018,36.9949,37.018,4500.0
2012-12-12 11:00:00,48.02,48.02,48.02,48.02,700.0,37.018,37.018,37.018,37.018,700.0
2012-12-12 11:05:00,48.02,48.02,47.99,47.99,1900.0,37.018,37.018,36.9949,36.9949,1900.0
2012-12-12 11:10:00,48.0,48.01,48.0,48.0,2400.0,37.0026,37.0103,37.0026,37.0026,2400.0
2012-12-12 11:15:00,48.0,48.04,48.0,48.04,900.0,37.0026,37.0334,37.0026,37.0334,900.0
2012-12-12 11:20:00,48.04,48.05,48.03,48.03,2300.0,37.0334,37.0411,37.0257,37.0257,2300.0
2012-12-12 11:25:00,48.02,48.04,48.02,48.04,600.0,37.018,37.0334,37.018,37.0334,600.0
2012-12-12 11:30:00,48.03,48.03,48.03,48.03,400.0,37.0257,37.0257,37.0257,37.0257,400.0
2012-12-12 11:35:00,48.05,48.05,48.04,48.04,2800.0,37.0411,37.0411,37.0334,37.0334,2800.0
2012-12-12 11:40:00,48.05,48.05,48.05,48.05,100.0,37.0411,37.0411,37.0411,37.0411,100.0
2012-12-12 11:45:00,48.05,48.05,48.03,48.03,2200.0,37.0411,37.0411,37.0257,37.0257,2200.0
2012-12-12 11:50:00,48.03,48.03,48.03,48.03,200.0,37.0257,37.0257,37.0257,37.0257,200.0
2012-12-12 11:55:00,48.03,48.03,48.01,48.01,1200.0,37.0257,37.0257,37.0103,37.0103,1200.0
2012-12-12 12:00:00,48.02,48.02,48.02,48.02,300.0,37.018,37.018,37.018,37.018,300.0
2012-12-12 12:05:00,48.01,48.01,48.01,48.01,100.0,37.0103,37.0103,37.0103,37.0103,100.0
2012-12-12 12:10:00,48.02,48.03,48.02,48.03,3200.0,37.018,37.0257,37.018,37.0257,3200.0
2012-12-12 12:15:00,48.03,48.03,48.02,48.02,5100.0,37.0257,37.0257,37.018,37.018,5100.0
2012-12-12 12:20:00,48.01,48.01,48.0,48.01,7300.0,37.0103,37.0103,37.0026,37.0103,7300.0
2012-12-12 12:25:00,48.01,48.06,48.0,48.04,7400.0,37.0103,37.0488,37.0026,37.0334,7400.0
2012-12-12 12:30:00,48.05,48.12,47.99,48.07,11700.0,37.0411,37.0951,36.9949,37.0565,11700.0
2012-12-12 12:35:00,48.09,48.11,48.06,48.11,2500.0,37.072,37.0874,37.0488,37.0874,2500.0
2012-12-12 12:40:00,48.16,48.16,48.13,48.14,800.0,37.1259,37.1259,37.1028,37.1105,800.0
2012-12-12 12:45:00,48.2,48.24,48.2,48.24,5500.0,37.1568,37.1876,37.1568,37.1876,5500.0
2012-12-12 12:50:00,48.23,48.3,48.23,48.29,1800.0,37.1799,37.2339,37.1799,37.2261,1800.0
2012-12-12 12:55:00,48.29,48.29,48.26,48.27,1300.0,37.2261,37.2261,37.203,37.2107,1300.0
2012-12-12 13:00:00,48.28,48.28,48.27,48.28,1800.0,37.2184,37.2184,37.2107,37.2184,1800.0
2012-12-12 13:05:00,48.27,48.27,48.26,48.26,2100.0,37.2107,37.2107,37.203,37.203,2100.0
2012-12-12 13:10:00,48.27,48.27,48.2,48.23,2600.0,37.2107,37.2107,37.1568,37.1799,2600.0
2012-12-12 13:15:00,48.25,48.25,48.25,48.25,100.0,37.1953,37.1953,37.1953,37.1953,100.0
2012-12-12 13:20:00,48.28,48.29,48.28,48.29,1500.0,37.2184,37.2261,37.2184,37.2261,1500.0
2012-12-12 13:25:00,48.28,48.31,48.28,48.3,4500.0,37.2184,37.2416,37.2184,37.2339,4500.0
2012-12-12 13:30:00,48.28,48.31,48.28,48.3,500.0,37.2184,37.2416,37.2184,37.2339,500.0
2012-12-12 13:35:00,48.28,48.29,48.27,48.27,800.0,37.2184,37.2261,37.2107,37.2107,800.0
2012-12-12 13:40:00,48.27,48.27,48.27,48.27,1500.0,37.2107,37.2107,37.2107,37.2107,1500.0
2012-12-12 13:45:00,48.26,48.26,48.26,48.26,100.0,37.203,37.203,37.203,37.203,100.0
2012-12-12 13:50:00,48.27,48.27,48.25,48.26,400.0,37.2107,37.2107,37.1953,37.203,400.0
2012-12-12 13:55:00,48.25,48.25,48.25,48.25,600.0,37.1953,37.1953,37.1953,37.1953,600.0
2012-12-12 14:00:00,48.27,48.27,48.24,48.25,9100.0,37.2107,37.2107,37.1876,37.1953,9100.0
2012-12-12 14:05:00,48.26,48.27,48.24,48.27,3300.0,37.203,37.2107,37.1876,37.2107,3300.0
2012-12-12 14:10:00,48.27,48.27,48.27,48.27,0.0,37.2107,37.2107,37.2107,37.2107,0.0
2012-12-12 14:15:00,48.27,48.29,48.27,48.29,600.0,37.2107,37.2261,37.2107,37.2261,600.0
2012-12-12 14:20:00,48.29,48.29,48.25,48.26,195500.0,37.2261,37.2261,37.1953,37.203,195500.0
2012-12-12 14:25:00,48.19,48.19,48.19,48.19,400.0,37.1491,37.1491,37.1491,37.1491,400.0
2012-12-12 14:30:00,48.21,48.21,48.15,48.16,35200.0,37.1645,37.1645,37.1182,37.1259,35200.0
2012-12-12 14:35:00,48.17,48.18,48.17,48.17,2700.0,37.1336,37.1413,37.1336,37.1336,2700.0
2012-12-12 14:40:00,48.17,48.18,48.17,48.18,600.0,37.1336,37.1413,37.1336,37.1413,600.0
2012-12-12 14:45:00,48.18,48.21,48.18,48.19,5000.0,37.1413,37.1645,37.1413,37.1491,5000.0
2012-12-12 14:50:00,48.21,48.21,48.17,48.17,3100.0,37.1645,37.1645,37.1336,37.1336,3100.0
2012-12-12 14:55:00,48.17,48.17,48.17,48.17,100.0,37.1336,37.1336,37.1336,37.1336,100.0
2012-12-12 15:00:00,48.15,48.15,48.1,48.1,1500.0,37.1182,37.1182,37.0797,37.0797,1500.0
2012-12-12 15:05:00,48.1,48.12,48.1,48.11,700.0,37.0797,37.0951,37.0797,37.0874,700.0
2012-12-12 15:10:00,48.11,48.11,48.06,48.06,1000.0,37.0874,37.0874,37.0488,37.0488,1000.0
2012-12-12 15:15:00,48.07,48.09,48.07,48.09,600.0,37.0565,37.072,37.0565,37.072,600.0
2012-12-12 15:20:00,48.09,48.1,48.07,48.07,700.0,37.072,37.0797,37.0565,37.0565,700.0
2012-12-12 15:25:00,48.08,48.08,48.01,48.01,2300.0,37.0643,37.0643,37.0103,37.0103,2300.0
2012-12-12 15:30:00,48.02,48.07,48.02,48.03,14400.0,37.018,37.0565,37.018,37.0257,14400.0
2012-12-12 15:35:00,48.02,48.02,47.97,47.97,4200.0,37.018,37.018,36.9795,36.9795,4200.0
2012-12-12 15:40:00,47.98,47.98,47.98,47.98,100.0,36.9872,36.9872,36.9872,36.9872,100.0
2012-12-12 15:45:00,47.97,48.01,47.97,48.01,1800.0,36.9795,37.0103,36.9795,37.0103,1800.0
2012-12-12 15:50:00,48.01,48.04,48.01,48.03,44100.0,37.0103,37.0334,37.0103,37.0257,44100.0
2012-12-12 15:55:00,48.01,48.04,47.99,48.04,15700.0,37.0103,37.0334,36.9949,37.0334,15700.0
2012-12-13 09:30:00,47.9,47.99,47.9,47.96,20900.0,36.9255,36.9949,36.9255,36.9718,20900.0
2012-12-13 09:35:00,47.98,48.0,47.97,48.0,10700.0,36.9872,37.0026,36.9795,37.0026,10700.0
2012-12-13 09:40:00,47.98,47.98,47.93,47.93,189000.0,36.9872,36.9872,36.9486,36.9486,189000.0
2012-12-13 09:45:00,47.93,47.97,47.93,47.96,46900.0,36.9486,36.9795,36.9486,36.9718,46900.0
2012-12-13 09:50:00,47.98,47.99,47.98,47.98,20400.0,36.9872,36.9949,36.9872,36.9872,20400.0
2012-12-13 09:55:00,47.97,47.99,47.96,47.98,19000.0,36.9795,36.9949,36.9718,36.9872,19000.0
2012-12-13 10:00:00,47.98,47.99,47.93,47.99,153000.0,36.9872,36.9949,36.9486,36.9949,153000.0
2012-12-13 10:05:00,47.98,47.98,47.96,47.96,92400.0,36.9872,36.9872,36.9718,36.9718,92400.0
2012-12-13 10:10:00,47.96,48.01,47.96,48.0,56100.0,36.9718,37.0103,36.9718,37.0026,56100.0
2012-12-13 10:15:00,48.01,48.02,47.98,48.02,82000.0,37.0103,37.018,36.9872,37.018,82000.0
2012-12-13 10:20:00,48.04,48.04,48.02,48.02,6000.0,37.0334,37.0334,37.018,37.018,6000.0
2012-12-13 10:25:00,48.02,48.02,48.01,48.02,3400.0,37.018,37.018,37.0103,37.018,3400.0
2012-12-13 10:30:00,48.03,48.03,48.0,48.0,3800.0,37.0257,37.0257,37.0026,37.0026,3800.0
2012-12-13 10:35:00,48.0,48.0,48.0,48.0,100.0,37.0026,37.0026,37.0026,37.0026,100.0
2012-12-13 10:40:00,48.01,48.01,47.97,47.97,7000.0,37.0103,37.0103,36.9795,36.9795,7000.0
2012-12-13 10:45:00,47.98,47.99,47.96,47.96,12900.0,36.9872,36.9949,36.9718,36.9718,12900.0
2012-12-13 10:50:00,47.96,47.97,47.94,47.96,2500.0,36.9718,36.9795,36.9563,36.9718,2500.0
2012-12-13 10:55:00,47.96,47.96,47.94,47.95,700.0,36.9718,36.9718,36.9563,36.964,700.0
2012-12-13 11:00:00,47.95,47.96,47.92,47.93,71700.0,36.964,36.9718,36.9409,36.9486,71700.0
2012-12-13 11:05:00,47.93,47.93,47.91,47.92,20800.0,36.9486,36.9486,36.9332,36.9409,20800.0
2012-12-13 11:10:00,47.91,47.91,47.88,47.88,4100.0,36.9332,36.9332,36.9101,36.9101,4100.0
2012-12-13 11:15:00,47.84,47.89,47.83,47.89,6400.0,36.8792,36.9178,36.8715,36.9178,6400.0
2012-12-13 11:20:00,47.88,47.88,47.87,47.87,1400.0,36.9101,36.9101,36.9024,36.9024,1400.0
2012-12-13 11:25:00,47.86,47.87,47.84,47.87,8900.0,36.8947,36.9024,36.8792,36.9024,8900.0
2012-12-13 11:30:00,47.86,47.88,47.82,47.88,151300.0,36.8947,36.9101,36.8638,36.9101,151300.0
2012-12-13 11:35:00,47.92,47.92,47.92,47.92,600.0,36.9409,36.9409,36.9409,36.9409,600.0
2012-12-13 11:40:00,47.87,47.9,47.87,47.88,1800.0,36.9024,36.9255,36.9024,36.9101,1800.0
2012-12-13 11:45:00,47.88,47.88,47.88,47.88,1700.0,36.9101,36.9101,36.9101,36.9101,1700.0
2012-12-13 11:50:00,47.87,47.9,47.86,47.9,3600.0,36.9024,36.9255,36.8947,36.9255,3600.0
2012-12-13 11:55:00,47.91,47.92,47.91,47.92,4500.0,36.9332,36.9409,36.9332,36.9409,4500.0
2012-12-13 12:00:00,47.91,47.91,47.91,47.91,400.0,36.9332,36.9332,36.9332,36.9332,400.0
2012-12-13 12:05:00,47.9,47.9,47.9,47.9,300.0,36.9255,36.9255,36.9255,36.9255,300.0
2012-12-13 12:10:00,47.9,47.9,47.85,47.85,1500.0,36.9255,36.9255,36.887,36.887,1500.0
2012-12-13 12:15:00,47.86,47.86,47.8,47.8,2000.0,36.8947,36.8947,36.8484,36.8484,2000.0
2012-12-13 12:20:00,47.82,47.82,47.82,47.82,2300.0,36.8638,36.8638,36.8638,36.8638,2300.0
2012-12-13 12:25:00,47.82,47.82,47.78,47.78,33100.0,36.8638,36.8638,36.833,36.833,33100.0
2012-12-13 12:30:00,47.77,47.77,47.77,47.77,600.0,36.8253,36.8253,36.8253,36.8253,600.0
2012-12-13 12:35:00,47.77,47.77,47.74,47.74,11000.0,36.8253,36.8253,36.8022,36.8022,11000.0
2012-12-13 12:40:00,47.73,47.73,47.7,47.71,6000.0,36.7944,36.7944,36.7713,36.779,6000.0
2012-12-13 12:45:00,47.71,47.73,47.7,47.73,800.0,36.779,36.7944,36.7713,36.7944,800.0
2012-12-13 12:50:00,47.75,47.75,47.75,47.75,1300.0,36.8099,36.8099,36.8099,36.8099,1300.0
2012-12-13 12:55:00,47.75,47.75,47.75,47.75,800.0,36.8099,36.8099,36.8099,36.8099,800.0
2012-12-13 13:00:00,47.74,47.75,47.73,47.73,700.0,36.8022,36.8099,36.7944,36.7944,700.0
2012-12-13 13:05:00,47.74,47.75,47.73,47.73,2000.0,36.8022,36.8099,36.7944,36.7944,2000.0
2012-12-13 13:10:00,47.71,47.71,47.69,47.69,1400.0,36.779,36.779,36.7636,36.7636,1400.0
2012-12-13 13:15:00,47.71,47.72,47.71,47.72,1700.0,36.779,36.7867,36.779,36.7867,1700.0
2012-12-13 13:20:00,47.72,47.75,47.72,47.75,300.0,36.7867,36.8099,36.7867,36.8099,300.0
2012-12-13 13:25:00,47.75,47.77,47.75,47.75,8400.0,36.8099,36.8253,36.8099,36.8099,8400.0
2012-12-13 13:30:00,47.75,47.75,47.75,47.75,0.0,36.8099,36.8099,36.8099,36.8099,0.0
2012-12-13 13:35:00,47.75,47.75,47.72,47.74,700.0,36.8099,36.8099,36.7867,36.8022,700.0
2012-12-13 13:40:00,47.74,47.74,47.72,47.72,700.0,36.8022,36.8022,36.7867,36.7867,700.0
2012-12-13 13:45:00,47.72,47.72,47.72,47.72,0.0,36.7867,36.7867,36.7867,36.7867,0.0
2012-12-13 13:50:00,47.7,47.7,47.7,47.7,600.0,36.7713,36.7713,36.7713,36.7713,600.0
2012-12-13 13:55:00,47.71,47.71,47.71,47.71,400.0,36.779,36.779,36.779,36.779,400.0
2012-12-13 14:00:00,47.73,47.73,47.7,47.7,1600.0,36.7944,36.7944,36.7713,36.7713,1600.0
2012-12-13 14:05:00,47.7,47.7,47.67,47.67,1500.0,36.7713,36.7713,36.7482,36.7482,1500.0
2012-12-13 14:10:00,47.67,47.67,47.64,47.64,500.0,36.7482,36.7482,36.7251,36.7251,500.0
2012-12-13 14:15:00,47.65,47.65,47.65,47.65,1600.0,36.7328,36.7328,36.7328,36.7328,1600.0
2012-12-13 14:20:00,47.64,47.68,47.64,47.66,6200.0,36.7251,36.7559,36.7251,36.7405,6200.0
2012-12-13 14:25:00,47.67,47.69,47.67,47.67,4600.0,36.7482,36.7636,36.7482,36.7482,4600.0
2012-12-13 14:30:00,47.67,47.71,47.67,47.7,7200.0,36.7482,36.779,36.7482,36.7713,7200.0
2012-12-13 14:35:00,47.72,47.72,47.69,47.7,9300.0,36.7867,36.7867,36.7636,36.7713,9300.0
2012-12-13 14:40:00,47.69,47.7,47.68,47.69,8900.0,36.7636,36.7713,36.7559,36.7636,8900.0
2012-12-13 14:45:00,47.69,47.71,47.69,47.71,4100.0,36.7636,36.779,36.7636,36.779,4100.0
2012-12-13 14:50:00,47.72,47.72,47.71,47.72,3700.0,36.7867,36.7867,36.779,36.7867,3700.0
2012-12-13 14:55:00,47.7,47.72,47.7,47.71,3900.0,36.7713,36.7867,36.7713,36.779,3900.0
2012-12-13 15:00:00,47.71,47.73,47.7,47.7,9600.0,36.779,36.7944,36.7713,36.7713,9600.0
2012-12-13 15:05:00,47.7,47.7,47.69,47.69,800.0,36.7713,36.7713,36.7636,36.7636,800.0
2012-12-13 15:10:00,47.67,47.67,47.65,47.65,2300.0,36.7482,36.7482,36.7328,36.7328,2300.0
2012-12-13 15:15:00,47.67,47.68,47.66,47.66,3500.0,36.7482,36.7559,36.7405,36.7405,3500.0
2012-12-13 15:20:00,47.66,47.67,47.66,47.66,5300.0,36.7405,36.7482,36.7405,36.7405,5300.0
2012-12-13 15:25:00,47.66,47.69,47.66,47.69,4200.0,36.7405,36.7636,36.7405,36.7636,4200.0
2012-12-13 15:30:00,47.7,47.71,47.69,47.7,8000.0,36.7713,36.779,36.7636,36.7713,8000.0
2012-12-13 15:35:00,47.7,47.78,47.7,47.77,7600.0,36.7713,36.833,36.7713,36.8253,7600.0
2012-12-13 15:40:00,47.78,47.82,47.78,47.8,11800.0,36.833,36.8638,36.833,36.8484,11800.0
2012-12-13 15:45:00,47.79,47.79,47.76,47.77,9300.0,36.8407,36.8407,36.8176,36.8253,9300.0
2012-12-13 15:50:00,47.76,47.79,47.75,47.78,23500.0,36.8176,36.8407,36.8099,36.833,23500.0
2012-12-13 15:55:00,47.77,47.78,47.73,47.74,18000.0,36.8253,36.833,36.7944,36.8022,18000.0
2012-12-14 09:30:00,47.77,47.77,47.73,47.73,3900.0,36.8253,36.8253,36.7944,36.7944,3900.0
2012-12-14 09:35:00,47.72,47.77,47.72,47.76,23000.0,36.7867,36.8253,36.7867,36.8176,23000.0
2012-12-14 09:40:00,47.78,47.79,47.75,47.79,400.0,36.833,36.8407,36.8099,36.8407,400.0
2012-12-14 09:45:00,47.83,47.83,47.79,47.79,800.0,36.8715,36.8715,36.8407,36.8407,800.0
2012-12-14 09:50:00,47.8,47.8,47.77,47.77,2200.0,36.8484,36.8484,36.8253,36.8253,2200.0
2012-12-14 09:55:00,47.78,47.78,47.73,47.73,300.0,36.833,36.833,36.7944,36.7944,300.0
2012-12-14 10:00:00,47.75,47.78,47.74,47.77,900.0,36.8099,36.833,36.8022,36.8253,900.0
2012-12-14 10:05:00,47.78,47.78,47.75,47.75,900.0,36.833,36.833,36.8099,36.8099,900.0
2012-12-14 10:10:00,47.72,47.78,47.72,47.77,6400.0,36.7867,36.833,36.7867,36.8253,6400.0
2012-12-14 10:15:00,47.75,47.75,47.72,47.72,3000.0,36.8099,36.8099,36.7867,36.7867,3000.0
2012-12-14 10:20:00,47.73,47.75,47.71,47.75,33000.0,36.7944,36.8099,36.779,36.8099,33000.0
2012-12-14 10:25:00,47.75,47.78,47.74,47.74,6100.0,36.8099,36.833,36.8022,36.8022,6100.0
2012-12-14 10:30:00,47.76,47.77,47.75,47.75,6100.0,36.8176,36.8253,36.8099,36.8099,6100.0
2012-12-14 10:35:00,47.75,47.76,47.72,47.73,42300.0,36.8099,36.8176,36.7867,36.7944,42300.0
2012-12-14 10:40:00,47.73,47.73,47.71,47.73,53600.0,36.7944,36.7944,36.779,36.7944,53600.0
2012-12-14 10:45:00,47.74,47.79,47.74,47.77,26900.0,36.8022,36.8407,36.8022,36.8253,26900.0
2012-12-14 10:50:00,47.79,47.79,47.76,47.76,40700.0,36.8407,36.8407,36.8176,36.8176,40700.0
2012-12-14 10:55:00,47.76,47.77,47.73,47.73,31700.0,36.8176,36.8253,36.7944,36.7944,31700.0
2012-12-14 11:00:00,47.73,47.73,47.71,47.72,31800.0,36.7944,36.7944,36.779,36.7867,31800.0
2012-12-14 11:05:00,47.72,47.78,47.71,47.76,44500.0,36.7867,36.833,36.779,36.8176,44500.0
2012-12-14 11:10:00,47.76,47.77,47.74,47.76,32100.0,36.8176,36.8253,36.8022,36.8176,32100.0
2012-12-14 11:15:00,47.76,47.77,47.74,47.76,29700.0,36.8176,36.8253,36.8022,36.8176,29700.0
2012-12-14 11:20:00,47.74,47.76,47.73,47.74,29500.0,36.8022,36.8176,36.7944,36.8022,29500.0
2012-12-14 11:25:00,47.75,47.75,47.73,47.73,22000.0,36.8099,36.8099,36.7944,36.7944,22000.0
2012-12-14 11:30:00,47.74,47.75,47.72,47.72,166100.0,36.8022,36.8099,36.7867,36.7867,166100.0
2012-12-14 11:35:00,47.72,47.73,47.67,47.7,16100.0,36.7867,36.7944,36.7482,36.7713,16100.0
2012-12-14 11:40:00,47.69,47.73,47.69,47.73,9300.0,36.7636,36.7944,36.7636,36.7944,9300.0
2012-12-14 11:45:00,47.72,47.74,47.7,47.71,6300.0,36.7867,36.8022,36.7713,36.779,6300.0
2012-12-14 11:50:00,47.7,47.7,47.69,47.69,11800.0,36.7713,36.7713,36.7636,36.7636,11800.0
2012-12-14 11:55:00,47.69,47.72,47.68,47.72,8400.0,36.7636,36.7867,36.7559,36.7867,8400.0
2012-12-14 12:00:00,47.73,47.74,47.72,47.74,8300.0,36.7944,36.8022,36.7867,36.8022,8300.0
2012-12-14 12:05:00,47.73,47.77,47.73,47.76,10600.0,36.7944,36.8253,36.7944,36.8176,10600.0
2012-12-14 12:10:00,47.76,47.77,47.76,47.77,10000.0,36.8176,36.8253,36.8176,36.8253,10000.0
2012-12-14 12:15:00,47.78,47.8,47.78,47.78,14000.0,36.833,36.8484,36.833,36.833,14000.0
2012-12-14 12:20:00,47.78,47.78,47.77,47.78,8700.0,36.833,36.833,36.8253,36.833,8700.0
2012-12-14 12:25:00,47.78,47.79,47.77,47.79,10000.0,36.833,36.8407,36.8253,36.8407,10000.0
2012-12-14 12:30:00,47.78,47.81,47.78,47.79,18200.0,36.833,36.8561,36.833,36.8407,18200.0
2012-12-14 12:35:00,47.8,47.8,47.76,47.77,51300.0,36.8484,36.8484,36.8176,36.8253,51300.0
2012-12-14 12:40:00,47.77,47.79,47.77,47.79,20600.0,36.8253,36.8407,36.8253,36.8407,20600.0
2012-12-14 12:45:00,47.77,47.79,47.77,47.79,25500.0,36.8253,36.8407,36.8253,36.8407,25500.0
2012-12-14 12:50:00,47.78,47.8,47.78,47.8,5600.0,36.833,36.8484,36.833,36.8484,5600.0
2012-12-14 12:55:00,47.79,47.8,47.76,47.78,22400.0,36.8407,36.8484,36.8176,36.833,22400.0
2012-12-14 13:00:00,47.79,47.8,47.79,47.8,5100.0,36.8407,36.8484,36.8407,36.8484,5100.0
2012-12-14 13:05:00,47.8,47.81,47.79,47.8,3900.0,36.8484,36.8561,36.8407,36.8484,3900.0
2012-12-14 13:10:00,47.8,47.8,47.77,47.79,24700.0,36.8484,36.8484,36.8253,36.8407,24700.0
2012-12-14 13:15:00,47.79,47.79,47.78,47.78,6600.0,36.8407,36.8407,36.833,36.833,6600.0
2012-12-14 13:20:00,47.78,47.79,47.78,47.78,10900.0,36.833,36.8407,36.833,36.833,10900.0
2012-12-14 13:25:00,47.79,47.79,47.79,47.79,2100.0,36.8407,36.8407,36.8407,36.8407,2100.0
2012-12-14 13:30:00,47.79,47.8,47.79,47.8,4900.0,36.8407,36.8484,36.8407,36.8484,4900.0
2012-12-14 13:35:00,47.8,47.81,47.79,47.81,5800.0,36.8484,36.8561,36.8407,36.8561,5800.0
2012-12-14 13:40:00,47.81,47.82,47.8,47.8,10400.0,36.8561,36.8638,36.8484,36.8484,10400.0
2012-12-14 13:45:00,47.84,47.85,47.84,47.84,8900.0,36.8792,36.887,36.8792,36.8792,8900.0
2012-12-14 13:50:00,47.83,47.84,47.83,47.84,2000.0,36.8715,36.8792,36.8715,36.8792,2000.0
2012-12-14 13:55:00,47.85,47.85,47.83,47.84,11200.0,36.887,36.887,36.8715,36.8792,11200.0
2012-12-14 14:00:00,47.84,47.85,47.84,47.84,4700.0,36.8792,36.887,36.8792,36.8792,4700.0
2012-12-14 14:05:00,47.85,47.85,47.85,47.85,3900.0,36.887,36.887,36.887,36.887,3900.0
2012-12-14 14:10:00,47.85,47.86,47.85,47.86,25000.0,36.887,36.8947,36.887,36.8947,25000.0
2012-12-14 14:15:00,47.86,47.87,47.86,47.87,11200.0,36.8947,36.9024,36.8947,36.9024,11200.0
2012-12-14 14:20:00,47.86,47.87,47.85,47.86,5200.0,36.8947,36.9024,36.887,36.8947,5200.0
2012-12-14 14:25:00,47.85,47.86,47.83,47.84,58400.0,36.887,36.8947,36.8715,36.8792,58400.0
2012-12-14 14:30:00,47.83,47.83,47.81,47.83,9100.0,36.8715,36.8715,36.8561,36.8715,9100.0
2012-12-14 14:35:00,47.83,47.83,47.82,47.83,8200.0,36.8715,36.8715,36.8638,36.8715,8200.0
2012-12-14 14:40:00,47.82,47.82,47.81,47.82,5500.0,36.8638,36.8638,36.8561,36.8638,5500.0
2012-12-14 14:45:00,47.82,47.82,47.81,47.81,8900.0,36.8638,36.8638,36.8561,36.8561,8900.0
2012-12-14 14:50:00,47.82,47.83,47.81,47.82,9500.0,36.8638,36.8715,36.8561,36.8638,9500.0
2012-12-14 14:55:00,47.81,47.82,47.75,47.76,10200.0,36.8561,36.8638,36.8099,36.8176,10200.0
2012-12-14 15:00:00,47.76,47.77,47.76,47.77,5100.0,36.8176,36.8253,36.8176,36.8253,5100.0
2012-12-14 15:05:00,47.77,47.77,47.71,47.71,13300.0,36.8253,36.8253,36.779,36.779,13300.0
2012-12-14 15:10:00,47.7,47.73,47.7,47.73,3900.0,36.7713,36.7944,36.7713,36.7944,3900.0
2012-12-14 15:15:00,47.73,47.74,47.73,47.74,7400.0,36.7944,36.8022,36.7944,36.8022,7400.0
2012-12-14 15:20:00,47.74,47.75,47.73,47.74,13200.0,36.8022,36.8099,36.7944,36.8022,13200.0
2012-12-14 15:25:00,47.73,47.74,47.72,47.74,11000.0,36.7944,36.8022,36.7867,36.8022,11000.0
2012-12-14 15:30:00,47.74,47.79,47.73,47.79,13400.0,36.8022,36.8407,36.7944,36.8407,13400.0
2012-12-14 15:35:00,47.79,47.8,47.78,47.78,23900.0,36.8407,36.8484,36.833,36.833,23900.0
2012-12-14 15:40:00,47.78,47.78,47.76,47.77,22500.0,36.833,36.833,36.8176,36.8253,22500.0
2012-12-14 15:45:00,47.77,47.77,47.76,47.76,8700.0,36.8253,36.8253,36.8176,36.8176,8700.0
2012-12-14 15:50:00,47.73,47.73,47.7,47.72,2900.0,36.7944,36.7944,36.7713,36.7867,2900.0
2012-12-14 15:55:00,47.72,47.76,47.71,47.76,21900.0,36.7867,36.8176,36.779,36.8176,21900.0
2012-12-17 09:30:00,47.69,47.79,47.69,47.77,28000.0,36.7636,36.8407,36.7636,36.8253,28000.0
2012-12-17 09:35:00,47.78,47.84,47.78,47.84,2700.0,36.833,36.8792,36.833,36.8792,2700.0
2012-12-17 09:40:00,47.83,47.85,47.81,47.85,32400.0,36.8715,36.887,36.8561,36.887,32400.0
2012-12-17 09:45:00,47.86,47.88,47.84,47.84,61000.0,36.8947,36.9101,36.8792,36.8792,61000.0
2012-12-17 09:50:00,47.85,47.9,47.85,47.9,6400.0,36.887,36.9255,36.887,36.9255,6400.0
2012-12-17 09:55:00,47.9,47.91,47.89,47.89,8900.0,36.9255,36.9332,36.9178,36.9178,8900.0
2012-12-17 10:00:00,47.9,47.92,47.9,47.91,40900.0,36.9255,36.9409,36.9255,36.9332,40900.0
2012-12-17 10:05:00,47.9,47.91,47.89,47.9,6700.0,36.9255,36.9332,36.9178,36.9255,6700.0
2012-12-17 10:10:00,47.93,47.94,47.91,47.91,10000.0,36.9486,36.9563,36.9332,36.9332,10000.0
2012-12-17 10:15:00,47.91,47.91,47.86,47.86,43600.0,36.9332,36.9332,36.8947,36.8947,43600.0
2012-12-17 10:20:00,47.85,47.85,47.82,47.84,70900.0,36.887,36.887,36.8638,36.8792,70900.0
2012-12-17 10:25:00,47.83,47.85,47.83,47.85,15800.0,36.8715,36.887,36.8715,36.887,15800.0
2012-12-17 10:30:00,47.84,47.88,47.84,47.87,33800.0,36.8792,36.9101,36.8792,36.9024,33800.0
2012-12-17 10:35:00,47.87,47.89,47.86,47.88,46600.0,36.9024,36.9178,36.8947,36.9101,46600.0
2012-12-17 10:40:00,47.88,47.88,47.85,47.86,65100.0,36.9101,36.9101,36.887,36.8947,65100.0
2012-12-17 10:45:00,47.84,47.86,47.84,47.85,65200.0,36.8792,36.8947,36.8792,36.887,65200.0
2012-12-17 10:50:00,47.85,47.86,47.85,47.85,36400.0,36.887,36.8947,36.887,36.887,36400.0
2012-12-17 10:55:00,47.85,47.86,47.83,47.84,68900.0,36.887,36.8947,36.8715,36.8792,68900.0
2012-12-17 11:00:00,47.85,47.86,47.85,47.86,25000.0,36.887,36.8947,36.887,36.8947,25000.0
2012-12-17 11:05:00,47.85,47.86,47.85,47.86,37400.0,36.887,36.8947,36.887,36.8947,37400.0
2012-12-17 11:10:00,47.86,47.92,47.86,47.92,52200.0,36.8947,36.9409,36.8947,36.9409,52200.0
2012-12-17 11:15:00,47.91,47.93,47.89,47.93,67400.0,36.9332,36.9486,36.9178,36.9486,67400.0
2012-12-17 11:20:00,47.92,47.92,47.9,47.9,29900.0,36.9409,36.9409,36.9255,36.9255,29900.0
2012-12-17 11:25:00,47.9,47.9,47.88,47.88,82900.0,36.9255,36.9255,36.9101,36.9101,82900.0
2012-12-17 11:30:00,47.89,47.93,47.89,47.91,131800.0,36.9178,36.9486,36.9178,36.9332,131800.0
2012-12-17 11:35:00,47.92,47.93,47.91,47.92,27200.0,36.9409,36.9486,36.9332,36.9409,27200.0
2012-12-17 11:40:00,47.93,47.98,47.93,47.97,37000.0,36.9486,36.9872,36.9486,36.9795,37000.0
2012-12-17 11:45:00,47.97,47.99,47.97,47.98,22800.0,36.9795,36.9949,36.9795,36.9872,22800.0
2012-12-17 11:50:00,47.99,47.99,47.98,47.98,3500.0,36.9949,36.9949,36.9872,36.9872,3500.0
2012-12-17 11:55:00,47.99,47.99,47.95,47.97,37100.0,36.9949,36.9949,36.964,36.9795,37100.0
2012-12-17 12:00:00,47.97,47.98,47.97,47.98,2900.0,36.9795,36.9872,36.9795,36.9872,2900.0
2012-12-17 12:05:00,47.98,48.0,47.98,48.0,2900.0,36.9872,37.0026,36.9872,37.0026,2900.0
2012-12-17 12:10:00,47.99,48.0,47.99,48.0,9400.0,36.9949,37.0026,36.9949,37.0026,9400.0
2012-12-17 12:15:00,48.0,48.0,48.0,48.0,7800.0,37.0026,37.0026,37.0026,37.0026,7800.0
2012-12-17 12:20:00,48.01,48.03,48.01,48.03,3700.0,37.0103,37.0257,37.0103,37.0257,3700.0
2012-12-17 12:25:00,48.05,48.05,48.04,48.05,2300.0,37.0411,37.0411,37.0334,37.0411,2300.0
2012-12-17 12:30:00,48.04,48.04,48.04,48.04,600.0,37.0334,37.0334,37.0334,37.0334,600.0
2012-12-17 12:35:00,48.04,48.04,48.03,48.03,10600.0,37.0334,37.0334,37.0257,37.0257,10600.0
2012-12-17 12:40:00,48.03,48.03,48.02,48.02,2600.0,37.0257,37.0257,37.018,37.018,2600.0
2012-12-17 12:45:00,48.02,48.02,48.02,48.02,100.0,37.018,37.018,37.018,37.018,100.0
2012-12-17 12:50:00,48.02,48.02,48.02,48.02,0.0,37.018,37.018,37.018,37.018,0.0
2012-12-17 12:55:00,48.02,48.02,48.02,48.02,8800.0,37.018,37.018,37.018,37.018,8800.0
2012-12-17 13:00:00,48.02,48.03,48.02,48.03,11200.0,37.018,37.0257,37.018,37.0257,11200.0
2012-12-17 13:05:00,48.02,48.02,48.01,48.02,800.0,37.018,37.018,37.0103,37.018,800.0
2012-12-17 13:10:00,48.02,48.03,48.02,48.02,4400.0,37.018,37.0257,37.018,37.018,4400.0
2012-12-17 13:15:00,48.02,48.03,47.99,47.99,20000.0,37.018,37.0257,36.9949,36.9949,20000.0
2012-12-17 13:20:00,47.99,48.0,47.98,48.0,6700.0,36.9949,37.0026,36.9872,37.0026,6700.0
2012-12-17 13:25:00,47.99,47.99,47.98,47.99,900.0,36.9949,36.9949,36.9872,36.9949,900.0
2012-12-17 13:30:00,48.0,48.0,47.98,47.98,57500.0,37.0026,37.0026,36.9872,36.9872,57500.0
2012-12-17 13:35:00,47.97,47.98,47.97,47.97,1800.0,36.9795,36.9872,36.9795,36.9795,1800.0
2012-12-17 13:40:00,47.96,47.98,47.95,47.96,52800.0,36.9718,36.9872,36.964,36.9718,52800.0
2012-12-17 13:45:00,47.97,47.97,47.96,47.97,16200.0,36.9795,36.9795,36.9718,36.9795,16200.0
2012-12-17 13:50:00,47.97,47.97,47.96,47.97,9100.0,36.9795,36.9795,36.9718,36.9795,9100.0
2012-12-17 13:55:00,47.96,47.99,47.94,47.95,196600.0,36.9718,36.9949,36.9563,36.964,196600.0
2012-12-17 14:00:00,47.95,47.99,47.95,47.97,16800.0,36.964,36.9949,36.964,36.9795,16800.0
2012-12-17 14:05:00,47.96,47.96,47.96,47.96,1900.0,36.9718,36.9718,36.9718,36.9718,1900.0
2012-12-17 14:10:00,47.94,47.94,47.94,47.94,800.0,36.9563,36.9563,36.9563,36.9563,800.0
2012-12-17 14:15:00,47.94,47.95,47.94,47.94,1600.0,36.9563,36.964,36.9563,36.9563,1600.0
2012-12-17 14:20:00,47.93,47.93,47.9,47.91,7100.0,36.9486,36.9486,36.9255,36.9332,7100.0
2012-12-17 14:25:00,47.92,47.93,47.92,47.92,1800.0,36.9409,36.9486,36.9409,36.9409,1800.0
2012-12-17 14:30:00,47.92,47.99,47.92,47.99,256100.0,36.9409,36.9949,36.9409,36.9949,256100.0
2012-12-17 14:35:00,47.94,47.96,47.94,47.95,5300.0,36.9563,36.9718,36.9563,36.964,5300.0
2012-12-17 14:40:00,47.94,47.95,47.93,47.95,9700.0,36.9563,36.964,36.9486,36.964,9700.0
2012-12-17 14:45:00,47.94,47.94,47.92,47.93,14000.0,36.9563,36.9563,36.9409,36.9486,14000.0
2012-12-17 14:50:00,47.94,47.97,47.94,47.95,33700.0,36.9563,36.9795,36.9563,36.964,33700.0
2012-12-17 14:55:00,47.96,47.98,47.96,47.97,40700.0,36.9718,36.9872,36.9718,36.9795,40700.0
2012-12-17 15:00:00,47.98,47.99,47.98,47.99,8800.0,36.9872,36.9949,36.9872,36.9949,8800.0
2012-12-17 15:05:00,47.99,48.03,47.98,48.01,28200.0,36.9949,37.0257,36.9872,37.0103,28200.0
2012-12-17 15:10:00,48.01,48.01,47.99,48.0,1400.0,37.0103,37.0103,36.9949,37.0026,1400.0
2012-12-17 15:15:00,48.0,48.0,47.99,47.99,400.0,37.0026,37.0026,36.9949,36.9949,400.0
2012-12-17 15:20:00,48.0,48.0,47.98,47.98,2800.0,37.0026,37.0026,36.9872,36.9872,2800.0
2012-12-17 15:25:00,48.0,48.0,48.0,48.0,2100.0,37.0026,37.0026,37.0026,37.0026,2100.0
2012-12-17 15:30:00,48.0,48.02,47.99,48.02,33200.0,37.0026,37.018,36.9949,37.018,33200.0
2012-12-17 15:35:00,48.02,48.04,48.02,48.04,15300.0,37.018,37.0334,37.018,37.0334,15300.0
2012-12-17 15:40:00,48.03,48.04,48.03,48.04,1000.0,37.0257,37.0334,37.0257,37.0334,1000.0
2012-12-17 15:45:00,48.05,48.06,48.05,48.05,7400.0,37.0411,37.0488,37.0411,37.0411,7400.0
2012-12-17 15:50:00,48.04,48.11,48.04,48.11,27400.0,37.0334,37.0874,37.0334,37.0874,27400.0
2012-12-17 15:55:00,48.11,48.13,48.1,48.12,13200.0,37.0874,37.1028,37.0797,37.0951,13200.0
2012-12-18 09:30:00,47.78,47.78,47.67,47.7,21700.0,37.1972,37.1972,37.1116,37.1349,21700.0
2012-12-18 09:35:00,47.71,47.76,47.7,47.76,16400.0,37.1427,37.1817,37.1349,37.1817,16400.0
2012-12-18 09:40:00,47.76,47.78,47.75,47.75,21500.0,37.1817,37.1972,37.1739,37.1739,21500.0
2012-12-18 09:45:00,47.75,47.78,47.74,47.78,8000.0,37.1739,37.1972,37.1661,37.1972,8000.0
2012-12-18 09:50:00,47.76,47.77,47.76,47.77,11800.0,37.1817,37.1894,37.1817,37.1894,11800.0
2012-12-18 09:55:00,47.76,47.77,47.73,47.73,7200.0,37.1817,37.1894,37.1583,37.1583,7200.0
2012-12-18 10:00:00,47.73,47.75,47.73,47.75,19100.0,37.1583,37.1739,37.1583,37.1739,19100.0
2012-12-18 10:05:00,47.74,47.75,47.71,47.73,19600.0,37.1661,37.1739,37.1427,37.1583,19600.0
2012-12-18 10:10:00,47.73,47.76,47.73,47.76,18500.0,37.1583,37.1817,37.1583,37.1817,18500.0
2012-12-18 10:15:00,47.76,47.78,47.75,47.78,26400.0,37.1817,37.1972,37.1739,37.1972,26400.0
2012-12-18 10:20:00,47.77,47.81,47.76,47.81,10300.0,37.1894,37.2206,37.1817,37.2206,10300.0
2012-12-18 10:25:00,47.8,47.83,47.79,47.83,9900.0,37.2128,37.2362,37.205,37.2362,9900.0
2012-12-18 10:30:00,47.82,47.87,47.82,47.87,13900.0,37.2284,37.2673,37.2284,37.2673,13900.0
2012-12-18 10:35:00,47.85,47.86,47.85,47.86,300.0,37.2517,37.2595,37.2517,37.2595,300.0
2012-12-18 10:40:00,47.89,47.89,47.89,47.89,100.0,37.2829,37.2829,37.2829,37.2829,100.0
2012-12-18 10:45:00,47.89,47.93,47.89,47.93,1500.0,37.2829,37.314,37.2829,37.314,1500.0
2012-12-18 10:50:00,47.93,47.93,47.93,47.93,500.0,37.314,37.314,37.314,37.314,500.0
2012-12-18 10:55:00,47.94,47.95,47.93,47.93,1500.0,37.3218,37.3296,37.314,37.314,1500.0
2012-12-18 11:00:00,47.93,47.93,47.93,47.93,1600.0,37.314,37.314,37.314,37.314,1600.0
2012-12-18 11:05:00,47.93,47.96,47.91,47.96,5900.0,37.314,37.3374,37.2984,37.3374,5900.0
2012-12-18 11:10:00,47.97,47.98,47.97,47.98,8700.0,37.3451,37.3529,37.3451,37.3529,8700.0
2012-12-18 11:15:00,47.99,48.01,47.99,48.01,61100.0,37.3607,37.3763,37.3607,37.3763,61100.0
2012-12-18 11:20:00,48.0,48.0,47.98,47.99,10700.0,37.3685,37.3685,37.3529,37.3607,10700.0
2012-12-18 11:25:00,47.98,47.99,47.96,47.96,1400.0,37.3529,37.3607,37.3374,37.3374,1400.0
2012-12-18 11:30:00,47.97,47.97,47.95,47.95,3400.0,37.3451,37.3451,37.3296,37.3296,3400.0
2012-12-18 11:35:00,47.96,47.96,47.95,47.95,1400.0,37.3374,37.3374,37.3296,37.3296,1400.0
2012-12-18 11:40:00,47.96,47.96,47.96,47.96,400.0,37.3374,37.3374,37.3374,37.3374,400.0
2012-12-18 11:45:00,47.97,47.99,47.97,47.98,7800.0,37.3451,37.3607,37.3451,37.3529,7800.0
2012-12-18 11:50:00,47.99,47.99,47.96,47.96,8100.0,37.3607,37.3607,37.3374,37.3374,8100.0
2012-12-18 11:55:00,47.96,47.96,47.95,47.95,900.0,37.3374,37.3374,37.3296,37.3296,900.0
2012-12-18 12:00:00,47.95,47.98,47.95,47.97,11800.0,37.3296,37.3529,37.3296,37.3451,11800.0
2012-12-18 12:05:00,47.96,47.96,47.95,47.96,1900.0,37.3374,37.3374,37.3296,37.3374,1900.0
2012-12-18 12:10:00,47.95,47.95,47.95,47.95,200.0,37.3296,37.3296,37.3296,37.3296,200.0
2012-12-18 12:15:00,47.96,47.97,47.96,47.97,12100.0,37.3374,37.3451,37.3374,37.3451,12100.0
2012-12-18 12:20:00,48.0,48.01,48.0,48.0,3900.0,37.3685,37.3763,37.3685,37.3685,3900.0
2012-12-18 12:25:00,48.01,48.01,48.0,48.0,8600.0,37.3763,37.3763,37.3685,37.3685,8600.0
2012-12-18 12:30:00,48.01,48.01,48.0,48.0,7300.0,37.3763,37.3763,37.3685,37.3685,7300.0
2012-12-18 12:35:00,48.0,48.06,48.0,48.06,32300.0,37.3685,37.4152,37.3685,37.4152,32300.0
2012-12-18 12:40:00,48.06,48.11,48.06,48.1,5800.0,37.4152,37.4541,37.4152,37.4464,5800.0
2012-12-18 12:45:00,48.08,48.09,48.06,48.09,8700.0,37.4308,37.4386,37.4152,37.4386,8700.0
2012-12-18 12:50:00,48.06,48.07,48.05,48.07,1300.0,37.4152,37.423,37.4074,37.423,1300.0
2012-12-18 12:55:00,48.06,48.07,48.05,48.06,4100.0,37.4152,37.423,37.4074,37.4152,4100.0
2012-12-18 13:00:00,48.06,48.06,48.04,48.06,7300.0,37.4152,37.4152,37.3996,37.4152,7300.0
2012-12-18 13:05:00,48.05,48.07,48.05,48.06,8500.0,37.4074,37.423,37.4074,37.4152,8500.0
2012-12-18 13:10:00,48.07,48.08,48.03,48.03,2400.0,37.423,37.4308,37.3919,37.3919,2400.0
2012-12-18 13:15:00,48.03,48.04,48.01,48.03,9300.0,37.3919,37.3996,37.3763,37.3919,9300.0
2012-12-18 13:20:00,48.03,48.05,48.03,48.03,1500.0,37.3919,37.4074,37.3919,37.3919,1500.0
2012-12-18 13:25:00,48.05,48.05,48.03,48.04,3800.0,37.4074,37.4074,37.3919,37.3996,3800.0
2012-12-18 13:30:00,48.03,48.06,48.01,48.04,7600.0,37.3919,37.4152,37.3763,37.3996,7600.0
2012-12-18 13:35:00,48.04,48.05,48.04,48.04,1700.0,37.3996,37.4074,37.3996,37.3996,1700.0
2012-12-18 13:40:00,48.05,48.06,48.04,48.06,3000.0,37.4074,37.4152,37.3996,37.4152,3000.0
2012-12-18 13:45:00,48.05,48.05,48.04,48.04,4600.0,37.4074,37.4074,37.3996,37.3996,4600.0
2012-12-18 13:50:00,48.04,48.05,48.01,48.02,3500.0,37.3996,37.4074,37.3763,37.3841,3500.0
2012-12-18 13:55:00,48.02,48.04,48.02,48.04,7400.0,37.3841,37.3996,37.3841,37.3996,7400.0
2012-12-18 14:00:00,48.04,48.05,48.02,48.04,18600.0,37.3996,37.4074,37.3841,37.3996,18600.0
2012-12-18 14:05:00,48.04,48.08,48.03,48.08,14300.0,37.3996,37.4308,37.3919,37.4308,14300.0
2012-12-18 14:10:00,48.08,48.09,48.06,48.06,48300.0,37.4308,37.4386,37.4152,37.4152,48300.0
2012-12-18 14:15:00,48.07,48.07,48.05,48.06,11300.0,37.423,37.423,37.4074,37.4152,11300.0
2012-12-18 14:20:00,48.06,48.06,48.02,48.04,12300.0,37.4152,37.4152,37.3841,37.3996,12300.0
2012-12-18 14:25:00,48.02,48.03,48.0,48.0,11200.0,37.3841,37.3919,37.3685,37.3685,11200.0
2012-12-18 14:30:00,47.99,48.01,47.98,48.0,12200.0,37.3607,37.3763,37.3529,37.3685,12200.0
2012-12-18 14:35:00,48.0,48.03,47.99,48.02,38000.0,37.3685,37.3919,37.3607,37.3841,38000.0
2012-12-18 14:40:00,48.03,48.05,48.03,48.05,23300.0,37.3919,37.4074,37.3919,37.4074,23300.0
2012-12-18 14:45:00,48.05,48.05,48.05,48.05,1100.0,37.4074,37.4074,37.4074,37.4074,1100.0
2012-12-18 14:50:00,48.05,48.06,48.04,48.04,18900.0,37.4074,37.4152,37.3996,37.3996,18900.0
2012-12-18 14:55:00,48.05,48.06,48.02,48.03,46000.0,37.4074,37.4152,37.3841,37.3919,46000.0
2012-12-18 15:00:00,48.02,48.06,48.02,48.06,23400.0,37.3841,37.4152,37.3841,37.4152,23400.0
2012-12-18 15:05:00,48.07,48.09,48.07,48.08,12600.0,37.423,37.4386,37.423,37.4308,12600.0
2012-12-18 15:10:00,48.09,48.09,48.05,48.07,15100.0,37.4386,37.4386,37.4074,37.423,15100.0
2012-12-18 15:15:00,48.07,48.07,48.04,48.05,3800.0,37.423,37.423,37.3996,37.4074,3800.0
2012-12-18 15:20:00,48.07,48.08,48.06,48.07,16900.0,37.423,37.4308,37.4152,37.423,16900.0
2012-12-18 15:25:00,48.07,48.07,48.02,48.05,36100.0,37.423,37.423,37.3841,37.4074,36100.0
2012-12-18 15:30:00,48.04,48.05,48.03,48.03,3900.0,37.3996,37.4074,37.3919,37.3919,3900.0
2012-12-18 15:35:00,48.03,48.06,48.03,48.06,1100.0,37.3919,37.4152,37.3919,37.4152,1100.0
2012-12-18 15:40:00,48.06,48.07,48.05,48.06,3000.0,37.4152,37.423,37.4074,37.4152,3000.0
2012-12-18 15:45:00,48.05,48.1,48.05,48.1,6400.0,37.4074,37.4464,37.4074,37.4464,6400.0
2012-12-18 15:50:00,48.1,48.14,48.1,48.14,30700.0,37.4464,37.4775,37.4464,37.4775,30700.0
2012-12-18 15:55:00,48.14,48.17,48.1,48.14,19400.0,37.4775,37.5008,37.4464,37.4775,19400.0
2012-12-19 09:30:00,48.29,48.32,48.23,48.24,40900.0,37.5943,37.6176,37.5476,37.5553,40900.0
2012-12-19 09:35:00,48.23,48.26,48.22,48.25,36500.0,37.5476,37.5709,37.5398,37.5631,36500.0
2012-12-19 09:40:00,48.25,48.26,48.22,48.23,28200.0,37.5631,37.5709,37.5398,37.5476,28200.0
2012-12-19 09:45:00,48.23,48.26,48.23,48.23,20700.0,37.5476,37.5709,37.5476,37.5476,20700.0
2012-12-19 09:50:00,48.22,48.23,48.17,48.19,23600.0,37.5398,37.5476,37.5008,37.5164,23600.0
2012-12-19 09:55:00,48.18,48.19,48.14,48.14,54500.0,37.5086,37.5164,37.4775,37.4775,54500.0
2012-12-19 10:00:00,48.13,48.14,48.12,48.13,52200.0,37.4697,37.4775,37.4619,37.4697,52200.0
2012-12-19 10:05:00,48.13,48.16,48.12,48.15,87500.0,37.4697,37.4931,37.4619,37.4853,87500.0
2012-12-19 10:10:00,48.17,48.17,48.15,48.17,111900.0,37.5008,37.5008,37.4853,37.5008,111900.0
2012-12-19 10:15:00,48.16,48.16,48.12,48.12,26400.0,37.4931,37.4931,37.4619,37.4619,26400.0
2012-12-19 10:20:00,48.12,48.14,48.1,48.11,25000.0,37.4619,37.4775,37.4464,37.4541,25000.0
2012-12-19 10:25:00,48.11,48.14,48.1,48.12,29800.0,37.4541,37.4775,37.4464,37.4619,29800.0
2012-12-19 10:30:00,48.11,48.13,48.1,48.13,41100.0,37.4541,37.4697,37.4464,37.4697,41100.0
2012-12-19 10:35:00,48.15,48.2,48.15,48.18,62800.0,37.4853,37.5242,37.4853,37.5086,62800.0
2012-12-19 10:40:00,48.18,48.18,48.14,48.14,3700.0,37.5086,37.5086,37.4775,37.4775,3700.0
2012-12-19 10:45:00,48.15,48.2,48.15,48.2,27600.0,37.4853,37.5242,37.4853,37.5242,27600.0
2012-12-19 10:50:00,48.18,48.19,48.16,48.17,11300.0,37.5086,37.5164,37.4931,37.5008,11300.0
2012-12-19 10:55:00,48.18,48.19,48.17,48.18,8200.0,37.5086,37.5164,37.5008,37.5086,8200.0
2012-12-19 11:00:00,48.17,48.18,48.17,48.18,7400.0,37.5008,37.5086,37.5008,37.5086,7400.0
2012-12-19 11:05:00,48.18,48.22,48.18,48.21,105300.0,37.5086,37.5398,37.5086,37.532,105300.0
2012-12-19 11:10:00,48.21,48.21,48.18,48.2,48400.0,37.532,37.532,37.5086,37.5242,48400.0
2012-12-19 11:15:00,48.19,48.2,48.17,48.18,54500.0,37.5164,37.5242,37.5008,37.5086,54500.0
2012-12-19 11:20:00,48.18,48.19,48.14,48.15,43700.0,37.5086,37.5164,37.4775,37.4853,43700.0
2012-12-19 11:25:00,48.15,48.16,48.14,48.15,33500.0,37.4853,37.4931,37.4775,37.4853,33500.0
2012-12-19 11:30:00,48.16,48.22,48.15,48.21,26300.0,37.4931,37.5398,37.4853,37.532,26300.0
2012-12-19 11:35:00,48.21,48.21,48.19,48.21,9800.0,37.532,37.532,37.5164,37.532,9800.0
2012-12-19 11:40:00,48.21,48.21,48.18,48.18,21600.0,37.532,37.532,37.5086,37.5086,21600.0
2012-12-19 11:45:00,48.16,48.16,48.16,48.16,13900.0,37.4931,37.4931,37.4931,37.4931,13900.0
2012-12-19 11:50:00,48.17,48.18,48.15,48.18,85800.0,37.5008,37.5086,37.4853,37.5086,85800.0
2012-12-19 11:55:00,48.18,48.18,48.17,48.17,1100.0,37.5086,37.5086,37.5008,37.5008,1100.0
2012-12-19 12:00:00,48.17,48.17,48.13,48.13,4300.0,37.5008,37.5008,37.4697,37.4697,4300.0
2012-12-19 12:05:00,48.13,48.13,48.11,48.11,13600.0,37.4697,37.4697,37.4541,37.4541,13600.0
2012-12-19 12:10:00,48.12,48.16,48.12,48.16,28100.0,37.4619,37.4931,37.4619,37.4931,28100.0
2012-12-19 12:15:00,48.15,48.15,48.13,48.13,150600.0,37.4853,37.4853,37.4697,37.4697,150600.0
2012-12-19 12:20:00,48.13,48.14,48.13,48.14,3200.0,37.4697,37.4775,37.4697,37.4775,3200.0
2012-12-19 12:25:00,48.14,48.16,48.13,48.16,15600.0,37.4775,37.4931,37.4697,37.4931,15600.0
2012-12-19 12:30:00,48.17,48.17,48.14,48.14,2100.0,37.5008,37.5008,37.4775,37.4775,2100.0
2012-12-19 12:35:00,48.14,48.15,48.14,48.14,700.0,37.4775,37.4853,37.4775,37.4775,700.0
2012-12-19 12:40:00,48.15,48.2,48.15,48.2,89600.0,37.4853,37.5242,37.4853,37.5242,89600.0
2012-12-19 12:45:00,48.21,48.22,48.2,48.21,15200.0,37.532,37.5398,37.5242,37.532,15200.0
2012-12-19 12:50:00,48.2,48.2,48.17,48.17,154900.0,37.5242,37.5242,37.5008,37.5008,154900.0
2012-12-19 12:55:00,48.18,48.18,48.16,48.16,2000.0,37.5086,37.5086,37.4931,37.4931,2000.0
2012-12-19 13:00:00,48.16,48.16,48.16,48.16,3000.0,37.4931,37.4931,37.4931,37.4931,3000.0
2012-12-19 13:05:00,48.16,48.16,48.16,48.16,9500.0,37.4931,37.4931,37.4931,37.4931,9500.0
2012-12-19 13:10:00,48.16,48.16,48.15,48.15,1300.0,37.4931,37.4931,37.4853,37.4853,1300.0
2012-12-19 13:15:00,48.14,48.14,48.09,48.12,51200.0,37.4775,37.4775,37.4386,37.4619,51200.0
2012-12-19 13:20:00,48.13,48.14,48.13,48.13,9200.0,37.4697,37.4775,37.4697,37.4697,9200.0
2012-12-19 13:25:00,48.13,48.15,48.12,48.15,14200.0,37.4697,37.4853,37.4619,37.4853,14200.0
2012-12-19 13:30:00,48.15,48.15,48.15,48.15,0.0,37.4853,37.4853,37.4853,37.4853,0.0
2012-12-19 13:35:00,48.14,48.14,48.12,48.12,300.0,37.4775,37.4775,37.4619,37.4619,300.0
2012-12-19 13:40:00,48.12,48.12,48.09,48.09,1300.0,37.4619,37.4619,37.4386,37.4386,1300.0
2012-12-19 13:45:00,48.08,48.09,48.08,48.09,22800.0,37.4308,37.4386,37.4308,37.4386,22800.0
2012-12-19 13:50:00,48.1,48.11,48.09,48.09,318800.0,37.4464,37.4541,37.4386,37.4386,318800.0
2012-12-19 13:55:00,48.1,48.12,48.1,48.12,4100.0,37.4464,37.4619,37.4464,37.4619,4100.0
2012-12-19 14:00:00,48.11,48.11,48.05,48.08,19100.0,37.4541,37.4541,37.4074,37.4308,19100.0
2012-12-19 14:05:00,48.08,48.09,48.06,48.08,77900.0,37.4308,37.4386,37.4152,37.4308,77900.0
2012-12-19 14:10:00,48.08,48.09,48.07,48.08,3100.0,37.4308,37.4386,37.423,37.4308,3100.0
2012-12-19 14:15:00,48.08,48.08,48.04,48.05,25200.0,37.4308,37.4308,37.3996,37.4074,25200.0
2012-12-19 14:20:00,48.06,48.08,48.05,48.08,79200.0,37.4152,37.4308,37.4074,37.4308,79200.0
2012-12-19 14:25:00,48.07,48.07,48.07,48.07,1200.0,37.423,37.423,37.423,37.423,1200.0
2012-12-19 14:30:00,48.06,48.08,48.06,48.06,6500.0,37.4152,37.4308,37.4152,37.4152,6500.0
2012-12-19 14:35:00,48.06,48.08,48.06,48.07,7000.0,37.4152,37.4308,37.4152,37.423,7000.0
2012-12-19 14:40:00,48.07,48.07,48.01,48.02,13400.0,37.423,37.423,37.3763,37.3841,13400.0
2012-12-19 14:45:00,48.01,48.02,47.98,47.99,70100.0,37.3763,37.3841,37.3529,37.3607,70100.0
2012-12-19 14:50:00,47.99,48.0,47.97,47.98,27500.0,37.3607,37.3685,37.3451,37.3529,27500.0
2012-12-19 14:55:00,47.99,48.02,47.99,48.02,41800.0,37.3607,37.3841,37.3607,37.3841,41800.0
2012-12-19 15:00:00,48.02,48.03,48.01,48.03,69500.0,37.3841,37.3919,37.3763,37.3919,69500.0
2012-12-19 15:05:00,48.04,48.05,48.04,48.04,23000.0,37.3996,37.4074,37.3996,37.3996,23000.0
2012-12-19 15:10:00,48.03,48.03,48.0,48.02,14600.0,37.3919,37.3919,37.3685,37.3841,14600.0
2012-12-19 15:15:00,48.0,48.04,47.99,48.0,262600.0,37.3685,37.3996,37.3607,37.3685,262600.0
2012-12-19 15:20:00,48.0,48.04,48.0,48.04,69200.0,37.3685,37.3996,37.3685,37.3996,69200.0
2012-12-19 15:25:00,48.03,48.04,48.03,48.03,58400.0,37.3919,37.3996,37.3919,37.3919,58400.0
2012-12-19 15:30:00,48.03,48.03,48.03,48.03,18600.0,37.3919,37.3919,37.3919,37.3919,18600.0
2012-12-19 15:35:00,48.02,48.11,48.02,48.09,207100.0,37.3841,37.4541,37.3841,37.4386,207100.0
2012-12-19 15:40:00,48.09,48.09,48.06,48.07,95100.0,37.4386,37.4386,37.4152,37.423,95100.0
2012-12-19 15:45:00,48.07,48.08,48.02,48.02,83300.0,37.423,37.4308,37.3841,37.3841,83300.0
2012-12-19 15:50:00,48.02,48.02,47.95,47.95,84800.0,37.3841,37.3841,37.3296,37.3296,84800.0
2012-12-19 15:55:00,47.96,47.97,47.91,47.93,160500.0,37.3374,37.3451,37.2984,37.314,160500.0
2012-12-20 09:30:00,48.02,48.08,47.99,48.04,97800.0,37.3841,37.4308,37.3607,37.3996,97800.0
2012-12-20 09:35:00,48.04,48.04,48.02,48.02,28000.0,37.3996,37.3996,37.3841,37.3841,28000.0
2012-12-20 09:40:00,48.01,48.06,47.99,48.01,281600.0,37.3763,37.4152,37.3607,37.3763,281600.0
2012-12-20 09:45:00,48.02,48.02,48.0,48.02,139000.0,37.3841,37.3841,37.3685,37.3841,139000.0
2012-12-20 09:50:00,48.03,48.05,48.03,48.04,126400.0,37.3919,37.4074,37.3919,37.3996,126400.0
2012-12-20 09:55:00,48.03,48.03,47.99,47.99,152600.0,37.3919,37.3919,37.3607,37.3607,152600.0
2012-12-20 10:00:00,47.99,48.05,47.99,48.02,258400.0,37.3607,37.4074,37.3607,37.3841,258400.0
2012-12-20 10:05:00,48.03,48.11,48.03,48.1,100800.0,37.3919,37.4541,37.3919,37.4464,100800.0
2012-12-20 10:10:00,48.1,48.12,48.08,48.09,151200.0,37.4464,37.4619,37.4308,37.4386,151200.0
2012-12-20 10:15:00,48.1,48.11,48.1,48.11,50000.0,37.4464,37.4541,37.4464,37.4541,50000.0
2012-12-20 10:20:00,48.11,48.11,48.06,48.07,126200.0,37.4541,37.4541,37.4152,37.423,126200.0
2012-12-20 10:25:00,48.06,48.08,48.06,48.06,45200.0,37.4152,37.4308,37.4152,37.4152,45200.0
2012-12-20 10:30:00,48.06,48.06,48.05,48.06,76800.0,37.4152,37.4152,37.4074,37.4152,76800.0
2012-12-20 10:35:00,48.06,48.11,48.06,48.11,54400.0,37.4152,37.4541,37.4152,37.4541,54400.0
2012-12-20 10:40:00,48.11,48.12,48.1,48.11,59600.0,37.4541,37.4619,37.4464,37.4541,59600.0
2012-12-20 10:45:00,48.11,48.11,48.07,48.08,61800.0,37.4541,37.4541,37.423,37.4308,61800.0
2012-12-20 10:50:00,48.07,48.08,48.07,48.08,17000.0,37.423,37.4308,37.423,37.4308,17000.0
2012-12-20 10:55:00,48.1,48.1,48.1,48.1,1400.0,37.4464,37.4464,37.4464,37.4464,1400.0
2012-12-20 11:00:00,48.09,48.09,48.05,48.07,72800.0,37.4386,37.4386,37.4074,37.423,72800.0
2012-12-20 11:05:00,48.09,48.11,48.09,48.1,59000.0,37.4386,37.4541,37.4386,37.4464,59000.0
2012-12-20 11:10:00,48.1,48.11,48.09,48.09,52000.0,37.4464,37.4541,37.4386,37.4386,52000.0
2012-12-20 11:15:00,48.09,48.09,48.08,48.08,31800.0,37.4386,37.4386,37.4308,37.4308,31800.0
2012-12-20 11:20:00,48.08,48.09,48.06,48.06,55600.0,37.4308,37.4386,37.4152,37.4152,55600.0
2012-12-20 11:25:00,48.05,48.05,48.02,48.03,23200.0,37.4074,37.4074,37.3841,37.3919,23200.0
2012-12-20 11:30:00,48.02,48.03,48.02,48.03,10800.0,37.3841,37.3919,37.3841,37.3919,10800.0
2012-12-20 11:35:00,48.03,48.06,48.03,48.05,52600.0,37.3919,37.4152,37.3919,37.4074,52600.0
2012-12-20 11:40:00,48.06,48.06,48.05,48.05,72600.0,37.4152,37.4152,37.4074,37.4074,72600.0
2012-12-20 11:45:00,48.06,48.08,48.06,48.08,24400.0,37.4152,37.4308,37.4152,37.4308,24400.0
2012-12-20 11:50:00,48.08,48.08,48.07,48.07,54000.0,37.4308,37.4308,37.423,37.423,54000.0
2012-12-20 11:55:00,48.07,48.08,48.07,48.08,27000.0,37.423,37.4308,37.423,37.4308,27000.0
2012-12-20 12:00:00,48.08,48.08,48.08,48.08,35600.0,37.4308,37.4308,37.4308,37.4308,35600.0
2012-12-20 12:05:00,48.09,48.09,48.08,48.08,23600.0,37.4386,37.4386,37.4308,37.4308,23600.0
2012-12-20 12:10:00,48.09,48.1,48.09,48.09,20200.0,37.4386,37.4464,37.4386,37.4386,20200.0
2012-12-20 12:15:00,48.08,48.08,48.07,48.07,33800.0,37.4308,37.4308,37.423,37.423,33800.0
2012-12-20 12:20:00,48.09,48.1,48.09,48.1,23000.0,37.4386,37.4464,37.4386,37.4464,23000.0
2012-12-20 12:25:00,48.1,48.12,48.08,48.08,52000.0,37.4464,37.4619,37.4308,37.4308,52000.0
2012-12-20 12:30:00,48.09,48.09,48.07,48.09,22600.0,37.4386,37.4386,37.423,37.4386,22600.0
2012-12-20 12:35:00,48.09,48.11,48.08,48.11,9600.0,37.4386,37.4541,37.4308,37.4541,9600.0
2012-12-20 12:40:00,48.1,48.11,48.1,48.1,105200.0,37.4464,37.4541,37.4464,37.4464,105200.0
2012-12-20 12:45:00,48.11,48.11,48.11,48.11,600.0,37.4541,37.4541,37.4541,37.4541,600.0
2012-12-20 12:50:00,48.11,48.13,48.11,48.13,400.0,37.4541,37.4697,37.4541,37.4697,400.0
2012-12-20 12:55:00,48.13,48.14,48.13,48.14,61800.0,37.4697,37.4775,37.4697,37.4775,61800.0
2012-12-20 13:00:00,48.15,48.16,48.12,48.12,43200.0,37.4853,37.4931,37.4619,37.4619,43200.0
2012-12-20 13:05:00,48.13,48.16,48.13,48.16,25000.0,37.4697,37.4931,37.4697,37.4931,25000.0
2012-12-20 13:10:00,48.16,48.16,48.14,48.16,53600.0,37.4931,37.4931,37.4775,37.4931,53600.0
2012-12-20 13:15:00,48.16,48.16,48.12,48.12,27800.0,37.4931,37.4931,37.4619,37.4619,27800.0
2012-12-20 13:20:00,48.12,48.12,48.1,48.12,25800.0,37.4619,37.4619,37.4464,37.4619,25800.0
2012-12-20 13:25:00,48.12,48.17,48.12,48.17,17800.0,37.4619,37.5008,37.4619,37.5008,17800.0
2012-12-20 13:30:00,48.16,48.18,48.16,48.17,24200.0,37.4931,37.5086,37.4931,37.5008,24200.0
2012-12-20 13:35:00,48.17,48.22,48.17,48.22,27200.0,37.5008,37.5398,37.5008,37.5398,27200.0
2012-12-20 13:40:00,48.22,48.22,48.19,48.19,61600.0,37.5398,37.5398,37.5164,37.5164,61600.0
2012-12-20 13:45:00,48.21,48.25,48.21,48.24,52400.0,37.532,37.5631,37.532,37.5553,52400.0
2012-12-20 13:50:00,48.25,48.26,48.25,48.25,3200.0,37.5631,37.5709,37.5631,37.5631,3200.0
2012-12-20 13:55:00,48.25,48.26,48.25,48.25,43600.0,37.5631,37.5709,37.5631,37.5631,43600.0
2012-12-20 14:00:00,48.26,48.26,48.22,48.23,22000.0,37.5709,37.5709,37.5398,37.5476,22000.0
2012-12-20 14:05:00,48.22,48.23,48.22,48.22,19600.0,37.5398,37.5476,37.5398,37.5398,19600.0
2012-12-20 14:10:00,48.22,48.22,48.21,48.22,3400.0,37.5398,37.5398,37.532,37.5398,3400.0
2012-12-20 14:15:00,48.24,48.27,48.24,48.25,57000.0,37.5553,37.5787,37.5553,37.5631,57000.0
2012-12-20 14:20:00,48.25,48.25,48.23,48.23,42800.0,37.5631,37.5631,37.5476,37.5476,42800.0
2012-12-20 14:25:00,48.23,48.24,48.23,48.24,14200.0,37.5476,37.5553,37.5476,37.5553,14200.0
2012-12-20 14:30:00,48.24,48.25,48.23,48.25,45600.0,37.5553,37.5631,37.5476,37.5631,45600.0
2012-12-20 14:35:00,48.25,48.25,48.25,48.25,12400.0,37.5631,37.5631,37.5631,37.5631,12400.0
2012-12-20 14:40:00,48.25,48.26,48.25,48.26,3800.0,37.5631,37.5709,37.5631,37.5709,3800.0
2012-12-20 14:45:00,48.25,48.27,48.25,48.27,1600.0,37.5631,37.5787,37.5631,37.5787,1600.0
2012-12-20 14:50:00,48.28,48.3,48.28,48.29,213000.0,37.5865,37.6021,37.5865,37.5943,213000.0
2012-12-20 14:55:00,48.29,48.3,48.29,48.29,5600.0,37.5943,37.6021,37.5943,37.5943,5600.0
2012-12-20 15:00:00,48.29,48.29,48.27,48.27,46200.0,37.5943,37.5943,37.5787,37.5787,46200.0
2012-12-20 15:05:00,48.27,48.27,48.25,48.26,41600.0,37.5787,37.5787,37.5631,37.5709,41600.0
2012-12-20 15:10:00,48.25,48.27,48.25,48.27,4400.0,37.5631,37.5787,37.5631,37.5787,4400.0
2012-12-20 15:15:00,48.26,48.26,48.25,48.25,141800.0,37.5709,37.5709,37.5631,37.5631,141800.0
2012-12-20 15:20:00,48.24,48.24,48.23,48.23,22600.0,37.5553,37.5553,37.5476,37.5476,22600.0
2012-12-20 15:25:00,48.24,48.24,48.23,48.23,13800.0,37.5553,37.5553,37.5476,37.5476,13800.0
2012-12-20 15:30:00,48.23,48.25,48.21,48.22,69400.0,37.5476,37.5631,37.532,37.5398,69400.0
2012-12-20 15:35:00,48.22,48.28,48.22,48.28,52000.0,37.5398,37.5865,37.5398,37.5865,52000.0
2012-12-20 15:40:00,48.28,48.31,48.27,48.28,76800.0,37.5865,37.6098,37.5787,37.5865,76800.0
2012-12-20 15:45:00,48.27,48.29,48.27,48.28,132000.0,37.5787,37.5943,37.5787,37.5865,132000.0
2012-12-20 15:50:00,48.28,48.29,48.25,48.25,105800.0,37.5865,37.5943,37.5631,37.5631,105800.0
2012-12-20 15:55:00,48.25,48.32,48.25,48.32,138400.0,37.5631,37.6176,37.5631,37.6176,138400.0
2012-12-21 09:30:00,47.62,47.76,47.61,47.76,19300.0,37.0727,37.1817,37.0649,37.1817,19300.0
2012-12-21 09:35:00,47.74,47.74,47.68,47.72,17000.0,37.1661,37.1661,37.1194,37.1505,17000.0
2012-12-21 09:40:00,47.73,47.78,47.73,47.78,69700.0,37.1583,37.1972,37.1583,37.1972,69700.0
2012-12-21 09:45:00,47.76,47.77,47.7,47.71,8900.0,37.1817,37.1894,37.1349,37.1427,8900.0
2012-12-21 09:50:00,47.71,47.79,47.71,47.79,70100.0,37.1427,37.205,37.1427,37.205,70100.0
2012-12-21 09:55:00,47.79,47.79,47.74,47.78,123200.0,37.205,37.205,37.1661,37.1972,123200.0
2012-12-21 10:00:00,47.78,47.8,47.76,47.77,55700.0,37.1972,37.2128,37.1817,37.1894,55700.0
2012-12-21 10:05:00,47.75,47.78,47.73,47.76,34300.0,37.1739,37.1972,37.1583,37.1817,34300.0
2012-12-21 10:10:00,47.76,47.85,47.76,47.85,4100.0,37.1817,37.2517,37.1817,37.2517,4100.0
2012-12-21 10:15:00,47.86,47.92,47.83,47.92,8800.0,37.2595,37.3062,37.2362,37.3062,8800.0
2012-12-21 10:20:00,47.92,47.93,47.88,47.89,9000.0,37.3062,37.314,37.2751,37.2829,9000.0
2012-12-21 10:25:00,47.89,47.9,47.88,47.89,3300.0,37.2829,37.2906,37.2751,37.2829,3300.0
2012-12-21 10:30:00,47.89,47.91,47.85,47.85,10400.0,37.2829,37.2984,37.2517,37.2517,10400.0
2012-12-21 10:35:00,47.84,47.88,47.84,47.84,4100.0,37.2439,37.2751,37.2439,37.2439,4100.0
2012-12-21 10:40:00,47.84,47.84,47.82,47.84,3100.0,37.2439,37.2439,37.2284,37.2439,3100.0
2012-12-21 10:45:00,47.83,47.87,47.83,47.87,1100.0,37.2362,37.2673,37.2362,37.2673,1100.0
2012-12-21 10:50:00,47.86,47.87,47.82,47.82,5200.0,37.2595,37.2673,37.2284,37.2284,5200.0
2012-12-21 10:55:00,47.82,47.83,47.81,47.82,75300.0,37.2284,37.2362,37.2206,37.2284,75300.0
2012-12-21 11:00:00,47.81,47.84,47.81,47.82,9100.0,37.2206,37.2439,37.2206,37.2284,9100.0
2012-12-21 11:05:00,47.81,47.81,47.74,47.74,22000.0,37.2206,37.2206,37.1661,37.1661,22000.0
2012-12-21 11:10:00,47.75,47.78,47.74,47.77,3800.0,37.1739,37.1972,37.1661,37.1894,3800.0
2012-12-21 11:15:00,47.77,47.78,47.73,47.73,46400.0,37.1894,37.1972,37.1583,37.1583,46400.0
2012-12-21 11:20:00,47.72,47.75,47.72,47.73,7800.0,37.1505,37.1739,37.1505,37.1583,7800.0
2012-12-21 11:25:00,47.73,47.79,47.73,47.76,10100.0,37.1583,37.205,37.1583,37.1817,10100.0
2012-12-21 11:30:00,47.75,47.76,47.7,47.7,12000.0,37.1739,37.1817,37.1349,37.1349,12000.0
2012-12-21 11:35:00,47.71,47.71,47.66,47.68,10400.0,37.1427,37.1427,37.1038,37.1194,10400.0
2012-12-21 11:40:00,47.68,47.68,47.68,47.68,1200.0,37.1194,37.1194,37.1194,37.1194,1200.0
2012-12-21 11:45:00,47.68,47.68,47.67,47.68,1500.0,37.1194,37.1194,37.1116,37.1194,1500.0
2012-12-21 11:50:00,47.69,47.72,47.69,47.7,2200.0,37.1272,37.1505,37.1272,37.1349,2200.0
2012-12-21 11:55:00,47.69,47.74,47.69,47.74,3800.0,37.1272,37.1661,37.1272,37.1661,3800.0
2012-12-21 12:00:00,47.76,47.77,47.72,47.72,3200.0,37.1817,37.1894,37.1505,37.1505,3200.0
2012-12-21 12:05:00,47.71,47.71,47.69,47.7,9100.0,37.1427,37.1427,37.1272,37.1349,9100.0
2012-12-21 12:10:00,47.72,47.72,47.69,47.69,3300.0,37.1505,37.1505,37.1272,37.1272,3300.0
2012-12-21 12:15:00,47.69,47.72,47.69,47.72,1200.0,37.1272,37.1505,37.1272,37.1505,1200.0
2012-12-21 12:20:00,47.74,47.74,47.71,47.72,3300.0,37.1661,37.1661,37.1427,37.1505,3300.0
2012-12-21 12:25:00,47.73,47.73,47.71,47.72,49900.0,37.1583,37.1583,37.1427,37.1505,49900.0
2012-12-21 12:30:00,47.71,47.72,47.71,47.72,3000.0,37.1427,37.1505,37.1427,37.1505,3000.0
2012-12-21 12:35:00,47.73,47.76,47.7,47.7,3800.0,37.1583,37.1817,37.1349,37.1349,3800.0
2012-12-21 12:40:00,47.7,47.72,47.7,47.71,9600.0,37.1349,37.1505,37.1349,37.1427,9600.0
2012-12-21 12:45:00,47.7,47.75,47.7,47.75,4800.0,37.1349,37.1739,37.1349,37.1739,4800.0
2012-12-21 12:50:00,47.75,47.76,47.73,47.73,7100.0,37.1739,37.1817,37.1583,37.1583,7100.0
2012-12-21 12:55:00,47.72,47.78,47.72,47.78,7900.0,37.1505,37.1972,37.1505,37.1972,7900.0
2012-12-21 13:00:00,47.79,47.81,47.78,47.79,8000.0,37.205,37.2206,37.1972,37.205,8000.0
2012-12-21 13:05:00,47.79,47.8,47.75,47.76,24100.0,37.205,37.2128,37.1739,37.1817,24100.0
2012-12-21 13:10:00,47.76,47.77,47.75,47.75,1200.0,37.1817,37.1894,37.1739,37.1739,1200.0
2012-12-21 13:15:00,47.74,47.75,47.73,47.74,1800.0,37.1661,37.1739,37.1583,37.1661,1800.0
2012-12-21 13:20:00,47.76,47.78,47.75,47.75,4900.0,37.1817,37.1972,37.1739,37.1739,4900.0
2012-12-21 13:25:00,47.76,47.78,47.76,47.78,2500.0,37.1817,37.1972,37.1817,37.1972,2500.0
2012-12-21 13:30:00,47.79,47.79,47.77,47.79,17500.0,37.205,37.205,37.1894,37.205,17500.0
2012-12-21 13:35:00,47.79,47.83,47.79,47.83,7400.0,37.205,37.2362,37.205,37.2362,7400.0
2012-12-21 13:40:00,47.83,47.88,47.83,47.87,5000.0,37.2362,37.2751,37.2362,37.2673,5000.0
2012-12-21 13:45:00,47.87,47.87,47.85,47.86,24300.0,37.2673,37.2673,37.2517,37.2595,24300.0
2012-12-21 13:50:00,47.86,47.87,47.85,47.86,56700.0,37.2595,37.2673,37.2517,37.2595,56700.0
2012-12-21 13:55:00,47.87,47.87,47.85,47.86,11100.0,37.2673,37.2673,37.2517,37.2595,11100.0
2012-12-21 14:00:00,47.87,47.91,47.87,47.9,2700.0,37.2673,37.2984,37.2673,37.2906,2700.0
2012-12-21 14:05:00,47.9,47.9,47.88,47.88,1800.0,37.2906,37.2906,37.2751,37.2751,1800.0
2012-12-21 14:10:00,47.87,47.87,47.86,47.87,1700.0,37.2673,37.2673,37.2595,37.2673,1700.0
2012-12-21 14:15:00,47.87,47.87,47.86,47.86,9300.0,37.2673,37.2673,37.2595,37.2595,9300.0
2012-12-21 14:20:00,47.85,47.86,47.83,47.84,11600.0,37.2517,37.2595,37.2362,37.2439,11600.0
2012-12-21 14:25:00,47.83,47.86,47.83,47.85,3500.0,37.2362,37.2595,37.2362,37.2517,3500.0
2012-12-21 14:30:00,47.84,47.86,47.83,47.86,2100.0,37.2439,37.2595,37.2362,37.2595,2100.0
2012-12-21 14:35:00,47.84,47.85,47.84,47.84,16000.0,37.2439,37.2517,37.2439,37.2439,16000.0
2012-12-21 14:40:00,47.85,47.85,47.83,47.83,7800.0,37.2517,37.2517,37.2362,37.2362,7800.0
2012-12-21 14:45:00,47.83,47.84,47.81,47.84,10400.0,37.2362,37.2439,37.2206,37.2439,10400.0
2012-12-21 14:50:00,47.86,47.86,47.85,47.85,5000.0,37.2595,37.2595,37.2517,37.2517,5000.0
2012-12-21 14:55:00,47.84,47.85,47.82,47.82,8000.0,37.2439,37.2517,37.2284,37.2284,8000.0
2012-12-21 15:00:00,47.83,47.86,47.83,47.86,2200.0,37.2362,37.2595,37.2362,37.2595,2200.0
2012-12-21 15:05:00,47.85,47.85,47.82,47.84,9100.0,37.2517,37.2517,37.2284,37.2439,9100.0
2012-12-21 15:10:00,47.83,47.83,47.81,47.81,2000.0,37.2362,37.2362,37.2206,37.2206,2000.0
2012-12-21 15:15:00,47.83,47.85,47.83,47.85,21800.0,37.2362,37.2517,37.2362,37.2517,21800.0
2012-12-21 15:20:00,47.86,47.86,47.84,47.85,3300.0,37.2595,37.2595,37.2439,37.2517,3300.0
2012-12-21 15:25:00,47.85,47.86,47.85,47.85,3000.0,37.2517,37.2595,37.2517,37.2517,3000.0
2012-12-21 15:30:00,47.88,47.9,47.87,47.89,2800.0,37.2751,37.2906,37.2673,37.2829,2800.0
2012-12-21 15:35:00,47.91,47.93,47.91,47.92,4300.0,37.2984,37.314,37.2984,37.3062,4300.0
2012-12-21 15:40:00,47.91,47.91,47.9,47.91,24000.0,37.2984,37.2984,37.2906,37.2984,24000.0
2012-12-21 15:45:00,47.9,47.9,47.84,47.84,8000.0,37.2906,37.2906,37.2439,37.2439,8000.0
2012-12-21 15:50:00,47.85,47.87,47.85,47.87,1100.0,37.2517,37.2673,37.2517,37.2673,1100.0
2012-12-21 15:55:00,47.85,47.91,47.84,47.9,12400.0,37.2517,37.2984,37.2439,37.2906,12400.0
2012-12-24 09:30:00,47.94,47.95,47.82,47.82,27400.0,37.3218,37.3296,37.2284,37.2284,27400.0
2012-12-24 09:35:00,47.81,47.82,47.79,47.79,5100.0,37.2206,37.2284,37.205,37.205,5100.0
2012-12-24 09:40:00,47.8,47.82,47.8,47.82,3600.0,37.2128,37.2284,37.2128,37.2284,3600.0
2012-12-24 09:45:00,47.81,47.81,47.78,47.78,3600.0,37.2206,37.2206,37.1972,37.1972,3600.0
2012-12-24 09:50:00,47.78,47.81,47.77,47.77,7500.0,37.1972,37.2206,37.1894,37.1894,7500.0
2012-12-24 09:55:00,47.77,47.77,47.75,47.76,2900.0,37.1894,37.1894,37.1739,37.1817,2900.0
2012-12-24 10:00:00,47.76,47.77,47.76,47.77,2200.0,37.1817,37.1894,37.1817,37.1894,2200.0
2012-12-24 10:05:00,47.77,47.79,47.77,47.77,2600.0,37.1894,37.205,37.1894,37.1894,2600.0
2012-12-24 10:10:00,47.78,47.81,47.77,47.79,4800.0,37.1972,37.2206,37.1894,37.205,4800.0
2012-12-24 10:15:00,47.79,47.81,47.79,47.81,1700.0,37.205,37.2206,37.205,37.2206,1700.0
2012-12-24 10:20:00,47.8,47.8,47.8,47.8,100.0,37.2128,37.2128,37.2128,37.2128,100.0
2012-12-24 10:25:00,47.8,47.8,47.77,47.77,18400.0,37.2128,37.2128,37.1894,37.1894,18400.0
2012-12-24 10:30:00,47.79,47.81,47.78,47.79,2100.0,37.205,37.2206,37.1972,37.205,2100.0
2012-12-24 10:35:00,47.79,47.79,47.76,47.77,4100.0,37.205,37.205,37.1817,37.1894,4100.0
2012-12-24 10:40:00,47.78,47.78,47.78,47.78,100.0,37.1972,37.1972,37.1972,37.1972,100.0
2012-12-24 10:45:00,47.79,47.79,47.77,47.77,1000.0,37.205,37.205,37.1894,37.1894,1000.0
2012-12-24 10:50:00,47.74,47.75,47.74,47.75,1100.0,37.1661,37.1739,37.1661,37.1739,1100.0
2012-12-24 10:55:00,47.75,47.75,47.74,47.74,2200.0,37.1739,37.1739,37.1661,37.1661,2200.0
2012-12-24 11:00:00,47.74,47.75,47.74,47.75,1600.0,37.1661,37.1739,37.1661,37.1739,1600.0
2012-12-24 11:05:00,47.75,47.76,47.71,47.73,6600.0,37.1739,37.1817,37.1427,37.1583,6600.0
2012-12-24 11:10:00,47.73,47.73,47.72,47.73,3100.0,37.1583,37.1583,37.1505,37.1583,3100.0
2012-12-24 11:15:00,47.73,47.73,47.73,47.73,200.0,37.1583,37.1583,37.1583,37.1583,200.0
2012-12-24 11:20:00,47.72,47.72,47.72,47.72,100.0,37.1505,37.1505,37.1505,37.1505,100.0
2012-12-24 11:25:00,47.74,47.74,47.72,47.74,12400.0,37.1661,37.1661,37.1505,37.1661,12400.0
2012-12-24 11:30:00,47.74,47.75,47.74,47.75,2700.0,37.1661,37.1739,37.1661,37.1739,2700.0
2012-12-24 11:35:00,47.76,47.76,47.74,47.76,3000.0,37.1817,37.1817,37.1661,37.1817,3000.0
2012-12-24 11:40:00,47.76,47.77,47.75,47.76,7200.0,37.1817,37.1894,37.1739,37.1817,7200.0
2012-12-24 11:45:00,47.76,47.76,47.76,47.76,0.0,37.1817,37.1817,37.1817,37.1817,0.0
2012-12-24 11:50:00,47.75,47.76,47.74,47.74,2700.0,37.1739,37.1817,37.1661,37.1661,2700.0
2012-12-24 11:55:00,47.76,47.77,47.76,47.77,2300.0,37.1817,37.1894,37.1817,37.1894,2300.0
2012-12-24 12:00:00,47.76,47.76,47.74,47.75,6100.0,37.1817,37.1817,37.1661,37.1739,6100.0
2012-12-24 12:05:00,47.75,47.76,47.75,47.75,2600.0,37.1739,37.1817,37.1739,37.1739,2600.0
2012-12-24 12:10:00,47.74,47.74,47.73,47.73,700.0,37.1661,37.1661,37.1583,37.1583,700.0
2012-12-24 12:15:00,47.72,47.72,47.71,47.71,500.0,37.1505,37.1505,37.1427,37.1427,500.0
2012-12-24 12:20:00,47.72,47.72,47.72,47.72,700.0,37.1505,37.1505,37.1505,37.1505,700.0
2012-12-24 12:25:00,47.72,47.73,47.72,47.73,2500.0,37.1505,37.1583,37.1505,37.1583,2500.0
2012-12-24 12:30:00,47.73,47.73,47.73,47.73,0.0,37.1583,37.1583,37.1583,37.1583,0.0
2012-12-24 12:35:00,47.76,47.76,47.76,47.76,200.0,37.1817,37.1817,37.1817,37.1817,200.0
2012-12-24 12:40:00,47.76,47.76,47.75,47.76,500.0,37.1817,37.1817,37.1739,37.1817,500.0
2012-12-24 12:45:00,47.75,47.77,47.74,47.74,6000.0,37.1739,37.1894,37.1661,37.1661,6000.0
2012-12-24 12:50:00,47.76,47.76,47.76,47.76,1300.0,37.1817,37.1817,37.1817,37.1817,1300.0
2012-12-24 12:55:00,47.78,47.8,47.76,47.77,2900.0,37.1972,37.2128,37.1817,37.1894,2900.0
2012-12-26 09:30:00,47.94,47.95,47.84,47.87,15800.0,37.3218,37.3296,37.2439,37.2673,15800.0
2012-12-26 09:35:00,47.86,47.9,47.85,47.86,15900.0,37.2595,37.2906,37.2517,37.2595,15900.0
2012-12-26 09:40:00,47.86,47.91,47.86,47.89,7400.0,37.2595,37.2984,37.2595,37.2829,7400.0
2012-12-26 09:45:00,47.87,47.87,47.86,47.86,12900.0,37.2673,37.2673,37.2595,37.2595,12900.0
2012-12-26 09:50:00,47.9,47.9,47.89,47.89,8600.0,37.2906,37.2906,37.2829,37.2829,8600.0
2012-12-26 09:55:00,47.88,47.89,47.88,47.88,8200.0,37.2751,37.2829,37.2751,37.2751,8200.0
2012-12-26 10:00:00,47.89,47.89,47.88,47.88,6200.0,37.2829,37.2829,37.2751,37.2751,6200.0
2012-12-26 10:05:00,47.89,47.91,47.89,47.9,6700.0,37.2829,37.2984,37.2829,37.2906,6700.0
2012-12-26 10:10:00,47.9,47.91,47.9,47.91,1200.0,37.2906,37.2984,37.2906,37.2984,1200.0
2012-12-26 10:15:00,47.9,47.91,47.86,47.86,3900.0,37.2906,37.2984,37.2595,37.2595,3900.0
2012-12-26 10:20:00,47.86,47.86,47.86,47.86,0.0,37.2595,37.2595,37.2595,37.2595,0.0
2012-12-26 10:25:00,47.85,47.86,47.84,47.85,7600.0,37.2517,37.2595,37.2439,37.2517,7600.0
2012-12-26 10:30:00,47.86,47.86,47.84,47.84,3700.0,37.2595,37.2595,37.2439,37.2439,3700.0
2012-12-26 10:35:00,47.84,47.84,47.81,47.81,3000.0,37.2439,37.2439,37.2206,37.2206,3000.0
2012-12-26 10:40:00,47.81,47.81,47.81,47.81,300.0,37.2206,37.2206,37.2206,37.2206,300.0
2012-12-26 10:45:00,47.82,47.82,47.79,47.79,8500.0,37.2284,37.2284,37.205,37.205,8500.0
2012-12-26 10:50:00,47.8,47.81,47.79,47.79,21600.0,37.2128,37.2206,37.205,37.205,21600.0
2012-12-26 10:55:00,47.8,47.8,47.74,47.75,3200.0,37.2128,37.2128,37.1661,37.1739,3200.0
2012-12-26 11:00:00,47.72,47.73,47.68,47.7,40300.0,37.1505,37.1583,37.1194,37.1349,40300.0
2012-12-26 11:05:00,47.69,47.69,47.68,47.68,3900.0,37.1272,37.1272,37.1194,37.1194,3900.0
2012-12-26 11:10:00,47.63,47.69,47.63,47.69,3200.0,37.0805,37.1272,37.0805,37.1272,3200.0
2012-12-26 11:15:00,47.7,47.71,47.67,47.68,9000.0,37.1349,37.1427,37.1116,37.1194,9000.0
2012-12-26 11:20:00,47.66,47.66,47.65,47.65,800.0,37.1038,37.1038,37.096,37.096,800.0
2012-12-26 11:25:00,47.67,47.7,47.61,47.61,15400.0,37.1116,37.1349,37.0649,37.0649,15400.0
2012-12-26 11:30:00,47.61,47.61,47.57,47.61,7900.0,37.0649,37.0649,37.0337,37.0649,7900.0
2012-12-26 11:35:00,47.61,47.61,47.6,47.6,5400.0,37.0649,37.0649,37.0571,37.0571,5400.0
2012-12-26 11:40:00,47.61,47.64,47.61,47.64,10300.0,37.0649,37.0882,37.0649,37.0882,10300.0
2012-12-26 11:45:00,47.63,47.65,47.62,47.62,41500.0,37.0805,37.096,37.0727,37.0727,41500.0
2012-12-26 11:50:00,47.62,47.63,47.61,47.63,11400.0,37.0727,37.0805,37.0649,37.0805,11400.0
2012-12-26 11:55:00,47.64,47.64,47.64,47.64,1600.0,37.0882,37.0882,37.0882,37.0882,1600.0
2012-12-26 12:00:00,47.64,47.66,47.63,47.64,4900.0,37.0882,37.1038,37.0805,37.0882,4900.0
2012-12-26 12:05:00,47.64,47.65,47.63,47.63,5200.0,37.0882,37.096,37.0805,37.0805,5200.0
2012-12-26 12:10:00,47.63,47.65,47.63,47.64,2700.0,37.0805,37.096,37.0805,37.0882,2700.0
2012-12-26 12:15:00,47.66,47.66,47.62,47.64,4300.0,37.1038,37.1038,37.0727,37.0882,4300.0
2012-12-26 12:20:00,47.64,47.66,47.64,47.66,2400.0,37.0882,37.1038,37.0882,37.1038,2400.0
2012-12-26 12:25:00,47.66,47.66,47.66,47.66,1200.0,37.1038,37.1038,37.1038,37.1038,1200.0
2012-12-26 12:30:00,47.64,47.65,47.62,47.63,2200.0,37.0882,37.096,37.0727,37.0805,2200.0
2012-12-26 12:35:00,47.63,47.64,47.63,47.64,1400.0,37.0805,37.0882,37.0805,37.0882,1400.0
2012-12-26 12:40:00,47.64,47.66,47.63,47.64,16100.0,37.0882,37.1038,37.0805,37.0882,16100.0
2012-12-26 12:45:00,47.63,47.65,47.62,47.64,22400.0,37.0805,37.096,37.0727,37.0882,22400.0
2012-12-26 12:50:00,47.65,47.67,47.65,47.67,1000.0,37.096,37.1116,37.096,37.1116,1000.0
2012-12-26 12:55:00,47.68,47.73,47.68,47.71,11300.0,37.1194,37.1583,37.1194,37.1427,11300.0
2012-12-26 13:00:00,47.71,47.71,47.69,47.7,2000.0,37.1427,37.1427,37.1272,37.1349,2000.0
2012-12-26 13:05:00,47.69,47.7,47.67,47.68,2200.0,37.1272,37.1349,37.1116,37.1194,2200.0
2012-12-26 13:10:00,47.67,47.68,47.65,47.66,13800.0,37.1116,37.1194,37.096,37.1038,13800.0
2012-12-26 13:15:00,47.67,47.67,47.66,47.67,12100.0,37.1116,37.1116,37.1038,37.1116,12100.0
2012-12-26 13:20:00,47.69,47.69,47.67,47.67,2600.0,37.1272,37.1272,37.1116,37.1116,2600.0
2012-12-26 13:25:00,47.67,47.71,47.67,47.71,18400.0,37.1116,37.1427,37.1116,37.1427,18400.0
2012-12-26 13:30:00,47.72,47.72,47.69,47.69,10200.0,37.1505,37.1505,37.1272,37.1272,10200.0
2012-12-26 13:35:00,47.69,47.69,47.69,47.69,1500.0,37.1272,37.1272,37.1272,37.1272,1500.0
2012-12-26 13:40:00,47.69,47.7,47.67,47.67,4400.0,37.1272,37.1349,37.1116,37.1116,4400.0
2012-12-26 13:45:00,47.69,47.7,47.67,47.67,2200.0,37.1272,37.1349,37.1116,37.1116,2200.0
2012-12-26 13:50:00,47.66,47.68,47.66,47.68,11600.0,37.1038,37.1194,37.1038,37.1194,11600.0
2012-12-26 13:55:00,47.68,47.68,47.68,47.68,1100.0,37.1194,37.1194,37.1194,37.1194,1100.0
2012-12-26 14:00:00,47.67,47.73,47.67,47.72,1500.0,37.1116,37.1583,37.1116,37.1505,1500.0
2012-12-26 14:05:00,47.74,47.74,47.73,47.73,1100.0,37.1661,37.1661,37.1583,37.1583,1100.0
2012-12-26 14:10:00,47.74,47.76,47.74,47.75,98000.0,37.1661,37.1817,37.1661,37.1739,98000.0
2012-12-26 14:15:00,47.75,47.77,47.75,47.77,1300.0,37.1739,37.1894,37.1739,37.1894,1300.0
2012-12-26 14:20:00,47.76,47.77,47.73,47.73,7100.0,37.1817,37.1894,37.1583,37.1583,7100.0
2012-12-26 14:25:00,47.73,47.73,47.72,47.72,800.0,37.1583,37.1583,37.1505,37.1505,800.0
2012-12-26 14:30:00,47.73,47.73,47.72,47.73,4500.0,37.1583,37.1583,37.1505,37.1583,4500.0
2012-12-26 14:35:00,47.75,47.75,47.74,47.75,5300.0,37.1739,37.1739,37.1661,37.1739,5300.0
2012-12-26 14:40:00,47.76,47.76,47.73,47.73,7100.0,37.1817,37.1817,37.1583,37.1583,7100.0
2012-12-26 14:45:00,47.7,47.72,47.7,47.72,12200.0,37.1349,37.1505,37.1349,37.1505,12200.0
2012-12-26 14:50:00,47.72,47.8,47.72,47.8,7500.0,37.1505,37.2128,37.1505,37.2128,7500.0
2012-12-26 14:55:00,47.79,47.82,47.77,47.78,65300.0,37.205,37.2284,37.1894,37.1972,65300.0
2012-12-26 15:00:00,47.77,47.78,47.76,47.78,3600.0,37.1894,37.1972,37.1817,37.1972,3600.0
2012-12-26 15:05:00,47.76,47.78,47.76,47.77,3700.0,37.1817,37.1972,37.1817,37.1894,3700.0
2012-12-26 15:10:00,47.77,47.79,47.77,47.78,6500.0,37.1894,37.205,37.1894,37.1972,6500.0
2012-12-26 15:15:00,47.78,47.78,47.75,47.75,2400.0,37.1972,37.1972,37.1739,37.1739,2400.0
2012-12-26 15:20:00,47.73,47.74,47.71,47.72,14100.0,37.1583,37.1661,37.1427,37.1505,14100.0
2012-12-26 15:25:00,47.72,47.75,47.71,47.73,22500.0,37.1505,37.1739,37.1427,37.1583,22500.0
2012-12-26 15:30:00,47.74,47.74,47.73,47.73,10100.0,37.1661,37.1661,37.1583,37.1583,10100.0
2012-12-26 15:35:00,47.73,47.74,47.72,47.73,5200.0,37.1583,37.1661,37.1505,37.1583,5200.0
2012-12-26 15:40:00,47.69,47.7,47.68,47.68,1400.0,37.1272,37.1349,37.1194,37.1194,1400.0
2012-12-26 15:45:00,47.69,47.71,47.68,47.7,24300.0,37.1272,37.1427,37.1194,37.1349,24300.0
2012-12-26 15:50:00,47.7,47.71,47.67,47.7,13900.0,37.1349,37.1427,37.1116,37.1349,13900.0
2012-12-26 15:55:00,47.7,47.7,47.68,47.69,12000.0,37.1349,37.1349,37.1194,37.1272,12000.0
2012-12-27 09:30:00,47.9,47.9,47.74,47.88,22700.0,37.2906,37.2906,37.1661,37.2751,22700.0
2012-12-27 09:35:00,47.82,47.83,47.81,47.83,6000.0,37.2284,37.2362,37.2206,37.2362,6000.0
2012-12-27 09:40:00,47.81,47.87,47.8,47.84,9600.0,37.2206,37.2673,37.2128,37.2439,9600.0
2012-12-27 09:45:00,47.84,47.84,47.81,47.83,6700.0,37.2439,37.2439,37.2206,37.2362,6700.0
2012-12-27 09:50:00,47.83,47.83,47.79,47.8,7200.0,37.2362,37.2362,37.205,37.2128,7200.0
2012-12-27 09:55:00,47.8,47.82,47.8,47.81,15600.0,37.2128,37.2284,37.2128,37.2206,15600.0
2012-12-27 10:00:00,47.81,47.81,47.76,47.77,14700.0,37.2206,37.2206,37.1817,37.1894,14700.0
2012-12-27 10:05:00,47.77,47.79,47.75,47.76,24000.0,37.1894,37.205,37.1739,37.1817,24000.0
2012-12-27 10:10:00,47.76,47.76,47.75,47.75,9300.0,37.1817,37.1817,37.1739,37.1739,9300.0
2012-12-27 10:15:00,47.75,47.75,47.62,47.62,15600.0,37.1739,37.1739,37.0727,37.0727,15600.0
2012-12-27 10:20:00,47.62,47.62,47.52,47.59,21700.0,37.0727,37.0727,36.9948,37.0493,21700.0
2012-12-27 10:25:00,47.59,47.6,47.54,47.57,17100.0,37.0493,37.0571,37.0104,37.0337,17100.0
2012-12-27 10:30:00,47.57,47.58,47.49,47.56,21800.0,37.0337,37.0415,36.9715,37.026,21800.0
2012-12-27 10:35:00,47.56,47.56,47.52,47.54,10200.0,37.026,37.026,36.9948,37.0104,10200.0
2012-12-27 10:40:00,47.54,47.55,47.54,47.55,3000.0,37.0104,37.0182,37.0104,37.0182,3000.0
2012-12-27 10:45:00,47.56,47.62,47.55,47.62,18400.0,37.026,37.0727,37.0182,37.0727,18400.0
2012-12-27 10:50:00,47.62,47.63,47.59,47.59,42200.0,37.0727,37.0805,37.0493,37.0493,42200.0
2012-12-27 10:55:00,47.6,47.61,47.56,47.58,9000.0,37.0571,37.0649,37.026,37.0415,9000.0
2012-12-27 11:00:00,47.58,47.61,47.58,47.59,6100.0,37.0415,37.0649,37.0415,37.0493,6100.0
2012-12-27 11:05:00,47.59,47.59,47.52,47.52,11200.0,37.0493,37.0493,36.9948,36.9948,11200.0
2012-12-27 11:10:00,47.52,47.53,47.48,47.48,4300.0,36.9948,37.0026,36.9637,36.9637,4300.0
2012-12-27 11:15:00,47.49,47.51,47.49,47.51,2800.0,36.9715,36.987,36.9715,36.987,2800.0
2012-12-27 11:20:00,47.51,47.52,47.5,47.52,8400.0,36.987,36.9948,36.9792,36.9948,8400.0
2012-12-27 11:25:00,47.51,47.54,47.5,47.5,12600.0,36.987,37.0104,36.9792,36.9792,12600.0
2012-12-27 11:30:00,47.52,47.53,47.52,47.53,4700.0,36.9948,37.0026,36.9948,37.0026,4700.0
2012-12-27 11:35:00,47.54,47.54,47.52,47.53,7900.0,37.0104,37.0104,36.9948,37.0026,7900.0
2012-12-27 11:40:00,47.53,47.56,47.52,47.52,15400.0,37.0026,37.026,36.9948,36.9948,15400.0
2012-12-27 11:45:00,47.52,47.53,47.5,47.5,4600.0,36.9948,37.0026,36.9792,36.9792,4600.0
2012-12-27 11:50:00,47.5,47.51,47.48,47.49,5600.0,36.9792,36.987,36.9637,36.9715,5600.0
2012-12-27 11:55:00,47.48,47.48,47.45,47.48,7700.0,36.9637,36.9637,36.9403,36.9637,7700.0
2012-12-27 12:00:00,47.49,47.49,47.43,47.44,5100.0,36.9715,36.9715,36.9248,36.9325,5100.0
2012-12-27 12:05:00,47.42,47.43,47.4,47.41,4600.0,36.917,36.9248,36.9014,36.9092,4600.0
2012-12-27 12:10:00,47.43,47.46,47.43,47.46,4900.0,36.9248,36.9481,36.9248,36.9481,4900.0
2012-12-27 12:15:00,47.46,47.46,47.44,47.45,4500.0,36.9481,36.9481,36.9325,36.9403,4500.0
2012-12-27 12:20:00,47.46,47.46,47.38,47.41,121600.0,36.9481,36.9481,36.8858,36.9092,121600.0
2012-12-27 12:25:00,47.41,47.44,47.41,47.41,1300.0,36.9092,36.9325,36.9092,36.9092,1300.0
2012-12-27 12:30:00,47.4,47.41,47.35,47.35,5600.0,36.9014,36.9092,36.8625,36.8625,5600.0
2012-12-27 12:35:00,47.35,47.36,47.33,47.36,12000.0,36.8625,36.8703,36.8469,36.8703,12000.0
2012-12-27 12:40:00,47.37,47.38,47.36,47.36,5400.0,36.878,36.8858,36.8703,36.8703,5400.0
2012-12-27 12:45:00,47.37,47.4,47.34,47.39,6400.0,36.878,36.9014,36.8547,36.8936,6400.0
2012-12-27 12:50:00,47.39,47.41,47.38,47.41,1600.0,36.8936,36.9092,36.8858,36.9092,1600.0
2012-12-27 12:55:00,47.41,47.45,47.4,47.45,23500.0,36.9092,36.9403,36.9014,36.9403,23500.0
2012-12-27 13:00:00,47.44,47.46,47.44,47.46,5600.0,36.9325,36.9481,36.9325,36.9481,5600.0
2012-12-27 13:05:00,47.47,47.47,47.45,47.46,3700.0,36.9559,36.9559,36.9403,36.9481,3700.0
2012-12-27 13:10:00,47.48,47.49,47.47,47.48,1900.0,36.9637,36.9715,36.9559,36.9637,1900.0
2012-12-27 13:15:00,47.49,47.53,47.49,47.5,3900.0,36.9715,37.0026,36.9715,36.9792,3900.0
2012-12-27 13:20:00,47.5,47.51,47.43,47.44,7400.0,36.9792,36.987,36.9248,36.9325,7400.0
2012-12-27 13:25:00,47.45,47.45,47.41,47.42,7200.0,36.9403,36.9403,36.9092,36.917,7200.0
2012-12-27 13:30:00,47.45,47.46,47.45,47.45,2600.0,36.9403,36.9481,36.9403,36.9403,2600.0
2012-12-27 13:35:00,47.46,47.47,47.45,47.45,11000.0,36.9481,36.9559,36.9403,36.9403,11000.0
2012-12-27 13:40:00,47.46,47.47,47.44,47.45,20400.0,36.9481,36.9559,36.9325,36.9403,20400.0
2012-12-27 13:45:00,47.45,47.45,47.44,47.44,25900.0,36.9403,36.9403,36.9325,36.9325,25900.0
2012-12-27 13:50:00,47.46,47.46,47.43,47.45,14200.0,36.9481,36.9481,36.9248,36.9403,14200.0
2012-12-27 13:55:00,47.46,47.47,47.45,47.46,18600.0,36.9481,36.9559,36.9403,36.9481,18600.0
2012-12-27 14:00:00,47.46,47.46,47.43,47.43,4400.0,36.9481,36.9481,36.9248,36.9248,4400.0
2012-12-27 14:05:00,47.43,47.44,47.42,47.43,14100.0,36.9248,36.9325,36.917,36.9248,14100.0
2012-12-27 14:10:00,47.43,47.44,47.43,47.44,5600.0,36.9248,36.9325,36.9248,36.9325,5600.0
2012-12-27 14:15:00,47.44,47.47,47.43,47.47,12100.0,36.9325,36.9559,36.9248,36.9559,12100.0
2012-12-27 14:20:00,47.47,47.48,47.46,47.46,13700.0,36.9559,36.9637,36.9481,36.9481,13700.0
2012-12-27 14:25:00,47.46,47.46,47.44,47.44,28500.0,36.9481,36.9481,36.9325,36.9325,28500.0
2012-12-27 14:30:00,47.44,47.44,47.4,47.4,34500.0,36.9325,36.9325,36.9014,36.9014,34500.0
2012-12-27 14:35:00,47.4,47.44,47.4,47.44,27500.0,36.9014,36.9325,36.9014,36.9325,27500.0
2012-12-27 14:40:00,47.44,47.46,47.43,47.46,19000.0,36.9325,36.9481,36.9248,36.9481,19000.0
2012-12-27 14:45:00,47.5,47.64,47.5,47.58,12500.0,36.9792,37.0882,36.9792,37.0415,12500.0
2012-12-27 14:50:00,47.59,47.62,47.55,47.55,11400.0,37.0493,37.0727,37.0182,37.0182,11400.0
2012-12-27 14:55:00,47.55,47.62,47.54,47.62,14500.0,37.0182,37.0727,37.0104,37.0727,14500.0
2012-12-27 15:00:00,47.62,47.65,47.58,47.6,11100.0,37.0727,37.096,37.0415,37.0571,11100.0
2012-12-27 15:05:00,47.62,47.67,47.61,47.66,6600.0,37.0727,37.1116,37.0649,37.1038,6600.0
2012-12-27 15:10:00,47.66,47.66,47.61,47.62,4800.0,37.1038,37.1038,37.0649,37.0727,4800.0
2012-12-27 15:15:00,47.62,47.62,47.6,47.61,7900.0,37.0727,37.0727,37.0571,37.0649,7900.0
2012-12-27 15:20:00,47.63,47.71,47.63,47.69,14200.0,37.0805,37.1427,37.0805,37.1272,14200.0
2012-12-27 15:25:00,47.69,47.7,47.67,47.67,13600.0,37.1272,37.1349,37.1116,37.1116,13600.0
2012-12-27 15:30:00,47.66,47.71,47.66,47.7,14800.0,37.1038,37.1427,37.1038,37.1349,14800.0
2012-12-27 15:35:00,47.71,47.73,47.71,47.72,12900.0,37.1427,37.1583,37.1427,37.1505,12900.0
2012-12-27 15:40:00,47.72,47.78,47.72,47.77,20200.0,37.1505,37.1972,37.1505,37.1894,20200.0
2012-12-27 15:45:00,47.78,47.78,47.71,47.73,23900.0,37.1972,37.1972,37.1427,37.1583,23900.0
2012-12-27 15:50:00,47.72,47.75,47.72,47.74,26200.0,37.1505,37.1739,37.1505,37.1661,26200.0
2012-12-27 15:55:00,47.73,47.78,47.7,47.71,25800.0,37.1583,37.1972,37.1349,37.1427,25800.0
2012-12-28 09:30:00,47.55,47.57,47.5,47.57,41800.0,37.0182,37.0337,36.9792,37.0337,41800.0
2012-12-28 09:35:00,47.55,47.55,47.5,47.53,182600.0,37.0182,37.0182,36.9792,37.0026,182600.0
2012-12-28 09:40:00,47.51,47.52,47.47,47.48,8600.0,36.987,36.9948,36.9559,36.9637,8600.0
2012-12-28 09:45:00,47.5,47.51,47.46,47.47,49600.0,36.9792,36.987,36.9481,36.9559,49600.0
2012-12-28 09:50:00,47.47,47.48,47.46,47.47,7000.0,36.9559,36.9637,36.9481,36.9559,7000.0
2012-12-28 09:55:00,47.46,47.49,47.44,47.49,80200.0,36.9481,36.9715,36.9325,36.9715,80200.0
2012-12-28 10:00:00,47.5,47.51,47.47,47.51,74400.0,36.9792,36.987,36.9559,36.987,74400.0
2012-12-28 10:05:00,47.52,47.55,47.46,47.46,13800.0,36.9948,37.0182,36.9481,36.9481,13800.0
2012-12-28 10:10:00,47.47,47.47,47.43,47.44,29600.0,36.9559,36.9559,36.9248,36.9325,29600.0
2012-12-28 10:15:00,47.45,47.52,47.44,47.52,50800.0,36.9403,36.9948,36.9325,36.9948,50800.0
2012-12-28 10:20:00,47.53,47.53,47.44,47.45,93800.0,37.0026,37.0026,36.9325,36.9403,93800.0
2012-12-28 10:25:00,47.45,47.46,47.41,47.42,93600.0,36.9403,36.9481,36.9092,36.917,93600.0
2012-12-28 10:30:00,47.42,47.49,47.42,47.47,59000.0,36.917,36.9715,36.917,36.9559,59000.0
2012-12-28 10:35:00,47.46,47.47,47.45,47.46,8000.0,36.9481,36.9559,36.9403,36.9481,8000.0
2012-12-28 10:40:00,47.46,47.6,47.46,47.54,17400.0,36.9481,37.0571,36.9481,37.0104,17400.0
2012-12-28 10:45:00,47.54,47.67,47.54,47.66,44200.0,37.0104,37.1116,37.0104,37.1038,44200.0
2012-12-28 10:50:00,47.62,47.63,47.6,47.6,8800.0,37.0727,37.0805,37.0571,37.0571,8800.0
2012-12-28 10:55:00,47.6,47.61,47.57,47.59,25400.0,37.0571,37.0649,37.0337,37.0493,25400.0
2012-12-28 11:00:00,47.58,47.62,47.58,47.6,62600.0,37.0415,37.0727,37.0415,37.0571,62600.0
2012-12-28 11:05:00,47.59,47.6,47.54,47.55,16400.0,37.0493,37.0571,37.0104,37.0182,16400.0
2012-12-28 11:10:00,47.56,47.56,47.52,47.55,20400.0,37.026,37.026,36.9948,37.0182,20400.0
2012-12-28 11:15:00,47.55,47.57,47.55,47.57,12600.0,37.0182,37.0337,37.0182,37.0337,12600.0
2012-12-28 11:20:00,47.56,47.58,47.54,47.55,10600.0,37.026,37.0415,37.0104,37.0182,10600.0
2012-12-28 11:25:00,47.53,47.54,47.51,47.52,9600.0,37.0026,37.0104,36.987,36.9948,9600.0
2012-12-28 11:30:00,47.52,47.54,47.51,47.52,7200.0,36.9948,37.0104,36.987,36.9948,7200.0
2012-12-28 11:35:00,47.5,47.52,47.5,47.52,10800.0,36.9792,36.9948,36.9792,36.9948,10800.0
2012-12-28 11:40:00,47.52,47.56,47.52,47.53,40200.0,36.9948,37.026,36.9948,37.0026,40200.0
2012-12-28 11:45:00,47.54,47.56,47.53,47.54,30600.0,37.0104,37.026,37.0026,37.0104,30600.0
2012-12-28 11:50:00,47.54,47.54,47.54,47.54,3600.0,37.0104,37.0104,37.0104,37.0104,3600.0
2012-12-28 11:55:00,47.53,47.54,47.52,47.54,7000.0,37.0026,37.0104,36.9948,37.0104,7000.0
2012-12-28 12:00:00,47.54,47.59,47.54,47.59,12000.0,37.0104,37.0493,37.0104,37.0493,12000.0
2012-12-28 12:05:00,47.56,47.57,47.54,47.56,6000.0,37.026,37.0337,37.0104,37.026,6000.0
2012-12-28 12:10:00,47.56,47.57,47.54,47.57,16000.0,37.026,37.0337,37.0104,37.0337,16000.0
2012-12-28 12:15:00,47.58,47.59,47.54,47.58,22800.0,37.0415,37.0493,37.0104,37.0415,22800.0
2012-12-28 12:20:00,47.59,47.59,47.56,47.57,12000.0,37.0493,37.0493,37.026,37.0337,12000.0
2012-12-28 12:25:00,47.56,47.58,47.56,47.58,10200.0,37.026,37.0415,37.026,37.0415,10200.0
2012-12-28 12:30:00,47.58,47.58,47.58,47.58,10400.0,37.0415,37.0415,37.0415,37.0415,10400.0
2012-12-28 12:35:00,47.58,47.59,47.57,47.57,4600.0,37.0415,37.0493,37.0337,37.0337,4600.0
2012-12-28 12:40:00,47.57,47.59,47.56,47.57,71600.0,37.0337,37.0493,37.026,37.0337,71600.0
2012-12-28 12:45:00,47.55,47.57,47.55,47.57,30400.0,37.0182,37.0337,37.0182,37.0337,30400.0
2012-12-28 12:50:00,47.58,47.58,47.56,47.56,3400.0,37.0415,37.0415,37.026,37.026,3400.0
2012-12-28 12:55:00,47.53,47.55,47.53,47.54,5000.0,37.0026,37.0182,37.0026,37.0104,5000.0
2012-12-28 13:00:00,47.54,47.55,47.54,47.55,14000.0,37.0104,37.0182,37.0104,37.0182,14000.0
2012-12-28 13:05:00,47.56,47.56,47.55,47.55,800.0,37.026,37.026,37.0182,37.0182,800.0
2012-12-28 13:10:00,47.55,47.56,47.55,47.56,3600.0,37.0182,37.026,37.0182,37.026,3600.0
2012-12-28 13:15:00,47.55,47.55,47.55,47.55,5000.0,37.0182,37.0182,37.0182,37.0182,5000.0
2012-12-28 13:20:00,47.53,47.55,47.53,47.54,6400.0,37.0026,37.0182,37.0026,37.0104,6400.0
2012-12-28 13:25:00,47.54,47.55,47.54,47.55,3400.0,37.0104,37.0182,37.0104,37.0182,3400.0
2012-12-28 13:30:00,47.54,47.55,47.52,47.54,3400.0,37.0104,37.0182,36.9948,37.0104,3400.0
2012-12-28 13:35:00,47.54,47.55,47.53,47.55,6400.0,37.0104,37.0182,37.0026,37.0182,6400.0
2012-12-28 13:40:00,47.54,47.56,47.54,47.56,4600.0,37.0104,37.026,37.0104,37.026,4600.0
2012-12-28 13:45:00,47.54,47.55,47.54,47.54,2600.0,37.0104,37.0182,37.0104,37.0104,2600.0
2012-12-28 13:50:00,47.53,47.53,47.52,47.52,3800.0,37.0026,37.0026,36.9948,36.9948,3800.0
2012-12-28 13:55:00,47.52,47.52,47.48,47.5,12800.0,36.9948,36.9948,36.9637,36.9792,12800.0
2012-12-28 14:00:00,47.51,47.51,47.5,47.5,3200.0,36.987,36.987,36.9792,36.9792,3200.0
2012-12-28 14:05:00,47.48,47.48,47.46,47.48,5400.0,36.9637,36.9637,36.9481,36.9637,5400.0
2012-12-28 14:10:00,47.49,47.5,47.47,47.48,21800.0,36.9715,36.9792,36.9559,36.9637,21800.0
2012-12-28 14:15:00,47.47,47.47,47.46,47.47,12800.0,36.9559,36.9559,36.9481,36.9559,12800.0
2012-12-28 14:20:00,47.48,47.49,47.48,47.49,6200.0,36.9637,36.9715,36.9637,36.9715,6200.0
2012-12-28 14:25:00,47.49,47.49,47.44,47.45,22800.0,36.9715,36.9715,36.9325,36.9403,22800.0
2012-12-28 14:30:00,47.47,47.47,47.44,47.45,44000.0,36.9559,36.9559,36.9325,36.9403,44000.0
2012-12-28 14:35:00,47.43,47.44,47.43,47.43,6800.0,36.9248,36.9325,36.9248,36.9248,6800.0
2012-12-28 14:40:00,47.43,47.47,47.43,47.47,8000.0,36.9248,36.9559,36.9248,36.9559,8000.0
2012-12-28 14:45:00,47.47,47.49,47.47,47.48,62600.0,36.9559,36.9715,36.9559,36.9637,62600.0
2012-12-28 14:50:00,47.48,47.48,47.46,47.46,26000.0,36.9637,36.9637,36.9481,36.9481,26000.0
2012-12-28 14:55:00,47.48,47.48,47.47,47.47,4400.0,36.9637,36.9637,36.9559,36.9559,4400.0
2012-12-28 15:00:00,47.47,47.48,47.47,47.48,10800.0,36.9559,36.9637,36.9559,36.9637,10800.0
2012-12-28 15:05:00,47.47,47.47,47.46,47.46,10000.0,36.9559,36.9559,36.9481,36.9481,10000.0
2012-12-28 15:10:00,47.46,47.46,47.44,47.44,52200.0,36.9481,36.9481,36.9325,36.9325,52200.0
2012-12-28 15:15:00,47.45,47.5,47.45,47.5,22400.0,36.9403,36.9792,36.9403,36.9792,22400.0
2012-12-28 15:20:00,47.51,47.52,47.49,47.5,22600.0,36.987,36.9948,36.9715,36.9792,22600.0
2012-12-28 15:25:00,47.51,47.56,47.51,47.52,68800.0,36.987,37.026,36.987,36.9948,68800.0
2012-12-28 15:30:00,47.52,47.55,47.52,47.55,7200.0,36.9948,37.0182,36.9948,37.0182,7200.0
2012-12-28 15:35:00,47.54,47.54,47.34,47.4,77600.0,37.0104,37.0104,36.8547,36.9014,77600.0
2012-12-28 15:40:00,47.4,47.44,47.39,47.41,10400.0,36.9014,36.9325,36.8936,36.9092,10400.0
2012-12-28 15:45:00,47.4,47.4,47.36,47.38,11000.0,36.9014,36.9014,36.8703,36.8858,11000.0
2012-12-28 15:50:00,47.39,47.42,47.33,47.4,57200.0,36.8936,36.917,36.8469,36.9014,57200.0
2012-12-28 15:55:00,47.4,47.45,47.39,47.39,18200.0,36.9014,36.9403,36.8936,36.8936,18200.0
2012-12-31 09:30:00,47.17,47.35,47.17,47.35,145400.0,36.7223,36.8625,36.7223,36.8625,145400.0
2012-12-31 09:35:00,47.38,47.5,47.38,47.5,131200.0,36.8858,36.9792,36.8858,36.9792,131200.0
2012-12-31 09:40:00,47.5,47.55,47.5,47.52,5000.0,36.9792,37.0182,36.9792,36.9948,5000.0
2012-12-31 09:45:00,47.51,47.53,47.45,47.46,10800.0,36.987,37.0026,36.9403,36.9481,10800.0
2012-12-31 09:50:00,47.45,47.49,47.44,47.49,11400.0,36.9403,36.9715,36.9325,36.9715,11400.0
2012-12-31 09:55:00,47.53,47.62,47.48,47.58,21200.0,37.0026,37.0727,36.9637,37.0415,21200.0
2012-12-31 10:00:00,47.59,47.59,47.55,47.56,20800.0,37.0493,37.0493,37.0182,37.026,20800.0
2012-12-31 10:05:00,47.54,47.57,47.54,47.55,20200.0,37.0104,37.0337,37.0104,37.0182,20200.0
2012-12-31 10:10:00,47.56,47.56,47.51,47.51,28400.0,37.026,37.026,36.987,36.987,28400.0
2012-12-31 10:15:00,47.53,47.55,47.49,47.49,28800.0,37.0026,37.0182,36.9715,36.9715,28800.0
2012-12-31 10:20:00,47.49,47.51,47.48,47.51,14000.0,36.9715,36.987,36.9637,36.987,14000.0
2012-12-31 10:25:00,47.5,47.59,47.5,47.52,209600.0,36.9792,37.0493,36.9792,36.9948,209600.0
2012-12-31 10:30:00,47.54,47.56,47.54,47.55,26000.0,37.0104,37.026,37.0104,37.0182,26000.0
2012-12-31 10:35:00,47.54,47.59,47.53,47.55,225600.0,37.0104,37.0493,37.0026,37.0182,225600.0
2012-12-31 10:40:00,47.54,47.55,47.48,47.49,51400.0,37.0104,37.0182,36.9637,36.9715,51400.0
2012-12-31 10:45:00,47.49,47.5,47.44,47.44,145400.0,36.9715,36.9792,36.9325,36.9325,145400.0
2012-12-31 10:50:00,47.45,47.49,47.42,47.49,17400.0,36.9403,36.9715,36.917,36.9715,17400.0
2012-12-31 10:55:00,47.46,47.46,47.45,47.45,2600.0,36.9481,36.9481,36.9403,36.9403,2600.0
2012-12-31 11:00:00,47.52,47.57,47.5,47.57,8800.0,36.9948,37.0337,36.9792,37.0337,8800.0
2012-12-31 11:05:00,47.55,47.55,47.52,47.52,19800.0,37.0182,37.0182,36.9948,36.9948,19800.0
2012-12-31 11:10:00,47.49,47.54,47.49,47.52,7600.0,36.9715,37.0104,36.9715,36.9948,7600.0
2012-12-31 11:15:00,47.53,47.53,47.48,47.48,3200.0,37.0026,37.0026,36.9637,36.9637,3200.0
2012-12-31 11:20:00,47.5,47.53,47.48,47.48,3400.0,36.9792,37.0026,36.9637,36.9637,3400.0
2012-12-31 11:25:00,47.45,47.46,47.43,47.45,13400.0,36.9403,36.9481,36.9248,36.9403,13400.0
2012-12-31 11:30:00,47.47,47.49,47.46,47.48,3400.0,36.9559,36.9715,36.9481,36.9637,3400.0
2012-12-31 11:35:00,47.48,47.48,47.48,47.48,0.0,36.9637,36.9637,36.9637,36.9637,0.0
2012-12-31 11:40:00,47.48,47.51,47.48,47.51,12200.0,36.9637,36.987,36.9637,36.987,12200.0
2012-12-31 11:45:00,47.49,47.51,47.49,47.51,1600.0,36.9715,36.987,36.9715,36.987,1600.0
2012-12-31 11:50:00,47.51,47.51,47.51,47.51,0.0,36.987,36.987,36.987,36.987,0.0
2012-12-31 11:55:00,47.5,47.5,47.5,47.5,800.0,36.9792,36.9792,36.9792,36.9792,800.0
2012-12-31 12:00:00,47.5,47.53,47.5,47.52,16000.0,36.9792,37.0026,36.9792,36.9948,16000.0
2012-12-31 12:05:00,47.51,47.52,47.49,47.49,36800.0,36.987,36.9948,36.9715,36.9715,36800.0
2012-12-31 12:10:00,47.49,47.52,47.48,47.52,5200.0,36.9715,36.9948,36.9637,36.9948,5200.0
2012-12-31 12:15:00,47.52,47.52,47.52,47.52,200.0,36.9948,36.9948,36.9948,36.9948,200.0
2012-12-31 12:20:00,47.51,47.52,47.51,47.51,3600.0,36.987,36.9948,36.987,36.987,3600.0
2012-12-31 12:25:00,47.51,47.53,47.51,47.53,14400.0,36.987,37.0026,36.987,37.0026,14400.0
2012-12-31 12:30:00,47.53,47.55,47.53,47.54,4800.0,37.0026,37.0182,37.0026,37.0104,4800.0
2012-12-31 12:35:00,47.54,47.59,47.54,47.59,13800.0,37.0104,37.0493,37.0104,37.0493,13800.0
2012-12-31 12:40:00,47.58,47.72,47.58,47.72,8000.0,37.0415,37.1505,37.0415,37.1505,8000.0
2012-12-31 12:45:00,47.71,47.81,47.71,47.81,7400.0,37.1427,37.2206,37.1427,37.2206,7400.0
2012-12-31 12:50:00,47.77,47.77,47.71,47.74,14600.0,37.1894,37.1894,37.1427,37.1661,14600.0
2012-12-31 12:55:00,47.68,47.68,47.62,47.66,8400.0,37.1194,37.1194,37.0727,37.1038,8400.0
2012-12-31 13:00:00,47.66,47.67,47.64,47.65,2200.0,37.1038,37.1116,37.0882,37.096,2200.0
2012-12-31 13:05:00,47.58,47.63,47.58,47.61,4400.0,37.0415,37.0805,37.0415,37.0649,4400.0
2012-12-31 13:10:00,47.65,47.75,47.63,47.74,13200.0,37.096,37.1739,37.0805,37.1661,13200.0
2012-12-31 13:15:00,47.74,47.78,47.71,47.71,4200.0,37.1661,37.1972,37.1427,37.1427,4200.0
2012-12-31 13:20:00,47.7,47.74,47.69,47.74,30400.0,37.1349,37.1661,37.1272,37.1661,30400.0
2012-12-31 13:25:00,47.75,47.75,47.71,47.71,6800.0,37.1739,37.1739,37.1427,37.1427,6800.0
2012-12-31 13:30:00,47.7,47.71,47.69,47.7,10400.0,37.1349,37.1427,37.1272,37.1349,10400.0
2012-12-31 13:35:00,47.74,47.74,47.73,47.73,1400.0,37.1661,37.1661,37.1583,37.1583,1400.0
2012-12-31 13:40:00,47.76,47.76,47.73,47.74,1000.0,37.1817,37.1817,37.1583,37.1661,1000.0
2012-12-31 13:45:00,47.76,47.83,47.58,47.6,24200.0,37.1817,37.2362,37.0415,37.0571,24200.0
2012-12-31 13:50:00,47.61,47.61,47.58,47.61,1600.0,37.0649,37.0649,37.0415,37.0649,1600.0
2012-12-31 13:55:00,47.62,47.69,47.6,47.66,15000.0,37.0727,37.1272,37.0571,37.1038,15000.0
2012-12-31 14:00:00,47.67,47.67,47.65,47.66,2800.0,37.1116,37.1116,37.096,37.1038,2800.0
2012-12-31 14:05:00,47.67,47.72,47.66,47.72,16600.0,37.1116,37.1505,37.1038,37.1505,16600.0
2012-12-31 14:10:00,47.71,47.71,47.66,47.7,46600.0,37.1427,37.1427,37.1038,37.1349,46600.0
2012-12-31 14:15:00,47.7,47.73,47.69,47.73,46000.0,37.1349,37.1583,37.1272,37.1583,46000.0
2012-12-31 14:20:00,47.73,47.76,47.73,47.76,17800.0,37.1583,37.1817,37.1583,37.1817,17800.0
2012-12-31 14:25:00,47.77,47.77,47.76,47.76,1600.0,37.1894,37.1894,37.1817,37.1817,1600.0
2012-12-31 14:30:00,47.81,47.84,47.8,47.8,5600.0,37.2206,37.2439,37.2128,37.2128,5600.0
2012-12-31 14:35:00,47.77,47.78,47.77,47.78,5200.0,37.1894,37.1972,37.1894,37.1972,5200.0
2012-12-31 14:40:00,47.81,47.83,47.8,47.83,4600.0,37.2206,37.2362,37.2128,37.2362,4600.0
2012-12-31 14:45:00,47.86,47.93,47.84,47.91,39400.0,37.2595,37.314,37.2439,37.2984,39400.0
2012-12-31 14:50:00,47.91,47.96,47.89,47.92,41200.0,37.2984,37.3374,37.2829,37.3062,41200.0
2012-12-31 14:55:00,47.94,48.03,47.94,48.02,53200.0,37.3218,37.3919,37.3218,37.3841,53200.0
2012-12-31 15:00:00,48.02,48.08,48.02,48.06,55800.0,37.3841,37.4308,37.3841,37.4152,55800.0
2012-12-31 15:05:00,48.02,48.04,48.02,48.03,34400.0,37.3841,37.3996,37.3841,37.3919,34400.0
2012-12-31 15:10:00,48.02,48.03,47.9,47.91,20200.0,37.3841,37.3919,37.2906,37.2984,20200.0
2012-12-31 15:15:00,47.92,47.93,47.88,47.88,21800.0,37.3062,37.314,37.2751,37.2751,21800.0
2012-12-31 15:20:00,47.89,47.91,47.89,47.9,3600.0,37.2829,37.2984,37.2829,37.2906,3600.0
2012-12-31 15:25:00,47.91,47.93,47.83,47.83,16200.0,37.2984,37.314,37.2362,37.2362,16200.0
2012-12-31 15:30:00,47.87,47.92,47.87,47.92,5400.0,37.2673,37.3062,37.2673,37.3062,5400.0
2012-12-31 15:35:00,47.95,47.98,47.93,47.98,11400.0,37.3296,37.3529,37.314,37.3529,11400.0
2012-12-31 15:40:00,47.98,47.98,47.93,47.96,7600.0,37.3529,37.3529,37.314,37.3374,7600.0
2012-12-31 15:45:00,47.96,48.03,47.96,48.02,30000.0,37.3374,37.3919,37.3374,37.3841,30000.0
2012-12-31 15:50:00,48.04,48.12,48.03,48.05,16400.0,37.3996,37.4619,37.3919,37.4074,16400.0
2012-12-31 15:55:00,48.06,48.12,48.0,48.12,31600.0,37.4152,37.4619,37.3685,37.4619,31600.0
2013-01-02 09:30:00,48.92,48.96,48.84,48.96,78300.0,38.0847,38.1159,38.0224,38.1159,78300.0
2013-01-02 09:35:00,48.96,49.0,48.95,48.96,55300.0,38.1159,38.147,38.1081,38.1159,55300.0
2013-01-02 09:40:00,48.94,48.96,48.88,48.88,543200.0,38.1003,38.1159,38.0536,38.0536,543200.0
2013-01-02 09:45:00,48.89,48.93,48.88,48.93,33400.0,38.0614,38.0925,38.0536,38.0925,33400.0
2013-01-02 09:50:00,48.95,49.04,48.94,49.04,81500.0,38.1081,38.1782,38.1003,38.1782,81500.0
2013-01-02 09:55:00,49.05,49.05,49.0,49.02,25400.0,38.1859,38.1859,38.147,38.1626,25400.0
2013-01-02 10:00:00,49.02,49.05,49.0,49.02,45100.0,38.1626,38.1859,38.147,38.1626,45100.0
2013-01-02 10:05:00,49.03,49.03,48.96,48.97,80900.0,38.1704,38.1704,38.1159,38.1237,80900.0
2013-01-02 10:10:00,48.96,48.99,48.93,48.96,19400.0,38.1159,38.1392,38.0925,38.1159,19400.0
2013-01-02 10:15:00,48.96,48.96,48.89,48.89,19600.0,38.1159,38.1159,38.0614,38.0614,19600.0
2013-01-02 10:20:00,48.9,48.92,48.85,48.87,75600.0,38.0692,38.0847,38.0302,38.0458,75600.0
2013-01-02 10:25:00,48.86,48.89,48.86,48.88,10900.0,38.038,38.0614,38.038,38.0536,10900.0
2013-01-02 10:30:00,48.88,48.9,48.84,48.89,20000.0,38.0536,38.0692,38.0224,38.0614,20000.0
2013-01-02 10:35:00,48.89,48.89,48.83,48.84,22600.0,38.0614,38.0614,38.0147,38.0224,22600.0
2013-01-02 10:40:00,48.85,48.85,48.83,48.83,5100.0,38.0302,38.0302,38.0147,38.0147,5100.0
2013-01-02 10:45:00,48.83,48.83,48.8,48.83,16400.0,38.0147,38.0147,37.9913,38.0147,16400.0
2013-01-02 10:50:00,48.82,48.85,48.81,48.82,12900.0,38.0069,38.0302,37.9991,38.0069,12900.0
2013-01-02 10:55:00,48.81,48.83,48.8,48.82,6900.0,37.9991,38.0147,37.9913,38.0069,6900.0
2013-01-02 11:00:00,48.84,48.86,48.83,48.83,2400.0,38.0224,38.038,38.0147,38.0147,2400.0
2013-01-02 11:05:00,48.82,48.83,48.74,48.75,141500.0,38.0069,38.0147,37.9446,37.9524,141500.0
2013-01-02 11:10:00,48.75,48.79,48.75,48.78,15400.0,37.9524,37.9835,37.9524,37.9757,15400.0
2013-01-02 11:15:00,48.75,48.75,48.73,48.75,2900.0,37.9524,37.9524,37.9368,37.9524,2900.0
2013-01-02 11:20:00,48.74,48.77,48.74,48.75,7600.0,37.9446,37.968,37.9446,37.9524,7600.0
2013-01-02 11:25:00,48.77,48.8,48.77,48.79,3000.0,37.968,37.9913,37.968,37.9835,3000.0
2013-01-02 11:30:00,48.79,48.8,48.77,48.78,7300.0,37.9835,37.9913,37.968,37.9757,7300.0
2013-01-02 11:35:00,48.8,48.8,48.76,48.76,4300.0,37.9913,37.9913,37.9602,37.9602,4300.0
2013-01-02 11:40:00,48.76,48.77,48.76,48.76,7500.0,37.9602,37.968,37.9602,37.9602,7500.0
2013-01-02 11:45:00,48.77,48.8,48.76,48.76,4500.0,37.968,37.9913,37.9602,37.9602,4500.0
2013-01-02 11:50:00,48.76,48.78,48.76,48.76,3100.0,37.9602,37.9757,37.9602,37.9602,3100.0
2013-01-02 11:55:00,48.76,48.76,48.72,48.73,2500.0,37.9602,37.9602,37.929,37.9368,2500.0
2013-01-02 12:00:00,48.74,48.74,48.71,48.73,4800.0,37.9446,37.9446,37.9212,37.9368,4800.0
2013-01-02 12:05:00,48.74,48.76,48.74,48.74,3200.0,37.9446,37.9602,37.9446,37.9446,3200.0
2013-01-02 12:10:00,48.75,48.76,48.73,48.75,2700.0,37.9524,37.9602,37.9368,37.9524,2700.0
2013-01-02 12:15:00,48.76,48.78,48.75,48.77,5700.0,37.9602,37.9757,37.9524,37.968,5700.0
2013-01-02 12:20:00,48.76,48.76,48.72,48.72,2700.0,37.9602,37.9602,37.929,37.929,2700.0
2013-01-02 12:25:00,48.72,48.72,48.71,48.72,1900.0,37.929,37.929,37.9212,37.929,1900.0
2013-01-02 12:30:00,48.74,48.75,48.73,48.73,21300.0,37.9446,37.9524,37.9368,37.9368,21300.0
2013-01-02 12:35:00,48.72,48.73,48.72,48.73,500.0,37.929,37.9368,37.929,37.9368,500.0
2013-01-02 12:40:00,48.74,48.77,48.72,48.72,13900.0,37.9446,37.968,37.929,37.929,13900.0
2013-01-02 12:45:00,48.72,48.72,48.71,48.72,500.0,37.929,37.929,37.9212,37.929,500.0
2013-01-02 12:50:00,48.72,48.75,48.72,48.74,17500.0,37.929,37.9524,37.929,37.9446,17500.0
2013-01-02 12:55:00,48.75,48.76,48.74,48.74,15000.0,37.9524,37.9602,37.9446,37.9446,15000.0
2013-01-02 13:00:00,48.75,48.77,48.75,48.75,10000.0,37.9524,37.968,37.9524,37.9524,10000.0
2013-01-02 13:05:00,48.75,48.79,48.75,48.79,2700.0,37.9524,37.9835,37.9524,37.9835,2700.0
2013-01-02 13:10:00,48.79,48.79,48.77,48.78,3800.0,37.9835,37.9835,37.968,37.9757,3800.0
2013-01-02 13:15:00,48.78,48.8,48.78,48.79,3300.0,37.9757,37.9913,37.9757,37.9835,3300.0
2013-01-02 13:20:00,48.79,48.79,48.77,48.79,2600.0,37.9835,37.9835,37.968,37.9835,2600.0
2013-01-02 13:25:00,48.79,48.82,48.79,48.82,8300.0,37.9835,38.0069,37.9835,38.0069,8300.0
2013-01-02 13:30:00,48.8,48.82,48.8,48.81,25900.0,37.9913,38.0069,37.9913,37.9991,25900.0
2013-01-02 13:35:00,48.8,48.81,48.78,48.78,5100.0,37.9913,37.9991,37.9757,37.9757,5100.0
2013-01-02 13:40:00,48.78,48.8,48.78,48.79,5700.0,37.9757,37.9913,37.9757,37.9835,5700.0
2013-01-02 13:45:00,48.79,48.79,48.75,48.75,12800.0,37.9835,37.9835,37.9524,37.9524,12800.0
2013-01-02 13:50:00,48.76,48.77,48.75,48.76,6000.0,37.9602,37.968,37.9524,37.9602,6000.0
2013-01-02 13:55:00,48.76,48.8,48.76,48.78,14200.0,37.9602,37.9913,37.9602,37.9757,14200.0
2013-01-02 14:00:00,48.77,48.81,48.76,48.8,3800.0,37.968,37.9991,37.9602,37.9913,3800.0
2013-01-02 14:05:00,48.8,48.8,48.76,48.76,8600.0,37.9913,37.9913,37.9602,37.9602,8600.0
2013-01-02 14:10:00,48.77,48.81,48.77,48.78,312100.0,37.968,37.9991,37.968,37.9757,312100.0
2013-01-02 14:15:00,48.77,48.79,48.76,48.79,34800.0,37.968,37.9835,37.9602,37.9835,34800.0
2013-01-02 14:20:00,48.79,48.8,48.78,48.8,5000.0,37.9835,37.9913,37.9757,37.9913,5000.0
2013-01-02 14:25:00,48.8,48.8,48.79,48.8,8600.0,37.9913,37.9913,37.9835,37.9913,8600.0
2013-01-02 14:30:00,48.8,48.8,48.76,48.78,2600.0,37.9913,37.9913,37.9602,37.9757,2600.0
2013-01-02 14:35:00,48.77,48.78,48.74,48.75,40200.0,37.968,37.9757,37.9446,37.9524,40200.0
2013-01-02 14:40:00,48.74,48.75,48.74,48.75,3500.0,37.9446,37.9524,37.9446,37.9524,3500.0
2013-01-02 14:45:00,48.74,48.75,48.73,48.75,14600.0,37.9446,37.9524,37.9368,37.9524,14600.0
2013-01-02 14:50:00,48.74,48.77,48.74,48.77,25700.0,37.9446,37.968,37.9446,37.968,25700.0
2013-01-02 14:55:00,48.77,48.81,48.76,48.8,13200.0,37.968,37.9991,37.9602,37.9913,13200.0
2013-01-02 15:00:00,48.8,48.85,48.8,48.84,21500.0,37.9913,38.0302,37.9913,38.0224,21500.0
2013-01-02 15:05:00,48.84,48.86,48.84,48.86,6400.0,38.0224,38.038,38.0224,38.038,6400.0
2013-01-02 15:10:00,48.86,48.87,48.85,48.86,5300.0,38.038,38.0458,38.0302,38.038,5300.0
2013-01-02 15:15:00,48.86,48.88,48.85,48.88,10000.0,38.038,38.0536,38.0302,38.0536,10000.0
2013-01-02 15:20:00,48.88,48.9,48.87,48.87,6700.0,38.0536,38.0692,38.0458,38.0458,6700.0
2013-01-02 15:25:00,48.87,48.9,48.87,48.9,9300.0,38.0458,38.0692,38.0458,38.0692,9300.0
2013-01-02 15:30:00,48.89,48.93,48.89,48.93,29000.0,38.0614,38.0925,38.0614,38.0925,29000.0
2013-01-02 15:35:00,48.92,48.95,48.91,48.94,16000.0,38.0847,38.1081,38.0769,38.1003,16000.0
2013-01-02 15:40:00,48.95,48.96,48.94,48.96,17500.0,38.1081,38.1159,38.1003,38.1159,17500.0
2013-01-02 15:45:00,48.96,48.96,48.91,48.91,10800.0,38.1159,38.1159,38.0769,38.0769,10800.0
2013-01-02 15:50:00,48.91,49.01,48.91,49.01,19900.0,38.0769,38.1548,38.0769,38.1548,19900.0
2013-01-02 15:55:00,49.01,49.07,49.0,49.06,20700.0,38.1548,38.2015,38.147,38.1937,20700.0
2013-01-03 09:30:00,48.88,48.94,48.81,48.84,79000.0,38.0536,38.1003,37.9991,38.0224,79000.0
2013-01-03 09:35:00,48.83,48.84,48.81,48.82,21600.0,38.0147,38.0224,37.9991,38.0069,21600.0
2013-01-03 09:40:00,48.81,48.83,48.8,48.83,59900.0,37.9991,38.0147,37.9913,38.0147,59900.0
2013-01-03 09:45:00,48.84,48.88,48.83,48.87,65500.0,38.0224,38.0536,38.0147,38.0458,65500.0
2013-01-03 09:50:00,48.85,48.86,48.83,48.85,17000.0,38.0302,38.038,38.0147,38.0302,17000.0
2013-01-03 09:55:00,48.85,48.88,48.84,48.87,381700.0,38.0302,38.0536,38.0224,38.0458,381700.0
2013-01-03 10:00:00,48.87,48.9,48.87,48.88,3600.0,38.0458,38.0692,38.0458,38.0536,3600.0
2013-01-03 10:05:00,48.89,48.93,48.89,48.92,14000.0,38.0614,38.0925,38.0614,38.0847,14000.0
2013-01-03 10:10:00,48.91,48.92,48.91,48.92,9800.0,38.0769,38.0847,38.0769,38.0847,9800.0
2013-01-03 10:15:00,48.92,48.92,48.89,48.9,3800.0,38.0847,38.0847,38.0614,38.0692,3800.0
2013-01-03 10:20:00,48.89,48.91,48.89,48.89,10300.0,38.0614,38.0769,38.0614,38.0614,10300.0
2013-01-03 10:25:00,48.9,48.91,48.89,48.9,3800.0,38.0692,38.0769,38.0614,38.0692,3800.0
2013-01-03 10:30:00,48.91,48.96,48.91,48.93,8700.0,38.0769,38.1159,38.0769,38.0925,8700.0
2013-01-03 10:35:00,48.93,48.93,48.9,48.9,4600.0,38.0925,38.0925,38.0692,38.0692,4600.0
2013-01-03 10:40:00,48.91,48.93,48.91,48.93,8700.0,38.0769,38.0925,38.0769,38.0925,8700.0
2013-01-03 10:45:00,48.93,48.94,48.92,48.92,3900.0,38.0925,38.1003,38.0847,38.0847,3900.0
2013-01-03 10:50:00,48.91,48.92,48.91,48.91,2000.0,38.0769,38.0847,38.0769,38.0769,2000.0
2013-01-03 10:55:00,48.9,48.93,48.9,48.93,7600.0,38.0692,38.0925,38.0692,38.0925,7600.0
2013-01-03 11:00:00,48.93,48.95,48.93,48.93,7700.0,38.0925,38.1081,38.0925,38.0925,7700.0
2013-01-03 11:05:00,48.94,48.94,48.92,48.94,17800.0,38.1003,38.1003,38.0847,38.1003,17800.0
2013-01-03 11:10:00,48.95,48.97,48.95,48.96,1400.0,38.1081,38.1237,38.1081,38.1159,1400.0
2013-01-03 11:15:00,48.98,48.98,48.97,48.97,3900.0,38.1314,38.1314,38.1237,38.1237,3900.0
2013-01-03 11:20:00,48.98,49.0,48.98,49.0,7900.0,38.1314,38.147,38.1314,38.147,7900.0
2013-01-03 11:25:00,48.99,49.0,48.96,48.96,23100.0,38.1392,38.147,38.1159,38.1159,23100.0
2013-01-03 11:30:00,48.97,49.0,48.97,48.98,15900.0,38.1237,38.147,38.1237,38.1314,15900.0
2013-01-03 11:35:00,48.99,48.99,48.98,48.98,5500.0,38.1392,38.1392,38.1314,38.1314,5500.0
2013-01-03 11:40:00,48.97,48.97,48.96,48.97,2000.0,38.1237,38.1237,38.1159,38.1237,2000.0
2013-01-03 11:45:00,48.98,48.98,48.98,48.98,800.0,38.1314,38.1314,38.1314,38.1314,800.0
2013-01-03 11:50:00,48.98,48.98,48.97,48.97,5000.0,38.1314,38.1314,38.1237,38.1237,5000.0
2013-01-03 11:55:00,48.97,48.98,48.97,48.98,13600.0,38.1237,38.1314,38.1237,38.1314,13600.0
2013-01-03 12:00:00,48.96,49.0,48.96,49.0,58800.0,38.1159,38.147,38.1159,38.147,58800.0
2013-01-03 12:05:00,49.0,49.01,48.99,49.01,68600.0,38.147,38.1548,38.1392,38.1548,68600.0
2013-01-03 12:10:00,49.02,49.02,49.0,49.02,7300.0,38.1626,38.1626,38.147,38.1626,7300.0
2013-01-03 12:15:00,49.01,49.03,49.0,49.01,13000.0,38.1548,38.1704,38.147,38.1548,13000.0
2013-01-03 12:20:00,49.01,49.02,49.01,49.02,2300.0,38.1548,38.1626,38.1548,38.1626,2300.0
2013-01-03 12:25:00,49.02,49.02,49.02,49.02,5600.0,38.1626,38.1626,38.1626,38.1626,5600.0
2013-01-03 12:30:00,49.02,49.02,48.97,48.97,33900.0,38.1626,38.1626,38.1237,38.1237,33900.0
2013-01-03 12:35:00,48.97,49.0,48.97,48.99,8600.0,38.1237,38.147,38.1237,38.1392,8600.0
2013-01-03 12:40:00,48.98,49.0,48.98,48.99,5200.0,38.1314,38.147,38.1314,38.1392,5200.0
2013-01-03 12:45:00,49.0,49.01,49.0,49.0,8400.0,38.147,38.1548,38.147,38.147,8400.0
2013-01-03 12:50:00,49.01,49.01,49.0,49.0,7200.0,38.1548,38.1548,38.147,38.147,7200.0
2013-01-03 12:55:00,49.01,49.02,49.01,49.02,11400.0,38.1548,38.1626,38.1548,38.1626,11400.0
2013-01-03 13:00:00,49.02,49.04,49.02,49.03,14200.0,38.1626,38.1782,38.1626,38.1704,14200.0
2013-01-03 13:05:00,49.04,49.04,49.03,49.04,4700.0,38.1782,38.1782,38.1704,38.1782,4700.0
2013-01-03 13:10:00,49.04,49.04,49.02,49.02,9700.0,38.1782,38.1782,38.1626,38.1626,9700.0
2013-01-03 13:15:00,49.03,49.03,49.03,49.03,4000.0,38.1704,38.1704,38.1704,38.1704,4000.0
2013-01-03 13:20:00,49.04,49.04,49.03,49.04,14700.0,38.1782,38.1782,38.1704,38.1782,14700.0
2013-01-03 13:25:00,49.04,49.07,49.04,49.06,11500.0,38.1782,38.2015,38.1782,38.1937,11500.0
2013-01-03 13:30:00,49.07,49.07,49.06,49.07,6200.0,38.2015,38.2015,38.1937,38.2015,6200.0
2013-01-03 13:35:00,49.07,49.07,49.07,49.07,500.0,38.2015,38.2015,38.2015,38.2015,500.0
2013-01-03 13:40:00,49.07,49.07,49.07,49.07,0.0,38.2015,38.2015,38.2015,38.2015,0.0
2013-01-03 13:45:00,49.07,49.07,49.07,49.07,0.0,38.2015,38.2015,38.2015,38.2015,0.0
2013-01-03 13:50:00,49.07,49.08,49.06,49.07,37300.0,38.2015,38.2093,38.1937,38.2015,37300.0
2013-01-03 13:55:00,49.07,49.07,49.06,49.07,3600.0,38.2015,38.2015,38.1937,38.2015,3600.0
2013-01-03 14:00:00,49.06,49.06,48.95,48.98,16100.0,38.1937,38.1937,38.1081,38.1314,16100.0
2013-01-03 14:05:00,48.97,48.97,48.89,48.91,7600.0,38.1237,38.1237,38.0614,38.0769,7600.0
2013-01-03 14:10:00,48.88,49.06,48.88,49.06,4300.0,38.0536,38.1937,38.0536,38.1937,4300.0
2013-01-03 14:15:00,49.05,49.05,48.9,48.92,19500.0,38.1859,38.1859,38.0692,38.0847,19500.0
2013-01-03 14:20:00,48.96,49.08,48.88,48.88,20000.0,38.1159,38.2093,38.0536,38.0536,20000.0
2013-01-03 14:25:00,48.88,48.88,48.87,48.88,4900.0,38.0536,38.0536,38.0458,38.0536,4900.0
2013-01-03 14:30:00,48.87,48.87,48.86,48.86,11700.0,38.0458,38.0458,38.038,38.038,11700.0
2013-01-03 14:35:00,48.87,48.87,48.83,48.83,6500.0,38.0458,38.0458,38.0147,38.0147,6500.0
2013-01-03 14:40:00,48.83,48.86,48.83,48.86,7800.0,38.0147,38.038,38.0147,38.038,7800.0
2013-01-03 14:45:00,48.86,48.88,48.86,48.87,10400.0,38.038,38.0536,38.038,38.0458,10400.0
2013-01-03 14:50:00,48.87,48.9,48.87,48.89,13700.0,38.0458,38.0692,38.0458,38.0614,13700.0
2013-01-03 14:55:00,48.88,48.91,48.88,48.89,19700.0,38.0536,38.0769,38.0536,38.0614,19700.0
2013-01-03 15:00:00,48.9,48.9,48.87,48.89,14900.0,38.0692,38.0692,38.0458,38.0614,14900.0
2013-01-03 15:05:00,48.89,48.89,48.88,48.88,9700.0,38.0614,38.0614,38.0536,38.0536,9700.0
2013-01-03 15:10:00,48.87,48.88,48.86,48.86,7100.0,38.0458,38.0536,38.038,38.038,7100.0
2013-01-03 15:15:00,48.86,48.86,48.83,48.83,8600.0,38.038,38.038,38.0147,38.0147,8600.0
2013-01-03 15:20:00,48.83,48.83,48.78,48.78,30400.0,38.0147,38.0147,37.9757,37.9757,30400.0
2013-01-03 15:25:00,48.78,48.82,48.77,48.78,18800.0,37.9757,38.0069,37.968,37.9757,18800.0
2013-01-03 15:30:00,48.79,48.79,48.73,48.73,13900.0,37.9835,37.9835,37.9368,37.9368,13900.0
2013-01-03 15:35:00,48.74,48.76,48.72,48.75,34700.0,37.9446,37.9602,37.929,37.9524,34700.0
2013-01-03 15:40:00,48.77,48.78,48.76,48.77,14000.0,37.968,37.9757,37.9602,37.968,14000.0
2013-01-03 15:45:00,48.78,48.82,48.78,48.81,21200.0,37.9757,38.0069,37.9757,37.9991,21200.0
2013-01-03 15:50:00,48.82,48.82,48.75,48.75,14900.0,38.0069,38.0069,37.9524,37.9524,14900.0
2013-01-03 15:55:00,48.75,48.84,48.75,48.84,47100.0,37.9524,38.0224,37.9524,38.0224,47100.0
2013-01-04 09:30:00,48.82,48.84,48.76,48.78,46900.0,38.0069,38.0224,37.9602,37.9757,46900.0
2013-01-04 09:35:00,48.78,48.78,48.75,48.76,7500.0,37.9757,37.9757,37.9524,37.9602,7500.0
2013-01-04 09:40:00,48.78,48.85,48.78,48.85,21700.0,37.9757,38.0302,37.9757,38.0302,21700.0
2013-01-04 09:45:00,48.85,48.85,48.84,48.85,6100.0,38.0302,38.0302,38.0224,38.0302,6100.0
2013-01-04 09:50:00,48.86,48.89,48.85,48.89,2700.0,38.038,38.0614,38.0302,38.0614,2700.0
2013-01-04 09:55:00,48.88,48.91,48.88,48.9,12200.0,38.0536,38.0769,38.0536,38.0692,12200.0
2013-01-04 10:00:00,48.92,48.92,48.83,48.84,18400.0,38.0847,38.0847,38.0147,38.0224,18400.0
2013-01-04 10:05:00,48.86,48.88,48.85,48.85,143600.0,38.038,38.0536,38.0302,38.0302,143600.0
2013-01-04 10:10:00,48.85,48.9,48.85,48.88,153900.0,38.0302,38.0692,38.0302,38.0536,153900.0
2013-01-04 10:15:00,48.87,48.88,48.84,48.87,45200.0,38.0458,38.0536,38.0224,38.0458,45200.0
2013-01-04 10:20:00,48.86,48.89,48.84,48.86,34900.0,38.038,38.0614,38.0224,38.038,34900.0
2013-01-04 10:25:00,48.86,48.9,48.86,48.87,4000.0,38.038,38.0692,38.038,38.0458,4000.0
2013-01-04 10:30:00,48.87,48.87,48.82,48.83,5900.0,38.0458,38.0458,38.0069,38.0147,5900.0
2013-01-04 10:35:00,48.84,48.84,48.81,48.82,8700.0,38.0224,38.0224,37.9991,38.0069,8700.0
2013-01-04 10:40:00,48.82,48.82,48.79,48.79,8100.0,38.0069,38.0069,37.9835,37.9835,8100.0
2013-01-04 10:45:00,48.79,48.81,48.79,48.81,9700.0,37.9835,37.9991,37.9835,37.9991,9700.0
2013-01-04 10:50:00,48.82,48.83,48.79,48.82,61200.0,38.0069,38.0147,37.9835,38.0069,61200.0
2013-01-04 10:55:00,48.82,48.82,48.8,48.81,49300.0,38.0069,38.0069,37.9913,37.9991,49300.0
2013-01-04 11:00:00,48.81,48.85,48.81,48.85,17500.0,37.9991,38.0302,37.9991,38.0302,17500.0
2013-01-04 11:05:00,48.83,48.83,48.82,48.82,10400.0,38.0147,38.0147,38.0069,38.0069,10400.0
2013-01-04 11:10:00,48.83,48.84,48.83,48.84,74500.0,38.0147,38.0224,38.0147,38.0224,74500.0
2013-01-04 11:15:00,48.85,48.86,48.84,48.85,46400.0,38.0302,38.038,38.0224,38.0302,46400.0
2013-01-04 11:20:00,48.84,48.85,48.83,48.84,62700.0,38.0224,38.0302,38.0147,38.0224,62700.0
2013-01-04 11:25:00,48.85,48.87,48.85,48.85,28000.0,38.0302,38.0458,38.0302,38.0302,28000.0
2013-01-04 11:30:00,48.85,48.89,48.85,48.89,9000.0,38.0302,38.0614,38.0302,38.0614,9000.0
2013-01-04 11:35:00,48.9,48.91,48.9,48.91,8400.0,38.0692,38.0769,38.0692,38.0769,8400.0
2013-01-04 11:40:00,48.92,48.94,48.92,48.93,11700.0,38.0847,38.1003,38.0847,38.0925,11700.0
2013-01-04 11:45:00,48.93,48.93,48.92,48.92,34400.0,38.0925,38.0925,38.0847,38.0847,34400.0
2013-01-04 11:50:00,48.92,48.93,48.9,48.93,20200.0,38.0847,38.0925,38.0692,38.0925,20200.0
2013-01-04 11:55:00,48.93,48.93,48.93,48.93,400.0,38.0925,38.0925,38.0925,38.0925,400.0
2013-01-04 12:00:00,48.89,48.91,48.89,48.91,1300.0,38.0614,38.0769,38.0614,38.0769,1300.0
2013-01-04 12:05:00,48.91,48.91,48.91,48.91,1000.0,38.0769,38.0769,38.0769,38.0769,1000.0
2013-01-04 12:10:00,48.89,48.91,48.89,48.91,2600.0,38.0614,38.0769,38.0614,38.0769,2600.0
2013-01-04 12:15:00,48.91,48.91,48.9,48.9,2200.0,38.0769,38.0769,38.0692,38.0692,2200.0
2013-01-04 12:20:00,48.9,48.91,48.9,48.91,3400.0,38.0692,38.0769,38.0692,38.0769,3400.0
2013-01-04 12:25:00,48.91,48.92,48.91,48.92,3700.0,38.0769,38.0847,38.0769,38.0847,3700.0
2013-01-04 12:30:00,48.92,48.92,48.92,48.92,3100.0,38.0847,38.0847,38.0847,38.0847,3100.0
2013-01-04 12:35:00,48.93,48.93,48.91,48.91,8900.0,38.0925,38.0925,38.0769,38.0769,8900.0
2013-01-04 12:40:00,48.91,48.93,48.91,48.91,5500.0,38.0769,38.0925,38.0769,38.0769,5500.0
2013-01-04 12:45:00,48.91,48.91,48.91,48.91,0.0,38.0769,38.0769,38.0769,38.0769,0.0
2013-01-04 12:50:00,48.92,48.93,48.91,48.91,6100.0,38.0847,38.0925,38.0769,38.0769,6100.0
2013-01-04 12:55:00,48.91,48.92,48.9,48.9,7900.0,38.0769,38.0847,38.0692,38.0692,7900.0
2013-01-04 13:00:00,48.91,48.91,48.9,48.91,5800.0,38.0769,38.0769,38.0692,38.0769,5800.0
2013-01-04 13:05:00,48.89,48.9,48.88,48.9,20000.0,38.0614,38.0692,38.0536,38.0692,20000.0
2013-01-04 13:10:00,48.89,48.91,48.89,48.9,2400.0,38.0614,38.0769,38.0614,38.0692,2400.0
2013-01-04 13:15:00,48.91,48.91,48.9,48.9,2000.0,38.0769,38.0769,38.0692,38.0692,2000.0
2013-01-04 13:20:00,48.91,48.91,48.91,48.91,3400.0,38.0769,38.0769,38.0769,38.0769,3400.0
2013-01-04 13:25:00,48.91,48.93,48.91,48.93,3800.0,38.0769,38.0925,38.0769,38.0925,3800.0
2013-01-04 13:30:00,48.94,48.94,48.93,48.94,5700.0,38.1003,38.1003,38.0925,38.1003,5700.0
2013-01-04 13:35:00,48.94,48.94,48.92,48.94,8200.0,38.1003,38.1003,38.0847,38.1003,8200.0
2013-01-04 13:40:00,48.94,48.94,48.94,48.94,3700.0,38.1003,38.1003,38.1003,38.1003,3700.0
2013-01-04 13:45:00,48.94,48.96,48.94,48.95,10300.0,38.1003,38.1159,38.1003,38.1081,10300.0
2013-01-04 13:50:00,48.94,48.95,48.93,48.94,5300.0,38.1003,38.1081,38.0925,38.1003,5300.0
2013-01-04 13:55:00,48.93,48.95,48.93,48.95,7200.0,38.0925,38.1081,38.0925,38.1081,7200.0
2013-01-04 14:00:00,48.94,48.96,48.93,48.93,11700.0,38.1003,38.1159,38.0925,38.0925,11700.0
2013-01-04 14:05:00,48.94,48.96,48.94,48.95,10000.0,38.1003,38.1159,38.1003,38.1081,10000.0
2013-01-04 14:10:00,48.95,48.96,48.94,48.94,12100.0,38.1081,38.1159,38.1003,38.1003,12100.0
2013-01-04 14:15:00,48.95,48.96,48.95,48.96,7500.0,38.1081,38.1159,38.1081,38.1159,7500.0
2013-01-04 14:20:00,48.94,48.95,48.94,48.95,2300.0,38.1003,38.1081,38.1003,38.1081,2300.0
2013-01-04 14:25:00,48.95,48.99,48.95,48.98,12600.0,38.1081,38.1392,38.1081,38.1314,12600.0
2013-01-04 14:30:00,48.98,48.99,48.98,48.98,5600.0,38.1314,38.1392,38.1314,38.1314,5600.0
2013-01-04 14:35:00,48.98,48.99,48.96,48.98,6900.0,38.1314,38.1392,38.1159,38.1314,6900.0
2013-01-04 14:40:00,48.98,48.99,48.96,48.97,19700.0,38.1314,38.1392,38.1159,38.1237,19700.0
2013-01-04 14:45:00,48.98,48.99,48.96,48.97,6800.0,38.1314,38.1392,38.1159,38.1237,6800.0
2013-01-04 14:50:00,48.97,48.98,48.97,48.98,5100.0,38.1237,38.1314,38.1237,38.1314,5100.0
2013-01-04 14:55:00,48.99,49.01,48.98,49.0,15000.0,38.1392,38.1548,38.1314,38.147,15000.0
2013-01-04 15:00:00,49.0,49.01,48.99,49.01,4800.0,38.147,38.1548,38.1392,38.1548,4800.0
2013-01-04 15:05:00,49.01,49.02,49.0,49.02,11000.0,38.1548,38.1626,38.147,38.1626,11000.0
2013-01-04 15:10:00,49.01,49.03,49.01,49.03,8700.0,38.1548,38.1704,38.1548,38.1704,8700.0
2013-01-04 15:15:00,49.03,49.04,49.02,49.03,4200.0,38.1704,38.1782,38.1626,38.1704,4200.0
2013-01-04 15:20:00,49.03,49.07,49.03,49.07,9200.0,38.1704,38.2015,38.1704,38.2015,9200.0
2013-01-04 15:25:00,49.07,49.1,49.07,49.1,12600.0,38.2015,38.2249,38.2015,38.2249,12600.0
2013-01-04 15:30:00,49.1,49.1,49.08,49.09,6100.0,38.2249,38.2249,38.2093,38.2171,6100.0
2013-01-04 15:35:00,49.08,49.08,49.07,49.08,12300.0,38.2093,38.2093,38.2015,38.2093,12300.0
2013-01-04 15:40:00,49.08,49.1,49.08,49.1,7100.0,38.2093,38.2249,38.2093,38.2249,7100.0
2013-01-04 15:45:00,49.09,49.09,49.03,49.03,13100.0,38.2171,38.2171,38.1704,38.1704,13100.0
2013-01-04 15:50:00,49.04,49.04,49.03,49.03,17000.0,38.1782,38.1782,38.1704,38.1704,17000.0
2013-01-04 15:55:00,49.06,49.07,49.01,49.01,42300.0,38.1937,38.2015,38.1548,38.1548,42300.0
2013-01-07 09:30:00,48.79,48.79,48.73,48.73,26200.0,37.9835,37.9835,37.9368,37.9368,26200.0
2013-01-07 09:35:00,48.73,48.74,48.7,48.71,25600.0,37.9368,37.9446,37.9135,37.9212,25600.0
2013-01-07 09:40:00,48.72,48.73,48.72,48.73,1000.0,37.929,37.9368,37.929,37.9368,1000.0
2013-01-07 09:45:00,48.72,48.72,48.7,48.7,21600.0,37.929,37.929,37.9135,37.9135,21600.0
2013-01-07 09:50:00,48.69,48.69,48.67,48.68,16000.0,37.9057,37.9057,37.8901,37.8979,16000.0
2013-01-07 09:55:00,48.68,48.7,48.68,48.7,35000.0,37.8979,37.9135,37.8979,37.9135,35000.0
2013-01-07 10:00:00,48.71,48.74,48.7,48.74,16000.0,37.9212,37.9446,37.9135,37.9446,16000.0
2013-01-07 10:05:00,48.73,48.76,48.72,48.76,16000.0,37.9368,37.9602,37.929,37.9602,16000.0
2013-01-07 10:10:00,48.75,48.75,48.74,48.74,10200.0,37.9524,37.9524,37.9446,37.9446,10200.0
2013-01-07 10:15:00,48.75,48.75,48.73,48.74,139800.0,37.9524,37.9524,37.9368,37.9446,139800.0
2013-01-07 10:20:00,48.74,48.74,48.72,48.72,9000.0,37.9446,37.9446,37.929,37.929,9000.0
2013-01-07 10:25:00,48.74,48.76,48.74,48.76,3600.0,37.9446,37.9602,37.9446,37.9602,3600.0
2013-01-07 10:30:00,48.76,48.79,48.76,48.79,156200.0,37.9602,37.9835,37.9602,37.9835,156200.0
2013-01-07 10:35:00,48.78,48.78,48.76,48.76,19000.0,37.9757,37.9757,37.9602,37.9602,19000.0
2013-01-07 10:40:00,48.77,48.78,48.77,48.78,3400.0,37.968,37.9757,37.968,37.9757,3400.0
2013-01-07 10:45:00,48.78,48.79,48.78,48.78,2400.0,37.9757,37.9835,37.9757,37.9757,2400.0
2013-01-07 10:50:00,48.79,48.8,48.77,48.78,2200.0,37.9835,37.9913,37.968,37.9757,2200.0
2013-01-07 10:55:00,48.78,48.8,48.76,48.78,284800.0,37.9757,37.9913,37.9602,37.9757,284800.0
2013-01-07 11:00:00,48.77,48.79,48.77,48.78,38000.0,37.968,37.9835,37.968,37.9757,38000.0
2013-01-07 11:05:00,48.78,48.8,48.78,48.79,19800.0,37.9757,37.9913,37.9757,37.9835,19800.0
2013-01-07 11:10:00,48.8,48.8,48.78,48.8,32400.0,37.9913,37.9913,37.9757,37.9913,32400.0
2013-01-07 11:15:00,48.8,48.8,48.77,48.78,31200.0,37.9913,37.9913,37.968,37.9757,31200.0
2013-01-07 11:20:00,48.78,48.79,48.77,48.78,17400.0,37.9757,37.9835,37.968,37.9757,17400.0
2013-01-07 11:25:00,48.78,48.81,48.78,48.79,201800.0,37.9757,37.9991,37.9757,37.9835,201800.0
2013-01-07 11:30:00,48.79,48.8,48.79,48.8,35000.0,37.9835,37.9913,37.9835,37.9913,35000.0
2013-01-07 11:35:00,48.8,48.81,48.79,48.8,17600.0,37.9913,37.9991,37.9835,37.9913,17600.0
2013-01-07 11:40:00,48.79,48.79,48.77,48.78,7800.0,37.9835,37.9835,37.968,37.9757,7800.0
2013-01-07 11:45:00,48.78,48.79,48.74,48.75,16400.0,37.9757,37.9835,37.9446,37.9524,16400.0
2013-01-07 11:50:00,48.75,48.76,48.73,48.73,14800.0,37.9524,37.9602,37.9368,37.9368,14800.0
2013-01-07 11:55:00,48.72,48.73,48.72,48.72,9400.0,37.929,37.9368,37.929,37.929,9400.0
2013-01-07 12:00:00,48.71,48.73,48.71,48.72,21600.0,37.9212,37.9368,37.9212,37.929,21600.0
2013-01-07 12:05:00,48.72,48.72,48.71,48.71,2800.0,37.929,37.929,37.9212,37.9212,2800.0
2013-01-07 12:10:00,48.71,48.71,48.71,48.71,0.0,37.9212,37.9212,37.9212,37.9212,0.0
2013-01-07 12:15:00,48.73,48.73,48.71,48.71,29200.0,37.9368,37.9368,37.9212,37.9212,29200.0
2013-01-07 12:20:00,48.72,48.72,48.71,48.72,1400.0,37.929,37.929,37.9212,37.929,1400.0
2013-01-07 12:25:00,48.71,48.71,48.67,48.7,16800.0,37.9212,37.9212,37.8901,37.9135,16800.0
2013-01-07 12:30:00,48.7,48.71,48.7,48.7,18600.0,37.9135,37.9212,37.9135,37.9135,18600.0
2013-01-07 12:35:00,48.7,48.71,48.7,48.71,1000.0,37.9135,37.9212,37.9135,37.9212,1000.0
2013-01-07 12:40:00,48.72,48.73,48.71,48.73,201800.0,37.929,37.9368,37.9212,37.9368,201800.0
2013-01-07 12:45:00,48.73,48.73,48.71,48.73,297600.0,37.9368,37.9368,37.9212,37.9368,297600.0
2013-01-07 12:50:00,48.73,48.73,48.72,48.72,4000.0,37.9368,37.9368,37.929,37.929,4000.0
2013-01-07 12:55:00,48.73,48.73,48.71,48.71,3400.0,37.9368,37.9368,37.9212,37.9212,3400.0
2013-01-07 13:00:00,48.73,48.73,48.73,48.73,9800.0,37.9368,37.9368,37.9368,37.9368,9800.0
2013-01-07 13:05:00,48.74,48.76,48.74,48.76,22800.0,37.9446,37.9602,37.9446,37.9602,22800.0
2013-01-07 13:10:00,48.75,48.76,48.75,48.76,3000.0,37.9524,37.9602,37.9524,37.9602,3000.0
2013-01-07 13:15:00,48.76,48.76,48.75,48.75,8800.0,37.9602,37.9602,37.9524,37.9524,8800.0
2013-01-07 13:20:00,48.75,48.75,48.75,48.75,0.0,37.9524,37.9524,37.9524,37.9524,0.0
2013-01-07 13:25:00,48.75,48.75,48.74,48.74,3200.0,37.9524,37.9524,37.9446,37.9446,3200.0
2013-01-07 13:30:00,48.75,48.77,48.75,48.76,32000.0,37.9524,37.968,37.9524,37.9602,32000.0
2013-01-07 13:35:00,48.76,48.76,48.73,48.73,19000.0,37.9602,37.9602,37.9368,37.9368,19000.0
2013-01-07 13:40:00,48.73,48.73,48.71,48.71,12200.0,37.9368,37.9368,37.9212,37.9212,12200.0
2013-01-07 13:45:00,48.71,48.72,48.71,48.72,5000.0,37.9212,37.929,37.9212,37.929,5000.0
2013-01-07 13:50:00,48.73,48.75,48.72,48.75,14000.0,37.9368,37.9524,37.929,37.9524,14000.0
2013-01-07 13:55:00,48.75,48.75,48.74,48.75,9400.0,37.9524,37.9524,37.9446,37.9524,9400.0
2013-01-07 14:00:00,48.74,48.75,48.73,48.74,19000.0,37.9446,37.9524,37.9368,37.9446,19000.0
2013-01-07 14:05:00,48.76,48.76,48.76,48.76,15600.0,37.9602,37.9602,37.9602,37.9602,15600.0
2013-01-07 14:10:00,48.75,48.76,48.75,48.75,5600.0,37.9524,37.9602,37.9524,37.9524,5600.0
2013-01-07 14:15:00,48.75,48.75,48.75,48.75,12400.0,37.9524,37.9524,37.9524,37.9524,12400.0
2013-01-07 14:20:00,48.75,48.75,48.75,48.75,7000.0,37.9524,37.9524,37.9524,37.9524,7000.0
2013-01-07 14:25:00,48.76,48.79,48.76,48.79,22600.0,37.9602,37.9835,37.9602,37.9835,22600.0
2013-01-07 14:30:00,48.8,48.82,48.78,48.8,35800.0,37.9913,38.0069,37.9757,37.9913,35800.0
2013-01-07 14:35:00,48.79,48.8,48.78,48.8,9200.0,37.9835,37.9913,37.9757,37.9913,9200.0
2013-01-07 14:40:00,48.79,48.79,48.79,48.79,1600.0,37.9835,37.9835,37.9835,37.9835,1600.0
2013-01-07 14:45:00,48.78,48.79,48.78,48.79,10600.0,37.9757,37.9835,37.9757,37.9835,10600.0
2013-01-07 14:50:00,48.79,48.81,48.79,48.8,19200.0,37.9835,37.9991,37.9835,37.9913,19200.0
2013-01-07 14:55:00,48.8,48.82,48.79,48.82,39400.0,37.9913,38.0069,37.9835,38.0069,39400.0
2013-01-07 15:00:00,48.8,48.8,48.8,48.8,5200.0,37.9913,37.9913,37.9913,37.9913,5200.0
2013-01-07 15:05:00,48.8,48.8,48.79,48.8,11000.0,37.9913,37.9913,37.9835,37.9913,11000.0
2013-01-07 15:10:00,48.8,48.82,48.8,48.82,44400.0,37.9913,38.0069,37.9913,38.0069,44400.0
2013-01-07 15:15:00,48.83,48.83,48.82,48.82,2600.0,38.0147,38.0147,38.0069,38.0069,2600.0
2013-01-07 15:20:00,48.83,48.84,48.83,48.84,3000.0,38.0147,38.0224,38.0147,38.0224,3000.0
2013-01-07 15:25:00,48.85,48.89,48.85,48.89,66600.0,38.0302,38.0614,38.0302,38.0614,66600.0
2013-01-07 15:30:00,48.88,48.89,48.88,48.88,43200.0,38.0536,38.0614,38.0536,38.0536,43200.0
2013-01-07 15:35:00,48.87,48.87,48.84,48.84,26800.0,38.0458,38.0458,38.0224,38.0224,26800.0
2013-01-07 15:40:00,48.86,48.86,48.86,48.86,127000.0,38.038,38.038,38.038,38.038,127000.0
2013-01-07 15:45:00,48.86,48.86,48.82,48.85,63200.0,38.038,38.038,38.0069,38.0302,63200.0
2013-01-07 15:50:00,48.84,48.85,48.83,48.83,11200.0,38.0224,38.0302,38.0147,38.0147,11200.0
2013-01-07 15:55:00,48.84,48.85,48.81,48.85,47200.0,38.0224,38.0302,37.9991,38.0302,47200.0
2013-01-08 09:30:00,48.71,48.74,48.64,48.73,8300.0,37.9212,37.9446,37.8667,37.9368,8300.0
2013-01-08 09:35:00,48.72,48.75,48.7,48.7,4900.0,37.929,37.9524,37.9135,37.9135,4900.0
2013-01-08 09:40:00,48.71,48.72,48.71,48.72,1700.0,37.9212,37.929,37.9212,37.929,1700.0
2013-01-08 09:45:00,48.7,48.7,48.7,48.7,300.0,37.9135,37.9135,37.9135,37.9135,300.0
2013-01-08 09:50:00,48.67,48.69,48.64,48.65,9400.0,37.8901,37.9057,37.8667,37.8745,9400.0
2013-01-08 09:55:00,48.65,48.65,48.62,48.62,300.0,37.8745,37.8745,37.8512,37.8512,300.0
2013-01-08 10:00:00,48.61,48.61,48.6,48.61,1100.0,37.8434,37.8434,37.8356,37.8434,1100.0
2013-01-08 10:05:00,48.59,48.59,48.58,48.58,1500.0,37.8278,37.8278,37.82,37.82,1500.0
2013-01-08 10:10:00,48.59,48.59,48.53,48.53,7600.0,37.8278,37.8278,37.7811,37.7811,7600.0
2013-01-08 10:15:00,48.53,48.53,48.51,48.52,23900.0,37.7811,37.7811,37.7655,37.7733,23900.0
2013-01-08 10:20:00,48.53,48.55,48.53,48.54,500.0,37.7811,37.7967,37.7811,37.7889,500.0
2013-01-08 10:25:00,48.51,48.51,48.51,48.51,1000.0,37.7655,37.7655,37.7655,37.7655,1000.0
2013-01-08 10:30:00,48.54,48.55,48.54,48.54,400.0,37.7889,37.7967,37.7889,37.7889,400.0
2013-01-08 10:35:00,48.52,48.52,48.49,48.49,3800.0,37.7733,37.7733,37.75,37.75,3800.0
2013-01-08 10:40:00,48.47,48.49,48.45,48.49,4200.0,37.7344,37.75,37.7188,37.75,4200.0
2013-01-08 10:45:00,48.48,48.51,48.48,48.5,3900.0,37.7422,37.7655,37.7422,37.7578,3900.0
2013-01-08 10:50:00,48.5,48.5,48.49,48.5,1900.0,37.7578,37.7578,37.75,37.7578,1900.0
2013-01-08 10:55:00,48.48,48.48,48.48,48.48,200.0,37.7422,37.7422,37.7422,37.7422,200.0
2013-01-08 11:00:00,48.49,48.5,48.47,48.48,14600.0,37.75,37.7578,37.7344,37.7422,14600.0
2013-01-08 11:05:00,48.49,48.5,48.45,48.45,3100.0,37.75,37.7578,37.7188,37.7188,3100.0
2013-01-08 11:10:00,48.44,48.44,48.43,48.43,2300.0,37.711,37.711,37.7033,37.7033,2300.0
2013-01-08 11:15:00,48.43,48.45,48.43,48.44,1500.0,37.7033,37.7188,37.7033,37.711,1500.0
2013-01-08 11:20:00,48.43,48.45,48.43,48.45,1800.0,37.7033,37.7188,37.7033,37.7188,1800.0
2013-01-08 11:25:00,48.44,48.46,48.44,48.46,1600.0,37.711,37.7266,37.711,37.7266,1600.0
2013-01-08 11:30:00,48.45,48.46,48.45,48.46,3400.0,37.7188,37.7266,37.7188,37.7266,3400.0
2013-01-08 11:35:00,48.47,48.5,48.47,48.5,1100.0,37.7344,37.7578,37.7344,37.7578,1100.0
2013-01-08 11:40:00,48.5,48.5,48.5,48.5,400.0,37.7578,37.7578,37.7578,37.7578,400.0
2013-01-08 11:45:00,48.5,48.52,48.5,48.51,36800.0,37.7578,37.7733,37.7578,37.7655,36800.0
2013-01-08 11:50:00,48.51,48.51,48.49,48.49,24000.0,37.7655,37.7655,37.75,37.75,24000.0
2013-01-08 11:55:00,48.48,48.51,48.48,48.51,16600.0,37.7422,37.7655,37.7422,37.7655,16600.0
2013-01-08 12:00:00,48.51,48.51,48.51,48.51,800.0,37.7655,37.7655,37.7655,37.7655,800.0
2013-01-08 12:05:00,48.52,48.53,48.52,48.52,800.0,37.7733,37.7811,37.7733,37.7733,800.0
2013-01-08 12:10:00,48.51,48.52,48.51,48.52,1300.0,37.7655,37.7733,37.7655,37.7733,1300.0
2013-01-08 12:15:00,48.52,48.52,48.51,48.51,400.0,37.7733,37.7733,37.7655,37.7655,400.0
2013-01-08 12:20:00,48.52,48.53,48.51,48.52,7800.0,37.7733,37.7811,37.7655,37.7733,7800.0
2013-01-08 12:25:00,48.5,48.5,48.49,48.49,700.0,37.7578,37.7578,37.75,37.75,700.0
2013-01-08 12:30:00,48.5,48.5,48.5,48.5,300.0,37.7578,37.7578,37.7578,37.7578,300.0
2013-01-08 12:35:00,48.5,48.5,48.47,48.47,1800.0,37.7578,37.7578,37.7344,37.7344,1800.0
2013-01-08 12:40:00,48.47,48.47,48.47,48.47,600.0,37.7344,37.7344,37.7344,37.7344,600.0
2013-01-08 12:45:00,48.46,48.46,48.46,48.46,300.0,37.7266,37.7266,37.7266,37.7266,300.0
2013-01-08 12:50:00,48.47,48.47,48.45,48.45,1700.0,37.7344,37.7344,37.7188,37.7188,1700.0
2013-01-08 12:55:00,48.46,48.46,48.46,48.46,100.0,37.7266,37.7266,37.7266,37.7266,100.0
2013-01-08 13:00:00,48.46,48.48,48.46,48.47,1400.0,37.7266,37.7422,37.7266,37.7344,1400.0
2013-01-08 13:05:00,48.48,48.48,48.48,48.48,100.0,37.7422,37.7422,37.7422,37.7422,100.0
2013-01-08 13:10:00,48.49,48.49,48.49,48.49,200.0,37.75,37.75,37.75,37.75,200.0
2013-01-08 13:15:00,48.52,48.52,48.52,48.52,100.0,37.7733,37.7733,37.7733,37.7733,100.0
2013-01-08 13:20:00,48.52,48.52,48.51,48.51,200.0,37.7733,37.7733,37.7655,37.7655,200.0
2013-01-08 13:25:00,48.53,48.54,48.52,48.52,1600.0,37.7811,37.7889,37.7733,37.7733,1600.0
2013-01-08 13:30:00,48.52,48.55,48.52,48.54,1800.0,37.7733,37.7967,37.7733,37.7889,1800.0
2013-01-08 13:35:00,48.54,48.54,48.54,48.54,400.0,37.7889,37.7889,37.7889,37.7889,400.0
2013-01-08 13:40:00,48.54,48.54,48.53,48.53,1400.0,37.7889,37.7889,37.7811,37.7811,1400.0
2013-01-08 13:45:00,48.53,48.53,48.52,48.52,1100.0,37.7811,37.7811,37.7733,37.7733,1100.0
2013-01-08 13:50:00,48.52,48.52,48.51,48.52,800.0,37.7733,37.7733,37.7655,37.7733,800.0
2013-01-08 13:55:00,48.53,48.54,48.53,48.54,500.0,37.7811,37.7889,37.7811,37.7889,500.0
2013-01-08 14:00:00,48.57,48.58,48.57,48.57,1000.0,37.8123,37.82,37.8123,37.8123,1000.0
2013-01-08 14:05:00,48.56,48.57,48.55,48.55,1500.0,37.8045,37.8123,37.7967,37.7967,1500.0
2013-01-08 14:10:00,48.55,48.56,48.55,48.56,2500.0,37.7967,37.8045,37.7967,37.8045,2500.0
2013-01-08 14:15:00,48.55,48.56,48.54,48.54,6100.0,37.7967,37.8045,37.7889,37.7889,6100.0
2013-01-08 14:20:00,48.54,48.54,48.53,48.53,500.0,37.7889,37.7889,37.7811,37.7811,500.0
2013-01-08 14:25:00,48.54,48.54,48.54,48.54,600.0,37.7889,37.7889,37.7889,37.7889,600.0
2013-01-08 14:30:00,48.54,48.55,48.54,48.55,2300.0,37.7889,37.7967,37.7889,37.7967,2300.0
2013-01-08 14:35:00,48.54,48.54,48.52,48.52,1600.0,37.7889,37.7889,37.7733,37.7733,1600.0
2013-01-08 14:40:00,48.53,48.54,48.51,48.51,2700.0,37.7811,37.7889,37.7655,37.7655,2700.0
2013-01-08 14:45:00,48.52,48.54,48.52,48.53,7100.0,37.7733,37.7889,37.7733,37.7811,7100.0
2013-01-08 14:50:00,48.53,48.53,48.53,48.53,0.0,37.7811,37.7811,37.7811,37.7811,0.0
2013-01-08 14:55:00,48.53,48.54,48.53,48.53,7800.0,37.7811,37.7889,37.7811,37.7811,7800.0
2013-01-08 15:00:00,48.53,48.57,48.53,48.55,6700.0,37.7811,37.8123,37.7811,37.7967,6700.0
2013-01-08 15:05:00,48.56,48.56,48.55,48.56,400.0,37.8045,37.8045,37.7967,37.8045,400.0
2013-01-08 15:10:00,48.57,48.59,48.57,48.59,500.0,37.8123,37.8278,37.8123,37.8278,500.0
2013-01-08 15:15:00,48.58,48.58,48.57,48.57,1900.0,37.82,37.82,37.8123,37.8123,1900.0
2013-01-08 15:20:00,48.58,48.61,48.58,48.6,3100.0,37.82,37.8434,37.82,37.8356,3100.0
2013-01-08 15:25:00,48.6,48.6,48.6,48.6,500.0,37.8356,37.8356,37.8356,37.8356,500.0
2013-01-08 15:30:00,48.6,48.62,48.6,48.6,20500.0,37.8356,37.8512,37.8356,37.8356,20500.0
2013-01-08 15:35:00,48.6,48.6,48.57,48.57,6400.0,37.8356,37.8356,37.8123,37.8123,6400.0
2013-01-08 15:40:00,48.56,48.56,48.54,48.56,8300.0,37.8045,37.8045,37.7889,37.8045,8300.0
2013-01-08 15:45:00,48.56,48.56,48.54,48.54,1500.0,37.8045,37.8045,37.7889,37.7889,1500.0
2013-01-08 15:50:00,48.55,48.61,48.55,48.6,2600.0,37.7967,37.8434,37.7967,37.8356,2600.0
2013-01-08 15:55:00,48.59,48.6,48.57,48.6,2900.0,37.8278,37.8356,37.8123,37.8356,2900.0
2013-01-09 09:30:00,48.76,48.77,48.73,48.74,34000.0,37.9602,37.968,37.9368,37.9446,34000.0
2013-01-09 09:35:00,48.74,48.76,48.73,48.74,7400.0,37.9446,37.9602,37.9368,37.9446,7400.0
2013-01-09 09:40:00,48.75,48.75,48.72,48.72,8700.0,37.9524,37.9524,37.929,37.929,8700.0
2013-01-09 09:45:00,48.72,48.76,48.72,48.76,3800.0,37.929,37.9602,37.929,37.9602,3800.0
2013-01-09 09:50:00,48.77,48.8,48.77,48.8,7500.0,37.968,37.9913,37.968,37.9913,7500.0
2013-01-09 09:55:00,48.81,48.82,48.81,48.82,3200.0,37.9991,38.0069,37.9991,38.0069,3200.0
2013-01-09 10:00:00,48.82,48.84,48.82,48.83,7100.0,38.0069,38.0224,38.0069,38.0147,7100.0
2013-01-09 10:05:00,48.84,48.85,48.81,48.81,4400.0,38.0224,38.0302,37.9991,37.9991,4400.0
2013-01-09 10:10:00,48.83,48.84,48.82,48.84,1900.0,38.0147,38.0224,38.0069,38.0224,1900.0
2013-01-09 10:15:00,48.83,48.87,48.83,48.86,16600.0,38.0147,38.0458,38.0147,38.038,16600.0
2013-01-09 10:20:00,48.86,48.86,48.85,48.85,3800.0,38.038,38.038,38.0302,38.0302,3800.0
2013-01-09 10:25:00,48.85,48.87,48.84,48.87,14900.0,38.0302,38.0458,38.0224,38.0458,14900.0
2013-01-09 10:30:00,48.87,48.87,48.85,48.85,4800.0,38.0458,38.0458,38.0302,38.0302,4800.0
2013-01-09 10:35:00,48.84,48.84,48.82,48.84,900.0,38.0224,38.0224,38.0069,38.0224,900.0
2013-01-09 10:40:00,48.83,48.83,48.81,48.82,3900.0,38.0147,38.0147,37.9991,38.0069,3900.0
2013-01-09 10:45:00,48.82,48.82,48.79,48.79,5800.0,38.0069,38.0069,37.9835,37.9835,5800.0
2013-01-09 10:50:00,48.79,48.81,48.79,48.81,6300.0,37.9835,37.9991,37.9835,37.9991,6300.0
2013-01-09 10:55:00,48.8,48.81,48.8,48.81,3900.0,37.9913,37.9991,37.9913,37.9991,3900.0
2013-01-09 11:00:00,48.81,48.81,48.79,48.79,2100.0,37.9991,37.9991,37.9835,37.9835,2100.0
2013-01-09 11:05:00,48.81,48.81,48.8,48.8,7600.0,37.9991,37.9991,37.9913,37.9913,7600.0
2013-01-09 11:10:00,48.81,48.81,48.8,48.8,23500.0,37.9991,37.9991,37.9913,37.9913,23500.0
2013-01-09 11:15:00,48.8,48.81,48.8,48.8,2400.0,37.9913,37.9991,37.9913,37.9913,2400.0
2013-01-09 11:20:00,48.8,48.8,48.78,48.79,2100.0,37.9913,37.9913,37.9757,37.9835,2100.0
2013-01-09 11:25:00,48.78,48.8,48.78,48.79,5200.0,37.9757,37.9913,37.9757,37.9835,5200.0
2013-01-09 11:30:00,48.82,48.84,48.82,48.84,3900.0,38.0069,38.0224,38.0069,38.0224,3900.0
2013-01-09 11:35:00,48.84,48.84,48.81,48.81,900.0,38.0224,38.0224,37.9991,37.9991,900.0
2013-01-09 11:40:00,48.81,48.82,48.81,48.82,1500.0,37.9991,38.0069,37.9991,38.0069,1500.0
2013-01-09 11:45:00,48.82,48.84,48.82,48.84,1500.0,38.0069,38.0224,38.0069,38.0224,1500.0
2013-01-09 11:50:00,48.85,48.85,48.82,48.82,2100.0,38.0302,38.0302,38.0069,38.0069,2100.0
2013-01-09 11:55:00,48.81,48.82,48.8,48.82,5700.0,37.9991,38.0069,37.9913,38.0069,5700.0
2013-01-09 12:00:00,48.82,48.83,48.82,48.83,800.0,38.0069,38.0147,38.0069,38.0147,800.0
2013-01-09 12:05:00,48.83,48.83,48.82,48.82,900.0,38.0147,38.0147,38.0069,38.0069,900.0
2013-01-09 12:10:00,48.83,48.83,48.82,48.82,2600.0,38.0147,38.0147,38.0069,38.0069,2600.0
2013-01-09 12:15:00,48.81,48.81,48.8,48.8,4200.0,37.9991,37.9991,37.9913,37.9913,4200.0
2013-01-09 12:20:00,48.81,48.81,48.8,48.81,1000.0,37.9991,37.9991,37.9913,37.9991,1000.0
2013-01-09 12:25:00,48.8,48.81,48.8,48.81,500.0,37.9913,37.9991,37.9913,37.9991,500.0
2013-01-09 12:30:00,48.8,48.8,48.77,48.79,10200.0,37.9913,37.9913,37.968,37.9835,10200.0
2013-01-09 12:35:00,48.78,48.78,48.77,48.77,1200.0,37.9757,37.9757,37.968,37.968,1200.0
2013-01-09 12:40:00,48.77,48.77,48.74,48.74,3700.0,37.968,37.968,37.9446,37.9446,3700.0
2013-01-09 12:45:00,48.73,48.75,48.72,48.75,8100.0,37.9368,37.9524,37.929,37.9524,8100.0
2013-01-09 12:50:00,48.75,48.75,48.73,48.73,2200.0,37.9524,37.9524,37.9368,37.9368,2200.0
2013-01-09 12:55:00,48.73,48.75,48.73,48.74,7200.0,37.9368,37.9524,37.9368,37.9446,7200.0
2013-01-09 13:00:00,48.76,48.77,48.75,48.77,2800.0,37.9602,37.968,37.9524,37.968,2800.0
2013-01-09 13:05:00,48.77,48.77,48.77,48.77,1900.0,37.968,37.968,37.968,37.968,1900.0
2013-01-09 13:10:00,48.74,48.74,48.73,48.73,1000.0,37.9446,37.9446,37.9368,37.9368,1000.0
2013-01-09 13:15:00,48.73,48.75,48.73,48.75,800.0,37.9368,37.9524,37.9368,37.9524,800.0
2013-01-09 13:20:00,48.76,48.76,48.75,48.75,1800.0,37.9602,37.9602,37.9524,37.9524,1800.0
2013-01-09 13:25:00,48.76,48.77,48.76,48.77,1900.0,37.9602,37.968,37.9602,37.968,1900.0
2013-01-09 13:30:00,48.77,48.77,48.77,48.77,2400.0,37.968,37.968,37.968,37.968,2400.0
2013-01-09 13:35:00,48.76,48.78,48.75,48.78,3900.0,37.9602,37.9757,37.9524,37.9757,3900.0
2013-01-09 13:40:00,48.79,48.79,48.77,48.77,3700.0,37.9835,37.9835,37.968,37.968,3700.0
2013-01-09 13:45:00,48.78,48.79,48.77,48.78,10100.0,37.9757,37.9835,37.968,37.9757,10100.0
2013-01-09 13:50:00,48.78,48.78,48.77,48.78,1100.0,37.9757,37.9757,37.968,37.9757,1100.0
2013-01-09 13:55:00,48.77,48.78,48.76,48.76,2700.0,37.968,37.9757,37.9602,37.9602,2700.0
2013-01-09 14:00:00,48.76,48.77,48.76,48.77,4200.0,37.9602,37.968,37.9602,37.968,4200.0
2013-01-09 14:05:00,48.78,48.78,48.78,48.78,800.0,37.9757,37.9757,37.9757,37.9757,800.0
2013-01-09 14:10:00,48.78,48.79,48.78,48.78,2700.0,37.9757,37.9835,37.9757,37.9757,2700.0
2013-01-09 14:15:00,48.78,48.78,48.78,48.78,3800.0,37.9757,37.9757,37.9757,37.9757,3800.0
2013-01-09 14:20:00,48.78,48.78,48.77,48.77,6100.0,37.9757,37.9757,37.968,37.968,6100.0
2013-01-09 14:25:00,48.76,48.77,48.76,48.77,1700.0,37.9602,37.968,37.9602,37.968,1700.0
2013-01-09 14:30:00,48.78,48.79,48.78,48.79,2200.0,37.9757,37.9835,37.9757,37.9835,2200.0
2013-01-09 14:35:00,48.77,48.78,48.76,48.76,2500.0,37.968,37.9757,37.9602,37.9602,2500.0
2013-01-09 14:40:00,48.76,48.76,48.75,48.76,5900.0,37.9602,37.9602,37.9524,37.9602,5900.0
2013-01-09 14:45:00,48.76,48.76,48.75,48.75,3900.0,37.9602,37.9602,37.9524,37.9524,3900.0
2013-01-09 14:50:00,48.75,48.75,48.71,48.71,10500.0,37.9524,37.9524,37.9212,37.9212,10500.0
2013-01-09 14:55:00,48.7,48.72,48.7,48.72,7000.0,37.9135,37.929,37.9135,37.929,7000.0
2013-01-09 15:00:00,48.71,48.72,48.7,48.72,3200.0,37.9212,37.929,37.9135,37.929,3200.0
2013-01-09 15:05:00,48.7,48.71,48.7,48.71,4300.0,37.9135,37.9212,37.9135,37.9212,4300.0
2013-01-09 15:10:00,48.7,48.72,48.7,48.72,600.0,37.9135,37.929,37.9135,37.929,600.0
2013-01-09 15:15:00,48.73,48.73,48.72,48.72,4200.0,37.9368,37.9368,37.929,37.929,4200.0
2013-01-09 15:20:00,48.73,48.76,48.73,48.76,11600.0,37.9368,37.9602,37.9368,37.9602,11600.0
2013-01-09 15:25:00,48.76,48.76,48.75,48.76,1700.0,37.9602,37.9602,37.9524,37.9602,1700.0
2013-01-09 15:30:00,48.76,48.76,48.74,48.74,9100.0,37.9602,37.9602,37.9446,37.9446,9100.0
2013-01-09 15:35:00,48.74,48.76,48.74,48.76,7200.0,37.9446,37.9602,37.9446,37.9602,7200.0
2013-01-09 15:40:00,48.76,48.76,48.74,48.74,7100.0,37.9602,37.9602,37.9446,37.9446,7100.0
2013-01-09 15:45:00,48.75,48.76,48.75,48.76,7300.0,37.9524,37.9602,37.9524,37.9602,7300.0
2013-01-09 15:50:00,48.76,48.78,48.76,48.77,4600.0,37.9602,37.9757,37.9602,37.968,4600.0
2013-01-09 15:55:00,48.77,48.79,48.76,48.79,3000.0,37.968,37.9835,37.9602,37.9835,3000.0
2013-01-10 09:30:00,49.17,49.18,49.11,49.13,53200.0,38.2794,38.2871,38.2326,38.2482,53200.0
2013-01-10 09:35:00,49.13,49.13,49.1,49.11,2200.0,38.2482,38.2482,38.2249,38.2326,2200.0
2013-01-10 09:40:00,49.12,49.12,49.09,49.09,3700.0,38.2404,38.2404,38.2171,38.2171,3700.0
2013-01-10 09:45:00,49.11,49.11,49.08,49.09,4100.0,38.2326,38.2326,38.2093,38.2171,4100.0
2013-01-10 09:50:00,49.08,49.1,49.08,49.09,5200.0,38.2093,38.2249,38.2093,38.2171,5200.0
2013-01-10 09:55:00,49.11,49.13,49.11,49.13,5500.0,38.2326,38.2482,38.2326,38.2482,5500.0
2013-01-10 10:00:00,49.14,49.14,49.09,49.09,3700.0,38.256,38.256,38.2171,38.2171,3700.0
2013-01-10 10:05:00,49.12,49.14,49.12,49.14,1500.0,38.2404,38.256,38.2404,38.256,1500.0
2013-01-10 10:10:00,49.15,49.17,49.14,49.15,2200.0,38.2638,38.2794,38.256,38.2638,2200.0
2013-01-10 10:15:00,49.14,49.14,49.11,49.11,4000.0,38.256,38.256,38.2326,38.2326,4000.0
2013-01-10 10:20:00,49.14,49.15,49.12,49.12,6300.0,38.256,38.2638,38.2404,38.2404,6300.0
2013-01-10 10:25:00,49.14,49.14,49.11,49.11,3800.0,38.256,38.256,38.2326,38.2326,3800.0
2013-01-10 10:30:00,49.1,49.1,49.03,49.07,5300.0,38.2249,38.2249,38.1704,38.2015,5300.0
2013-01-10 10:35:00,49.06,49.06,49.0,49.03,18100.0,38.1937,38.1937,38.147,38.1704,18100.0
2013-01-10 10:40:00,49.02,49.04,49.0,49.04,4600.0,38.1626,38.1782,38.147,38.1782,4600.0
2013-01-10 10:45:00,49.03,49.03,48.98,48.99,7300.0,38.1704,38.1704,38.1314,38.1392,7300.0
2013-01-10 10:50:00,48.99,49.04,48.98,49.03,60200.0,38.1392,38.1782,38.1314,38.1704,60200.0
2013-01-10 10:55:00,49.02,49.02,48.98,48.98,13500.0,38.1626,38.1626,38.1314,38.1314,13500.0
2013-01-10 11:00:00,48.96,48.98,48.95,48.98,9700.0,38.1159,38.1314,38.1081,38.1314,9700.0
2013-01-10 11:05:00,49.0,49.0,48.99,49.0,800.0,38.147,38.147,38.1392,38.147,800.0
2013-01-10 11:10:00,49.0,49.0,48.94,48.94,4000.0,38.147,38.147,38.1003,38.1003,4000.0
2013-01-10 11:15:00,48.93,48.96,48.92,48.96,7600.0,38.0925,38.1159,38.0847,38.1159,7600.0
2013-01-10 11:20:00,48.96,48.98,48.96,48.98,1400.0,38.1159,38.1314,38.1159,38.1314,1400.0
2013-01-10 11:25:00,48.98,49.01,48.98,49.01,4500.0,38.1314,38.1548,38.1314,38.1548,4500.0
2013-01-10 11:30:00,49.02,49.03,49.01,49.03,1400.0,38.1626,38.1704,38.1548,38.1704,1400.0
2013-01-10 11:35:00,49.03,49.03,49.02,49.02,17400.0,38.1704,38.1704,38.1626,38.1626,17400.0
2013-01-10 11:40:00,49.02,49.04,49.01,49.04,2300.0,38.1626,38.1782,38.1548,38.1782,2300.0
2013-01-10 11:45:00,49.04,49.04,49.04,49.04,0.0,38.1782,38.1782,38.1782,38.1782,0.0
2013-01-10 11:50:00,49.04,49.04,49.03,49.03,2600.0,38.1782,38.1782,38.1704,38.1704,2600.0
2013-01-10 11:55:00,49.03,49.04,49.03,49.04,800.0,38.1704,38.1782,38.1704,38.1782,800.0
2013-01-10 12:00:00,49.05,49.05,49.04,49.04,1300.0,38.1859,38.1859,38.1782,38.1782,1300.0
2013-01-10 12:05:00,49.04,49.04,49.03,49.04,800.0,38.1782,38.1782,38.1704,38.1782,800.0
2013-01-10 12:10:00,49.04,49.04,49.04,49.04,200.0,38.1782,38.1782,38.1782,38.1782,200.0
2013-01-10 12:15:00,49.06,49.07,49.06,49.07,1000.0,38.1937,38.2015,38.1937,38.2015,1000.0
2013-01-10 12:20:00,49.09,49.09,49.08,49.08,700.0,38.2171,38.2171,38.2093,38.2093,700.0
2013-01-10 12:25:00,49.08,49.08,49.07,49.07,600.0,38.2093,38.2093,38.2015,38.2015,600.0
2013-01-10 12:30:00,49.1,49.1,49.1,49.1,300.0,38.2249,38.2249,38.2249,38.2249,300.0
2013-01-10 12:35:00,49.1,49.1,49.1,49.1,800.0,38.2249,38.2249,38.2249,38.2249,800.0
2013-01-10 12:40:00,49.12,49.13,49.12,49.12,900.0,38.2404,38.2482,38.2404,38.2404,900.0
2013-01-10 12:45:00,49.11,49.12,49.11,49.12,1700.0,38.2326,38.2404,38.2326,38.2404,1700.0
2013-01-10 12:50:00,49.12,49.12,49.11,49.11,500.0,38.2404,38.2404,38.2326,38.2326,500.0
2013-01-10 12:55:00,49.12,49.15,49.12,49.14,2200.0,38.2404,38.2638,38.2404,38.256,2200.0
2013-01-10 13:00:00,49.17,49.17,49.14,49.14,42100.0,38.2794,38.2794,38.256,38.256,42100.0
2013-01-10 13:05:00,49.15,49.15,49.12,49.12,900.0,38.2638,38.2638,38.2404,38.2404,900.0
2013-01-10 13:10:00,49.12,49.13,49.12,49.12,1400.0,38.2404,38.2482,38.2404,38.2404,1400.0
2013-01-10 13:15:00,49.12,49.12,49.12,49.12,0.0,38.2404,38.2404,38.2404,38.2404,0.0
2013-01-10 13:20:00,49.15,49.15,49.15,49.15,700.0,38.2638,38.2638,38.2638,38.2638,700.0
2013-01-10 13:25:00,49.15,49.15,49.15,49.15,0.0,38.2638,38.2638,38.2638,38.2638,0.0
2013-01-10 13:30:00,49.14,49.14,49.14,49.14,1200.0,38.256,38.256,38.256,38.256,1200.0
2013-01-10 13:35:00,49.15,49.15,49.12,49.12,2400.0,38.2638,38.2638,38.2404,38.2404,2400.0
2013-01-10 13:40:00,49.14,49.15,49.13,49.13,2900.0,38.256,38.2638,38.2482,38.2482,2900.0
2013-01-10 13:45:00,49.15,49.15,49.15,49.15,2400.0,38.2638,38.2638,38.2638,38.2638,2400.0
2013-01-10 13:50:00,49.15,49.16,49.15,49.16,500.0,38.2638,38.2716,38.2638,38.2716,500.0
2013-01-10 13:55:00,49.15,49.19,49.15,49.18,2600.0,38.2638,38.2949,38.2638,38.2871,2600.0
2013-01-10 14:00:00,49.16,49.18,49.16,49.18,900.0,38.2716,38.2871,38.2716,38.2871,900.0
2013-01-10 14:05:00,49.18,49.2,49.18,49.2,1000.0,38.2871,38.3027,38.2871,38.3027,1000.0
2013-01-10 14:10:00,49.19,49.19,49.18,49.18,400.0,38.2949,38.2949,38.2871,38.2871,400.0
2013-01-10 14:15:00,49.17,49.18,49.17,49.17,2400.0,38.2794,38.2871,38.2794,38.2794,2400.0
2013-01-10 14:20:00,49.16,49.17,49.14,49.14,900.0,38.2716,38.2794,38.256,38.256,900.0
2013-01-10 14:25:00,49.14,49.15,49.14,49.14,3900.0,38.256,38.2638,38.256,38.256,3900.0
2013-01-10 14:30:00,49.14,49.14,49.11,49.14,66300.0,38.256,38.256,38.2326,38.256,66300.0
2013-01-10 14:35:00,49.14,49.17,49.14,49.17,500.0,38.256,38.2794,38.256,38.2794,500.0
2013-01-10 14:40:00,49.16,49.18,49.16,49.18,1400.0,38.2716,38.2871,38.2716,38.2871,1400.0
2013-01-10 14:45:00,49.21,49.21,49.21,49.21,2100.0,38.3105,38.3105,38.3105,38.3105,2100.0
2013-01-10 14:50:00,49.22,49.26,49.22,49.24,9400.0,38.3183,38.3494,38.3183,38.3339,9400.0
2013-01-10 14:55:00,49.24,49.24,49.23,49.24,3800.0,38.3339,38.3339,38.3261,38.3339,3800.0
2013-01-10 15:00:00,49.24,49.26,49.24,49.26,1900.0,38.3339,38.3494,38.3339,38.3494,1900.0
2013-01-10 15:05:00,49.26,49.26,49.24,49.26,2300.0,38.3494,38.3494,38.3339,38.3494,2300.0
2013-01-10 15:10:00,49.27,49.27,49.27,49.27,100.0,38.3572,38.3572,38.3572,38.3572,100.0
2013-01-10 15:15:00,49.28,49.28,49.25,49.27,2900.0,38.365,38.365,38.3416,38.3572,2900.0
2013-01-10 15:20:00,49.28,49.3,49.28,49.28,7000.0,38.365,38.3806,38.365,38.365,7000.0
2013-01-10 15:25:00,49.27,49.28,49.27,49.28,2900.0,38.3572,38.365,38.3572,38.365,2900.0
2013-01-10 15:30:00,49.29,49.29,49.27,49.27,6300.0,38.3728,38.3728,38.3572,38.3572,6300.0
2013-01-10 15:35:00,49.27,49.28,49.27,49.28,14800.0,38.3572,38.365,38.3572,38.365,14800.0
2013-01-10 15:40:00,49.28,49.29,49.28,49.28,4400.0,38.365,38.3728,38.365,38.365,4400.0
2013-01-10 15:45:00,49.3,49.32,49.3,49.31,11900.0,38.3806,38.3961,38.3806,38.3883,11900.0
2013-01-10 15:50:00,49.31,49.31,49.29,49.29,9300.0,38.3883,38.3883,38.3728,38.3728,9300.0
2013-01-10 15:55:00,49.29,49.29,49.26,49.28,10100.0,38.3728,38.3728,38.3494,38.365,10100.0
2013-01-11 09:30:00,49.27,49.32,49.27,49.3,17600.0,38.3572,38.3961,38.3572,38.3806,17600.0
2013-01-11 09:35:00,49.27,49.29,49.23,49.23,6600.0,38.3572,38.3728,38.3261,38.3261,6600.0
2013-01-11 09:40:00,49.23,49.23,49.23,49.23,800.0,38.3261,38.3261,38.3261,38.3261,800.0
2013-01-11 09:45:00,49.24,49.24,49.18,49.18,5300.0,38.3339,38.3339,38.2871,38.2871,5300.0
2013-01-11 09:50:00,49.18,49.18,49.16,49.17,15800.0,38.2871,38.2871,38.2716,38.2794,15800.0
2013-01-11 09:55:00,49.17,49.17,49.13,49.13,3800.0,38.2794,38.2794,38.2482,38.2482,3800.0
2013-01-11 10:00:00,49.14,49.15,49.13,49.14,5200.0,38.256,38.2638,38.2482,38.256,5200.0
2013-01-11 10:05:00,49.13,49.13,49.1,49.1,4400.0,38.2482,38.2482,38.2249,38.2249,4400.0
2013-01-11 10:10:00,49.12,49.12,49.12,49.12,700.0,38.2404,38.2404,38.2404,38.2404,700.0
2013-01-11 10:15:00,49.14,49.15,49.13,49.13,9700.0,38.256,38.2638,38.2482,38.2482,9700.0
2013-01-11 10:20:00,49.13,49.14,49.12,49.12,2600.0,38.2482,38.256,38.2404,38.2404,2600.0
2013-01-11 10:25:00,49.13,49.13,49.11,49.12,22600.0,38.2482,38.2482,38.2326,38.2404,22600.0
2013-01-11 10:30:00,49.13,49.15,49.12,49.12,11900.0,38.2482,38.2638,38.2404,38.2404,11900.0
2013-01-11 10:35:00,49.12,49.14,49.12,49.14,2300.0,38.2404,38.256,38.2404,38.256,2300.0
2013-01-11 10:40:00,49.17,49.17,49.16,49.17,1200.0,38.2794,38.2794,38.2716,38.2794,1200.0
2013-01-11 10:45:00,49.18,49.19,49.18,49.19,900.0,38.2871,38.2949,38.2871,38.2949,900.0
2013-01-11 10:50:00,49.19,49.2,49.19,49.19,1300.0,38.2949,38.3027,38.2949,38.2949,1300.0
2013-01-11 10:55:00,49.19,49.19,49.18,49.18,1500.0,38.2949,38.2949,38.2871,38.2871,1500.0
2013-01-11 11:00:00,49.2,49.21,49.2,49.21,1000.0,38.3027,38.3105,38.3027,38.3105,1000.0
2013-01-11 11:05:00,49.22,49.24,49.21,49.21,4300.0,38.3183,38.3339,38.3105,38.3105,4300.0
2013-01-11 11:10:00,49.21,49.21,49.2,49.21,2100.0,38.3105,38.3105,38.3027,38.3105,2100.0
2013-01-11 11:15:00,49.21,49.23,49.21,49.23,4400.0,38.3105,38.3261,38.3105,38.3261,4400.0
2013-01-11 11:20:00,49.24,49.24,49.23,49.23,8900.0,38.3339,38.3339,38.3261,38.3261,8900.0
2013-01-11 11:25:00,49.22,49.23,49.2,49.2,1500.0,38.3183,38.3261,38.3027,38.3027,1500.0
2013-01-11 11:30:00,49.19,49.21,49.19,49.21,1100.0,38.2949,38.3105,38.2949,38.3105,1100.0
2013-01-11 11:35:00,49.21,49.22,49.21,49.22,2000.0,38.3105,38.3183,38.3105,38.3183,2000.0
2013-01-11 11:40:00,49.23,49.23,49.23,49.23,1000.0,38.3261,38.3261,38.3261,38.3261,1000.0
2013-01-11 11:45:00,49.22,49.23,49.21,49.23,2000.0,38.3183,38.3261,38.3105,38.3261,2000.0
2013-01-11 11:50:00,49.23,49.27,49.23,49.26,8600.0,38.3261,38.3572,38.3261,38.3494,8600.0
2013-01-11 11:55:00,49.27,49.28,49.25,49.25,1700.0,38.3572,38.365,38.3416,38.3416,1700.0
2013-01-11 12:00:00,49.26,49.26,49.25,49.25,1800.0,38.3494,38.3494,38.3416,38.3416,1800.0
2013-01-11 12:05:00,49.26,49.27,49.26,49.27,2900.0,38.3494,38.3572,38.3494,38.3572,2900.0
2013-01-11 12:10:00,49.27,49.27,49.26,49.26,2400.0,38.3572,38.3572,38.3494,38.3494,2400.0
2013-01-11 12:15:00,49.25,49.25,49.25,49.25,7600.0,38.3416,38.3416,38.3416,38.3416,7600.0
2013-01-11 12:20:00,49.26,49.26,49.25,49.26,1300.0,38.3494,38.3494,38.3416,38.3494,1300.0
2013-01-11 12:25:00,49.26,49.28,49.25,49.26,4100.0,38.3494,38.365,38.3416,38.3494,4100.0
2013-01-11 12:30:00,49.24,49.24,49.22,49.22,6700.0,38.3339,38.3339,38.3183,38.3183,6700.0
2013-01-11 12:35:00,49.23,49.23,49.22,49.22,5800.0,38.3261,38.3261,38.3183,38.3183,5800.0
2013-01-11 12:40:00,49.23,49.25,49.23,49.25,1100.0,38.3261,38.3416,38.3261,38.3416,1100.0
2013-01-11 12:45:00,49.24,49.24,49.23,49.24,1100.0,38.3339,38.3339,38.3261,38.3339,1100.0
2013-01-11 12:50:00,49.25,49.26,49.23,49.24,13500.0,38.3416,38.3494,38.3261,38.3339,13500.0
2013-01-11 12:55:00,49.24,49.25,49.24,49.24,1700.0,38.3339,38.3416,38.3339,38.3339,1700.0
2013-01-11 13:00:00,49.25,49.26,49.24,49.24,2100.0,38.3416,38.3494,38.3339,38.3339,2100.0
2013-01-11 13:05:00,49.25,49.25,49.22,49.23,4500.0,38.3416,38.3416,38.3183,38.3261,4500.0
2013-01-11 13:10:00,49.22,49.23,49.22,49.22,6300.0,38.3183,38.3261,38.3183,38.3183,6300.0
2013-01-11 13:15:00,49.22,49.22,49.2,49.21,9500.0,38.3183,38.3183,38.3027,38.3105,9500.0
2013-01-11 13:20:00,49.21,49.21,49.2,49.21,1500.0,38.3105,38.3105,38.3027,38.3105,1500.0
2013-01-11 13:25:00,49.21,49.22,49.21,49.22,1100.0,38.3105,38.3183,38.3105,38.3183,1100.0
2013-01-11 13:30:00,49.22,49.26,49.22,49.26,4900.0,38.3183,38.3494,38.3183,38.3494,4900.0
2013-01-11 13:35:00,49.25,49.26,49.25,49.26,600.0,38.3416,38.3494,38.3416,38.3494,600.0
2013-01-11 13:40:00,49.25,49.26,49.21,49.22,3500.0,38.3416,38.3494,38.3105,38.3183,3500.0
2013-01-11 13:45:00,49.22,49.23,49.21,49.22,2000.0,38.3183,38.3261,38.3105,38.3183,2000.0
2013-01-11 13:50:00,49.22,49.23,49.2,49.21,15100.0,38.3183,38.3261,38.3027,38.3105,15100.0
2013-01-11 13:55:00,49.2,49.21,49.2,49.2,1100.0,38.3027,38.3105,38.3027,38.3027,1100.0
2013-01-11 14:00:00,49.2,49.2,49.18,49.19,9500.0,38.3027,38.3027,38.2871,38.2949,9500.0
2013-01-11 14:05:00,49.19,49.22,49.19,49.22,5100.0,38.2949,38.3183,38.2949,38.3183,5100.0
2013-01-11 14:10:00,49.22,49.24,49.22,49.24,6400.0,38.3183,38.3339,38.3183,38.3339,6400.0
2013-01-11 14:15:00,49.25,49.25,49.24,49.25,1300.0,38.3416,38.3416,38.3339,38.3416,1300.0
2013-01-11 14:20:00,49.23,49.25,49.22,49.22,60500.0,38.3261,38.3416,38.3183,38.3183,60500.0
2013-01-11 14:25:00,49.22,49.24,49.21,49.24,10500.0,38.3183,38.3339,38.3105,38.3339,10500.0
2013-01-11 14:30:00,49.25,49.25,49.23,49.24,1800.0,38.3416,38.3416,38.3261,38.3339,1800.0
2013-01-11 14:35:00,49.24,49.24,49.24,49.24,2500.0,38.3339,38.3339,38.3339,38.3339,2500.0
2013-01-11 14:40:00,49.24,49.24,49.21,49.21,3500.0,38.3339,38.3339,38.3105,38.3105,3500.0
2013-01-11 14:45:00,49.22,49.23,49.22,49.22,3000.0,38.3183,38.3261,38.3183,38.3183,3000.0
2013-01-11 14:50:00,49.21,49.23,49.21,49.23,1700.0,38.3105,38.3261,38.3105,38.3261,1700.0
2013-01-11 14:55:00,49.22,49.23,49.22,49.22,1900.0,38.3183,38.3261,38.3183,38.3183,1900.0
2013-01-11 15:00:00,49.23,49.23,49.2,49.2,2500.0,38.3261,38.3261,38.3027,38.3027,2500.0
2013-01-11 15:05:00,49.2,49.21,49.19,49.2,14800.0,38.3027,38.3105,38.2949,38.3027,14800.0
2013-01-11 15:10:00,49.2,49.22,49.2,49.21,1700.0,38.3027,38.3183,38.3027,38.3105,1700.0
2013-01-11 15:15:00,49.22,49.24,49.22,49.23,2800.0,38.3183,38.3339,38.3183,38.3261,2800.0
2013-01-11 15:20:00,49.24,49.26,49.24,49.25,5100.0,38.3339,38.3494,38.3339,38.3416,5100.0
2013-01-11 15:25:00,49.25,49.26,49.24,49.24,2600.0,38.3416,38.3494,38.3339,38.3339,2600.0
2013-01-11 15:30:00,49.27,49.27,49.25,49.25,2500.0,38.3572,38.3572,38.3416,38.3416,2500.0
2013-01-11 15:35:00,49.26,49.26,49.26,49.26,600.0,38.3494,38.3494,38.3494,38.3494,600.0
2013-01-11 15:40:00,49.25,49.29,49.25,49.29,3600.0,38.3416,38.3728,38.3416,38.3728,3600.0
2013-01-11 15:45:00,49.29,49.29,49.27,49.29,2600.0,38.3728,38.3728,38.3572,38.3728,2600.0
2013-01-11 15:50:00,49.29,49.3,49.28,49.28,5900.0,38.3728,38.3806,38.365,38.365,5900.0
2013-01-11 15:55:00,49.28,49.28,49.25,49.27,6700.0,38.365,38.365,38.3416,38.3572,6700.0
2013-01-14 09:30:00,49.31,49.31,49.27,49.27,4500.0,38.3883,38.3883,38.3572,38.3572,4500.0
2013-01-14 09:35:00,49.27,49.32,49.27,49.31,4900.0,38.3572,38.3961,38.3572,38.3883,4900.0
2013-01-14 09:40:00,49.3,49.3,49.25,49.25,4500.0,38.3806,38.3806,38.3416,38.3416,4500.0
2013-01-14 09:45:00,49.25,49.27,49.25,49.25,3900.0,38.3416,38.3572,38.3416,38.3416,3900.0
2013-01-14 09:50:00,49.24,49.24,49.16,49.16,8300.0,38.3339,38.3339,38.2716,38.2716,8300.0
2013-01-14 09:55:00,49.16,49.18,49.16,49.18,3600.0,38.2716,38.2871,38.2716,38.2871,3600.0
2013-01-14 10:00:00,49.18,49.19,49.14,49.19,5900.0,38.2871,38.2949,38.256,38.2949,5900.0
2013-01-14 10:05:00,49.19,49.19,49.16,49.16,3300.0,38.2949,38.2949,38.2716,38.2716,3300.0
2013-01-14 10:10:00,49.17,49.2,49.16,49.16,4500.0,38.2794,38.3027,38.2716,38.2716,4500.0
2013-01-14 10:15:00,49.17,49.19,49.15,49.15,2600.0,38.2794,38.2949,38.2638,38.2638,2600.0
2013-01-14 10:20:00,49.15,49.17,49.13,49.14,13700.0,38.2638,38.2794,38.2482,38.256,13700.0
2013-01-14 10:25:00,49.13,49.17,49.12,49.16,69700.0,38.2482,38.2794,38.2404,38.2716,69700.0
2013-01-14 10:30:00,49.17,49.19,49.17,49.19,5600.0,38.2794,38.2949,38.2794,38.2949,5600.0
2013-01-14 10:35:00,49.2,49.2,49.18,49.2,4700.0,38.3027,38.3027,38.2871,38.3027,4700.0
2013-01-14 10:40:00,49.21,49.25,49.2,49.25,3300.0,38.3105,38.3416,38.3027,38.3416,3300.0
2013-01-14 10:45:00,49.23,49.25,49.23,49.25,4700.0,38.3261,38.3416,38.3261,38.3416,4700.0
2013-01-14 10:50:00,49.25,49.25,49.22,49.24,3900.0,38.3416,38.3416,38.3183,38.3339,3900.0
2013-01-14 10:55:00,49.24,49.25,49.23,49.25,1700.0,38.3339,38.3416,38.3261,38.3416,1700.0
2013-01-14 11:00:00,49.24,49.26,49.24,49.26,3900.0,38.3339,38.3494,38.3339,38.3494,3900.0
2013-01-14 11:05:00,49.25,49.27,49.25,49.26,3900.0,38.3416,38.3572,38.3416,38.3494,3900.0
2013-01-14 11:10:00,49.26,49.27,49.25,49.25,2600.0,38.3494,38.3572,38.3416,38.3416,2600.0
2013-01-14 11:15:00,49.25,49.25,49.23,49.24,1700.0,38.3416,38.3416,38.3261,38.3339,1700.0
2013-01-14 11:20:00,49.23,49.23,49.21,49.21,6300.0,38.3261,38.3261,38.3105,38.3105,6300.0
2013-01-14 11:25:00,49.21,49.25,49.21,49.25,3800.0,38.3105,38.3416,38.3105,38.3416,3800.0
2013-01-14 11:30:00,49.24,49.24,49.22,49.22,3000.0,38.3339,38.3339,38.3183,38.3183,3000.0
2013-01-14 11:35:00,49.23,49.23,49.19,49.19,2300.0,38.3261,38.3261,38.2949,38.2949,2300.0
2013-01-14 11:40:00,49.19,49.19,49.18,49.19,3700.0,38.2949,38.2949,38.2871,38.2949,3700.0
2013-01-14 11:45:00,49.21,49.25,49.21,49.25,5300.0,38.3105,38.3416,38.3105,38.3416,5300.0
2013-01-14 11:50:00,49.23,49.24,49.23,49.24,1200.0,38.3261,38.3339,38.3261,38.3339,1200.0
2013-01-14 11:55:00,49.24,49.24,49.22,49.23,19700.0,38.3339,38.3339,38.3183,38.3261,19700.0
2013-01-14 12:00:00,49.23,49.24,49.23,49.24,4800.0,38.3261,38.3339,38.3261,38.3339,4800.0
2013-01-14 12:05:00,49.24,49.25,49.23,49.23,5000.0,38.3339,38.3416,38.3261,38.3261,5000.0
2013-01-14 12:10:00,49.24,49.24,49.22,49.22,6000.0,38.3339,38.3339,38.3183,38.3183,6000.0
2013-01-14 12:15:00,49.23,49.23,49.2,49.2,17600.0,38.3261,38.3261,38.3027,38.3027,17600.0
2013-01-14 12:20:00,49.2,49.2,49.18,49.18,27500.0,38.3027,38.3027,38.2871,38.2871,27500.0
2013-01-14 12:25:00,49.19,49.19,49.18,49.18,1500.0,38.2949,38.2949,38.2871,38.2871,1500.0
2013-01-14 12:30:00,49.17,49.19,49.17,49.18,5900.0,38.2794,38.2949,38.2794,38.2871,5900.0
2013-01-14 12:35:00,49.18,49.19,49.18,49.19,4500.0,38.2871,38.2949,38.2871,38.2949,4500.0
2013-01-14 12:40:00,49.19,49.19,49.18,49.18,1600.0,38.2949,38.2949,38.2871,38.2871,1600.0
2013-01-14 12:45:00,49.19,49.21,49.18,49.2,2100.0,38.2949,38.3105,38.2871,38.3027,2100.0
2013-01-14 12:50:00,49.2,49.2,49.2,49.2,500.0,38.3027,38.3027,38.3027,38.3027,500.0
2013-01-14 12:55:00,49.2,49.2,49.2,49.2,1300.0,38.3027,38.3027,38.3027,38.3027,1300.0
2013-01-14 13:00:00,49.19,49.19,49.17,49.17,3900.0,38.2949,38.2949,38.2794,38.2794,3900.0
2013-01-14 13:05:00,49.18,49.18,49.17,49.17,8400.0,38.2871,38.2871,38.2794,38.2794,8400.0
2013-01-14 13:10:00,49.17,49.19,49.17,49.19,2800.0,38.2794,38.2949,38.2794,38.2949,2800.0
2013-01-14 13:15:00,49.19,49.21,49.19,49.21,2100.0,38.2949,38.3105,38.2949,38.3105,2100.0
2013-01-14 13:20:00,49.22,49.22,49.22,49.22,400.0,38.3183,38.3183,38.3183,38.3183,400.0
2013-01-14 13:25:00,49.22,49.22,49.22,49.22,500.0,38.3183,38.3183,38.3183,38.3183,500.0
2013-01-14 13:30:00,49.22,49.22,49.21,49.22,1200.0,38.3183,38.3183,38.3105,38.3183,1200.0
2013-01-14 13:35:00,49.22,49.22,49.22,49.22,5200.0,38.3183,38.3183,38.3183,38.3183,5200.0
2013-01-14 13:40:00,49.22,49.22,49.22,49.22,600.0,38.3183,38.3183,38.3183,38.3183,600.0
2013-01-14 13:45:00,49.22,49.22,49.19,49.19,31100.0,38.3183,38.3183,38.2949,38.2949,31100.0
2013-01-14 13:50:00,49.19,49.2,49.18,49.2,6900.0,38.2949,38.3027,38.2871,38.3027,6900.0
2013-01-14 13:55:00,49.2,49.21,49.2,49.21,4900.0,38.3027,38.3105,38.3027,38.3105,4900.0
2013-01-14 14:00:00,49.2,49.26,49.2,49.26,4100.0,38.3027,38.3494,38.3027,38.3494,4100.0
2013-01-14 14:05:00,49.25,49.25,49.23,49.25,3000.0,38.3416,38.3416,38.3261,38.3416,3000.0
2013-01-14 14:10:00,49.26,49.26,49.24,49.24,2800.0,38.3494,38.3494,38.3339,38.3339,2800.0
2013-01-14 14:15:00,49.25,49.25,49.24,49.25,1200.0,38.3416,38.3416,38.3339,38.3416,1200.0
2013-01-14 14:20:00,49.25,49.25,49.24,49.25,4900.0,38.3416,38.3416,38.3339,38.3416,4900.0
2013-01-14 14:25:00,49.25,49.26,49.25,49.26,4600.0,38.3416,38.3494,38.3416,38.3494,4600.0
2013-01-14 14:30:00,49.27,49.29,49.27,49.28,1700.0,38.3572,38.3728,38.3572,38.365,1700.0
2013-01-14 14:35:00,49.29,49.29,49.26,49.26,3600.0,38.3728,38.3728,38.3494,38.3494,3600.0
2013-01-14 14:40:00,49.26,49.27,49.26,49.27,1700.0,38.3494,38.3572,38.3494,38.3572,1700.0
2013-01-14 14:45:00,49.27,49.27,49.24,49.26,5400.0,38.3572,38.3572,38.3339,38.3494,5400.0
2013-01-14 14:50:00,49.26,49.27,49.26,49.27,2100.0,38.3494,38.3572,38.3494,38.3572,2100.0
2013-01-14 14:55:00,49.25,49.27,49.25,49.27,3400.0,38.3416,38.3572,38.3416,38.3572,3400.0
2013-01-14 15:00:00,49.27,49.27,49.26,49.27,3300.0,38.3572,38.3572,38.3494,38.3572,3300.0
2013-01-14 15:05:00,49.28,49.31,49.28,49.31,1800.0,38.365,38.3883,38.365,38.3883,1800.0
2013-01-14 15:10:00,49.31,49.32,49.3,49.32,4000.0,38.3883,38.3961,38.3806,38.3961,4000.0
2013-01-14 15:15:00,49.32,49.32,49.3,49.31,2900.0,38.3961,38.3961,38.3806,38.3883,2900.0
2013-01-14 15:20:00,49.31,49.31,49.29,49.3,6800.0,38.3883,38.3883,38.3728,38.3806,6800.0
2013-01-14 15:25:00,49.3,49.31,49.29,49.29,14800.0,38.3806,38.3883,38.3728,38.3728,14800.0
2013-01-14 15:30:00,49.29,49.29,49.26,49.28,8900.0,38.3728,38.3728,38.3494,38.365,8900.0
2013-01-14 15:35:00,49.27,49.27,49.26,49.26,6200.0,38.3572,38.3572,38.3494,38.3494,6200.0
2013-01-14 15:40:00,49.25,49.28,49.25,49.28,3600.0,38.3416,38.365,38.3416,38.365,3600.0
2013-01-14 15:45:00,49.28,49.28,49.27,49.27,2600.0,38.365,38.365,38.3572,38.3572,2600.0
2013-01-14 15:50:00,49.28,49.28,49.23,49.23,4500.0,38.365,38.365,38.3261,38.3261,4500.0
2013-01-14 15:55:00,49.24,49.3,49.24,49.3,7400.0,38.3339,38.3806,38.3339,38.3806,7400.0
2013-01-15 09:30:00,49.0,49.03,49.0,49.01,16000.0,38.147,38.1704,38.147,38.1548,16000.0
2013-01-15 09:35:00,49.09,49.09,49.09,49.09,200.0,38.2171,38.2171,38.2171,38.2171,200.0
2013-01-15 09:40:00,49.09,49.09,49.09,49.09,0.0,38.2171,38.2171,38.2171,38.2171,0.0
2013-01-15 09:45:00,49.02,49.02,49.0,49.0,2000.0,38.1626,38.1626,38.147,38.147,2000.0
2013-01-15 09:50:00,49.05,49.06,49.04,49.06,1200.0,38.1859,38.1937,38.1782,38.1937,1200.0
2013-01-15 09:55:00,49.07,49.08,49.07,49.08,500.0,38.2015,38.2093,38.2015,38.2093,500.0
2013-01-15 10:00:00,49.07,49.09,49.07,49.09,1600.0,38.2015,38.2171,38.2015,38.2171,1600.0
2013-01-15 10:05:00,49.09,49.09,49.07,49.09,1300.0,38.2171,38.2171,38.2015,38.2171,1300.0
2013-01-15 10:10:00,49.09,49.13,49.09,49.13,1000.0,38.2171,38.2482,38.2171,38.2482,1000.0
2013-01-15 10:15:00,49.11,49.11,49.11,49.11,100.0,38.2326,38.2326,38.2326,38.2326,100.0
2013-01-15 10:20:00,49.07,49.07,49.07,49.07,800.0,38.2015,38.2015,38.2015,38.2015,800.0
2013-01-15 10:25:00,49.08,49.1,49.05,49.05,24300.0,38.2093,38.2249,38.1859,38.1859,24300.0
2013-01-15 10:30:00,49.06,49.06,49.06,49.06,1900.0,38.1937,38.1937,38.1937,38.1937,1900.0
2013-01-15 10:35:00,49.07,49.08,49.07,49.08,700.0,38.2015,38.2093,38.2015,38.2093,700.0
2013-01-15 10:40:00,49.09,49.1,49.09,49.09,4900.0,38.2171,38.2249,38.2171,38.2171,4900.0
2013-01-15 10:45:00,49.1,49.12,49.1,49.12,1800.0,38.2249,38.2404,38.2249,38.2404,1800.0
2013-01-15 10:50:00,49.13,49.14,49.12,49.14,2200.0,38.2482,38.256,38.2404,38.256,2200.0
2013-01-15 10:55:00,49.13,49.15,49.13,49.15,1000.0,38.2482,38.2638,38.2482,38.2638,1000.0
2013-01-15 11:00:00,49.15,49.15,49.15,49.15,0.0,38.2638,38.2638,38.2638,38.2638,0.0
2013-01-15 11:05:00,49.15,49.15,49.15,49.15,0.0,38.2638,38.2638,38.2638,38.2638,0.0
2013-01-15 11:10:00,49.14,49.15,49.12,49.12,4200.0,38.256,38.2638,38.2404,38.2404,4200.0
2013-01-15 11:15:00,49.12,49.12,49.11,49.11,800.0,38.2404,38.2404,38.2326,38.2326,800.0
2013-01-15 11:20:00,49.11,49.11,49.11,49.11,300.0,38.2326,38.2326,38.2326,38.2326,300.0
2013-01-15 11:25:00,49.13,49.14,49.13,49.14,1300.0,38.2482,38.256,38.2482,38.256,1300.0
2013-01-15 11:30:00,49.17,49.17,49.17,49.17,200.0,38.2794,38.2794,38.2794,38.2794,200.0
2013-01-15 11:35:00,49.18,49.18,49.16,49.16,1500.0,38.2871,38.2871,38.2716,38.2716,1500.0
2013-01-15 11:40:00,49.18,49.18,49.17,49.17,3300.0,38.2871,38.2871,38.2794,38.2794,3300.0
2013-01-15 11:45:00,49.18,49.18,49.18,49.18,400.0,38.2871,38.2871,38.2871,38.2871,400.0
2013-01-15 11:50:00,49.18,49.18,49.18,49.18,0.0,38.2871,38.2871,38.2871,38.2871,0.0
2013-01-15 11:55:00,49.18,49.18,49.18,49.18,0.0,38.2871,38.2871,38.2871,38.2871,0.0
2013-01-15 12:00:00,49.18,49.19,49.18,49.18,1900.0,38.2871,38.2949,38.2871,38.2871,1900.0
2013-01-15 12:05:00,49.18,49.18,49.18,49.18,500.0,38.2871,38.2871,38.2871,38.2871,500.0
2013-01-15 12:10:00,49.18,49.18,49.18,49.18,100.0,38.2871,38.2871,38.2871,38.2871,100.0
2013-01-15 12:15:00,49.21,49.21,49.21,49.21,1800.0,38.3105,38.3105,38.3105,38.3105,1800.0
2013-01-15 12:20:00,49.21,49.21,49.21,49.21,0.0,38.3105,38.3105,38.3105,38.3105,0.0
2013-01-15 12:25:00,49.21,49.21,49.21,49.21,0.0,38.3105,38.3105,38.3105,38.3105,0.0
2013-01-15 12:30:00,49.21,49.24,49.21,49.24,1300.0,38.3105,38.3339,38.3105,38.3339,1300.0
2013-01-15 12:35:00,49.25,49.25,49.25,49.25,300.0,38.3416,38.3416,38.3416,38.3416,300.0
2013-01-15 12:40:00,49.25,49.25,49.25,49.25,0.0,38.3416,38.3416,38.3416,38.3416,0.0
2013-01-15 12:45:00,49.26,49.26,49.24,49.24,5900.0,38.3494,38.3494,38.3339,38.3339,5900.0
2013-01-15 12:50:00,49.24,49.24,49.24,49.24,0.0,38.3339,38.3339,38.3339,38.3339,0.0
2013-01-15 12:55:00,49.24,49.24,49.24,49.24,200.0,38.3339,38.3339,38.3339,38.3339,200.0
2013-01-15 13:00:00,49.23,49.23,49.23,49.23,1200.0,38.3261,38.3261,38.3261,38.3261,1200.0
2013-01-15 13:05:00,49.23,49.25,49.23,49.24,4900.0,38.3261,38.3416,38.3261,38.3339,4900.0
2013-01-15 13:10:00,49.24,49.25,49.23,49.23,3800.0,38.3339,38.3416,38.3261,38.3261,3800.0
2013-01-15 13:15:00,49.25,49.26,49.24,49.24,3500.0,38.3416,38.3494,38.3339,38.3339,3500.0
2013-01-15 13:20:00,49.26,49.26,49.24,49.24,2000.0,38.3494,38.3494,38.3339,38.3339,2000.0
2013-01-15 13:25:00,49.26,49.26,49.26,49.26,200.0,38.3494,38.3494,38.3494,38.3494,200.0
2013-01-15 13:30:00,49.25,49.25,49.22,49.22,600.0,38.3416,38.3416,38.3183,38.3183,600.0
2013-01-15 13:35:00,49.24,49.25,49.24,49.25,600.0,38.3339,38.3416,38.3339,38.3416,600.0
2013-01-15 13:40:00,49.24,49.24,49.24,49.24,1700.0,38.3339,38.3339,38.3339,38.3339,1700.0
2013-01-15 13:45:00,49.24,49.24,49.22,49.22,1100.0,38.3339,38.3339,38.3183,38.3183,1100.0
2013-01-15 13:50:00,49.23,49.23,49.16,49.18,6900.0,38.3261,38.3261,38.2716,38.2871,6900.0
2013-01-15 13:55:00,49.17,49.17,49.13,49.13,800.0,38.2794,38.2794,38.2482,38.2482,800.0
2013-01-15 14:00:00,49.13,49.14,49.13,49.14,4500.0,38.2482,38.256,38.2482,38.256,4500.0
2013-01-15 14:05:00,49.15,49.15,49.14,49.15,5200.0,38.2638,38.2638,38.256,38.2638,5200.0
2013-01-15 14:10:00,49.15,49.15,49.12,49.14,7200.0,38.2638,38.2638,38.2404,38.256,7200.0
2013-01-15 14:15:00,49.14,49.14,49.13,49.13,3400.0,38.256,38.256,38.2482,38.2482,3400.0
2013-01-15 14:20:00,49.13,49.13,49.11,49.11,1000.0,38.2482,38.2482,38.2326,38.2326,1000.0
2013-01-15 14:25:00,49.11,49.13,49.11,49.11,2500.0,38.2326,38.2482,38.2326,38.2326,2500.0
2013-01-15 14:30:00,49.11,49.12,49.11,49.12,3800.0,38.2326,38.2404,38.2326,38.2404,3800.0
2013-01-15 14:35:00,49.12,49.13,49.12,49.13,1300.0,38.2404,38.2482,38.2404,38.2482,1300.0
2013-01-15 14:40:00,49.13,49.16,49.13,49.16,26600.0,38.2482,38.2716,38.2482,38.2716,26600.0
2013-01-15 14:45:00,49.16,49.19,49.16,49.19,5600.0,38.2716,38.2949,38.2716,38.2949,5600.0
2013-01-15 14:50:00,49.19,49.21,49.19,49.21,7800.0,38.2949,38.3105,38.2949,38.3105,7800.0
2013-01-15 14:55:00,49.2,49.2,49.19,49.19,2000.0,38.3027,38.3027,38.2949,38.2949,2000.0
2013-01-15 15:00:00,49.2,49.22,49.2,49.21,11300.0,38.3027,38.3183,38.3027,38.3105,11300.0
2013-01-15 15:05:00,49.21,49.22,49.2,49.21,16100.0,38.3105,38.3183,38.3027,38.3105,16100.0
2013-01-15 15:10:00,49.21,49.21,49.21,49.21,6800.0,38.3105,38.3105,38.3105,38.3105,6800.0
2013-01-15 15:15:00,49.21,49.24,49.2,49.24,7700.0,38.3105,38.3339,38.3027,38.3339,7700.0
2013-01-15 15:20:00,49.24,49.25,49.24,49.25,1900.0,38.3339,38.3416,38.3339,38.3416,1900.0
2013-01-15 15:25:00,49.25,49.26,49.23,49.23,10200.0,38.3416,38.3494,38.3261,38.3261,10200.0
2013-01-15 15:30:00,49.23,49.25,49.23,49.25,9000.0,38.3261,38.3416,38.3261,38.3416,9000.0
2013-01-15 15:35:00,49.25,49.25,49.24,49.24,5000.0,38.3416,38.3416,38.3339,38.3339,5000.0
2013-01-15 15:40:00,49.24,49.27,49.24,49.27,1400.0,38.3339,38.3572,38.3339,38.3572,1400.0
2013-01-15 15:45:00,49.27,49.27,49.24,49.25,1600.0,38.3572,38.3572,38.3339,38.3416,1600.0
2013-01-15 15:50:00,49.25,49.26,49.25,49.26,8800.0,38.3416,38.3494,38.3416,38.3494,8800.0
2013-01-15 15:55:00,49.26,49.27,49.24,49.24,5400.0,38.3494,38.3572,38.3339,38.3339,5400.0
2013-01-16 09:30:00,49.1,49.1,49.02,49.04,24700.0,38.2249,38.2249,38.1626,38.1782,24700.0
2013-01-16 09:35:00,49.02,49.05,49.02,49.03,39500.0,38.1626,38.1859,38.1626,38.1704,39500.0
2013-01-16 09:40:00,49.02,49.03,49.0,49.02,16800.0,38.1626,38.1704,38.147,38.1626,16800.0
2013-01-16 09:45:00,49.03,49.05,49.03,49.04,9300.0,38.1704,38.1859,38.1704,38.1782,9300.0
2013-01-16 09:50:00,49.07,49.09,49.07,49.07,7900.0,38.2015,38.2171,38.2015,38.2015,7900.0
2013-01-16 09:55:00,49.07,49.1,49.06,49.1,11500.0,38.2015,38.2249,38.1937,38.2249,11500.0
2013-01-16 10:00:00,49.1,49.13,49.1,49.13,9800.0,38.2249,38.2482,38.2249,38.2482,9800.0
2013-01-16 10:05:00,49.14,49.14,49.12,49.12,3400.0,38.256,38.256,38.2404,38.2404,3400.0
2013-01-16 10:10:00,49.14,49.14,49.13,49.13,3200.0,38.256,38.256,38.2482,38.2482,3200.0
2013-01-16 10:15:00,49.14,49.15,49.14,49.14,5800.0,38.256,38.2638,38.256,38.256,5800.0
2013-01-16 10:20:00,49.15,49.17,49.15,49.17,3600.0,38.2638,38.2794,38.2638,38.2794,3600.0
2013-01-16 10:25:00,49.17,49.18,49.16,49.16,6800.0,38.2794,38.2871,38.2716,38.2716,6800.0
2013-01-16 10:30:00,49.17,49.17,49.16,49.16,1000.0,38.2794,38.2794,38.2716,38.2716,1000.0
2013-01-16 10:35:00,49.15,49.15,49.15,49.15,200.0,38.2638,38.2638,38.2638,38.2638,200.0
2013-01-16 10:40:00,49.15,49.16,49.15,49.16,500.0,38.2638,38.2716,38.2638,38.2716,500.0
2013-01-16 10:45:00,49.18,49.19,49.15,49.16,215400.0,38.2871,38.2949,38.2638,38.2716,215400.0
2013-01-16 10:50:00,49.15,49.17,49.15,49.16,7900.0,38.2638,38.2794,38.2638,38.2716,7900.0
2013-01-16 10:55:00,49.16,49.16,49.12,49.12,5000.0,38.2716,38.2716,38.2404,38.2404,5000.0
2013-01-16 11:00:00,49.12,49.12,49.12,49.12,100.0,38.2404,38.2404,38.2404,38.2404,100.0
2013-01-16 11:05:00,49.14,49.17,49.14,49.17,15900.0,38.256,38.2794,38.256,38.2794,15900.0
2013-01-16 11:10:00,49.17,49.18,49.17,49.18,18800.0,38.2794,38.2871,38.2794,38.2871,18800.0
2013-01-16 11:15:00,49.18,49.19,49.18,49.19,1600.0,38.2871,38.2949,38.2871,38.2949,1600.0
2013-01-16 11:20:00,49.19,49.21,49.19,49.21,200.0,38.2949,38.3105,38.2949,38.3105,200.0
2013-01-16 11:25:00,49.22,49.22,49.21,49.21,800.0,38.3183,38.3183,38.3105,38.3105,800.0
2013-01-16 11:30:00,49.21,49.21,49.19,49.21,5000.0,38.3105,38.3105,38.2949,38.3105,5000.0
2013-01-16 11:35:00,49.2,49.2,49.2,49.2,1300.0,38.3027,38.3027,38.3027,38.3027,1300.0
2013-01-16 11:40:00,49.2,49.21,49.2,49.21,400.0,38.3027,38.3105,38.3027,38.3105,400.0
2013-01-16 11:45:00,49.22,49.22,49.22,49.22,10100.0,38.3183,38.3183,38.3183,38.3183,10100.0
2013-01-16 11:50:00,49.22,49.22,49.22,49.22,2500.0,38.3183,38.3183,38.3183,38.3183,2500.0
2013-01-16 11:55:00,49.18,49.18,49.18,49.18,500.0,38.2871,38.2871,38.2871,38.2871,500.0
2013-01-16 12:00:00,49.2,49.2,49.19,49.19,1700.0,38.3027,38.3027,38.2949,38.2949,1700.0
2013-01-16 12:05:00,49.19,49.19,49.18,49.18,1000.0,38.2949,38.2949,38.2871,38.2871,1000.0
2013-01-16 12:10:00,49.17,49.17,49.17,49.17,400.0,38.2794,38.2794,38.2794,38.2794,400.0
2013-01-16 12:15:00,49.17,49.17,49.17,49.17,100.0,38.2794,38.2794,38.2794,38.2794,100.0
2013-01-16 12:20:00,49.17,49.17,49.15,49.16,1400.0,38.2794,38.2794,38.2638,38.2716,1400.0
2013-01-16 12:25:00,49.15,49.16,49.13,49.15,32800.0,38.2638,38.2716,38.2482,38.2638,32800.0
2013-01-16 12:30:00,49.14,49.14,49.12,49.13,4400.0,38.256,38.256,38.2404,38.2482,4400.0
2013-01-16 12:35:00,49.13,49.15,49.13,49.15,4100.0,38.2482,38.2638,38.2482,38.2638,4100.0
2013-01-16 12:40:00,49.14,49.14,49.11,49.11,1600.0,38.256,38.256,38.2326,38.2326,1600.0
2013-01-16 12:45:00,49.11,49.11,49.11,49.11,300.0,38.2326,38.2326,38.2326,38.2326,300.0
2013-01-16 12:50:00,49.13,49.13,49.13,49.13,600.0,38.2482,38.2482,38.2482,38.2482,600.0
2013-01-16 12:55:00,49.13,49.14,49.13,49.14,12700.0,38.2482,38.256,38.2482,38.256,12700.0
2013-01-16 13:00:00,49.15,49.15,49.14,49.14,46600.0,38.2638,38.2638,38.256,38.256,46600.0
2013-01-16 13:05:00,49.14,49.17,49.14,49.16,17800.0,38.256,38.2794,38.256,38.2716,17800.0
2013-01-16 13:10:00,49.16,49.16,49.16,49.16,3000.0,38.2716,38.2716,38.2716,38.2716,3000.0
2013-01-16 13:15:00,49.16,49.16,49.15,49.16,5200.0,38.2716,38.2716,38.2638,38.2716,5200.0
2013-01-16 13:20:00,49.17,49.17,49.17,49.17,1500.0,38.2794,38.2794,38.2794,38.2794,1500.0
2013-01-16 13:25:00,49.16,49.17,49.16,49.17,1200.0,38.2716,38.2794,38.2716,38.2794,1200.0
2013-01-16 13:30:00,49.18,49.18,49.18,49.18,2000.0,38.2871,38.2871,38.2871,38.2871,2000.0
2013-01-16 13:35:00,49.2,49.2,49.2,49.2,900.0,38.3027,38.3027,38.3027,38.3027,900.0
2013-01-16 13:40:00,49.2,49.21,49.19,49.19,3400.0,38.3027,38.3105,38.2949,38.2949,3400.0
2013-01-16 13:45:00,49.18,49.21,49.18,49.21,1600.0,38.2871,38.3105,38.2871,38.3105,1600.0
2013-01-16 13:50:00,49.2,49.21,49.2,49.21,2300.0,38.3027,38.3105,38.3027,38.3105,2300.0
2013-01-16 13:55:00,49.21,49.21,49.2,49.21,5600.0,38.3105,38.3105,38.3027,38.3105,5600.0
2013-01-16 14:00:00,49.21,49.21,49.21,49.21,200.0,38.3105,38.3105,38.3105,38.3105,200.0
2013-01-16 14:05:00,49.21,49.21,49.18,49.18,5500.0,38.3105,38.3105,38.2871,38.2871,5500.0
2013-01-16 14:10:00,49.19,49.19,49.19,49.19,1700.0,38.2949,38.2949,38.2949,38.2949,1700.0
2013-01-16 14:15:00,49.19,49.19,49.19,49.19,700.0,38.2949,38.2949,38.2949,38.2949,700.0
2013-01-16 14:20:00,49.19,49.2,49.19,49.2,400.0,38.2949,38.3027,38.2949,38.3027,400.0
2013-01-16 14:25:00,49.2,49.21,49.2,49.21,1800.0,38.3027,38.3105,38.3027,38.3105,1800.0
2013-01-16 14:30:00,49.2,49.22,49.2,49.22,5400.0,38.3027,38.3183,38.3027,38.3183,5400.0
2013-01-16 14:35:00,49.23,49.23,49.19,49.19,43400.0,38.3261,38.3261,38.2949,38.2949,43400.0
2013-01-16 14:40:00,49.19,49.19,49.19,49.19,200.0,38.2949,38.2949,38.2949,38.2949,200.0
2013-01-16 14:45:00,49.19,49.19,49.19,49.19,900.0,38.2949,38.2949,38.2949,38.2949,900.0
2013-01-16 14:50:00,49.19,49.21,49.17,49.21,121500.0,38.2949,38.3105,38.2794,38.3105,121500.0
2013-01-16 14:55:00,49.21,49.21,49.21,49.21,0.0,38.3105,38.3105,38.3105,38.3105,0.0
2013-01-16 15:00:00,49.21,49.21,49.2,49.2,4600.0,38.3105,38.3105,38.3027,38.3027,4600.0
2013-01-16 15:05:00,49.21,49.21,49.21,49.21,5300.0,38.3105,38.3105,38.3105,38.3105,5300.0
2013-01-16 15:10:00,49.2,49.22,49.2,49.22,3500.0,38.3027,38.3183,38.3027,38.3183,3500.0
2013-01-16 15:15:00,49.22,49.22,49.21,49.21,6200.0,38.3183,38.3183,38.3105,38.3105,6200.0
2013-01-16 15:20:00,49.2,49.2,49.19,49.19,3100.0,38.3027,38.3027,38.2949,38.2949,3100.0
2013-01-16 15:25:00,49.18,49.18,49.18,49.18,1700.0,38.2871,38.2871,38.2871,38.2871,1700.0
2013-01-16 15:30:00,49.18,49.18,49.17,49.18,4600.0,38.2871,38.2871,38.2794,38.2871,4600.0
2013-01-16 15:35:00,49.19,49.2,49.19,49.2,1000.0,38.2949,38.3027,38.2949,38.3027,1000.0
2013-01-16 15:40:00,49.2,49.2,49.19,49.2,3000.0,38.3027,38.3027,38.2949,38.3027,3000.0
2013-01-16 15:45:00,49.2,49.2,49.18,49.19,2600.0,38.3027,38.3027,38.2871,38.2949,2600.0
2013-01-16 15:50:00,49.2,49.2,49.17,49.19,11000.0,38.3027,38.3027,38.2794,38.2949,11000.0
2013-01-16 15:55:00,49.18,49.2,49.18,49.18,9000.0,38.2871,38.3027,38.2871,38.2871,9000.0
2013-01-17 09:30:00,49.47,49.47,49.42,49.46,13200.0,38.5129,38.5129,38.474,38.5051,13200.0
2013-01-17 09:35:00,49.45,49.45,49.38,49.4,141800.0,38.4973,38.4973,38.4428,38.4584,141800.0
2013-01-17 09:40:00,49.39,49.4,49.37,49.37,74900.0,38.4506,38.4584,38.4351,38.4351,74900.0
2013-01-17 09:45:00,49.37,49.37,49.36,49.36,61900.0,38.4351,38.4351,38.4273,38.4273,61900.0
2013-01-17 09:50:00,49.39,49.4,49.39,49.4,151100.0,38.4506,38.4584,38.4506,38.4584,151100.0
2013-01-17 09:55:00,49.4,49.43,49.4,49.43,11500.0,38.4584,38.4818,38.4584,38.4818,11500.0
2013-01-17 10:00:00,49.39,49.41,49.38,49.39,73300.0,38.4506,38.4662,38.4428,38.4506,73300.0
2013-01-17 10:05:00,49.39,49.43,49.38,49.42,1600.0,38.4506,38.4818,38.4428,38.474,1600.0
2013-01-17 10:10:00,49.43,49.44,49.42,49.44,36700.0,38.4818,38.4896,38.474,38.4896,36700.0
2013-01-17 10:15:00,49.45,49.47,49.45,49.47,17300.0,38.4973,38.5129,38.4973,38.5129,17300.0
2013-01-17 10:20:00,49.46,49.48,49.46,49.46,71100.0,38.5051,38.5207,38.5051,38.5051,71100.0
2013-01-17 10:25:00,49.46,49.47,49.46,49.46,21400.0,38.5051,38.5129,38.5051,38.5051,21400.0
2013-01-17 10:30:00,49.46,49.46,49.44,49.45,3800.0,38.5051,38.5051,38.4896,38.4973,3800.0
2013-01-17 10:35:00,49.45,49.46,49.44,49.45,800.0,38.4973,38.5051,38.4896,38.4973,800.0
2013-01-17 10:40:00,49.44,49.44,49.41,49.42,17400.0,38.4896,38.4896,38.4662,38.474,17400.0
2013-01-17 10:45:00,49.41,49.42,49.41,49.42,43800.0,38.4662,38.474,38.4662,38.474,43800.0
2013-01-17 10:50:00,49.43,49.43,49.42,49.42,20100.0,38.4818,38.4818,38.474,38.474,20100.0
2013-01-17 10:55:00,49.43,49.44,49.4,49.42,3200.0,38.4818,38.4896,38.4584,38.474,3200.0
2013-01-17 11:00:00,49.42,49.42,49.41,49.42,13400.0,38.474,38.474,38.4662,38.474,13400.0
2013-01-17 11:05:00,49.41,49.41,49.4,49.4,4700.0,38.4662,38.4662,38.4584,38.4584,4700.0
2013-01-17 11:10:00,49.41,49.42,49.41,49.41,1000.0,38.4662,38.474,38.4662,38.4662,1000.0
2013-01-17 11:15:00,49.43,49.43,49.43,49.43,1000.0,38.4818,38.4818,38.4818,38.4818,1000.0
2013-01-17 11:20:00,49.43,49.45,49.42,49.42,212900.0,38.4818,38.4973,38.474,38.474,212900.0
2013-01-17 11:25:00,49.44,49.46,49.44,49.46,2300.0,38.4896,38.5051,38.4896,38.5051,2300.0
2013-01-17 11:30:00,49.46,49.48,49.46,49.48,2500.0,38.5051,38.5207,38.5051,38.5207,2500.0
2013-01-17 11:35:00,49.5,49.5,49.47,49.48,5600.0,38.5363,38.5363,38.5129,38.5207,5600.0
2013-01-17 11:40:00,49.47,49.48,49.47,49.47,3100.0,38.5129,38.5207,38.5129,38.5129,3100.0
2013-01-17 11:45:00,49.46,49.46,49.46,49.46,5600.0,38.5051,38.5051,38.5051,38.5051,5600.0
2013-01-17 11:50:00,49.49,49.49,49.46,49.46,5300.0,38.5285,38.5285,38.5051,38.5051,5300.0
2013-01-17 11:55:00,49.46,49.47,49.45,49.45,6500.0,38.5051,38.5129,38.4973,38.4973,6500.0
2013-01-17 12:00:00,49.46,49.47,49.46,49.46,1900.0,38.5051,38.5129,38.5051,38.5051,1900.0
2013-01-17 12:05:00,49.46,49.46,49.45,49.45,2300.0,38.5051,38.5051,38.4973,38.4973,2300.0
2013-01-17 12:10:00,49.44,49.46,49.44,49.45,26100.0,38.4896,38.5051,38.4896,38.4973,26100.0
2013-01-17 12:15:00,49.45,49.46,49.45,49.46,71900.0,38.4973,38.5051,38.4973,38.5051,71900.0
2013-01-17 12:20:00,49.45,49.48,49.45,49.48,15100.0,38.4973,38.5207,38.4973,38.5207,15100.0
2013-01-17 12:25:00,49.48,49.5,49.47,49.5,4600.0,38.5207,38.5363,38.5129,38.5363,4600.0
2013-01-17 12:30:00,49.5,49.51,49.5,49.5,1100.0,38.5363,38.5441,38.5363,38.5363,1100.0
2013-01-17 12:35:00,49.51,49.51,49.51,49.51,3500.0,38.5441,38.5441,38.5441,38.5441,3500.0
2013-01-17 12:40:00,49.51,49.52,49.51,49.51,53700.0,38.5441,38.5518,38.5441,38.5441,53700.0
2013-01-17 12:45:00,49.51,49.51,49.51,49.51,800.0,38.5441,38.5441,38.5441,38.5441,800.0
2013-01-17 12:50:00,49.52,49.54,49.52,49.54,2100.0,38.5518,38.5674,38.5518,38.5674,2100.0
2013-01-17 12:55:00,49.53,49.53,49.51,49.51,2300.0,38.5596,38.5596,38.5441,38.5441,2300.0
2013-01-17 13:00:00,49.51,49.51,49.51,49.51,0.0,38.5441,38.5441,38.5441,38.5441,0.0
2013-01-17 13:05:00,49.52,49.52,49.51,49.51,3900.0,38.5518,38.5518,38.5441,38.5441,3900.0
2013-01-17 13:10:00,49.51,49.51,49.51,49.51,400.0,38.5441,38.5441,38.5441,38.5441,400.0
2013-01-17 13:15:00,49.52,49.52,49.52,49.52,1500.0,38.5518,38.5518,38.5518,38.5518,1500.0
2013-01-17 13:20:00,49.53,49.53,49.52,49.52,700.0,38.5596,38.5596,38.5518,38.5518,700.0
2013-01-17 13:25:00,49.52,49.52,49.51,49.51,2700.0,38.5518,38.5518,38.5441,38.5441,2700.0
2013-01-17 13:30:00,49.51,49.51,49.51,49.51,800.0,38.5441,38.5441,38.5441,38.5441,800.0
2013-01-17 13:35:00,49.52,49.53,49.52,49.53,1400.0,38.5518,38.5596,38.5518,38.5596,1400.0
2013-01-17 13:40:00,49.53,49.55,49.53,49.55,2400.0,38.5596,38.5752,38.5596,38.5752,2400.0
2013-01-17 13:45:00,49.54,49.55,49.53,49.53,2800.0,38.5674,38.5752,38.5596,38.5596,2800.0
2013-01-17 13:50:00,49.55,49.58,49.54,49.58,7600.0,38.5752,38.5985,38.5674,38.5985,7600.0
2013-01-17 13:55:00,49.59,49.59,49.59,49.59,900.0,38.6063,38.6063,38.6063,38.6063,900.0
2013-01-17 14:00:00,49.6,49.61,49.6,49.6,8400.0,38.6141,38.6219,38.6141,38.6141,8400.0
2013-01-17 14:05:00,49.6,49.61,49.6,49.6,4500.0,38.6141,38.6219,38.6141,38.6141,4500.0
2013-01-17 14:10:00,49.61,49.61,49.61,49.61,1200.0,38.6219,38.6219,38.6219,38.6219,1200.0
2013-01-17 14:15:00,49.61,49.61,49.61,49.61,300.0,38.6219,38.6219,38.6219,38.6219,300.0
2013-01-17 14:20:00,49.62,49.64,49.62,49.63,8000.0,38.6297,38.6453,38.6297,38.6375,8000.0
2013-01-17 14:25:00,49.63,49.63,49.61,49.61,4700.0,38.6375,38.6375,38.6219,38.6219,4700.0
2013-01-17 14:30:00,49.61,49.62,49.61,49.61,1900.0,38.6219,38.6297,38.6219,38.6219,1900.0
2013-01-17 14:35:00,49.61,49.62,49.61,49.62,6500.0,38.6219,38.6297,38.6219,38.6297,6500.0
2013-01-17 14:40:00,49.62,49.63,49.61,49.61,36900.0,38.6297,38.6375,38.6219,38.6219,36900.0
2013-01-17 14:45:00,49.61,49.62,49.59,49.61,59100.0,38.6219,38.6297,38.6063,38.6219,59100.0
2013-01-17 14:50:00,49.6,49.61,49.59,49.6,12500.0,38.6141,38.6219,38.6063,38.6141,12500.0
2013-01-17 14:55:00,49.59,49.6,49.59,49.6,600.0,38.6063,38.6141,38.6063,38.6141,600.0
2013-01-17 15:00:00,49.61,49.61,49.61,49.61,4300.0,38.6219,38.6219,38.6219,38.6219,4300.0
2013-01-17 15:05:00,49.61,49.62,49.61,49.61,3200.0,38.6219,38.6297,38.6219,38.6219,3200.0
2013-01-17 15:10:00,49.62,49.62,49.61,49.61,25500.0,38.6297,38.6297,38.6219,38.6219,25500.0
2013-01-17 15:15:00,49.61,49.61,49.61,49.61,0.0,38.6219,38.6219,38.6219,38.6219,0.0
2013-01-17 15:20:00,49.6,49.6,49.57,49.58,11600.0,38.6141,38.6141,38.5908,38.5985,11600.0
2013-01-17 15:25:00,49.57,49.58,49.56,49.57,9100.0,38.5908,38.5985,38.583,38.5908,9100.0
2013-01-17 15:30:00,49.57,49.6,49.57,49.58,3400.0,38.5908,38.6141,38.5908,38.5985,3400.0
2013-01-17 15:35:00,49.59,49.59,49.56,49.57,6300.0,38.6063,38.6063,38.583,38.5908,6300.0
2013-01-17 15:40:00,49.58,49.6,49.58,49.6,5400.0,38.5985,38.6141,38.5985,38.6141,5400.0
2013-01-17 15:45:00,49.59,49.59,49.57,49.57,2100.0,38.6063,38.6063,38.5908,38.5908,2100.0
2013-01-17 15:50:00,49.57,49.57,49.53,49.53,3900.0,38.5908,38.5908,38.5596,38.5596,3900.0
2013-01-17 15:55:00,49.54,49.57,49.52,49.52,14700.0,38.5674,38.5908,38.5518,38.5518,14700.0
2013-01-18 09:30:00,49.54,49.59,49.51,49.55,110300.0,38.5674,38.6063,38.5441,38.5752,110300.0
2013-01-18 09:35:00,49.54,49.54,49.46,49.46,14800.0,38.5674,38.5674,38.5051,38.5051,14800.0
2013-01-18 09:40:00,49.46,49.5,49.45,49.49,15800.0,38.5051,38.5363,38.4973,38.5285,15800.0
2013-01-18 09:45:00,49.48,49.51,49.48,49.49,5600.0,38.5207,38.5441,38.5207,38.5285,5600.0
2013-01-18 09:50:00,49.49,49.52,49.48,49.5,6600.0,38.5285,38.5518,38.5207,38.5363,6600.0
2013-01-18 09:55:00,49.48,49.5,49.45,49.49,4000.0,38.5207,38.5363,38.4973,38.5285,4000.0
2013-01-18 10:00:00,49.49,49.5,49.47,49.47,2800.0,38.5285,38.5363,38.5129,38.5129,2800.0
2013-01-18 10:05:00,49.46,49.47,49.44,49.46,13800.0,38.5051,38.5129,38.4896,38.5051,13800.0
2013-01-18 10:10:00,49.48,49.48,49.46,49.47,6700.0,38.5207,38.5207,38.5051,38.5129,6700.0
2013-01-18 10:15:00,49.47,49.49,49.47,49.48,27200.0,38.5129,38.5285,38.5129,38.5207,27200.0
2013-01-18 10:20:00,49.48,49.48,49.45,49.46,6800.0,38.5207,38.5207,38.4973,38.5051,6800.0
2013-01-18 10:25:00,49.46,49.47,49.45,49.46,25600.0,38.5051,38.5129,38.4973,38.5051,25600.0
2013-01-18 10:30:00,49.45,49.46,49.43,49.44,40300.0,38.4973,38.5051,38.4818,38.4896,40300.0
2013-01-18 10:35:00,49.44,49.46,49.43,49.45,2300.0,38.4896,38.5051,38.4818,38.4973,2300.0
2013-01-18 10:40:00,49.44,49.45,49.42,49.42,21700.0,38.4896,38.4973,38.474,38.474,21700.0
2013-01-18 10:45:00,49.41,49.41,49.4,49.41,2900.0,38.4662,38.4662,38.4584,38.4662,2900.0
2013-01-18 10:50:00,49.42,49.43,49.4,49.4,6300.0,38.474,38.4818,38.4584,38.4584,6300.0
2013-01-18 10:55:00,49.41,49.41,49.39,49.4,2400.0,38.4662,38.4662,38.4506,38.4584,2400.0
2013-01-18 11:00:00,49.39,49.4,49.35,49.36,18300.0,38.4506,38.4584,38.4195,38.4273,18300.0
2013-01-18 11:05:00,49.37,49.37,49.35,49.35,5100.0,38.4351,38.4351,38.4195,38.4195,5100.0
2013-01-18 11:10:00,49.34,49.36,49.34,49.34,3700.0,38.4117,38.4273,38.4117,38.4117,3700.0
2013-01-18 11:15:00,49.34,49.39,49.34,49.38,9900.0,38.4117,38.4506,38.4117,38.4428,9900.0
2013-01-18 11:20:00,49.38,49.41,49.38,49.4,11200.0,38.4428,38.4662,38.4428,38.4584,11200.0
2013-01-18 11:25:00,49.41,49.41,49.36,49.36,37400.0,38.4662,38.4662,38.4273,38.4273,37400.0
2013-01-18 11:30:00,49.37,49.39,49.36,49.37,8300.0,38.4351,38.4506,38.4273,38.4351,8300.0
2013-01-18 11:35:00,49.37,49.39,49.37,49.38,50400.0,38.4351,38.4506,38.4351,38.4428,50400.0
2013-01-18 11:40:00,49.39,49.4,49.38,49.38,5800.0,38.4506,38.4584,38.4428,38.4428,5800.0
2013-01-18 11:45:00,49.38,49.38,49.32,49.34,65300.0,38.4428,38.4428,38.3961,38.4117,65300.0
2013-01-18 11:50:00,49.35,49.37,49.35,49.37,1100.0,38.4195,38.4351,38.4195,38.4351,1100.0
2013-01-18 11:55:00,49.37,49.38,49.36,49.37,1900.0,38.4351,38.4428,38.4273,38.4351,1900.0
2013-01-18 12:00:00,49.38,49.39,49.38,49.38,4000.0,38.4428,38.4506,38.4428,38.4428,4000.0
2013-01-18 12:05:00,49.39,49.39,49.38,49.39,1800.0,38.4506,38.4506,38.4428,38.4506,1800.0
2013-01-18 12:10:00,49.4,49.4,49.39,49.39,1100.0,38.4584,38.4584,38.4506,38.4506,1100.0
2013-01-18 12:15:00,49.4,49.4,49.38,49.39,2600.0,38.4584,38.4584,38.4428,38.4506,2600.0
2013-01-18 12:20:00,49.39,49.39,49.38,49.38,800.0,38.4506,38.4506,38.4428,38.4428,800.0
2013-01-18 12:25:00,49.39,49.4,49.39,49.39,2800.0,38.4506,38.4584,38.4506,38.4506,2800.0
2013-01-18 12:30:00,49.39,49.4,49.39,49.4,700.0,38.4506,38.4584,38.4506,38.4584,700.0
2013-01-18 12:35:00,49.41,49.42,49.4,49.41,3100.0,38.4662,38.474,38.4584,38.4662,3100.0
2013-01-18 12:40:00,49.41,49.41,49.39,49.4,4100.0,38.4662,38.4662,38.4506,38.4584,4100.0
2013-01-18 12:45:00,49.4,49.4,49.39,49.4,1200.0,38.4584,38.4584,38.4506,38.4584,1200.0
2013-01-18 12:50:00,49.4,49.46,49.4,49.44,11600.0,38.4584,38.5051,38.4584,38.4896,11600.0
2013-01-18 12:55:00,49.45,49.45,49.45,49.45,100.0,38.4973,38.4973,38.4973,38.4973,100.0
2013-01-18 13:00:00,49.45,49.48,49.45,49.48,2100.0,38.4973,38.5207,38.4973,38.5207,2100.0
2013-01-18 13:05:00,49.48,49.5,49.48,49.5,900.0,38.5207,38.5363,38.5207,38.5363,900.0
2013-01-18 13:10:00,49.48,49.51,49.48,49.5,1800.0,38.5207,38.5441,38.5207,38.5363,1800.0
2013-01-18 13:15:00,49.5,49.53,49.5,49.52,2100.0,38.5363,38.5596,38.5363,38.5518,2100.0
2013-01-18 13:20:00,49.51,49.52,49.5,49.5,8600.0,38.5441,38.5518,38.5363,38.5363,8600.0
2013-01-18 13:25:00,49.51,49.51,49.5,49.5,13500.0,38.5441,38.5441,38.5363,38.5363,13500.0
2013-01-18 13:30:00,49.5,49.5,49.49,49.5,12500.0,38.5363,38.5363,38.5285,38.5363,12500.0
2013-01-18 13:35:00,49.5,49.5,49.5,49.5,1200.0,38.5363,38.5363,38.5363,38.5363,1200.0
2013-01-18 13:40:00,49.5,49.51,49.5,49.51,9900.0,38.5363,38.5441,38.5363,38.5441,9900.0
2013-01-18 13:45:00,49.52,49.52,49.5,49.51,4600.0,38.5518,38.5518,38.5363,38.5441,4600.0
2013-01-18 13:50:00,49.51,49.52,49.51,49.52,2500.0,38.5441,38.5518,38.5441,38.5518,2500.0
2013-01-18 13:55:00,49.52,49.52,49.5,49.5,1800.0,38.5518,38.5518,38.5363,38.5363,1800.0
2013-01-18 14:00:00,49.51,49.51,49.51,49.51,400.0,38.5441,38.5441,38.5441,38.5441,400.0
2013-01-18 14:05:00,49.51,49.51,49.5,49.51,800.0,38.5441,38.5441,38.5363,38.5441,800.0
2013-01-18 14:10:00,49.51,49.52,49.51,49.52,2400.0,38.5441,38.5518,38.5441,38.5518,2400.0
2013-01-18 14:15:00,49.51,49.52,49.51,49.51,1900.0,38.5441,38.5518,38.5441,38.5441,1900.0
2013-01-18 14:20:00,49.51,49.51,49.5,49.51,2200.0,38.5441,38.5441,38.5363,38.5441,2200.0
2013-01-18 14:25:00,49.51,49.52,49.5,49.52,6800.0,38.5441,38.5518,38.5363,38.5518,6800.0
2013-01-18 14:30:00,49.52,49.52,49.51,49.52,2700.0,38.5518,38.5518,38.5441,38.5518,2700.0
2013-01-18 14:35:00,49.52,49.53,49.52,49.53,5800.0,38.5518,38.5596,38.5518,38.5596,5800.0
2013-01-18 14:40:00,49.53,49.55,49.53,49.55,10500.0,38.5596,38.5752,38.5596,38.5752,10500.0
2013-01-18 14:45:00,49.55,49.55,49.52,49.52,2000.0,38.5752,38.5752,38.5518,38.5518,2000.0
2013-01-18 14:50:00,49.51,49.52,49.5,49.5,19000.0,38.5441,38.5518,38.5363,38.5363,19000.0
2013-01-18 14:55:00,49.51,49.51,49.49,49.5,24800.0,38.5441,38.5441,38.5285,38.5363,24800.0
2013-01-18 15:00:00,49.49,49.51,49.49,49.51,1800.0,38.5285,38.5441,38.5285,38.5441,1800.0
2013-01-18 15:05:00,49.51,49.52,49.5,49.52,4900.0,38.5441,38.5518,38.5363,38.5518,4900.0
2013-01-18 15:10:00,49.52,49.52,49.51,49.51,10400.0,38.5518,38.5518,38.5441,38.5441,10400.0
2013-01-18 15:15:00,49.51,49.51,49.51,49.51,1000.0,38.5441,38.5441,38.5441,38.5441,1000.0
2013-01-18 15:20:00,49.51,49.53,49.51,49.52,5200.0,38.5441,38.5596,38.5441,38.5518,5200.0
2013-01-18 15:25:00,49.52,49.53,49.52,49.53,4200.0,38.5518,38.5596,38.5518,38.5596,4200.0
2013-01-18 15:30:00,49.53,49.56,49.53,49.56,19500.0,38.5596,38.583,38.5596,38.583,19500.0
2013-01-18 15:35:00,49.56,49.59,49.56,49.58,29900.0,38.583,38.6063,38.583,38.5985,29900.0
2013-01-18 15:40:00,49.58,49.58,49.56,49.58,10300.0,38.5985,38.5985,38.583,38.5985,10300.0
2013-01-18 15:45:00,49.58,49.59,49.58,49.59,8600.0,38.5985,38.6063,38.5985,38.6063,8600.0
2013-01-18 15:50:00,49.6,49.61,49.59,49.59,55800.0,38.6141,38.6219,38.6063,38.6063,55800.0
2013-01-18 15:55:00,49.59,49.61,49.59,49.59,18700.0,38.6063,38.6219,38.6063,38.6063,18700.0
2013-01-22 09:30:00,49.56,49.59,49.5,49.53,21600.0,38.583,38.6063,38.5363,38.5596,21600.0
2013-01-22 09:35:00,49.52,49.54,49.52,49.52,45600.0,38.5518,38.5674,38.5518,38.5518,45600.0
2013-01-22 09:40:00,49.51,49.51,49.49,49.49,69600.0,38.5441,38.5441,38.5285,38.5285,69600.0
2013-01-22 09:45:00,49.5,49.53,49.5,49.52,87000.0,38.5363,38.5596,38.5363,38.5518,87000.0
2013-01-22 09:50:00,49.51,49.56,49.51,49.56,2400.0,38.5441,38.583,38.5441,38.583,2400.0
2013-01-22 09:55:00,49.57,49.57,49.53,49.54,7700.0,38.5908,38.5908,38.5596,38.5674,7700.0
2013-01-22 10:00:00,49.53,49.53,49.47,49.47,7400.0,38.5596,38.5596,38.5129,38.5129,7400.0
2013-01-22 10:05:00,49.48,49.49,49.44,49.49,20400.0,38.5207,38.5285,38.4896,38.5285,20400.0
2013-01-22 10:10:00,49.49,49.5,49.41,49.42,58500.0,38.5285,38.5363,38.4662,38.474,58500.0
2013-01-22 10:15:00,49.42,49.44,49.41,49.41,8400.0,38.474,38.4896,38.4662,38.4662,8400.0
2013-01-22 10:20:00,49.41,49.44,49.41,49.44,1600.0,38.4662,38.4896,38.4662,38.4896,1600.0
2013-01-22 10:25:00,49.43,49.43,49.38,49.38,5500.0,38.4818,38.4818,38.4428,38.4428,5500.0
2013-01-22 10:30:00,49.38,49.38,49.37,49.37,900.0,38.4428,38.4428,38.4351,38.4351,900.0
2013-01-22 10:35:00,49.38,49.4,49.38,49.39,600.0,38.4428,38.4584,38.4428,38.4506,600.0
2013-01-22 10:40:00,49.41,49.45,49.4,49.44,36000.0,38.4662,38.4973,38.4584,38.4896,36000.0
2013-01-22 10:45:00,49.44,49.44,49.44,49.44,0.0,38.4896,38.4896,38.4896,38.4896,0.0
2013-01-22 10:50:00,49.46,49.46,49.44,49.44,4200.0,38.5051,38.5051,38.4896,38.4896,4200.0
2013-01-22 10:55:00,49.47,49.47,49.47,49.47,100.0,38.5129,38.5129,38.5129,38.5129,100.0
2013-01-22 11:00:00,49.45,49.45,49.43,49.45,1500.0,38.4973,38.4973,38.4818,38.4973,1500.0
2013-01-22 11:05:00,49.43,49.45,49.43,49.45,8700.0,38.4818,38.4973,38.4818,38.4973,8700.0
2013-01-22 11:10:00,49.46,49.48,49.45,49.47,47300.0,38.5051,38.5207,38.4973,38.5129,47300.0
2013-01-22 11:15:00,49.47,49.51,49.46,49.51,4900.0,38.5129,38.5441,38.5051,38.5441,4900.0
2013-01-22 11:20:00,49.51,49.52,49.51,49.51,1200.0,38.5441,38.5518,38.5441,38.5441,1200.0
2013-01-22 11:25:00,49.51,49.51,49.49,49.5,2900.0,38.5441,38.5441,38.5285,38.5363,2900.0
2013-01-22 11:30:00,49.49,49.5,49.48,49.49,4200.0,38.5285,38.5363,38.5207,38.5285,4200.0
2013-01-22 11:35:00,49.48,49.48,49.46,49.46,7000.0,38.5207,38.5207,38.5051,38.5051,7000.0
2013-01-22 11:40:00,49.46,49.48,49.46,49.48,3200.0,38.5051,38.5207,38.5051,38.5207,3200.0
2013-01-22 11:45:00,49.48,49.49,49.47,49.49,2400.0,38.5207,38.5285,38.5129,38.5285,2400.0
2013-01-22 11:50:00,49.49,49.53,49.48,49.53,1900.0,38.5285,38.5596,38.5207,38.5596,1900.0
2013-01-22 11:55:00,49.53,49.55,49.52,49.53,2500.0,38.5596,38.5752,38.5518,38.5596,2500.0
2013-01-22 12:00:00,49.55,49.56,49.55,49.55,1800.0,38.5752,38.583,38.5752,38.5752,1800.0
2013-01-22 12:05:00,49.55,49.55,49.55,49.55,700.0,38.5752,38.5752,38.5752,38.5752,700.0
2013-01-22 12:10:00,49.56,49.56,49.55,49.56,1900.0,38.583,38.583,38.5752,38.583,1900.0
2013-01-22 12:15:00,49.55,49.58,49.55,49.58,2400.0,38.5752,38.5985,38.5752,38.5985,2400.0
2013-01-22 12:20:00,49.59,49.59,49.57,49.57,1400.0,38.6063,38.6063,38.5908,38.5908,1400.0
2013-01-22 12:25:00,49.58,49.58,49.58,49.58,400.0,38.5985,38.5985,38.5985,38.5985,400.0
2013-01-22 12:30:00,49.58,49.59,49.58,49.59,300.0,38.5985,38.6063,38.5985,38.6063,300.0
2013-01-22 12:35:00,49.59,49.59,49.59,49.59,1700.0,38.6063,38.6063,38.6063,38.6063,1700.0
2013-01-22 12:40:00,49.59,49.59,49.59,49.59,23000.0,38.6063,38.6063,38.6063,38.6063,23000.0
2013-01-22 12:45:00,49.59,49.59,49.58,49.58,1700.0,38.6063,38.6063,38.5985,38.5985,1700.0
2013-01-22 12:50:00,49.58,49.58,49.57,49.58,900.0,38.5985,38.5985,38.5908,38.5985,900.0
2013-01-22 12:55:00,49.57,49.57,49.56,49.56,2300.0,38.5908,38.5908,38.583,38.583,2300.0
2013-01-22 13:00:00,49.58,49.58,49.58,49.58,200.0,38.5985,38.5985,38.5985,38.5985,200.0
2013-01-22 13:05:00,49.59,49.59,49.59,49.59,400.0,38.6063,38.6063,38.6063,38.6063,400.0
2013-01-22 13:10:00,49.59,49.59,49.59,49.59,300.0,38.6063,38.6063,38.6063,38.6063,300.0
2013-01-22 13:15:00,49.59,49.62,49.59,49.62,800.0,38.6063,38.6297,38.6063,38.6297,800.0
2013-01-22 13:20:00,49.62,49.63,49.61,49.61,7100.0,38.6297,38.6375,38.6219,38.6219,7100.0
2013-01-22 13:25:00,49.62,49.62,49.6,49.62,8500.0,38.6297,38.6297,38.6141,38.6297,8500.0
2013-01-22 13:30:00,49.62,49.62,49.6,49.6,5000.0,38.6297,38.6297,38.6141,38.6141,5000.0
2013-01-22 13:35:00,49.6,49.61,49.6,49.61,3300.0,38.6141,38.6219,38.6141,38.6219,3300.0
2013-01-22 13:40:00,49.61,49.63,49.6,49.63,4000.0,38.6219,38.6375,38.6141,38.6375,4000.0
2013-01-22 13:45:00,49.63,49.63,49.61,49.63,5700.0,38.6375,38.6375,38.6219,38.6375,5700.0
2013-01-22 13:50:00,49.63,49.63,49.63,49.63,3900.0,38.6375,38.6375,38.6375,38.6375,3900.0
2013-01-22 13:55:00,49.63,49.63,49.6,49.61,6300.0,38.6375,38.6375,38.6141,38.6219,6300.0
2013-01-22 14:00:00,49.61,49.62,49.61,49.61,13100.0,38.6219,38.6297,38.6219,38.6219,13100.0
2013-01-22 14:05:00,49.62,49.64,49.6,49.63,4800.0,38.6297,38.6453,38.6141,38.6375,4800.0
2013-01-22 14:10:00,49.64,49.66,49.64,49.66,4300.0,38.6453,38.6608,38.6453,38.6608,4300.0
2013-01-22 14:15:00,49.66,49.66,49.65,49.66,8200.0,38.6608,38.6608,38.653,38.6608,8200.0
2013-01-22 14:20:00,49.66,49.66,49.65,49.66,7200.0,38.6608,38.6608,38.653,38.6608,7200.0
2013-01-22 14:25:00,49.66,49.66,49.64,49.65,13600.0,38.6608,38.6608,38.6453,38.653,13600.0
2013-01-22 14:30:00,49.65,49.68,49.65,49.68,8400.0,38.653,38.6764,38.653,38.6764,8400.0
2013-01-22 14:35:00,49.68,49.68,49.66,49.67,5600.0,38.6764,38.6764,38.6608,38.6686,5600.0
2013-01-22 14:40:00,49.66,49.67,49.65,49.66,7800.0,38.6608,38.6686,38.653,38.6608,7800.0
2013-01-22 14:45:00,49.66,49.67,49.66,49.67,7500.0,38.6608,38.6686,38.6608,38.6686,7500.0
2013-01-22 14:50:00,49.67,49.68,49.65,49.68,13500.0,38.6686,38.6764,38.653,38.6764,13500.0
2013-01-22 14:55:00,49.68,49.68,49.66,49.67,10100.0,38.6764,38.6764,38.6608,38.6686,10100.0
2013-01-22 15:00:00,49.67,49.68,49.65,49.65,13500.0,38.6686,38.6764,38.653,38.653,13500.0
2013-01-22 15:05:00,49.66,49.67,49.65,49.67,8900.0,38.6608,38.6686,38.653,38.6686,8900.0
2013-01-22 15:10:00,49.66,49.67,49.61,49.62,16300.0,38.6608,38.6686,38.6219,38.6297,16300.0
2013-01-22 15:15:00,49.63,49.63,49.61,49.61,25400.0,38.6375,38.6375,38.6219,38.6219,25400.0
2013-01-22 15:20:00,49.62,49.63,49.61,49.63,16800.0,38.6297,38.6375,38.6219,38.6375,16800.0
2013-01-22 15:25:00,49.63,49.64,49.61,49.63,24300.0,38.6375,38.6453,38.6219,38.6375,24300.0
2013-01-22 15:30:00,49.64,49.66,49.64,49.65,9300.0,38.6453,38.6608,38.6453,38.653,9300.0
2013-01-22 15:35:00,49.65,49.67,49.64,49.67,8200.0,38.653,38.6686,38.6453,38.6686,8200.0
2013-01-22 15:40:00,49.67,49.67,49.65,49.67,21700.0,38.6686,38.6686,38.653,38.6686,21700.0
2013-01-22 15:45:00,49.66,49.66,49.63,49.63,18700.0,38.6608,38.6608,38.6375,38.6375,18700.0
2013-01-22 15:50:00,49.64,49.67,49.64,49.67,25200.0,38.6453,38.6686,38.6453,38.6686,25200.0
2013-01-22 15:55:00,49.68,49.71,49.67,49.71,60300.0,38.6764,38.6998,38.6686,38.6998,60300.0
2013-01-23 09:30:00,49.61,49.65,49.59,49.63,16500.0,38.6219,38.653,38.6063,38.6375,16500.0
2013-01-23 09:35:00,49.63,49.63,49.61,49.62,16800.0,38.6375,38.6375,38.6219,38.6297,16800.0
2013-01-23 09:40:00,49.62,49.64,49.6,49.62,34600.0,38.6297,38.6453,38.6141,38.6297,34600.0
2013-01-23 09:45:00,49.61,49.61,49.59,49.61,14800.0,38.6219,38.6219,38.6063,38.6219,14800.0
2013-01-23 09:50:00,49.6,49.61,49.59,49.61,4100.0,38.6141,38.6219,38.6063,38.6219,4100.0
2013-01-23 09:55:00,49.6,49.61,49.6,49.61,9100.0,38.6141,38.6219,38.6141,38.6219,9100.0
2013-01-23 10:00:00,49.6,49.62,49.6,49.62,6900.0,38.6141,38.6297,38.6141,38.6297,6900.0
2013-01-23 10:05:00,49.62,49.62,49.61,49.61,19900.0,38.6297,38.6297,38.6219,38.6219,19900.0
2013-01-23 10:10:00,49.62,49.67,49.62,49.65,36900.0,38.6297,38.6686,38.6297,38.653,36900.0
2013-01-23 10:15:00,49.64,49.64,49.61,49.61,3800.0,38.6453,38.6453,38.6219,38.6219,3800.0
2013-01-23 10:20:00,49.61,49.61,49.61,49.61,100.0,38.6219,38.6219,38.6219,38.6219,100.0
2013-01-23 10:25:00,49.57,49.57,49.55,49.56,75400.0,38.5908,38.5908,38.5752,38.583,75400.0
2013-01-23 10:30:00,49.54,49.55,49.5,49.5,3200.0,38.5674,38.5752,38.5363,38.5363,3200.0
2013-01-23 10:35:00,49.5,49.53,49.5,49.53,23400.0,38.5363,38.5596,38.5363,38.5596,23400.0
2013-01-23 10:40:00,49.53,49.55,49.51,49.52,32000.0,38.5596,38.5752,38.5441,38.5518,32000.0
2013-01-23 10:45:00,49.51,49.53,49.5,49.52,45300.0,38.5441,38.5596,38.5363,38.5518,45300.0
2013-01-23 10:50:00,49.52,49.53,49.51,49.53,14800.0,38.5518,38.5596,38.5441,38.5596,14800.0
2013-01-23 10:55:00,49.53,49.54,49.51,49.51,7800.0,38.5596,38.5674,38.5441,38.5441,7800.0
2013-01-23 11:00:00,49.52,49.55,49.52,49.53,6400.0,38.5518,38.5752,38.5518,38.5596,6400.0
2013-01-23 11:05:00,49.53,49.54,49.53,49.54,2800.0,38.5596,38.5674,38.5596,38.5674,2800.0
2013-01-23 11:10:00,49.54,49.55,49.54,49.54,1600.0,38.5674,38.5752,38.5674,38.5674,1600.0
2013-01-23 11:15:00,49.56,49.56,49.55,49.55,1100.0,38.583,38.583,38.5752,38.5752,1100.0
2013-01-23 11:20:00,49.55,49.57,49.53,49.57,76900.0,38.5752,38.5908,38.5596,38.5908,76900.0
2013-01-23 11:25:00,49.55,49.55,49.55,49.55,2800.0,38.5752,38.5752,38.5752,38.5752,2800.0
2013-01-23 11:30:00,49.55,49.56,49.55,49.56,2000.0,38.5752,38.583,38.5752,38.583,2000.0
2013-01-23 11:35:00,49.56,49.57,49.55,49.57,10200.0,38.583,38.5908,38.5752,38.5908,10200.0
2013-01-23 11:40:00,49.57,49.57,49.57,49.57,200.0,38.5908,38.5908,38.5908,38.5908,200.0
2013-01-23 11:45:00,49.57,49.58,49.56,49.57,2000.0,38.5908,38.5985,38.583,38.5908,2000.0
2013-01-23 11:50:00,49.58,49.6,49.58,49.6,1600.0,38.5985,38.6141,38.5985,38.6141,1600.0
2013-01-23 11:55:00,49.59,49.59,49.59,49.59,1600.0,38.6063,38.6063,38.6063,38.6063,1600.0
2013-01-23 12:00:00,49.6,49.61,49.6,49.61,7900.0,38.6141,38.6219,38.6141,38.6219,7900.0
2013-01-23 12:05:00,49.61,49.63,49.6,49.6,4100.0,38.6219,38.6375,38.6141,38.6141,4100.0
2013-01-23 12:10:00,49.61,49.62,49.61,49.61,6400.0,38.6219,38.6297,38.6219,38.6219,6400.0
2013-01-23 12:15:00,49.61,49.61,49.58,49.58,1400.0,38.6219,38.6219,38.5985,38.5985,1400.0
2013-01-23 12:20:00,49.58,49.58,49.58,49.58,200.0,38.5985,38.5985,38.5985,38.5985,200.0
2013-01-23 12:25:00,49.59,49.59,49.58,49.59,1300.0,38.6063,38.6063,38.5985,38.6063,1300.0
2013-01-23 12:30:00,49.57,49.58,49.56,49.58,2100.0,38.5908,38.5985,38.583,38.5985,2100.0
2013-01-23 12:35:00,49.58,49.59,49.56,49.56,3600.0,38.5985,38.6063,38.583,38.583,3600.0
2013-01-23 12:40:00,49.56,49.58,49.56,49.58,1000.0,38.583,38.5985,38.583,38.5985,1000.0
2013-01-23 12:45:00,49.58,49.58,49.57,49.57,2200.0,38.5985,38.5985,38.5908,38.5908,2200.0
2013-01-23 12:50:00,49.57,49.57,49.56,49.57,1300.0,38.5908,38.5908,38.583,38.5908,1300.0
2013-01-23 12:55:00,49.58,49.61,49.58,49.61,800.0,38.5985,38.6219,38.5985,38.6219,800.0
2013-01-23 13:00:00,49.61,49.62,49.61,49.62,15100.0,38.6219,38.6297,38.6219,38.6297,15100.0
2013-01-23 13:05:00,49.6,49.62,49.6,49.62,1300.0,38.6141,38.6297,38.6141,38.6297,1300.0
2013-01-23 13:10:00,49.62,49.63,49.62,49.62,3000.0,38.6297,38.6375,38.6297,38.6297,3000.0
2013-01-23 13:15:00,49.63,49.63,49.63,49.63,1000.0,38.6375,38.6375,38.6375,38.6375,1000.0
2013-01-23 13:20:00,49.64,49.65,49.64,49.64,4800.0,38.6453,38.653,38.6453,38.6453,4800.0
2013-01-23 13:25:00,49.63,49.63,49.62,49.62,1100.0,38.6375,38.6375,38.6297,38.6297,1100.0
2013-01-23 13:30:00,49.61,49.63,49.61,49.62,1200.0,38.6219,38.6375,38.6219,38.6297,1200.0
2013-01-23 13:35:00,49.63,49.63,49.63,49.63,500.0,38.6375,38.6375,38.6375,38.6375,500.0
2013-01-23 13:40:00,49.63,49.64,49.63,49.64,1000.0,38.6375,38.6453,38.6375,38.6453,1000.0
2013-01-23 13:45:00,49.64,49.64,49.64,49.64,0.0,38.6453,38.6453,38.6453,38.6453,0.0
2013-01-23 13:50:00,49.64,49.64,49.63,49.63,1600.0,38.6453,38.6453,38.6375,38.6375,1600.0
2013-01-23 13:55:00,49.63,49.65,49.63,49.65,2100.0,38.6375,38.653,38.6375,38.653,2100.0
2013-01-23 14:00:00,49.65,49.66,49.65,49.65,2400.0,38.653,38.6608,38.653,38.653,2400.0
2013-01-23 14:05:00,49.64,49.65,49.61,49.61,3400.0,38.6453,38.653,38.6219,38.6219,3400.0
2013-01-23 14:10:00,49.62,49.62,49.61,49.62,2700.0,38.6297,38.6297,38.6219,38.6297,2700.0
2013-01-23 14:15:00,49.63,49.63,49.62,49.63,2500.0,38.6375,38.6375,38.6297,38.6375,2500.0
2013-01-23 14:20:00,49.62,49.63,49.62,49.63,2400.0,38.6297,38.6375,38.6297,38.6375,2400.0
2013-01-23 14:25:00,49.62,49.63,49.62,49.62,3700.0,38.6297,38.6375,38.6297,38.6297,3700.0
2013-01-23 14:30:00,49.64,49.64,49.63,49.64,900.0,38.6453,38.6453,38.6375,38.6453,900.0
2013-01-23 14:35:00,49.63,49.66,49.63,49.66,1800.0,38.6375,38.6608,38.6375,38.6608,1800.0
2013-01-23 14:40:00,49.66,49.67,49.66,49.67,1100.0,38.6608,38.6686,38.6608,38.6686,1100.0
2013-01-23 14:45:00,49.66,49.66,49.66,49.66,100.0,38.6608,38.6608,38.6608,38.6608,100.0
2013-01-23 14:50:00,49.67,49.67,49.66,49.67,1900.0,38.6686,38.6686,38.6608,38.6686,1900.0
2013-01-23 14:55:00,49.67,49.68,49.67,49.68,4800.0,38.6686,38.6764,38.6686,38.6764,4800.0
2013-01-23 15:00:00,49.68,49.68,49.68,49.68,400.0,38.6764,38.6764,38.6764,38.6764,400.0
2013-01-23 15:05:00,49.69,49.69,49.66,49.69,41800.0,38.6842,38.6842,38.6608,38.6842,41800.0
2013-01-23 15:10:00,49.68,49.68,49.67,49.67,400.0,38.6764,38.6764,38.6686,38.6686,400.0
2013-01-23 15:15:00,49.67,49.67,49.65,49.66,6800.0,38.6686,38.6686,38.653,38.6608,6800.0
2013-01-23 15:20:00,49.67,49.67,49.65,49.65,1500.0,38.6686,38.6686,38.653,38.653,1500.0
2013-01-23 15:25:00,49.65,49.66,49.65,49.65,3000.0,38.653,38.6608,38.653,38.653,3000.0
2013-01-23 15:30:00,49.65,49.65,49.63,49.64,2500.0,38.653,38.653,38.6375,38.6453,2500.0
2013-01-23 15:35:00,49.64,49.65,49.64,49.65,500.0,38.6453,38.653,38.6453,38.653,500.0
2013-01-23 15:40:00,49.64,49.65,49.61,49.62,12800.0,38.6453,38.653,38.6219,38.6297,12800.0
2013-01-23 15:45:00,49.62,49.63,49.62,49.63,1700.0,38.6297,38.6375,38.6297,38.6375,1700.0
2013-01-23 15:50:00,49.64,49.64,49.62,49.63,900.0,38.6453,38.6453,38.6297,38.6375,900.0
2013-01-23 15:55:00,49.62,49.65,49.62,49.65,7900.0,38.6297,38.653,38.6297,38.653,7900.0
2013-01-24 09:30:00,49.65,49.72,49.63,49.72,34400.0,38.653,38.7075,38.6375,38.7075,34400.0
2013-01-24 09:35:00,49.74,49.74,49.69,49.69,5400.0,38.7231,38.7231,38.6842,38.6842,5400.0
2013-01-24 09:40:00,49.74,49.76,49.73,49.76,18600.0,38.7231,38.7387,38.7153,38.7387,18600.0
2013-01-24 09:45:00,49.76,49.76,49.73,49.75,3000.0,38.7387,38.7387,38.7153,38.7309,3000.0
2013-01-24 09:50:00,49.75,49.77,49.75,49.77,15800.0,38.7309,38.7465,38.7309,38.7465,15800.0
2013-01-24 09:55:00,49.76,49.77,49.76,49.76,16200.0,38.7387,38.7465,38.7387,38.7387,16200.0
2013-01-24 10:00:00,49.8,49.84,49.79,49.84,3800.0,38.7698,38.801,38.762,38.801,3800.0
2013-01-24 10:05:00,49.86,49.9,49.85,49.89,24200.0,38.8165,38.8477,38.8087,38.8399,24200.0
2013-01-24 10:10:00,49.84,49.85,49.83,49.83,1800.0,38.801,38.8087,38.7932,38.7932,1800.0
2013-01-24 10:15:00,49.83,49.83,49.82,49.83,2200.0,38.7932,38.7932,38.7854,38.7932,2200.0
2013-01-24 10:20:00,49.83,49.83,49.83,49.83,0.0,38.7932,38.7932,38.7932,38.7932,0.0
2013-01-24 10:25:00,49.82,49.84,49.82,49.84,4600.0,38.7854,38.801,38.7854,38.801,4600.0
2013-01-24 10:30:00,49.84,49.84,49.83,49.83,3400.0,38.801,38.801,38.7932,38.7932,3400.0
2013-01-24 10:35:00,49.82,49.84,49.82,49.84,2000.0,38.7854,38.801,38.7854,38.801,2000.0
2013-01-24 10:40:00,49.84,49.87,49.84,49.86,65600.0,38.801,38.8243,38.801,38.8165,65600.0
2013-01-24 10:45:00,49.85,49.88,49.84,49.88,8400.0,38.8087,38.8321,38.801,38.8321,8400.0
2013-01-24 10:50:00,49.88,49.89,49.88,49.88,2800.0,38.8321,38.8399,38.8321,38.8321,2800.0
2013-01-24 10:55:00,49.87,49.88,49.86,49.86,7000.0,38.8243,38.8321,38.8165,38.8165,7000.0
2013-01-24 11:00:00,49.9,49.91,49.9,49.91,600.0,38.8477,38.8555,38.8477,38.8555,600.0
2013-01-24 11:05:00,49.89,49.89,49.89,49.89,2000.0,38.8399,38.8399,38.8399,38.8399,2000.0
2013-01-24 11:10:00,49.89,49.9,49.89,49.9,4600.0,38.8399,38.8477,38.8399,38.8477,4600.0
2013-01-24 11:15:00,49.91,49.91,49.88,49.88,15400.0,38.8555,38.8555,38.8321,38.8321,15400.0
2013-01-24 11:20:00,49.92,49.92,49.92,49.92,4400.0,38.8632,38.8632,38.8632,38.8632,4400.0
2013-01-24 11:25:00,49.91,49.93,49.91,49.92,22000.0,38.8555,38.871,38.8555,38.8632,22000.0
2013-01-24 11:30:00,49.93,49.93,49.92,49.92,1000.0,38.871,38.871,38.8632,38.8632,1000.0
2013-01-24 11:35:00,49.92,49.92,49.92,49.92,0.0,38.8632,38.8632,38.8632,38.8632,0.0
2013-01-24 11:40:00,49.89,49.9,49.88,49.88,121000.0,38.8399,38.8477,38.8321,38.8321,121000.0
2013-01-24 11:45:00,49.89,49.89,49.86,49.86,13000.0,38.8399,38.8399,38.8165,38.8165,13000.0
2013-01-24 11:50:00,49.86,49.87,49.86,49.86,16000.0,38.8165,38.8243,38.8165,38.8165,16000.0
2013-01-24 11:55:00,49.86,49.88,49.86,49.88,26000.0,38.8165,38.8321,38.8165,38.8321,26000.0
2013-01-24 12:00:00,49.88,49.89,49.87,49.88,2600.0,38.8321,38.8399,38.8243,38.8321,2600.0
2013-01-24 12:05:00,49.87,49.87,49.85,49.86,29200.0,38.8243,38.8243,38.8087,38.8165,29200.0
2013-01-24 12:10:00,49.86,49.86,49.84,49.84,8800.0,38.8165,38.8165,38.801,38.801,8800.0
2013-01-24 12:15:00,49.85,49.85,49.84,49.84,1600.0,38.8087,38.8087,38.801,38.801,1600.0
2013-01-24 12:20:00,49.83,49.84,49.82,49.84,8600.0,38.7932,38.801,38.7854,38.801,8600.0
2013-01-24 12:25:00,49.85,49.85,49.83,49.84,16000.0,38.8087,38.8087,38.7932,38.801,16000.0
2013-01-24 12:30:00,49.83,49.83,49.8,49.82,11000.0,38.7932,38.7932,38.7698,38.7854,11000.0
2013-01-24 12:35:00,49.81,49.81,49.76,49.76,6600.0,38.7776,38.7776,38.7387,38.7387,6600.0
2013-01-24 12:40:00,49.76,49.76,49.75,49.76,13400.0,38.7387,38.7387,38.7309,38.7387,13400.0
2013-01-24 12:45:00,49.76,49.76,49.75,49.75,600.0,38.7387,38.7387,38.7309,38.7309,600.0
2013-01-24 12:50:00,49.75,49.76,49.75,49.76,2800.0,38.7309,38.7387,38.7309,38.7387,2800.0
2013-01-24 12:55:00,49.74,49.75,49.72,49.72,19400.0,38.7231,38.7309,38.7075,38.7075,19400.0
2013-01-24 13:00:00,49.73,49.75,49.73,49.74,13200.0,38.7153,38.7309,38.7153,38.7231,13200.0
2013-01-24 13:05:00,49.72,49.74,49.71,49.71,2200.0,38.7075,38.7231,38.6998,38.6998,2200.0
2013-01-24 13:10:00,49.73,49.73,49.7,49.7,61200.0,38.7153,38.7153,38.692,38.692,61200.0
2013-01-24 13:15:00,49.68,49.7,49.68,49.7,1000.0,38.6764,38.692,38.6764,38.692,1000.0
2013-01-24 13:20:00,49.73,49.73,49.73,49.73,20000.0,38.7153,38.7153,38.7153,38.7153,20000.0
2013-01-24 13:25:00,49.73,49.75,49.73,49.74,2200.0,38.7153,38.7309,38.7153,38.7231,2200.0
2013-01-24 13:30:00,49.74,49.75,49.72,49.72,47600.0,38.7231,38.7309,38.7075,38.7075,47600.0
2013-01-24 13:35:00,49.73,49.73,49.71,49.71,4800.0,38.7153,38.7153,38.6998,38.6998,4800.0
2013-01-24 13:40:00,49.71,49.71,49.68,49.69,7000.0,38.6998,38.6998,38.6764,38.6842,7000.0
2013-01-24 13:45:00,49.67,49.67,49.64,49.64,1200.0,38.6686,38.6686,38.6453,38.6453,1200.0
2013-01-24 13:50:00,49.65,49.65,49.65,49.65,2200.0,38.653,38.653,38.653,38.653,2200.0
2013-01-24 13:55:00,49.67,49.67,49.67,49.67,60800.0,38.6686,38.6686,38.6686,38.6686,60800.0
2013-01-24 14:00:00,49.65,49.65,49.65,49.65,800.0,38.653,38.653,38.653,38.653,800.0
2013-01-24 14:05:00,49.66,49.67,49.66,49.67,1200.0,38.6608,38.6686,38.6608,38.6686,1200.0
2013-01-24 14:10:00,49.69,49.69,49.69,49.69,400.0,38.6842,38.6842,38.6842,38.6842,400.0
2013-01-24 14:15:00,49.69,49.69,49.67,49.67,800.0,38.6842,38.6842,38.6686,38.6686,800.0
2013-01-24 14:20:00,49.67,49.68,49.67,49.68,600.0,38.6686,38.6764,38.6686,38.6764,600.0
2013-01-24 14:25:00,49.68,49.68,49.68,49.68,0.0,38.6764,38.6764,38.6764,38.6764,0.0
2013-01-24 14:30:00,49.71,49.71,49.71,49.71,1200.0,38.6998,38.6998,38.6998,38.6998,1200.0
2013-01-24 14:35:00,49.72,49.72,49.7,49.72,2600.0,38.7075,38.7075,38.692,38.7075,2600.0
2013-01-24 14:40:00,49.72,49.73,49.72,49.73,11000.0,38.7075,38.7153,38.7075,38.7153,11000.0
2013-01-24 14:45:00,49.75,49.75,49.73,49.73,3200.0,38.7309,38.7309,38.7153,38.7153,3200.0
2013-01-24 14:50:00,49.76,49.76,49.76,49.76,600.0,38.7387,38.7387,38.7387,38.7387,600.0
2013-01-24 14:55:00,49.74,49.74,49.73,49.73,1600.0,38.7231,38.7231,38.7153,38.7153,1600.0
2013-01-24 15:00:00,49.73,49.73,49.72,49.72,600.0,38.7153,38.7153,38.7075,38.7075,600.0
2013-01-24 15:05:00,49.73,49.74,49.73,49.74,1400.0,38.7153,38.7231,38.7153,38.7231,1400.0
2013-01-24 15:10:00,49.73,49.76,49.73,49.76,33000.0,38.7153,38.7387,38.7153,38.7387,33000.0
2013-01-24 15:15:00,49.76,49.76,49.76,49.76,2800.0,38.7387,38.7387,38.7387,38.7387,2800.0
2013-01-24 15:20:00,49.76,49.76,49.75,49.75,14200.0,38.7387,38.7387,38.7309,38.7309,14200.0
2013-01-24 15:25:00,49.75,49.75,49.75,49.75,6800.0,38.7309,38.7309,38.7309,38.7309,6800.0
2013-01-24 15:30:00,49.76,49.8,49.76,49.78,5800.0,38.7387,38.7698,38.7387,38.7542,5800.0
2013-01-24 15:35:00,49.77,49.81,49.77,49.8,27600.0,38.7465,38.7776,38.7465,38.7698,27600.0
2013-01-24 15:40:00,49.8,49.81,49.79,49.81,2800.0,38.7698,38.7776,38.762,38.7776,2800.0
2013-01-24 15:45:00,49.8,49.8,49.77,49.77,3600.0,38.7698,38.7698,38.7465,38.7465,3600.0
2013-01-24 15:50:00,49.76,49.76,49.74,49.74,8200.0,38.7387,38.7387,38.7231,38.7231,8200.0
2013-01-24 15:55:00,49.72,49.77,49.72,49.75,14200.0,38.7075,38.7465,38.7075,38.7309,14200.0
2013-01-25 09:30:00,49.93,49.98,49.93,49.98,36400.0,38.871,38.91,38.871,38.91,36400.0
2013-01-25 09:35:00,49.98,50.02,49.98,50.0,14000.0,38.91,38.9411,38.91,38.9255,14000.0
2013-01-25 09:40:00,50.02,50.02,50.0,50.01,12500.0,38.9411,38.9411,38.9255,38.9333,12500.0
2013-01-25 09:45:00,50.03,50.03,49.98,49.99,10500.0,38.9489,38.9489,38.91,38.9177,10500.0
2013-01-25 09:50:00,49.99,50.03,49.99,50.02,10500.0,38.9177,38.9489,38.9177,38.9411,10500.0
2013-01-25 09:55:00,50.02,50.04,50.01,50.02,7700.0,38.9411,38.9567,38.9333,38.9411,7700.0
2013-01-25 10:00:00,50.02,50.02,49.94,49.97,10700.0,38.9411,38.9411,38.8788,38.9022,10700.0
2013-01-25 10:05:00,49.96,49.98,49.95,49.95,6700.0,38.8944,38.91,38.8866,38.8866,6700.0
2013-01-25 10:10:00,49.96,49.97,49.95,49.95,48000.0,38.8944,38.9022,38.8866,38.8866,48000.0
2013-01-25 10:15:00,49.94,49.97,49.94,49.97,14300.0,38.8788,38.9022,38.8788,38.9022,14300.0
2013-01-25 10:20:00,49.96,49.97,49.92,49.92,50400.0,38.8944,38.9022,38.8632,38.8632,50400.0
2013-01-25 10:25:00,49.9,49.9,49.86,49.86,2200.0,38.8477,38.8477,38.8165,38.8165,2200.0
2013-01-25 10:30:00,49.84,49.87,49.84,49.86,3600.0,38.801,38.8243,38.801,38.8165,3600.0
2013-01-25 10:35:00,49.85,49.85,49.83,49.85,3400.0,38.8087,38.8087,38.7932,38.8087,3400.0
2013-01-25 10:40:00,49.84,49.87,49.84,49.85,5200.0,38.801,38.8243,38.801,38.8087,5200.0
2013-01-25 10:45:00,49.83,49.84,49.82,49.84,1800.0,38.7932,38.801,38.7854,38.801,1800.0
2013-01-25 10:50:00,49.84,49.86,49.84,49.85,11700.0,38.801,38.8165,38.801,38.8087,11700.0
2013-01-25 10:55:00,49.86,49.88,49.86,49.87,4100.0,38.8165,38.8321,38.8165,38.8243,4100.0
2013-01-25 11:00:00,49.87,49.9,49.84,49.9,12200.0,38.8243,38.8477,38.801,38.8477,12200.0
2013-01-25 11:05:00,49.9,49.91,49.89,49.9,6100.0,38.8477,38.8555,38.8399,38.8477,6100.0
2013-01-25 11:10:00,49.89,49.9,49.88,49.88,1000.0,38.8399,38.8477,38.8321,38.8321,1000.0
2013-01-25 11:15:00,49.89,49.89,49.85,49.85,3300.0,38.8399,38.8399,38.8087,38.8087,3300.0
2013-01-25 11:20:00,49.86,49.87,49.84,49.87,6600.0,38.8165,38.8243,38.801,38.8243,6600.0
2013-01-25 11:25:00,49.85,49.87,49.84,49.87,7300.0,38.8087,38.8243,38.801,38.8243,7300.0
2013-01-25 11:30:00,49.87,49.9,49.87,49.9,2500.0,38.8243,38.8477,38.8243,38.8477,2500.0
2013-01-25 11:35:00,49.89,49.91,49.89,49.9,14900.0,38.8399,38.8555,38.8399,38.8477,14900.0
2013-01-25 11:40:00,49.9,49.91,49.89,49.89,3100.0,38.8477,38.8555,38.8399,38.8399,3100.0
2013-01-25 11:45:00,49.91,49.91,49.91,49.91,500.0,38.8555,38.8555,38.8555,38.8555,500.0
2013-01-25 11:50:00,49.92,49.92,49.87,49.87,2000.0,38.8632,38.8632,38.8243,38.8243,2000.0
2013-01-25 11:55:00,49.87,49.88,49.86,49.88,1200.0,38.8243,38.8321,38.8165,38.8321,1200.0
2013-01-25 12:00:00,49.88,49.9,49.88,49.9,1300.0,38.8321,38.8477,38.8321,38.8477,1300.0
2013-01-25 12:05:00,49.91,49.96,49.91,49.95,22900.0,38.8555,38.8944,38.8555,38.8866,22900.0
2013-01-25 12:10:00,49.95,49.95,49.93,49.95,3500.0,38.8866,38.8866,38.871,38.8866,3500.0
2013-01-25 12:15:00,49.94,49.95,49.93,49.95,8800.0,38.8788,38.8866,38.871,38.8866,8800.0
2013-01-25 12:20:00,49.97,49.97,49.95,49.95,1600.0,38.9022,38.9022,38.8866,38.8866,1600.0
2013-01-25 12:25:00,49.94,49.94,49.92,49.93,2900.0,38.8788,38.8788,38.8632,38.871,2900.0
2013-01-25 12:30:00,49.92,49.93,49.92,49.93,1900.0,38.8632,38.871,38.8632,38.871,1900.0
2013-01-25 12:35:00,49.93,49.93,49.92,49.93,4400.0,38.871,38.871,38.8632,38.871,4400.0
2013-01-25 12:40:00,49.93,49.95,49.93,49.94,2600.0,38.871,38.8866,38.871,38.8788,2600.0
2013-01-25 12:45:00,49.93,49.94,49.92,49.93,3500.0,38.871,38.8788,38.8632,38.871,3500.0
2013-01-25 12:50:00,49.93,49.94,49.93,49.93,2600.0,38.871,38.8788,38.871,38.871,2600.0
2013-01-25 12:55:00,49.93,49.93,49.9,49.92,5100.0,38.871,38.871,38.8477,38.8632,5100.0
2013-01-25 13:00:00,49.91,49.93,49.91,49.93,900.0,38.8555,38.871,38.8555,38.871,900.0
2013-01-25 13:05:00,49.93,49.93,49.92,49.92,1700.0,38.871,38.871,38.8632,38.8632,1700.0
2013-01-25 13:10:00,49.94,49.94,49.92,49.92,5000.0,38.8788,38.8788,38.8632,38.8632,5000.0
2013-01-25 13:15:00,49.94,49.95,49.94,49.94,3000.0,38.8788,38.8866,38.8788,38.8788,3000.0
2013-01-25 13:20:00,49.94,49.94,49.94,49.94,600.0,38.8788,38.8788,38.8788,38.8788,600.0
2013-01-25 13:25:00,49.94,49.95,49.94,49.94,5800.0,38.8788,38.8866,38.8788,38.8788,5800.0
2013-01-25 13:30:00,49.94,49.95,49.93,49.95,1600.0,38.8788,38.8866,38.871,38.8866,1600.0
2013-01-25 13:35:00,49.95,49.95,49.95,49.95,900.0,38.8866,38.8866,38.8866,38.8866,900.0
2013-01-25 13:40:00,49.97,50.0,49.97,49.99,1600.0,38.9022,38.9255,38.9022,38.9177,1600.0
2013-01-25 13:45:00,50.0,50.0,49.97,49.97,1700.0,38.9255,38.9255,38.9022,38.9022,1700.0
2013-01-25 13:50:00,49.97,49.97,49.97,49.97,3800.0,38.9022,38.9022,38.9022,38.9022,3800.0
2013-01-25 13:55:00,49.96,49.97,49.96,49.97,900.0,38.8944,38.9022,38.8944,38.9022,900.0
2013-01-25 14:00:00,49.97,49.99,49.95,49.99,76500.0,38.9022,38.9177,38.8866,38.9177,76500.0
2013-01-25 14:05:00,49.99,50.0,49.98,50.0,3600.0,38.9177,38.9255,38.91,38.9255,3600.0
2013-01-25 14:10:00,50.0,50.01,50.0,50.0,5600.0,38.9255,38.9333,38.9255,38.9255,5600.0
2013-01-25 14:15:00,49.98,49.98,49.98,49.98,900.0,38.91,38.91,38.91,38.91,900.0
2013-01-25 14:20:00,49.99,50.0,49.98,49.98,2800.0,38.9177,38.9255,38.91,38.91,2800.0
2013-01-25 14:25:00,49.98,50.0,49.98,50.0,2600.0,38.91,38.9255,38.91,38.9255,2600.0
2013-01-25 14:30:00,50.0,50.01,50.0,50.01,5600.0,38.9255,38.9333,38.9255,38.9333,5600.0
2013-01-25 14:35:00,50.02,50.02,50.0,50.01,16100.0,38.9411,38.9411,38.9255,38.9333,16100.0
2013-01-25 14:40:00,50.0,50.01,50.0,50.01,3400.0,38.9255,38.9333,38.9255,38.9333,3400.0
2013-01-25 14:45:00,50.01,50.03,50.01,50.02,2200.0,38.9333,38.9489,38.9333,38.9411,2200.0
2013-01-25 14:50:00,50.02,50.03,49.98,50.0,9000.0,38.9411,38.9489,38.91,38.9255,9000.0
2013-01-25 14:55:00,50.0,50.0,49.98,49.99,16200.0,38.9255,38.9255,38.91,38.9177,16200.0
2013-01-25 15:00:00,49.98,50.0,49.98,49.99,2300.0,38.91,38.9255,38.91,38.9177,2300.0
2013-01-25 15:05:00,49.98,49.98,49.96,49.98,3600.0,38.91,38.91,38.8944,38.91,3600.0
2013-01-25 15:10:00,49.98,49.99,49.97,49.98,3800.0,38.91,38.9177,38.9022,38.91,3800.0
2013-01-25 15:15:00,49.99,50.0,49.97,49.99,4200.0,38.9177,38.9255,38.9022,38.9177,4200.0
2013-01-25 15:20:00,49.99,49.99,49.99,49.99,900.0,38.9177,38.9177,38.9177,38.9177,900.0
2013-01-25 15:25:00,49.99,50.01,49.99,50.01,2800.0,38.9177,38.9333,38.9177,38.9333,2800.0
2013-01-25 15:30:00,50.0,50.01,50.0,50.01,2300.0,38.9255,38.9333,38.9255,38.9333,2300.0
2013-01-25 15:35:00,50.01,50.01,50.0,50.01,3800.0,38.9333,38.9333,38.9255,38.9333,3800.0
2013-01-25 15:40:00,50.0,50.0,49.98,49.98,1300.0,38.9255,38.9255,38.91,38.91,1300.0
2013-01-25 15:45:00,49.97,49.97,49.96,49.96,1800.0,38.9022,38.9022,38.8944,38.8944,1800.0
2013-01-25 15:50:00,49.97,50.01,49.97,50.01,2800.0,38.9022,38.9333,38.9022,38.9333,2800.0
2013-01-25 15:55:00,50.02,50.05,50.0,50.03,7600.0,38.9411,38.9644,38.9255,38.9489,7600.0
2013-01-28 09:30:00,50.04,50.04,49.92,49.92,35700.0,38.9567,38.9567,38.8632,38.8632,35700.0
2013-01-28 09:35:00,49.92,49.92,49.91,49.92,2500.0,38.8632,38.8632,38.8555,38.8632,2500.0
2013-01-28 09:40:00,49.91,49.93,49.9,49.91,2200.0,38.8555,38.871,38.8477,38.8555,2200.0
2013-01-28 09:45:00,49.92,49.92,49.88,49.9,2100.0,38.8632,38.8632,38.8321,38.8477,2100.0
2013-01-28 09:50:00,49.91,49.92,49.88,49.89,45500.0,38.8555,38.8632,38.8321,38.8399,45500.0
2013-01-28 09:55:00,49.87,49.87,49.86,49.86,2400.0,38.8243,38.8243,38.8165,38.8165,2400.0
2013-01-28 10:00:00,49.86,49.86,49.82,49.86,3500.0,38.8165,38.8165,38.7854,38.8165,3500.0
2013-01-28 10:05:00,49.85,49.85,49.8,49.81,11200.0,38.8087,38.8087,38.7698,38.7776,11200.0
2013-01-28 10:10:00,49.8,49.8,49.75,49.75,35000.0,38.7698,38.7698,38.7309,38.7309,35000.0
2013-01-28 10:15:00,49.75,49.77,49.73,49.76,2300.0,38.7309,38.7465,38.7153,38.7387,2300.0
2013-01-28 10:20:00,49.77,49.81,49.76,49.81,9300.0,38.7465,38.7776,38.7387,38.7776,9300.0
2013-01-28 10:25:00,49.81,49.82,49.79,49.82,18400.0,38.7776,38.7854,38.762,38.7854,18400.0
2013-01-28 10:30:00,49.82,49.82,49.81,49.81,200.0,38.7854,38.7854,38.7776,38.7776,200.0
2013-01-28 10:35:00,49.82,49.83,49.79,49.79,5000.0,38.7854,38.7932,38.762,38.762,5000.0
2013-01-28 10:40:00,49.79,49.8,49.77,49.8,15300.0,38.762,38.7698,38.7465,38.7698,15300.0
2013-01-28 10:45:00,49.83,49.85,49.82,49.82,5900.0,38.7932,38.8087,38.7854,38.7854,5900.0
2013-01-28 10:50:00,49.84,49.84,49.81,49.81,3900.0,38.801,38.801,38.7776,38.7776,3900.0
2013-01-28 10:55:00,49.81,49.81,49.8,49.81,4000.0,38.7776,38.7776,38.7698,38.7776,4000.0
2013-01-28 11:00:00,49.84,49.84,49.83,49.83,500.0,38.801,38.801,38.7932,38.7932,500.0
2013-01-28 11:05:00,49.85,49.85,49.82,49.83,2400.0,38.8087,38.8087,38.7854,38.7932,2400.0
2013-01-28 11:10:00,49.84,49.84,49.83,49.83,300.0,38.801,38.801,38.7932,38.7932,300.0
2013-01-28 11:15:00,49.82,49.82,49.81,49.82,1000.0,38.7854,38.7854,38.7776,38.7854,1000.0
2013-01-28 11:20:00,49.81,49.82,49.79,49.8,10200.0,38.7776,38.7854,38.762,38.7698,10200.0
2013-01-28 11:25:00,49.8,49.85,49.8,49.85,2400.0,38.7698,38.8087,38.7698,38.8087,2400.0
2013-01-28 11:30:00,49.85,49.88,49.85,49.86,11400.0,38.8087,38.8321,38.8087,38.8165,11400.0
2013-01-28 11:35:00,49.85,49.89,49.85,49.89,37300.0,38.8087,38.8399,38.8087,38.8399,37300.0
2013-01-28 11:40:00,49.88,49.89,49.88,49.89,600.0,38.8321,38.8399,38.8321,38.8399,600.0
2013-01-28 11:45:00,49.9,49.9,49.88,49.88,2500.0,38.8477,38.8477,38.8321,38.8321,2500.0
2013-01-28 11:50:00,49.88,49.91,49.88,49.89,2600.0,38.8321,38.8555,38.8321,38.8399,2600.0
2013-01-28 11:55:00,49.89,49.89,49.88,49.89,7700.0,38.8399,38.8399,38.8321,38.8399,7700.0
2013-01-28 12:00:00,49.89,49.9,49.87,49.88,7100.0,38.8399,38.8477,38.8243,38.8321,7100.0
2013-01-28 12:05:00,49.89,49.89,49.88,49.89,1500.0,38.8399,38.8399,38.8321,38.8399,1500.0
2013-01-28 12:10:00,49.88,49.88,49.87,49.87,500.0,38.8321,38.8321,38.8243,38.8243,500.0
2013-01-28 12:15:00,49.87,49.88,49.86,49.86,4900.0,38.8243,38.8321,38.8165,38.8165,4900.0
2013-01-28 12:20:00,49.88,49.88,49.84,49.86,4000.0,38.8321,38.8321,38.801,38.8165,4000.0
2013-01-28 12:25:00,49.85,49.88,49.84,49.88,35400.0,38.8087,38.8321,38.801,38.8321,35400.0
2013-01-28 12:30:00,49.87,49.88,49.86,49.86,700.0,38.8243,38.8321,38.8165,38.8165,700.0
2013-01-28 12:35:00,49.88,49.88,49.87,49.87,2200.0,38.8321,38.8321,38.8243,38.8243,2200.0
2013-01-28 12:40:00,49.87,49.89,49.87,49.88,2500.0,38.8243,38.8399,38.8243,38.8321,2500.0
2013-01-28 12:45:00,49.87,49.89,49.86,49.87,13000.0,38.8243,38.8399,38.8165,38.8243,13000.0
2013-01-28 12:50:00,49.88,49.88,49.87,49.88,400.0,38.8321,38.8321,38.8243,38.8321,400.0
2013-01-28 12:55:00,49.89,49.89,49.88,49.88,200.0,38.8399,38.8399,38.8321,38.8321,200.0
2013-01-28 13:00:00,49.86,49.87,49.84,49.85,9100.0,38.8165,38.8243,38.801,38.8087,9100.0
2013-01-28 13:05:00,49.85,49.85,49.83,49.84,600.0,38.8087,38.8087,38.7932,38.801,600.0
2013-01-28 13:10:00,49.83,49.85,49.83,49.85,500.0,38.7932,38.8087,38.7932,38.8087,500.0
2013-01-28 13:15:00,49.85,49.85,49.81,49.83,2000.0,38.8087,38.8087,38.7776,38.7932,2000.0
2013-01-28 13:20:00,49.81,49.83,49.81,49.82,4700.0,38.7776,38.7932,38.7776,38.7854,4700.0
2013-01-28 13:25:00,49.83,49.83,49.83,49.83,300.0,38.7932,38.7932,38.7932,38.7932,300.0
2013-01-28 13:30:00,49.81,49.84,49.81,49.83,2500.0,38.7776,38.801,38.7776,38.7932,2500.0
2013-01-28 13:35:00,49.86,49.86,49.86,49.86,1200.0,38.8165,38.8165,38.8165,38.8165,1200.0
2013-01-28 13:40:00,49.85,49.85,49.84,49.85,500.0,38.8087,38.8087,38.801,38.8087,500.0
2013-01-28 13:45:00,49.85,49.85,49.84,49.84,4300.0,38.8087,38.8087,38.801,38.801,4300.0
2013-01-28 13:50:00,49.84,49.85,49.84,49.85,5000.0,38.801,38.8087,38.801,38.8087,5000.0
2013-01-28 13:55:00,49.86,49.88,49.86,49.87,2300.0,38.8165,38.8321,38.8165,38.8243,2300.0
2013-01-28 14:00:00,49.86,49.88,49.86,49.87,7900.0,38.8165,38.8321,38.8165,38.8243,7900.0
2013-01-28 14:05:00,49.87,49.88,49.86,49.87,1400.0,38.8243,38.8321,38.8165,38.8243,1400.0
2013-01-28 14:10:00,49.88,49.89,49.87,49.89,536600.0,38.8321,38.8399,38.8243,38.8399,536600.0
2013-01-28 14:15:00,49.9,49.9,49.89,49.89,500.0,38.8477,38.8477,38.8399,38.8399,500.0
2013-01-28 14:20:00,49.9,49.9,49.88,49.88,4100.0,38.8477,38.8477,38.8321,38.8321,4100.0
2013-01-28 14:25:00,49.89,49.9,49.88,49.9,1800.0,38.8399,38.8477,38.8321,38.8477,1800.0
2013-01-28 14:30:00,49.9,49.91,49.89,49.89,1600.0,38.8477,38.8555,38.8399,38.8399,1600.0
2013-01-28 14:35:00,49.9,49.9,49.88,49.88,1500.0,38.8477,38.8477,38.8321,38.8321,1500.0
2013-01-28 14:40:00,49.89,49.89,49.87,49.88,1000.0,38.8399,38.8399,38.8243,38.8321,1000.0
2013-01-28 14:45:00,49.91,49.91,49.89,49.89,17700.0,38.8555,38.8555,38.8399,38.8399,17700.0
2013-01-28 14:50:00,49.91,49.91,49.9,49.9,6900.0,38.8555,38.8555,38.8477,38.8477,6900.0
2013-01-28 14:55:00,49.9,49.9,49.87,49.88,26700.0,38.8477,38.8477,38.8243,38.8321,26700.0
2013-01-28 15:00:00,49.89,49.9,49.88,49.9,5500.0,38.8399,38.8477,38.8321,38.8477,5500.0
2013-01-28 15:05:00,49.9,49.91,49.86,49.86,2100.0,38.8477,38.8555,38.8165,38.8165,2100.0
2013-01-28 15:10:00,49.88,49.88,49.87,49.87,200.0,38.8321,38.8321,38.8243,38.8243,200.0
2013-01-28 15:15:00,49.88,49.9,49.88,49.88,2700.0,38.8321,38.8477,38.8321,38.8321,2700.0
2013-01-28 15:20:00,49.88,49.88,49.84,49.84,4200.0,38.8321,38.8321,38.801,38.801,4200.0
2013-01-28 15:25:00,49.85,49.85,49.83,49.85,14100.0,38.8087,38.8087,38.7932,38.8087,14100.0
2013-01-28 15:30:00,49.85,49.85,49.84,49.85,600.0,38.8087,38.8087,38.801,38.8087,600.0
2013-01-28 15:35:00,49.87,49.87,49.85,49.85,800.0,38.8243,38.8243,38.8087,38.8087,800.0
2013-01-28 15:40:00,49.87,49.87,49.84,49.87,3000.0,38.8243,38.8243,38.801,38.8243,3000.0
2013-01-28 15:45:00,49.87,49.88,49.86,49.88,1600.0,38.8243,38.8321,38.8165,38.8321,1600.0
2013-01-28 15:50:00,49.88,49.89,49.86,49.87,4300.0,38.8321,38.8399,38.8165,38.8243,4300.0
2013-01-28 15:55:00,49.87,49.88,49.83,49.83,14400.0,38.8243,38.8321,38.7932,38.7932,14400.0
2013-01-29 09:30:00,50.09,50.09,49.96,49.96,26800.0,38.9956,38.9956,38.8944,38.8944,26800.0
2013-01-29 09:35:00,49.99,50.01,49.94,49.94,15400.0,38.9177,38.9333,38.8788,38.8788,15400.0
2013-01-29 09:40:00,49.95,49.97,49.93,49.93,4300.0,38.8866,38.9022,38.871,38.871,4300.0
2013-01-29 09:45:00,49.96,49.97,49.96,49.97,5000.0,38.8944,38.9022,38.8944,38.9022,5000.0
2013-01-29 09:50:00,49.99,49.99,49.99,49.99,200.0,38.9177,38.9177,38.9177,38.9177,200.0
2013-01-29 09:55:00,50.04,50.04,50.01,50.01,1400.0,38.9567,38.9567,38.9333,38.9333,1400.0
2013-01-29 10:00:00,50.0,50.03,49.98,49.98,8700.0,38.9255,38.9489,38.91,38.91,8700.0
2013-01-29 10:05:00,49.93,49.93,49.92,49.93,1000.0,38.871,38.871,38.8632,38.871,1000.0
2013-01-29 10:10:00,49.96,49.99,49.95,49.99,23400.0,38.8944,38.9177,38.8866,38.9177,23400.0
2013-01-29 10:15:00,49.99,50.01,49.98,49.99,33600.0,38.9177,38.9333,38.91,38.9177,33600.0
2013-01-29 10:20:00,50.03,50.05,50.02,50.04,1200.0,38.9489,38.9644,38.9411,38.9567,1200.0
2013-01-29 10:25:00,50.04,50.04,50.02,50.02,300.0,38.9567,38.9567,38.9411,38.9411,300.0
2013-01-29 10:30:00,50.01,50.01,50.0,50.0,700.0,38.9333,38.9333,38.9255,38.9255,700.0
2013-01-29 10:35:00,50.03,50.03,49.98,50.0,2100.0,38.9489,38.9489,38.91,38.9255,2100.0
2013-01-29 10:40:00,50.01,50.04,50.0,50.04,3800.0,38.9333,38.9567,38.9255,38.9567,3800.0
2013-01-29 10:45:00,50.04,50.05,50.04,50.04,1700.0,38.9567,38.9644,38.9567,38.9567,1700.0
2013-01-29 10:50:00,50.04,50.06,50.02,50.05,44700.0,38.9567,38.9722,38.9411,38.9644,44700.0
2013-01-29 10:55:00,50.08,50.08,50.06,50.06,46600.0,38.9878,38.9878,38.9722,38.9722,46600.0
2013-01-29 11:00:00,50.04,50.04,50.04,50.04,100.0,38.9567,38.9567,38.9567,38.9567,100.0
2013-01-29 11:05:00,50.04,50.04,50.03,50.04,12500.0,38.9567,38.9567,38.9489,38.9567,12500.0
2013-01-29 11:10:00,50.04,50.04,50.02,50.02,2300.0,38.9567,38.9567,38.9411,38.9411,2300.0
2013-01-29 11:15:00,50.04,50.07,50.04,50.07,2700.0,38.9567,38.98,38.9567,38.98,2700.0
2013-01-29 11:20:00,50.06,50.13,50.06,50.13,16300.0,38.9722,39.0267,38.9722,39.0267,16300.0
2013-01-29 11:25:00,50.11,50.14,50.1,50.14,14600.0,39.0112,39.0345,39.0034,39.0345,14600.0
2013-01-29 11:30:00,50.14,50.14,50.12,50.14,19700.0,39.0345,39.0345,39.0189,39.0345,19700.0
2013-01-29 11:35:00,50.12,50.13,50.11,50.12,2600.0,39.0189,39.0267,39.0112,39.0189,2600.0
2013-01-29 11:40:00,50.12,50.12,50.11,50.11,1700.0,39.0189,39.0189,39.0112,39.0112,1700.0
2013-01-29 11:45:00,50.13,50.13,50.12,50.12,10400.0,39.0267,39.0267,39.0189,39.0189,10400.0
2013-01-29 11:50:00,50.14,50.14,50.13,50.13,5700.0,39.0345,39.0345,39.0267,39.0267,5700.0
2013-01-29 11:55:00,50.11,50.13,50.11,50.13,5100.0,39.0112,39.0267,39.0112,39.0267,5100.0
2013-01-29 12:00:00,50.11,50.11,50.11,50.11,1600.0,39.0112,39.0112,39.0112,39.0112,1600.0
2013-01-29 12:05:00,50.1,50.12,50.1,50.12,800.0,39.0034,39.0189,39.0034,39.0189,800.0
2013-01-29 12:10:00,50.12,50.12,50.11,50.11,3100.0,39.0189,39.0189,39.0112,39.0112,3100.0
2013-01-29 12:15:00,50.11,50.12,50.11,50.12,1500.0,39.0112,39.0189,39.0112,39.0189,1500.0
2013-01-29 12:20:00,50.12,50.12,50.1,50.11,5600.0,39.0189,39.0189,39.0034,39.0112,5600.0
2013-01-29 12:25:00,50.1,50.1,50.1,50.1,1200.0,39.0034,39.0034,39.0034,39.0034,1200.0
2013-01-29 12:30:00,50.1,50.1,50.1,50.1,200.0,39.0034,39.0034,39.0034,39.0034,200.0
2013-01-29 12:35:00,50.1,50.1,50.1,50.1,0.0,39.0034,39.0034,39.0034,39.0034,0.0
2013-01-29 12:40:00,50.13,50.13,50.13,50.13,500.0,39.0267,39.0267,39.0267,39.0267,500.0
2013-01-29 12:45:00,50.13,50.13,50.13,50.13,0.0,39.0267,39.0267,39.0267,39.0267,0.0
2013-01-29 12:50:00,50.15,50.16,50.15,50.15,1200.0,39.0423,39.0501,39.0423,39.0423,1200.0
2013-01-29 12:55:00,50.15,50.16,50.14,50.16,3400.0,39.0423,39.0501,39.0345,39.0501,3400.0
2013-01-29 13:00:00,50.16,50.16,50.16,50.16,0.0,39.0501,39.0501,39.0501,39.0501,0.0
2013-01-29 13:05:00,50.17,50.17,50.16,50.16,500.0,39.0579,39.0579,39.0501,39.0501,500.0
2013-01-29 13:10:00,50.16,50.17,50.16,50.17,200.0,39.0501,39.0579,39.0501,39.0579,200.0
2013-01-29 13:15:00,50.15,50.15,50.15,50.15,300.0,39.0423,39.0423,39.0423,39.0423,300.0
2013-01-29 13:20:00,50.18,50.18,50.17,50.17,1200.0,39.0657,39.0657,39.0579,39.0579,1200.0
2013-01-29 13:25:00,50.16,50.16,50.16,50.16,800.0,39.0501,39.0501,39.0501,39.0501,800.0
2013-01-29 13:30:00,50.17,50.17,50.17,50.17,2000.0,39.0579,39.0579,39.0579,39.0579,2000.0
2013-01-29 13:35:00,50.16,50.2,50.16,50.19,900.0,39.0501,39.0812,39.0501,39.0734,900.0
2013-01-29 13:40:00,50.19,50.19,50.19,50.19,0.0,39.0734,39.0734,39.0734,39.0734,0.0
2013-01-29 13:45:00,50.17,50.17,50.17,50.17,700.0,39.0579,39.0579,39.0579,39.0579,700.0
2013-01-29 13:50:00,50.17,50.17,50.17,50.17,0.0,39.0579,39.0579,39.0579,39.0579,0.0
2013-01-29 13:55:00,50.19,50.19,50.19,50.19,100.0,39.0734,39.0734,39.0734,39.0734,100.0
2013-01-29 14:00:00,50.18,50.18,50.18,50.18,300.0,39.0657,39.0657,39.0657,39.0657,300.0
2013-01-29 14:05:00,50.19,50.22,50.19,50.22,316700.0,39.0734,39.0968,39.0734,39.0968,316700.0
2013-01-29 14:10:00,50.21,50.21,50.19,50.19,210300.0,39.089,39.089,39.0734,39.0734,210300.0
2013-01-29 14:15:00,50.2,50.2,50.19,50.19,61300.0,39.0812,39.0812,39.0734,39.0734,61300.0
2013-01-29 14:20:00,50.19,50.21,50.19,50.21,55400.0,39.0734,39.089,39.0734,39.089,55400.0
2013-01-29 14:25:00,50.21,50.21,50.18,50.19,2900.0,39.089,39.089,39.0657,39.0734,2900.0
2013-01-29 14:30:00,50.18,50.18,50.16,50.18,7700.0,39.0657,39.0657,39.0501,39.0657,7700.0
2013-01-29 14:35:00,50.18,50.21,50.18,50.21,5500.0,39.0657,39.089,39.0657,39.089,5500.0
2013-01-29 14:40:00,50.2,50.21,50.19,50.2,6200.0,39.0812,39.089,39.0734,39.0812,6200.0
2013-01-29 14:45:00,50.2,50.2,50.17,50.18,7000.0,39.0812,39.0812,39.0579,39.0657,7000.0
2013-01-29 14:50:00,50.17,50.17,50.17,50.17,300.0,39.0579,39.0579,39.0579,39.0579,300.0
2013-01-29 14:55:00,50.17,50.18,50.17,50.17,4700.0,39.0579,39.0657,39.0579,39.0579,4700.0
2013-01-29 15:00:00,50.18,50.19,50.18,50.19,5500.0,39.0657,39.0734,39.0657,39.0734,5500.0
2013-01-29 15:05:00,50.17,50.18,50.17,50.18,500.0,39.0579,39.0657,39.0579,39.0657,500.0
2013-01-29 15:10:00,50.21,50.23,50.2,50.2,12600.0,39.089,39.1046,39.0812,39.0812,12600.0
2013-01-29 15:15:00,50.2,50.21,50.2,50.2,10100.0,39.0812,39.089,39.0812,39.0812,10100.0
2013-01-29 15:20:00,50.21,50.21,50.2,50.2,6400.0,39.089,39.089,39.0812,39.0812,6400.0
2013-01-29 15:25:00,50.21,50.21,50.21,50.21,700.0,39.089,39.089,39.089,39.089,700.0
2013-01-29 15:30:00,50.21,50.24,50.21,50.23,14500.0,39.089,39.1124,39.089,39.1046,14500.0
2013-01-29 15:35:00,50.22,50.23,50.21,50.23,17200.0,39.0968,39.1046,39.089,39.1046,17200.0
2013-01-29 15:40:00,50.22,50.22,50.22,50.22,600.0,39.0968,39.0968,39.0968,39.0968,600.0
2013-01-29 15:45:00,50.21,50.21,50.21,50.21,6900.0,39.089,39.089,39.089,39.089,6900.0
2013-01-29 15:50:00,50.2,50.2,50.2,50.2,100.0,39.0812,39.0812,39.0812,39.0812,100.0
2013-01-29 15:55:00,50.2,50.2,50.17,50.17,11200.0,39.0812,39.0812,39.0579,39.0579,11200.0
2013-01-30 09:30:00,50.18,50.22,50.08,50.15,181300.0,39.0657,39.0968,38.9878,39.0423,181300.0
2013-01-30 09:35:00,50.13,50.21,50.13,50.2,47200.0,39.0267,39.089,39.0267,39.0812,47200.0
2013-01-30 09:40:00,50.21,50.23,50.18,50.19,51600.0,39.089,39.1046,39.0657,39.0734,51600.0
2013-01-30 09:45:00,50.2,50.21,50.17,50.2,43100.0,39.0812,39.089,39.0579,39.0812,43100.0
2013-01-30 09:50:00,50.21,50.21,50.16,50.17,47100.0,39.089,39.089,39.0501,39.0579,47100.0
2013-01-30 09:55:00,50.17,50.2,50.13,50.13,49100.0,39.0579,39.0812,39.0267,39.0267,49100.0
2013-01-30 10:00:00,50.13,50.14,50.12,50.12,56200.0,39.0267,39.0345,39.0189,39.0189,56200.0
2013-01-30 10:05:00,50.12,50.15,50.11,50.12,52700.0,39.0189,39.0423,39.0112,39.0189,52700.0
2013-01-30 10:10:00,50.12,50.15,50.11,50.12,11100.0,39.0189,39.0423,39.0112,39.0189,11100.0
2013-01-30 10:15:00,50.13,50.14,50.11,50.13,2900.0,39.0267,39.0345,39.0112,39.0267,2900.0
2013-01-30 10:20:00,50.13,50.14,50.08,50.08,58600.0,39.0267,39.0345,38.9878,38.9878,58600.0
2013-01-30 10:25:00,50.07,50.09,50.06,50.08,8700.0,38.98,38.9956,38.9722,38.9878,8700.0
2013-01-30 10:30:00,50.08,50.09,50.05,50.09,86900.0,38.9878,38.9956,38.9644,38.9956,86900.0
2013-01-30 10:35:00,50.08,50.09,50.07,50.09,5800.0,38.9878,38.9956,38.98,38.9956,5800.0
2013-01-30 10:40:00,50.07,50.08,50.05,50.05,60600.0,38.98,38.9878,38.9644,38.9644,60600.0
2013-01-30 10:45:00,50.05,50.11,50.05,50.11,12000.0,38.9644,39.0112,38.9644,39.0112,12000.0
2013-01-30 10:50:00,50.11,50.12,50.1,50.12,3300.0,39.0112,39.0189,39.0034,39.0189,3300.0
2013-01-30 10:55:00,50.12,50.14,50.11,50.13,5600.0,39.0189,39.0345,39.0112,39.0267,5600.0
2013-01-30 11:00:00,50.14,50.14,50.11,50.14,5600.0,39.0345,39.0345,39.0112,39.0345,5600.0
2013-01-30 11:05:00,50.14,50.17,50.14,50.16,4200.0,39.0345,39.0579,39.0345,39.0501,4200.0
2013-01-30 11:10:00,50.17,50.17,50.15,50.15,4200.0,39.0579,39.0579,39.0423,39.0423,4200.0
2013-01-30 11:15:00,50.15,50.15,50.13,50.13,4000.0,39.0423,39.0423,39.0267,39.0267,4000.0
2013-01-30 11:20:00,50.14,50.15,50.13,50.13,6000.0,39.0345,39.0423,39.0267,39.0267,6000.0
2013-01-30 11:25:00,50.12,50.14,50.12,50.13,5500.0,39.0189,39.0345,39.0189,39.0267,5500.0
2013-01-30 11:30:00,50.13,50.16,50.13,50.16,9200.0,39.0267,39.0501,39.0267,39.0501,9200.0
2013-01-30 11:35:00,50.17,50.18,50.17,50.18,2100.0,39.0579,39.0657,39.0579,39.0657,2100.0
2013-01-30 11:40:00,50.18,50.18,50.16,50.16,7400.0,39.0657,39.0657,39.0501,39.0501,7400.0
2013-01-30 11:45:00,50.17,50.18,50.15,50.17,9200.0,39.0579,39.0657,39.0423,39.0579,9200.0
2013-01-30 11:50:00,50.18,50.18,50.16,50.18,1800.0,39.0657,39.0657,39.0501,39.0657,1800.0
2013-01-30 11:55:00,50.18,50.18,50.15,50.16,13300.0,39.0657,39.0657,39.0423,39.0501,13300.0
2013-01-30 12:00:00,50.16,50.18,50.16,50.17,15600.0,39.0501,39.0657,39.0501,39.0579,15600.0
2013-01-30 12:05:00,50.17,50.17,50.14,50.14,3400.0,39.0579,39.0579,39.0345,39.0345,3400.0
2013-01-30 12:10:00,50.14,50.15,50.14,50.14,1800.0,39.0345,39.0423,39.0345,39.0345,1800.0
2013-01-30 12:15:00,50.15,50.16,50.13,50.13,3900.0,39.0423,39.0501,39.0267,39.0267,3900.0
2013-01-30 12:20:00,50.13,50.14,50.12,50.13,3600.0,39.0267,39.0345,39.0189,39.0267,3600.0
2013-01-30 12:25:00,50.13,50.13,50.11,50.11,1700.0,39.0267,39.0267,39.0112,39.0112,1700.0
2013-01-30 12:30:00,50.12,50.13,50.12,50.12,1500.0,39.0189,39.0267,39.0189,39.0189,1500.0
2013-01-30 12:35:00,50.12,50.12,50.1,50.12,2000.0,39.0189,39.0189,39.0034,39.0189,2000.0
2013-01-30 12:40:00,50.13,50.15,50.13,50.14,900.0,39.0267,39.0423,39.0267,39.0345,900.0
2013-01-30 12:45:00,50.15,50.18,50.15,50.17,3400.0,39.0423,39.0657,39.0423,39.0579,3400.0
2013-01-30 12:50:00,50.17,50.17,50.16,50.16,1800.0,39.0579,39.0579,39.0501,39.0501,1800.0
2013-01-30 12:55:00,50.17,50.19,50.16,50.19,2400.0,39.0579,39.0734,39.0501,39.0734,2400.0
2013-01-30 13:00:00,50.19,50.2,50.19,50.19,1000.0,39.0734,39.0812,39.0734,39.0734,1000.0
2013-01-30 13:05:00,50.18,50.19,50.18,50.19,1900.0,39.0657,39.0734,39.0657,39.0734,1900.0
2013-01-30 13:10:00,50.19,50.19,50.18,50.18,2000.0,39.0734,39.0734,39.0657,39.0657,2000.0
2013-01-30 13:15:00,50.19,50.19,50.17,50.18,1300.0,39.0734,39.0734,39.0579,39.0657,1300.0
2013-01-30 13:20:00,50.18,50.2,50.17,50.19,4200.0,39.0657,39.0812,39.0579,39.0734,4200.0
2013-01-30 13:25:00,50.2,50.2,50.19,50.19,3000.0,39.0812,39.0812,39.0734,39.0734,3000.0
2013-01-30 13:30:00,50.2,50.2,50.19,50.2,2200.0,39.0812,39.0812,39.0734,39.0812,2200.0
2013-01-30 13:35:00,50.19,50.2,50.18,50.2,2700.0,39.0734,39.0812,39.0657,39.0812,2700.0
2013-01-30 13:40:00,50.19,50.2,50.17,50.18,7000.0,39.0734,39.0812,39.0579,39.0657,7000.0
2013-01-30 13:45:00,50.18,50.19,50.16,50.16,3100.0,39.0657,39.0734,39.0501,39.0501,3100.0
2013-01-30 13:50:00,50.17,50.18,50.16,50.17,7400.0,39.0579,39.0657,39.0501,39.0579,7400.0
2013-01-30 13:55:00,50.17,50.17,50.16,50.16,2700.0,39.0579,39.0579,39.0501,39.0501,2700.0
2013-01-30 14:00:00,50.17,50.18,50.17,50.18,5000.0,39.0579,39.0657,39.0579,39.0657,5000.0
2013-01-30 14:05:00,50.18,50.18,50.17,50.17,3000.0,39.0657,39.0657,39.0579,39.0579,3000.0
2013-01-30 14:10:00,50.17,50.19,50.17,50.17,3900.0,39.0579,39.0734,39.0579,39.0579,3900.0
2013-01-30 14:15:00,50.17,50.21,50.14,50.16,18300.0,39.0579,39.089,39.0345,39.0501,18300.0
2013-01-30 14:20:00,50.16,50.17,50.1,50.13,9800.0,39.0501,39.0579,39.0034,39.0267,9800.0
2013-01-30 14:25:00,50.12,50.16,50.1,50.15,96100.0,39.0189,39.0501,39.0034,39.0423,96100.0
2013-01-30 14:30:00,50.15,50.17,50.14,50.17,14100.0,39.0423,39.0579,39.0345,39.0579,14100.0
2013-01-30 14:35:00,50.15,50.15,50.12,50.14,5800.0,39.0423,39.0423,39.0189,39.0345,5800.0
2013-01-30 14:40:00,50.15,50.16,50.14,50.14,11100.0,39.0423,39.0501,39.0345,39.0345,11100.0
2013-01-30 14:45:00,50.14,50.14,50.07,50.08,6000.0,39.0345,39.0345,38.98,38.9878,6000.0
2013-01-30 14:50:00,50.08,50.1,50.08,50.09,9100.0,38.9878,39.0034,38.9878,38.9956,9100.0
2013-01-30 14:55:00,50.08,50.12,50.08,50.12,5000.0,38.9878,39.0189,38.9878,39.0189,5000.0
2013-01-30 15:00:00,50.13,50.14,50.1,50.1,7300.0,39.0267,39.0345,39.0034,39.0034,7300.0
2013-01-30 15:05:00,50.09,50.13,50.09,50.13,6700.0,38.9956,39.0267,38.9956,39.0267,6700.0
2013-01-30 15:10:00,50.14,50.14,50.09,50.09,5400.0,39.0345,39.0345,38.9956,38.9956,5400.0
2013-01-30 15:15:00,50.09,50.09,50.05,50.07,4400.0,38.9956,38.9956,38.9644,38.98,4400.0
2013-01-30 15:20:00,50.07,50.07,50.05,50.06,2500.0,38.98,38.98,38.9644,38.9722,2500.0
2013-01-30 15:25:00,50.05,50.07,50.05,50.07,4300.0,38.9644,38.98,38.9644,38.98,4300.0
2013-01-30 15:30:00,50.05,50.05,50.03,50.05,6100.0,38.9644,38.9644,38.9489,38.9644,6100.0
2013-01-30 15:35:00,50.04,50.04,50.02,50.04,4900.0,38.9567,38.9567,38.9411,38.9567,4900.0
2013-01-30 15:40:00,50.03,50.04,50.02,50.03,18100.0,38.9489,38.9567,38.9411,38.9489,18100.0
2013-01-30 15:45:00,50.03,50.07,50.03,50.06,13900.0,38.9489,38.98,38.9489,38.9722,13900.0
2013-01-30 15:50:00,50.05,50.05,50.0,50.02,6700.0,38.9644,38.9644,38.9255,38.9411,6700.0
2013-01-30 15:55:00,50.03,50.06,50.02,50.04,157500.0,38.9489,38.9722,38.9411,38.9567,157500.0
2013-01-31 09:30:00,50.11,50.11,49.98,49.99,93200.0,39.0112,39.0112,38.91,38.9177,93200.0
2013-01-31 09:35:00,49.96,50.01,49.96,50.01,800.0,38.8944,38.9333,38.8944,38.9333,800.0
2013-01-31 09:40:00,50.0,50.09,50.0,50.09,3900.0,38.9255,38.9956,38.9255,38.9956,3900.0
2013-01-31 09:45:00,50.08,50.09,50.07,50.07,700.0,38.9878,38.9956,38.98,38.98,700.0
2013-01-31 09:50:00,50.11,50.12,50.11,50.12,200.0,39.0112,39.0189,39.0112,39.0189,200.0
2013-01-31 09:55:00,50.1,50.1,50.06,50.09,2100.0,39.0034,39.0034,38.9722,38.9956,2100.0
2013-01-31 10:00:00,50.06,50.1,50.06,50.06,40800.0,38.9722,39.0034,38.9722,38.9722,40800.0
2013-01-31 10:05:00,50.05,50.07,50.05,50.05,2300.0,38.9644,38.98,38.9644,38.9644,2300.0
2013-01-31 10:10:00,50.09,50.09,50.07,50.07,800.0,38.9956,38.9956,38.98,38.98,800.0
2013-01-31 10:15:00,50.06,50.07,50.03,50.03,7100.0,38.9722,38.98,38.9489,38.9489,7100.0
2013-01-31 10:20:00,50.03,50.03,50.03,50.03,1800.0,38.9489,38.9489,38.9489,38.9489,1800.0
2013-01-31 10:25:00,50.02,50.02,49.99,50.0,1900.0,38.9411,38.9411,38.9177,38.9255,1900.0
2013-01-31 10:30:00,49.98,50.06,49.98,50.06,1900.0,38.91,38.9722,38.91,38.9722,1900.0
2013-01-31 10:35:00,50.05,50.06,50.03,50.04,1500.0,38.9644,38.9722,38.9489,38.9567,1500.0
2013-01-31 10:40:00,50.02,50.03,50.0,50.02,800.0,38.9411,38.9489,38.9255,38.9411,800.0
2013-01-31 10:45:00,50.05,50.06,50.04,50.04,6000.0,38.9644,38.9722,38.9567,38.9567,6000.0
2013-01-31 10:50:00,50.04,50.04,50.03,50.03,2800.0,38.9567,38.9567,38.9489,38.9489,2800.0
2013-01-31 10:55:00,50.04,50.05,50.0,50.0,5400.0,38.9567,38.9644,38.9255,38.9255,5400.0
2013-01-31 11:00:00,49.99,49.99,49.97,49.99,1200.0,38.9177,38.9177,38.9022,38.9177,1200.0
2013-01-31 11:05:00,49.99,49.99,49.96,49.97,17300.0,38.9177,38.9177,38.8944,38.9022,17300.0
2013-01-31 11:10:00,49.96,49.96,49.95,49.96,3600.0,38.8944,38.8944,38.8866,38.8944,3600.0
2013-01-31 11:15:00,49.96,49.96,49.95,49.96,1400.0,38.8944,38.8944,38.8866,38.8944,1400.0
2013-01-31 11:20:00,49.96,49.98,49.96,49.98,800.0,38.8944,38.91,38.8944,38.91,800.0
2013-01-31 11:25:00,49.99,50.01,49.98,49.98,3900.0,38.9177,38.9333,38.91,38.91,3900.0
2013-01-31 11:30:00,49.98,49.98,49.9,49.9,285100.0,38.91,38.91,38.8477,38.8477,285100.0
2013-01-31 11:35:00,49.9,49.94,49.9,49.94,34900.0,38.8477,38.8788,38.8477,38.8788,34900.0
2013-01-31 11:40:00,49.93,49.93,49.92,49.92,20400.0,38.871,38.871,38.8632,38.8632,20400.0
2013-01-31 11:45:00,49.92,49.94,49.92,49.94,7100.0,38.8632,38.8788,38.8632,38.8788,7100.0
2013-01-31 11:50:00,49.94,49.94,49.91,49.91,1900.0,38.8788,38.8788,38.8555,38.8555,1900.0
2013-01-31 11:55:00,49.91,49.92,49.91,49.91,1400.0,38.8555,38.8632,38.8555,38.8555,1400.0
2013-01-31 12:00:00,49.92,49.92,49.91,49.92,3400.0,38.8632,38.8632,38.8555,38.8632,3400.0
2013-01-31 12:05:00,49.92,49.93,49.92,49.93,400.0,38.8632,38.871,38.8632,38.871,400.0
2013-01-31 12:10:00,49.93,49.94,49.92,49.94,500.0,38.871,38.8788,38.8632,38.8788,500.0
2013-01-31 12:15:00,49.97,49.98,49.97,49.98,1700.0,38.9022,38.91,38.9022,38.91,1700.0
2013-01-31 12:20:00,49.96,49.96,49.95,49.95,500.0,38.8944,38.8944,38.8866,38.8866,500.0
2013-01-31 12:25:00,49.95,49.96,49.94,49.94,22100.0,38.8866,38.8944,38.8788,38.8788,22100.0
2013-01-31 12:30:00,49.94,49.94,49.94,49.94,0.0,38.8788,38.8788,38.8788,38.8788,0.0
2013-01-31 12:35:00,49.94,49.94,49.94,49.94,0.0,38.8788,38.8788,38.8788,38.8788,0.0
2013-01-31 12:40:00,49.97,49.97,49.96,49.96,2400.0,38.9022,38.9022,38.8944,38.8944,2400.0
2013-01-31 12:45:00,49.97,50.0,49.97,50.0,3000.0,38.9022,38.9255,38.9022,38.9255,3000.0
2013-01-31 12:50:00,50.0,50.0,50.0,50.0,300.0,38.9255,38.9255,38.9255,38.9255,300.0
2013-01-31 12:55:00,50.0,50.0,50.0,50.0,900.0,38.9255,38.9255,38.9255,38.9255,900.0
2013-01-31 13:00:00,50.01,50.01,49.99,49.99,5900.0,38.9333,38.9333,38.9177,38.9177,5900.0
2013-01-31 13:05:00,49.99,50.0,49.99,50.0,2700.0,38.9177,38.9255,38.9177,38.9255,2700.0
2013-01-31 13:10:00,50.0,50.0,50.0,50.0,700.0,38.9255,38.9255,38.9255,38.9255,700.0
2013-01-31 13:15:00,50.0,50.0,50.0,50.0,600.0,38.9255,38.9255,38.9255,38.9255,600.0
2013-01-31 13:20:00,50.0,50.0,50.0,50.0,1300.0,38.9255,38.9255,38.9255,38.9255,1300.0
2013-01-31 13:25:00,49.99,49.99,49.99,49.99,100.0,38.9177,38.9177,38.9177,38.9177,100.0
2013-01-31 13:30:00,49.98,49.99,49.97,49.99,2400.0,38.91,38.9177,38.9022,38.9177,2400.0
2013-01-31 13:35:00,49.99,49.99,49.99,49.99,400.0,38.9177,38.9177,38.9177,38.9177,400.0
2013-01-31 13:40:00,50.0,50.0,49.99,50.0,11200.0,38.9255,38.9255,38.9177,38.9255,11200.0
2013-01-31 13:45:00,50.0,50.0,49.99,49.99,15900.0,38.9255,38.9255,38.9177,38.9177,15900.0
2013-01-31 13:50:00,50.0,50.0,49.99,49.99,800.0,38.9255,38.9255,38.9177,38.9177,800.0
2013-01-31 13:55:00,49.99,50.0,49.98,49.98,20600.0,38.9177,38.9255,38.91,38.91,20600.0
2013-01-31 14:00:00,49.99,49.99,49.98,49.98,400.0,38.9177,38.9177,38.91,38.91,400.0
2013-01-31 14:05:00,49.98,49.98,49.98,49.98,2700.0,38.91,38.91,38.91,38.91,2700.0
2013-01-31 14:10:00,49.97,49.98,49.96,49.96,1800.0,38.9022,38.91,38.8944,38.8944,1800.0
2013-01-31 14:15:00,49.96,49.96,49.96,49.96,200.0,38.8944,38.8944,38.8944,38.8944,200.0
2013-01-31 14:20:00,49.98,49.99,49.97,49.99,6000.0,38.91,38.9177,38.9022,38.9177,6000.0
2013-01-31 14:25:00,49.99,50.0,49.98,49.98,9500.0,38.9177,38.9255,38.91,38.91,9500.0
2013-01-31 14:30:00,50.0,50.01,50.0,50.01,4700.0,38.9255,38.9333,38.9255,38.9333,4700.0
2013-01-31 14:35:00,50.03,50.03,50.01,50.02,8200.0,38.9489,38.9489,38.9333,38.9411,8200.0
2013-01-31 14:40:00,50.03,50.03,50.01,50.03,4100.0,38.9489,38.9489,38.9333,38.9489,4100.0
2013-01-31 14:45:00,50.03,50.03,50.02,50.02,2500.0,38.9489,38.9489,38.9411,38.9411,2500.0
2013-01-31 14:50:00,50.01,50.01,50.0,50.0,3600.0,38.9333,38.9333,38.9255,38.9255,3600.0
2013-01-31 14:55:00,50.0,50.0,49.99,49.99,45100.0,38.9255,38.9255,38.9177,38.9177,45100.0
2013-01-31 15:00:00,49.99,49.99,49.94,49.94,14500.0,38.9177,38.9177,38.8788,38.8788,14500.0
2013-01-31 15:05:00,49.94,49.95,49.94,49.95,300.0,38.8788,38.8866,38.8788,38.8866,300.0
2013-01-31 15:10:00,49.93,49.96,49.93,49.94,5100.0,38.871,38.8944,38.871,38.8788,5100.0
2013-01-31 15:15:00,49.94,49.94,49.94,49.94,1000.0,38.8788,38.8788,38.8788,38.8788,1000.0
2013-01-31 15:20:00,49.96,49.96,49.93,49.93,2200.0,38.8944,38.8944,38.871,38.871,2200.0
2013-01-31 15:25:00,49.92,49.93,49.92,49.92,3200.0,38.8632,38.871,38.8632,38.8632,3200.0
2013-01-31 15:30:00,49.92,49.97,49.91,49.96,13000.0,38.8632,38.9022,38.8555,38.8944,13000.0
2013-01-31 15:35:00,49.96,49.97,49.92,49.92,5500.0,38.8944,38.9022,38.8632,38.8632,5500.0
2013-01-31 15:40:00,49.94,49.95,49.93,49.93,800.0,38.8788,38.8866,38.871,38.871,800.0
2013-01-31 15:45:00,49.93,49.94,49.9,49.9,1500.0,38.871,38.8788,38.8477,38.8477,1500.0
2013-01-31 15:50:00,49.89,49.95,49.89,49.95,7400.0,38.8399,38.8866,38.8399,38.8866,7400.0
2013-01-31 15:55:00,49.94,49.96,49.9,49.9,17300.0,38.8788,38.8944,38.8477,38.8477,17300.0
2013-02-01 09:30:00,50.26,50.26,50.17,50.17,663700.0,39.1279,39.1279,39.0579,39.0579,663700.0
2013-02-01 09:35:00,50.15,50.17,50.12,50.13,90600.0,39.0423,39.0579,39.0189,39.0267,90600.0
2013-02-01 09:40:00,50.13,50.18,50.13,50.17,24800.0,39.0267,39.0657,39.0267,39.0579,24800.0
2013-02-01 09:45:00,50.16,50.16,50.13,50.13,8600.0,39.0501,39.0501,39.0267,39.0267,8600.0
2013-02-01 09:50:00,50.13,50.14,50.1,50.14,2700.0,39.0267,39.0345,39.0034,39.0345,2700.0
2013-02-01 09:55:00,50.17,50.17,50.13,50.14,2400.0,39.0579,39.0579,39.0267,39.0345,2400.0
2013-02-01 10:00:00,50.14,50.19,50.14,50.17,4700.0,39.0345,39.0734,39.0345,39.0579,4700.0
2013-02-01 10:05:00,50.22,50.29,50.22,50.25,219400.0,39.0968,39.1513,39.0968,39.1201,219400.0
2013-02-01 10:10:00,50.26,50.27,50.24,50.24,1400.0,39.1279,39.1357,39.1124,39.1124,1400.0
2013-02-01 10:15:00,50.25,50.28,50.25,50.25,4000.0,39.1201,39.1435,39.1201,39.1201,4000.0
2013-02-01 10:20:00,50.26,50.29,50.26,50.27,3200.0,39.1279,39.1513,39.1279,39.1357,3200.0
2013-02-01 10:25:00,50.26,50.27,50.21,50.23,12200.0,39.1279,39.1357,39.089,39.1046,12200.0
2013-02-01 10:30:00,50.22,50.23,50.18,50.2,236300.0,39.0968,39.1046,39.0657,39.0812,236300.0
2013-02-01 10:35:00,50.21,50.22,50.21,50.22,600.0,39.089,39.0968,39.089,39.0968,600.0
2013-02-01 10:40:00,50.23,50.25,50.23,50.25,11400.0,39.1046,39.1201,39.1046,39.1201,11400.0
2013-02-01 10:45:00,50.26,50.28,50.25,50.26,8700.0,39.1279,39.1435,39.1201,39.1279,8700.0
2013-02-01 10:50:00,50.26,50.26,50.2,50.21,2500.0,39.1279,39.1279,39.0812,39.089,2500.0
2013-02-01 10:55:00,50.22,50.28,50.21,50.28,1100.0,39.0968,39.1435,39.089,39.1435,1100.0
2013-02-01 11:00:00,50.3,50.3,50.29,50.29,1000.0,39.1591,39.1591,39.1513,39.1513,1000.0
2013-02-01 11:05:00,50.29,50.29,50.28,50.28,2500.0,39.1513,39.1513,39.1435,39.1435,2500.0
2013-02-01 11:10:00,50.29,50.3,50.29,50.3,3200.0,39.1513,39.1591,39.1513,39.1591,3200.0
2013-02-01 11:15:00,50.3,50.31,50.3,50.31,400.0,39.1591,39.1669,39.1591,39.1669,400.0
2013-02-01 11:20:00,50.31,50.31,50.3,50.3,500.0,39.1669,39.1669,39.1591,39.1591,500.0
2013-02-01 11:25:00,50.29,50.29,50.28,50.28,400.0,39.1513,39.1513,39.1435,39.1435,400.0
2013-02-01 11:30:00,50.29,50.3,50.29,50.3,1400.0,39.1513,39.1591,39.1513,39.1591,1400.0
2013-02-01 11:35:00,50.31,50.32,50.31,50.32,2300.0,39.1669,39.1746,39.1669,39.1746,2300.0
2013-02-01 11:40:00,50.32,50.34,50.32,50.33,2100.0,39.1746,39.1902,39.1746,39.1824,2100.0
2013-02-01 11:45:00,50.34,50.34,50.34,50.34,200.0,39.1902,39.1902,39.1902,39.1902,200.0
2013-02-01 11:50:00,50.33,50.33,50.33,50.33,100.0,39.1824,39.1824,39.1824,39.1824,100.0
2013-02-01 11:55:00,50.34,50.35,50.34,50.35,1500.0,39.1902,39.198,39.1902,39.198,1500.0
2013-02-01 12:00:00,50.35,50.35,50.35,50.35,400.0,39.198,39.198,39.198,39.198,400.0
2013-02-01 12:05:00,50.36,50.36,50.36,50.36,200.0,39.2058,39.2058,39.2058,39.2058,200.0
2013-02-01 12:10:00,50.35,50.35,50.35,50.35,100.0,39.198,39.198,39.198,39.198,100.0
2013-02-01 12:15:00,50.34,50.34,50.33,50.33,200.0,39.1902,39.1902,39.1824,39.1824,200.0
2013-02-01 12:20:00,50.33,50.33,50.33,50.33,4600.0,39.1824,39.1824,39.1824,39.1824,4600.0
2013-02-01 12:25:00,50.34,50.34,50.34,50.34,2100.0,39.1902,39.1902,39.1902,39.1902,2100.0
2013-02-01 12:30:00,50.35,50.37,50.35,50.37,11100.0,39.198,39.2136,39.198,39.2136,11100.0
2013-02-01 12:35:00,50.37,50.37,50.36,50.37,32600.0,39.2136,39.2136,39.2058,39.2136,32600.0
2013-02-01 12:40:00,50.38,50.38,50.37,50.38,13300.0,39.2214,39.2214,39.2136,39.2214,13300.0
2013-02-01 12:45:00,50.39,50.39,50.38,50.38,38000.0,39.2291,39.2291,39.2214,39.2214,38000.0
2013-02-01 12:50:00,50.38,50.39,50.38,50.39,300.0,39.2214,39.2291,39.2214,39.2291,300.0
2013-02-01 12:55:00,50.38,50.38,50.37,50.37,1600.0,39.2214,39.2214,39.2136,39.2136,1600.0
2013-02-01 13:00:00,50.38,50.38,50.36,50.37,2900.0,39.2214,39.2214,39.2058,39.2136,2900.0
2013-02-01 13:05:00,50.37,50.37,50.36,50.36,3400.0,39.2136,39.2136,39.2058,39.2058,3400.0
2013-02-01 13:10:00,50.37,50.39,50.37,50.39,800.0,39.2136,39.2291,39.2136,39.2291,800.0
2013-02-01 13:15:00,50.38,50.38,50.38,50.38,500.0,39.2214,39.2214,39.2214,39.2214,500.0
2013-02-01 13:20:00,50.37,50.37,50.37,50.37,600.0,39.2136,39.2136,39.2136,39.2136,600.0
2013-02-01 13:25:00,50.37,50.37,50.37,50.37,0.0,39.2136,39.2136,39.2136,39.2136,0.0
2013-02-01 13:30:00,50.39,50.4,50.39,50.4,4100.0,39.2291,39.2369,39.2291,39.2369,4100.0
2013-02-01 13:35:00,50.4,50.4,50.38,50.38,5200.0,39.2369,39.2369,39.2214,39.2214,5200.0
2013-02-01 13:40:00,50.39,50.39,50.38,50.38,1800.0,39.2291,39.2291,39.2214,39.2214,1800.0
2013-02-01 13:45:00,50.39,50.4,50.39,50.39,7500.0,39.2291,39.2369,39.2291,39.2291,7500.0
2013-02-01 13:50:00,50.4,50.42,50.4,50.41,4100.0,39.2369,39.2525,39.2369,39.2447,4100.0
2013-02-01 13:55:00,50.4,50.42,50.4,50.4,3300.0,39.2369,39.2525,39.2369,39.2369,3300.0
2013-02-01 14:00:00,50.4,50.41,50.36,50.36,61700.0,39.2369,39.2447,39.2058,39.2058,61700.0
2013-02-01 14:05:00,50.35,50.37,50.35,50.37,14800.0,39.198,39.2136,39.198,39.2136,14800.0
2013-02-01 14:10:00,50.37,50.37,50.34,50.36,6600.0,39.2136,39.2136,39.1902,39.2058,6600.0
2013-02-01 14:15:00,50.35,50.36,50.35,50.36,4000.0,39.198,39.2058,39.198,39.2058,4000.0
2013-02-01 14:20:00,50.37,50.39,50.36,50.39,5200.0,39.2136,39.2291,39.2058,39.2291,5200.0
2013-02-01 14:25:00,50.39,50.39,50.38,50.38,6200.0,39.2291,39.2291,39.2214,39.2214,6200.0
2013-02-01 14:30:00,50.39,50.4,50.37,50.38,3000.0,39.2291,39.2369,39.2136,39.2214,3000.0
2013-02-01 14:35:00,50.37,50.37,50.37,50.37,400.0,39.2136,39.2136,39.2136,39.2136,400.0
2013-02-01 14:40:00,50.36,50.36,50.36,50.36,100.0,39.2058,39.2058,39.2058,39.2058,100.0
2013-02-01 14:45:00,50.36,50.37,50.35,50.37,8700.0,39.2058,39.2136,39.198,39.2136,8700.0
2013-02-01 14:50:00,50.35,50.37,50.35,50.37,2500.0,39.198,39.2136,39.198,39.2136,2500.0
2013-02-01 14:55:00,50.37,50.37,50.33,50.34,4700.0,39.2136,39.2136,39.1824,39.1902,4700.0
2013-02-01 15:00:00,50.33,50.34,50.33,50.34,1400.0,39.1824,39.1902,39.1824,39.1902,1400.0
2013-02-01 15:05:00,50.33,50.35,50.33,50.35,23400.0,39.1824,39.198,39.1824,39.198,23400.0
2013-02-01 15:10:00,50.36,50.36,50.35,50.36,6800.0,39.2058,39.2058,39.198,39.2058,6800.0
2013-02-01 15:15:00,50.37,50.38,50.36,50.36,34700.0,39.2136,39.2214,39.2058,39.2058,34700.0
2013-02-01 15:20:00,50.35,50.35,50.33,50.33,1000.0,39.198,39.198,39.1824,39.1824,1000.0
2013-02-01 15:25:00,50.33,50.33,50.32,50.33,900.0,39.1824,39.1824,39.1746,39.1824,900.0
2013-02-01 15:30:00,50.32,50.35,50.32,50.35,3700.0,39.1746,39.198,39.1746,39.198,3700.0
2013-02-01 15:35:00,50.35,50.35,50.34,50.34,600.0,39.198,39.198,39.1902,39.1902,600.0
2013-02-01 15:40:00,50.37,50.38,50.37,50.37,1500.0,39.2136,39.2214,39.2136,39.2136,1500.0
2013-02-01 15:45:00,50.38,50.4,50.38,50.38,1300.0,39.2214,39.2369,39.2214,39.2214,1300.0
2013-02-01 15:50:00,50.37,50.39,50.36,50.39,215800.0,39.2136,39.2291,39.2058,39.2291,215800.0
2013-02-01 15:55:00,50.35,50.36,50.35,50.36,7600.0,39.198,39.2058,39.198,39.2058,7600.0
2013-02-04 09:30:00,50.03,50.03,49.9,49.95,82000.0,38.9489,38.9489,38.8477,38.8866,82000.0
2013-02-04 09:35:00,49.96,50.0,49.95,49.97,11700.0,38.8944,38.9255,38.8866,38.9022,11700.0
2013-02-04 09:40:00,49.97,49.97,49.92,49.94,23500.0,38.9022,38.9022,38.8632,38.8788,23500.0
2013-02-04 09:45:00,49.94,49.95,49.89,49.95,11400.0,38.8788,38.8866,38.8399,38.8866,11400.0
2013-02-04 09:50:00,49.94,49.98,49.93,49.98,6700.0,38.8788,38.91,38.871,38.91,6700.0
2013-02-04 09:55:00,49.97,50.0,49.96,49.96,8700.0,38.9022,38.9255,38.8944,38.8944,8700.0
2013-02-04 10:00:00,49.96,50.0,49.93,49.93,22100.0,38.8944,38.9255,38.871,38.871,22100.0
2013-02-04 10:05:00,49.94,49.95,49.92,49.94,43700.0,38.8788,38.8866,38.8632,38.8788,43700.0
2013-02-04 10:10:00,49.94,49.96,49.91,49.91,27300.0,38.8788,38.8944,38.8555,38.8555,27300.0
2013-02-04 10:15:00,49.91,49.92,49.88,49.89,21900.0,38.8555,38.8632,38.8321,38.8399,21900.0
2013-02-04 10:20:00,49.9,49.91,49.9,49.91,3000.0,38.8477,38.8555,38.8477,38.8555,3000.0
2013-02-04 10:25:00,49.91,49.91,49.89,49.91,4400.0,38.8555,38.8555,38.8399,38.8555,4400.0
2013-02-04 10:30:00,49.9,49.9,49.87,49.88,23300.0,38.8477,38.8477,38.8243,38.8321,23300.0
2013-02-04 10:35:00,49.87,49.88,49.84,49.84,11200.0,38.8243,38.8321,38.801,38.801,11200.0
2013-02-04 10:40:00,49.84,49.87,49.8,49.82,21900.0,38.801,38.8243,38.7698,38.7854,21900.0
2013-02-04 10:45:00,49.81,49.82,49.81,49.82,6700.0,38.7776,38.7854,38.7776,38.7854,6700.0
2013-02-04 10:50:00,49.83,49.83,49.82,49.82,7100.0,38.7932,38.7932,38.7854,38.7854,7100.0
2013-02-04 10:55:00,49.82,49.83,49.81,49.81,10400.0,38.7854,38.7932,38.7776,38.7776,10400.0
2013-02-04 11:00:00,49.81,49.82,49.77,49.82,8000.0,38.7776,38.7854,38.7465,38.7854,8000.0
2013-02-04 11:05:00,49.79,49.8,49.79,49.8,8700.0,38.762,38.7698,38.762,38.7698,8700.0
2013-02-04 11:10:00,49.8,49.82,49.8,49.82,2200.0,38.7698,38.7854,38.7698,38.7854,2200.0
2013-02-04 11:15:00,49.82,49.82,49.8,49.8,10400.0,38.7854,38.7854,38.7698,38.7698,10400.0
2013-02-04 11:20:00,49.8,49.81,49.8,49.81,10100.0,38.7698,38.7776,38.7698,38.7776,10100.0
2013-02-04 11:25:00,49.79,49.79,49.75,49.75,7500.0,38.762,38.762,38.7309,38.7309,7500.0
2013-02-04 11:30:00,49.73,49.74,49.72,49.73,7900.0,38.7153,38.7231,38.7075,38.7153,7900.0
2013-02-04 11:35:00,49.73,49.73,49.66,49.67,16800.0,38.7153,38.7153,38.6608,38.6686,16800.0
2013-02-04 11:40:00,49.68,49.69,49.68,49.68,3300.0,38.6764,38.6842,38.6764,38.6764,3300.0
2013-02-04 11:45:00,49.69,49.73,49.69,49.73,7900.0,38.6842,38.7153,38.6842,38.7153,7900.0
2013-02-04 11:50:00,49.73,49.73,49.73,49.73,600.0,38.7153,38.7153,38.7153,38.7153,600.0
2013-02-04 11:55:00,49.71,49.71,49.66,49.68,12300.0,38.6998,38.6998,38.6608,38.6764,12300.0
2013-02-04 12:00:00,49.67,49.68,49.66,49.66,6200.0,38.6686,38.6764,38.6608,38.6608,6200.0
2013-02-04 12:05:00,49.66,49.67,49.64,49.64,11800.0,38.6608,38.6686,38.6453,38.6453,11800.0
2013-02-04 12:10:00,49.65,49.67,49.65,49.67,4300.0,38.653,38.6686,38.653,38.6686,4300.0
2013-02-04 12:15:00,49.66,49.67,49.65,49.65,9600.0,38.6608,38.6686,38.653,38.653,9600.0
2013-02-04 12:20:00,49.65,49.65,49.61,49.62,9100.0,38.653,38.653,38.6219,38.6297,9100.0
2013-02-04 12:25:00,49.63,49.64,49.63,49.64,3200.0,38.6375,38.6453,38.6375,38.6453,3200.0
2013-02-04 12:30:00,49.65,49.66,49.64,49.64,24400.0,38.653,38.6608,38.6453,38.6453,24400.0
2013-02-04 12:35:00,49.64,49.68,49.64,49.68,3600.0,38.6453,38.6764,38.6453,38.6764,3600.0
2013-02-04 12:40:00,49.68,49.69,49.68,49.69,3300.0,38.6764,38.6842,38.6764,38.6842,3300.0
2013-02-04 12:45:00,49.69,49.69,49.67,49.68,72300.0,38.6842,38.6842,38.6686,38.6764,72300.0
2013-02-04 12:50:00,49.68,49.68,49.66,49.66,1000.0,38.6764,38.6764,38.6608,38.6608,1000.0
2013-02-04 12:55:00,49.66,49.67,49.66,49.67,13400.0,38.6608,38.6686,38.6608,38.6686,13400.0
2013-02-04 13:00:00,49.66,49.66,49.65,49.66,21600.0,38.6608,38.6608,38.653,38.6608,21600.0
2013-02-04 13:05:00,49.66,49.67,49.66,49.67,4400.0,38.6608,38.6686,38.6608,38.6686,4400.0
2013-02-04 13:10:00,49.7,49.7,49.68,49.68,600.0,38.692,38.692,38.6764,38.6764,600.0
2013-02-04 13:15:00,49.69,49.69,49.66,49.68,31100.0,38.6842,38.6842,38.6608,38.6764,31100.0
2013-02-04 13:20:00,49.69,49.7,49.69,49.7,1800.0,38.6842,38.692,38.6842,38.692,1800.0
2013-02-04 13:25:00,49.7,49.7,49.68,49.68,28100.0,38.692,38.692,38.6764,38.6764,28100.0
2013-02-04 13:30:00,49.68,49.68,49.66,49.66,13000.0,38.6764,38.6764,38.6608,38.6608,13000.0
2013-02-04 13:35:00,49.67,49.69,49.66,49.67,6900.0,38.6686,38.6842,38.6608,38.6686,6900.0
2013-02-04 13:40:00,49.67,49.69,49.66,49.67,13100.0,38.6686,38.6842,38.6608,38.6686,13100.0
2013-02-04 13:45:00,49.66,49.66,49.63,49.65,22100.0,38.6608,38.6608,38.6375,38.653,22100.0
2013-02-04 13:50:00,49.65,49.65,49.63,49.63,2800.0,38.653,38.653,38.6375,38.6375,2800.0
2013-02-04 13:55:00,49.63,49.67,49.63,49.65,7800.0,38.6375,38.6686,38.6375,38.653,7800.0
2013-02-04 14:00:00,49.65,49.67,49.64,49.67,6500.0,38.653,38.6686,38.6453,38.6686,6500.0
2013-02-04 14:05:00,49.67,49.67,49.65,49.65,5000.0,38.6686,38.6686,38.653,38.653,5000.0
2013-02-04 14:10:00,49.66,49.66,49.65,49.66,76700.0,38.6608,38.6608,38.653,38.6608,76700.0
2013-02-04 14:15:00,49.65,49.67,49.65,49.66,5100.0,38.653,38.6686,38.653,38.6608,5100.0
2013-02-04 14:20:00,49.66,49.67,49.66,49.66,11400.0,38.6608,38.6686,38.6608,38.6608,11400.0
2013-02-04 14:25:00,49.67,49.72,49.64,49.72,8100.0,38.6686,38.7075,38.6453,38.7075,8100.0
2013-02-04 14:30:00,49.7,49.72,49.7,49.7,6000.0,38.692,38.7075,38.692,38.692,6000.0
2013-02-04 14:35:00,49.7,49.72,49.7,49.72,4600.0,38.692,38.7075,38.692,38.7075,4600.0
2013-02-04 14:40:00,49.71,49.75,49.71,49.74,6000.0,38.6998,38.7309,38.6998,38.7231,6000.0
2013-02-04 14:45:00,49.75,49.75,49.72,49.72,11800.0,38.7309,38.7309,38.7075,38.7075,11800.0
2013-02-04 14:50:00,49.73,49.73,49.71,49.72,9400.0,38.7153,38.7153,38.6998,38.7075,9400.0
2013-02-04 14:55:00,49.73,49.77,49.73,49.77,16700.0,38.7153,38.7465,38.7153,38.7465,16700.0
2013-02-04 15:00:00,49.76,49.76,49.72,49.73,7500.0,38.7387,38.7387,38.7075,38.7153,7500.0
2013-02-04 15:05:00,49.74,49.74,49.73,49.73,6200.0,38.7231,38.7231,38.7153,38.7153,6200.0
2013-02-04 15:10:00,49.72,49.72,49.7,49.71,20700.0,38.7075,38.7075,38.692,38.6998,20700.0
2013-02-04 15:15:00,49.71,49.72,49.7,49.72,10400.0,38.6998,38.7075,38.692,38.7075,10400.0
2013-02-04 15:20:00,49.72,49.72,49.7,49.7,46600.0,38.7075,38.7075,38.692,38.692,46600.0
2013-02-04 15:25:00,49.7,49.75,49.7,49.73,20700.0,38.692,38.7309,38.692,38.7153,20700.0
2013-02-04 15:30:00,49.72,49.72,49.68,49.68,46200.0,38.7075,38.7075,38.6764,38.6764,46200.0
2013-02-04 15:35:00,49.68,49.68,49.64,49.64,51000.0,38.6764,38.6764,38.6453,38.6453,51000.0
2013-02-04 15:40:00,49.64,49.67,49.63,49.66,21900.0,38.6453,38.6686,38.6375,38.6608,21900.0
2013-02-04 15:45:00,49.65,49.65,49.63,49.63,8200.0,38.653,38.653,38.6375,38.6375,8200.0
2013-02-04 15:50:00,49.63,49.64,49.6,49.63,12800.0,38.6375,38.6453,38.6141,38.6375,12800.0
2013-02-04 15:55:00,49.63,49.63,49.6,49.6,22800.0,38.6375,38.6375,38.6141,38.6141,22800.0
2013-02-05 09:30:00,49.81,49.85,49.8,49.83,8900.0,38.7776,38.8087,38.7698,38.7932,8900.0
2013-02-05 09:35:00,49.83,49.84,49.83,49.84,2700.0,38.7932,38.801,38.7932,38.801,2700.0
2013-02-05 09:40:00,49.83,49.86,49.83,49.84,8300.0,38.7932,38.8165,38.7932,38.801,8300.0
2013-02-05 09:45:00,49.85,49.86,49.83,49.86,1900.0,38.8087,38.8165,38.7932,38.8165,1900.0
2013-02-05 09:50:00,49.87,49.93,49.87,49.9,11100.0,38.8243,38.871,38.8243,38.8477,11100.0
2013-02-05 09:55:00,49.91,49.95,49.91,49.93,1300.0,38.8555,38.8866,38.8555,38.871,1300.0
2013-02-05 10:00:00,49.92,49.95,49.9,49.95,2700.0,38.8632,38.8866,38.8477,38.8866,2700.0
2013-02-05 10:05:00,49.95,49.97,49.95,49.96,3600.0,38.8866,38.9022,38.8866,38.8944,3600.0
2013-02-05 10:10:00,49.95,49.95,49.92,49.94,2900.0,38.8866,38.8866,38.8632,38.8788,2900.0
2013-02-05 10:15:00,49.93,49.96,49.89,49.89,1700.0,38.871,38.8944,38.8399,38.8399,1700.0
2013-02-05 10:20:00,49.89,49.9,49.89,49.9,600.0,38.8399,38.8477,38.8399,38.8477,600.0
2013-02-05 10:25:00,49.91,49.93,49.9,49.91,14800.0,38.8555,38.871,38.8477,38.8555,14800.0
2013-02-05 10:30:00,49.9,49.92,49.88,49.88,10800.0,38.8477,38.8632,38.8321,38.8321,10800.0
2013-02-05 10:35:00,49.93,49.95,49.93,49.95,1400.0,38.871,38.8866,38.871,38.8866,1400.0
2013-02-05 10:40:00,49.97,49.97,49.92,49.94,33400.0,38.9022,38.9022,38.8632,38.8788,33400.0
2013-02-05 10:45:00,49.94,49.94,49.92,49.92,1900.0,38.8788,38.8788,38.8632,38.8632,1900.0
2013-02-05 10:50:00,49.92,49.92,49.91,49.92,4300.0,38.8632,38.8632,38.8555,38.8632,4300.0
2013-02-05 10:55:00,49.93,49.94,49.93,49.94,1000.0,38.871,38.8788,38.871,38.8788,1000.0
2013-02-05 11:00:00,49.93,49.96,49.93,49.96,25000.0,38.871,38.8944,38.871,38.8944,25000.0
2013-02-05 11:05:00,49.95,49.95,49.9,49.9,3300.0,38.8866,38.8866,38.8477,38.8477,3300.0
2013-02-05 11:10:00,49.93,49.96,49.93,49.96,4200.0,38.871,38.8944,38.871,38.8944,4200.0
2013-02-05 11:15:00,49.96,49.96,49.93,49.93,900.0,38.8944,38.8944,38.871,38.871,900.0
2013-02-05 11:20:00,49.93,49.95,49.93,49.95,3900.0,38.871,38.8866,38.871,38.8866,3900.0
2013-02-05 11:25:00,49.96,49.97,49.95,49.95,1500.0,38.8944,38.9022,38.8866,38.8866,1500.0
2013-02-05 11:30:00,49.94,49.95,49.94,49.95,2600.0,38.8788,38.8866,38.8788,38.8866,2600.0
2013-02-05 11:35:00,49.96,49.96,49.91,49.92,500.0,38.8944,38.8944,38.8555,38.8632,500.0
2013-02-05 11:40:00,49.93,49.93,49.9,49.9,1600.0,38.871,38.871,38.8477,38.8477,1600.0
2013-02-05 11:45:00,49.89,49.9,49.89,49.9,700.0,38.8399,38.8477,38.8399,38.8477,700.0
2013-02-05 11:50:00,49.89,49.92,49.88,49.91,529100.0,38.8399,38.8632,38.8321,38.8555,529100.0
2013-02-05 11:55:00,49.9,49.92,49.89,49.91,35800.0,38.8477,38.8632,38.8399,38.8555,35800.0
2013-02-05 12:00:00,49.91,49.91,49.91,49.91,1800.0,38.8555,38.8555,38.8555,38.8555,1800.0
2013-02-05 12:05:00,49.91,49.91,49.9,49.9,1500.0,38.8555,38.8555,38.8477,38.8477,1500.0
2013-02-05 12:10:00,49.9,49.91,49.9,49.91,600.0,38.8477,38.8555,38.8477,38.8555,600.0
2013-02-05 12:15:00,49.9,49.91,49.9,49.91,400.0,38.8477,38.8555,38.8477,38.8555,400.0
2013-02-05 12:20:00,49.91,49.91,49.91,49.91,800.0,38.8555,38.8555,38.8555,38.8555,800.0
2013-02-05 12:25:00,49.91,49.91,49.89,49.9,1600.0,38.8555,38.8555,38.8399,38.8477,1600.0
2013-02-05 12:30:00,49.89,49.9,49.89,49.9,3400.0,38.8399,38.8477,38.8399,38.8477,3400.0
2013-02-05 12:35:00,49.9,49.91,49.9,49.91,300.0,38.8477,38.8555,38.8477,38.8555,300.0
2013-02-05 12:40:00,49.9,49.91,49.89,49.9,700.0,38.8477,38.8555,38.8399,38.8477,700.0
2013-02-05 12:45:00,49.91,49.94,49.91,49.94,2700.0,38.8555,38.8788,38.8555,38.8788,2700.0
2013-02-05 12:50:00,49.93,49.93,49.93,49.93,1400.0,38.871,38.871,38.871,38.871,1400.0
2013-02-05 12:55:00,49.92,49.93,49.92,49.93,4200.0,38.8632,38.871,38.8632,38.871,4200.0
2013-02-05 13:00:00,49.92,49.96,49.92,49.96,2600.0,38.8632,38.8944,38.8632,38.8944,2600.0
2013-02-05 13:05:00,49.96,49.96,49.96,49.96,900.0,38.8944,38.8944,38.8944,38.8944,900.0
2013-02-05 13:10:00,49.96,49.98,49.95,49.97,3700.0,38.8944,38.91,38.8866,38.9022,3700.0
2013-02-05 13:15:00,49.98,49.99,49.97,49.99,18800.0,38.91,38.9177,38.9022,38.9177,18800.0
2013-02-05 13:20:00,49.99,49.99,49.98,49.98,1700.0,38.9177,38.9177,38.91,38.91,1700.0
2013-02-05 13:25:00,50.0,50.03,50.0,50.02,17500.0,38.9255,38.9489,38.9255,38.9411,17500.0
2013-02-05 13:30:00,50.02,50.03,50.02,50.02,1800.0,38.9411,38.9489,38.9411,38.9411,1800.0
2013-02-05 13:35:00,50.02,50.03,50.02,50.03,1100.0,38.9411,38.9489,38.9411,38.9489,1100.0
2013-02-05 13:40:00,50.02,50.02,50.01,50.02,3300.0,38.9411,38.9411,38.9333,38.9411,3300.0
2013-02-05 13:45:00,50.02,50.03,50.02,50.02,7800.0,38.9411,38.9489,38.9411,38.9411,7800.0
2013-02-05 13:50:00,50.02,50.02,50.02,50.02,2300.0,38.9411,38.9411,38.9411,38.9411,2300.0
2013-02-05 13:55:00,50.02,50.02,50.02,50.02,400.0,38.9411,38.9411,38.9411,38.9411,400.0
2013-02-05 14:00:00,50.02,50.02,50.02,50.02,100.0,38.9411,38.9411,38.9411,38.9411,100.0
2013-02-05 14:05:00,50.02,50.04,50.02,50.04,1700.0,38.9411,38.9567,38.9411,38.9567,1700.0
2013-02-05 14:10:00,50.04,50.04,50.04,50.04,1300.0,38.9567,38.9567,38.9567,38.9567,1300.0
2013-02-05 14:15:00,50.04,50.05,50.04,50.04,2300.0,38.9567,38.9644,38.9567,38.9567,2300.0
2013-02-05 14:20:00,50.04,50.05,50.04,50.04,1200.0,38.9567,38.9644,38.9567,38.9567,1200.0
2013-02-05 14:25:00,50.04,50.05,50.04,50.04,7400.0,38.9567,38.9644,38.9567,38.9567,7400.0
2013-02-05 14:30:00,50.05,50.05,50.05,50.05,100.0,38.9644,38.9644,38.9644,38.9644,100.0
2013-02-05 14:35:00,50.05,50.06,50.05,50.05,2400.0,38.9644,38.9722,38.9644,38.9644,2400.0
2013-02-05 14:40:00,50.05,50.05,50.05,50.05,0.0,38.9644,38.9644,38.9644,38.9644,0.0
2013-02-05 14:45:00,50.1,50.1,50.08,50.09,66900.0,39.0034,39.0034,38.9878,38.9956,66900.0
2013-02-05 14:50:00,50.09,50.09,50.08,50.08,12800.0,38.9956,38.9956,38.9878,38.9878,12800.0
2013-02-05 14:55:00,50.08,50.08,50.07,50.07,8500.0,38.9878,38.9878,38.98,38.98,8500.0
2013-02-05 15:00:00,50.07,50.07,50.06,50.07,4300.0,38.98,38.98,38.9722,38.98,4300.0
2013-02-05 15:05:00,50.08,50.08,50.06,50.06,1700.0,38.9878,38.9878,38.9722,38.9722,1700.0
2013-02-05 15:10:00,50.07,50.09,50.07,50.09,3000.0,38.98,38.9956,38.98,38.9956,3000.0
2013-02-05 15:15:00,50.08,50.08,50.07,50.07,1400.0,38.9878,38.9878,38.98,38.98,1400.0
2013-02-05 15:20:00,50.06,50.07,50.05,50.05,2500.0,38.9722,38.98,38.9644,38.9644,2500.0
2013-02-05 15:25:00,50.06,50.06,50.05,50.05,2800.0,38.9722,38.9722,38.9644,38.9644,2800.0
2013-02-05 15:30:00,50.05,50.07,50.05,50.06,3000.0,38.9644,38.98,38.9644,38.9722,3000.0
2013-02-05 15:35:00,50.06,50.06,50.03,50.04,12200.0,38.9722,38.9722,38.9489,38.9567,12200.0
2013-02-05 15:40:00,50.03,50.05,50.03,50.03,2600.0,38.9489,38.9644,38.9489,38.9489,2600.0
2013-02-05 15:45:00,50.03,50.03,50.02,50.02,7600.0,38.9489,38.9489,38.9411,38.9411,7600.0
2013-02-05 15:50:00,50.01,50.02,49.97,49.97,15400.0,38.9333,38.9411,38.9022,38.9022,15400.0
2013-02-05 15:55:00,49.98,49.99,49.96,49.96,15300.0,38.91,38.9177,38.8944,38.8944,15300.0
2013-02-06 09:30:00,49.76,49.77,49.73,49.73,28800.0,38.7387,38.7465,38.7153,38.7153,28800.0
2013-02-06 09:35:00,49.73,49.78,49.71,49.78,26000.0,38.7153,38.7542,38.6998,38.7542,26000.0
2013-02-06 09:40:00,49.79,49.81,49.79,49.8,15400.0,38.762,38.7776,38.762,38.7698,15400.0
2013-02-06 09:45:00,49.78,49.78,49.75,49.77,8600.0,38.7542,38.7542,38.7309,38.7465,8600.0
2013-02-06 09:50:00,49.78,49.81,49.78,49.8,2400.0,38.7542,38.7776,38.7542,38.7698,2400.0
2013-02-06 09:55:00,49.8,49.85,49.8,49.84,6000.0,38.7698,38.8087,38.7698,38.801,6000.0
2013-02-06 10:00:00,49.84,49.85,49.81,49.82,3600.0,38.801,38.8087,38.7776,38.7854,3600.0
2013-02-06 10:05:00,49.8,49.8,49.8,49.8,1000.0,38.7698,38.7698,38.7698,38.7698,1000.0
2013-02-06 10:10:00,49.83,49.88,49.83,49.88,37800.0,38.7932,38.8321,38.7932,38.8321,37800.0
2013-02-06 10:15:00,49.85,49.86,49.83,49.84,5800.0,38.8087,38.8165,38.7932,38.801,5800.0
2013-02-06 10:20:00,49.85,49.85,49.83,49.85,17200.0,38.8087,38.8087,38.7932,38.8087,17200.0
2013-02-06 10:25:00,49.85,49.89,49.85,49.86,19200.0,38.8087,38.8399,38.8087,38.8165,19200.0
2013-02-06 10:30:00,49.86,49.86,49.82,49.82,2600.0,38.8165,38.8165,38.7854,38.7854,2600.0
2013-02-06 10:35:00,49.79,49.82,49.79,49.82,6000.0,38.762,38.7854,38.762,38.7854,6000.0
2013-02-06 10:40:00,49.82,49.85,49.82,49.85,14600.0,38.7854,38.8087,38.7854,38.8087,14600.0
2013-02-06 10:45:00,49.84,49.86,49.83,49.86,21600.0,38.801,38.8165,38.7932,38.8165,21600.0
2013-02-06 10:50:00,49.86,49.9,49.85,49.9,22600.0,38.8165,38.8477,38.8087,38.8477,22600.0
2013-02-06 10:55:00,49.89,49.9,49.88,49.88,4200.0,38.8399,38.8477,38.8321,38.8321,4200.0
2013-02-06 11:00:00,49.93,49.95,49.93,49.94,1400.0,38.871,38.8866,38.871,38.8788,1400.0
2013-02-06 11:05:00,49.94,49.94,49.91,49.91,8200.0,38.8788,38.8788,38.8555,38.8555,8200.0
2013-02-06 11:10:00,49.91,49.94,49.9,49.94,23000.0,38.8555,38.8788,38.8477,38.8788,23000.0
2013-02-06 11:15:00,49.94,49.94,49.93,49.94,39400.0,38.8788,38.8788,38.871,38.8788,39400.0
2013-02-06 11:20:00,49.93,49.96,49.93,49.95,27600.0,38.871,38.8944,38.871,38.8866,27600.0
2013-02-06 11:25:00,49.94,49.94,49.92,49.92,3000.0,38.8788,38.8788,38.8632,38.8632,3000.0
2013-02-06 11:30:00,49.92,49.92,49.9,49.9,1600.0,38.8632,38.8632,38.8477,38.8477,1600.0
2013-02-06 11:35:00,49.88,49.88,49.88,49.88,800.0,38.8321,38.8321,38.8321,38.8321,800.0
2013-02-06 11:40:00,49.89,49.91,49.88,49.91,5000.0,38.8399,38.8555,38.8321,38.8555,5000.0
2013-02-06 11:45:00,49.9,49.9,49.89,49.9,3400.0,38.8477,38.8477,38.8399,38.8477,3400.0
2013-02-06 11:50:00,49.9,49.9,49.9,49.9,0.0,38.8477,38.8477,38.8477,38.8477,0.0
2013-02-06 11:55:00,49.9,49.92,49.9,49.92,1000.0,38.8477,38.8632,38.8477,38.8632,1000.0
2013-02-06 12:00:00,49.91,49.91,49.89,49.91,10600.0,38.8555,38.8555,38.8399,38.8555,10600.0
2013-02-06 12:05:00,49.9,49.93,49.9,49.93,17200.0,38.8477,38.871,38.8477,38.871,17200.0
2013-02-06 12:10:00,49.93,49.94,49.93,49.94,1800.0,38.871,38.8788,38.871,38.8788,1800.0
2013-02-06 12:15:00,49.95,49.95,49.95,49.95,1200.0,38.8866,38.8866,38.8866,38.8866,1200.0
2013-02-06 12:20:00,49.94,49.94,49.94,49.94,1000.0,38.8788,38.8788,38.8788,38.8788,1000.0
2013-02-06 12:25:00,49.94,49.94,49.93,49.93,1600.0,38.8788,38.8788,38.871,38.871,1600.0
2013-02-06 12:30:00,49.92,49.94,49.92,49.94,3200.0,38.8632,38.8788,38.8632,38.8788,3200.0
2013-02-06 12:35:00,49.94,49.94,49.94,49.94,1200.0,38.8788,38.8788,38.8788,38.8788,1200.0
2013-02-06 12:40:00,49.93,49.95,49.93,49.95,1800.0,38.871,38.8866,38.871,38.8866,1800.0
2013-02-06 12:45:00,49.93,49.94,49.93,49.94,76200.0,38.871,38.8788,38.871,38.8788,76200.0
2013-02-06 12:50:00,49.93,49.93,49.92,49.92,22000.0,38.871,38.871,38.8632,38.8632,22000.0
2013-02-06 12:55:00,49.91,49.91,49.87,49.87,61000.0,38.8555,38.8555,38.8243,38.8243,61000.0
2013-02-06 13:00:00,49.88,49.88,49.84,49.84,95000.0,38.8321,38.8321,38.801,38.801,95000.0
2013-02-06 13:05:00,49.84,49.85,49.83,49.85,16800.0,38.801,38.8087,38.7932,38.8087,16800.0
2013-02-06 13:10:00,49.84,49.85,49.84,49.85,33200.0,38.801,38.8087,38.801,38.8087,33200.0
2013-02-06 13:15:00,49.85,49.86,49.85,49.86,60600.0,38.8087,38.8165,38.8087,38.8165,60600.0
2013-02-06 13:20:00,49.86,49.86,49.8,49.8,10800.0,38.8165,38.8165,38.7698,38.7698,10800.0
2013-02-06 13:25:00,49.8,49.82,49.79,49.81,12000.0,38.7698,38.7854,38.762,38.7776,12000.0
2013-02-06 13:30:00,49.8,49.8,49.77,49.79,6200.0,38.7698,38.7698,38.7465,38.762,6200.0
2013-02-06 13:35:00,49.8,49.81,49.8,49.81,5200.0,38.7698,38.7776,38.7698,38.7776,5200.0
2013-02-06 13:40:00,49.82,49.82,49.8,49.8,3400.0,38.7854,38.7854,38.7698,38.7698,3400.0
2013-02-06 13:45:00,49.81,49.83,49.81,49.82,16400.0,38.7776,38.7932,38.7776,38.7854,16400.0
2013-02-06 13:50:00,49.82,49.82,49.81,49.82,5400.0,38.7854,38.7854,38.7776,38.7854,5400.0
2013-02-06 13:55:00,49.83,49.83,49.82,49.82,6800.0,38.7932,38.7932,38.7854,38.7854,6800.0
2013-02-06 14:00:00,49.81,49.82,49.81,49.82,2800.0,38.7776,38.7854,38.7776,38.7854,2800.0
2013-02-06 14:05:00,49.82,49.83,49.81,49.81,21200.0,38.7854,38.7932,38.7776,38.7776,21200.0
2013-02-06 14:10:00,49.82,49.83,49.82,49.83,3800.0,38.7854,38.7932,38.7854,38.7932,3800.0
2013-02-06 14:15:00,49.83,49.85,49.83,49.85,14600.0,38.7932,38.8087,38.7932,38.8087,14600.0
2013-02-06 14:20:00,49.86,49.88,49.86,49.88,3400.0,38.8165,38.8321,38.8165,38.8321,3400.0
2013-02-06 14:25:00,49.86,49.87,49.85,49.85,16600.0,38.8165,38.8243,38.8087,38.8087,16600.0
2013-02-06 14:30:00,49.86,49.86,49.86,49.86,200.0,38.8165,38.8165,38.8165,38.8165,200.0
2013-02-06 14:35:00,49.86,49.86,49.83,49.86,294200.0,38.8165,38.8165,38.7932,38.8165,294200.0
2013-02-06 14:40:00,49.88,49.88,49.87,49.87,2600.0,38.8321,38.8321,38.8243,38.8243,2600.0
2013-02-06 14:45:00,49.89,49.91,49.89,49.9,4800.0,38.8399,38.8555,38.8399,38.8477,4800.0
2013-02-06 14:50:00,49.89,49.91,49.89,49.89,2200.0,38.8399,38.8555,38.8399,38.8399,2200.0
2013-02-06 14:55:00,49.9,49.91,49.88,49.91,11200.0,38.8477,38.8555,38.8321,38.8555,11200.0
2013-02-06 15:00:00,49.93,49.93,49.93,49.93,1000.0,38.871,38.871,38.871,38.871,1000.0
2013-02-06 15:05:00,49.93,49.93,49.91,49.91,4000.0,38.871,38.871,38.8555,38.8555,4000.0
2013-02-06 15:10:00,49.93,49.93,49.9,49.92,3600.0,38.871,38.871,38.8477,38.8632,3600.0
2013-02-06 15:15:00,49.91,49.92,49.91,49.92,1600.0,38.8555,38.8632,38.8555,38.8632,1600.0
2013-02-06 15:20:00,49.93,49.93,49.9,49.91,37600.0,38.871,38.871,38.8477,38.8555,37600.0
2013-02-06 15:25:00,49.91,49.93,49.9,49.93,146600.0,38.8555,38.871,38.8477,38.871,146600.0
2013-02-06 15:30:00,49.93,49.93,49.91,49.92,60400.0,38.871,38.871,38.8555,38.8632,60400.0
2013-02-06 15:35:00,49.92,49.93,49.91,49.91,19000.0,38.8632,38.871,38.8555,38.8555,19000.0
2013-02-06 15:40:00,49.91,49.94,49.91,49.94,1600.0,38.8555,38.8788,38.8555,38.8788,1600.0
2013-02-06 15:45:00,49.95,49.95,49.94,49.95,19600.0,38.8866,38.8866,38.8788,38.8866,19600.0
2013-02-06 15:50:00,49.94,49.96,49.93,49.95,27200.0,38.8788,38.8944,38.871,38.8866,27200.0
2013-02-06 15:55:00,49.95,49.98,49.95,49.98,42600.0,38.8866,38.91,38.8866,38.91,42600.0
2013-02-07 09:30:00,49.96,49.96,49.87,49.92,40500.0,38.8944,38.8944,38.8243,38.8632,40500.0
2013-02-07 09:35:00,49.92,49.95,49.9,49.9,27000.0,38.8632,38.8866,38.8477,38.8477,27000.0
2013-02-07 09:40:00,49.89,49.89,49.85,49.87,33500.0,38.8399,38.8399,38.8087,38.8243,33500.0
2013-02-07 09:45:00,49.88,49.93,49.87,49.92,79300.0,38.8321,38.871,38.8243,38.8632,79300.0
2013-02-07 09:50:00,49.9,49.9,49.84,49.84,1600.0,38.8477,38.8477,38.801,38.801,1600.0
2013-02-07 09:55:00,49.84,49.86,49.84,49.85,7800.0,38.801,38.8165,38.801,38.8087,7800.0
2013-02-07 10:00:00,49.85,49.88,49.84,49.85,10500.0,38.8087,38.8321,38.801,38.8087,10500.0
2013-02-07 10:05:00,49.86,49.86,49.8,49.8,23000.0,38.8165,38.8165,38.7698,38.7698,23000.0
2013-02-07 10:10:00,49.82,49.82,49.71,49.71,20000.0,38.7854,38.7854,38.6998,38.6998,20000.0
2013-02-07 10:15:00,49.7,49.75,49.7,49.75,3900.0,38.692,38.7309,38.692,38.7309,3900.0
2013-02-07 10:20:00,49.73,49.73,49.72,49.72,1000.0,38.7153,38.7153,38.7075,38.7075,1000.0
2013-02-07 10:25:00,49.61,49.63,49.59,49.63,14500.0,38.6219,38.6375,38.6063,38.6375,14500.0
2013-02-07 10:30:00,49.61,49.64,49.6,49.6,4500.0,38.6219,38.6453,38.6141,38.6141,4500.0
2013-02-07 10:35:00,49.58,49.6,49.54,49.54,21900.0,38.5985,38.6141,38.5674,38.5674,21900.0
2013-02-07 10:40:00,49.57,49.58,49.56,49.56,1800.0,38.5908,38.5985,38.583,38.583,1800.0
2013-02-07 10:45:00,49.52,49.53,49.51,49.53,2800.0,38.5518,38.5596,38.5441,38.5596,2800.0
2013-02-07 10:50:00,49.54,49.54,49.47,49.48,18800.0,38.5674,38.5674,38.5129,38.5207,18800.0
2013-02-07 10:55:00,49.49,49.57,49.49,49.56,6100.0,38.5285,38.5908,38.5285,38.583,6100.0
2013-02-07 11:00:00,49.56,49.57,49.55,49.57,4100.0,38.583,38.5908,38.5752,38.5908,4100.0
2013-02-07 11:05:00,49.56,49.58,49.55,49.58,2600.0,38.583,38.5985,38.5752,38.5985,2600.0
2013-02-07 11:10:00,49.59,49.61,49.58,49.58,1600.0,38.6063,38.6219,38.5985,38.5985,1600.0
2013-02-07 11:15:00,49.57,49.57,49.57,49.57,1100.0,38.5908,38.5908,38.5908,38.5908,1100.0
2013-02-07 11:20:00,49.56,49.59,49.55,49.57,5200.0,38.583,38.6063,38.5752,38.5908,5200.0
2013-02-07 11:25:00,49.57,49.57,49.53,49.54,10400.0,38.5908,38.5908,38.5596,38.5674,10400.0
2013-02-07 11:30:00,49.55,49.55,49.53,49.54,6700.0,38.5752,38.5752,38.5596,38.5674,6700.0
2013-02-07 11:35:00,49.54,49.54,49.48,49.49,13100.0,38.5674,38.5674,38.5207,38.5285,13100.0
2013-02-07 11:40:00,49.5,49.5,49.43,49.45,16000.0,38.5363,38.5363,38.4818,38.4973,16000.0
2013-02-07 11:45:00,49.45,49.48,49.45,49.47,9900.0,38.4973,38.5207,38.4973,38.5129,9900.0
2013-02-07 11:50:00,49.47,49.5,49.47,49.5,5800.0,38.5129,38.5363,38.5129,38.5363,5800.0
2013-02-07 11:55:00,49.5,49.51,49.48,49.5,11800.0,38.5363,38.5441,38.5207,38.5363,11800.0
2013-02-07 12:00:00,49.5,49.56,49.5,49.55,8400.0,38.5363,38.583,38.5363,38.5752,8400.0
2013-02-07 12:05:00,49.55,49.56,49.55,49.56,7900.0,38.5752,38.583,38.5752,38.583,7900.0
2013-02-07 12:10:00,49.56,49.57,49.55,49.57,5200.0,38.583,38.5908,38.5752,38.5908,5200.0
2013-02-07 12:15:00,49.57,49.58,49.57,49.57,18100.0,38.5908,38.5985,38.5908,38.5908,18100.0
2013-02-07 12:20:00,49.56,49.58,49.56,49.58,6400.0,38.583,38.5985,38.583,38.5985,6400.0
2013-02-07 12:25:00,49.58,49.58,49.55,49.57,38500.0,38.5985,38.5985,38.5752,38.5908,38500.0
2013-02-07 12:30:00,49.57,49.62,49.57,49.62,9000.0,38.5908,38.6297,38.5908,38.6297,9000.0
2013-02-07 12:35:00,49.62,49.64,49.61,49.63,12100.0,38.6297,38.6453,38.6219,38.6375,12100.0
2013-02-07 12:40:00,49.63,49.66,49.62,49.65,558200.0,38.6375,38.6608,38.6297,38.653,558200.0
2013-02-07 12:45:00,49.65,49.65,49.64,49.64,13500.0,38.653,38.653,38.6453,38.6453,13500.0
2013-02-07 12:50:00,49.64,49.64,49.6,49.6,8600.0,38.6453,38.6453,38.6141,38.6141,8600.0
2013-02-07 12:55:00,49.61,49.62,49.61,49.62,4800.0,38.6219,38.6297,38.6219,38.6297,4800.0
2013-02-07 13:00:00,49.62,49.62,49.61,49.62,7300.0,38.6297,38.6297,38.6219,38.6297,7300.0
2013-02-07 13:05:00,49.62,49.62,49.59,49.59,10400.0,38.6297,38.6297,38.6063,38.6063,10400.0
2013-02-07 13:10:00,49.59,49.6,49.59,49.59,5600.0,38.6063,38.6141,38.6063,38.6063,5600.0
2013-02-07 13:15:00,49.6,49.61,49.6,49.61,9000.0,38.6141,38.6219,38.6141,38.6219,9000.0
2013-02-07 13:20:00,49.61,49.61,49.6,49.61,11200.0,38.6219,38.6219,38.6141,38.6219,11200.0
2013-02-07 13:25:00,49.62,49.66,49.61,49.66,24800.0,38.6297,38.6608,38.6219,38.6608,24800.0
2013-02-07 13:30:00,49.66,49.67,49.66,49.67,118500.0,38.6608,38.6686,38.6608,38.6686,118500.0
2013-02-07 13:35:00,49.66,49.67,49.65,49.66,75900.0,38.6608,38.6686,38.653,38.6608,75900.0
2013-02-07 13:40:00,49.66,49.7,49.66,49.69,27300.0,38.6608,38.692,38.6608,38.6842,27300.0
2013-02-07 13:45:00,49.71,49.72,49.7,49.7,46800.0,38.6998,38.7075,38.692,38.692,46800.0
2013-02-07 13:50:00,49.7,49.72,49.7,49.72,13600.0,38.692,38.7075,38.692,38.7075,13600.0
2013-02-07 13:55:00,49.72,49.74,49.72,49.74,10700.0,38.7075,38.7231,38.7075,38.7231,10700.0
2013-02-07 14:00:00,49.74,49.77,49.74,49.76,26800.0,38.7231,38.7465,38.7231,38.7387,26800.0
2013-02-07 14:05:00,49.76,49.76,49.72,49.73,23000.0,38.7387,38.7387,38.7075,38.7153,23000.0
2013-02-07 14:10:00,49.73,49.73,49.72,49.72,4400.0,38.7153,38.7153,38.7075,38.7075,4400.0
2013-02-07 14:15:00,49.73,49.74,49.72,49.73,9400.0,38.7153,38.7231,38.7075,38.7153,9400.0
2013-02-07 14:20:00,49.73,49.73,49.72,49.72,11500.0,38.7153,38.7153,38.7075,38.7075,11500.0
2013-02-07 14:25:00,49.72,49.74,49.72,49.74,4200.0,38.7075,38.7231,38.7075,38.7231,4200.0
2013-02-07 14:30:00,49.74,49.74,49.72,49.72,15500.0,38.7231,38.7231,38.7075,38.7075,15500.0
2013-02-07 14:35:00,49.72,49.72,49.68,49.68,20200.0,38.7075,38.7075,38.6764,38.6764,20200.0
2013-02-07 14:40:00,49.67,49.7,49.67,49.68,8400.0,38.6686,38.692,38.6686,38.6764,8400.0
2013-02-07 14:45:00,49.69,49.73,49.69,49.73,7700.0,38.6842,38.7153,38.6842,38.7153,7700.0
2013-02-07 14:50:00,49.73,49.75,49.72,49.73,16800.0,38.7153,38.7309,38.7075,38.7153,16800.0
2013-02-07 14:55:00,49.73,49.77,49.73,49.77,18300.0,38.7153,38.7465,38.7153,38.7465,18300.0
2013-02-07 15:00:00,49.77,49.78,49.72,49.74,27200.0,38.7465,38.7542,38.7075,38.7231,27200.0
2013-02-07 15:05:00,49.74,49.79,49.74,49.76,17700.0,38.7231,38.762,38.7231,38.7387,17700.0
2013-02-07 15:10:00,49.76,49.77,49.74,49.75,15700.0,38.7387,38.7465,38.7231,38.7309,15700.0
2013-02-07 15:15:00,49.76,49.78,49.75,49.78,8500.0,38.7387,38.7542,38.7309,38.7542,8500.0
2013-02-07 15:20:00,49.77,49.78,49.74,49.74,16700.0,38.7465,38.7542,38.7231,38.7231,16700.0
2013-02-07 15:25:00,49.74,49.75,49.74,49.75,21600.0,38.7231,38.7309,38.7231,38.7309,21600.0
2013-02-07 15:30:00,49.75,49.77,49.74,49.74,13200.0,38.7309,38.7465,38.7231,38.7231,13200.0
2013-02-07 15:35:00,49.75,49.76,49.71,49.75,39100.0,38.7309,38.7387,38.6998,38.7309,39100.0
2013-02-07 15:40:00,49.76,49.78,49.76,49.76,19900.0,38.7387,38.7542,38.7387,38.7387,19900.0
2013-02-07 15:45:00,49.76,49.77,49.75,49.76,30400.0,38.7387,38.7465,38.7309,38.7387,30400.0
2013-02-07 15:50:00,49.77,49.79,49.76,49.77,53400.0,38.7465,38.762,38.7387,38.7465,53400.0
2013-02-07 15:55:00,49.78,49.8,49.78,49.8,35000.0,38.7542,38.7698,38.7542,38.7698,35000.0
2013-02-08 09:30:00,49.95,49.97,49.93,49.95,19100.0,38.8866,38.9022,38.871,38.8866,19100.0
2013-02-08 09:35:00,49.95,50.01,49.94,50.01,14100.0,38.8866,38.9333,38.8788,38.9333,14100.0
2013-02-08 09:40:00,50.01,50.07,50.01,50.05,19000.0,38.9333,38.98,38.9333,38.9644,19000.0
2013-02-08 09:45:00,50.05,50.06,50.02,50.03,6200.0,38.9644,38.9722,38.9411,38.9489,6200.0
2013-02-08 09:50:00,50.02,50.08,50.02,50.08,2600.0,38.9411,38.9878,38.9411,38.9878,2600.0
2013-02-08 09:55:00,50.08,50.1,50.07,50.08,3000.0,38.9878,39.0034,38.98,38.9878,3000.0
2013-02-08 10:00:00,50.09,50.09,50.09,50.09,7100.0,38.9956,38.9956,38.9956,38.9956,7100.0
2013-02-08 10:05:00,50.09,50.1,50.04,50.04,3400.0,38.9956,39.0034,38.9567,38.9567,3400.0
2013-02-08 10:10:00,50.05,50.05,50.04,50.05,1600.0,38.9644,38.9644,38.9567,38.9644,1600.0
2013-02-08 10:15:00,50.06,50.08,50.05,50.06,23600.0,38.9722,38.9878,38.9644,38.9722,23600.0
2013-02-08 10:20:00,50.04,50.07,50.04,50.07,2200.0,38.9567,38.98,38.9567,38.98,2200.0
2013-02-08 10:25:00,50.07,50.08,50.04,50.04,11200.0,38.98,38.9878,38.9567,38.9567,11200.0
2013-02-08 10:30:00,50.05,50.06,50.05,50.06,2500.0,38.9644,38.9722,38.9644,38.9722,2500.0
2013-02-08 10:35:00,50.07,50.11,50.05,50.11,14600.0,38.98,39.0112,38.9644,39.0112,14600.0
2013-02-08 10:40:00,50.1,50.1,50.07,50.07,3200.0,39.0034,39.0034,38.98,38.98,3200.0
2013-02-08 10:45:00,50.07,50.08,50.07,50.08,2700.0,38.98,38.9878,38.98,38.9878,2700.0
2013-02-08 10:50:00,50.07,50.08,50.07,50.07,1500.0,38.98,38.9878,38.98,38.98,1500.0
2013-02-08 10:55:00,50.07,50.07,50.05,50.05,1200.0,38.98,38.98,38.9644,38.9644,1200.0
2013-02-08 11:00:00,50.05,50.05,50.04,50.04,1200.0,38.9644,38.9644,38.9567,38.9567,1200.0
2013-02-08 11:05:00,50.03,50.05,50.03,50.05,600.0,38.9489,38.9644,38.9489,38.9644,600.0
2013-02-08 11:10:00,50.02,50.02,50.0,50.0,8300.0,38.9411,38.9411,38.9255,38.9255,8300.0
2013-02-08 11:15:00,50.01,50.01,50.0,50.0,1800.0,38.9333,38.9333,38.9255,38.9255,1800.0
2013-02-08 11:20:00,50.0,50.01,49.99,49.99,40000.0,38.9255,38.9333,38.9177,38.9177,40000.0
2013-02-08 11:25:00,50.0,50.01,49.99,49.99,2600.0,38.9255,38.9333,38.9177,38.9177,2600.0
2013-02-08 11:30:00,49.99,49.99,49.95,49.98,10100.0,38.9177,38.9177,38.8866,38.91,10100.0
2013-02-08 11:35:00,49.97,50.01,49.97,49.99,15900.0,38.9022,38.9333,38.9022,38.9177,15900.0
2013-02-08 11:40:00,50.01,50.01,50.0,50.0,1400.0,38.9333,38.9333,38.9255,38.9255,1400.0
2013-02-08 11:45:00,50.01,50.01,50.01,50.01,200.0,38.9333,38.9333,38.9333,38.9333,200.0
2013-02-08 11:50:00,50.02,50.04,50.02,50.04,800.0,38.9411,38.9567,38.9411,38.9567,800.0
2013-02-08 11:55:00,50.04,50.04,50.02,50.02,2600.0,38.9567,38.9567,38.9411,38.9411,2600.0
2013-02-08 12:00:00,50.03,50.05,50.03,50.04,600.0,38.9489,38.9644,38.9489,38.9567,600.0
2013-02-08 12:05:00,50.04,50.04,50.04,50.04,0.0,38.9567,38.9567,38.9567,38.9567,0.0
2013-02-08 12:10:00,50.02,50.02,50.02,50.02,100.0,38.9411,38.9411,38.9411,38.9411,100.0
2013-02-08 12:15:00,50.02,50.02,50.02,50.02,100.0,38.9411,38.9411,38.9411,38.9411,100.0
2013-02-08 12:20:00,50.03,50.03,50.02,50.02,500.0,38.9489,38.9489,38.9411,38.9411,500.0
2013-02-08 12:25:00,50.02,50.02,50.02,50.02,0.0,38.9411,38.9411,38.9411,38.9411,0.0
2013-02-08 12:30:00,50.01,50.01,50.01,50.01,100.0,38.9333,38.9333,38.9333,38.9333,100.0
2013-02-08 12:35:00,50.0,50.0,50.0,50.0,100.0,38.9255,38.9255,38.9255,38.9255,100.0
2013-02-08 12:40:00,49.98,50.01,49.98,50.01,7300.0,38.91,38.9333,38.91,38.9333,7300.0
2013-02-08 12:45:00,50.0,50.0,50.0,50.0,200.0,38.9255,38.9255,38.9255,38.9255,200.0
2013-02-08 12:50:00,50.0,50.01,50.0,50.01,3200.0,38.9255,38.9333,38.9255,38.9333,3200.0
2013-02-08 12:55:00,50.0,50.01,50.0,50.01,4800.0,38.9255,38.9333,38.9255,38.9333,4800.0
2013-02-08 13:00:00,50.01,50.02,50.01,50.02,1300.0,38.9333,38.9411,38.9333,38.9411,1300.0
2013-02-08 13:05:00,50.04,50.04,50.03,50.03,1100.0,38.9567,38.9567,38.9489,38.9489,1100.0
2013-02-08 13:10:00,50.04,50.05,50.04,50.05,2800.0,38.9567,38.9644,38.9567,38.9644,2800.0
2013-02-08 13:15:00,50.03,50.05,50.03,50.05,1400.0,38.9489,38.9644,38.9489,38.9644,1400.0
2013-02-08 13:20:00,50.05,50.05,50.03,50.03,58800.0,38.9644,38.9644,38.9489,38.9489,58800.0
2013-02-08 13:25:00,50.04,50.04,50.04,50.04,1700.0,38.9567,38.9567,38.9567,38.9567,1700.0
2013-02-08 13:30:00,50.02,50.04,50.02,50.04,1300.0,38.9411,38.9567,38.9411,38.9567,1300.0
2013-02-08 13:35:00,50.05,50.05,50.05,50.05,300.0,38.9644,38.9644,38.9644,38.9644,300.0
2013-02-08 13:40:00,50.04,50.07,50.04,50.06,6000.0,38.9567,38.98,38.9567,38.9722,6000.0
2013-02-08 13:45:00,50.06,50.06,50.05,50.05,200.0,38.9722,38.9722,38.9644,38.9644,200.0
2013-02-08 13:50:00,50.03,50.03,50.03,50.03,400.0,38.9489,38.9489,38.9489,38.9489,400.0
2013-02-08 13:55:00,50.03,50.03,50.03,50.03,0.0,38.9489,38.9489,38.9489,38.9489,0.0
2013-02-08 14:00:00,50.03,50.03,50.03,50.03,1500.0,38.9489,38.9489,38.9489,38.9489,1500.0
2013-02-08 14:05:00,50.03,50.03,50.03,50.03,0.0,38.9489,38.9489,38.9489,38.9489,0.0
2013-02-08 14:10:00,50.05,50.05,50.05,50.05,2500.0,38.9644,38.9644,38.9644,38.9644,2500.0
2013-02-08 14:15:00,50.05,50.05,50.05,50.05,0.0,38.9644,38.9644,38.9644,38.9644,0.0
2013-02-08 14:20:00,50.03,50.03,50.03,50.03,2500.0,38.9489,38.9489,38.9489,38.9489,2500.0
2013-02-08 14:25:00,50.04,50.07,50.04,50.05,864700.0,38.9567,38.98,38.9567,38.9644,864700.0
2013-02-08 14:30:00,50.07,50.07,50.06,50.06,31200.0,38.98,38.98,38.9722,38.9722,31200.0
2013-02-08 14:35:00,50.07,50.07,50.05,50.07,7300.0,38.98,38.98,38.9644,38.98,7300.0
2013-02-08 14:40:00,50.06,50.08,50.06,50.08,5000.0,38.9722,38.9878,38.9722,38.9878,5000.0
2013-02-08 14:45:00,50.07,50.07,50.06,50.06,900.0,38.98,38.98,38.9722,38.9722,900.0
2013-02-08 14:50:00,50.04,50.04,50.04,50.04,200.0,38.9567,38.9567,38.9567,38.9567,200.0
2013-02-08 14:55:00,50.05,50.06,50.05,50.06,600.0,38.9644,38.9722,38.9644,38.9722,600.0
2013-02-08 15:00:00,50.04,50.05,50.03,50.03,800.0,38.9567,38.9644,38.9489,38.9489,800.0
2013-02-08 15:05:00,50.05,50.05,50.05,50.05,200.0,38.9644,38.9644,38.9644,38.9644,200.0
2013-02-08 15:10:00,50.05,50.05,50.05,50.05,200.0,38.9644,38.9644,38.9644,38.9644,200.0
2013-02-08 15:15:00,50.05,50.05,50.02,50.03,3500.0,38.9644,38.9644,38.9411,38.9489,3500.0
2013-02-08 15:20:00,50.03,50.03,50.03,50.03,1600.0,38.9489,38.9489,38.9489,38.9489,1600.0
2013-02-08 15:25:00,50.02,50.03,50.02,50.03,7900.0,38.9411,38.9489,38.9411,38.9489,7900.0
2013-02-08 15:30:00,50.03,50.03,50.01,50.01,5100.0,38.9489,38.9489,38.9333,38.9333,5100.0
2013-02-08 15:35:00,50.0,50.0,49.99,50.0,4300.0,38.9255,38.9255,38.9177,38.9255,4300.0
2013-02-08 15:40:00,50.0,50.03,50.0,50.03,6000.0,38.9255,38.9489,38.9255,38.9489,6000.0
2013-02-08 15:45:00,50.03,50.04,50.03,50.03,5000.0,38.9489,38.9567,38.9489,38.9489,5000.0
2013-02-08 15:50:00,50.05,50.06,50.05,50.06,13200.0,38.9644,38.9722,38.9644,38.9722,13200.0
2013-02-08 15:55:00,50.06,50.06,50.03,50.06,9600.0,38.9722,38.9722,38.9489,38.9722,9600.0
2013-02-11 09:30:00,50.06,50.06,49.95,50.0,5000.0,38.9722,38.9722,38.8866,38.9255,5000.0
2013-02-11 09:35:00,49.98,49.98,49.96,49.97,3200.0,38.91,38.91,38.8944,38.9022,3200.0
2013-02-11 09:40:00,49.93,49.95,49.91,49.92,10200.0,38.871,38.8866,38.8555,38.8632,10200.0
2013-02-11 09:45:00,49.91,49.95,49.89,49.94,7100.0,38.8555,38.8866,38.8399,38.8788,7100.0
2013-02-11 09:50:00,49.97,49.97,49.96,49.96,600.0,38.9022,38.9022,38.8944,38.8944,600.0
2013-02-11 09:55:00,49.96,49.96,49.96,49.96,1300.0,38.8944,38.8944,38.8944,38.8944,1300.0
2013-02-11 10:00:00,49.95,49.98,49.95,49.98,4900.0,38.8866,38.91,38.8866,38.91,4900.0
2013-02-11 10:05:00,49.99,49.99,49.97,49.97,1000.0,38.9177,38.9177,38.9022,38.9022,1000.0
2013-02-11 10:10:00,49.97,50.0,49.97,49.99,17500.0,38.9022,38.9255,38.9022,38.9177,17500.0
2013-02-11 10:15:00,49.95,49.95,49.89,49.89,2100.0,38.8866,38.8866,38.8399,38.8399,2100.0
2013-02-11 10:20:00,49.91,49.92,49.9,49.92,7100.0,38.8555,38.8632,38.8477,38.8632,7100.0
2013-02-11 10:25:00,49.92,49.92,49.92,49.92,0.0,38.8632,38.8632,38.8632,38.8632,0.0
2013-02-11 10:30:00,49.93,49.93,49.92,49.92,1700.0,38.871,38.871,38.8632,38.8632,1700.0
2013-02-11 10:35:00,49.92,49.93,49.92,49.93,2600.0,38.8632,38.871,38.8632,38.871,2600.0
2013-02-11 10:40:00,49.93,49.96,49.93,49.95,2700.0,38.871,38.8944,38.871,38.8866,2700.0
2013-02-11 10:45:00,49.95,49.98,49.95,49.98,12000.0,38.8866,38.91,38.8866,38.91,12000.0
2013-02-11 10:50:00,49.98,49.98,49.97,49.97,2000.0,38.91,38.91,38.9022,38.9022,2000.0
2013-02-11 10:55:00,49.97,49.97,49.97,49.97,1000.0,38.9022,38.9022,38.9022,38.9022,1000.0
2013-02-11 11:00:00,50.0,50.01,49.99,50.01,2600.0,38.9255,38.9333,38.9177,38.9333,2600.0
2013-02-11 11:05:00,50.03,50.04,50.02,50.02,2000.0,38.9489,38.9567,38.9411,38.9411,2000.0
2013-02-11 11:10:00,50.04,50.04,50.03,50.03,2200.0,38.9567,38.9567,38.9489,38.9489,2200.0
2013-02-11 11:15:00,50.03,50.03,50.03,50.03,600.0,38.9489,38.9489,38.9489,38.9489,600.0
2013-02-11 11:20:00,50.02,50.02,50.0,50.0,3500.0,38.9411,38.9411,38.9255,38.9255,3500.0
2013-02-11 11:25:00,50.0,50.0,49.99,50.0,2600.0,38.9255,38.9255,38.9177,38.9255,2600.0
2013-02-11 11:30:00,50.01,50.01,50.01,50.01,700.0,38.9333,38.9333,38.9333,38.9333,700.0
2013-02-11 11:35:00,50.01,50.01,50.01,50.01,100.0,38.9333,38.9333,38.9333,38.9333,100.0
2013-02-11 11:40:00,50.02,50.03,50.01,50.03,2500.0,38.9411,38.9489,38.9333,38.9489,2500.0
2013-02-11 11:45:00,50.01,50.02,50.01,50.01,2600.0,38.9333,38.9411,38.9333,38.9333,2600.0
2013-02-11 11:50:00,50.0,50.0,49.99,50.0,7200.0,38.9255,38.9255,38.9177,38.9255,7200.0
2013-02-11 11:55:00,50.01,50.01,50.01,50.01,400.0,38.9333,38.9333,38.9333,38.9333,400.0
2013-02-11 12:00:00,50.01,50.01,49.99,49.99,1500.0,38.9333,38.9333,38.9177,38.9177,1500.0
2013-02-11 12:05:00,49.98,49.99,49.98,49.98,2700.0,38.91,38.9177,38.91,38.91,2700.0
2013-02-11 12:10:00,49.98,49.98,49.98,49.98,0.0,38.91,38.91,38.91,38.91,0.0
2013-02-11 12:15:00,49.95,49.95,49.95,49.95,1500.0,38.8866,38.8866,38.8866,38.8866,1500.0
2013-02-11 12:20:00,49.96,49.97,49.95,49.97,2200.0,38.8944,38.9022,38.8866,38.9022,2200.0
2013-02-11 12:25:00,49.97,49.97,49.97,49.97,0.0,38.9022,38.9022,38.9022,38.9022,0.0
2013-02-11 12:30:00,49.97,49.97,49.95,49.95,4300.0,38.9022,38.9022,38.8866,38.8866,4300.0
2013-02-11 12:35:00,49.96,49.96,49.94,49.95,1500.0,38.8944,38.8944,38.8788,38.8866,1500.0
2013-02-11 12:40:00,49.96,49.96,49.93,49.93,500.0,38.8944,38.8944,38.871,38.871,500.0
2013-02-11 12:45:00,49.92,49.93,49.92,49.93,2000.0,38.8632,38.871,38.8632,38.871,2000.0
2013-02-11 12:50:00,49.92,49.95,49.92,49.94,3800.0,38.8632,38.8866,38.8632,38.8788,3800.0
2013-02-11 12:55:00,49.95,49.96,49.95,49.95,1100.0,38.8866,38.8944,38.8866,38.8866,1100.0
2013-02-11 13:00:00,49.97,50.0,49.97,49.98,8100.0,38.9022,38.9255,38.9022,38.91,8100.0
2013-02-11 13:05:00,49.98,50.0,49.97,49.97,5000.0,38.91,38.9255,38.9022,38.9022,5000.0
2013-02-11 13:10:00,49.99,49.99,49.99,49.99,1500.0,38.9177,38.9177,38.9177,38.9177,1500.0
2013-02-11 13:15:00,49.98,49.98,49.98,49.98,600.0,38.91,38.91,38.91,38.91,600.0
2013-02-11 13:20:00,49.98,49.98,49.98,49.98,0.0,38.91,38.91,38.91,38.91,0.0
2013-02-11 13:25:00,49.98,49.98,49.98,49.98,800.0,38.91,38.91,38.91,38.91,800.0
2013-02-11 13:30:00,49.98,49.98,49.98,49.98,200.0,38.91,38.91,38.91,38.91,200.0
2013-02-11 13:35:00,49.96,49.97,49.96,49.97,300.0,38.8944,38.9022,38.8944,38.9022,300.0
2013-02-11 13:40:00,49.97,49.97,49.97,49.97,0.0,38.9022,38.9022,38.9022,38.9022,0.0
2013-02-11 13:45:00,49.97,49.97,49.97,49.97,100.0,38.9022,38.9022,38.9022,38.9022,100.0
2013-02-11 13:50:00,49.97,49.97,49.97,49.97,1300.0,38.9022,38.9022,38.9022,38.9022,1300.0
2013-02-11 13:55:00,49.98,49.99,49.98,49.99,800.0,38.91,38.9177,38.91,38.9177,800.0
2013-02-11 14:00:00,49.98,49.98,49.98,49.98,100.0,38.91,38.91,38.91,38.91,100.0
2013-02-11 14:05:00,49.98,49.98,49.98,49.98,100.0,38.91,38.91,38.91,38.91,100.0
2013-02-11 14:10:00,49.99,50.0,49.99,50.0,500.0,38.9177,38.9255,38.9177,38.9255,500.0
2013-02-11 14:15:00,50.0,50.0,50.0,50.0,1400.0,38.9255,38.9255,38.9255,38.9255,1400.0
2013-02-11 14:20:00,50.01,50.01,49.99,49.99,6000.0,38.9333,38.9333,38.9177,38.9177,6000.0
2013-02-11 14:25:00,49.99,49.99,49.99,49.99,1400.0,38.9177,38.9177,38.9177,38.9177,1400.0
2013-02-11 14:30:00,49.98,49.98,49.97,49.97,7200.0,38.91,38.91,38.9022,38.9022,7200.0
2013-02-11 14:35:00,49.97,49.99,49.97,49.99,2300.0,38.9022,38.9177,38.9022,38.9177,2300.0
2013-02-11 14:40:00,49.99,49.99,49.99,49.99,0.0,38.9177,38.9177,38.9177,38.9177,0.0
2013-02-11 14:45:00,49.98,49.98,49.98,49.98,3900.0,38.91,38.91,38.91,38.91,3900.0
2013-02-11 14:50:00,49.97,49.97,49.97,49.97,700.0,38.9022,38.9022,38.9022,38.9022,700.0
2013-02-11 14:55:00,49.95,49.95,49.94,49.95,2600.0,38.8866,38.8866,38.8788,38.8866,2600.0
2013-02-11 15:00:00,49.95,49.95,49.95,49.95,0.0,38.8866,38.8866,38.8866,38.8866,0.0
2013-02-11 15:05:00,49.97,49.98,49.96,49.96,9200.0,38.9022,38.91,38.8944,38.8944,9200.0
2013-02-11 15:10:00,49.98,50.0,49.98,50.0,1700.0,38.91,38.9255,38.91,38.9255,1700.0
2013-02-11 15:15:00,50.0,50.0,49.99,50.0,1500.0,38.9255,38.9255,38.9177,38.9255,1500.0
2013-02-11 15:20:00,49.98,49.99,49.98,49.99,1000.0,38.91,38.9177,38.91,38.9177,1000.0
2013-02-11 15:25:00,49.97,49.97,49.97,49.97,400.0,38.9022,38.9022,38.9022,38.9022,400.0
2013-02-11 15:30:00,49.97,49.99,49.97,49.99,5400.0,38.9022,38.9177,38.9022,38.9177,5400.0
2013-02-11 15:35:00,49.99,50.02,49.99,50.01,3900.0,38.9177,38.9411,38.9177,38.9333,3900.0
2013-02-11 15:40:00,50.02,50.02,50.02,50.02,1600.0,38.9411,38.9411,38.9411,38.9411,1600.0
2013-02-11 15:45:00,50.03,50.04,50.01,50.04,2500.0,38.9489,38.9567,38.9333,38.9567,2500.0
2013-02-11 15:50:00,50.01,50.01,50.01,50.01,200.0,38.9333,38.9333,38.9333,38.9333,200.0
2013-02-11 15:55:00,50.0,50.0,49.98,49.98,6600.0,38.9255,38.9255,38.91,38.91,6600.0
2013-02-12 09:30:00,50.0,50.09,50.0,50.05,24500.0,38.9255,38.9956,38.9255,38.9644,24500.0
2013-02-12 09:35:00,50.04,50.06,49.99,50.0,39000.0,38.9567,38.9722,38.9177,38.9255,39000.0
2013-02-12 09:40:00,50.01,50.02,49.99,50.01,13200.0,38.9333,38.9411,38.9177,38.9333,13200.0
2013-02-12 09:45:00,50.02,50.03,50.01,50.02,14400.0,38.9411,38.9489,38.9333,38.9411,14400.0
2013-02-12 09:50:00,50.02,50.07,50.02,50.07,16600.0,38.9411,38.98,38.9411,38.98,16600.0
2013-02-12 09:55:00,50.07,50.09,50.04,50.04,24400.0,38.98,38.9956,38.9567,38.9567,24400.0
2013-02-12 10:00:00,50.06,50.1,50.06,50.1,25800.0,38.9722,39.0034,38.9722,39.0034,25800.0
2013-02-12 10:05:00,50.1,50.14,50.1,50.11,22900.0,39.0034,39.0345,39.0034,39.0112,22900.0
2013-02-12 10:10:00,50.11,50.11,50.09,50.1,19200.0,39.0112,39.0112,38.9956,39.0034,19200.0
2013-02-12 10:15:00,50.1,50.12,50.1,50.11,16400.0,39.0034,39.0189,39.0034,39.0112,16400.0
2013-02-12 10:20:00,50.11,50.13,50.1,50.13,46200.0,39.0112,39.0267,39.0034,39.0267,46200.0
2013-02-12 10:25:00,50.13,50.14,50.12,50.13,20600.0,39.0267,39.0345,39.0189,39.0267,20600.0
2013-02-12 10:30:00,50.12,50.12,50.11,50.11,9700.0,39.0189,39.0189,39.0112,39.0112,9700.0
2013-02-12 10:35:00,50.11,50.11,50.09,50.11,9100.0,39.0112,39.0112,38.9956,39.0112,9100.0
2013-02-12 10:40:00,50.09,50.13,50.09,50.13,7400.0,38.9956,39.0267,38.9956,39.0267,7400.0
2013-02-12 10:45:00,50.13,50.14,50.12,50.13,7800.0,39.0267,39.0345,39.0189,39.0267,7800.0
2013-02-12 10:50:00,50.13,50.17,50.13,50.16,13500.0,39.0267,39.0579,39.0267,39.0501,13500.0
2013-02-12 10:55:00,50.17,50.17,50.16,50.16,4500.0,39.0579,39.0579,39.0501,39.0501,4500.0
2013-02-12 11:00:00,50.17,50.17,50.15,50.16,25400.0,39.0579,39.0579,39.0423,39.0501,25400.0
2013-02-12 11:05:00,50.17,50.18,50.15,50.17,7600.0,39.0579,39.0657,39.0423,39.0579,7600.0
2013-02-12 11:10:00,50.18,50.19,50.17,50.17,10100.0,39.0657,39.0734,39.0579,39.0579,10100.0
2013-02-12 11:15:00,50.17,50.18,50.14,50.15,7000.0,39.0579,39.0657,39.0345,39.0423,7000.0
2013-02-12 11:20:00,50.15,50.16,50.14,50.15,12800.0,39.0423,39.0501,39.0345,39.0423,12800.0
2013-02-12 11:25:00,50.15,50.16,50.14,50.16,3800.0,39.0423,39.0501,39.0345,39.0501,3800.0
2013-02-12 11:30:00,50.16,50.17,50.16,50.17,7300.0,39.0501,39.0579,39.0501,39.0579,7300.0
2013-02-12 11:35:00,50.19,50.19,50.17,50.19,6900.0,39.0734,39.0734,39.0579,39.0734,6900.0
2013-02-12 11:40:00,50.19,50.19,50.18,50.18,6800.0,39.0734,39.0734,39.0657,39.0657,6800.0
2013-02-12 11:45:00,50.19,50.19,50.16,50.16,8500.0,39.0734,39.0734,39.0501,39.0501,8500.0
2013-02-12 11:50:00,50.17,50.17,50.16,50.17,4600.0,39.0579,39.0579,39.0501,39.0579,4600.0
2013-02-12 11:55:00,50.17,50.18,50.16,50.18,4800.0,39.0579,39.0657,39.0501,39.0657,4800.0
2013-02-12 12:00:00,50.18,50.19,50.18,50.18,7000.0,39.0657,39.0734,39.0657,39.0657,7000.0
2013-02-12 12:05:00,50.18,50.18,50.16,50.18,7500.0,39.0657,39.0657,39.0501,39.0657,7500.0
2013-02-12 12:10:00,50.18,50.18,50.18,50.18,3600.0,39.0657,39.0657,39.0657,39.0657,3600.0
2013-02-12 12:15:00,50.18,50.2,50.18,50.2,4500.0,39.0657,39.0812,39.0657,39.0812,4500.0
2013-02-12 12:20:00,50.2,50.22,50.19,50.21,11300.0,39.0812,39.0968,39.0734,39.089,11300.0
2013-02-12 12:25:00,50.21,50.21,50.2,50.2,4400.0,39.089,39.089,39.0812,39.0812,4400.0
2013-02-12 12:30:00,50.2,50.21,50.2,50.21,9700.0,39.0812,39.089,39.0812,39.089,9700.0
2013-02-12 12:35:00,50.21,50.21,50.19,50.2,5700.0,39.089,39.089,39.0734,39.0812,5700.0
2013-02-12 12:40:00,50.21,50.23,50.21,50.23,8700.0,39.089,39.1046,39.089,39.1046,8700.0
2013-02-12 12:45:00,50.23,50.23,50.21,50.21,3100.0,39.1046,39.1046,39.089,39.089,3100.0
2013-02-12 12:50:00,50.23,50.25,50.23,50.25,9600.0,39.1046,39.1201,39.1046,39.1201,9600.0
2013-02-12 12:55:00,50.25,50.25,50.23,50.25,3900.0,39.1201,39.1201,39.1046,39.1201,3900.0
2013-02-12 13:00:00,50.25,50.26,50.25,50.25,12900.0,39.1201,39.1279,39.1201,39.1201,12900.0
2013-02-12 13:05:00,50.25,50.25,50.24,50.25,8100.0,39.1201,39.1201,39.1124,39.1201,8100.0
2013-02-12 13:10:00,50.26,50.26,50.25,50.26,5800.0,39.1279,39.1279,39.1201,39.1279,5800.0
2013-02-12 13:15:00,50.26,50.26,50.24,50.25,19700.0,39.1279,39.1279,39.1124,39.1201,19700.0
2013-02-12 13:20:00,50.26,50.26,50.25,50.26,5000.0,39.1279,39.1279,39.1201,39.1279,5000.0
2013-02-12 13:25:00,50.27,50.29,50.27,50.29,5300.0,39.1357,39.1513,39.1357,39.1513,5300.0
2013-02-12 13:30:00,50.29,50.29,50.27,50.28,7800.0,39.1513,39.1513,39.1357,39.1435,7800.0
2013-02-12 13:35:00,50.28,50.28,50.28,50.28,4600.0,39.1435,39.1435,39.1435,39.1435,4600.0
2013-02-12 13:40:00,50.28,50.28,50.28,50.28,5100.0,39.1435,39.1435,39.1435,39.1435,5100.0
2013-02-12 13:45:00,50.28,50.28,50.28,50.28,4700.0,39.1435,39.1435,39.1435,39.1435,4700.0
2013-02-12 13:50:00,50.28,50.28,50.25,50.25,8100.0,39.1435,39.1435,39.1201,39.1201,8100.0
2013-02-12 13:55:00,50.25,50.26,50.25,50.25,7900.0,39.1201,39.1279,39.1201,39.1201,7900.0
2013-02-12 14:00:00,50.25,50.26,50.24,50.26,6100.0,39.1201,39.1279,39.1124,39.1279,6100.0
2013-02-12 14:05:00,50.25,50.26,50.25,50.25,4500.0,39.1201,39.1279,39.1201,39.1201,4500.0
2013-02-12 14:10:00,50.25,50.25,50.24,50.24,7600.0,39.1201,39.1201,39.1124,39.1124,7600.0
2013-02-12 14:15:00,50.24,50.25,50.24,50.25,4000.0,39.1124,39.1201,39.1124,39.1201,4000.0
2013-02-12 14:20:00,50.25,50.25,50.22,50.22,13400.0,39.1201,39.1201,39.0968,39.0968,13400.0
2013-02-12 14:25:00,50.23,50.23,50.22,50.22,4800.0,39.1046,39.1046,39.0968,39.0968,4800.0
2013-02-12 14:30:00,50.22,50.23,50.22,50.23,11800.0,39.0968,39.1046,39.0968,39.1046,11800.0
2013-02-12 14:35:00,50.23,50.24,50.23,50.24,7600.0,39.1046,39.1124,39.1046,39.1124,7600.0
2013-02-12 14:40:00,50.24,50.24,50.23,50.24,9100.0,39.1124,39.1124,39.1046,39.1124,9100.0
2013-02-12 14:45:00,50.24,50.24,50.22,50.24,9700.0,39.1124,39.1124,39.0968,39.1124,9700.0
2013-02-12 14:50:00,50.24,50.24,50.24,50.24,8600.0,39.1124,39.1124,39.1124,39.1124,8600.0
2013-02-12 14:55:00,50.24,50.24,50.22,50.22,8300.0,39.1124,39.1124,39.0968,39.0968,8300.0
2013-02-12 15:00:00,50.22,50.23,50.2,50.2,7200.0,39.0968,39.1046,39.0812,39.0812,7200.0
2013-02-12 15:05:00,50.2,50.21,50.2,50.21,30600.0,39.0812,39.089,39.0812,39.089,30600.0
2013-02-12 15:10:00,50.21,50.21,50.19,50.19,13300.0,39.089,39.089,39.0734,39.0734,13300.0
2013-02-12 15:15:00,50.2,50.2,50.19,50.2,29000.0,39.0812,39.0812,39.0734,39.0812,29000.0
2013-02-12 15:20:00,50.2,50.21,50.2,50.21,9500.0,39.0812,39.089,39.0812,39.089,9500.0
2013-02-12 15:25:00,50.21,50.21,50.19,50.21,11900.0,39.089,39.089,39.0734,39.089,11900.0
2013-02-12 15:30:00,50.21,50.21,50.2,50.21,9500.0,39.089,39.089,39.0812,39.089,9500.0
2013-02-12 15:35:00,50.21,50.21,50.19,50.2,12700.0,39.089,39.089,39.0734,39.0812,12700.0
2013-02-12 15:40:00,50.2,50.2,50.18,50.19,13800.0,39.0812,39.0812,39.0657,39.0734,13800.0
2013-02-12 15:45:00,50.19,50.19,50.16,50.18,15100.0,39.0734,39.0734,39.0501,39.0657,15100.0
2013-02-12 15:50:00,50.18,50.18,50.17,50.17,16000.0,39.0657,39.0657,39.0579,39.0579,16000.0
2013-02-12 15:55:00,50.18,50.18,50.16,50.16,11300.0,39.0657,39.0657,39.0501,39.0501,11300.0
2013-02-13 09:30:00,50.37,50.37,50.34,50.37,13900.0,39.2136,39.2136,39.1902,39.2136,13900.0
2013-02-13 09:35:00,50.39,50.41,50.38,50.41,4500.0,39.2291,39.2447,39.2214,39.2447,4500.0
2013-02-13 09:40:00,50.41,50.41,50.39,50.39,1400.0,39.2447,39.2447,39.2291,39.2291,1400.0
2013-02-13 09:45:00,50.36,50.36,50.33,50.33,13200.0,39.2058,39.2058,39.1824,39.1824,13200.0
2013-02-13 09:50:00,50.35,50.35,50.35,50.35,3400.0,39.198,39.198,39.198,39.198,3400.0
2013-02-13 09:55:00,50.34,50.41,50.34,50.41,2100.0,39.1902,39.2447,39.1902,39.2447,2100.0
2013-02-13 10:00:00,50.38,50.4,50.38,50.39,4200.0,39.2214,39.2369,39.2214,39.2291,4200.0
2013-02-13 10:05:00,50.38,50.4,50.38,50.39,2200.0,39.2214,39.2369,39.2214,39.2291,2200.0
2013-02-13 10:10:00,50.41,50.42,50.38,50.39,2700.0,39.2447,39.2525,39.2214,39.2291,2700.0
2013-02-13 10:15:00,50.39,50.42,50.39,50.41,1200.0,39.2291,39.2525,39.2291,39.2447,1200.0
2013-02-13 10:20:00,50.41,50.43,50.41,50.42,3200.0,39.2447,39.2603,39.2447,39.2525,3200.0
2013-02-13 10:25:00,50.42,50.42,50.4,50.4,6500.0,39.2525,39.2525,39.2369,39.2369,6500.0
2013-02-13 10:30:00,50.4,50.4,50.36,50.37,12300.0,39.2369,39.2369,39.2058,39.2136,12300.0
2013-02-13 10:35:00,50.37,50.37,50.34,50.35,3300.0,39.2136,39.2136,39.1902,39.198,3300.0
2013-02-13 10:40:00,50.35,50.37,50.35,50.35,9700.0,39.198,39.2136,39.198,39.198,9700.0
2013-02-13 10:45:00,50.35,50.35,50.33,50.33,2800.0,39.198,39.198,39.1824,39.1824,2800.0
2013-02-13 10:50:00,50.32,50.32,50.29,50.29,2100.0,39.1746,39.1746,39.1513,39.1513,2100.0
2013-02-13 10:55:00,50.32,50.32,50.32,50.32,100.0,39.1746,39.1746,39.1746,39.1746,100.0
2013-02-13 11:00:00,50.31,50.32,50.31,50.31,35100.0,39.1669,39.1746,39.1669,39.1669,35100.0
2013-02-13 11:05:00,50.33,50.33,50.33,50.33,1200.0,39.1824,39.1824,39.1824,39.1824,1200.0
2013-02-13 11:10:00,50.34,50.34,50.32,50.32,2300.0,39.1902,39.1902,39.1746,39.1746,2300.0
2013-02-13 11:15:00,50.29,50.29,50.26,50.26,1000.0,39.1513,39.1513,39.1279,39.1279,1000.0
2013-02-13 11:20:00,50.26,50.26,50.25,50.25,300.0,39.1279,39.1279,39.1201,39.1201,300.0
2013-02-13 11:25:00,50.23,50.23,50.22,50.22,1700.0,39.1046,39.1046,39.0968,39.0968,1700.0
2013-02-13 11:30:00,50.23,50.23,50.22,50.23,2700.0,39.1046,39.1046,39.0968,39.1046,2700.0
2013-02-13 11:35:00,50.24,50.25,50.22,50.22,4300.0,39.1124,39.1201,39.0968,39.0968,4300.0
2013-02-13 11:40:00,50.21,50.22,50.2,50.22,1300.0,39.089,39.0968,39.0812,39.0968,1300.0
2013-02-13 11:45:00,50.24,50.24,50.24,50.24,200.0,39.1124,39.1124,39.1124,39.1124,200.0
2013-02-13 11:50:00,50.24,50.26,50.22,50.23,2000.0,39.1124,39.1279,39.0968,39.1046,2000.0
2013-02-13 11:55:00,50.24,50.26,50.24,50.25,1100.0,39.1124,39.1279,39.1124,39.1201,1100.0
2013-02-13 12:00:00,50.25,50.25,50.25,50.25,0.0,39.1201,39.1201,39.1201,39.1201,0.0
2013-02-13 12:05:00,50.29,50.29,50.29,50.29,100.0,39.1513,39.1513,39.1513,39.1513,100.0
2013-02-13 12:10:00,50.29,50.29,50.28,50.28,600.0,39.1513,39.1513,39.1435,39.1435,600.0
2013-02-13 12:15:00,50.27,50.28,50.27,50.28,2500.0,39.1357,39.1435,39.1357,39.1435,2500.0
2013-02-13 12:20:00,50.28,50.28,50.27,50.27,2000.0,39.1435,39.1435,39.1357,39.1357,2000.0
2013-02-13 12:25:00,50.26,50.26,50.26,50.26,500.0,39.1279,39.1279,39.1279,39.1279,500.0
2013-02-13 12:30:00,50.26,50.27,50.26,50.27,7500.0,39.1279,39.1357,39.1279,39.1357,7500.0
2013-02-13 12:35:00,50.28,50.3,50.28,50.29,1700.0,39.1435,39.1591,39.1435,39.1513,1700.0
2013-02-13 12:40:00,50.29,50.3,50.29,50.3,2300.0,39.1513,39.1591,39.1513,39.1591,2300.0
2013-02-13 12:45:00,50.3,50.33,50.3,50.32,12800.0,39.1591,39.1824,39.1591,39.1746,12800.0
2013-02-13 12:50:00,50.31,50.31,50.3,50.31,1700.0,39.1669,39.1669,39.1591,39.1669,1700.0
2013-02-13 12:55:00,50.3,50.3,50.28,50.28,1800.0,39.1591,39.1591,39.1435,39.1435,1800.0
2013-02-13 13:00:00,50.29,50.3,50.29,50.3,500.0,39.1513,39.1591,39.1513,39.1591,500.0
2013-02-13 13:05:00,50.3,50.3,50.29,50.29,3100.0,39.1591,39.1591,39.1513,39.1513,3100.0
2013-02-13 13:10:00,50.29,50.29,50.29,50.29,0.0,39.1513,39.1513,39.1513,39.1513,0.0
2013-02-13 13:15:00,50.29,50.31,50.28,50.31,8200.0,39.1513,39.1669,39.1435,39.1669,8200.0
2013-02-13 13:20:00,50.3,50.3,50.29,50.3,5000.0,39.1591,39.1591,39.1513,39.1591,5000.0
2013-02-13 13:25:00,50.31,50.31,50.31,50.31,100.0,39.1669,39.1669,39.1669,39.1669,100.0
2013-02-13 13:30:00,50.3,50.3,50.29,50.29,700.0,39.1591,39.1591,39.1513,39.1513,700.0
2013-02-13 13:35:00,50.29,50.3,50.29,50.3,1100.0,39.1513,39.1591,39.1513,39.1591,1100.0
2013-02-13 13:40:00,50.3,50.31,50.3,50.3,600.0,39.1591,39.1669,39.1591,39.1591,600.0
2013-02-13 13:45:00,50.3,50.31,50.3,50.31,1000.0,39.1591,39.1669,39.1591,39.1669,1000.0
2013-02-13 13:50:00,50.31,50.31,50.31,50.31,2500.0,39.1669,39.1669,39.1669,39.1669,2500.0
2013-02-13 13:55:00,50.31,50.31,50.31,50.31,0.0,39.1669,39.1669,39.1669,39.1669,0.0
2013-02-13 14:00:00,50.31,50.31,50.3,50.3,900.0,39.1669,39.1669,39.1591,39.1591,900.0
2013-02-13 14:05:00,50.31,50.31,50.29,50.29,300.0,39.1669,39.1669,39.1513,39.1513,300.0
2013-02-13 14:10:00,50.28,50.29,50.27,50.27,800.0,39.1435,39.1513,39.1357,39.1357,800.0
2013-02-13 14:15:00,50.27,50.27,50.26,50.26,300.0,39.1357,39.1357,39.1279,39.1279,300.0
2013-02-13 14:20:00,50.26,50.26,50.26,50.26,0.0,39.1279,39.1279,39.1279,39.1279,0.0
2013-02-13 14:25:00,50.24,50.24,50.22,50.22,600.0,39.1124,39.1124,39.0968,39.0968,600.0
2013-02-13 14:30:00,50.24,50.24,50.21,50.21,800.0,39.1124,39.1124,39.089,39.089,800.0
2013-02-13 14:35:00,50.2,50.21,50.19,50.21,600.0,39.0812,39.089,39.0734,39.089,600.0
2013-02-13 14:40:00,50.2,50.21,50.19,50.21,4200.0,39.0812,39.089,39.0734,39.089,4200.0
2013-02-13 14:45:00,50.22,50.22,50.18,50.18,8200.0,39.0968,39.0968,39.0657,39.0657,8200.0
2013-02-13 14:50:00,50.19,50.2,50.18,50.18,14600.0,39.0734,39.0812,39.0657,39.0657,14600.0
2013-02-13 14:55:00,50.19,50.19,50.19,50.19,300.0,39.0734,39.0734,39.0734,39.0734,300.0
2013-02-13 15:00:00,50.21,50.22,50.21,50.22,600.0,39.089,39.0968,39.089,39.0968,600.0
2013-02-13 15:05:00,50.22,50.23,50.22,50.23,200.0,39.0968,39.1046,39.0968,39.1046,200.0
2013-02-13 15:10:00,50.22,50.23,50.21,50.21,5600.0,39.0968,39.1046,39.089,39.089,5600.0
2013-02-13 15:15:00,50.22,50.22,50.22,50.22,2900.0,39.0968,39.0968,39.0968,39.0968,2900.0
2013-02-13 15:20:00,50.23,50.25,50.23,50.25,9000.0,39.1046,39.1201,39.1046,39.1201,9000.0
2013-02-13 15:25:00,50.24,50.25,50.22,50.22,2400.0,39.1124,39.1201,39.0968,39.0968,2400.0
2013-02-13 15:30:00,50.24,50.24,50.23,50.23,900.0,39.1124,39.1124,39.1046,39.1046,900.0
2013-02-13 15:35:00,50.23,50.23,50.22,50.22,2600.0,39.1046,39.1046,39.0968,39.0968,2600.0
2013-02-13 15:40:00,50.23,50.24,50.23,50.24,3900.0,39.1046,39.1124,39.1046,39.1124,3900.0
2013-02-13 15:45:00,50.24,50.25,50.22,50.23,7900.0,39.1124,39.1201,39.0968,39.1046,7900.0
2013-02-13 15:50:00,50.23,50.25,50.22,50.25,8900.0,39.1046,39.1201,39.0968,39.1201,8900.0
2013-02-13 15:55:00,50.25,50.28,50.24,50.28,11700.0,39.1201,39.1435,39.1124,39.1435,11700.0
2013-02-14 09:30:00,49.98,50.01,49.97,49.97,14100.0,38.91,38.9333,38.9022,38.9022,14100.0
2013-02-14 09:35:00,50.02,50.05,50.02,50.05,10800.0,38.9411,38.9644,38.9411,38.9644,10800.0
2013-02-14 09:40:00,50.05,50.07,50.04,50.04,5800.0,38.9644,38.98,38.9567,38.9567,5800.0
2013-02-14 09:45:00,50.05,50.09,50.05,50.08,9100.0,38.9644,38.9956,38.9644,38.9878,9100.0
2013-02-14 09:50:00,50.06,50.12,50.06,50.1,2300.0,38.9722,39.0189,38.9722,39.0034,2300.0
2013-02-14 09:55:00,50.1,50.1,50.05,50.07,9000.0,39.0034,39.0034,38.9644,38.98,9000.0
2013-02-14 10:00:00,50.09,50.1,50.09,50.1,5500.0,38.9956,39.0034,38.9956,39.0034,5500.0
2013-02-14 10:05:00,50.09,50.09,50.05,50.05,4300.0,38.9956,38.9956,38.9644,38.9644,4300.0
2013-02-14 10:10:00,50.07,50.07,50.06,50.07,1000.0,38.98,38.98,38.9722,38.98,1000.0
2013-02-14 10:15:00,50.08,50.1,50.06,50.1,5900.0,38.9878,39.0034,38.9722,39.0034,5900.0
2013-02-14 10:20:00,50.1,50.1,50.1,50.1,0.0,39.0034,39.0034,39.0034,39.0034,0.0
2013-02-14 10:25:00,50.11,50.12,50.11,50.11,1800.0,39.0112,39.0189,39.0112,39.0112,1800.0
2013-02-14 10:30:00,50.12,50.15,50.12,50.15,700.0,39.0189,39.0423,39.0189,39.0423,700.0
2013-02-14 10:35:00,50.15,50.15,50.15,50.15,2900.0,39.0423,39.0423,39.0423,39.0423,2900.0
2013-02-14 10:40:00,50.17,50.18,50.17,50.17,2100.0,39.0579,39.0657,39.0579,39.0579,2100.0
2013-02-14 10:45:00,50.2,50.2,50.19,50.19,1200.0,39.0812,39.0812,39.0734,39.0734,1200.0
2013-02-14 10:50:00,50.18,50.19,50.17,50.18,1200.0,39.0657,39.0734,39.0579,39.0657,1200.0
2013-02-14 10:55:00,50.16,50.17,50.15,50.17,2400.0,39.0501,39.0579,39.0423,39.0579,2400.0
2013-02-14 11:00:00,50.17,50.18,50.15,50.16,12100.0,39.0579,39.0657,39.0423,39.0501,12100.0
2013-02-14 11:05:00,50.14,50.15,50.12,50.12,400.0,39.0345,39.0423,39.0189,39.0189,400.0
2013-02-14 11:10:00,50.13,50.13,50.12,50.12,400.0,39.0267,39.0267,39.0189,39.0189,400.0
2013-02-14 11:15:00,50.14,50.14,50.11,50.11,6000.0,39.0345,39.0345,39.0112,39.0112,6000.0
2013-02-14 11:20:00,50.1,50.12,50.1,50.12,11700.0,39.0034,39.0189,39.0034,39.0189,11700.0
2013-02-14 11:25:00,50.12,50.14,50.12,50.12,1800.0,39.0189,39.0345,39.0189,39.0189,1800.0
2013-02-14 11:30:00,50.11,50.13,50.11,50.12,700.0,39.0112,39.0267,39.0112,39.0189,700.0
2013-02-14 11:35:00,50.11,50.11,50.09,50.09,900.0,39.0112,39.0112,38.9956,38.9956,900.0
2013-02-14 11:40:00,50.09,50.09,50.09,50.09,1700.0,38.9956,38.9956,38.9956,38.9956,1700.0
2013-02-14 11:45:00,50.09,50.09,50.09,50.09,900.0,38.9956,38.9956,38.9956,38.9956,900.0
2013-02-14 11:50:00,50.1,50.11,50.09,50.09,1500.0,39.0034,39.0112,38.9956,38.9956,1500.0
2013-02-14 11:55:00,50.11,50.11,50.11,50.11,100.0,39.0112,39.0112,39.0112,39.0112,100.0
2013-02-14 12:00:00,50.11,50.11,50.1,50.11,1900.0,39.0112,39.0112,39.0034,39.0112,1900.0
2013-02-14 12:05:00,50.11,50.12,50.11,50.12,900.0,39.0112,39.0189,39.0112,39.0189,900.0
2013-02-14 12:10:00,50.11,50.12,50.11,50.12,900.0,39.0112,39.0189,39.0112,39.0189,900.0
2013-02-14 12:15:00,50.14,50.15,50.14,50.14,1500.0,39.0345,39.0423,39.0345,39.0345,1500.0
2013-02-14 12:20:00,50.13,50.13,50.12,50.12,200.0,39.0267,39.0267,39.0189,39.0189,200.0
2013-02-14 12:25:00,50.12,50.13,50.12,50.12,800.0,39.0189,39.0267,39.0189,39.0189,800.0
2013-02-14 12:30:00,50.12,50.12,50.11,50.12,600.0,39.0189,39.0189,39.0112,39.0189,600.0
2013-02-14 12:35:00,50.11,50.11,50.11,50.11,800.0,39.0112,39.0112,39.0112,39.0112,800.0
2013-02-14 12:40:00,50.11,50.14,50.11,50.14,1000.0,39.0112,39.0345,39.0112,39.0345,1000.0
2013-02-14 12:45:00,50.14,50.14,50.14,50.14,700.0,39.0345,39.0345,39.0345,39.0345,700.0
2013-02-14 12:50:00,50.13,50.14,50.12,50.13,800.0,39.0267,39.0345,39.0189,39.0267,800.0
2013-02-14 12:55:00,50.14,50.15,50.14,50.15,3900.0,39.0345,39.0423,39.0345,39.0423,3900.0
2013-02-14 13:00:00,50.15,50.16,50.15,50.16,600.0,39.0423,39.0501,39.0423,39.0501,600.0
2013-02-14 13:05:00,50.15,50.15,50.14,50.14,500.0,39.0423,39.0423,39.0345,39.0345,500.0
2013-02-14 13:10:00,50.16,50.16,50.15,50.15,1900.0,39.0501,39.0501,39.0423,39.0423,1900.0
2013-02-14 13:15:00,50.15,50.15,50.15,50.15,200.0,39.0423,39.0423,39.0423,39.0423,200.0
2013-02-14 13:20:00,50.14,50.15,50.12,50.13,1300.0,39.0345,39.0423,39.0189,39.0267,1300.0
2013-02-14 13:25:00,50.13,50.14,50.12,50.13,2400.0,39.0267,39.0345,39.0189,39.0267,2400.0
2013-02-14 13:30:00,50.14,50.14,50.14,50.14,100.0,39.0345,39.0345,39.0345,39.0345,100.0
2013-02-14 13:35:00,50.14,50.14,50.13,50.14,600.0,39.0345,39.0345,39.0267,39.0345,600.0
2013-02-14 13:40:00,50.14,50.15,50.14,50.14,7700.0,39.0345,39.0423,39.0345,39.0345,7700.0
2013-02-14 13:45:00,50.15,50.16,50.14,50.14,4700.0,39.0423,39.0501,39.0345,39.0345,4700.0
2013-02-14 13:50:00,50.15,50.16,50.15,50.15,2500.0,39.0423,39.0501,39.0423,39.0423,2500.0
2013-02-14 13:55:00,50.16,50.16,50.14,50.14,5000.0,39.0501,39.0501,39.0345,39.0345,5000.0
2013-02-14 14:00:00,50.15,50.16,50.15,50.15,1800.0,39.0423,39.0501,39.0423,39.0423,1800.0
2013-02-14 14:05:00,50.16,50.19,50.16,50.19,14100.0,39.0501,39.0734,39.0501,39.0734,14100.0
2013-02-14 14:10:00,50.19,50.2,50.18,50.19,5200.0,39.0734,39.0812,39.0657,39.0734,5200.0
2013-02-14 14:15:00,50.19,50.2,50.18,50.18,1400.0,39.0734,39.0812,39.0657,39.0657,1400.0
2013-02-14 14:20:00,50.19,50.19,50.19,50.19,1200.0,39.0734,39.0734,39.0734,39.0734,1200.0
2013-02-14 14:25:00,50.19,50.2,50.19,50.19,1600.0,39.0734,39.0812,39.0734,39.0734,1600.0
2013-02-14 14:30:00,50.19,50.2,50.17,50.17,2000.0,39.0734,39.0812,39.0579,39.0579,2000.0
2013-02-14 14:35:00,50.17,50.19,50.17,50.19,2500.0,39.0579,39.0734,39.0579,39.0734,2500.0
2013-02-14 14:40:00,50.17,50.18,50.17,50.17,1500.0,39.0579,39.0657,39.0579,39.0579,1500.0
2013-02-14 14:45:00,50.18,50.19,50.18,50.18,24900.0,39.0657,39.0734,39.0657,39.0657,24900.0
2013-02-14 14:50:00,50.19,50.2,50.19,50.2,7800.0,39.0734,39.0812,39.0734,39.0812,7800.0
2013-02-14 14:55:00,50.2,50.2,50.19,50.19,6400.0,39.0812,39.0812,39.0734,39.0734,6400.0
2013-02-14 15:00:00,50.19,50.21,50.19,50.2,3500.0,39.0734,39.089,39.0734,39.0812,3500.0
2013-02-14 15:05:00,50.2,50.2,50.18,50.19,7000.0,39.0812,39.0812,39.0657,39.0734,7000.0
2013-02-14 15:10:00,50.19,50.22,50.19,50.22,6900.0,39.0734,39.0968,39.0734,39.0968,6900.0
2013-02-14 15:15:00,50.21,50.22,50.2,50.2,1400.0,39.089,39.0968,39.0812,39.0812,1400.0
2013-02-14 15:20:00,50.21,50.21,50.2,50.2,11100.0,39.089,39.089,39.0812,39.0812,11100.0
2013-02-14 15:25:00,50.21,50.22,50.2,50.22,10000.0,39.089,39.0968,39.0812,39.0968,10000.0
2013-02-14 15:30:00,50.22,50.24,50.21,50.23,10700.0,39.0968,39.1124,39.089,39.1046,10700.0
2013-02-14 15:35:00,50.22,50.23,50.22,50.22,2800.0,39.0968,39.1046,39.0968,39.0968,2800.0
2013-02-14 15:40:00,50.22,50.23,50.19,50.19,8100.0,39.0968,39.1046,39.0734,39.0734,8100.0
2013-02-14 15:45:00,50.19,50.19,50.18,50.19,7300.0,39.0734,39.0734,39.0657,39.0734,7300.0
2013-02-14 15:50:00,50.19,50.19,50.18,50.18,4900.0,39.0734,39.0734,39.0657,39.0657,4900.0
2013-02-14 15:55:00,50.17,50.2,50.17,50.19,12300.0,39.0579,39.0812,39.0579,39.0734,12300.0
2013-02-15 09:30:00,50.26,50.26,50.2,50.22,8700.0,39.1279,39.1279,39.0812,39.0968,8700.0
2013-02-15 09:35:00,50.21,50.21,50.21,50.21,100.0,39.089,39.089,39.089,39.089,100.0
2013-02-15 09:40:00,50.21,50.21,50.21,50.21,0.0,39.089,39.089,39.089,39.089,0.0
2013-02-15 09:45:00,50.2,50.2,50.18,50.18,400.0,39.0812,39.0812,39.0657,39.0657,400.0
2013-02-15 09:50:00,50.19,50.2,50.18,50.18,5900.0,39.0734,39.0812,39.0657,39.0657,5900.0
2013-02-15 09:55:00,50.2,50.2,50.2,50.2,300.0,39.0812,39.0812,39.0812,39.0812,300.0
2013-02-15 10:00:00,50.23,50.25,50.23,50.25,600.0,39.1046,39.1201,39.1046,39.1201,600.0
2013-02-15 10:05:00,50.25,50.25,50.25,50.25,0.0,39.1201,39.1201,39.1201,39.1201,0.0
2013-02-15 10:10:00,50.24,50.25,50.24,50.25,3400.0,39.1124,39.1201,39.1124,39.1201,3400.0
2013-02-15 10:15:00,50.23,50.23,50.21,50.21,1500.0,39.1046,39.1046,39.089,39.089,1500.0
2013-02-15 10:20:00,50.23,50.23,50.21,50.21,1500.0,39.1046,39.1046,39.089,39.089,1500.0
2013-02-15 10:25:00,50.22,50.22,50.22,50.22,400.0,39.0968,39.0968,39.0968,39.0968,400.0
2013-02-15 10:30:00,50.21,50.21,50.16,50.18,1700.0,39.089,39.089,39.0501,39.0657,1700.0
2013-02-15 10:35:00,50.17,50.17,50.16,50.16,1100.0,39.0579,39.0579,39.0501,39.0501,1100.0
2013-02-15 10:40:00,50.16,50.18,50.15,50.17,1000.0,39.0501,39.0657,39.0423,39.0579,1000.0
2013-02-15 10:45:00,50.2,50.2,50.18,50.19,1100.0,39.0812,39.0812,39.0657,39.0734,1100.0
2013-02-15 10:50:00,50.19,50.19,50.18,50.18,200.0,39.0734,39.0734,39.0657,39.0657,200.0
2013-02-15 10:55:00,50.2,50.21,50.2,50.2,40400.0,39.0812,39.089,39.0812,39.0812,40400.0
2013-02-15 11:00:00,50.21,50.22,50.21,50.21,1300.0,39.089,39.0968,39.089,39.089,1300.0
2013-02-15 11:05:00,50.2,50.21,50.2,50.21,1000.0,39.0812,39.089,39.0812,39.089,1000.0
2013-02-15 11:10:00,50.22,50.22,50.19,50.19,1500.0,39.0968,39.0968,39.0734,39.0734,1500.0
2013-02-15 11:15:00,50.19,50.2,50.18,50.18,2600.0,39.0734,39.0812,39.0657,39.0657,2600.0
2013-02-15 11:20:00,50.18,50.18,50.15,50.16,3600.0,39.0657,39.0657,39.0423,39.0501,3600.0
2013-02-15 11:25:00,50.17,50.18,50.14,50.15,4100.0,39.0579,39.0657,39.0345,39.0423,4100.0
2013-02-15 11:30:00,50.14,50.14,50.09,50.12,6200.0,39.0345,39.0345,38.9956,39.0189,6200.0
2013-02-15 11:35:00,50.12,50.12,50.12,50.12,300.0,39.0189,39.0189,39.0189,39.0189,300.0
2013-02-15 11:40:00,50.11,50.11,50.08,50.09,3000.0,39.0112,39.0112,38.9878,38.9956,3000.0
2013-02-15 11:45:00,50.09,50.1,50.08,50.1,4200.0,38.9956,39.0034,38.9878,39.0034,4200.0
2013-02-15 11:50:00,50.11,50.11,50.1,50.11,2700.0,39.0112,39.0112,39.0034,39.0112,2700.0
2013-02-15 11:55:00,50.12,50.12,50.11,50.12,900.0,39.0189,39.0189,39.0112,39.0189,900.0
2013-02-15 12:00:00,50.12,50.12,50.1,50.1,2900.0,39.0189,39.0189,39.0034,39.0034,2900.0
2013-02-15 12:05:00,50.1,50.1,50.07,50.07,8400.0,39.0034,39.0034,38.98,38.98,8400.0
2013-02-15 12:10:00,50.06,50.07,50.03,50.05,6600.0,38.9722,38.98,38.9489,38.9644,6600.0
2013-02-15 12:15:00,50.05,50.05,50.02,50.03,9900.0,38.9644,38.9644,38.9411,38.9489,9900.0
2013-02-15 12:20:00,50.03,50.03,50.02,50.02,10700.0,38.9489,38.9489,38.9411,38.9411,10700.0
2013-02-15 12:25:00,50.02,50.05,50.02,50.05,38600.0,38.9411,38.9644,38.9411,38.9644,38600.0
2013-02-15 12:30:00,50.05,50.05,50.04,50.04,1400.0,38.9644,38.9644,38.9567,38.9567,1400.0
2013-02-15 12:35:00,50.05,50.06,50.05,50.06,2300.0,38.9644,38.9722,38.9644,38.9722,2300.0
2013-02-15 12:40:00,50.06,50.08,50.05,50.07,1200.0,38.9722,38.9878,38.9644,38.98,1200.0
2013-02-15 12:45:00,50.08,50.09,50.08,50.09,2000.0,38.9878,38.9956,38.9878,38.9956,2000.0
2013-02-15 12:50:00,50.09,50.09,50.08,50.08,3600.0,38.9956,38.9956,38.9878,38.9878,3600.0
2013-02-15 12:55:00,50.09,50.09,50.09,50.09,600.0,38.9956,38.9956,38.9956,38.9956,600.0
2013-02-15 13:00:00,50.09,50.09,50.09,50.09,1100.0,38.9956,38.9956,38.9956,38.9956,1100.0
2013-02-15 13:05:00,50.1,50.1,50.09,50.09,1000.0,39.0034,39.0034,38.9956,38.9956,1000.0
2013-02-15 13:10:00,50.08,50.09,50.08,50.09,3500.0,38.9878,38.9956,38.9878,38.9956,3500.0
2013-02-15 13:15:00,50.09,50.11,50.08,50.11,1300.0,38.9956,39.0112,38.9878,39.0112,1300.0
2013-02-15 13:20:00,50.1,50.1,50.08,50.08,5200.0,39.0034,39.0034,38.9878,38.9878,5200.0
2013-02-15 13:25:00,50.09,50.09,50.08,50.09,400.0,38.9956,38.9956,38.9878,38.9956,400.0
2013-02-15 13:30:00,50.1,50.12,50.1,50.12,7400.0,39.0034,39.0189,39.0034,39.0189,7400.0
2013-02-15 13:35:00,50.12,50.12,50.1,50.1,6400.0,39.0189,39.0189,39.0034,39.0034,6400.0
2013-02-15 13:40:00,50.11,50.11,50.1,50.1,2600.0,39.0112,39.0112,39.0034,39.0034,2600.0
2013-02-15 13:45:00,50.11,50.11,50.11,50.11,700.0,39.0112,39.0112,39.0112,39.0112,700.0
2013-02-15 13:50:00,50.12,50.13,50.12,50.12,2600.0,39.0189,39.0267,39.0189,39.0189,2600.0
2013-02-15 13:55:00,50.12,50.13,50.12,50.12,2900.0,39.0189,39.0267,39.0189,39.0189,2900.0
2013-02-15 14:00:00,50.13,50.13,50.09,50.09,2900.0,39.0267,39.0267,38.9956,38.9956,2900.0
2013-02-15 14:05:00,50.09,50.09,50.06,50.07,8000.0,38.9956,38.9956,38.9722,38.98,8000.0
2013-02-15 14:10:00,50.06,50.06,50.04,50.04,1200.0,38.9722,38.9722,38.9567,38.9567,1200.0
2013-02-15 14:15:00,50.04,50.04,49.98,49.98,5400.0,38.9567,38.9567,38.91,38.91,5400.0
2013-02-15 14:20:00,49.98,50.02,49.98,50.0,24600.0,38.91,38.9411,38.91,38.9255,24600.0
2013-02-15 14:25:00,49.99,50.0,49.96,49.96,96000.0,38.9177,38.9255,38.8944,38.8944,96000.0
2013-02-15 14:30:00,49.96,50.01,49.96,50.01,33600.0,38.8944,38.9333,38.8944,38.9333,33600.0
2013-02-15 14:35:00,50.0,50.01,49.97,50.01,24300.0,38.9255,38.9333,38.9022,38.9333,24300.0
2013-02-15 14:40:00,50.0,50.01,49.96,49.96,67400.0,38.9255,38.9333,38.8944,38.8944,67400.0
2013-02-15 14:45:00,49.96,49.98,49.94,49.97,30600.0,38.8944,38.91,38.8788,38.9022,30600.0
2013-02-15 14:50:00,49.97,50.0,49.96,49.99,7800.0,38.9022,38.9255,38.8944,38.9177,7800.0
2013-02-15 14:55:00,49.99,49.99,49.97,49.98,33300.0,38.9177,38.9177,38.9022,38.91,33300.0
2013-02-15 15:00:00,49.96,50.0,49.96,50.0,10600.0,38.8944,38.9255,38.8944,38.9255,10600.0
2013-02-15 15:05:00,50.0,50.0,49.97,49.99,9300.0,38.9255,38.9255,38.9022,38.9177,9300.0
2013-02-15 15:10:00,49.98,49.99,49.97,49.98,9300.0,38.91,38.9177,38.9022,38.91,9300.0
2013-02-15 15:15:00,49.99,50.02,49.99,50.02,17300.0,38.9177,38.9411,38.9177,38.9411,17300.0
2013-02-15 15:20:00,50.02,50.04,50.02,50.03,28900.0,38.9411,38.9567,38.9411,38.9489,28900.0
2013-02-15 15:25:00,50.04,50.04,50.03,50.04,31800.0,38.9567,38.9567,38.9489,38.9567,31800.0
2013-02-15 15:30:00,50.04,50.05,50.04,50.05,15200.0,38.9567,38.9644,38.9567,38.9644,15200.0
2013-02-15 15:35:00,50.05,50.08,50.05,50.06,23800.0,38.9644,38.9878,38.9644,38.9722,23800.0
2013-02-15 15:40:00,50.07,50.09,50.07,50.09,37000.0,38.98,38.9956,38.98,38.9956,37000.0
2013-02-15 15:45:00,50.09,50.1,50.07,50.08,19500.0,38.9956,39.0034,38.98,38.9878,19500.0
2013-02-15 15:50:00,50.07,50.09,50.06,50.06,4200.0,38.98,38.9956,38.9722,38.9722,4200.0
2013-02-15 15:55:00,50.06,50.09,50.06,50.09,69700.0,38.9722,38.9956,38.9722,38.9956,69700.0
2013-02-19 09:30:00,50.29,50.34,50.28,50.28,42700.0,39.1513,39.1902,39.1435,39.1435,42700.0
2013-02-19 09:35:00,50.32,50.32,50.29,50.29,6000.0,39.1746,39.1746,39.1513,39.1513,6000.0
2013-02-19 09:40:00,50.27,50.31,50.27,50.28,11700.0,39.1357,39.1669,39.1357,39.1435,11700.0
2013-02-19 09:45:00,50.29,50.38,50.28,50.37,32800.0,39.1513,39.2214,39.1435,39.2136,32800.0
2013-02-19 09:50:00,50.38,50.41,50.38,50.4,10000.0,39.2214,39.2447,39.2214,39.2369,10000.0
2013-02-19 09:55:00,50.4,50.41,50.4,50.41,4400.0,39.2369,39.2447,39.2369,39.2447,4400.0
2013-02-19 10:00:00,50.39,50.42,50.39,50.41,54300.0,39.2291,39.2525,39.2291,39.2447,54300.0
2013-02-19 10:05:00,50.41,50.41,50.38,50.38,18000.0,39.2447,39.2447,39.2214,39.2214,18000.0
2013-02-19 10:10:00,50.38,50.39,50.37,50.37,6800.0,39.2214,39.2291,39.2136,39.2136,6800.0
2013-02-19 10:15:00,50.37,50.39,50.37,50.39,12300.0,39.2136,39.2291,39.2136,39.2291,12300.0
2013-02-19 10:20:00,50.39,50.41,50.38,50.4,10100.0,39.2291,39.2447,39.2214,39.2369,10100.0
2013-02-19 10:25:00,50.4,50.42,50.4,50.42,6900.0,39.2369,39.2525,39.2369,39.2525,6900.0
2013-02-19 10:30:00,50.42,50.42,50.39,50.39,48900.0,39.2525,39.2525,39.2291,39.2291,48900.0
2013-02-19 10:35:00,50.38,50.39,50.38,50.38,7000.0,39.2214,39.2291,39.2214,39.2214,7000.0
2013-02-19 10:40:00,50.4,50.41,50.39,50.4,65200.0,39.2369,39.2447,39.2291,39.2369,65200.0
2013-02-19 10:45:00,50.4,50.43,50.4,50.41,44000.0,39.2369,39.2603,39.2369,39.2447,44000.0
2013-02-19 10:50:00,50.4,50.4,50.36,50.36,5300.0,39.2369,39.2369,39.2058,39.2058,5300.0
2013-02-19 10:55:00,50.36,50.37,50.36,50.37,6200.0,39.2058,39.2136,39.2058,39.2136,6200.0
2013-02-19 11:00:00,50.38,50.38,50.37,50.37,3500.0,39.2214,39.2214,39.2136,39.2136,3500.0
2013-02-19 11:05:00,50.37,50.37,50.35,50.36,11500.0,39.2136,39.2136,39.198,39.2058,11500.0
2013-02-19 11:10:00,50.36,50.36,50.36,50.36,0.0,39.2058,39.2058,39.2058,39.2058,0.0
2013-02-19 11:15:00,50.36,50.39,50.36,50.39,348800.0,39.2058,39.2291,39.2058,39.2291,348800.0
2013-02-19 11:20:00,50.39,50.4,50.38,50.4,14900.0,39.2291,39.2369,39.2214,39.2369,14900.0
2013-02-19 11:25:00,50.39,50.43,50.39,50.43,1600.0,39.2291,39.2603,39.2291,39.2603,1600.0
2013-02-19 11:30:00,50.45,50.45,50.41,50.42,20100.0,39.2759,39.2759,39.2447,39.2525,20100.0
2013-02-19 11:35:00,50.43,50.43,50.41,50.41,3400.0,39.2603,39.2603,39.2447,39.2447,3400.0
2013-02-19 11:40:00,50.41,50.42,50.4,50.41,9800.0,39.2447,39.2525,39.2369,39.2447,9800.0
2013-02-19 11:45:00,50.41,50.41,50.4,50.41,7800.0,39.2447,39.2447,39.2369,39.2447,7800.0
2013-02-19 11:50:00,50.41,50.43,50.41,50.42,1300.0,39.2447,39.2603,39.2447,39.2525,1300.0
2013-02-19 11:55:00,50.44,50.45,50.44,50.44,1100.0,39.2681,39.2759,39.2681,39.2681,1100.0
2013-02-19 12:00:00,50.45,50.45,50.43,50.43,6900.0,39.2759,39.2759,39.2603,39.2603,6900.0
2013-02-19 12:05:00,50.42,50.42,50.42,50.42,900.0,39.2525,39.2525,39.2525,39.2525,900.0
2013-02-19 12:10:00,50.42,50.42,50.41,50.42,1200.0,39.2525,39.2525,39.2447,39.2525,1200.0
2013-02-19 12:15:00,50.42,50.42,50.42,50.42,6300.0,39.2525,39.2525,39.2525,39.2525,6300.0
2013-02-19 12:20:00,50.43,50.43,50.42,50.43,900.0,39.2603,39.2603,39.2525,39.2603,900.0
2013-02-19 12:25:00,50.43,50.43,50.43,50.43,6200.0,39.2603,39.2603,39.2603,39.2603,6200.0
2013-02-19 12:30:00,50.43,50.43,50.41,50.41,1300.0,39.2603,39.2603,39.2447,39.2447,1300.0
2013-02-19 12:35:00,50.42,50.42,50.41,50.41,900.0,39.2525,39.2525,39.2447,39.2447,900.0
2013-02-19 12:40:00,50.42,50.42,50.41,50.42,8700.0,39.2525,39.2525,39.2447,39.2525,8700.0
2013-02-19 12:45:00,50.42,50.43,50.42,50.42,5200.0,39.2525,39.2603,39.2525,39.2525,5200.0
2013-02-19 12:50:00,50.42,50.42,50.42,50.42,0.0,39.2525,39.2525,39.2525,39.2525,0.0
2013-02-19 12:55:00,50.42,50.43,50.42,50.43,3900.0,39.2525,39.2603,39.2525,39.2603,3900.0
2013-02-19 13:00:00,50.44,50.45,50.44,50.45,2500.0,39.2681,39.2759,39.2681,39.2759,2500.0
2013-02-19 13:05:00,50.44,50.45,50.44,50.45,1000.0,39.2681,39.2759,39.2681,39.2759,1000.0
2013-02-19 13:10:00,50.45,50.45,50.44,50.44,400.0,39.2759,39.2759,39.2681,39.2681,400.0
2013-02-19 13:15:00,50.44,50.44,50.44,50.44,0.0,39.2681,39.2681,39.2681,39.2681,0.0
2013-02-19 13:20:00,50.45,50.45,50.43,50.43,17100.0,39.2759,39.2759,39.2603,39.2603,17100.0
2013-02-19 13:25:00,50.42,50.42,50.42,50.42,100.0,39.2525,39.2525,39.2525,39.2525,100.0
2013-02-19 13:30:00,50.43,50.44,50.43,50.44,7900.0,39.2603,39.2681,39.2603,39.2681,7900.0
2013-02-19 13:35:00,50.45,50.45,50.44,50.44,4200.0,39.2759,39.2759,39.2681,39.2681,4200.0
2013-02-19 13:40:00,50.44,50.44,50.44,50.44,2200.0,39.2681,39.2681,39.2681,39.2681,2200.0
2013-02-19 13:45:00,50.43,50.43,50.43,50.43,600.0,39.2603,39.2603,39.2603,39.2603,600.0
2013-02-19 13:50:00,50.44,50.44,50.44,50.44,1200.0,39.2681,39.2681,39.2681,39.2681,1200.0
2013-02-19 13:55:00,50.43,50.44,50.43,50.44,1800.0,39.2603,39.2681,39.2603,39.2681,1800.0
2013-02-19 14:00:00,50.44,50.46,50.44,50.45,600.0,39.2681,39.2836,39.2681,39.2759,600.0
2013-02-19 14:05:00,50.45,50.49,50.45,50.49,5900.0,39.2759,39.307,39.2759,39.307,5900.0
2013-02-19 14:10:00,50.48,50.48,50.48,50.48,13200.0,39.2992,39.2992,39.2992,39.2992,13200.0
2013-02-19 14:15:00,50.47,50.47,50.47,50.47,4300.0,39.2914,39.2914,39.2914,39.2914,4300.0
2013-02-19 14:20:00,50.46,50.48,50.46,50.47,4000.0,39.2836,39.2992,39.2836,39.2914,4000.0
2013-02-19 14:25:00,50.47,50.49,50.47,50.49,3400.0,39.2914,39.307,39.2914,39.307,3400.0
2013-02-19 14:30:00,50.49,50.49,50.49,50.49,4600.0,39.307,39.307,39.307,39.307,4600.0
2013-02-19 14:35:00,50.5,50.5,50.5,50.5,2200.0,39.3148,39.3148,39.3148,39.3148,2200.0
2013-02-19 14:40:00,50.51,50.51,50.48,50.48,8700.0,39.3226,39.3226,39.2992,39.2992,8700.0
2013-02-19 14:45:00,50.47,50.47,50.46,50.47,6400.0,39.2914,39.2914,39.2836,39.2914,6400.0
2013-02-19 14:50:00,50.47,50.47,50.47,50.47,400.0,39.2914,39.2914,39.2914,39.2914,400.0
2013-02-19 14:55:00,50.47,50.48,50.47,50.48,2700.0,39.2914,39.2992,39.2914,39.2992,2700.0
2013-02-19 15:00:00,50.48,50.49,50.46,50.49,6700.0,39.2992,39.307,39.2836,39.307,6700.0
2013-02-19 15:05:00,50.48,50.48,50.47,50.48,1400.0,39.2992,39.2992,39.2914,39.2992,1400.0
2013-02-19 15:10:00,50.48,50.49,50.48,50.49,5300.0,39.2992,39.307,39.2992,39.307,5300.0
2013-02-19 15:15:00,50.49,50.5,50.47,50.47,8500.0,39.307,39.3148,39.2914,39.2914,8500.0
2013-02-19 15:20:00,50.48,50.49,50.48,50.49,800.0,39.2992,39.307,39.2992,39.307,800.0
2013-02-19 15:25:00,50.48,50.48,50.47,50.48,6500.0,39.2992,39.2992,39.2914,39.2992,6500.0
2013-02-19 15:30:00,50.47,50.47,50.44,50.44,6100.0,39.2914,39.2914,39.2681,39.2681,6100.0
2013-02-19 15:35:00,50.44,50.46,50.44,50.44,800.0,39.2681,39.2836,39.2681,39.2681,800.0
2013-02-19 15:40:00,50.45,50.47,50.45,50.47,18700.0,39.2759,39.2914,39.2759,39.2914,18700.0
2013-02-19 15:45:00,50.47,50.48,50.46,50.48,6500.0,39.2914,39.2992,39.2836,39.2992,6500.0
2013-02-19 15:50:00,50.47,50.48,50.46,50.48,3500.0,39.2914,39.2992,39.2836,39.2992,3500.0
2013-02-19 15:55:00,50.48,50.49,50.47,50.47,6000.0,39.2992,39.307,39.2914,39.2914,6000.0
2013-02-20 09:30:00,50.54,50.55,50.51,50.55,20300.0,39.3459,39.3537,39.3226,39.3537,20300.0
2013-02-20 09:35:00,50.56,50.56,50.51,50.51,7500.0,39.3615,39.3615,39.3226,39.3226,7500.0
2013-02-20 09:40:00,50.51,50.51,50.46,50.47,2300.0,39.3226,39.3226,39.2836,39.2914,2300.0
2013-02-20 09:45:00,50.5,50.52,50.49,50.5,4800.0,39.3148,39.3303,39.307,39.3148,4800.0
2013-02-20 09:50:00,50.51,50.51,50.46,50.46,27000.0,39.3226,39.3226,39.2836,39.2836,27000.0
2013-02-20 09:55:00,50.45,50.45,50.44,50.44,6500.0,39.2759,39.2759,39.2681,39.2681,6500.0
2013-02-20 10:00:00,50.45,50.47,50.45,50.46,2000.0,39.2759,39.2914,39.2759,39.2836,2000.0
2013-02-20 10:05:00,50.47,50.48,50.47,50.48,600.0,39.2914,39.2992,39.2914,39.2992,600.0
2013-02-20 10:10:00,50.46,50.49,50.46,50.49,1900.0,39.2836,39.307,39.2836,39.307,1900.0
2013-02-20 10:15:00,50.5,50.5,50.5,50.5,400.0,39.3148,39.3148,39.3148,39.3148,400.0
2013-02-20 10:20:00,50.5,50.52,50.5,50.51,1400.0,39.3148,39.3303,39.3148,39.3226,1400.0
2013-02-20 10:25:00,50.5,50.5,50.48,50.48,400.0,39.3148,39.3148,39.2992,39.2992,400.0
2013-02-20 10:30:00,50.49,50.49,50.47,50.47,900.0,39.307,39.307,39.2914,39.2914,900.0
2013-02-20 10:35:00,50.48,50.5,50.47,50.48,11200.0,39.2992,39.3148,39.2914,39.2992,11200.0
2013-02-20 10:40:00,50.47,50.48,50.47,50.47,1700.0,39.2914,39.2992,39.2914,39.2914,1700.0
2013-02-20 10:45:00,50.46,50.46,50.41,50.41,1500.0,39.2836,39.2836,39.2447,39.2447,1500.0
2013-02-20 10:50:00,50.43,50.43,50.42,50.43,700.0,39.2603,39.2603,39.2525,39.2603,700.0
2013-02-20 10:55:00,50.42,50.44,50.42,50.43,800.0,39.2525,39.2681,39.2525,39.2603,800.0
2013-02-20 11:00:00,50.41,50.41,50.36,50.36,10600.0,39.2447,39.2447,39.2058,39.2058,10600.0
2013-02-20 11:05:00,50.36,50.36,50.35,50.35,600.0,39.2058,39.2058,39.198,39.198,600.0
2013-02-20 11:10:00,50.34,50.34,50.33,50.34,1300.0,39.1902,39.1902,39.1824,39.1902,1300.0
2013-02-20 11:15:00,50.31,50.34,50.31,50.34,400.0,39.1669,39.1902,39.1669,39.1902,400.0
2013-02-20 11:20:00,50.35,50.37,50.35,50.37,2800.0,39.198,39.2136,39.198,39.2136,2800.0
2013-02-20 11:25:00,50.36,50.37,50.35,50.35,16300.0,39.2058,39.2136,39.198,39.198,16300.0
2013-02-20 11:30:00,50.35,50.35,50.33,50.33,10200.0,39.198,39.198,39.1824,39.1824,10200.0
2013-02-20 11:35:00,50.32,50.32,50.27,50.28,9000.0,39.1746,39.1746,39.1357,39.1435,9000.0
2013-02-20 11:40:00,50.29,50.29,50.27,50.27,4300.0,39.1513,39.1513,39.1357,39.1357,4300.0
2013-02-20 11:45:00,50.28,50.31,50.28,50.3,7700.0,39.1435,39.1669,39.1435,39.1591,7700.0
2013-02-20 11:50:00,50.31,50.31,50.3,50.3,1300.0,39.1669,39.1669,39.1591,39.1591,1300.0
2013-02-20 11:55:00,50.31,50.31,50.3,50.3,1200.0,39.1669,39.1669,39.1591,39.1591,1200.0
2013-02-20 12:00:00,50.3,50.31,50.29,50.3,1900.0,39.1591,39.1669,39.1513,39.1591,1900.0
2013-02-20 12:05:00,50.31,50.34,50.31,50.32,23800.0,39.1669,39.1902,39.1669,39.1746,23800.0
2013-02-20 12:10:00,50.34,50.35,50.33,50.35,2100.0,39.1902,39.198,39.1824,39.198,2100.0
2013-02-20 12:15:00,50.35,50.35,50.35,50.35,300.0,39.198,39.198,39.198,39.198,300.0
2013-02-20 12:20:00,50.36,50.37,50.36,50.36,3100.0,39.2058,39.2136,39.2058,39.2058,3100.0
2013-02-20 12:25:00,50.35,50.35,50.35,50.35,5000.0,39.198,39.198,39.198,39.198,5000.0
2013-02-20 12:30:00,50.34,50.34,50.33,50.33,2000.0,39.1902,39.1902,39.1824,39.1824,2000.0
2013-02-20 12:35:00,50.35,50.35,50.35,50.35,200.0,39.198,39.198,39.198,39.198,200.0
2013-02-20 12:40:00,50.37,50.37,50.35,50.37,1500.0,39.2136,39.2136,39.198,39.2136,1500.0
2013-02-20 12:45:00,50.37,50.37,50.35,50.36,400.0,39.2136,39.2136,39.198,39.2058,400.0
2013-02-20 12:50:00,50.33,50.33,50.33,50.33,2600.0,39.1824,39.1824,39.1824,39.1824,2600.0
2013-02-20 12:55:00,50.34,50.35,50.33,50.34,3100.0,39.1902,39.198,39.1824,39.1902,3100.0
2013-02-20 13:00:00,50.35,50.35,50.33,50.33,600.0,39.198,39.198,39.1824,39.1824,600.0
2013-02-20 13:05:00,50.35,50.35,50.35,50.35,100.0,39.198,39.198,39.198,39.198,100.0
2013-02-20 13:10:00,50.33,50.33,50.31,50.33,2100.0,39.1824,39.1824,39.1669,39.1824,2100.0
2013-02-20 13:15:00,50.34,50.34,50.34,50.34,1000.0,39.1902,39.1902,39.1902,39.1902,1000.0
2013-02-20 13:20:00,50.36,50.37,50.35,50.36,800.0,39.2058,39.2136,39.198,39.2058,800.0
2013-02-20 13:25:00,50.35,50.36,50.34,50.34,300.0,39.198,39.2058,39.1902,39.1902,300.0
2013-02-20 13:30:00,50.31,50.32,50.31,50.32,4500.0,39.1669,39.1746,39.1669,39.1746,4500.0
2013-02-20 13:35:00,50.32,50.32,50.31,50.31,300.0,39.1746,39.1746,39.1669,39.1669,300.0
2013-02-20 13:40:00,50.31,50.32,50.31,50.32,3100.0,39.1669,39.1746,39.1669,39.1746,3100.0
2013-02-20 13:45:00,50.32,50.33,50.3,50.31,1600.0,39.1746,39.1824,39.1591,39.1669,1600.0
2013-02-20 13:50:00,50.3,50.3,50.29,50.3,900.0,39.1591,39.1591,39.1513,39.1591,900.0
2013-02-20 13:55:00,50.3,50.3,50.3,50.3,0.0,39.1591,39.1591,39.1591,39.1591,0.0
2013-02-20 14:00:00,50.29,50.3,50.18,50.25,8900.0,39.1513,39.1591,39.0657,39.1201,8900.0
2013-02-20 14:05:00,50.28,50.28,50.25,50.28,3900.0,39.1435,39.1435,39.1201,39.1435,3900.0
2013-02-20 14:10:00,50.3,50.3,50.22,50.25,14300.0,39.1591,39.1591,39.0968,39.1201,14300.0
2013-02-20 14:15:00,50.22,50.27,50.22,50.26,8000.0,39.0968,39.1357,39.0968,39.1279,8000.0
2013-02-20 14:20:00,50.26,50.26,50.21,50.21,2700.0,39.1279,39.1279,39.089,39.089,2700.0
2013-02-20 14:25:00,50.22,50.25,50.22,50.25,8600.0,39.0968,39.1201,39.0968,39.1201,8600.0
2013-02-20 14:30:00,50.23,50.24,50.22,50.22,2100.0,39.1046,39.1124,39.0968,39.0968,2100.0
2013-02-20 14:35:00,50.22,50.22,50.2,50.22,4300.0,39.0968,39.0968,39.0812,39.0968,4300.0
2013-02-20 14:40:00,50.22,50.22,50.17,50.18,2500.0,39.0968,39.0968,39.0579,39.0657,2500.0
2013-02-20 14:45:00,50.18,50.18,50.11,50.11,27400.0,39.0657,39.0657,39.0112,39.0112,27400.0
2013-02-20 14:50:00,50.13,50.13,50.08,50.09,3900.0,39.0267,39.0267,38.9878,38.9956,3900.0
2013-02-20 14:55:00,50.07,50.11,50.07,50.1,8800.0,38.98,39.0112,38.98,39.0034,8800.0
2013-02-20 15:00:00,50.1,50.1,50.01,50.02,5400.0,39.0034,39.0034,38.9333,38.9411,5400.0
2013-02-20 15:05:00,50.01,50.05,50.0,50.04,5500.0,38.9333,38.9644,38.9255,38.9567,5500.0
2013-02-20 15:10:00,50.04,50.07,50.02,50.02,12200.0,38.9567,38.98,38.9411,38.9411,12200.0
2013-02-20 15:15:00,50.02,50.03,49.99,50.03,4400.0,38.9411,38.9489,38.9177,38.9489,4400.0
2013-02-20 15:20:00,50.01,50.04,50.01,50.04,1000.0,38.9333,38.9567,38.9333,38.9567,1000.0
2013-02-20 15:25:00,50.02,50.02,49.99,50.01,9600.0,38.9411,38.9411,38.9177,38.9333,9600.0
2013-02-20 15:30:00,50.0,50.01,49.96,49.99,12300.0,38.9255,38.9333,38.8944,38.9177,12300.0
2013-02-20 15:35:00,50.0,50.05,50.0,50.03,6800.0,38.9255,38.9644,38.9255,38.9489,6800.0
2013-02-20 15:40:00,50.01,50.01,50.0,50.0,9700.0,38.9333,38.9333,38.9255,38.9255,9700.0
2013-02-20 15:45:00,50.02,50.02,49.96,49.97,9400.0,38.9411,38.9411,38.8944,38.9022,9400.0
2013-02-20 15:50:00,49.98,49.98,49.93,49.93,27000.0,38.91,38.91,38.871,38.871,27000.0
2013-02-20 15:55:00,49.94,49.96,49.93,49.94,11500.0,38.8788,38.8944,38.871,38.8788,11500.0
2013-02-21 09:30:00,49.62,49.62,49.52,49.55,16700.0,38.6297,38.6297,38.5518,38.5752,16700.0
2013-02-21 09:35:00,49.55,49.57,49.52,49.54,7000.0,38.5752,38.5908,38.5518,38.5674,7000.0
2013-02-21 09:40:00,49.54,49.56,49.53,49.55,4400.0,38.5674,38.583,38.5596,38.5752,4400.0
2013-02-21 09:45:00,49.54,49.54,49.47,49.48,10800.0,38.5674,38.5674,38.5129,38.5207,10800.0
2013-02-21 09:50:00,49.46,49.46,49.4,49.43,9600.0,38.5051,38.5051,38.4584,38.4818,9600.0
2013-02-21 09:55:00,49.44,49.46,49.42,49.45,169400.0,38.4896,38.5051,38.474,38.4973,169400.0
2013-02-21 10:00:00,49.44,49.45,49.38,49.45,33000.0,38.4896,38.4973,38.4428,38.4973,33000.0
2013-02-21 10:05:00,49.47,49.47,49.46,49.46,7100.0,38.5129,38.5129,38.5051,38.5051,7100.0
2013-02-21 10:10:00,49.48,49.49,49.43,49.46,1400.0,38.5207,38.5285,38.4818,38.5051,1400.0
2013-02-21 10:15:00,49.45,49.45,49.43,49.43,3300.0,38.4973,38.4973,38.4818,38.4818,3300.0
2013-02-21 10:20:00,49.47,49.5,49.47,49.5,3200.0,38.5129,38.5363,38.5129,38.5363,3200.0
2013-02-21 10:25:00,49.51,49.56,49.51,49.56,53000.0,38.5441,38.583,38.5441,38.583,53000.0
2013-02-21 10:30:00,49.54,49.59,49.53,49.57,6400.0,38.5674,38.6063,38.5596,38.5908,6400.0
2013-02-21 10:35:00,49.55,49.55,49.53,49.55,5600.0,38.5752,38.5752,38.5596,38.5752,5600.0
2013-02-21 10:40:00,49.53,49.55,49.53,49.54,800.0,38.5596,38.5752,38.5596,38.5674,800.0
2013-02-21 10:45:00,49.56,49.56,49.53,49.54,2000.0,38.583,38.583,38.5596,38.5674,2000.0
2013-02-21 10:50:00,49.54,49.54,49.53,49.53,1400.0,38.5674,38.5674,38.5596,38.5596,1400.0
2013-02-21 10:55:00,49.52,49.52,49.5,49.5,400.0,38.5518,38.5518,38.5363,38.5363,400.0
2013-02-21 11:00:00,49.52,49.52,49.52,49.52,200.0,38.5518,38.5518,38.5518,38.5518,200.0
2013-02-21 11:05:00,49.55,49.55,49.55,49.55,100.0,38.5752,38.5752,38.5752,38.5752,100.0
2013-02-21 11:10:00,49.54,49.55,49.49,49.49,1700.0,38.5674,38.5752,38.5285,38.5285,1700.0
2013-02-21 11:15:00,49.48,49.49,49.48,49.48,3900.0,38.5207,38.5285,38.5207,38.5207,3900.0
2013-02-21 11:20:00,49.48,49.49,49.46,49.48,1400.0,38.5207,38.5285,38.5051,38.5207,1400.0
2013-02-21 11:25:00,49.47,49.48,49.46,49.46,700.0,38.5129,38.5207,38.5051,38.5051,700.0
2013-02-21 11:30:00,49.45,49.46,49.43,49.44,1700.0,38.4973,38.5051,38.4818,38.4896,1700.0
2013-02-21 11:35:00,49.47,49.5,49.47,49.5,2300.0,38.5129,38.5363,38.5129,38.5363,2300.0
2013-02-21 11:40:00,49.48,49.52,49.48,49.52,1400.0,38.5207,38.5518,38.5207,38.5518,1400.0
2013-02-21 11:45:00,49.51,49.51,49.49,49.49,500.0,38.5441,38.5441,38.5285,38.5285,500.0
2013-02-21 11:50:00,49.51,49.53,49.5,49.53,1000.0,38.5441,38.5596,38.5363,38.5596,1000.0
2013-02-21 11:55:00,49.53,49.53,49.49,49.5,3300.0,38.5596,38.5596,38.5285,38.5363,3300.0
2013-02-21 12:00:00,49.5,49.53,49.49,49.49,18600.0,38.5363,38.5596,38.5285,38.5285,18600.0
2013-02-21 12:05:00,49.49,49.49,49.49,49.49,0.0,38.5285,38.5285,38.5285,38.5285,0.0
2013-02-21 12:10:00,49.47,49.49,49.47,49.49,6700.0,38.5129,38.5285,38.5129,38.5285,6700.0
2013-02-21 12:15:00,49.48,49.48,49.45,49.45,1700.0,38.5207,38.5207,38.4973,38.4973,1700.0
2013-02-21 12:20:00,49.44,49.44,49.44,49.44,2800.0,38.4896,38.4896,38.4896,38.4896,2800.0
2013-02-21 12:25:00,49.42,49.46,49.42,49.46,1100.0,38.474,38.5051,38.474,38.5051,1100.0
2013-02-21 12:30:00,49.46,49.46,49.42,49.42,700.0,38.5051,38.5051,38.474,38.474,700.0
2013-02-21 12:35:00,49.43,49.44,49.38,49.39,4700.0,38.4818,38.4896,38.4428,38.4506,4700.0
2013-02-21 12:40:00,49.4,49.4,49.39,49.4,1500.0,38.4584,38.4584,38.4506,38.4584,1500.0
2013-02-21 12:45:00,49.41,49.41,49.4,49.4,400.0,38.4662,38.4662,38.4584,38.4584,400.0
2013-02-21 12:50:00,49.4,49.41,49.4,49.41,2100.0,38.4584,38.4662,38.4584,38.4662,2100.0
2013-02-21 12:55:00,49.43,49.44,49.43,49.44,400.0,38.4818,38.4896,38.4818,38.4896,400.0
2013-02-21 13:00:00,49.44,49.47,49.44,49.46,8500.0,38.4896,38.5129,38.4896,38.5051,8500.0
2013-02-21 13:05:00,49.45,49.45,49.45,49.45,2200.0,38.4973,38.4973,38.4973,38.4973,2200.0
2013-02-21 13:10:00,49.43,49.43,49.4,49.41,3700.0,38.4818,38.4818,38.4584,38.4662,3700.0
2013-02-21 13:15:00,49.41,49.41,49.41,49.41,0.0,38.4662,38.4662,38.4662,38.4662,0.0
2013-02-21 13:20:00,49.39,49.41,49.39,49.4,3000.0,38.4506,38.4662,38.4506,38.4584,3000.0
2013-02-21 13:25:00,49.41,49.41,49.41,49.41,600.0,38.4662,38.4662,38.4662,38.4662,600.0
2013-02-21 13:30:00,49.4,49.41,49.39,49.41,2000.0,38.4584,38.4662,38.4506,38.4662,2000.0
2013-02-21 13:35:00,49.41,49.42,49.41,49.42,17400.0,38.4662,38.474,38.4662,38.474,17400.0
2013-02-21 13:40:00,49.41,49.41,49.41,49.41,100.0,38.4662,38.4662,38.4662,38.4662,100.0
2013-02-21 13:45:00,49.37,49.37,49.37,49.37,100.0,38.4351,38.4351,38.4351,38.4351,100.0
2013-02-21 13:50:00,49.37,49.37,49.36,49.36,2000.0,38.4351,38.4351,38.4273,38.4273,2000.0
2013-02-21 13:55:00,49.37,49.37,49.37,49.37,100.0,38.4351,38.4351,38.4351,38.4351,100.0
2013-02-21 14:00:00,49.36,49.37,49.34,49.34,4100.0,38.4273,38.4351,38.4117,38.4117,4100.0
2013-02-21 14:05:00,49.33,49.34,49.31,49.31,300.0,38.4039,38.4117,38.3883,38.3883,300.0
2013-02-21 14:10:00,49.3,49.34,49.3,49.33,5700.0,38.3806,38.4117,38.3806,38.4039,5700.0
2013-02-21 14:15:00,49.33,49.33,49.32,49.32,800.0,38.4039,38.4039,38.3961,38.3961,800.0
2013-02-21 14:20:00,49.31,49.31,49.3,49.3,1600.0,38.3883,38.3883,38.3806,38.3806,1600.0
2013-02-21 14:25:00,49.29,49.31,49.28,49.31,7400.0,38.3728,38.3883,38.365,38.3883,7400.0
2013-02-21 14:30:00,49.36,49.38,49.36,49.38,11000.0,38.4273,38.4428,38.4273,38.4428,11000.0
2013-02-21 14:35:00,49.36,49.36,49.36,49.36,600.0,38.4273,38.4273,38.4273,38.4273,600.0
2013-02-21 14:40:00,49.35,49.35,49.34,49.35,1900.0,38.4195,38.4195,38.4117,38.4195,1900.0
2013-02-21 14:45:00,49.36,49.36,49.35,49.35,1900.0,38.4273,38.4273,38.4195,38.4195,1900.0
2013-02-21 14:50:00,49.34,49.34,49.34,49.34,1200.0,38.4117,38.4117,38.4117,38.4117,1200.0
2013-02-21 14:55:00,49.4,49.4,49.4,49.4,3100.0,38.4584,38.4584,38.4584,38.4584,3100.0
2013-02-21 15:00:00,49.4,49.43,49.39,49.43,2900.0,38.4584,38.4818,38.4506,38.4818,2900.0
2013-02-21 15:05:00,49.43,49.49,49.43,49.48,4600.0,38.4818,38.5285,38.4818,38.5207,4600.0
2013-02-21 15:10:00,49.49,49.51,49.45,49.48,9500.0,38.5285,38.5441,38.4973,38.5207,9500.0
2013-02-21 15:15:00,49.48,49.48,49.47,49.47,500.0,38.5207,38.5207,38.5129,38.5129,500.0
2013-02-21 15:20:00,49.48,49.5,49.48,49.5,4700.0,38.5207,38.5363,38.5207,38.5363,4700.0
2013-02-21 15:25:00,49.51,49.56,49.51,49.55,9800.0,38.5441,38.583,38.5441,38.5752,9800.0
2013-02-21 15:30:00,49.55,49.57,49.53,49.54,30200.0,38.5752,38.5908,38.5596,38.5674,30200.0
2013-02-21 15:35:00,49.53,49.53,49.51,49.53,5800.0,38.5596,38.5596,38.5441,38.5596,5800.0
2013-02-21 15:40:00,49.49,49.5,49.48,49.48,2300.0,38.5285,38.5363,38.5207,38.5207,2300.0
2013-02-21 15:45:00,49.48,49.52,49.48,49.49,3300.0,38.5207,38.5518,38.5207,38.5285,3300.0
2013-02-21 15:50:00,49.49,49.5,49.45,49.45,7500.0,38.5285,38.5363,38.4973,38.4973,7500.0
2013-02-21 15:55:00,49.46,49.48,49.44,49.48,13900.0,38.5051,38.5207,38.4896,38.5207,13900.0
2013-02-22 09:30:00,49.78,49.82,49.75,49.77,121800.0,38.7542,38.7854,38.7309,38.7465,121800.0
2013-02-22 09:35:00,49.8,49.8,49.75,49.78,9200.0,38.7698,38.7698,38.7309,38.7542,9200.0
2013-02-22 09:40:00,49.78,49.78,49.71,49.71,7000.0,38.7542,38.7542,38.6998,38.6998,7000.0
2013-02-22 09:45:00,49.73,49.73,49.7,49.7,1400.0,38.7153,38.7153,38.692,38.692,1400.0
2013-02-22 09:50:00,49.71,49.72,49.65,49.66,6600.0,38.6998,38.7075,38.653,38.6608,6600.0
2013-02-22 09:55:00,49.67,49.69,49.67,49.67,5400.0,38.6686,38.6842,38.6686,38.6686,5400.0
2013-02-22 10:00:00,49.68,49.69,49.62,49.64,7200.0,38.6764,38.6842,38.6297,38.6453,7200.0
2013-02-22 10:05:00,49.66,49.68,49.66,49.68,2600.0,38.6608,38.6764,38.6608,38.6764,2600.0
2013-02-22 10:10:00,49.68,49.68,49.67,49.67,800.0,38.6764,38.6764,38.6686,38.6686,800.0
2013-02-22 10:15:00,49.65,49.66,49.65,49.66,400.0,38.653,38.6608,38.653,38.6608,400.0
2013-02-22 10:20:00,49.68,49.68,49.68,49.68,200.0,38.6764,38.6764,38.6764,38.6764,200.0
2013-02-22 10:25:00,49.65,49.65,49.63,49.64,2000.0,38.653,38.653,38.6375,38.6453,2000.0
2013-02-22 10:30:00,49.62,49.65,49.62,49.62,29800.0,38.6297,38.653,38.6297,38.6297,29800.0
2013-02-22 10:35:00,49.65,49.66,49.65,49.66,1200.0,38.653,38.6608,38.653,38.6608,1200.0
2013-02-22 10:40:00,49.66,49.69,49.65,49.69,10200.0,38.6608,38.6842,38.653,38.6842,10200.0
2013-02-22 10:45:00,49.69,49.72,49.69,49.69,4400.0,38.6842,38.7075,38.6842,38.6842,4400.0
2013-02-22 10:50:00,49.7,49.7,49.69,49.69,1600.0,38.692,38.692,38.6842,38.6842,1600.0
2013-02-22 10:55:00,49.7,49.71,49.7,49.71,4400.0,38.692,38.6998,38.692,38.6998,4400.0
2013-02-22 11:00:00,49.68,49.7,49.68,49.69,5800.0,38.6764,38.692,38.6764,38.6842,5800.0
2013-02-22 11:05:00,49.7,49.71,49.7,49.71,16000.0,38.692,38.6998,38.692,38.6998,16000.0
2013-02-22 11:10:00,49.69,49.71,49.65,49.65,2200.0,38.6842,38.6998,38.653,38.653,2200.0
2013-02-22 11:15:00,49.65,49.65,49.65,49.65,0.0,38.653,38.653,38.653,38.653,0.0
2013-02-22 11:20:00,49.67,49.7,49.67,49.69,2000.0,38.6686,38.692,38.6686,38.6842,2000.0
2013-02-22 11:25:00,49.7,49.73,49.7,49.72,8400.0,38.692,38.7153,38.692,38.7075,8400.0
2013-02-22 11:30:00,49.72,49.73,49.72,49.73,10000.0,38.7075,38.7153,38.7075,38.7153,10000.0
2013-02-22 11:35:00,49.73,49.77,49.72,49.76,99400.0,38.7153,38.7465,38.7075,38.7387,99400.0
2013-02-22 11:40:00,49.76,49.77,49.73,49.74,9200.0,38.7387,38.7465,38.7153,38.7231,9200.0
2013-02-22 11:45:00,49.74,49.75,49.73,49.73,2800.0,38.7231,38.7309,38.7153,38.7153,2800.0
2013-02-22 11:50:00,49.74,49.78,49.74,49.78,7600.0,38.7231,38.7542,38.7231,38.7542,7600.0
2013-02-22 11:55:00,49.76,49.76,49.74,49.74,1800.0,38.7387,38.7387,38.7231,38.7231,1800.0
2013-02-22 12:00:00,49.77,49.77,49.75,49.77,2600.0,38.7465,38.7465,38.7309,38.7465,2600.0
2013-02-22 12:05:00,49.77,49.79,49.75,49.79,3800.0,38.7465,38.762,38.7309,38.762,3800.0
2013-02-22 12:10:00,49.8,49.8,49.77,49.78,7800.0,38.7698,38.7698,38.7465,38.7542,7800.0
2013-02-22 12:15:00,49.78,49.78,49.78,49.78,600.0,38.7542,38.7542,38.7542,38.7542,600.0
2013-02-22 12:20:00,49.78,49.78,49.77,49.77,1600.0,38.7542,38.7542,38.7465,38.7465,1600.0
2013-02-22 12:25:00,49.78,49.78,49.78,49.78,3400.0,38.7542,38.7542,38.7542,38.7542,3400.0
2013-02-22 12:30:00,49.78,49.79,49.78,49.79,2600.0,38.7542,38.762,38.7542,38.762,2600.0
2013-02-22 12:35:00,49.79,49.81,49.79,49.81,1400.0,38.762,38.7776,38.762,38.7776,1400.0
2013-02-22 12:40:00,49.82,49.84,49.82,49.84,2800.0,38.7854,38.801,38.7854,38.801,2800.0
2013-02-22 12:45:00,49.85,49.87,49.85,49.87,800.0,38.8087,38.8243,38.8087,38.8243,800.0
2013-02-22 12:50:00,49.89,49.89,49.87,49.87,3000.0,38.8399,38.8399,38.8243,38.8243,3000.0
2013-02-22 12:55:00,49.87,49.89,49.87,49.88,7400.0,38.8243,38.8399,38.8243,38.8321,7400.0
2013-02-22 13:00:00,49.89,49.89,49.87,49.87,8200.0,38.8399,38.8399,38.8243,38.8243,8200.0
2013-02-22 13:05:00,49.88,49.88,49.86,49.86,8400.0,38.8321,38.8321,38.8165,38.8165,8400.0
2013-02-22 13:10:00,49.85,49.86,49.85,49.85,23000.0,38.8087,38.8165,38.8087,38.8087,23000.0
2013-02-22 13:15:00,49.85,49.86,49.85,49.86,6800.0,38.8087,38.8165,38.8087,38.8165,6800.0
2013-02-22 13:20:00,49.86,49.86,49.85,49.85,5400.0,38.8165,38.8165,38.8087,38.8087,5400.0
2013-02-22 13:25:00,49.85,49.85,49.83,49.83,5200.0,38.8087,38.8087,38.7932,38.7932,5200.0
2013-02-22 13:30:00,49.84,49.84,49.83,49.83,3000.0,38.801,38.801,38.7932,38.7932,3000.0
2013-02-22 13:35:00,49.84,49.85,49.83,49.84,22000.0,38.801,38.8087,38.7932,38.801,22000.0
2013-02-22 13:40:00,49.87,49.87,49.86,49.87,2400.0,38.8243,38.8243,38.8165,38.8243,2400.0
2013-02-22 13:45:00,49.87,49.89,49.85,49.89,8800.0,38.8243,38.8399,38.8087,38.8399,8800.0
2013-02-22 13:50:00,49.88,49.89,49.87,49.87,6400.0,38.8321,38.8399,38.8243,38.8243,6400.0
2013-02-22 13:55:00,49.87,49.88,49.86,49.86,6000.0,38.8243,38.8321,38.8165,38.8165,6000.0
2013-02-22 14:00:00,49.88,49.88,49.86,49.86,4600.0,38.8321,38.8321,38.8165,38.8165,4600.0
2013-02-22 14:05:00,49.87,49.87,49.82,49.83,8800.0,38.8243,38.8243,38.7854,38.7932,8800.0
2013-02-22 14:10:00,49.83,49.85,49.82,49.84,3800.0,38.7932,38.8087,38.7854,38.801,3800.0
2013-02-22 14:15:00,49.85,49.85,49.82,49.83,3400.0,38.8087,38.8087,38.7854,38.7932,3400.0
2013-02-22 14:20:00,49.82,49.84,49.82,49.82,17000.0,38.7854,38.801,38.7854,38.7854,17000.0
2013-02-22 14:25:00,49.82,49.83,49.82,49.83,1400.0,38.7854,38.7932,38.7854,38.7932,1400.0
2013-02-22 14:30:00,49.84,49.84,49.82,49.83,3800.0,38.801,38.801,38.7854,38.7932,3800.0
2013-02-22 14:35:00,49.83,49.85,49.83,49.85,2600.0,38.7932,38.8087,38.7932,38.8087,2600.0
2013-02-22 14:40:00,49.84,49.84,49.84,49.84,1000.0,38.801,38.801,38.801,38.801,1000.0
2013-02-22 14:45:00,49.84,49.84,49.83,49.83,21800.0,38.801,38.801,38.7932,38.7932,21800.0
2013-02-22 14:50:00,49.83,49.85,49.81,49.84,11200.0,38.7932,38.8087,38.7776,38.801,11200.0
2013-02-22 14:55:00,49.85,49.85,49.84,49.84,2200.0,38.8087,38.8087,38.801,38.801,2200.0
2013-02-22 15:00:00,49.85,49.86,49.84,49.86,9200.0,38.8087,38.8165,38.801,38.8165,9200.0
2013-02-22 15:05:00,49.86,49.88,49.86,49.86,13600.0,38.8165,38.8321,38.8165,38.8165,13600.0
2013-02-22 15:10:00,49.87,49.89,49.86,49.87,4400.0,38.8243,38.8399,38.8165,38.8243,4400.0
2013-02-22 15:15:00,49.87,49.89,49.87,49.88,3600.0,38.8243,38.8399,38.8243,38.8321,3600.0
2013-02-22 15:20:00,49.88,49.88,49.85,49.86,7600.0,38.8321,38.8321,38.8087,38.8165,7600.0
2013-02-22 15:25:00,49.86,49.88,49.85,49.87,17800.0,38.8165,38.8321,38.8087,38.8243,17800.0
2013-02-22 15:30:00,49.88,49.89,49.87,49.88,73200.0,38.8321,38.8399,38.8243,38.8321,73200.0
2013-02-22 15:35:00,49.88,49.9,49.87,49.9,8400.0,38.8321,38.8477,38.8243,38.8477,8400.0
2013-02-22 15:40:00,49.9,49.91,49.9,49.9,23800.0,38.8477,38.8555,38.8477,38.8477,23800.0
2013-02-22 15:45:00,49.92,49.92,49.91,49.92,2000.0,38.8632,38.8632,38.8555,38.8632,2000.0
2013-02-22 15:50:00,49.92,49.94,49.92,49.93,14400.0,38.8632,38.8788,38.8632,38.871,14400.0
2013-02-22 15:55:00,49.92,49.97,49.92,49.97,22400.0,38.8632,38.9022,38.8632,38.9022,22400.0
2013-02-25 09:30:00,50.24,50.29,50.24,50.24,15200.0,39.1124,39.1513,39.1124,39.1124,15200.0
2013-02-25 09:35:00,50.25,50.25,50.2,50.2,5000.0,39.1201,39.1201,39.0812,39.0812,5000.0
2013-02-25 09:40:00,50.2,50.22,50.19,50.21,6400.0,39.0812,39.0968,39.0734,39.089,6400.0
2013-02-25 09:45:00,50.2,50.2,50.2,50.2,1800.0,39.0812,39.0812,39.0812,39.0812,1800.0
2013-02-25 09:50:00,50.21,50.25,50.21,50.22,62000.0,39.089,39.1201,39.089,39.0968,62000.0
2013-02-25 09:55:00,50.22,50.26,50.22,50.25,9100.0,39.0968,39.1279,39.0968,39.1201,9100.0
2013-02-25 10:00:00,50.29,50.3,50.27,50.28,17600.0,39.1513,39.1591,39.1357,39.1435,17600.0
2013-02-25 10:05:00,50.31,50.31,50.28,50.28,7600.0,39.1669,39.1669,39.1435,39.1435,7600.0
2013-02-25 10:10:00,50.27,50.28,50.25,50.26,3100.0,39.1357,39.1435,39.1201,39.1279,3100.0
2013-02-25 10:15:00,50.24,50.24,50.18,50.2,48000.0,39.1124,39.1124,39.0657,39.0812,48000.0
2013-02-25 10:20:00,50.21,50.21,50.13,50.13,8200.0,39.089,39.089,39.0267,39.0267,8200.0
2013-02-25 10:25:00,50.13,50.13,50.06,50.06,6200.0,39.0267,39.0267,38.9722,38.9722,6200.0
2013-02-25 10:30:00,50.06,50.1,50.06,50.1,3200.0,38.9722,39.0034,38.9722,39.0034,3200.0
2013-02-25 10:35:00,50.09,50.1,50.01,50.03,11400.0,38.9956,39.0034,38.9333,38.9489,11400.0
2013-02-25 10:40:00,50.01,50.05,49.99,50.05,15200.0,38.9333,38.9644,38.9177,38.9644,15200.0
2013-02-25 10:45:00,50.05,50.05,49.94,49.95,15300.0,38.9644,38.9644,38.8788,38.8866,15300.0
2013-02-25 10:50:00,49.96,49.98,49.88,49.89,24100.0,38.8944,38.91,38.8321,38.8399,24100.0
2013-02-25 10:55:00,49.9,49.97,49.9,49.95,15200.0,38.8477,38.9022,38.8477,38.8866,15200.0
2013-02-25 11:00:00,49.95,49.95,49.89,49.92,21400.0,38.8866,38.8866,38.8399,38.8632,21400.0
2013-02-25 11:05:00,49.91,49.98,49.87,49.98,9400.0,38.8555,38.91,38.8243,38.91,9400.0
2013-02-25 11:10:00,49.97,49.98,49.95,49.97,4200.0,38.9022,38.91,38.8866,38.9022,4200.0
2013-02-25 11:15:00,50.0,50.05,49.97,49.99,12600.0,38.9255,38.9644,38.9022,38.9177,12600.0
2013-02-25 11:20:00,49.98,50.0,49.96,50.0,11200.0,38.91,38.9255,38.8944,38.9255,11200.0
2013-02-25 11:25:00,50.0,50.02,49.98,49.98,12400.0,38.9255,38.9411,38.91,38.91,12400.0
2013-02-25 11:30:00,49.99,50.02,49.99,50.0,11300.0,38.9177,38.9411,38.9177,38.9255,11300.0
2013-02-25 11:35:00,49.99,49.99,49.89,49.91,99600.0,38.9177,38.9177,38.8399,38.8555,99600.0
2013-02-25 11:40:00,49.89,49.9,49.86,49.86,17400.0,38.8399,38.8477,38.8165,38.8165,17400.0
2013-02-25 11:45:00,49.88,49.88,49.8,49.8,6300.0,38.8321,38.8321,38.7698,38.7698,6300.0
2013-02-25 11:50:00,49.79,49.79,49.7,49.75,18900.0,38.762,38.762,38.692,38.7309,18900.0
2013-02-25 11:55:00,49.75,49.76,49.64,49.64,10000.0,38.7309,38.7387,38.6453,38.6453,10000.0
2013-02-25 12:00:00,49.69,49.69,49.64,49.68,900.0,38.6842,38.6842,38.6453,38.6764,900.0
2013-02-25 12:05:00,49.7,49.73,49.7,49.72,7300.0,38.692,38.7153,38.692,38.7075,7300.0
2013-02-25 12:10:00,49.75,49.76,49.74,49.74,2300.0,38.7309,38.7387,38.7231,38.7231,2300.0
2013-02-25 12:15:00,49.73,49.73,49.7,49.72,4500.0,38.7153,38.7153,38.692,38.7075,4500.0
2013-02-25 12:20:00,49.72,49.74,49.72,49.74,1600.0,38.7075,38.7231,38.7075,38.7231,1600.0
2013-02-25 12:25:00,49.74,49.75,49.73,49.75,13300.0,38.7231,38.7309,38.7153,38.7309,13300.0
2013-02-25 12:30:00,49.74,49.75,49.69,49.75,3800.0,38.7231,38.7309,38.6842,38.7309,3800.0
2013-02-25 12:35:00,49.75,49.75,49.72,49.75,11300.0,38.7309,38.7309,38.7075,38.7309,11300.0
2013-02-25 12:40:00,49.75,49.76,49.74,49.75,5400.0,38.7309,38.7387,38.7231,38.7309,5400.0
2013-02-25 12:45:00,49.76,49.83,49.76,49.83,800.0,38.7387,38.7932,38.7387,38.7932,800.0
2013-02-25 12:50:00,49.85,49.86,49.82,49.82,9000.0,38.8087,38.8165,38.7854,38.7854,9000.0
2013-02-25 12:55:00,49.81,49.84,49.81,49.84,8800.0,38.7776,38.801,38.7776,38.801,8800.0
2013-02-25 13:00:00,49.84,49.86,49.82,49.82,14900.0,38.801,38.8165,38.7854,38.7854,14900.0
2013-02-25 13:05:00,49.81,49.82,49.79,49.79,9200.0,38.7776,38.7854,38.762,38.762,9200.0
2013-02-25 13:10:00,49.79,49.81,49.79,49.8,19400.0,38.762,38.7776,38.762,38.7698,19400.0
2013-02-25 13:15:00,49.81,49.81,49.75,49.75,11700.0,38.7776,38.7776,38.7309,38.7309,11700.0
2013-02-25 13:20:00,49.75,49.75,49.71,49.75,18200.0,38.7309,38.7309,38.6998,38.7309,18200.0
2013-02-25 13:25:00,49.75,49.75,49.7,49.7,10400.0,38.7309,38.7309,38.692,38.692,10400.0
2013-02-25 13:30:00,49.71,49.71,49.63,49.64,33000.0,38.6998,38.6998,38.6375,38.6453,33000.0
2013-02-25 13:35:00,49.64,49.64,49.61,49.62,25600.0,38.6453,38.6453,38.6219,38.6297,25600.0
2013-02-25 13:40:00,49.62,49.62,49.57,49.59,23100.0,38.6297,38.6297,38.5908,38.6063,23100.0
2013-02-25 13:45:00,49.59,49.6,49.56,49.58,16600.0,38.6063,38.6141,38.583,38.5985,16600.0
2013-02-25 13:50:00,49.58,49.6,49.53,49.55,23100.0,38.5985,38.6141,38.5596,38.5752,23100.0
2013-02-25 13:55:00,49.55,49.57,49.46,49.47,19600.0,38.5752,38.5908,38.5051,38.5129,19600.0
2013-02-25 14:00:00,49.48,49.5,49.44,49.47,21100.0,38.5207,38.5363,38.4896,38.5129,21100.0
2013-02-25 14:05:00,49.47,49.49,49.4,49.49,22200.0,38.5129,38.5285,38.4584,38.5285,22200.0
2013-02-25 14:10:00,49.49,49.52,49.47,49.52,29200.0,38.5285,38.5518,38.5129,38.5518,29200.0
2013-02-25 14:15:00,49.52,49.57,49.51,49.57,19700.0,38.5518,38.5908,38.5441,38.5908,19700.0
2013-02-25 14:20:00,49.57,49.58,49.52,49.52,16500.0,38.5908,38.5985,38.5518,38.5518,16500.0
2013-02-25 14:25:00,49.52,49.53,49.49,49.5,24900.0,38.5518,38.5596,38.5285,38.5363,24900.0
2013-02-25 14:30:00,49.5,49.55,49.5,49.54,26700.0,38.5363,38.5752,38.5363,38.5674,26700.0
2013-02-25 14:35:00,49.54,49.54,49.49,49.49,22600.0,38.5674,38.5674,38.5285,38.5285,22600.0
2013-02-25 14:40:00,49.5,49.5,49.48,49.5,39800.0,38.5363,38.5363,38.5207,38.5363,39800.0
2013-02-25 14:45:00,49.51,49.51,49.45,49.46,33000.0,38.5441,38.5441,38.4973,38.5051,33000.0
2013-02-25 14:50:00,49.47,49.51,49.47,49.51,29500.0,38.5129,38.5441,38.5129,38.5441,29500.0
2013-02-25 14:55:00,49.51,49.58,49.51,49.55,3400.0,38.5441,38.5985,38.5441,38.5752,3400.0
2013-02-25 15:00:00,49.56,49.56,49.5,49.52,16300.0,38.583,38.583,38.5363,38.5518,16300.0
2013-02-25 15:05:00,49.52,49.53,49.5,49.53,22500.0,38.5518,38.5596,38.5363,38.5596,22500.0
2013-02-25 15:10:00,49.52,49.54,49.45,49.45,13900.0,38.5518,38.5674,38.4973,38.4973,13900.0
2013-02-25 15:15:00,49.45,49.45,49.4,49.4,17200.0,38.4973,38.4973,38.4584,38.4584,17200.0
2013-02-25 15:20:00,49.39,49.39,49.35,49.38,8100.0,38.4506,38.4506,38.4195,38.4428,8100.0
2013-02-25 15:25:00,49.38,49.38,49.3,49.31,6300.0,38.4428,38.4428,38.3806,38.3883,6300.0
2013-02-25 15:30:00,49.34,49.34,49.25,49.3,18600.0,38.4117,38.4117,38.3416,38.3806,18600.0
2013-02-25 15:35:00,49.32,49.35,49.28,49.28,9000.0,38.3961,38.4195,38.365,38.365,9000.0
2013-02-25 15:40:00,49.28,49.28,49.25,49.26,17800.0,38.365,38.365,38.3416,38.3494,17800.0
2013-02-25 15:45:00,49.25,49.28,49.19,49.2,16300.0,38.3416,38.365,38.2949,38.3027,16300.0
2013-02-25 15:50:00,49.19,49.2,49.05,49.05,11200.0,38.2949,38.3027,38.1859,38.1859,11200.0
2013-02-25 15:55:00,49.06,49.06,49.01,49.02,19600.0,38.1937,38.1937,38.1548,38.1626,19600.0
2013-02-26 09:30:00,49.29,49.36,49.29,49.35,12300.0,38.3728,38.4273,38.3728,38.4195,12300.0
2013-02-26 09:35:00,49.35,49.37,49.34,49.36,8600.0,38.4195,38.4351,38.4117,38.4273,8600.0
2013-02-26 09:40:00,49.35,49.41,49.35,49.35,13700.0,38.4195,38.4662,38.4195,38.4195,13700.0
2013-02-26 09:45:00,49.33,49.34,49.29,49.29,27100.0,38.4039,38.4117,38.3728,38.3728,27100.0
2013-02-26 09:50:00,49.3,49.35,49.3,49.34,4300.0,38.3806,38.4195,38.3806,38.4117,4300.0
2013-02-26 09:55:00,49.35,49.38,49.33,49.38,30700.0,38.4195,38.4428,38.4039,38.4428,30700.0
2013-02-26 10:00:00,49.39,49.44,49.39,49.41,800.0,38.4506,38.4896,38.4506,38.4662,800.0
2013-02-26 10:05:00,49.43,49.43,49.32,49.35,6600.0,38.4818,38.4818,38.3961,38.4195,6600.0
2013-02-26 10:10:00,49.26,49.29,49.25,49.25,700.0,38.3494,38.3728,38.3416,38.3416,700.0
2013-02-26 10:15:00,49.23,49.28,49.22,49.26,5200.0,38.3261,38.365,38.3183,38.3494,5200.0
2013-02-26 10:20:00,49.25,49.26,49.15,49.2,13900.0,38.3416,38.3494,38.2638,38.3027,13900.0
2013-02-26 10:25:00,49.24,49.24,49.16,49.17,58600.0,38.3339,38.3339,38.2716,38.2794,58600.0
2013-02-26 10:30:00,49.15,49.16,49.09,49.1,48400.0,38.2638,38.2716,38.2171,38.2249,48400.0
2013-02-26 10:35:00,49.1,49.16,49.1,49.16,16600.0,38.2249,38.2716,38.2249,38.2716,16600.0
2013-02-26 10:40:00,49.17,49.21,49.17,49.17,11400.0,38.2794,38.3105,38.2794,38.2794,11400.0
2013-02-26 10:45:00,49.14,49.2,49.12,49.19,13600.0,38.256,38.3027,38.2404,38.2949,13600.0
2013-02-26 10:50:00,49.19,49.26,49.17,49.26,8900.0,38.2949,38.3494,38.2794,38.3494,8900.0
2013-02-26 10:55:00,49.24,49.24,49.17,49.18,2400.0,38.3339,38.3339,38.2794,38.2871,2400.0
2013-02-26 11:00:00,49.18,49.19,49.14,49.15,7300.0,38.2871,38.2949,38.256,38.2638,7300.0
2013-02-26 11:05:00,49.14,49.15,49.1,49.11,10800.0,38.256,38.2638,38.2249,38.2326,10800.0
2013-02-26 11:10:00,49.09,49.15,49.08,49.08,2700.0,38.2171,38.2638,38.2093,38.2093,2700.0
2013-02-26 11:15:00,49.08,49.14,49.08,49.14,4400.0,38.2093,38.256,38.2093,38.256,4400.0
2013-02-26 11:20:00,49.12,49.12,49.03,49.05,1300.0,38.2404,38.2404,38.1704,38.1859,1300.0
2013-02-26 11:25:00,49.05,49.09,49.05,49.06,7800.0,38.1859,38.2171,38.1859,38.1937,7800.0
2013-02-26 11:30:00,49.06,49.14,49.06,49.1,8700.0,38.1937,38.256,38.1937,38.2249,8700.0
2013-02-26 11:35:00,49.1,49.1,49.02,49.06,6500.0,38.2249,38.2249,38.1626,38.1937,6500.0
2013-02-26 11:40:00,49.03,49.05,48.98,49.0,15800.0,38.1704,38.1859,38.1314,38.147,15800.0
2013-02-26 11:45:00,48.98,49.0,48.97,49.0,3100.0,38.1314,38.147,38.1237,38.147,3100.0
2013-02-26 11:50:00,49.01,49.05,49.01,49.04,2000.0,38.1548,38.1859,38.1548,38.1782,2000.0
2013-02-26 11:55:00,49.04,49.06,49.04,49.04,10500.0,38.1782,38.1937,38.1782,38.1782,10500.0
2013-02-26 12:00:00,49.04,49.1,49.04,49.1,24300.0,38.1782,38.2249,38.1782,38.2249,24300.0
2013-02-26 12:05:00,49.1,49.11,49.08,49.11,6700.0,38.2249,38.2326,38.2093,38.2326,6700.0
2013-02-26 12:10:00,49.1,49.1,49.07,49.07,4000.0,38.2249,38.2249,38.2015,38.2015,4000.0
2013-02-26 12:15:00,49.09,49.1,49.05,49.05,9600.0,38.2171,38.2249,38.1859,38.1859,9600.0
2013-02-26 12:20:00,49.05,49.09,49.05,49.09,1800.0,38.1859,38.2171,38.1859,38.2171,1800.0
2013-02-26 12:25:00,49.08,49.11,49.08,49.09,6100.0,38.2093,38.2326,38.2093,38.2171,6100.0
2013-02-26 12:30:00,49.08,49.13,49.08,49.13,1300.0,38.2093,38.2482,38.2093,38.2482,1300.0
2013-02-26 12:35:00,49.15,49.19,49.15,49.18,800.0,38.2638,38.2949,38.2638,38.2871,800.0
2013-02-26 12:40:00,49.19,49.19,49.17,49.18,500.0,38.2949,38.2949,38.2794,38.2871,500.0
2013-02-26 12:45:00,49.16,49.16,49.15,49.15,2300.0,38.2716,38.2716,38.2638,38.2638,2300.0
2013-02-26 12:50:00,49.16,49.18,49.14,49.15,8400.0,38.2716,38.2871,38.256,38.2638,8400.0
2013-02-26 12:55:00,49.15,49.19,49.15,49.18,6600.0,38.2638,38.2949,38.2638,38.2871,6600.0
2013-02-26 13:00:00,49.18,49.2,49.18,49.2,400.0,38.2871,38.3027,38.2871,38.3027,400.0
2013-02-26 13:05:00,49.21,49.21,49.18,49.18,400.0,38.3105,38.3105,38.2871,38.2871,400.0
2013-02-26 13:10:00,49.18,49.19,49.16,49.17,15000.0,38.2871,38.2949,38.2716,38.2794,15000.0
2013-02-26 13:15:00,49.17,49.18,49.16,49.16,16500.0,38.2794,38.2871,38.2716,38.2716,16500.0
2013-02-26 13:20:00,49.17,49.19,49.14,49.19,8400.0,38.2794,38.2949,38.256,38.2949,8400.0
2013-02-26 13:25:00,49.2,49.2,49.17,49.18,1600.0,38.3027,38.3027,38.2794,38.2871,1600.0
2013-02-26 13:30:00,49.18,49.2,49.18,49.2,800.0,38.2871,38.3027,38.2871,38.3027,800.0
2013-02-26 13:35:00,49.17,49.22,49.17,49.22,1100.0,38.2794,38.3183,38.2794,38.3183,1100.0
2013-02-26 13:40:00,49.2,49.22,49.2,49.21,1300.0,38.3027,38.3183,38.3027,38.3105,1300.0
2013-02-26 13:45:00,49.24,49.25,49.23,49.23,3100.0,38.3339,38.3416,38.3261,38.3261,3100.0
2013-02-26 13:50:00,49.24,49.28,49.23,49.28,11300.0,38.3339,38.365,38.3261,38.365,11300.0
2013-02-26 13:55:00,49.26,49.26,49.23,49.24,1800.0,38.3494,38.3494,38.3261,38.3339,1800.0
2013-02-26 14:00:00,49.24,49.25,49.23,49.24,800.0,38.3339,38.3416,38.3261,38.3339,800.0
2013-02-26 14:05:00,49.27,49.29,49.27,49.28,1400.0,38.3572,38.3728,38.3572,38.365,1400.0
2013-02-26 14:10:00,49.26,49.28,49.26,49.28,500.0,38.3494,38.365,38.3494,38.365,500.0
2013-02-26 14:15:00,49.29,49.3,49.25,49.27,1700.0,38.3728,38.3806,38.3416,38.3572,1700.0
2013-02-26 14:20:00,49.27,49.31,49.27,49.31,1000.0,38.3572,38.3883,38.3572,38.3883,1000.0
2013-02-26 14:25:00,49.32,49.32,49.29,49.31,2100.0,38.3961,38.3961,38.3728,38.3883,2100.0
2013-02-26 14:30:00,49.31,49.32,49.29,49.32,4100.0,38.3883,38.3961,38.3728,38.3961,4100.0
2013-02-26 14:35:00,49.34,49.34,49.33,49.33,400.0,38.4117,38.4117,38.4039,38.4039,400.0
2013-02-26 14:40:00,49.3,49.3,49.25,49.27,8100.0,38.3806,38.3806,38.3416,38.3572,8100.0
2013-02-26 14:45:00,49.26,49.27,49.24,49.24,500.0,38.3494,38.3572,38.3339,38.3339,500.0
2013-02-26 14:50:00,49.26,49.28,49.25,49.25,1800.0,38.3494,38.365,38.3416,38.3416,1800.0
2013-02-26 14:55:00,49.26,49.3,49.26,49.28,2500.0,38.3494,38.3806,38.3494,38.365,2500.0
2013-02-26 15:00:00,49.3,49.31,49.28,49.28,6700.0,38.3806,38.3883,38.365,38.365,6700.0
2013-02-26 15:05:00,49.28,49.29,49.26,49.29,2000.0,38.365,38.3728,38.3494,38.3728,2000.0
2013-02-26 15:10:00,49.28,49.28,49.23,49.24,2200.0,38.365,38.365,38.3261,38.3339,2200.0
2013-02-26 15:15:00,49.22,49.27,49.22,49.26,2400.0,38.3183,38.3572,38.3183,38.3494,2400.0
2013-02-26 15:20:00,49.27,49.27,49.24,49.25,4800.0,38.3572,38.3572,38.3339,38.3416,4800.0
2013-02-26 15:25:00,49.24,49.27,49.24,49.26,8200.0,38.3339,38.3572,38.3339,38.3494,8200.0
2013-02-26 15:30:00,49.28,49.29,49.23,49.26,7300.0,38.365,38.3728,38.3261,38.3494,7300.0
2013-02-26 15:35:00,49.26,49.29,49.26,49.29,1400.0,38.3494,38.3728,38.3494,38.3728,1400.0
2013-02-26 15:40:00,49.31,49.34,49.31,49.34,1700.0,38.3883,38.4117,38.3883,38.4117,1700.0
2013-02-26 15:45:00,49.34,49.34,49.32,49.34,3800.0,38.4117,38.4117,38.3961,38.4117,3800.0
2013-02-26 15:50:00,49.34,49.36,49.33,49.35,4200.0,38.4117,38.4273,38.4039,38.4195,4200.0
2013-02-26 15:55:00,49.33,49.35,49.31,49.34,4200.0,38.4039,38.4195,38.3883,38.4117,4200.0
2013-02-27 09:30:00,49.27,49.32,49.26,49.29,70400.0,38.3572,38.3961,38.3494,38.3728,70400.0
2013-02-27 09:35:00,49.29,49.33,49.29,49.33,9000.0,38.3728,38.4039,38.3728,38.4039,9000.0
2013-02-27 09:40:00,49.34,49.44,49.34,49.41,11600.0,38.4117,38.4896,38.4117,38.4662,11600.0
2013-02-27 09:45:00,49.42,49.42,49.36,49.36,6600.0,38.474,38.474,38.4273,38.4273,6600.0
2013-02-27 09:50:00,49.37,49.44,49.37,49.41,17000.0,38.4351,38.4896,38.4351,38.4662,17000.0
2013-02-27 09:55:00,49.42,49.42,49.4,49.42,2000.0,38.474,38.474,38.4584,38.474,2000.0
2013-02-27 10:00:00,49.42,49.45,49.41,49.41,37800.0,38.474,38.4973,38.4662,38.4662,37800.0
2013-02-27 10:05:00,49.41,49.44,49.4,49.42,13200.0,38.4662,38.4896,38.4584,38.474,13200.0
2013-02-27 10:10:00,49.44,49.47,49.44,49.47,35800.0,38.4896,38.5129,38.4896,38.5129,35800.0
2013-02-27 10:15:00,49.48,49.48,49.47,49.47,400.0,38.5207,38.5207,38.5129,38.5129,400.0
2013-02-27 10:20:00,49.5,49.56,49.5,49.56,13400.0,38.5363,38.583,38.5363,38.583,13400.0
2013-02-27 10:25:00,49.57,49.57,49.55,49.55,600.0,38.5908,38.5908,38.5752,38.5752,600.0
2013-02-27 10:30:00,49.55,49.57,49.54,49.57,172000.0,38.5752,38.5908,38.5674,38.5908,172000.0
2013-02-27 10:35:00,49.58,49.6,49.56,49.6,33400.0,38.5985,38.6141,38.583,38.6141,33400.0
2013-02-27 10:40:00,49.61,49.61,49.57,49.57,12600.0,38.6219,38.6219,38.5908,38.5908,12600.0
2013-02-27 10:45:00,49.57,49.57,49.52,49.52,10600.0,38.5908,38.5908,38.5518,38.5518,10600.0
2013-02-27 10:50:00,49.53,49.55,49.53,49.55,2200.0,38.5596,38.5752,38.5596,38.5752,2200.0
2013-02-27 10:55:00,49.55,49.55,49.55,49.55,200.0,38.5752,38.5752,38.5752,38.5752,200.0
2013-02-27 11:00:00,49.57,49.63,49.56,49.62,21400.0,38.5908,38.6375,38.583,38.6297,21400.0
2013-02-27 11:05:00,49.62,49.62,49.6,49.62,27400.0,38.6297,38.6297,38.6141,38.6297,27400.0
2013-02-27 11:10:00,49.62,49.65,49.62,49.65,29400.0,38.6297,38.653,38.6297,38.653,29400.0
2013-02-27 11:15:00,49.66,49.67,49.65,49.66,14800.0,38.6608,38.6686,38.653,38.6608,14800.0
2013-02-27 11:20:00,49.67,49.67,49.65,49.65,33200.0,38.6686,38.6686,38.653,38.653,33200.0
2013-02-27 11:25:00,49.65,49.66,49.64,49.66,51200.0,38.653,38.6608,38.6453,38.6608,51200.0
2013-02-27 11:30:00,49.66,49.68,49.65,49.66,28800.0,38.6608,38.6764,38.653,38.6608,28800.0
2013-02-27 11:35:00,49.66,49.68,49.66,49.68,15000.0,38.6608,38.6764,38.6608,38.6764,15000.0
2013-02-27 11:40:00,49.69,49.69,49.66,49.66,27000.0,38.6842,38.6842,38.6608,38.6608,27000.0
2013-02-27 11:45:00,49.67,49.68,49.67,49.68,8200.0,38.6686,38.6764,38.6686,38.6764,8200.0
2013-02-27 11:50:00,49.68,49.71,49.68,49.71,32800.0,38.6764,38.6998,38.6764,38.6998,32800.0
2013-02-27 11:55:00,49.7,49.71,49.68,49.68,41800.0,38.692,38.6998,38.6764,38.6764,41800.0
2013-02-27 12:00:00,49.68,49.68,49.68,49.68,8200.0,38.6764,38.6764,38.6764,38.6764,8200.0
2013-02-27 12:05:00,49.7,49.73,49.69,49.72,44200.0,38.692,38.7153,38.6842,38.7075,44200.0
2013-02-27 12:10:00,49.72,49.72,49.71,49.71,20800.0,38.7075,38.7075,38.6998,38.6998,20800.0
2013-02-27 12:15:00,49.71,49.72,49.71,49.72,19600.0,38.6998,38.7075,38.6998,38.7075,19600.0
2013-02-27 12:20:00,49.72,49.78,49.72,49.76,47800.0,38.7075,38.7542,38.7075,38.7387,47800.0
2013-02-27 12:25:00,49.76,49.77,49.76,49.77,17600.0,38.7387,38.7465,38.7387,38.7465,17600.0
2013-02-27 12:30:00,49.78,49.81,49.78,49.8,32200.0,38.7542,38.7776,38.7542,38.7698,32200.0
2013-02-27 12:35:00,49.8,49.8,49.78,49.78,23200.0,38.7698,38.7698,38.7542,38.7542,23200.0
2013-02-27 12:40:00,49.77,49.78,49.77,49.77,23200.0,38.7465,38.7542,38.7465,38.7465,23200.0
2013-02-27 12:45:00,49.78,49.78,49.77,49.77,20200.0,38.7542,38.7542,38.7465,38.7465,20200.0
2013-02-27 12:50:00,49.77,49.77,49.75,49.75,18000.0,38.7465,38.7465,38.7309,38.7309,18000.0
2013-02-27 12:55:00,49.74,49.79,49.74,49.77,55000.0,38.7231,38.762,38.7231,38.7465,55000.0
2013-02-27 13:00:00,49.78,49.78,49.75,49.76,26200.0,38.7542,38.7542,38.7309,38.7387,26200.0
2013-02-27 13:05:00,49.77,49.77,49.74,49.74,23200.0,38.7465,38.7465,38.7231,38.7231,23200.0
2013-02-27 13:10:00,49.74,49.76,49.74,49.76,14000.0,38.7231,38.7387,38.7231,38.7387,14000.0
2013-02-27 13:15:00,49.75,49.76,49.75,49.76,17600.0,38.7309,38.7387,38.7309,38.7387,17600.0
2013-02-27 13:20:00,49.76,49.77,49.75,49.76,17000.0,38.7387,38.7465,38.7309,38.7387,17000.0
2013-02-27 13:25:00,49.74,49.76,49.74,49.75,6600.0,38.7231,38.7387,38.7231,38.7309,6600.0
2013-02-27 13:30:00,49.78,49.78,49.77,49.77,12600.0,38.7542,38.7542,38.7465,38.7465,12600.0
2013-02-27 13:35:00,49.78,49.79,49.77,49.79,11800.0,38.7542,38.762,38.7465,38.762,11800.0
2013-02-27 13:40:00,49.8,49.8,49.77,49.78,15000.0,38.7698,38.7698,38.7465,38.7542,15000.0
2013-02-27 13:45:00,49.78,49.78,49.76,49.77,12600.0,38.7542,38.7542,38.7387,38.7465,12600.0
2013-02-27 13:50:00,49.76,49.78,49.76,49.78,8000.0,38.7387,38.7542,38.7387,38.7542,8000.0
2013-02-27 13:55:00,49.77,49.79,49.77,49.78,18400.0,38.7465,38.762,38.7465,38.7542,18400.0
2013-02-27 14:00:00,49.79,49.79,49.78,49.78,15800.0,38.762,38.762,38.7542,38.7542,15800.0
2013-02-27 14:05:00,49.79,49.79,49.78,49.79,16200.0,38.762,38.762,38.7542,38.762,16200.0
2013-02-27 14:10:00,49.8,49.85,49.8,49.85,28400.0,38.7698,38.8087,38.7698,38.8087,28400.0
2013-02-27 14:15:00,49.86,49.86,49.84,49.84,23200.0,38.8165,38.8165,38.801,38.801,23200.0
2013-02-27 14:20:00,49.86,49.9,49.86,49.9,20600.0,38.8165,38.8477,38.8165,38.8477,20600.0
2013-02-27 14:25:00,49.9,49.92,49.89,49.9,19800.0,38.8477,38.8632,38.8399,38.8477,19800.0
2013-02-27 14:30:00,49.9,49.9,49.88,49.88,12000.0,38.8477,38.8477,38.8321,38.8321,12000.0
2013-02-27 14:35:00,49.89,49.89,49.88,49.89,19000.0,38.8399,38.8399,38.8321,38.8399,19000.0
2013-02-27 14:40:00,49.9,49.9,49.89,49.9,17400.0,38.8477,38.8477,38.8399,38.8477,17400.0
2013-02-27 14:45:00,49.9,49.93,49.9,49.93,55200.0,38.8477,38.871,38.8477,38.871,55200.0
2013-02-27 14:50:00,49.93,49.93,49.91,49.91,14800.0,38.871,38.871,38.8555,38.8555,14800.0
2013-02-27 14:55:00,49.92,49.94,49.91,49.94,19600.0,38.8632,38.8788,38.8555,38.8788,19600.0
2013-02-27 15:00:00,49.94,49.94,49.91,49.91,18800.0,38.8788,38.8788,38.8555,38.8555,18800.0
2013-02-27 15:05:00,49.91,49.92,49.91,49.92,11800.0,38.8555,38.8632,38.8555,38.8632,11800.0
2013-02-27 15:10:00,49.91,49.96,49.91,49.96,23800.0,38.8555,38.8944,38.8555,38.8944,23800.0
2013-02-27 15:15:00,49.96,49.97,49.95,49.97,15200.0,38.8944,38.9022,38.8866,38.9022,15200.0
2013-02-27 15:20:00,49.97,49.99,49.97,49.98,17800.0,38.9022,38.9177,38.9022,38.91,17800.0
2013-02-27 15:25:00,49.98,50.01,49.96,49.97,29600.0,38.91,38.9333,38.8944,38.9022,29600.0
2013-02-27 15:30:00,49.97,49.99,49.97,49.99,19600.0,38.9022,38.9177,38.9022,38.9177,19600.0
2013-02-27 15:35:00,50.0,50.01,49.99,50.0,39200.0,38.9255,38.9333,38.9177,38.9255,39200.0
2013-02-27 15:40:00,50.01,50.01,49.98,49.99,33600.0,38.9333,38.9333,38.91,38.9177,33600.0
2013-02-27 15:45:00,49.99,50.0,49.97,49.97,38800.0,38.9177,38.9255,38.9022,38.9022,38800.0
2013-02-27 15:50:00,49.96,49.98,49.95,49.98,43600.0,38.8944,38.91,38.8866,38.91,43600.0
2013-02-27 15:55:00,49.97,49.97,49.93,49.94,65800.0,38.9022,38.9022,38.871,38.8788,65800.0
2013-02-28 09:30:00,49.88,49.9,49.85,49.89,10000.0,38.8321,38.8477,38.8087,38.8399,10000.0
2013-02-28 09:35:00,49.9,50.0,49.9,50.0,3200.0,38.8477,38.9255,38.8477,38.9255,3200.0
2013-02-28 09:40:00,50.0,50.01,49.97,50.0,23000.0,38.9255,38.9333,38.9022,38.9255,23000.0
2013-02-28 09:45:00,49.99,50.03,49.97,50.03,22800.0,38.9177,38.9489,38.9022,38.9489,22800.0
2013-02-28 09:50:00,50.01,50.01,49.97,49.97,18200.0,38.9333,38.9333,38.9022,38.9022,18200.0
2013-02-28 09:55:00,49.98,49.98,49.94,49.96,11400.0,38.91,38.91,38.8788,38.8944,11400.0
2013-02-28 10:00:00,50.0,50.0,49.91,49.91,2800.0,38.9255,38.9255,38.8555,38.8555,2800.0
2013-02-28 10:05:00,49.95,49.95,49.95,49.95,1000.0,38.8866,38.8866,38.8866,38.8866,1000.0
2013-02-28 10:10:00,49.94,49.97,49.94,49.97,2000.0,38.8788,38.9022,38.8788,38.9022,2000.0
2013-02-28 10:15:00,49.97,49.99,49.97,49.98,800.0,38.9022,38.9177,38.9022,38.91,800.0
2013-02-28 10:20:00,49.98,50.01,49.97,49.97,5000.0,38.91,38.9333,38.9022,38.9022,5000.0
2013-02-28 10:25:00,49.96,49.97,49.94,49.96,3000.0,38.8944,38.9022,38.8788,38.8944,3000.0
2013-02-28 10:30:00,49.95,49.95,49.94,49.94,7000.0,38.8866,38.8866,38.8788,38.8788,7000.0
2013-02-28 10:35:00,49.95,49.95,49.92,49.92,5400.0,38.8866,38.8866,38.8632,38.8632,5400.0
2013-02-28 10:40:00,49.92,49.92,49.9,49.92,9400.0,38.8632,38.8632,38.8477,38.8632,9400.0
2013-02-28 10:45:00,49.93,49.93,49.9,49.9,6800.0,38.871,38.871,38.8477,38.8477,6800.0
2013-02-28 10:50:00,49.89,49.89,49.89,49.89,400.0,38.8399,38.8399,38.8399,38.8399,400.0
2013-02-28 10:55:00,49.86,49.87,49.86,49.87,800.0,38.8165,38.8243,38.8165,38.8243,800.0
2013-02-28 11:00:00,49.91,49.95,49.9,49.95,1800.0,38.8555,38.8866,38.8477,38.8866,1800.0
2013-02-28 11:05:00,49.96,49.98,49.96,49.98,6000.0,38.8944,38.91,38.8944,38.91,6000.0
2013-02-28 11:10:00,49.98,49.98,49.98,49.98,2600.0,38.91,38.91,38.91,38.91,2600.0
2013-02-28 11:15:00,49.97,50.0,49.97,50.0,1800.0,38.9022,38.9255,38.9022,38.9255,1800.0
2013-02-28 11:20:00,49.98,50.0,49.98,50.0,600.0,38.91,38.9255,38.91,38.9255,600.0
2013-02-28 11:25:00,49.99,50.01,49.98,50.01,29400.0,38.9177,38.9333,38.91,38.9333,29400.0
2013-02-28 11:30:00,50.01,50.01,49.99,49.99,23000.0,38.9333,38.9333,38.9177,38.9177,23000.0
2013-02-28 11:35:00,49.95,49.95,49.95,49.95,3000.0,38.8866,38.8866,38.8866,38.8866,3000.0
2013-02-28 11:40:00,49.93,49.96,49.93,49.96,13200.0,38.871,38.8944,38.871,38.8944,13200.0
2013-02-28 11:45:00,49.98,49.98,49.96,49.96,26800.0,38.91,38.91,38.8944,38.8944,26800.0
2013-02-28 11:50:00,49.98,49.98,49.97,49.97,3400.0,38.91,38.91,38.9022,38.9022,3400.0
2013-02-28 11:55:00,49.97,49.97,49.96,49.96,21600.0,38.9022,38.9022,38.8944,38.8944,21600.0
2013-02-28 12:00:00,49.96,49.96,49.96,49.96,0.0,38.8944,38.8944,38.8944,38.8944,0.0
2013-02-28 12:05:00,49.98,49.98,49.98,49.98,2200.0,38.91,38.91,38.91,38.91,2200.0
2013-02-28 12:10:00,49.98,49.98,49.98,49.98,800.0,38.91,38.91,38.91,38.91,800.0
2013-02-28 12:15:00,49.97,50.0,49.96,49.99,50200.0,38.9022,38.9255,38.8944,38.9177,50200.0
2013-02-28 12:20:00,49.97,50.0,49.97,50.0,2200.0,38.9022,38.9255,38.9022,38.9255,2200.0
2013-02-28 12:25:00,50.0,50.0,50.0,50.0,1200.0,38.9255,38.9255,38.9255,38.9255,1200.0
2013-02-28 12:30:00,49.98,49.99,49.98,49.99,6200.0,38.91,38.9177,38.91,38.9177,6200.0
2013-02-28 12:35:00,49.99,49.99,49.99,49.99,0.0,38.9177,38.9177,38.9177,38.9177,0.0
2013-02-28 12:40:00,49.99,49.99,49.99,49.99,0.0,38.9177,38.9177,38.9177,38.9177,0.0
2013-02-28 12:45:00,49.99,49.99,49.99,49.99,0.0,38.9177,38.9177,38.9177,38.9177,0.0
2013-02-28 12:50:00,50.03,50.03,50.03,50.03,800.0,38.9489,38.9489,38.9489,38.9489,800.0
2013-02-28 12:55:00,50.02,50.04,50.02,50.02,25600.0,38.9411,38.9567,38.9411,38.9411,25600.0
2013-02-28 13:00:00,50.02,50.02,50.02,50.02,2200.0,38.9411,38.9411,38.9411,38.9411,2200.0
2013-02-28 13:05:00,50.04,50.04,50.04,50.04,10000.0,38.9567,38.9567,38.9567,38.9567,10000.0
2013-02-28 13:10:00,50.03,50.03,50.03,50.03,200.0,38.9489,38.9489,38.9489,38.9489,200.0
2013-02-28 13:15:00,50.04,50.05,50.04,50.05,1000.0,38.9567,38.9644,38.9567,38.9644,1000.0
2013-02-28 13:20:00,50.07,50.1,50.06,50.09,30400.0,38.98,39.0034,38.9722,38.9956,30400.0
2013-02-28 13:25:00,50.11,50.13,50.11,50.12,25400.0,39.0112,39.0267,39.0112,39.0189,25400.0
2013-02-28 13:30:00,50.11,50.12,50.11,50.11,5200.0,39.0112,39.0189,39.0112,39.0112,5200.0
2013-02-28 13:35:00,50.12,50.13,50.12,50.13,34000.0,39.0189,39.0267,39.0189,39.0267,34000.0
2013-02-28 13:40:00,50.11,50.11,50.1,50.1,1800.0,39.0112,39.0112,39.0034,39.0034,1800.0
2013-02-28 13:45:00,50.1,50.11,50.1,50.11,2000.0,39.0034,39.0112,39.0034,39.0112,2000.0
2013-02-28 13:50:00,50.14,50.14,50.14,50.14,1400.0,39.0345,39.0345,39.0345,39.0345,1400.0
2013-02-28 13:55:00,50.15,50.15,50.15,50.15,1600.0,39.0423,39.0423,39.0423,39.0423,1600.0
2013-02-28 14:00:00,50.15,50.15,50.15,50.15,0.0,39.0423,39.0423,39.0423,39.0423,0.0
2013-02-28 14:05:00,50.12,50.13,50.11,50.13,8400.0,39.0189,39.0267,39.0112,39.0267,8400.0
2013-02-28 14:10:00,50.15,50.17,50.15,50.15,2200.0,39.0423,39.0579,39.0423,39.0423,2200.0
2013-02-28 14:15:00,50.16,50.16,50.15,50.16,5400.0,39.0501,39.0501,39.0423,39.0501,5400.0
2013-02-28 14:20:00,50.16,50.16,50.16,50.16,0.0,39.0501,39.0501,39.0501,39.0501,0.0
2013-02-28 14:25:00,50.15,50.16,50.15,50.16,600.0,39.0423,39.0501,39.0423,39.0501,600.0
2013-02-28 14:30:00,50.17,50.17,50.11,50.11,6600.0,39.0579,39.0579,39.0112,39.0112,6600.0
2013-02-28 14:35:00,50.11,50.11,50.08,50.1,14800.0,39.0112,39.0112,38.9878,39.0034,14800.0
2013-02-28 14:40:00,50.09,50.09,50.08,50.08,2000.0,38.9956,38.9956,38.9878,38.9878,2000.0
2013-02-28 14:45:00,50.07,50.08,50.07,50.08,3200.0,38.98,38.9878,38.98,38.9878,3200.0
2013-02-28 14:50:00,50.05,50.08,50.05,50.06,20800.0,38.9644,38.9878,38.9644,38.9722,20800.0
2013-02-28 14:55:00,50.06,50.07,50.05,50.06,3200.0,38.9722,38.98,38.9644,38.9722,3200.0
2013-02-28 15:00:00,50.05,50.05,50.03,50.03,800.0,38.9644,38.9644,38.9489,38.9489,800.0
2013-02-28 15:05:00,50.04,50.04,50.0,50.01,9000.0,38.9567,38.9567,38.9255,38.9333,9000.0
2013-02-28 15:10:00,50.01,50.01,49.99,49.99,1400.0,38.9333,38.9333,38.9177,38.9177,1400.0
2013-02-28 15:15:00,49.97,49.98,49.97,49.98,2000.0,38.9022,38.91,38.9022,38.91,2000.0
2013-02-28 15:20:00,49.99,50.01,49.99,50.01,9800.0,38.9177,38.9333,38.9177,38.9333,9800.0
2013-02-28 15:25:00,50.02,50.02,50.02,50.02,2000.0,38.9411,38.9411,38.9411,38.9411,2000.0
2013-02-28 15:30:00,50.02,50.02,50.02,50.02,200.0,38.9411,38.9411,38.9411,38.9411,200.0
2013-02-28 15:35:00,50.0,50.01,50.0,50.01,4600.0,38.9255,38.9333,38.9255,38.9333,4600.0
2013-02-28 15:40:00,50.01,50.01,49.96,49.98,7000.0,38.9333,38.9333,38.8944,38.91,7000.0
2013-02-28 15:45:00,49.96,50.02,49.96,50.01,5400.0,38.8944,38.9411,38.8944,38.9333,5400.0
2013-02-28 15:50:00,50.0,50.0,49.95,49.95,9400.0,38.9255,38.9255,38.8866,38.8866,9400.0
2013-02-28 15:55:00,49.94,49.95,49.83,49.83,69000.0,38.8788,38.8866,38.7932,38.7932,69000.0
2013-03-01 09:30:00,49.61,49.62,49.55,49.55,7100.0,38.6219,38.6297,38.5752,38.5752,7100.0
2013-03-01 09:35:00,49.53,49.53,49.46,49.46,2400.0,38.5596,38.5596,38.5051,38.5051,2400.0
2013-03-01 09:40:00,49.43,49.51,49.41,49.51,17100.0,38.4818,38.5441,38.4662,38.5441,17100.0
2013-03-01 09:45:00,49.5,49.56,49.48,49.56,29800.0,38.5363,38.583,38.5207,38.583,29800.0
2013-03-01 09:50:00,49.55,49.56,49.53,49.56,72000.0,38.5752,38.583,38.5596,38.583,72000.0
2013-03-01 09:55:00,49.57,49.57,49.53,49.55,6600.0,38.5908,38.5908,38.5596,38.5752,6600.0
2013-03-01 10:00:00,49.56,49.63,49.55,49.6,6300.0,38.583,38.6375,38.5752,38.6141,6300.0
2013-03-01 10:05:00,49.61,49.69,49.61,49.69,1100.0,38.6219,38.6842,38.6219,38.6842,1100.0
2013-03-01 10:10:00,49.66,49.67,49.66,49.67,500.0,38.6608,38.6686,38.6608,38.6686,500.0
2013-03-01 10:15:00,49.66,49.66,49.61,49.61,4600.0,38.6608,38.6608,38.6219,38.6219,4600.0
2013-03-01 10:20:00,49.57,49.57,49.56,49.57,600.0,38.5908,38.5908,38.583,38.5908,600.0
2013-03-01 10:25:00,49.6,49.67,49.6,49.66,213800.0,38.6141,38.6686,38.6141,38.6608,213800.0
2013-03-01 10:30:00,49.67,49.75,49.67,49.75,1100.0,38.6686,38.7309,38.6686,38.7309,1100.0
2013-03-01 10:35:00,49.74,49.76,49.74,49.75,1600.0,38.7231,38.7387,38.7231,38.7309,1600.0
2013-03-01 10:40:00,49.74,49.81,49.74,49.81,1300.0,38.7231,38.7776,38.7231,38.7776,1300.0
2013-03-01 10:45:00,49.8,49.8,49.76,49.77,5700.0,38.7698,38.7698,38.7387,38.7465,5700.0
2013-03-01 10:50:00,49.76,49.79,49.76,49.79,900.0,38.7387,38.762,38.7387,38.762,900.0
2013-03-01 10:55:00,49.83,49.84,49.82,49.83,700.0,38.7932,38.801,38.7854,38.7932,700.0
2013-03-01 11:00:00,49.86,49.9,49.86,49.9,1300.0,38.8165,38.8477,38.8165,38.8477,1300.0
2013-03-01 11:05:00,49.88,49.9,49.88,49.9,700.0,38.8321,38.8477,38.8321,38.8477,700.0
2013-03-01 11:10:00,49.88,49.89,49.88,49.89,700.0,38.8321,38.8399,38.8321,38.8399,700.0
2013-03-01 11:15:00,49.83,49.86,49.81,49.81,4300.0,38.7932,38.8165,38.7776,38.7776,4300.0
2013-03-01 11:20:00,49.8,49.82,49.8,49.82,900.0,38.7698,38.7854,38.7698,38.7854,900.0
2013-03-01 11:25:00,49.84,49.84,49.77,49.77,600.0,38.801,38.801,38.7465,38.7465,600.0
2013-03-01 11:30:00,49.78,49.81,49.78,49.8,20000.0,38.7542,38.7776,38.7542,38.7698,20000.0
2013-03-01 11:35:00,49.78,49.79,49.78,49.79,500.0,38.7542,38.762,38.7542,38.762,500.0
2013-03-01 11:40:00,49.77,49.77,49.7,49.71,12000.0,38.7465,38.7465,38.692,38.6998,12000.0
2013-03-01 11:45:00,49.73,49.73,49.65,49.66,55800.0,38.7153,38.7153,38.653,38.6608,55800.0
2013-03-01 11:50:00,49.66,49.68,49.64,49.67,34800.0,38.6608,38.6764,38.6453,38.6686,34800.0
2013-03-01 11:55:00,49.66,49.7,49.66,49.7,400.0,38.6608,38.692,38.6608,38.692,400.0
2013-03-01 12:00:00,49.71,49.76,49.71,49.76,1300.0,38.6998,38.7387,38.6998,38.7387,1300.0
2013-03-01 12:05:00,49.79,49.81,49.78,49.81,1800.0,38.762,38.7776,38.7542,38.7776,1800.0
2013-03-01 12:10:00,49.82,49.82,49.82,49.82,100.0,38.7854,38.7854,38.7854,38.7854,100.0
2013-03-01 12:15:00,49.79,49.83,49.79,49.83,200.0,38.762,38.7932,38.762,38.7932,200.0
2013-03-01 12:20:00,49.84,49.87,49.84,49.87,700.0,38.801,38.8243,38.801,38.8243,700.0
2013-03-01 12:25:00,49.87,49.87,49.87,49.87,100.0,38.8243,38.8243,38.8243,38.8243,100.0
2013-03-01 12:30:00,49.88,49.89,49.88,49.89,200.0,38.8321,38.8399,38.8321,38.8399,200.0
2013-03-01 12:35:00,49.84,49.87,49.84,49.87,4400.0,38.801,38.8243,38.801,38.8243,4400.0
2013-03-01 12:40:00,49.87,49.88,49.87,49.88,200.0,38.8243,38.8321,38.8243,38.8321,200.0
2013-03-01 12:45:00,49.88,49.88,49.88,49.88,0.0,38.8321,38.8321,38.8321,38.8321,0.0
2013-03-01 12:50:00,49.86,49.87,49.86,49.87,500.0,38.8165,38.8243,38.8165,38.8243,500.0
2013-03-01 12:55:00,49.87,49.91,49.87,49.91,300.0,38.8243,38.8555,38.8243,38.8555,300.0
2013-03-01 13:00:00,49.9,49.91,49.9,49.91,3000.0,38.8477,38.8555,38.8477,38.8555,3000.0
2013-03-01 13:05:00,49.87,49.87,49.87,49.87,200.0,38.8243,38.8243,38.8243,38.8243,200.0
2013-03-01 13:10:00,49.87,49.88,49.87,49.88,1400.0,38.8243,38.8321,38.8243,38.8321,1400.0
2013-03-01 13:15:00,49.89,49.92,49.87,49.88,4900.0,38.8399,38.8632,38.8243,38.8321,4900.0
2013-03-01 13:20:00,49.88,49.88,49.88,49.88,100.0,38.8321,38.8321,38.8321,38.8321,100.0
2013-03-01 13:25:00,49.9,49.9,49.88,49.88,600.0,38.8477,38.8477,38.8321,38.8321,600.0
2013-03-01 13:30:00,49.85,49.86,49.84,49.85,4500.0,38.8087,38.8165,38.801,38.8087,4500.0
2013-03-01 13:35:00,49.85,49.85,49.85,49.85,100.0,38.8087,38.8087,38.8087,38.8087,100.0
2013-03-01 13:40:00,49.85,49.86,49.85,49.86,1500.0,38.8087,38.8165,38.8087,38.8165,1500.0
2013-03-01 13:45:00,49.83,49.83,49.83,49.83,200.0,38.7932,38.7932,38.7932,38.7932,200.0
2013-03-01 13:50:00,49.81,49.82,49.81,49.82,200.0,38.7776,38.7854,38.7776,38.7854,200.0
2013-03-01 13:55:00,49.84,49.85,49.84,49.85,500.0,38.801,38.8087,38.801,38.8087,500.0
2013-03-01 14:00:00,49.87,49.87,49.87,49.87,700.0,38.8243,38.8243,38.8243,38.8243,700.0
2013-03-01 14:05:00,49.88,49.88,49.87,49.87,1000.0,38.8321,38.8321,38.8243,38.8243,1000.0
2013-03-01 14:10:00,49.86,49.87,49.86,49.87,400.0,38.8165,38.8243,38.8165,38.8243,400.0
2013-03-01 14:15:00,49.88,49.88,49.87,49.88,700.0,38.8321,38.8321,38.8243,38.8321,700.0
2013-03-01 14:20:00,49.88,49.88,49.83,49.83,300.0,38.8321,38.8321,38.7932,38.7932,300.0
2013-03-01 14:25:00,49.83,49.84,49.83,49.83,800.0,38.7932,38.801,38.7932,38.7932,800.0
2013-03-01 14:30:00,49.83,49.83,49.83,49.83,300.0,38.7932,38.7932,38.7932,38.7932,300.0
2013-03-01 14:35:00,49.84,49.86,49.84,49.86,7800.0,38.801,38.8165,38.801,38.8165,7800.0
2013-03-01 14:40:00,49.83,49.86,49.83,49.85,1800.0,38.7932,38.8165,38.7932,38.8087,1800.0
2013-03-01 14:45:00,49.82,49.82,49.82,49.82,500.0,38.7854,38.7854,38.7854,38.7854,500.0
2013-03-01 14:50:00,49.8,49.82,49.8,49.82,500.0,38.7698,38.7854,38.7698,38.7854,500.0
2013-03-01 14:55:00,49.81,49.83,49.8,49.82,7800.0,38.7776,38.7932,38.7698,38.7854,7800.0
2013-03-01 15:00:00,49.84,49.87,49.84,49.86,12500.0,38.801,38.8243,38.801,38.8165,12500.0
2013-03-01 15:05:00,49.85,49.87,49.85,49.87,2100.0,38.8087,38.8243,38.8087,38.8243,2100.0
2013-03-01 15:10:00,49.86,49.86,49.86,49.86,1200.0,38.8165,38.8165,38.8165,38.8165,1200.0
2013-03-01 15:15:00,49.89,49.89,49.89,49.89,300.0,38.8399,38.8399,38.8399,38.8399,300.0
2013-03-01 15:20:00,49.85,49.85,49.85,49.85,1000.0,38.8087,38.8087,38.8087,38.8087,1000.0
2013-03-01 15:25:00,49.85,49.87,49.85,49.87,1100.0,38.8087,38.8243,38.8087,38.8243,1100.0
2013-03-01 15:30:00,49.87,49.87,49.87,49.87,0.0,38.8243,38.8243,38.8243,38.8243,0.0
2013-03-01 15:35:00,49.86,49.88,49.86,49.87,600.0,38.8165,38.8321,38.8165,38.8243,600.0
2013-03-01 15:40:00,49.85,49.85,49.85,49.85,200.0,38.8087,38.8087,38.8087,38.8087,200.0
2013-03-01 15:45:00,49.84,49.9,49.84,49.9,6900.0,38.801,38.8477,38.801,38.8477,6900.0
2013-03-01 15:50:00,49.92,49.92,49.88,49.9,3600.0,38.8632,38.8632,38.8321,38.8477,3600.0
2013-03-01 15:55:00,49.86,49.9,49.86,49.9,2400.0,38.8165,38.8477,38.8165,38.8477,2400.0
2013-03-04 09:30:00,49.78,49.78,49.7,49.71,15300.0,38.7542,38.7542,38.692,38.6998,15300.0
2013-03-04 09:35:00,49.68,49.68,49.64,49.67,300.0,38.6764,38.6764,38.6453,38.6686,300.0
2013-03-04 09:40:00,49.73,49.75,49.73,49.73,1000.0,38.7153,38.7309,38.7153,38.7153,1000.0
2013-03-04 09:45:00,49.73,49.78,49.73,49.78,1700.0,38.7153,38.7542,38.7153,38.7542,1700.0
2013-03-04 09:50:00,49.76,49.79,49.73,49.79,3400.0,38.7387,38.762,38.7153,38.762,3400.0
2013-03-04 09:55:00,49.79,49.79,49.73,49.73,6500.0,38.762,38.762,38.7153,38.7153,6500.0
2013-03-04 10:00:00,49.74,49.76,49.73,49.75,3300.0,38.7231,38.7387,38.7153,38.7309,3300.0
2013-03-04 10:05:00,49.73,49.74,49.73,49.74,1300.0,38.7153,38.7231,38.7153,38.7231,1300.0
2013-03-04 10:10:00,49.74,49.74,49.67,49.67,1400.0,38.7231,38.7231,38.6686,38.6686,1400.0
2013-03-04 10:15:00,49.68,49.69,49.68,49.69,700.0,38.6764,38.6842,38.6764,38.6842,700.0
2013-03-04 10:20:00,49.7,49.7,49.68,49.68,5700.0,38.692,38.692,38.6764,38.6764,5700.0
2013-03-04 10:25:00,49.68,49.69,49.68,49.69,400.0,38.6764,38.6842,38.6764,38.6842,400.0
2013-03-04 10:30:00,49.7,49.71,49.7,49.71,2400.0,38.692,38.6998,38.692,38.6998,2400.0
2013-03-04 10:35:00,49.71,49.71,49.69,49.71,5600.0,38.6998,38.6998,38.6842,38.6998,5600.0
2013-03-04 10:40:00,49.75,49.78,49.75,49.75,4200.0,38.7309,38.7542,38.7309,38.7309,4200.0
2013-03-04 10:45:00,49.77,49.8,49.77,49.79,3300.0,38.7465,38.7698,38.7465,38.762,3300.0
2013-03-04 10:50:00,49.8,49.81,49.78,49.8,2000.0,38.7698,38.7776,38.7542,38.7698,2000.0
2013-03-04 10:55:00,49.78,49.78,49.76,49.77,21900.0,38.7542,38.7542,38.7387,38.7465,21900.0
2013-03-04 11:00:00,49.74,49.74,49.73,49.74,700.0,38.7231,38.7231,38.7153,38.7231,700.0
2013-03-04 11:05:00,49.73,49.75,49.73,49.75,1300.0,38.7153,38.7309,38.7153,38.7309,1300.0
2013-03-04 11:10:00,49.75,49.75,49.74,49.74,2800.0,38.7309,38.7309,38.7231,38.7231,2800.0
2013-03-04 11:15:00,49.75,49.78,49.74,49.78,11600.0,38.7309,38.7542,38.7231,38.7542,11600.0
2013-03-04 11:20:00,49.78,49.78,49.78,49.78,300.0,38.7542,38.7542,38.7542,38.7542,300.0
2013-03-04 11:25:00,49.8,49.81,49.79,49.8,8200.0,38.7698,38.7776,38.762,38.7698,8200.0
2013-03-04 11:30:00,49.8,49.81,49.76,49.76,2100.0,38.7698,38.7776,38.7387,38.7387,2100.0
2013-03-04 11:35:00,49.75,49.78,49.75,49.77,2400.0,38.7309,38.7542,38.7309,38.7465,2400.0
2013-03-04 11:40:00,49.76,49.77,49.75,49.76,2700.0,38.7387,38.7465,38.7309,38.7387,2700.0
2013-03-04 11:45:00,49.77,49.79,49.77,49.79,3900.0,38.7465,38.762,38.7465,38.762,3900.0
2013-03-04 11:50:00,49.79,49.8,49.79,49.79,6600.0,38.762,38.7698,38.762,38.762,6600.0
2013-03-04 11:55:00,49.81,49.82,49.8,49.81,3800.0,38.7776,38.7854,38.7698,38.7776,3800.0
2013-03-04 12:00:00,49.81,49.82,49.8,49.8,4400.0,38.7776,38.7854,38.7698,38.7698,4400.0
2013-03-04 12:05:00,49.77,49.79,49.77,49.77,2500.0,38.7465,38.762,38.7465,38.7465,2500.0
2013-03-04 12:10:00,49.76,49.78,49.75,49.76,13500.0,38.7387,38.7542,38.7309,38.7387,13500.0
2013-03-04 12:15:00,49.75,49.75,49.72,49.73,4800.0,38.7309,38.7309,38.7075,38.7153,4800.0
2013-03-04 12:20:00,49.73,49.73,49.7,49.71,9500.0,38.7153,38.7153,38.692,38.6998,9500.0
2013-03-04 12:25:00,49.69,49.69,49.68,49.68,1500.0,38.6842,38.6842,38.6764,38.6764,1500.0
2013-03-04 12:30:00,49.67,49.67,49.64,49.64,4900.0,38.6686,38.6686,38.6453,38.6453,4900.0
2013-03-04 12:35:00,49.66,49.67,49.64,49.66,3700.0,38.6608,38.6686,38.6453,38.6608,3700.0
2013-03-04 12:40:00,49.67,49.69,49.67,49.68,1400.0,38.6686,38.6842,38.6686,38.6764,1400.0
2013-03-04 12:45:00,49.69,49.7,49.69,49.7,1000.0,38.6842,38.692,38.6842,38.692,1000.0
2013-03-04 12:50:00,49.7,49.71,49.69,49.71,2400.0,38.692,38.6998,38.6842,38.6998,2400.0
2013-03-04 12:55:00,49.71,49.73,49.71,49.73,2300.0,38.6998,38.7153,38.6998,38.7153,2300.0
2013-03-04 13:00:00,49.73,49.73,49.7,49.7,2800.0,38.7153,38.7153,38.692,38.692,2800.0
2013-03-04 13:05:00,49.7,49.71,49.68,49.7,3300.0,38.692,38.6998,38.6764,38.692,3300.0
2013-03-04 13:10:00,49.69,49.7,49.69,49.7,1600.0,38.6842,38.692,38.6842,38.692,1600.0
2013-03-04 13:15:00,49.71,49.73,49.71,49.73,3800.0,38.6998,38.7153,38.6998,38.7153,3800.0
2013-03-04 13:20:00,49.73,49.79,49.73,49.79,2300.0,38.7153,38.762,38.7153,38.762,2300.0
2013-03-04 13:25:00,49.78,49.8,49.77,49.8,3200.0,38.7542,38.7698,38.7465,38.7698,3200.0
2013-03-04 13:30:00,49.81,49.82,49.81,49.81,19400.0,38.7776,38.7854,38.7776,38.7776,19400.0
2013-03-04 13:35:00,49.8,49.8,49.79,49.8,13200.0,38.7698,38.7698,38.762,38.7698,13200.0
2013-03-04 13:40:00,49.79,49.83,49.79,49.83,15400.0,38.762,38.7932,38.762,38.7932,15400.0
2013-03-04 13:45:00,49.82,49.84,49.81,49.81,9300.0,38.7854,38.801,38.7776,38.7776,9300.0
2013-03-04 13:50:00,49.82,49.84,49.82,49.84,8200.0,38.7854,38.801,38.7854,38.801,8200.0
2013-03-04 13:55:00,49.83,49.83,49.8,49.82,4200.0,38.7932,38.7932,38.7698,38.7854,4200.0
2013-03-04 14:00:00,49.83,49.84,49.82,49.82,1700.0,38.7932,38.801,38.7854,38.7854,1700.0
2013-03-04 14:05:00,49.82,49.83,49.82,49.83,3700.0,38.7854,38.7932,38.7854,38.7932,3700.0
2013-03-04 14:10:00,49.82,49.83,49.8,49.81,8200.0,38.7854,38.7932,38.7698,38.7776,8200.0
2013-03-04 14:15:00,49.81,49.82,49.81,49.82,600.0,38.7776,38.7854,38.7776,38.7854,600.0
2013-03-04 14:20:00,49.82,49.86,49.82,49.83,62500.0,38.7854,38.8165,38.7854,38.7932,62500.0
2013-03-04 14:25:00,49.85,49.94,49.85,49.94,6000.0,38.8087,38.8788,38.8087,38.8788,6000.0
2013-03-04 14:30:00,49.93,49.93,49.9,49.92,3100.0,38.871,38.871,38.8477,38.8632,3100.0
2013-03-04 14:35:00,49.92,49.93,49.91,49.93,2800.0,38.8632,38.871,38.8555,38.871,2800.0
2013-03-04 14:40:00,49.92,49.95,49.92,49.95,10600.0,38.8632,38.8866,38.8632,38.8866,10600.0
2013-03-04 14:45:00,49.95,49.97,49.95,49.97,2900.0,38.8866,38.9022,38.8866,38.9022,2900.0
2013-03-04 14:50:00,49.97,49.98,49.95,49.98,4400.0,38.9022,38.91,38.8866,38.91,4400.0
2013-03-04 14:55:00,49.97,49.99,49.97,49.98,2900.0,38.9022,38.9177,38.9022,38.91,2900.0
2013-03-04 15:00:00,49.98,49.98,49.96,49.96,1800.0,38.91,38.91,38.8944,38.8944,1800.0
2013-03-04 15:05:00,49.95,49.97,49.95,49.96,3900.0,38.8866,38.9022,38.8866,38.8944,3900.0
2013-03-04 15:10:00,49.96,49.96,49.94,49.95,4000.0,38.8944,38.8944,38.8788,38.8866,4000.0
2013-03-04 15:15:00,49.95,49.95,49.93,49.93,1000.0,38.8866,38.8866,38.871,38.871,1000.0
2013-03-04 15:20:00,49.93,49.94,49.92,49.93,7000.0,38.871,38.8788,38.8632,38.871,7000.0
2013-03-04 15:25:00,49.94,49.95,49.93,49.95,12700.0,38.8788,38.8866,38.871,38.8866,12700.0
2013-03-04 15:30:00,49.95,49.96,49.94,49.96,11400.0,38.8866,38.8944,38.8788,38.8944,11400.0
2013-03-04 15:35:00,49.96,49.96,49.94,49.95,8000.0,38.8944,38.8944,38.8788,38.8866,8000.0
2013-03-04 15:40:00,49.95,49.95,49.94,49.94,2500.0,38.8866,38.8866,38.8788,38.8788,2500.0
2013-03-04 15:45:00,49.95,49.97,49.94,49.97,10800.0,38.8866,38.9022,38.8788,38.9022,10800.0
2013-03-04 15:50:00,49.96,49.98,49.96,49.96,9200.0,38.8944,38.91,38.8944,38.8944,9200.0
2013-03-04 15:55:00,49.96,49.99,49.95,49.99,13500.0,38.8944,38.9177,38.8866,38.9177,13500.0
2013-03-05 09:30:00,50.3,50.38,50.3,50.38,11300.0,39.1591,39.2214,39.1591,39.2214,11300.0
2013-03-05 09:35:00,50.4,50.46,50.4,50.45,4900.0,39.2369,39.2836,39.2369,39.2759,4900.0
2013-03-05 09:40:00,50.45,50.47,50.38,50.38,31200.0,39.2759,39.2914,39.2214,39.2214,31200.0
2013-03-05 09:45:00,50.39,50.42,50.39,50.41,6700.0,39.2291,39.2525,39.2291,39.2447,6700.0
2013-03-05 09:50:00,50.42,50.45,50.41,50.44,12500.0,39.2525,39.2759,39.2447,39.2681,12500.0
2013-03-05 09:55:00,50.45,50.47,50.43,50.44,6200.0,39.2759,39.2914,39.2603,39.2681,6200.0
2013-03-05 10:00:00,50.44,50.5,50.44,50.45,21300.0,39.2681,39.3148,39.2681,39.2759,21300.0
2013-03-05 10:05:00,50.44,50.44,50.42,50.43,1500.0,39.2681,39.2681,39.2525,39.2603,1500.0
2013-03-05 10:10:00,50.45,50.45,50.41,50.41,3200.0,39.2759,39.2759,39.2447,39.2447,3200.0
2013-03-05 10:15:00,50.45,50.47,50.43,50.45,27500.0,39.2759,39.2914,39.2603,39.2759,27500.0
2013-03-05 10:20:00,50.46,50.46,50.46,50.46,400.0,39.2836,39.2836,39.2836,39.2836,400.0
2013-03-05 10:25:00,50.45,50.49,50.45,50.47,6600.0,39.2759,39.307,39.2759,39.2914,6600.0
2013-03-05 10:30:00,50.48,50.51,50.46,50.5,14900.0,39.2992,39.3226,39.2836,39.3148,14900.0
2013-03-05 10:35:00,50.5,50.51,50.48,50.49,17900.0,39.3148,39.3226,39.2992,39.307,17900.0
2013-03-05 10:40:00,50.49,50.53,50.48,50.53,6500.0,39.307,39.3381,39.2992,39.3381,6500.0
2013-03-05 10:45:00,50.53,50.53,50.52,50.53,1300.0,39.3381,39.3381,39.3303,39.3381,1300.0
2013-03-05 10:50:00,50.54,50.54,50.53,50.53,1100.0,39.3459,39.3459,39.3381,39.3381,1100.0
2013-03-05 10:55:00,50.54,50.56,50.5,50.53,4100.0,39.3459,39.3615,39.3148,39.3381,4100.0
2013-03-05 11:00:00,50.48,50.49,50.48,50.48,1400.0,39.2992,39.307,39.2992,39.2992,1400.0
2013-03-05 11:05:00,50.49,50.53,50.48,50.53,5200.0,39.307,39.3381,39.2992,39.3381,5200.0
2013-03-05 11:10:00,50.53,50.58,50.53,50.57,3200.0,39.3381,39.3771,39.3381,39.3693,3200.0
2013-03-05 11:15:00,50.57,50.57,50.52,50.55,4600.0,39.3693,39.3693,39.3303,39.3537,4600.0
2013-03-05 11:20:00,50.53,50.55,50.52,50.54,6600.0,39.3381,39.3537,39.3303,39.3459,6600.0
2013-03-05 11:25:00,50.53,50.55,50.51,50.51,3600.0,39.3381,39.3537,39.3226,39.3226,3600.0
2013-03-05 11:30:00,50.52,50.52,50.52,50.52,200.0,39.3303,39.3303,39.3303,39.3303,200.0
2013-03-05 11:35:00,50.52,50.52,50.49,50.49,1000.0,39.3303,39.3303,39.307,39.307,1000.0
2013-03-05 11:40:00,50.48,50.51,50.48,50.51,1000.0,39.2992,39.3226,39.2992,39.3226,1000.0
2013-03-05 11:45:00,50.5,50.53,50.49,50.53,2000.0,39.3148,39.3381,39.307,39.3381,2000.0
2013-03-05 11:50:00,50.53,50.53,50.51,50.52,2300.0,39.3381,39.3381,39.3226,39.3303,2300.0
2013-03-05 11:55:00,50.52,50.54,50.52,50.52,2100.0,39.3303,39.3459,39.3303,39.3303,2100.0
2013-03-05 12:00:00,50.52,50.54,50.52,50.53,1400.0,39.3303,39.3459,39.3303,39.3381,1400.0
2013-03-05 12:05:00,50.53,50.54,50.51,50.51,1400.0,39.3381,39.3459,39.3226,39.3226,1400.0
2013-03-05 12:10:00,50.51,50.52,50.49,50.52,1600.0,39.3226,39.3303,39.307,39.3303,1600.0
2013-03-05 12:15:00,50.51,50.52,50.48,50.48,700.0,39.3226,39.3303,39.2992,39.2992,700.0
2013-03-05 12:20:00,50.5,50.5,50.47,50.49,1200.0,39.3148,39.3148,39.2914,39.307,1200.0
2013-03-05 12:25:00,50.49,50.49,50.49,50.49,100.0,39.307,39.307,39.307,39.307,100.0
2013-03-05 12:30:00,50.48,50.49,50.47,50.48,1000.0,39.2992,39.307,39.2914,39.2992,1000.0
2013-03-05 12:35:00,50.49,50.51,50.48,50.5,1900.0,39.307,39.3226,39.2992,39.3148,1900.0
2013-03-05 12:40:00,50.51,50.52,50.5,50.5,700.0,39.3226,39.3303,39.3148,39.3148,700.0
2013-03-05 12:45:00,50.5,50.52,50.5,50.52,2400.0,39.3148,39.3303,39.3148,39.3303,2400.0
2013-03-05 12:50:00,50.52,50.53,50.5,50.52,10300.0,39.3303,39.3381,39.3148,39.3303,10300.0
2013-03-05 12:55:00,50.51,50.51,50.51,50.51,1100.0,39.3226,39.3226,39.3226,39.3226,1100.0
2013-03-05 13:00:00,50.5,50.52,50.5,50.51,1600.0,39.3148,39.3303,39.3148,39.3226,1600.0
2013-03-05 13:05:00,50.5,50.51,50.5,50.51,2000.0,39.3148,39.3226,39.3148,39.3226,2000.0
2013-03-05 13:10:00,50.51,50.52,50.51,50.52,1300.0,39.3226,39.3303,39.3226,39.3303,1300.0
2013-03-05 13:15:00,50.53,50.54,50.52,50.54,900.0,39.3381,39.3459,39.3303,39.3459,900.0
2013-03-05 13:20:00,50.54,50.56,50.54,50.56,1300.0,39.3459,39.3615,39.3459,39.3615,1300.0
2013-03-05 13:25:00,50.54,50.56,50.54,50.56,900.0,39.3459,39.3615,39.3459,39.3615,900.0
2013-03-05 13:30:00,50.54,50.59,50.54,50.57,4400.0,39.3459,39.3848,39.3459,39.3693,4400.0
2013-03-05 13:35:00,50.58,50.59,50.57,50.59,4100.0,39.3771,39.3848,39.3693,39.3848,4100.0
2013-03-05 13:40:00,50.58,50.58,50.56,50.56,1300.0,39.3771,39.3771,39.3615,39.3615,1300.0
2013-03-05 13:45:00,50.57,50.57,50.55,50.56,3600.0,39.3693,39.3693,39.3537,39.3615,3600.0
2013-03-05 13:50:00,50.55,50.55,50.52,50.53,2600.0,39.3537,39.3537,39.3303,39.3381,2600.0
2013-03-05 13:55:00,50.53,50.53,50.52,50.53,1000.0,39.3381,39.3381,39.3303,39.3381,1000.0
2013-03-05 14:00:00,50.53,50.54,50.52,50.53,700.0,39.3381,39.3459,39.3303,39.3381,700.0
2013-03-05 14:05:00,50.5,50.53,50.5,50.53,800.0,39.3148,39.3381,39.3148,39.3381,800.0
2013-03-05 14:10:00,50.52,50.54,50.52,50.54,2400.0,39.3303,39.3459,39.3303,39.3459,2400.0
2013-03-05 14:15:00,50.53,50.54,50.53,50.54,500.0,39.3381,39.3459,39.3381,39.3459,500.0
2013-03-05 14:20:00,50.55,50.55,50.53,50.53,1100.0,39.3537,39.3537,39.3381,39.3381,1100.0
2013-03-05 14:25:00,50.53,50.53,50.5,50.5,2100.0,39.3381,39.3381,39.3148,39.3148,2100.0
2013-03-05 14:30:00,50.48,50.48,50.47,50.47,1100.0,39.2992,39.2992,39.2914,39.2914,1100.0
2013-03-05 14:35:00,50.47,50.5,50.47,50.49,2700.0,39.2914,39.3148,39.2914,39.307,2700.0
2013-03-05 14:40:00,50.49,50.5,50.48,50.5,1600.0,39.307,39.3148,39.2992,39.3148,1600.0
2013-03-05 14:45:00,50.5,50.53,50.5,50.51,4500.0,39.3148,39.3381,39.3148,39.3226,4500.0
2013-03-05 14:50:00,50.49,50.49,50.47,50.47,3800.0,39.307,39.307,39.2914,39.2914,3800.0
2013-03-05 14:55:00,50.47,50.5,50.47,50.49,4600.0,39.2914,39.3148,39.2914,39.307,4600.0
2013-03-05 15:00:00,50.49,50.51,50.46,50.49,2700.0,39.307,39.3226,39.2836,39.307,2700.0
2013-03-05 15:05:00,50.48,50.5,50.46,50.5,1700.0,39.2992,39.3148,39.2836,39.3148,1700.0
2013-03-05 15:10:00,50.49,50.51,50.49,50.5,2300.0,39.307,39.3226,39.307,39.3148,2300.0
2013-03-05 15:15:00,50.5,50.5,50.48,50.48,1400.0,39.3148,39.3148,39.2992,39.2992,1400.0
2013-03-05 15:20:00,50.47,50.47,50.45,50.47,1800.0,39.2914,39.2914,39.2759,39.2914,1800.0
2013-03-05 15:25:00,50.46,50.47,50.46,50.46,2100.0,39.2836,39.2914,39.2836,39.2836,2100.0
2013-03-05 15:30:00,50.46,50.49,50.46,50.48,7600.0,39.2836,39.307,39.2836,39.2992,7600.0
2013-03-05 15:35:00,50.46,50.49,50.46,50.49,2000.0,39.2836,39.307,39.2836,39.307,2000.0
2013-03-05 15:40:00,50.49,50.55,50.48,50.53,7500.0,39.307,39.3537,39.2992,39.3381,7500.0
2013-03-05 15:45:00,50.51,50.51,50.46,50.46,2100.0,39.3226,39.3226,39.2836,39.2836,2100.0
2013-03-05 15:50:00,50.45,50.45,50.43,50.43,8200.0,39.2759,39.2759,39.2603,39.2603,8200.0
2013-03-05 15:55:00,50.44,50.47,50.42,50.46,4200.0,39.2681,39.2914,39.2525,39.2836,4200.0
2013-03-06 09:30:00,50.71,50.71,50.66,50.69,4300.0,39.4783,39.4783,39.4393,39.4627,4300.0
2013-03-06 09:35:00,50.68,50.68,50.65,50.65,8200.0,39.4549,39.4549,39.4316,39.4316,8200.0
2013-03-06 09:40:00,50.64,50.65,50.6,50.61,15700.0,39.4238,39.4316,39.3926,39.4004,15700.0
2013-03-06 09:45:00,50.61,50.65,50.61,50.63,27200.0,39.4004,39.4316,39.4004,39.416,27200.0
2013-03-06 09:50:00,50.63,50.65,50.62,50.65,5000.0,39.416,39.4316,39.4082,39.4316,5000.0
2013-03-06 09:55:00,50.65,50.68,50.63,50.63,3600.0,39.4316,39.4549,39.416,39.416,3600.0
2013-03-06 10:00:00,50.62,50.63,50.61,50.61,600.0,39.4082,39.416,39.4004,39.4004,600.0
2013-03-06 10:05:00,50.6,50.6,50.59,50.59,700.0,39.3926,39.3926,39.3848,39.3848,700.0
2013-03-06 10:10:00,50.59,50.6,50.59,50.59,1100.0,39.3848,39.3926,39.3848,39.3848,1100.0
2013-03-06 10:15:00,50.61,50.63,50.58,50.59,5500.0,39.4004,39.416,39.3771,39.3848,5500.0
2013-03-06 10:20:00,50.57,50.57,50.56,50.57,1500.0,39.3693,39.3693,39.3615,39.3693,1500.0
2013-03-06 10:25:00,50.6,50.6,50.56,50.56,2400.0,39.3926,39.3926,39.3615,39.3615,2400.0
2013-03-06 10:30:00,50.58,50.58,50.53,50.53,4700.0,39.3771,39.3771,39.3381,39.3381,4700.0
2013-03-06 10:35:00,50.53,50.54,50.52,50.54,600.0,39.3381,39.3459,39.3303,39.3459,600.0
2013-03-06 10:40:00,50.55,50.57,50.55,50.57,600.0,39.3537,39.3693,39.3537,39.3693,600.0
2013-03-06 10:45:00,50.6,50.6,50.59,50.6,3900.0,39.3926,39.3926,39.3848,39.3926,3900.0
2013-03-06 10:50:00,50.58,50.58,50.56,50.57,3400.0,39.3771,39.3771,39.3615,39.3693,3400.0
2013-03-06 10:55:00,50.56,50.58,50.54,50.54,6300.0,39.3615,39.3771,39.3459,39.3459,6300.0
2013-03-06 11:00:00,50.54,50.56,50.53,50.54,9100.0,39.3459,39.3615,39.3381,39.3459,9100.0
2013-03-06 11:05:00,50.54,50.54,50.53,50.53,800.0,39.3459,39.3459,39.3381,39.3381,800.0
2013-03-06 11:10:00,50.53,50.56,50.53,50.56,2100.0,39.3381,39.3615,39.3381,39.3615,2100.0
2013-03-06 11:15:00,50.56,50.58,50.56,50.58,2500.0,39.3615,39.3771,39.3615,39.3771,2500.0
2013-03-06 11:20:00,50.56,50.56,50.56,50.56,100.0,39.3615,39.3615,39.3615,39.3615,100.0
2013-03-06 11:25:00,50.53,50.53,50.49,50.49,3000.0,39.3381,39.3381,39.307,39.307,3000.0
2013-03-06 11:30:00,50.52,50.53,50.51,50.51,3100.0,39.3303,39.3381,39.3226,39.3226,3100.0
2013-03-06 11:35:00,50.52,50.53,50.52,50.53,500.0,39.3303,39.3381,39.3303,39.3381,500.0
2013-03-06 11:40:00,50.54,50.55,50.52,50.53,2000.0,39.3459,39.3537,39.3303,39.3381,2000.0
2013-03-06 11:45:00,50.55,50.55,50.54,50.54,300.0,39.3537,39.3537,39.3459,39.3459,300.0
2013-03-06 11:50:00,50.54,50.55,50.52,50.52,700.0,39.3459,39.3537,39.3303,39.3303,700.0
2013-03-06 11:55:00,50.52,50.53,50.51,50.52,1700.0,39.3303,39.3381,39.3226,39.3303,1700.0
2013-03-06 12:00:00,50.5,50.5,50.47,50.48,1800.0,39.3148,39.3148,39.2914,39.2992,1800.0
2013-03-06 12:05:00,50.48,50.48,50.48,50.48,100.0,39.2992,39.2992,39.2992,39.2992,100.0
2013-03-06 12:10:00,50.45,50.47,50.45,50.46,2400.0,39.2759,39.2914,39.2759,39.2836,2400.0
2013-03-06 12:15:00,50.47,50.49,50.47,50.49,1200.0,39.2914,39.307,39.2914,39.307,1200.0
2013-03-06 12:20:00,50.49,50.49,50.49,50.49,600.0,39.307,39.307,39.307,39.307,600.0
2013-03-06 12:25:00,50.48,50.48,50.46,50.47,6500.0,39.2992,39.2992,39.2836,39.2914,6500.0
2013-03-06 12:30:00,50.47,50.48,50.47,50.48,500.0,39.2914,39.2992,39.2914,39.2992,500.0
2013-03-06 12:35:00,50.49,50.49,50.49,50.49,500.0,39.307,39.307,39.307,39.307,500.0
2013-03-06 12:40:00,50.51,50.52,50.49,50.52,3700.0,39.3226,39.3303,39.307,39.3303,3700.0
2013-03-06 12:45:00,50.52,50.52,50.52,50.52,200.0,39.3303,39.3303,39.3303,39.3303,200.0
2013-03-06 12:50:00,50.53,50.53,50.52,50.52,200.0,39.3381,39.3381,39.3303,39.3303,200.0
2013-03-06 12:55:00,50.52,50.52,50.48,50.49,2000.0,39.3303,39.3303,39.2992,39.307,2000.0
2013-03-06 13:00:00,50.49,50.49,50.48,50.48,10400.0,39.307,39.307,39.2992,39.2992,10400.0
2013-03-06 13:05:00,50.48,50.49,50.47,50.48,43900.0,39.2992,39.307,39.2914,39.2992,43900.0
2013-03-06 13:10:00,50.49,50.52,50.48,50.52,7000.0,39.307,39.3303,39.2992,39.3303,7000.0
2013-03-06 13:15:00,50.53,50.53,50.53,50.53,200.0,39.3381,39.3381,39.3381,39.3381,200.0
2013-03-06 13:20:00,50.53,50.53,50.52,50.53,2100.0,39.3381,39.3381,39.3303,39.3381,2100.0
2013-03-06 13:25:00,50.51,50.52,50.51,50.52,400.0,39.3226,39.3303,39.3226,39.3303,400.0
2013-03-06 13:30:00,50.52,50.52,50.51,50.51,300.0,39.3303,39.3303,39.3226,39.3226,300.0
2013-03-06 13:35:00,50.52,50.53,50.52,50.53,400.0,39.3303,39.3381,39.3303,39.3381,400.0
2013-03-06 13:40:00,50.54,50.56,50.54,50.56,5600.0,39.3459,39.3615,39.3459,39.3615,5600.0
2013-03-06 13:45:00,50.56,50.56,50.56,50.56,0.0,39.3615,39.3615,39.3615,39.3615,0.0
2013-03-06 13:50:00,50.55,50.55,50.54,50.54,3400.0,39.3537,39.3537,39.3459,39.3459,3400.0
2013-03-06 13:55:00,50.53,50.54,50.53,50.54,300.0,39.3381,39.3459,39.3381,39.3459,300.0
2013-03-06 14:00:00,50.55,50.56,50.55,50.56,700.0,39.3537,39.3615,39.3537,39.3615,700.0
2013-03-06 14:05:00,50.55,50.55,50.54,50.54,300.0,39.3537,39.3537,39.3459,39.3459,300.0
2013-03-06 14:10:00,50.53,50.53,50.52,50.52,1200.0,39.3381,39.3381,39.3303,39.3303,1200.0
2013-03-06 14:15:00,50.53,50.54,50.53,50.54,12600.0,39.3381,39.3459,39.3381,39.3459,12600.0
2013-03-06 14:20:00,50.54,50.56,50.54,50.55,800.0,39.3459,39.3615,39.3459,39.3537,800.0
2013-03-06 14:25:00,50.56,50.57,50.56,50.57,2000.0,39.3615,39.3693,39.3615,39.3693,2000.0
2013-03-06 14:30:00,50.58,50.6,50.58,50.6,1000.0,39.3771,39.3926,39.3771,39.3926,1000.0
2013-03-06 14:35:00,50.62,50.62,50.61,50.61,400.0,39.4082,39.4082,39.4004,39.4004,400.0
2013-03-06 14:40:00,50.61,50.62,50.6,50.6,5100.0,39.4004,39.4082,39.3926,39.3926,5100.0
2013-03-06 14:45:00,50.61,50.65,50.61,50.65,6800.0,39.4004,39.4316,39.4004,39.4316,6800.0
2013-03-06 14:50:00,50.66,50.66,50.63,50.64,2200.0,39.4393,39.4393,39.416,39.4238,2200.0
2013-03-06 14:55:00,50.64,50.65,50.64,50.64,3200.0,39.4238,39.4316,39.4238,39.4238,3200.0
2013-03-06 15:00:00,50.62,50.63,50.62,50.63,1300.0,39.4082,39.416,39.4082,39.416,1300.0
2013-03-06 15:05:00,50.62,50.64,50.62,50.63,800.0,39.4082,39.4238,39.4082,39.416,800.0
2013-03-06 15:10:00,50.63,50.63,50.62,50.62,500.0,39.416,39.416,39.4082,39.4082,500.0
2013-03-06 15:15:00,50.61,50.61,50.59,50.61,1400.0,39.4004,39.4004,39.3848,39.4004,1400.0
2013-03-06 15:20:00,50.59,50.61,50.59,50.61,700.0,39.3848,39.4004,39.3848,39.4004,700.0
2013-03-06 15:25:00,50.59,50.6,50.59,50.6,500.0,39.3848,39.3926,39.3848,39.3926,500.0
2013-03-06 15:30:00,50.59,50.59,50.55,50.56,6100.0,39.3848,39.3848,39.3537,39.3615,6100.0
2013-03-06 15:35:00,50.56,50.57,50.55,50.56,1400.0,39.3615,39.3693,39.3537,39.3615,1400.0
2013-03-06 15:40:00,50.55,50.55,50.53,50.53,5700.0,39.3537,39.3537,39.3381,39.3381,5700.0
2013-03-06 15:45:00,50.53,50.55,50.52,50.53,156900.0,39.3381,39.3537,39.3303,39.3381,156900.0
2013-03-06 15:50:00,50.54,50.54,50.53,50.53,5100.0,39.3459,39.3459,39.3381,39.3381,5100.0
2013-03-06 15:55:00,50.54,50.59,50.54,50.59,4200.0,39.3459,39.3848,39.3459,39.3848,4200.0
2013-03-07 09:30:00,50.72,50.75,50.64,50.75,16300.0,39.486,39.5094,39.4238,39.5094,16300.0
2013-03-07 09:35:00,50.73,50.76,50.71,50.71,10800.0,39.4938,39.5172,39.4783,39.4783,10800.0
2013-03-07 09:40:00,50.7,50.71,50.67,50.7,12500.0,39.4705,39.4783,39.4471,39.4705,12500.0
2013-03-07 09:45:00,50.69,50.7,50.68,50.68,15100.0,39.4627,39.4705,39.4549,39.4549,15100.0
2013-03-07 09:50:00,50.68,50.72,50.66,50.7,32300.0,39.4549,39.486,39.4393,39.4705,32300.0
2013-03-07 09:55:00,50.7,50.71,50.69,50.7,19200.0,39.4705,39.4783,39.4627,39.4705,19200.0
2013-03-07 10:00:00,50.71,50.72,50.66,50.69,11900.0,39.4783,39.486,39.4393,39.4627,11900.0
2013-03-07 10:05:00,50.68,50.7,50.67,50.7,3300.0,39.4549,39.4705,39.4471,39.4705,3300.0
2013-03-07 10:10:00,50.7,50.7,50.68,50.7,2600.0,39.4705,39.4705,39.4549,39.4705,2600.0
2013-03-07 10:15:00,50.71,50.73,50.71,50.71,4600.0,39.4783,39.4938,39.4783,39.4783,4600.0
2013-03-07 10:20:00,50.7,50.7,50.66,50.68,6900.0,39.4705,39.4705,39.4393,39.4549,6900.0
2013-03-07 10:25:00,50.69,50.69,50.69,50.69,200.0,39.4627,39.4627,39.4627,39.4627,200.0
2013-03-07 10:30:00,50.69,50.73,50.69,50.72,4800.0,39.4627,39.4938,39.4627,39.486,4800.0
2013-03-07 10:35:00,50.71,50.72,50.7,50.7,3600.0,39.4783,39.486,39.4705,39.4705,3600.0
2013-03-07 10:40:00,50.68,50.68,50.68,50.68,4000.0,39.4549,39.4549,39.4549,39.4549,4000.0
2013-03-07 10:45:00,50.7,50.7,50.7,50.7,400.0,39.4705,39.4705,39.4705,39.4705,400.0
2013-03-07 10:50:00,50.69,50.69,50.67,50.67,1000.0,39.4627,39.4627,39.4471,39.4471,1000.0
2013-03-07 10:55:00,50.67,50.67,50.66,50.66,800.0,39.4471,39.4471,39.4393,39.4393,800.0
2013-03-07 11:00:00,50.67,50.69,50.66,50.67,1400.0,39.4471,39.4627,39.4393,39.4471,1400.0
2013-03-07 11:05:00,50.69,50.69,50.69,50.69,200.0,39.4627,39.4627,39.4627,39.4627,200.0
2013-03-07 11:10:00,50.73,50.73,50.7,50.7,1000.0,39.4938,39.4938,39.4705,39.4705,1000.0
2013-03-07 11:15:00,50.71,50.71,50.7,50.71,1600.0,39.4783,39.4783,39.4705,39.4783,1600.0
2013-03-07 11:20:00,50.7,50.72,50.7,50.71,6500.0,39.4705,39.486,39.4705,39.4783,6500.0
2013-03-07 11:25:00,50.71,50.71,50.7,50.71,9400.0,39.4783,39.4783,39.4705,39.4783,9400.0
2013-03-07 11:30:00,50.72,50.72,50.72,50.72,2300.0,39.486,39.486,39.486,39.486,2300.0
2013-03-07 11:35:00,50.71,50.72,50.71,50.72,500.0,39.4783,39.486,39.4783,39.486,500.0
2013-03-07 11:40:00,50.73,50.73,50.73,50.73,200.0,39.4938,39.4938,39.4938,39.4938,200.0
2013-03-07 11:45:00,50.73,50.73,50.71,50.71,7200.0,39.4938,39.4938,39.4783,39.4783,7200.0
2013-03-07 11:50:00,50.71,50.72,50.71,50.72,8500.0,39.4783,39.486,39.4783,39.486,8500.0
2013-03-07 11:55:00,50.74,50.74,50.72,50.72,13100.0,39.5016,39.5016,39.486,39.486,13100.0
2013-03-07 12:00:00,50.72,50.72,50.72,50.72,200.0,39.486,39.486,39.486,39.486,200.0
2013-03-07 12:05:00,50.73,50.73,50.73,50.73,1200.0,39.4938,39.4938,39.4938,39.4938,1200.0
2013-03-07 12:10:00,50.72,50.72,50.71,50.71,1200.0,39.486,39.486,39.4783,39.4783,1200.0
2013-03-07 12:15:00,50.72,50.72,50.72,50.72,1300.0,39.486,39.486,39.486,39.486,1300.0
2013-03-07 12:20:00,50.72,50.73,50.72,50.73,200.0,39.486,39.4938,39.486,39.4938,200.0
2013-03-07 12:25:00,50.73,50.74,50.73,50.74,15900.0,39.4938,39.5016,39.4938,39.5016,15900.0
2013-03-07 12:30:00,50.75,50.75,50.74,50.74,200.0,39.5094,39.5094,39.5016,39.5016,200.0
2013-03-07 12:35:00,50.74,50.74,50.74,50.74,200.0,39.5016,39.5016,39.5016,39.5016,200.0
2013-03-07 12:40:00,50.72,50.72,50.71,50.71,2400.0,39.486,39.486,39.4783,39.4783,2400.0
2013-03-07 12:45:00,50.72,50.73,50.72,50.73,1300.0,39.486,39.4938,39.486,39.4938,1300.0
2013-03-07 12:50:00,50.74,50.74,50.74,50.74,500.0,39.5016,39.5016,39.5016,39.5016,500.0
2013-03-07 12:55:00,50.73,50.75,50.73,50.75,800.0,39.4938,39.5094,39.4938,39.5094,800.0
2013-03-07 13:00:00,50.75,50.75,50.75,50.75,0.0,39.5094,39.5094,39.5094,39.5094,0.0
2013-03-07 13:05:00,50.74,50.74,50.74,50.74,100.0,39.5016,39.5016,39.5016,39.5016,100.0
2013-03-07 13:10:00,50.74,50.74,50.74,50.74,0.0,39.5016,39.5016,39.5016,39.5016,0.0
2013-03-07 13:15:00,50.76,50.76,50.74,50.74,1600.0,39.5172,39.5172,39.5016,39.5016,1600.0
2013-03-07 13:20:00,50.74,50.75,50.74,50.75,3000.0,39.5016,39.5094,39.5016,39.5094,3000.0
2013-03-07 13:25:00,50.74,50.74,50.73,50.73,1000.0,39.5016,39.5016,39.4938,39.4938,1000.0
2013-03-07 13:30:00,50.74,50.74,50.7,50.71,2000.0,39.5016,39.5016,39.4705,39.4783,2000.0
2013-03-07 13:35:00,50.71,50.71,50.7,50.7,1600.0,39.4783,39.4783,39.4705,39.4705,1600.0
2013-03-07 13:40:00,50.69,50.71,50.69,50.7,700.0,39.4627,39.4783,39.4627,39.4705,700.0
2013-03-07 13:45:00,50.7,50.71,50.7,50.71,1200.0,39.4705,39.4783,39.4705,39.4783,1200.0
2013-03-07 13:50:00,50.71,50.73,50.71,50.72,1000.0,39.4783,39.4938,39.4783,39.486,1000.0
2013-03-07 13:55:00,50.72,50.73,50.72,50.73,1900.0,39.486,39.4938,39.486,39.4938,1900.0
2013-03-07 14:00:00,50.71,50.71,50.71,50.71,200.0,39.4783,39.4783,39.4783,39.4783,200.0
2013-03-07 14:05:00,50.71,50.71,50.69,50.69,4100.0,39.4783,39.4783,39.4627,39.4627,4100.0
2013-03-07 14:10:00,50.68,50.68,50.66,50.67,9800.0,39.4549,39.4549,39.4393,39.4471,9800.0
2013-03-07 14:15:00,50.68,50.68,50.68,50.68,1800.0,39.4549,39.4549,39.4549,39.4549,1800.0
2013-03-07 14:20:00,50.68,50.68,50.68,50.68,100.0,39.4549,39.4549,39.4549,39.4549,100.0
2013-03-07 14:25:00,50.69,50.7,50.68,50.7,6600.0,39.4627,39.4705,39.4549,39.4705,6600.0
2013-03-07 14:30:00,50.71,50.72,50.71,50.72,1200.0,39.4783,39.486,39.4783,39.486,1200.0
2013-03-07 14:35:00,50.7,50.71,50.69,50.69,2300.0,39.4705,39.4783,39.4627,39.4627,2300.0
2013-03-07 14:40:00,50.7,50.7,50.68,50.68,1800.0,39.4705,39.4705,39.4549,39.4549,1800.0
2013-03-07 14:45:00,50.69,50.7,50.69,50.7,1500.0,39.4627,39.4705,39.4627,39.4705,1500.0
2013-03-07 14:50:00,50.71,50.71,50.71,50.71,1500.0,39.4783,39.4783,39.4783,39.4783,1500.0
2013-03-07 14:55:00,50.71,50.73,50.71,50.73,12300.0,39.4783,39.4938,39.4783,39.4938,12300.0
2013-03-07 15:00:00,50.73,50.73,50.73,50.73,0.0,39.4938,39.4938,39.4938,39.4938,0.0
2013-03-07 15:05:00,50.74,50.75,50.73,50.75,19500.0,39.5016,39.5094,39.4938,39.5094,19500.0
2013-03-07 15:10:00,50.75,50.76,50.74,50.76,5300.0,39.5094,39.5172,39.5016,39.5172,5300.0
2013-03-07 15:15:00,50.76,50.76,50.75,50.76,2000.0,39.5172,39.5172,39.5094,39.5172,2000.0
2013-03-07 15:20:00,50.74,50.74,50.73,50.74,1800.0,39.5016,39.5016,39.4938,39.5016,1800.0
2013-03-07 15:25:00,50.73,50.76,50.73,50.75,6200.0,39.4938,39.5172,39.4938,39.5094,6200.0
2013-03-07 15:30:00,50.76,50.76,50.75,50.76,4100.0,39.5172,39.5172,39.5094,39.5172,4100.0
2013-03-07 15:35:00,50.75,50.75,50.74,50.75,2900.0,39.5094,39.5094,39.5016,39.5094,2900.0
2013-03-07 15:40:00,50.77,50.77,50.74,50.75,1300.0,39.525,39.525,39.5016,39.5094,1300.0
2013-03-07 15:45:00,50.72,50.75,50.72,50.74,1000.0,39.486,39.5094,39.486,39.5016,1000.0
2013-03-07 15:50:00,50.74,50.74,50.73,50.73,2400.0,39.5016,39.5016,39.4938,39.4938,2400.0
2013-03-07 15:55:00,50.72,50.75,50.72,50.72,7000.0,39.486,39.5094,39.486,39.486,7000.0
2013-03-08 09:30:00,50.89,50.92,50.85,50.86,6500.0,39.6184,39.6418,39.5873,39.595,6500.0
2013-03-08 09:35:00,50.86,50.86,50.84,50.84,1900.0,39.595,39.595,39.5795,39.5795,1900.0
2013-03-08 09:40:00,50.8,50.8,50.76,50.76,3600.0,39.5483,39.5483,39.5172,39.5172,3600.0
2013-03-08 09:45:00,50.75,50.75,50.71,50.72,2200.0,39.5094,39.5094,39.4783,39.486,2200.0
2013-03-08 09:50:00,50.72,50.75,50.72,50.75,3200.0,39.486,39.5094,39.486,39.5094,3200.0
2013-03-08 09:55:00,50.75,50.75,50.72,50.74,2300.0,39.5094,39.5094,39.486,39.5016,2300.0
2013-03-08 10:00:00,50.71,50.73,50.69,50.73,7400.0,39.4783,39.4938,39.4627,39.4938,7400.0
2013-03-08 10:05:00,50.74,50.74,50.69,50.7,500.0,39.5016,39.5016,39.4627,39.4705,500.0
2013-03-08 10:10:00,50.7,50.7,50.68,50.68,300.0,39.4705,39.4705,39.4549,39.4549,300.0
2013-03-08 10:15:00,50.67,50.68,50.67,50.68,900.0,39.4471,39.4549,39.4471,39.4549,900.0
2013-03-08 10:20:00,50.68,50.68,50.68,50.68,0.0,39.4549,39.4549,39.4549,39.4549,0.0
2013-03-08 10:25:00,50.75,50.76,50.75,50.76,2000.0,39.5094,39.5172,39.5094,39.5172,2000.0
2013-03-08 10:30:00,50.74,50.74,50.72,50.73,700.0,39.5016,39.5016,39.486,39.4938,700.0
2013-03-08 10:35:00,50.77,50.78,50.75,50.78,43400.0,39.525,39.5328,39.5094,39.5328,43400.0
2013-03-08 10:40:00,50.77,50.78,50.76,50.78,6800.0,39.525,39.5328,39.5172,39.5328,6800.0
2013-03-08 10:45:00,50.74,50.74,50.73,50.73,1300.0,39.5016,39.5016,39.4938,39.4938,1300.0
2013-03-08 10:50:00,50.75,50.75,50.75,50.75,100.0,39.5094,39.5094,39.5094,39.5094,100.0
2013-03-08 10:55:00,50.74,50.75,50.74,50.75,200.0,39.5016,39.5094,39.5016,39.5094,200.0
2013-03-08 11:00:00,50.74,50.74,50.73,50.73,2400.0,39.5016,39.5016,39.4938,39.4938,2400.0
2013-03-08 11:05:00,50.76,50.76,50.76,50.76,100.0,39.5172,39.5172,39.5172,39.5172,100.0
2013-03-08 11:10:00,50.79,50.79,50.77,50.77,500.0,39.5405,39.5405,39.525,39.525,500.0
2013-03-08 11:15:00,50.76,50.76,50.76,50.76,100.0,39.5172,39.5172,39.5172,39.5172,100.0
2013-03-08 11:20:00,50.77,50.77,50.77,50.77,100.0,39.525,39.525,39.525,39.525,100.0
2013-03-08 11:25:00,50.77,50.78,50.77,50.78,5600.0,39.525,39.5328,39.525,39.5328,5600.0
2013-03-08 11:30:00,50.77,50.79,50.77,50.79,5000.0,39.525,39.5405,39.525,39.5405,5000.0
2013-03-08 11:35:00,50.79,50.79,50.75,50.75,20000.0,39.5405,39.5405,39.5094,39.5094,20000.0
2013-03-08 11:40:00,50.77,50.77,50.76,50.76,900.0,39.525,39.525,39.5172,39.5172,900.0
2013-03-08 11:45:00,50.77,50.78,50.76,50.78,1500.0,39.525,39.5328,39.5172,39.5328,1500.0
2013-03-08 11:50:00,50.79,50.79,50.79,50.79,100.0,39.5405,39.5405,39.5405,39.5405,100.0
2013-03-08 11:55:00,50.79,50.79,50.79,50.79,0.0,39.5405,39.5405,39.5405,39.5405,0.0
2013-03-08 12:00:00,50.79,50.79,50.79,50.79,0.0,39.5405,39.5405,39.5405,39.5405,0.0
2013-03-08 12:05:00,50.8,50.8,50.8,50.8,100.0,39.5483,39.5483,39.5483,39.5483,100.0
2013-03-08 12:10:00,50.82,50.82,50.75,50.77,11100.0,39.5639,39.5639,39.5094,39.525,11100.0
2013-03-08 12:15:00,50.71,50.71,50.71,50.71,900.0,39.4783,39.4783,39.4783,39.4783,900.0
2013-03-08 12:20:00,50.73,50.75,50.73,50.75,600.0,39.4938,39.5094,39.4938,39.5094,600.0
2013-03-08 12:25:00,50.75,50.75,50.75,50.75,0.0,39.5094,39.5094,39.5094,39.5094,0.0
2013-03-08 12:30:00,50.7,50.7,50.69,50.69,600.0,39.4705,39.4705,39.4627,39.4627,600.0
2013-03-08 12:35:00,50.69,50.69,50.69,50.69,800.0,39.4627,39.4627,39.4627,39.4627,800.0
2013-03-08 12:40:00,50.71,50.71,50.71,50.71,500.0,39.4783,39.4783,39.4783,39.4783,500.0
2013-03-08 12:45:00,50.73,50.74,50.73,50.73,1100.0,39.4938,39.5016,39.4938,39.4938,1100.0
2013-03-08 12:50:00,50.73,50.75,50.73,50.75,1600.0,39.4938,39.5094,39.4938,39.5094,1600.0
2013-03-08 12:55:00,50.75,50.75,50.75,50.75,0.0,39.5094,39.5094,39.5094,39.5094,0.0
2013-03-08 13:00:00,50.75,50.75,50.75,50.75,0.0,39.5094,39.5094,39.5094,39.5094,0.0
2013-03-08 13:05:00,50.75,50.75,50.75,50.75,700.0,39.5094,39.5094,39.5094,39.5094,700.0
2013-03-08 13:10:00,50.77,50.77,50.77,50.77,100.0,39.525,39.525,39.525,39.525,100.0
2013-03-08 13:15:00,50.8,50.8,50.8,50.8,500.0,39.5483,39.5483,39.5483,39.5483,500.0
2013-03-08 13:20:00,50.81,50.81,50.79,50.79,700.0,39.5561,39.5561,39.5405,39.5405,700.0
2013-03-08 13:25:00,50.8,50.8,50.8,50.8,600.0,39.5483,39.5483,39.5483,39.5483,600.0
2013-03-08 13:30:00,50.79,50.79,50.79,50.79,800.0,39.5405,39.5405,39.5405,39.5405,800.0
2013-03-08 13:35:00,50.8,50.8,50.8,50.8,2100.0,39.5483,39.5483,39.5483,39.5483,2100.0
2013-03-08 13:40:00,50.82,50.82,50.8,50.81,2100.0,39.5639,39.5639,39.5483,39.5561,2100.0
2013-03-08 13:45:00,50.82,50.83,50.82,50.83,2400.0,39.5639,39.5717,39.5639,39.5717,2400.0
2013-03-08 13:50:00,50.84,50.84,50.83,50.84,12000.0,39.5795,39.5795,39.5717,39.5795,12000.0
2013-03-08 13:55:00,50.83,50.83,50.83,50.83,6000.0,39.5717,39.5717,39.5717,39.5717,6000.0
2013-03-08 14:00:00,50.83,50.84,50.83,50.84,600.0,39.5717,39.5795,39.5717,39.5795,600.0
2013-03-08 14:05:00,50.83,50.83,50.82,50.82,2200.0,39.5717,39.5717,39.5639,39.5639,2200.0
2013-03-08 14:10:00,50.83,50.83,50.83,50.83,3400.0,39.5717,39.5717,39.5717,39.5717,3400.0
2013-03-08 14:15:00,50.83,50.83,50.83,50.83,0.0,39.5717,39.5717,39.5717,39.5717,0.0
2013-03-08 14:20:00,50.82,50.84,50.82,50.84,1600.0,39.5639,39.5795,39.5639,39.5795,1600.0
2013-03-08 14:25:00,50.86,50.86,50.86,50.86,9100.0,39.595,39.595,39.595,39.595,9100.0
2013-03-08 14:30:00,50.86,50.87,50.86,50.87,5700.0,39.595,39.6028,39.595,39.6028,5700.0
2013-03-08 14:35:00,50.87,50.87,50.86,50.86,2300.0,39.6028,39.6028,39.595,39.595,2300.0
2013-03-08 14:40:00,50.87,50.87,50.84,50.84,7000.0,39.6028,39.6028,39.5795,39.5795,7000.0
2013-03-08 14:45:00,50.84,50.85,50.83,50.83,3200.0,39.5795,39.5873,39.5717,39.5717,3200.0
2013-03-08 14:50:00,50.83,50.86,50.83,50.86,600.0,39.5717,39.595,39.5717,39.595,600.0
2013-03-08 14:55:00,50.83,50.85,50.83,50.85,3300.0,39.5717,39.5873,39.5717,39.5873,3300.0
2013-03-08 15:00:00,50.88,50.89,50.88,50.89,2000.0,39.6106,39.6184,39.6106,39.6184,2000.0
2013-03-08 15:05:00,50.88,50.88,50.88,50.88,400.0,39.6106,39.6106,39.6106,39.6106,400.0
2013-03-08 15:10:00,50.88,50.88,50.88,50.88,100.0,39.6106,39.6106,39.6106,39.6106,100.0
2013-03-08 15:15:00,50.9,50.91,50.9,50.91,600.0,39.6262,39.634,39.6262,39.634,600.0
2013-03-08 15:20:00,50.91,50.91,50.9,50.91,700.0,39.634,39.634,39.6262,39.634,700.0
2013-03-08 15:25:00,50.91,50.91,50.89,50.89,1600.0,39.634,39.634,39.6184,39.6184,1600.0
2013-03-08 15:30:00,50.89,50.91,50.89,50.91,1700.0,39.6184,39.634,39.6184,39.634,1700.0
2013-03-08 15:35:00,50.9,50.91,50.9,50.91,10900.0,39.6262,39.634,39.6262,39.634,10900.0
2013-03-08 15:40:00,50.91,50.92,50.9,50.92,1700.0,39.634,39.6418,39.6262,39.6418,1700.0
2013-03-08 15:45:00,50.93,50.94,50.92,50.93,19900.0,39.6495,39.6573,39.6418,39.6495,19900.0
2013-03-08 15:50:00,50.93,50.94,50.91,50.91,5100.0,39.6495,39.6573,39.634,39.634,5100.0
2013-03-08 15:55:00,50.92,50.92,50.88,50.89,13100.0,39.6418,39.6418,39.6106,39.6184,13100.0
2013-03-11 09:30:00,50.83,50.83,50.79,50.79,5200.0,39.5717,39.5717,39.5405,39.5405,5200.0
2013-03-11 09:35:00,50.78,50.79,50.76,50.79,4800.0,39.5328,39.5405,39.5172,39.5405,4800.0
2013-03-11 09:40:00,50.77,50.78,50.76,50.78,300.0,39.525,39.5328,39.5172,39.5328,300.0
2013-03-11 09:45:00,50.79,50.8,50.77,50.8,300.0,39.5405,39.5483,39.525,39.5483,300.0
2013-03-11 09:50:00,50.81,50.84,50.8,50.8,8500.0,39.5561,39.5795,39.5483,39.5483,8500.0
2013-03-11 09:55:00,50.81,50.81,50.8,50.8,400.0,39.5561,39.5561,39.5483,39.5483,400.0
2013-03-11 10:00:00,50.81,50.83,50.79,50.8,1400.0,39.5561,39.5717,39.5405,39.5483,1400.0
2013-03-11 10:05:00,50.8,50.81,50.8,50.81,300.0,39.5483,39.5561,39.5483,39.5561,300.0
2013-03-11 10:10:00,50.81,50.81,50.81,50.81,200.0,39.5561,39.5561,39.5561,39.5561,200.0
2013-03-11 10:15:00,50.8,50.8,50.79,50.79,800.0,39.5483,39.5483,39.5405,39.5405,800.0
2013-03-11 10:20:00,50.8,50.8,50.8,50.8,100.0,39.5483,39.5483,39.5483,39.5483,100.0
2013-03-11 10:25:00,50.78,50.79,50.77,50.77,700.0,39.5328,39.5405,39.525,39.525,700.0
2013-03-11 10:30:00,50.78,50.8,50.78,50.8,900.0,39.5328,39.5483,39.5328,39.5483,900.0
2013-03-11 10:35:00,50.81,50.81,50.81,50.81,300.0,39.5561,39.5561,39.5561,39.5561,300.0
2013-03-11 10:40:00,50.8,50.8,50.8,50.8,100.0,39.5483,39.5483,39.5483,39.5483,100.0
2013-03-11 10:45:00,50.81,50.82,50.8,50.82,1000.0,39.5561,39.5639,39.5483,39.5639,1000.0
2013-03-11 10:50:00,50.83,50.83,50.78,50.79,1200.0,39.5717,39.5717,39.5328,39.5405,1200.0
2013-03-11 10:55:00,50.8,50.81,50.78,50.81,900.0,39.5483,39.5561,39.5328,39.5561,900.0
2013-03-11 11:00:00,50.79,50.8,50.77,50.79,65200.0,39.5405,39.5483,39.525,39.5405,65200.0
2013-03-11 11:05:00,50.81,50.81,50.81,50.81,400.0,39.5561,39.5561,39.5561,39.5561,400.0
2013-03-11 11:10:00,50.82,50.85,50.82,50.85,900.0,39.5639,39.5873,39.5639,39.5873,900.0
2013-03-11 11:15:00,50.85,50.86,50.85,50.85,1200.0,39.5873,39.595,39.5873,39.5873,1200.0
2013-03-11 11:20:00,50.83,50.84,50.82,50.82,4700.0,39.5717,39.5795,39.5639,39.5639,4700.0
2013-03-11 11:25:00,50.83,50.86,50.83,50.86,1000.0,39.5717,39.595,39.5717,39.595,1000.0
2013-03-11 11:30:00,50.85,50.85,50.84,50.84,200.0,39.5873,39.5873,39.5795,39.5795,200.0
2013-03-11 11:35:00,50.86,50.86,50.82,50.84,14800.0,39.595,39.595,39.5639,39.5795,14800.0
2013-03-11 11:40:00,50.84,50.87,50.84,50.85,2100.0,39.5795,39.6028,39.5795,39.5873,2100.0
2013-03-11 11:45:00,50.85,50.88,50.85,50.85,800.0,39.5873,39.6106,39.5873,39.5873,800.0
2013-03-11 11:50:00,50.88,50.88,50.88,50.88,500.0,39.6106,39.6106,39.6106,39.6106,500.0
2013-03-11 11:55:00,50.87,50.87,50.87,50.87,3100.0,39.6028,39.6028,39.6028,39.6028,3100.0
2013-03-11 12:00:00,50.88,50.88,50.86,50.87,3800.0,39.6106,39.6106,39.595,39.6028,3800.0
2013-03-11 12:05:00,50.88,50.9,50.88,50.9,1200.0,39.6106,39.6262,39.6106,39.6262,1200.0
2013-03-11 12:10:00,50.9,50.93,50.9,50.92,12500.0,39.6262,39.6495,39.6262,39.6418,12500.0
2013-03-11 12:15:00,50.91,50.92,50.9,50.9,2000.0,39.634,39.6418,39.6262,39.6262,2000.0
2013-03-11 12:20:00,50.9,50.91,50.9,50.9,5100.0,39.6262,39.634,39.6262,39.6262,5100.0
2013-03-11 12:25:00,50.89,50.9,50.89,50.9,700.0,39.6184,39.6262,39.6184,39.6262,700.0
2013-03-11 12:30:00,50.89,50.89,50.89,50.89,100.0,39.6184,39.6184,39.6184,39.6184,100.0
2013-03-11 12:35:00,50.89,50.9,50.88,50.88,2100.0,39.6184,39.6262,39.6106,39.6106,2100.0
2013-03-11 12:40:00,50.89,50.91,50.89,50.9,18500.0,39.6184,39.634,39.6184,39.6262,18500.0
2013-03-11 12:45:00,50.91,50.91,50.9,50.9,600.0,39.634,39.634,39.6262,39.6262,600.0
2013-03-11 12:50:00,50.9,50.9,50.9,50.9,200.0,39.6262,39.6262,39.6262,39.6262,200.0
2013-03-11 12:55:00,50.9,50.93,50.9,50.93,1100.0,39.6262,39.6495,39.6262,39.6495,1100.0
2013-03-11 13:00:00,50.94,50.95,50.93,50.93,15600.0,39.6573,39.6651,39.6495,39.6495,15600.0
2013-03-11 13:05:00,50.94,50.94,50.94,50.94,100.0,39.6573,39.6573,39.6573,39.6573,100.0
2013-03-11 13:10:00,50.95,50.95,50.95,50.95,100.0,39.6651,39.6651,39.6651,39.6651,100.0
2013-03-11 13:15:00,50.94,50.94,50.94,50.94,100.0,39.6573,39.6573,39.6573,39.6573,100.0
2013-03-11 13:20:00,50.94,50.95,50.94,50.94,1500.0,39.6573,39.6651,39.6573,39.6573,1500.0
2013-03-11 13:25:00,50.95,50.95,50.95,50.95,600.0,39.6651,39.6651,39.6651,39.6651,600.0
2013-03-11 13:30:00,50.97,50.98,50.97,50.97,1200.0,39.6807,39.6885,39.6807,39.6807,1200.0
2013-03-11 13:35:00,50.98,50.98,50.97,50.97,1300.0,39.6885,39.6885,39.6807,39.6807,1300.0
2013-03-11 13:40:00,50.98,50.98,50.95,50.95,1000.0,39.6885,39.6885,39.6651,39.6651,1000.0
2013-03-11 13:45:00,50.95,50.96,50.95,50.95,800.0,39.6651,39.6729,39.6651,39.6651,800.0
2013-03-11 13:50:00,50.96,50.96,50.96,50.96,100.0,39.6729,39.6729,39.6729,39.6729,100.0
2013-03-11 13:55:00,50.94,50.96,50.94,50.96,700.0,39.6573,39.6729,39.6573,39.6729,700.0
2013-03-11 14:00:00,50.95,50.96,50.94,50.96,1300.0,39.6651,39.6729,39.6573,39.6729,1300.0
2013-03-11 14:05:00,50.96,50.97,50.95,50.96,5300.0,39.6729,39.6807,39.6651,39.6729,5300.0
2013-03-11 14:10:00,50.96,50.98,50.96,50.98,2400.0,39.6729,39.6885,39.6729,39.6885,2400.0
2013-03-11 14:15:00,50.97,50.97,50.97,50.97,1400.0,39.6807,39.6807,39.6807,39.6807,1400.0
2013-03-11 14:20:00,50.96,51.0,50.96,51.0,5000.0,39.6729,39.704,39.6729,39.704,5000.0
2013-03-11 14:25:00,51.0,51.0,50.99,50.99,2100.0,39.704,39.704,39.6962,39.6962,2100.0
2013-03-11 14:30:00,50.97,50.97,50.95,50.95,2200.0,39.6807,39.6807,39.6651,39.6651,2200.0
2013-03-11 14:35:00,50.95,50.97,50.95,50.97,13800.0,39.6651,39.6807,39.6651,39.6807,13800.0
2013-03-11 14:40:00,50.99,50.99,50.98,50.98,3700.0,39.6962,39.6962,39.6885,39.6885,3700.0
2013-03-11 14:45:00,50.99,51.02,50.98,51.02,2200.0,39.6962,39.7196,39.6885,39.7196,2200.0
2013-03-11 14:50:00,51.01,51.01,50.98,50.98,5800.0,39.7118,39.7118,39.6885,39.6885,5800.0
2013-03-11 14:55:00,50.99,51.0,50.99,50.99,2000.0,39.6962,39.704,39.6962,39.6962,2000.0
2013-03-11 15:00:00,51.0,51.0,50.98,50.99,2900.0,39.704,39.704,39.6885,39.6962,2900.0
2013-03-11 15:05:00,51.0,51.0,50.98,50.99,5900.0,39.704,39.704,39.6885,39.6962,5900.0
2013-03-11 15:10:00,51.0,51.0,50.97,50.99,900.0,39.704,39.704,39.6807,39.6962,900.0
2013-03-11 15:15:00,50.97,51.0,50.97,51.0,700.0,39.6807,39.704,39.6807,39.704,700.0
2013-03-11 15:20:00,51.0,51.0,51.0,51.0,200.0,39.704,39.704,39.704,39.704,200.0
2013-03-11 15:25:00,51.0,51.0,50.97,50.98,3700.0,39.704,39.704,39.6807,39.6885,3700.0
2013-03-11 15:30:00,50.98,50.98,50.96,50.96,5400.0,39.6885,39.6885,39.6729,39.6729,5400.0
2013-03-11 15:35:00,50.98,50.98,50.95,50.95,2100.0,39.6885,39.6885,39.6651,39.6651,2100.0
2013-03-11 15:40:00,50.95,50.97,50.95,50.97,1100.0,39.6651,39.6807,39.6651,39.6807,1100.0
2013-03-11 15:45:00,50.98,50.99,50.98,50.99,6700.0,39.6885,39.6962,39.6885,39.6962,6700.0
2013-03-11 15:50:00,50.98,51.0,50.98,51.0,3400.0,39.6885,39.704,39.6885,39.704,3400.0
2013-03-11 15:55:00,51.0,51.02,51.0,51.02,8300.0,39.704,39.7196,39.704,39.7196,8300.0
2013-03-12 09:30:00,51.01,51.01,50.9,50.93,14100.0,39.7118,39.7118,39.6262,39.6495,14100.0
2013-03-12 09:35:00,50.92,50.92,50.91,50.91,2700.0,39.6418,39.6418,39.634,39.634,2700.0
2013-03-12 09:40:00,50.92,50.94,50.91,50.94,21400.0,39.6418,39.6573,39.634,39.6573,21400.0
2013-03-12 09:45:00,50.93,50.93,50.89,50.91,24500.0,39.6495,39.6495,39.6184,39.634,24500.0
2013-03-12 09:50:00,50.94,50.95,50.92,50.92,12000.0,39.6573,39.6651,39.6418,39.6418,12000.0
2013-03-12 09:55:00,50.93,50.95,50.92,50.94,28300.0,39.6495,39.6651,39.6418,39.6573,28300.0
2013-03-12 10:00:00,50.94,50.96,50.94,50.96,40500.0,39.6573,39.6729,39.6573,39.6729,40500.0
2013-03-12 10:05:00,50.97,51.0,50.96,50.99,47100.0,39.6807,39.704,39.6729,39.6962,47100.0
2013-03-12 10:10:00,50.99,51.0,50.99,50.99,29600.0,39.6962,39.704,39.6962,39.6962,29600.0
2013-03-12 10:15:00,50.99,50.99,50.97,50.97,32300.0,39.6962,39.6962,39.6807,39.6807,32300.0
2013-03-12 10:20:00,50.96,51.01,50.96,50.99,48900.0,39.6729,39.7118,39.6729,39.6962,48900.0
2013-03-12 10:25:00,50.99,51.0,50.97,50.99,49000.0,39.6962,39.704,39.6807,39.6962,49000.0
2013-03-12 10:30:00,50.98,50.98,50.96,50.96,7900.0,39.6885,39.6885,39.6729,39.6729,7900.0
2013-03-12 10:35:00,50.95,50.95,50.93,50.94,11800.0,39.6651,39.6651,39.6495,39.6573,11800.0
2013-03-12 10:40:00,50.93,50.93,50.91,50.93,4500.0,39.6495,39.6495,39.634,39.6495,4500.0
2013-03-12 10:45:00,50.93,50.93,50.91,50.91,42400.0,39.6495,39.6495,39.634,39.634,42400.0
2013-03-12 10:50:00,50.91,50.92,50.91,50.91,4600.0,39.634,39.6418,39.634,39.634,4600.0
2013-03-12 10:55:00,50.94,50.94,50.91,50.91,10900.0,39.6573,39.6573,39.634,39.634,10900.0
2013-03-12 11:00:00,50.9,50.91,50.88,50.89,11200.0,39.6262,39.634,39.6106,39.6184,11200.0
2013-03-12 11:05:00,50.85,50.87,50.84,50.85,11400.0,39.5873,39.6028,39.5795,39.5873,11400.0
2013-03-12 11:10:00,50.83,50.85,50.83,50.85,2500.0,39.5717,39.5873,39.5717,39.5873,2500.0
2013-03-12 11:15:00,50.85,50.85,50.84,50.84,8200.0,39.5873,39.5873,39.5795,39.5795,8200.0
2013-03-12 11:20:00,50.83,50.84,50.79,50.79,16000.0,39.5717,39.5795,39.5405,39.5405,16000.0
2013-03-12 11:25:00,50.79,50.81,50.76,50.76,17800.0,39.5405,39.5561,39.5172,39.5172,17800.0
2013-03-12 11:30:00,50.75,50.78,50.75,50.78,8900.0,39.5094,39.5328,39.5094,39.5328,8900.0
2013-03-12 11:35:00,50.78,50.8,50.78,50.79,13700.0,39.5328,39.5483,39.5328,39.5405,13700.0
2013-03-12 11:40:00,50.79,50.8,50.78,50.79,12600.0,39.5405,39.5483,39.5328,39.5405,12600.0
2013-03-12 11:45:00,50.79,50.79,50.77,50.79,35800.0,39.5405,39.5405,39.525,39.5405,35800.0
2013-03-12 11:50:00,50.81,50.82,50.8,50.82,1800.0,39.5561,39.5639,39.5483,39.5639,1800.0
2013-03-12 11:55:00,50.82,50.87,50.82,50.86,2700.0,39.5639,39.6028,39.5639,39.595,2700.0
2013-03-12 12:00:00,50.86,50.86,50.86,50.86,0.0,39.595,39.595,39.595,39.595,0.0
2013-03-12 12:05:00,50.84,50.86,50.84,50.86,9300.0,39.5795,39.595,39.5795,39.595,9300.0
2013-03-12 12:10:00,50.85,50.85,50.84,50.84,6400.0,39.5873,39.5873,39.5795,39.5795,6400.0
2013-03-12 12:15:00,50.85,50.88,50.85,50.88,600.0,39.5873,39.6106,39.5873,39.6106,600.0
2013-03-12 12:20:00,50.83,50.83,50.83,50.83,3200.0,39.5717,39.5717,39.5717,39.5717,3200.0
2013-03-12 12:25:00,50.82,50.83,50.79,50.79,5000.0,39.5639,39.5717,39.5405,39.5405,5000.0
2013-03-12 12:30:00,50.79,50.8,50.79,50.8,5900.0,39.5405,39.5483,39.5405,39.5483,5900.0
2013-03-12 12:35:00,50.8,50.8,50.79,50.79,1100.0,39.5483,39.5483,39.5405,39.5405,1100.0
2013-03-12 12:40:00,50.78,50.81,50.78,50.81,7500.0,39.5328,39.5561,39.5328,39.5561,7500.0
2013-03-12 12:45:00,50.8,50.8,50.8,50.8,3600.0,39.5483,39.5483,39.5483,39.5483,3600.0
2013-03-12 12:50:00,50.82,50.82,50.81,50.81,500.0,39.5639,39.5639,39.5561,39.5561,500.0
2013-03-12 12:55:00,50.82,50.85,50.82,50.84,10500.0,39.5639,39.5873,39.5639,39.5795,10500.0
2013-03-12 13:00:00,50.82,50.82,50.82,50.82,5900.0,39.5639,39.5639,39.5639,39.5639,5900.0
2013-03-12 13:05:00,50.81,50.82,50.81,50.81,1700.0,39.5561,39.5639,39.5561,39.5561,1700.0
2013-03-12 13:10:00,50.8,50.82,50.79,50.82,21000.0,39.5483,39.5639,39.5405,39.5639,21000.0
2013-03-12 13:15:00,50.82,50.82,50.82,50.82,0.0,39.5639,39.5639,39.5639,39.5639,0.0
2013-03-12 13:20:00,50.81,50.81,50.8,50.8,700.0,39.5561,39.5561,39.5483,39.5483,700.0
2013-03-12 13:25:00,50.79,50.79,50.79,50.79,600.0,39.5405,39.5405,39.5405,39.5405,600.0
2013-03-12 13:30:00,50.78,50.8,50.78,50.8,11600.0,39.5328,39.5483,39.5328,39.5483,11600.0
2013-03-12 13:35:00,50.78,50.8,50.78,50.79,300.0,39.5328,39.5483,39.5328,39.5405,300.0
2013-03-12 13:40:00,50.79,50.8,50.79,50.8,7600.0,39.5405,39.5483,39.5405,39.5483,7600.0
2013-03-12 13:45:00,50.8,50.8,50.78,50.79,1600.0,39.5483,39.5483,39.5328,39.5405,1600.0
2013-03-12 13:50:00,50.78,50.79,50.75,50.76,1900.0,39.5328,39.5405,39.5094,39.5172,1900.0
2013-03-12 13:55:00,50.75,50.75,50.75,50.75,13500.0,39.5094,39.5094,39.5094,39.5094,13500.0
2013-03-12 14:00:00,50.75,50.78,50.75,50.78,5700.0,39.5094,39.5328,39.5094,39.5328,5700.0
2013-03-12 14:05:00,50.76,50.76,50.73,50.75,3400.0,39.5172,39.5172,39.4938,39.5094,3400.0
2013-03-12 14:10:00,50.72,50.72,50.69,50.72,2100.0,39.486,39.486,39.4627,39.486,2100.0
2013-03-12 14:15:00,50.7,50.71,50.7,50.7,1400.0,39.4705,39.4783,39.4705,39.4705,1400.0
2013-03-12 14:20:00,50.71,50.72,50.7,50.71,22300.0,39.4783,39.486,39.4705,39.4783,22300.0
2013-03-12 14:25:00,50.71,50.71,50.71,50.71,100.0,39.4783,39.4783,39.4783,39.4783,100.0
2013-03-12 14:30:00,50.71,50.71,50.7,50.7,700.0,39.4783,39.4783,39.4705,39.4705,700.0
2013-03-12 14:35:00,50.71,50.72,50.71,50.71,12400.0,39.4783,39.486,39.4783,39.4783,12400.0
2013-03-12 14:40:00,50.72,50.74,50.72,50.73,8000.0,39.486,39.5016,39.486,39.4938,8000.0
2013-03-12 14:45:00,50.74,50.74,50.74,50.74,5900.0,39.5016,39.5016,39.5016,39.5016,5900.0
2013-03-12 14:50:00,50.75,50.75,50.74,50.75,4700.0,39.5094,39.5094,39.5016,39.5094,4700.0
2013-03-12 14:55:00,50.75,50.76,50.74,50.74,1200.0,39.5094,39.5172,39.5016,39.5016,1200.0
2013-03-12 15:00:00,50.74,50.75,50.74,50.75,500.0,39.5016,39.5094,39.5016,39.5094,500.0
2013-03-12 15:05:00,50.74,50.74,50.73,50.73,5300.0,39.5016,39.5016,39.4938,39.4938,5300.0
2013-03-12 15:10:00,50.73,50.75,50.73,50.74,23100.0,39.4938,39.5094,39.4938,39.5016,23100.0
2013-03-12 15:15:00,50.78,50.78,50.77,50.78,600.0,39.5328,39.5328,39.525,39.5328,600.0
2013-03-12 15:20:00,50.78,50.82,50.78,50.82,5300.0,39.5328,39.5639,39.5328,39.5639,5300.0
2013-03-12 15:25:00,50.82,50.82,50.78,50.79,7500.0,39.5639,39.5639,39.5328,39.5405,7500.0
2013-03-12 15:30:00,50.79,50.79,50.78,50.79,8300.0,39.5405,39.5405,39.5328,39.5405,8300.0
2013-03-12 15:35:00,50.77,50.81,50.77,50.8,26300.0,39.525,39.5561,39.525,39.5483,26300.0
2013-03-12 15:40:00,50.8,50.8,50.79,50.8,2100.0,39.5483,39.5483,39.5405,39.5483,2100.0
2013-03-12 15:45:00,50.79,50.79,50.77,50.77,5200.0,39.5405,39.5405,39.525,39.525,5200.0
2013-03-12 15:50:00,50.76,50.77,50.76,50.77,8000.0,39.5172,39.525,39.5172,39.525,8000.0
2013-03-12 15:55:00,50.78,50.78,50.76,50.78,40300.0,39.5328,39.5328,39.5172,39.5328,40300.0
2013-03-13 09:30:00,50.76,50.76,50.71,50.72,4400.0,39.5172,39.5172,39.4783,39.486,4400.0
2013-03-13 09:35:00,50.73,50.75,50.7,50.71,15200.0,39.4938,39.5094,39.4705,39.4783,15200.0
2013-03-13 09:40:00,50.7,50.7,50.61,50.61,3500.0,39.4705,39.4705,39.4004,39.4004,3500.0
2013-03-13 09:45:00,50.62,50.62,50.57,50.6,6000.0,39.4082,39.4082,39.3693,39.3926,6000.0
2013-03-13 09:50:00,50.61,50.62,50.6,50.62,1800.0,39.4004,39.4082,39.3926,39.4082,1800.0
2013-03-13 09:55:00,50.63,50.65,50.6,50.65,600.0,39.416,39.4316,39.3926,39.4316,600.0
2013-03-13 10:00:00,50.62,50.62,50.59,50.59,5300.0,39.4082,39.4082,39.3848,39.3848,5300.0
2013-03-13 10:05:00,50.6,50.6,50.58,50.58,7100.0,39.3926,39.3926,39.3771,39.3771,7100.0
2013-03-13 10:10:00,50.55,50.59,50.55,50.58,600.0,39.3537,39.3848,39.3537,39.3771,600.0
2013-03-13 10:15:00,50.6,50.61,50.6,50.6,3400.0,39.3926,39.4004,39.3926,39.3926,3400.0
2013-03-13 10:20:00,50.62,50.64,50.61,50.62,1600.0,39.4082,39.4238,39.4004,39.4082,1600.0
2013-03-13 10:25:00,50.63,50.63,50.62,50.62,5000.0,39.416,39.416,39.4082,39.4082,5000.0
2013-03-13 10:30:00,50.62,50.63,50.62,50.62,1400.0,39.4082,39.416,39.4082,39.4082,1400.0
2013-03-13 10:35:00,50.61,50.68,50.61,50.66,40000.0,39.4004,39.4549,39.4004,39.4393,40000.0
2013-03-13 10:40:00,50.66,50.67,50.66,50.67,6200.0,39.4393,39.4471,39.4393,39.4471,6200.0
2013-03-13 10:45:00,50.68,50.68,50.67,50.67,2400.0,39.4549,39.4549,39.4471,39.4471,2400.0
2013-03-13 10:50:00,50.66,50.66,50.66,50.66,700.0,39.4393,39.4393,39.4393,39.4393,700.0
2013-03-13 10:55:00,50.67,50.68,50.66,50.68,2100.0,39.4471,39.4549,39.4393,39.4549,2100.0
2013-03-13 11:00:00,50.68,50.68,50.66,50.68,198500.0,39.4549,39.4549,39.4393,39.4549,198500.0
2013-03-13 11:05:00,50.69,50.69,50.67,50.67,7500.0,39.4627,39.4627,39.4471,39.4471,7500.0
2013-03-13 11:10:00,50.68,50.69,50.68,50.69,1600.0,39.4549,39.4627,39.4549,39.4627,1600.0
2013-03-13 11:15:00,50.7,50.7,50.69,50.7,1600.0,39.4705,39.4705,39.4627,39.4705,1600.0
2013-03-13 11:20:00,50.69,50.69,50.67,50.68,5700.0,39.4627,39.4627,39.4471,39.4549,5700.0
2013-03-13 11:25:00,50.68,50.68,50.68,50.68,300.0,39.4549,39.4549,39.4549,39.4549,300.0
2013-03-13 11:30:00,50.68,50.68,50.67,50.68,2100.0,39.4549,39.4549,39.4471,39.4549,2100.0
2013-03-13 11:35:00,50.67,50.69,50.67,50.67,1000.0,39.4471,39.4627,39.4471,39.4471,1000.0
2013-03-13 11:40:00,50.68,50.68,50.67,50.67,2200.0,39.4549,39.4549,39.4471,39.4471,2200.0
2013-03-13 11:45:00,50.67,50.67,50.66,50.66,400.0,39.4471,39.4471,39.4393,39.4393,400.0
2013-03-13 11:50:00,50.66,50.66,50.66,50.66,100.0,39.4393,39.4393,39.4393,39.4393,100.0
2013-03-13 11:55:00,50.65,50.66,50.65,50.66,400.0,39.4316,39.4393,39.4316,39.4393,400.0
2013-03-13 12:00:00,50.65,50.65,50.65,50.65,100.0,39.4316,39.4316,39.4316,39.4316,100.0
2013-03-13 12:05:00,50.65,50.65,50.65,50.65,300.0,39.4316,39.4316,39.4316,39.4316,300.0
2013-03-13 12:10:00,50.68,50.68,50.68,50.68,300.0,39.4549,39.4549,39.4549,39.4549,300.0
2013-03-13 12:15:00,50.69,50.71,50.69,50.71,1200.0,39.4627,39.4783,39.4627,39.4783,1200.0
2013-03-13 12:20:00,50.7,50.7,50.65,50.7,311800.0,39.4705,39.4705,39.4316,39.4705,311800.0
2013-03-13 12:25:00,50.71,50.73,50.71,50.73,9800.0,39.4783,39.4938,39.4783,39.4938,9800.0
2013-03-13 12:30:00,50.72,50.72,50.72,50.72,100.0,39.486,39.486,39.486,39.486,100.0
2013-03-13 12:35:00,50.75,50.77,50.75,50.77,400.0,39.5094,39.525,39.5094,39.525,400.0
2013-03-13 12:40:00,50.77,50.77,50.77,50.77,1000.0,39.525,39.525,39.525,39.525,1000.0
2013-03-13 12:45:00,50.75,50.75,50.72,50.72,4000.0,39.5094,39.5094,39.486,39.486,4000.0
2013-03-13 12:50:00,50.74,50.75,50.73,50.75,2100.0,39.5016,39.5094,39.4938,39.5094,2100.0
2013-03-13 12:55:00,50.75,50.76,50.75,50.76,6600.0,39.5094,39.5172,39.5094,39.5172,6600.0
2013-03-13 13:00:00,50.76,50.76,50.73,50.74,2400.0,39.5172,39.5172,39.4938,39.5016,2400.0
2013-03-13 13:05:00,50.74,50.75,50.74,50.75,300.0,39.5016,39.5094,39.5016,39.5094,300.0
2013-03-13 13:10:00,50.74,50.76,50.74,50.76,1800.0,39.5016,39.5172,39.5016,39.5172,1800.0
2013-03-13 13:15:00,50.77,50.77,50.77,50.77,800.0,39.525,39.525,39.525,39.525,800.0
2013-03-13 13:20:00,50.76,50.77,50.76,50.76,800.0,39.5172,39.525,39.5172,39.5172,800.0
2013-03-13 13:25:00,50.77,50.77,50.77,50.77,700.0,39.525,39.525,39.525,39.525,700.0
2013-03-13 13:30:00,50.77,50.78,50.77,50.78,500.0,39.525,39.5328,39.525,39.5328,500.0
2013-03-13 13:35:00,50.78,50.78,50.77,50.77,400.0,39.5328,39.5328,39.525,39.525,400.0
2013-03-13 13:40:00,50.77,50.81,50.77,50.81,9100.0,39.525,39.5561,39.525,39.5561,9100.0
2013-03-13 13:45:00,50.81,50.82,50.81,50.82,400.0,39.5561,39.5639,39.5561,39.5639,400.0
2013-03-13 13:50:00,50.83,50.83,50.83,50.83,200.0,39.5717,39.5717,39.5717,39.5717,200.0
2013-03-13 13:55:00,50.81,50.81,50.8,50.8,1400.0,39.5561,39.5561,39.5483,39.5483,1400.0
2013-03-13 14:00:00,50.8,50.8,50.8,50.8,0.0,39.5483,39.5483,39.5483,39.5483,0.0
2013-03-13 14:05:00,50.78,50.8,50.78,50.8,300.0,39.5328,39.5483,39.5328,39.5483,300.0
2013-03-13 14:10:00,50.79,50.79,50.78,50.78,800.0,39.5405,39.5405,39.5328,39.5328,800.0
2013-03-13 14:15:00,50.79,50.79,50.77,50.77,3700.0,39.5405,39.5405,39.525,39.525,3700.0
2013-03-13 14:20:00,50.78,50.78,50.75,50.75,3000.0,39.5328,39.5328,39.5094,39.5094,3000.0
2013-03-13 14:25:00,50.76,50.78,50.76,50.77,25800.0,39.5172,39.5328,39.5172,39.525,25800.0
2013-03-13 14:30:00,50.77,50.78,50.77,50.77,1600.0,39.525,39.5328,39.525,39.525,1600.0
2013-03-13 14:35:00,50.77,50.77,50.75,50.75,1500.0,39.525,39.525,39.5094,39.5094,1500.0
2013-03-13 14:40:00,50.74,50.74,50.74,50.74,200.0,39.5016,39.5016,39.5016,39.5016,200.0
2013-03-13 14:45:00,50.74,50.74,50.74,50.74,1100.0,39.5016,39.5016,39.5016,39.5016,1100.0
2013-03-13 14:50:00,50.75,50.75,50.74,50.74,4400.0,39.5094,39.5094,39.5016,39.5016,4400.0
2013-03-13 14:55:00,50.74,50.74,50.73,50.73,700.0,39.5016,39.5016,39.4938,39.4938,700.0
2013-03-13 15:00:00,50.74,50.74,50.74,50.74,100.0,39.5016,39.5016,39.5016,39.5016,100.0
2013-03-13 15:05:00,50.73,50.73,50.72,50.72,500.0,39.4938,39.4938,39.486,39.486,500.0
2013-03-13 15:10:00,50.69,50.71,50.69,50.7,7600.0,39.4627,39.4783,39.4627,39.4705,7600.0
2013-03-13 15:15:00,50.71,50.72,50.7,50.71,800.0,39.4783,39.486,39.4705,39.4783,800.0
2013-03-13 15:20:00,50.7,50.72,50.7,50.72,300.0,39.4705,39.486,39.4705,39.486,300.0
2013-03-13 15:25:00,50.72,50.74,50.72,50.74,1600.0,39.486,39.5016,39.486,39.5016,1600.0
2013-03-13 15:30:00,50.73,50.77,50.73,50.76,1300.0,39.4938,39.525,39.4938,39.5172,1300.0
2013-03-13 15:35:00,50.75,50.77,50.75,50.76,3100.0,39.5094,39.525,39.5094,39.5172,3100.0
2013-03-13 15:40:00,50.75,50.75,50.74,50.74,3700.0,39.5094,39.5094,39.5016,39.5016,3700.0
2013-03-13 15:45:00,50.74,50.76,50.73,50.76,18100.0,39.5016,39.5172,39.4938,39.5172,18100.0
2013-03-13 15:50:00,50.77,50.77,50.76,50.77,2300.0,39.525,39.525,39.5172,39.525,2300.0
2013-03-13 15:55:00,50.77,50.77,50.73,50.73,7800.0,39.525,39.525,39.4938,39.4938,7800.0
2013-03-14 09:30:00,50.92,50.92,50.87,50.89,24400.0,39.6418,39.6418,39.6028,39.6184,24400.0
2013-03-14 09:35:00,50.9,50.95,50.9,50.93,4500.0,39.6262,39.6651,39.6262,39.6495,4500.0
2013-03-14 09:40:00,50.94,50.94,50.88,50.91,5200.0,39.6573,39.6573,39.6106,39.634,5200.0
2013-03-14 09:45:00,50.9,50.94,50.9,50.92,4300.0,39.6262,39.6573,39.6262,39.6418,4300.0
2013-03-14 09:50:00,50.94,50.95,50.93,50.94,4000.0,39.6573,39.6651,39.6495,39.6573,4000.0
2013-03-14 09:55:00,50.95,50.98,50.95,50.95,6800.0,39.6651,39.6885,39.6651,39.6651,6800.0
2013-03-14 10:00:00,50.95,50.95,50.93,50.94,7100.0,39.6651,39.6651,39.6495,39.6573,7100.0
2013-03-14 10:05:00,50.91,50.93,50.9,50.91,4500.0,39.634,39.6495,39.6262,39.634,4500.0
2013-03-14 10:10:00,50.89,50.9,50.87,50.87,2900.0,39.6184,39.6262,39.6028,39.6028,2900.0
2013-03-14 10:15:00,50.85,50.89,50.85,50.87,18400.0,39.5873,39.6184,39.5873,39.6028,18400.0
2013-03-14 10:20:00,50.85,50.87,50.84,50.87,4100.0,39.5873,39.6028,39.5795,39.6028,4100.0
2013-03-14 10:25:00,50.86,50.92,50.86,50.91,5700.0,39.595,39.6418,39.595,39.634,5700.0
2013-03-14 10:30:00,50.91,50.92,50.9,50.92,12100.0,39.634,39.6418,39.6262,39.6418,12100.0
2013-03-14 10:35:00,50.93,50.93,50.91,50.92,5500.0,39.6495,39.6495,39.634,39.6418,5500.0
2013-03-14 10:40:00,50.93,50.97,50.92,50.97,33600.0,39.6495,39.6807,39.6418,39.6807,33600.0
2013-03-14 10:45:00,50.96,50.96,50.94,50.94,1600.0,39.6729,39.6729,39.6573,39.6573,1600.0
2013-03-14 10:50:00,50.93,50.95,50.93,50.93,3200.0,39.6495,39.6651,39.6495,39.6495,3200.0
2013-03-14 10:55:00,50.94,50.94,50.91,50.92,4300.0,39.6573,39.6573,39.634,39.6418,4300.0
2013-03-14 11:00:00,50.92,50.94,50.91,50.92,17200.0,39.6418,39.6573,39.634,39.6418,17200.0
2013-03-14 11:05:00,50.92,50.94,50.92,50.92,6600.0,39.6418,39.6573,39.6418,39.6418,6600.0
2013-03-14 11:10:00,50.92,50.93,50.91,50.92,6600.0,39.6418,39.6495,39.634,39.6418,6600.0
2013-03-14 11:15:00,50.92,50.93,50.92,50.92,6700.0,39.6418,39.6495,39.6418,39.6418,6700.0
2013-03-14 11:20:00,50.93,50.93,50.92,50.92,7200.0,39.6495,39.6495,39.6418,39.6418,7200.0
2013-03-14 11:25:00,50.92,50.92,50.91,50.91,22200.0,39.6418,39.6418,39.634,39.634,22200.0
2013-03-14 11:30:00,50.91,50.94,50.9,50.92,131800.0,39.634,39.6573,39.6262,39.6418,131800.0
2013-03-14 11:35:00,50.91,50.94,50.91,50.93,13700.0,39.634,39.6573,39.634,39.6495,13700.0
2013-03-14 11:40:00,50.93,50.94,50.93,50.94,11100.0,39.6495,39.6573,39.6495,39.6573,11100.0
2013-03-14 11:45:00,50.95,50.96,50.95,50.96,4300.0,39.6651,39.6729,39.6651,39.6729,4300.0
2013-03-14 11:50:00,50.96,50.97,50.96,50.97,4700.0,39.6729,39.6807,39.6729,39.6807,4700.0
2013-03-14 11:55:00,50.97,50.98,50.97,50.98,13900.0,39.6807,39.6885,39.6807,39.6885,13900.0
2013-03-14 12:00:00,50.97,50.98,50.97,50.97,3200.0,39.6807,39.6885,39.6807,39.6807,3200.0
2013-03-14 12:05:00,50.98,50.99,50.98,50.99,4200.0,39.6885,39.6962,39.6885,39.6962,4200.0
2013-03-14 12:10:00,51.0,51.0,51.0,51.0,7500.0,39.704,39.704,39.704,39.704,7500.0
2013-03-14 12:15:00,51.0,51.03,51.0,51.03,5200.0,39.704,39.7274,39.704,39.7274,5200.0
2013-03-14 12:20:00,51.03,51.03,51.01,51.01,2700.0,39.7274,39.7274,39.7118,39.7118,2700.0
2013-03-14 12:25:00,51.01,51.03,51.01,51.03,6300.0,39.7118,39.7274,39.7118,39.7274,6300.0
2013-03-14 12:30:00,51.03,51.06,51.03,51.04,18900.0,39.7274,39.7507,39.7274,39.7352,18900.0
2013-03-14 12:35:00,51.04,51.06,51.04,51.05,5600.0,39.7352,39.7507,39.7352,39.743,5600.0
2013-03-14 12:40:00,51.05,51.05,51.03,51.04,4300.0,39.743,39.743,39.7274,39.7352,4300.0
2013-03-14 12:45:00,51.04,51.05,51.01,51.01,2700.0,39.7352,39.743,39.7118,39.7118,2700.0
2013-03-14 12:50:00,51.01,51.02,51.01,51.02,3500.0,39.7118,39.7196,39.7118,39.7196,3500.0
2013-03-14 12:55:00,51.02,51.03,51.02,51.02,3900.0,39.7196,39.7274,39.7196,39.7196,3900.0
2013-03-14 13:00:00,51.03,51.04,51.02,51.02,30600.0,39.7274,39.7352,39.7196,39.7196,30600.0
2013-03-14 13:05:00,51.02,51.03,51.0,51.0,6600.0,39.7196,39.7274,39.704,39.704,6600.0
2013-03-14 13:10:00,51.0,51.01,50.99,50.99,5500.0,39.704,39.7118,39.6962,39.6962,5500.0
2013-03-14 13:15:00,50.99,51.0,50.98,50.99,20600.0,39.6962,39.704,39.6885,39.6962,20600.0
2013-03-14 13:20:00,50.99,50.99,50.98,50.98,3700.0,39.6962,39.6962,39.6885,39.6885,3700.0
2013-03-14 13:25:00,50.99,51.02,50.99,51.0,3800.0,39.6962,39.7196,39.6962,39.704,3800.0
2013-03-14 13:30:00,51.0,51.0,50.99,50.99,17800.0,39.704,39.704,39.6962,39.6962,17800.0
2013-03-14 13:35:00,50.99,50.99,50.97,50.99,23800.0,39.6962,39.6962,39.6807,39.6962,23800.0
2013-03-14 13:40:00,50.99,50.99,50.97,50.97,2700.0,39.6962,39.6962,39.6807,39.6807,2700.0
2013-03-14 13:45:00,50.98,50.98,50.97,50.97,6900.0,39.6885,39.6885,39.6807,39.6807,6900.0
2013-03-14 13:50:00,50.97,50.98,50.97,50.97,15800.0,39.6807,39.6885,39.6807,39.6807,15800.0
2013-03-14 13:55:00,50.97,50.99,50.95,50.95,11000.0,39.6807,39.6962,39.6651,39.6651,11000.0
2013-03-14 14:00:00,50.95,50.97,50.95,50.96,14900.0,39.6651,39.6807,39.6651,39.6729,14900.0
2013-03-14 14:05:00,50.95,50.98,50.95,50.98,15900.0,39.6651,39.6885,39.6651,39.6885,15900.0
2013-03-14 14:10:00,50.98,50.98,50.97,50.98,2300.0,39.6885,39.6885,39.6807,39.6885,2300.0
2013-03-14 14:15:00,50.97,50.98,50.96,50.98,16600.0,39.6807,39.6885,39.6729,39.6885,16600.0
2013-03-14 14:20:00,50.98,51.0,50.98,50.99,16700.0,39.6885,39.704,39.6885,39.6962,16700.0
2013-03-14 14:25:00,51.0,51.0,50.97,50.97,3400.0,39.704,39.704,39.6807,39.6807,3400.0
2013-03-14 14:30:00,50.98,50.98,50.97,50.98,16500.0,39.6885,39.6885,39.6807,39.6885,16500.0
2013-03-14 14:35:00,50.98,51.01,50.98,51.0,44200.0,39.6885,39.7118,39.6885,39.704,44200.0
2013-03-14 14:40:00,51.0,51.0,50.98,50.98,1900.0,39.704,39.704,39.6885,39.6885,1900.0
2013-03-14 14:45:00,50.98,51.0,50.98,50.98,9200.0,39.6885,39.704,39.6885,39.6885,9200.0
2013-03-14 14:50:00,50.99,51.0,50.98,50.99,3700.0,39.6962,39.704,39.6885,39.6962,3700.0
2013-03-14 14:55:00,50.98,51.0,50.98,50.99,5500.0,39.6885,39.704,39.6885,39.6962,5500.0
2013-03-14 15:00:00,50.99,51.0,50.99,50.99,32600.0,39.6962,39.704,39.6962,39.6962,32600.0
2013-03-14 15:05:00,51.0,51.01,51.0,51.0,8000.0,39.704,39.7118,39.704,39.704,8000.0
2013-03-14 15:10:00,51.0,51.0,50.99,50.99,3200.0,39.704,39.704,39.6962,39.6962,3200.0
2013-03-14 15:15:00,50.99,51.01,50.99,51.0,6900.0,39.6962,39.7118,39.6962,39.704,6900.0
2013-03-14 15:20:00,51.0,51.01,50.99,50.99,13800.0,39.704,39.7118,39.6962,39.6962,13800.0
2013-03-14 15:25:00,50.99,51.01,50.99,51.0,20700.0,39.6962,39.7118,39.6962,39.704,20700.0
2013-03-14 15:30:00,51.0,51.02,51.0,51.02,23000.0,39.704,39.7196,39.704,39.7196,23000.0
2013-03-14 15:35:00,51.0,51.05,51.0,51.05,22700.0,39.704,39.743,39.704,39.743,22700.0
2013-03-14 15:40:00,51.05,51.05,51.04,51.05,9400.0,39.743,39.743,39.7352,39.743,9400.0
2013-03-14 15:45:00,51.05,51.09,51.05,51.08,18400.0,39.743,39.7741,39.743,39.7663,18400.0
2013-03-14 15:50:00,51.08,51.08,51.05,51.05,5100.0,39.7663,39.7663,39.743,39.743,5100.0
2013-03-14 15:55:00,51.05,51.06,51.02,51.04,15300.0,39.743,39.7507,39.7196,39.7352,15300.0
2013-03-15 09:30:00,51.03,51.05,50.96,50.98,24600.0,39.7274,39.743,39.6729,39.6885,24600.0
2013-03-15 09:35:00,51.02,51.03,51.0,51.02,14600.0,39.7196,39.7274,39.704,39.7196,14600.0
2013-03-15 09:40:00,50.99,51.01,50.98,51.01,2600.0,39.6962,39.7118,39.6885,39.7118,2600.0
2013-03-15 09:45:00,51.0,51.01,50.98,51.0,10900.0,39.704,39.7118,39.6885,39.704,10900.0
2013-03-15 09:50:00,51.0,51.0,50.99,51.0,3300.0,39.704,39.704,39.6962,39.704,3300.0
2013-03-15 09:55:00,51.0,51.0,50.93,50.93,5000.0,39.704,39.704,39.6495,39.6495,5000.0
2013-03-15 10:00:00,50.9,50.93,50.9,50.92,4600.0,39.6262,39.6495,39.6262,39.6418,4600.0
2013-03-15 10:05:00,50.9,50.91,50.88,50.91,6200.0,39.6262,39.634,39.6106,39.634,6200.0
2013-03-15 10:10:00,50.92,50.92,50.91,50.91,900.0,39.6418,39.6418,39.634,39.634,900.0
2013-03-15 10:15:00,50.91,50.96,50.91,50.96,31000.0,39.634,39.6729,39.634,39.6729,31000.0
2013-03-15 10:20:00,50.96,50.97,50.96,50.97,6300.0,39.6729,39.6807,39.6729,39.6807,6300.0
2013-03-15 10:25:00,51.0,51.0,50.97,50.97,3500.0,39.704,39.704,39.6807,39.6807,3500.0
2013-03-15 10:30:00,50.98,51.0,50.98,50.99,1200.0,39.6885,39.704,39.6885,39.6962,1200.0
2013-03-15 10:35:00,50.97,50.99,50.97,50.99,500.0,39.6807,39.6962,39.6807,39.6962,500.0
2013-03-15 10:40:00,51.0,51.01,50.99,51.01,4800.0,39.704,39.7118,39.6962,39.7118,4800.0
2013-03-15 10:45:00,51.01,51.02,50.97,51.0,20000.0,39.7118,39.7196,39.6807,39.704,20000.0
2013-03-15 10:50:00,51.01,51.02,50.99,50.99,14800.0,39.7118,39.7196,39.6962,39.6962,14800.0
2013-03-15 10:55:00,50.99,50.99,50.97,50.98,1200.0,39.6962,39.6962,39.6807,39.6885,1200.0
2013-03-15 11:00:00,50.98,50.99,50.97,50.99,56600.0,39.6885,39.6962,39.6807,39.6962,56600.0
2013-03-15 11:05:00,50.99,50.99,50.98,50.98,5600.0,39.6962,39.6962,39.6885,39.6885,5600.0
2013-03-15 11:10:00,50.99,50.99,50.98,50.98,3600.0,39.6962,39.6962,39.6885,39.6885,3600.0
2013-03-15 11:15:00,50.99,51.0,50.99,51.0,300.0,39.6962,39.704,39.6962,39.704,300.0
2013-03-15 11:20:00,51.02,51.04,51.02,51.04,1100.0,39.7196,39.7352,39.7196,39.7352,1100.0
2013-03-15 11:25:00,51.04,51.04,51.04,51.04,200.0,39.7352,39.7352,39.7352,39.7352,200.0
2013-03-15 11:30:00,51.04,51.05,51.04,51.05,400.0,39.7352,39.743,39.7352,39.743,400.0
2013-03-15 11:35:00,51.07,51.07,51.07,51.07,200.0,39.7585,39.7585,39.7585,39.7585,200.0
2013-03-15 11:40:00,51.06,51.06,51.05,51.05,400.0,39.7507,39.7507,39.743,39.743,400.0
2013-03-15 11:45:00,51.05,51.06,51.05,51.05,1100.0,39.743,39.7507,39.743,39.743,1100.0
2013-03-15 11:50:00,51.04,51.04,51.03,51.03,1200.0,39.7352,39.7352,39.7274,39.7274,1200.0
2013-03-15 11:55:00,51.03,51.04,51.03,51.03,3900.0,39.7274,39.7352,39.7274,39.7274,3900.0
2013-03-15 12:00:00,51.04,51.04,51.02,51.02,3100.0,39.7352,39.7352,39.7196,39.7196,3100.0
2013-03-15 12:05:00,51.02,51.04,51.02,51.04,300.0,39.7196,39.7352,39.7196,39.7352,300.0
2013-03-15 12:10:00,51.03,51.05,51.03,51.04,300.0,39.7274,39.743,39.7274,39.7352,300.0
2013-03-15 12:15:00,51.04,51.1,51.04,51.1,24900.0,39.7352,39.7819,39.7352,39.7819,24900.0
2013-03-15 12:20:00,51.08,51.09,51.08,51.08,800.0,39.7663,39.7741,39.7663,39.7663,800.0
2013-03-15 12:25:00,51.08,51.09,51.08,51.08,1900.0,39.7663,39.7741,39.7663,39.7663,1900.0
2013-03-15 12:30:00,51.07,51.07,51.07,51.07,4400.0,39.7585,39.7585,39.7585,39.7585,4400.0
2013-03-15 12:35:00,51.07,51.08,51.07,51.08,1000.0,39.7585,39.7663,39.7585,39.7663,1000.0
2013-03-15 12:40:00,51.08,51.1,51.08,51.1,1200.0,39.7663,39.7819,39.7663,39.7819,1200.0
2013-03-15 12:45:00,51.11,51.11,51.11,51.11,400.0,39.7897,39.7897,39.7897,39.7897,400.0
2013-03-15 12:50:00,51.1,51.1,51.07,51.07,1000.0,39.7819,39.7819,39.7585,39.7585,1000.0
2013-03-15 12:55:00,51.07,51.07,51.05,51.05,500.0,39.7585,39.7585,39.743,39.743,500.0
2013-03-15 13:00:00,51.05,51.06,51.05,51.06,200.0,39.743,39.7507,39.743,39.7507,200.0
2013-03-15 13:05:00,51.04,51.05,51.04,51.05,200.0,39.7352,39.743,39.7352,39.743,200.0
2013-03-15 13:10:00,51.05,51.05,51.03,51.03,1300.0,39.743,39.743,39.7274,39.7274,1300.0
2013-03-15 13:15:00,51.04,51.04,51.04,51.04,200.0,39.7352,39.7352,39.7352,39.7352,200.0
2013-03-15 13:20:00,51.04,51.04,51.03,51.03,200.0,39.7352,39.7352,39.7274,39.7274,200.0
2013-03-15 13:25:00,51.02,51.02,51.0,51.01,13500.0,39.7196,39.7196,39.704,39.7118,13500.0
2013-03-15 13:30:00,51.02,51.02,51.01,51.02,3400.0,39.7196,39.7196,39.7118,39.7196,3400.0
2013-03-15 13:35:00,51.0,51.01,51.0,51.01,1600.0,39.704,39.7118,39.704,39.7118,1600.0
2013-03-15 13:40:00,51.01,51.01,51.0,51.0,5600.0,39.7118,39.7118,39.704,39.704,5600.0
2013-03-15 13:45:00,51.0,51.0,51.0,51.0,300.0,39.704,39.704,39.704,39.704,300.0
2013-03-15 13:50:00,51.0,51.0,51.0,51.0,5200.0,39.704,39.704,39.704,39.704,5200.0
2013-03-15 13:55:00,51.0,51.0,50.99,50.99,4500.0,39.704,39.704,39.6962,39.6962,4500.0
2013-03-15 14:00:00,51.0,51.01,51.0,51.01,700.0,39.704,39.7118,39.704,39.7118,700.0
2013-03-15 14:05:00,51.0,51.0,50.97,50.98,700.0,39.704,39.704,39.6807,39.6885,700.0
2013-03-15 14:10:00,50.97,50.98,50.97,50.97,700.0,39.6807,39.6885,39.6807,39.6807,700.0
2013-03-15 14:15:00,50.97,50.97,50.96,50.97,6800.0,39.6807,39.6807,39.6729,39.6807,6800.0
2013-03-15 14:20:00,50.94,50.94,50.94,50.94,300.0,39.6573,39.6573,39.6573,39.6573,300.0
2013-03-15 14:25:00,50.93,50.93,50.92,50.93,1800.0,39.6495,39.6495,39.6418,39.6495,1800.0
2013-03-15 14:30:00,50.94,50.94,50.94,50.94,1100.0,39.6573,39.6573,39.6573,39.6573,1100.0
2013-03-15 14:35:00,50.94,50.94,50.91,50.92,28000.0,39.6573,39.6573,39.634,39.6418,28000.0
2013-03-15 14:40:00,50.92,50.94,50.92,50.93,2100.0,39.6418,39.6573,39.6418,39.6495,2100.0
2013-03-15 14:45:00,50.94,50.94,50.93,50.93,2700.0,39.6573,39.6573,39.6495,39.6495,2700.0
2013-03-15 14:50:00,50.92,50.93,50.89,50.91,8100.0,39.6418,39.6495,39.6184,39.634,8100.0
2013-03-15 14:55:00,50.9,50.92,50.9,50.92,2300.0,39.6262,39.6418,39.6262,39.6418,2300.0
2013-03-15 15:00:00,50.92,50.94,50.92,50.93,3800.0,39.6418,39.6573,39.6418,39.6495,3800.0
2013-03-15 15:05:00,50.93,50.94,50.93,50.94,3500.0,39.6495,39.6573,39.6495,39.6573,3500.0
2013-03-15 15:10:00,50.95,50.96,50.94,50.94,3200.0,39.6651,39.6729,39.6573,39.6573,3200.0
2013-03-15 15:15:00,50.95,50.95,50.92,50.94,1300.0,39.6651,39.6651,39.6418,39.6573,1300.0
2013-03-15 15:20:00,50.92,50.92,50.92,50.92,300.0,39.6418,39.6418,39.6418,39.6418,300.0
2013-03-15 15:25:00,50.91,50.94,50.91,50.94,6400.0,39.634,39.6573,39.634,39.6573,6400.0
2013-03-15 15:30:00,50.94,50.95,50.92,50.95,6700.0,39.6573,39.6651,39.6418,39.6651,6700.0
2013-03-15 15:35:00,50.96,50.98,50.96,50.97,2000.0,39.6729,39.6885,39.6729,39.6807,2000.0
2013-03-15 15:40:00,50.98,50.99,50.97,50.98,4200.0,39.6885,39.6962,39.6807,39.6885,4200.0
2013-03-15 15:45:00,50.98,50.99,50.98,50.98,700.0,39.6885,39.6962,39.6885,39.6885,700.0
2013-03-15 15:50:00,50.98,50.98,50.97,50.97,2600.0,39.6885,39.6885,39.6807,39.6807,2600.0
2013-03-15 15:55:00,50.98,51.01,50.98,51.0,6700.0,39.6885,39.7118,39.6885,39.704,6700.0
2013-03-18 09:30:00,50.44,50.57,50.39,50.44,21500.0,39.2681,39.3693,39.2291,39.2681,21500.0
2013-03-18 09:35:00,50.45,50.51,50.44,50.51,91800.0,39.2759,39.3226,39.2681,39.3226,91800.0
2013-03-18 09:40:00,50.52,50.52,50.51,50.52,38700.0,39.3303,39.3303,39.3226,39.3303,38700.0
2013-03-18 09:45:00,50.51,50.55,50.49,50.55,23700.0,39.3226,39.3537,39.307,39.3537,23700.0
2013-03-18 09:50:00,50.55,50.55,50.5,50.53,15500.0,39.3537,39.3537,39.3148,39.3381,15500.0
2013-03-18 09:55:00,50.55,50.57,50.55,50.57,3800.0,39.3537,39.3693,39.3537,39.3693,3800.0
2013-03-18 10:00:00,50.56,50.61,50.55,50.58,14100.0,39.3615,39.4004,39.3537,39.3771,14100.0
2013-03-18 10:05:00,50.57,50.58,50.54,50.54,39500.0,39.3693,39.3771,39.3459,39.3459,39500.0
2013-03-18 10:10:00,50.54,50.58,50.54,50.58,6800.0,39.3459,39.3771,39.3459,39.3771,6800.0
2013-03-18 10:15:00,50.62,50.62,50.59,50.62,4800.0,39.4082,39.4082,39.3848,39.4082,4800.0
2013-03-18 10:20:00,50.61,50.61,50.6,50.61,1000.0,39.4004,39.4004,39.3926,39.4004,1000.0
2013-03-18 10:25:00,50.63,50.65,50.63,50.65,3900.0,39.416,39.4316,39.416,39.4316,3900.0
2013-03-18 10:30:00,50.66,50.66,50.63,50.63,2000.0,39.4393,39.4393,39.416,39.416,2000.0
2013-03-18 10:35:00,50.64,50.65,50.64,50.65,700.0,39.4238,39.4316,39.4238,39.4316,700.0
2013-03-18 10:40:00,50.63,50.64,50.61,50.62,4400.0,39.416,39.4238,39.4004,39.4082,4400.0
2013-03-18 10:45:00,50.6,50.64,50.6,50.64,3800.0,39.3926,39.4238,39.3926,39.4238,3800.0
2013-03-18 10:50:00,50.63,50.64,50.63,50.64,1900.0,39.416,39.4238,39.416,39.4238,1900.0
2013-03-18 10:55:00,50.64,50.64,50.6,50.61,2300.0,39.4238,39.4238,39.3926,39.4004,2300.0
2013-03-18 11:00:00,50.59,50.62,50.59,50.62,5200.0,39.3848,39.4082,39.3848,39.4082,5200.0
2013-03-18 11:05:00,50.62,50.62,50.61,50.62,7400.0,39.4082,39.4082,39.4004,39.4082,7400.0
2013-03-18 11:10:00,50.62,50.65,50.62,50.63,3700.0,39.4082,39.4316,39.4082,39.416,3700.0
2013-03-18 11:15:00,50.63,50.63,50.63,50.63,0.0,39.416,39.416,39.416,39.416,0.0
2013-03-18 11:20:00,50.63,50.65,50.63,50.65,4200.0,39.416,39.4316,39.416,39.4316,4200.0
2013-03-18 11:25:00,50.67,50.67,50.66,50.66,1200.0,39.4471,39.4471,39.4393,39.4393,1200.0
2013-03-18 11:30:00,50.65,50.65,50.65,50.65,3400.0,39.4316,39.4316,39.4316,39.4316,3400.0
2013-03-18 11:35:00,50.64,50.65,50.64,50.65,6300.0,39.4238,39.4316,39.4238,39.4316,6300.0
2013-03-18 11:40:00,50.66,50.66,50.65,50.66,11400.0,39.4393,39.4393,39.4316,39.4393,11400.0
2013-03-18 11:45:00,50.66,50.66,50.66,50.66,2500.0,39.4393,39.4393,39.4393,39.4393,2500.0
2013-03-18 11:50:00,50.67,50.68,50.67,50.67,1500.0,39.4471,39.4549,39.4471,39.4471,1500.0
2013-03-18 11:55:00,50.68,50.69,50.68,50.69,2500.0,39.4549,39.4627,39.4549,39.4627,2500.0
2013-03-18 12:00:00,50.7,50.76,50.7,50.76,11500.0,39.4705,39.5172,39.4705,39.5172,11500.0
2013-03-18 12:05:00,50.75,50.79,50.75,50.79,5100.0,39.5094,39.5405,39.5094,39.5405,5100.0
2013-03-18 12:10:00,50.79,50.81,50.79,50.8,2100.0,39.5405,39.5561,39.5405,39.5483,2100.0
2013-03-18 12:15:00,50.8,50.83,50.8,50.83,1200.0,39.5483,39.5717,39.5483,39.5717,1200.0
2013-03-18 12:20:00,50.78,50.78,50.78,50.78,300.0,39.5328,39.5328,39.5328,39.5328,300.0
2013-03-18 12:25:00,50.77,50.79,50.77,50.78,18500.0,39.525,39.5405,39.525,39.5328,18500.0
2013-03-18 12:30:00,50.76,50.76,50.75,50.75,11600.0,39.5172,39.5172,39.5094,39.5094,11600.0
2013-03-18 12:35:00,50.76,50.76,50.76,50.76,2200.0,39.5172,39.5172,39.5172,39.5172,2200.0
2013-03-18 12:40:00,50.74,50.74,50.73,50.74,6000.0,39.5016,39.5016,39.4938,39.5016,6000.0
2013-03-18 12:45:00,50.73,50.73,50.73,50.73,400.0,39.4938,39.4938,39.4938,39.4938,400.0
2013-03-18 12:50:00,50.72,50.72,50.72,50.72,3000.0,39.486,39.486,39.486,39.486,3000.0
2013-03-18 12:55:00,50.72,50.74,50.72,50.73,3900.0,39.486,39.5016,39.486,39.4938,3900.0
2013-03-18 13:00:00,50.74,50.74,50.74,50.74,100.0,39.5016,39.5016,39.5016,39.5016,100.0
2013-03-18 13:05:00,50.73,50.74,50.73,50.74,3600.0,39.4938,39.5016,39.4938,39.5016,3600.0
2013-03-18 13:10:00,50.74,50.76,50.73,50.76,2400.0,39.5016,39.5172,39.4938,39.5172,2400.0
2013-03-18 13:15:00,50.76,50.76,50.76,50.76,0.0,39.5172,39.5172,39.5172,39.5172,0.0
2013-03-18 13:20:00,50.75,50.78,50.75,50.78,10600.0,39.5094,39.5328,39.5094,39.5328,10600.0
2013-03-18 13:25:00,50.77,50.77,50.72,50.72,2100.0,39.525,39.525,39.486,39.486,2100.0
2013-03-18 13:30:00,50.72,50.72,50.72,50.72,0.0,39.486,39.486,39.486,39.486,0.0
2013-03-18 13:35:00,50.68,50.69,50.68,50.69,300.0,39.4549,39.4627,39.4549,39.4627,300.0
2013-03-18 13:40:00,50.7,50.7,50.7,50.7,1700.0,39.4705,39.4705,39.4705,39.4705,1700.0
2013-03-18 13:45:00,50.71,50.71,50.69,50.7,6800.0,39.4783,39.4783,39.4627,39.4705,6800.0
2013-03-18 13:50:00,50.69,50.69,50.68,50.68,7100.0,39.4627,39.4627,39.4549,39.4549,7100.0
2013-03-18 13:55:00,50.67,50.69,50.66,50.67,10000.0,39.4471,39.4627,39.4393,39.4471,10000.0
2013-03-18 14:00:00,50.67,50.69,50.66,50.69,7600.0,39.4471,39.4627,39.4393,39.4627,7600.0
2013-03-18 14:05:00,50.69,50.72,50.69,50.72,6200.0,39.4627,39.486,39.4627,39.486,6200.0
2013-03-18 14:10:00,50.71,50.74,50.7,50.73,6500.0,39.4783,39.5016,39.4705,39.4938,6500.0
2013-03-18 14:15:00,50.73,50.76,50.73,50.75,8400.0,39.4938,39.5172,39.4938,39.5094,8400.0
2013-03-18 14:20:00,50.75,50.76,50.73,50.76,7800.0,39.5094,39.5172,39.4938,39.5172,7800.0
2013-03-18 14:25:00,50.75,50.77,50.75,50.77,7600.0,39.5094,39.525,39.5094,39.525,7600.0
2013-03-18 14:30:00,50.78,50.78,50.76,50.76,2900.0,39.5328,39.5328,39.5172,39.5172,2900.0
2013-03-18 14:35:00,50.72,50.75,50.72,50.74,9100.0,39.486,39.5094,39.486,39.5016,9100.0
2013-03-18 14:40:00,50.73,50.75,50.73,50.75,9700.0,39.4938,39.5094,39.4938,39.5094,9700.0
2013-03-18 14:45:00,50.74,50.75,50.73,50.73,9100.0,39.5016,39.5094,39.4938,39.4938,9100.0
2013-03-18 14:50:00,50.73,50.74,50.73,50.74,9400.0,39.4938,39.5016,39.4938,39.5016,9400.0
2013-03-18 14:55:00,50.73,50.73,50.69,50.7,52400.0,39.4938,39.4938,39.4627,39.4705,52400.0
2013-03-18 15:00:00,50.7,50.71,50.7,50.7,35500.0,39.4705,39.4783,39.4705,39.4705,35500.0
2013-03-18 15:05:00,50.7,50.71,50.7,50.7,5800.0,39.4705,39.4783,39.4705,39.4705,5800.0
2013-03-18 15:10:00,50.71,50.73,50.71,50.72,8600.0,39.4783,39.4938,39.4783,39.486,8600.0
2013-03-18 15:15:00,50.72,50.72,50.63,50.65,65900.0,39.486,39.486,39.416,39.4316,65900.0
2013-03-18 15:20:00,50.65,50.67,50.63,50.64,6000.0,39.4316,39.4471,39.416,39.4238,6000.0
2013-03-18 15:25:00,50.65,50.65,50.57,50.59,9900.0,39.4316,39.4316,39.3693,39.3848,9900.0
2013-03-18 15:30:00,50.58,50.58,50.55,50.57,9500.0,39.3771,39.3771,39.3537,39.3693,9500.0
2013-03-18 15:35:00,50.56,50.56,50.52,50.53,5900.0,39.3615,39.3615,39.3303,39.3381,5900.0
2013-03-18 15:40:00,50.53,50.56,50.51,50.53,11900.0,39.3381,39.3615,39.3226,39.3381,11900.0
2013-03-18 15:45:00,50.55,50.56,50.55,50.55,3800.0,39.3537,39.3615,39.3537,39.3537,3800.0
2013-03-18 15:50:00,50.53,50.54,50.52,50.53,8400.0,39.3381,39.3459,39.3303,39.3381,8400.0
2013-03-18 15:55:00,50.52,50.56,50.52,50.56,11000.0,39.3303,39.3615,39.3303,39.3615,11000.0
2013-03-19 09:30:00,50.7,50.72,50.68,50.71,27700.0,39.4705,39.486,39.4549,39.4783,27700.0
2013-03-19 09:35:00,50.7,50.71,50.69,50.7,700.0,39.4705,39.4783,39.4627,39.4705,700.0
2013-03-19 09:40:00,50.64,50.65,50.64,50.64,5600.0,39.4238,39.4316,39.4238,39.4238,5600.0
2013-03-19 09:45:00,50.65,50.69,50.65,50.69,6600.0,39.4316,39.4627,39.4316,39.4627,6600.0
2013-03-19 09:50:00,50.71,50.71,50.7,50.71,5500.0,39.4783,39.4783,39.4705,39.4783,5500.0
2013-03-19 09:55:00,50.69,50.7,50.68,50.7,7900.0,39.4627,39.4705,39.4549,39.4705,7900.0
2013-03-19 10:00:00,50.7,50.7,50.68,50.68,10200.0,39.4705,39.4705,39.4549,39.4549,10200.0
2013-03-19 10:05:00,50.67,50.67,50.65,50.67,9700.0,39.4471,39.4471,39.4316,39.4471,9700.0
2013-03-19 10:10:00,50.66,50.66,50.66,50.66,600.0,39.4393,39.4393,39.4393,39.4393,600.0
2013-03-19 10:15:00,50.66,50.67,50.66,50.66,900.0,39.4393,39.4471,39.4393,39.4393,900.0
2013-03-19 10:20:00,50.59,50.59,50.59,50.59,400.0,39.3848,39.3848,39.3848,39.3848,400.0
2013-03-19 10:25:00,50.57,50.57,50.51,50.51,15600.0,39.3693,39.3693,39.3226,39.3226,15600.0
2013-03-19 10:30:00,50.52,50.54,50.5,50.5,11000.0,39.3303,39.3459,39.3148,39.3148,11000.0
2013-03-19 10:35:00,50.47,50.54,50.47,50.51,42000.0,39.2914,39.3459,39.2914,39.3226,42000.0
2013-03-19 10:40:00,50.51,50.54,50.5,50.53,17000.0,39.3226,39.3459,39.3148,39.3381,17000.0
2013-03-19 10:45:00,50.53,50.53,50.48,50.48,6300.0,39.3381,39.3381,39.2992,39.2992,6300.0
2013-03-19 10:50:00,50.45,50.5,50.45,50.5,9500.0,39.2759,39.3148,39.2759,39.3148,9500.0
2013-03-19 10:55:00,50.49,50.51,50.49,50.51,1300.0,39.307,39.3226,39.307,39.3226,1300.0
2013-03-19 11:00:00,50.52,50.52,50.46,50.46,4200.0,39.3303,39.3303,39.2836,39.2836,4200.0
2013-03-19 11:05:00,50.49,50.51,50.49,50.51,7400.0,39.307,39.3226,39.307,39.3226,7400.0
2013-03-19 11:10:00,50.51,50.54,50.51,50.52,6500.0,39.3226,39.3459,39.3226,39.3303,6500.0
2013-03-19 11:15:00,50.54,50.57,50.54,50.57,2900.0,39.3459,39.3693,39.3459,39.3693,2900.0
2013-03-19 11:20:00,50.57,50.57,50.54,50.54,5700.0,39.3693,39.3693,39.3459,39.3459,5700.0
2013-03-19 11:25:00,50.55,50.55,50.54,50.54,34000.0,39.3537,39.3537,39.3459,39.3459,34000.0
2013-03-19 11:30:00,50.56,50.56,50.51,50.51,28800.0,39.3615,39.3615,39.3226,39.3226,28800.0
2013-03-19 11:35:00,50.52,50.52,50.48,50.5,3000.0,39.3303,39.3303,39.2992,39.3148,3000.0
2013-03-19 11:40:00,50.48,50.52,50.48,50.49,4800.0,39.2992,39.3303,39.2992,39.307,4800.0
2013-03-19 11:45:00,50.49,50.5,50.44,50.44,5500.0,39.307,39.3148,39.2681,39.2681,5500.0
2013-03-19 11:50:00,50.38,50.39,50.33,50.34,7000.0,39.2214,39.2291,39.1824,39.1902,7000.0
2013-03-19 11:55:00,50.34,50.34,50.24,50.25,9700.0,39.1902,39.1902,39.1124,39.1201,9700.0
2013-03-19 12:00:00,50.26,50.32,50.24,50.32,4600.0,39.1279,39.1746,39.1124,39.1746,4600.0
2013-03-19 12:05:00,50.31,50.31,50.25,50.25,19600.0,39.1669,39.1669,39.1201,39.1201,19600.0
2013-03-19 12:10:00,50.25,50.25,50.19,50.21,15100.0,39.1201,39.1201,39.0734,39.089,15100.0
2013-03-19 12:15:00,50.21,50.22,50.15,50.18,16300.0,39.089,39.0968,39.0423,39.0657,16300.0
2013-03-19 12:20:00,50.21,50.29,50.21,50.29,5400.0,39.089,39.1513,39.089,39.1513,5400.0
2013-03-19 12:25:00,50.27,50.34,50.26,50.32,7100.0,39.1357,39.1902,39.1279,39.1746,7100.0
2013-03-19 12:30:00,50.32,50.33,50.28,50.28,5200.0,39.1746,39.1824,39.1435,39.1435,5200.0
2013-03-19 12:35:00,50.29,50.32,50.29,50.32,2200.0,39.1513,39.1746,39.1513,39.1746,2200.0
2013-03-19 12:40:00,50.32,50.36,50.32,50.33,3800.0,39.1746,39.2058,39.1746,39.1824,3800.0
2013-03-19 12:45:00,50.33,50.34,50.27,50.27,4200.0,39.1824,39.1902,39.1357,39.1357,4200.0
2013-03-19 12:50:00,50.27,50.29,50.26,50.27,2400.0,39.1357,39.1513,39.1279,39.1357,2400.0
2013-03-19 12:55:00,50.26,50.27,50.25,50.26,2400.0,39.1279,39.1357,39.1201,39.1279,2400.0
2013-03-19 13:00:00,50.26,50.27,50.25,50.25,3200.0,39.1279,39.1357,39.1201,39.1201,3200.0
2013-03-19 13:05:00,50.25,50.29,50.25,50.26,5400.0,39.1201,39.1513,39.1201,39.1279,5400.0
2013-03-19 13:10:00,50.26,50.28,50.23,50.24,4100.0,39.1279,39.1435,39.1046,39.1124,4100.0
2013-03-19 13:15:00,50.23,50.23,50.21,50.21,4000.0,39.1046,39.1046,39.089,39.089,4000.0
2013-03-19 13:20:00,50.17,50.17,50.12,50.12,11100.0,39.0579,39.0579,39.0189,39.0189,11100.0
2013-03-19 13:25:00,50.12,50.14,50.09,50.14,4600.0,39.0189,39.0345,38.9956,39.0345,4600.0
2013-03-19 13:30:00,50.13,50.19,50.1,50.17,6800.0,39.0267,39.0734,39.0034,39.0579,6800.0
2013-03-19 13:35:00,50.17,50.17,50.11,50.11,3500.0,39.0579,39.0579,39.0112,39.0112,3500.0
2013-03-19 13:40:00,50.12,50.15,50.11,50.15,5100.0,39.0189,39.0423,39.0112,39.0423,5100.0
2013-03-19 13:45:00,50.15,50.16,50.15,50.16,3800.0,39.0423,39.0501,39.0423,39.0501,3800.0
2013-03-19 13:50:00,50.16,50.17,50.16,50.16,2500.0,39.0501,39.0579,39.0501,39.0501,2500.0
2013-03-19 13:55:00,50.14,50.22,50.13,50.2,6400.0,39.0345,39.0968,39.0267,39.0812,6400.0
2013-03-19 14:00:00,50.21,50.22,50.21,50.22,300.0,39.089,39.0968,39.089,39.0968,300.0
2013-03-19 14:05:00,50.2,50.26,50.2,50.26,3200.0,39.0812,39.1279,39.0812,39.1279,3200.0
2013-03-19 14:10:00,50.26,50.28,50.23,50.23,5600.0,39.1279,39.1435,39.1046,39.1046,5600.0
2013-03-19 14:15:00,50.22,50.22,50.16,50.16,8300.0,39.0968,39.0968,39.0501,39.0501,8300.0
2013-03-19 14:20:00,50.15,50.27,50.15,50.27,8700.0,39.0423,39.1357,39.0423,39.1357,8700.0
2013-03-19 14:25:00,50.28,50.28,50.24,50.25,4600.0,39.1435,39.1435,39.1124,39.1201,4600.0
2013-03-19 14:30:00,50.27,50.34,50.27,50.33,8200.0,39.1357,39.1902,39.1357,39.1824,8200.0
2013-03-19 14:35:00,50.31,50.33,50.29,50.31,6100.0,39.1669,39.1824,39.1513,39.1669,6100.0
2013-03-19 14:40:00,50.31,50.31,50.26,50.27,8000.0,39.1669,39.1669,39.1279,39.1357,8000.0
2013-03-19 14:45:00,50.27,50.29,50.25,50.26,7300.0,39.1357,39.1513,39.1201,39.1279,7300.0
2013-03-19 14:50:00,50.26,50.27,50.22,50.25,7200.0,39.1279,39.1357,39.0968,39.1201,7200.0
2013-03-19 14:55:00,50.25,50.25,50.22,50.23,7900.0,39.1201,39.1201,39.0968,39.1046,7900.0
2013-03-19 15:00:00,50.24,50.27,50.22,50.22,6200.0,39.1124,39.1357,39.0968,39.0968,6200.0
2013-03-19 15:05:00,50.2,50.21,50.18,50.2,13100.0,39.0812,39.089,39.0657,39.0812,13100.0
2013-03-19 15:10:00,50.2,50.42,50.2,50.4,85400.0,39.0812,39.2525,39.0812,39.2369,85400.0
2013-03-19 15:15:00,50.4,50.43,50.31,50.31,103500.0,39.2369,39.2603,39.1669,39.1669,103500.0
2013-03-19 15:20:00,50.3,50.31,50.24,50.25,24700.0,39.1591,39.1669,39.1124,39.1201,24700.0
2013-03-19 15:25:00,50.27,50.29,50.23,50.27,13100.0,39.1357,39.1513,39.1046,39.1357,13100.0
2013-03-19 15:30:00,50.26,50.27,50.22,50.24,17400.0,39.1279,39.1357,39.0968,39.1124,17400.0
2013-03-19 15:35:00,50.25,50.29,50.23,50.28,10500.0,39.1201,39.1513,39.1046,39.1435,10500.0
2013-03-19 15:40:00,50.28,50.29,50.24,50.25,21200.0,39.1435,39.1513,39.1124,39.1201,21200.0
2013-03-19 15:45:00,50.26,50.3,50.26,50.27,14700.0,39.1279,39.1591,39.1279,39.1357,14700.0
2013-03-19 15:50:00,50.29,50.37,50.29,50.36,14100.0,39.1513,39.2136,39.1513,39.2058,14100.0
2013-03-19 15:55:00,50.36,50.39,50.34,50.37,28700.0,39.2058,39.2291,39.1902,39.2136,28700.0
2013-03-20 09:30:00,50.72,50.79,50.7,50.79,22000.0,39.486,39.5405,39.4705,39.5405,22000.0
2013-03-20 09:35:00,50.73,50.77,50.72,50.77,28400.0,39.4938,39.525,39.486,39.525,28400.0
2013-03-20 09:40:00,50.76,50.77,50.7,50.7,12200.0,39.5172,39.525,39.4705,39.4705,12200.0
2013-03-20 09:45:00,50.73,50.73,50.66,50.66,39800.0,39.4938,39.4938,39.4393,39.4393,39800.0
2013-03-20 09:50:00,50.68,50.69,50.67,50.69,20400.0,39.4549,39.4627,39.4471,39.4627,20400.0
2013-03-20 09:55:00,50.7,50.7,50.63,50.63,9400.0,39.4705,39.4705,39.416,39.416,9400.0
2013-03-20 10:00:00,50.65,50.67,50.65,50.67,16000.0,39.4316,39.4471,39.4316,39.4471,16000.0
2013-03-20 10:05:00,50.68,50.68,50.66,50.66,10400.0,39.4549,39.4549,39.4393,39.4393,10400.0
2013-03-20 10:10:00,50.68,50.71,50.68,50.71,27600.0,39.4549,39.4783,39.4549,39.4783,27600.0
2013-03-20 10:15:00,50.71,50.73,50.71,50.71,13600.0,39.4783,39.4938,39.4783,39.4783,13600.0
2013-03-20 10:20:00,50.69,50.69,50.69,50.69,800.0,39.4627,39.4627,39.4627,39.4627,800.0
2013-03-20 10:25:00,50.68,50.69,50.68,50.69,3200.0,39.4549,39.4627,39.4549,39.4627,3200.0
2013-03-20 10:30:00,50.7,50.7,50.7,50.7,1400.0,39.4705,39.4705,39.4705,39.4705,1400.0
2013-03-20 10:35:00,50.68,50.69,50.63,50.64,15200.0,39.4549,39.4627,39.416,39.4238,15200.0
2013-03-20 10:40:00,50.62,50.65,50.61,50.65,6600.0,39.4082,39.4316,39.4004,39.4316,6600.0
2013-03-20 10:45:00,50.63,50.66,50.63,50.66,13400.0,39.416,39.4393,39.416,39.4393,13400.0
2013-03-20 10:50:00,50.65,50.65,50.63,50.63,6200.0,39.4316,39.4316,39.416,39.416,6200.0
2013-03-20 10:55:00,50.67,50.68,50.65,50.68,63000.0,39.4471,39.4549,39.4316,39.4549,63000.0
2013-03-20 11:00:00,50.67,50.67,50.66,50.66,3200.0,39.4471,39.4471,39.4393,39.4393,3200.0
2013-03-20 11:05:00,50.66,50.66,50.66,50.66,800.0,39.4393,39.4393,39.4393,39.4393,800.0
2013-03-20 11:10:00,50.67,50.68,50.67,50.68,1600.0,39.4471,39.4549,39.4471,39.4549,1600.0
2013-03-20 11:15:00,50.66,50.66,50.62,50.62,3600.0,39.4393,39.4393,39.4082,39.4082,3600.0
2013-03-20 11:20:00,50.63,50.63,50.63,50.63,1800.0,39.416,39.416,39.416,39.416,1800.0
2013-03-20 11:25:00,50.64,50.65,50.64,50.65,800.0,39.4238,39.4316,39.4238,39.4316,800.0
2013-03-20 11:30:00,50.64,50.66,50.63,50.63,9000.0,39.4238,39.4393,39.416,39.416,9000.0
2013-03-20 11:35:00,50.64,50.65,50.64,50.65,600.0,39.4238,39.4316,39.4238,39.4316,600.0
2013-03-20 11:40:00,50.65,50.65,50.62,50.62,4000.0,39.4316,39.4316,39.4082,39.4082,4000.0
2013-03-20 11:45:00,50.62,50.62,50.62,50.62,0.0,39.4082,39.4082,39.4082,39.4082,0.0
2013-03-20 11:50:00,50.62,50.64,50.62,50.64,3400.0,39.4082,39.4238,39.4082,39.4238,3400.0
2013-03-20 11:55:00,50.63,50.63,50.62,50.63,1800.0,39.416,39.416,39.4082,39.416,1800.0
2013-03-20 12:00:00,50.64,50.66,50.64,50.65,53000.0,39.4238,39.4393,39.4238,39.4316,53000.0
2013-03-20 12:05:00,50.65,50.65,50.63,50.64,18000.0,39.4316,39.4316,39.416,39.4238,18000.0
2013-03-20 12:10:00,50.64,50.66,50.64,50.66,2200.0,39.4238,39.4393,39.4238,39.4393,2200.0
2013-03-20 12:15:00,50.66,50.66,50.65,50.65,1600.0,39.4393,39.4393,39.4316,39.4316,1600.0
2013-03-20 12:20:00,50.65,50.65,50.65,50.65,3400.0,39.4316,39.4316,39.4316,39.4316,3400.0
2013-03-20 12:25:00,50.67,50.68,50.67,50.68,400.0,39.4471,39.4549,39.4471,39.4549,400.0
2013-03-20 12:30:00,50.69,50.7,50.68,50.68,2000.0,39.4627,39.4705,39.4549,39.4549,2000.0
2013-03-20 12:35:00,50.66,50.66,50.65,50.65,2000.0,39.4393,39.4393,39.4316,39.4316,2000.0
2013-03-20 12:40:00,50.67,50.67,50.65,50.66,2800.0,39.4471,39.4471,39.4316,39.4393,2800.0
2013-03-20 12:45:00,50.66,50.68,50.66,50.67,5600.0,39.4393,39.4549,39.4393,39.4471,5600.0
2013-03-20 12:50:00,50.66,50.66,50.65,50.65,2200.0,39.4393,39.4393,39.4316,39.4316,2200.0
2013-03-20 12:55:00,50.65,50.65,50.63,50.65,4200.0,39.4316,39.4316,39.416,39.4316,4200.0
2013-03-20 13:00:00,50.65,50.66,50.64,50.65,2000.0,39.4316,39.4393,39.4238,39.4316,2000.0
2013-03-20 13:05:00,50.65,50.65,50.65,50.65,800.0,39.4316,39.4316,39.4316,39.4316,800.0
2013-03-20 13:10:00,50.66,50.66,50.66,50.66,200.0,39.4393,39.4393,39.4393,39.4393,200.0
2013-03-20 13:15:00,50.66,50.66,50.66,50.66,0.0,39.4393,39.4393,39.4393,39.4393,0.0
2013-03-20 13:20:00,50.68,50.68,50.68,50.68,8800.0,39.4549,39.4549,39.4549,39.4549,8800.0
2013-03-20 13:25:00,50.67,50.67,50.67,50.67,600.0,39.4471,39.4471,39.4471,39.4471,600.0
2013-03-20 13:30:00,50.67,50.67,50.64,50.64,4200.0,39.4471,39.4471,39.4238,39.4238,4200.0
2013-03-20 13:35:00,50.64,50.64,50.64,50.64,1400.0,39.4238,39.4238,39.4238,39.4238,1400.0
2013-03-20 13:40:00,50.65,50.66,50.65,50.66,5600.0,39.4316,39.4393,39.4316,39.4393,5600.0
2013-03-20 13:45:00,50.65,50.66,50.64,50.64,29400.0,39.4316,39.4393,39.4238,39.4238,29400.0
2013-03-20 13:50:00,50.64,50.64,50.64,50.64,6800.0,39.4238,39.4238,39.4238,39.4238,6800.0
2013-03-20 13:55:00,50.65,50.65,50.65,50.65,200.0,39.4316,39.4316,39.4316,39.4316,200.0
2013-03-20 14:00:00,50.67,50.68,50.65,50.65,5600.0,39.4471,39.4549,39.4316,39.4316,5600.0
2013-03-20 14:05:00,50.68,50.68,50.61,50.62,11200.0,39.4549,39.4549,39.4004,39.4082,11200.0
2013-03-20 14:10:00,50.66,50.66,50.66,50.66,600.0,39.4393,39.4393,39.4393,39.4393,600.0
2013-03-20 14:15:00,50.67,50.71,50.67,50.71,12000.0,39.4471,39.4783,39.4471,39.4783,12000.0
2013-03-20 14:20:00,50.7,50.79,50.7,50.79,13400.0,39.4705,39.5405,39.4705,39.5405,13400.0
2013-03-20 14:25:00,50.77,50.79,50.76,50.77,8800.0,39.525,39.5405,39.5172,39.525,8800.0
2013-03-20 14:30:00,50.77,50.77,50.75,50.75,400.0,39.525,39.525,39.5094,39.5094,400.0
2013-03-20 14:35:00,50.76,50.76,50.74,50.76,5200.0,39.5172,39.5172,39.5016,39.5172,5200.0
2013-03-20 14:40:00,50.77,50.78,50.75,50.75,3400.0,39.525,39.5328,39.5094,39.5094,3400.0
2013-03-20 14:45:00,50.75,50.76,50.73,50.73,10400.0,39.5094,39.5172,39.4938,39.4938,10400.0
2013-03-20 14:50:00,50.74,50.75,50.73,50.73,1000.0,39.5016,39.5094,39.4938,39.4938,1000.0
2013-03-20 14:55:00,50.73,50.73,50.73,50.73,200.0,39.4938,39.4938,39.4938,39.4938,200.0
2013-03-20 15:00:00,50.71,50.73,50.69,50.72,155000.0,39.4783,39.4938,39.4627,39.486,155000.0
2013-03-20 15:05:00,50.73,50.75,50.73,50.74,306600.0,39.4938,39.5094,39.4938,39.5016,306600.0
2013-03-20 15:10:00,50.76,50.76,50.74,50.75,19000.0,39.5172,39.5172,39.5016,39.5094,19000.0
2013-03-20 15:15:00,50.75,50.76,50.75,50.76,6400.0,39.5094,39.5172,39.5094,39.5172,6400.0
2013-03-20 15:20:00,50.76,50.76,50.74,50.75,73800.0,39.5172,39.5172,39.5016,39.5094,73800.0
2013-03-20 15:25:00,50.74,50.76,50.73,50.75,102600.0,39.5016,39.5172,39.4938,39.5094,102600.0
2013-03-20 15:30:00,50.75,50.75,50.72,50.73,95400.0,39.5094,39.5094,39.486,39.4938,95400.0
2013-03-20 15:35:00,50.73,50.75,50.72,50.75,52400.0,39.4938,39.5094,39.486,39.5094,52400.0
2013-03-20 15:40:00,50.75,50.79,50.75,50.79,46000.0,39.5094,39.5405,39.5094,39.5405,46000.0
2013-03-20 15:45:00,50.8,50.81,50.79,50.81,94400.0,39.5483,39.5561,39.5405,39.5561,94400.0
2013-03-20 15:50:00,50.81,50.81,50.74,50.75,68400.0,39.5561,39.5561,39.5016,39.5094,68400.0
2013-03-20 15:55:00,50.75,50.76,50.71,50.75,87600.0,39.5094,39.5172,39.4783,39.5094,87600.0
2013-03-21 09:30:00,50.39,50.44,50.38,50.41,26400.0,39.2291,39.2681,39.2214,39.2447,26400.0
2013-03-21 09:35:00,50.41,50.43,50.41,50.43,20200.0,39.2447,39.2603,39.2447,39.2603,20200.0
2013-03-21 09:40:00,50.42,50.42,50.4,50.42,37300.0,39.2525,39.2525,39.2369,39.2525,37300.0
2013-03-21 09:45:00,50.42,50.44,50.42,50.44,12000.0,39.2525,39.2681,39.2525,39.2681,12000.0
2013-03-21 09:50:00,50.44,50.45,50.42,50.44,3600.0,39.2681,39.2759,39.2525,39.2681,3600.0
2013-03-21 09:55:00,50.43,50.49,50.43,50.49,1100.0,39.2603,39.307,39.2603,39.307,1100.0
2013-03-21 10:00:00,50.47,50.47,50.43,50.43,500.0,39.2914,39.2914,39.2603,39.2603,500.0
2013-03-21 10:05:00,50.41,50.41,50.38,50.4,3400.0,39.2447,39.2447,39.2214,39.2369,3400.0
2013-03-21 10:10:00,50.39,50.41,50.36,50.38,35500.0,39.2291,39.2447,39.2058,39.2214,35500.0
2013-03-21 10:15:00,50.34,50.34,50.32,50.33,6800.0,39.1902,39.1902,39.1746,39.1824,6800.0
2013-03-21 10:20:00,50.32,50.32,50.3,50.32,1900.0,39.1746,39.1746,39.1591,39.1746,1900.0
2013-03-21 10:25:00,50.3,50.36,50.3,50.36,1300.0,39.1591,39.2058,39.1591,39.2058,1300.0
2013-03-21 10:30:00,50.36,50.36,50.35,50.35,1000.0,39.2058,39.2058,39.198,39.198,1000.0
2013-03-21 10:35:00,50.37,50.38,50.35,50.35,1500.0,39.2136,39.2214,39.198,39.198,1500.0
2013-03-21 10:40:00,50.39,50.39,50.39,50.39,100.0,39.2291,39.2291,39.2291,39.2291,100.0
2013-03-21 10:45:00,50.41,50.44,50.4,50.43,10700.0,39.2447,39.2681,39.2369,39.2603,10700.0
2013-03-21 10:50:00,50.42,50.43,50.41,50.43,21500.0,39.2525,39.2603,39.2447,39.2603,21500.0
2013-03-21 10:55:00,50.43,50.44,50.42,50.42,5500.0,39.2603,39.2681,39.2525,39.2525,5500.0
2013-03-21 11:00:00,50.42,50.42,50.4,50.41,3200.0,39.2525,39.2525,39.2369,39.2447,3200.0
2013-03-21 11:05:00,50.41,50.43,50.4,50.42,8100.0,39.2447,39.2603,39.2369,39.2525,8100.0
2013-03-21 11:10:00,50.41,50.41,50.38,50.39,1700.0,39.2447,39.2447,39.2214,39.2291,1700.0
2013-03-21 11:15:00,50.39,50.44,50.39,50.44,4100.0,39.2291,39.2681,39.2291,39.2681,4100.0
2013-03-21 11:20:00,50.45,50.5,50.45,50.5,500.0,39.2759,39.3148,39.2759,39.3148,500.0
2013-03-21 11:25:00,50.51,50.51,50.47,50.48,800.0,39.3226,39.3226,39.2914,39.2992,800.0
2013-03-21 11:30:00,50.48,50.49,50.48,50.49,1500.0,39.2992,39.307,39.2992,39.307,1500.0
2013-03-21 11:35:00,50.5,50.54,50.5,50.54,2800.0,39.3148,39.3459,39.3148,39.3459,2800.0
2013-03-21 11:40:00,50.55,50.57,50.55,50.57,2200.0,39.3537,39.3693,39.3537,39.3693,2200.0
2013-03-21 11:45:00,50.57,50.57,50.55,50.55,300.0,39.3693,39.3693,39.3537,39.3537,300.0
2013-03-21 11:50:00,50.55,50.55,50.51,50.53,11600.0,39.3537,39.3537,39.3226,39.3381,11600.0
2013-03-21 11:55:00,50.53,50.53,50.53,50.53,0.0,39.3381,39.3381,39.3381,39.3381,0.0
2013-03-21 12:00:00,50.54,50.56,50.53,50.56,5000.0,39.3459,39.3615,39.3381,39.3615,5000.0
2013-03-21 12:05:00,50.55,50.55,50.51,50.51,26100.0,39.3537,39.3537,39.3226,39.3226,26100.0
2013-03-21 12:10:00,50.5,50.51,50.49,50.5,2700.0,39.3148,39.3226,39.307,39.3148,2700.0
2013-03-21 12:15:00,50.5,50.5,50.48,50.48,5000.0,39.3148,39.3148,39.2992,39.2992,5000.0
2013-03-21 12:20:00,50.47,50.49,50.47,50.48,3000.0,39.2914,39.307,39.2914,39.2992,3000.0
2013-03-21 12:25:00,50.49,50.49,50.43,50.44,2400.0,39.307,39.307,39.2603,39.2681,2400.0
2013-03-21 12:30:00,50.45,50.47,50.43,50.43,32700.0,39.2759,39.2914,39.2603,39.2603,32700.0
2013-03-21 12:35:00,50.44,50.47,50.44,50.46,7200.0,39.2681,39.2914,39.2681,39.2836,7200.0
2013-03-21 12:40:00,50.48,50.48,50.48,50.48,1600.0,39.2992,39.2992,39.2992,39.2992,1600.0
2013-03-21 12:45:00,50.48,50.48,50.44,50.45,28600.0,39.2992,39.2992,39.2681,39.2759,28600.0
2013-03-21 12:50:00,50.46,50.47,50.46,50.46,2300.0,39.2836,39.2914,39.2836,39.2836,2300.0
2013-03-21 12:55:00,50.46,50.46,50.45,50.45,2100.0,39.2836,39.2836,39.2759,39.2759,2100.0
2013-03-21 13:00:00,50.44,50.44,50.44,50.44,5500.0,39.2681,39.2681,39.2681,39.2681,5500.0
2013-03-21 13:05:00,50.44,50.46,50.44,50.46,1300.0,39.2681,39.2836,39.2681,39.2836,1300.0
2013-03-21 13:10:00,50.46,50.46,50.46,50.46,600.0,39.2836,39.2836,39.2836,39.2836,600.0
2013-03-21 13:15:00,50.42,50.42,50.4,50.4,2900.0,39.2525,39.2525,39.2369,39.2369,2900.0
2013-03-21 13:20:00,50.38,50.39,50.35,50.35,6300.0,39.2214,39.2291,39.198,39.198,6300.0
2013-03-21 13:25:00,50.35,50.37,50.35,50.37,4600.0,39.198,39.2136,39.198,39.2136,4600.0
2013-03-21 13:30:00,50.35,50.35,50.31,50.31,7500.0,39.198,39.198,39.1669,39.1669,7500.0
2013-03-21 13:35:00,50.31,50.33,50.31,50.33,4000.0,39.1669,39.1824,39.1669,39.1824,4000.0
2013-03-21 13:40:00,50.32,50.35,50.32,50.34,5300.0,39.1746,39.198,39.1746,39.1902,5300.0
2013-03-21 13:45:00,50.31,50.35,50.31,50.34,3900.0,39.1669,39.198,39.1669,39.1902,3900.0
2013-03-21 13:50:00,50.34,50.35,50.33,50.33,1400.0,39.1902,39.198,39.1824,39.1824,1400.0
2013-03-21 13:55:00,50.31,50.32,50.31,50.31,23200.0,39.1669,39.1746,39.1669,39.1669,23200.0
2013-03-21 14:00:00,50.3,50.3,50.24,50.24,16000.0,39.1591,39.1591,39.1124,39.1124,16000.0
2013-03-21 14:05:00,50.23,50.26,50.22,50.26,5600.0,39.1046,39.1279,39.0968,39.1279,5600.0
2013-03-21 14:10:00,50.25,50.36,50.25,50.33,17900.0,39.1201,39.2058,39.1201,39.1824,17900.0
2013-03-21 14:15:00,50.33,50.38,50.3,50.35,14400.0,39.1824,39.2214,39.1591,39.198,14400.0
2013-03-21 14:20:00,50.34,50.34,50.32,50.34,3300.0,39.1902,39.1902,39.1746,39.1902,3300.0
2013-03-21 14:25:00,50.35,50.38,50.33,50.34,7600.0,39.198,39.2214,39.1824,39.1902,7600.0
2013-03-21 14:30:00,50.34,50.34,50.33,50.34,2900.0,39.1902,39.1902,39.1824,39.1902,2900.0
2013-03-21 14:35:00,50.33,50.35,50.3,50.3,6000.0,39.1824,39.198,39.1591,39.1591,6000.0
2013-03-21 14:40:00,50.32,50.34,50.32,50.34,4000.0,39.1746,39.1902,39.1746,39.1902,4000.0
2013-03-21 14:45:00,50.36,50.36,50.32,50.33,24000.0,39.2058,39.2058,39.1746,39.1824,24000.0
2013-03-21 14:50:00,50.34,50.34,50.33,50.33,6700.0,39.1902,39.1902,39.1824,39.1824,6700.0
2013-03-21 14:55:00,50.34,50.35,50.33,50.35,4300.0,39.1902,39.198,39.1824,39.198,4300.0
2013-03-21 15:00:00,50.35,50.4,50.35,50.38,6500.0,39.198,39.2369,39.198,39.2214,6500.0
2013-03-21 15:05:00,50.38,50.38,50.35,50.35,12000.0,39.2214,39.2214,39.198,39.198,12000.0
2013-03-21 15:10:00,50.35,50.36,50.34,50.35,6800.0,39.198,39.2058,39.1902,39.198,6800.0
2013-03-21 15:15:00,50.34,50.34,50.29,50.29,6200.0,39.1902,39.1902,39.1513,39.1513,6200.0
2013-03-21 15:20:00,50.28,50.3,50.28,50.3,8200.0,39.1435,39.1591,39.1435,39.1591,8200.0
2013-03-21 15:25:00,50.3,50.34,50.3,50.34,5900.0,39.1591,39.1902,39.1591,39.1902,5900.0
2013-03-21 15:30:00,50.34,50.34,50.32,50.32,4000.0,39.1902,39.1902,39.1746,39.1746,4000.0
2013-03-21 15:35:00,50.33,50.33,50.32,50.32,7000.0,39.1824,39.1824,39.1746,39.1746,7000.0
2013-03-21 15:40:00,50.32,50.32,50.3,50.31,7800.0,39.1746,39.1746,39.1591,39.1669,7800.0
2013-03-21 15:45:00,50.3,50.3,50.25,50.29,23900.0,39.1591,39.1591,39.1201,39.1513,23900.0
2013-03-21 15:50:00,50.29,50.3,50.27,50.27,30400.0,39.1513,39.1591,39.1357,39.1357,30400.0
2013-03-21 15:55:00,50.27,50.27,50.23,50.23,43200.0,39.1357,39.1357,39.1046,39.1046,43200.0
2013-03-22 09:30:00,50.44,50.46,50.44,50.46,4300.0,39.2681,39.2836,39.2681,39.2836,4300.0
2013-03-22 09:35:00,50.46,50.46,50.46,50.46,900.0,39.2836,39.2836,39.2836,39.2836,900.0
2013-03-22 09:40:00,50.44,50.44,50.42,50.42,6000.0,39.2681,39.2681,39.2525,39.2525,6000.0
2013-03-22 09:45:00,50.42,50.42,50.4,50.4,4400.0,39.2525,39.2525,39.2369,39.2369,4400.0
2013-03-22 09:50:00,50.39,50.45,50.39,50.45,4800.0,39.2291,39.2759,39.2291,39.2759,4800.0
2013-03-22 09:55:00,50.46,50.46,50.43,50.44,7400.0,39.2836,39.2836,39.2603,39.2681,7400.0
2013-03-22 10:00:00,50.49,50.49,50.48,50.48,2100.0,39.307,39.307,39.2992,39.2992,2100.0
2013-03-22 10:05:00,50.5,50.56,50.5,50.56,1500.0,39.3148,39.3615,39.3148,39.3615,1500.0
2013-03-22 10:10:00,50.55,50.62,50.54,50.62,5800.0,39.3537,39.4082,39.3459,39.4082,5800.0
2013-03-22 10:15:00,50.61,50.61,50.58,50.6,7700.0,39.4004,39.4004,39.3771,39.3926,7700.0
2013-03-22 10:20:00,50.59,50.59,50.57,50.57,500.0,39.3848,39.3848,39.3693,39.3693,500.0
2013-03-22 10:25:00,50.57,50.58,50.57,50.58,2500.0,39.3693,39.3771,39.3693,39.3771,2500.0
2013-03-22 10:30:00,50.58,50.58,50.56,50.56,4100.0,39.3771,39.3771,39.3615,39.3615,4100.0
2013-03-22 10:35:00,50.56,50.57,50.56,50.56,1900.0,39.3615,39.3693,39.3615,39.3615,1900.0
2013-03-22 10:40:00,50.55,50.55,50.55,50.55,7600.0,39.3537,39.3537,39.3537,39.3537,7600.0
2013-03-22 10:45:00,50.56,50.6,50.5,50.52,11300.0,39.3615,39.3926,39.3148,39.3303,11300.0
2013-03-22 10:50:00,50.53,50.55,50.5,50.54,19900.0,39.3381,39.3537,39.3148,39.3459,19900.0
2013-03-22 10:55:00,50.54,50.54,50.54,50.54,1300.0,39.3459,39.3459,39.3459,39.3459,1300.0
2013-03-22 11:00:00,50.56,50.58,50.56,50.58,4200.0,39.3615,39.3771,39.3615,39.3771,4200.0
2013-03-22 11:05:00,50.57,50.57,50.57,50.57,100.0,39.3693,39.3693,39.3693,39.3693,100.0
2013-03-22 11:10:00,50.56,50.56,50.55,50.55,600.0,39.3615,39.3615,39.3537,39.3537,600.0
2013-03-22 11:15:00,50.57,50.57,50.57,50.57,200.0,39.3693,39.3693,39.3693,39.3693,200.0
2013-03-22 11:20:00,50.55,50.58,50.55,50.58,4400.0,39.3537,39.3771,39.3537,39.3771,4400.0
2013-03-22 11:25:00,50.6,50.63,50.59,50.62,3100.0,39.3926,39.416,39.3848,39.4082,3100.0
2013-03-22 11:30:00,50.61,50.63,50.61,50.63,3700.0,39.4004,39.416,39.4004,39.416,3700.0
2013-03-22 11:35:00,50.62,50.62,50.61,50.61,400.0,39.4082,39.4082,39.4004,39.4004,400.0
2013-03-22 11:40:00,50.61,50.61,50.61,50.61,0.0,39.4004,39.4004,39.4004,39.4004,0.0
2013-03-22 11:45:00,50.59,50.59,50.56,50.56,13000.0,39.3848,39.3848,39.3615,39.3615,13000.0
2013-03-22 11:50:00,50.57,50.57,50.54,50.57,6900.0,39.3693,39.3693,39.3459,39.3693,6900.0
2013-03-22 11:55:00,50.56,50.56,50.56,50.56,5000.0,39.3615,39.3615,39.3615,39.3615,5000.0
2013-03-22 12:00:00,50.56,50.56,50.54,50.54,3800.0,39.3615,39.3615,39.3459,39.3459,3800.0
2013-03-22 12:05:00,50.54,50.55,50.53,50.55,38700.0,39.3459,39.3537,39.3381,39.3537,38700.0
2013-03-22 12:10:00,50.53,50.53,50.51,50.51,2300.0,39.3381,39.3381,39.3226,39.3226,2300.0
2013-03-22 12:15:00,50.53,50.53,50.52,50.52,2300.0,39.3381,39.3381,39.3303,39.3303,2300.0
2013-03-22 12:20:00,50.55,50.55,50.54,50.54,2300.0,39.3537,39.3537,39.3459,39.3459,2300.0
2013-03-22 12:25:00,50.54,50.54,50.53,50.53,7400.0,39.3459,39.3459,39.3381,39.3381,7400.0
2013-03-22 12:30:00,50.53,50.55,50.51,50.52,3600.0,39.3381,39.3537,39.3226,39.3303,3600.0
2013-03-22 12:35:00,50.53,50.54,50.52,50.54,12500.0,39.3381,39.3459,39.3303,39.3459,12500.0
2013-03-22 12:40:00,50.53,50.53,50.53,50.53,700.0,39.3381,39.3381,39.3381,39.3381,700.0
2013-03-22 12:45:00,50.52,50.52,50.51,50.51,300.0,39.3303,39.3303,39.3226,39.3226,300.0
2013-03-22 12:50:00,50.5,50.52,50.5,50.52,4400.0,39.3148,39.3303,39.3148,39.3303,4400.0
2013-03-22 12:55:00,50.51,50.53,50.5,50.53,5100.0,39.3226,39.3381,39.3148,39.3381,5100.0
2013-03-22 13:00:00,50.52,50.54,50.49,50.5,9100.0,39.3303,39.3459,39.307,39.3148,9100.0
2013-03-22 13:05:00,50.53,50.54,50.53,50.54,3400.0,39.3381,39.3459,39.3381,39.3459,3400.0
2013-03-22 13:10:00,50.54,50.56,50.54,50.56,10700.0,39.3459,39.3615,39.3459,39.3615,10700.0
2013-03-22 13:15:00,50.56,50.56,50.55,50.55,23100.0,39.3615,39.3615,39.3537,39.3537,23100.0
2013-03-22 13:20:00,50.56,50.57,50.55,50.57,5900.0,39.3615,39.3693,39.3537,39.3693,5900.0
2013-03-22 13:25:00,50.57,50.6,50.57,50.6,9300.0,39.3693,39.3926,39.3693,39.3926,9300.0
2013-03-22 13:30:00,50.59,50.61,50.57,50.58,7900.0,39.3848,39.4004,39.3693,39.3771,7900.0
2013-03-22 13:35:00,50.58,50.58,50.56,50.57,6100.0,39.3771,39.3771,39.3615,39.3693,6100.0
2013-03-22 13:40:00,50.57,50.57,50.55,50.57,8300.0,39.3693,39.3693,39.3537,39.3693,8300.0
2013-03-22 13:45:00,50.56,50.57,50.55,50.55,11200.0,39.3615,39.3693,39.3537,39.3537,11200.0
2013-03-22 13:50:00,50.56,50.58,50.56,50.56,10300.0,39.3615,39.3771,39.3615,39.3615,10300.0
2013-03-22 13:55:00,50.55,50.55,50.54,50.54,11700.0,39.3537,39.3537,39.3459,39.3459,11700.0
2013-03-22 14:00:00,50.55,50.56,50.55,50.56,4100.0,39.3537,39.3615,39.3537,39.3615,4100.0
2013-03-22 14:05:00,50.55,50.55,50.53,50.53,4400.0,39.3537,39.3537,39.3381,39.3381,4400.0
2013-03-22 14:10:00,50.58,50.61,50.58,50.58,50400.0,39.3771,39.4004,39.3771,39.3771,50400.0
2013-03-22 14:15:00,50.57,50.58,50.57,50.57,11300.0,39.3693,39.3771,39.3693,39.3693,11300.0
2013-03-22 14:20:00,50.57,50.58,50.57,50.58,3600.0,39.3693,39.3771,39.3693,39.3771,3600.0
2013-03-22 14:25:00,50.58,50.58,50.58,50.58,1300.0,39.3771,39.3771,39.3771,39.3771,1300.0
2013-03-22 14:30:00,50.57,50.57,50.55,50.55,4200.0,39.3693,39.3693,39.3537,39.3537,4200.0
2013-03-22 14:35:00,50.55,50.59,50.55,50.59,400.0,39.3537,39.3848,39.3537,39.3848,400.0
2013-03-22 14:40:00,50.59,50.59,50.59,50.59,200.0,39.3848,39.3848,39.3848,39.3848,200.0
2013-03-22 14:45:00,50.59,50.6,50.58,50.59,600.0,39.3848,39.3926,39.3771,39.3848,600.0
2013-03-22 14:50:00,50.59,50.59,50.57,50.59,1900.0,39.3848,39.3848,39.3693,39.3848,1900.0
2013-03-22 14:55:00,50.58,50.58,50.57,50.57,1100.0,39.3771,39.3771,39.3693,39.3693,1100.0
2013-03-22 15:00:00,50.58,50.58,50.55,50.55,1900.0,39.3771,39.3771,39.3537,39.3537,1900.0
2013-03-22 15:05:00,50.55,50.55,50.55,50.55,200.0,39.3537,39.3537,39.3537,39.3537,200.0
2013-03-22 15:10:00,50.54,50.54,50.54,50.54,2200.0,39.3459,39.3459,39.3459,39.3459,2200.0
2013-03-22 15:15:00,50.55,50.55,50.54,50.54,400.0,39.3537,39.3537,39.3459,39.3459,400.0
2013-03-22 15:20:00,50.52,50.52,50.51,50.51,3200.0,39.3303,39.3303,39.3226,39.3226,3200.0
2013-03-22 15:25:00,50.5,50.53,50.5,50.53,3100.0,39.3148,39.3381,39.3148,39.3381,3100.0
2013-03-22 15:30:00,50.53,50.55,50.53,50.54,1400.0,39.3381,39.3537,39.3381,39.3459,1400.0
2013-03-22 15:35:00,50.56,50.56,50.55,50.56,2100.0,39.3615,39.3615,39.3537,39.3615,2100.0
2013-03-22 15:40:00,50.56,50.56,50.56,50.56,600.0,39.3615,39.3615,39.3615,39.3615,600.0
2013-03-22 15:45:00,50.55,50.57,50.55,50.57,4200.0,39.3537,39.3693,39.3537,39.3693,4200.0
2013-03-22 15:50:00,50.55,50.55,50.54,50.54,4000.0,39.3537,39.3537,39.3459,39.3459,4000.0
2013-03-22 15:55:00,50.55,50.61,50.55,50.61,19800.0,39.3537,39.4004,39.3537,39.4004,19800.0
2013-03-25 09:30:00,50.81,50.81,50.66,50.66,35500.0,39.5561,39.5561,39.4393,39.4393,35500.0
2013-03-25 09:35:00,50.65,50.7,50.64,50.69,10900.0,39.4316,39.4705,39.4238,39.4627,10900.0
2013-03-25 09:40:00,50.69,50.75,50.69,50.73,13800.0,39.4627,39.5094,39.4627,39.4938,13800.0
2013-03-25 09:45:00,50.73,50.77,50.73,50.76,7900.0,39.4938,39.525,39.4938,39.5172,7900.0
2013-03-25 09:50:00,50.76,50.77,50.76,50.76,11200.0,39.5172,39.525,39.5172,39.5172,11200.0
2013-03-25 09:55:00,50.76,50.78,50.76,50.78,11600.0,39.5172,39.5328,39.5172,39.5328,11600.0
2013-03-25 10:00:00,50.77,50.78,50.76,50.76,13400.0,39.525,39.5328,39.5172,39.5172,13400.0
2013-03-25 10:05:00,50.76,50.77,50.76,50.76,6800.0,39.5172,39.525,39.5172,39.5172,6800.0
2013-03-25 10:10:00,50.77,50.78,50.73,50.73,10200.0,39.525,39.5328,39.4938,39.4938,10200.0
2013-03-25 10:15:00,50.73,50.74,50.73,50.73,5500.0,39.4938,39.5016,39.4938,39.4938,5500.0
2013-03-25 10:20:00,50.73,50.73,50.68,50.68,4200.0,39.4938,39.4938,39.4549,39.4549,4200.0
2013-03-25 10:25:00,50.65,50.65,50.63,50.63,1400.0,39.4316,39.4316,39.416,39.416,1400.0
2013-03-25 10:30:00,50.62,50.65,50.62,50.65,1700.0,39.4082,39.4316,39.4082,39.4316,1700.0
2013-03-25 10:35:00,50.62,50.62,50.58,50.58,7000.0,39.4082,39.4082,39.3771,39.3771,7000.0
2013-03-25 10:40:00,50.58,50.58,50.5,50.5,11200.0,39.3771,39.3771,39.3148,39.3148,11200.0
2013-03-25 10:45:00,50.48,50.48,50.45,50.47,2900.0,39.2992,39.2992,39.2759,39.2914,2900.0
2013-03-25 10:50:00,50.47,50.47,50.45,50.45,2300.0,39.2914,39.2914,39.2759,39.2759,2300.0
2013-03-25 10:55:00,50.45,50.45,50.44,50.45,2300.0,39.2759,39.2759,39.2681,39.2759,2300.0
2013-03-25 11:00:00,50.39,50.42,50.36,50.42,8900.0,39.2291,39.2525,39.2058,39.2525,8900.0
2013-03-25 11:05:00,50.42,50.43,50.38,50.42,25700.0,39.2525,39.2603,39.2214,39.2525,25700.0
2013-03-25 11:10:00,50.42,50.43,50.39,50.39,27500.0,39.2525,39.2603,39.2291,39.2291,27500.0
2013-03-25 11:15:00,50.39,50.39,50.26,50.27,64500.0,39.2291,39.2291,39.1279,39.1357,64500.0
2013-03-25 11:20:00,50.24,50.28,50.24,50.27,23400.0,39.1124,39.1435,39.1124,39.1357,23400.0
2013-03-25 11:25:00,50.28,50.29,50.27,50.27,10200.0,39.1435,39.1513,39.1357,39.1357,10200.0
2013-03-25 11:30:00,50.25,50.28,50.25,50.28,157000.0,39.1201,39.1435,39.1201,39.1435,157000.0
2013-03-25 11:35:00,50.29,50.31,50.29,50.31,16300.0,39.1513,39.1669,39.1513,39.1669,16300.0
2013-03-25 11:40:00,50.32,50.34,50.3,50.34,3700.0,39.1746,39.1902,39.1591,39.1902,3700.0
2013-03-25 11:45:00,50.34,50.38,50.32,50.38,3400.0,39.1902,39.2214,39.1746,39.2214,3400.0
2013-03-25 11:50:00,50.37,50.37,50.36,50.36,600.0,39.2136,39.2136,39.2058,39.2058,600.0
2013-03-25 11:55:00,50.35,50.35,50.35,50.35,100.0,39.198,39.198,39.198,39.198,100.0
2013-03-25 12:00:00,50.37,50.37,50.36,50.36,1200.0,39.2136,39.2136,39.2058,39.2058,1200.0
2013-03-25 12:05:00,50.37,50.37,50.35,50.35,2200.0,39.2136,39.2136,39.198,39.198,2200.0
2013-03-25 12:10:00,50.32,50.33,50.31,50.33,3700.0,39.1746,39.1824,39.1669,39.1824,3700.0
2013-03-25 12:15:00,50.33,50.37,50.33,50.35,16000.0,39.1824,39.2136,39.1824,39.198,16000.0
2013-03-25 12:20:00,50.33,50.33,50.3,50.3,4000.0,39.1824,39.1824,39.1591,39.1591,4000.0
2013-03-25 12:25:00,50.32,50.32,50.3,50.3,900.0,39.1746,39.1746,39.1591,39.1591,900.0
2013-03-25 12:30:00,50.28,50.3,50.28,50.29,28900.0,39.1435,39.1591,39.1435,39.1513,28900.0
2013-03-25 12:35:00,50.28,50.3,50.28,50.29,6800.0,39.1435,39.1591,39.1435,39.1513,6800.0
2013-03-25 12:40:00,50.29,50.31,50.27,50.29,14300.0,39.1513,39.1669,39.1357,39.1513,14300.0
2013-03-25 12:45:00,50.29,50.29,50.26,50.28,5200.0,39.1513,39.1513,39.1279,39.1435,5200.0
2013-03-25 12:50:00,50.3,50.3,50.22,50.24,11500.0,39.1591,39.1591,39.0968,39.1124,11500.0
2013-03-25 12:55:00,50.21,50.23,50.2,50.2,4200.0,39.089,39.1046,39.0812,39.0812,4200.0
2013-03-25 13:00:00,50.19,50.21,50.19,50.21,1400.0,39.0734,39.089,39.0734,39.089,1400.0
2013-03-25 13:05:00,50.2,50.2,50.11,50.14,7300.0,39.0812,39.0812,39.0112,39.0345,7300.0
2013-03-25 13:10:00,50.13,50.14,50.09,50.09,3600.0,39.0267,39.0345,38.9956,38.9956,3600.0
2013-03-25 13:15:00,50.09,50.13,50.09,50.12,3000.0,38.9956,39.0267,38.9956,39.0189,3000.0
2013-03-25 13:20:00,50.17,50.17,50.17,50.17,100.0,39.0579,39.0579,39.0579,39.0579,100.0
2013-03-25 13:25:00,50.2,50.25,50.2,50.23,4400.0,39.0812,39.1201,39.0812,39.1046,4400.0
2013-03-25 13:30:00,50.23,50.23,50.19,50.19,2600.0,39.1046,39.1046,39.0734,39.0734,2600.0
2013-03-25 13:35:00,50.19,50.19,50.17,50.17,300.0,39.0734,39.0734,39.0579,39.0579,300.0
2013-03-25 13:40:00,50.19,50.2,50.18,50.18,2900.0,39.0734,39.0812,39.0657,39.0657,2900.0
2013-03-25 13:45:00,50.23,50.3,50.21,50.29,9000.0,39.1046,39.1591,39.089,39.1513,9000.0
2013-03-25 13:50:00,50.3,50.33,50.3,50.32,2100.0,39.1591,39.1824,39.1591,39.1746,2100.0
2013-03-25 13:55:00,50.34,50.4,50.34,50.35,11400.0,39.1902,39.2369,39.1902,39.198,11400.0
2013-03-25 14:00:00,50.34,50.34,50.33,50.34,1900.0,39.1902,39.1902,39.1824,39.1902,1900.0
2013-03-25 14:05:00,50.34,50.34,50.34,50.34,0.0,39.1902,39.1902,39.1902,39.1902,0.0
2013-03-25 14:10:00,50.35,50.35,50.31,50.31,1400.0,39.198,39.198,39.1669,39.1669,1400.0
2013-03-25 14:15:00,50.3,50.36,50.3,50.36,400.0,39.1591,39.2058,39.1591,39.2058,400.0
2013-03-25 14:20:00,50.37,50.38,50.35,50.35,500.0,39.2136,39.2214,39.198,39.198,500.0
2013-03-25 14:25:00,50.35,50.35,50.32,50.32,2000.0,39.198,39.198,39.1746,39.1746,2000.0
2013-03-25 14:30:00,50.32,50.32,50.29,50.3,1500.0,39.1746,39.1746,39.1513,39.1591,1500.0
2013-03-25 14:35:00,50.3,50.3,50.26,50.28,2900.0,39.1591,39.1591,39.1279,39.1435,2900.0
2013-03-25 14:40:00,50.27,50.28,50.27,50.28,800.0,39.1357,39.1435,39.1357,39.1435,800.0
2013-03-25 14:45:00,50.3,50.3,50.28,50.29,2100.0,39.1591,39.1591,39.1435,39.1513,2100.0
2013-03-25 14:50:00,50.28,50.29,50.28,50.28,400.0,39.1435,39.1513,39.1435,39.1435,400.0
2013-03-25 14:55:00,50.28,50.3,50.28,50.3,8700.0,39.1435,39.1591,39.1435,39.1591,8700.0
2013-03-25 15:00:00,50.29,50.29,50.24,50.25,3500.0,39.1513,39.1513,39.1124,39.1201,3500.0
2013-03-25 15:05:00,50.26,50.26,50.23,50.23,5100.0,39.1279,39.1279,39.1046,39.1046,5100.0
2013-03-25 15:10:00,50.25,50.26,50.25,50.26,300.0,39.1201,39.1279,39.1201,39.1279,300.0
2013-03-25 15:15:00,50.26,50.27,50.22,50.23,1800.0,39.1279,39.1357,39.0968,39.1046,1800.0
2013-03-25 15:20:00,50.2,50.21,50.17,50.17,3000.0,39.0812,39.089,39.0579,39.0579,3000.0
2013-03-25 15:25:00,50.18,50.18,50.16,50.16,7500.0,39.0657,39.0657,39.0501,39.0501,7500.0
2013-03-25 15:30:00,50.17,50.22,50.17,50.22,1200.0,39.0579,39.0968,39.0579,39.0968,1200.0
2013-03-25 15:35:00,50.22,50.25,50.22,50.24,2600.0,39.0968,39.1201,39.0968,39.1124,2600.0
2013-03-25 15:40:00,50.24,50.24,50.24,50.24,100.0,39.1124,39.1124,39.1124,39.1124,100.0
2013-03-25 15:45:00,50.23,50.23,50.2,50.2,3100.0,39.1046,39.1046,39.0812,39.0812,3100.0
2013-03-25 15:50:00,50.19,50.27,50.19,50.27,9900.0,39.0734,39.1357,39.0734,39.1357,9900.0
2013-03-25 15:55:00,50.3,50.32,50.27,50.3,25900.0,39.1591,39.1746,39.1357,39.1591,25900.0
2013-03-26 09:30:00,50.47,50.51,50.45,50.48,489200.0,39.2914,39.3226,39.2759,39.2992,489200.0
2013-03-26 09:35:00,50.46,50.5,50.46,50.49,81300.0,39.2836,39.3148,39.2836,39.307,81300.0
2013-03-26 09:40:00,50.5,50.52,50.49,50.51,122600.0,39.3148,39.3303,39.307,39.3226,122600.0
2013-03-26 09:45:00,50.53,50.53,50.5,50.52,91300.0,39.3381,39.3381,39.3148,39.3303,91300.0
2013-03-26 09:50:00,50.53,50.53,50.5,50.5,8700.0,39.3381,39.3381,39.3148,39.3148,8700.0
2013-03-26 09:55:00,50.51,50.57,50.51,50.57,32900.0,39.3226,39.3693,39.3226,39.3693,32900.0
2013-03-26 10:00:00,50.52,50.52,50.48,50.48,10200.0,39.3303,39.3303,39.2992,39.2992,10200.0
2013-03-26 10:05:00,50.5,50.51,50.5,50.51,9800.0,39.3148,39.3226,39.3148,39.3226,9800.0
2013-03-26 10:10:00,50.57,50.58,50.56,50.56,5800.0,39.3693,39.3771,39.3615,39.3615,5800.0
2013-03-26 10:15:00,50.54,50.54,50.52,50.52,400.0,39.3459,39.3459,39.3303,39.3303,400.0
2013-03-26 10:20:00,50.54,50.54,50.52,50.53,8000.0,39.3459,39.3459,39.3303,39.3381,8000.0
2013-03-26 10:25:00,50.55,50.56,50.55,50.56,1600.0,39.3537,39.3615,39.3537,39.3615,1600.0
2013-03-26 10:30:00,50.6,50.61,50.57,50.57,1200.0,39.3926,39.4004,39.3693,39.3693,1200.0
2013-03-26 10:35:00,50.55,50.55,50.54,50.55,1600.0,39.3537,39.3537,39.3459,39.3537,1600.0
2013-03-26 10:40:00,50.52,50.54,50.44,50.44,6800.0,39.3303,39.3459,39.2681,39.2681,6800.0
2013-03-26 10:45:00,50.44,50.45,50.4,50.45,15400.0,39.2681,39.2759,39.2369,39.2759,15400.0
2013-03-26 10:50:00,50.48,50.54,50.48,50.52,5100.0,39.2992,39.3459,39.2992,39.3303,5100.0
2013-03-26 10:55:00,50.5,50.56,50.5,50.53,4000.0,39.3148,39.3615,39.3148,39.3381,4000.0
2013-03-26 11:00:00,50.52,50.57,50.52,50.56,2100.0,39.3303,39.3693,39.3303,39.3615,2100.0
2013-03-26 11:05:00,50.54,50.55,50.53,50.55,900.0,39.3459,39.3537,39.3381,39.3537,900.0
2013-03-26 11:10:00,50.54,50.55,50.51,50.51,900.0,39.3459,39.3537,39.3226,39.3226,900.0
2013-03-26 11:15:00,50.5,50.51,50.5,50.51,11500.0,39.3148,39.3226,39.3148,39.3226,11500.0
2013-03-26 11:20:00,50.52,50.52,50.5,50.52,1000.0,39.3303,39.3303,39.3148,39.3303,1000.0
2013-03-26 11:25:00,50.52,50.56,50.52,50.52,5200.0,39.3303,39.3615,39.3303,39.3303,5200.0
2013-03-26 11:30:00,50.53,50.56,50.53,50.55,1400.0,39.3381,39.3615,39.3381,39.3537,1400.0
2013-03-26 11:35:00,50.56,50.58,50.56,50.58,400.0,39.3615,39.3771,39.3615,39.3771,400.0
2013-03-26 11:40:00,50.57,50.59,50.56,50.59,1400.0,39.3693,39.3848,39.3615,39.3848,1400.0
2013-03-26 11:45:00,50.59,50.6,50.57,50.59,2300.0,39.3848,39.3926,39.3693,39.3848,2300.0
2013-03-26 11:50:00,50.59,50.61,50.55,50.56,3000.0,39.3848,39.4004,39.3537,39.3615,3000.0
2013-03-26 11:55:00,50.57,50.57,50.54,50.54,12900.0,39.3693,39.3693,39.3459,39.3459,12900.0
2013-03-26 12:00:00,50.54,50.56,50.54,50.54,600.0,39.3459,39.3615,39.3459,39.3459,600.0
2013-03-26 12:05:00,50.55,50.56,50.54,50.54,900.0,39.3537,39.3615,39.3459,39.3459,900.0
2013-03-26 12:10:00,50.53,50.53,50.51,50.52,800.0,39.3381,39.3381,39.3226,39.3303,800.0
2013-03-26 12:15:00,50.52,50.52,50.49,50.52,13100.0,39.3303,39.3303,39.307,39.3303,13100.0
2013-03-26 12:20:00,50.51,50.52,50.49,50.5,8400.0,39.3226,39.3303,39.307,39.3148,8400.0
2013-03-26 12:25:00,50.49,50.5,50.45,50.5,1200.0,39.307,39.3148,39.2759,39.3148,1200.0
2013-03-26 12:30:00,50.53,50.53,50.51,50.51,1700.0,39.3381,39.3381,39.3226,39.3226,1700.0
2013-03-26 12:35:00,50.51,50.51,50.49,50.5,700.0,39.3226,39.3226,39.307,39.3148,700.0
2013-03-26 12:40:00,50.5,50.52,50.5,50.52,1000.0,39.3148,39.3303,39.3148,39.3303,1000.0
2013-03-26 12:45:00,50.52,50.52,50.51,50.52,5600.0,39.3303,39.3303,39.3226,39.3303,5600.0
2013-03-26 12:50:00,50.51,50.51,50.48,50.51,2800.0,39.3226,39.3226,39.2992,39.3226,2800.0
2013-03-26 12:55:00,50.52,50.52,50.49,50.51,1000.0,39.3303,39.3303,39.307,39.3226,1000.0
2013-03-26 13:00:00,50.51,50.51,50.5,50.51,2800.0,39.3226,39.3226,39.3148,39.3226,2800.0
2013-03-26 13:05:00,50.51,50.51,50.49,50.5,1000.0,39.3226,39.3226,39.307,39.3148,1000.0
2013-03-26 13:10:00,50.52,50.52,50.51,50.51,1500.0,39.3303,39.3303,39.3226,39.3226,1500.0
2013-03-26 13:15:00,50.51,50.53,50.51,50.51,4300.0,39.3226,39.3381,39.3226,39.3226,4300.0
2013-03-26 13:20:00,50.53,50.54,50.53,50.54,300.0,39.3381,39.3459,39.3381,39.3459,300.0
2013-03-26 13:25:00,50.55,50.55,50.55,50.55,2300.0,39.3537,39.3537,39.3537,39.3537,2300.0
2013-03-26 13:30:00,50.55,50.55,50.55,50.55,300.0,39.3537,39.3537,39.3537,39.3537,300.0
2013-03-26 13:35:00,50.55,50.55,50.53,50.53,20800.0,39.3537,39.3537,39.3381,39.3381,20800.0
2013-03-26 13:40:00,50.54,50.54,50.53,50.53,300.0,39.3459,39.3459,39.3381,39.3381,300.0
2013-03-26 13:45:00,50.54,50.55,50.54,50.55,1100.0,39.3459,39.3537,39.3459,39.3537,1100.0
2013-03-26 13:50:00,50.55,50.55,50.54,50.54,700.0,39.3537,39.3537,39.3459,39.3459,700.0
2013-03-26 13:55:00,50.55,50.56,50.55,50.55,2900.0,39.3537,39.3615,39.3537,39.3537,2900.0
2013-03-26 14:00:00,50.55,50.57,50.55,50.56,1300.0,39.3537,39.3693,39.3537,39.3615,1300.0
2013-03-26 14:05:00,50.56,50.56,50.54,50.54,600.0,39.3615,39.3615,39.3459,39.3459,600.0
2013-03-26 14:10:00,50.55,50.56,50.54,50.56,1500.0,39.3537,39.3615,39.3459,39.3615,1500.0
2013-03-26 14:15:00,50.54,50.56,50.54,50.56,700.0,39.3459,39.3615,39.3459,39.3615,700.0
2013-03-26 14:20:00,50.57,50.58,50.57,50.58,400.0,39.3693,39.3771,39.3693,39.3771,400.0
2013-03-26 14:25:00,50.58,50.59,50.57,50.59,300.0,39.3771,39.3848,39.3693,39.3848,300.0
2013-03-26 14:30:00,50.59,50.59,50.56,50.56,400.0,39.3848,39.3848,39.3615,39.3615,400.0
2013-03-26 14:35:00,50.57,50.57,50.55,50.55,2000.0,39.3693,39.3693,39.3537,39.3537,2000.0
2013-03-26 14:40:00,50.56,50.56,50.55,50.55,700.0,39.3615,39.3615,39.3537,39.3537,700.0
2013-03-26 14:45:00,50.56,50.56,50.54,50.54,3200.0,39.3615,39.3615,39.3459,39.3459,3200.0
2013-03-26 14:50:00,50.56,50.56,50.55,50.55,2500.0,39.3615,39.3615,39.3537,39.3537,2500.0
2013-03-26 14:55:00,50.57,50.58,50.56,50.58,2100.0,39.3693,39.3771,39.3615,39.3771,2100.0
2013-03-26 15:00:00,50.59,50.59,50.58,50.58,200.0,39.3848,39.3848,39.3771,39.3771,200.0
2013-03-26 15:05:00,50.58,50.59,50.58,50.59,900.0,39.3771,39.3848,39.3771,39.3848,900.0
2013-03-26 15:10:00,50.58,50.61,50.58,50.6,1000.0,39.3771,39.4004,39.3771,39.3926,1000.0
2013-03-26 15:15:00,50.6,50.62,50.6,50.6,700.0,39.3926,39.4082,39.3926,39.3926,700.0
2013-03-26 15:20:00,50.59,50.59,50.59,50.59,100.0,39.3848,39.3848,39.3848,39.3848,100.0
2013-03-26 15:25:00,50.6,50.61,50.6,50.61,3100.0,39.3926,39.4004,39.3926,39.4004,3100.0
2013-03-26 15:30:00,50.6,50.64,50.6,50.64,2500.0,39.3926,39.4238,39.3926,39.4238,2500.0
2013-03-26 15:35:00,50.64,50.66,50.63,50.66,1000.0,39.4238,39.4393,39.416,39.4393,1000.0
2013-03-26 15:40:00,50.65,50.65,50.64,50.64,3500.0,39.4316,39.4316,39.4238,39.4238,3500.0
2013-03-26 15:45:00,50.65,50.66,50.63,50.66,10200.0,39.4316,39.4393,39.416,39.4393,10200.0
2013-03-26 15:50:00,50.65,50.65,50.6,50.61,4800.0,39.4316,39.4316,39.3926,39.4004,4800.0
2013-03-26 15:55:00,50.62,50.66,50.61,50.66,7100.0,39.4082,39.4393,39.4004,39.4393,7100.0
2013-03-27 09:30:00,50.31,50.31,50.22,50.23,35200.0,39.1669,39.1669,39.0968,39.1046,35200.0
2013-03-27 09:35:00,50.22,50.26,50.19,50.24,9100.0,39.0968,39.1279,39.0734,39.1124,9100.0
2013-03-27 09:40:00,50.24,50.26,50.24,50.26,1300.0,39.1124,39.1279,39.1124,39.1279,1300.0
2013-03-27 09:45:00,50.26,50.28,50.26,50.28,11900.0,39.1279,39.1435,39.1279,39.1435,11900.0
2013-03-27 09:50:00,50.27,50.27,50.24,50.26,10600.0,39.1357,39.1357,39.1124,39.1279,10600.0
2013-03-27 09:55:00,50.3,50.32,50.3,50.31,20200.0,39.1591,39.1746,39.1591,39.1669,20200.0
2013-03-27 10:00:00,50.3,50.33,50.3,50.32,60800.0,39.1591,39.1824,39.1591,39.1746,60800.0
2013-03-27 10:05:00,50.29,50.29,50.29,50.29,300.0,39.1513,39.1513,39.1513,39.1513,300.0
2013-03-27 10:10:00,50.29,50.29,50.25,50.25,8800.0,39.1513,39.1513,39.1201,39.1201,8800.0
2013-03-27 10:15:00,50.25,50.28,50.25,50.27,44200.0,39.1201,39.1435,39.1201,39.1357,44200.0
2013-03-27 10:20:00,50.26,50.33,50.25,50.31,85700.0,39.1279,39.1824,39.1201,39.1669,85700.0
2013-03-27 10:25:00,50.33,50.39,50.33,50.38,16900.0,39.1824,39.2291,39.1824,39.2214,16900.0
2013-03-27 10:30:00,50.39,50.39,50.37,50.39,92000.0,39.2291,39.2291,39.2136,39.2291,92000.0
2013-03-27 10:35:00,50.39,50.41,50.39,50.4,258500.0,39.2291,39.2447,39.2291,39.2369,258500.0
2013-03-27 10:40:00,50.4,50.42,50.4,50.42,2100.0,39.2369,39.2525,39.2369,39.2525,2100.0
2013-03-27 10:45:00,50.43,50.43,50.43,50.43,700.0,39.2603,39.2603,39.2603,39.2603,700.0
2013-03-27 10:50:00,50.42,50.42,50.4,50.4,400.0,39.2525,39.2525,39.2369,39.2369,400.0
2013-03-27 10:55:00,50.39,50.41,50.39,50.41,200.0,39.2291,39.2447,39.2291,39.2447,200.0
2013-03-27 11:00:00,50.41,50.41,50.41,50.41,300.0,39.2447,39.2447,39.2447,39.2447,300.0
2013-03-27 11:05:00,50.39,50.4,50.38,50.4,900.0,39.2291,39.2369,39.2214,39.2369,900.0
2013-03-27 11:10:00,50.39,50.46,50.39,50.45,5500.0,39.2291,39.2836,39.2291,39.2759,5500.0
2013-03-27 11:15:00,50.45,50.47,50.45,50.47,300.0,39.2759,39.2914,39.2759,39.2914,300.0
2013-03-27 11:20:00,50.45,50.45,50.45,50.45,2000.0,39.2759,39.2759,39.2759,39.2759,2000.0
2013-03-27 11:25:00,50.44,50.44,50.44,50.44,300.0,39.2681,39.2681,39.2681,39.2681,300.0
2013-03-27 11:30:00,50.45,50.48,50.45,50.47,1200.0,39.2759,39.2992,39.2759,39.2914,1200.0
2013-03-27 11:35:00,50.49,50.49,50.48,50.49,1700.0,39.307,39.307,39.2992,39.307,1700.0
2013-03-27 11:40:00,50.5,50.51,50.5,50.51,600.0,39.3148,39.3226,39.3148,39.3226,600.0
2013-03-27 11:45:00,50.49,50.49,50.49,50.49,100.0,39.307,39.307,39.307,39.307,100.0
2013-03-27 11:50:00,50.51,50.52,50.51,50.52,1900.0,39.3226,39.3303,39.3226,39.3303,1900.0
2013-03-27 11:55:00,50.48,50.49,50.48,50.49,400.0,39.2992,39.307,39.2992,39.307,400.0
2013-03-27 12:00:00,50.51,50.51,50.5,50.5,2400.0,39.3226,39.3226,39.3148,39.3148,2400.0
2013-03-27 12:05:00,50.5,50.51,50.49,50.49,900.0,39.3148,39.3226,39.307,39.307,900.0
2013-03-27 12:10:00,50.49,50.49,50.48,50.49,600.0,39.307,39.307,39.2992,39.307,600.0
2013-03-27 12:15:00,50.51,50.52,50.51,50.52,700.0,39.3226,39.3303,39.3226,39.3303,700.0
2013-03-27 12:20:00,50.5,50.51,50.49,50.51,700.0,39.3148,39.3226,39.307,39.3226,700.0
2013-03-27 12:25:00,50.53,50.53,50.47,50.47,900.0,39.3381,39.3381,39.2914,39.2914,900.0
2013-03-27 12:30:00,50.47,50.51,50.47,50.51,1100.0,39.2914,39.3226,39.2914,39.3226,1100.0
2013-03-27 12:35:00,50.5,50.51,50.5,50.51,1000.0,39.3148,39.3226,39.3148,39.3226,1000.0
2013-03-27 12:40:00,50.51,50.51,50.51,50.51,500.0,39.3226,39.3226,39.3226,39.3226,500.0
2013-03-27 12:45:00,50.5,50.5,50.48,50.48,600.0,39.3148,39.3148,39.2992,39.2992,600.0
2013-03-27 12:50:00,50.46,50.48,50.46,50.48,700.0,39.2836,39.2992,39.2836,39.2992,700.0
2013-03-27 12:55:00,50.47,50.48,50.47,50.48,500.0,39.2914,39.2992,39.2914,39.2992,500.0
2013-03-27 13:00:00,50.48,50.48,50.47,50.47,800.0,39.2992,39.2992,39.2914,39.2914,800.0
2013-03-27 13:05:00,50.45,50.46,50.44,50.46,1500.0,39.2759,39.2836,39.2681,39.2836,1500.0
2013-03-27 13:10:00,50.42,50.45,50.42,50.45,400.0,39.2525,39.2759,39.2525,39.2759,400.0
2013-03-27 13:15:00,50.44,50.45,50.44,50.45,300.0,39.2681,39.2759,39.2681,39.2759,300.0
2013-03-27 13:20:00,50.44,50.46,50.44,50.45,500.0,39.2681,39.2836,39.2681,39.2759,500.0
2013-03-27 13:25:00,50.45,50.47,50.45,50.47,500.0,39.2759,39.2914,39.2759,39.2914,500.0
2013-03-27 13:30:00,50.46,50.46,50.46,50.46,400.0,39.2836,39.2836,39.2836,39.2836,400.0
2013-03-27 13:35:00,50.48,50.5,50.48,50.5,4300.0,39.2992,39.3148,39.2992,39.3148,4300.0
2013-03-27 13:40:00,50.49,50.51,50.49,50.51,1100.0,39.307,39.3226,39.307,39.3226,1100.0
2013-03-27 13:45:00,50.51,50.51,50.51,50.51,500.0,39.3226,39.3226,39.3226,39.3226,500.0
2013-03-27 13:50:00,50.52,50.52,50.5,50.5,2500.0,39.3303,39.3303,39.3148,39.3148,2500.0
2013-03-27 13:55:00,50.51,50.52,50.5,50.52,700.0,39.3226,39.3303,39.3148,39.3303,700.0
2013-03-27 14:00:00,50.52,50.55,50.52,50.55,7400.0,39.3303,39.3537,39.3303,39.3537,7400.0
2013-03-27 14:05:00,50.55,50.56,50.55,50.55,1100.0,39.3537,39.3615,39.3537,39.3537,1100.0
2013-03-27 14:10:00,50.55,50.55,50.55,50.55,3000.0,39.3537,39.3537,39.3537,39.3537,3000.0
2013-03-27 14:15:00,50.54,50.55,50.53,50.53,7500.0,39.3459,39.3537,39.3381,39.3381,7500.0
2013-03-27 14:20:00,50.54,50.55,50.54,50.54,3800.0,39.3459,39.3537,39.3459,39.3459,3800.0
2013-03-27 14:25:00,50.55,50.55,50.54,50.54,1400.0,39.3537,39.3537,39.3459,39.3459,1400.0
2013-03-27 14:30:00,50.58,50.58,50.56,50.56,300.0,39.3771,39.3771,39.3615,39.3615,300.0
2013-03-27 14:35:00,50.56,50.59,50.56,50.58,500.0,39.3615,39.3848,39.3615,39.3771,500.0
2013-03-27 14:40:00,50.59,50.6,50.59,50.59,800.0,39.3848,39.3926,39.3848,39.3848,800.0
2013-03-27 14:45:00,50.59,50.59,50.58,50.59,6000.0,39.3848,39.3848,39.3771,39.3848,6000.0
2013-03-27 14:50:00,50.58,50.58,50.58,50.58,500.0,39.3771,39.3771,39.3771,39.3771,500.0
2013-03-27 14:55:00,50.58,50.58,50.58,50.58,200.0,39.3771,39.3771,39.3771,39.3771,200.0
2013-03-27 15:00:00,50.58,50.59,50.58,50.58,1800.0,39.3771,39.3848,39.3771,39.3771,1800.0
2013-03-27 15:05:00,50.55,50.57,50.55,50.57,600.0,39.3537,39.3693,39.3537,39.3693,600.0
2013-03-27 15:10:00,50.57,50.59,50.57,50.59,900.0,39.3693,39.3848,39.3693,39.3848,900.0
2013-03-27 15:15:00,50.58,50.58,50.56,50.58,2000.0,39.3771,39.3771,39.3615,39.3771,2000.0
2013-03-27 15:20:00,50.57,50.59,50.57,50.58,5300.0,39.3693,39.3848,39.3693,39.3771,5300.0
2013-03-27 15:25:00,50.57,50.61,50.57,50.61,700.0,39.3693,39.4004,39.3693,39.4004,700.0
2013-03-27 15:30:00,50.61,50.61,50.59,50.59,200.0,39.4004,39.4004,39.3848,39.3848,200.0
2013-03-27 15:35:00,50.6,50.61,50.59,50.59,300.0,39.3926,39.4004,39.3848,39.3848,300.0
2013-03-27 15:40:00,50.6,50.62,50.6,50.6,2200.0,39.3926,39.4082,39.3926,39.3926,2200.0
2013-03-27 15:45:00,50.61,50.61,50.57,50.57,22600.0,39.4004,39.4004,39.3693,39.3693,22600.0
2013-03-27 15:50:00,50.57,50.58,50.56,50.56,28400.0,39.3693,39.3771,39.3615,39.3615,28400.0
2013-03-27 15:55:00,50.56,50.58,50.54,50.57,57800.0,39.3615,39.3771,39.3459,39.3693,57800.0
2013-03-28 09:30:00,50.6,50.68,50.6,50.67,11600.0,39.3926,39.4549,39.3926,39.4471,11600.0
2013-03-28 09:35:00,50.68,50.68,50.66,50.67,400.0,39.4549,39.4549,39.4393,39.4471,400.0
2013-03-28 09:40:00,50.6,50.6,50.54,50.55,7900.0,39.3926,39.3926,39.3459,39.3537,7900.0
2013-03-28 09:45:00,50.57,50.59,50.57,50.59,700.0,39.3693,39.3848,39.3693,39.3848,700.0
2013-03-28 09:50:00,50.59,50.64,50.59,50.64,6100.0,39.3848,39.4238,39.3848,39.4238,6100.0
2013-03-28 09:55:00,50.63,50.65,50.61,50.62,55700.0,39.416,39.4316,39.4004,39.4082,55700.0
2013-03-28 10:00:00,50.63,50.65,50.63,50.65,4300.0,39.416,39.4316,39.416,39.4316,4300.0
2013-03-28 10:05:00,50.63,50.63,50.6,50.62,7000.0,39.416,39.416,39.3926,39.4082,7000.0
2013-03-28 10:10:00,50.62,50.62,50.61,50.62,4300.0,39.4082,39.4082,39.4004,39.4082,4300.0
2013-03-28 10:15:00,50.61,50.62,50.6,50.62,8100.0,39.4004,39.4082,39.3926,39.4082,8100.0
2013-03-28 10:20:00,50.63,50.65,50.63,50.65,2100.0,39.416,39.4316,39.416,39.4316,2100.0
2013-03-28 10:25:00,50.67,50.67,50.65,50.66,7400.0,39.4471,39.4471,39.4316,39.4393,7400.0
2013-03-28 10:30:00,50.67,50.68,50.67,50.67,3700.0,39.4471,39.4549,39.4471,39.4471,3700.0
2013-03-28 10:35:00,50.66,50.67,50.66,50.67,3400.0,39.4393,39.4471,39.4393,39.4471,3400.0
2013-03-28 10:40:00,50.68,50.68,50.66,50.68,14500.0,39.4549,39.4549,39.4393,39.4549,14500.0
2013-03-28 10:45:00,50.68,50.68,50.66,50.66,1600.0,39.4549,39.4549,39.4393,39.4393,1600.0
2013-03-28 10:50:00,50.67,50.69,50.67,50.69,4000.0,39.4471,39.4627,39.4471,39.4627,4000.0
2013-03-28 10:55:00,50.71,50.76,50.71,50.76,12100.0,39.4783,39.5172,39.4783,39.5172,12100.0
2013-03-28 11:00:00,50.75,50.75,50.75,50.75,1200.0,39.5094,39.5094,39.5094,39.5094,1200.0
2013-03-28 11:05:00,50.73,50.73,50.69,50.69,3400.0,39.4938,39.4938,39.4627,39.4627,3400.0
2013-03-28 11:10:00,50.68,50.69,50.68,50.69,3600.0,39.4549,39.4627,39.4549,39.4627,3600.0
2013-03-28 11:15:00,50.68,50.7,50.68,50.7,4700.0,39.4549,39.4705,39.4549,39.4705,4700.0
2013-03-28 11:20:00,50.7,50.73,50.7,50.73,4300.0,39.4705,39.4938,39.4705,39.4938,4300.0
2013-03-28 11:25:00,50.73,50.74,50.73,50.74,1200.0,39.4938,39.5016,39.4938,39.5016,1200.0
2013-03-28 11:30:00,50.75,50.76,50.73,50.74,4300.0,39.5094,39.5172,39.4938,39.5016,4300.0
2013-03-28 11:35:00,50.75,50.75,50.73,50.74,11200.0,39.5094,39.5094,39.4938,39.5016,11200.0
2013-03-28 11:40:00,50.72,50.72,50.71,50.72,2000.0,39.486,39.486,39.4783,39.486,2000.0
2013-03-28 11:45:00,50.72,50.74,50.72,50.72,2100.0,39.486,39.5016,39.486,39.486,2100.0
2013-03-28 11:50:00,50.73,50.77,50.73,50.77,4800.0,39.4938,39.525,39.4938,39.525,4800.0
2013-03-28 11:55:00,50.76,50.76,50.75,50.75,5300.0,39.5172,39.5172,39.5094,39.5094,5300.0
2013-03-28 12:00:00,50.74,50.74,50.7,50.71,2900.0,39.5016,39.5016,39.4705,39.4783,2900.0
2013-03-28 12:05:00,50.7,50.72,50.7,50.7,3500.0,39.4705,39.486,39.4705,39.4705,3500.0
2013-03-28 12:10:00,50.7,50.7,50.68,50.68,12100.0,39.4705,39.4705,39.4549,39.4549,12100.0
2013-03-28 12:15:00,50.67,50.67,50.64,50.65,49300.0,39.4471,39.4471,39.4238,39.4316,49300.0
2013-03-28 12:20:00,50.66,50.66,50.63,50.63,1000.0,39.4393,39.4393,39.416,39.416,1000.0
2013-03-28 12:25:00,50.63,50.64,50.62,50.63,3500.0,39.416,39.4238,39.4082,39.416,3500.0
2013-03-28 12:30:00,50.62,50.64,50.62,50.64,2400.0,39.4082,39.4238,39.4082,39.4238,2400.0
2013-03-28 12:35:00,50.64,50.64,50.63,50.64,15500.0,39.4238,39.4238,39.416,39.4238,15500.0
2013-03-28 12:40:00,50.63,50.64,50.63,50.64,3800.0,39.416,39.4238,39.416,39.4238,3800.0
2013-03-28 12:45:00,50.64,50.67,50.64,50.67,7800.0,39.4238,39.4471,39.4238,39.4471,7800.0
2013-03-28 12:50:00,50.67,50.68,50.67,50.68,1900.0,39.4471,39.4549,39.4471,39.4549,1900.0
2013-03-28 12:55:00,50.66,50.67,50.66,50.66,1600.0,39.4393,39.4471,39.4393,39.4393,1600.0
2013-03-28 13:00:00,50.66,50.66,50.64,50.65,3400.0,39.4393,39.4393,39.4238,39.4316,3400.0
2013-03-28 13:05:00,50.65,50.65,50.65,50.65,2100.0,39.4316,39.4316,39.4316,39.4316,2100.0
2013-03-28 13:10:00,50.64,50.66,50.64,50.65,5200.0,39.4238,39.4393,39.4238,39.4316,5200.0
2013-03-28 13:15:00,50.65,50.66,50.64,50.65,41100.0,39.4316,39.4393,39.4238,39.4316,41100.0
2013-03-28 13:20:00,50.66,50.66,50.66,50.66,600.0,39.4393,39.4393,39.4393,39.4393,600.0
2013-03-28 13:25:00,50.66,50.67,50.66,50.66,1600.0,39.4393,39.4471,39.4393,39.4393,1600.0
2013-03-28 13:30:00,50.67,50.67,50.66,50.67,3100.0,39.4471,39.4471,39.4393,39.4471,3100.0
2013-03-28 13:35:00,50.67,50.67,50.67,50.67,3200.0,39.4471,39.4471,39.4471,39.4471,3200.0
2013-03-28 13:40:00,50.66,50.67,50.66,50.66,3000.0,39.4393,39.4471,39.4393,39.4393,3000.0
2013-03-28 13:45:00,50.66,50.66,50.66,50.66,900.0,39.4393,39.4393,39.4393,39.4393,900.0
2013-03-28 13:50:00,50.67,50.67,50.67,50.67,1000.0,39.4471,39.4471,39.4471,39.4471,1000.0
2013-03-28 13:55:00,50.68,50.69,50.67,50.69,4400.0,39.4549,39.4627,39.4471,39.4627,4400.0
2013-03-28 14:00:00,50.71,50.71,50.71,50.71,900.0,39.4783,39.4783,39.4783,39.4783,900.0
2013-03-28 14:05:00,50.71,50.71,50.71,50.71,1300.0,39.4783,39.4783,39.4783,39.4783,1300.0
2013-03-28 14:10:00,50.71,50.71,50.7,50.71,3000.0,39.4783,39.4783,39.4705,39.4783,3000.0
2013-03-28 14:15:00,50.71,50.71,50.69,50.7,3800.0,39.4783,39.4783,39.4627,39.4705,3800.0
2013-03-28 14:20:00,50.7,50.72,50.7,50.72,2100.0,39.4705,39.486,39.4705,39.486,2100.0
2013-03-28 14:25:00,50.72,50.73,50.72,50.73,3900.0,39.486,39.4938,39.486,39.4938,3900.0
2013-03-28 14:30:00,50.73,50.74,50.72,50.72,4000.0,39.4938,39.5016,39.486,39.486,4000.0
2013-03-28 14:35:00,50.73,50.74,50.73,50.73,5600.0,39.4938,39.5016,39.4938,39.4938,5600.0
2013-03-28 14:40:00,50.73,50.74,50.72,50.73,4300.0,39.4938,39.5016,39.486,39.4938,4300.0
2013-03-28 14:45:00,50.73,50.74,50.73,50.74,3300.0,39.4938,39.5016,39.4938,39.5016,3300.0
2013-03-28 14:50:00,50.74,50.75,50.74,50.74,5100.0,39.5016,39.5094,39.5016,39.5016,5100.0
2013-03-28 14:55:00,50.74,50.75,50.74,50.75,4100.0,39.5016,39.5094,39.5016,39.5094,4100.0
2013-03-28 15:00:00,50.74,50.74,50.72,50.72,1700.0,39.5016,39.5016,39.486,39.486,1700.0
2013-03-28 15:05:00,50.72,50.73,50.69,50.72,8000.0,39.486,39.4938,39.4627,39.486,8000.0
2013-03-28 15:10:00,50.73,50.73,50.72,50.73,3200.0,39.4938,39.4938,39.486,39.4938,3200.0
2013-03-28 15:15:00,50.73,50.75,50.72,50.74,3600.0,39.4938,39.5094,39.486,39.5016,3600.0
2013-03-28 15:20:00,50.74,50.77,50.74,50.77,5000.0,39.5016,39.525,39.5016,39.525,5000.0
2013-03-28 15:25:00,50.77,50.79,50.76,50.77,4400.0,39.525,39.5405,39.5172,39.525,4400.0
2013-03-28 15:30:00,50.76,50.78,50.76,50.77,9600.0,39.5172,39.5328,39.5172,39.525,9600.0
2013-03-28 15:35:00,50.78,50.79,50.78,50.79,2200.0,39.5328,39.5405,39.5328,39.5405,2200.0
2013-03-28 15:40:00,50.77,50.78,50.76,50.78,14400.0,39.525,39.5328,39.5172,39.5328,14400.0
2013-03-28 15:45:00,50.76,50.77,50.76,50.76,4400.0,39.5172,39.525,39.5172,39.5172,4400.0
2013-03-28 15:50:00,50.76,50.8,50.76,50.79,12500.0,39.5172,39.5483,39.5172,39.5405,12500.0
2013-03-28 15:55:00,50.79,50.8,50.76,50.77,47900.0,39.5405,39.5483,39.5172,39.525,47900.0
2013-04-01 09:30:00,50.67,50.67,50.61,50.63,7300.0,39.4471,39.4471,39.4004,39.416,7300.0
2013-04-01 09:35:00,50.69,50.69,50.66,50.68,8300.0,39.4627,39.4627,39.4393,39.4549,8300.0
2013-04-01 09:40:00,50.71,50.71,50.68,50.68,1100.0,39.4783,39.4783,39.4549,39.4549,1100.0
2013-04-01 09:45:00,50.68,50.68,50.66,50.66,5400.0,39.4549,39.4549,39.4393,39.4393,5400.0
2013-04-01 09:50:00,50.66,50.67,50.66,50.66,1900.0,39.4393,39.4471,39.4393,39.4393,1900.0
2013-04-01 09:55:00,50.64,50.64,50.62,50.63,1600.0,39.4238,39.4238,39.4082,39.416,1600.0
2013-04-01 10:00:00,50.6,50.61,50.51,50.53,2900.0,39.3926,39.4004,39.3226,39.3381,2900.0
2013-04-01 10:05:00,50.55,50.6,50.54,50.58,17100.0,39.3537,39.3926,39.3459,39.3771,17100.0
2013-04-01 10:10:00,50.58,50.58,50.58,50.58,600.0,39.3771,39.3771,39.3771,39.3771,600.0
2013-04-01 10:15:00,50.58,50.59,50.58,50.58,2700.0,39.3771,39.3848,39.3771,39.3771,2700.0
2013-04-01 10:20:00,50.58,50.59,50.58,50.59,3100.0,39.3771,39.3848,39.3771,39.3848,3100.0
2013-04-01 10:25:00,50.58,50.59,50.58,50.59,2600.0,39.3771,39.3848,39.3771,39.3848,2600.0
2013-04-01 10:30:00,50.58,50.58,50.53,50.53,30200.0,39.3771,39.3771,39.3381,39.3381,30200.0
2013-04-01 10:35:00,50.53,50.55,50.51,50.55,63900.0,39.3381,39.3537,39.3226,39.3537,63900.0
2013-04-01 10:40:00,50.5,50.5,50.49,50.49,6800.0,39.3148,39.3148,39.307,39.307,6800.0
2013-04-01 10:45:00,50.46,50.46,50.45,50.46,400.0,39.2836,39.2836,39.2759,39.2836,400.0
2013-04-01 10:50:00,50.46,50.46,50.43,50.43,400.0,39.2836,39.2836,39.2603,39.2603,400.0
2013-04-01 10:55:00,50.43,50.43,50.43,50.43,600.0,39.2603,39.2603,39.2603,39.2603,600.0
2013-04-01 11:00:00,50.39,50.4,50.39,50.4,200.0,39.2291,39.2369,39.2291,39.2369,200.0
2013-04-01 11:05:00,50.4,50.44,50.4,50.44,2000.0,39.2369,39.2681,39.2369,39.2681,2000.0
2013-04-01 11:10:00,50.43,50.43,50.43,50.43,100.0,39.2603,39.2603,39.2603,39.2603,100.0
2013-04-01 11:15:00,50.42,50.42,50.4,50.41,1800.0,39.2525,39.2525,39.2369,39.2447,1800.0
2013-04-01 11:20:00,50.39,50.39,50.37,50.37,200.0,39.2291,39.2291,39.2136,39.2136,200.0
2013-04-01 11:25:00,50.37,50.41,50.37,50.41,2000.0,39.2136,39.2447,39.2136,39.2447,2000.0
2013-04-01 11:30:00,50.44,50.46,50.44,50.45,600.0,39.2681,39.2836,39.2681,39.2759,600.0
2013-04-01 11:35:00,50.45,50.46,50.42,50.42,1500.0,39.2759,39.2836,39.2525,39.2525,1500.0
2013-04-01 11:40:00,50.41,50.42,50.4,50.4,800.0,39.2447,39.2525,39.2369,39.2369,800.0
2013-04-01 11:45:00,50.4,50.43,50.4,50.43,8700.0,39.2369,39.2603,39.2369,39.2603,8700.0
2013-04-01 11:50:00,50.43,50.45,50.42,50.42,4200.0,39.2603,39.2759,39.2525,39.2525,4200.0
2013-04-01 11:55:00,50.42,50.42,50.41,50.41,500.0,39.2525,39.2525,39.2447,39.2447,500.0
2013-04-01 12:00:00,50.4,50.4,50.38,50.39,700.0,39.2369,39.2369,39.2214,39.2291,700.0
2013-04-01 12:05:00,50.39,50.41,50.39,50.41,1600.0,39.2291,39.2447,39.2291,39.2447,1600.0
2013-04-01 12:10:00,50.4,50.41,50.4,50.4,400.0,39.2369,39.2447,39.2369,39.2369,400.0
2013-04-01 12:15:00,50.39,50.4,50.39,50.4,2200.0,39.2291,39.2369,39.2291,39.2369,2200.0
2013-04-01 12:20:00,50.39,50.39,50.34,50.36,3400.0,39.2291,39.2291,39.1902,39.2058,3400.0
2013-04-01 12:25:00,50.36,50.37,50.36,50.37,1800.0,39.2058,39.2136,39.2058,39.2136,1800.0
2013-04-01 12:30:00,50.36,50.36,50.34,50.34,600.0,39.2058,39.2058,39.1902,39.1902,600.0
2013-04-01 12:35:00,50.35,50.36,50.35,50.36,1400.0,39.198,39.2058,39.198,39.2058,1400.0
2013-04-01 12:40:00,50.36,50.37,50.36,50.37,400.0,39.2058,39.2136,39.2058,39.2136,400.0
2013-04-01 12:45:00,50.36,50.37,50.36,50.37,200.0,39.2058,39.2136,39.2058,39.2136,200.0
2013-04-01 12:50:00,50.4,50.4,50.4,50.4,200.0,39.2369,39.2369,39.2369,39.2369,200.0
2013-04-01 12:55:00,50.4,50.41,50.4,50.41,700.0,39.2369,39.2447,39.2369,39.2447,700.0
2013-04-01 13:00:00,50.43,50.43,50.41,50.42,400.0,39.2603,39.2603,39.2447,39.2525,400.0
2013-04-01 13:05:00,50.44,50.44,50.43,50.43,400.0,39.2681,39.2681,39.2603,39.2603,400.0
2013-04-01 13:10:00,50.43,50.44,50.43,50.43,2200.0,39.2603,39.2681,39.2603,39.2603,2200.0
2013-04-01 13:15:00,50.42,50.42,50.42,50.42,400.0,39.2525,39.2525,39.2525,39.2525,400.0
2013-04-01 13:20:00,50.42,50.42,50.42,50.42,800.0,39.2525,39.2525,39.2525,39.2525,800.0
2013-04-01 13:25:00,50.44,50.46,50.44,50.46,500.0,39.2681,39.2836,39.2681,39.2836,500.0
2013-04-01 13:30:00,50.46,50.46,50.45,50.45,200.0,39.2836,39.2836,39.2759,39.2759,200.0
2013-04-01 13:35:00,50.46,50.47,50.46,50.46,400.0,39.2836,39.2914,39.2836,39.2836,400.0
2013-04-01 13:40:00,50.46,50.47,50.43,50.44,2300.0,39.2836,39.2914,39.2603,39.2681,2300.0
2013-04-01 13:45:00,50.42,50.43,50.42,50.42,2400.0,39.2525,39.2603,39.2525,39.2525,2400.0
2013-04-01 13:50:00,50.42,50.44,50.42,50.44,2100.0,39.2525,39.2681,39.2525,39.2681,2100.0
2013-04-01 13:55:00,50.43,50.43,50.41,50.41,600.0,39.2603,39.2603,39.2447,39.2447,600.0
2013-04-01 14:00:00,50.42,50.44,50.42,50.42,6000.0,39.2525,39.2681,39.2525,39.2525,6000.0
2013-04-01 14:05:00,50.42,50.44,50.41,50.44,2500.0,39.2525,39.2681,39.2447,39.2681,2500.0
2013-04-01 14:10:00,50.44,50.45,50.42,50.45,10700.0,39.2681,39.2759,39.2525,39.2759,10700.0
2013-04-01 14:15:00,50.46,50.46,50.43,50.43,11700.0,39.2836,39.2836,39.2603,39.2603,11700.0
2013-04-01 14:20:00,50.42,50.43,50.4,50.41,1600.0,39.2525,39.2603,39.2369,39.2447,1600.0
2013-04-01 14:25:00,50.4,50.45,50.4,50.42,36600.0,39.2369,39.2759,39.2369,39.2525,36600.0
2013-04-01 14:30:00,50.41,50.42,50.37,50.37,6600.0,39.2447,39.2525,39.2136,39.2136,6600.0
2013-04-01 14:35:00,50.38,50.39,50.36,50.36,5800.0,39.2214,39.2291,39.2058,39.2058,5800.0
2013-04-01 14:40:00,50.36,50.37,50.36,50.37,7000.0,39.2058,39.2136,39.2058,39.2136,7000.0
2013-04-01 14:45:00,50.38,50.4,50.38,50.39,9600.0,39.2214,39.2369,39.2214,39.2291,9600.0
2013-04-01 14:50:00,50.39,50.4,50.38,50.39,6300.0,39.2291,39.2369,39.2214,39.2291,6300.0
2013-04-01 14:55:00,50.39,50.39,50.37,50.37,6900.0,39.2291,39.2291,39.2136,39.2136,6900.0
2013-04-01 15:00:00,50.38,50.4,50.36,50.39,6600.0,39.2214,39.2369,39.2058,39.2291,6600.0
2013-04-01 15:05:00,50.38,50.38,50.35,50.36,25300.0,39.2214,39.2214,39.198,39.2058,25300.0
2013-04-01 15:10:00,50.36,50.36,50.34,50.34,7700.0,39.2058,39.2058,39.1902,39.1902,7700.0
2013-04-01 15:15:00,50.32,50.34,50.3,50.3,5100.0,39.1746,39.1902,39.1591,39.1591,5100.0
2013-04-01 15:20:00,50.3,50.32,50.29,50.32,7800.0,39.1591,39.1746,39.1513,39.1746,7800.0
2013-04-01 15:25:00,50.3,50.3,50.3,50.3,900.0,39.1591,39.1591,39.1591,39.1591,900.0
2013-04-01 15:30:00,50.33,50.34,50.3,50.31,26900.0,39.1824,39.1902,39.1591,39.1669,26900.0
2013-04-01 15:35:00,50.31,50.31,50.29,50.31,5400.0,39.1669,39.1669,39.1513,39.1669,5400.0
2013-04-01 15:40:00,50.31,50.33,50.28,50.33,2600.0,39.1669,39.1824,39.1435,39.1824,2600.0
2013-04-01 15:45:00,50.34,50.38,50.34,50.37,7200.0,39.1902,39.2214,39.1902,39.2136,7200.0
2013-04-01 15:50:00,50.36,50.38,50.35,50.35,22200.0,39.2058,39.2214,39.198,39.198,22200.0
2013-04-01 15:55:00,50.36,50.38,50.36,50.37,28400.0,39.2058,39.2214,39.2058,39.2136,28400.0
2013-04-02 09:30:00,50.69,50.72,50.65,50.72,64700.0,39.4627,39.486,39.4316,39.486,64700.0
2013-04-02 09:35:00,50.72,50.73,50.69,50.71,16600.0,39.486,39.4938,39.4627,39.4783,16600.0
2013-04-02 09:40:00,50.71,50.73,50.71,50.73,14600.0,39.4783,39.4938,39.4783,39.4938,14600.0
2013-04-02 09:45:00,50.73,50.75,50.7,50.74,39000.0,39.4938,39.5094,39.4705,39.5016,39000.0
2013-04-02 09:50:00,50.73,50.75,50.73,50.74,11900.0,39.4938,39.5094,39.4938,39.5016,11900.0
2013-04-02 09:55:00,50.74,50.75,50.73,50.75,32700.0,39.5016,39.5094,39.4938,39.5094,32700.0
2013-04-02 10:00:00,50.77,50.8,50.76,50.76,2200.0,39.525,39.5483,39.5172,39.5172,2200.0
2013-04-02 10:05:00,50.78,50.8,50.77,50.8,2500.0,39.5328,39.5483,39.525,39.5483,2500.0
2013-04-02 10:10:00,50.8,50.8,50.76,50.76,500.0,39.5483,39.5483,39.5172,39.5172,500.0
2013-04-02 10:15:00,50.75,50.75,50.73,50.75,2300.0,39.5094,39.5094,39.4938,39.5094,2300.0
2013-04-02 10:20:00,50.75,50.78,50.75,50.78,1400.0,39.5094,39.5328,39.5094,39.5328,1400.0
2013-04-02 10:25:00,50.79,50.79,50.78,50.78,1900.0,39.5405,39.5405,39.5328,39.5328,1900.0
2013-04-02 10:30:00,50.77,50.78,50.72,50.76,17200.0,39.525,39.5328,39.486,39.5172,17200.0
2013-04-02 10:35:00,50.75,50.79,50.74,50.79,4000.0,39.5094,39.5405,39.5016,39.5405,4000.0
2013-04-02 10:40:00,50.78,50.79,50.77,50.77,13300.0,39.5328,39.5405,39.525,39.525,13300.0
2013-04-02 10:45:00,50.81,50.85,50.81,50.84,5900.0,39.5561,39.5873,39.5561,39.5795,5900.0
2013-04-02 10:50:00,50.86,50.87,50.84,50.87,2800.0,39.595,39.6028,39.5795,39.6028,2800.0
2013-04-02 10:55:00,50.87,50.87,50.86,50.87,4100.0,39.6028,39.6028,39.595,39.6028,4100.0
2013-04-02 11:00:00,50.87,50.88,50.86,50.86,5600.0,39.6028,39.6106,39.595,39.595,5600.0
2013-04-02 11:05:00,50.89,50.89,50.84,50.84,12000.0,39.6184,39.6184,39.5795,39.5795,12000.0
2013-04-02 11:10:00,50.85,50.86,50.84,50.86,4000.0,39.5873,39.595,39.5795,39.595,4000.0
2013-04-02 11:15:00,50.85,50.86,50.85,50.86,8700.0,39.5873,39.595,39.5873,39.595,8700.0
2013-04-02 11:20:00,50.86,50.89,50.86,50.89,5200.0,39.595,39.6184,39.595,39.6184,5200.0
2013-04-02 11:25:00,50.89,50.89,50.85,50.85,11600.0,39.6184,39.6184,39.5873,39.5873,11600.0
2013-04-02 11:30:00,50.86,50.87,50.86,50.86,3800.0,39.595,39.6028,39.595,39.595,3800.0
2013-04-02 11:35:00,50.85,50.86,50.83,50.84,3200.0,39.5873,39.595,39.5717,39.5795,3200.0
2013-04-02 11:40:00,50.84,50.84,50.82,50.83,2600.0,39.5795,39.5795,39.5639,39.5717,2600.0
2013-04-02 11:45:00,50.82,50.82,50.8,50.8,3000.0,39.5639,39.5639,39.5483,39.5483,3000.0
2013-04-02 11:50:00,50.81,50.81,50.79,50.79,1800.0,39.5561,39.5561,39.5405,39.5405,1800.0
2013-04-02 11:55:00,50.81,50.82,50.81,50.81,5000.0,39.5561,39.5639,39.5561,39.5561,5000.0
2013-04-02 12:00:00,50.82,50.83,50.82,50.83,4000.0,39.5639,39.5717,39.5639,39.5717,4000.0
2013-04-02 12:05:00,50.84,50.84,50.83,50.83,2600.0,39.5795,39.5795,39.5717,39.5717,2600.0
2013-04-02 12:10:00,50.83,50.83,50.81,50.83,11600.0,39.5717,39.5717,39.5561,39.5717,11600.0
2013-04-02 12:15:00,50.83,50.85,50.83,50.84,10100.0,39.5717,39.5873,39.5717,39.5795,10100.0
2013-04-02 12:20:00,50.84,50.85,50.84,50.85,3800.0,39.5795,39.5873,39.5795,39.5873,3800.0
2013-04-02 12:25:00,50.85,50.85,50.83,50.83,2800.0,39.5873,39.5873,39.5717,39.5717,2800.0
2013-04-02 12:30:00,50.84,50.84,50.83,50.83,1900.0,39.5795,39.5795,39.5717,39.5717,1900.0
2013-04-02 12:35:00,50.83,50.83,50.81,50.81,1800.0,39.5717,39.5717,39.5561,39.5561,1800.0
2013-04-02 12:40:00,50.83,50.83,50.82,50.82,1400.0,39.5717,39.5717,39.5639,39.5639,1400.0
2013-04-02 12:45:00,50.83,50.84,50.82,50.83,5400.0,39.5717,39.5795,39.5639,39.5717,5400.0
2013-04-02 12:50:00,50.83,50.84,50.82,50.84,2500.0,39.5717,39.5795,39.5639,39.5795,2500.0
2013-04-02 12:55:00,50.84,50.84,50.83,50.83,3200.0,39.5795,39.5795,39.5717,39.5717,3200.0
2013-04-02 13:00:00,50.82,50.83,50.82,50.83,1900.0,39.5639,39.5717,39.5639,39.5717,1900.0
2013-04-02 13:05:00,50.82,50.83,50.81,50.81,4000.0,39.5639,39.5717,39.5561,39.5561,4000.0
2013-04-02 13:10:00,50.81,50.81,50.8,50.81,2800.0,39.5561,39.5561,39.5483,39.5561,2800.0
2013-04-02 13:15:00,50.81,50.81,50.78,50.8,7800.0,39.5561,39.5561,39.5328,39.5483,7800.0
2013-04-02 13:20:00,50.78,50.79,50.77,50.78,5200.0,39.5328,39.5405,39.525,39.5328,5200.0
2013-04-02 13:25:00,50.78,50.79,50.77,50.77,4200.0,39.5328,39.5405,39.525,39.525,4200.0
2013-04-02 13:30:00,50.78,50.8,50.78,50.8,1700.0,39.5328,39.5483,39.5328,39.5483,1700.0
2013-04-02 13:35:00,50.8,50.81,50.8,50.8,23100.0,39.5483,39.5561,39.5483,39.5483,23100.0
2013-04-02 13:40:00,50.8,50.81,50.8,50.81,1100.0,39.5483,39.5561,39.5483,39.5561,1100.0
2013-04-02 13:45:00,50.8,50.82,50.8,50.82,4000.0,39.5483,39.5639,39.5483,39.5639,4000.0
2013-04-02 13:50:00,50.82,50.83,50.82,50.82,4200.0,39.5639,39.5717,39.5639,39.5639,4200.0
2013-04-02 13:55:00,50.82,50.82,50.81,50.81,2600.0,39.5639,39.5639,39.5561,39.5561,2600.0
2013-04-02 14:00:00,50.81,50.82,50.81,50.81,4600.0,39.5561,39.5639,39.5561,39.5561,4600.0
2013-04-02 14:05:00,50.81,50.81,50.81,50.81,300.0,39.5561,39.5561,39.5561,39.5561,300.0
2013-04-02 14:10:00,50.82,50.83,50.81,50.82,6700.0,39.5639,39.5717,39.5561,39.5639,6700.0
2013-04-02 14:15:00,50.81,50.81,50.8,50.8,1100.0,39.5561,39.5561,39.5483,39.5483,1100.0
2013-04-02 14:20:00,50.81,50.81,50.79,50.8,3000.0,39.5561,39.5561,39.5405,39.5483,3000.0
2013-04-02 14:25:00,50.79,50.8,50.76,50.76,16100.0,39.5405,39.5483,39.5172,39.5172,16100.0
2013-04-02 14:30:00,50.77,50.78,50.76,50.77,195400.0,39.525,39.5328,39.5172,39.525,195400.0
2013-04-02 14:35:00,50.77,50.79,50.74,50.77,11600.0,39.525,39.5405,39.5016,39.525,11600.0
2013-04-02 14:40:00,50.77,50.78,50.73,50.75,16800.0,39.525,39.5328,39.4938,39.5094,16800.0
2013-04-02 14:45:00,50.75,50.76,50.75,50.75,12400.0,39.5094,39.5172,39.5094,39.5094,12400.0
2013-04-02 14:50:00,50.75,50.76,50.73,50.74,33100.0,39.5094,39.5172,39.4938,39.5016,33100.0
2013-04-02 14:55:00,50.73,50.76,50.73,50.76,6000.0,39.4938,39.5172,39.4938,39.5172,6000.0
2013-04-02 15:00:00,50.75,50.76,50.73,50.76,6400.0,39.5094,39.5172,39.4938,39.5172,6400.0
2013-04-02 15:05:00,50.76,50.76,50.75,50.75,1700.0,39.5172,39.5172,39.5094,39.5094,1700.0
2013-04-02 15:10:00,50.75,50.75,50.72,50.74,2200.0,39.5094,39.5094,39.486,39.5016,2200.0
2013-04-02 15:15:00,50.75,50.75,50.7,50.7,12400.0,39.5094,39.5094,39.4705,39.4705,12400.0
2013-04-02 15:20:00,50.7,50.7,50.69,50.69,2200.0,39.4705,39.4705,39.4627,39.4627,2200.0
2013-04-02 15:25:00,50.69,50.71,50.69,50.7,3500.0,39.4627,39.4783,39.4627,39.4705,3500.0
2013-04-02 15:30:00,50.7,50.72,50.7,50.72,10400.0,39.4705,39.486,39.4705,39.486,10400.0
2013-04-02 15:35:00,50.72,50.72,50.69,50.69,12400.0,39.486,39.486,39.4627,39.4627,12400.0
2013-04-02 15:40:00,50.69,50.69,50.63,50.63,6300.0,39.4627,39.4627,39.416,39.416,6300.0
2013-04-02 15:45:00,50.63,50.67,50.63,50.67,3600.0,39.416,39.4471,39.416,39.4471,3600.0
2013-04-02 15:50:00,50.67,50.7,50.67,50.69,10000.0,39.4471,39.4705,39.4471,39.4627,10000.0
2013-04-02 15:55:00,50.69,50.73,50.69,50.73,11000.0,39.4627,39.4938,39.4627,39.4938,11000.0
2013-04-03 09:30:00,50.83,50.86,50.8,50.84,86800.0,39.5717,39.595,39.5483,39.5795,86800.0
2013-04-03 09:35:00,50.85,50.85,50.8,50.8,15200.0,39.5873,39.5873,39.5483,39.5483,15200.0
2013-04-03 09:40:00,50.79,50.8,50.74,50.76,21600.0,39.5405,39.5483,39.5016,39.5172,21600.0
2013-04-03 09:45:00,50.75,50.76,50.71,50.71,3800.0,39.5094,39.5172,39.4783,39.4783,3800.0
2013-04-03 09:50:00,50.72,50.72,50.71,50.71,1000.0,39.486,39.486,39.4783,39.4783,1000.0
2013-04-03 09:55:00,50.71,50.73,50.71,50.71,1700.0,39.4783,39.4938,39.4783,39.4783,1700.0
2013-04-03 10:00:00,50.71,50.73,50.63,50.63,67900.0,39.4783,39.4938,39.416,39.416,67900.0
2013-04-03 10:05:00,50.62,50.64,50.6,50.64,54800.0,39.4082,39.4238,39.3926,39.4238,54800.0
2013-04-03 10:10:00,50.63,50.65,50.6,50.6,4000.0,39.416,39.4316,39.3926,39.3926,4000.0
2013-04-03 10:15:00,50.62,50.64,50.62,50.63,4700.0,39.4082,39.4238,39.4082,39.416,4700.0
2013-04-03 10:20:00,50.64,50.66,50.6,50.64,145800.0,39.4238,39.4393,39.3926,39.4238,145800.0
2013-04-03 10:25:00,50.63,50.64,50.62,50.62,2800.0,39.416,39.4238,39.4082,39.4082,2800.0
2013-04-03 10:30:00,50.62,50.62,50.58,50.6,4900.0,39.4082,39.4082,39.3771,39.3926,4900.0
2013-04-03 10:35:00,50.6,50.6,50.57,50.6,1100.0,39.3926,39.3926,39.3693,39.3926,1100.0
2013-04-03 10:40:00,50.59,50.59,50.57,50.58,48600.0,39.3848,39.3848,39.3693,39.3771,48600.0
2013-04-03 10:45:00,50.57,50.61,50.57,50.61,1500.0,39.3693,39.4004,39.3693,39.4004,1500.0
2013-04-03 10:50:00,50.62,50.62,50.6,50.62,7100.0,39.4082,39.4082,39.3926,39.4082,7100.0
2013-04-03 10:55:00,50.61,50.61,50.52,50.52,3400.0,39.4004,39.4004,39.3303,39.3303,3400.0
2013-04-03 11:00:00,50.52,50.54,50.5,50.5,5000.0,39.3303,39.3459,39.3148,39.3148,5000.0
2013-04-03 11:05:00,50.48,50.48,50.47,50.47,2300.0,39.2992,39.2992,39.2914,39.2914,2300.0
2013-04-03 11:10:00,50.44,50.46,50.44,50.46,500.0,39.2681,39.2836,39.2681,39.2836,500.0
2013-04-03 11:15:00,50.48,50.48,50.44,50.44,400.0,39.2992,39.2992,39.2681,39.2681,400.0
2013-04-03 11:20:00,50.46,50.51,50.46,50.48,2500.0,39.2836,39.3226,39.2836,39.2992,2500.0
2013-04-03 11:25:00,50.49,50.49,50.49,50.49,200.0,39.307,39.307,39.307,39.307,200.0
2013-04-03 11:30:00,50.48,50.48,50.46,50.46,4700.0,39.2992,39.2992,39.2836,39.2836,4700.0
2013-04-03 11:35:00,50.46,50.46,50.46,50.46,1200.0,39.2836,39.2836,39.2836,39.2836,1200.0
2013-04-03 11:40:00,50.47,50.47,50.44,50.45,4400.0,39.2914,39.2914,39.2681,39.2759,4400.0
2013-04-03 11:45:00,50.46,50.5,50.46,50.5,7000.0,39.2836,39.3148,39.2836,39.3148,7000.0
2013-04-03 11:50:00,50.5,50.5,50.48,50.49,2600.0,39.3148,39.3148,39.2992,39.307,2600.0
2013-04-03 11:55:00,50.51,50.53,50.5,50.52,7700.0,39.3226,39.3381,39.3148,39.3303,7700.0
2013-04-03 12:00:00,50.51,50.51,50.5,50.5,1200.0,39.3226,39.3226,39.3148,39.3148,1200.0
2013-04-03 12:05:00,50.49,50.49,50.48,50.48,400.0,39.307,39.307,39.2992,39.2992,400.0
2013-04-03 12:10:00,50.47,50.51,50.47,50.5,1600.0,39.2914,39.3226,39.2914,39.3148,1600.0
2013-04-03 12:15:00,50.5,50.5,50.47,50.48,17000.0,39.3148,39.3148,39.2914,39.2992,17000.0
2013-04-03 12:20:00,50.47,50.48,50.46,50.47,20500.0,39.2914,39.2992,39.2836,39.2914,20500.0
2013-04-03 12:25:00,50.45,50.45,50.42,50.42,200.0,39.2759,39.2759,39.2525,39.2525,200.0
2013-04-03 12:30:00,50.43,50.45,50.43,50.45,300.0,39.2603,39.2759,39.2603,39.2759,300.0
2013-04-03 12:35:00,50.46,50.46,50.44,50.44,700.0,39.2836,39.2836,39.2681,39.2681,700.0
2013-04-03 12:40:00,50.43,50.43,50.39,50.39,600.0,39.2603,39.2603,39.2291,39.2291,600.0
2013-04-03 12:45:00,50.38,50.38,50.37,50.37,1000.0,39.2214,39.2214,39.2136,39.2136,1000.0
2013-04-03 12:50:00,50.37,50.41,50.36,50.4,2000.0,39.2136,39.2447,39.2058,39.2369,2000.0
2013-04-03 12:55:00,50.39,50.41,50.39,50.4,500.0,39.2291,39.2447,39.2291,39.2369,500.0
2013-04-03 13:00:00,50.39,50.41,50.39,50.41,600.0,39.2291,39.2447,39.2291,39.2447,600.0
2013-04-03 13:05:00,50.42,50.42,50.4,50.4,600.0,39.2525,39.2525,39.2369,39.2369,600.0
2013-04-03 13:10:00,50.41,50.41,50.39,50.39,600.0,39.2447,39.2447,39.2291,39.2291,600.0
2013-04-03 13:15:00,50.38,50.4,50.38,50.39,2600.0,39.2214,39.2369,39.2214,39.2291,2600.0
2013-04-03 13:20:00,50.39,50.39,50.35,50.36,2500.0,39.2291,39.2291,39.198,39.2058,2500.0
2013-04-03 13:25:00,50.36,50.36,50.35,50.36,1300.0,39.2058,39.2058,39.198,39.2058,1300.0
2013-04-03 13:30:00,50.35,50.35,50.31,50.31,15700.0,39.198,39.198,39.1669,39.1669,15700.0
2013-04-03 13:35:00,50.31,50.32,50.27,50.27,2200.0,39.1669,39.1746,39.1357,39.1357,2200.0
2013-04-03 13:40:00,50.28,50.28,50.26,50.28,900.0,39.1435,39.1435,39.1279,39.1435,900.0
2013-04-03 13:45:00,50.29,50.3,50.29,50.3,1800.0,39.1513,39.1591,39.1513,39.1591,1800.0
2013-04-03 13:50:00,50.28,50.28,50.26,50.27,1400.0,39.1435,39.1435,39.1279,39.1357,1400.0
2013-04-03 13:55:00,50.26,50.28,50.26,50.26,400.0,39.1279,39.1435,39.1279,39.1279,400.0
2013-04-03 14:00:00,50.23,50.27,50.23,50.25,3200.0,39.1046,39.1357,39.1046,39.1201,3200.0
2013-04-03 14:05:00,50.23,50.28,50.23,50.28,2500.0,39.1046,39.1435,39.1046,39.1435,2500.0
2013-04-03 14:10:00,50.29,50.31,50.29,50.31,2000.0,39.1513,39.1669,39.1513,39.1669,2000.0
2013-04-03 14:15:00,50.29,50.31,50.29,50.31,300.0,39.1513,39.1669,39.1513,39.1669,300.0
2013-04-03 14:20:00,50.31,50.31,50.29,50.3,500.0,39.1669,39.1669,39.1513,39.1591,500.0
2013-04-03 14:25:00,50.28,50.28,50.26,50.28,700.0,39.1435,39.1435,39.1279,39.1435,700.0
2013-04-03 14:30:00,50.27,50.3,50.27,50.3,1000.0,39.1357,39.1591,39.1357,39.1591,1000.0
2013-04-03 14:35:00,50.3,50.31,50.29,50.3,2900.0,39.1591,39.1669,39.1513,39.1591,2900.0
2013-04-03 14:40:00,50.31,50.37,50.31,50.36,3100.0,39.1669,39.2136,39.1669,39.2058,3100.0
2013-04-03 14:45:00,50.35,50.37,50.35,50.37,8600.0,39.198,39.2136,39.198,39.2136,8600.0
2013-04-03 14:50:00,50.41,50.41,50.38,50.38,11500.0,39.2447,39.2447,39.2214,39.2214,11500.0
2013-04-03 14:55:00,50.38,50.39,50.35,50.35,1400.0,39.2214,39.2291,39.198,39.198,1400.0
2013-04-03 15:00:00,50.37,50.37,50.35,50.37,800.0,39.2136,39.2136,39.198,39.2136,800.0
2013-04-03 15:05:00,50.35,50.36,50.34,50.34,1900.0,39.198,39.2058,39.1902,39.1902,1900.0
2013-04-03 15:10:00,50.35,50.35,50.33,50.34,1800.0,39.198,39.198,39.1824,39.1902,1800.0
2013-04-03 15:15:00,50.34,50.35,50.31,50.32,8000.0,39.1902,39.198,39.1669,39.1746,8000.0
2013-04-03 15:20:00,50.32,50.33,50.3,50.31,2400.0,39.1746,39.1824,39.1591,39.1669,2400.0
2013-04-03 15:25:00,50.31,50.32,50.3,50.31,1700.0,39.1669,39.1746,39.1591,39.1669,1700.0
2013-04-03 15:30:00,50.29,50.3,50.25,50.25,1000.0,39.1513,39.1591,39.1201,39.1201,1000.0
2013-04-03 15:35:00,50.25,50.25,50.19,50.21,9100.0,39.1201,39.1201,39.0734,39.089,9100.0
2013-04-03 15:40:00,50.21,50.3,50.19,50.3,13200.0,39.089,39.1591,39.0734,39.1591,13200.0
2013-04-03 15:45:00,50.31,50.33,50.31,50.32,4300.0,39.1669,39.1824,39.1669,39.1746,4300.0
2013-04-03 15:50:00,50.34,50.34,50.3,50.3,24300.0,39.1902,39.1902,39.1591,39.1591,24300.0
2013-04-03 15:55:00,50.31,50.33,50.28,50.28,15900.0,39.1669,39.1824,39.1435,39.1435,15900.0
2013-04-04 09:30:00,50.38,50.38,50.3,50.34,20800.0,39.2214,39.2214,39.1591,39.1902,20800.0
2013-04-04 09:35:00,50.33,50.37,50.32,50.33,26500.0,39.1824,39.2136,39.1746,39.1824,26500.0
2013-04-04 09:40:00,50.34,50.44,50.34,50.44,33800.0,39.1902,39.2681,39.1902,39.2681,33800.0
2013-04-04 09:45:00,50.45,50.5,50.45,50.48,13700.0,39.2759,39.3148,39.2759,39.2992,13700.0
2013-04-04 09:50:00,50.48,50.51,50.47,50.49,23200.0,39.2992,39.3226,39.2914,39.307,23200.0
2013-04-04 09:55:00,50.47,50.49,50.47,50.49,55600.0,39.2914,39.307,39.2914,39.307,55600.0
2013-04-04 10:00:00,50.5,50.58,50.5,50.57,16400.0,39.3148,39.3771,39.3148,39.3693,16400.0
2013-04-04 10:05:00,50.57,50.57,50.53,50.53,2100.0,39.3693,39.3693,39.3381,39.3381,2100.0
2013-04-04 10:10:00,50.52,50.52,50.49,50.51,6100.0,39.3303,39.3303,39.307,39.3226,6100.0
2013-04-04 10:15:00,50.5,50.5,50.44,50.44,7800.0,39.3148,39.3148,39.2681,39.2681,7800.0
2013-04-04 10:20:00,50.45,50.45,50.43,50.44,2200.0,39.2759,39.2759,39.2603,39.2681,2200.0
2013-04-04 10:25:00,50.4,50.4,50.28,50.28,8300.0,39.2369,39.2369,39.1435,39.1435,8300.0
2013-04-04 10:30:00,50.32,50.36,50.32,50.35,8000.0,39.1746,39.2058,39.1746,39.198,8000.0
2013-04-04 10:35:00,50.35,50.35,50.3,50.3,1400.0,39.198,39.198,39.1591,39.1591,1400.0
2013-04-04 10:40:00,50.33,50.41,50.33,50.41,1600.0,39.1824,39.2447,39.1824,39.2447,1600.0
2013-04-04 10:45:00,50.39,50.39,50.38,50.38,3100.0,39.2291,39.2291,39.2214,39.2214,3100.0
2013-04-04 10:50:00,50.39,50.42,50.39,50.42,4600.0,39.2291,39.2525,39.2291,39.2525,4600.0
2013-04-04 10:55:00,50.42,50.46,50.38,50.39,797100.0,39.2525,39.2836,39.2214,39.2291,797100.0
2013-04-04 11:00:00,50.39,50.4,50.38,50.39,6300.0,39.2291,39.2369,39.2214,39.2291,6300.0
2013-04-04 11:05:00,50.38,50.4,50.36,50.36,15000.0,39.2214,39.2369,39.2058,39.2058,15000.0
2013-04-04 11:10:00,50.37,50.4,50.37,50.39,27300.0,39.2136,39.2369,39.2136,39.2291,27300.0
2013-04-04 11:15:00,50.39,50.4,50.39,50.4,4700.0,39.2291,39.2369,39.2291,39.2369,4700.0
2013-04-04 11:20:00,50.4,50.44,50.4,50.44,14700.0,39.2369,39.2681,39.2369,39.2681,14700.0
2013-04-04 11:25:00,50.44,50.44,50.42,50.44,17400.0,39.2681,39.2681,39.2525,39.2681,17400.0
2013-04-04 11:30:00,50.42,50.42,50.39,50.39,3100.0,39.2525,39.2525,39.2291,39.2291,3100.0
2013-04-04 11:35:00,50.38,50.39,50.36,50.36,2700.0,39.2214,39.2291,39.2058,39.2058,2700.0
2013-04-04 11:40:00,50.35,50.36,50.35,50.36,700.0,39.198,39.2058,39.198,39.2058,700.0
2013-04-04 11:45:00,50.37,50.37,50.36,50.36,1000.0,39.2136,39.2136,39.2058,39.2058,1000.0
2013-04-04 11:50:00,50.36,50.36,50.34,50.34,400.0,39.2058,39.2058,39.1902,39.1902,400.0
2013-04-04 11:55:00,50.36,50.36,50.34,50.35,15200.0,39.2058,39.2058,39.1902,39.198,15200.0
2013-04-04 12:00:00,50.33,50.33,50.3,50.3,4100.0,39.1824,39.1824,39.1591,39.1591,4100.0
2013-04-04 12:05:00,50.3,50.3,50.28,50.29,6700.0,39.1591,39.1591,39.1435,39.1513,6700.0
2013-04-04 12:10:00,50.27,50.27,50.27,50.27,400.0,39.1357,39.1357,39.1357,39.1357,400.0
2013-04-04 12:15:00,50.29,50.31,50.29,50.3,2100.0,39.1513,39.1669,39.1513,39.1591,2100.0
2013-04-04 12:20:00,50.3,50.3,50.27,50.27,4300.0,39.1591,39.1591,39.1357,39.1357,4300.0
2013-04-04 12:25:00,50.28,50.29,50.27,50.29,1600.0,39.1435,39.1513,39.1357,39.1513,1600.0
2013-04-04 12:30:00,50.3,50.32,50.29,50.32,2400.0,39.1591,39.1746,39.1513,39.1746,2400.0
2013-04-04 12:35:00,50.32,50.34,50.31,50.31,12200.0,39.1746,39.1902,39.1669,39.1669,12200.0
2013-04-04 12:40:00,50.31,50.31,50.29,50.31,1600.0,39.1669,39.1669,39.1513,39.1669,1600.0
2013-04-04 12:45:00,50.3,50.34,50.3,50.34,4400.0,39.1591,39.1902,39.1591,39.1902,4400.0
2013-04-04 12:50:00,50.32,50.32,50.29,50.3,700.0,39.1746,39.1746,39.1513,39.1591,700.0
2013-04-04 12:55:00,50.31,50.32,50.29,50.32,1600.0,39.1669,39.1746,39.1513,39.1746,1600.0
2013-04-04 13:00:00,50.32,50.32,50.32,50.32,0.0,39.1746,39.1746,39.1746,39.1746,0.0
2013-04-04 13:05:00,50.3,50.31,50.3,50.3,2800.0,39.1591,39.1669,39.1591,39.1591,2800.0
2013-04-04 13:10:00,50.3,50.3,50.3,50.3,0.0,39.1591,39.1591,39.1591,39.1591,0.0
2013-04-04 13:15:00,50.26,50.28,50.25,50.28,4600.0,39.1279,39.1435,39.1201,39.1435,4600.0
2013-04-04 13:20:00,50.28,50.31,50.28,50.31,3100.0,39.1435,39.1669,39.1435,39.1669,3100.0
2013-04-04 13:25:00,50.31,50.36,50.31,50.36,23500.0,39.1669,39.2058,39.1669,39.2058,23500.0
2013-04-04 13:30:00,50.36,50.36,50.35,50.35,2700.0,39.2058,39.2058,39.198,39.198,2700.0
2013-04-04 13:35:00,50.36,50.4,50.36,50.4,900.0,39.2058,39.2369,39.2058,39.2369,900.0
2013-04-04 13:40:00,50.39,50.44,50.39,50.44,1400.0,39.2291,39.2681,39.2291,39.2681,1400.0
2013-04-04 13:45:00,50.47,50.48,50.47,50.48,5600.0,39.2914,39.2992,39.2914,39.2992,5600.0
2013-04-04 13:50:00,50.46,50.46,50.45,50.46,1000.0,39.2836,39.2836,39.2759,39.2836,1000.0
2013-04-04 13:55:00,50.46,50.46,50.44,50.45,1800.0,39.2836,39.2836,39.2681,39.2759,1800.0
2013-04-04 14:00:00,50.46,50.46,50.43,50.44,1300.0,39.2836,39.2836,39.2603,39.2681,1300.0
2013-04-04 14:05:00,50.43,50.44,50.43,50.44,1300.0,39.2603,39.2681,39.2603,39.2681,1300.0
2013-04-04 14:10:00,50.43,50.44,50.43,50.44,1500.0,39.2603,39.2681,39.2603,39.2681,1500.0
2013-04-04 14:15:00,50.45,50.5,50.45,50.5,5800.0,39.2759,39.3148,39.2759,39.3148,5800.0
2013-04-04 14:20:00,50.5,50.53,50.48,50.53,16600.0,39.3148,39.3381,39.2992,39.3381,16600.0
2013-04-04 14:25:00,50.53,50.54,50.52,50.54,1100.0,39.3381,39.3459,39.3303,39.3459,1100.0
2013-04-04 14:30:00,50.54,50.55,50.49,50.52,319300.0,39.3459,39.3537,39.307,39.3303,319300.0
2013-04-04 14:35:00,50.52,50.52,50.51,50.51,1000.0,39.3303,39.3303,39.3226,39.3226,1000.0
2013-04-04 14:40:00,50.51,50.52,50.51,50.52,400.0,39.3226,39.3303,39.3226,39.3303,400.0
2013-04-04 14:45:00,50.5,50.5,50.5,50.5,800.0,39.3148,39.3148,39.3148,39.3148,800.0
2013-04-04 14:50:00,50.5,50.5,50.47,50.47,3100.0,39.3148,39.3148,39.2914,39.2914,3100.0
2013-04-04 14:55:00,50.46,50.46,50.45,50.46,1900.0,39.2836,39.2836,39.2759,39.2836,1900.0
2013-04-04 15:00:00,50.45,50.46,50.45,50.46,2600.0,39.2759,39.2836,39.2759,39.2836,2600.0
2013-04-04 15:05:00,50.48,50.48,50.47,50.48,500.0,39.2992,39.2992,39.2914,39.2992,500.0
2013-04-04 15:10:00,50.46,50.47,50.46,50.47,800.0,39.2836,39.2914,39.2836,39.2914,800.0
2013-04-04 15:15:00,50.47,50.47,50.46,50.46,400.0,39.2914,39.2914,39.2836,39.2836,400.0
2013-04-04 15:20:00,50.44,50.46,50.44,50.45,1400.0,39.2681,39.2836,39.2681,39.2759,1400.0
2013-04-04 15:25:00,50.45,50.46,50.45,50.45,900.0,39.2759,39.2836,39.2759,39.2759,900.0
2013-04-04 15:30:00,50.45,50.45,50.45,50.45,5000.0,39.2759,39.2759,39.2759,39.2759,5000.0
2013-04-04 15:35:00,50.48,50.48,50.45,50.45,500.0,39.2992,39.2992,39.2759,39.2759,500.0
2013-04-04 15:40:00,50.47,50.47,50.47,50.47,400.0,39.2914,39.2914,39.2914,39.2914,400.0
2013-04-04 15:45:00,50.48,50.49,50.47,50.47,5200.0,39.2992,39.307,39.2914,39.2914,5200.0
2013-04-04 15:50:00,50.46,50.5,50.45,50.5,8100.0,39.2836,39.3148,39.2759,39.3148,8100.0
2013-04-04 15:55:00,50.49,50.52,50.49,50.51,22300.0,39.307,39.3303,39.307,39.3226,22300.0
2013-04-05 09:30:00,49.85,49.86,49.78,49.8,81600.0,38.8087,38.8165,38.7542,38.7698,81600.0
2013-04-05 09:35:00,49.84,49.9,49.8,49.9,33200.0,38.801,38.8477,38.7698,38.8477,33200.0
2013-04-05 09:40:00,49.9,49.9,49.87,49.89,12800.0,38.8477,38.8477,38.8243,38.8399,12800.0
2013-04-05 09:45:00,49.88,49.91,49.88,49.91,3200.0,38.8321,38.8555,38.8321,38.8555,3200.0
2013-04-05 09:50:00,49.9,49.9,49.83,49.83,48400.0,38.8477,38.8477,38.7932,38.7932,48400.0
2013-04-05 09:55:00,49.84,49.86,49.8,49.81,203400.0,38.801,38.8165,38.7698,38.7776,203400.0
2013-04-05 10:00:00,49.81,49.82,49.77,49.82,5800.0,38.7776,38.7854,38.7465,38.7854,5800.0
2013-04-05 10:05:00,49.84,49.86,49.79,49.86,170800.0,38.801,38.8165,38.762,38.8165,170800.0
2013-04-05 10:10:00,49.85,49.85,49.83,49.84,3000.0,38.8087,38.8087,38.7932,38.801,3000.0
2013-04-05 10:15:00,49.84,49.84,49.81,49.82,6800.0,38.801,38.801,38.7776,38.7854,6800.0
2013-04-05 10:20:00,49.84,49.87,49.83,49.86,6800.0,38.801,38.8243,38.7932,38.8165,6800.0
2013-04-05 10:25:00,49.88,49.92,49.88,49.92,14400.0,38.8321,38.8632,38.8321,38.8632,14400.0
2013-04-05 10:30:00,49.96,49.96,49.92,49.93,3200.0,38.8944,38.8944,38.8632,38.871,3200.0
2013-04-05 10:35:00,49.9,49.92,49.9,49.92,1000.0,38.8477,38.8632,38.8477,38.8632,1000.0
2013-04-05 10:40:00,49.93,49.93,49.89,49.9,5600.0,38.871,38.871,38.8399,38.8477,5600.0
2013-04-05 10:45:00,49.9,49.94,49.9,49.94,13200.0,38.8477,38.8788,38.8477,38.8788,13200.0
2013-04-05 10:50:00,49.94,50.01,49.93,50.01,3562800.0,38.8788,38.9333,38.871,38.9333,3562800.0
2013-04-05 10:55:00,50.02,50.02,50.01,50.01,3000.0,38.9411,38.9411,38.9333,38.9333,3000.0
2013-04-05 11:00:00,50.01,50.04,50.01,50.04,1600.0,38.9333,38.9567,38.9333,38.9567,1600.0
2013-04-05 11:05:00,50.01,50.06,50.01,50.04,32600.0,38.9333,38.9722,38.9333,38.9567,32600.0
2013-04-05 11:10:00,50.06,50.11,50.06,50.09,1400.0,38.9722,39.0112,38.9722,38.9956,1400.0
2013-04-05 11:15:00,50.08,50.11,50.08,50.11,800.0,38.9878,39.0112,38.9878,39.0112,800.0
2013-04-05 11:20:00,50.1,50.1,50.07,50.09,10200.0,39.0034,39.0034,38.98,38.9956,10200.0
2013-04-05 11:25:00,50.07,50.07,50.05,50.07,13200.0,38.98,38.98,38.9644,38.98,13200.0
2013-04-05 11:30:00,50.08,50.09,50.07,50.07,19200.0,38.9878,38.9956,38.98,38.98,19200.0
2013-04-05 11:35:00,50.07,50.07,50.05,50.05,800.0,38.98,38.98,38.9644,38.9644,800.0
2013-04-05 11:40:00,50.05,50.08,50.05,50.08,3000.0,38.9644,38.9878,38.9644,38.9878,3000.0
2013-04-05 11:45:00,50.09,50.09,50.08,50.09,2000.0,38.9956,38.9956,38.9878,38.9956,2000.0
2013-04-05 11:50:00,50.1,50.1,50.05,50.06,6400.0,39.0034,39.0034,38.9644,38.9722,6400.0
2013-04-05 11:55:00,50.07,50.07,50.03,50.04,3800.0,38.98,38.98,38.9489,38.9567,3800.0
2013-04-05 12:00:00,50.03,50.03,50.02,50.03,4000.0,38.9489,38.9489,38.9411,38.9489,4000.0
2013-04-05 12:05:00,50.03,50.05,50.03,50.04,2200.0,38.9489,38.9644,38.9489,38.9567,2200.0
2013-04-05 12:10:00,50.05,50.05,50.04,50.04,2200.0,38.9644,38.9644,38.9567,38.9567,2200.0
2013-04-05 12:15:00,50.06,50.07,50.06,50.06,1000.0,38.9722,38.98,38.9722,38.9722,1000.0
2013-04-05 12:20:00,50.03,50.05,50.03,50.04,600.0,38.9489,38.9644,38.9489,38.9567,600.0
2013-04-05 12:25:00,50.04,50.04,50.02,50.04,1000.0,38.9567,38.9567,38.9411,38.9567,1000.0
2013-04-05 12:30:00,50.05,50.07,50.05,50.06,14000.0,38.9644,38.98,38.9644,38.9722,14000.0
2013-04-05 12:35:00,50.06,50.08,50.06,50.08,1000.0,38.9722,38.9878,38.9722,38.9878,1000.0
2013-04-05 12:40:00,50.08,50.09,50.08,50.08,1800.0,38.9878,38.9956,38.9878,38.9878,1800.0
2013-04-05 12:45:00,50.07,50.09,50.07,50.09,2800.0,38.98,38.9956,38.98,38.9956,2800.0
2013-04-05 12:50:00,50.09,50.09,50.08,50.08,1400.0,38.9956,38.9956,38.9878,38.9878,1400.0
2013-04-05 12:55:00,50.08,50.08,50.05,50.07,2400.0,38.9878,38.9878,38.9644,38.98,2400.0
2013-04-05 13:00:00,50.05,50.06,50.05,50.06,1400.0,38.9644,38.9722,38.9644,38.9722,1400.0
2013-04-05 13:05:00,50.06,50.09,50.06,50.09,2200.0,38.9722,38.9956,38.9722,38.9956,2200.0
2013-04-05 13:10:00,50.09,50.11,50.09,50.09,2000.0,38.9956,39.0112,38.9956,38.9956,2000.0
2013-04-05 13:15:00,50.1,50.13,50.1,50.11,1400.0,39.0034,39.0267,39.0034,39.0112,1400.0
2013-04-05 13:20:00,50.13,50.13,50.13,50.13,1000.0,39.0267,39.0267,39.0267,39.0267,1000.0
2013-04-05 13:25:00,50.11,50.13,50.11,50.13,400.0,39.0112,39.0267,39.0112,39.0267,400.0
2013-04-05 13:30:00,50.16,50.16,50.14,50.14,1600.0,39.0501,39.0501,39.0345,39.0345,1600.0
2013-04-05 13:35:00,50.14,50.14,50.12,50.12,2200.0,39.0345,39.0345,39.0189,39.0189,2200.0
2013-04-05 13:40:00,50.13,50.13,50.12,50.13,800.0,39.0267,39.0267,39.0189,39.0267,800.0
2013-04-05 13:45:00,50.13,50.14,50.13,50.14,1800.0,39.0267,39.0345,39.0267,39.0345,1800.0
2013-04-05 13:50:00,50.12,50.13,50.12,50.13,3000.0,39.0189,39.0267,39.0189,39.0267,3000.0
2013-04-05 13:55:00,50.13,50.13,50.1,50.1,2200.0,39.0267,39.0267,39.0034,39.0034,2200.0
2013-04-05 14:00:00,50.1,50.11,50.1,50.11,800.0,39.0034,39.0112,39.0034,39.0112,800.0
2013-04-05 14:05:00,50.09,50.1,50.09,50.1,2800.0,38.9956,39.0034,38.9956,39.0034,2800.0
2013-04-05 14:10:00,50.1,50.1,50.08,50.08,800.0,39.0034,39.0034,38.9878,38.9878,800.0
2013-04-05 14:15:00,50.08,50.1,50.07,50.1,3000.0,38.9878,39.0034,38.98,39.0034,3000.0
2013-04-05 14:20:00,50.1,50.12,50.1,50.12,1200.0,39.0034,39.0189,39.0034,39.0189,1200.0
2013-04-05 14:25:00,50.13,50.13,50.13,50.13,1600.0,39.0267,39.0267,39.0267,39.0267,1600.0
2013-04-05 14:30:00,50.14,50.16,50.13,50.16,4000.0,39.0345,39.0501,39.0267,39.0501,4000.0
2013-04-05 14:35:00,50.15,50.16,50.15,50.15,1200.0,39.0423,39.0501,39.0423,39.0423,1200.0
2013-04-05 14:40:00,50.16,50.16,50.15,50.16,1200.0,39.0501,39.0501,39.0423,39.0501,1200.0
2013-04-05 14:45:00,50.16,50.17,50.15,50.17,1600.0,39.0501,39.0579,39.0423,39.0579,1600.0
2013-04-05 14:50:00,50.17,50.17,50.16,50.17,4200.0,39.0579,39.0579,39.0501,39.0579,4200.0
2013-04-05 14:55:00,50.16,50.18,50.16,50.18,2400.0,39.0501,39.0657,39.0501,39.0657,2400.0
2013-04-05 15:00:00,50.17,50.17,50.11,50.14,1600.0,39.0579,39.0579,39.0112,39.0345,1600.0
2013-04-05 15:05:00,50.13,50.14,50.13,50.14,600.0,39.0267,39.0345,39.0267,39.0345,600.0
2013-04-05 15:10:00,50.15,50.15,50.14,50.15,2000.0,39.0423,39.0423,39.0345,39.0423,2000.0
2013-04-05 15:15:00,50.15,50.16,50.15,50.15,15400.0,39.0423,39.0501,39.0423,39.0423,15400.0
2013-04-05 15:20:00,50.14,50.15,50.12,50.15,5800.0,39.0345,39.0423,39.0189,39.0423,5800.0
2013-04-05 15:25:00,50.15,50.15,50.13,50.14,2000.0,39.0423,39.0423,39.0267,39.0345,2000.0
2013-04-05 15:30:00,50.15,50.16,50.13,50.14,20000.0,39.0423,39.0501,39.0267,39.0345,20000.0
2013-04-05 15:35:00,50.15,50.23,50.15,50.23,6200.0,39.0423,39.1046,39.0423,39.1046,6200.0
2013-04-05 15:40:00,50.25,50.27,50.23,50.23,4400.0,39.1201,39.1357,39.1046,39.1046,4400.0
2013-04-05 15:45:00,50.25,50.3,50.25,50.3,10600.0,39.1201,39.1591,39.1201,39.1591,10600.0
2013-04-05 15:50:00,50.3,50.3,50.29,50.3,6200.0,39.1591,39.1591,39.1513,39.1591,6200.0
2013-04-05 15:55:00,50.3,50.32,50.28,50.28,30200.0,39.1591,39.1746,39.1435,39.1435,30200.0
2013-04-08 09:30:00,50.3,50.3,50.21,50.23,10400.0,39.1591,39.1591,39.089,39.1046,10400.0
2013-04-08 09:35:00,50.24,50.25,50.24,50.25,800.0,39.1124,39.1201,39.1124,39.1201,800.0
2013-04-08 09:40:00,50.26,50.28,50.23,50.23,3600.0,39.1279,39.1435,39.1046,39.1046,3600.0
2013-04-08 09:45:00,50.21,50.22,50.2,50.21,4400.0,39.089,39.0968,39.0812,39.089,4400.0
2013-04-08 09:50:00,50.19,50.2,50.17,50.18,4800.0,39.0734,39.0812,39.0579,39.0657,4800.0
2013-04-08 09:55:00,50.19,50.25,50.19,50.25,34500.0,39.0734,39.1201,39.0734,39.1201,34500.0
2013-04-08 10:00:00,50.24,50.24,50.19,50.22,1300.0,39.1124,39.1124,39.0734,39.0968,1300.0
2013-04-08 10:05:00,50.23,50.26,50.23,50.26,18900.0,39.1046,39.1279,39.1046,39.1279,18900.0
2013-04-08 10:10:00,50.27,50.27,50.22,50.23,1600.0,39.1357,39.1357,39.0968,39.1046,1600.0
2013-04-08 10:15:00,50.24,50.26,50.19,50.19,52400.0,39.1124,39.1279,39.0734,39.0734,52400.0
2013-04-08 10:20:00,50.19,50.2,50.19,50.2,400.0,39.0734,39.0812,39.0734,39.0812,400.0
2013-04-08 10:25:00,50.19,50.21,50.18,50.21,13700.0,39.0734,39.089,39.0657,39.089,13700.0
2013-04-08 10:30:00,50.22,50.24,50.22,50.23,110700.0,39.0968,39.1124,39.0968,39.1046,110700.0
2013-04-08 10:35:00,50.25,50.25,50.23,50.23,20300.0,39.1201,39.1201,39.1046,39.1046,20300.0
2013-04-08 10:40:00,50.21,50.24,50.21,50.24,18300.0,39.089,39.1124,39.089,39.1124,18300.0
2013-04-08 10:45:00,50.23,50.28,50.23,50.27,8900.0,39.1046,39.1435,39.1046,39.1357,8900.0
2013-04-08 10:50:00,50.27,50.28,50.26,50.26,7800.0,39.1357,39.1435,39.1279,39.1279,7800.0
2013-04-08 10:55:00,50.26,50.27,50.26,50.27,600.0,39.1279,39.1357,39.1279,39.1357,600.0
2013-04-08 11:00:00,50.25,50.25,50.24,50.24,400.0,39.1201,39.1201,39.1124,39.1124,400.0
2013-04-08 11:05:00,50.24,50.24,50.24,50.24,100.0,39.1124,39.1124,39.1124,39.1124,100.0
2013-04-08 11:10:00,50.26,50.29,50.25,50.29,2800.0,39.1279,39.1513,39.1201,39.1513,2800.0
2013-04-08 11:15:00,50.27,50.27,50.25,50.25,1200.0,39.1357,39.1357,39.1201,39.1201,1200.0
2013-04-08 11:20:00,50.26,50.27,50.26,50.27,1500.0,39.1279,39.1357,39.1279,39.1357,1500.0
2013-04-08 11:25:00,50.25,50.25,50.23,50.23,1300.0,39.1201,39.1201,39.1046,39.1046,1300.0
2013-04-08 11:30:00,50.23,50.23,50.23,50.23,0.0,39.1046,39.1046,39.1046,39.1046,0.0
2013-04-08 11:35:00,50.24,50.24,50.24,50.24,100.0,39.1124,39.1124,39.1124,39.1124,100.0
2013-04-08 11:40:00,50.26,50.26,50.26,50.26,100.0,39.1279,39.1279,39.1279,39.1279,100.0
2013-04-08 11:45:00,50.26,50.26,50.23,50.23,800.0,39.1279,39.1279,39.1046,39.1046,800.0
2013-04-08 11:50:00,50.23,50.23,50.23,50.23,100.0,39.1046,39.1046,39.1046,39.1046,100.0
2013-04-08 11:55:00,50.25,50.25,50.25,50.25,700.0,39.1201,39.1201,39.1201,39.1201,700.0
2013-04-08 12:00:00,50.25,50.26,50.25,50.26,400.0,39.1201,39.1279,39.1201,39.1279,400.0
2013-04-08 12:05:00,50.25,50.25,50.25,50.25,100.0,39.1201,39.1201,39.1201,39.1201,100.0
2013-04-08 12:10:00,50.24,50.24,50.24,50.24,100.0,39.1124,39.1124,39.1124,39.1124,100.0
2013-04-08 12:15:00,50.25,50.25,50.25,50.25,100.0,39.1201,39.1201,39.1201,39.1201,100.0
2013-04-08 12:20:00,50.24,50.24,50.24,50.24,100.0,39.1124,39.1124,39.1124,39.1124,100.0
2013-04-08 12:25:00,50.24,50.25,50.24,50.24,1000.0,39.1124,39.1201,39.1124,39.1124,1000.0
2013-04-08 12:30:00,50.25,50.27,50.25,50.25,2400.0,39.1201,39.1357,39.1201,39.1201,2400.0
2013-04-08 12:35:00,50.25,50.27,50.25,50.27,900.0,39.1201,39.1357,39.1201,39.1357,900.0
2013-04-08 12:40:00,50.27,50.29,50.27,50.29,400.0,39.1357,39.1513,39.1357,39.1513,400.0
2013-04-08 12:45:00,50.29,50.29,50.28,50.28,600.0,39.1513,39.1513,39.1435,39.1435,600.0
2013-04-08 12:50:00,50.26,50.27,50.26,50.27,10000.0,39.1279,39.1357,39.1279,39.1357,10000.0
2013-04-08 12:55:00,50.27,50.27,50.27,50.27,0.0,39.1357,39.1357,39.1357,39.1357,0.0
2013-04-08 13:00:00,50.25,50.27,50.25,50.26,600.0,39.1201,39.1357,39.1201,39.1279,600.0
2013-04-08 13:05:00,50.27,50.27,50.25,50.26,8000.0,39.1357,39.1357,39.1201,39.1279,8000.0
2013-04-08 13:10:00,50.27,50.29,50.27,50.27,6300.0,39.1357,39.1513,39.1357,39.1357,6300.0
2013-04-08 13:15:00,50.28,50.28,50.28,50.28,500.0,39.1435,39.1435,39.1435,39.1435,500.0
2013-04-08 13:20:00,50.27,50.27,50.27,50.27,100.0,39.1357,39.1357,39.1357,39.1357,100.0
2013-04-08 13:25:00,50.27,50.27,50.27,50.27,0.0,39.1357,39.1357,39.1357,39.1357,0.0
2013-04-08 13:30:00,50.3,50.3,50.29,50.3,500.0,39.1591,39.1591,39.1513,39.1591,500.0
2013-04-08 13:35:00,50.28,50.28,50.28,50.28,400.0,39.1435,39.1435,39.1435,39.1435,400.0
2013-04-08 13:40:00,50.29,50.29,50.29,50.29,100.0,39.1513,39.1513,39.1513,39.1513,100.0
2013-04-08 13:45:00,50.35,50.37,50.34,50.36,2700.0,39.198,39.2136,39.1902,39.2058,2700.0
2013-04-08 13:50:00,50.36,50.37,50.34,50.34,7500.0,39.2058,39.2136,39.1902,39.1902,7500.0
2013-04-08 13:55:00,50.36,50.36,50.36,50.36,100.0,39.2058,39.2058,39.2058,39.2058,100.0
2013-04-08 14:00:00,50.38,50.38,50.38,50.38,1000.0,39.2214,39.2214,39.2214,39.2214,1000.0
2013-04-08 14:05:00,50.38,50.38,50.37,50.37,900.0,39.2214,39.2214,39.2136,39.2136,900.0
2013-04-08 14:10:00,50.4,50.41,50.4,50.4,6800.0,39.2369,39.2447,39.2369,39.2369,6800.0
2013-04-08 14:15:00,50.4,50.44,50.4,50.42,1400.0,39.2369,39.2681,39.2369,39.2525,1400.0
2013-04-08 14:20:00,50.42,50.42,50.38,50.39,900.0,39.2525,39.2525,39.2214,39.2291,900.0
2013-04-08 14:25:00,50.39,50.4,50.38,50.39,1200.0,39.2291,39.2369,39.2214,39.2291,1200.0
2013-04-08 14:30:00,50.39,50.4,50.39,50.39,8200.0,39.2291,39.2369,39.2291,39.2291,8200.0
2013-04-08 14:35:00,50.4,50.4,50.39,50.4,2100.0,39.2369,39.2369,39.2291,39.2369,2100.0
2013-04-08 14:40:00,50.41,50.43,50.4,50.4,2000.0,39.2447,39.2603,39.2369,39.2369,2000.0
2013-04-08 14:45:00,50.4,50.42,50.4,50.4,2800.0,39.2369,39.2525,39.2369,39.2369,2800.0
2013-04-08 14:50:00,50.4,50.41,50.4,50.4,1300.0,39.2369,39.2447,39.2369,39.2369,1300.0
2013-04-08 14:55:00,50.4,50.4,50.4,50.4,1600.0,39.2369,39.2369,39.2369,39.2369,1600.0
2013-04-08 15:00:00,50.4,50.4,50.39,50.39,1100.0,39.2369,39.2369,39.2291,39.2291,1100.0
2013-04-08 15:05:00,50.39,50.39,50.39,50.39,800.0,39.2291,39.2291,39.2291,39.2291,800.0
2013-04-08 15:10:00,50.39,50.43,50.39,50.42,2200.0,39.2291,39.2603,39.2291,39.2525,2200.0
2013-04-08 15:15:00,50.42,50.42,50.4,50.4,1700.0,39.2525,39.2525,39.2369,39.2369,1700.0
2013-04-08 15:20:00,50.4,50.4,50.39,50.4,800.0,39.2369,39.2369,39.2291,39.2369,800.0
2013-04-08 15:25:00,50.4,50.44,50.4,50.43,1900.0,39.2369,39.2681,39.2369,39.2603,1900.0
2013-04-08 15:30:00,50.43,50.45,50.41,50.45,8200.0,39.2603,39.2759,39.2447,39.2759,8200.0
2013-04-08 15:35:00,50.45,50.45,50.44,50.44,3100.0,39.2759,39.2759,39.2681,39.2681,3100.0
2013-04-08 15:40:00,50.44,50.47,50.44,50.46,4100.0,39.2681,39.2914,39.2681,39.2836,4100.0
2013-04-08 15:45:00,50.47,50.49,50.46,50.48,5200.0,39.2914,39.307,39.2836,39.2992,5200.0
2013-04-08 15:50:00,50.49,50.49,50.46,50.48,8300.0,39.307,39.307,39.2836,39.2992,8300.0
2013-04-08 15:55:00,50.49,50.51,50.49,50.51,16800.0,39.307,39.3226,39.307,39.3226,16800.0
2013-04-09 09:30:00,50.62,50.62,50.56,50.58,9900.0,39.4082,39.4082,39.3615,39.3771,9900.0
2013-04-09 09:35:00,50.56,50.58,50.55,50.55,77100.0,39.3615,39.3771,39.3537,39.3537,77100.0
2013-04-09 09:40:00,50.56,50.56,50.5,50.5,3100.0,39.3615,39.3615,39.3148,39.3148,3100.0
2013-04-09 09:45:00,50.48,50.52,50.47,50.52,2800.0,39.2992,39.3303,39.2914,39.3303,2800.0
2013-04-09 09:50:00,50.51,50.51,50.46,50.47,5100.0,39.3226,39.3226,39.2836,39.2914,5100.0
2013-04-09 09:55:00,50.47,50.49,50.43,50.44,57000.0,39.2914,39.307,39.2603,39.2681,57000.0
2013-04-09 10:00:00,50.43,50.47,50.43,50.46,9400.0,39.2603,39.2914,39.2603,39.2836,9400.0
2013-04-09 10:05:00,50.45,50.5,50.44,50.5,5100.0,39.2759,39.3148,39.2681,39.3148,5100.0
2013-04-09 10:10:00,50.5,50.51,50.49,50.51,4400.0,39.3148,39.3226,39.307,39.3226,4400.0
2013-04-09 10:15:00,50.5,50.54,50.49,50.5,7100.0,39.3148,39.3459,39.307,39.3148,7100.0
2013-04-09 10:20:00,50.53,50.57,50.53,50.57,2500.0,39.3381,39.3693,39.3381,39.3693,2500.0
2013-04-09 10:25:00,50.58,50.59,50.57,50.58,4600.0,39.3771,39.3848,39.3693,39.3771,4600.0
2013-04-09 10:30:00,50.61,50.61,50.56,50.57,3700.0,39.4004,39.4004,39.3615,39.3693,3700.0
2013-04-09 10:35:00,50.59,50.6,50.56,50.56,1400.0,39.3848,39.3926,39.3615,39.3615,1400.0
2013-04-09 10:40:00,50.54,50.55,50.54,50.54,1300.0,39.3459,39.3537,39.3459,39.3459,1300.0
2013-04-09 10:45:00,50.54,50.55,50.54,50.55,1600.0,39.3459,39.3537,39.3459,39.3537,1600.0
2013-04-09 10:50:00,50.55,50.55,50.52,50.53,6900.0,39.3537,39.3537,39.3303,39.3381,6900.0
2013-04-09 10:55:00,50.53,50.56,50.52,50.55,11400.0,39.3381,39.3615,39.3303,39.3537,11400.0
2013-04-09 11:00:00,50.55,50.58,50.53,50.56,15000.0,39.3537,39.3771,39.3381,39.3615,15000.0
2013-04-09 11:05:00,50.56,50.59,50.56,50.59,5200.0,39.3615,39.3848,39.3615,39.3848,5200.0
2013-04-09 11:10:00,50.59,50.62,50.59,50.6,4600.0,39.3848,39.4082,39.3848,39.3926,4600.0
2013-04-09 11:15:00,50.6,50.6,50.55,50.55,5700.0,39.3926,39.3926,39.3537,39.3537,5700.0
2013-04-09 11:20:00,50.56,50.58,50.56,50.57,10100.0,39.3615,39.3771,39.3615,39.3693,10100.0
2013-04-09 11:25:00,50.59,50.6,50.57,50.6,3600.0,39.3848,39.3926,39.3693,39.3926,3600.0
2013-04-09 11:30:00,50.61,50.64,50.61,50.64,5300.0,39.4004,39.4238,39.4004,39.4238,5300.0
2013-04-09 11:35:00,50.66,50.66,50.63,50.65,8600.0,39.4393,39.4393,39.416,39.4316,8600.0
2013-04-09 11:40:00,50.64,50.67,50.64,50.67,2100.0,39.4238,39.4471,39.4238,39.4471,2100.0
2013-04-09 11:45:00,50.66,50.68,50.64,50.64,7200.0,39.4393,39.4549,39.4238,39.4238,7200.0
2013-04-09 11:50:00,50.66,50.67,50.65,50.66,2400.0,39.4393,39.4471,39.4316,39.4393,2400.0
2013-04-09 11:55:00,50.67,50.69,50.65,50.69,3000.0,39.4471,39.4627,39.4316,39.4627,3000.0
2013-04-09 12:00:00,50.69,50.69,50.67,50.69,1700.0,39.4627,39.4627,39.4471,39.4627,1700.0
2013-04-09 12:05:00,50.67,50.67,50.67,50.67,100.0,39.4471,39.4471,39.4471,39.4471,100.0
2013-04-09 12:10:00,50.66,50.69,50.66,50.69,2700.0,39.4393,39.4627,39.4393,39.4627,2700.0
2013-04-09 12:15:00,50.69,50.69,50.69,50.69,0.0,39.4627,39.4627,39.4627,39.4627,0.0
2013-04-09 12:20:00,50.7,50.7,50.7,50.7,100.0,39.4705,39.4705,39.4705,39.4705,100.0
2013-04-09 12:25:00,50.7,50.71,50.7,50.71,1100.0,39.4705,39.4783,39.4705,39.4783,1100.0
2013-04-09 12:30:00,50.74,50.77,50.74,50.77,1600.0,39.5016,39.525,39.5016,39.525,1600.0
2013-04-09 12:35:00,50.77,50.78,50.77,50.77,6500.0,39.525,39.5328,39.525,39.525,6500.0
2013-04-09 12:40:00,50.77,50.78,50.75,50.75,2500.0,39.525,39.5328,39.5094,39.5094,2500.0
2013-04-09 12:45:00,50.75,50.75,50.75,50.75,0.0,39.5094,39.5094,39.5094,39.5094,0.0
2013-04-09 12:50:00,50.75,50.76,50.75,50.75,1300.0,39.5094,39.5172,39.5094,39.5094,1300.0
2013-04-09 12:55:00,50.74,50.74,50.74,50.74,1500.0,39.5016,39.5016,39.5016,39.5016,1500.0
2013-04-09 13:00:00,50.77,50.78,50.77,50.77,3400.0,39.525,39.5328,39.525,39.525,3400.0
2013-04-09 13:05:00,50.78,50.78,50.74,50.75,6500.0,39.5328,39.5328,39.5016,39.5094,6500.0
2013-04-09 13:10:00,50.75,50.75,50.74,50.74,800.0,39.5094,39.5094,39.5016,39.5016,800.0
2013-04-09 13:15:00,50.77,50.82,50.76,50.81,5200.0,39.525,39.5639,39.5172,39.5561,5200.0
2013-04-09 13:20:00,50.82,50.82,50.81,50.81,4700.0,39.5639,39.5639,39.5561,39.5561,4700.0
2013-04-09 13:25:00,50.83,50.88,50.83,50.88,600.0,39.5717,39.6106,39.5717,39.6106,600.0
2013-04-09 13:30:00,50.88,50.88,50.88,50.88,0.0,39.6106,39.6106,39.6106,39.6106,0.0
2013-04-09 13:35:00,50.86,50.86,50.86,50.86,2400.0,39.595,39.595,39.595,39.595,2400.0
2013-04-09 13:40:00,50.87,50.87,50.86,50.86,1700.0,39.6028,39.6028,39.595,39.595,1700.0
2013-04-09 13:45:00,50.88,50.88,50.88,50.88,300.0,39.6106,39.6106,39.6106,39.6106,300.0
2013-04-09 13:50:00,50.87,50.88,50.85,50.85,36500.0,39.6028,39.6106,39.5873,39.5873,36500.0
2013-04-09 13:55:00,50.86,50.86,50.86,50.86,2000.0,39.595,39.595,39.595,39.595,2000.0
2013-04-09 14:00:00,50.84,50.89,50.84,50.89,34600.0,39.5795,39.6184,39.5795,39.6184,34600.0
2013-04-09 14:05:00,50.89,50.89,50.89,50.89,0.0,39.6184,39.6184,39.6184,39.6184,0.0
2013-04-09 14:10:00,50.89,50.89,50.87,50.87,600.0,39.6184,39.6184,39.6028,39.6028,600.0
2013-04-09 14:15:00,50.87,50.87,50.85,50.86,900.0,39.6028,39.6028,39.5873,39.595,900.0
2013-04-09 14:20:00,50.83,50.86,50.83,50.86,4400.0,39.5717,39.595,39.5717,39.595,4400.0
2013-04-09 14:25:00,50.89,50.89,50.87,50.87,600.0,39.6184,39.6184,39.6028,39.6028,600.0
2013-04-09 14:30:00,50.88,50.9,50.87,50.9,5600.0,39.6106,39.6262,39.6028,39.6262,5600.0
2013-04-09 14:35:00,50.89,50.89,50.89,50.89,1000.0,39.6184,39.6184,39.6184,39.6184,1000.0
2013-04-09 14:40:00,50.9,50.93,50.9,50.93,500.0,39.6262,39.6495,39.6262,39.6495,500.0
2013-04-09 14:45:00,50.92,50.92,50.92,50.92,500.0,39.6418,39.6418,39.6418,39.6418,500.0
2013-04-09 14:50:00,50.93,50.93,50.91,50.93,6500.0,39.6495,39.6495,39.634,39.6495,6500.0
2013-04-09 14:55:00,50.92,50.92,50.92,50.92,600.0,39.6418,39.6418,39.6418,39.6418,600.0
2013-04-09 15:00:00,50.92,50.93,50.91,50.91,4000.0,39.6418,39.6495,39.634,39.634,4000.0
2013-04-09 15:05:00,50.91,50.91,50.91,50.91,0.0,39.634,39.634,39.634,39.634,0.0
2013-04-09 15:10:00,50.91,50.91,50.91,50.91,0.0,39.634,39.634,39.634,39.634,0.0
2013-04-09 15:15:00,50.91,50.91,50.91,50.91,0.0,39.634,39.634,39.634,39.634,0.0
2013-04-09 15:20:00,50.87,50.87,50.87,50.87,100.0,39.6028,39.6028,39.6028,39.6028,100.0
2013-04-09 15:25:00,50.88,50.88,50.84,50.84,3000.0,39.6106,39.6106,39.5795,39.5795,3000.0
2013-04-09 15:30:00,50.85,50.86,50.85,50.85,700.0,39.5873,39.595,39.5873,39.5873,700.0
2013-04-09 15:35:00,50.83,50.83,50.8,50.81,1000.0,39.5717,39.5717,39.5483,39.5561,1000.0
2013-04-09 15:40:00,50.8,50.81,50.8,50.81,200.0,39.5483,39.5561,39.5483,39.5561,200.0
2013-04-09 15:45:00,50.8,50.8,50.8,50.8,100.0,39.5483,39.5483,39.5483,39.5483,100.0
2013-04-09 15:50:00,50.78,50.79,50.77,50.78,2000.0,39.5328,39.5405,39.525,39.5328,2000.0
2013-04-09 15:55:00,50.79,50.8,50.74,50.76,5900.0,39.5405,39.5483,39.5016,39.5172,5900.0
2013-04-10 09:30:00,50.99,51.14,50.99,51.13,10200.0,39.6962,39.813,39.6962,39.8052,10200.0
2013-04-10 09:35:00,51.13,51.13,51.13,51.13,700.0,39.8052,39.8052,39.8052,39.8052,700.0
2013-04-10 09:40:00,51.12,51.13,51.08,51.09,11300.0,39.7975,39.8052,39.7663,39.7741,11300.0
2013-04-10 09:45:00,51.08,51.15,51.08,51.15,11500.0,39.7663,39.8208,39.7663,39.8208,11500.0
2013-04-10 09:50:00,51.17,51.17,51.13,51.13,7400.0,39.8364,39.8364,39.8052,39.8052,7400.0
2013-04-10 09:55:00,51.14,51.19,51.14,51.19,4600.0,39.813,39.8519,39.813,39.8519,4600.0
2013-04-10 10:00:00,51.2,51.23,51.19,51.2,3900.0,39.8597,39.8831,39.8519,39.8597,3900.0
2013-04-10 10:05:00,51.22,51.26,51.21,51.26,9500.0,39.8753,39.9064,39.8675,39.9064,9500.0
2013-04-10 10:10:00,51.26,51.26,51.24,51.24,7200.0,39.9064,39.9064,39.8909,39.8909,7200.0
2013-04-10 10:15:00,51.26,51.28,51.21,51.21,27700.0,39.9064,39.922,39.8675,39.8675,27700.0
2013-04-10 10:20:00,51.23,51.24,51.22,51.23,2400.0,39.8831,39.8909,39.8753,39.8831,2400.0
2013-04-10 10:25:00,51.23,51.27,51.23,51.26,17100.0,39.8831,39.9142,39.8831,39.9064,17100.0
2013-04-10 10:30:00,51.28,51.28,51.26,51.28,5000.0,39.922,39.922,39.9064,39.922,5000.0
2013-04-10 10:35:00,51.26,51.26,51.26,51.26,1200.0,39.9064,39.9064,39.9064,39.9064,1200.0
2013-04-10 10:40:00,51.27,51.3,51.27,51.3,2700.0,39.9142,39.9376,39.9142,39.9376,2700.0
2013-04-10 10:45:00,51.33,51.33,51.33,51.33,1600.0,39.9609,39.9609,39.9609,39.9609,1600.0
2013-04-10 10:50:00,51.32,51.33,51.32,51.33,2500.0,39.9532,39.9609,39.9532,39.9609,2500.0
2013-04-10 10:55:00,51.35,51.41,51.35,51.41,3200.0,39.9765,40.0232,39.9765,40.0232,3200.0
2013-04-10 11:00:00,51.41,51.41,51.39,51.39,1900.0,40.0232,40.0232,40.0077,40.0077,1900.0
2013-04-10 11:05:00,51.39,51.41,51.39,51.41,1900.0,40.0077,40.0232,40.0077,40.0232,1900.0
2013-04-10 11:10:00,51.41,51.43,51.41,51.41,22200.0,40.0232,40.0388,40.0232,40.0232,22200.0
2013-04-10 11:15:00,51.4,51.4,51.39,51.39,1000.0,40.0154,40.0154,40.0077,40.0077,1000.0
2013-04-10 11:20:00,51.39,51.4,51.38,51.4,6000.0,40.0077,40.0154,39.9999,40.0154,6000.0
2013-04-10 11:25:00,51.39,51.39,51.37,51.38,1100.0,40.0077,40.0077,39.9921,39.9999,1100.0
2013-04-10 11:30:00,51.39,51.39,51.36,51.37,4400.0,40.0077,40.0077,39.9843,39.9921,4400.0
2013-04-10 11:35:00,51.37,51.37,51.35,51.35,4800.0,39.9921,39.9921,39.9765,39.9765,4800.0
2013-04-10 11:40:00,51.37,51.39,51.37,51.38,4000.0,39.9921,40.0077,39.9921,39.9999,4000.0
2013-04-10 11:45:00,51.38,51.38,51.38,51.38,0.0,39.9999,39.9999,39.9999,39.9999,0.0
2013-04-10 11:50:00,51.36,51.39,51.36,51.39,4000.0,39.9843,40.0077,39.9843,40.0077,4000.0
2013-04-10 11:55:00,51.39,51.39,51.37,51.37,5600.0,40.0077,40.0077,39.9921,39.9921,5600.0
2013-04-10 12:00:00,51.36,51.36,51.34,51.35,6400.0,39.9843,39.9843,39.9687,39.9765,6400.0
2013-04-10 12:05:00,51.34,51.37,51.34,51.37,2400.0,39.9687,39.9921,39.9687,39.9921,2400.0
2013-04-10 12:10:00,51.36,51.38,51.36,51.37,2800.0,39.9843,39.9999,39.9843,39.9921,2800.0
2013-04-10 12:15:00,51.37,51.4,51.37,51.39,3500.0,39.9921,40.0154,39.9921,40.0077,3500.0
2013-04-10 12:20:00,51.4,51.4,51.39,51.4,3400.0,40.0154,40.0154,40.0077,40.0154,3400.0
2013-04-10 12:25:00,51.39,51.39,51.39,51.39,300.0,40.0077,40.0077,40.0077,40.0077,300.0
2013-04-10 12:30:00,51.39,51.39,51.38,51.38,900.0,40.0077,40.0077,39.9999,39.9999,900.0
2013-04-10 12:35:00,51.38,51.42,51.38,51.41,3400.0,39.9999,40.031,39.9999,40.0232,3400.0
2013-04-10 12:40:00,51.43,51.43,51.42,51.42,1000.0,40.0388,40.0388,40.031,40.031,1000.0
2013-04-10 12:45:00,51.42,51.44,51.42,51.44,1700.0,40.031,40.0466,40.031,40.0466,1700.0
2013-04-10 12:50:00,51.42,51.42,51.42,51.42,1600.0,40.031,40.031,40.031,40.031,1600.0
2013-04-10 12:55:00,51.43,51.44,51.43,51.43,2500.0,40.0388,40.0466,40.0388,40.0388,2500.0
2013-04-10 13:00:00,51.43,51.43,51.41,51.41,1000.0,40.0388,40.0388,40.0232,40.0232,1000.0
2013-04-10 13:05:00,51.41,51.42,51.41,51.42,2000.0,40.0232,40.031,40.0232,40.031,2000.0
2013-04-10 13:10:00,51.41,51.41,51.41,51.41,10600.0,40.0232,40.0232,40.0232,40.0232,10600.0
2013-04-10 13:15:00,51.4,51.41,51.4,51.41,4100.0,40.0154,40.0232,40.0154,40.0232,4100.0
2013-04-10 13:20:00,51.4,51.41,51.4,51.41,1500.0,40.0154,40.0232,40.0154,40.0232,1500.0
2013-04-10 13:25:00,51.43,51.44,51.43,51.44,3300.0,40.0388,40.0466,40.0388,40.0466,3300.0
2013-04-10 13:30:00,51.43,51.45,51.42,51.42,4900.0,40.0388,40.0544,40.031,40.031,4900.0
2013-04-10 13:35:00,51.39,51.4,51.39,51.39,3300.0,40.0077,40.0154,40.0077,40.0077,3300.0
2013-04-10 13:40:00,51.4,51.42,51.4,51.42,8300.0,40.0154,40.031,40.0154,40.031,8300.0
2013-04-10 13:45:00,51.42,51.42,51.41,51.42,3500.0,40.031,40.031,40.0232,40.031,3500.0
2013-04-10 13:50:00,51.41,51.41,51.4,51.41,2800.0,40.0232,40.0232,40.0154,40.0232,2800.0
2013-04-10 13:55:00,51.39,51.4,51.39,51.39,700.0,40.0077,40.0154,40.0077,40.0077,700.0
2013-04-10 14:00:00,51.39,51.41,51.39,51.41,3300.0,40.0077,40.0232,40.0077,40.0232,3300.0
2013-04-10 14:05:00,51.41,51.41,51.41,51.41,800.0,40.0232,40.0232,40.0232,40.0232,800.0
2013-04-10 14:10:00,51.42,51.44,51.41,51.43,4200.0,40.031,40.0466,40.0232,40.0388,4200.0
2013-04-10 14:15:00,51.43,51.43,51.42,51.43,1400.0,40.0388,40.0388,40.031,40.0388,1400.0
2013-04-10 14:20:00,51.44,51.44,51.4,51.4,3300.0,40.0466,40.0466,40.0154,40.0154,3300.0
2013-04-10 14:25:00,51.39,51.4,51.38,51.38,3300.0,40.0077,40.0154,39.9999,39.9999,3300.0
2013-04-10 14:30:00,51.38,51.38,51.36,51.37,2800.0,39.9999,39.9999,39.9843,39.9921,2800.0
2013-04-10 14:35:00,51.37,51.38,51.37,51.38,2400.0,39.9921,39.9999,39.9921,39.9999,2400.0
2013-04-10 14:40:00,51.38,51.39,51.38,51.38,2500.0,39.9999,40.0077,39.9999,39.9999,2500.0
2013-04-10 14:45:00,51.38,51.42,51.38,51.42,14000.0,39.9999,40.031,39.9999,40.031,14000.0
2013-04-10 14:50:00,51.4,51.4,51.38,51.38,3500.0,40.0154,40.0154,39.9999,39.9999,3500.0
2013-04-10 14:55:00,51.39,51.39,51.39,51.39,1900.0,40.0077,40.0077,40.0077,40.0077,1900.0
2013-04-10 15:00:00,51.39,51.39,51.37,51.37,2100.0,40.0077,40.0077,39.9921,39.9921,2100.0
2013-04-10 15:05:00,51.37,51.37,51.36,51.36,8800.0,39.9921,39.9921,39.9843,39.9843,8800.0
2013-04-10 15:10:00,51.36,51.36,51.34,51.34,2200.0,39.9843,39.9843,39.9687,39.9687,2200.0
2013-04-10 15:15:00,51.34,51.36,51.34,51.35,4000.0,39.9687,39.9843,39.9687,39.9765,4000.0
2013-04-10 15:20:00,51.34,51.38,51.34,51.38,5900.0,39.9687,39.9999,39.9687,39.9999,5900.0
2013-04-10 15:25:00,51.39,51.41,51.37,51.41,7000.0,40.0077,40.0232,39.9921,40.0232,7000.0
2013-04-10 15:30:00,51.38,51.41,51.38,51.41,4700.0,39.9999,40.0232,39.9999,40.0232,4700.0
2013-04-10 15:35:00,51.42,51.42,51.41,51.42,4600.0,40.031,40.031,40.0232,40.031,4600.0
2013-04-10 15:40:00,51.43,51.44,51.43,51.44,3900.0,40.0388,40.0466,40.0388,40.0466,3900.0
2013-04-10 15:45:00,51.44,51.45,51.43,51.43,3300.0,40.0466,40.0544,40.0388,40.0388,3300.0
2013-04-10 15:50:00,51.43,51.45,51.43,51.45,7900.0,40.0388,40.0544,40.0388,40.0544,7900.0
2013-04-10 15:55:00,51.43,51.43,51.38,51.39,13800.0,40.0388,40.0388,39.9999,40.0077,13800.0
2013-04-11 09:30:00,51.55,51.55,51.49,51.49,64000.0,40.1322,40.1322,40.0855,40.0855,64000.0
2013-04-11 09:35:00,51.49,51.51,51.47,51.47,10200.0,40.0855,40.1011,40.0699,40.0699,10200.0
2013-04-11 09:40:00,51.47,51.5,51.47,51.47,1900.0,40.0699,40.0933,40.0699,40.0699,1900.0
2013-04-11 09:45:00,51.47,51.55,51.46,51.55,6200.0,40.0699,40.1322,40.0621,40.1322,6200.0
2013-04-11 09:50:00,51.56,51.57,51.56,51.57,1800.0,40.14,40.1478,40.14,40.1478,1800.0
2013-04-11 09:55:00,51.56,51.56,51.55,51.56,9000.0,40.14,40.14,40.1322,40.14,9000.0
2013-04-11 10:00:00,51.55,51.6,51.55,51.6,4100.0,40.1322,40.1711,40.1322,40.1711,4100.0
2013-04-11 10:05:00,51.61,51.63,51.61,51.63,6500.0,40.1789,40.1945,40.1789,40.1945,6500.0
2013-04-11 10:10:00,51.61,51.61,51.61,51.61,500.0,40.1789,40.1789,40.1789,40.1789,500.0
2013-04-11 10:15:00,51.6,51.6,51.56,51.56,1600.0,40.1711,40.1711,40.14,40.14,1600.0
2013-04-11 10:20:00,51.6,51.62,51.6,51.62,1100.0,40.1711,40.1867,40.1711,40.1867,1100.0
2013-04-11 10:25:00,51.63,51.65,51.63,51.65,800.0,40.1945,40.2101,40.1945,40.2101,800.0
2013-04-11 10:30:00,51.66,51.66,51.63,51.63,3200.0,40.2178,40.2178,40.1945,40.1945,3200.0
2013-04-11 10:35:00,51.62,51.65,51.59,51.64,10300.0,40.1867,40.2101,40.1634,40.2023,10300.0
2013-04-11 10:40:00,51.64,51.67,51.64,51.67,7600.0,40.2023,40.2256,40.2023,40.2256,7600.0
2013-04-11 10:45:00,51.67,51.68,51.67,51.68,7700.0,40.2256,40.2334,40.2256,40.2334,7700.0
2013-04-11 10:50:00,51.67,51.72,51.66,51.72,3500.0,40.2256,40.2646,40.2178,40.2646,3500.0
2013-04-11 10:55:00,51.72,51.75,51.72,51.75,7600.0,40.2646,40.2879,40.2646,40.2879,7600.0
2013-04-11 11:00:00,51.76,51.76,51.73,51.74,2100.0,40.2957,40.2957,40.2723,40.2801,2100.0
2013-04-11 11:05:00,51.74,51.78,51.74,51.77,1400.0,40.2801,40.3113,40.2801,40.3035,1400.0
2013-04-11 11:10:00,51.77,51.79,51.75,51.77,6700.0,40.3035,40.3191,40.2879,40.3035,6700.0
2013-04-11 11:15:00,51.78,51.8,51.78,51.8,2300.0,40.3113,40.3268,40.3113,40.3268,2300.0
2013-04-11 11:20:00,51.8,51.8,51.79,51.8,1100.0,40.3268,40.3268,40.3191,40.3268,1100.0
2013-04-11 11:25:00,51.8,51.8,51.77,51.77,9700.0,40.3268,40.3268,40.3035,40.3035,9700.0
2013-04-11 11:30:00,51.77,51.77,51.74,51.75,28800.0,40.3035,40.3035,40.2801,40.2879,28800.0
2013-04-11 11:35:00,51.74,51.75,51.71,51.71,13100.0,40.2801,40.2879,40.2568,40.2568,13100.0
2013-04-11 11:40:00,51.72,51.73,51.71,51.71,3200.0,40.2646,40.2723,40.2568,40.2568,3200.0
2013-04-11 11:45:00,51.71,51.71,51.69,51.69,800.0,40.2568,40.2568,40.2412,40.2412,800.0
2013-04-11 11:50:00,51.7,51.71,51.69,51.7,2400.0,40.249,40.2568,40.2412,40.249,2400.0
2013-04-11 11:55:00,51.7,51.72,51.7,51.72,1700.0,40.249,40.2646,40.249,40.2646,1700.0
2013-04-11 12:00:00,51.72,51.72,51.68,51.68,3700.0,40.2646,40.2646,40.2334,40.2334,3700.0
2013-04-11 12:05:00,51.68,51.69,51.68,51.69,200.0,40.2334,40.2412,40.2334,40.2412,200.0
2013-04-11 12:10:00,51.69,51.69,51.68,51.69,400.0,40.2412,40.2412,40.2334,40.2412,400.0
2013-04-11 12:15:00,51.68,51.7,51.67,51.69,9300.0,40.2334,40.249,40.2256,40.2412,9300.0
2013-04-11 12:20:00,51.69,51.71,51.68,51.71,14300.0,40.2412,40.2568,40.2334,40.2568,14300.0
2013-04-11 12:25:00,51.71,51.71,51.68,51.68,8000.0,40.2568,40.2568,40.2334,40.2334,8000.0
2013-04-11 12:30:00,51.68,51.7,51.68,51.7,3300.0,40.2334,40.249,40.2334,40.249,3300.0
2013-04-11 12:35:00,51.73,51.73,51.71,51.72,300.0,40.2723,40.2723,40.2568,40.2646,300.0
2013-04-11 12:40:00,51.73,51.73,51.71,51.71,1800.0,40.2723,40.2723,40.2568,40.2568,1800.0
2013-04-11 12:45:00,51.71,51.72,51.71,51.71,1200.0,40.2568,40.2646,40.2568,40.2568,1200.0
2013-04-11 12:50:00,51.71,51.71,51.7,51.7,300.0,40.2568,40.2568,40.249,40.249,300.0
2013-04-11 12:55:00,51.74,51.74,51.73,51.73,300.0,40.2801,40.2801,40.2723,40.2723,300.0
2013-04-11 13:00:00,51.74,51.77,51.74,51.77,400.0,40.2801,40.3035,40.2801,40.3035,400.0
2013-04-11 13:05:00,51.77,51.77,51.76,51.77,10600.0,40.3035,40.3035,40.2957,40.3035,10600.0
2013-04-11 13:10:00,51.77,51.77,51.76,51.76,1200.0,40.3035,40.3035,40.2957,40.2957,1200.0
2013-04-11 13:15:00,51.77,51.77,51.75,51.76,6000.0,40.3035,40.3035,40.2879,40.2957,6000.0
2013-04-11 13:20:00,51.77,51.77,51.76,51.76,800.0,40.3035,40.3035,40.2957,40.2957,800.0
2013-04-11 13:25:00,51.75,51.76,51.75,51.75,500.0,40.2879,40.2957,40.2879,40.2879,500.0
2013-04-11 13:30:00,51.75,51.76,51.75,51.75,4600.0,40.2879,40.2957,40.2879,40.2879,4600.0
2013-04-11 13:35:00,51.76,51.79,51.76,51.78,1400.0,40.2957,40.3191,40.2957,40.3113,1400.0
2013-04-11 13:40:00,51.78,51.78,51.74,51.75,2000.0,40.3113,40.3113,40.2801,40.2879,2000.0
2013-04-11 13:45:00,51.75,51.75,51.73,51.73,2900.0,40.2879,40.2879,40.2723,40.2723,2900.0
2013-04-11 13:50:00,51.74,51.75,51.7,51.7,5100.0,40.2801,40.2879,40.249,40.249,5100.0
2013-04-11 13:55:00,51.7,51.7,51.68,51.68,3500.0,40.249,40.249,40.2334,40.2334,3500.0
2013-04-11 14:00:00,51.69,51.7,51.66,51.66,9500.0,40.2412,40.249,40.2178,40.2178,9500.0
2013-04-11 14:05:00,51.66,51.67,51.66,51.67,11200.0,40.2178,40.2256,40.2178,40.2256,11200.0
2013-04-11 14:10:00,51.67,51.67,51.66,51.66,13000.0,40.2256,40.2256,40.2178,40.2178,13000.0
2013-04-11 14:15:00,51.66,51.66,51.65,51.66,38200.0,40.2178,40.2178,40.2101,40.2178,38200.0
2013-04-11 14:20:00,51.66,51.68,51.65,51.68,4500.0,40.2178,40.2334,40.2101,40.2334,4500.0
2013-04-11 14:25:00,51.67,51.7,51.67,51.69,8600.0,40.2256,40.249,40.2256,40.2412,8600.0
2013-04-11 14:30:00,51.69,51.72,51.69,51.72,3100.0,40.2412,40.2646,40.2412,40.2646,3100.0
2013-04-11 14:35:00,51.72,51.74,51.72,51.72,4700.0,40.2646,40.2801,40.2646,40.2646,4700.0
2013-04-11 14:40:00,51.71,51.72,51.71,51.72,1000.0,40.2568,40.2646,40.2568,40.2646,1000.0
2013-04-11 14:45:00,51.72,51.73,51.71,51.71,2400.0,40.2646,40.2723,40.2568,40.2568,2400.0
2013-04-11 14:50:00,51.7,51.71,51.7,51.71,2000.0,40.249,40.2568,40.249,40.2568,2000.0
2013-04-11 14:55:00,51.71,51.75,51.7,51.74,3500.0,40.2568,40.2879,40.249,40.2801,3500.0
2013-04-11 15:00:00,51.73,51.74,51.73,51.73,2000.0,40.2723,40.2801,40.2723,40.2723,2000.0
2013-04-11 15:05:00,51.73,51.75,51.72,51.75,2800.0,40.2723,40.2879,40.2646,40.2879,2800.0
2013-04-11 15:10:00,51.74,51.74,51.71,51.71,17600.0,40.2801,40.2801,40.2568,40.2568,17600.0
2013-04-11 15:15:00,51.71,51.73,51.7,51.7,19100.0,40.2568,40.2723,40.249,40.249,19100.0
2013-04-11 15:20:00,51.69,51.69,51.68,51.68,2000.0,40.2412,40.2412,40.2334,40.2334,2000.0
2013-04-11 15:25:00,51.68,51.69,51.68,51.69,3800.0,40.2334,40.2412,40.2334,40.2412,3800.0
2013-04-11 15:30:00,51.69,51.71,51.68,51.68,3900.0,40.2412,40.2568,40.2334,40.2334,3900.0
2013-04-11 15:35:00,51.68,51.69,51.66,51.66,1900.0,40.2334,40.2412,40.2178,40.2178,1900.0
2013-04-11 15:40:00,51.66,51.66,51.62,51.64,8900.0,40.2178,40.2178,40.1867,40.2023,8900.0
2013-04-11 15:45:00,51.65,51.68,51.65,51.65,3900.0,40.2101,40.2334,40.2101,40.2101,3900.0
2013-04-11 15:50:00,51.66,51.68,51.63,51.63,6300.0,40.2178,40.2334,40.1945,40.1945,6300.0
2013-04-11 15:55:00,51.64,51.68,51.64,51.66,12600.0,40.2023,40.2334,40.2023,40.2178,12600.0
2013-04-12 09:30:00,51.32,51.45,51.32,51.4,62300.0,39.9532,40.0544,39.9532,40.0154,62300.0
2013-04-12 09:35:00,51.4,51.43,51.4,51.43,5800.0,40.0154,40.0388,40.0154,40.0388,5800.0
2013-04-12 09:40:00,51.45,51.46,51.42,51.42,3400.0,40.0544,40.0621,40.031,40.031,3400.0
2013-04-12 09:45:00,51.47,51.5,51.47,51.49,2500.0,40.0699,40.0933,40.0699,40.0855,2500.0
2013-04-12 09:50:00,51.49,51.49,51.44,51.45,2200.0,40.0855,40.0855,40.0466,40.0544,2200.0
2013-04-12 09:55:00,51.43,51.43,51.4,51.41,4000.0,40.0388,40.0388,40.0154,40.0232,4000.0
2013-04-12 10:00:00,51.37,51.4,51.37,51.38,4300.0,39.9921,40.0154,39.9921,39.9999,4300.0
2013-04-12 10:05:00,51.39,51.4,51.36,51.39,29000.0,40.0077,40.0154,39.9843,40.0077,29000.0
2013-04-12 10:10:00,51.39,51.42,51.39,51.42,1400.0,40.0077,40.031,40.0077,40.031,1400.0
2013-04-12 10:15:00,51.42,51.42,51.33,51.33,1600.0,40.031,40.031,39.9609,39.9609,1600.0
2013-04-12 10:20:00,51.35,51.35,51.33,51.34,1100.0,39.9765,39.9765,39.9609,39.9687,1100.0
2013-04-12 10:25:00,51.35,51.37,51.33,51.37,10900.0,39.9765,39.9921,39.9609,39.9921,10900.0
2013-04-12 10:30:00,51.36,51.36,51.34,51.34,1200.0,39.9843,39.9843,39.9687,39.9687,1200.0
2013-04-12 10:35:00,51.3,51.3,51.29,51.3,19400.0,39.9376,39.9376,39.9298,39.9376,19400.0
2013-04-12 10:40:00,51.3,51.3,51.27,51.27,1400.0,39.9376,39.9376,39.9142,39.9142,1400.0
2013-04-12 10:45:00,51.27,51.27,51.19,51.19,3800.0,39.9142,39.9142,39.8519,39.8519,3800.0
2013-04-12 10:50:00,51.2,51.23,51.2,51.21,4200.0,39.8597,39.8831,39.8597,39.8675,4200.0
2013-04-12 10:55:00,51.19,51.24,51.19,51.22,22000.0,39.8519,39.8909,39.8519,39.8753,22000.0
2013-04-12 11:00:00,51.2,51.21,51.17,51.17,6700.0,39.8597,39.8675,39.8364,39.8364,6700.0
2013-04-12 11:05:00,51.18,51.18,51.13,51.16,3300.0,39.8442,39.8442,39.8052,39.8286,3300.0
2013-04-12 11:10:00,51.18,51.18,51.18,51.18,1000.0,39.8442,39.8442,39.8442,39.8442,1000.0
2013-04-12 11:15:00,51.21,51.26,51.21,51.26,3300.0,39.8675,39.9064,39.8675,39.9064,3300.0
2013-04-12 11:20:00,51.25,51.25,51.23,51.23,8500.0,39.8987,39.8987,39.8831,39.8831,8500.0
2013-04-12 11:25:00,51.23,51.25,51.22,51.23,6100.0,39.8831,39.8987,39.8753,39.8831,6100.0
2013-04-12 11:30:00,51.24,51.24,51.24,51.24,200.0,39.8909,39.8909,39.8909,39.8909,200.0
2013-04-12 11:35:00,51.24,51.24,51.24,51.24,0.0,39.8909,39.8909,39.8909,39.8909,0.0
2013-04-12 11:40:00,51.24,51.24,51.24,51.24,0.0,39.8909,39.8909,39.8909,39.8909,0.0
2013-04-12 11:45:00,51.21,51.23,51.21,51.23,1100.0,39.8675,39.8831,39.8675,39.8831,1100.0
2013-04-12 11:50:00,51.27,51.28,51.27,51.28,600.0,39.9142,39.922,39.9142,39.922,600.0
2013-04-12 11:55:00,51.29,51.3,51.27,51.3,6100.0,39.9298,39.9376,39.9142,39.9376,6100.0
2013-04-12 12:00:00,51.29,51.29,51.29,51.29,2100.0,39.9298,39.9298,39.9298,39.9298,2100.0
2013-04-12 12:05:00,51.3,51.31,51.3,51.31,400.0,39.9376,39.9454,39.9376,39.9454,400.0
2013-04-12 12:10:00,51.3,51.3,51.3,51.3,1800.0,39.9376,39.9376,39.9376,39.9376,1800.0
2013-04-12 12:15:00,51.29,51.3,51.29,51.29,2200.0,39.9298,39.9376,39.9298,39.9298,2200.0
2013-04-12 12:20:00,51.31,51.31,51.28,51.28,2000.0,39.9454,39.9454,39.922,39.922,2000.0
2013-04-12 12:25:00,51.27,51.29,51.27,51.29,400.0,39.9142,39.9298,39.9142,39.9298,400.0
2013-04-12 12:30:00,51.31,51.31,51.3,51.3,700.0,39.9454,39.9454,39.9376,39.9376,700.0
2013-04-12 12:35:00,51.3,51.3,51.3,51.3,0.0,39.9376,39.9376,39.9376,39.9376,0.0
2013-04-12 12:40:00,51.34,51.35,51.34,51.35,3300.0,39.9687,39.9765,39.9687,39.9765,3300.0
2013-04-12 12:45:00,51.31,51.32,51.31,51.32,1700.0,39.9454,39.9532,39.9454,39.9532,1700.0
2013-04-12 12:50:00,51.32,51.34,51.32,51.34,5400.0,39.9532,39.9687,39.9532,39.9687,5400.0
2013-04-12 12:55:00,51.36,51.37,51.36,51.37,4400.0,39.9843,39.9921,39.9843,39.9921,4400.0
2013-04-12 13:00:00,51.37,51.38,51.37,51.38,5300.0,39.9921,39.9999,39.9921,39.9999,5300.0
2013-04-12 13:05:00,51.4,51.41,51.4,51.41,12100.0,40.0154,40.0232,40.0154,40.0232,12100.0
2013-04-12 13:10:00,51.41,51.41,51.41,51.41,500.0,40.0232,40.0232,40.0232,40.0232,500.0
2013-04-12 13:15:00,51.37,51.37,51.36,51.36,1500.0,39.9921,39.9921,39.9843,39.9843,1500.0
2013-04-12 13:20:00,51.36,51.36,51.36,51.36,1900.0,39.9843,39.9843,39.9843,39.9843,1900.0
2013-04-12 13:25:00,51.35,51.35,51.35,51.35,2700.0,39.9765,39.9765,39.9765,39.9765,2700.0
2013-04-12 13:30:00,51.34,51.35,51.33,51.35,9700.0,39.9687,39.9765,39.9609,39.9765,9700.0
2013-04-12 13:35:00,51.34,51.36,51.34,51.35,10100.0,39.9687,39.9843,39.9687,39.9765,10100.0
2013-04-12 13:40:00,51.35,51.37,51.35,51.37,11800.0,39.9765,39.9921,39.9765,39.9921,11800.0
2013-04-12 13:45:00,51.37,51.39,51.37,51.39,7200.0,39.9921,40.0077,39.9921,40.0077,7200.0
2013-04-12 13:50:00,51.39,51.39,51.37,51.37,3000.0,40.0077,40.0077,39.9921,39.9921,3000.0
2013-04-12 13:55:00,51.36,51.37,51.35,51.37,6100.0,39.9843,39.9921,39.9765,39.9921,6100.0
2013-04-12 14:00:00,51.37,51.37,51.35,51.35,2400.0,39.9921,39.9921,39.9765,39.9765,2400.0
2013-04-12 14:05:00,51.36,51.36,51.36,51.36,400.0,39.9843,39.9843,39.9843,39.9843,400.0
2013-04-12 14:10:00,51.35,51.36,51.35,51.36,300.0,39.9765,39.9843,39.9765,39.9843,300.0
2013-04-12 14:15:00,51.36,51.36,51.34,51.35,1900.0,39.9843,39.9843,39.9687,39.9765,1900.0
2013-04-12 14:20:00,51.34,51.35,51.34,51.35,2700.0,39.9687,39.9765,39.9687,39.9765,2700.0
2013-04-12 14:25:00,51.33,51.33,51.33,51.33,3200.0,39.9609,39.9609,39.9609,39.9609,3200.0
2013-04-12 14:30:00,51.31,51.32,51.31,51.32,400.0,39.9454,39.9532,39.9454,39.9532,400.0
2013-04-12 14:35:00,51.31,51.34,51.31,51.34,4800.0,39.9454,39.9687,39.9454,39.9687,4800.0
2013-04-12 14:40:00,51.35,51.35,51.35,51.35,2600.0,39.9765,39.9765,39.9765,39.9765,2600.0
2013-04-12 14:45:00,51.35,51.35,51.35,51.35,0.0,39.9765,39.9765,39.9765,39.9765,0.0
2013-04-12 14:50:00,51.33,51.33,51.31,51.32,3500.0,39.9609,39.9609,39.9454,39.9532,3500.0
2013-04-12 14:55:00,51.32,51.33,51.31,51.33,3000.0,39.9532,39.9609,39.9454,39.9609,3000.0
2013-04-12 15:00:00,51.33,51.34,51.33,51.34,500.0,39.9609,39.9687,39.9609,39.9687,500.0
2013-04-12 15:05:00,51.35,51.36,51.35,51.36,700.0,39.9765,39.9843,39.9765,39.9843,700.0
2013-04-12 15:10:00,51.36,51.38,51.36,51.37,5600.0,39.9843,39.9999,39.9843,39.9921,5600.0
2013-04-12 15:15:00,51.39,51.39,51.39,51.39,100.0,40.0077,40.0077,40.0077,40.0077,100.0
2013-04-12 15:20:00,51.39,51.4,51.39,51.39,500.0,40.0077,40.0154,40.0077,40.0077,500.0
2013-04-12 15:25:00,51.38,51.39,51.37,51.37,5100.0,39.9999,40.0077,39.9921,39.9921,5100.0
2013-04-12 15:30:00,51.38,51.4,51.38,51.4,3000.0,39.9999,40.0154,39.9999,40.0154,3000.0
2013-04-12 15:35:00,51.39,51.4,51.37,51.37,1300.0,40.0077,40.0154,39.9921,39.9921,1300.0
2013-04-12 15:40:00,51.39,51.42,51.39,51.41,4900.0,40.0077,40.031,40.0077,40.0232,4900.0
2013-04-12 15:45:00,51.41,51.42,51.4,51.4,7100.0,40.0232,40.031,40.0154,40.0154,7100.0
2013-04-12 15:50:00,51.42,51.42,51.41,51.41,3100.0,40.031,40.031,40.0232,40.0232,3100.0
2013-04-12 15:55:00,51.42,51.46,51.41,51.46,6100.0,40.031,40.0621,40.0232,40.0621,6100.0
2013-04-15 09:30:00,51.02,51.03,50.98,50.98,6700.0,39.7196,39.7274,39.6885,39.6885,6700.0
2013-04-15 09:35:00,51.01,51.06,51.01,51.06,7000.0,39.7118,39.7507,39.7118,39.7507,7000.0
2013-04-15 09:40:00,51.03,51.03,51.0,51.0,3200.0,39.7274,39.7274,39.704,39.704,3200.0
2013-04-15 09:45:00,51.01,51.01,50.93,50.93,1400.0,39.7118,39.7118,39.6495,39.6495,1400.0
2013-04-15 09:50:00,50.92,50.96,50.92,50.95,5100.0,39.6418,39.6729,39.6418,39.6651,5100.0
2013-04-15 09:55:00,50.98,50.99,50.98,50.99,200.0,39.6885,39.6962,39.6885,39.6962,200.0
2013-04-15 10:00:00,51.0,51.0,50.91,50.91,1800.0,39.704,39.704,39.634,39.634,1800.0
2013-04-15 10:05:00,50.91,50.91,50.86,50.88,7500.0,39.634,39.634,39.595,39.6106,7500.0
2013-04-15 10:10:00,50.87,50.93,50.87,50.93,7000.0,39.6028,39.6495,39.6028,39.6495,7000.0
2013-04-15 10:15:00,50.93,50.95,50.9,50.94,7600.0,39.6495,39.6651,39.6262,39.6573,7600.0
2013-04-15 10:20:00,50.94,50.96,50.92,50.92,5200.0,39.6573,39.6729,39.6418,39.6418,5200.0
2013-04-15 10:25:00,50.88,50.93,50.88,50.93,3300.0,39.6106,39.6495,39.6106,39.6495,3300.0
2013-04-15 10:30:00,50.93,50.93,50.93,50.93,800.0,39.6495,39.6495,39.6495,39.6495,800.0
2013-04-15 10:35:00,50.95,50.97,50.91,50.95,4300.0,39.6651,39.6807,39.634,39.6651,4300.0
2013-04-15 10:40:00,50.96,51.0,50.93,51.0,2400.0,39.6729,39.704,39.6495,39.704,2400.0
2013-04-15 10:45:00,51.01,51.01,50.99,51.0,4200.0,39.7118,39.7118,39.6962,39.704,4200.0
2013-04-15 10:50:00,51.0,51.01,50.95,50.99,8000.0,39.704,39.7118,39.6651,39.6962,8000.0
2013-04-15 10:55:00,50.94,50.98,50.94,50.98,1500.0,39.6573,39.6885,39.6573,39.6885,1500.0
2013-04-15 11:00:00,50.97,50.97,50.96,50.96,2500.0,39.6807,39.6807,39.6729,39.6729,2500.0
2013-04-15 11:05:00,50.96,50.96,50.96,50.96,0.0,39.6729,39.6729,39.6729,39.6729,0.0
2013-04-15 11:10:00,50.91,50.91,50.91,50.91,400.0,39.634,39.634,39.634,39.634,400.0
2013-04-15 11:15:00,50.89,50.89,50.86,50.86,20800.0,39.6184,39.6184,39.595,39.595,20800.0
2013-04-15 11:20:00,50.88,50.89,50.88,50.88,2400.0,39.6106,39.6184,39.6106,39.6106,2400.0
2013-04-15 11:25:00,50.88,50.88,50.88,50.88,1200.0,39.6106,39.6106,39.6106,39.6106,1200.0
2013-04-15 11:30:00,50.9,50.93,50.87,50.92,2700.0,39.6262,39.6495,39.6028,39.6418,2700.0
2013-04-15 11:35:00,50.93,50.98,50.92,50.98,900.0,39.6495,39.6885,39.6418,39.6885,900.0
2013-04-15 11:40:00,50.97,50.97,50.94,50.94,14800.0,39.6807,39.6807,39.6573,39.6573,14800.0
2013-04-15 11:45:00,50.94,50.94,50.89,50.89,26700.0,39.6573,39.6573,39.6184,39.6184,26700.0
2013-04-15 11:50:00,50.88,50.88,50.81,50.81,2400.0,39.6106,39.6106,39.5561,39.5561,2400.0
2013-04-15 11:55:00,50.78,50.78,50.77,50.77,1200.0,39.5328,39.5328,39.525,39.525,1200.0
2013-04-15 12:00:00,50.77,50.77,50.74,50.74,5700.0,39.525,39.525,39.5016,39.5016,5700.0
2013-04-15 12:05:00,50.75,50.76,50.74,50.76,1000.0,39.5094,39.5172,39.5016,39.5172,1000.0
2013-04-15 12:10:00,50.76,50.76,50.76,50.76,0.0,39.5172,39.5172,39.5172,39.5172,0.0
2013-04-15 12:15:00,50.81,50.81,50.78,50.78,200.0,39.5561,39.5561,39.5328,39.5328,200.0
2013-04-15 12:20:00,50.79,50.79,50.76,50.77,1700.0,39.5405,39.5405,39.5172,39.525,1700.0
2013-04-15 12:25:00,50.75,50.75,50.74,50.74,200.0,39.5094,39.5094,39.5016,39.5016,200.0
2013-04-15 12:30:00,50.72,50.75,50.72,50.72,1800.0,39.486,39.5094,39.486,39.486,1800.0
2013-04-15 12:35:00,50.72,50.72,50.68,50.68,400.0,39.486,39.486,39.4549,39.4549,400.0
2013-04-15 12:40:00,50.7,50.7,50.7,50.7,100.0,39.4705,39.4705,39.4705,39.4705,100.0
2013-04-15 12:45:00,50.69,50.69,50.64,50.65,2900.0,39.4627,39.4627,39.4238,39.4316,2900.0
2013-04-15 12:50:00,50.66,50.66,50.6,50.6,7600.0,39.4393,39.4393,39.3926,39.3926,7600.0
2013-04-15 12:55:00,50.6,50.62,50.59,50.62,5300.0,39.3926,39.4082,39.3848,39.4082,5300.0
2013-04-15 13:00:00,50.62,50.62,50.62,50.62,600.0,39.4082,39.4082,39.4082,39.4082,600.0
2013-04-15 13:05:00,50.65,50.65,50.61,50.64,2200.0,39.4316,39.4316,39.4004,39.4238,2200.0
2013-04-15 13:10:00,50.64,50.66,50.64,50.65,1300.0,39.4238,39.4393,39.4238,39.4316,1300.0
2013-04-15 13:15:00,50.64,50.64,50.63,50.63,1100.0,39.4238,39.4238,39.416,39.416,1100.0
2013-04-15 13:20:00,50.65,50.65,50.63,50.63,600.0,39.4316,39.4316,39.416,39.416,600.0
2013-04-15 13:25:00,50.63,50.63,50.63,50.63,100.0,39.416,39.416,39.416,39.416,100.0
2013-04-15 13:30:00,50.65,50.65,50.63,50.63,4400.0,39.4316,39.4316,39.416,39.416,4400.0
2013-04-15 13:35:00,50.63,50.63,50.63,50.63,0.0,39.416,39.416,39.416,39.416,0.0
2013-04-15 13:40:00,50.63,50.63,50.61,50.61,1000.0,39.416,39.416,39.4004,39.4004,1000.0
2013-04-15 13:45:00,50.62,50.64,50.61,50.64,1200.0,39.4082,39.4238,39.4004,39.4238,1200.0
2013-04-15 13:50:00,50.64,50.64,50.64,50.64,400.0,39.4238,39.4238,39.4238,39.4238,400.0
2013-04-15 13:55:00,50.64,50.64,50.6,50.6,2500.0,39.4238,39.4238,39.3926,39.3926,2500.0
2013-04-15 14:00:00,50.61,50.61,50.55,50.55,4700.0,39.4004,39.4004,39.3537,39.3537,4700.0
2013-04-15 14:05:00,50.53,50.54,50.52,50.54,5900.0,39.3381,39.3459,39.3303,39.3459,5900.0
2013-04-15 14:10:00,50.54,50.54,50.5,50.5,1100.0,39.3459,39.3459,39.3148,39.3148,1100.0
2013-04-15 14:15:00,50.5,50.5,50.5,50.5,0.0,39.3148,39.3148,39.3148,39.3148,0.0
2013-04-15 14:20:00,50.54,50.54,50.54,50.54,1400.0,39.3459,39.3459,39.3459,39.3459,1400.0
2013-04-15 14:25:00,50.54,50.55,50.47,50.47,40100.0,39.3459,39.3537,39.2914,39.2914,40100.0
2013-04-15 14:30:00,50.47,50.47,50.47,50.47,0.0,39.2914,39.2914,39.2914,39.2914,0.0
2013-04-15 14:35:00,50.49,50.53,50.48,50.52,1000.0,39.307,39.3381,39.2992,39.3303,1000.0
2013-04-15 14:40:00,50.52,50.55,50.51,50.55,700.0,39.3303,39.3537,39.3226,39.3537,700.0
2013-04-15 14:45:00,50.58,50.64,50.58,50.64,1400.0,39.3771,39.4238,39.3771,39.4238,1400.0
2013-04-15 14:50:00,50.61,50.61,50.57,50.59,2400.0,39.4004,39.4004,39.3693,39.3848,2400.0
2013-04-15 14:55:00,50.59,50.59,50.43,50.43,1100.0,39.3848,39.3848,39.2603,39.2603,1100.0
2013-04-15 15:00:00,50.41,50.49,50.41,50.49,800.0,39.2447,39.307,39.2447,39.307,800.0
2013-04-15 15:05:00,50.45,50.45,50.37,50.4,1000.0,39.2759,39.2759,39.2136,39.2369,1000.0
2013-04-15 15:10:00,50.38,50.42,50.37,50.42,3900.0,39.2214,39.2525,39.2136,39.2525,3900.0
2013-04-15 15:15:00,50.44,50.49,50.44,50.48,2800.0,39.2681,39.307,39.2681,39.2992,2800.0
2013-04-15 15:20:00,50.47,50.5,50.46,50.47,1800.0,39.2914,39.3148,39.2836,39.2914,1800.0
2013-04-15 15:25:00,50.42,50.43,50.42,50.43,2000.0,39.2525,39.2603,39.2525,39.2603,2000.0
2013-04-15 15:30:00,50.38,50.4,50.34,50.35,1600.0,39.2214,39.2369,39.1902,39.198,1600.0
2013-04-15 15:35:00,50.34,50.34,50.27,50.3,3000.0,39.1902,39.1902,39.1357,39.1591,3000.0
2013-04-15 15:40:00,50.33,50.36,50.33,50.33,2600.0,39.1824,39.2058,39.1824,39.1824,2600.0
2013-04-15 15:45:00,50.35,50.41,50.34,50.35,2100.0,39.198,39.2447,39.1902,39.198,2100.0
2013-04-15 15:50:00,50.33,50.4,50.33,50.39,1200.0,39.1824,39.2369,39.1824,39.2291,1200.0
2013-04-15 15:55:00,50.38,50.39,50.25,50.25,24900.0,39.2214,39.2291,39.1201,39.1201,24900.0
2013-04-16 09:30:00,50.82,50.83,50.74,50.74,83800.0,39.5639,39.5717,39.5016,39.5016,83800.0
2013-04-16 09:35:00,50.75,50.85,50.75,50.85,3900.0,39.5094,39.5873,39.5094,39.5873,3900.0
2013-04-16 09:40:00,50.83,50.83,50.79,50.8,3700.0,39.5717,39.5717,39.5405,39.5483,3700.0
2013-04-16 09:45:00,50.77,50.77,50.74,50.77,1300.0,39.525,39.525,39.5016,39.525,1300.0
2013-04-16 09:50:00,50.78,50.79,50.73,50.75,17900.0,39.5328,39.5405,39.4938,39.5094,17900.0
2013-04-16 09:55:00,50.78,50.78,50.72,50.78,3100.0,39.5328,39.5328,39.486,39.5328,3100.0
2013-04-16 10:00:00,50.78,50.81,50.75,50.75,16100.0,39.5328,39.5561,39.5094,39.5094,16100.0
2013-04-16 10:05:00,50.79,50.81,50.76,50.79,2500.0,39.5405,39.5561,39.5172,39.5405,2500.0
2013-04-16 10:10:00,50.79,50.8,50.73,50.73,2500.0,39.5405,39.5483,39.4938,39.4938,2500.0
2013-04-16 10:15:00,50.72,50.72,50.71,50.72,1000.0,39.486,39.486,39.4783,39.486,1000.0
2013-04-16 10:20:00,50.72,50.72,50.72,50.72,0.0,39.486,39.486,39.486,39.486,0.0
2013-04-16 10:25:00,50.72,50.74,50.71,50.71,1700.0,39.486,39.5016,39.4783,39.4783,1700.0
2013-04-16 10:30:00,50.73,50.75,50.71,50.71,2000.0,39.4938,39.5094,39.4783,39.4783,2000.0
2013-04-16 10:35:00,50.71,50.71,50.66,50.66,1500.0,39.4783,39.4783,39.4393,39.4393,1500.0
2013-04-16 10:40:00,50.67,50.67,50.61,50.62,5100.0,39.4471,39.4471,39.4004,39.4082,5100.0
2013-04-16 10:45:00,50.62,50.62,50.62,50.62,400.0,39.4082,39.4082,39.4082,39.4082,400.0
2013-04-16 10:50:00,50.62,50.63,50.6,50.63,12800.0,39.4082,39.416,39.3926,39.416,12800.0
2013-04-16 10:55:00,50.63,50.65,50.63,50.65,3000.0,39.416,39.4316,39.416,39.4316,3000.0
2013-04-16 11:00:00,50.67,50.67,50.67,50.67,100.0,39.4471,39.4471,39.4471,39.4471,100.0
2013-04-16 11:05:00,50.64,50.64,50.62,50.63,1600.0,39.4238,39.4238,39.4082,39.416,1600.0
2013-04-16 11:10:00,50.67,50.7,50.66,50.7,1100.0,39.4471,39.4705,39.4393,39.4705,1100.0
2013-04-16 11:15:00,50.72,50.77,50.72,50.77,4300.0,39.486,39.525,39.486,39.525,4300.0
2013-04-16 11:20:00,50.76,50.76,50.73,50.75,3100.0,39.5172,39.5172,39.4938,39.5094,3100.0
2013-04-16 11:25:00,50.75,50.75,50.75,50.75,0.0,39.5094,39.5094,39.5094,39.5094,0.0
2013-04-16 11:30:00,50.76,50.76,50.75,50.75,1300.0,39.5172,39.5172,39.5094,39.5094,1300.0
2013-04-16 11:35:00,50.75,50.76,50.73,50.76,7000.0,39.5094,39.5172,39.4938,39.5172,7000.0
2013-04-16 11:40:00,50.75,50.78,50.75,50.78,3600.0,39.5094,39.5328,39.5094,39.5328,3600.0
2013-04-16 11:45:00,50.79,50.81,50.78,50.79,31200.0,39.5405,39.5561,39.5328,39.5405,31200.0
2013-04-16 11:50:00,50.79,50.83,50.78,50.83,53500.0,39.5405,39.5717,39.5328,39.5717,53500.0
2013-04-16 11:55:00,50.82,50.83,50.79,50.8,8200.0,39.5639,39.5717,39.5405,39.5483,8200.0
2013-04-16 12:00:00,50.82,50.86,50.82,50.86,8800.0,39.5639,39.595,39.5639,39.595,8800.0
2013-04-16 12:05:00,50.84,50.84,50.83,50.83,900.0,39.5795,39.5795,39.5717,39.5717,900.0
2013-04-16 12:10:00,50.86,50.86,50.84,50.85,3400.0,39.595,39.595,39.5795,39.5873,3400.0
2013-04-16 12:15:00,50.85,50.86,50.85,50.86,700.0,39.5873,39.595,39.5873,39.595,700.0
2013-04-16 12:20:00,50.83,50.83,50.83,50.83,2200.0,39.5717,39.5717,39.5717,39.5717,2200.0
2013-04-16 12:25:00,50.85,50.85,50.85,50.85,200.0,39.5873,39.5873,39.5873,39.5873,200.0
2013-04-16 12:30:00,50.87,50.88,50.87,50.88,500.0,39.6028,39.6106,39.6028,39.6106,500.0
2013-04-16 12:35:00,50.89,50.89,50.88,50.88,300.0,39.6184,39.6184,39.6106,39.6106,300.0
2013-04-16 12:40:00,50.88,50.89,50.88,50.89,1100.0,39.6106,39.6184,39.6106,39.6184,1100.0
2013-04-16 12:45:00,50.88,50.88,50.87,50.87,10100.0,39.6106,39.6106,39.6028,39.6028,10100.0
2013-04-16 12:50:00,50.87,50.87,50.87,50.87,400.0,39.6028,39.6028,39.6028,39.6028,400.0
2013-04-16 12:55:00,50.93,50.93,50.93,50.93,100.0,39.6495,39.6495,39.6495,39.6495,100.0
2013-04-16 13:00:00,50.93,50.93,50.93,50.93,0.0,39.6495,39.6495,39.6495,39.6495,0.0
2013-04-16 13:05:00,50.93,50.93,50.93,50.93,200.0,39.6495,39.6495,39.6495,39.6495,200.0
2013-04-16 13:10:00,50.92,50.92,50.92,50.92,100.0,39.6418,39.6418,39.6418,39.6418,100.0
2013-04-16 13:15:00,50.92,50.94,50.92,50.93,1000.0,39.6418,39.6573,39.6418,39.6495,1000.0
2013-04-16 13:20:00,50.93,50.93,50.93,50.93,0.0,39.6495,39.6495,39.6495,39.6495,0.0
2013-04-16 13:25:00,50.94,50.94,50.91,50.93,2400.0,39.6573,39.6573,39.634,39.6495,2400.0
2013-04-16 13:30:00,50.94,50.96,50.94,50.96,600.0,39.6573,39.6729,39.6573,39.6729,600.0
2013-04-16 13:35:00,50.95,50.97,50.94,50.95,14200.0,39.6651,39.6807,39.6573,39.6651,14200.0
2013-04-16 13:40:00,50.94,50.95,50.92,50.92,500.0,39.6573,39.6651,39.6418,39.6418,500.0
2013-04-16 13:45:00,50.92,50.93,50.92,50.93,1300.0,39.6418,39.6495,39.6418,39.6495,1300.0
2013-04-16 13:50:00,50.94,50.94,50.91,50.93,800.0,39.6573,39.6573,39.634,39.6495,800.0
2013-04-16 13:55:00,50.92,50.93,50.92,50.93,1700.0,39.6418,39.6495,39.6418,39.6495,1700.0
2013-04-16 14:00:00,50.93,50.93,50.93,50.93,0.0,39.6495,39.6495,39.6495,39.6495,0.0
2013-04-16 14:05:00,50.93,50.93,50.93,50.93,200.0,39.6495,39.6495,39.6495,39.6495,200.0
2013-04-16 14:10:00,50.9,50.91,50.9,50.9,5200.0,39.6262,39.634,39.6262,39.6262,5200.0
2013-04-16 14:15:00,50.91,50.91,50.89,50.89,2100.0,39.634,39.634,39.6184,39.6184,2100.0
2013-04-16 14:20:00,50.89,50.89,50.89,50.89,200.0,39.6184,39.6184,39.6184,39.6184,200.0
2013-04-16 14:25:00,50.87,50.87,50.87,50.87,100.0,39.6028,39.6028,39.6028,39.6028,100.0
2013-04-16 14:30:00,50.89,50.89,50.86,50.86,600.0,39.6184,39.6184,39.595,39.595,600.0
2013-04-16 14:35:00,50.87,50.87,50.86,50.87,1100.0,39.6028,39.6028,39.595,39.6028,1100.0
2013-04-16 14:40:00,50.88,50.88,50.88,50.88,100.0,39.6106,39.6106,39.6106,39.6106,100.0
2013-04-16 14:45:00,50.88,50.88,50.88,50.88,0.0,39.6106,39.6106,39.6106,39.6106,0.0
2013-04-16 14:50:00,50.9,50.91,50.89,50.91,3900.0,39.6262,39.634,39.6184,39.634,3900.0
2013-04-16 14:55:00,50.86,50.86,50.83,50.83,700.0,39.595,39.595,39.5717,39.5717,700.0
2013-04-16 15:00:00,50.84,50.84,50.83,50.84,700.0,39.5795,39.5795,39.5717,39.5795,700.0
2013-04-16 15:05:00,50.84,50.84,50.84,50.84,0.0,39.5795,39.5795,39.5795,39.5795,0.0
2013-04-16 15:10:00,50.86,50.86,50.86,50.86,200.0,39.595,39.595,39.595,39.595,200.0
2013-04-16 15:15:00,50.9,50.9,50.89,50.89,3000.0,39.6262,39.6262,39.6184,39.6184,3000.0
2013-04-16 15:20:00,50.89,50.9,50.88,50.9,1500.0,39.6184,39.6262,39.6106,39.6262,1500.0
2013-04-16 15:25:00,50.92,50.92,50.9,50.92,1300.0,39.6418,39.6418,39.6262,39.6418,1300.0
2013-04-16 15:30:00,50.93,50.94,50.93,50.94,4900.0,39.6495,39.6573,39.6495,39.6573,4900.0
2013-04-16 15:35:00,50.94,50.96,50.93,50.95,6200.0,39.6573,39.6729,39.6495,39.6651,6200.0
2013-04-16 15:40:00,50.98,51.01,50.98,51.01,2300.0,39.6885,39.7118,39.6885,39.7118,2300.0
2013-04-16 15:45:00,51.0,51.01,50.98,50.99,9300.0,39.704,39.7118,39.6885,39.6962,9300.0
2013-04-16 15:50:00,51.01,51.01,50.97,51.01,2400.0,39.7118,39.7118,39.6807,39.7118,2400.0
2013-04-16 15:55:00,51.0,51.03,51.0,51.01,8400.0,39.704,39.7274,39.704,39.7118,8400.0
2013-04-17 09:30:00,50.6,50.6,50.46,50.46,55000.0,39.3926,39.3926,39.2836,39.2836,55000.0
2013-04-17 09:35:00,50.46,50.46,50.41,50.42,14400.0,39.2836,39.2836,39.2447,39.2525,14400.0
2013-04-17 09:40:00,50.41,50.42,50.37,50.4,13900.0,39.2447,39.2525,39.2136,39.2369,13900.0
2013-04-17 09:45:00,50.42,50.53,50.41,50.51,28000.0,39.2525,39.3381,39.2447,39.3226,28000.0
2013-04-17 09:50:00,50.51,50.54,50.47,50.48,16900.0,39.3226,39.3459,39.2914,39.2992,16900.0
2013-04-17 09:55:00,50.49,50.5,50.42,50.43,6600.0,39.307,39.3148,39.2525,39.2603,6600.0
2013-04-17 10:00:00,50.46,50.46,50.36,50.36,8300.0,39.2836,39.2836,39.2058,39.2058,8300.0
2013-04-17 10:05:00,50.36,50.42,50.36,50.37,8100.0,39.2058,39.2525,39.2058,39.2136,8100.0
2013-04-17 10:10:00,50.38,50.41,50.33,50.34,2900.0,39.2214,39.2447,39.1824,39.1902,2900.0
2013-04-17 10:15:00,50.31,50.32,50.26,50.26,8600.0,39.1669,39.1746,39.1279,39.1279,8600.0
2013-04-17 10:20:00,50.26,50.31,50.21,50.3,72800.0,39.1279,39.1669,39.089,39.1591,72800.0
2013-04-17 10:25:00,50.28,50.32,50.28,50.3,6000.0,39.1435,39.1746,39.1435,39.1591,6000.0
2013-04-17 10:30:00,50.3,50.3,50.24,50.24,1700.0,39.1591,39.1591,39.1124,39.1124,1700.0
2013-04-17 10:35:00,50.27,50.27,50.2,50.2,3100.0,39.1357,39.1357,39.0812,39.0812,3100.0
2013-04-17 10:40:00,50.2,50.21,50.11,50.12,7800.0,39.0812,39.089,39.0112,39.0189,7800.0
2013-04-17 10:45:00,50.11,50.16,50.09,50.15,5600.0,39.0112,39.0501,38.9956,39.0423,5600.0
2013-04-17 10:50:00,50.12,50.14,50.11,50.11,5600.0,39.0189,39.0345,39.0112,39.0112,5600.0
2013-04-17 10:55:00,50.11,50.11,50.01,50.01,12600.0,39.0112,39.0112,38.9333,38.9333,12600.0
2013-04-17 11:00:00,50.02,50.06,50.01,50.06,12900.0,38.9411,38.9722,38.9333,38.9722,12900.0
2013-04-17 11:05:00,50.06,50.06,49.97,50.02,43200.0,38.9722,38.9722,38.9022,38.9411,43200.0
2013-04-17 11:10:00,50.01,50.06,50.01,50.05,3600.0,38.9333,38.9722,38.9333,38.9644,3600.0
2013-04-17 11:15:00,50.05,50.07,50.02,50.07,2900.0,38.9644,38.98,38.9411,38.98,2900.0
2013-04-17 11:20:00,50.07,50.14,50.07,50.12,5200.0,38.98,39.0345,38.98,39.0189,5200.0
2013-04-17 11:25:00,50.11,50.14,50.11,50.14,2500.0,39.0112,39.0345,39.0112,39.0345,2500.0
2013-04-17 11:30:00,50.11,50.11,50.05,50.06,1900.0,39.0112,39.0112,38.9644,38.9722,1900.0
2013-04-17 11:35:00,50.08,50.09,50.08,50.09,400.0,38.9878,38.9956,38.9878,38.9956,400.0
2013-04-17 11:40:00,50.16,50.17,50.16,50.16,2800.0,39.0501,39.0579,39.0501,39.0501,2800.0
2013-04-17 11:45:00,50.13,50.13,50.12,50.12,500.0,39.0267,39.0267,39.0189,39.0189,500.0
2013-04-17 11:50:00,50.12,50.14,50.12,50.14,1300.0,39.0189,39.0345,39.0189,39.0345,1300.0
2013-04-17 11:55:00,50.14,50.14,50.09,50.11,4100.0,39.0345,39.0345,38.9956,39.0112,4100.0
2013-04-17 12:00:00,50.11,50.12,50.08,50.08,2600.0,39.0112,39.0189,38.9878,38.9878,2600.0
2013-04-17 12:05:00,50.08,50.1,50.05,50.05,3900.0,38.9878,39.0034,38.9644,38.9644,3900.0
2013-04-17 12:10:00,50.05,50.05,50.05,50.05,0.0,38.9644,38.9644,38.9644,38.9644,0.0
2013-04-17 12:15:00,50.0,50.03,49.98,50.02,2500.0,38.9255,38.9489,38.91,38.9411,2500.0
2013-04-17 12:20:00,50.01,50.01,49.95,49.99,1700.0,38.9333,38.9333,38.8866,38.9177,1700.0
2013-04-17 12:25:00,49.98,50.0,49.91,49.92,5900.0,38.91,38.9255,38.8555,38.8632,5900.0
2013-04-17 12:30:00,49.94,49.98,49.94,49.98,300.0,38.8788,38.91,38.8788,38.91,300.0
2013-04-17 12:35:00,50.0,50.02,49.96,50.0,7600.0,38.9255,38.9411,38.8944,38.9255,7600.0
2013-04-17 12:40:00,49.98,49.98,49.95,49.95,900.0,38.91,38.91,38.8866,38.8866,900.0
2013-04-17 12:45:00,49.98,50.0,49.92,49.92,11300.0,38.91,38.9255,38.8632,38.8632,11300.0
2013-04-17 12:50:00,49.92,49.98,49.89,49.96,10000.0,38.8632,38.91,38.8399,38.8944,10000.0
2013-04-17 12:55:00,49.96,50.01,49.96,50.01,1900.0,38.8944,38.9333,38.8944,38.9333,1900.0
2013-04-17 13:00:00,50.02,50.04,50.0,50.04,2500.0,38.9411,38.9567,38.9255,38.9567,2500.0
2013-04-17 13:05:00,50.05,50.05,50.01,50.02,1800.0,38.9644,38.9644,38.9333,38.9411,1800.0
2013-04-17 13:10:00,50.01,50.01,49.98,49.98,900.0,38.9333,38.9333,38.91,38.91,900.0
2013-04-17 13:15:00,50.0,50.04,50.0,50.02,2300.0,38.9255,38.9567,38.9255,38.9411,2300.0
2013-04-17 13:20:00,50.02,50.07,50.02,50.07,700.0,38.9411,38.98,38.9411,38.98,700.0
2013-04-17 13:25:00,50.07,50.08,50.05,50.06,3700.0,38.98,38.9878,38.9644,38.9722,3700.0
2013-04-17 13:30:00,50.08,50.1,50.06,50.07,25900.0,38.9878,39.0034,38.9722,38.98,25900.0
2013-04-17 13:35:00,50.07,50.14,50.07,50.14,3700.0,38.98,39.0345,38.98,39.0345,3700.0
2013-04-17 13:40:00,50.16,50.2,50.15,50.2,4900.0,39.0501,39.0812,39.0423,39.0812,4900.0
2013-04-17 13:45:00,50.2,50.2,50.16,50.17,5300.0,39.0812,39.0812,39.0501,39.0579,5300.0
2013-04-17 13:50:00,50.17,50.17,50.15,50.15,1000.0,39.0579,39.0579,39.0423,39.0423,1000.0
2013-04-17 13:55:00,50.15,50.15,50.11,50.11,1500.0,39.0423,39.0423,39.0112,39.0112,1500.0
2013-04-17 14:00:00,50.13,50.13,50.09,50.11,2500.0,39.0267,39.0267,38.9956,39.0112,2500.0
2013-04-17 14:05:00,50.12,50.18,50.12,50.13,6200.0,39.0189,39.0657,39.0189,39.0267,6200.0
2013-04-17 14:10:00,50.12,50.16,50.12,50.16,5000.0,39.0189,39.0501,39.0189,39.0501,5000.0
2013-04-17 14:15:00,50.16,50.16,50.11,50.12,2400.0,39.0501,39.0501,39.0112,39.0189,2400.0
2013-04-17 14:20:00,50.12,50.15,50.12,50.14,8400.0,39.0189,39.0423,39.0189,39.0345,8400.0
2013-04-17 14:25:00,50.13,50.2,50.12,50.18,10900.0,39.0267,39.0812,39.0189,39.0657,10900.0
2013-04-17 14:30:00,50.17,50.17,50.15,50.15,1300.0,39.0579,39.0579,39.0423,39.0423,1300.0
2013-04-17 14:35:00,50.17,50.17,50.13,50.14,600.0,39.0579,39.0579,39.0267,39.0345,600.0
2013-04-17 14:40:00,50.08,50.08,50.07,50.07,1000.0,38.9878,38.9878,38.98,38.98,1000.0
2013-04-17 14:45:00,50.09,50.09,50.08,50.08,200.0,38.9956,38.9956,38.9878,38.9878,200.0
2013-04-17 14:50:00,50.04,50.06,50.04,50.05,4500.0,38.9567,38.9722,38.9567,38.9644,4500.0
2013-04-17 14:55:00,50.06,50.13,50.06,50.13,1200.0,38.9722,39.0267,38.9722,39.0267,1200.0
2013-04-17 15:00:00,50.09,50.13,50.09,50.13,3500.0,38.9956,39.0267,38.9956,39.0267,3500.0
2013-04-17 15:05:00,50.14,50.15,50.12,50.13,3700.0,39.0345,39.0423,39.0189,39.0267,3700.0
2013-04-17 15:10:00,50.15,50.17,50.14,50.17,2000.0,39.0423,39.0579,39.0345,39.0579,2000.0
2013-04-17 15:15:00,50.18,50.22,50.18,50.19,3100.0,39.0657,39.0968,39.0657,39.0734,3100.0
2013-04-17 15:20:00,50.19,50.19,50.18,50.19,1800.0,39.0734,39.0734,39.0657,39.0734,1800.0
2013-04-17 15:25:00,50.17,50.18,50.16,50.18,1000.0,39.0579,39.0657,39.0501,39.0657,1000.0
2013-04-17 15:30:00,50.18,50.18,50.1,50.13,2800.0,39.0657,39.0657,39.0034,39.0267,2800.0
2013-04-17 15:35:00,50.12,50.15,50.08,50.1,1700.0,39.0189,39.0423,38.9878,39.0034,1700.0
2013-04-17 15:40:00,50.1,50.11,50.09,50.11,2300.0,39.0034,39.0112,38.9956,39.0112,2300.0
2013-04-17 15:45:00,50.1,50.18,50.1,50.18,6200.0,39.0034,39.0657,39.0034,39.0657,6200.0
2013-04-17 15:50:00,50.18,50.19,50.15,50.19,4000.0,39.0657,39.0734,39.0423,39.0734,4000.0
2013-04-17 15:55:00,50.2,50.21,50.14,50.14,5300.0,39.0812,39.089,39.0345,39.0345,5300.0
2013-04-18 09:30:00,50.28,50.28,50.19,50.19,36700.0,39.1435,39.1435,39.0734,39.0734,36700.0
2013-04-18 09:35:00,50.19,50.19,50.06,50.07,55400.0,39.0734,39.0734,38.9722,38.98,55400.0
2013-04-18 09:40:00,50.08,50.15,50.07,50.14,12300.0,38.9878,39.0423,38.98,39.0345,12300.0
2013-04-18 09:45:00,50.13,50.18,50.12,50.12,7600.0,39.0267,39.0657,39.0189,39.0189,7600.0
2013-04-18 09:50:00,50.13,50.13,50.06,50.07,4500.0,39.0267,39.0267,38.9722,38.98,4500.0
2013-04-18 09:55:00,50.03,50.03,50.01,50.01,2300.0,38.9489,38.9489,38.9333,38.9333,2300.0
2013-04-18 10:00:00,50.01,50.01,49.87,49.87,20300.0,38.9333,38.9333,38.8243,38.8243,20300.0
2013-04-18 10:05:00,49.9,49.92,49.84,49.84,9200.0,38.8477,38.8632,38.801,38.801,9200.0
2013-04-18 10:10:00,49.9,49.94,49.89,49.94,1600.0,38.8477,38.8788,38.8399,38.8788,1600.0
2013-04-18 10:15:00,49.95,49.95,49.86,49.86,1400.0,38.8866,38.8866,38.8165,38.8165,1400.0
2013-04-18 10:20:00,49.87,49.93,49.87,49.92,2100.0,38.8243,38.871,38.8243,38.8632,2100.0
2013-04-18 10:25:00,49.9,49.95,49.86,49.95,52200.0,38.8477,38.8866,38.8165,38.8866,52200.0
2013-04-18 10:30:00,49.97,50.05,49.97,50.05,1600.0,38.9022,38.9644,38.9022,38.9644,1600.0
2013-04-18 10:35:00,50.02,50.04,50.02,50.04,1800.0,38.9411,38.9567,38.9411,38.9567,1800.0
2013-04-18 10:40:00,50.01,50.03,49.99,50.03,2100.0,38.9333,38.9489,38.9177,38.9489,2100.0
2013-04-18 10:45:00,50.06,50.08,49.97,50.08,374900.0,38.9722,38.9878,38.9022,38.9878,374900.0
2013-04-18 10:50:00,50.12,50.14,50.08,50.14,25200.0,39.0189,39.0345,38.9878,39.0345,25200.0
2013-04-18 10:55:00,50.15,50.15,50.13,50.15,3200.0,39.0423,39.0423,39.0267,39.0423,3200.0
2013-04-18 11:00:00,50.13,50.15,50.06,50.06,46500.0,39.0267,39.0423,38.9722,38.9722,46500.0
2013-04-18 11:05:00,50.06,50.06,50.06,50.06,0.0,38.9722,38.9722,38.9722,38.9722,0.0
2013-04-18 11:10:00,50.11,50.11,50.11,50.11,400.0,39.0112,39.0112,39.0112,39.0112,400.0
2013-04-18 11:15:00,50.15,50.15,50.15,50.15,200.0,39.0423,39.0423,39.0423,39.0423,200.0
2013-04-18 11:20:00,50.13,50.14,50.1,50.1,5900.0,39.0267,39.0345,39.0034,39.0034,5900.0
2013-04-18 11:25:00,50.1,50.1,50.1,50.1,0.0,39.0034,39.0034,39.0034,39.0034,0.0
2013-04-18 11:30:00,50.06,50.06,50.06,50.06,100.0,38.9722,38.9722,38.9722,38.9722,100.0
2013-04-18 11:35:00,50.05,50.05,50.05,50.05,100.0,38.9644,38.9644,38.9644,38.9644,100.0
2013-04-18 11:40:00,50.05,50.05,49.97,49.97,9900.0,38.9644,38.9644,38.9022,38.9022,9900.0
2013-04-18 11:45:00,49.96,50.0,49.96,49.97,6500.0,38.8944,38.9255,38.8944,38.9022,6500.0
2013-04-18 11:50:00,49.94,49.97,49.94,49.97,3400.0,38.8788,38.9022,38.8788,38.9022,3400.0
2013-04-18 11:55:00,49.99,49.99,49.99,49.99,2100.0,38.9177,38.9177,38.9177,38.9177,2100.0
2013-04-18 12:00:00,50.04,50.04,49.97,49.97,2200.0,38.9567,38.9567,38.9022,38.9022,2200.0
2013-04-18 12:05:00,49.97,49.97,49.97,49.97,0.0,38.9022,38.9022,38.9022,38.9022,0.0
2013-04-18 12:10:00,49.97,49.97,49.97,49.97,0.0,38.9022,38.9022,38.9022,38.9022,0.0
2013-04-18 12:15:00,49.98,49.98,49.98,49.98,500.0,38.91,38.91,38.91,38.91,500.0
2013-04-18 12:20:00,49.97,49.97,49.97,49.97,300.0,38.9022,38.9022,38.9022,38.9022,300.0
2013-04-18 12:25:00,50.03,50.03,50.01,50.01,2700.0,38.9489,38.9489,38.9333,38.9333,2700.0
2013-04-18 12:30:00,50.01,50.02,49.99,50.02,2400.0,38.9333,38.9411,38.9177,38.9411,2400.0
2013-04-18 12:35:00,49.99,50.01,49.99,50.01,300.0,38.9177,38.9333,38.9177,38.9333,300.0
2013-04-18 12:40:00,50.01,50.01,50.01,50.01,0.0,38.9333,38.9333,38.9333,38.9333,0.0
2013-04-18 12:45:00,50.01,50.01,50.01,50.01,0.0,38.9333,38.9333,38.9333,38.9333,0.0
2013-04-18 12:50:00,50.05,50.06,50.05,50.06,500.0,38.9644,38.9722,38.9644,38.9722,500.0
2013-04-18 12:55:00,50.09,50.09,50.09,50.09,400.0,38.9956,38.9956,38.9956,38.9956,400.0
2013-04-18 13:00:00,50.1,50.1,50.09,50.09,900.0,39.0034,39.0034,38.9956,38.9956,900.0
2013-04-18 13:05:00,50.12,50.12,50.09,50.09,2300.0,39.0189,39.0189,38.9956,38.9956,2300.0
2013-04-18 13:10:00,50.11,50.11,50.11,50.11,300.0,39.0112,39.0112,39.0112,39.0112,300.0
2013-04-18 13:15:00,50.07,50.07,50.07,50.07,100.0,38.98,38.98,38.98,38.98,100.0
2013-04-18 13:20:00,50.07,50.07,50.07,50.07,0.0,38.98,38.98,38.98,38.98,0.0
2013-04-18 13:25:00,50.07,50.07,50.07,50.07,0.0,38.98,38.98,38.98,38.98,0.0
2013-04-18 13:30:00,50.07,50.07,50.07,50.07,0.0,38.98,38.98,38.98,38.98,0.0
2013-04-18 13:35:00,50.07,50.07,50.07,50.07,0.0,38.98,38.98,38.98,38.98,0.0
2013-04-18 13:40:00,50.05,50.05,50.04,50.05,8200.0,38.9644,38.9644,38.9567,38.9644,8200.0
2013-04-18 13:45:00,50.02,50.02,50.02,50.02,800.0,38.9411,38.9411,38.9411,38.9411,800.0
2013-04-18 13:50:00,50.01,50.02,50.0,50.02,32900.0,38.9333,38.9411,38.9255,38.9411,32900.0
2013-04-18 13:55:00,50.02,50.04,50.01,50.02,20900.0,38.9411,38.9567,38.9333,38.9411,20900.0
2013-04-18 14:00:00,50.02,50.02,49.99,49.99,2000.0,38.9411,38.9411,38.9177,38.9177,2000.0
2013-04-18 14:05:00,49.99,49.99,49.99,49.99,3500.0,38.9177,38.9177,38.9177,38.9177,3500.0
2013-04-18 14:10:00,49.92,49.92,49.91,49.91,3000.0,38.8632,38.8632,38.8555,38.8555,3000.0
2013-04-18 14:15:00,49.93,49.93,49.88,49.88,7200.0,38.871,38.871,38.8321,38.8321,7200.0
2013-04-18 14:20:00,49.89,49.92,49.86,49.92,8900.0,38.8399,38.8632,38.8165,38.8632,8900.0
2013-04-18 14:25:00,49.9,49.93,49.9,49.93,2500.0,38.8477,38.871,38.8477,38.871,2500.0
2013-04-18 14:30:00,49.93,49.95,49.92,49.92,4200.0,38.871,38.8866,38.8632,38.8632,4200.0
2013-04-18 14:35:00,49.93,49.94,49.92,49.92,2600.0,38.871,38.8788,38.8632,38.8632,2600.0
2013-04-18 14:40:00,49.92,49.92,49.89,49.89,40200.0,38.8632,38.8632,38.8399,38.8399,40200.0
2013-04-18 14:45:00,49.88,49.88,49.84,49.85,3500.0,38.8321,38.8321,38.801,38.8087,3500.0
2013-04-18 14:50:00,49.85,49.85,49.8,49.82,2800.0,38.8087,38.8087,38.7698,38.7854,2800.0
2013-04-18 14:55:00,49.82,49.82,49.78,49.79,2600.0,38.7854,38.7854,38.7542,38.762,2600.0
2013-04-18 15:00:00,49.82,49.84,49.82,49.82,10200.0,38.7854,38.801,38.7854,38.7854,10200.0
2013-04-18 15:05:00,49.82,49.87,49.82,49.85,6500.0,38.7854,38.8243,38.7854,38.8087,6500.0
2013-04-18 15:10:00,49.86,49.86,49.86,49.86,800.0,38.8165,38.8165,38.8165,38.8165,800.0
2013-04-18 15:15:00,49.92,49.92,49.91,49.92,5900.0,38.8632,38.8632,38.8555,38.8632,5900.0
2013-04-18 15:20:00,49.9,49.9,49.9,49.9,200.0,38.8477,38.8477,38.8477,38.8477,200.0
2013-04-18 15:25:00,49.92,49.92,49.89,49.9,3200.0,38.8632,38.8632,38.8399,38.8477,3200.0
2013-04-18 15:30:00,49.93,49.93,49.93,49.93,100.0,38.871,38.871,38.871,38.871,100.0
2013-04-18 15:35:00,49.93,49.93,49.91,49.91,1200.0,38.871,38.871,38.8555,38.8555,1200.0
2013-04-18 15:40:00,49.95,49.97,49.94,49.97,7900.0,38.8866,38.9022,38.8788,38.9022,7900.0
2013-04-18 15:45:00,49.93,49.99,49.93,49.99,2400.0,38.871,38.9177,38.871,38.9177,2400.0
2013-04-18 15:50:00,49.95,49.97,49.95,49.95,1400.0,38.8866,38.9022,38.8866,38.8866,1400.0
2013-04-18 15:55:00,49.94,49.97,49.93,49.95,4800.0,38.8788,38.9022,38.871,38.8866,4800.0
2013-04-19 09:30:00,50.23,50.23,50.18,50.18,11200.0,39.1046,39.1046,39.0657,39.0657,11200.0
2013-04-19 09:35:00,50.19,50.2,50.19,50.2,5100.0,39.0734,39.0812,39.0734,39.0812,5100.0
2013-04-19 09:40:00,50.26,50.26,50.18,50.19,20700.0,39.1279,39.1279,39.0657,39.0734,20700.0
2013-04-19 09:45:00,50.17,50.17,50.1,50.1,6600.0,39.0579,39.0579,39.0034,39.0034,6600.0
2013-04-19 09:50:00,50.15,50.15,50.13,50.13,4400.0,39.0423,39.0423,39.0267,39.0267,4400.0
2013-04-19 09:55:00,50.08,50.17,50.07,50.17,5300.0,38.9878,39.0579,38.98,39.0579,5300.0
2013-04-19 10:00:00,50.2,50.23,50.2,50.22,1700.0,39.0812,39.1046,39.0812,39.0968,1700.0
2013-04-19 10:05:00,50.24,50.27,50.23,50.26,3200.0,39.1124,39.1357,39.1046,39.1279,3200.0
2013-04-19 10:10:00,50.24,50.24,50.21,50.24,7100.0,39.1124,39.1124,39.089,39.1124,7100.0
2013-04-19 10:15:00,50.25,50.26,50.23,50.26,2700.0,39.1201,39.1279,39.1046,39.1279,2700.0
2013-04-19 10:20:00,50.25,50.25,50.23,50.23,1100.0,39.1201,39.1201,39.1046,39.1046,1100.0
2013-04-19 10:25:00,50.22,50.22,50.15,50.18,10700.0,39.0968,39.0968,39.0423,39.0657,10700.0
2013-04-19 10:30:00,50.2,50.21,50.17,50.21,6300.0,39.0812,39.089,39.0579,39.089,6300.0
2013-04-19 10:35:00,50.23,50.23,50.21,50.21,700.0,39.1046,39.1046,39.089,39.089,700.0
2013-04-19 10:40:00,50.19,50.19,50.18,50.19,1300.0,39.0734,39.0734,39.0657,39.0734,1300.0
2013-04-19 10:45:00,50.22,50.22,50.22,50.22,500.0,39.0968,39.0968,39.0968,39.0968,500.0
2013-04-19 10:50:00,50.16,50.18,50.16,50.18,900.0,39.0501,39.0657,39.0501,39.0657,900.0
2013-04-19 10:55:00,50.22,50.24,50.22,50.22,2600.0,39.0968,39.1124,39.0968,39.0968,2600.0
2013-04-19 11:00:00,50.23,50.26,50.22,50.22,2800.0,39.1046,39.1279,39.0968,39.0968,2800.0
2013-04-19 11:05:00,50.25,50.31,50.25,50.3,22300.0,39.1201,39.1669,39.1201,39.1591,22300.0
2013-04-19 11:10:00,50.28,50.33,50.28,50.33,9100.0,39.1435,39.1824,39.1435,39.1824,9100.0
2013-04-19 11:15:00,50.36,50.36,50.36,50.36,100.0,39.2058,39.2058,39.2058,39.2058,100.0
2013-04-19 11:20:00,50.34,50.34,50.34,50.34,200.0,39.1902,39.1902,39.1902,39.1902,200.0
2013-04-19 11:25:00,50.35,50.35,50.34,50.34,1900.0,39.198,39.198,39.1902,39.1902,1900.0
2013-04-19 11:30:00,50.37,50.37,50.37,50.37,900.0,39.2136,39.2136,39.2136,39.2136,900.0
2013-04-19 11:35:00,50.38,50.38,50.38,50.38,4800.0,39.2214,39.2214,39.2214,39.2214,4800.0
2013-04-19 11:40:00,50.35,50.35,50.35,50.35,200.0,39.198,39.198,39.198,39.198,200.0
2013-04-19 11:45:00,50.36,50.36,50.36,50.36,300.0,39.2058,39.2058,39.2058,39.2058,300.0
2013-04-19 11:50:00,50.33,50.33,50.33,50.33,100.0,39.1824,39.1824,39.1824,39.1824,100.0
2013-04-19 11:55:00,50.34,50.34,50.34,50.34,500.0,39.1902,39.1902,39.1902,39.1902,500.0
2013-04-19 12:00:00,50.34,50.34,50.3,50.3,2200.0,39.1902,39.1902,39.1591,39.1591,2200.0
2013-04-19 12:05:00,50.32,50.32,50.3,50.3,4100.0,39.1746,39.1746,39.1591,39.1591,4100.0
2013-04-19 12:10:00,50.3,50.3,50.3,50.3,2300.0,39.1591,39.1591,39.1591,39.1591,2300.0
2013-04-19 12:15:00,50.3,50.3,50.3,50.3,0.0,39.1591,39.1591,39.1591,39.1591,0.0
2013-04-19 12:20:00,50.28,50.28,50.28,50.28,700.0,39.1435,39.1435,39.1435,39.1435,700.0
2013-04-19 12:25:00,50.28,50.28,50.28,50.28,600.0,39.1435,39.1435,39.1435,39.1435,600.0
2013-04-19 12:30:00,50.29,50.29,50.29,50.29,600.0,39.1513,39.1513,39.1513,39.1513,600.0
2013-04-19 12:35:00,50.28,50.29,50.28,50.29,400.0,39.1435,39.1513,39.1435,39.1513,400.0
2013-04-19 12:40:00,50.29,50.29,50.29,50.29,7100.0,39.1513,39.1513,39.1513,39.1513,7100.0
2013-04-19 12:45:00,50.24,50.24,50.24,50.24,2100.0,39.1124,39.1124,39.1124,39.1124,2100.0
2013-04-19 12:50:00,50.24,50.24,50.24,50.24,0.0,39.1124,39.1124,39.1124,39.1124,0.0
2013-04-19 12:55:00,50.25,50.25,50.25,50.25,200.0,39.1201,39.1201,39.1201,39.1201,200.0
2013-04-19 13:00:00,50.25,50.25,50.25,50.25,0.0,39.1201,39.1201,39.1201,39.1201,0.0
2013-04-19 13:05:00,50.25,50.25,50.25,50.25,0.0,39.1201,39.1201,39.1201,39.1201,0.0
2013-04-19 13:10:00,50.25,50.25,50.25,50.25,0.0,39.1201,39.1201,39.1201,39.1201,0.0
2013-04-19 13:15:00,50.23,50.23,50.23,50.23,100.0,39.1046,39.1046,39.1046,39.1046,100.0
2013-04-19 13:20:00,50.24,50.27,50.24,50.27,300.0,39.1124,39.1357,39.1124,39.1357,300.0
2013-04-19 13:25:00,50.28,50.28,50.28,50.28,100.0,39.1435,39.1435,39.1435,39.1435,100.0
2013-04-19 13:30:00,50.3,50.3,50.28,50.28,900.0,39.1591,39.1591,39.1435,39.1435,900.0
2013-04-19 13:35:00,50.28,50.28,50.28,50.28,400.0,39.1435,39.1435,39.1435,39.1435,400.0
2013-04-19 13:40:00,50.28,50.28,50.28,50.28,100.0,39.1435,39.1435,39.1435,39.1435,100.0
2013-04-19 13:45:00,50.27,50.28,50.27,50.28,500.0,39.1357,39.1435,39.1357,39.1435,500.0
2013-04-19 13:50:00,50.29,50.29,50.29,50.29,100.0,39.1513,39.1513,39.1513,39.1513,100.0
2013-04-19 13:55:00,50.29,50.29,50.29,50.29,0.0,39.1513,39.1513,39.1513,39.1513,0.0
2013-04-19 14:00:00,50.29,50.29,50.29,50.29,4500.0,39.1513,39.1513,39.1513,39.1513,4500.0
2013-04-19 14:05:00,50.3,50.33,50.3,50.33,3200.0,39.1591,39.1824,39.1591,39.1824,3200.0
2013-04-19 14:10:00,50.34,50.36,50.34,50.36,4000.0,39.1902,39.2058,39.1902,39.2058,4000.0
2013-04-19 14:15:00,50.37,50.37,50.37,50.37,300.0,39.2136,39.2136,39.2136,39.2136,300.0
2013-04-19 14:20:00,50.35,50.35,50.35,50.35,200.0,39.198,39.198,39.198,39.198,200.0
2013-04-19 14:25:00,50.36,50.36,50.35,50.35,2600.0,39.2058,39.2058,39.198,39.198,2600.0
2013-04-19 14:30:00,50.35,50.36,50.35,50.36,700.0,39.198,39.2058,39.198,39.2058,700.0
2013-04-19 14:35:00,50.36,50.36,50.32,50.34,1400.0,39.2058,39.2058,39.1746,39.1902,1400.0
2013-04-19 14:40:00,50.31,50.33,50.3,50.31,1800.0,39.1669,39.1824,39.1591,39.1669,1800.0
2013-04-19 14:45:00,50.32,50.32,50.3,50.3,400.0,39.1746,39.1746,39.1591,39.1591,400.0
2013-04-19 14:50:00,50.3,50.33,50.3,50.33,3400.0,39.1591,39.1824,39.1591,39.1824,3400.0
2013-04-19 14:55:00,50.33,50.33,50.31,50.32,6900.0,39.1824,39.1824,39.1669,39.1746,6900.0
2013-04-19 15:00:00,50.32,50.32,50.29,50.29,3000.0,39.1746,39.1746,39.1513,39.1513,3000.0
2013-04-19 15:05:00,50.31,50.32,50.3,50.32,3200.0,39.1669,39.1746,39.1591,39.1746,3200.0
2013-04-19 15:10:00,50.32,50.32,50.32,50.32,100.0,39.1746,39.1746,39.1746,39.1746,100.0
2013-04-19 15:15:00,50.31,50.32,50.3,50.31,1700.0,39.1669,39.1746,39.1591,39.1669,1700.0
2013-04-19 15:20:00,50.31,50.32,50.31,50.32,200.0,39.1669,39.1746,39.1669,39.1746,200.0
2013-04-19 15:25:00,50.34,50.35,50.33,50.35,4600.0,39.1902,39.198,39.1824,39.198,4600.0
2013-04-19 15:30:00,50.35,50.36,50.34,50.35,1700.0,39.198,39.2058,39.1902,39.198,1700.0
2013-04-19 15:35:00,50.35,50.38,50.35,50.37,3200.0,39.198,39.2214,39.198,39.2136,3200.0
2013-04-19 15:40:00,50.37,50.41,50.37,50.4,4900.0,39.2136,39.2447,39.2136,39.2369,4900.0
2013-04-19 15:45:00,50.4,50.41,50.39,50.4,6900.0,39.2369,39.2447,39.2291,39.2369,6900.0
2013-04-19 15:50:00,50.4,50.41,50.39,50.39,2500.0,39.2369,39.2447,39.2291,39.2291,2500.0
2013-04-19 15:55:00,50.39,50.41,50.39,50.41,12600.0,39.2291,39.2447,39.2291,39.2447,12600.0
2013-04-22 09:30:00,50.44,50.5,50.44,50.49,33800.0,39.2681,39.3148,39.2681,39.307,33800.0
2013-04-22 09:35:00,50.46,50.46,50.35,50.35,19600.0,39.2836,39.2836,39.198,39.198,19600.0
2013-04-22 09:40:00,50.35,50.38,50.32,50.38,20200.0,39.198,39.2214,39.1746,39.2214,20200.0
2013-04-22 09:45:00,50.38,50.38,50.3,50.3,24000.0,39.2214,39.2214,39.1591,39.1591,24000.0
2013-04-22 09:50:00,50.3,50.36,50.28,50.35,19800.0,39.1591,39.2058,39.1435,39.198,19800.0
2013-04-22 09:55:00,50.35,50.38,50.35,50.37,20200.0,39.198,39.2214,39.198,39.2136,20200.0
2013-04-22 10:00:00,50.35,50.36,50.26,50.31,13100.0,39.198,39.2058,39.1279,39.1669,13100.0
2013-04-22 10:05:00,50.31,50.31,50.22,50.22,17500.0,39.1669,39.1669,39.0968,39.0968,17500.0
2013-04-22 10:10:00,50.22,50.22,50.19,50.21,14300.0,39.0968,39.0968,39.0734,39.089,14300.0
2013-04-22 10:15:00,50.21,50.25,50.21,50.24,34000.0,39.089,39.1201,39.089,39.1124,34000.0
2013-04-22 10:20:00,50.23,50.24,50.19,50.19,29300.0,39.1046,39.1124,39.0734,39.0734,29300.0
2013-04-22 10:25:00,50.2,50.2,50.16,50.2,17700.0,39.0812,39.0812,39.0501,39.0812,17700.0
2013-04-22 10:30:00,50.19,50.19,50.13,50.15,35700.0,39.0734,39.0734,39.0267,39.0423,35700.0
2013-04-22 10:35:00,50.16,50.18,50.13,50.18,95200.0,39.0501,39.0657,39.0267,39.0657,95200.0
2013-04-22 10:40:00,50.18,50.21,50.17,50.19,8000.0,39.0657,39.089,39.0579,39.0734,8000.0
2013-04-22 10:45:00,50.21,50.26,50.21,50.26,3700.0,39.089,39.1279,39.089,39.1279,3700.0
2013-04-22 10:50:00,50.26,50.27,50.24,50.25,3100.0,39.1279,39.1357,39.1124,39.1201,3100.0
2013-04-22 10:55:00,50.27,50.28,50.23,50.28,5800.0,39.1357,39.1435,39.1046,39.1435,5800.0
2013-04-22 11:00:00,50.29,50.29,50.25,50.25,7900.0,39.1513,39.1513,39.1201,39.1201,7900.0
2013-04-22 11:05:00,50.26,50.3,50.26,50.27,10000.0,39.1279,39.1591,39.1279,39.1357,10000.0
2013-04-22 11:10:00,50.28,50.29,50.26,50.26,2800.0,39.1435,39.1513,39.1279,39.1279,2800.0
2013-04-22 11:15:00,50.24,50.29,50.23,50.29,7300.0,39.1124,39.1513,39.1046,39.1513,7300.0
2013-04-22 11:20:00,50.27,50.27,50.25,50.25,4200.0,39.1357,39.1357,39.1201,39.1201,4200.0
2013-04-22 11:25:00,50.26,50.29,50.25,50.26,4300.0,39.1279,39.1513,39.1201,39.1279,4300.0
2013-04-22 11:30:00,50.27,50.3,50.26,50.3,3500.0,39.1357,39.1591,39.1279,39.1591,3500.0
2013-04-22 11:35:00,50.31,50.35,50.31,50.35,2900.0,39.1669,39.198,39.1669,39.198,2900.0
2013-04-22 11:40:00,50.35,50.38,50.35,50.36,3300.0,39.198,39.2214,39.198,39.2058,3300.0
2013-04-22 11:45:00,50.37,50.37,50.34,50.34,5600.0,39.2136,39.2136,39.1902,39.1902,5600.0
2013-04-22 11:50:00,50.34,50.37,50.34,50.37,3400.0,39.1902,39.2136,39.1902,39.2136,3400.0
2013-04-22 11:55:00,50.37,50.41,50.37,50.4,4900.0,39.2136,39.2447,39.2136,39.2369,4900.0
2013-04-22 12:00:00,50.4,50.42,50.4,50.4,3200.0,39.2369,39.2525,39.2369,39.2369,3200.0
2013-04-22 12:05:00,50.41,50.45,50.41,50.45,9100.0,39.2447,39.2759,39.2447,39.2759,9100.0
2013-04-22 12:10:00,50.45,50.45,50.42,50.42,9100.0,39.2759,39.2759,39.2525,39.2525,9100.0
2013-04-22 12:15:00,50.43,50.44,50.43,50.43,5000.0,39.2603,39.2681,39.2603,39.2603,5000.0
2013-04-22 12:20:00,50.44,50.45,50.42,50.42,3600.0,39.2681,39.2759,39.2525,39.2525,3600.0
2013-04-22 12:25:00,50.42,50.43,50.42,50.42,1900.0,39.2525,39.2603,39.2525,39.2525,1900.0
2013-04-22 12:30:00,50.44,50.45,50.43,50.43,2700.0,39.2681,39.2759,39.2603,39.2603,2700.0
2013-04-22 12:35:00,50.44,50.48,50.44,50.48,3000.0,39.2681,39.2992,39.2681,39.2992,3000.0
2013-04-22 12:40:00,50.51,50.51,50.49,50.49,4400.0,39.3226,39.3226,39.307,39.307,4400.0
2013-04-22 12:45:00,50.5,50.5,50.5,50.5,200.0,39.3148,39.3148,39.3148,39.3148,200.0
2013-04-22 12:50:00,50.5,50.5,50.47,50.47,8700.0,39.3148,39.3148,39.2914,39.2914,8700.0
2013-04-22 12:55:00,50.49,50.49,50.48,50.48,4500.0,39.307,39.307,39.2992,39.2992,4500.0
2013-04-22 13:00:00,50.48,50.48,50.46,50.46,4400.0,39.2992,39.2992,39.2836,39.2836,4400.0
2013-04-22 13:05:00,50.46,50.47,50.46,50.47,4100.0,39.2836,39.2914,39.2836,39.2914,4100.0
2013-04-22 13:10:00,50.47,50.47,50.47,50.47,3500.0,39.2914,39.2914,39.2914,39.2914,3500.0
2013-04-22 13:15:00,50.45,50.45,50.44,50.44,3600.0,39.2759,39.2759,39.2681,39.2681,3600.0
2013-04-22 13:20:00,50.45,50.46,50.45,50.46,5500.0,39.2759,39.2836,39.2759,39.2836,5500.0
2013-04-22 13:25:00,50.45,50.46,50.45,50.46,1800.0,39.2759,39.2836,39.2759,39.2836,1800.0
2013-04-22 13:30:00,50.47,50.48,50.46,50.48,4000.0,39.2914,39.2992,39.2836,39.2992,4000.0
2013-04-22 13:35:00,50.49,50.49,50.49,50.49,3000.0,39.307,39.307,39.307,39.307,3000.0
2013-04-22 13:40:00,50.48,50.5,50.48,50.5,1300.0,39.2992,39.3148,39.2992,39.3148,1300.0
2013-04-22 13:45:00,50.5,50.5,50.49,50.49,4100.0,39.3148,39.3148,39.307,39.307,4100.0
2013-04-22 13:50:00,50.47,50.48,50.47,50.48,2200.0,39.2914,39.2992,39.2914,39.2992,2200.0
2013-04-22 13:55:00,50.5,50.5,50.48,50.49,1800.0,39.3148,39.3148,39.2992,39.307,1800.0
2013-04-22 14:00:00,50.48,50.51,50.48,50.51,1600.0,39.2992,39.3226,39.2992,39.3226,1600.0
2013-04-22 14:05:00,50.51,50.51,50.51,50.51,0.0,39.3226,39.3226,39.3226,39.3226,0.0
2013-04-22 14:10:00,50.51,50.51,50.5,50.51,5800.0,39.3226,39.3226,39.3148,39.3226,5800.0
2013-04-22 14:15:00,50.52,50.57,50.52,50.56,1300.0,39.3303,39.3693,39.3303,39.3615,1300.0
2013-04-22 14:20:00,50.59,50.6,50.59,50.6,2200.0,39.3848,39.3926,39.3848,39.3926,2200.0
2013-04-22 14:25:00,50.62,50.64,50.61,50.62,54700.0,39.4082,39.4238,39.4004,39.4082,54700.0
2013-04-22 14:30:00,50.63,50.63,50.62,50.62,600.0,39.416,39.416,39.4082,39.4082,600.0
2013-04-22 14:35:00,50.63,50.64,50.63,50.64,10200.0,39.416,39.4238,39.416,39.4238,10200.0
2013-04-22 14:40:00,50.66,50.67,50.64,50.64,9200.0,39.4393,39.4471,39.4238,39.4238,9200.0
2013-04-22 14:45:00,50.65,50.65,50.62,50.62,7000.0,39.4316,39.4316,39.4082,39.4082,7000.0
2013-04-22 14:50:00,50.62,50.65,50.61,50.64,32300.0,39.4082,39.4316,39.4004,39.4238,32300.0
2013-04-22 14:55:00,50.62,50.62,50.62,50.62,100.0,39.4082,39.4082,39.4082,39.4082,100.0
2013-04-22 15:00:00,50.61,50.63,50.61,50.63,1400.0,39.4004,39.416,39.4004,39.416,1400.0
2013-04-22 15:05:00,50.63,50.63,50.61,50.61,5400.0,39.416,39.416,39.4004,39.4004,5400.0
2013-04-22 15:10:00,50.62,50.64,50.62,50.63,4100.0,39.4082,39.4238,39.4082,39.416,4100.0
2013-04-22 15:15:00,50.61,50.62,50.61,50.61,4300.0,39.4004,39.4082,39.4004,39.4004,4300.0
2013-04-22 15:20:00,50.61,50.61,50.61,50.61,0.0,39.4004,39.4004,39.4004,39.4004,0.0
2013-04-22 15:25:00,50.64,50.64,50.62,50.62,3800.0,39.4238,39.4238,39.4082,39.4082,3800.0
2013-04-22 15:30:00,50.61,50.65,50.61,50.65,900.0,39.4004,39.4316,39.4004,39.4316,900.0
2013-04-22 15:35:00,50.64,50.65,50.62,50.64,2900.0,39.4238,39.4316,39.4082,39.4238,2900.0
2013-04-22 15:40:00,50.64,50.64,50.64,50.64,2000.0,39.4238,39.4238,39.4238,39.4238,2000.0
2013-04-22 15:45:00,50.63,50.63,50.6,50.6,4200.0,39.416,39.416,39.3926,39.3926,4200.0
2013-04-22 15:50:00,50.6,50.6,50.56,50.59,12500.0,39.3926,39.3926,39.3615,39.3848,12500.0
2013-04-22 15:55:00,50.58,50.61,50.56,50.59,6900.0,39.3771,39.4004,39.3615,39.3848,6900.0
2013-04-23 09:30:00,50.83,50.89,50.83,50.87,72100.0,39.5717,39.6184,39.5717,39.6028,72100.0
2013-04-23 09:35:00,50.86,50.91,50.86,50.91,10400.0,39.595,39.634,39.595,39.634,10400.0
2013-04-23 09:40:00,50.91,50.94,50.88,50.92,9700.0,39.634,39.6573,39.6106,39.6418,9700.0
2013-04-23 09:45:00,50.94,50.96,50.92,50.95,57800.0,39.6573,39.6729,39.6418,39.6651,57800.0
2013-04-23 09:50:00,50.95,50.97,50.94,50.94,19000.0,39.6651,39.6807,39.6573,39.6573,19000.0
2013-04-23 09:55:00,50.94,50.96,50.9,50.9,19800.0,39.6573,39.6729,39.6262,39.6262,19800.0
2013-04-23 10:00:00,50.91,50.96,50.9,50.93,12100.0,39.634,39.6729,39.6262,39.6495,12100.0
2013-04-23 10:05:00,50.93,50.95,50.89,50.89,4100.0,39.6495,39.6651,39.6184,39.6184,4100.0
2013-04-23 10:10:00,50.89,50.95,50.89,50.93,27500.0,39.6184,39.6651,39.6184,39.6495,27500.0
2013-04-23 10:15:00,50.93,50.97,50.92,50.97,7500.0,39.6495,39.6807,39.6418,39.6807,7500.0
2013-04-23 10:20:00,50.98,51.01,50.98,51.01,4400.0,39.6885,39.7118,39.6885,39.7118,4400.0
2013-04-23 10:25:00,51.0,51.0,51.0,51.0,500.0,39.704,39.704,39.704,39.704,500.0
2013-04-23 10:30:00,51.04,51.04,51.0,51.0,300.0,39.7352,39.7352,39.704,39.704,300.0
2013-04-23 10:35:00,51.03,51.03,51.0,51.0,5900.0,39.7274,39.7274,39.704,39.704,5900.0
2013-04-23 10:40:00,51.0,51.06,51.0,51.05,13900.0,39.704,39.7507,39.704,39.743,13900.0
2013-04-23 10:45:00,51.03,51.05,51.02,51.02,6100.0,39.7274,39.743,39.7196,39.7196,6100.0
2013-04-23 10:50:00,51.03,51.03,51.01,51.02,2300.0,39.7274,39.7274,39.7118,39.7196,2300.0
2013-04-23 10:55:00,51.02,51.03,51.02,51.02,800.0,39.7196,39.7274,39.7196,39.7196,800.0
2013-04-23 11:00:00,51.02,51.04,51.02,51.04,1600.0,39.7196,39.7352,39.7196,39.7352,1600.0
2013-04-23 11:05:00,51.05,51.05,51.05,51.05,1700.0,39.743,39.743,39.743,39.743,1700.0
2013-04-23 11:10:00,51.05,51.05,51.02,51.02,500.0,39.743,39.743,39.7196,39.7196,500.0
2013-04-23 11:15:00,51.04,51.06,51.04,51.06,6300.0,39.7352,39.7507,39.7352,39.7507,6300.0
2013-04-23 11:20:00,51.06,51.08,51.06,51.07,5000.0,39.7507,39.7663,39.7507,39.7585,5000.0
2013-04-23 11:25:00,51.08,51.1,51.07,51.07,1500.0,39.7663,39.7819,39.7585,39.7585,1500.0
2013-04-23 11:30:00,51.08,51.1,51.08,51.1,1000.0,39.7663,39.7819,39.7663,39.7819,1000.0
2013-04-23 11:35:00,51.1,51.1,51.09,51.09,900.0,39.7819,39.7819,39.7741,39.7741,900.0
2013-04-23 11:40:00,51.1,51.1,51.09,51.09,1800.0,39.7819,39.7819,39.7741,39.7741,1800.0
2013-04-23 11:45:00,51.1,51.11,51.1,51.1,1200.0,39.7819,39.7897,39.7819,39.7819,1200.0
2013-04-23 11:50:00,51.11,51.11,51.1,51.1,500.0,39.7897,39.7897,39.7819,39.7819,500.0
2013-04-23 11:55:00,51.11,51.12,51.11,51.12,900.0,39.7897,39.7975,39.7897,39.7975,900.0
2013-04-23 12:00:00,51.12,51.12,51.11,51.11,600.0,39.7975,39.7975,39.7897,39.7897,600.0
2013-04-23 12:05:00,51.11,51.11,51.1,51.1,1000.0,39.7897,39.7897,39.7819,39.7819,1000.0
2013-04-23 12:10:00,51.1,51.1,51.09,51.1,1400.0,39.7819,39.7819,39.7741,39.7819,1400.0
2013-04-23 12:15:00,51.11,51.11,51.11,51.11,100.0,39.7897,39.7897,39.7897,39.7897,100.0
2013-04-23 12:20:00,51.13,51.13,51.13,51.13,400.0,39.8052,39.8052,39.8052,39.8052,400.0
2013-04-23 12:25:00,51.13,51.13,51.13,51.13,1100.0,39.8052,39.8052,39.8052,39.8052,1100.0
2013-04-23 12:30:00,51.14,51.14,51.14,51.14,100.0,39.813,39.813,39.813,39.813,100.0
2013-04-23 12:35:00,51.13,51.14,51.13,51.13,2500.0,39.8052,39.813,39.8052,39.8052,2500.0
2013-04-23 12:40:00,51.13,51.13,51.12,51.12,500.0,39.8052,39.8052,39.7975,39.7975,500.0
2013-04-23 12:45:00,51.12,51.12,51.1,51.1,2200.0,39.7975,39.7975,39.7819,39.7819,2200.0
2013-04-23 12:50:00,51.09,51.09,51.07,51.07,3800.0,39.7741,39.7741,39.7585,39.7585,3800.0
2013-04-23 12:55:00,51.07,51.09,51.07,51.09,2200.0,39.7585,39.7741,39.7585,39.7741,2200.0
2013-04-23 13:00:00,51.08,51.1,51.08,51.09,3100.0,39.7663,39.7819,39.7663,39.7741,3100.0
2013-04-23 13:05:00,51.08,51.09,50.76,50.76,174300.0,39.7663,39.7741,39.5172,39.5172,174300.0
2013-04-23 13:10:00,50.76,51.08,50.73,51.08,158500.0,39.5172,39.7663,39.4938,39.7663,158500.0
2013-04-23 13:15:00,51.04,51.09,51.04,51.09,4300.0,39.7352,39.7741,39.7352,39.7741,4300.0
2013-04-23 13:20:00,51.07,51.07,51.05,51.06,9800.0,39.7585,39.7585,39.743,39.7507,9800.0
2013-04-23 13:25:00,51.04,51.05,51.01,51.03,4800.0,39.7352,39.743,39.7118,39.7274,4800.0
2013-04-23 13:30:00,51.02,51.05,51.02,51.04,2700.0,39.7196,39.743,39.7196,39.7352,2700.0
2013-04-23 13:35:00,51.04,51.04,51.02,51.02,1800.0,39.7352,39.7352,39.7196,39.7196,1800.0
2013-04-23 13:40:00,51.03,51.04,51.02,51.04,2300.0,39.7274,39.7352,39.7196,39.7352,2300.0
2013-04-23 13:45:00,51.03,51.06,51.03,51.05,1000.0,39.7274,39.7507,39.7274,39.743,1000.0
2013-04-23 13:50:00,51.04,51.06,51.04,51.06,2500.0,39.7352,39.7507,39.7352,39.7507,2500.0
2013-04-23 13:55:00,51.05,51.08,51.05,51.06,3600.0,39.743,39.7663,39.743,39.7507,3600.0
2013-04-23 14:00:00,51.05,51.06,51.04,51.06,1100.0,39.743,39.7507,39.7352,39.7507,1100.0
2013-04-23 14:05:00,51.05,51.06,51.05,51.06,600.0,39.743,39.7507,39.743,39.7507,600.0
2013-04-23 14:10:00,51.06,51.07,51.05,51.06,26300.0,39.7507,39.7585,39.743,39.7507,26300.0
2013-04-23 14:15:00,51.07,51.07,51.05,51.05,1600.0,39.7585,39.7585,39.743,39.743,1600.0
2013-04-23 14:20:00,51.04,51.04,51.01,51.02,1800.0,39.7352,39.7352,39.7118,39.7196,1800.0
2013-04-23 14:25:00,51.02,51.04,50.99,50.99,4300.0,39.7196,39.7352,39.6962,39.6962,4300.0
2013-04-23 14:30:00,50.98,50.99,50.97,50.99,3500.0,39.6885,39.6962,39.6807,39.6962,3500.0
2013-04-23 14:35:00,51.01,51.01,50.99,50.99,400.0,39.7118,39.7118,39.6962,39.6962,400.0
2013-04-23 14:40:00,51.0,51.01,50.99,50.99,1100.0,39.704,39.7118,39.6962,39.6962,1100.0
2013-04-23 14:45:00,51.0,51.03,51.0,51.01,9600.0,39.704,39.7274,39.704,39.7118,9600.0
2013-04-23 14:50:00,51.02,51.02,51.01,51.01,900.0,39.7196,39.7196,39.7118,39.7118,900.0
2013-04-23 14:55:00,51.01,51.02,51.0,51.01,4800.0,39.7118,39.7196,39.704,39.7118,4800.0
2013-04-23 15:00:00,51.01,51.05,51.01,51.04,3400.0,39.7118,39.743,39.7118,39.7352,3400.0
2013-04-23 15:05:00,51.03,51.05,51.02,51.04,5900.0,39.7274,39.743,39.7196,39.7352,5900.0
2013-04-23 15:10:00,51.04,51.06,51.03,51.03,9200.0,39.7352,39.7507,39.7274,39.7274,9200.0
2013-04-23 15:15:00,51.03,51.05,51.03,51.03,3900.0,39.7274,39.743,39.7274,39.7274,3900.0
2013-04-23 15:20:00,51.03,51.07,51.03,51.07,5300.0,39.7274,39.7585,39.7274,39.7585,5300.0
2013-04-23 15:25:00,51.08,51.09,51.08,51.09,3000.0,39.7663,39.7741,39.7663,39.7741,3000.0
2013-04-23 15:30:00,51.1,51.1,51.09,51.09,1700.0,39.7819,39.7819,39.7741,39.7741,1700.0
2013-04-23 15:35:00,51.08,51.09,51.08,51.09,3400.0,39.7663,39.7741,39.7663,39.7741,3400.0
2013-04-23 15:40:00,51.08,51.09,51.05,51.07,4100.0,39.7663,39.7741,39.743,39.7585,4100.0
2013-04-23 15:45:00,51.07,51.09,51.05,51.09,14700.0,39.7585,39.7741,39.743,39.7741,14700.0
2013-04-23 15:50:00,51.08,51.1,51.07,51.1,26900.0,39.7663,39.7819,39.7585,39.7819,26900.0
2013-04-23 15:55:00,51.1,51.13,51.09,51.11,59700.0,39.7819,39.8052,39.7741,39.7897,59700.0
2013-04-24 09:30:00,51.24,51.31,51.2,51.29,25800.0,39.8909,39.9454,39.8597,39.9298,25800.0
2013-04-24 09:35:00,51.31,51.31,51.28,51.28,1400.0,39.9454,39.9454,39.922,39.922,1400.0
2013-04-24 09:40:00,51.27,51.28,51.23,51.28,4200.0,39.9142,39.922,39.8831,39.922,4200.0
2013-04-24 09:45:00,51.31,51.31,51.26,51.29,1300.0,39.9454,39.9454,39.9064,39.9298,1300.0
2013-04-24 09:50:00,51.28,51.28,51.26,51.28,1800.0,39.922,39.922,39.9064,39.922,1800.0
2013-04-24 09:55:00,51.25,51.27,51.24,51.26,3100.0,39.8987,39.9142,39.8909,39.9064,3100.0
2013-04-24 10:00:00,51.26,51.26,51.24,51.24,900.0,39.9064,39.9064,39.8909,39.8909,900.0
2013-04-24 10:05:00,51.23,51.26,51.2,51.2,5800.0,39.8831,39.9064,39.8597,39.8597,5800.0
2013-04-24 10:10:00,51.2,51.22,51.17,51.17,8000.0,39.8597,39.8753,39.8364,39.8364,8000.0
2013-04-24 10:15:00,51.18,51.23,51.18,51.19,5100.0,39.8442,39.8831,39.8442,39.8519,5100.0
2013-04-24 10:20:00,51.18,51.19,51.15,51.15,2700.0,39.8442,39.8519,39.8208,39.8208,2700.0
2013-04-24 10:25:00,51.22,51.24,51.22,51.23,3000.0,39.8753,39.8909,39.8753,39.8831,3000.0
2013-04-24 10:30:00,51.23,51.29,51.23,51.29,3200.0,39.8831,39.9298,39.8831,39.9298,3200.0
2013-04-24 10:35:00,51.28,51.28,51.25,51.26,1800.0,39.922,39.922,39.8987,39.9064,1800.0
2013-04-24 10:40:00,51.26,51.31,51.26,51.31,4700.0,39.9064,39.9454,39.9064,39.9454,4700.0
2013-04-24 10:45:00,51.31,51.33,51.31,51.33,5800.0,39.9454,39.9609,39.9454,39.9609,5800.0
2013-04-24 10:50:00,51.33,51.34,51.31,51.32,3900.0,39.9609,39.9687,39.9454,39.9532,3900.0
2013-04-24 10:55:00,51.32,51.32,51.29,51.3,3300.0,39.9532,39.9532,39.9298,39.9376,3300.0
2013-04-24 11:00:00,51.32,51.34,51.31,51.31,2000.0,39.9532,39.9687,39.9454,39.9454,2000.0
2013-04-24 11:05:00,51.32,51.32,51.25,51.26,35100.0,39.9532,39.9532,39.8987,39.9064,35100.0
2013-04-24 11:10:00,51.24,51.26,51.24,51.25,4900.0,39.8909,39.9064,39.8909,39.8987,4900.0
2013-04-24 11:15:00,51.29,51.29,51.29,51.29,300.0,39.9298,39.9298,39.9298,39.9298,300.0
2013-04-24 11:20:00,51.29,51.3,51.29,51.29,2500.0,39.9298,39.9376,39.9298,39.9298,2500.0
2013-04-24 11:25:00,51.28,51.28,51.27,51.27,700.0,39.922,39.922,39.9142,39.9142,700.0
2013-04-24 11:30:00,51.31,51.31,51.3,51.3,1200.0,39.9454,39.9454,39.9376,39.9376,1200.0
2013-04-24 11:35:00,51.27,51.27,51.27,51.27,300.0,39.9142,39.9142,39.9142,39.9142,300.0
2013-04-24 11:40:00,51.29,51.29,51.29,51.29,400.0,39.9298,39.9298,39.9298,39.9298,400.0
2013-04-24 11:45:00,51.31,51.32,51.31,51.32,700.0,39.9454,39.9532,39.9454,39.9532,700.0
2013-04-24 11:50:00,51.32,51.33,51.31,51.31,2000.0,39.9532,39.9609,39.9454,39.9454,2000.0
2013-04-24 11:55:00,51.31,51.31,51.31,51.31,0.0,39.9454,39.9454,39.9454,39.9454,0.0
2013-04-24 12:00:00,51.31,51.31,51.31,51.31,500.0,39.9454,39.9454,39.9454,39.9454,500.0
2013-04-24 12:05:00,51.32,51.32,51.32,51.32,300.0,39.9532,39.9532,39.9532,39.9532,300.0
2013-04-24 12:10:00,51.32,51.32,51.32,51.32,0.0,39.9532,39.9532,39.9532,39.9532,0.0
2013-04-24 12:15:00,51.29,51.29,51.29,51.29,200.0,39.9298,39.9298,39.9298,39.9298,200.0
2013-04-24 12:20:00,51.29,51.29,51.29,51.29,200.0,39.9298,39.9298,39.9298,39.9298,200.0
2013-04-24 12:25:00,51.31,51.31,51.28,51.29,500.0,39.9454,39.9454,39.922,39.9298,500.0
2013-04-24 12:30:00,51.28,51.29,51.28,51.29,700.0,39.922,39.9298,39.922,39.9298,700.0
2013-04-24 12:35:00,51.28,51.28,51.26,51.26,4400.0,39.922,39.922,39.9064,39.9064,4400.0
2013-04-24 12:40:00,51.25,51.26,51.25,51.26,800.0,39.8987,39.9064,39.8987,39.9064,800.0
2013-04-24 12:45:00,51.26,51.29,51.25,51.29,3000.0,39.9064,39.9298,39.8987,39.9298,3000.0
2013-04-24 12:50:00,51.28,51.28,51.28,51.28,100.0,39.922,39.922,39.922,39.922,100.0
2013-04-24 12:55:00,51.27,51.29,51.27,51.29,2400.0,39.9142,39.9298,39.9142,39.9298,2400.0
2013-04-24 13:00:00,51.29,51.31,51.29,51.31,3700.0,39.9298,39.9454,39.9298,39.9454,3700.0
2013-04-24 13:05:00,51.3,51.32,51.3,51.31,700.0,39.9376,39.9532,39.9376,39.9454,700.0
2013-04-24 13:10:00,51.31,51.32,51.31,51.32,3400.0,39.9454,39.9532,39.9454,39.9532,3400.0
2013-04-24 13:15:00,51.32,51.32,51.32,51.32,0.0,39.9532,39.9532,39.9532,39.9532,0.0
2013-04-24 13:20:00,51.35,51.35,51.33,51.35,500.0,39.9765,39.9765,39.9609,39.9765,500.0
2013-04-24 13:25:00,51.34,51.34,51.34,51.34,100.0,39.9687,39.9687,39.9687,39.9687,100.0
2013-04-24 13:30:00,51.34,51.34,51.34,51.34,100.0,39.9687,39.9687,39.9687,39.9687,100.0
2013-04-24 13:35:00,51.34,51.34,51.34,51.34,0.0,39.9687,39.9687,39.9687,39.9687,0.0
2013-04-24 13:40:00,51.37,51.38,51.35,51.35,1000.0,39.9921,39.9999,39.9765,39.9765,1000.0
2013-04-24 13:45:00,51.35,51.35,51.35,51.35,0.0,39.9765,39.9765,39.9765,39.9765,0.0
2013-04-24 13:50:00,51.35,51.35,51.35,51.35,0.0,39.9765,39.9765,39.9765,39.9765,0.0
2013-04-24 13:55:00,51.36,51.36,51.36,51.36,300.0,39.9843,39.9843,39.9843,39.9843,300.0
2013-04-24 14:00:00,51.37,51.37,51.37,51.37,700.0,39.9921,39.9921,39.9921,39.9921,700.0
2013-04-24 14:05:00,51.38,51.39,51.37,51.39,300.0,39.9999,40.0077,39.9921,40.0077,300.0
2013-04-24 14:10:00,51.39,51.39,51.37,51.38,2300.0,40.0077,40.0077,39.9921,39.9999,2300.0
2013-04-24 14:15:00,51.38,51.38,51.38,51.38,400.0,39.9999,39.9999,39.9999,39.9999,400.0
2013-04-24 14:20:00,51.4,51.4,51.39,51.39,300.0,40.0154,40.0154,40.0077,40.0077,300.0
2013-04-24 14:25:00,51.39,51.39,51.39,51.39,300.0,40.0077,40.0077,40.0077,40.0077,300.0
2013-04-24 14:30:00,51.39,51.39,51.39,51.39,0.0,40.0077,40.0077,40.0077,40.0077,0.0
2013-04-24 14:35:00,51.4,51.42,51.4,51.42,1000.0,40.0154,40.031,40.0154,40.031,1000.0
2013-04-24 14:40:00,51.4,51.41,51.4,51.4,2700.0,40.0154,40.0232,40.0154,40.0154,2700.0
2013-04-24 14:45:00,51.4,51.4,51.4,51.4,1600.0,40.0154,40.0154,40.0154,40.0154,1600.0
2013-04-24 14:50:00,51.41,51.43,51.4,51.4,9700.0,40.0232,40.0388,40.0154,40.0154,9700.0
2013-04-24 14:55:00,51.43,51.46,51.43,51.46,600.0,40.0388,40.0621,40.0388,40.0621,600.0
2013-04-24 15:00:00,51.45,51.45,51.44,51.44,3500.0,40.0544,40.0544,40.0466,40.0466,3500.0
2013-04-24 15:05:00,51.43,51.46,51.43,51.44,4500.0,40.0388,40.0621,40.0388,40.0466,4500.0
2013-04-24 15:10:00,51.44,51.44,51.4,51.41,2300.0,40.0466,40.0466,40.0154,40.0232,2300.0
2013-04-24 15:15:00,51.41,51.42,51.41,51.41,6300.0,40.0232,40.031,40.0232,40.0232,6300.0
2013-04-24 15:20:00,51.41,51.41,51.38,51.38,4000.0,40.0232,40.0232,39.9999,39.9999,4000.0
2013-04-24 15:25:00,51.38,51.38,51.38,51.38,4300.0,39.9999,39.9999,39.9999,39.9999,4300.0
2013-04-24 15:30:00,51.38,51.4,51.37,51.38,4400.0,39.9999,40.0154,39.9921,39.9999,4400.0
2013-04-24 15:35:00,51.38,51.38,51.36,51.38,4400.0,39.9999,39.9999,39.9843,39.9999,4400.0
2013-04-24 15:40:00,51.39,51.39,51.35,51.35,1600.0,40.0077,40.0077,39.9765,39.9765,1600.0
2013-04-24 15:45:00,51.36,51.36,51.35,51.35,900.0,39.9843,39.9843,39.9765,39.9765,900.0
2013-04-24 15:50:00,51.35,51.36,51.35,51.36,1400.0,39.9765,39.9843,39.9765,39.9843,1400.0
2013-04-24 15:55:00,51.34,51.35,51.3,51.32,2400.0,39.9687,39.9765,39.9376,39.9532,2400.0
2013-04-25 09:30:00,51.56,51.57,51.52,51.55,89200.0,40.14,40.1478,40.1089,40.1322,89200.0
2013-04-25 09:35:00,51.54,51.58,51.54,51.58,11100.0,40.1244,40.1556,40.1244,40.1556,11100.0
2013-04-25 09:40:00,51.57,51.59,51.54,51.54,7400.0,40.1478,40.1634,40.1244,40.1244,7400.0
2013-04-25 09:45:00,51.55,51.56,51.51,51.52,5100.0,40.1322,40.14,40.1011,40.1089,5100.0
2013-04-25 09:50:00,51.54,51.57,51.53,51.57,3100.0,40.1244,40.1478,40.1166,40.1478,3100.0
2013-04-25 09:55:00,51.57,51.59,51.55,51.55,8500.0,40.1478,40.1634,40.1322,40.1322,8500.0
2013-04-25 10:00:00,51.57,51.59,51.56,51.57,7800.0,40.1478,40.1634,40.14,40.1478,7800.0
2013-04-25 10:05:00,51.58,51.61,51.58,51.6,11100.0,40.1556,40.1789,40.1556,40.1711,11100.0
2013-04-25 10:10:00,51.61,51.61,51.58,51.58,9500.0,40.1789,40.1789,40.1556,40.1556,9500.0
2013-04-25 10:15:00,51.59,51.61,51.59,51.61,11700.0,40.1634,40.1789,40.1634,40.1789,11700.0
2013-04-25 10:20:00,51.62,51.64,51.61,51.63,16900.0,40.1867,40.2023,40.1789,40.1945,16900.0
2013-04-25 10:25:00,51.62,51.65,51.62,51.65,3700.0,40.1867,40.2101,40.1867,40.2101,3700.0
2013-04-25 10:30:00,51.65,51.66,51.65,51.66,700.0,40.2101,40.2178,40.2101,40.2178,700.0
2013-04-25 10:35:00,51.65,51.68,51.65,51.67,5300.0,40.2101,40.2334,40.2101,40.2256,5300.0
2013-04-25 10:40:00,51.67,51.71,51.67,51.7,5400.0,40.2256,40.2568,40.2256,40.249,5400.0
2013-04-25 10:45:00,51.7,51.7,51.69,51.69,6200.0,40.249,40.249,40.2412,40.2412,6200.0
2013-04-25 10:50:00,51.7,51.73,51.7,51.73,12200.0,40.249,40.2723,40.249,40.2723,12200.0
2013-04-25 10:55:00,51.71,51.73,51.71,51.72,8400.0,40.2568,40.2723,40.2568,40.2646,8400.0
2013-04-25 11:00:00,51.72,51.77,51.72,51.74,21800.0,40.2646,40.3035,40.2646,40.2801,21800.0
2013-04-25 11:05:00,51.74,51.74,51.72,51.72,11600.0,40.2801,40.2801,40.2646,40.2646,11600.0
2013-04-25 11:10:00,51.72,51.72,51.7,51.7,7300.0,40.2646,40.2646,40.249,40.249,7300.0
2013-04-25 11:15:00,51.7,51.73,51.7,51.72,11800.0,40.249,40.2723,40.249,40.2646,11800.0
2013-04-25 11:20:00,51.71,51.72,51.71,51.72,4000.0,40.2568,40.2646,40.2568,40.2646,4000.0
2013-04-25 11:25:00,51.71,51.72,51.71,51.71,3800.0,40.2568,40.2646,40.2568,40.2568,3800.0
2013-04-25 11:30:00,51.7,51.74,51.7,51.74,7300.0,40.249,40.2801,40.249,40.2801,7300.0
2013-04-25 11:35:00,51.74,51.75,51.73,51.74,5100.0,40.2801,40.2879,40.2723,40.2801,5100.0
2013-04-25 11:40:00,51.74,51.74,51.72,51.72,7900.0,40.2801,40.2801,40.2646,40.2646,7900.0
2013-04-25 11:45:00,51.72,51.72,51.7,51.7,28400.0,40.2646,40.2646,40.249,40.249,28400.0
2013-04-25 11:50:00,51.71,51.71,51.69,51.69,54100.0,40.2568,40.2568,40.2412,40.2412,54100.0
2013-04-25 11:55:00,51.69,51.69,51.67,51.68,8900.0,40.2412,40.2412,40.2256,40.2334,8900.0
2013-04-25 12:00:00,51.69,51.71,51.68,51.7,12200.0,40.2412,40.2568,40.2334,40.249,12200.0
2013-04-25 12:05:00,51.69,51.7,51.68,51.68,14800.0,40.2412,40.249,40.2334,40.2334,14800.0
2013-04-25 12:10:00,51.68,51.72,51.68,51.71,26400.0,40.2334,40.2646,40.2334,40.2568,26400.0
2013-04-25 12:15:00,51.71,51.71,51.69,51.69,6700.0,40.2568,40.2568,40.2412,40.2412,6700.0
2013-04-25 12:20:00,51.69,51.7,51.69,51.69,3500.0,40.2412,40.249,40.2412,40.2412,3500.0
2013-04-25 12:25:00,51.68,51.69,51.68,51.69,4900.0,40.2334,40.2412,40.2334,40.2412,4900.0
2013-04-25 12:30:00,51.7,51.72,51.69,51.72,6700.0,40.249,40.2646,40.2412,40.2646,6700.0
2013-04-25 12:35:00,51.72,51.72,51.7,51.71,4500.0,40.2646,40.2646,40.249,40.2568,4500.0
2013-04-25 12:40:00,51.71,51.71,51.7,51.71,5500.0,40.2568,40.2568,40.249,40.2568,5500.0
2013-04-25 12:45:00,51.72,51.72,51.71,51.72,10800.0,40.2646,40.2646,40.2568,40.2646,10800.0
2013-04-25 12:50:00,51.72,51.73,51.7,51.73,15000.0,40.2646,40.2723,40.249,40.2723,15000.0
2013-04-25 12:55:00,51.73,51.73,51.71,51.72,3900.0,40.2723,40.2723,40.2568,40.2646,3900.0
2013-04-25 13:00:00,51.73,51.73,51.71,51.72,16800.0,40.2723,40.2723,40.2568,40.2646,16800.0
2013-04-25 13:05:00,51.72,51.72,51.72,51.72,4100.0,40.2646,40.2646,40.2646,40.2646,4100.0
2013-04-25 13:10:00,51.72,51.73,51.72,51.72,7800.0,40.2646,40.2723,40.2646,40.2646,7800.0
2013-04-25 13:15:00,51.72,51.77,51.72,51.77,7200.0,40.2646,40.3035,40.2646,40.3035,7200.0
2013-04-25 13:20:00,51.77,51.77,51.76,51.77,4700.0,40.3035,40.3035,40.2957,40.3035,4700.0
2013-04-25 13:25:00,51.77,51.77,51.76,51.77,5100.0,40.3035,40.3035,40.2957,40.3035,5100.0
2013-04-25 13:30:00,51.77,51.78,51.77,51.78,5700.0,40.3035,40.3113,40.3035,40.3113,5700.0
2013-04-25 13:35:00,51.78,51.79,51.77,51.78,7000.0,40.3113,40.3191,40.3035,40.3113,7000.0
2013-04-25 13:40:00,51.78,51.78,51.77,51.78,6000.0,40.3113,40.3113,40.3035,40.3113,6000.0
2013-04-25 13:45:00,51.78,51.78,51.78,51.78,9600.0,40.3113,40.3113,40.3113,40.3113,9600.0
2013-04-25 13:50:00,51.79,51.8,51.79,51.79,6900.0,40.3191,40.3268,40.3191,40.3191,6900.0
2013-04-25 13:55:00,51.79,51.82,51.79,51.81,7100.0,40.3191,40.3424,40.3191,40.3346,7100.0
2013-04-25 14:00:00,51.8,51.82,51.8,51.81,6300.0,40.3268,40.3424,40.3268,40.3346,6300.0
2013-04-25 14:05:00,51.82,51.84,51.82,51.83,6600.0,40.3424,40.358,40.3424,40.3502,6600.0
2013-04-25 14:10:00,51.83,51.83,51.82,51.83,3200.0,40.3502,40.3502,40.3424,40.3502,3200.0
2013-04-25 14:15:00,51.83,51.83,51.8,51.8,13100.0,40.3502,40.3502,40.3268,40.3268,13100.0
2013-04-25 14:20:00,51.8,51.81,51.8,51.81,1700.0,40.3268,40.3346,40.3268,40.3346,1700.0
2013-04-25 14:25:00,51.81,51.81,51.79,51.8,10900.0,40.3346,40.3346,40.3191,40.3268,10900.0
2013-04-25 14:30:00,51.79,51.79,51.76,51.76,8800.0,40.3191,40.3191,40.2957,40.2957,8800.0
2013-04-25 14:35:00,51.77,51.78,51.77,51.78,1900.0,40.3035,40.3113,40.3035,40.3113,1900.0
2013-04-25 14:40:00,51.78,51.79,51.77,51.77,14900.0,40.3113,40.3191,40.3035,40.3035,14900.0
2013-04-25 14:45:00,51.76,51.76,51.75,51.75,5000.0,40.2957,40.2957,40.2879,40.2879,5000.0
2013-04-25 14:50:00,51.76,51.76,51.71,51.71,16900.0,40.2957,40.2957,40.2568,40.2568,16900.0
2013-04-25 14:55:00,51.71,51.71,51.66,51.66,36800.0,40.2568,40.2568,40.2178,40.2178,36800.0
2013-04-25 15:00:00,51.66,51.67,51.64,51.65,4700.0,40.2178,40.2256,40.2023,40.2101,4700.0
2013-04-25 15:05:00,51.64,51.64,51.56,51.59,7400.0,40.2023,40.2023,40.14,40.1634,7400.0
2013-04-25 15:10:00,51.6,51.6,51.56,51.6,25800.0,40.1711,40.1711,40.14,40.1711,25800.0
2013-04-25 15:15:00,51.61,51.62,51.57,51.57,5700.0,40.1789,40.1867,40.1478,40.1478,5700.0
2013-04-25 15:20:00,51.57,51.58,51.54,51.55,8300.0,40.1478,40.1556,40.1244,40.1322,8300.0
2013-04-25 15:25:00,51.55,51.57,51.55,51.57,3000.0,40.1322,40.1478,40.1322,40.1478,3000.0
2013-04-25 15:30:00,51.57,51.59,51.57,51.59,2900.0,40.1478,40.1634,40.1478,40.1634,2900.0
2013-04-25 15:35:00,51.59,51.63,51.59,51.63,7200.0,40.1634,40.1945,40.1634,40.1945,7200.0
2013-04-25 15:40:00,51.63,51.64,51.61,51.62,17300.0,40.1945,40.2023,40.1789,40.1867,17300.0
2013-04-25 15:45:00,51.63,51.64,51.62,51.64,7800.0,40.1945,40.2023,40.1867,40.2023,7800.0
2013-04-25 15:50:00,51.64,51.64,51.56,51.56,21000.0,40.2023,40.2023,40.14,40.14,21000.0
2013-04-25 15:55:00,51.57,51.61,51.57,51.6,21900.0,40.1478,40.1789,40.1478,40.1711,21900.0
2013-04-26 09:30:00,51.51,51.54,51.48,51.53,29800.0,40.1011,40.1244,40.0777,40.1166,29800.0
2013-04-26 09:35:00,51.53,51.54,51.46,51.46,35900.0,40.1166,40.1244,40.0621,40.0621,35900.0
2013-04-26 09:40:00,51.46,51.47,51.45,51.46,32200.0,40.0621,40.0699,40.0544,40.0621,32200.0
2013-04-26 09:45:00,51.46,51.49,51.46,51.48,13800.0,40.0621,40.0855,40.0621,40.0777,13800.0
2013-04-26 09:50:00,51.48,51.52,51.48,51.51,6300.0,40.0777,40.1089,40.0777,40.1011,6300.0
2013-04-26 09:55:00,51.53,51.58,51.53,51.57,14700.0,40.1166,40.1556,40.1166,40.1478,14700.0
2013-04-26 10:00:00,51.57,51.59,51.54,51.54,5700.0,40.1478,40.1634,40.1244,40.1244,5700.0
2013-04-26 10:05:00,51.54,51.55,51.52,51.53,2600.0,40.1244,40.1322,40.1089,40.1166,2600.0
2013-04-26 10:10:00,51.53,51.56,51.45,51.5,14500.0,40.1166,40.14,40.0544,40.0933,14500.0
2013-04-26 10:15:00,51.5,51.5,51.44,51.48,5000.0,40.0933,40.0933,40.0466,40.0777,5000.0
2013-04-26 10:20:00,51.45,51.48,51.44,51.47,4900.0,40.0544,40.0777,40.0466,40.0699,4900.0
2013-04-26 10:25:00,51.48,51.53,51.48,51.53,9600.0,40.0777,40.1166,40.0777,40.1166,9600.0
2013-04-26 10:30:00,51.52,51.52,51.47,51.48,8200.0,40.1089,40.1089,40.0699,40.0777,8200.0
2013-04-26 10:35:00,51.47,51.52,51.47,51.51,98000.0,40.0699,40.1089,40.0699,40.1011,98000.0
2013-04-26 10:40:00,51.52,51.54,51.49,51.52,70100.0,40.1089,40.1244,40.0855,40.1089,70100.0
2013-04-26 10:45:00,51.53,51.53,51.5,51.52,328300.0,40.1166,40.1166,40.0933,40.1089,328300.0
2013-04-26 10:50:00,51.53,51.53,51.46,51.47,12400.0,40.1166,40.1166,40.0621,40.0699,12400.0
2013-04-26 10:55:00,51.46,51.49,51.46,51.48,4200.0,40.0621,40.0855,40.0621,40.0777,4200.0
2013-04-26 11:00:00,51.48,51.49,51.48,51.49,700.0,40.0777,40.0855,40.0777,40.0855,700.0
2013-04-26 11:05:00,51.49,51.5,51.47,51.48,3500.0,40.0855,40.0933,40.0699,40.0777,3500.0
2013-04-26 11:10:00,51.49,51.49,51.47,51.49,2400.0,40.0855,40.0855,40.0699,40.0855,2400.0
2013-04-26 11:15:00,51.49,51.54,51.49,51.5,6000.0,40.0855,40.1244,40.0855,40.0933,6000.0
2013-04-26 11:20:00,51.48,51.51,51.48,51.51,2700.0,40.0777,40.1011,40.0777,40.1011,2700.0
2013-04-26 11:25:00,51.5,51.51,51.48,51.48,5100.0,40.0933,40.1011,40.0777,40.0777,5100.0
2013-04-26 11:30:00,51.48,51.5,51.48,51.5,1200.0,40.0777,40.0933,40.0777,40.0933,1200.0
2013-04-26 11:35:00,51.51,51.51,51.45,51.45,10300.0,40.1011,40.1011,40.0544,40.0544,10300.0
2013-04-26 11:40:00,51.46,51.47,51.45,51.46,3400.0,40.0621,40.0699,40.0544,40.0621,3400.0
2013-04-26 11:45:00,51.44,51.45,51.41,51.41,2000.0,40.0466,40.0544,40.0232,40.0232,2000.0
2013-04-26 11:50:00,51.41,51.43,51.39,51.42,1600.0,40.0232,40.0388,40.0077,40.031,1600.0
2013-04-26 11:55:00,51.4,51.41,51.4,51.41,1200.0,40.0154,40.0232,40.0154,40.0232,1200.0
2013-04-26 12:00:00,51.41,51.42,51.38,51.42,2400.0,40.0232,40.031,39.9999,40.031,2400.0
2013-04-26 12:05:00,51.41,51.44,51.41,51.43,3600.0,40.0232,40.0466,40.0232,40.0388,3600.0
2013-04-26 12:10:00,51.41,51.45,51.41,51.42,5400.0,40.0232,40.0544,40.0232,40.031,5400.0
2013-04-26 12:15:00,51.42,51.45,51.42,51.45,3700.0,40.031,40.0544,40.031,40.0544,3700.0
2013-04-26 12:20:00,51.42,51.43,51.41,51.41,1100.0,40.031,40.0388,40.0232,40.0232,1100.0
2013-04-26 12:25:00,51.39,51.42,51.39,51.41,1700.0,40.0077,40.031,40.0077,40.0232,1700.0
2013-04-26 12:30:00,51.41,51.43,51.41,51.43,1500.0,40.0232,40.0388,40.0232,40.0388,1500.0
2013-04-26 12:35:00,51.42,51.42,51.4,51.41,2000.0,40.031,40.031,40.0154,40.0232,2000.0
2013-04-26 12:40:00,51.4,51.41,51.39,51.4,2400.0,40.0154,40.0232,40.0077,40.0154,2400.0
2013-04-26 12:45:00,51.4,51.42,51.39,51.42,6600.0,40.0154,40.031,40.0077,40.031,6600.0
2013-04-26 12:50:00,51.43,51.46,51.43,51.46,31600.0,40.0388,40.0621,40.0388,40.0621,31600.0
2013-04-26 12:55:00,51.45,51.47,51.45,51.46,52700.0,40.0544,40.0699,40.0544,40.0621,52700.0
2013-04-26 13:00:00,51.45,51.46,51.45,51.46,700.0,40.0544,40.0621,40.0544,40.0621,700.0
2013-04-26 13:05:00,51.45,51.47,51.44,51.47,7000.0,40.0544,40.0699,40.0466,40.0699,7000.0
2013-04-26 13:10:00,51.48,51.48,51.48,51.48,2000.0,40.0777,40.0777,40.0777,40.0777,2000.0
2013-04-26 13:15:00,51.48,51.48,51.47,51.47,2600.0,40.0777,40.0777,40.0699,40.0699,2600.0
2013-04-26 13:20:00,51.48,51.52,51.48,51.51,1300.0,40.0777,40.1089,40.0777,40.1011,1300.0
2013-04-26 13:25:00,51.52,51.54,51.51,51.53,3200.0,40.1089,40.1244,40.1011,40.1166,3200.0
2013-04-26 13:30:00,51.53,51.53,51.52,51.53,1400.0,40.1166,40.1166,40.1089,40.1166,1400.0
2013-04-26 13:35:00,51.52,51.52,51.51,51.51,1500.0,40.1089,40.1089,40.1011,40.1011,1500.0
2013-04-26 13:40:00,51.5,51.51,51.5,51.51,1600.0,40.0933,40.1011,40.0933,40.1011,1600.0
2013-04-26 13:45:00,51.54,51.55,51.54,51.54,2700.0,40.1244,40.1322,40.1244,40.1244,2700.0
2013-04-26 13:50:00,51.53,51.55,51.52,51.53,1300.0,40.1166,40.1322,40.1089,40.1166,1300.0
2013-04-26 13:55:00,51.53,51.54,51.52,51.52,700.0,40.1166,40.1244,40.1089,40.1089,700.0
2013-04-26 14:00:00,51.53,51.54,51.53,51.54,1300.0,40.1166,40.1244,40.1166,40.1244,1300.0
2013-04-26 14:05:00,51.55,51.55,51.53,51.53,1600.0,40.1322,40.1322,40.1166,40.1166,1600.0
2013-04-26 14:10:00,51.53,51.53,51.51,51.51,1600.0,40.1166,40.1166,40.1011,40.1011,1600.0
2013-04-26 14:15:00,51.52,51.53,51.52,51.52,800.0,40.1089,40.1166,40.1089,40.1089,800.0
2013-04-26 14:20:00,51.51,51.53,51.51,51.53,1300.0,40.1011,40.1166,40.1011,40.1166,1300.0
2013-04-26 14:25:00,51.53,51.53,51.51,51.51,1200.0,40.1166,40.1166,40.1011,40.1011,1200.0
2013-04-26 14:30:00,51.52,51.53,51.51,51.51,2700.0,40.1089,40.1166,40.1011,40.1011,2700.0
2013-04-26 14:35:00,51.51,51.53,51.51,51.53,1500.0,40.1011,40.1166,40.1011,40.1166,1500.0
2013-04-26 14:40:00,51.53,51.53,51.51,51.52,1900.0,40.1166,40.1166,40.1011,40.1089,1900.0
2013-04-26 14:45:00,51.52,51.57,51.52,51.57,4300.0,40.1089,40.1478,40.1089,40.1478,4300.0
2013-04-26 14:50:00,51.57,51.57,51.54,51.54,5300.0,40.1478,40.1478,40.1244,40.1244,5300.0
2013-04-26 14:55:00,51.54,51.55,51.53,51.53,4000.0,40.1244,40.1322,40.1166,40.1166,4000.0
2013-04-26 15:00:00,51.54,51.58,51.54,51.57,7000.0,40.1244,40.1556,40.1244,40.1478,7000.0
2013-04-26 15:05:00,51.57,51.58,51.57,51.58,21000.0,40.1478,40.1556,40.1478,40.1556,21000.0
2013-04-26 15:10:00,51.58,51.58,51.57,51.57,6600.0,40.1556,40.1556,40.1478,40.1478,6600.0
2013-04-26 15:15:00,51.57,51.58,51.57,51.58,700.0,40.1478,40.1556,40.1478,40.1556,700.0
2013-04-26 15:20:00,51.57,51.58,51.56,51.58,14300.0,40.1478,40.1556,40.14,40.1556,14300.0
2013-04-26 15:25:00,51.57,51.6,51.57,51.6,14500.0,40.1478,40.1711,40.1478,40.1711,14500.0
2013-04-26 15:30:00,51.59,51.61,51.59,51.61,17000.0,40.1634,40.1789,40.1634,40.1789,17000.0
2013-04-26 15:35:00,51.61,51.61,51.6,51.6,2400.0,40.1789,40.1789,40.1711,40.1711,2400.0
2013-04-26 15:40:00,51.61,51.61,51.58,51.58,4300.0,40.1789,40.1789,40.1556,40.1556,4300.0
2013-04-26 15:45:00,51.59,51.59,51.54,51.57,10200.0,40.1634,40.1634,40.1244,40.1478,10200.0
2013-04-26 15:50:00,51.56,51.56,51.55,51.56,7600.0,40.14,40.14,40.1322,40.14,7600.0
2013-04-26 15:55:00,51.54,51.56,51.52,51.53,9900.0,40.1244,40.14,40.1089,40.1166,9900.0
2013-04-29 09:30:00,51.68,51.81,51.68,51.8,16100.0,40.2334,40.3346,40.2334,40.3268,16100.0
2013-04-29 09:35:00,51.75,51.76,51.75,51.75,1200.0,40.2879,40.2957,40.2879,40.2879,1200.0
2013-04-29 09:40:00,51.75,51.75,51.75,51.75,0.0,40.2879,40.2879,40.2879,40.2879,0.0
2013-04-29 09:45:00,51.75,51.75,51.73,51.73,1200.0,40.2879,40.2879,40.2723,40.2723,1200.0
2013-04-29 09:50:00,51.76,51.76,51.76,51.76,3000.0,40.2957,40.2957,40.2957,40.2957,3000.0
2013-04-29 09:55:00,51.77,51.79,51.76,51.79,7200.0,40.3035,40.3191,40.2957,40.3191,7200.0
2013-04-29 10:00:00,51.8,51.83,51.78,51.83,14300.0,40.3268,40.3502,40.3113,40.3502,14300.0
2013-04-29 10:05:00,51.84,51.88,51.84,51.85,14200.0,40.358,40.3891,40.358,40.3658,14200.0
2013-04-29 10:10:00,51.84,51.84,51.83,51.83,1900.0,40.358,40.358,40.3502,40.3502,1900.0
2013-04-29 10:15:00,51.84,51.85,51.84,51.85,2200.0,40.358,40.3658,40.358,40.3658,2200.0
2013-04-29 10:20:00,51.87,51.88,51.87,51.87,1000.0,40.3813,40.3891,40.3813,40.3813,1000.0
2013-04-29 10:25:00,51.87,51.88,51.87,51.87,1200.0,40.3813,40.3891,40.3813,40.3813,1200.0
2013-04-29 10:30:00,51.86,51.88,51.85,51.87,9300.0,40.3736,40.3891,40.3658,40.3813,9300.0
2013-04-29 10:35:00,51.88,51.9,51.88,51.9,2700.0,40.3891,40.4047,40.3891,40.4047,2700.0
2013-04-29 10:40:00,51.9,51.9,51.89,51.89,3200.0,40.4047,40.4047,40.3969,40.3969,3200.0
2013-04-29 10:45:00,51.89,51.91,51.89,51.9,2000.0,40.3969,40.4125,40.3969,40.4047,2000.0
2013-04-29 10:50:00,51.91,51.93,51.9,51.93,800.0,40.4125,40.428,40.4047,40.428,800.0
2013-04-29 10:55:00,51.92,51.93,51.92,51.93,300.0,40.4203,40.428,40.4203,40.428,300.0
2013-04-29 11:00:00,51.93,51.93,51.9,51.9,5200.0,40.428,40.428,40.4047,40.4047,5200.0
2013-04-29 11:05:00,51.91,51.92,51.91,51.92,1600.0,40.4125,40.4203,40.4125,40.4203,1600.0
2013-04-29 11:10:00,51.92,51.92,51.92,51.92,0.0,40.4203,40.4203,40.4203,40.4203,0.0
2013-04-29 11:15:00,51.9,51.91,51.9,51.9,1200.0,40.4047,40.4125,40.4047,40.4047,1200.0
2013-04-29 11:20:00,51.9,51.9,51.9,51.9,0.0,40.4047,40.4047,40.4047,40.4047,0.0
2013-04-29 11:25:00,51.93,51.93,51.92,51.92,600.0,40.428,40.428,40.4203,40.4203,600.0
2013-04-29 11:30:00,51.93,51.94,51.93,51.94,3300.0,40.428,40.4358,40.428,40.4358,3300.0
2013-04-29 11:35:00,51.94,51.94,51.91,51.92,25000.0,40.4358,40.4358,40.4125,40.4203,25000.0
2013-04-29 11:40:00,51.91,51.91,51.91,51.91,500.0,40.4125,40.4125,40.4125,40.4125,500.0
2013-04-29 11:45:00,51.92,51.92,51.92,51.92,600.0,40.4203,40.4203,40.4203,40.4203,600.0
2013-04-29 11:50:00,51.92,51.92,51.91,51.91,1400.0,40.4203,40.4203,40.4125,40.4125,1400.0
2013-04-29 11:55:00,51.91,51.91,51.91,51.91,0.0,40.4125,40.4125,40.4125,40.4125,0.0
2013-04-29 12:00:00,51.94,51.96,51.93,51.96,3100.0,40.4358,40.4514,40.428,40.4514,3100.0
2013-04-29 12:05:00,51.97,51.97,51.97,51.97,400.0,40.4592,40.4592,40.4592,40.4592,400.0
2013-04-29 12:10:00,51.97,51.98,51.97,51.98,3000.0,40.4592,40.467,40.4592,40.467,3000.0
2013-04-29 12:15:00,51.98,51.98,51.98,51.98,4600.0,40.467,40.467,40.467,40.467,4600.0
2013-04-29 12:20:00,51.99,52.01,51.99,52.01,2200.0,40.4748,40.4903,40.4748,40.4903,2200.0
2013-04-29 12:25:00,52.01,52.02,52.0,52.0,2100.0,40.4903,40.4981,40.4825,40.4825,2100.0
2013-04-29 12:30:00,52.0,52.0,52.0,52.0,0.0,40.4825,40.4825,40.4825,40.4825,0.0
2013-04-29 12:35:00,52.01,52.03,52.01,52.03,19100.0,40.4903,40.5059,40.4903,40.5059,19100.0
2013-04-29 12:40:00,52.03,52.04,52.03,52.03,4500.0,40.5059,40.5137,40.5059,40.5059,4500.0
2013-04-29 12:45:00,52.03,52.03,52.02,52.02,1000.0,40.5059,40.5059,40.4981,40.4981,1000.0
2013-04-29 12:50:00,52.02,52.03,52.01,52.01,4200.0,40.4981,40.5059,40.4903,40.4903,4200.0
2013-04-29 12:55:00,52.0,52.0,52.0,52.0,4300.0,40.4825,40.4825,40.4825,40.4825,4300.0
2013-04-29 13:00:00,51.99,51.99,51.98,51.98,2700.0,40.4748,40.4748,40.467,40.467,2700.0
2013-04-29 13:05:00,51.98,51.98,51.98,51.98,0.0,40.467,40.467,40.467,40.467,0.0
2013-04-29 13:10:00,51.98,51.98,51.98,51.98,0.0,40.467,40.467,40.467,40.467,0.0
2013-04-29 13:15:00,52.0,52.0,52.0,52.0,1200.0,40.4825,40.4825,40.4825,40.4825,1200.0
2013-04-29 13:20:00,52.0,52.0,52.0,52.0,0.0,40.4825,40.4825,40.4825,40.4825,0.0
2013-04-29 13:25:00,52.01,52.01,52.0,52.01,17800.0,40.4903,40.4903,40.4825,40.4903,17800.0
2013-04-29 13:30:00,52.0,52.01,52.0,52.01,4100.0,40.4825,40.4903,40.4825,40.4903,4100.0
2013-04-29 13:35:00,52.03,52.03,52.02,52.03,2500.0,40.5059,40.5059,40.4981,40.5059,2500.0
2013-04-29 13:40:00,52.02,52.06,52.02,52.06,2000.0,40.4981,40.5293,40.4981,40.5293,2000.0
2013-04-29 13:45:00,52.07,52.09,52.07,52.09,1900.0,40.537,40.5526,40.537,40.5526,1900.0
2013-04-29 13:50:00,52.08,52.09,52.07,52.09,6700.0,40.5448,40.5526,40.537,40.5526,6700.0
2013-04-29 13:55:00,52.1,52.1,52.09,52.09,1300.0,40.5604,40.5604,40.5526,40.5526,1300.0
2013-04-29 14:00:00,52.11,52.11,52.09,52.09,3500.0,40.5682,40.5682,40.5526,40.5526,3500.0
2013-04-29 14:05:00,52.09,52.09,52.09,52.09,0.0,40.5526,40.5526,40.5526,40.5526,0.0
2013-04-29 14:10:00,52.1,52.1,52.1,52.1,5100.0,40.5604,40.5604,40.5604,40.5604,5100.0
2013-04-29 14:15:00,52.1,52.1,52.08,52.08,8100.0,40.5604,40.5604,40.5448,40.5448,8100.0
2013-04-29 14:20:00,52.08,52.09,52.08,52.08,2300.0,40.5448,40.5526,40.5448,40.5448,2300.0
2013-04-29 14:25:00,52.08,52.09,52.08,52.09,22400.0,40.5448,40.5526,40.5448,40.5526,22400.0
2013-04-29 14:30:00,52.09,52.09,52.09,52.09,1100.0,40.5526,40.5526,40.5526,40.5526,1100.0
2013-04-29 14:35:00,52.09,52.09,52.09,52.09,400.0,40.5526,40.5526,40.5526,40.5526,400.0
2013-04-29 14:40:00,52.09,52.09,52.09,52.09,1100.0,40.5526,40.5526,40.5526,40.5526,1100.0
2013-04-29 14:45:00,52.08,52.08,52.08,52.08,300.0,40.5448,40.5448,40.5448,40.5448,300.0
2013-04-29 14:50:00,52.08,52.08,52.07,52.08,2500.0,40.5448,40.5448,40.537,40.5448,2500.0
2013-04-29 14:55:00,52.09,52.09,52.07,52.09,1600.0,40.5526,40.5526,40.537,40.5526,1600.0
2013-04-29 15:00:00,52.09,52.09,52.07,52.08,6000.0,40.5526,40.5526,40.537,40.5448,6000.0
2013-04-29 15:05:00,52.08,52.08,52.03,52.04,5000.0,40.5448,40.5448,40.5059,40.5137,5000.0
2013-04-29 15:10:00,52.05,52.05,52.04,52.04,9600.0,40.5215,40.5215,40.5137,40.5137,9600.0
2013-04-29 15:15:00,52.03,52.06,52.03,52.06,8500.0,40.5059,40.5293,40.5059,40.5293,8500.0
2013-04-29 15:20:00,52.06,52.07,52.05,52.05,10400.0,40.5293,40.537,40.5215,40.5215,10400.0
2013-04-29 15:25:00,52.04,52.07,52.02,52.06,25300.0,40.5137,40.537,40.4981,40.5293,25300.0
2013-04-29 15:30:00,52.06,52.09,52.06,52.08,12800.0,40.5293,40.5526,40.5293,40.5448,12800.0
2013-04-29 15:35:00,52.08,52.1,52.08,52.08,8100.0,40.5448,40.5604,40.5448,40.5448,8100.0
2013-04-29 15:40:00,52.09,52.09,52.08,52.08,11400.0,40.5526,40.5526,40.5448,40.5448,11400.0
2013-04-29 15:45:00,52.08,52.09,52.06,52.06,17700.0,40.5448,40.5526,40.5293,40.5293,17700.0
2013-04-29 15:50:00,52.04,52.05,52.02,52.02,25000.0,40.5137,40.5215,40.4981,40.4981,25000.0
2013-04-29 15:55:00,52.02,52.05,52.01,52.03,19600.0,40.4981,40.5215,40.4903,40.5059,19600.0
2013-04-30 09:30:00,52.01,52.06,52.01,52.04,9900.0,40.4903,40.5293,40.4903,40.5137,9900.0
2013-04-30 09:35:00,52.04,52.07,52.04,52.07,14400.0,40.5137,40.537,40.5137,40.537,14400.0
2013-04-30 09:40:00,52.07,52.09,52.0,52.02,28200.0,40.537,40.5526,40.4825,40.4981,28200.0
2013-04-30 09:45:00,52.01,52.03,51.98,52.03,17500.0,40.4903,40.5059,40.467,40.5059,17500.0
2013-04-30 09:50:00,52.02,52.03,51.94,51.94,20200.0,40.4981,40.5059,40.4358,40.4358,20200.0
2013-04-30 09:55:00,51.94,51.95,51.92,51.93,16600.0,40.4358,40.4436,40.4203,40.428,16600.0
2013-04-30 10:00:00,51.93,51.97,51.87,51.9,18200.0,40.428,40.4592,40.3813,40.4047,18200.0
2013-04-30 10:05:00,51.9,51.92,51.88,51.92,9300.0,40.4047,40.4203,40.3891,40.4203,9300.0
2013-04-30 10:10:00,51.92,51.97,51.92,51.97,9200.0,40.4203,40.4592,40.4203,40.4592,9200.0
2013-04-30 10:15:00,51.96,51.97,51.93,51.93,14100.0,40.4514,40.4592,40.428,40.428,14100.0
2013-04-30 10:20:00,51.95,51.96,51.94,51.96,7300.0,40.4436,40.4514,40.4358,40.4514,7300.0
2013-04-30 10:25:00,51.96,51.96,51.94,51.95,6300.0,40.4514,40.4514,40.4358,40.4436,6300.0
2013-04-30 10:30:00,51.94,51.98,51.93,51.98,6900.0,40.4358,40.467,40.428,40.467,6900.0
2013-04-30 10:35:00,51.98,52.0,51.97,51.99,10200.0,40.467,40.4825,40.4592,40.4748,10200.0
2013-04-30 10:40:00,51.98,52.02,51.98,52.01,8500.0,40.467,40.4981,40.467,40.4903,8500.0
2013-04-30 10:45:00,52.01,52.06,52.01,52.05,1600.0,40.4903,40.5293,40.4903,40.5215,1600.0
2013-04-30 10:50:00,52.06,52.07,52.05,52.05,14000.0,40.5293,40.537,40.5215,40.5215,14000.0
2013-04-30 10:55:00,52.06,52.07,52.03,52.04,8400.0,40.5293,40.537,40.5059,40.5137,8400.0
2013-04-30 11:00:00,52.05,52.07,52.05,52.05,5400.0,40.5215,40.537,40.5215,40.5215,5400.0
2013-04-30 11:05:00,52.05,52.09,52.05,52.09,12900.0,40.5215,40.5526,40.5215,40.5526,12900.0
2013-04-30 11:10:00,52.09,52.09,52.06,52.06,11500.0,40.5526,40.5526,40.5293,40.5293,11500.0
2013-04-30 11:15:00,52.05,52.06,52.04,52.06,4300.0,40.5215,40.5293,40.5137,40.5293,4300.0
2013-04-30 11:20:00,52.07,52.08,52.06,52.06,43600.0,40.537,40.5448,40.5293,40.5293,43600.0
2013-04-30 11:25:00,52.07,52.09,52.07,52.07,16000.0,40.537,40.5526,40.537,40.537,16000.0
2013-04-30 11:30:00,52.06,52.11,52.06,52.09,13000.0,40.5293,40.5682,40.5293,40.5526,13000.0
2013-04-30 11:35:00,52.1,52.13,52.1,52.12,64100.0,40.5604,40.5837,40.5604,40.576,64100.0
2013-04-30 11:40:00,52.13,52.14,52.13,52.13,9100.0,40.5837,40.5915,40.5837,40.5837,9100.0
2013-04-30 11:45:00,52.13,52.15,52.13,52.14,12200.0,40.5837,40.5993,40.5837,40.5915,12200.0
2013-04-30 11:50:00,52.13,52.16,52.13,52.15,13500.0,40.5837,40.6071,40.5837,40.5993,13500.0
2013-04-30 11:55:00,52.16,52.16,52.15,52.15,7300.0,40.6071,40.6071,40.5993,40.5993,7300.0
2013-04-30 12:00:00,52.13,52.15,52.13,52.14,1400.0,40.5837,40.5993,40.5837,40.5915,1400.0
2013-04-30 12:05:00,52.13,52.16,52.13,52.16,7600.0,40.5837,40.6071,40.5837,40.6071,7600.0
2013-04-30 12:10:00,52.16,52.16,52.15,52.16,5300.0,40.6071,40.6071,40.5993,40.6071,5300.0
2013-04-30 12:15:00,52.15,52.15,52.11,52.12,18600.0,40.5993,40.5993,40.5682,40.576,18600.0
2013-04-30 12:20:00,52.13,52.14,52.12,52.13,2800.0,40.5837,40.5915,40.576,40.5837,2800.0
2013-04-30 12:25:00,52.13,52.13,52.11,52.12,4200.0,40.5837,40.5837,40.5682,40.576,4200.0
2013-04-30 12:30:00,52.12,52.12,52.11,52.12,3500.0,40.576,40.576,40.5682,40.576,3500.0
2013-04-30 12:35:00,52.12,52.12,52.09,52.11,2900.0,40.576,40.576,40.5526,40.5682,2900.0
2013-04-30 12:40:00,52.12,52.13,52.11,52.13,3700.0,40.576,40.5837,40.5682,40.5837,3700.0
2013-04-30 12:45:00,52.13,52.16,52.13,52.16,3700.0,40.5837,40.6071,40.5837,40.6071,3700.0
2013-04-30 12:50:00,52.16,52.18,52.16,52.18,4600.0,40.6071,40.6227,40.6071,40.6227,4600.0
2013-04-30 12:55:00,52.18,52.2,52.17,52.2,9000.0,40.6227,40.6382,40.6149,40.6382,9000.0
2013-04-30 13:00:00,52.2,52.21,52.18,52.18,4300.0,40.6382,40.646,40.6227,40.6227,4300.0
2013-04-30 13:05:00,52.19,52.21,52.19,52.2,3700.0,40.6305,40.646,40.6305,40.6382,3700.0
2013-04-30 13:10:00,52.19,52.2,52.19,52.2,8200.0,40.6305,40.6382,40.6305,40.6382,8200.0
2013-04-30 13:15:00,52.19,52.2,52.19,52.19,4500.0,40.6305,40.6382,40.6305,40.6305,4500.0
2013-04-30 13:20:00,52.19,52.2,52.19,52.19,5400.0,40.6305,40.6382,40.6305,40.6305,5400.0
2013-04-30 13:25:00,52.19,52.2,52.18,52.18,17400.0,40.6305,40.6382,40.6227,40.6227,17400.0
2013-04-30 13:30:00,52.17,52.17,52.16,52.16,6500.0,40.6149,40.6149,40.6071,40.6071,6500.0
2013-04-30 13:35:00,52.16,52.17,52.16,52.16,2700.0,40.6071,40.6149,40.6071,40.6071,2700.0
2013-04-30 13:40:00,52.16,52.17,52.14,52.17,7000.0,40.6071,40.6149,40.5915,40.6149,7000.0
2013-04-30 13:45:00,52.16,52.18,52.16,52.17,4400.0,40.6071,40.6227,40.6071,40.6149,4400.0
2013-04-30 13:50:00,52.17,52.19,52.17,52.18,4100.0,40.6149,40.6305,40.6149,40.6227,4100.0
2013-04-30 13:55:00,52.19,52.2,52.18,52.2,13900.0,40.6305,40.6382,40.6227,40.6382,13900.0
2013-04-30 14:00:00,52.2,52.2,52.13,52.13,45000.0,40.6382,40.6382,40.5837,40.5837,45000.0
2013-04-30 14:05:00,52.14,52.16,52.11,52.11,5900.0,40.5915,40.6071,40.5682,40.5682,5900.0
2013-04-30 14:10:00,52.11,52.14,52.11,52.14,11300.0,40.5682,40.5915,40.5682,40.5915,11300.0
2013-04-30 14:15:00,52.13,52.14,52.12,52.13,5300.0,40.5837,40.5915,40.576,40.5837,5300.0
2013-04-30 14:20:00,52.14,52.15,52.13,52.14,7300.0,40.5915,40.5993,40.5837,40.5915,7300.0
2013-04-30 14:25:00,52.14,52.16,52.14,52.16,8400.0,40.5915,40.6071,40.5915,40.6071,8400.0
2013-04-30 14:30:00,52.16,52.16,52.13,52.13,11500.0,40.6071,40.6071,40.5837,40.5837,11500.0
2013-04-30 14:35:00,52.13,52.17,52.13,52.16,9900.0,40.5837,40.6149,40.5837,40.6071,9900.0
2013-04-30 14:40:00,52.17,52.2,52.16,52.2,25800.0,40.6149,40.6382,40.6071,40.6382,25800.0
2013-04-30 14:45:00,52.19,52.19,52.18,52.18,7200.0,40.6305,40.6305,40.6227,40.6227,7200.0
2013-04-30 14:50:00,52.18,52.19,52.18,52.18,6100.0,40.6227,40.6305,40.6227,40.6227,6100.0
2013-04-30 14:55:00,52.18,52.21,52.18,52.21,16200.0,40.6227,40.646,40.6227,40.646,16200.0
2013-04-30 15:00:00,52.2,52.2,52.15,52.15,16800.0,40.6382,40.6382,40.5993,40.5993,16800.0
2013-04-30 15:05:00,52.16,52.18,52.15,52.18,12100.0,40.6071,40.6227,40.5993,40.6227,12100.0
2013-04-30 15:10:00,52.18,52.18,52.16,52.17,6100.0,40.6227,40.6227,40.6071,40.6149,6100.0
2013-04-30 15:15:00,52.17,52.2,52.17,52.18,9500.0,40.6149,40.6382,40.6149,40.6227,9500.0
2013-04-30 15:20:00,52.18,52.21,52.18,52.21,7600.0,40.6227,40.646,40.6227,40.646,7600.0
2013-04-30 15:25:00,52.21,52.22,52.21,52.22,10200.0,40.646,40.6538,40.646,40.6538,10200.0
2013-04-30 15:30:00,52.21,52.22,52.2,52.2,6400.0,40.646,40.6538,40.6382,40.6382,6400.0
2013-04-30 15:35:00,52.21,52.25,52.21,52.25,10600.0,40.646,40.6772,40.646,40.6772,10600.0
2013-04-30 15:40:00,52.23,52.24,52.22,52.24,13400.0,40.6616,40.6694,40.6538,40.6694,13400.0
2013-04-30 15:45:00,52.24,52.27,52.24,52.27,12900.0,40.6694,40.6927,40.6694,40.6927,12900.0
2013-04-30 15:50:00,52.26,52.26,52.22,52.22,123900.0,40.685,40.685,40.6538,40.6538,123900.0
2013-04-30 15:55:00,52.22,52.23,52.19,52.21,300500.0,40.6538,40.6616,40.6305,40.646,300500.0
2013-05-01 09:30:00,52.15,52.19,52.1,52.12,182200.0,40.5993,40.6305,40.5604,40.576,182200.0
2013-05-01 09:35:00,52.1,52.1,52.06,52.1,21000.0,40.5604,40.5604,40.5293,40.5604,21000.0
2013-05-01 09:40:00,52.1,52.12,52.07,52.11,48000.0,40.5604,40.576,40.537,40.5682,48000.0
2013-05-01 09:45:00,52.12,52.13,52.07,52.09,55800.0,40.576,40.5837,40.537,40.5526,55800.0
2013-05-01 09:50:00,52.08,52.09,52.04,52.06,62200.0,40.5448,40.5526,40.5137,40.5293,62200.0
2013-05-01 09:55:00,52.06,52.08,52.03,52.04,239200.0,40.5293,40.5448,40.5059,40.5137,239200.0
2013-05-01 10:00:00,52.06,52.12,52.03,52.11,43400.0,40.5293,40.576,40.5059,40.5682,43400.0
2013-05-01 10:05:00,52.1,52.1,52.0,52.01,6400.0,40.5604,40.5604,40.4825,40.4903,6400.0
2013-05-01 10:10:00,52.01,52.01,51.96,51.96,3200.0,40.4903,40.4903,40.4514,40.4514,3200.0
2013-05-01 10:15:00,51.92,51.93,51.92,51.93,3000.0,40.4203,40.428,40.4203,40.428,3000.0
2013-05-01 10:20:00,51.95,51.98,51.95,51.98,77400.0,40.4436,40.467,40.4436,40.467,77400.0
2013-05-01 10:25:00,51.98,51.99,51.97,51.97,15000.0,40.467,40.4748,40.4592,40.4592,15000.0
2013-05-01 10:30:00,51.97,51.99,51.96,51.99,3600.0,40.4592,40.4748,40.4514,40.4748,3600.0
2013-05-01 10:35:00,51.99,51.99,51.94,51.98,29800.0,40.4748,40.4748,40.4358,40.467,29800.0
2013-05-01 10:40:00,51.99,52.0,51.99,52.0,3400.0,40.4748,40.4825,40.4748,40.4825,3400.0
2013-05-01 10:45:00,52.0,52.01,52.0,52.01,1000.0,40.4825,40.4903,40.4825,40.4903,1000.0
2013-05-01 10:50:00,52.02,52.05,52.02,52.05,2000.0,40.4981,40.5215,40.4981,40.5215,2000.0
2013-05-01 10:55:00,52.05,52.05,52.05,52.05,0.0,40.5215,40.5215,40.5215,40.5215,0.0
2013-05-01 11:00:00,52.04,52.04,52.03,52.03,2000.0,40.5137,40.5137,40.5059,40.5059,2000.0
2013-05-01 11:05:00,52.04,52.05,52.04,52.05,1000.0,40.5137,40.5215,40.5137,40.5215,1000.0
2013-05-01 11:10:00,52.05,52.07,52.03,52.07,3000.0,40.5215,40.537,40.5059,40.537,3000.0
2013-05-01 11:15:00,52.07,52.07,52.05,52.05,7000.0,40.537,40.537,40.5215,40.5215,7000.0
2013-05-01 11:20:00,52.05,52.07,52.04,52.07,3800.0,40.5215,40.537,40.5137,40.537,3800.0
2013-05-01 11:25:00,52.06,52.06,52.05,52.05,8600.0,40.5293,40.5293,40.5215,40.5215,8600.0
2013-05-01 11:30:00,52.06,52.06,52.05,52.05,2600.0,40.5293,40.5293,40.5215,40.5215,2600.0
2013-05-01 11:35:00,52.05,52.05,52.05,52.05,0.0,40.5215,40.5215,40.5215,40.5215,0.0
2013-05-01 11:40:00,52.01,52.01,52.01,52.01,1800.0,40.4903,40.4903,40.4903,40.4903,1800.0
2013-05-01 11:45:00,52.02,52.02,51.99,51.99,2800.0,40.4981,40.4981,40.4748,40.4748,2800.0
2013-05-01 11:50:00,52.04,52.04,52.04,52.04,200.0,40.5137,40.5137,40.5137,40.5137,200.0
2013-05-01 11:55:00,52.03,52.05,52.03,52.05,3400.0,40.5059,40.5215,40.5059,40.5215,3400.0
2013-05-01 12:00:00,52.05,52.05,52.04,52.04,4000.0,40.5215,40.5215,40.5137,40.5137,4000.0
2013-05-01 12:05:00,52.04,52.04,52.04,52.04,0.0,40.5137,40.5137,40.5137,40.5137,0.0
2013-05-01 12:10:00,52.01,52.01,52.01,52.01,800.0,40.4903,40.4903,40.4903,40.4903,800.0
2013-05-01 12:15:00,52.03,52.03,52.03,52.03,200.0,40.5059,40.5059,40.5059,40.5059,200.0
2013-05-01 12:20:00,52.05,52.05,52.05,52.05,200.0,40.5215,40.5215,40.5215,40.5215,200.0
2013-05-01 12:25:00,52.03,52.04,52.03,52.03,1000.0,40.5059,40.5137,40.5059,40.5059,1000.0
2013-05-01 12:30:00,52.01,52.01,52.01,52.01,400.0,40.4903,40.4903,40.4903,40.4903,400.0
2013-05-01 12:35:00,52.01,52.01,52.01,52.01,200.0,40.4903,40.4903,40.4903,40.4903,200.0
2013-05-01 12:40:00,52.01,52.02,52.01,52.02,2400.0,40.4903,40.4981,40.4903,40.4981,2400.0
2013-05-01 12:45:00,52.01,52.01,52.01,52.01,400.0,40.4903,40.4903,40.4903,40.4903,400.0
2013-05-01 12:50:00,52.0,52.01,51.99,51.99,4000.0,40.4825,40.4903,40.4748,40.4748,4000.0
2013-05-01 12:55:00,51.98,51.98,51.94,51.94,11800.0,40.467,40.467,40.4358,40.4358,11800.0
2013-05-01 13:00:00,51.94,51.94,51.91,51.91,2000.0,40.4358,40.4358,40.4125,40.4125,2000.0
2013-05-01 13:05:00,51.91,51.92,51.88,51.88,1400.0,40.4125,40.4203,40.3891,40.3891,1400.0
2013-05-01 13:10:00,51.87,51.91,51.87,51.91,6800.0,40.3813,40.4125,40.3813,40.4125,6800.0
2013-05-01 13:15:00,51.89,51.89,51.88,51.88,8600.0,40.3969,40.3969,40.3891,40.3891,8600.0
2013-05-01 13:20:00,51.88,51.88,51.87,51.87,3600.0,40.3891,40.3891,40.3813,40.3813,3600.0
2013-05-01 13:25:00,51.91,51.92,51.9,51.92,5800.0,40.4125,40.4203,40.4047,40.4203,5800.0
2013-05-01 13:30:00,51.91,51.91,51.91,51.91,3200.0,40.4125,40.4125,40.4125,40.4125,3200.0
2013-05-01 13:35:00,51.89,51.9,51.87,51.88,6200.0,40.3969,40.4047,40.3813,40.3891,6200.0
2013-05-01 13:40:00,51.88,51.88,51.82,51.83,12800.0,40.3891,40.3891,40.3424,40.3502,12800.0
2013-05-01 13:45:00,51.82,51.84,51.82,51.84,8800.0,40.3424,40.358,40.3424,40.358,8800.0
2013-05-01 13:50:00,51.84,51.86,51.83,51.86,12000.0,40.358,40.3736,40.3502,40.3736,12000.0
2013-05-01 13:55:00,51.87,51.87,51.85,51.87,9200.0,40.3813,40.3813,40.3658,40.3813,9200.0
2013-05-01 14:00:00,51.89,51.92,51.85,51.89,10400.0,40.3969,40.4203,40.3658,40.3969,10400.0
2013-05-01 14:05:00,51.88,51.94,51.88,51.93,2800.0,40.3891,40.4358,40.3891,40.428,2800.0
2013-05-01 14:10:00,51.93,51.93,51.85,51.93,16600.0,40.428,40.428,40.3658,40.428,16600.0
2013-05-01 14:15:00,51.93,51.93,51.91,51.92,7200.0,40.428,40.428,40.4125,40.4203,7200.0
2013-05-01 14:20:00,51.95,52.01,51.95,52.0,9800.0,40.4436,40.4903,40.4436,40.4825,9800.0
2013-05-01 14:25:00,52.02,52.02,51.96,51.97,14600.0,40.4981,40.4981,40.4514,40.4592,14600.0
2013-05-01 14:30:00,51.97,51.97,51.94,51.94,7800.0,40.4592,40.4592,40.4358,40.4358,7800.0
2013-05-01 14:35:00,51.93,51.94,51.92,51.92,8600.0,40.428,40.4358,40.4203,40.4203,8600.0
2013-05-01 14:40:00,51.93,51.95,51.93,51.95,10200.0,40.428,40.4436,40.428,40.4436,10200.0
2013-05-01 14:45:00,51.92,51.94,51.92,51.94,4400.0,40.4203,40.4358,40.4203,40.4358,4400.0
2013-05-01 14:50:00,51.94,51.98,51.94,51.97,4000.0,40.4358,40.467,40.4358,40.4592,4000.0
2013-05-01 14:55:00,51.97,51.97,51.97,51.97,4400.0,40.4592,40.4592,40.4592,40.4592,4400.0
2013-05-01 15:00:00,51.96,51.96,51.93,51.95,5800.0,40.4514,40.4514,40.428,40.4436,5800.0
2013-05-01 15:05:00,51.93,51.93,51.9,51.91,14000.0,40.428,40.428,40.4047,40.4125,14000.0
2013-05-01 15:10:00,51.87,51.88,51.84,51.84,14000.0,40.3813,40.3891,40.358,40.358,14000.0
2013-05-01 15:15:00,51.83,51.84,51.81,51.84,16200.0,40.3502,40.358,40.3346,40.358,16200.0
2013-05-01 15:20:00,51.83,51.83,51.77,51.77,5000.0,40.3502,40.3502,40.3035,40.3035,5000.0
2013-05-01 15:25:00,51.77,51.79,51.76,51.77,10200.0,40.3035,40.3191,40.2957,40.3035,10200.0
2013-05-01 15:30:00,51.78,51.82,51.78,51.82,9800.0,40.3113,40.3424,40.3113,40.3424,9800.0
2013-05-01 15:35:00,51.8,51.81,51.8,51.81,3400.0,40.3268,40.3346,40.3268,40.3346,3400.0
2013-05-01 15:40:00,51.76,51.76,51.74,51.74,3400.0,40.2957,40.2957,40.2801,40.2801,3400.0
2013-05-01 15:45:00,51.77,51.77,51.74,51.76,10000.0,40.3035,40.3035,40.2801,40.2957,10000.0
2013-05-01 15:50:00,51.75,51.75,51.71,51.73,24000.0,40.2879,40.2879,40.2568,40.2723,24000.0
2013-05-01 15:55:00,51.74,51.78,51.73,51.78,29600.0,40.2801,40.3113,40.2723,40.3113,29600.0
2013-05-02 09:30:00,51.84,51.9,51.83,51.87,8300.0,40.358,40.4047,40.3502,40.3813,8300.0
2013-05-02 09:35:00,51.92,51.93,51.88,51.88,8400.0,40.4203,40.428,40.3891,40.3891,8400.0
2013-05-02 09:40:00,51.91,51.91,51.88,51.88,2600.0,40.4125,40.4125,40.3891,40.3891,2600.0
2013-05-02 09:45:00,51.87,51.93,51.87,51.91,12900.0,40.3813,40.428,40.3813,40.4125,12900.0
2013-05-02 09:50:00,51.91,51.94,51.87,51.87,4700.0,40.4125,40.4358,40.3813,40.3813,4700.0
2013-05-02 09:55:00,51.89,51.9,51.89,51.89,6200.0,40.3969,40.4047,40.3969,40.3969,6200.0
2013-05-02 10:00:00,51.88,51.93,51.87,51.88,13800.0,40.3891,40.428,40.3813,40.3891,13800.0
2013-05-02 10:05:00,51.87,51.9,51.86,51.9,25600.0,40.3813,40.4047,40.3736,40.4047,25600.0
2013-05-02 10:10:00,51.91,51.93,51.91,51.93,3100.0,40.4125,40.428,40.4125,40.428,3100.0
2013-05-02 10:15:00,51.96,51.96,51.93,51.94,3200.0,40.4514,40.4514,40.428,40.4358,3200.0
2013-05-02 10:20:00,51.95,51.96,51.95,51.96,2000.0,40.4436,40.4514,40.4436,40.4514,2000.0
2013-05-02 10:25:00,51.94,51.95,51.94,51.95,800.0,40.4358,40.4436,40.4358,40.4436,800.0
2013-05-02 10:30:00,51.94,51.96,51.92,51.96,20100.0,40.4358,40.4514,40.4203,40.4514,20100.0
2013-05-02 10:35:00,51.96,51.96,51.95,51.96,3500.0,40.4514,40.4514,40.4436,40.4514,3500.0
2013-05-02 10:40:00,51.95,51.96,51.95,51.95,2800.0,40.4436,40.4514,40.4436,40.4436,2800.0
2013-05-02 10:45:00,51.96,51.96,51.93,51.93,600.0,40.4514,40.4514,40.428,40.428,600.0
2013-05-02 10:50:00,51.93,51.95,51.93,51.95,4300.0,40.428,40.4436,40.428,40.4436,4300.0
2013-05-02 10:55:00,51.94,51.96,51.94,51.96,1700.0,40.4358,40.4514,40.4358,40.4514,1700.0
2013-05-02 11:00:00,51.95,51.95,51.93,51.93,2500.0,40.4436,40.4436,40.428,40.428,2500.0
2013-05-02 11:05:00,51.94,51.95,51.94,51.95,1300.0,40.4358,40.4436,40.4358,40.4436,1300.0
2013-05-02 11:10:00,51.99,52.05,51.99,52.05,4900.0,40.4748,40.5215,40.4748,40.5215,4900.0
2013-05-02 11:15:00,52.05,52.06,52.05,52.05,1100.0,40.5215,40.5293,40.5215,40.5215,1100.0
2013-05-02 11:20:00,52.07,52.08,52.06,52.07,4800.0,40.537,40.5448,40.5293,40.537,4800.0
2013-05-02 11:25:00,52.06,52.07,52.05,52.07,1400.0,40.5293,40.537,40.5215,40.537,1400.0
2013-05-02 11:30:00,52.07,52.08,52.06,52.06,1000.0,40.537,40.5448,40.5293,40.5293,1000.0
2013-05-02 11:35:00,52.06,52.06,52.06,52.06,0.0,40.5293,40.5293,40.5293,40.5293,0.0
2013-05-02 11:40:00,52.03,52.05,52.03,52.05,500.0,40.5059,40.5215,40.5059,40.5215,500.0
2013-05-02 11:45:00,52.06,52.1,52.06,52.1,2700.0,40.5293,40.5604,40.5293,40.5604,2700.0
2013-05-02 11:50:00,52.09,52.12,52.09,52.12,5400.0,40.5526,40.576,40.5526,40.576,5400.0
2013-05-02 11:55:00,52.1,52.1,52.09,52.09,200.0,40.5604,40.5604,40.5526,40.5526,200.0
2013-05-02 12:00:00,52.11,52.12,52.1,52.1,3300.0,40.5682,40.576,40.5604,40.5604,3300.0
2013-05-02 12:05:00,52.1,52.11,52.09,52.09,1100.0,40.5604,40.5682,40.5526,40.5526,1100.0
2013-05-02 12:10:00,52.09,52.09,52.08,52.08,1600.0,40.5526,40.5526,40.5448,40.5448,1600.0
2013-05-02 12:15:00,52.08,52.09,52.08,52.08,3800.0,40.5448,40.5526,40.5448,40.5448,3800.0
2013-05-02 12:20:00,52.08,52.08,52.07,52.07,3600.0,40.5448,40.5448,40.537,40.537,3600.0
2013-05-02 12:25:00,52.07,52.07,52.06,52.07,4600.0,40.537,40.537,40.5293,40.537,4600.0
2013-05-02 12:30:00,52.07,52.07,52.06,52.06,4900.0,40.537,40.537,40.5293,40.5293,4900.0
2013-05-02 12:35:00,52.06,52.06,52.06,52.06,1400.0,40.5293,40.5293,40.5293,40.5293,1400.0
2013-05-02 12:40:00,52.06,52.07,52.06,52.07,4700.0,40.5293,40.537,40.5293,40.537,4700.0
2013-05-02 12:45:00,52.06,52.08,52.06,52.08,3300.0,40.5293,40.5448,40.5293,40.5448,3300.0
2013-05-02 12:50:00,52.09,52.1,52.08,52.09,6800.0,40.5526,40.5604,40.5448,40.5526,6800.0
2013-05-02 12:55:00,52.09,52.12,52.09,52.11,4100.0,40.5526,40.576,40.5526,40.5682,4100.0
2013-05-02 13:00:00,52.12,52.13,52.11,52.11,21500.0,40.576,40.5837,40.5682,40.5682,21500.0
2013-05-02 13:05:00,52.1,52.12,52.1,52.12,1400.0,40.5604,40.576,40.5604,40.576,1400.0
2013-05-02 13:10:00,52.12,52.12,52.1,52.1,2200.0,40.576,40.576,40.5604,40.5604,2200.0
2013-05-02 13:15:00,52.1,52.13,52.1,52.13,5700.0,40.5604,40.5837,40.5604,40.5837,5700.0
2013-05-02 13:20:00,52.12,52.13,52.11,52.12,5500.0,40.576,40.5837,40.5682,40.576,5500.0
2013-05-02 13:25:00,52.13,52.15,52.13,52.14,3600.0,40.5837,40.5993,40.5837,40.5915,3600.0
2013-05-02 13:30:00,52.14,52.15,52.14,52.15,4400.0,40.5915,40.5993,40.5915,40.5993,4400.0
2013-05-02 13:35:00,52.16,52.16,52.13,52.13,8800.0,40.6071,40.6071,40.5837,40.5837,8800.0
2013-05-02 13:40:00,52.13,52.14,52.12,52.13,13600.0,40.5837,40.5915,40.576,40.5837,13600.0
2013-05-02 13:45:00,52.12,52.14,52.12,52.13,3000.0,40.576,40.5915,40.576,40.5837,3000.0
2013-05-02 13:50:00,52.12,52.14,52.11,52.14,6600.0,40.576,40.5915,40.5682,40.5915,6600.0
2013-05-02 13:55:00,52.13,52.13,52.13,52.13,400.0,40.5837,40.5837,40.5837,40.5837,400.0
2013-05-02 14:00:00,52.13,52.14,52.13,52.14,1800.0,40.5837,40.5915,40.5837,40.5915,1800.0
2013-05-02 14:05:00,52.13,52.13,52.11,52.11,1400.0,40.5837,40.5837,40.5682,40.5682,1400.0
2013-05-02 14:10:00,52.1,52.11,52.1,52.11,12000.0,40.5604,40.5682,40.5604,40.5682,12000.0
2013-05-02 14:15:00,52.11,52.12,52.11,52.12,2400.0,40.5682,40.576,40.5682,40.576,2400.0
2013-05-02 14:20:00,52.11,52.11,52.1,52.1,4400.0,40.5682,40.5682,40.5604,40.5604,4400.0
2013-05-02 14:25:00,52.09,52.11,52.09,52.11,2200.0,40.5526,40.5682,40.5526,40.5682,2200.0
2013-05-02 14:30:00,52.11,52.11,52.1,52.11,1800.0,40.5682,40.5682,40.5604,40.5682,1800.0
2013-05-02 14:35:00,52.12,52.13,52.12,52.13,2300.0,40.576,40.5837,40.576,40.5837,2300.0
2013-05-02 14:40:00,52.14,52.15,52.12,52.12,9800.0,40.5915,40.5993,40.576,40.576,9800.0
2013-05-02 14:45:00,52.13,52.13,52.12,52.12,3300.0,40.5837,40.5837,40.576,40.576,3300.0
2013-05-02 14:50:00,52.13,52.13,52.12,52.12,2000.0,40.5837,40.5837,40.576,40.576,2000.0
2013-05-02 14:55:00,52.12,52.12,52.11,52.11,2100.0,40.576,40.576,40.5682,40.5682,2100.0
2013-05-02 15:00:00,52.11,52.12,52.11,52.12,2400.0,40.5682,40.576,40.5682,40.576,2400.0
2013-05-02 15:05:00,52.11,52.11,52.09,52.09,3700.0,40.5682,40.5682,40.5526,40.5526,3700.0
2013-05-02 15:10:00,52.09,52.1,52.09,52.1,9600.0,40.5526,40.5604,40.5526,40.5604,9600.0
2013-05-02 15:15:00,52.11,52.12,52.11,52.11,2200.0,40.5682,40.576,40.5682,40.5682,2200.0
2013-05-02 15:20:00,52.11,52.13,52.11,52.12,10400.0,40.5682,40.5837,40.5682,40.576,10400.0
2013-05-02 15:25:00,52.11,52.13,52.11,52.12,10800.0,40.5682,40.5837,40.5682,40.576,10800.0
2013-05-02 15:30:00,52.14,52.14,52.13,52.13,6100.0,40.5915,40.5915,40.5837,40.5837,6100.0
2013-05-02 15:35:00,52.13,52.13,52.12,52.13,4000.0,40.5837,40.5837,40.576,40.5837,4000.0
2013-05-02 15:40:00,52.12,52.12,52.11,52.11,2700.0,40.576,40.576,40.5682,40.5682,2700.0
2013-05-02 15:45:00,52.11,52.11,52.1,52.1,6400.0,40.5682,40.5682,40.5604,40.5604,6400.0
2013-05-02 15:50:00,52.1,52.1,52.09,52.09,11500.0,40.5604,40.5604,40.5526,40.5526,11500.0
2013-05-02 15:55:00,52.08,52.11,52.08,52.1,27300.0,40.5448,40.5682,40.5448,40.5604,27300.0
2013-05-03 09:30:00,52.55,52.61,52.51,52.59,46300.0,40.9107,40.9574,40.8796,40.9419,46300.0
2013-05-03 09:35:00,52.59,52.67,52.59,52.67,9700.0,40.9419,41.0041,40.9419,41.0041,9700.0
2013-05-03 09:40:00,52.67,52.71,52.66,52.67,12500.0,41.0041,41.0353,40.9964,41.0041,12500.0
2013-05-03 09:45:00,52.69,52.72,52.66,52.66,31600.0,41.0197,41.0431,40.9964,40.9964,31600.0
2013-05-03 09:50:00,52.67,52.67,52.66,52.66,6500.0,41.0041,41.0041,40.9964,40.9964,6500.0
2013-05-03 09:55:00,52.65,52.65,52.64,52.64,1200.0,40.9886,40.9886,40.9808,40.9808,1200.0
2013-05-03 10:00:00,52.66,52.66,52.59,52.59,9900.0,40.9964,40.9964,40.9419,40.9419,9900.0
2013-05-03 10:05:00,52.61,52.68,52.61,52.68,30300.0,40.9574,41.0119,40.9574,41.0119,30300.0
2013-05-03 10:10:00,52.68,52.71,52.68,52.71,22800.0,41.0119,41.0353,41.0119,41.0353,22800.0
2013-05-03 10:15:00,52.72,52.73,52.7,52.7,5300.0,41.0431,41.0509,41.0275,41.0275,5300.0
2013-05-03 10:20:00,52.7,52.74,52.7,52.74,1300.0,41.0275,41.0586,41.0275,41.0586,1300.0
2013-05-03 10:25:00,52.75,52.77,52.75,52.77,15000.0,41.0664,41.082,41.0664,41.082,15000.0
2013-05-03 10:30:00,52.77,52.79,52.77,52.79,20600.0,41.082,41.0976,41.082,41.0976,20600.0
2013-05-03 10:35:00,52.79,52.8,52.77,52.78,28400.0,41.0976,41.1054,41.082,41.0898,28400.0
2013-05-03 10:40:00,52.79,52.79,52.77,52.77,19400.0,41.0976,41.0976,41.082,41.082,19400.0
2013-05-03 10:45:00,52.77,52.78,52.76,52.76,18700.0,41.082,41.0898,41.0742,41.0742,18700.0
2013-05-03 10:50:00,52.76,52.78,52.76,52.77,135000.0,41.0742,41.0898,41.0742,41.082,135000.0
2013-05-03 10:55:00,52.77,52.79,52.77,52.79,58700.0,41.082,41.0976,41.082,41.0976,58700.0
2013-05-03 11:00:00,52.79,52.79,52.77,52.77,16300.0,41.0976,41.0976,41.082,41.082,16300.0
2013-05-03 11:05:00,52.78,52.8,52.77,52.8,25200.0,41.0898,41.1054,41.082,41.1054,25200.0
2013-05-03 11:10:00,52.8,52.8,52.79,52.79,3800.0,41.1054,41.1054,41.0976,41.0976,3800.0
2013-05-03 11:15:00,52.78,52.79,52.77,52.77,34300.0,41.0898,41.0976,41.082,41.082,34300.0
2013-05-03 11:20:00,52.76,52.77,52.76,52.76,2800.0,41.0742,41.082,41.0742,41.0742,2800.0
2013-05-03 11:25:00,52.75,52.75,52.73,52.73,2900.0,41.0664,41.0664,41.0509,41.0509,2900.0
2013-05-03 11:30:00,52.74,52.76,52.74,52.74,6400.0,41.0586,41.0742,41.0586,41.0586,6400.0
2013-05-03 11:35:00,52.75,52.75,52.74,52.74,15200.0,41.0664,41.0664,41.0586,41.0586,15200.0
2013-05-03 11:40:00,52.74,52.74,52.74,52.74,0.0,41.0586,41.0586,41.0586,41.0586,0.0
2013-05-03 11:45:00,52.74,52.75,52.73,52.75,5800.0,41.0586,41.0664,41.0509,41.0664,5800.0
2013-05-03 11:50:00,52.74,52.75,52.74,52.74,3000.0,41.0586,41.0664,41.0586,41.0586,3000.0
2013-05-03 11:55:00,52.73,52.73,52.7,52.7,5500.0,41.0509,41.0509,41.0275,41.0275,5500.0
2013-05-03 12:00:00,52.7,52.72,52.7,52.72,7700.0,41.0275,41.0431,41.0275,41.0431,7700.0
2013-05-03 12:05:00,52.72,52.72,52.71,52.71,1500.0,41.0431,41.0431,41.0353,41.0353,1500.0
2013-05-03 12:10:00,52.71,52.71,52.71,52.71,3500.0,41.0353,41.0353,41.0353,41.0353,3500.0
2013-05-03 12:15:00,52.72,52.73,52.72,52.73,6900.0,41.0431,41.0509,41.0431,41.0509,6900.0
2013-05-03 12:20:00,52.73,52.74,52.72,52.73,19600.0,41.0509,41.0586,41.0431,41.0509,19600.0
2013-05-03 12:25:00,52.72,52.74,52.72,52.74,5700.0,41.0431,41.0586,41.0431,41.0586,5700.0
2013-05-03 12:30:00,52.73,52.73,52.72,52.72,8100.0,41.0509,41.0509,41.0431,41.0431,8100.0
2013-05-03 12:35:00,52.71,52.71,52.71,52.71,1400.0,41.0353,41.0353,41.0353,41.0353,1400.0
2013-05-03 12:40:00,52.72,52.74,52.72,52.72,8900.0,41.0431,41.0586,41.0431,41.0431,8900.0
2013-05-03 12:45:00,52.73,52.74,52.73,52.73,2900.0,41.0509,41.0586,41.0509,41.0509,2900.0
2013-05-03 12:50:00,52.74,52.76,52.74,52.76,5300.0,41.0586,41.0742,41.0586,41.0742,5300.0
2013-05-03 12:55:00,52.76,52.77,52.75,52.77,8900.0,41.0742,41.082,41.0664,41.082,8900.0
2013-05-03 13:00:00,52.76,52.77,52.76,52.77,5800.0,41.0742,41.082,41.0742,41.082,5800.0
2013-05-03 13:05:00,52.76,52.79,52.76,52.78,29500.0,41.0742,41.0976,41.0742,41.0898,29500.0
2013-05-03 13:10:00,52.78,52.79,52.78,52.79,2600.0,41.0898,41.0976,41.0898,41.0976,2600.0
2013-05-03 13:15:00,52.78,52.78,52.77,52.77,5200.0,41.0898,41.0898,41.082,41.082,5200.0
2013-05-03 13:20:00,52.77,52.77,52.76,52.77,2800.0,41.082,41.082,41.0742,41.082,2800.0
2013-05-03 13:25:00,52.75,52.75,52.75,52.75,1200.0,41.0664,41.0664,41.0664,41.0664,1200.0
2013-05-03 13:30:00,52.74,52.75,52.73,52.75,5500.0,41.0586,41.0664,41.0509,41.0664,5500.0
2013-05-03 13:35:00,52.74,52.75,52.74,52.75,2100.0,41.0586,41.0664,41.0586,41.0664,2100.0
2013-05-03 13:40:00,52.75,52.75,52.75,52.75,6200.0,41.0664,41.0664,41.0664,41.0664,6200.0
2013-05-03 13:45:00,52.74,52.75,52.74,52.75,3200.0,41.0586,41.0664,41.0586,41.0664,3200.0
2013-05-03 13:50:00,52.74,52.74,52.73,52.73,1700.0,41.0586,41.0586,41.0509,41.0509,1700.0
2013-05-03 13:55:00,52.72,52.72,52.71,52.72,1100.0,41.0431,41.0431,41.0353,41.0431,1100.0
2013-05-03 14:00:00,52.72,52.72,52.7,52.7,5300.0,41.0431,41.0431,41.0275,41.0275,5300.0
2013-05-03 14:05:00,52.71,52.71,52.71,52.71,1600.0,41.0353,41.0353,41.0353,41.0353,1600.0
2013-05-03 14:10:00,52.71,52.72,52.71,52.72,2500.0,41.0353,41.0431,41.0353,41.0431,2500.0
2013-05-03 14:15:00,52.73,52.73,52.72,52.72,2000.0,41.0509,41.0509,41.0431,41.0431,2000.0
2013-05-03 14:20:00,52.72,52.72,52.72,52.72,500.0,41.0431,41.0431,41.0431,41.0431,500.0
2013-05-03 14:25:00,52.72,52.74,52.72,52.74,2700.0,41.0431,41.0586,41.0431,41.0586,2700.0
2013-05-03 14:30:00,52.74,52.74,52.73,52.73,5800.0,41.0586,41.0586,41.0509,41.0509,5800.0
2013-05-03 14:35:00,52.72,52.72,52.7,52.7,4000.0,41.0431,41.0431,41.0275,41.0275,4000.0
2013-05-03 14:40:00,52.69,52.69,52.69,52.69,1600.0,41.0197,41.0197,41.0197,41.0197,1600.0
2013-05-03 14:45:00,52.66,52.7,52.66,52.69,8000.0,40.9964,41.0275,40.9964,41.0197,8000.0
2013-05-03 14:50:00,52.7,52.7,52.68,52.68,4900.0,41.0275,41.0275,41.0119,41.0119,4900.0
2013-05-03 14:55:00,52.69,52.7,52.68,52.68,3300.0,41.0197,41.0275,41.0119,41.0119,3300.0
2013-05-03 15:00:00,52.69,52.69,52.66,52.67,8600.0,41.0197,41.0197,40.9964,41.0041,8600.0
2013-05-03 15:05:00,52.67,52.67,52.66,52.66,1700.0,41.0041,41.0041,40.9964,40.9964,1700.0
2013-05-03 15:10:00,52.66,52.69,52.66,52.67,3600.0,40.9964,41.0197,40.9964,41.0041,3600.0
2013-05-03 15:15:00,52.67,52.68,52.66,52.67,2500.0,41.0041,41.0119,40.9964,41.0041,2500.0
2013-05-03 15:20:00,52.67,52.68,52.66,52.67,7000.0,41.0041,41.0119,40.9964,41.0041,7000.0
2013-05-03 15:25:00,52.67,52.69,52.67,52.69,3500.0,41.0041,41.0197,41.0041,41.0197,3500.0
2013-05-03 15:30:00,52.69,52.7,52.68,52.69,16000.0,41.0197,41.0275,41.0119,41.0197,16000.0
2013-05-03 15:35:00,52.7,52.71,52.7,52.71,6300.0,41.0275,41.0353,41.0275,41.0353,6300.0
2013-05-03 15:40:00,52.71,52.72,52.7,52.72,13200.0,41.0353,41.0431,41.0275,41.0431,13200.0
2013-05-03 15:45:00,52.73,52.74,52.72,52.72,4500.0,41.0509,41.0586,41.0431,41.0431,4500.0
2013-05-03 15:50:00,52.72,52.72,52.69,52.7,5800.0,41.0431,41.0431,41.0197,41.0275,5800.0
2013-05-03 15:55:00,52.7,52.7,52.66,52.67,14500.0,41.0275,41.0275,40.9964,41.0041,14500.0
2013-05-06 09:30:00,52.64,52.7,52.63,52.69,59100.0,40.9808,41.0275,40.973,41.0197,59100.0
2013-05-06 09:35:00,52.7,52.71,52.67,52.67,25900.0,41.0275,41.0353,41.0041,41.0041,25900.0
2013-05-06 09:40:00,52.68,52.68,52.65,52.65,15500.0,41.0119,41.0119,40.9886,40.9886,15500.0
2013-05-06 09:45:00,52.65,52.65,52.63,52.63,2000.0,40.9886,40.9886,40.973,40.973,2000.0
2013-05-06 09:50:00,52.64,52.64,52.63,52.63,3500.0,40.9808,40.9808,40.973,40.973,3500.0
2013-05-06 09:55:00,52.63,52.63,52.63,52.63,900.0,40.973,40.973,40.973,40.973,900.0
2013-05-06 10:00:00,52.63,52.66,52.63,52.65,2300.0,40.973,40.9964,40.973,40.9886,2300.0
2013-05-06 10:05:00,52.66,52.67,52.66,52.66,3300.0,40.9964,41.0041,40.9964,40.9964,3300.0
2013-05-06 10:10:00,52.67,52.68,52.67,52.68,1700.0,41.0041,41.0119,41.0041,41.0119,1700.0
2013-05-06 10:15:00,52.69,52.69,52.68,52.68,1300.0,41.0197,41.0197,41.0119,41.0119,1300.0
2013-05-06 10:20:00,52.68,52.7,52.68,52.68,12400.0,41.0119,41.0275,41.0119,41.0119,12400.0
2013-05-06 10:25:00,52.65,52.7,52.65,52.69,15900.0,40.9886,41.0275,40.9886,41.0197,15900.0
2013-05-06 10:30:00,52.69,52.7,52.69,52.7,5500.0,41.0197,41.0275,41.0197,41.0275,5500.0
2013-05-06 10:35:00,52.69,52.7,52.69,52.69,5000.0,41.0197,41.0275,41.0197,41.0197,5000.0
2013-05-06 10:40:00,52.66,52.66,52.65,52.66,2500.0,40.9964,40.9964,40.9886,40.9964,2500.0
2013-05-06 10:45:00,52.65,52.65,52.65,52.65,2900.0,40.9886,40.9886,40.9886,40.9886,2900.0
2013-05-06 10:50:00,52.65,52.65,52.65,52.65,0.0,40.9886,40.9886,40.9886,40.9886,0.0
2013-05-06 10:55:00,52.61,52.61,52.59,52.6,14100.0,40.9574,40.9574,40.9419,40.9496,14100.0
2013-05-06 11:00:00,52.6,52.6,52.59,52.6,700.0,40.9496,40.9496,40.9419,40.9496,700.0
2013-05-06 11:05:00,52.61,52.61,52.6,52.6,200.0,40.9574,40.9574,40.9496,40.9496,200.0
2013-05-06 11:10:00,52.62,52.62,52.62,52.62,100.0,40.9652,40.9652,40.9652,40.9652,100.0
2013-05-06 11:15:00,52.62,52.63,52.62,52.63,3600.0,40.9652,40.973,40.9652,40.973,3600.0
2013-05-06 11:20:00,52.64,52.64,52.64,52.64,200.0,40.9808,40.9808,40.9808,40.9808,200.0
2013-05-06 11:25:00,52.65,52.65,52.65,52.65,400.0,40.9886,40.9886,40.9886,40.9886,400.0
2013-05-06 11:30:00,52.64,52.65,52.63,52.63,3600.0,40.9808,40.9886,40.973,40.973,3600.0
2013-05-06 11:35:00,52.63,52.63,52.63,52.63,1100.0,40.973,40.973,40.973,40.973,1100.0
2013-05-06 11:40:00,52.64,52.65,52.63,52.65,4500.0,40.9808,40.9886,40.973,40.9886,4500.0
2013-05-06 11:45:00,52.66,52.66,52.66,52.66,1200.0,40.9964,40.9964,40.9964,40.9964,1200.0
2013-05-06 11:50:00,52.66,52.68,52.66,52.68,7500.0,40.9964,41.0119,40.9964,41.0119,7500.0
2013-05-06 11:55:00,52.68,52.69,52.68,52.69,5200.0,41.0119,41.0197,41.0119,41.0197,5200.0
2013-05-06 12:00:00,52.69,52.69,52.68,52.68,2600.0,41.0197,41.0197,41.0119,41.0119,2600.0
2013-05-06 12:05:00,52.69,52.69,52.68,52.69,5800.0,41.0197,41.0197,41.0119,41.0197,5800.0
2013-05-06 12:10:00,52.69,52.7,52.69,52.7,1400.0,41.0197,41.0275,41.0197,41.0275,1400.0
2013-05-06 12:15:00,52.7,52.71,52.7,52.71,1200.0,41.0275,41.0353,41.0275,41.0353,1200.0
2013-05-06 12:20:00,52.71,52.71,52.7,52.7,2100.0,41.0353,41.0353,41.0275,41.0275,2100.0
2013-05-06 12:25:00,52.7,52.7,52.7,52.7,0.0,41.0275,41.0275,41.0275,41.0275,0.0
2013-05-06 12:30:00,52.7,52.7,52.7,52.7,0.0,41.0275,41.0275,41.0275,41.0275,0.0
2013-05-06 12:35:00,52.69,52.69,52.69,52.69,200.0,41.0197,41.0197,41.0197,41.0197,200.0
2013-05-06 12:40:00,52.69,52.7,52.69,52.7,900.0,41.0197,41.0275,41.0197,41.0275,900.0
2013-05-06 12:45:00,52.7,52.7,52.7,52.7,2300.0,41.0275,41.0275,41.0275,41.0275,2300.0
2013-05-06 12:50:00,52.71,52.71,52.7,52.71,29900.0,41.0353,41.0353,41.0275,41.0353,29900.0
2013-05-06 12:55:00,52.7,52.7,52.7,52.7,100.0,41.0275,41.0275,41.0275,41.0275,100.0
2013-05-06 13:00:00,52.69,52.69,52.69,52.69,2200.0,41.0197,41.0197,41.0197,41.0197,2200.0
2013-05-06 13:05:00,52.69,52.7,52.69,52.7,2200.0,41.0197,41.0275,41.0197,41.0275,2200.0
2013-05-06 13:10:00,52.7,52.7,52.7,52.7,1600.0,41.0275,41.0275,41.0275,41.0275,1600.0
2013-05-06 13:15:00,52.7,52.7,52.7,52.7,900.0,41.0275,41.0275,41.0275,41.0275,900.0
2013-05-06 13:20:00,52.71,52.72,52.71,52.72,1200.0,41.0353,41.0431,41.0353,41.0431,1200.0
2013-05-06 13:25:00,52.7,52.7,52.7,52.7,1100.0,41.0275,41.0275,41.0275,41.0275,1100.0
2013-05-06 13:30:00,52.72,52.73,52.72,52.73,1200.0,41.0431,41.0509,41.0431,41.0509,1200.0
2013-05-06 13:35:00,52.73,52.73,52.73,52.73,900.0,41.0509,41.0509,41.0509,41.0509,900.0
2013-05-06 13:40:00,52.73,52.73,52.73,52.73,800.0,41.0509,41.0509,41.0509,41.0509,800.0
2013-05-06 13:45:00,52.73,52.73,52.73,52.73,0.0,41.0509,41.0509,41.0509,41.0509,0.0
2013-05-06 13:50:00,52.72,52.72,52.72,52.72,300.0,41.0431,41.0431,41.0431,41.0431,300.0
2013-05-06 13:55:00,52.76,52.77,52.76,52.77,12400.0,41.0742,41.082,41.0742,41.082,12400.0
2013-05-06 14:00:00,52.76,52.76,52.75,52.75,500.0,41.0742,41.0742,41.0664,41.0664,500.0
2013-05-06 14:05:00,52.76,52.76,52.76,52.76,3100.0,41.0742,41.0742,41.0742,41.0742,3100.0
2013-05-06 14:10:00,52.77,52.77,52.71,52.75,238800.0,41.082,41.082,41.0353,41.0664,238800.0
2013-05-06 14:15:00,52.76,52.76,52.76,52.76,100.0,41.0742,41.0742,41.0742,41.0742,100.0
2013-05-06 14:20:00,52.75,52.76,52.75,52.76,1000.0,41.0664,41.0742,41.0664,41.0742,1000.0
2013-05-06 14:25:00,52.75,52.75,52.75,52.75,900.0,41.0664,41.0664,41.0664,41.0664,900.0
2013-05-06 14:30:00,52.75,52.75,52.74,52.74,2600.0,41.0664,41.0664,41.0586,41.0586,2600.0
2013-05-06 14:35:00,52.74,52.74,52.74,52.74,0.0,41.0586,41.0586,41.0586,41.0586,0.0
2013-05-06 14:40:00,52.74,52.74,52.74,52.74,0.0,41.0586,41.0586,41.0586,41.0586,0.0
2013-05-06 14:45:00,52.74,52.74,52.72,52.72,7900.0,41.0586,41.0586,41.0431,41.0431,7900.0
2013-05-06 14:50:00,52.72,52.72,52.72,52.72,0.0,41.0431,41.0431,41.0431,41.0431,0.0
2013-05-06 14:55:00,52.74,52.74,52.74,52.74,300.0,41.0586,41.0586,41.0586,41.0586,300.0
2013-05-06 15:00:00,52.74,52.74,52.74,52.74,200.0,41.0586,41.0586,41.0586,41.0586,200.0
2013-05-06 15:05:00,52.73,52.73,52.72,52.73,7300.0,41.0509,41.0509,41.0431,41.0509,7300.0
2013-05-06 15:10:00,52.73,52.73,52.73,52.73,300.0,41.0509,41.0509,41.0509,41.0509,300.0
2013-05-06 15:15:00,52.72,52.72,52.72,52.72,400.0,41.0431,41.0431,41.0431,41.0431,400.0
2013-05-06 15:20:00,52.72,52.72,52.7,52.71,6100.0,41.0431,41.0431,41.0275,41.0353,6100.0
2013-05-06 15:25:00,52.71,52.71,52.7,52.71,20100.0,41.0353,41.0353,41.0275,41.0353,20100.0
2013-05-06 15:30:00,52.71,52.72,52.71,52.72,17600.0,41.0353,41.0431,41.0353,41.0431,17600.0
2013-05-06 15:35:00,52.72,52.73,52.72,52.73,11800.0,41.0431,41.0509,41.0431,41.0509,11800.0
2013-05-06 15:40:00,52.73,52.74,52.72,52.73,7600.0,41.0509,41.0586,41.0431,41.0509,7600.0
2013-05-06 15:45:00,52.73,52.73,52.71,52.72,7200.0,41.0509,41.0509,41.0353,41.0431,7200.0
2013-05-06 15:50:00,52.72,52.73,52.71,52.71,20300.0,41.0431,41.0509,41.0353,41.0353,20300.0
2013-05-06 15:55:00,52.71,52.72,52.7,52.72,45100.0,41.0353,41.0431,41.0275,41.0431,45100.0
2013-05-07 09:30:00,52.87,52.88,52.83,52.86,18900.0,41.1598,41.1676,41.1287,41.1521,18900.0
2013-05-07 09:35:00,52.88,52.89,52.88,52.89,8000.0,41.1676,41.1754,41.1676,41.1754,8000.0
2013-05-07 09:40:00,52.9,52.91,52.89,52.9,6600.0,41.1832,41.191,41.1754,41.1832,6600.0
2013-05-07 09:45:00,52.89,52.9,52.89,52.9,1300.0,41.1754,41.1832,41.1754,41.1832,1300.0
2013-05-07 09:50:00,52.92,52.92,52.89,52.9,12400.0,41.1988,41.1988,41.1754,41.1832,12400.0
2013-05-07 09:55:00,52.9,52.9,52.9,52.9,1700.0,41.1832,41.1832,41.1832,41.1832,1700.0
2013-05-07 10:00:00,52.92,52.92,52.88,52.88,17700.0,41.1988,41.1988,41.1676,41.1676,17700.0
2013-05-07 10:05:00,52.88,52.88,52.83,52.83,10000.0,41.1676,41.1676,41.1287,41.1287,10000.0
2013-05-07 10:10:00,52.81,52.81,52.77,52.77,5000.0,41.1131,41.1131,41.082,41.082,5000.0
2013-05-07 10:15:00,52.74,52.75,52.69,52.7,17300.0,41.0586,41.0664,41.0197,41.0275,17300.0
2013-05-07 10:20:00,52.7,52.75,52.69,52.75,9700.0,41.0275,41.0664,41.0197,41.0664,9700.0
2013-05-07 10:25:00,52.75,52.77,52.75,52.77,2200.0,41.0664,41.082,41.0664,41.082,2200.0
2013-05-07 10:30:00,52.75,52.78,52.75,52.78,5000.0,41.0664,41.0898,41.0664,41.0898,5000.0
2013-05-07 10:35:00,52.78,52.78,52.75,52.77,10300.0,41.0898,41.0898,41.0664,41.082,10300.0
2013-05-07 10:40:00,52.77,52.77,52.77,52.77,900.0,41.082,41.082,41.082,41.082,900.0
2013-05-07 10:45:00,52.77,52.82,52.77,52.82,3200.0,41.082,41.1209,41.082,41.1209,3200.0
2013-05-07 10:50:00,52.8,52.8,52.8,52.8,700.0,41.1054,41.1054,41.1054,41.1054,700.0
2013-05-07 10:55:00,52.79,52.8,52.78,52.78,7400.0,41.0976,41.1054,41.0898,41.0898,7400.0
2013-05-07 11:00:00,52.79,52.81,52.78,52.8,4800.0,41.0976,41.1131,41.0898,41.1054,4800.0
2013-05-07 11:05:00,52.8,52.82,52.8,52.82,3600.0,41.1054,41.1209,41.1054,41.1209,3600.0
2013-05-07 11:10:00,52.82,52.83,52.82,52.82,1800.0,41.1209,41.1287,41.1209,41.1209,1800.0
2013-05-07 11:15:00,52.8,52.8,52.8,52.8,1900.0,41.1054,41.1054,41.1054,41.1054,1900.0
2013-05-07 11:20:00,52.8,52.81,52.79,52.8,17200.0,41.1054,41.1131,41.0976,41.1054,17200.0
2013-05-07 11:25:00,52.81,52.83,52.8,52.8,10000.0,41.1131,41.1287,41.1054,41.1054,10000.0
2013-05-07 11:30:00,52.81,52.81,52.79,52.81,8000.0,41.1131,41.1131,41.0976,41.1131,8000.0
2013-05-07 11:35:00,52.83,52.84,52.82,52.82,4600.0,41.1287,41.1365,41.1209,41.1209,4600.0
2013-05-07 11:40:00,52.81,52.82,52.81,52.82,3100.0,41.1131,41.1209,41.1131,41.1209,3100.0
2013-05-07 11:45:00,52.82,52.82,52.81,52.81,7500.0,41.1209,41.1209,41.1131,41.1131,7500.0
2013-05-07 11:50:00,52.81,52.81,52.77,52.77,2800.0,41.1131,41.1131,41.082,41.082,2800.0
2013-05-07 11:55:00,52.78,52.8,52.78,52.8,2200.0,41.0898,41.1054,41.0898,41.1054,2200.0
2013-05-07 12:00:00,52.8,52.83,52.8,52.82,11500.0,41.1054,41.1287,41.1054,41.1209,11500.0
2013-05-07 12:05:00,52.82,52.84,52.82,52.84,14700.0,41.1209,41.1365,41.1209,41.1365,14700.0
2013-05-07 12:10:00,52.84,52.84,52.83,52.84,1800.0,41.1365,41.1365,41.1287,41.1365,1800.0
2013-05-07 12:15:00,52.84,52.84,52.82,52.82,1700.0,41.1365,41.1365,41.1209,41.1209,1700.0
2013-05-07 12:20:00,52.83,52.86,52.83,52.85,6800.0,41.1287,41.1521,41.1287,41.1443,6800.0
2013-05-07 12:25:00,52.85,52.85,52.84,52.85,1000.0,41.1443,41.1443,41.1365,41.1443,1000.0
2013-05-07 12:30:00,52.85,52.85,52.84,52.85,1300.0,41.1443,41.1443,41.1365,41.1443,1300.0
2013-05-07 12:35:00,52.84,52.86,52.83,52.86,5300.0,41.1365,41.1521,41.1287,41.1521,5300.0
2013-05-07 12:40:00,52.87,52.88,52.87,52.88,1900.0,41.1598,41.1676,41.1598,41.1676,1900.0
2013-05-07 12:45:00,52.88,52.89,52.88,52.89,13600.0,41.1676,41.1754,41.1676,41.1754,13600.0
2013-05-07 12:50:00,52.89,52.92,52.89,52.92,85800.0,41.1754,41.1988,41.1754,41.1988,85800.0
2013-05-07 12:55:00,52.92,52.94,52.92,52.94,10000.0,41.1988,41.2143,41.1988,41.2143,10000.0
2013-05-07 13:00:00,52.94,52.94,52.92,52.93,9100.0,41.2143,41.2143,41.1988,41.2066,9100.0
2013-05-07 13:05:00,52.93,52.93,52.91,52.93,9400.0,41.2066,41.2066,41.191,41.2066,9400.0
2013-05-07 13:10:00,52.93,52.93,52.91,52.92,6000.0,41.2066,41.2066,41.191,41.1988,6000.0
2013-05-07 13:15:00,52.92,52.93,52.92,52.93,1400.0,41.1988,41.2066,41.1988,41.2066,1400.0
2013-05-07 13:20:00,52.93,52.94,52.91,52.91,4000.0,41.2066,41.2143,41.191,41.191,4000.0
2013-05-07 13:25:00,52.92,52.93,52.92,52.93,2300.0,41.1988,41.2066,41.1988,41.2066,2300.0
2013-05-07 13:30:00,52.93,52.93,52.93,52.93,1200.0,41.2066,41.2066,41.2066,41.2066,1200.0
2013-05-07 13:35:00,52.93,52.95,52.93,52.94,5600.0,41.2066,41.2221,41.2066,41.2143,5600.0
2013-05-07 13:40:00,52.94,52.95,52.93,52.95,5200.0,41.2143,41.2221,41.2066,41.2221,5200.0
2013-05-07 13:45:00,52.95,52.95,52.94,52.95,2100.0,41.2221,41.2221,41.2143,41.2221,2100.0
2013-05-07 13:50:00,52.95,52.95,52.94,52.94,2400.0,41.2221,41.2221,41.2143,41.2143,2400.0
2013-05-07 13:55:00,52.94,52.95,52.94,52.95,3200.0,41.2143,41.2221,41.2143,41.2221,3200.0
2013-05-07 14:00:00,52.95,52.95,52.93,52.94,3400.0,41.2221,41.2221,41.2066,41.2143,3400.0
2013-05-07 14:05:00,52.94,52.94,52.94,52.94,4100.0,41.2143,41.2143,41.2143,41.2143,4100.0
2013-05-07 14:10:00,52.94,52.96,52.94,52.96,4800.0,41.2143,41.2299,41.2143,41.2299,4800.0
2013-05-07 14:15:00,52.96,52.97,52.95,52.96,16800.0,41.2299,41.2377,41.2221,41.2299,16800.0
2013-05-07 14:20:00,52.96,52.96,52.94,52.95,4400.0,41.2299,41.2299,41.2143,41.2221,4400.0
2013-05-07 14:25:00,52.95,52.96,52.95,52.95,5300.0,41.2221,41.2299,41.2221,41.2221,5300.0
2013-05-07 14:30:00,52.95,52.95,52.93,52.93,1600.0,41.2221,41.2221,41.2066,41.2066,1600.0
2013-05-07 14:35:00,52.93,52.94,52.92,52.92,4400.0,41.2066,41.2143,41.1988,41.1988,4400.0
2013-05-07 14:40:00,52.92,52.94,52.92,52.94,7800.0,41.1988,41.2143,41.1988,41.2143,7800.0
2013-05-07 14:45:00,52.94,52.95,52.94,52.95,3000.0,41.2143,41.2221,41.2143,41.2221,3000.0
2013-05-07 14:50:00,52.95,52.95,52.94,52.94,4400.0,41.2221,41.2221,41.2143,41.2143,4400.0
2013-05-07 14:55:00,52.95,52.98,52.95,52.98,10000.0,41.2221,41.2455,41.2221,41.2455,10000.0
2013-05-07 15:00:00,52.98,52.98,52.97,52.98,5200.0,41.2455,41.2455,41.2377,41.2455,5200.0
2013-05-07 15:05:00,52.96,52.97,52.95,52.95,16600.0,41.2299,41.2377,41.2221,41.2221,16600.0
2013-05-07 15:10:00,52.95,52.96,52.95,52.95,5600.0,41.2221,41.2299,41.2221,41.2221,5600.0
2013-05-07 15:15:00,52.95,52.97,52.95,52.96,8300.0,41.2221,41.2377,41.2221,41.2299,8300.0
2013-05-07 15:20:00,52.96,52.96,52.95,52.96,8500.0,41.2299,41.2299,41.2221,41.2299,8500.0
2013-05-07 15:25:00,52.97,52.97,52.94,52.95,18300.0,41.2377,41.2377,41.2143,41.2221,18300.0
2013-05-07 15:30:00,52.95,52.95,52.94,52.95,4000.0,41.2221,41.2221,41.2143,41.2221,4000.0
2013-05-07 15:35:00,52.95,52.95,52.93,52.94,8700.0,41.2221,41.2221,41.2066,41.2143,8700.0
2013-05-07 15:40:00,52.94,52.95,52.93,52.93,10000.0,41.2143,41.2221,41.2066,41.2066,10000.0
2013-05-07 15:45:00,52.94,52.94,52.92,52.92,12600.0,41.2143,41.2143,41.1988,41.1988,12600.0
2013-05-07 15:50:00,52.92,52.92,52.91,52.92,6900.0,41.1988,41.1988,41.191,41.1988,6900.0
2013-05-07 15:55:00,52.92,52.94,52.9,52.92,21200.0,41.1988,41.2143,41.1832,41.1988,21200.0
2013-05-08 09:30:00,53.02,53.08,53.02,53.08,5800.0,41.2766,41.3233,41.2766,41.3233,5800.0
2013-05-08 09:35:00,53.06,53.08,53.05,53.06,13400.0,41.3078,41.3233,41.3,41.3078,13400.0
2013-05-08 09:40:00,53.06,53.11,53.06,53.11,13800.0,41.3078,41.3467,41.3078,41.3467,13800.0
2013-05-08 09:45:00,53.11,53.13,53.11,53.13,17100.0,41.3467,41.3623,41.3467,41.3623,17100.0
2013-05-08 09:50:00,53.12,53.15,53.11,53.14,8200.0,41.3545,41.3778,41.3467,41.37,8200.0
2013-05-08 09:55:00,53.16,53.18,53.14,53.18,9300.0,41.3856,41.4012,41.37,41.4012,9300.0
2013-05-08 10:00:00,53.19,53.19,53.18,53.18,6000.0,41.409,41.409,41.4012,41.4012,6000.0
2013-05-08 10:05:00,53.18,53.18,53.15,53.16,5700.0,41.4012,41.4012,41.3778,41.3856,5700.0
2013-05-08 10:10:00,53.16,53.19,53.16,53.19,5700.0,41.3856,41.409,41.3856,41.409,5700.0
2013-05-08 10:15:00,53.18,53.2,53.16,53.16,3300.0,41.4012,41.4168,41.3856,41.3856,3300.0
2013-05-08 10:20:00,53.16,53.19,53.16,53.18,4000.0,41.3856,41.409,41.3856,41.4012,4000.0
2013-05-08 10:25:00,53.17,53.19,53.17,53.19,700.0,41.3934,41.409,41.3934,41.409,700.0
2013-05-08 10:30:00,53.19,53.22,53.18,53.21,26900.0,41.409,41.4323,41.4012,41.4245,26900.0
2013-05-08 10:35:00,53.23,53.23,53.21,53.22,4200.0,41.4401,41.4401,41.4245,41.4323,4200.0
2013-05-08 10:40:00,53.22,53.23,53.22,53.23,2800.0,41.4323,41.4401,41.4323,41.4401,2800.0
2013-05-08 10:45:00,53.24,53.27,53.24,53.26,10500.0,41.4479,41.4713,41.4479,41.4635,10500.0
2013-05-08 10:50:00,53.27,53.28,53.25,53.25,8800.0,41.4713,41.479,41.4557,41.4557,8800.0
2013-05-08 10:55:00,53.25,53.26,53.24,53.24,7000.0,41.4557,41.4635,41.4479,41.4479,7000.0
2013-05-08 11:00:00,53.23,53.26,53.23,53.25,10200.0,41.4401,41.4635,41.4401,41.4557,10200.0
2013-05-08 11:05:00,53.25,53.27,53.24,53.27,9800.0,41.4557,41.4713,41.4479,41.4713,9800.0
2013-05-08 11:10:00,53.29,53.3,53.28,53.3,2600.0,41.4868,41.4946,41.479,41.4946,2600.0
2013-05-08 11:15:00,53.3,53.32,53.3,53.31,5000.0,41.4946,41.5102,41.4946,41.5024,5000.0
2013-05-08 11:20:00,53.3,53.32,53.3,53.3,2100.0,41.4946,41.5102,41.4946,41.4946,2100.0
2013-05-08 11:25:00,53.31,53.32,53.3,53.31,3700.0,41.5024,41.5102,41.4946,41.5024,3700.0
2013-05-08 11:30:00,53.31,53.31,53.29,53.29,2600.0,41.5024,41.5024,41.4868,41.4868,2600.0
2013-05-08 11:35:00,53.29,53.3,53.29,53.3,1000.0,41.4868,41.4946,41.4868,41.4946,1000.0
2013-05-08 11:40:00,53.3,53.3,53.28,53.29,3200.0,41.4946,41.4946,41.479,41.4868,3200.0
2013-05-08 11:45:00,53.29,53.3,53.29,53.3,3400.0,41.4868,41.4946,41.4868,41.4946,3400.0
2013-05-08 11:50:00,53.29,53.29,53.28,53.28,3000.0,41.4868,41.4868,41.479,41.479,3000.0
2013-05-08 11:55:00,53.28,53.3,53.28,53.3,8700.0,41.479,41.4946,41.479,41.4946,8700.0
2013-05-08 12:00:00,53.3,53.31,53.3,53.3,3000.0,41.4946,41.5024,41.4946,41.4946,3000.0
2013-05-08 12:05:00,53.3,53.31,53.3,53.31,1400.0,41.4946,41.5024,41.4946,41.5024,1400.0
2013-05-08 12:10:00,53.3,53.31,53.3,53.3,1000.0,41.4946,41.5024,41.4946,41.4946,1000.0
2013-05-08 12:15:00,53.3,53.31,53.3,53.31,600.0,41.4946,41.5024,41.4946,41.5024,600.0
2013-05-08 12:20:00,53.3,53.32,53.3,53.31,9800.0,41.4946,41.5102,41.4946,41.5024,9800.0
2013-05-08 12:25:00,53.31,53.31,53.28,53.28,2200.0,41.5024,41.5024,41.479,41.479,2200.0
2013-05-08 12:30:00,53.28,53.28,53.26,53.26,800.0,41.479,41.479,41.4635,41.4635,800.0
2013-05-08 12:35:00,53.26,53.26,53.26,53.26,800.0,41.4635,41.4635,41.4635,41.4635,800.0
2013-05-08 12:40:00,53.26,53.28,53.26,53.28,2200.0,41.4635,41.479,41.4635,41.479,2200.0
2013-05-08 12:45:00,53.28,53.28,53.27,53.28,4100.0,41.479,41.479,41.4713,41.479,4100.0
2013-05-08 12:50:00,53.27,53.27,53.27,53.27,3500.0,41.4713,41.4713,41.4713,41.4713,3500.0
2013-05-08 12:55:00,53.27,53.27,53.26,53.27,3000.0,41.4713,41.4713,41.4635,41.4713,3000.0
2013-05-08 13:00:00,53.27,53.27,53.27,53.27,0.0,41.4713,41.4713,41.4713,41.4713,0.0
2013-05-08 13:05:00,53.29,53.31,53.28,53.3,3000.0,41.4868,41.5024,41.479,41.4946,3000.0
2013-05-08 13:10:00,53.3,53.31,53.29,53.29,2300.0,41.4946,41.5024,41.4868,41.4868,2300.0
2013-05-08 13:15:00,53.29,53.3,53.29,53.3,1400.0,41.4868,41.4946,41.4868,41.4946,1400.0
2013-05-08 13:20:00,53.3,53.31,53.3,53.3,3500.0,41.4946,41.5024,41.4946,41.4946,3500.0
2013-05-08 13:25:00,53.29,53.3,53.29,53.29,1100.0,41.4868,41.4946,41.4868,41.4868,1100.0
2013-05-08 13:30:00,53.29,53.31,53.29,53.31,4000.0,41.4868,41.5024,41.4868,41.5024,4000.0
2013-05-08 13:35:00,53.3,53.3,53.29,53.29,2000.0,41.4946,41.4946,41.4868,41.4868,2000.0
2013-05-08 13:40:00,53.28,53.28,53.27,53.28,4800.0,41.479,41.479,41.4713,41.479,4800.0
2013-05-08 13:45:00,53.27,53.27,53.27,53.27,1600.0,41.4713,41.4713,41.4713,41.4713,1600.0
2013-05-08 13:50:00,53.26,53.28,53.26,53.27,2200.0,41.4635,41.479,41.4635,41.4713,2200.0
2013-05-08 13:55:00,53.27,53.27,53.25,53.25,1100.0,41.4713,41.4713,41.4557,41.4557,1100.0
2013-05-08 14:00:00,53.25,53.27,53.25,53.27,1300.0,41.4557,41.4713,41.4557,41.4713,1300.0
2013-05-08 14:05:00,53.27,53.28,53.27,53.27,6000.0,41.4713,41.479,41.4713,41.4713,6000.0
2013-05-08 14:10:00,53.27,53.27,53.27,53.27,400.0,41.4713,41.4713,41.4713,41.4713,400.0
2013-05-08 14:15:00,53.28,53.28,53.27,53.27,4100.0,41.479,41.479,41.4713,41.4713,4100.0
2013-05-08 14:20:00,53.28,53.28,53.27,53.28,3100.0,41.479,41.479,41.4713,41.479,3100.0
2013-05-08 14:25:00,53.27,53.28,53.27,53.27,2700.0,41.4713,41.479,41.4713,41.4713,2700.0
2013-05-08 14:30:00,53.26,53.26,53.23,53.23,4600.0,41.4635,41.4635,41.4401,41.4401,4600.0
2013-05-08 14:35:00,53.22,53.22,53.2,53.21,8600.0,41.4323,41.4323,41.4168,41.4245,8600.0
2013-05-08 14:40:00,53.21,53.22,53.2,53.2,3000.0,41.4245,41.4323,41.4168,41.4168,3000.0
2013-05-08 14:45:00,53.2,53.2,53.16,53.2,9100.0,41.4168,41.4168,41.3856,41.4168,9100.0
2013-05-08 14:50:00,53.19,53.22,53.19,53.22,4400.0,41.409,41.4323,41.409,41.4323,4400.0
2013-05-08 14:55:00,53.22,53.23,53.22,53.22,500.0,41.4323,41.4401,41.4323,41.4323,500.0
2013-05-08 15:00:00,53.23,53.24,53.23,53.24,3000.0,41.4401,41.4479,41.4401,41.4479,3000.0
2013-05-08 15:05:00,53.24,53.24,53.22,53.24,7200.0,41.4479,41.4479,41.4323,41.4479,7200.0
2013-05-08 15:10:00,53.25,53.26,53.25,53.26,600.0,41.4557,41.4635,41.4557,41.4635,600.0
2013-05-08 15:15:00,53.26,53.29,53.26,53.29,4100.0,41.4635,41.4868,41.4635,41.4868,4100.0
2013-05-08 15:20:00,53.31,53.31,53.3,53.31,12000.0,41.5024,41.5024,41.4946,41.5024,12000.0
2013-05-08 15:25:00,53.32,53.34,53.32,53.33,2100.0,41.5102,41.5257,41.5102,41.518,2100.0
2013-05-08 15:30:00,53.34,53.35,53.33,53.33,35700.0,41.5257,41.5335,41.518,41.518,35700.0
2013-05-08 15:35:00,53.33,53.33,53.32,53.32,1000.0,41.518,41.518,41.5102,41.5102,1000.0
2013-05-08 15:40:00,53.33,53.34,53.33,53.34,2800.0,41.518,41.5257,41.518,41.5257,2800.0
2013-05-08 15:45:00,53.34,53.35,53.33,53.34,11700.0,41.5257,41.5335,41.518,41.5257,11700.0
2013-05-08 15:50:00,53.35,53.36,53.34,53.34,15400.0,41.5335,41.5413,41.5257,41.5257,15400.0
2013-05-08 15:55:00,53.34,53.37,53.34,53.36,15100.0,41.5257,41.5491,41.5257,41.5413,15100.0
2013-05-09 09:30:00,53.31,53.31,53.22,53.22,20800.0,41.5024,41.5024,41.4323,41.4323,20800.0
2013-05-09 09:35:00,53.24,53.24,53.2,53.22,9800.0,41.4479,41.4479,41.4168,41.4323,9800.0
2013-05-09 09:40:00,53.25,53.26,53.22,53.22,5300.0,41.4557,41.4635,41.4323,41.4323,5300.0
2013-05-09 09:45:00,53.22,53.24,53.21,53.21,11300.0,41.4323,41.4479,41.4245,41.4245,11300.0
2013-05-09 09:50:00,53.21,53.24,53.21,53.24,7500.0,41.4245,41.4479,41.4245,41.4479,7500.0
2013-05-09 09:55:00,53.25,53.26,53.23,53.24,21600.0,41.4557,41.4635,41.4401,41.4479,21600.0
2013-05-09 10:00:00,53.24,53.24,53.21,53.21,13200.0,41.4479,41.4479,41.4245,41.4245,13200.0
2013-05-09 10:05:00,53.2,53.2,53.14,53.14,10000.0,41.4168,41.4168,41.37,41.37,10000.0
2013-05-09 10:10:00,53.14,53.17,53.14,53.16,4100.0,41.37,41.3934,41.37,41.3856,4100.0
2013-05-09 10:15:00,53.17,53.17,53.1,53.1,1400.0,41.3934,41.3934,41.3389,41.3389,1400.0
2013-05-09 10:20:00,53.11,53.12,53.07,53.07,5000.0,41.3467,41.3545,41.3155,41.3155,5000.0
2013-05-09 10:25:00,53.07,53.09,53.06,53.09,5100.0,41.3155,41.3311,41.3078,41.3311,5100.0
2013-05-09 10:30:00,53.1,53.11,53.09,53.11,1200.0,41.3389,41.3467,41.3311,41.3467,1200.0
2013-05-09 10:35:00,53.12,53.16,53.12,53.15,3100.0,41.3545,41.3856,41.3545,41.3778,3100.0
2013-05-09 10:40:00,53.14,53.14,53.13,53.14,4200.0,41.37,41.37,41.3623,41.37,4200.0
2013-05-09 10:45:00,53.15,53.16,53.15,53.15,3700.0,41.3778,41.3856,41.3778,41.3778,3700.0
2013-05-09 10:50:00,53.16,53.17,53.12,53.12,13900.0,41.3856,41.3934,41.3545,41.3545,13900.0
2013-05-09 10:55:00,53.12,53.14,53.11,53.11,6100.0,41.3545,41.37,41.3467,41.3467,6100.0
2013-05-09 11:00:00,53.11,53.15,53.1,53.15,6900.0,41.3467,41.3778,41.3389,41.3778,6900.0
2013-05-09 11:05:00,53.15,53.16,53.15,53.16,500.0,41.3778,41.3856,41.3778,41.3856,500.0
2013-05-09 11:10:00,53.17,53.17,53.16,53.16,300.0,41.3934,41.3934,41.3856,41.3856,300.0
2013-05-09 11:15:00,53.15,53.15,53.13,53.13,2800.0,41.3778,41.3778,41.3623,41.3623,2800.0
2013-05-09 11:20:00,53.13,53.16,53.13,53.16,3400.0,41.3623,41.3856,41.3623,41.3856,3400.0
2013-05-09 11:25:00,53.16,53.2,53.16,53.2,1100.0,41.3856,41.4168,41.3856,41.4168,1100.0
2013-05-09 11:30:00,53.2,53.21,53.18,53.18,2700.0,41.4168,41.4245,41.4012,41.4012,2700.0
2013-05-09 11:35:00,53.19,53.2,53.19,53.2,600.0,41.409,41.4168,41.409,41.4168,600.0
2013-05-09 11:40:00,53.2,53.22,53.2,53.2,4600.0,41.4168,41.4323,41.4168,41.4168,4600.0
2013-05-09 11:45:00,53.2,53.22,53.2,53.21,4300.0,41.4168,41.4323,41.4168,41.4245,4300.0
2013-05-09 11:50:00,53.21,53.21,53.19,53.2,5500.0,41.4245,41.4245,41.409,41.4168,5500.0
2013-05-09 11:55:00,53.2,53.2,53.2,53.2,1000.0,41.4168,41.4168,41.4168,41.4168,1000.0
2013-05-09 12:00:00,53.21,53.21,53.21,53.21,800.0,41.4245,41.4245,41.4245,41.4245,800.0
2013-05-09 12:05:00,53.21,53.21,53.2,53.2,1600.0,41.4245,41.4245,41.4168,41.4168,1600.0
2013-05-09 12:10:00,53.2,53.2,53.2,53.2,0.0,41.4168,41.4168,41.4168,41.4168,0.0
2013-05-09 12:15:00,53.21,53.21,53.2,53.2,2600.0,41.4245,41.4245,41.4168,41.4168,2600.0
2013-05-09 12:20:00,53.2,53.2,53.17,53.17,700.0,41.4168,41.4168,41.3934,41.3934,700.0
2013-05-09 12:25:00,53.18,53.18,53.18,53.18,900.0,41.4012,41.4012,41.4012,41.4012,900.0
2013-05-09 12:30:00,53.18,53.19,53.18,53.18,1600.0,41.4012,41.409,41.4012,41.4012,1600.0
2013-05-09 12:35:00,53.19,53.19,53.19,53.19,200.0,41.409,41.409,41.409,41.409,200.0
2013-05-09 12:40:00,53.21,53.21,53.2,53.2,1300.0,41.4245,41.4245,41.4168,41.4168,1300.0
2013-05-09 12:45:00,53.2,53.2,53.2,53.2,0.0,41.4168,41.4168,41.4168,41.4168,0.0
2013-05-09 12:50:00,53.19,53.2,53.19,53.2,300.0,41.409,41.4168,41.409,41.4168,300.0
2013-05-09 12:55:00,53.2,53.22,53.2,53.22,19000.0,41.4168,41.4323,41.4168,41.4323,19000.0
2013-05-09 13:00:00,53.22,53.22,53.22,53.22,6400.0,41.4323,41.4323,41.4323,41.4323,6400.0
2013-05-09 13:05:00,53.22,53.23,53.22,53.22,61000.0,41.4323,41.4401,41.4323,41.4323,61000.0
2013-05-09 13:10:00,53.22,53.22,53.22,53.22,3400.0,41.4323,41.4323,41.4323,41.4323,3400.0
2013-05-09 13:15:00,53.22,53.24,53.22,53.24,4000.0,41.4323,41.4479,41.4323,41.4479,4000.0
2013-05-09 13:20:00,53.23,53.24,53.21,53.23,12800.0,41.4401,41.4479,41.4245,41.4401,12800.0
2013-05-09 13:25:00,53.24,53.24,53.24,53.24,300.0,41.4479,41.4479,41.4479,41.4479,300.0
2013-05-09 13:30:00,53.25,53.28,53.25,53.28,5700.0,41.4557,41.479,41.4557,41.479,5700.0
2013-05-09 13:35:00,53.28,53.28,53.28,53.28,3200.0,41.479,41.479,41.479,41.479,3200.0
2013-05-09 13:40:00,53.27,53.28,53.27,53.28,5300.0,41.4713,41.479,41.4713,41.479,5300.0
2013-05-09 13:45:00,53.31,53.31,53.31,53.31,3500.0,41.5024,41.5024,41.5024,41.5024,3500.0
2013-05-09 13:50:00,53.3,53.3,53.28,53.28,7100.0,41.4946,41.4946,41.479,41.479,7100.0
2013-05-09 13:55:00,53.27,53.3,53.26,53.29,1900.0,41.4713,41.4946,41.4635,41.4868,1900.0
2013-05-09 14:00:00,53.28,53.28,53.25,53.25,600.0,41.479,41.479,41.4557,41.4557,600.0
2013-05-09 14:05:00,53.26,53.26,53.25,53.25,600.0,41.4635,41.4635,41.4557,41.4557,600.0
2013-05-09 14:10:00,53.21,53.21,53.19,53.2,2200.0,41.4245,41.4245,41.409,41.4168,2200.0
2013-05-09 14:15:00,53.21,53.22,53.21,53.21,3400.0,41.4245,41.4323,41.4245,41.4245,3400.0
2013-05-09 14:20:00,53.21,53.21,53.2,53.2,500.0,41.4245,41.4245,41.4168,41.4168,500.0
2013-05-09 14:25:00,53.2,53.22,53.2,53.21,2100.0,41.4168,41.4323,41.4168,41.4245,2100.0
2013-05-09 14:30:00,53.2,53.22,53.19,53.19,7300.0,41.4168,41.4323,41.409,41.409,7300.0
2013-05-09 14:35:00,53.16,53.16,53.11,53.11,3100.0,41.3856,41.3856,41.3467,41.3467,3100.0
2013-05-09 14:40:00,53.11,53.11,53.08,53.08,700.0,41.3467,41.3467,41.3233,41.3233,700.0
2013-05-09 14:45:00,53.08,53.08,53.06,53.07,5800.0,41.3233,41.3233,41.3078,41.3155,5800.0
2013-05-09 14:50:00,53.06,53.06,53.02,53.04,3300.0,41.3078,41.3078,41.2766,41.2922,3300.0
2013-05-09 14:55:00,53.03,53.03,52.95,52.95,7000.0,41.2844,41.2844,41.2221,41.2221,7000.0
2013-05-09 15:00:00,52.94,52.97,52.88,52.93,9400.0,41.2143,41.2377,41.1676,41.2066,9400.0
2013-05-09 15:05:00,52.95,53.01,52.95,53.01,3300.0,41.2221,41.2688,41.2221,41.2688,3300.0
2013-05-09 15:10:00,53.02,53.02,52.99,52.99,3500.0,41.2766,41.2766,41.2533,41.2533,3500.0
2013-05-09 15:15:00,52.96,53.02,52.96,53.02,5000.0,41.2299,41.2766,41.2299,41.2766,5000.0
2013-05-09 15:20:00,53.03,53.06,53.03,53.05,5800.0,41.2844,41.3078,41.2844,41.3,5800.0
2013-05-09 15:25:00,53.06,53.06,53.05,53.06,10100.0,41.3078,41.3078,41.3,41.3078,10100.0
2013-05-09 15:30:00,53.07,53.09,53.07,53.07,9700.0,41.3155,41.3311,41.3155,41.3155,9700.0
2013-05-09 15:35:00,53.07,53.07,53.04,53.04,5400.0,41.3155,41.3155,41.2922,41.2922,5400.0
2013-05-09 15:40:00,53.03,53.03,53.01,53.01,9000.0,41.2844,41.2844,41.2688,41.2688,9000.0
2013-05-09 15:45:00,53.0,53.01,52.98,53.01,13400.0,41.2611,41.2688,41.2455,41.2688,13400.0
2013-05-09 15:50:00,53.02,53.02,52.93,52.94,6100.0,41.2766,41.2766,41.2066,41.2143,6100.0
2013-05-09 15:55:00,52.95,53.02,52.95,53.01,7400.0,41.2221,41.2766,41.2221,41.2688,7400.0
2013-05-10 09:30:00,52.99,53.0,52.95,53.0,10100.0,41.2533,41.2611,41.2221,41.2611,10100.0
2013-05-10 09:35:00,53.01,53.02,52.93,52.97,31600.0,41.2688,41.2766,41.2066,41.2377,31600.0
2013-05-10 09:40:00,52.99,52.99,52.9,52.93,4100.0,41.2533,41.2533,41.1832,41.2066,4100.0
2013-05-10 09:45:00,52.94,52.97,52.91,52.95,4400.0,41.2143,41.2377,41.191,41.2221,4400.0
2013-05-10 09:50:00,52.96,52.97,52.94,52.94,2000.0,41.2299,41.2377,41.2143,41.2143,2000.0
2013-05-10 09:55:00,52.92,53.02,52.92,53.02,1400.0,41.1988,41.2766,41.1988,41.2766,1400.0
2013-05-10 10:00:00,53.06,53.07,53.03,53.03,7900.0,41.3078,41.3155,41.2844,41.2844,7900.0
2013-05-10 10:05:00,53.03,53.03,52.98,53.0,5600.0,41.2844,41.2844,41.2455,41.2611,5600.0
2013-05-10 10:10:00,53.01,53.01,53.0,53.0,200.0,41.2688,41.2688,41.2611,41.2611,200.0
2013-05-10 10:15:00,53.02,53.05,53.01,53.03,2000.0,41.2766,41.3,41.2688,41.2844,2000.0
2013-05-10 10:20:00,53.0,53.0,52.96,52.98,2300.0,41.2611,41.2611,41.2299,41.2455,2300.0
2013-05-10 10:25:00,52.97,52.99,52.97,52.97,32100.0,41.2377,41.2533,41.2377,41.2377,32100.0
2013-05-10 10:30:00,52.95,52.95,52.85,52.85,10800.0,41.2221,41.2221,41.1443,41.1443,10800.0
2013-05-10 10:35:00,52.86,52.87,52.82,52.87,2500.0,41.1521,41.1598,41.1209,41.1598,2500.0
2013-05-10 10:40:00,52.85,52.89,52.85,52.89,1100.0,41.1443,41.1754,41.1443,41.1754,1100.0
2013-05-10 10:45:00,52.91,52.91,52.88,52.91,2500.0,41.191,41.191,41.1676,41.191,2500.0
2013-05-10 10:50:00,52.91,52.91,52.88,52.91,1400.0,41.191,41.191,41.1676,41.191,1400.0
2013-05-10 10:55:00,52.91,52.95,52.91,52.93,5700.0,41.191,41.2221,41.191,41.2066,5700.0
2013-05-10 11:00:00,52.93,52.94,52.91,52.92,3100.0,41.2066,41.2143,41.191,41.1988,3100.0
2013-05-10 11:05:00,52.93,52.96,52.93,52.95,2300.0,41.2066,41.2299,41.2066,41.2221,2300.0
2013-05-10 11:10:00,52.93,52.94,52.92,52.92,2100.0,41.2066,41.2143,41.1988,41.1988,2100.0
2013-05-10 11:15:00,52.92,52.92,52.89,52.91,6100.0,41.1988,41.1988,41.1754,41.191,6100.0
2013-05-10 11:20:00,52.9,52.91,52.87,52.87,3500.0,41.1832,41.191,41.1598,41.1598,3500.0
2013-05-10 11:25:00,52.88,52.94,52.88,52.91,100700.0,41.1676,41.2143,41.1676,41.191,100700.0
2013-05-10 11:30:00,52.95,52.96,52.95,52.96,300.0,41.2221,41.2299,41.2221,41.2299,300.0
2013-05-10 11:35:00,52.96,52.97,52.95,52.97,8200.0,41.2299,41.2377,41.2221,41.2377,8200.0
2013-05-10 11:40:00,52.95,52.95,52.92,52.92,500.0,41.2221,41.2221,41.1988,41.1988,500.0
2013-05-10 11:45:00,52.95,52.95,52.9,52.91,1800.0,41.2221,41.2221,41.1832,41.191,1800.0
2013-05-10 11:50:00,52.9,52.9,52.88,52.88,2800.0,41.1832,41.1832,41.1676,41.1676,2800.0
2013-05-10 11:55:00,52.86,52.88,52.85,52.85,3500.0,41.1521,41.1676,41.1443,41.1443,3500.0
2013-05-10 12:00:00,52.85,52.87,52.85,52.87,5700.0,41.1443,41.1598,41.1443,41.1598,5700.0
2013-05-10 12:05:00,52.85,52.86,52.84,52.85,5700.0,41.1443,41.1521,41.1365,41.1443,5700.0
2013-05-10 12:10:00,52.85,52.9,52.85,52.9,2000.0,41.1443,41.1832,41.1443,41.1832,2000.0
2013-05-10 12:15:00,52.91,52.92,52.9,52.9,4500.0,41.191,41.1988,41.1832,41.1832,4500.0
2013-05-10 12:20:00,52.91,52.92,52.91,52.92,1400.0,41.191,41.1988,41.191,41.1988,1400.0
2013-05-10 12:25:00,52.93,52.93,52.92,52.92,500.0,41.2066,41.2066,41.1988,41.1988,500.0
2013-05-10 12:30:00,52.93,52.93,52.91,52.92,1200.0,41.2066,41.2066,41.191,41.1988,1200.0
2013-05-10 12:35:00,52.93,52.93,52.92,52.92,6100.0,41.2066,41.2066,41.1988,41.1988,6100.0
2013-05-10 12:40:00,52.92,52.94,52.91,52.94,8300.0,41.1988,41.2143,41.191,41.2143,8300.0
2013-05-10 12:45:00,52.95,52.96,52.93,52.93,3400.0,41.2221,41.2299,41.2066,41.2066,3400.0
2013-05-10 12:50:00,52.94,52.95,52.93,52.93,2000.0,41.2143,41.2221,41.2066,41.2066,2000.0
2013-05-10 12:55:00,52.94,52.95,52.94,52.94,3100.0,41.2143,41.2221,41.2143,41.2143,3100.0
2013-05-10 13:00:00,52.96,52.96,52.96,52.96,1200.0,41.2299,41.2299,41.2299,41.2299,1200.0
2013-05-10 13:05:00,52.96,52.99,52.96,52.98,6200.0,41.2299,41.2533,41.2299,41.2455,6200.0
2013-05-10 13:10:00,52.99,52.99,52.97,52.97,2000.0,41.2533,41.2533,41.2377,41.2377,2000.0
2013-05-10 13:15:00,52.97,52.97,52.97,52.97,700.0,41.2377,41.2377,41.2377,41.2377,700.0
2013-05-10 13:20:00,52.97,52.97,52.97,52.97,0.0,41.2377,41.2377,41.2377,41.2377,0.0
2013-05-10 13:25:00,52.99,53.02,52.99,53.02,2200.0,41.2533,41.2766,41.2533,41.2766,2200.0
2013-05-10 13:30:00,53.01,53.01,53.01,53.01,100.0,41.2688,41.2688,41.2688,41.2688,100.0
2013-05-10 13:35:00,52.99,52.99,52.98,52.98,1100.0,41.2533,41.2533,41.2455,41.2455,1100.0
2013-05-10 13:40:00,52.98,52.98,52.98,52.98,1100.0,41.2455,41.2455,41.2455,41.2455,1100.0
2013-05-10 13:45:00,52.99,52.99,52.99,52.99,200.0,41.2533,41.2533,41.2533,41.2533,200.0
2013-05-10 13:50:00,52.97,52.99,52.97,52.99,2600.0,41.2377,41.2533,41.2377,41.2533,2600.0
2013-05-10 13:55:00,52.98,52.99,52.98,52.99,400.0,41.2455,41.2533,41.2455,41.2533,400.0
2013-05-10 14:00:00,52.98,52.98,52.98,52.98,100.0,41.2455,41.2455,41.2455,41.2455,100.0
2013-05-10 14:05:00,52.99,52.99,52.99,52.99,200.0,41.2533,41.2533,41.2533,41.2533,200.0
2013-05-10 14:10:00,53.03,53.04,53.03,53.03,600.0,41.2844,41.2922,41.2844,41.2844,600.0
2013-05-10 14:15:00,53.02,53.02,53.01,53.01,500.0,41.2766,41.2766,41.2688,41.2688,500.0
2013-05-10 14:20:00,53.01,53.01,53.01,53.01,200.0,41.2688,41.2688,41.2688,41.2688,200.0
2013-05-10 14:25:00,53.03,53.03,53.03,53.03,500.0,41.2844,41.2844,41.2844,41.2844,500.0
2013-05-10 14:30:00,53.03,53.03,53.03,53.03,400.0,41.2844,41.2844,41.2844,41.2844,400.0
2013-05-10 14:35:00,53.04,53.04,53.03,53.03,10800.0,41.2922,41.2922,41.2844,41.2844,10800.0
2013-05-10 14:40:00,53.02,53.03,53.02,53.03,8100.0,41.2766,41.2844,41.2766,41.2844,8100.0
2013-05-10 14:45:00,53.04,53.04,53.04,53.04,900.0,41.2922,41.2922,41.2922,41.2922,900.0
2013-05-10 14:50:00,53.04,53.04,53.03,53.03,24100.0,41.2922,41.2922,41.2844,41.2844,24100.0
2013-05-10 14:55:00,53.04,53.04,53.0,53.0,1200.0,41.2922,41.2922,41.2611,41.2611,1200.0
2013-05-10 15:00:00,53.01,53.01,53.01,53.01,1300.0,41.2688,41.2688,41.2688,41.2688,1300.0
2013-05-10 15:05:00,53.02,53.03,53.0,53.03,23200.0,41.2766,41.2844,41.2611,41.2844,23200.0
2013-05-10 15:10:00,53.03,53.03,53.03,53.03,1700.0,41.2844,41.2844,41.2844,41.2844,1700.0
2013-05-10 15:15:00,53.03,53.03,53.02,53.02,3400.0,41.2844,41.2844,41.2766,41.2766,3400.0
2013-05-10 15:20:00,53.02,53.03,53.02,53.03,5300.0,41.2766,41.2844,41.2766,41.2844,5300.0
2013-05-10 15:25:00,53.03,53.03,53.01,53.01,4500.0,41.2844,41.2844,41.2688,41.2688,4500.0
2013-05-10 15:30:00,53.02,53.04,53.02,53.03,1600.0,41.2766,41.2922,41.2766,41.2844,1600.0
2013-05-10 15:35:00,53.03,53.03,53.02,53.03,500.0,41.2844,41.2844,41.2766,41.2844,500.0
2013-05-10 15:40:00,53.02,53.06,53.02,53.05,6800.0,41.2766,41.3078,41.2766,41.3,6800.0
2013-05-10 15:45:00,53.05,53.09,53.05,53.09,5100.0,41.3,41.3311,41.3,41.3311,5100.0
2013-05-10 15:50:00,53.09,53.11,53.09,53.1,6800.0,41.3311,41.3467,41.3311,41.3389,6800.0
2013-05-10 15:55:00,53.1,53.13,53.1,53.12,15200.0,41.3389,41.3623,41.3389,41.3545,15200.0
2013-05-13 09:30:00,53.03,53.04,52.99,53.04,29000.0,41.2844,41.2922,41.2533,41.2922,29000.0
2013-05-13 09:35:00,53.04,53.04,53.0,53.01,11100.0,41.2922,41.2922,41.2611,41.2688,11100.0
2013-05-13 09:40:00,53.01,53.02,52.99,52.99,10700.0,41.2688,41.2766,41.2533,41.2533,10700.0
2013-05-13 09:45:00,52.98,53.01,52.97,53.01,8600.0,41.2455,41.2688,41.2377,41.2688,8600.0
2013-05-13 09:50:00,53.0,53.01,52.92,52.92,11700.0,41.2611,41.2688,41.1988,41.1988,11700.0
2013-05-13 09:55:00,52.92,52.94,52.89,52.93,14700.0,41.1988,41.2143,41.1754,41.2066,14700.0
2013-05-13 10:00:00,52.93,52.96,52.92,52.93,10500.0,41.2066,41.2299,41.1988,41.2066,10500.0
2013-05-13 10:05:00,52.92,53.02,52.92,53.01,5600.0,41.1988,41.2766,41.1988,41.2688,5600.0
2013-05-13 10:10:00,53.01,53.06,53.01,53.05,6300.0,41.2688,41.3078,41.2688,41.3,6300.0
2013-05-13 10:15:00,53.05,53.05,53.03,53.04,7000.0,41.3,41.3,41.2844,41.2922,7000.0
2013-05-13 10:20:00,53.05,53.05,53.02,53.02,22800.0,41.3,41.3,41.2766,41.2766,22800.0
2013-05-13 10:25:00,53.02,53.04,53.01,53.04,14000.0,41.2766,41.2922,41.2688,41.2922,14000.0
2013-05-13 10:30:00,53.02,53.05,53.02,53.05,4700.0,41.2766,41.3,41.2766,41.3,4700.0
2013-05-13 10:35:00,53.06,53.08,53.06,53.06,5800.0,41.3078,41.3233,41.3078,41.3078,5800.0
2013-05-13 10:40:00,53.07,53.07,53.04,53.04,7400.0,41.3155,41.3155,41.2922,41.2922,7400.0
2013-05-13 10:45:00,53.05,53.06,53.05,53.06,1300.0,41.3,41.3078,41.3,41.3078,1300.0
2013-05-13 10:50:00,53.06,53.06,53.03,53.04,5800.0,41.3078,41.3078,41.2844,41.2922,5800.0
2013-05-13 10:55:00,53.05,53.05,53.03,53.03,4700.0,41.3,41.3,41.2844,41.2844,4700.0
2013-05-13 11:00:00,53.03,53.03,53.01,53.01,3300.0,41.2844,41.2844,41.2688,41.2688,3300.0
2013-05-13 11:05:00,53.02,53.04,53.02,53.03,10500.0,41.2766,41.2922,41.2766,41.2844,10500.0
2013-05-13 11:10:00,53.02,53.04,53.02,53.03,800.0,41.2766,41.2922,41.2766,41.2844,800.0
2013-05-13 11:15:00,53.05,53.06,53.05,53.05,11000.0,41.3,41.3078,41.3,41.3,11000.0
2013-05-13 11:20:00,53.03,53.03,53.0,53.0,2200.0,41.2844,41.2844,41.2611,41.2611,2200.0
2013-05-13 11:25:00,53.0,53.0,52.97,53.0,42400.0,41.2611,41.2611,41.2377,41.2611,42400.0
2013-05-13 11:30:00,53.01,53.03,53.01,53.03,1200.0,41.2688,41.2844,41.2688,41.2844,1200.0
2013-05-13 11:35:00,53.03,53.05,53.03,53.05,8200.0,41.2844,41.3,41.2844,41.3,8200.0
2013-05-13 11:40:00,53.05,53.06,53.04,53.06,1800.0,41.3,41.3078,41.2922,41.3078,1800.0
2013-05-13 11:45:00,53.06,53.08,53.06,53.08,1800.0,41.3078,41.3233,41.3078,41.3233,1800.0
2013-05-13 11:50:00,53.1,53.1,53.1,53.1,800.0,41.3389,41.3389,41.3389,41.3389,800.0
2013-05-13 11:55:00,53.1,53.1,53.08,53.08,10100.0,41.3389,41.3389,41.3233,41.3233,10100.0
2013-05-13 12:00:00,53.09,53.11,53.09,53.11,6200.0,41.3311,41.3467,41.3311,41.3467,6200.0
2013-05-13 12:05:00,53.12,53.13,53.12,53.12,2200.0,41.3545,41.3623,41.3545,41.3545,2200.0
2013-05-13 12:10:00,53.13,53.13,53.12,53.13,4900.0,41.3623,41.3623,41.3545,41.3623,4900.0
2013-05-13 12:15:00,53.13,53.13,53.12,53.13,800.0,41.3623,41.3623,41.3545,41.3623,800.0
2013-05-13 12:20:00,53.13,53.13,53.13,53.13,3600.0,41.3623,41.3623,41.3623,41.3623,3600.0
2013-05-13 12:25:00,53.12,53.12,53.1,53.1,6200.0,41.3545,41.3545,41.3389,41.3389,6200.0
2013-05-13 12:30:00,53.11,53.11,53.09,53.09,3000.0,41.3467,41.3467,41.3311,41.3311,3000.0
2013-05-13 12:35:00,53.1,53.1,53.09,53.09,2000.0,41.3389,41.3389,41.3311,41.3311,2000.0
2013-05-13 12:40:00,53.08,53.09,53.08,53.09,800.0,41.3233,41.3311,41.3233,41.3311,800.0
2013-05-13 12:45:00,53.08,53.08,53.08,53.08,400.0,41.3233,41.3233,41.3233,41.3233,400.0
2013-05-13 12:50:00,53.08,53.08,53.07,53.07,500.0,41.3233,41.3233,41.3155,41.3155,500.0
2013-05-13 12:55:00,53.08,53.09,53.08,53.09,1900.0,41.3233,41.3311,41.3233,41.3311,1900.0
2013-05-13 13:00:00,53.08,53.09,53.08,53.09,5100.0,41.3233,41.3311,41.3233,41.3311,5100.0
2013-05-13 13:05:00,53.09,53.09,53.08,53.08,400.0,41.3311,41.3311,41.3233,41.3233,400.0
2013-05-13 13:10:00,53.09,53.1,53.09,53.1,600.0,41.3311,41.3389,41.3311,41.3389,600.0
2013-05-13 13:15:00,53.1,53.11,53.1,53.11,3700.0,41.3389,41.3467,41.3389,41.3467,3700.0
2013-05-13 13:20:00,53.12,53.12,53.11,53.11,4200.0,41.3545,41.3545,41.3467,41.3467,4200.0
2013-05-13 13:25:00,53.11,53.11,53.09,53.09,6700.0,41.3467,41.3467,41.3311,41.3311,6700.0
2013-05-13 13:30:00,53.08,53.08,53.07,53.08,2900.0,41.3233,41.3233,41.3155,41.3233,2900.0
2013-05-13 13:35:00,53.08,53.08,53.06,53.06,1500.0,41.3233,41.3233,41.3078,41.3078,1500.0
2013-05-13 13:40:00,53.06,53.06,53.05,53.05,1200.0,41.3078,41.3078,41.3,41.3,1200.0
2013-05-13 13:45:00,53.04,53.04,53.03,53.03,600.0,41.2922,41.2922,41.2844,41.2844,600.0
2013-05-13 13:50:00,53.04,53.05,53.03,53.05,5900.0,41.2922,41.3,41.2844,41.3,5900.0
2013-05-13 13:55:00,53.05,53.06,53.05,53.06,2000.0,41.3,41.3078,41.3,41.3078,2000.0
2013-05-13 14:00:00,53.05,53.06,53.02,53.06,7500.0,41.3,41.3078,41.2766,41.3078,7500.0
2013-05-13 14:05:00,53.06,53.06,53.05,53.06,2400.0,41.3078,41.3078,41.3,41.3078,2400.0
2013-05-13 14:10:00,53.06,53.06,53.04,53.05,5800.0,41.3078,41.3078,41.2922,41.3,5800.0
2013-05-13 14:15:00,53.05,53.06,53.04,53.05,4700.0,41.3,41.3078,41.2922,41.3,4700.0
2013-05-13 14:20:00,53.05,53.05,53.04,53.05,2400.0,41.3,41.3,41.2922,41.3,2400.0
2013-05-13 14:25:00,53.05,53.06,53.05,53.05,3600.0,41.3,41.3078,41.3,41.3,3600.0
2013-05-13 14:30:00,53.06,53.09,53.05,53.09,3000.0,41.3078,41.3311,41.3,41.3311,3000.0
2013-05-13 14:35:00,53.1,53.1,53.09,53.09,4500.0,41.3389,41.3389,41.3311,41.3311,4500.0
2013-05-13 14:40:00,53.09,53.1,53.09,53.09,1900.0,41.3311,41.3389,41.3311,41.3311,1900.0
2013-05-13 14:45:00,53.09,53.09,53.08,53.09,3800.0,41.3311,41.3311,41.3233,41.3311,3800.0
2013-05-13 14:50:00,53.08,53.09,53.08,53.09,300.0,41.3233,41.3311,41.3233,41.3311,300.0
2013-05-13 14:55:00,53.09,53.11,53.09,53.11,2700.0,41.3311,41.3467,41.3311,41.3467,2700.0
2013-05-13 15:00:00,53.11,53.12,53.11,53.11,2400.0,41.3467,41.3545,41.3467,41.3467,2400.0
2013-05-13 15:05:00,53.11,53.11,53.08,53.08,4200.0,41.3467,41.3467,41.3233,41.3233,4200.0
2013-05-13 15:10:00,53.08,53.08,53.04,53.04,4400.0,41.3233,41.3233,41.2922,41.2922,4400.0
2013-05-13 15:15:00,53.04,53.08,53.03,53.08,5600.0,41.2922,41.3233,41.2844,41.3233,5600.0
2013-05-13 15:20:00,53.07,53.08,53.06,53.06,3500.0,41.3155,41.3233,41.3078,41.3078,3500.0
2013-05-13 15:25:00,53.06,53.08,53.05,53.07,9200.0,41.3078,41.3233,41.3,41.3155,9200.0
2013-05-13 15:30:00,53.07,53.07,53.07,53.07,900.0,41.3155,41.3155,41.3155,41.3155,900.0
2013-05-13 15:35:00,53.08,53.1,53.08,53.1,58700.0,41.3233,41.3389,41.3233,41.3389,58700.0
2013-05-13 15:40:00,53.1,53.1,53.09,53.09,11500.0,41.3389,41.3389,41.3311,41.3311,11500.0
2013-05-13 15:45:00,53.1,53.1,53.07,53.07,7200.0,41.3389,41.3389,41.3155,41.3155,7200.0
2013-05-13 15:50:00,53.07,53.09,53.06,53.09,25500.0,41.3155,41.3311,41.3078,41.3311,25500.0
2013-05-13 15:55:00,53.09,53.1,53.08,53.1,33600.0,41.3311,41.3389,41.3233,41.3389,33600.0
2013-05-14 09:30:00,53.11,53.15,53.1,53.15,9900.0,41.3467,41.3778,41.3389,41.3778,9900.0
2013-05-14 09:35:00,53.15,53.2,53.14,53.2,17700.0,41.3778,41.4168,41.37,41.4168,17700.0
2013-05-14 09:40:00,53.2,53.23,53.15,53.15,86700.0,41.4168,41.4401,41.3778,41.3778,86700.0
2013-05-14 09:45:00,53.16,53.17,53.15,53.17,60900.0,41.3856,41.3934,41.3778,41.3934,60900.0
2013-05-14 09:50:00,53.17,53.22,53.17,53.21,21800.0,41.3934,41.4323,41.3934,41.4245,21800.0
2013-05-14 09:55:00,53.21,53.23,53.21,53.21,8400.0,41.4245,41.4401,41.4245,41.4245,8400.0
2013-05-14 10:00:00,53.22,53.24,53.22,53.23,14000.0,41.4323,41.4479,41.4323,41.4401,14000.0
2013-05-14 10:05:00,53.22,53.25,53.22,53.25,5500.0,41.4323,41.4557,41.4323,41.4557,5500.0
2013-05-14 10:10:00,53.25,53.26,53.25,53.25,600.0,41.4557,41.4635,41.4557,41.4557,600.0
2013-05-14 10:15:00,53.27,53.28,53.27,53.28,5700.0,41.4713,41.479,41.4713,41.479,5700.0
2013-05-14 10:20:00,53.28,53.29,53.26,53.26,5300.0,41.479,41.4868,41.4635,41.4635,5300.0
2013-05-14 10:25:00,53.26,53.32,53.26,53.32,5800.0,41.4635,41.5102,41.4635,41.5102,5800.0
2013-05-14 10:30:00,53.32,53.33,53.31,53.33,9700.0,41.5102,41.518,41.5024,41.518,9700.0
2013-05-14 10:35:00,53.33,53.34,53.32,53.34,3400.0,41.518,41.5257,41.5102,41.5257,3400.0
2013-05-14 10:40:00,53.34,53.35,53.33,53.33,5200.0,41.5257,41.5335,41.518,41.518,5200.0
2013-05-14 10:45:00,53.34,53.36,53.34,53.35,6200.0,41.5257,41.5413,41.5257,41.5335,6200.0
2013-05-14 10:50:00,53.35,53.38,53.34,53.38,2800.0,41.5335,41.5569,41.5257,41.5569,2800.0
2013-05-14 10:55:00,53.39,53.41,53.39,53.41,7400.0,41.5647,41.5802,41.5647,41.5802,7400.0
2013-05-14 11:00:00,53.41,53.41,53.38,53.4,10500.0,41.5802,41.5802,41.5569,41.5725,10500.0
2013-05-14 11:05:00,53.39,53.4,53.39,53.4,2200.0,41.5647,41.5725,41.5647,41.5725,2200.0
2013-05-14 11:10:00,53.39,53.39,53.39,53.39,13600.0,41.5647,41.5647,41.5647,41.5647,13600.0
2013-05-14 11:15:00,53.39,53.39,53.37,53.38,3800.0,41.5647,41.5647,41.5491,41.5569,3800.0
2013-05-14 11:20:00,53.38,53.38,53.37,53.37,4200.0,41.5569,41.5569,41.5491,41.5491,4200.0
2013-05-14 11:25:00,53.36,53.37,53.36,53.37,5100.0,41.5413,41.5491,41.5413,41.5491,5100.0
2013-05-14 11:30:00,53.38,53.38,53.37,53.38,4000.0,41.5569,41.5569,41.5491,41.5569,4000.0
2013-05-14 11:35:00,53.38,53.4,53.38,53.39,6400.0,41.5569,41.5725,41.5569,41.5647,6400.0
2013-05-14 11:40:00,53.39,53.39,53.39,53.39,4100.0,41.5647,41.5647,41.5647,41.5647,4100.0
2013-05-14 11:45:00,53.39,53.42,53.39,53.4,4000.0,41.5647,41.588,41.5647,41.5725,4000.0
2013-05-14 11:50:00,53.39,53.39,53.39,53.39,4700.0,41.5647,41.5647,41.5647,41.5647,4700.0
2013-05-14 11:55:00,53.39,53.41,53.39,53.41,800.0,41.5647,41.5802,41.5647,41.5802,800.0
2013-05-14 12:00:00,53.4,53.4,53.4,53.4,4500.0,41.5725,41.5725,41.5725,41.5725,4500.0
2013-05-14 12:05:00,53.4,53.4,53.39,53.4,2200.0,41.5725,41.5725,41.5647,41.5725,2200.0
2013-05-14 12:10:00,53.41,53.42,53.4,53.4,25100.0,41.5802,41.588,41.5725,41.5725,25100.0
2013-05-14 12:15:00,53.41,53.44,53.41,53.44,26500.0,41.5802,41.6036,41.5802,41.6036,26500.0
2013-05-14 12:20:00,53.43,53.43,53.43,53.43,4000.0,41.5958,41.5958,41.5958,41.5958,4000.0
2013-05-14 12:25:00,53.42,53.42,53.41,53.41,1700.0,41.588,41.588,41.5802,41.5802,1700.0
2013-05-14 12:30:00,53.4,53.4,53.39,53.39,1700.0,41.5725,41.5725,41.5647,41.5647,1700.0
2013-05-14 12:35:00,53.38,53.4,53.38,53.4,1400.0,41.5569,41.5725,41.5569,41.5725,1400.0
2013-05-14 12:40:00,53.4,53.41,53.39,53.4,4400.0,41.5725,41.5802,41.5647,41.5725,4400.0
2013-05-14 12:45:00,53.4,53.4,53.37,53.39,2900.0,41.5725,41.5725,41.5491,41.5647,2900.0
2013-05-14 12:50:00,53.39,53.39,53.38,53.38,700.0,41.5647,41.5647,41.5569,41.5569,700.0
2013-05-14 12:55:00,53.37,53.38,53.37,53.37,1400.0,41.5491,41.5569,41.5491,41.5491,1400.0
2013-05-14 13:00:00,53.37,53.37,53.37,53.37,100.0,41.5491,41.5491,41.5491,41.5491,100.0
2013-05-14 13:05:00,53.37,53.38,53.37,53.37,10100.0,41.5491,41.5569,41.5491,41.5491,10100.0
2013-05-14 13:10:00,53.38,53.38,53.36,53.36,4100.0,41.5569,41.5569,41.5413,41.5413,4100.0
2013-05-14 13:15:00,53.36,53.36,53.34,53.35,7600.0,41.5413,41.5413,41.5257,41.5335,7600.0
2013-05-14 13:20:00,53.37,53.37,53.36,53.37,2300.0,41.5491,41.5491,41.5413,41.5491,2300.0
2013-05-14 13:25:00,53.36,53.37,53.36,53.37,500.0,41.5413,41.5491,41.5413,41.5491,500.0
2013-05-14 13:30:00,53.38,53.39,53.38,53.39,700.0,41.5569,41.5647,41.5569,41.5647,700.0
2013-05-14 13:35:00,53.39,53.39,53.39,53.39,200.0,41.5647,41.5647,41.5647,41.5647,200.0
2013-05-14 13:40:00,53.39,53.39,53.38,53.38,3900.0,41.5647,41.5647,41.5569,41.5569,3900.0
2013-05-14 13:45:00,53.38,53.39,53.38,53.39,4300.0,41.5569,41.5647,41.5569,41.5647,4300.0
2013-05-14 13:50:00,53.38,53.38,53.34,53.34,4300.0,41.5569,41.5569,41.5257,41.5257,4300.0
2013-05-14 13:55:00,53.34,53.34,53.34,53.34,400.0,41.5257,41.5257,41.5257,41.5257,400.0
2013-05-14 14:00:00,53.33,53.33,53.31,53.31,1700.0,41.518,41.518,41.5024,41.5024,1700.0
2013-05-14 14:05:00,53.31,53.34,53.31,53.34,11400.0,41.5024,41.5257,41.5024,41.5257,11400.0
2013-05-14 14:10:00,53.33,53.35,53.33,53.34,3300.0,41.518,41.5335,41.518,41.5257,3300.0
2013-05-14 14:15:00,53.33,53.34,53.32,53.32,3800.0,41.518,41.5257,41.5102,41.5102,3800.0
2013-05-14 14:20:00,53.32,53.33,53.31,53.31,2300.0,41.5102,41.518,41.5024,41.5024,2300.0
2013-05-14 14:25:00,53.31,53.32,53.31,53.32,2000.0,41.5024,41.5102,41.5024,41.5102,2000.0
2013-05-14 14:30:00,53.34,53.34,53.34,53.34,1600.0,41.5257,41.5257,41.5257,41.5257,1600.0
2013-05-14 14:35:00,53.36,53.36,53.36,53.36,1200.0,41.5413,41.5413,41.5413,41.5413,1200.0
2013-05-14 14:40:00,53.37,53.37,53.34,53.34,9900.0,41.5491,41.5491,41.5257,41.5257,9900.0
2013-05-14 14:45:00,53.34,53.35,53.32,53.32,1800.0,41.5257,41.5335,41.5102,41.5102,1800.0
2013-05-14 14:50:00,53.32,53.32,53.3,53.3,4700.0,41.5102,41.5102,41.4946,41.4946,4700.0
2013-05-14 14:55:00,53.31,53.31,53.3,53.3,1100.0,41.5024,41.5024,41.4946,41.4946,1100.0
2013-05-14 15:00:00,53.29,53.33,53.29,53.32,11300.0,41.4868,41.518,41.4868,41.5102,11300.0
2013-05-14 15:05:00,53.32,53.32,53.31,53.32,3300.0,41.5102,41.5102,41.5024,41.5102,3300.0
2013-05-14 15:10:00,53.32,53.34,53.32,53.34,2400.0,41.5102,41.5257,41.5102,41.5257,2400.0
2013-05-14 15:15:00,53.35,53.35,53.34,53.35,3900.0,41.5335,41.5335,41.5257,41.5335,3900.0
2013-05-14 15:20:00,53.36,53.36,53.34,53.35,1700.0,41.5413,41.5413,41.5257,41.5335,1700.0
2013-05-14 15:25:00,53.35,53.35,53.33,53.34,8400.0,41.5335,41.5335,41.518,41.5257,8400.0
2013-05-14 15:30:00,53.34,53.39,53.34,53.39,3600.0,41.5257,41.5647,41.5257,41.5647,3600.0
2013-05-14 15:35:00,53.39,53.41,53.39,53.41,8200.0,41.5647,41.5802,41.5647,41.5802,8200.0
2013-05-14 15:40:00,53.41,53.43,53.41,53.41,5400.0,41.5802,41.5958,41.5802,41.5802,5400.0
2013-05-14 15:45:00,53.42,53.44,53.42,53.44,10600.0,41.588,41.6036,41.588,41.6036,10600.0
2013-05-14 15:50:00,53.45,53.45,53.41,53.42,10600.0,41.6114,41.6114,41.5802,41.588,10600.0
2013-05-14 15:55:00,53.42,53.43,53.4,53.43,15600.0,41.588,41.5958,41.5725,41.5958,15600.0
2013-05-15 09:30:00,53.32,53.37,53.3,53.37,9300.0,41.5102,41.5491,41.4946,41.5491,9300.0
2013-05-15 09:35:00,53.38,53.38,53.36,53.36,4800.0,41.5569,41.5569,41.5413,41.5413,4800.0
2013-05-15 09:40:00,53.35,53.36,53.33,53.33,16200.0,41.5335,41.5413,41.518,41.518,16200.0
2013-05-15 09:45:00,53.34,53.36,53.33,53.34,8500.0,41.5257,41.5413,41.518,41.5257,8500.0
2013-05-15 09:50:00,53.33,53.38,53.33,53.36,12400.0,41.518,41.5569,41.518,41.5413,12400.0
2013-05-15 09:55:00,53.37,53.4,53.37,53.39,28100.0,41.5491,41.5725,41.5491,41.5647,28100.0
2013-05-15 10:00:00,53.39,53.42,53.39,53.41,7400.0,41.5647,41.588,41.5647,41.5802,7400.0
2013-05-15 10:05:00,53.41,53.42,53.41,53.42,5500.0,41.5802,41.588,41.5802,41.588,5500.0
2013-05-15 10:10:00,53.4,53.4,53.37,53.39,7900.0,41.5725,41.5725,41.5491,41.5647,7900.0
2013-05-15 10:15:00,53.38,53.4,53.37,53.39,13000.0,41.5569,41.5725,41.5491,41.5647,13000.0
2013-05-15 10:20:00,53.39,53.41,53.37,53.37,8200.0,41.5647,41.5802,41.5491,41.5491,8200.0
2013-05-15 10:25:00,53.37,53.39,53.37,53.39,6300.0,41.5491,41.5647,41.5491,41.5647,6300.0
2013-05-15 10:30:00,53.37,53.42,53.37,53.42,4800.0,41.5491,41.588,41.5491,41.588,4800.0
2013-05-15 10:35:00,53.42,53.43,53.39,53.41,9000.0,41.588,41.5958,41.5647,41.5802,9000.0
2013-05-15 10:40:00,53.41,53.41,53.37,53.37,3100.0,41.5802,41.5802,41.5491,41.5491,3100.0
2013-05-15 10:45:00,53.38,53.39,53.36,53.39,1200.0,41.5569,41.5647,41.5413,41.5647,1200.0
2013-05-15 10:50:00,53.38,53.4,53.38,53.4,3000.0,41.5569,41.5725,41.5569,41.5725,3000.0
2013-05-15 10:55:00,53.41,53.44,53.41,53.44,7000.0,41.5802,41.6036,41.5802,41.6036,7000.0
2013-05-15 11:00:00,53.44,53.5,53.44,53.5,7200.0,41.6036,41.6503,41.6036,41.6503,7200.0
2013-05-15 11:05:00,53.49,53.5,53.49,53.49,3600.0,41.6425,41.6503,41.6425,41.6425,3600.0
2013-05-15 11:10:00,53.5,53.51,53.5,53.51,3100.0,41.6503,41.6581,41.6503,41.6581,3100.0
2013-05-15 11:15:00,53.53,53.53,53.52,53.52,3500.0,41.6737,41.6737,41.6659,41.6659,3500.0
2013-05-15 11:20:00,53.51,53.52,53.51,53.51,3600.0,41.6581,41.6659,41.6581,41.6581,3600.0
2013-05-15 11:25:00,53.5,53.5,53.48,53.48,2200.0,41.6503,41.6503,41.6347,41.6347,2200.0
2013-05-15 11:30:00,53.49,53.5,53.48,53.5,5700.0,41.6425,41.6503,41.6347,41.6503,5700.0
2013-05-15 11:35:00,53.49,53.53,53.49,53.53,7400.0,41.6425,41.6737,41.6425,41.6737,7400.0
2013-05-15 11:40:00,53.53,53.53,53.52,53.52,2500.0,41.6737,41.6737,41.6659,41.6659,2500.0
2013-05-15 11:45:00,53.52,53.52,53.51,53.51,600.0,41.6659,41.6659,41.6581,41.6581,600.0
2013-05-15 11:50:00,53.52,53.55,53.52,53.55,900.0,41.6659,41.6892,41.6659,41.6892,900.0
2013-05-15 11:55:00,53.56,53.56,53.56,53.56,1100.0,41.697,41.697,41.697,41.697,1100.0
2013-05-15 12:00:00,53.57,53.57,53.56,53.57,3700.0,41.7048,41.7048,41.697,41.7048,3700.0
2013-05-15 12:05:00,53.57,53.6,53.57,53.6,9200.0,41.7048,41.7282,41.7048,41.7282,9200.0
2013-05-15 12:10:00,53.59,53.61,53.59,53.61,2200.0,41.7204,41.7359,41.7204,41.7359,2200.0
2013-05-15 12:15:00,53.6,53.61,53.6,53.61,5500.0,41.7282,41.7359,41.7282,41.7359,5500.0
2013-05-15 12:20:00,53.61,53.61,53.59,53.59,1000.0,41.7359,41.7359,41.7204,41.7204,1000.0
2013-05-15 12:25:00,53.59,53.61,53.59,53.6,17400.0,41.7204,41.7359,41.7204,41.7282,17400.0
2013-05-15 12:30:00,53.62,53.63,53.62,53.62,3400.0,41.7437,41.7515,41.7437,41.7437,3400.0
2013-05-15 12:35:00,53.63,53.65,53.63,53.65,4600.0,41.7515,41.7671,41.7515,41.7671,4600.0
2013-05-15 12:40:00,53.66,53.66,53.64,53.64,7700.0,41.7749,41.7749,41.7593,41.7593,7700.0
2013-05-15 12:45:00,53.65,53.66,53.65,53.66,7500.0,41.7671,41.7749,41.7671,41.7749,7500.0
2013-05-15 12:50:00,53.66,53.66,53.65,53.65,4200.0,41.7749,41.7749,41.7671,41.7671,4200.0
2013-05-15 12:55:00,53.66,53.66,53.64,53.65,2700.0,41.7749,41.7749,41.7593,41.7671,2700.0
2013-05-15 13:00:00,53.63,53.63,53.62,53.62,900.0,41.7515,41.7515,41.7437,41.7437,900.0
2013-05-15 13:05:00,53.62,53.62,53.61,53.62,600.0,41.7437,41.7437,41.7359,41.7437,600.0
2013-05-15 13:10:00,53.62,53.63,53.62,53.62,2400.0,41.7437,41.7515,41.7437,41.7437,2400.0
2013-05-15 13:15:00,53.62,53.62,53.6,53.6,1400.0,41.7437,41.7437,41.7282,41.7282,1400.0
2013-05-15 13:20:00,53.6,53.6,53.57,53.57,3200.0,41.7282,41.7282,41.7048,41.7048,3200.0
2013-05-15 13:25:00,53.57,53.58,53.57,53.57,1500.0,41.7048,41.7126,41.7048,41.7048,1500.0
2013-05-15 13:30:00,53.58,53.6,53.58,53.59,12700.0,41.7126,41.7282,41.7126,41.7204,12700.0
2013-05-15 13:35:00,53.6,53.61,53.59,53.59,5600.0,41.7282,41.7359,41.7204,41.7204,5600.0
2013-05-15 13:40:00,53.58,53.59,53.58,53.58,4800.0,41.7126,41.7204,41.7126,41.7126,4800.0
2013-05-15 13:45:00,53.57,53.58,53.57,53.58,2800.0,41.7048,41.7126,41.7048,41.7126,2800.0
2013-05-15 13:50:00,53.58,53.58,53.58,53.58,200.0,41.7126,41.7126,41.7126,41.7126,200.0
2013-05-15 13:55:00,53.58,53.58,53.54,53.54,8300.0,41.7126,41.7126,41.6814,41.6814,8300.0
2013-05-15 14:00:00,53.53,53.54,53.53,53.54,300.0,41.6737,41.6814,41.6737,41.6814,300.0
2013-05-15 14:05:00,53.54,53.54,53.53,53.54,5300.0,41.6814,41.6814,41.6737,41.6814,5300.0
2013-05-15 14:10:00,53.54,53.55,53.52,53.53,6700.0,41.6814,41.6892,41.6659,41.6737,6700.0
2013-05-15 14:15:00,53.53,53.54,53.5,53.5,3400.0,41.6737,41.6814,41.6503,41.6503,3400.0
2013-05-15 14:20:00,53.5,53.5,53.48,53.48,1200.0,41.6503,41.6503,41.6347,41.6347,1200.0
2013-05-15 14:25:00,53.46,53.51,53.46,53.51,1800.0,41.6192,41.6581,41.6192,41.6581,1800.0
2013-05-15 14:30:00,53.53,53.53,53.52,53.52,2100.0,41.6737,41.6737,41.6659,41.6659,2100.0
2013-05-15 14:35:00,53.51,53.51,53.5,53.5,1200.0,41.6581,41.6581,41.6503,41.6503,1200.0
2013-05-15 14:40:00,53.51,53.51,53.44,53.44,4500.0,41.6581,41.6581,41.6036,41.6036,4500.0
2013-05-15 14:45:00,53.43,53.47,53.42,53.47,4500.0,41.5958,41.627,41.588,41.627,4500.0
2013-05-15 14:50:00,53.46,53.46,53.42,53.42,1300.0,41.6192,41.6192,41.588,41.588,1300.0
2013-05-15 14:55:00,53.47,53.47,53.44,53.47,7700.0,41.627,41.627,41.6036,41.627,7700.0
2013-05-15 15:00:00,53.47,53.47,53.42,53.44,5300.0,41.627,41.627,41.588,41.6036,5300.0
2013-05-15 15:05:00,53.45,53.49,53.45,53.48,1600.0,41.6114,41.6425,41.6114,41.6347,1600.0
2013-05-15 15:10:00,53.52,53.55,53.52,53.54,8600.0,41.6659,41.6892,41.6659,41.6814,8600.0
2013-05-15 15:15:00,53.53,53.53,53.5,53.5,1400.0,41.6737,41.6737,41.6503,41.6503,1400.0
2013-05-15 15:20:00,53.51,53.51,53.48,53.51,9100.0,41.6581,41.6581,41.6347,41.6581,9100.0
2013-05-15 15:25:00,53.52,53.53,53.52,53.52,1800.0,41.6659,41.6737,41.6659,41.6659,1800.0
2013-05-15 15:30:00,53.54,53.55,53.53,53.55,1200.0,41.6814,41.6892,41.6737,41.6892,1200.0
2013-05-15 15:35:00,53.56,53.59,53.56,53.59,2400.0,41.697,41.7204,41.697,41.7204,2400.0
2013-05-15 15:40:00,53.6,53.6,53.58,53.58,20200.0,41.7282,41.7282,41.7126,41.7126,20200.0
2013-05-15 15:45:00,53.59,53.62,53.59,53.61,9900.0,41.7204,41.7437,41.7204,41.7359,9900.0
2013-05-15 15:50:00,53.61,53.62,53.61,53.62,9200.0,41.7359,41.7437,41.7359,41.7437,9200.0
2013-05-15 15:55:00,53.62,53.63,53.62,53.63,10400.0,41.7437,41.7515,41.7437,41.7515,10400.0
2013-05-16 09:30:00,53.5,53.53,53.48,53.51,39900.0,41.6503,41.6737,41.6347,41.6581,39900.0
2013-05-16 09:35:00,53.51,53.54,53.48,53.53,14300.0,41.6581,41.6814,41.6347,41.6737,14300.0
2013-05-16 09:40:00,53.52,53.53,53.5,53.52,11000.0,41.6659,41.6737,41.6503,41.6659,11000.0
2013-05-16 09:45:00,53.51,53.55,53.51,53.51,18300.0,41.6581,41.6892,41.6581,41.6581,18300.0
2013-05-16 09:50:00,53.51,53.58,53.51,53.58,7000.0,41.6581,41.7126,41.6581,41.7126,7000.0
2013-05-16 09:55:00,53.58,53.61,53.58,53.58,7000.0,41.7126,41.7359,41.7126,41.7126,7000.0
2013-05-16 10:00:00,53.57,53.58,53.51,53.51,7900.0,41.7048,41.7126,41.6581,41.6581,7900.0
2013-05-16 10:05:00,53.49,53.49,53.46,53.46,7800.0,41.6425,41.6425,41.6192,41.6192,7800.0
2013-05-16 10:10:00,53.46,53.51,53.46,53.51,13000.0,41.6192,41.6581,41.6192,41.6581,13000.0
2013-05-16 10:15:00,53.52,53.53,53.47,53.51,7300.0,41.6659,41.6737,41.627,41.6581,7300.0
2013-05-16 10:20:00,53.51,53.54,53.48,53.53,10500.0,41.6581,41.6814,41.6347,41.6737,10500.0
2013-05-16 10:25:00,53.52,53.54,53.5,53.5,8700.0,41.6659,41.6814,41.6503,41.6503,8700.0
2013-05-16 10:30:00,53.5,53.53,53.49,53.51,8600.0,41.6503,41.6737,41.6425,41.6581,8600.0
2013-05-16 10:35:00,53.53,53.59,53.53,53.57,32200.0,41.6737,41.7204,41.6737,41.7048,32200.0
2013-05-16 10:40:00,53.56,53.56,53.53,53.54,7100.0,41.697,41.697,41.6737,41.6814,7100.0
2013-05-16 10:45:00,53.54,53.55,53.53,53.55,2300.0,41.6814,41.6892,41.6737,41.6892,2300.0
2013-05-16 10:50:00,53.56,53.58,53.54,53.58,3100.0,41.697,41.7126,41.6814,41.7126,3100.0
2013-05-16 10:55:00,53.57,53.58,53.55,53.55,2600.0,41.7048,41.7126,41.6892,41.6892,2600.0
2013-05-16 11:00:00,53.57,53.58,53.56,53.58,8500.0,41.7048,41.7126,41.697,41.7126,8500.0
2013-05-16 11:05:00,53.59,53.6,53.58,53.59,5400.0,41.7204,41.7282,41.7126,41.7204,5400.0
2013-05-16 11:10:00,53.59,53.61,53.59,53.61,3500.0,41.7204,41.7359,41.7204,41.7359,3500.0
2013-05-16 11:15:00,53.63,53.66,53.63,53.64,4300.0,41.7515,41.7749,41.7515,41.7593,4300.0
2013-05-16 11:20:00,53.61,53.61,53.57,53.57,7000.0,41.7359,41.7359,41.7048,41.7048,7000.0
2013-05-16 11:25:00,53.57,53.59,53.57,53.58,62000.0,41.7048,41.7204,41.7048,41.7126,62000.0
2013-05-16 11:30:00,53.6,53.6,53.59,53.6,3100.0,41.7282,41.7282,41.7204,41.7282,3100.0
2013-05-16 11:35:00,53.59,53.61,53.59,53.61,3500.0,41.7204,41.7359,41.7204,41.7359,3500.0
2013-05-16 11:40:00,53.61,53.61,53.58,53.58,7000.0,41.7359,41.7359,41.7126,41.7126,7000.0
2013-05-16 11:45:00,53.59,53.59,53.59,53.59,1200.0,41.7204,41.7204,41.7204,41.7204,1200.0
2013-05-16 11:50:00,53.6,53.62,53.6,53.61,1800.0,41.7282,41.7437,41.7282,41.7359,1800.0
2013-05-16 11:55:00,53.6,53.6,53.58,53.58,2400.0,41.7282,41.7282,41.7126,41.7126,2400.0
2013-05-16 12:00:00,53.59,53.59,53.57,53.57,3100.0,41.7204,41.7204,41.7048,41.7048,3100.0
2013-05-16 12:05:00,53.56,53.57,53.56,53.57,2800.0,41.697,41.7048,41.697,41.7048,2800.0
2013-05-16 12:10:00,53.58,53.58,53.57,53.57,1000.0,41.7126,41.7126,41.7048,41.7048,1000.0
2013-05-16 12:15:00,53.57,53.59,53.56,53.58,3900.0,41.7048,41.7204,41.697,41.7126,3900.0
2013-05-16 12:20:00,53.58,53.58,53.56,53.56,1700.0,41.7126,41.7126,41.697,41.697,1700.0
2013-05-16 12:25:00,53.55,53.56,53.55,53.55,300.0,41.6892,41.697,41.6892,41.6892,300.0
2013-05-16 12:30:00,53.55,53.55,53.54,53.54,2200.0,41.6892,41.6892,41.6814,41.6814,2200.0
2013-05-16 12:35:00,53.54,53.54,53.53,53.53,3000.0,41.6814,41.6814,41.6737,41.6737,3000.0
2013-05-16 12:40:00,53.52,53.53,53.52,53.53,2900.0,41.6659,41.6737,41.6659,41.6737,2900.0
2013-05-16 12:45:00,53.54,53.54,53.53,53.53,2400.0,41.6814,41.6814,41.6737,41.6737,2400.0
2013-05-16 12:50:00,53.54,53.55,53.54,53.55,1700.0,41.6814,41.6892,41.6814,41.6892,1700.0
2013-05-16 12:55:00,53.55,53.56,53.55,53.56,1500.0,41.6892,41.697,41.6892,41.697,1500.0
2013-05-16 13:00:00,53.56,53.56,53.55,53.55,4500.0,41.697,41.697,41.6892,41.6892,4500.0
2013-05-16 13:05:00,53.55,53.57,53.55,53.56,2800.0,41.6892,41.7048,41.6892,41.697,2800.0
2013-05-16 13:10:00,53.57,53.57,53.56,53.57,1100.0,41.7048,41.7048,41.697,41.7048,1100.0
2013-05-16 13:15:00,53.57,53.57,53.55,53.56,3700.0,41.7048,41.7048,41.6892,41.697,3700.0
2013-05-16 13:20:00,53.55,53.55,53.54,53.55,3200.0,41.6892,41.6892,41.6814,41.6892,3200.0
2013-05-16 13:25:00,53.54,53.56,53.54,53.55,12300.0,41.6814,41.697,41.6814,41.6892,12300.0
2013-05-16 13:30:00,53.55,53.56,53.55,53.55,5800.0,41.6892,41.697,41.6892,41.6892,5800.0
2013-05-16 13:35:00,53.55,53.55,53.54,53.55,1600.0,41.6892,41.6892,41.6814,41.6892,1600.0
2013-05-16 13:40:00,53.55,53.56,53.55,53.56,900.0,41.6892,41.697,41.6892,41.697,900.0
2013-05-16 13:45:00,53.56,53.57,53.56,53.57,7600.0,41.697,41.7048,41.697,41.7048,7600.0
2013-05-16 13:50:00,53.57,53.57,53.55,53.55,11700.0,41.7048,41.7048,41.6892,41.6892,11700.0
2013-05-16 13:55:00,53.55,53.55,53.53,53.53,1100.0,41.6892,41.6892,41.6737,41.6737,1100.0
2013-05-16 14:00:00,53.53,53.57,53.53,53.57,6600.0,41.6737,41.7048,41.6737,41.7048,6600.0
2013-05-16 14:05:00,53.58,53.58,53.57,53.58,2900.0,41.7126,41.7126,41.7048,41.7126,2900.0
2013-05-16 14:10:00,53.58,53.59,53.56,53.58,20600.0,41.7126,41.7204,41.697,41.7126,20600.0
2013-05-16 14:15:00,53.59,53.59,53.58,53.58,6900.0,41.7204,41.7204,41.7126,41.7126,6900.0
2013-05-16 14:20:00,53.59,53.59,53.56,53.57,4600.0,41.7204,41.7204,41.697,41.7048,4600.0
2013-05-16 14:25:00,53.57,53.58,53.57,53.57,3000.0,41.7048,41.7126,41.7048,41.7048,3000.0
2013-05-16 14:30:00,53.58,53.58,53.57,53.58,900.0,41.7126,41.7126,41.7048,41.7126,900.0
2013-05-16 14:35:00,53.57,53.58,53.57,53.57,600.0,41.7048,41.7126,41.7048,41.7048,600.0
2013-05-16 14:40:00,53.57,53.57,53.54,53.54,4800.0,41.7048,41.7048,41.6814,41.6814,4800.0
2013-05-16 14:45:00,53.52,53.54,53.51,53.53,6900.0,41.6659,41.6814,41.6581,41.6737,6900.0
2013-05-16 14:50:00,53.54,53.54,53.48,53.48,11200.0,41.6814,41.6814,41.6347,41.6347,11200.0
2013-05-16 14:55:00,53.48,53.49,53.48,53.48,3200.0,41.6347,41.6425,41.6347,41.6347,3200.0
2013-05-16 15:00:00,53.46,53.48,53.46,53.48,1800.0,41.6192,41.6347,41.6192,41.6347,1800.0
2013-05-16 15:05:00,53.47,53.47,53.47,53.47,7600.0,41.627,41.627,41.627,41.627,7600.0
2013-05-16 15:10:00,53.47,53.48,53.45,53.45,23200.0,41.627,41.6347,41.6114,41.6114,23200.0
2013-05-16 15:15:00,53.45,53.46,53.38,53.38,11600.0,41.6114,41.6192,41.5569,41.5569,11600.0
2013-05-16 15:20:00,53.38,53.39,53.33,53.35,40800.0,41.5569,41.5647,41.518,41.5335,40800.0
2013-05-16 15:25:00,53.34,53.37,53.34,53.36,36900.0,41.5257,41.5491,41.5257,41.5413,36900.0
2013-05-16 15:30:00,53.37,53.37,53.35,53.36,2400.0,41.5491,41.5491,41.5335,41.5413,2400.0
2013-05-16 15:35:00,53.35,53.36,53.28,53.28,4200.0,41.5335,41.5413,41.479,41.479,4200.0
2013-05-16 15:40:00,53.28,53.33,53.28,53.32,15700.0,41.479,41.518,41.479,41.5102,15700.0
2013-05-16 15:45:00,53.33,53.33,53.27,53.27,15800.0,41.518,41.518,41.4713,41.4713,15800.0
2013-05-16 15:50:00,53.28,53.31,53.27,53.27,8800.0,41.479,41.5024,41.4713,41.4713,8800.0
2013-05-16 15:55:00,53.28,53.36,53.28,53.32,16500.0,41.479,41.5413,41.479,41.5102,16500.0
2013-05-17 09:30:00,53.48,53.48,53.43,53.48,17400.0,41.6347,41.6347,41.5958,41.6347,17400.0
2013-05-17 09:35:00,53.49,53.5,53.46,53.46,16900.0,41.6425,41.6503,41.6192,41.6192,16900.0
2013-05-17 09:40:00,53.45,53.45,53.4,53.4,4600.0,41.6114,41.6114,41.5725,41.5725,4600.0
2013-05-17 09:45:00,53.4,53.43,53.4,53.43,6800.0,41.5725,41.5958,41.5725,41.5958,6800.0
2013-05-17 09:50:00,53.42,53.46,53.41,53.46,3800.0,41.588,41.6192,41.5802,41.6192,3800.0
2013-05-17 09:55:00,53.46,53.52,53.46,53.52,4100.0,41.6192,41.6659,41.6192,41.6659,4100.0
2013-05-17 10:00:00,53.56,53.58,53.55,53.56,8600.0,41.697,41.7126,41.6892,41.697,8600.0
2013-05-17 10:05:00,53.55,53.56,53.54,53.56,1900.0,41.6892,41.697,41.6814,41.697,1900.0
2013-05-17 10:10:00,53.56,53.56,53.53,53.54,8900.0,41.697,41.697,41.6737,41.6814,8900.0
2013-05-17 10:15:00,53.53,53.55,53.51,53.55,16500.0,41.6737,41.6892,41.6581,41.6892,16500.0
2013-05-17 10:20:00,53.55,53.58,53.55,53.57,8200.0,41.6892,41.7126,41.6892,41.7048,8200.0
2013-05-17 10:25:00,53.57,53.57,53.55,53.56,5800.0,41.7048,41.7048,41.6892,41.697,5800.0
2013-05-17 10:30:00,53.57,53.59,53.57,53.57,9000.0,41.7048,41.7204,41.7048,41.7048,9000.0
2013-05-17 10:35:00,53.57,53.59,53.56,53.56,10400.0,41.7048,41.7204,41.697,41.697,10400.0
2013-05-17 10:40:00,53.57,53.59,53.56,53.58,10200.0,41.7048,41.7204,41.697,41.7126,10200.0
2013-05-17 10:45:00,53.59,53.59,53.57,53.57,5800.0,41.7204,41.7204,41.7048,41.7048,5800.0
2013-05-17 10:50:00,53.58,53.58,53.52,53.52,9700.0,41.7126,41.7126,41.6659,41.6659,9700.0
2013-05-17 10:55:00,53.52,53.55,53.51,53.51,5500.0,41.6659,41.6892,41.6581,41.6581,5500.0
2013-05-17 11:00:00,53.51,53.53,53.5,53.5,3500.0,41.6581,41.6737,41.6503,41.6503,3500.0
2013-05-17 11:05:00,53.5,53.51,53.48,53.49,1400.0,41.6503,41.6581,41.6347,41.6425,1400.0
2013-05-17 11:10:00,53.49,53.5,53.46,53.5,7800.0,41.6425,41.6503,41.6192,41.6503,7800.0
2013-05-17 11:15:00,53.51,53.52,53.5,53.51,6500.0,41.6581,41.6659,41.6503,41.6581,6500.0
2013-05-17 11:20:00,53.51,53.53,53.51,53.52,2600.0,41.6581,41.6737,41.6581,41.6659,2600.0
2013-05-17 11:25:00,53.52,53.52,53.51,53.51,7200.0,41.6659,41.6659,41.6581,41.6581,7200.0
2013-05-17 11:30:00,53.52,53.52,53.5,53.52,6300.0,41.6659,41.6659,41.6503,41.6659,6300.0
2013-05-17 11:35:00,53.53,53.54,53.52,53.53,3200.0,41.6737,41.6814,41.6659,41.6737,3200.0
2013-05-17 11:40:00,53.54,53.54,53.51,53.51,6900.0,41.6814,41.6814,41.6581,41.6581,6900.0
2013-05-17 11:45:00,53.51,53.52,53.5,53.51,3400.0,41.6581,41.6659,41.6503,41.6581,3400.0
2013-05-17 11:50:00,53.52,53.55,53.52,53.52,2900.0,41.6659,41.6892,41.6659,41.6659,2900.0
2013-05-17 11:55:00,53.53,53.53,53.53,53.53,500.0,41.6737,41.6737,41.6737,41.6737,500.0
2013-05-17 12:00:00,53.53,53.54,53.51,53.52,2900.0,41.6737,41.6814,41.6581,41.6659,2900.0
2013-05-17 12:05:00,53.52,53.52,53.51,53.52,1000.0,41.6659,41.6659,41.6581,41.6659,1000.0
2013-05-17 12:10:00,53.52,53.54,53.52,53.54,4700.0,41.6659,41.6814,41.6659,41.6814,4700.0
2013-05-17 12:15:00,53.53,53.54,53.51,53.53,12900.0,41.6737,41.6814,41.6581,41.6737,12900.0
2013-05-17 12:20:00,53.54,53.54,53.52,53.53,4600.0,41.6814,41.6814,41.6659,41.6737,4600.0
2013-05-17 12:25:00,53.53,53.54,53.52,53.53,3000.0,41.6737,41.6814,41.6659,41.6737,3000.0
2013-05-17 12:30:00,53.53,53.55,53.53,53.55,3500.0,41.6737,41.6892,41.6737,41.6892,3500.0
2013-05-17 12:35:00,53.55,53.55,53.54,53.55,4000.0,41.6892,41.6892,41.6814,41.6892,4000.0
2013-05-17 12:40:00,53.54,53.54,53.54,53.54,3500.0,41.6814,41.6814,41.6814,41.6814,3500.0
2013-05-17 12:45:00,53.55,53.55,53.54,53.54,4900.0,41.6892,41.6892,41.6814,41.6814,4900.0
2013-05-17 12:50:00,53.54,53.54,53.52,53.53,2200.0,41.6814,41.6814,41.6659,41.6737,2200.0
2013-05-17 12:55:00,53.53,53.54,53.52,53.52,2100.0,41.6737,41.6814,41.6659,41.6659,2100.0
2013-05-17 13:00:00,53.53,53.55,53.53,53.55,1800.0,41.6737,41.6892,41.6737,41.6892,1800.0
2013-05-17 13:05:00,53.54,53.55,53.54,53.55,5100.0,41.6814,41.6892,41.6814,41.6892,5100.0
2013-05-17 13:10:00,53.54,53.55,53.54,53.54,5500.0,41.6814,41.6892,41.6814,41.6814,5500.0
2013-05-17 13:15:00,53.54,53.55,53.54,53.55,4400.0,41.6814,41.6892,41.6814,41.6892,4400.0
2013-05-17 13:20:00,53.55,53.55,53.54,53.55,14000.0,41.6892,41.6892,41.6814,41.6892,14000.0
2013-05-17 13:25:00,53.56,53.57,53.55,53.56,3500.0,41.697,41.7048,41.6892,41.697,3500.0
2013-05-17 13:30:00,53.56,53.57,53.56,53.57,3100.0,41.697,41.7048,41.697,41.7048,3100.0
2013-05-17 13:35:00,53.56,53.57,53.55,53.57,4100.0,41.697,41.7048,41.6892,41.7048,4100.0
2013-05-17 13:40:00,53.56,53.57,53.56,53.57,1400.0,41.697,41.7048,41.697,41.7048,1400.0
2013-05-17 13:45:00,53.57,53.57,53.55,53.55,7800.0,41.7048,41.7048,41.6892,41.6892,7800.0
2013-05-17 13:50:00,53.55,53.55,53.55,53.55,900.0,41.6892,41.6892,41.6892,41.6892,900.0
2013-05-17 13:55:00,53.55,53.56,53.55,53.56,1400.0,41.6892,41.697,41.6892,41.697,1400.0
2013-05-17 14:00:00,53.56,53.56,53.56,53.56,6500.0,41.697,41.697,41.697,41.697,6500.0
2013-05-17 14:05:00,53.56,53.56,53.55,53.56,6500.0,41.697,41.697,41.6892,41.697,6500.0
2013-05-17 14:10:00,53.56,53.57,53.56,53.57,7100.0,41.697,41.7048,41.697,41.7048,7100.0
2013-05-17 14:15:00,53.57,53.59,53.57,53.59,2600.0,41.7048,41.7204,41.7048,41.7204,2600.0
2013-05-17 14:20:00,53.59,53.59,53.58,53.59,6500.0,41.7204,41.7204,41.7126,41.7204,6500.0
2013-05-17 14:25:00,53.6,53.62,53.6,53.61,5100.0,41.7282,41.7437,41.7282,41.7359,5100.0
2013-05-17 14:30:00,53.6,53.62,53.6,53.62,800.0,41.7282,41.7437,41.7282,41.7437,800.0
2013-05-17 14:35:00,53.62,53.63,53.61,53.62,5100.0,41.7437,41.7515,41.7359,41.7437,5100.0
2013-05-17 14:40:00,53.62,53.62,53.6,53.61,2100.0,41.7437,41.7437,41.7282,41.7359,2100.0
2013-05-17 14:45:00,53.63,53.65,53.63,53.64,6100.0,41.7515,41.7671,41.7515,41.7593,6100.0
2013-05-17 14:50:00,53.65,53.67,53.65,53.67,6600.0,41.7671,41.7827,41.7671,41.7827,6600.0
2013-05-17 14:55:00,53.66,53.71,53.66,53.7,6700.0,41.7749,41.8138,41.7749,41.806,6700.0
2013-05-17 15:00:00,53.71,53.74,53.71,53.73,3800.0,41.8138,41.8372,41.8138,41.8294,3800.0
2013-05-17 15:05:00,53.74,53.75,53.72,53.72,4600.0,41.8372,41.8449,41.8216,41.8216,4600.0
2013-05-17 15:10:00,53.71,53.73,53.7,53.72,5700.0,41.8138,41.8294,41.806,41.8216,5700.0
2013-05-17 15:15:00,53.71,53.72,53.71,53.72,6100.0,41.8138,41.8216,41.8138,41.8216,6100.0
2013-05-17 15:20:00,53.72,53.76,53.72,53.75,5400.0,41.8216,41.8527,41.8216,41.8449,5400.0
2013-05-17 15:25:00,53.76,53.77,53.75,53.77,8900.0,41.8527,41.8605,41.8449,41.8605,8900.0
2013-05-17 15:30:00,53.76,53.77,53.75,53.77,10500.0,41.8527,41.8605,41.8449,41.8605,10500.0
2013-05-17 15:35:00,53.77,53.78,53.76,53.76,11400.0,41.8605,41.8683,41.8527,41.8527,11400.0
2013-05-17 15:40:00,53.76,53.76,53.75,53.76,8700.0,41.8527,41.8527,41.8449,41.8527,8700.0
2013-05-17 15:45:00,53.75,53.78,53.74,53.76,16300.0,41.8449,41.8683,41.8372,41.8527,16300.0
2013-05-17 15:50:00,53.76,53.77,53.74,53.74,18800.0,41.8527,41.8605,41.8372,41.8372,18800.0
2013-05-17 15:55:00,53.75,53.77,53.72,53.76,54400.0,41.8449,41.8605,41.8216,41.8527,54400.0
2013-05-20 09:30:00,53.77,53.82,53.77,53.8,7100.0,41.8605,41.8994,41.8605,41.8839,7100.0
2013-05-20 09:35:00,53.81,53.81,53.78,53.81,14000.0,41.8916,41.8916,41.8683,41.8916,14000.0
2013-05-20 09:40:00,53.81,53.81,53.78,53.78,11300.0,41.8916,41.8916,41.8683,41.8683,11300.0
2013-05-20 09:45:00,53.77,53.78,53.75,53.75,5100.0,41.8605,41.8683,41.8449,41.8449,5100.0
2013-05-20 09:50:00,53.75,53.76,53.72,53.76,34300.0,41.8449,41.8527,41.8216,41.8527,34300.0
2013-05-20 09:55:00,53.75,53.77,53.75,53.77,9000.0,41.8449,41.8605,41.8449,41.8605,9000.0
2013-05-20 10:00:00,53.77,53.8,53.77,53.78,10100.0,41.8605,41.8839,41.8605,41.8683,10100.0
2013-05-20 10:05:00,53.78,53.83,53.78,53.81,6300.0,41.8683,41.9072,41.8683,41.8916,6300.0
2013-05-20 10:10:00,53.81,53.82,53.81,53.82,3600.0,41.8916,41.8994,41.8916,41.8994,3600.0
2013-05-20 10:15:00,53.82,53.86,53.82,53.85,29400.0,41.8994,41.9306,41.8994,41.9228,29400.0
2013-05-20 10:20:00,53.84,53.85,53.82,53.82,6700.0,41.915,41.9228,41.8994,41.8994,6700.0
2013-05-20 10:25:00,53.83,53.83,53.82,53.83,1800.0,41.9072,41.9072,41.8994,41.9072,1800.0
2013-05-20 10:30:00,53.83,53.85,53.83,53.85,5600.0,41.9072,41.9228,41.9072,41.9228,5600.0
2013-05-20 10:35:00,53.85,53.85,53.83,53.83,1900.0,41.9228,41.9228,41.9072,41.9072,1900.0
2013-05-20 10:40:00,53.83,53.86,53.83,53.86,7200.0,41.9072,41.9306,41.9072,41.9306,7200.0
2013-05-20 10:45:00,53.85,53.86,53.85,53.86,700.0,41.9228,41.9306,41.9228,41.9306,700.0
2013-05-20 10:50:00,53.86,53.87,53.83,53.83,12800.0,41.9306,41.9384,41.9072,41.9072,12800.0
2013-05-20 10:55:00,53.83,53.85,53.83,53.84,14800.0,41.9072,41.9228,41.9072,41.915,14800.0
2013-05-20 11:00:00,53.85,53.87,53.85,53.87,6200.0,41.9228,41.9384,41.9228,41.9384,6200.0
2013-05-20 11:05:00,53.9,53.91,53.89,53.9,12900.0,41.9617,41.9695,41.9539,41.9617,12900.0
2013-05-20 11:10:00,53.9,53.9,53.89,53.89,1700.0,41.9617,41.9617,41.9539,41.9539,1700.0
2013-05-20 11:15:00,53.9,53.92,53.9,53.92,12400.0,41.9617,41.9773,41.9617,41.9773,12400.0
2013-05-20 11:20:00,53.92,53.93,53.92,53.92,4300.0,41.9773,41.9851,41.9773,41.9773,4300.0
2013-05-20 11:25:00,53.91,53.91,53.91,53.91,3300.0,41.9695,41.9695,41.9695,41.9695,3300.0
2013-05-20 11:30:00,53.92,53.92,53.92,53.92,2200.0,41.9773,41.9773,41.9773,41.9773,2200.0
2013-05-20 11:35:00,53.93,53.95,53.93,53.94,5800.0,41.9851,42.0006,41.9851,41.9929,5800.0
2013-05-20 11:40:00,53.95,53.96,53.95,53.96,26100.0,42.0006,42.0084,42.0006,42.0084,26100.0
2013-05-20 11:45:00,53.95,53.96,53.95,53.96,8400.0,42.0006,42.0084,42.0006,42.0084,8400.0
2013-05-20 11:50:00,53.96,53.97,53.96,53.96,7100.0,42.0084,42.0162,42.0084,42.0084,7100.0
2013-05-20 11:55:00,53.97,53.97,53.97,53.97,600.0,42.0162,42.0162,42.0162,42.0162,600.0
2013-05-20 12:00:00,53.97,53.99,53.97,53.99,10300.0,42.0162,42.0318,42.0162,42.0318,10300.0
2013-05-20 12:05:00,53.99,54.0,53.99,53.99,2500.0,42.0318,42.0396,42.0318,42.0318,2500.0
2013-05-20 12:10:00,53.99,53.99,53.98,53.99,600.0,42.0318,42.0318,42.024,42.0318,600.0
2013-05-20 12:15:00,53.98,53.98,53.95,53.95,5600.0,42.024,42.024,42.0006,42.0006,5600.0
2013-05-20 12:20:00,53.95,53.96,53.95,53.95,5900.0,42.0006,42.0084,42.0006,42.0006,5900.0
2013-05-20 12:25:00,53.96,53.98,53.96,53.97,4400.0,42.0084,42.024,42.0084,42.0162,4400.0
2013-05-20 12:30:00,53.97,53.98,53.96,53.96,4100.0,42.0162,42.024,42.0084,42.0084,4100.0
2013-05-20 12:35:00,53.96,53.96,53.92,53.92,8700.0,42.0084,42.0084,41.9773,41.9773,8700.0
2013-05-20 12:40:00,53.92,53.94,53.92,53.94,5200.0,41.9773,41.9929,41.9773,41.9929,5200.0
2013-05-20 12:45:00,53.94,53.95,53.93,53.94,9700.0,41.9929,42.0006,41.9851,41.9929,9700.0
2013-05-20 12:50:00,53.94,53.96,53.94,53.95,8000.0,41.9929,42.0084,41.9929,42.0006,8000.0
2013-05-20 12:55:00,53.95,53.95,53.93,53.94,7400.0,42.0006,42.0006,41.9851,41.9929,7400.0
2013-05-20 13:00:00,53.93,53.94,53.92,53.93,10400.0,41.9851,41.9929,41.9773,41.9851,10400.0
2013-05-20 13:05:00,53.94,53.96,53.94,53.95,11400.0,41.9929,42.0084,41.9929,42.0006,11400.0
2013-05-20 13:10:00,53.95,53.96,53.94,53.94,9100.0,42.0006,42.0084,41.9929,41.9929,9100.0
2013-05-20 13:15:00,53.94,53.94,53.88,53.88,10600.0,41.9929,41.9929,41.9461,41.9461,10600.0
2013-05-20 13:20:00,53.86,53.87,53.85,53.86,24000.0,41.9306,41.9384,41.9228,41.9306,24000.0
2013-05-20 13:25:00,53.86,53.86,53.84,53.85,1600.0,41.9306,41.9306,41.915,41.9228,1600.0
2013-05-20 13:30:00,53.85,53.85,53.85,53.85,0.0,41.9228,41.9228,41.9228,41.9228,0.0
2013-05-20 13:35:00,53.87,53.87,53.87,53.87,2800.0,41.9384,41.9384,41.9384,41.9384,2800.0
2013-05-20 13:40:00,53.86,53.86,53.82,53.82,3300.0,41.9306,41.9306,41.8994,41.8994,3300.0
2013-05-20 13:45:00,53.81,53.85,53.81,53.85,4200.0,41.8916,41.9228,41.8916,41.9228,4200.0
2013-05-20 13:50:00,53.85,53.89,53.84,53.89,900.0,41.9228,41.9539,41.915,41.9539,900.0
2013-05-20 13:55:00,53.87,53.88,53.86,53.87,3700.0,41.9384,41.9461,41.9306,41.9384,3700.0
2013-05-20 14:00:00,53.87,53.87,53.79,53.79,7900.0,41.9384,41.9384,41.8761,41.8761,7900.0
2013-05-20 14:05:00,53.81,53.84,53.8,53.84,2300.0,41.8916,41.915,41.8839,41.915,2300.0
2013-05-20 14:10:00,53.86,53.87,53.86,53.86,7700.0,41.9306,41.9384,41.9306,41.9306,7700.0
2013-05-20 14:15:00,53.86,53.86,53.85,53.85,6200.0,41.9306,41.9306,41.9228,41.9228,6200.0
2013-05-20 14:20:00,53.85,53.9,53.85,53.89,1500.0,41.9228,41.9617,41.9228,41.9539,1500.0
2013-05-20 14:25:00,53.89,53.9,53.89,53.89,3300.0,41.9539,41.9617,41.9539,41.9539,3300.0
2013-05-20 14:30:00,53.91,53.92,53.91,53.91,4000.0,41.9695,41.9773,41.9695,41.9695,4000.0
2013-05-20 14:35:00,53.91,53.92,53.87,53.89,6600.0,41.9695,41.9773,41.9384,41.9539,6600.0
2013-05-20 14:40:00,53.88,53.88,53.87,53.87,6800.0,41.9461,41.9461,41.9384,41.9384,6800.0
2013-05-20 14:45:00,53.86,53.89,53.85,53.89,5900.0,41.9306,41.9539,41.9228,41.9539,5900.0
2013-05-20 14:50:00,53.89,53.92,53.89,53.9,12700.0,41.9539,41.9773,41.9539,41.9617,12700.0
2013-05-20 14:55:00,53.89,53.89,53.87,53.88,3100.0,41.9539,41.9539,41.9384,41.9461,3100.0
2013-05-20 15:00:00,53.88,53.91,53.88,53.89,1800.0,41.9461,41.9695,41.9461,41.9539,1800.0
2013-05-20 15:05:00,53.89,53.91,53.88,53.91,3900.0,41.9539,41.9695,41.9461,41.9695,3900.0
2013-05-20 15:10:00,53.9,53.93,53.9,53.92,7000.0,41.9617,41.9851,41.9617,41.9773,7000.0
2013-05-20 15:15:00,53.91,53.93,53.91,53.92,1000.0,41.9695,41.9851,41.9695,41.9773,1000.0
2013-05-20 15:20:00,53.91,53.91,53.88,53.89,10300.0,41.9695,41.9695,41.9461,41.9539,10300.0
2013-05-20 15:25:00,53.88,53.91,53.87,53.91,18800.0,41.9461,41.9695,41.9384,41.9695,18800.0
2013-05-20 15:30:00,53.91,53.92,53.89,53.89,10700.0,41.9695,41.9773,41.9539,41.9539,10700.0
2013-05-20 15:35:00,53.88,53.88,53.86,53.86,5300.0,41.9461,41.9461,41.9306,41.9306,5300.0
2013-05-20 15:40:00,53.87,53.91,53.87,53.91,12000.0,41.9384,41.9695,41.9384,41.9695,12000.0
2013-05-20 15:45:00,53.89,53.89,53.87,53.88,7000.0,41.9539,41.9539,41.9384,41.9461,7000.0
2013-05-20 15:50:00,53.88,53.89,53.87,53.87,30900.0,41.9461,41.9539,41.9384,41.9384,30900.0
2013-05-20 15:55:00,53.87,53.91,53.86,53.91,11300.0,41.9384,41.9695,41.9306,41.9695,11300.0
2013-05-21 09:30:00,53.84,53.92,53.83,53.91,23500.0,41.915,41.9773,41.9072,41.9695,23500.0
2013-05-21 09:35:00,53.92,53.94,53.89,53.9,14500.0,41.9773,41.9929,41.9539,41.9617,14500.0
2013-05-21 09:40:00,53.9,53.92,53.87,53.88,10700.0,41.9617,41.9773,41.9384,41.9461,10700.0
2013-05-21 09:45:00,53.9,53.93,53.89,53.93,13600.0,41.9617,41.9851,41.9539,41.9851,13600.0
2013-05-21 09:50:00,53.94,53.97,53.92,53.95,12100.0,41.9929,42.0162,41.9773,42.0006,12100.0
2013-05-21 09:55:00,53.95,53.96,53.93,53.93,5700.0,42.0006,42.0084,41.9851,41.9851,5700.0
2013-05-21 10:00:00,53.93,53.94,53.92,53.94,10700.0,41.9851,41.9929,41.9773,41.9929,10700.0
2013-05-21 10:05:00,53.94,53.96,53.89,53.89,144100.0,41.9929,42.0084,41.9539,41.9539,144100.0
2013-05-21 10:10:00,53.88,53.88,53.81,53.82,16300.0,41.9461,41.9461,41.8916,41.8994,16300.0
2013-05-21 10:15:00,53.81,53.83,53.79,53.82,16300.0,41.8916,41.9072,41.8761,41.8994,16300.0
2013-05-21 10:20:00,53.82,53.82,53.75,53.75,15400.0,41.8994,41.8994,41.8449,41.8449,15400.0
2013-05-21 10:25:00,53.74,53.78,53.74,53.77,25400.0,41.8372,41.8683,41.8372,41.8605,25400.0
2013-05-21 10:30:00,53.77,53.78,53.73,53.73,7600.0,41.8605,41.8683,41.8294,41.8294,7600.0
2013-05-21 10:35:00,53.75,53.78,53.71,53.78,17000.0,41.8449,41.8683,41.8138,41.8683,17000.0
2013-05-21 10:40:00,53.79,53.8,53.76,53.76,14700.0,41.8761,41.8839,41.8527,41.8527,14700.0
2013-05-21 10:45:00,53.76,53.78,53.74,53.78,8600.0,41.8527,41.8683,41.8372,41.8683,8600.0
2013-05-21 10:50:00,53.8,53.8,53.77,53.77,8900.0,41.8839,41.8839,41.8605,41.8605,8900.0
2013-05-21 10:55:00,53.78,53.82,53.78,53.81,8100.0,41.8683,41.8994,41.8683,41.8916,8100.0
2013-05-21 11:00:00,53.81,53.84,53.81,53.82,8800.0,41.8916,41.915,41.8916,41.8994,8800.0
2013-05-21 11:05:00,53.82,53.87,53.82,53.86,6900.0,41.8994,41.9384,41.8994,41.9306,6900.0
2013-05-21 11:10:00,53.85,53.87,53.83,53.85,20500.0,41.9228,41.9384,41.9072,41.9228,20500.0
2013-05-21 11:15:00,53.85,53.88,53.85,53.86,7800.0,41.9228,41.9461,41.9228,41.9306,7800.0
2013-05-21 11:20:00,53.88,53.91,53.87,53.87,14600.0,41.9461,41.9695,41.9384,41.9384,14600.0
2013-05-21 11:25:00,53.89,53.89,53.87,53.88,7000.0,41.9539,41.9539,41.9384,41.9461,7000.0
2013-05-21 11:30:00,53.9,53.98,53.9,53.97,38900.0,41.9617,42.024,41.9617,42.0162,38900.0
2013-05-21 11:35:00,53.99,53.99,53.98,53.99,12500.0,42.0318,42.0318,42.024,42.0318,12500.0
2013-05-21 11:40:00,53.99,54.0,53.97,53.97,17900.0,42.0318,42.0396,42.0162,42.0162,17900.0
2013-05-21 11:45:00,53.98,54.0,53.98,54.0,9400.0,42.024,42.0396,42.024,42.0396,9400.0
2013-05-21 11:50:00,54.0,54.02,53.99,53.99,10600.0,42.0396,42.0551,42.0318,42.0318,10600.0
2013-05-21 11:55:00,54.0,54.0,53.98,54.0,6500.0,42.0396,42.0396,42.024,42.0396,6500.0
2013-05-21 12:00:00,54.0,54.02,54.0,54.02,16800.0,42.0396,42.0551,42.0396,42.0551,16800.0
2013-05-21 12:05:00,54.02,54.03,54.01,54.02,3400.0,42.0551,42.0629,42.0473,42.0551,3400.0
2013-05-21 12:10:00,54.03,54.04,54.03,54.03,14700.0,42.0629,42.0707,42.0629,42.0629,14700.0
2013-05-21 12:15:00,54.03,54.05,54.03,54.04,13600.0,42.0629,42.0785,42.0629,42.0707,13600.0
2013-05-21 12:20:00,54.05,54.05,54.05,54.05,3000.0,42.0785,42.0785,42.0785,42.0785,3000.0
2013-05-21 12:25:00,54.06,54.08,54.06,54.06,54100.0,42.0863,42.1018,42.0863,42.0863,54100.0
2013-05-21 12:30:00,54.06,54.06,54.06,54.06,4000.0,42.0863,42.0863,42.0863,42.0863,4000.0
2013-05-21 12:35:00,54.05,54.05,54.03,54.03,7000.0,42.0785,42.0785,42.0629,42.0629,7000.0
2013-05-21 12:40:00,54.04,54.06,54.04,54.06,500.0,42.0707,42.0863,42.0707,42.0863,500.0
2013-05-21 12:45:00,54.06,54.06,54.04,54.04,11100.0,42.0863,42.0863,42.0707,42.0707,11100.0
2013-05-21 12:50:00,54.04,54.04,54.04,54.04,6900.0,42.0707,42.0707,42.0707,42.0707,6900.0
2013-05-21 12:55:00,54.05,54.07,54.04,54.06,9300.0,42.0785,42.0941,42.0707,42.0863,9300.0
2013-05-21 13:00:00,54.07,54.1,54.07,54.1,2600.0,42.0941,42.1174,42.0941,42.1174,2600.0
2013-05-21 13:05:00,54.11,54.17,54.11,54.14,22600.0,42.1252,42.1719,42.1252,42.1486,22600.0
2013-05-21 13:10:00,54.14,54.14,54.09,54.1,6700.0,42.1486,42.1486,42.1096,42.1174,6700.0
2013-05-21 13:15:00,54.1,54.13,54.1,54.13,4100.0,42.1174,42.1408,42.1174,42.1408,4100.0
2013-05-21 13:20:00,54.13,54.13,54.1,54.1,7400.0,42.1408,42.1408,42.1174,42.1174,7400.0
2013-05-21 13:25:00,54.1,54.12,54.1,54.11,5000.0,42.1174,42.133,42.1174,42.1252,5000.0
2013-05-21 13:30:00,54.11,54.11,54.11,54.11,3400.0,42.1252,42.1252,42.1252,42.1252,3400.0
2013-05-21 13:35:00,54.11,54.12,54.11,54.11,15800.0,42.1252,42.133,42.1252,42.1252,15800.0
2013-05-21 13:40:00,54.11,54.11,54.09,54.09,8600.0,42.1252,42.1252,42.1096,42.1096,8600.0
2013-05-21 13:45:00,54.08,54.09,54.08,54.09,800.0,42.1018,42.1096,42.1018,42.1096,800.0
2013-05-21 13:50:00,54.1,54.11,54.09,54.09,10100.0,42.1174,42.1252,42.1096,42.1096,10100.0
2013-05-21 13:55:00,54.09,54.11,54.09,54.09,10100.0,42.1096,42.1252,42.1096,42.1096,10100.0
2013-05-21 14:00:00,54.08,54.08,54.08,54.08,3300.0,42.1018,42.1018,42.1018,42.1018,3300.0
2013-05-21 14:05:00,54.09,54.1,54.09,54.09,8400.0,42.1096,42.1174,42.1096,42.1096,8400.0
2013-05-21 14:10:00,54.1,54.1,54.1,54.1,200.0,42.1174,42.1174,42.1174,42.1174,200.0
2013-05-21 14:15:00,54.11,54.16,54.11,54.16,21500.0,42.1252,42.1641,42.1252,42.1641,21500.0
2013-05-21 14:20:00,54.16,54.16,54.13,54.13,3000.0,42.1641,42.1641,42.1408,42.1408,3000.0
2013-05-21 14:25:00,54.14,54.15,54.1,54.1,14200.0,42.1486,42.1563,42.1174,42.1174,14200.0
2013-05-21 14:30:00,54.09,54.09,54.08,54.09,6400.0,42.1096,42.1096,42.1018,42.1096,6400.0
2013-05-21 14:35:00,54.1,54.1,54.09,54.09,5500.0,42.1174,42.1174,42.1096,42.1096,5500.0
2013-05-21 14:40:00,54.1,54.1,54.08,54.08,8300.0,42.1174,42.1174,42.1018,42.1018,8300.0
2013-05-21 14:45:00,54.07,54.07,54.03,54.05,9700.0,42.0941,42.0941,42.0629,42.0785,9700.0
2013-05-21 14:50:00,54.06,54.07,54.06,54.07,4600.0,42.0863,42.0941,42.0863,42.0941,4600.0
2013-05-21 14:55:00,54.07,54.09,54.07,54.08,7100.0,42.0941,42.1096,42.0941,42.1018,7100.0
2013-05-21 15:00:00,54.08,54.08,54.07,54.07,5700.0,42.1018,42.1018,42.0941,42.0941,5700.0
2013-05-21 15:05:00,54.07,54.07,54.06,54.07,10200.0,42.0941,42.0941,42.0863,42.0941,10200.0
2013-05-21 15:10:00,54.09,54.1,54.07,54.09,11700.0,42.1096,42.1174,42.0941,42.1096,11700.0
2013-05-21 15:15:00,54.09,54.09,54.07,54.07,11900.0,42.1096,42.1096,42.0941,42.0941,11900.0
2013-05-21 15:20:00,54.08,54.08,54.08,54.08,9600.0,42.1018,42.1018,42.1018,42.1018,9600.0
2013-05-21 15:25:00,54.07,54.07,54.05,54.05,23300.0,42.0941,42.0941,42.0785,42.0785,23300.0
2013-05-21 15:30:00,54.05,54.06,54.05,54.06,2100.0,42.0785,42.0863,42.0785,42.0863,2100.0
2013-05-21 15:35:00,54.07,54.08,54.05,54.07,28300.0,42.0941,42.1018,42.0785,42.0941,28300.0
2013-05-21 15:40:00,54.07,54.07,54.04,54.04,22900.0,42.0941,42.0941,42.0707,42.0707,22900.0
2013-05-21 15:45:00,54.03,54.03,54.01,54.02,23200.0,42.0629,42.0629,42.0473,42.0551,23200.0
2013-05-21 15:50:00,54.01,54.03,53.99,53.99,47000.0,42.0473,42.0629,42.0318,42.0318,47000.0
2013-05-21 15:55:00,54.0,54.03,54.0,54.02,27600.0,42.0396,42.0629,42.0396,42.0551,27600.0
2013-05-22 09:30:00,54.08,54.08,54.03,54.04,10900.0,42.1018,42.1018,42.0629,42.0707,10900.0
2013-05-22 09:35:00,54.05,54.11,54.03,54.11,12400.0,42.0785,42.1252,42.0629,42.1252,12400.0
2013-05-22 09:40:00,54.12,54.14,54.1,54.11,128000.0,42.133,42.1486,42.1174,42.1252,128000.0
2013-05-22 09:45:00,54.13,54.13,54.1,54.13,11600.0,42.1408,42.1408,42.1174,42.1408,11600.0
2013-05-22 09:50:00,54.13,54.16,54.13,54.15,6900.0,42.1408,42.1641,42.1408,42.1563,6900.0
2013-05-22 09:55:00,54.15,54.18,54.13,54.18,19700.0,42.1563,42.1797,42.1408,42.1797,19700.0
2013-05-22 10:00:00,54.19,54.32,54.19,54.32,41600.0,42.1875,42.2887,42.1875,42.2887,41600.0
2013-05-22 10:05:00,54.35,54.37,54.35,54.37,11200.0,42.312,42.3276,42.312,42.3276,11200.0
2013-05-22 10:10:00,54.38,54.5,54.38,54.5,12100.0,42.3354,42.4288,42.3354,42.4288,12100.0
2013-05-22 10:15:00,54.51,54.51,54.45,54.45,52200.0,42.4366,42.4366,42.3899,42.3899,52200.0
2013-05-22 10:20:00,54.45,54.48,54.45,54.46,12300.0,42.3899,42.4132,42.3899,42.3977,12300.0
2013-05-22 10:25:00,54.45,54.53,54.41,54.49,20500.0,42.3899,42.4522,42.3588,42.421,20500.0
2013-05-22 10:30:00,54.48,54.51,54.29,54.29,22500.0,42.4132,42.4366,42.2653,42.2653,22500.0
2013-05-22 10:35:00,54.29,54.29,54.09,54.13,42400.0,42.2653,42.2653,42.1096,42.1408,42400.0
2013-05-22 10:40:00,54.12,54.26,54.12,54.24,20300.0,42.133,42.242,42.133,42.2264,20300.0
2013-05-22 10:45:00,54.23,54.23,54.14,54.16,13600.0,42.2186,42.2186,42.1486,42.1641,13600.0
2013-05-22 10:50:00,54.18,54.18,54.11,54.13,7600.0,42.1797,42.1797,42.1252,42.1408,7600.0
2013-05-22 10:55:00,54.12,54.13,54.07,54.07,19200.0,42.133,42.1408,42.0941,42.0941,19200.0
2013-05-22 11:00:00,54.06,54.12,54.05,54.12,9100.0,42.0863,42.133,42.0785,42.133,9100.0
2013-05-22 11:05:00,54.12,54.16,54.1,54.16,8500.0,42.133,42.1641,42.1174,42.1641,8500.0
2013-05-22 11:10:00,54.14,54.23,54.13,54.23,11000.0,42.1486,42.2186,42.1408,42.2186,11000.0
2013-05-22 11:15:00,54.22,54.23,54.15,54.17,7700.0,42.2108,42.2186,42.1563,42.1719,7700.0
2013-05-22 11:20:00,54.18,54.21,54.18,54.18,8700.0,42.1797,42.2031,42.1797,42.1797,8700.0
2013-05-22 11:25:00,54.19,54.21,54.15,54.21,11500.0,42.1875,42.2031,42.1563,42.2031,11500.0
2013-05-22 11:30:00,54.24,54.25,54.2,54.21,9800.0,42.2264,42.2342,42.1953,42.2031,9800.0
2013-05-22 11:35:00,54.21,54.25,54.2,54.21,16500.0,42.2031,42.2342,42.1953,42.2031,16500.0
2013-05-22 11:40:00,54.21,54.25,54.21,54.25,1000.0,42.2031,42.2342,42.2031,42.2342,1000.0
2013-05-22 11:45:00,54.25,54.33,54.25,54.31,8200.0,42.2342,42.2965,42.2342,42.2809,8200.0
2013-05-22 11:50:00,54.3,54.3,54.25,54.25,11100.0,42.2731,42.2731,42.2342,42.2342,11100.0
2013-05-22 11:55:00,54.25,54.26,54.22,54.22,11100.0,42.2342,42.242,42.2108,42.2108,11100.0
2013-05-22 12:00:00,54.23,54.23,54.21,54.22,10100.0,42.2186,42.2186,42.2031,42.2108,10100.0
2013-05-22 12:05:00,54.23,54.24,54.21,54.22,11800.0,42.2186,42.2264,42.2031,42.2108,11800.0
2013-05-22 12:10:00,54.21,54.21,54.14,54.19,21300.0,42.2031,42.2031,42.1486,42.1875,21300.0
2013-05-22 12:15:00,54.18,54.18,54.16,54.16,6200.0,42.1797,42.1797,42.1641,42.1641,6200.0
2013-05-22 12:20:00,54.16,54.2,54.16,54.2,4000.0,42.1641,42.1953,42.1641,42.1953,4000.0
2013-05-22 12:25:00,54.19,54.19,54.13,54.14,10800.0,42.1875,42.1875,42.1408,42.1486,10800.0
2013-05-22 12:30:00,54.13,54.13,54.09,54.09,2800.0,42.1408,42.1408,42.1096,42.1096,2800.0
2013-05-22 12:35:00,54.09,54.12,54.09,54.11,4200.0,42.1096,42.133,42.1096,42.1252,4200.0
2013-05-22 12:40:00,54.13,54.14,54.11,54.12,5300.0,42.1408,42.1486,42.1252,42.133,5300.0
2013-05-22 12:45:00,54.15,54.15,54.12,54.12,5300.0,42.1563,42.1563,42.133,42.133,5300.0
2013-05-22 12:50:00,54.13,54.15,54.13,54.15,1400.0,42.1408,42.1563,42.1408,42.1563,1400.0
2013-05-22 12:55:00,54.16,54.19,54.16,54.18,9500.0,42.1641,42.1875,42.1641,42.1797,9500.0
2013-05-22 13:00:00,54.19,54.2,54.15,54.15,4500.0,42.1875,42.1953,42.1563,42.1563,4500.0
2013-05-22 13:05:00,54.14,54.14,54.09,54.11,12500.0,42.1486,42.1486,42.1096,42.1252,12500.0
2013-05-22 13:10:00,54.1,54.1,54.08,54.08,1400.0,42.1174,42.1174,42.1018,42.1018,1400.0
2013-05-22 13:15:00,54.08,54.08,54.05,54.05,3900.0,42.1018,42.1018,42.0785,42.0785,3900.0
2013-05-22 13:20:00,54.05,54.05,54.02,54.03,4200.0,42.0785,42.0785,42.0551,42.0629,4200.0
2013-05-22 13:25:00,54.03,54.03,53.97,53.97,6500.0,42.0629,42.0629,42.0162,42.0162,6500.0
2013-05-22 13:30:00,53.97,53.97,53.91,53.91,18100.0,42.0162,42.0162,41.9695,41.9695,18100.0
2013-05-22 13:35:00,53.93,53.97,53.91,53.91,4800.0,41.9851,42.0162,41.9695,41.9695,4800.0
2013-05-22 13:40:00,53.92,53.93,53.83,53.83,15800.0,41.9773,41.9851,41.9072,41.9072,15800.0
2013-05-22 13:45:00,53.83,53.85,53.77,53.83,20400.0,41.9072,41.9228,41.8605,41.9072,20400.0
2013-05-22 13:50:00,53.86,53.88,53.84,53.86,7800.0,41.9306,41.9461,41.915,41.9306,7800.0
2013-05-22 13:55:00,53.87,53.88,53.87,53.87,3800.0,41.9384,41.9461,41.9384,41.9384,3800.0
2013-05-22 14:00:00,53.86,53.92,53.72,53.72,27100.0,41.9306,41.9773,41.8216,41.8216,27100.0
2013-05-22 14:05:00,53.72,53.77,53.64,53.72,16200.0,41.8216,41.8605,41.7593,41.8216,16200.0
2013-05-22 14:10:00,53.7,53.7,53.59,53.61,26200.0,41.806,41.806,41.7204,41.7359,26200.0
2013-05-22 14:15:00,53.61,53.68,53.59,53.66,8200.0,41.7359,41.7904,41.7204,41.7749,8200.0
2013-05-22 14:20:00,53.67,53.7,53.65,53.69,5700.0,41.7827,41.806,41.7671,41.7982,5700.0
2013-05-22 14:25:00,53.68,53.68,53.61,53.62,6000.0,41.7904,41.7904,41.7359,41.7437,6000.0
2013-05-22 14:30:00,53.62,53.65,53.6,53.64,9900.0,41.7437,41.7671,41.7282,41.7593,9900.0
2013-05-22 14:35:00,53.63,53.63,53.53,53.55,11300.0,41.7515,41.7515,41.6737,41.6892,11300.0
2013-05-22 14:40:00,53.55,53.55,53.51,53.53,5000.0,41.6892,41.6892,41.6581,41.6737,5000.0
2013-05-22 14:45:00,53.53,53.62,53.53,53.62,11600.0,41.6737,41.7437,41.6737,41.7437,11600.0
2013-05-22 14:50:00,53.62,53.63,53.59,53.61,49400.0,41.7437,41.7515,41.7204,41.7359,49400.0
2013-05-22 14:55:00,53.63,53.66,53.63,53.65,7100.0,41.7515,41.7749,41.7515,41.7671,7100.0
2013-05-22 15:00:00,53.65,53.65,53.58,53.58,11900.0,41.7671,41.7671,41.7126,41.7126,11900.0
2013-05-22 15:05:00,53.58,53.58,53.52,53.57,13900.0,41.7126,41.7126,41.6659,41.7048,13900.0
2013-05-22 15:10:00,53.57,53.58,53.55,53.55,4200.0,41.7048,41.7126,41.6892,41.6892,4200.0
2013-05-22 15:15:00,53.54,53.54,53.48,53.48,23400.0,41.6814,41.6814,41.6347,41.6347,23400.0
2013-05-22 15:20:00,53.49,53.49,53.43,53.44,19600.0,41.6425,41.6425,41.5958,41.6036,19600.0
2013-05-22 15:25:00,53.44,53.44,53.35,53.35,6900.0,41.6036,41.6036,41.5335,41.5335,6900.0
2013-05-22 15:30:00,53.35,53.39,53.32,53.38,8600.0,41.5335,41.5647,41.5102,41.5569,8600.0
2013-05-22 15:35:00,53.38,53.42,53.35,53.37,16400.0,41.5569,41.588,41.5335,41.5491,16400.0
2013-05-22 15:40:00,53.38,53.48,53.37,53.47,12700.0,41.5569,41.6347,41.5491,41.627,12700.0
2013-05-22 15:45:00,53.46,53.46,53.42,53.42,9800.0,41.6192,41.6192,41.588,41.588,9800.0
2013-05-22 15:50:00,53.41,53.5,53.41,53.48,29900.0,41.5802,41.6503,41.5802,41.6347,29900.0
2013-05-22 15:55:00,53.48,53.51,53.44,53.51,18100.0,41.6347,41.6581,41.6036,41.6581,18100.0
2013-05-23 09:30:00,52.7,52.7,52.55,52.7,153500.0,41.0275,41.0275,40.9107,41.0275,153500.0
2013-05-23 09:35:00,52.69,52.71,52.64,52.69,7400.0,41.0197,41.0353,40.9808,41.0197,7400.0
2013-05-23 09:40:00,52.69,52.71,52.66,52.66,9400.0,41.0197,41.0353,40.9964,40.9964,9400.0
2013-05-23 09:45:00,52.66,52.67,52.58,52.58,55500.0,40.9964,41.0041,40.9341,40.9341,55500.0
2013-05-23 09:50:00,52.58,52.6,52.54,52.56,14400.0,40.9341,40.9496,40.9029,40.9185,14400.0
2013-05-23 09:55:00,52.56,52.58,52.53,52.55,11300.0,40.9185,40.9341,40.8952,40.9107,11300.0
2013-05-23 10:00:00,52.56,52.6,52.49,52.6,11900.0,40.9185,40.9496,40.864,40.9496,11900.0
2013-05-23 10:05:00,52.6,52.68,52.6,52.68,10000.0,40.9496,41.0119,40.9496,41.0119,10000.0
2013-05-23 10:10:00,52.68,52.78,52.68,52.75,10600.0,41.0119,41.0898,41.0119,41.0664,10600.0
2013-05-23 10:15:00,52.76,52.77,52.74,52.77,5300.0,41.0742,41.082,41.0586,41.082,5300.0
2013-05-23 10:20:00,52.76,52.8,52.73,52.77,5000.0,41.0742,41.1054,41.0509,41.082,5000.0
2013-05-23 10:25:00,52.79,52.82,52.78,52.78,4500.0,41.0976,41.1209,41.0898,41.0898,4500.0
2013-05-23 10:30:00,52.77,52.8,52.77,52.78,8100.0,41.082,41.1054,41.082,41.0898,8100.0
2013-05-23 10:35:00,52.78,52.8,52.71,52.71,8900.0,41.0898,41.1054,41.0353,41.0353,8900.0
2013-05-23 10:40:00,52.74,52.74,52.67,52.67,18300.0,41.0586,41.0586,41.0041,41.0041,18300.0
2013-05-23 10:45:00,52.66,52.68,52.64,52.64,2600.0,40.9964,41.0119,40.9808,40.9808,2600.0
2013-05-23 10:50:00,52.68,52.75,52.68,52.74,8400.0,41.0119,41.0664,41.0119,41.0586,8400.0
2013-05-23 10:55:00,52.73,52.74,52.67,52.67,16400.0,41.0509,41.0586,41.0041,41.0041,16400.0
2013-05-23 11:00:00,52.69,52.75,52.69,52.75,5200.0,41.0197,41.0664,41.0197,41.0664,5200.0
2013-05-23 11:05:00,52.77,52.82,52.76,52.82,25900.0,41.082,41.1209,41.0742,41.1209,25900.0
2013-05-23 11:10:00,52.83,52.89,52.83,52.89,5100.0,41.1287,41.1754,41.1287,41.1754,5100.0
2013-05-23 11:15:00,52.88,52.92,52.88,52.92,12500.0,41.1676,41.1988,41.1676,41.1988,12500.0
2013-05-23 11:20:00,52.92,52.98,52.92,52.96,4100.0,41.1988,41.2455,41.1988,41.2299,4100.0
2013-05-23 11:25:00,52.97,52.99,52.92,52.92,3000.0,41.2377,41.2533,41.1988,41.1988,3000.0
2013-05-23 11:30:00,52.89,52.94,52.89,52.93,12800.0,41.1754,41.2143,41.1754,41.2066,12800.0
2013-05-23 11:35:00,52.95,52.97,52.95,52.97,2700.0,41.2221,41.2377,41.2221,41.2377,2700.0
2013-05-23 11:40:00,52.98,52.98,52.94,52.96,12300.0,41.2455,41.2455,41.2143,41.2299,12300.0
2013-05-23 11:45:00,52.96,53.01,52.96,53.01,19200.0,41.2299,41.2688,41.2299,41.2688,19200.0
2013-05-23 11:50:00,53.05,53.06,53.03,53.04,11700.0,41.3,41.3078,41.2844,41.2922,11700.0
2013-05-23 11:55:00,53.04,53.06,53.0,53.03,15100.0,41.2922,41.3078,41.2611,41.2844,15100.0
2013-05-23 12:00:00,53.03,53.08,53.03,53.04,6000.0,41.2844,41.3233,41.2844,41.2922,6000.0
2013-05-23 12:05:00,53.05,53.13,53.05,53.11,6900.0,41.3,41.3623,41.3,41.3467,6900.0
2013-05-23 12:10:00,53.11,53.15,53.11,53.13,1900.0,41.3467,41.3778,41.3467,41.3623,1900.0
2013-05-23 12:15:00,53.12,53.14,53.09,53.13,8600.0,41.3545,41.37,41.3311,41.3623,8600.0
2013-05-23 12:20:00,53.13,53.14,53.12,53.12,1800.0,41.3623,41.37,41.3545,41.3545,1800.0
2013-05-23 12:25:00,53.12,53.12,53.1,53.1,1900.0,41.3545,41.3545,41.3389,41.3389,1900.0
2013-05-23 12:30:00,53.08,53.08,53.05,53.05,8500.0,41.3233,41.3233,41.3,41.3,8500.0
2013-05-23 12:35:00,53.05,53.06,53.0,53.0,9200.0,41.3,41.3078,41.2611,41.2611,9200.0
2013-05-23 12:40:00,53.0,53.01,52.99,52.99,4100.0,41.2611,41.2688,41.2533,41.2533,4100.0
2013-05-23 12:45:00,53.01,53.03,53.01,53.03,10600.0,41.2688,41.2844,41.2688,41.2844,10600.0
2013-05-23 12:50:00,53.04,53.07,53.03,53.07,4600.0,41.2922,41.3155,41.2844,41.3155,4600.0
2013-05-23 12:55:00,53.08,53.08,53.06,53.06,2800.0,41.3233,41.3233,41.3078,41.3078,2800.0
2013-05-23 13:00:00,53.05,53.05,53.04,53.04,700.0,41.3,41.3,41.2922,41.2922,700.0
2013-05-23 13:05:00,53.05,53.07,53.0,53.01,3300.0,41.3,41.3155,41.2611,41.2688,3300.0
2013-05-23 13:10:00,53.01,53.03,53.0,53.03,5300.0,41.2688,41.2844,41.2611,41.2844,5300.0
2013-05-23 13:15:00,53.03,53.03,53.0,53.0,2400.0,41.2844,41.2844,41.2611,41.2611,2400.0
2013-05-23 13:20:00,53.0,53.0,52.96,52.97,4400.0,41.2611,41.2611,41.2299,41.2377,4400.0
2013-05-23 13:25:00,52.97,52.97,52.92,52.93,3800.0,41.2377,41.2377,41.1988,41.2066,3800.0
2013-05-23 13:30:00,52.95,52.98,52.94,52.94,5300.0,41.2221,41.2455,41.2143,41.2143,5300.0
2013-05-23 13:35:00,53.0,53.0,52.99,52.99,1400.0,41.2611,41.2611,41.2533,41.2533,1400.0
2013-05-23 13:40:00,53.0,53.0,52.94,52.96,5200.0,41.2611,41.2611,41.2143,41.2299,5200.0
2013-05-23 13:45:00,52.94,52.94,52.91,52.93,3300.0,41.2143,41.2143,41.191,41.2066,3300.0
2013-05-23 13:50:00,52.97,52.97,52.95,52.95,6900.0,41.2377,41.2377,41.2221,41.2221,6900.0
2013-05-23 13:55:00,52.94,53.02,52.94,53.02,17000.0,41.2143,41.2766,41.2143,41.2766,17000.0
2013-05-23 14:00:00,53.02,53.02,52.99,53.0,16400.0,41.2766,41.2766,41.2533,41.2611,16400.0
2013-05-23 14:05:00,53.0,53.06,53.0,53.06,16800.0,41.2611,41.3078,41.2611,41.3078,16800.0
2013-05-23 14:10:00,53.07,53.07,53.06,53.07,7500.0,41.3155,41.3155,41.3078,41.3155,7500.0
2013-05-23 14:15:00,53.09,53.1,53.09,53.09,800.0,41.3311,41.3389,41.3311,41.3311,800.0
2013-05-23 14:20:00,53.1,53.1,53.08,53.09,2700.0,41.3389,41.3389,41.3233,41.3311,2700.0
2013-05-23 14:25:00,53.09,53.09,53.08,53.08,6600.0,41.3311,41.3311,41.3233,41.3233,6600.0
2013-05-23 14:30:00,53.05,53.05,53.01,53.01,4200.0,41.3,41.3,41.2688,41.2688,4200.0
2013-05-23 14:35:00,53.01,53.06,53.01,53.06,33500.0,41.2688,41.3078,41.2688,41.3078,33500.0
2013-05-23 14:40:00,53.06,53.15,53.06,53.15,12400.0,41.3078,41.3778,41.3078,41.3778,12400.0
2013-05-23 14:45:00,53.15,53.19,53.12,53.17,8300.0,41.3778,41.409,41.3545,41.3934,8300.0
2013-05-23 14:50:00,53.2,53.21,53.16,53.19,6300.0,41.4168,41.4245,41.3856,41.409,6300.0
2013-05-23 14:55:00,53.17,53.18,53.13,53.13,1400.0,41.3934,41.4012,41.3623,41.3623,1400.0
2013-05-23 15:00:00,53.15,53.16,53.15,53.16,2200.0,41.3778,41.3856,41.3778,41.3856,2200.0
2013-05-23 15:05:00,53.12,53.15,53.11,53.14,3700.0,41.3545,41.3778,41.3467,41.37,3700.0
2013-05-23 15:10:00,53.14,53.18,53.14,53.18,3700.0,41.37,41.4012,41.37,41.4012,3700.0
2013-05-23 15:15:00,53.18,53.18,53.1,53.1,6200.0,41.4012,41.4012,41.3389,41.3389,6200.0
2013-05-23 15:20:00,53.09,53.13,53.08,53.08,10100.0,41.3311,41.3623,41.3233,41.3233,10100.0
2013-05-23 15:25:00,53.08,53.11,53.07,53.1,1000.0,41.3233,41.3467,41.3155,41.3389,1000.0
2013-05-23 15:30:00,53.11,53.15,53.1,53.1,5500.0,41.3467,41.3778,41.3389,41.3389,5500.0
2013-05-23 15:35:00,53.12,53.12,53.09,53.09,3700.0,41.3545,41.3545,41.3311,41.3311,3700.0
2013-05-23 15:40:00,53.09,53.11,53.09,53.11,2100.0,41.3311,41.3467,41.3311,41.3467,2100.0
2013-05-23 15:45:00,53.07,53.11,53.07,53.08,4400.0,41.3155,41.3467,41.3155,41.3233,4400.0
2013-05-23 15:50:00,53.1,53.14,53.1,53.13,12100.0,41.3389,41.37,41.3389,41.3623,12100.0
2013-05-23 15:55:00,53.13,53.17,53.13,53.14,15400.0,41.3623,41.3934,41.3623,41.37,15400.0
2013-05-24 09:30:00,52.65,52.69,52.59,52.69,43100.0,40.9886,41.0197,40.9419,41.0197,43100.0
2013-05-24 09:35:00,52.69,52.74,52.69,52.71,8100.0,41.0197,41.0586,41.0197,41.0353,8100.0
2013-05-24 09:40:00,52.72,52.73,52.66,52.69,29400.0,41.0431,41.0509,40.9964,41.0197,29400.0
2013-05-24 09:45:00,52.7,52.73,52.67,52.67,71100.0,41.0275,41.0509,41.0041,41.0041,71100.0
2013-05-24 09:50:00,52.67,52.67,52.61,52.65,23500.0,41.0041,41.0041,40.9574,40.9886,23500.0
2013-05-24 09:55:00,52.65,52.68,52.63,52.64,12400.0,40.9886,41.0119,40.973,40.9808,12400.0
2013-05-24 10:00:00,52.63,52.63,52.54,52.54,27500.0,40.973,40.973,40.9029,40.9029,27500.0
2013-05-24 10:05:00,52.55,52.61,52.53,52.61,15100.0,40.9107,40.9574,40.8952,40.9574,15100.0
2013-05-24 10:10:00,52.61,52.62,52.56,52.56,9100.0,40.9574,40.9652,40.9185,40.9185,9100.0
2013-05-24 10:15:00,52.58,52.58,52.55,52.57,9800.0,40.9341,40.9341,40.9107,40.9263,9800.0
2013-05-24 10:20:00,52.58,52.58,52.56,52.56,4900.0,40.9341,40.9341,40.9185,40.9185,4900.0
2013-05-24 10:25:00,52.56,52.61,52.55,52.6,9000.0,40.9185,40.9574,40.9107,40.9496,9000.0
2013-05-24 10:30:00,52.6,52.69,52.6,52.63,49900.0,40.9496,41.0197,40.9496,40.973,49900.0
2013-05-24 10:35:00,52.62,52.7,52.62,52.69,5300.0,40.9652,41.0275,40.9652,41.0197,5300.0
2013-05-24 10:40:00,52.69,52.7,52.67,52.68,3700.0,41.0197,41.0275,41.0041,41.0119,3700.0
2013-05-24 10:45:00,52.68,52.68,52.63,52.63,7600.0,41.0119,41.0119,40.973,40.973,7600.0
2013-05-24 10:50:00,52.63,52.69,52.63,52.69,5100.0,40.973,41.0197,40.973,41.0197,5100.0
2013-05-24 10:55:00,52.7,52.7,52.65,52.69,6100.0,41.0275,41.0275,40.9886,41.0197,6100.0
2013-05-24 11:00:00,52.7,52.7,52.65,52.67,3200.0,41.0275,41.0275,40.9886,41.0041,3200.0
2013-05-24 11:05:00,52.69,52.73,52.69,52.73,6000.0,41.0197,41.0509,41.0197,41.0509,6000.0
2013-05-24 11:10:00,52.73,52.73,52.71,52.72,3500.0,41.0509,41.0509,41.0353,41.0431,3500.0
2013-05-24 11:15:00,52.74,52.75,52.71,52.71,11100.0,41.0586,41.0664,41.0353,41.0353,11100.0
2013-05-24 11:20:00,52.71,52.72,52.66,52.66,3600.0,41.0353,41.0431,40.9964,40.9964,3600.0
2013-05-24 11:25:00,52.68,52.69,52.67,52.67,4800.0,41.0119,41.0197,41.0041,41.0041,4800.0
2013-05-24 11:30:00,52.67,52.67,52.64,52.66,2700.0,41.0041,41.0041,40.9808,40.9964,2700.0
2013-05-24 11:35:00,52.68,52.7,52.68,52.7,9600.0,41.0119,41.0275,41.0119,41.0275,9600.0
2013-05-24 11:40:00,52.71,52.75,52.71,52.74,7500.0,41.0353,41.0664,41.0353,41.0586,7500.0
2013-05-24 11:45:00,52.74,52.75,52.74,52.74,8100.0,41.0586,41.0664,41.0586,41.0586,8100.0
2013-05-24 11:50:00,52.72,52.72,52.7,52.7,1000.0,41.0431,41.0431,41.0275,41.0275,1000.0
2013-05-24 11:55:00,52.72,52.75,52.72,52.75,12300.0,41.0431,41.0664,41.0431,41.0664,12300.0
2013-05-24 12:00:00,52.75,52.77,52.75,52.75,12200.0,41.0664,41.082,41.0664,41.0664,12200.0
2013-05-24 12:05:00,52.73,52.76,52.73,52.76,300.0,41.0509,41.0742,41.0509,41.0742,300.0
2013-05-24 12:10:00,52.76,52.76,52.75,52.75,3700.0,41.0742,41.0742,41.0664,41.0664,3700.0
2013-05-24 12:15:00,52.75,52.77,52.75,52.77,1100.0,41.0664,41.082,41.0664,41.082,1100.0
2013-05-24 12:20:00,52.77,52.77,52.74,52.74,4700.0,41.082,41.082,41.0586,41.0586,4700.0
2013-05-24 12:25:00,52.74,52.77,52.74,52.77,6400.0,41.0586,41.082,41.0586,41.082,6400.0
2013-05-24 12:30:00,52.77,52.77,52.72,52.72,8800.0,41.082,41.082,41.0431,41.0431,8800.0
2013-05-24 12:35:00,52.72,52.72,52.66,52.68,2600.0,41.0431,41.0431,40.9964,41.0119,2600.0
2013-05-24 12:40:00,52.69,52.7,52.69,52.7,1100.0,41.0197,41.0275,41.0197,41.0275,1100.0
2013-05-24 12:45:00,52.7,52.7,52.7,52.7,1200.0,41.0275,41.0275,41.0275,41.0275,1200.0
2013-05-24 12:50:00,52.72,52.72,52.72,52.72,3500.0,41.0431,41.0431,41.0431,41.0431,3500.0
2013-05-24 12:55:00,52.73,52.74,52.71,52.71,1600.0,41.0509,41.0586,41.0353,41.0353,1600.0
2013-05-24 13:00:00,52.7,52.72,52.7,52.72,2100.0,41.0275,41.0431,41.0275,41.0431,2100.0
2013-05-24 13:05:00,52.72,52.75,52.72,52.75,4000.0,41.0431,41.0664,41.0431,41.0664,4000.0
2013-05-24 13:10:00,52.75,52.75,52.74,52.74,6500.0,41.0664,41.0664,41.0586,41.0586,6500.0
2013-05-24 13:15:00,52.76,52.8,52.76,52.8,1100.0,41.0742,41.1054,41.0742,41.1054,1100.0
2013-05-24 13:20:00,52.8,52.8,52.79,52.79,1400.0,41.1054,41.1054,41.0976,41.0976,1400.0
2013-05-24 13:25:00,52.8,52.8,52.8,52.8,1800.0,41.1054,41.1054,41.1054,41.1054,1800.0
2013-05-24 13:30:00,52.82,52.83,52.81,52.83,4300.0,41.1209,41.1287,41.1131,41.1287,4300.0
2013-05-24 13:35:00,52.84,52.84,52.81,52.81,5100.0,41.1365,41.1365,41.1131,41.1131,5100.0
2013-05-24 13:40:00,52.8,52.8,52.78,52.79,4300.0,41.1054,41.1054,41.0898,41.0976,4300.0
2013-05-24 13:45:00,52.79,52.81,52.79,52.8,9100.0,41.0976,41.1131,41.0976,41.1054,9100.0
2013-05-24 13:50:00,52.8,52.8,52.79,52.79,3900.0,41.1054,41.1054,41.0976,41.0976,3900.0
2013-05-24 13:55:00,52.8,52.8,52.8,52.8,400.0,41.1054,41.1054,41.1054,41.1054,400.0
2013-05-24 14:00:00,52.81,52.81,52.79,52.8,10800.0,41.1131,41.1131,41.0976,41.1054,10800.0
2013-05-24 14:05:00,52.8,52.81,52.79,52.79,7800.0,41.1054,41.1131,41.0976,41.0976,7800.0
2013-05-24 14:10:00,52.8,52.83,52.8,52.83,4600.0,41.1054,41.1287,41.1054,41.1287,4600.0
2013-05-24 14:15:00,52.83,52.88,52.83,52.88,1600.0,41.1287,41.1676,41.1287,41.1676,1600.0
2013-05-24 14:20:00,52.87,52.88,52.84,52.84,4400.0,41.1598,41.1676,41.1365,41.1365,4400.0
2013-05-24 14:25:00,52.84,52.85,52.84,52.84,1900.0,41.1365,41.1443,41.1365,41.1365,1900.0
2013-05-24 14:30:00,52.84,52.85,52.8,52.8,5500.0,41.1365,41.1443,41.1054,41.1054,5500.0
2013-05-24 14:35:00,52.8,52.82,52.79,52.82,3500.0,41.1054,41.1209,41.0976,41.1209,3500.0
2013-05-24 14:40:00,52.82,52.85,52.81,52.85,4000.0,41.1209,41.1443,41.1131,41.1443,4000.0
2013-05-24 14:45:00,52.86,52.87,52.86,52.86,3800.0,41.1521,41.1598,41.1521,41.1521,3800.0
2013-05-24 14:50:00,52.85,52.88,52.85,52.88,3700.0,41.1443,41.1676,41.1443,41.1676,3700.0
2013-05-24 14:55:00,52.88,52.88,52.83,52.86,3400.0,41.1676,41.1676,41.1287,41.1521,3400.0
2013-05-24 15:00:00,52.87,52.87,52.86,52.86,1700.0,41.1598,41.1598,41.1521,41.1521,1700.0
2013-05-24 15:05:00,52.87,52.89,52.87,52.89,1900.0,41.1598,41.1754,41.1598,41.1754,1900.0
2013-05-24 15:10:00,52.89,52.9,52.88,52.88,3300.0,41.1754,41.1832,41.1676,41.1676,3300.0
2013-05-24 15:15:00,52.88,52.89,52.86,52.86,6700.0,41.1676,41.1754,41.1521,41.1521,6700.0
2013-05-24 15:20:00,52.87,52.88,52.87,52.87,4500.0,41.1598,41.1676,41.1598,41.1598,4500.0
2013-05-24 15:25:00,52.87,52.87,52.86,52.87,7700.0,41.1598,41.1598,41.1521,41.1598,7700.0
2013-05-24 15:30:00,52.86,52.86,52.83,52.84,4900.0,41.1521,41.1521,41.1287,41.1365,4900.0
2013-05-24 15:35:00,52.84,52.84,52.8,52.8,5600.0,41.1365,41.1365,41.1054,41.1054,5600.0
2013-05-24 15:40:00,52.8,52.83,52.8,52.81,13900.0,41.1054,41.1287,41.1054,41.1131,13900.0
2013-05-24 15:45:00,52.82,52.83,52.81,52.83,5900.0,41.1209,41.1287,41.1131,41.1287,5900.0
2013-05-24 15:50:00,52.83,52.85,52.81,52.85,23100.0,41.1287,41.1443,41.1131,41.1443,23100.0
2013-05-24 15:55:00,52.85,52.92,52.85,52.92,9100.0,41.1443,41.1988,41.1443,41.1988,9100.0
2013-05-28 09:30:00,53.38,53.5,53.38,53.46,28400.0,41.5569,41.6503,41.5569,41.6192,28400.0
2013-05-28 09:35:00,53.44,53.48,53.42,53.42,8500.0,41.6036,41.6347,41.588,41.588,8500.0
2013-05-28 09:40:00,53.42,53.45,53.41,53.45,21300.0,41.588,41.6114,41.5802,41.6114,21300.0
2013-05-28 09:45:00,53.45,53.51,53.45,53.5,15900.0,41.6114,41.6581,41.6114,41.6503,15900.0
2013-05-28 09:50:00,53.51,53.52,53.48,53.49,34700.0,41.6581,41.6659,41.6347,41.6425,34700.0
2013-05-28 09:55:00,53.49,53.51,53.47,53.51,13400.0,41.6425,41.6581,41.627,41.6581,13400.0
2013-05-28 10:00:00,53.52,53.57,53.51,53.55,16900.0,41.6659,41.7048,41.6581,41.6892,16900.0
2013-05-28 10:05:00,53.55,53.57,53.53,53.55,31600.0,41.6892,41.7048,41.6737,41.6892,31600.0
2013-05-28 10:10:00,53.56,53.56,53.5,53.5,7500.0,41.697,41.697,41.6503,41.6503,7500.0
2013-05-28 10:15:00,53.5,53.51,53.49,53.51,11500.0,41.6503,41.6581,41.6425,41.6581,11500.0
2013-05-28 10:20:00,53.51,53.53,53.51,53.53,1000.0,41.6581,41.6737,41.6581,41.6737,1000.0
2013-05-28 10:25:00,53.54,53.54,53.51,53.52,4400.0,41.6814,41.6814,41.6581,41.6659,4400.0
2013-05-28 10:30:00,53.52,53.53,53.51,53.51,12100.0,41.6659,41.6737,41.6581,41.6581,12100.0
2013-05-28 10:35:00,53.51,53.52,53.47,53.47,7900.0,41.6581,41.6659,41.627,41.627,7900.0
2013-05-28 10:40:00,53.46,53.46,53.43,53.43,17300.0,41.6192,41.6192,41.5958,41.5958,17300.0
2013-05-28 10:45:00,53.42,53.45,53.41,53.45,11700.0,41.588,41.6114,41.5802,41.6114,11700.0
2013-05-28 10:50:00,53.45,53.45,53.43,53.45,21800.0,41.6114,41.6114,41.5958,41.6114,21800.0
2013-05-28 10:55:00,53.46,53.47,53.37,53.37,31900.0,41.6192,41.627,41.5491,41.5491,31900.0
2013-05-28 11:00:00,53.37,53.38,53.31,53.35,158800.0,41.5491,41.5569,41.5024,41.5335,158800.0
2013-05-28 11:05:00,53.35,53.35,53.32,53.33,92300.0,41.5335,41.5335,41.5102,41.518,92300.0
2013-05-28 11:10:00,53.32,53.37,53.32,53.36,11400.0,41.5102,41.5491,41.5102,41.5413,11400.0
2013-05-28 11:15:00,53.36,53.38,53.36,53.38,2900.0,41.5413,41.5569,41.5413,41.5569,2900.0
2013-05-28 11:20:00,53.38,53.39,53.36,53.38,13800.0,41.5569,41.5647,41.5413,41.5569,13800.0
2013-05-28 11:25:00,53.39,53.41,53.38,53.4,47900.0,41.5647,41.5802,41.5569,41.5725,47900.0
2013-05-28 11:30:00,53.39,53.39,53.35,53.36,18600.0,41.5647,41.5647,41.5335,41.5413,18600.0
2013-05-28 11:35:00,53.35,53.35,53.3,53.31,13200.0,41.5335,41.5335,41.4946,41.5024,13200.0
2013-05-28 11:40:00,53.31,53.34,53.3,53.33,14700.0,41.5024,41.5257,41.4946,41.518,14700.0
2013-05-28 11:45:00,53.32,53.32,53.29,53.31,13700.0,41.5102,41.5102,41.4868,41.5024,13700.0
2013-05-28 11:50:00,53.32,53.34,53.3,53.33,12300.0,41.5102,41.5257,41.4946,41.518,12300.0
2013-05-28 11:55:00,53.32,53.32,53.24,53.24,78900.0,41.5102,41.5102,41.4479,41.4479,78900.0
2013-05-28 12:00:00,53.23,53.25,53.23,53.24,20100.0,41.4401,41.4557,41.4401,41.4479,20100.0
2013-05-28 12:05:00,53.24,53.25,53.23,53.25,92100.0,41.4479,41.4557,41.4401,41.4557,92100.0
2013-05-28 12:10:00,53.26,53.28,53.26,53.27,9600.0,41.4635,41.479,41.4635,41.4713,9600.0
2013-05-28 12:15:00,53.27,53.27,53.24,53.26,5200.0,41.4713,41.4713,41.4479,41.4635,5200.0
2013-05-28 12:20:00,53.27,53.29,53.27,53.28,8200.0,41.4713,41.4868,41.4713,41.479,8200.0
2013-05-28 12:25:00,53.27,53.28,53.25,53.27,3800.0,41.4713,41.479,41.4557,41.4713,3800.0
2013-05-28 12:30:00,53.26,53.26,53.23,53.24,7300.0,41.4635,41.4635,41.4401,41.4479,7300.0
2013-05-28 12:35:00,53.24,53.25,53.22,53.25,3200.0,41.4479,41.4557,41.4323,41.4557,3200.0
2013-05-28 12:40:00,53.25,53.29,53.25,53.28,8500.0,41.4557,41.4868,41.4557,41.479,8500.0
2013-05-28 12:45:00,53.28,53.29,53.25,53.25,19700.0,41.479,41.4868,41.4557,41.4557,19700.0
2013-05-28 12:50:00,53.26,53.26,53.22,53.22,4700.0,41.4635,41.4635,41.4323,41.4323,4700.0
2013-05-28 12:55:00,53.23,53.25,53.22,53.25,3000.0,41.4401,41.4557,41.4323,41.4557,3000.0
2013-05-28 13:00:00,53.26,53.3,53.26,53.29,4800.0,41.4635,41.4946,41.4635,41.4868,4800.0
2013-05-28 13:05:00,53.28,53.28,53.26,53.26,5400.0,41.479,41.479,41.4635,41.4635,5400.0
2013-05-28 13:10:00,53.25,53.26,53.24,53.24,6900.0,41.4557,41.4635,41.4479,41.4479,6900.0
2013-05-28 13:15:00,53.24,53.25,53.23,53.25,1900.0,41.4479,41.4557,41.4401,41.4557,1900.0
2013-05-28 13:20:00,53.25,53.26,53.2,53.22,7800.0,41.4557,41.4635,41.4168,41.4323,7800.0
2013-05-28 13:25:00,53.21,53.22,53.17,53.17,2700.0,41.4245,41.4323,41.3934,41.3934,2700.0
2013-05-28 13:30:00,53.18,53.18,53.13,53.14,3000.0,41.4012,41.4012,41.3623,41.37,3000.0
2013-05-28 13:35:00,53.15,53.17,53.14,53.16,3600.0,41.3778,41.3934,41.37,41.3856,3600.0
2013-05-28 13:40:00,53.13,53.14,53.12,53.12,5400.0,41.3623,41.37,41.3545,41.3545,5400.0
2013-05-28 13:45:00,53.1,53.13,53.08,53.09,9100.0,41.3389,41.3623,41.3233,41.3311,9100.0
2013-05-28 13:50:00,53.09,53.1,53.08,53.09,4300.0,41.3311,41.3389,41.3233,41.3311,4300.0
2013-05-28 13:55:00,53.08,53.1,53.06,53.06,2900.0,41.3233,41.3389,41.3078,41.3078,2900.0
2013-05-28 14:00:00,53.08,53.08,53.02,53.05,4400.0,41.3233,41.3233,41.2766,41.3,4400.0
2013-05-28 14:05:00,53.06,53.07,53.05,53.07,2100.0,41.3078,41.3155,41.3,41.3155,2100.0
2013-05-28 14:10:00,53.06,53.06,53.04,53.04,4500.0,41.3078,41.3078,41.2922,41.2922,4500.0
2013-05-28 14:15:00,53.03,53.09,53.02,53.09,4500.0,41.2844,41.3311,41.2766,41.3311,4500.0
2013-05-28 14:20:00,53.08,53.11,53.07,53.09,9500.0,41.3233,41.3467,41.3155,41.3311,9500.0
2013-05-28 14:25:00,53.09,53.09,53.05,53.07,2600.0,41.3311,41.3311,41.3,41.3155,2600.0
2013-05-28 14:30:00,53.08,53.08,53.03,53.04,9400.0,41.3233,41.3233,41.2844,41.2922,9400.0
2013-05-28 14:35:00,53.03,53.05,52.99,52.99,4500.0,41.2844,41.3,41.2533,41.2533,4500.0
2013-05-28 14:40:00,53.0,53.04,53.0,53.02,27600.0,41.2611,41.2922,41.2611,41.2766,27600.0
2013-05-28 14:45:00,53.03,53.06,53.02,53.06,28400.0,41.2844,41.3078,41.2766,41.3078,28400.0
2013-05-28 14:50:00,53.06,53.11,53.06,53.1,23500.0,41.3078,41.3467,41.3078,41.3389,23500.0
2013-05-28 14:55:00,53.09,53.11,53.08,53.08,37300.0,41.3311,41.3467,41.3233,41.3233,37300.0
2013-05-28 15:00:00,53.09,53.13,53.07,53.12,7700.0,41.3311,41.3623,41.3155,41.3545,7700.0
2013-05-28 15:05:00,53.12,53.16,53.12,53.12,25300.0,41.3545,41.3856,41.3545,41.3545,25300.0
2013-05-28 15:10:00,53.12,53.12,53.08,53.11,4500.0,41.3545,41.3545,41.3233,41.3467,4500.0
2013-05-28 15:15:00,53.1,53.14,53.1,53.13,6900.0,41.3389,41.37,41.3389,41.3623,6900.0
2013-05-28 15:20:00,53.13,53.15,53.13,53.13,4000.0,41.3623,41.3778,41.3623,41.3623,4000.0
2013-05-28 15:25:00,53.14,53.14,53.1,53.12,11000.0,41.37,41.37,41.3389,41.3545,11000.0
2013-05-28 15:30:00,53.12,53.16,53.11,53.16,5100.0,41.3545,41.3856,41.3467,41.3856,5100.0
2013-05-28 15:35:00,53.16,53.2,53.16,53.18,5800.0,41.3856,41.4168,41.3856,41.4012,5800.0
2013-05-28 15:40:00,53.18,53.2,53.17,53.17,8700.0,41.4012,41.4168,41.3934,41.3934,8700.0
2013-05-28 15:45:00,53.17,53.17,53.16,53.16,4800.0,41.3934,41.3934,41.3856,41.3856,4800.0
2013-05-28 15:50:00,53.16,53.17,53.13,53.13,35700.0,41.3856,41.3934,41.3623,41.3623,35700.0
2013-05-28 15:55:00,53.12,53.13,53.08,53.09,60300.0,41.3545,41.3623,41.3233,41.3311,60300.0
2013-05-29 09:30:00,52.81,52.81,52.67,52.76,40600.0,41.1131,41.1131,41.0041,41.0742,40600.0
2013-05-29 09:35:00,52.77,52.79,52.73,52.73,27200.0,41.082,41.0976,41.0509,41.0509,27200.0
2013-05-29 09:40:00,52.74,52.74,52.63,52.66,26800.0,41.0586,41.0586,40.973,40.9964,26800.0
2013-05-29 09:45:00,52.65,52.69,52.62,52.68,13100.0,40.9886,41.0197,40.9652,41.0119,13100.0
2013-05-29 09:50:00,52.69,52.72,52.68,52.71,14700.0,41.0197,41.0431,41.0119,41.0353,14700.0
2013-05-29 09:55:00,52.71,52.73,52.68,52.71,6900.0,41.0353,41.0509,41.0119,41.0353,6900.0
2013-05-29 10:00:00,52.73,52.8,52.73,52.77,7900.0,41.0509,41.1054,41.0509,41.082,7900.0
2013-05-29 10:05:00,52.79,52.79,52.74,52.75,8700.0,41.0976,41.0976,41.0586,41.0664,8700.0
2013-05-29 10:10:00,52.75,52.78,52.74,52.78,8400.0,41.0664,41.0898,41.0586,41.0898,8400.0
2013-05-29 10:15:00,52.74,52.8,52.74,52.8,3700.0,41.0586,41.1054,41.0586,41.1054,3700.0
2013-05-29 10:20:00,52.8,52.8,52.69,52.69,11300.0,41.1054,41.1054,41.0197,41.0197,11300.0
2013-05-29 10:25:00,52.68,52.69,52.64,52.66,8400.0,41.0119,41.0197,40.9808,40.9964,8400.0
2013-05-29 10:30:00,52.65,53.0,52.63,52.66,5500.0,40.9886,41.2611,40.973,40.9964,5500.0
2013-05-29 10:35:00,52.68,52.72,52.68,52.69,13600.0,41.0119,41.0431,41.0119,41.0197,13600.0
2013-05-29 10:40:00,52.7,52.7,52.59,52.6,7600.0,41.0275,41.0275,40.9419,40.9496,7600.0
2013-05-29 10:45:00,52.58,52.59,52.53,52.53,6700.0,40.9341,40.9419,40.8952,40.8952,6700.0
2013-05-29 10:50:00,52.54,52.57,52.51,52.56,6900.0,40.9029,40.9263,40.8796,40.9185,6900.0
2013-05-29 10:55:00,52.56,52.56,52.49,52.49,4100.0,40.9185,40.9185,40.864,40.864,4100.0
2013-05-29 11:00:00,52.5,52.51,52.45,52.48,12300.0,40.8718,40.8796,40.8329,40.8562,12300.0
2013-05-29 11:05:00,52.47,52.47,52.44,52.45,4400.0,40.8484,40.8484,40.8251,40.8329,4400.0
2013-05-29 11:10:00,52.46,52.52,52.46,52.51,1800.0,40.8407,40.8874,40.8407,40.8796,1800.0
2013-05-29 11:15:00,52.52,52.52,52.5,52.51,6100.0,40.8874,40.8874,40.8718,40.8796,6100.0
2013-05-29 11:20:00,52.53,52.55,52.51,52.55,25900.0,40.8952,40.9107,40.8796,40.9107,25900.0
2013-05-29 11:25:00,52.55,52.57,52.54,52.55,8200.0,40.9107,40.9263,40.9029,40.9107,8200.0
2013-05-29 11:30:00,52.55,52.6,52.55,52.55,5000.0,40.9107,40.9496,40.9107,40.9107,5000.0
2013-05-29 11:35:00,52.55,52.58,52.55,52.57,1700.0,40.9107,40.9341,40.9107,40.9263,1700.0
2013-05-29 11:40:00,52.56,52.56,52.53,52.55,1600.0,40.9185,40.9185,40.8952,40.9107,1600.0
2013-05-29 11:45:00,52.56,52.62,52.56,52.62,2600.0,40.9185,40.9652,40.9185,40.9652,2600.0
2013-05-29 11:50:00,52.63,52.64,52.61,52.61,10800.0,40.973,40.9808,40.9574,40.9574,10800.0
2013-05-29 11:55:00,52.6,52.64,52.6,52.63,10300.0,40.9496,40.9808,40.9496,40.973,10300.0
2013-05-29 12:00:00,52.63,52.66,52.62,52.62,3600.0,40.973,40.9964,40.9652,40.9652,3600.0
2013-05-29 12:05:00,52.63,52.63,52.58,52.58,5300.0,40.973,40.973,40.9341,40.9341,5300.0
2013-05-29 12:10:00,52.57,52.59,52.57,52.58,4200.0,40.9263,40.9419,40.9263,40.9341,4200.0
2013-05-29 12:15:00,52.59,52.64,52.59,52.64,3100.0,40.9419,40.9808,40.9419,40.9808,3100.0
2013-05-29 12:20:00,52.63,52.64,52.61,52.61,3600.0,40.973,40.9808,40.9574,40.9574,3600.0
2013-05-29 12:25:00,52.61,52.61,52.56,52.59,7400.0,40.9574,40.9574,40.9185,40.9419,7400.0
2013-05-29 12:30:00,52.59,52.61,52.57,52.57,20200.0,40.9419,40.9574,40.9263,40.9263,20200.0
2013-05-29 12:35:00,52.57,52.58,52.55,52.57,1800.0,40.9263,40.9341,40.9107,40.9263,1800.0
2013-05-29 12:40:00,52.58,52.59,52.58,52.58,3200.0,40.9341,40.9419,40.9341,40.9341,3200.0
2013-05-29 12:45:00,52.57,52.58,52.52,52.52,6200.0,40.9263,40.9341,40.8874,40.8874,6200.0
2013-05-29 12:50:00,52.53,52.54,52.5,52.5,5400.0,40.8952,40.9029,40.8718,40.8718,5400.0
2013-05-29 12:55:00,52.5,52.52,52.5,52.51,3300.0,40.8718,40.8874,40.8718,40.8796,3300.0
2013-05-29 13:00:00,52.53,52.55,52.52,52.54,8300.0,40.8952,40.9107,40.8874,40.9029,8300.0
2013-05-29 13:05:00,52.55,52.56,52.55,52.56,600.0,40.9107,40.9185,40.9107,40.9185,600.0
2013-05-29 13:10:00,52.55,52.55,52.51,52.54,4600.0,40.9107,40.9107,40.8796,40.9029,4600.0
2013-05-29 13:15:00,52.53,52.55,52.53,52.55,1000.0,40.8952,40.9107,40.8952,40.9107,1000.0
2013-05-29 13:20:00,52.56,52.57,52.56,52.57,5200.0,40.9185,40.9263,40.9185,40.9263,5200.0
2013-05-29 13:25:00,52.6,52.62,52.59,52.62,4800.0,40.9496,40.9652,40.9419,40.9652,4800.0
2013-05-29 13:30:00,52.62,52.63,52.59,52.59,10900.0,40.9652,40.973,40.9419,40.9419,10900.0
2013-05-29 13:35:00,52.59,52.66,52.59,52.66,9100.0,40.9419,40.9964,40.9419,40.9964,9100.0
2013-05-29 13:40:00,52.66,52.69,52.65,52.69,12000.0,40.9964,41.0197,40.9886,41.0197,12000.0
2013-05-29 13:45:00,52.69,52.71,52.67,52.7,5200.0,41.0197,41.0353,41.0041,41.0275,5200.0
2013-05-29 13:50:00,52.71,52.72,52.69,52.69,2200.0,41.0353,41.0431,41.0197,41.0197,2200.0
2013-05-29 13:55:00,52.7,52.76,52.7,52.76,4400.0,41.0275,41.0742,41.0275,41.0742,4400.0
2013-05-29 14:00:00,52.75,52.75,52.72,52.73,3500.0,41.0664,41.0664,41.0431,41.0509,3500.0
2013-05-29 14:05:00,52.74,52.8,52.74,52.79,8500.0,41.0586,41.1054,41.0586,41.0976,8500.0
2013-05-29 14:10:00,52.77,52.8,52.77,52.79,4200.0,41.082,41.1054,41.082,41.0976,4200.0
2013-05-29 14:15:00,52.79,52.82,52.78,52.78,11900.0,41.0976,41.1209,41.0898,41.0898,11900.0
2013-05-29 14:20:00,52.79,52.79,52.78,52.79,2800.0,41.0976,41.0976,41.0898,41.0976,2800.0
2013-05-29 14:25:00,52.78,52.78,52.74,52.75,7100.0,41.0898,41.0898,41.0586,41.0664,7100.0
2013-05-29 14:30:00,52.74,52.75,52.73,52.73,4000.0,41.0586,41.0664,41.0509,41.0509,4000.0
2013-05-29 14:35:00,52.73,52.75,52.72,52.75,7100.0,41.0509,41.0664,41.0431,41.0664,7100.0
2013-05-29 14:40:00,52.75,52.77,52.72,52.77,7400.0,41.0664,41.082,41.0431,41.082,7400.0
2013-05-29 14:45:00,52.78,52.79,52.74,52.74,7800.0,41.0898,41.0976,41.0586,41.0586,7800.0
2013-05-29 14:50:00,52.74,52.75,52.72,52.73,17800.0,41.0586,41.0664,41.0431,41.0509,17800.0
2013-05-29 14:55:00,52.74,52.76,52.72,52.72,10500.0,41.0586,41.0742,41.0431,41.0431,10500.0
2013-05-29 15:00:00,52.69,52.71,52.68,52.71,7900.0,41.0197,41.0353,41.0119,41.0353,7900.0
2013-05-29 15:05:00,52.74,52.74,52.71,52.72,8900.0,41.0586,41.0586,41.0353,41.0431,8900.0
2013-05-29 15:10:00,52.72,52.76,52.72,52.75,3200.0,41.0431,41.0742,41.0431,41.0664,3200.0
2013-05-29 15:15:00,52.74,52.75,52.73,52.73,3800.0,41.0586,41.0664,41.0509,41.0509,3800.0
2013-05-29 15:20:00,52.73,52.78,52.73,52.77,9300.0,41.0509,41.0898,41.0509,41.082,9300.0
2013-05-29 15:25:00,52.77,52.78,52.76,52.76,5700.0,41.082,41.0898,41.0742,41.0742,5700.0
2013-05-29 15:30:00,52.78,52.78,52.76,52.78,1800.0,41.0898,41.0898,41.0742,41.0898,1800.0
2013-05-29 15:35:00,52.78,52.78,52.76,52.76,12300.0,41.0898,41.0898,41.0742,41.0742,12300.0
2013-05-29 15:40:00,52.76,52.76,52.72,52.73,27200.0,41.0742,41.0742,41.0431,41.0509,27200.0
2013-05-29 15:45:00,52.72,52.72,52.69,52.7,34700.0,41.0431,41.0431,41.0197,41.0275,34700.0
2013-05-29 15:50:00,52.71,52.72,52.68,52.69,36600.0,41.0353,41.0431,41.0119,41.0197,36600.0
2013-05-29 15:55:00,52.69,52.75,52.69,52.71,34000.0,41.0197,41.0664,41.0197,41.0353,34000.0
2013-05-30 09:30:00,52.71,52.8,52.65,52.71,14400.0,41.0353,41.1054,40.9886,41.0353,14400.0
2013-05-30 09:35:00,52.73,52.78,52.73,52.75,8200.0,41.0509,41.0898,41.0509,41.0664,8200.0
2013-05-30 09:40:00,52.76,52.82,52.76,52.76,47400.0,41.0742,41.1209,41.0742,41.0742,47400.0
2013-05-30 09:45:00,52.76,52.91,52.76,52.9,65900.0,41.0742,41.191,41.0742,41.1832,65900.0
2013-05-30 09:50:00,52.9,52.93,52.89,52.93,10400.0,41.1832,41.2066,41.1754,41.2066,10400.0
2013-05-30 09:55:00,52.92,52.92,52.9,52.91,21200.0,41.1988,41.1988,41.1832,41.191,21200.0
2013-05-30 10:00:00,52.91,52.94,52.84,52.84,29100.0,41.191,41.2143,41.1365,41.1365,29100.0
2013-05-30 10:05:00,52.83,52.86,52.83,52.83,11300.0,41.1287,41.1521,41.1287,41.1287,11300.0
2013-05-30 10:10:00,52.83,52.88,52.83,52.86,8200.0,41.1287,41.1676,41.1287,41.1521,8200.0
2013-05-30 10:15:00,52.87,52.88,52.81,52.84,14900.0,41.1598,41.1676,41.1131,41.1365,14900.0
2013-05-30 10:20:00,52.87,52.87,52.84,52.84,5800.0,41.1598,41.1598,41.1365,41.1365,5800.0
2013-05-30 10:25:00,52.85,52.88,52.85,52.86,7200.0,41.1443,41.1676,41.1443,41.1521,7200.0
2013-05-30 10:30:00,52.86,52.91,52.86,52.88,8500.0,41.1521,41.191,41.1521,41.1676,8500.0
2013-05-30 10:35:00,52.89,52.92,52.88,52.9,20700.0,41.1754,41.1988,41.1676,41.1832,20700.0
2013-05-30 10:40:00,52.9,52.94,52.9,52.94,4200.0,41.1832,41.2143,41.1832,41.2143,4200.0
2013-05-30 10:45:00,52.95,52.95,52.93,52.93,3400.0,41.2221,41.2221,41.2066,41.2066,3400.0
2013-05-30 10:50:00,52.94,52.94,52.9,52.91,13200.0,41.2143,41.2143,41.1832,41.191,13200.0
2013-05-30 10:55:00,52.9,52.96,52.9,52.96,23600.0,41.1832,41.2299,41.1832,41.2299,23600.0
2013-05-30 11:00:00,52.96,52.96,52.93,52.94,3500.0,41.2299,41.2299,41.2066,41.2143,3500.0
2013-05-30 11:05:00,52.93,52.93,52.88,52.88,3400.0,41.2066,41.2066,41.1676,41.1676,3400.0
2013-05-30 11:10:00,52.91,52.94,52.91,52.91,5100.0,41.191,41.2143,41.191,41.191,5100.0
2013-05-30 11:15:00,52.89,52.89,52.85,52.85,6800.0,41.1754,41.1754,41.1443,41.1443,6800.0
2013-05-30 11:20:00,52.86,52.88,52.86,52.87,23000.0,41.1521,41.1676,41.1521,41.1598,23000.0
2013-05-30 11:25:00,52.86,52.9,52.86,52.9,15300.0,41.1521,41.1832,41.1521,41.1832,15300.0
2013-05-30 11:30:00,52.89,52.93,52.89,52.92,2700.0,41.1754,41.2066,41.1754,41.1988,2700.0
2013-05-30 11:35:00,52.91,52.92,52.91,52.92,4200.0,41.191,41.1988,41.191,41.1988,4200.0
2013-05-30 11:40:00,52.93,52.97,52.93,52.96,20900.0,41.2066,41.2377,41.2066,41.2299,20900.0
2013-05-30 11:45:00,52.96,52.97,52.94,52.96,18300.0,41.2299,41.2377,41.2143,41.2299,18300.0
2013-05-30 11:50:00,52.96,53.01,52.96,53.01,17600.0,41.2299,41.2688,41.2299,41.2688,17600.0
2013-05-30 11:55:00,53.01,53.01,53.0,53.01,11200.0,41.2688,41.2688,41.2611,41.2688,11200.0
2013-05-30 12:00:00,53.01,53.06,53.0,53.02,22000.0,41.2688,41.3078,41.2611,41.2766,22000.0
2013-05-30 12:05:00,53.03,53.04,53.01,53.02,16200.0,41.2844,41.2922,41.2688,41.2766,16200.0
2013-05-30 12:10:00,53.02,53.02,53.0,53.02,19900.0,41.2766,41.2766,41.2611,41.2766,19900.0
2013-05-30 12:15:00,53.03,53.03,53.0,53.02,23800.0,41.2844,41.2844,41.2611,41.2766,23800.0
2013-05-30 12:20:00,53.03,53.03,53.0,53.01,14300.0,41.2844,41.2844,41.2611,41.2688,14300.0
2013-05-30 12:25:00,53.01,53.01,53.0,53.01,14900.0,41.2688,41.2688,41.2611,41.2688,14900.0
2013-05-30 12:30:00,53.01,53.01,52.98,52.99,20900.0,41.2688,41.2688,41.2455,41.2533,20900.0
2013-05-30 12:35:00,52.99,53.0,52.96,52.96,16600.0,41.2533,41.2611,41.2299,41.2299,16600.0
2013-05-30 12:40:00,52.97,52.98,52.96,52.98,16700.0,41.2377,41.2455,41.2299,41.2455,16700.0
2013-05-30 12:45:00,52.98,52.99,52.97,52.98,14600.0,41.2455,41.2533,41.2377,41.2455,14600.0
2013-05-30 12:50:00,52.99,52.99,52.95,52.97,21400.0,41.2533,41.2533,41.2221,41.2377,21400.0
2013-05-30 12:55:00,52.97,53.0,52.97,53.0,17900.0,41.2377,41.2611,41.2377,41.2611,17900.0
2013-05-30 13:00:00,53.0,53.01,52.98,52.98,18600.0,41.2611,41.2688,41.2455,41.2455,18600.0
2013-05-30 13:05:00,52.98,52.99,52.97,52.98,11000.0,41.2455,41.2533,41.2377,41.2455,11000.0
2013-05-30 13:10:00,52.97,52.97,52.95,52.96,19000.0,41.2377,41.2377,41.2221,41.2299,19000.0
2013-05-30 13:15:00,52.98,53.0,52.98,52.99,14100.0,41.2455,41.2611,41.2455,41.2533,14100.0
2013-05-30 13:20:00,52.99,53.01,52.99,53.01,11500.0,41.2533,41.2688,41.2533,41.2688,11500.0
2013-05-30 13:25:00,53.01,53.03,53.0,53.03,16300.0,41.2688,41.2844,41.2611,41.2844,16300.0
2013-05-30 13:30:00,53.03,53.04,53.03,53.03,21800.0,41.2844,41.2922,41.2844,41.2844,21800.0
2013-05-30 13:35:00,53.03,53.06,53.01,53.05,23200.0,41.2844,41.3078,41.2688,41.3,23200.0
2013-05-30 13:40:00,53.06,53.06,53.04,53.04,16200.0,41.3078,41.3078,41.2922,41.2922,16200.0
2013-05-30 13:45:00,53.03,53.05,53.02,53.05,13700.0,41.2844,41.3,41.2766,41.3,13700.0
2013-05-30 13:50:00,53.05,53.07,53.03,53.07,23000.0,41.3,41.3155,41.2844,41.3155,23000.0
2013-05-30 13:55:00,53.06,53.07,53.05,53.05,10900.0,41.3078,41.3155,41.3,41.3,10900.0
2013-05-30 14:00:00,53.06,53.07,53.06,53.06,6700.0,41.3078,41.3155,41.3078,41.3078,6700.0
2013-05-30 14:05:00,53.05,53.05,52.98,53.0,131100.0,41.3,41.3,41.2455,41.2611,131100.0
2013-05-30 14:10:00,52.99,52.99,52.99,52.99,13200.0,41.2533,41.2533,41.2533,41.2533,13200.0
2013-05-30 14:15:00,52.99,53.01,52.99,53.0,8900.0,41.2533,41.2688,41.2533,41.2611,8900.0
2013-05-30 14:20:00,53.0,53.01,52.98,53.0,54100.0,41.2611,41.2688,41.2455,41.2611,54100.0
2013-05-30 14:25:00,53.0,53.04,53.0,53.04,5900.0,41.2611,41.2922,41.2611,41.2922,5900.0
2013-05-30 14:30:00,53.05,53.06,53.04,53.04,10100.0,41.3,41.3078,41.2922,41.2922,10100.0
2013-05-30 14:35:00,53.03,53.03,53.02,53.02,900.0,41.2844,41.2844,41.2766,41.2766,900.0
2013-05-30 14:40:00,53.04,53.04,53.02,53.02,4500.0,41.2922,41.2922,41.2766,41.2766,4500.0
2013-05-30 14:45:00,53.01,53.02,53.0,53.02,3300.0,41.2688,41.2766,41.2611,41.2766,3300.0
2013-05-30 14:50:00,53.03,53.05,53.03,53.05,2100.0,41.2844,41.3,41.2844,41.3,2100.0
2013-05-30 14:55:00,53.05,53.05,53.04,53.04,2500.0,41.3,41.3,41.2922,41.2922,2500.0
2013-05-30 15:00:00,53.03,53.04,53.02,53.02,2100.0,41.2844,41.2922,41.2766,41.2766,2100.0
2013-05-30 15:05:00,53.02,53.02,53.02,53.02,0.0,41.2766,41.2766,41.2766,41.2766,0.0
2013-05-30 15:10:00,53.04,53.04,53.02,53.02,5000.0,41.2922,41.2922,41.2766,41.2766,5000.0
2013-05-30 15:15:00,53.01,53.02,53.01,53.01,400.0,41.2688,41.2766,41.2688,41.2688,400.0
2013-05-30 15:20:00,53.02,53.04,53.02,53.02,3200.0,41.2766,41.2922,41.2766,41.2766,3200.0
2013-05-30 15:25:00,53.01,53.01,52.97,52.97,6300.0,41.2688,41.2688,41.2377,41.2377,6300.0
2013-05-30 15:30:00,52.97,52.97,52.95,52.95,1600.0,41.2377,41.2377,41.2221,41.2221,1600.0
2013-05-30 15:35:00,52.95,52.97,52.95,52.97,1600.0,41.2221,41.2377,41.2221,41.2377,1600.0
2013-05-30 15:40:00,52.99,53.0,52.97,52.97,6400.0,41.2533,41.2611,41.2377,41.2377,6400.0
2013-05-30 15:45:00,52.97,52.98,52.93,52.93,6500.0,41.2377,41.2455,41.2066,41.2066,6500.0
2013-05-30 15:50:00,52.93,52.93,52.9,52.9,20600.0,41.2066,41.2066,41.1832,41.1832,20600.0
2013-05-30 15:55:00,52.9,52.92,52.88,52.91,33500.0,41.1832,41.1988,41.1676,41.191,33500.0
2013-05-31 09:30:00,52.5,52.53,52.47,52.52,18100.0,40.8718,40.8952,40.8484,40.8874,18100.0
2013-05-31 09:35:00,52.52,52.56,52.49,52.56,37100.0,40.8874,40.9185,40.864,40.9185,37100.0
2013-05-31 09:40:00,52.56,52.62,52.54,52.58,22400.0,40.9185,40.9652,40.9029,40.9341,22400.0
2013-05-31 09:45:00,52.58,52.59,52.56,52.58,15200.0,40.9341,40.9419,40.9185,40.9341,15200.0
2013-05-31 09:50:00,52.6,52.62,52.59,52.6,102300.0,40.9496,40.9652,40.9419,40.9496,102300.0
2013-05-31 09:55:00,52.59,52.6,52.51,52.53,13400.0,40.9419,40.9496,40.8796,40.8952,13400.0
2013-05-31 10:00:00,52.54,52.55,52.52,52.52,19200.0,40.9029,40.9107,40.8874,40.8874,19200.0
2013-05-31 10:05:00,52.53,52.54,52.4,52.4,17100.0,40.8952,40.9029,40.7939,40.7939,17100.0
2013-05-31 10:10:00,52.41,52.44,52.41,52.43,8400.0,40.8017,40.8251,40.8017,40.8173,8400.0
2013-05-31 10:15:00,52.43,52.47,52.4,52.46,21400.0,40.8173,40.8484,40.7939,40.8407,21400.0
2013-05-31 10:20:00,52.47,52.48,52.44,52.47,9300.0,40.8484,40.8562,40.8251,40.8484,9300.0
2013-05-31 10:25:00,52.47,52.47,52.43,52.47,14500.0,40.8484,40.8484,40.8173,40.8484,14500.0
2013-05-31 10:30:00,52.47,52.54,52.47,52.52,20600.0,40.8484,40.9029,40.8484,40.8874,20600.0
2013-05-31 10:35:00,52.53,52.58,52.53,52.57,18800.0,40.8952,40.9341,40.8952,40.9263,18800.0
2013-05-31 10:40:00,52.55,52.55,52.51,52.52,38300.0,40.9107,40.9107,40.8796,40.8874,38300.0
2013-05-31 10:45:00,52.52,52.55,52.5,52.51,45500.0,40.8874,40.9107,40.8718,40.8796,45500.0
2013-05-31 10:50:00,52.52,52.53,52.47,52.47,11000.0,40.8874,40.8952,40.8484,40.8484,11000.0
2013-05-31 10:55:00,52.48,52.49,52.43,52.46,42100.0,40.8562,40.864,40.8173,40.8407,42100.0
2013-05-31 11:00:00,52.48,52.5,52.46,52.5,18500.0,40.8562,40.8718,40.8407,40.8718,18500.0
2013-05-31 11:05:00,52.5,52.56,52.5,52.56,94000.0,40.8718,40.9185,40.8718,40.9185,94000.0
2013-05-31 11:10:00,52.56,52.62,52.53,52.61,290900.0,40.9185,40.9652,40.8952,40.9574,290900.0
2013-05-31 11:15:00,52.61,52.67,52.61,52.64,12300.0,40.9574,41.0041,40.9574,40.9808,12300.0
2013-05-31 11:20:00,52.64,52.65,52.61,52.63,9300.0,40.9808,40.9886,40.9574,40.973,9300.0
2013-05-31 11:25:00,52.62,52.62,52.56,52.56,46400.0,40.9652,40.9652,40.9185,40.9185,46400.0
2013-05-31 11:30:00,52.54,52.56,52.53,52.53,13000.0,40.9029,40.9185,40.8952,40.8952,13000.0
2013-05-31 11:35:00,52.5,52.55,52.5,52.55,12500.0,40.8718,40.9107,40.8718,40.9107,12500.0
2013-05-31 11:40:00,52.55,52.55,52.51,52.54,9000.0,40.9107,40.9107,40.8796,40.9029,9000.0
2013-05-31 11:45:00,52.54,52.55,52.53,52.53,4400.0,40.9029,40.9107,40.8952,40.8952,4400.0
2013-05-31 11:50:00,52.52,52.54,52.52,52.52,8600.0,40.8874,40.9029,40.8874,40.8874,8600.0
2013-05-31 11:55:00,52.51,52.53,52.51,52.52,4800.0,40.8796,40.8952,40.8796,40.8874,4800.0
2013-05-31 12:00:00,52.51,52.51,52.44,52.45,11600.0,40.8796,40.8796,40.8251,40.8329,11600.0
2013-05-31 12:05:00,52.44,52.47,52.44,52.47,1800.0,40.8251,40.8484,40.8251,40.8484,1800.0
2013-05-31 12:10:00,52.47,52.47,52.44,52.44,6400.0,40.8484,40.8484,40.8251,40.8251,6400.0
2013-05-31 12:15:00,52.44,52.44,52.4,52.43,4900.0,40.8251,40.8251,40.7939,40.8173,4900.0
2013-05-31 12:20:00,52.43,52.44,52.43,52.44,2900.0,40.8173,40.8251,40.8173,40.8251,2900.0
2013-05-31 12:25:00,52.45,52.47,52.45,52.47,2100.0,40.8329,40.8484,40.8329,40.8484,2100.0
2013-05-31 12:30:00,52.46,52.46,52.44,52.44,5400.0,40.8407,40.8407,40.8251,40.8251,5400.0
2013-05-31 12:35:00,52.46,52.47,52.46,52.47,2100.0,40.8407,40.8484,40.8407,40.8484,2100.0
2013-05-31 12:40:00,52.47,52.47,52.43,52.47,6100.0,40.8484,40.8484,40.8173,40.8484,6100.0
2013-05-31 12:45:00,52.48,52.48,52.47,52.48,4600.0,40.8562,40.8562,40.8484,40.8562,4600.0
2013-05-31 12:50:00,52.48,52.48,52.44,52.44,4600.0,40.8562,40.8562,40.8251,40.8251,4600.0
2013-05-31 12:55:00,52.44,52.45,52.44,52.44,2400.0,40.8251,40.8329,40.8251,40.8251,2400.0
2013-05-31 13:00:00,52.44,52.47,52.44,52.46,8800.0,40.8251,40.8484,40.8251,40.8407,8800.0
2013-05-31 13:05:00,52.46,52.5,52.46,52.48,12500.0,40.8407,40.8718,40.8407,40.8562,12500.0
2013-05-31 13:10:00,52.48,52.48,52.47,52.47,6800.0,40.8562,40.8562,40.8484,40.8484,6800.0
2013-05-31 13:15:00,52.47,52.47,52.46,52.46,3300.0,40.8484,40.8484,40.8407,40.8407,3300.0
2013-05-31 13:20:00,52.47,52.47,52.47,52.47,1700.0,40.8484,40.8484,40.8484,40.8484,1700.0
2013-05-31 13:25:00,52.47,52.48,52.47,52.47,8000.0,40.8484,40.8562,40.8484,40.8484,8000.0
2013-05-31 13:30:00,52.48,52.48,52.44,52.45,4300.0,40.8562,40.8562,40.8251,40.8329,4300.0
2013-05-31 13:35:00,52.44,52.44,52.43,52.43,6200.0,40.8251,40.8251,40.8173,40.8173,6200.0
2013-05-31 13:40:00,52.42,52.43,52.41,52.42,4200.0,40.8095,40.8173,40.8017,40.8095,4200.0
2013-05-31 13:45:00,52.43,52.43,52.41,52.42,5800.0,40.8173,40.8173,40.8017,40.8095,5800.0
2013-05-31 13:50:00,52.42,52.42,52.41,52.41,8700.0,40.8095,40.8095,40.8017,40.8017,8700.0
2013-05-31 13:55:00,52.41,52.43,52.39,52.42,7300.0,40.8017,40.8173,40.7862,40.8095,7300.0
2013-05-31 14:00:00,52.43,52.43,52.39,52.39,4500.0,40.8173,40.8173,40.7862,40.7862,4500.0
2013-05-31 14:05:00,52.39,52.41,52.39,52.41,3100.0,40.7862,40.8017,40.7862,40.8017,3100.0
2013-05-31 14:10:00,52.41,52.41,52.33,52.35,5800.0,40.8017,40.8017,40.7395,40.755,5800.0
2013-05-31 14:15:00,52.34,52.37,52.34,52.36,4500.0,40.7472,40.7706,40.7472,40.7628,4500.0
2013-05-31 14:20:00,52.36,52.37,52.35,52.37,6900.0,40.7628,40.7706,40.755,40.7706,6900.0
2013-05-31 14:25:00,52.37,52.37,52.35,52.35,11500.0,40.7706,40.7706,40.755,40.755,11500.0
2013-05-31 14:30:00,52.34,52.34,52.31,52.33,6300.0,40.7472,40.7472,40.7239,40.7395,6300.0
2013-05-31 14:35:00,52.32,52.32,52.26,52.26,8600.0,40.7317,40.7317,40.685,40.685,8600.0
2013-05-31 14:40:00,52.26,52.27,52.25,52.27,19900.0,40.685,40.6927,40.6772,40.6927,19900.0
2013-05-31 14:45:00,52.26,52.27,52.24,52.24,6000.0,40.685,40.6927,40.6694,40.6694,6000.0
2013-05-31 14:50:00,52.23,52.26,52.21,52.21,12800.0,40.6616,40.685,40.646,40.646,12800.0
2013-05-31 14:55:00,52.2,52.22,52.19,52.2,6000.0,40.6382,40.6538,40.6305,40.6382,6000.0
2013-05-31 15:00:00,52.21,52.27,52.19,52.27,7400.0,40.646,40.6927,40.6305,40.6927,7400.0
2013-05-31 15:05:00,52.27,52.29,52.26,52.27,7600.0,40.6927,40.7083,40.685,40.6927,7600.0
2013-05-31 15:10:00,52.26,52.29,52.25,52.28,10200.0,40.685,40.7083,40.6772,40.7005,10200.0
2013-05-31 15:15:00,52.28,52.3,52.27,52.27,5200.0,40.7005,40.7161,40.6927,40.6927,5200.0
2013-05-31 15:20:00,52.28,52.33,52.28,52.32,9600.0,40.7005,40.7395,40.7005,40.7317,9600.0
2013-05-31 15:25:00,52.31,52.33,52.26,52.26,27300.0,40.7239,40.7395,40.685,40.685,27300.0
2013-05-31 15:30:00,52.26,52.27,52.18,52.19,16800.0,40.685,40.6927,40.6227,40.6305,16800.0
2013-05-31 15:35:00,52.2,52.22,52.2,52.22,18000.0,40.6382,40.6538,40.6382,40.6538,18000.0
2013-05-31 15:40:00,52.22,52.25,52.21,52.25,10600.0,40.6538,40.6772,40.646,40.6772,10600.0
2013-05-31 15:45:00,52.23,52.24,52.18,52.18,22200.0,40.6616,40.6694,40.6227,40.6227,22200.0
2013-05-31 15:50:00,52.17,52.17,52.14,52.14,26900.0,40.6149,40.6149,40.5915,40.5915,26900.0
2013-05-31 15:55:00,52.13,52.13,52.0,52.0,70200.0,40.5837,40.5837,40.4825,40.4825,70200.0
2013-06-03 09:30:00,52.07,52.09,51.98,52.01,27300.0,40.537,40.5526,40.467,40.4903,27300.0
2013-06-03 09:35:00,52.01,52.01,51.91,51.91,69600.0,40.4903,40.4903,40.4125,40.4125,69600.0
2013-06-03 09:40:00,51.9,51.94,51.84,51.84,75900.0,40.4047,40.4358,40.358,40.358,75900.0
2013-06-03 09:45:00,51.85,51.85,51.79,51.84,75900.0,40.3658,40.3658,40.3191,40.358,75900.0
2013-06-03 09:50:00,51.84,51.93,51.84,51.93,21600.0,40.358,40.428,40.358,40.428,21600.0
2013-06-03 09:55:00,51.92,51.95,51.84,51.86,28400.0,40.4203,40.4436,40.358,40.3736,28400.0
2013-06-03 10:00:00,51.86,51.96,51.8,51.96,16500.0,40.3736,40.4514,40.3268,40.4514,16500.0
2013-06-03 10:05:00,51.96,52.03,51.95,52.02,68900.0,40.4514,40.5059,40.4436,40.4981,68900.0
2013-06-03 10:10:00,52.01,52.1,52.01,52.06,19900.0,40.4903,40.5604,40.4903,40.5293,19900.0
2013-06-03 10:15:00,52.07,52.1,52.02,52.09,12300.0,40.537,40.5604,40.4981,40.5526,12300.0
2013-06-03 10:20:00,52.1,52.13,52.09,52.09,9300.0,40.5604,40.5837,40.5526,40.5526,9300.0
2013-06-03 10:25:00,52.08,52.08,52.0,52.01,12300.0,40.5448,40.5448,40.4825,40.4903,12300.0
2013-06-03 10:30:00,52.0,52.0,51.91,51.92,7800.0,40.4825,40.4825,40.4125,40.4203,7800.0
2013-06-03 10:35:00,51.91,51.91,51.84,51.88,1020500.0,40.4125,40.4125,40.358,40.3891,1020500.0
2013-06-03 10:40:00,51.87,51.87,51.77,51.81,11300.0,40.3813,40.3813,40.3035,40.3346,11300.0
2013-06-03 10:45:00,51.82,51.89,51.79,51.89,14400.0,40.3424,40.3969,40.3191,40.3969,14400.0
2013-06-03 10:50:00,51.89,51.95,51.89,51.95,5300.0,40.3969,40.4436,40.3969,40.4436,5300.0
2013-06-03 10:55:00,51.95,51.95,51.89,51.9,30900.0,40.4436,40.4436,40.3969,40.4047,30900.0
2013-06-03 11:00:00,51.9,51.94,51.86,51.86,295800.0,40.4047,40.4358,40.3736,40.3736,295800.0
2013-06-03 11:05:00,51.86,51.95,51.85,51.95,8400.0,40.3736,40.4436,40.3658,40.4436,8400.0
2013-06-03 11:10:00,51.95,51.98,51.85,51.9,358400.0,40.4436,40.467,40.3658,40.4047,358400.0
2013-06-03 11:15:00,51.91,51.97,51.89,51.96,51800.0,40.4125,40.4592,40.3969,40.4514,51800.0
2013-06-03 11:20:00,51.96,51.98,51.86,51.89,44200.0,40.4514,40.467,40.3736,40.3969,44200.0
2013-06-03 11:25:00,51.89,51.91,51.83,51.85,29700.0,40.3969,40.4125,40.3502,40.3658,29700.0
2013-06-03 11:30:00,51.84,51.86,51.82,51.82,20500.0,40.358,40.3736,40.3424,40.3424,20500.0
2013-06-03 11:35:00,51.82,51.88,51.82,51.85,18500.0,40.3424,40.3891,40.3424,40.3658,18500.0
2013-06-03 11:40:00,51.85,51.87,51.82,51.87,38700.0,40.3658,40.3813,40.3424,40.3813,38700.0
2013-06-03 11:45:00,51.89,51.94,51.88,51.9,107300.0,40.3969,40.4358,40.3891,40.4047,107300.0
2013-06-03 11:50:00,51.9,51.93,51.88,51.9,84300.0,40.4047,40.428,40.3891,40.4047,84300.0
2013-06-03 11:55:00,51.9,51.93,51.88,51.92,47600.0,40.4047,40.428,40.3891,40.4203,47600.0
2013-06-03 12:00:00,51.93,51.96,51.9,51.9,31900.0,40.428,40.4514,40.4047,40.4047,31900.0
2013-06-03 12:05:00,51.89,51.94,51.87,51.94,9300.0,40.3969,40.4358,40.3813,40.4358,9300.0
2013-06-03 12:10:00,51.94,51.96,51.91,51.92,110900.0,40.4358,40.4514,40.4125,40.4203,110900.0
2013-06-03 12:15:00,51.92,51.92,51.87,51.87,31800.0,40.4203,40.4203,40.3813,40.3813,31800.0
2013-06-03 12:20:00,51.87,51.91,51.87,51.91,65300.0,40.3813,40.4125,40.3813,40.4125,65300.0
2013-06-03 12:25:00,51.91,51.91,51.89,51.9,49400.0,40.4125,40.4125,40.3969,40.4047,49400.0
2013-06-03 12:30:00,51.91,51.93,51.87,51.88,41700.0,40.4125,40.428,40.3813,40.3891,41700.0
2013-06-03 12:35:00,51.89,51.9,51.88,51.9,33700.0,40.3969,40.4047,40.3891,40.4047,33700.0
2013-06-03 12:40:00,51.88,51.9,51.87,51.88,24800.0,40.3891,40.4047,40.3813,40.3891,24800.0
2013-06-03 12:45:00,51.88,51.94,51.87,51.94,35100.0,40.3891,40.4358,40.3813,40.4358,35100.0
2013-06-03 12:50:00,51.94,51.94,51.92,51.92,30900.0,40.4358,40.4358,40.4203,40.4203,30900.0
2013-06-03 12:55:00,51.92,51.92,51.9,51.91,28000.0,40.4203,40.4203,40.4047,40.4125,28000.0
2013-06-03 13:00:00,51.92,51.93,51.89,51.92,12600.0,40.4203,40.428,40.3969,40.4203,12600.0
2013-06-03 13:05:00,51.93,51.97,51.93,51.97,6800.0,40.428,40.4592,40.428,40.4592,6800.0
2013-06-03 13:10:00,51.97,51.97,51.94,51.94,16500.0,40.4592,40.4592,40.4358,40.4358,16500.0
2013-06-03 13:15:00,51.94,51.96,51.94,51.96,9800.0,40.4358,40.4514,40.4358,40.4514,9800.0
2013-06-03 13:20:00,51.96,51.96,51.92,51.92,6900.0,40.4514,40.4514,40.4203,40.4203,6900.0
2013-06-03 13:25:00,51.92,51.94,51.9,51.92,13300.0,40.4203,40.4358,40.4047,40.4203,13300.0
2013-06-03 13:30:00,51.93,51.94,51.91,51.92,6800.0,40.428,40.4358,40.4125,40.4203,6800.0
2013-06-03 13:35:00,51.91,51.91,51.89,51.91,11100.0,40.4125,40.4125,40.3969,40.4125,11100.0
2013-06-03 13:40:00,51.9,51.92,51.9,51.9,6600.0,40.4047,40.4203,40.4047,40.4047,6600.0
2013-06-03 13:45:00,51.91,51.93,51.91,51.93,12400.0,40.4125,40.428,40.4125,40.428,12400.0
2013-06-03 13:50:00,51.94,51.99,51.94,51.97,23300.0,40.4358,40.4748,40.4358,40.4592,23300.0
2013-06-03 13:55:00,51.98,51.99,51.96,51.98,4900.0,40.467,40.4748,40.4514,40.467,4900.0
2013-06-03 14:00:00,51.97,52.01,51.94,52.0,10800.0,40.4592,40.4903,40.4358,40.4825,10800.0
2013-06-03 14:05:00,52.01,52.06,52.01,52.05,10400.0,40.4903,40.5293,40.4903,40.5215,10400.0
2013-06-03 14:10:00,52.04,52.05,52.03,52.03,5200.0,40.5137,40.5215,40.5059,40.5059,5200.0
2013-06-03 14:15:00,52.01,52.01,51.99,51.99,4800.0,40.4903,40.4903,40.4748,40.4748,4800.0
2013-06-03 14:20:00,52.0,52.0,51.99,52.0,6300.0,40.4825,40.4825,40.4748,40.4825,6300.0
2013-06-03 14:25:00,52.0,52.02,51.99,51.99,15000.0,40.4825,40.4981,40.4748,40.4748,15000.0
2013-06-03 14:30:00,51.99,51.99,51.96,51.97,3500.0,40.4748,40.4748,40.4514,40.4592,3500.0
2013-06-03 14:35:00,51.97,52.01,51.97,52.0,9600.0,40.4592,40.4903,40.4592,40.4825,9600.0
2013-06-03 14:40:00,52.01,52.08,52.01,52.06,18100.0,40.4903,40.5448,40.4903,40.5293,18100.0
2013-06-03 14:45:00,52.06,52.08,52.03,52.03,7900.0,40.5293,40.5448,40.5059,40.5059,7900.0
2013-06-03 14:50:00,52.04,52.09,52.04,52.07,18800.0,40.5137,40.5526,40.5137,40.537,18800.0
2013-06-03 14:55:00,52.05,52.06,52.03,52.03,14500.0,40.5215,40.5293,40.5059,40.5059,14500.0
2013-06-03 15:00:00,52.04,52.07,52.04,52.06,10200.0,40.5137,40.537,40.5137,40.5293,10200.0
2013-06-03 15:05:00,52.06,52.07,52.05,52.06,16600.0,40.5293,40.537,40.5215,40.5293,16600.0
2013-06-03 15:10:00,52.07,52.09,52.06,52.07,6900.0,40.537,40.5526,40.5293,40.537,6900.0
2013-06-03 15:15:00,52.08,52.08,52.06,52.06,6200.0,40.5448,40.5448,40.5293,40.5293,6200.0
2013-06-03 15:20:00,52.05,52.09,52.05,52.09,10500.0,40.5215,40.5526,40.5215,40.5526,10500.0
2013-06-03 15:25:00,52.09,52.11,52.08,52.09,9300.0,40.5526,40.5682,40.5448,40.5526,9300.0
2013-06-03 15:30:00,52.1,52.12,52.06,52.12,12800.0,40.5604,40.576,40.5293,40.576,12800.0
2013-06-03 15:35:00,52.11,52.13,52.11,52.12,12800.0,40.5682,40.5837,40.5682,40.576,12800.0
2013-06-03 15:40:00,52.13,52.17,52.12,52.17,13300.0,40.5837,40.6149,40.576,40.6149,13300.0
2013-06-03 15:45:00,52.17,52.22,52.17,52.18,19800.0,40.6149,40.6538,40.6149,40.6227,19800.0
2013-06-03 15:50:00,52.17,52.2,52.15,52.19,37800.0,40.6149,40.6382,40.5993,40.6305,37800.0
2013-06-03 15:55:00,52.2,52.22,52.17,52.21,57700.0,40.6382,40.6538,40.6149,40.646,57700.0
2013-06-04 09:30:00,52.33,52.39,52.23,52.38,56600.0,40.7395,40.7862,40.6616,40.7784,56600.0
2013-06-04 09:35:00,52.38,52.42,52.37,52.37,35300.0,40.7784,40.8095,40.7706,40.7706,35300.0
2013-06-04 09:40:00,52.38,52.4,52.38,52.4,20700.0,40.7784,40.7939,40.7784,40.7939,20700.0
2013-06-04 09:45:00,52.41,52.42,52.39,52.39,10500.0,40.8017,40.8095,40.7862,40.7862,10500.0
2013-06-04 09:50:00,52.39,52.39,52.36,52.36,20700.0,40.7862,40.7862,40.7628,40.7628,20700.0
2013-06-04 09:55:00,52.38,52.4,52.37,52.38,13500.0,40.7784,40.7939,40.7706,40.7784,13500.0
2013-06-04 10:00:00,52.38,52.39,52.36,52.37,16400.0,40.7784,40.7862,40.7628,40.7706,16400.0
2013-06-04 10:05:00,52.36,52.36,52.33,52.33,5800.0,40.7628,40.7628,40.7395,40.7395,5800.0
2013-06-04 10:10:00,52.33,52.37,52.33,52.35,6900.0,40.7395,40.7706,40.7395,40.755,6900.0
2013-06-04 10:15:00,52.34,52.34,52.28,52.3,5700.0,40.7472,40.7472,40.7005,40.7161,5700.0
2013-06-04 10:20:00,52.29,52.31,52.28,52.31,19700.0,40.7083,40.7239,40.7005,40.7239,19700.0
2013-06-04 10:25:00,52.32,52.35,52.32,52.35,3800.0,40.7317,40.755,40.7317,40.755,3800.0
2013-06-04 10:30:00,52.36,52.4,52.33,52.38,18000.0,40.7628,40.7939,40.7395,40.7784,18000.0
2013-06-04 10:35:00,52.37,52.38,52.35,52.37,4800.0,40.7706,40.7784,40.755,40.7706,4800.0
2013-06-04 10:40:00,52.37,52.37,52.34,52.36,7600.0,40.7706,40.7706,40.7472,40.7628,7600.0
2013-06-04 10:45:00,52.35,52.37,52.34,52.34,13900.0,40.755,40.7706,40.7472,40.7472,13900.0
2013-06-04 10:50:00,52.34,52.34,52.23,52.25,22700.0,40.7472,40.7472,40.6616,40.6772,22700.0
2013-06-04 10:55:00,52.24,52.28,52.23,52.23,18700.0,40.6694,40.7005,40.6616,40.6616,18700.0
2013-06-04 11:00:00,52.22,52.24,52.18,52.24,7100.0,40.6538,40.6694,40.6227,40.6694,7100.0
2013-06-04 11:05:00,52.23,52.24,52.19,52.24,12200.0,40.6616,40.6694,40.6305,40.6694,12200.0
2013-06-04 11:10:00,52.24,52.25,52.22,52.25,10900.0,40.6694,40.6772,40.6538,40.6772,10900.0
2013-06-04 11:15:00,52.25,52.26,52.22,52.22,3900.0,40.6772,40.685,40.6538,40.6538,3900.0
2013-06-04 11:20:00,52.22,52.27,52.22,52.26,8200.0,40.6538,40.6927,40.6538,40.685,8200.0
2013-06-04 11:25:00,52.27,52.28,52.26,52.27,7300.0,40.6927,40.7005,40.685,40.6927,7300.0
2013-06-04 11:30:00,52.27,52.28,52.25,52.27,4800.0,40.6927,40.7005,40.6772,40.6927,4800.0
2013-06-04 11:35:00,52.26,52.26,52.2,52.24,5700.0,40.685,40.685,40.6382,40.6694,5700.0
2013-06-04 11:40:00,52.24,52.3,52.23,52.3,18300.0,40.6694,40.7161,40.6616,40.7161,18300.0
2013-06-04 11:45:00,52.3,52.31,52.27,52.29,7300.0,40.7161,40.7239,40.6927,40.7083,7300.0
2013-06-04 11:50:00,52.29,52.3,52.27,52.3,11700.0,40.7083,40.7161,40.6927,40.7161,11700.0
2013-06-04 11:55:00,52.29,52.31,52.29,52.29,6900.0,40.7083,40.7239,40.7083,40.7083,6900.0
2013-06-04 12:00:00,52.29,52.29,52.2,52.2,20300.0,40.7083,40.7083,40.6382,40.6382,20300.0
2013-06-04 12:05:00,52.22,52.22,52.17,52.21,5900.0,40.6538,40.6538,40.6149,40.646,5900.0
2013-06-04 12:10:00,52.21,52.23,52.19,52.2,9400.0,40.646,40.6616,40.6305,40.6382,9400.0
2013-06-04 12:15:00,52.19,52.2,52.13,52.15,9100.0,40.6305,40.6382,40.5837,40.5993,9100.0
2013-06-04 12:20:00,52.14,52.16,52.14,52.15,7000.0,40.5915,40.6071,40.5915,40.5993,7000.0
2013-06-04 12:25:00,52.14,52.14,52.11,52.11,4400.0,40.5915,40.5915,40.5682,40.5682,4400.0
2013-06-04 12:30:00,52.1,52.13,52.1,52.13,1500.0,40.5604,40.5837,40.5604,40.5837,1500.0
2013-06-04 12:35:00,52.14,52.16,52.13,52.15,7700.0,40.5915,40.6071,40.5837,40.5993,7700.0
2013-06-04 12:40:00,52.15,52.15,52.13,52.15,24700.0,40.5993,40.5993,40.5837,40.5993,24700.0
2013-06-04 12:45:00,52.14,52.14,52.1,52.11,9500.0,40.5915,40.5915,40.5604,40.5682,9500.0
2013-06-04 12:50:00,52.11,52.16,52.11,52.13,4000.0,40.5682,40.6071,40.5682,40.5837,4000.0
2013-06-04 12:55:00,52.14,52.14,52.09,52.14,15100.0,40.5915,40.5915,40.5526,40.5915,15100.0
2013-06-04 13:00:00,52.11,52.14,52.11,52.14,5000.0,40.5682,40.5915,40.5682,40.5915,5000.0
2013-06-04 13:05:00,52.13,52.18,52.13,52.18,7800.0,40.5837,40.6227,40.5837,40.6227,7800.0
2013-06-04 13:10:00,52.17,52.19,52.17,52.19,2800.0,40.6149,40.6305,40.6149,40.6305,2800.0
2013-06-04 13:15:00,52.18,52.18,52.18,52.18,500.0,40.6227,40.6227,40.6227,40.6227,500.0
2013-06-04 13:20:00,52.18,52.18,52.14,52.14,3200.0,40.6227,40.6227,40.5915,40.5915,3200.0
2013-06-04 13:25:00,52.12,52.12,51.99,52.01,8000.0,40.576,40.576,40.4748,40.4903,8000.0
2013-06-04 13:30:00,52.01,52.02,51.97,52.02,5000.0,40.4903,40.4981,40.4592,40.4981,5000.0
2013-06-04 13:35:00,52.02,52.02,51.95,51.95,3300.0,40.4981,40.4981,40.4436,40.4436,3300.0
2013-06-04 13:40:00,51.98,51.98,51.94,51.96,13100.0,40.467,40.467,40.4358,40.4514,13100.0
2013-06-04 13:45:00,51.96,51.96,51.88,51.88,12800.0,40.4514,40.4514,40.3891,40.3891,12800.0
2013-06-04 13:50:00,51.88,51.93,51.88,51.89,7100.0,40.3891,40.428,40.3891,40.3969,7100.0
2013-06-04 13:55:00,51.89,51.93,51.86,51.92,7800.0,40.3969,40.428,40.3736,40.4203,7800.0
2013-06-04 14:00:00,51.92,51.93,51.86,51.88,6200.0,40.4203,40.428,40.3736,40.3891,6200.0
2013-06-04 14:05:00,51.87,51.9,51.82,51.82,37800.0,40.3813,40.4047,40.3424,40.3424,37800.0
2013-06-04 14:10:00,51.81,51.86,51.79,51.86,18100.0,40.3346,40.3736,40.3191,40.3736,18100.0
2013-06-04 14:15:00,51.87,51.88,51.83,51.87,20900.0,40.3813,40.3891,40.3502,40.3813,20900.0
2013-06-04 14:20:00,51.87,51.9,51.85,51.85,8300.0,40.3813,40.4047,40.3658,40.3658,8300.0
2013-06-04 14:25:00,51.84,51.9,51.84,51.9,16200.0,40.358,40.4047,40.358,40.4047,16200.0
2013-06-04 14:30:00,51.91,51.94,51.91,51.92,3700.0,40.4125,40.4358,40.4125,40.4203,3700.0
2013-06-04 14:35:00,51.93,51.96,51.91,51.96,5800.0,40.428,40.4514,40.4125,40.4514,5800.0
2013-06-04 14:40:00,51.98,52.01,51.97,51.98,9700.0,40.467,40.4903,40.4592,40.467,9700.0
2013-06-04 14:45:00,51.97,51.98,51.97,51.97,5100.0,40.4592,40.467,40.4592,40.4592,5100.0
2013-06-04 14:50:00,51.99,52.03,51.97,52.0,29700.0,40.4748,40.5059,40.4592,40.4825,29700.0
2013-06-04 14:55:00,52.0,52.0,51.92,51.95,8000.0,40.4825,40.4825,40.4203,40.4436,8000.0
2013-06-04 15:00:00,51.95,52.0,51.93,51.99,7800.0,40.4436,40.4825,40.428,40.4748,7800.0
2013-06-04 15:05:00,51.98,52.04,51.98,52.0,10600.0,40.467,40.5137,40.467,40.4825,10600.0
2013-06-04 15:10:00,52.01,52.01,51.94,51.95,5700.0,40.4903,40.4903,40.4358,40.4436,5700.0
2013-06-04 15:15:00,51.94,51.97,51.93,51.95,9100.0,40.4358,40.4592,40.428,40.4436,9100.0
2013-06-04 15:20:00,51.96,51.98,51.95,51.95,8600.0,40.4514,40.467,40.4436,40.4436,8600.0
2013-06-04 15:25:00,51.94,52.01,51.94,51.98,5800.0,40.4358,40.4903,40.4358,40.467,5800.0
2013-06-04 15:30:00,51.98,52.12,51.97,52.12,14900.0,40.467,40.576,40.4592,40.576,14900.0
2013-06-04 15:35:00,52.12,52.12,52.09,52.11,4600.0,40.576,40.576,40.5526,40.5682,4600.0
2013-06-04 15:40:00,52.13,52.16,52.13,52.16,3100.0,40.5837,40.6071,40.5837,40.6071,3100.0
2013-06-04 15:45:00,52.16,52.16,52.11,52.11,25000.0,40.6071,40.6071,40.5682,40.5682,25000.0
2013-06-04 15:50:00,52.1,52.11,52.04,52.05,39200.0,40.5604,40.5682,40.5137,40.5215,39200.0
2013-06-04 15:55:00,52.07,52.1,52.01,52.01,41600.0,40.537,40.5604,40.4903,40.4903,41600.0
2013-06-05 09:30:00,51.75,51.75,51.64,51.72,165700.0,40.2879,40.2879,40.2023,40.2646,165700.0
2013-06-05 09:35:00,51.73,51.73,51.65,51.71,44400.0,40.2723,40.2723,40.2101,40.2568,44400.0
2013-06-05 09:40:00,51.69,51.76,51.67,51.76,29700.0,40.2412,40.2957,40.2256,40.2957,29700.0
2013-06-05 09:45:00,51.77,51.77,51.74,51.76,29200.0,40.3035,40.3035,40.2801,40.2957,29200.0
2013-06-05 09:50:00,51.76,51.77,51.72,51.73,12400.0,40.2957,40.3035,40.2646,40.2723,12400.0
2013-06-05 09:55:00,51.74,51.75,51.67,51.67,14200.0,40.2801,40.2879,40.2256,40.2256,14200.0
2013-06-05 10:00:00,51.67,51.76,51.66,51.75,22800.0,40.2256,40.2957,40.2178,40.2879,22800.0
2013-06-05 10:05:00,51.76,51.78,51.66,51.66,17500.0,40.2957,40.3113,40.2178,40.2178,17500.0
2013-06-05 10:10:00,51.66,51.67,51.63,51.63,10800.0,40.2178,40.2256,40.1945,40.1945,10800.0
2013-06-05 10:15:00,51.62,51.62,51.5,51.5,11900.0,40.1867,40.1867,40.0933,40.0933,11900.0
2013-06-05 10:20:00,51.5,51.57,51.5,51.56,81100.0,40.0933,40.1478,40.0933,40.14,81100.0
2013-06-05 10:25:00,51.56,51.6,51.53,51.6,14900.0,40.14,40.1711,40.1166,40.1711,14900.0
2013-06-05 10:30:00,51.59,51.61,51.58,51.6,74500.0,40.1634,40.1789,40.1556,40.1711,74500.0
2013-06-05 10:35:00,51.61,51.64,51.56,51.58,96600.0,40.1789,40.2023,40.14,40.1556,96600.0
2013-06-05 10:40:00,51.57,51.61,51.55,51.57,18100.0,40.1478,40.1789,40.1322,40.1478,18100.0
2013-06-05 10:45:00,51.57,51.57,51.48,51.48,15700.0,40.1478,40.1478,40.0777,40.0777,15700.0
2013-06-05 10:50:00,51.48,51.49,51.44,51.49,13400.0,40.0777,40.0855,40.0466,40.0855,13400.0
2013-06-05 10:55:00,51.49,51.51,51.46,51.48,12200.0,40.0855,40.1011,40.0621,40.0777,12200.0
2013-06-05 11:00:00,51.46,51.47,51.41,51.43,8700.0,40.0621,40.0699,40.0232,40.0388,8700.0
2013-06-05 11:05:00,51.42,51.42,51.37,51.41,17200.0,40.031,40.031,39.9921,40.0232,17200.0
2013-06-05 11:10:00,51.41,51.42,51.4,51.42,6700.0,40.0232,40.031,40.0154,40.031,6700.0
2013-06-05 11:15:00,51.42,51.44,51.41,51.41,16400.0,40.031,40.0466,40.0232,40.0232,16400.0
2013-06-05 11:20:00,51.4,51.42,51.37,51.42,9600.0,40.0154,40.031,39.9921,40.031,9600.0
2013-06-05 11:25:00,51.43,51.44,51.4,51.4,13100.0,40.0388,40.0466,40.0154,40.0154,13100.0
2013-06-05 11:30:00,51.38,51.39,51.36,51.36,11100.0,39.9999,40.0077,39.9843,39.9843,11100.0
2013-06-05 11:35:00,51.35,51.44,51.35,51.44,8900.0,39.9765,40.0466,39.9765,40.0466,8900.0
2013-06-05 11:40:00,51.45,51.45,51.41,51.42,16400.0,40.0544,40.0544,40.0232,40.031,16400.0
2013-06-05 11:45:00,51.43,51.44,51.43,51.43,6800.0,40.0388,40.0466,40.0388,40.0388,6800.0
2013-06-05 11:50:00,51.42,51.43,51.41,51.41,14100.0,40.031,40.0388,40.0232,40.0232,14100.0
2013-06-05 11:55:00,51.4,51.41,51.34,51.35,26100.0,40.0154,40.0232,39.9687,39.9765,26100.0
2013-06-05 12:00:00,51.36,51.38,51.34,51.35,9300.0,39.9843,39.9999,39.9687,39.9765,9300.0
2013-06-05 12:05:00,51.34,51.34,51.3,51.33,13500.0,39.9687,39.9687,39.9376,39.9609,13500.0
2013-06-05 12:10:00,51.34,51.34,51.3,51.31,7900.0,39.9687,39.9687,39.9376,39.9454,7900.0
2013-06-05 12:15:00,51.3,51.3,51.27,51.28,14500.0,39.9376,39.9376,39.9142,39.922,14500.0
2013-06-05 12:20:00,51.29,51.29,51.26,51.29,15800.0,39.9298,39.9298,39.9064,39.9298,15800.0
2013-06-05 12:25:00,51.3,51.32,51.3,51.32,8100.0,39.9376,39.9532,39.9376,39.9532,8100.0
2013-06-05 12:30:00,51.31,51.32,51.3,51.3,7100.0,39.9454,39.9532,39.9376,39.9376,7100.0
2013-06-05 12:35:00,51.28,51.28,51.24,51.25,15800.0,39.922,39.922,39.8909,39.8987,15800.0
2013-06-05 12:40:00,51.25,51.27,51.25,51.26,5800.0,39.8987,39.9142,39.8987,39.9064,5800.0
2013-06-05 12:45:00,51.26,51.28,51.23,51.24,14400.0,39.9064,39.922,39.8831,39.8909,14400.0
2013-06-05 12:50:00,51.24,51.24,51.22,51.23,9100.0,39.8909,39.8909,39.8753,39.8831,9100.0
2013-06-05 12:55:00,51.23,51.26,51.23,51.23,3700.0,39.8831,39.9064,39.8831,39.8831,3700.0
2013-06-05 13:00:00,51.24,51.29,51.21,51.29,12000.0,39.8909,39.9298,39.8675,39.9298,12000.0
2013-06-05 13:05:00,51.3,51.32,51.3,51.32,4800.0,39.9376,39.9532,39.9376,39.9532,4800.0
2013-06-05 13:10:00,51.32,51.35,51.32,51.33,7200.0,39.9532,39.9765,39.9532,39.9609,7200.0
2013-06-05 13:15:00,51.33,51.36,51.31,51.35,15000.0,39.9609,39.9843,39.9454,39.9765,15000.0
2013-06-05 13:20:00,51.35,51.35,51.33,51.34,5000.0,39.9765,39.9765,39.9609,39.9687,5000.0
2013-06-05 13:25:00,51.34,51.36,51.33,51.35,7400.0,39.9687,39.9843,39.9609,39.9765,7400.0
2013-06-05 13:30:00,51.36,51.36,51.34,51.34,5300.0,39.9843,39.9843,39.9687,39.9687,5300.0
2013-06-05 13:35:00,51.35,51.36,51.33,51.36,7200.0,39.9765,39.9843,39.9609,39.9843,7200.0
2013-06-05 13:40:00,51.37,51.41,51.37,51.4,8000.0,39.9921,40.0232,39.9921,40.0154,8000.0
2013-06-05 13:45:00,51.4,51.4,51.35,51.36,5200.0,40.0154,40.0154,39.9765,39.9843,5200.0
2013-06-05 13:50:00,51.35,51.35,51.33,51.33,96600.0,39.9765,39.9765,39.9609,39.9609,96600.0
2013-06-05 13:55:00,51.32,51.32,51.29,51.3,21000.0,39.9532,39.9532,39.9298,39.9376,21000.0
2013-06-05 14:00:00,51.31,51.34,51.27,51.32,11600.0,39.9454,39.9687,39.9142,39.9532,11600.0
2013-06-05 14:05:00,51.32,51.33,51.3,51.32,8000.0,39.9532,39.9609,39.9376,39.9532,8000.0
2013-06-05 14:10:00,51.3,51.31,51.27,51.27,6700.0,39.9376,39.9454,39.9142,39.9142,6700.0
2013-06-05 14:15:00,51.28,51.29,51.27,51.28,5700.0,39.922,39.9298,39.9142,39.922,5700.0
2013-06-05 14:20:00,51.29,51.29,51.2,51.2,15200.0,39.9298,39.9298,39.8597,39.8597,15200.0
2013-06-05 14:25:00,51.19,51.22,51.16,51.16,8200.0,39.8519,39.8753,39.8286,39.8286,8200.0
2013-06-05 14:30:00,51.17,51.21,51.14,51.18,13500.0,39.8364,39.8675,39.813,39.8442,13500.0
2013-06-05 14:35:00,51.19,51.23,51.18,51.21,10300.0,39.8519,39.8831,39.8442,39.8675,10300.0
2013-06-05 14:40:00,51.22,51.25,51.21,51.25,5600.0,39.8753,39.8987,39.8675,39.8987,5600.0
2013-06-05 14:45:00,51.26,51.28,51.25,51.26,6300.0,39.9064,39.922,39.8987,39.9064,6300.0
2013-06-05 14:50:00,51.28,51.3,51.22,51.22,23600.0,39.922,39.9376,39.8753,39.8753,23600.0
2013-06-05 14:55:00,51.22,51.28,51.21,51.27,6900.0,39.8753,39.922,39.8675,39.9142,6900.0
2013-06-05 15:00:00,51.26,51.28,51.22,51.23,20900.0,39.9064,39.922,39.8753,39.8831,20900.0
2013-06-05 15:05:00,51.23,51.24,51.21,51.21,29800.0,39.8831,39.8909,39.8675,39.8675,29800.0
2013-06-05 15:10:00,51.2,51.23,51.19,51.23,20600.0,39.8597,39.8831,39.8519,39.8831,20600.0
2013-06-05 15:15:00,51.25,51.27,51.23,51.24,10400.0,39.8987,39.9142,39.8831,39.8909,10400.0
2013-06-05 15:20:00,51.24,51.26,51.17,51.25,13500.0,39.8909,39.9064,39.8364,39.8987,13500.0
2013-06-05 15:25:00,51.26,51.31,51.26,51.29,8400.0,39.9064,39.9454,39.9064,39.9298,8400.0
2013-06-05 15:30:00,51.29,51.34,51.29,51.3,596800.0,39.9298,39.9687,39.9298,39.9376,596800.0
2013-06-05 15:35:00,51.31,51.39,51.31,51.36,20900.0,39.9454,40.0077,39.9454,39.9843,20900.0
2013-06-05 15:40:00,51.35,51.35,51.31,51.31,9800.0,39.9765,39.9765,39.9454,39.9454,9800.0
2013-06-05 15:45:00,51.32,51.36,51.3,51.33,12300.0,39.9532,39.9843,39.9376,39.9609,12300.0
2013-06-05 15:50:00,51.32,51.32,51.22,51.22,17100.0,39.9532,39.9532,39.8753,39.8753,17100.0
2013-06-05 15:55:00,51.23,51.3,51.18,51.19,17900.0,39.8831,39.9376,39.8442,39.8519,17900.0
2013-06-06 09:30:00,51.15,51.21,51.12,51.21,38300.0,39.8208,39.8675,39.7975,39.8675,38300.0
2013-06-06 09:35:00,51.22,51.31,51.22,51.3,10600.0,39.8753,39.9454,39.8753,39.9376,10600.0
2013-06-06 09:40:00,51.3,51.32,51.28,51.31,7400.0,39.9376,39.9532,39.922,39.9454,7400.0
2013-06-06 09:45:00,51.32,51.32,51.28,51.29,10100.0,39.9532,39.9532,39.922,39.9298,10100.0
2013-06-06 09:50:00,51.31,51.32,51.23,51.24,34500.0,39.9454,39.9532,39.8831,39.8909,34500.0
2013-06-06 09:55:00,51.23,51.28,51.2,51.28,10000.0,39.8831,39.922,39.8597,39.922,10000.0
2013-06-06 10:00:00,51.29,51.36,51.29,51.3,19700.0,39.9298,39.9843,39.9298,39.9376,19700.0
2013-06-06 10:05:00,51.31,51.34,51.27,51.27,7200.0,39.9454,39.9687,39.9142,39.9142,7200.0
2013-06-06 10:10:00,51.28,51.28,51.16,51.16,67600.0,39.922,39.922,39.8286,39.8286,67600.0
2013-06-06 10:15:00,51.16,51.17,51.11,51.16,307800.0,39.8286,39.8364,39.7897,39.8286,307800.0
2013-06-06 10:20:00,51.17,51.23,51.14,51.16,51100.0,39.8364,39.8831,39.813,39.8286,51100.0
2013-06-06 10:25:00,51.16,51.17,51.09,51.15,10900.0,39.8286,39.8364,39.7741,39.8208,10900.0
2013-06-06 10:30:00,51.15,51.2,51.13,51.17,12300.0,39.8208,39.8597,39.8052,39.8364,12300.0
2013-06-06 10:35:00,51.17,51.17,51.11,51.13,8400.0,39.8364,39.8364,39.7897,39.8052,8400.0
2013-06-06 10:40:00,51.12,51.17,51.09,51.17,6700.0,39.7975,39.8364,39.7741,39.8364,6700.0
2013-06-06 10:45:00,51.16,51.22,51.14,51.21,10100.0,39.8286,39.8753,39.813,39.8675,10100.0
2013-06-06 10:50:00,51.22,51.22,51.15,51.16,5500.0,39.8753,39.8753,39.8208,39.8286,5500.0
2013-06-06 10:55:00,51.17,51.24,51.14,51.24,14000.0,39.8364,39.8909,39.813,39.8909,14000.0
2013-06-06 11:00:00,51.23,51.23,51.19,51.21,14800.0,39.8831,39.8831,39.8519,39.8675,14800.0
2013-06-06 11:05:00,51.21,51.22,51.19,51.21,6600.0,39.8675,39.8753,39.8519,39.8675,6600.0
2013-06-06 11:10:00,51.2,51.25,51.2,51.24,17000.0,39.8597,39.8987,39.8597,39.8909,17000.0
2013-06-06 11:15:00,51.24,51.25,51.21,51.21,6700.0,39.8909,39.8987,39.8675,39.8675,6700.0
2013-06-06 11:20:00,51.21,51.22,51.16,51.18,5700.0,39.8675,39.8753,39.8286,39.8442,5700.0
2013-06-06 11:25:00,51.18,51.21,51.15,51.17,10800.0,39.8442,39.8675,39.8208,39.8364,10800.0
2013-06-06 11:30:00,51.17,51.17,51.15,51.17,10000.0,39.8364,39.8364,39.8208,39.8364,10000.0
2013-06-06 11:35:00,51.17,51.24,51.17,51.24,7400.0,39.8364,39.8909,39.8364,39.8909,7400.0
2013-06-06 11:40:00,51.24,51.27,51.24,51.25,8200.0,39.8909,39.9142,39.8909,39.8987,8200.0
2013-06-06 11:45:00,51.26,51.26,51.23,51.24,8800.0,39.9064,39.9064,39.8831,39.8909,8800.0
2013-06-06 11:50:00,51.25,51.27,51.23,51.23,13900.0,39.8987,39.9142,39.8831,39.8831,13900.0
2013-06-06 11:55:00,51.25,51.25,51.18,51.18,22500.0,39.8987,39.8987,39.8442,39.8442,22500.0
2013-06-06 12:00:00,51.17,51.2,51.12,51.12,18100.0,39.8364,39.8597,39.7975,39.7975,18100.0
2013-06-06 12:05:00,51.14,51.16,51.1,51.1,24000.0,39.813,39.8286,39.7819,39.7819,24000.0
2013-06-06 12:10:00,51.1,51.13,51.09,51.13,25000.0,39.7819,39.8052,39.7741,39.8052,25000.0
2013-06-06 12:15:00,51.12,51.15,51.12,51.13,7400.0,39.7975,39.8208,39.7975,39.8052,7400.0
2013-06-06 12:20:00,51.11,51.12,51.08,51.12,14900.0,39.7897,39.7975,39.7663,39.7975,14900.0
2013-06-06 12:25:00,51.12,51.12,50.96,51.03,31800.0,39.7975,39.7975,39.6729,39.7274,31800.0
2013-06-06 12:30:00,51.05,51.05,50.95,51.01,19500.0,39.743,39.743,39.6651,39.7118,19500.0
2013-06-06 12:35:00,51.05,51.06,51.02,51.04,12300.0,39.743,39.7507,39.7196,39.7352,12300.0
2013-06-06 12:40:00,51.05,51.07,51.03,51.06,7200.0,39.743,39.7585,39.7274,39.7507,7200.0
2013-06-06 12:45:00,51.08,51.08,51.01,51.04,11300.0,39.7663,39.7663,39.7118,39.7352,11300.0
2013-06-06 12:50:00,51.04,51.04,50.94,50.98,9600.0,39.7352,39.7352,39.6573,39.6885,9600.0
2013-06-06 12:55:00,50.97,51.0,50.95,50.97,15700.0,39.6807,39.704,39.6651,39.6807,15700.0
2013-06-06 13:00:00,50.99,51.04,50.99,51.03,82400.0,39.6962,39.7352,39.6962,39.7274,82400.0
2013-06-06 13:05:00,51.02,51.1,51.02,51.09,13800.0,39.7196,39.7819,39.7196,39.7741,13800.0
2013-06-06 13:10:00,51.09,51.15,51.08,51.12,16000.0,39.7741,39.8208,39.7663,39.7975,16000.0
2013-06-06 13:15:00,51.14,51.16,51.12,51.12,9600.0,39.813,39.8286,39.7975,39.7975,9600.0
2013-06-06 13:20:00,51.11,51.11,51.05,51.06,4000.0,39.7897,39.7897,39.743,39.7507,4000.0
2013-06-06 13:25:00,51.05,51.07,51.02,51.05,9400.0,39.743,39.7585,39.7196,39.743,9400.0
2013-06-06 13:30:00,51.06,51.1,51.05,51.1,3100.0,39.7507,39.7819,39.743,39.7819,3100.0
2013-06-06 13:35:00,51.11,51.16,51.11,51.14,6200.0,39.7897,39.8286,39.7897,39.813,6200.0
2013-06-06 13:40:00,51.13,51.15,51.12,51.15,2800.0,39.8052,39.8208,39.7975,39.8208,2800.0
2013-06-06 13:45:00,51.15,51.22,51.14,51.21,8300.0,39.8208,39.8753,39.813,39.8675,8300.0
2013-06-06 13:50:00,51.23,51.23,51.19,51.2,5700.0,39.8831,39.8831,39.8519,39.8597,5700.0
2013-06-06 13:55:00,51.19,51.2,51.18,51.2,2400.0,39.8519,39.8597,39.8442,39.8597,2400.0
2013-06-06 14:00:00,51.21,51.21,51.13,51.16,11000.0,39.8675,39.8675,39.8052,39.8286,11000.0
2013-06-06 14:05:00,51.16,51.22,51.15,51.19,13100.0,39.8286,39.8753,39.8208,39.8519,13100.0
2013-06-06 14:10:00,51.2,51.25,51.2,51.22,25900.0,39.8597,39.8987,39.8597,39.8753,25900.0
2013-06-06 14:15:00,51.23,51.23,51.18,51.2,12000.0,39.8831,39.8831,39.8442,39.8597,12000.0
2013-06-06 14:20:00,51.21,51.25,51.21,51.25,9000.0,39.8675,39.8987,39.8675,39.8987,9000.0
2013-06-06 14:25:00,51.26,51.34,51.26,51.34,27300.0,39.9064,39.9687,39.9064,39.9687,27300.0
2013-06-06 14:30:00,51.34,51.34,51.28,51.28,14900.0,39.9687,39.9687,39.922,39.922,14900.0
2013-06-06 14:35:00,51.28,51.29,51.28,51.29,3300.0,39.922,39.9298,39.922,39.9298,3300.0
2013-06-06 14:40:00,51.27,51.3,51.27,51.3,1900.0,39.9142,39.9376,39.9142,39.9376,1900.0
2013-06-06 14:45:00,51.32,51.37,51.32,51.37,11500.0,39.9532,39.9921,39.9532,39.9921,11500.0
2013-06-06 14:50:00,51.37,51.41,51.36,51.37,26600.0,39.9921,40.0232,39.9843,39.9921,26600.0
2013-06-06 14:55:00,51.37,51.38,51.35,51.36,10300.0,39.9921,39.9999,39.9765,39.9843,10300.0
2013-06-06 15:00:00,51.37,51.39,51.36,51.38,6400.0,39.9921,40.0077,39.9843,39.9999,6400.0
2013-06-06 15:05:00,51.39,51.4,51.36,51.36,6100.0,40.0077,40.0154,39.9843,39.9843,6100.0
2013-06-06 15:10:00,51.37,51.37,51.32,51.33,3900.0,39.9921,39.9921,39.9532,39.9609,3900.0
2013-06-06 15:15:00,51.32,51.35,51.3,51.33,6900.0,39.9532,39.9765,39.9376,39.9609,6900.0
2013-06-06 15:20:00,51.33,51.38,51.33,51.38,13200.0,39.9609,39.9999,39.9609,39.9999,13200.0
2013-06-06 15:25:00,51.39,51.45,51.39,51.43,12100.0,40.0077,40.0544,40.0077,40.0388,12100.0
2013-06-06 15:30:00,51.46,51.48,51.45,51.47,9900.0,40.0621,40.0777,40.0544,40.0699,9900.0
2013-06-06 15:35:00,51.47,51.49,51.46,51.46,24800.0,40.0699,40.0855,40.0621,40.0621,24800.0
2013-06-06 15:40:00,51.46,51.47,51.43,51.46,13000.0,40.0621,40.0699,40.0388,40.0621,13000.0
2013-06-06 15:45:00,51.47,51.48,51.45,51.45,27400.0,40.0699,40.0777,40.0544,40.0544,27400.0
2013-06-06 15:50:00,51.46,51.51,51.45,51.51,36100.0,40.0621,40.1011,40.0544,40.1011,36100.0
2013-06-06 15:55:00,51.52,51.56,51.5,51.56,21400.0,40.1089,40.14,40.0933,40.14,21400.0
2013-06-07 09:30:00,51.72,51.73,51.61,51.61,24500.0,40.2646,40.2723,40.1789,40.1789,24500.0
2013-06-07 09:35:00,51.59,51.66,51.59,51.66,12800.0,40.1634,40.2178,40.1634,40.2178,12800.0
2013-06-07 09:40:00,51.65,51.65,51.52,51.54,15200.0,40.2101,40.2101,40.1089,40.1244,15200.0
2013-06-07 09:45:00,51.55,51.61,51.55,51.59,8400.0,40.1322,40.1789,40.1322,40.1634,8400.0
2013-06-07 09:50:00,51.58,51.65,51.55,51.65,12100.0,40.1556,40.2101,40.1322,40.2101,12100.0
2013-06-07 09:55:00,51.65,51.7,51.64,51.7,16500.0,40.2101,40.249,40.2023,40.249,16500.0
2013-06-07 10:00:00,51.72,51.78,51.71,51.78,10300.0,40.2646,40.3113,40.2568,40.3113,10300.0
2013-06-07 10:05:00,51.77,51.86,51.76,51.85,26000.0,40.3035,40.3736,40.2957,40.3658,26000.0
2013-06-07 10:10:00,51.87,51.91,51.87,51.9,7400.0,40.3813,40.4125,40.3813,40.4047,7400.0
2013-06-07 10:15:00,51.9,51.94,51.89,51.9,42400.0,40.4047,40.4358,40.3969,40.4047,42400.0
2013-06-07 10:20:00,51.89,51.91,51.88,51.9,6700.0,40.3969,40.4125,40.3891,40.4047,6700.0
2013-06-07 10:25:00,51.89,51.94,51.89,51.91,8600.0,40.3969,40.4358,40.3969,40.4125,8600.0
2013-06-07 10:30:00,51.94,51.96,51.92,51.96,6500.0,40.4358,40.4514,40.4203,40.4514,6500.0
2013-06-07 10:35:00,51.96,52.0,51.94,51.99,10700.0,40.4514,40.4825,40.4358,40.4748,10700.0
2013-06-07 10:40:00,51.99,52.0,51.98,51.99,5800.0,40.4748,40.4825,40.467,40.4748,5800.0
2013-06-07 10:45:00,52.0,52.01,51.98,52.0,2700.0,40.4825,40.4903,40.467,40.4825,2700.0
2013-06-07 10:50:00,52.0,52.01,51.93,51.93,2400.0,40.4825,40.4903,40.428,40.428,2400.0
2013-06-07 10:55:00,51.94,51.96,51.94,51.96,1800.0,40.4358,40.4514,40.4358,40.4514,1800.0
2013-06-07 11:00:00,51.97,52.01,51.97,52.01,5700.0,40.4592,40.4903,40.4592,40.4903,5700.0
2013-06-07 11:05:00,52.0,52.04,52.0,52.02,2600.0,40.4825,40.5137,40.4825,40.4981,2600.0
2013-06-07 11:10:00,52.03,52.03,51.96,51.96,98800.0,40.5059,40.5059,40.4514,40.4514,98800.0
2013-06-07 11:15:00,51.97,51.99,51.95,51.99,42200.0,40.4592,40.4748,40.4436,40.4748,42200.0
2013-06-07 11:20:00,52.01,52.05,51.99,52.02,11500.0,40.4903,40.5215,40.4748,40.4981,11500.0
2013-06-07 11:25:00,52.02,52.06,52.02,52.06,10200.0,40.4981,40.5293,40.4981,40.5293,10200.0
2013-06-07 11:30:00,52.05,52.08,52.03,52.06,5100.0,40.5215,40.5448,40.5059,40.5293,5100.0
2013-06-07 11:35:00,52.04,52.05,52.0,52.0,6200.0,40.5137,40.5215,40.4825,40.4825,6200.0
2013-06-07 11:40:00,52.0,52.02,51.98,52.02,31900.0,40.4825,40.4981,40.467,40.4981,31900.0
2013-06-07 11:45:00,52.01,52.01,51.97,51.98,19500.0,40.4903,40.4903,40.4592,40.467,19500.0
2013-06-07 11:50:00,51.98,52.01,51.98,52.0,2600.0,40.467,40.4903,40.467,40.4825,2600.0
2013-06-07 11:55:00,52.01,52.01,52.0,52.0,4300.0,40.4903,40.4903,40.4825,40.4825,4300.0
2013-06-07 12:00:00,52.0,52.0,51.95,51.95,6300.0,40.4825,40.4825,40.4436,40.4436,6300.0
2013-06-07 12:05:00,51.96,51.99,51.96,51.97,6800.0,40.4514,40.4748,40.4514,40.4592,6800.0
2013-06-07 12:10:00,51.97,51.98,51.97,51.98,500.0,40.4592,40.467,40.4592,40.467,500.0
2013-06-07 12:15:00,51.98,52.01,51.98,52.01,3000.0,40.467,40.4903,40.467,40.4903,3000.0
2013-06-07 12:20:00,52.01,52.01,52.0,52.0,3600.0,40.4903,40.4903,40.4825,40.4825,3600.0
2013-06-07 12:25:00,52.02,52.02,51.97,51.99,2500.0,40.4981,40.4981,40.4592,40.4748,2500.0
2013-06-07 12:30:00,52.0,52.0,51.98,51.98,4100.0,40.4825,40.4825,40.467,40.467,4100.0
2013-06-07 12:35:00,51.98,51.98,51.97,51.97,1000.0,40.467,40.467,40.4592,40.4592,1000.0
2013-06-07 12:40:00,51.98,51.98,51.93,51.93,3600.0,40.467,40.467,40.428,40.428,3600.0
2013-06-07 12:45:00,51.93,51.93,51.9,51.9,2900.0,40.428,40.428,40.4047,40.4047,2900.0
2013-06-07 12:50:00,51.94,51.97,51.94,51.97,6200.0,40.4358,40.4592,40.4358,40.4592,6200.0
2013-06-07 12:55:00,51.97,51.98,51.96,51.96,1700.0,40.4592,40.467,40.4514,40.4514,1700.0
2013-06-07 13:00:00,51.96,51.99,51.96,51.98,4000.0,40.4514,40.4748,40.4514,40.467,4000.0
2013-06-07 13:05:00,51.99,51.99,51.99,51.99,1000.0,40.4748,40.4748,40.4748,40.4748,1000.0
2013-06-07 13:10:00,51.99,51.99,51.99,51.99,1800.0,40.4748,40.4748,40.4748,40.4748,1800.0
2013-06-07 13:15:00,52.0,52.01,52.0,52.0,3000.0,40.4825,40.4903,40.4825,40.4825,3000.0
2013-06-07 13:20:00,52.0,52.01,51.97,51.97,20800.0,40.4825,40.4903,40.4592,40.4592,20800.0
2013-06-07 13:25:00,51.96,51.98,51.96,51.97,10200.0,40.4514,40.467,40.4514,40.4592,10200.0
2013-06-07 13:30:00,51.98,51.98,51.96,51.96,7000.0,40.467,40.467,40.4514,40.4514,7000.0
2013-06-07 13:35:00,51.98,51.99,51.98,51.98,7900.0,40.467,40.4748,40.467,40.467,7900.0
2013-06-07 13:40:00,51.99,51.99,51.96,51.96,5400.0,40.4748,40.4748,40.4514,40.4514,5400.0
2013-06-07 13:45:00,51.96,51.96,51.95,51.95,2700.0,40.4514,40.4514,40.4436,40.4436,2700.0
2013-06-07 13:50:00,51.96,51.97,51.96,51.97,3700.0,40.4514,40.4592,40.4514,40.4592,3700.0
2013-06-07 13:55:00,51.99,51.99,51.95,51.95,1700.0,40.4748,40.4748,40.4436,40.4436,1700.0
2013-06-07 14:00:00,51.94,51.96,51.93,51.96,4100.0,40.4358,40.4514,40.428,40.4514,4100.0
2013-06-07 14:05:00,51.95,51.95,51.93,51.93,3100.0,40.4436,40.4436,40.428,40.428,3100.0
2013-06-07 14:10:00,51.94,51.94,51.92,51.92,5600.0,40.4358,40.4358,40.4203,40.4203,5600.0
2013-06-07 14:15:00,51.92,51.94,51.92,51.94,7300.0,40.4203,40.4358,40.4203,40.4358,7300.0
2013-06-07 14:20:00,51.94,51.94,51.86,51.86,9000.0,40.4358,40.4358,40.3736,40.3736,9000.0
2013-06-07 14:25:00,51.87,51.87,51.83,51.86,12100.0,40.3813,40.3813,40.3502,40.3736,12100.0
2013-06-07 14:30:00,51.86,51.88,51.84,51.88,10000.0,40.3736,40.3891,40.358,40.3891,10000.0
2013-06-07 14:35:00,51.9,51.92,51.9,51.9,7200.0,40.4047,40.4203,40.4047,40.4047,7200.0
2013-06-07 14:40:00,51.9,51.92,51.89,51.92,6400.0,40.4047,40.4203,40.3969,40.4203,6400.0
2013-06-07 14:45:00,51.91,51.94,51.88,51.94,8800.0,40.4125,40.4358,40.3891,40.4358,8800.0
2013-06-07 14:50:00,51.94,51.99,51.94,51.98,6900.0,40.4358,40.4748,40.4358,40.467,6900.0
2013-06-07 14:55:00,51.97,52.01,51.97,52.0,7000.0,40.4592,40.4903,40.4592,40.4825,7000.0
2013-06-07 15:00:00,51.99,52.0,51.97,52.0,10100.0,40.4748,40.4825,40.4592,40.4825,10100.0
2013-06-07 15:05:00,52.01,52.02,51.97,51.98,3900.0,40.4903,40.4981,40.4592,40.467,3900.0
2013-06-07 15:10:00,51.96,52.0,51.96,51.97,9600.0,40.4514,40.4825,40.4514,40.4592,9600.0
2013-06-07 15:15:00,51.97,52.04,51.97,52.03,7500.0,40.4592,40.5137,40.4592,40.5059,7500.0
2013-06-07 15:20:00,52.03,52.03,51.99,52.0,8000.0,40.5059,40.5059,40.4748,40.4825,8000.0
2013-06-07 15:25:00,52.0,52.01,51.99,52.01,9200.0,40.4825,40.4903,40.4748,40.4903,9200.0
2013-06-07 15:30:00,52.01,52.03,52.01,52.03,3300.0,40.4903,40.5059,40.4903,40.5059,3300.0
2013-06-07 15:35:00,52.02,52.02,52.01,52.01,8000.0,40.4981,40.4981,40.4903,40.4903,8000.0
2013-06-07 15:40:00,52.01,52.03,52.0,52.03,7700.0,40.4903,40.5059,40.4825,40.5059,7700.0
2013-06-07 15:45:00,52.02,52.08,52.02,52.08,4500.0,40.4981,40.5448,40.4981,40.5448,4500.0
2013-06-07 15:50:00,52.08,52.09,52.07,52.09,10700.0,40.5448,40.5526,40.537,40.5526,10700.0
2013-06-07 15:55:00,52.1,52.12,52.07,52.09,37700.0,40.5604,40.576,40.537,40.5526,37700.0
2013-06-10 09:30:00,52.25,52.25,52.12,52.12,16400.0,40.6772,40.6772,40.576,40.576,16400.0
2013-06-10 09:35:00,52.1,52.14,52.07,52.07,7600.0,40.5604,40.5915,40.537,40.537,7600.0
2013-06-10 09:40:00,52.06,52.08,51.99,52.0,10200.0,40.5293,40.5448,40.4748,40.4825,10200.0
2013-06-10 09:45:00,51.99,52.01,51.97,52.0,12900.0,40.4748,40.4903,40.4592,40.4825,12900.0
2013-06-10 09:50:00,52.01,52.04,51.98,52.0,4600.0,40.4903,40.5137,40.467,40.4825,4600.0
2013-06-10 09:55:00,52.01,52.02,51.99,52.0,7000.0,40.4903,40.4981,40.4748,40.4825,7000.0
2013-06-10 10:00:00,52.0,52.0,51.92,51.93,6900.0,40.4825,40.4825,40.4203,40.428,6900.0
2013-06-10 10:05:00,51.92,51.97,51.9,51.94,12500.0,40.4203,40.4592,40.4047,40.4358,12500.0
2013-06-10 10:10:00,51.94,51.94,51.9,51.91,8600.0,40.4358,40.4358,40.4047,40.4125,8600.0
2013-06-10 10:15:00,51.91,51.95,51.9,51.95,5100.0,40.4125,40.4436,40.4047,40.4436,5100.0
2013-06-10 10:20:00,51.95,51.99,51.94,51.99,4600.0,40.4436,40.4748,40.4358,40.4748,4600.0
2013-06-10 10:25:00,51.99,52.02,51.98,52.01,8000.0,40.4748,40.4981,40.467,40.4903,8000.0
2013-06-10 10:30:00,52.02,52.03,52.0,52.02,6600.0,40.4981,40.5059,40.4825,40.4981,6600.0
2013-06-10 10:35:00,52.03,52.09,52.03,52.09,6300.0,40.5059,40.5526,40.5059,40.5526,6300.0
2013-06-10 10:40:00,52.08,52.1,52.07,52.1,5700.0,40.5448,40.5604,40.537,40.5604,5700.0
2013-06-10 10:45:00,52.09,52.09,52.07,52.08,19300.0,40.5526,40.5526,40.537,40.5448,19300.0
2013-06-10 10:50:00,52.09,52.1,52.07,52.07,12500.0,40.5526,40.5604,40.537,40.537,12500.0
2013-06-10 10:55:00,52.07,52.07,52.03,52.06,2900.0,40.537,40.537,40.5059,40.5293,2900.0
2013-06-10 11:00:00,52.07,52.1,52.07,52.09,3100.0,40.537,40.5604,40.537,40.5526,3100.0
2013-06-10 11:05:00,52.08,52.14,52.08,52.12,19900.0,40.5448,40.5915,40.5448,40.576,19900.0
2013-06-10 11:10:00,52.12,52.15,52.12,52.15,7100.0,40.576,40.5993,40.576,40.5993,7100.0
2013-06-10 11:15:00,52.16,52.16,52.12,52.12,3400.0,40.6071,40.6071,40.576,40.576,3400.0
2013-06-10 11:20:00,52.13,52.14,52.13,52.14,2400.0,40.5837,40.5915,40.5837,40.5915,2400.0
2013-06-10 11:25:00,52.16,52.16,52.1,52.1,34500.0,40.6071,40.6071,40.5604,40.5604,34500.0
2013-06-10 11:30:00,52.09,52.11,52.07,52.08,7800.0,40.5526,40.5682,40.537,40.5448,7800.0
2013-06-10 11:35:00,52.1,52.13,52.1,52.1,1700.0,40.5604,40.5837,40.5604,40.5604,1700.0
2013-06-10 11:40:00,52.11,52.14,52.1,52.13,3900.0,40.5682,40.5915,40.5604,40.5837,3900.0
2013-06-10 11:45:00,52.15,52.16,52.14,52.14,9300.0,40.5993,40.6071,40.5915,40.5915,9300.0
2013-06-10 11:50:00,52.14,52.16,52.14,52.15,2200.0,40.5915,40.6071,40.5915,40.5993,2200.0
2013-06-10 11:55:00,52.15,52.15,52.11,52.12,4300.0,40.5993,40.5993,40.5682,40.576,4300.0
2013-06-10 12:00:00,52.13,52.15,52.12,52.14,4400.0,40.5837,40.5993,40.576,40.5915,4400.0
2013-06-10 12:05:00,52.16,52.17,52.13,52.13,3200.0,40.6071,40.6149,40.5837,40.5837,3200.0
2013-06-10 12:10:00,52.14,52.15,52.14,52.15,1700.0,40.5915,40.5993,40.5915,40.5993,1700.0
2013-06-10 12:15:00,52.15,52.16,52.14,52.15,2100.0,40.5993,40.6071,40.5915,40.5993,2100.0
2013-06-10 12:20:00,52.15,52.16,52.15,52.15,5100.0,40.5993,40.6071,40.5993,40.5993,5100.0
2013-06-10 12:25:00,52.14,52.14,52.11,52.11,7600.0,40.5915,40.5915,40.5682,40.5682,7600.0
2013-06-10 12:30:00,52.11,52.11,52.09,52.1,8600.0,40.5682,40.5682,40.5526,40.5604,8600.0
2013-06-10 12:35:00,52.09,52.11,52.09,52.1,1400.0,40.5526,40.5682,40.5526,40.5604,1400.0
2013-06-10 12:40:00,52.09,52.09,52.07,52.07,9200.0,40.5526,40.5526,40.537,40.537,9200.0
2013-06-10 12:45:00,52.08,52.08,52.08,52.08,4800.0,40.5448,40.5448,40.5448,40.5448,4800.0
2013-06-10 12:50:00,52.08,52.08,52.03,52.04,5800.0,40.5448,40.5448,40.5059,40.5137,5800.0
2013-06-10 12:55:00,52.04,52.05,52.03,52.03,8800.0,40.5137,40.5215,40.5059,40.5059,8800.0
2013-06-10 13:00:00,52.02,52.05,52.02,52.05,7900.0,40.4981,40.5215,40.4981,40.5215,7900.0
2013-06-10 13:05:00,52.04,52.05,52.03,52.05,7500.0,40.5137,40.5215,40.5059,40.5215,7500.0
2013-06-10 13:10:00,52.04,52.04,52.01,52.01,4800.0,40.5137,40.5137,40.4903,40.4903,4800.0
2013-06-10 13:15:00,52.02,52.05,52.01,52.03,8400.0,40.4981,40.5215,40.4903,40.5059,8400.0
2013-06-10 13:20:00,52.05,52.06,52.04,52.04,3100.0,40.5215,40.5293,40.5137,40.5137,3100.0
2013-06-10 13:25:00,52.04,52.04,52.03,52.04,2500.0,40.5137,40.5137,40.5059,40.5137,2500.0
2013-06-10 13:30:00,52.03,52.03,52.0,52.01,4400.0,40.5059,40.5059,40.4825,40.4903,4400.0
2013-06-10 13:35:00,52.0,52.01,51.98,52.01,4200.0,40.4825,40.4903,40.467,40.4903,4200.0
2013-06-10 13:40:00,52.0,52.02,52.0,52.02,3200.0,40.4825,40.4981,40.4825,40.4981,3200.0
2013-06-10 13:45:00,52.02,52.03,52.02,52.02,5400.0,40.4981,40.5059,40.4981,40.4981,5400.0
2013-06-10 13:50:00,52.01,52.03,52.0,52.03,2400.0,40.4903,40.5059,40.4825,40.5059,2400.0
2013-06-10 13:55:00,52.06,52.06,52.04,52.05,4200.0,40.5293,40.5293,40.5137,40.5215,4200.0
2013-06-10 14:00:00,52.04,52.05,52.02,52.02,5700.0,40.5137,40.5215,40.4981,40.4981,5700.0
2013-06-10 14:05:00,52.02,52.04,52.01,52.02,18000.0,40.4981,40.5137,40.4903,40.4981,18000.0
2013-06-10 14:10:00,52.01,52.01,51.95,51.97,9600.0,40.4903,40.4903,40.4436,40.4592,9600.0
2013-06-10 14:15:00,51.99,51.99,51.97,51.98,1200.0,40.4748,40.4748,40.4592,40.467,1200.0
2013-06-10 14:20:00,51.98,51.98,51.98,51.98,300.0,40.467,40.467,40.467,40.467,300.0
2013-06-10 14:25:00,51.98,52.03,51.98,52.01,4900.0,40.467,40.5059,40.467,40.4903,4900.0
2013-06-10 14:30:00,52.02,52.04,52.02,52.03,2300.0,40.4981,40.5137,40.4981,40.5059,2300.0
2013-06-10 14:35:00,52.03,52.05,52.02,52.04,2100.0,40.5059,40.5215,40.4981,40.5137,2100.0
2013-06-10 14:40:00,52.0,52.0,51.99,52.0,1200.0,40.4825,40.4825,40.4748,40.4825,1200.0
2013-06-10 14:45:00,52.02,52.06,52.02,52.06,10100.0,40.4981,40.5293,40.4981,40.5293,10100.0
2013-06-10 14:50:00,52.09,52.09,52.08,52.08,300.0,40.5526,40.5526,40.5448,40.5448,300.0
2013-06-10 14:55:00,52.1,52.1,52.1,52.1,100.0,40.5604,40.5604,40.5604,40.5604,100.0
2013-06-10 15:00:00,52.11,52.11,52.08,52.09,10600.0,40.5682,40.5682,40.5448,40.5526,10600.0
2013-06-10 15:05:00,52.1,52.11,52.06,52.11,3000.0,40.5604,40.5682,40.5293,40.5682,3000.0
2013-06-10 15:10:00,52.11,52.11,52.09,52.09,4700.0,40.5682,40.5682,40.5526,40.5526,4700.0
2013-06-10 15:15:00,52.07,52.07,52.06,52.06,1400.0,40.537,40.537,40.5293,40.5293,1400.0
2013-06-10 15:20:00,52.07,52.07,52.04,52.05,5200.0,40.537,40.537,40.5137,40.5215,5200.0
2013-06-10 15:25:00,52.05,52.06,52.03,52.06,4000.0,40.5215,40.5293,40.5059,40.5293,4000.0
2013-06-10 15:30:00,52.06,52.06,52.06,52.06,0.0,40.5293,40.5293,40.5293,40.5293,0.0
2013-06-10 15:35:00,52.08,52.08,52.07,52.08,4200.0,40.5448,40.5448,40.537,40.5448,4200.0
2013-06-10 15:40:00,52.07,52.07,52.06,52.06,3300.0,40.537,40.537,40.5293,40.5293,3300.0
2013-06-10 15:45:00,52.07,52.08,52.04,52.04,8800.0,40.537,40.5448,40.5137,40.5137,8800.0
2013-06-10 15:50:00,52.05,52.05,52.01,52.02,3900.0,40.5215,40.5215,40.4903,40.4981,3900.0
2013-06-10 15:55:00,52.0,52.04,52.0,52.04,9500.0,40.4825,40.5137,40.4825,40.5137,9500.0
2013-06-11 09:30:00,51.41,51.41,51.28,51.29,26500.0,40.0232,40.0232,39.922,39.9298,26500.0
2013-06-11 09:35:00,51.29,51.3,51.25,51.29,13900.0,39.9298,39.9376,39.8987,39.9298,13900.0
2013-06-11 09:40:00,51.29,51.38,51.29,51.37,13700.0,39.9298,39.9999,39.9298,39.9921,13700.0
2013-06-11 09:45:00,51.36,51.39,51.34,51.39,7000.0,39.9843,40.0077,39.9687,40.0077,7000.0
2013-06-11 09:50:00,51.39,51.43,51.39,51.41,4200.0,40.0077,40.0388,40.0077,40.0232,4200.0
2013-06-11 09:55:00,51.42,51.42,51.4,51.4,4900.0,40.031,40.031,40.0154,40.0154,4900.0
2013-06-11 10:00:00,51.43,51.5,51.43,51.46,7500.0,40.0388,40.0933,40.0388,40.0621,7500.0
2013-06-11 10:05:00,51.44,51.47,51.42,51.42,14300.0,40.0466,40.0699,40.031,40.031,14300.0
2013-06-11 10:10:00,51.42,51.42,51.37,51.4,10500.0,40.031,40.031,39.9921,40.0154,10500.0
2013-06-11 10:15:00,51.4,51.4,51.36,51.39,13700.0,40.0154,40.0154,39.9843,40.0077,13700.0
2013-06-11 10:20:00,51.39,51.44,51.36,51.44,10300.0,40.0077,40.0466,39.9843,40.0466,10300.0
2013-06-11 10:25:00,51.43,51.46,51.42,51.46,10800.0,40.0388,40.0621,40.031,40.0621,10800.0
2013-06-11 10:30:00,51.47,51.53,51.47,51.53,5800.0,40.0699,40.1166,40.0699,40.1166,5800.0
2013-06-11 10:35:00,51.52,51.54,51.51,51.54,3700.0,40.1089,40.1244,40.1011,40.1244,3700.0
2013-06-11 10:40:00,51.54,51.56,51.51,51.56,3600.0,40.1244,40.14,40.1011,40.14,3600.0
2013-06-11 10:45:00,51.56,51.56,51.54,51.55,5700.0,40.14,40.14,40.1244,40.1322,5700.0
2013-06-11 10:50:00,51.56,51.56,51.52,51.52,12100.0,40.14,40.14,40.1089,40.1089,12100.0
2013-06-11 10:55:00,51.52,51.6,51.51,51.56,420100.0,40.1089,40.1711,40.1011,40.14,420100.0
2013-06-11 11:00:00,51.56,51.57,51.53,51.55,8800.0,40.14,40.1478,40.1166,40.1322,8800.0
2013-06-11 11:05:00,51.57,51.58,51.53,51.54,5900.0,40.1478,40.1556,40.1166,40.1244,5900.0
2013-06-11 11:10:00,51.56,51.59,51.56,51.58,10000.0,40.14,40.1634,40.14,40.1556,10000.0
2013-06-11 11:15:00,51.59,51.61,51.57,51.6,13400.0,40.1634,40.1789,40.1478,40.1711,13400.0
2013-06-11 11:20:00,51.6,51.63,51.6,51.62,53900.0,40.1711,40.1945,40.1711,40.1867,53900.0
2013-06-11 11:25:00,51.63,51.74,51.63,51.74,26100.0,40.1945,40.2801,40.1945,40.2801,26100.0
2013-06-11 11:30:00,51.75,51.8,51.75,51.76,16900.0,40.2879,40.3268,40.2879,40.2957,16900.0
2013-06-11 11:35:00,51.76,51.76,51.73,51.74,11000.0,40.2957,40.2957,40.2723,40.2801,11000.0
2013-06-11 11:40:00,51.74,51.74,51.73,51.73,13100.0,40.2801,40.2801,40.2723,40.2723,13100.0
2013-06-11 11:45:00,51.74,51.77,51.73,51.76,8700.0,40.2801,40.3035,40.2723,40.2957,8700.0
2013-06-11 11:50:00,51.77,51.77,51.71,51.71,40400.0,40.3035,40.3035,40.2568,40.2568,40400.0
2013-06-11 11:55:00,51.72,51.73,51.71,51.71,54800.0,40.2646,40.2723,40.2568,40.2568,54800.0
2013-06-11 12:00:00,51.71,51.71,51.68,51.7,13300.0,40.2568,40.2568,40.2334,40.249,13300.0
2013-06-11 12:05:00,51.72,51.74,51.72,51.73,5300.0,40.2646,40.2801,40.2646,40.2723,5300.0
2013-06-11 12:10:00,51.73,51.73,51.7,51.73,128100.0,40.2723,40.2723,40.249,40.2723,128100.0
2013-06-11 12:15:00,51.73,51.73,51.69,51.69,9400.0,40.2723,40.2723,40.2412,40.2412,9400.0
2013-06-11 12:20:00,51.68,51.69,51.68,51.69,1300.0,40.2334,40.2412,40.2334,40.2412,1300.0
2013-06-11 12:25:00,51.68,51.7,51.68,51.7,4500.0,40.2334,40.249,40.2334,40.249,4500.0
2013-06-11 12:30:00,51.71,51.71,51.69,51.7,4500.0,40.2568,40.2568,40.2412,40.249,4500.0
2013-06-11 12:35:00,51.68,51.69,51.67,51.68,14300.0,40.2334,40.2412,40.2256,40.2334,14300.0
2013-06-11 12:40:00,51.69,51.72,51.69,51.72,23000.0,40.2412,40.2646,40.2412,40.2646,23000.0
2013-06-11 12:45:00,51.72,51.73,51.7,51.7,3000.0,40.2646,40.2723,40.249,40.249,3000.0
2013-06-11 12:50:00,51.7,51.7,51.66,51.66,3700.0,40.249,40.249,40.2178,40.2178,3700.0
2013-06-11 12:55:00,51.66,51.69,51.66,51.68,3500.0,40.2178,40.2412,40.2178,40.2334,3500.0
2013-06-11 13:00:00,51.68,51.69,51.68,51.69,1800.0,40.2334,40.2412,40.2334,40.2412,1800.0
2013-06-11 13:05:00,51.68,51.69,51.68,51.69,2400.0,40.2334,40.2412,40.2334,40.2412,2400.0
2013-06-11 13:10:00,51.67,51.68,51.66,51.66,6800.0,40.2256,40.2334,40.2178,40.2178,6800.0
2013-06-11 13:15:00,51.64,51.64,51.59,51.59,38300.0,40.2023,40.2023,40.1634,40.1634,38300.0
2013-06-11 13:20:00,51.59,51.59,51.55,51.58,23700.0,40.1634,40.1634,40.1322,40.1556,23700.0
2013-06-11 13:25:00,51.58,51.6,51.56,51.56,36300.0,40.1556,40.1711,40.14,40.14,36300.0
2013-06-11 13:30:00,51.56,51.56,51.51,51.51,5700.0,40.14,40.14,40.1011,40.1011,5700.0
2013-06-11 13:35:00,51.5,51.52,51.47,51.52,12300.0,40.0933,40.1089,40.0699,40.1089,12300.0
2013-06-11 13:40:00,51.51,51.51,51.46,51.48,5400.0,40.1011,40.1011,40.0621,40.0777,5400.0
2013-06-11 13:45:00,51.47,51.5,51.47,51.49,8700.0,40.0699,40.0933,40.0699,40.0855,8700.0
2013-06-11 13:50:00,51.49,51.52,51.49,51.5,10500.0,40.0855,40.1089,40.0855,40.0933,10500.0
2013-06-11 13:55:00,51.47,51.51,51.44,51.44,15300.0,40.0699,40.1011,40.0466,40.0466,15300.0
2013-06-11 14:00:00,51.41,51.47,51.41,51.45,3200.0,40.0232,40.0699,40.0232,40.0544,3200.0
2013-06-11 14:05:00,51.45,51.48,51.43,51.43,4900.0,40.0544,40.0777,40.0388,40.0388,4900.0
2013-06-11 14:10:00,51.46,51.48,51.42,51.46,11800.0,40.0621,40.0777,40.031,40.0621,11800.0
2013-06-11 14:15:00,51.48,51.51,51.47,51.49,18900.0,40.0777,40.1011,40.0699,40.0855,18900.0
2013-06-11 14:20:00,51.51,51.54,51.5,51.54,24800.0,40.1011,40.1244,40.0933,40.1244,24800.0
2013-06-11 14:25:00,51.54,51.54,51.51,51.53,3700.0,40.1244,40.1244,40.1011,40.1166,3700.0
2013-06-11 14:30:00,51.55,51.58,51.53,51.55,11800.0,40.1322,40.1556,40.1166,40.1322,11800.0
2013-06-11 14:35:00,51.54,51.56,51.53,51.55,2200.0,40.1244,40.14,40.1166,40.1322,2200.0
2013-06-11 14:40:00,51.57,51.57,51.53,51.54,6200.0,40.1478,40.1478,40.1166,40.1244,6200.0
2013-06-11 14:45:00,51.52,51.56,51.52,51.53,4400.0,40.1089,40.14,40.1089,40.1166,4400.0
2013-06-11 14:50:00,51.54,51.55,51.51,51.52,5100.0,40.1244,40.1322,40.1011,40.1089,5100.0
2013-06-11 14:55:00,51.52,51.64,51.52,51.64,7100.0,40.1089,40.2023,40.1089,40.2023,7100.0
2013-06-11 15:00:00,51.64,51.65,51.62,51.63,28600.0,40.2023,40.2101,40.1867,40.1945,28600.0
2013-06-11 15:05:00,51.65,51.65,51.62,51.62,7400.0,40.2101,40.2101,40.1867,40.1867,7400.0
2013-06-11 15:10:00,51.63,51.63,51.61,51.63,3300.0,40.1945,40.1945,40.1789,40.1945,3300.0
2013-06-11 15:15:00,51.64,51.64,51.6,51.62,17800.0,40.2023,40.2023,40.1711,40.1867,17800.0
2013-06-11 15:20:00,51.63,51.65,51.6,51.65,14000.0,40.1945,40.2101,40.1711,40.2101,14000.0
2013-06-11 15:25:00,51.65,51.65,51.56,51.56,15800.0,40.2101,40.2101,40.14,40.14,15800.0
2013-06-11 15:30:00,51.57,51.57,51.52,51.52,31100.0,40.1478,40.1478,40.1089,40.1089,31100.0
2013-06-11 15:35:00,51.54,51.55,51.51,51.51,10100.0,40.1244,40.1322,40.1011,40.1011,10100.0
2013-06-11 15:40:00,51.51,51.52,51.47,51.47,5600.0,40.1011,40.1089,40.0699,40.0699,5600.0
2013-06-11 15:45:00,51.46,51.46,51.42,51.46,26800.0,40.0621,40.0621,40.031,40.0621,26800.0
2013-06-11 15:50:00,51.46,51.48,51.44,51.45,29400.0,40.0621,40.0777,40.0466,40.0544,29400.0
2013-06-11 15:55:00,51.45,51.47,51.44,51.46,19400.0,40.0544,40.0699,40.0466,40.0621,19400.0
2013-06-12 09:30:00,51.93,51.94,51.88,51.88,56300.0,40.428,40.4358,40.3891,40.3891,56300.0
2013-06-12 09:35:00,51.88,51.88,51.82,51.83,20900.0,40.3891,40.3891,40.3424,40.3502,20900.0
2013-06-12 09:40:00,51.79,51.82,51.77,51.78,9300.0,40.3191,40.3424,40.3035,40.3113,9300.0
2013-06-12 09:45:00,51.79,51.79,51.72,51.73,9100.0,40.3191,40.3191,40.2646,40.2723,9100.0
2013-06-12 09:50:00,51.73,51.77,51.72,51.75,11400.0,40.2723,40.3035,40.2646,40.2879,11400.0
2013-06-12 09:55:00,51.75,51.79,51.75,51.75,7000.0,40.2879,40.3191,40.2879,40.2879,7000.0
2013-06-12 10:00:00,51.72,51.72,51.61,51.62,8800.0,40.2646,40.2646,40.1789,40.1867,8800.0
2013-06-12 10:05:00,51.6,51.63,51.6,51.62,16300.0,40.1711,40.1945,40.1711,40.1867,16300.0
2013-06-12 10:10:00,51.61,51.63,51.57,51.63,6300.0,40.1789,40.1945,40.1478,40.1945,6300.0
2013-06-12 10:15:00,51.63,51.63,51.59,51.59,7400.0,40.1945,40.1945,40.1634,40.1634,7400.0
2013-06-12 10:20:00,51.59,51.65,51.59,51.65,6100.0,40.1634,40.2101,40.1634,40.2101,6100.0
2013-06-12 10:25:00,51.64,51.69,51.64,51.69,6000.0,40.2023,40.2412,40.2023,40.2412,6000.0
2013-06-12 10:30:00,51.68,51.71,51.67,51.69,4500.0,40.2334,40.2568,40.2256,40.2412,4500.0
2013-06-12 10:35:00,51.68,51.69,51.63,51.63,17600.0,40.2334,40.2412,40.1945,40.1945,17600.0
2013-06-12 10:40:00,51.63,51.66,51.58,51.65,11100.0,40.1945,40.2178,40.1556,40.2101,11100.0
2013-06-12 10:45:00,51.63,51.63,51.57,51.59,11300.0,40.1945,40.1945,40.1478,40.1634,11300.0
2013-06-12 10:50:00,51.6,51.62,51.56,51.57,8500.0,40.1711,40.1867,40.14,40.1478,8500.0
2013-06-12 10:55:00,51.58,51.58,51.53,51.53,4200.0,40.1556,40.1556,40.1166,40.1166,4200.0
2013-06-12 11:00:00,51.52,51.54,51.51,51.52,4100.0,40.1089,40.1244,40.1011,40.1089,4100.0
2013-06-12 11:05:00,51.53,51.59,51.52,51.57,7100.0,40.1166,40.1634,40.1089,40.1478,7100.0
2013-06-12 11:10:00,51.57,51.59,51.52,51.55,12600.0,40.1478,40.1634,40.1089,40.1322,12600.0
2013-06-12 11:15:00,51.53,51.57,51.48,51.56,6400.0,40.1166,40.1478,40.0777,40.14,6400.0
2013-06-12 11:20:00,51.56,51.62,51.56,51.61,7000.0,40.14,40.1867,40.14,40.1789,7000.0
2013-06-12 11:25:00,51.62,51.62,51.57,51.57,8100.0,40.1867,40.1867,40.1478,40.1478,8100.0
2013-06-12 11:30:00,51.56,51.58,51.53,51.56,20700.0,40.14,40.1556,40.1166,40.14,20700.0
2013-06-12 11:35:00,51.55,51.58,51.5,51.5,2100.0,40.1322,40.1556,40.0933,40.0933,2100.0
2013-06-12 11:40:00,51.52,51.54,51.5,51.51,11600.0,40.1089,40.1244,40.0933,40.1011,11600.0
2013-06-12 11:45:00,51.48,51.48,51.4,51.4,7700.0,40.0777,40.0777,40.0154,40.0154,7700.0
2013-06-12 11:50:00,51.41,51.43,51.36,51.36,5500.0,40.0232,40.0388,39.9843,39.9843,5500.0
2013-06-12 11:55:00,51.35,51.38,51.32,51.36,13700.0,39.9765,39.9999,39.9532,39.9843,13700.0
2013-06-12 12:00:00,51.35,51.38,51.35,51.38,2200.0,39.9765,39.9999,39.9765,39.9999,2200.0
2013-06-12 12:05:00,51.38,51.38,51.36,51.36,2600.0,39.9999,39.9999,39.9843,39.9843,2600.0
2013-06-12 12:10:00,51.36,51.36,51.27,51.28,14500.0,39.9843,39.9843,39.9142,39.922,14500.0
2013-06-12 12:15:00,51.28,51.31,51.26,51.31,20600.0,39.922,39.9454,39.9064,39.9454,20600.0
2013-06-12 12:20:00,51.31,51.31,51.29,51.3,5700.0,39.9454,39.9454,39.9298,39.9376,5700.0
2013-06-12 12:25:00,51.33,51.33,51.32,51.32,1600.0,39.9609,39.9609,39.9532,39.9532,1600.0
2013-06-12 12:30:00,51.31,51.35,51.29,51.32,4700.0,39.9454,39.9765,39.9298,39.9532,4700.0
2013-06-12 12:35:00,51.34,51.34,51.29,51.29,2000.0,39.9687,39.9687,39.9298,39.9298,2000.0
2013-06-12 12:40:00,51.27,51.3,51.27,51.3,500.0,39.9142,39.9376,39.9142,39.9376,500.0
2013-06-12 12:45:00,51.33,51.35,51.33,51.35,1200.0,39.9609,39.9765,39.9609,39.9765,1200.0
2013-06-12 12:50:00,51.36,51.38,51.36,51.38,7400.0,39.9843,39.9999,39.9843,39.9999,7400.0
2013-06-12 12:55:00,51.38,51.4,51.38,51.39,20700.0,39.9999,40.0154,39.9999,40.0077,20700.0
2013-06-12 13:00:00,51.39,51.41,51.37,51.41,33700.0,40.0077,40.0232,39.9921,40.0232,33700.0
2013-06-12 13:05:00,51.38,51.45,51.38,51.45,30200.0,39.9999,40.0544,39.9999,40.0544,30200.0
2013-06-12 13:10:00,51.45,51.45,51.43,51.43,16100.0,40.0544,40.0544,40.0388,40.0388,16100.0
2013-06-12 13:15:00,51.44,51.45,51.43,51.44,11700.0,40.0466,40.0544,40.0388,40.0466,11700.0
2013-06-12 13:20:00,51.41,51.41,51.38,51.39,16400.0,40.0232,40.0232,39.9999,40.0077,16400.0
2013-06-12 13:25:00,51.38,51.43,51.38,51.41,7500.0,39.9999,40.0388,39.9999,40.0232,7500.0
2013-06-12 13:30:00,51.41,51.44,51.39,51.39,6100.0,40.0232,40.0466,40.0077,40.0077,6100.0
2013-06-12 13:35:00,51.39,51.41,51.35,51.35,34400.0,40.0077,40.0232,39.9765,39.9765,34400.0
2013-06-12 13:40:00,51.33,51.38,51.32,51.38,5700.0,39.9609,39.9999,39.9532,39.9999,5700.0
2013-06-12 13:45:00,51.38,51.39,51.37,51.37,6500.0,39.9999,40.0077,39.9921,39.9921,6500.0
2013-06-12 13:50:00,51.37,51.42,51.36,51.41,4600.0,39.9921,40.031,39.9843,40.0232,4600.0
2013-06-12 13:55:00,51.41,51.44,51.4,51.41,36600.0,40.0232,40.0466,40.0154,40.0232,36600.0
2013-06-12 14:00:00,51.42,51.42,51.33,51.33,46000.0,40.031,40.031,39.9609,39.9609,46000.0
2013-06-12 14:05:00,51.35,51.38,51.32,51.38,29900.0,39.9765,39.9999,39.9532,39.9999,29900.0
2013-06-12 14:10:00,51.37,51.37,51.25,51.27,34900.0,39.9921,39.9921,39.8987,39.9142,34900.0
2013-06-12 14:15:00,51.27,51.27,51.23,51.24,40300.0,39.9142,39.9142,39.8831,39.8909,40300.0
2013-06-12 14:20:00,51.24,51.3,51.24,51.25,5100.0,39.8909,39.9376,39.8909,39.8987,5100.0
2013-06-12 14:25:00,51.26,51.26,51.24,51.25,29100.0,39.9064,39.9064,39.8909,39.8987,29100.0
2013-06-12 14:30:00,51.26,51.28,51.19,51.21,33200.0,39.9064,39.922,39.8519,39.8675,33200.0
2013-06-12 14:35:00,51.22,51.24,51.2,51.22,33900.0,39.8753,39.8909,39.8597,39.8753,33900.0
2013-06-12 14:40:00,51.23,51.28,51.23,51.26,23200.0,39.8831,39.922,39.8831,39.9064,23200.0
2013-06-12 14:45:00,51.26,51.27,51.21,51.21,22700.0,39.9064,39.9142,39.8675,39.8675,22700.0
2013-06-12 14:50:00,51.22,51.25,51.2,51.24,42100.0,39.8753,39.8987,39.8597,39.8909,42100.0
2013-06-12 14:55:00,51.24,51.25,51.22,51.23,7000.0,39.8909,39.8987,39.8753,39.8831,7000.0
2013-06-12 15:00:00,51.25,51.26,51.19,51.21,39400.0,39.8987,39.9064,39.8519,39.8675,39400.0
2013-06-12 15:05:00,51.21,51.25,51.19,51.21,33600.0,39.8675,39.8987,39.8519,39.8675,33600.0
2013-06-12 15:10:00,51.22,51.24,51.19,51.23,65800.0,39.8753,39.8909,39.8519,39.8831,65800.0
2013-06-12 15:15:00,51.23,51.23,51.16,51.16,6400.0,39.8831,39.8831,39.8286,39.8286,6400.0
2013-06-12 15:20:00,51.15,51.22,51.15,51.21,43500.0,39.8208,39.8753,39.8208,39.8675,43500.0
2013-06-12 15:25:00,51.2,51.25,51.2,51.24,16500.0,39.8597,39.8987,39.8597,39.8909,16500.0
2013-06-12 15:30:00,51.24,51.24,51.15,51.15,38200.0,39.8909,39.8909,39.8208,39.8208,38200.0
2013-06-12 15:35:00,51.15,51.19,51.15,51.18,12900.0,39.8208,39.8519,39.8208,39.8442,12900.0
2013-06-12 15:40:00,51.18,51.19,51.16,51.18,20500.0,39.8442,39.8519,39.8286,39.8442,20500.0
2013-06-12 15:45:00,51.19,51.26,51.19,51.25,56500.0,39.8519,39.9064,39.8519,39.8987,56500.0
2013-06-12 15:50:00,51.26,51.28,51.22,51.23,43800.0,39.9064,39.922,39.8753,39.8831,43800.0
2013-06-12 15:55:00,51.23,51.24,51.19,51.2,13300.0,39.8831,39.8909,39.8519,39.8597,13300.0
2013-06-13 09:30:00,51.22,51.25,51.11,51.16,32700.0,39.8753,39.8987,39.7897,39.8286,32700.0
2013-06-13 09:35:00,51.15,51.17,51.13,51.16,16900.0,39.8208,39.8364,39.8052,39.8286,16900.0
2013-06-13 09:40:00,51.18,51.23,51.18,51.23,10200.0,39.8442,39.8831,39.8442,39.8831,10200.0
2013-06-13 09:45:00,51.24,51.25,51.19,51.2,6400.0,39.8909,39.8987,39.8519,39.8597,6400.0
2013-06-13 09:50:00,51.21,51.27,51.17,51.26,15800.0,39.8675,39.9142,39.8364,39.9064,15800.0
2013-06-13 09:55:00,51.26,51.34,51.25,51.33,47100.0,39.9064,39.9687,39.8987,39.9609,47100.0
2013-06-13 10:00:00,51.34,51.4,51.33,51.39,19500.0,39.9687,40.0154,39.9609,40.0077,19500.0
2013-06-13 10:05:00,51.39,51.39,51.32,51.33,25400.0,40.0077,40.0077,39.9532,39.9609,25400.0
2013-06-13 10:10:00,51.32,51.32,51.26,51.26,15800.0,39.9532,39.9532,39.9064,39.9064,15800.0
2013-06-13 10:15:00,51.25,51.35,51.25,51.34,5200.0,39.8987,39.9765,39.8987,39.9687,5200.0
2013-06-13 10:20:00,51.34,51.35,51.28,51.32,5900.0,39.9687,39.9765,39.922,39.9532,5900.0
2013-06-13 10:25:00,51.31,51.35,51.3,51.32,16700.0,39.9454,39.9765,39.9376,39.9532,16700.0
2013-06-13 10:30:00,51.31,51.38,51.31,51.38,13100.0,39.9454,39.9999,39.9454,39.9999,13100.0
2013-06-13 10:35:00,51.39,51.39,51.35,51.39,8200.0,40.0077,40.0077,39.9765,40.0077,8200.0
2013-06-13 10:40:00,51.39,51.4,51.36,51.4,20700.0,40.0077,40.0154,39.9843,40.0154,20700.0
2013-06-13 10:45:00,51.42,51.43,51.39,51.39,7800.0,40.031,40.0388,40.0077,40.0077,7800.0
2013-06-13 10:50:00,51.39,51.42,51.37,51.37,33900.0,40.0077,40.031,39.9921,39.9921,33900.0
2013-06-13 10:55:00,51.37,51.38,51.34,51.35,9000.0,39.9921,39.9999,39.9687,39.9765,9000.0
2013-06-13 11:00:00,51.35,51.38,51.34,51.38,178100.0,39.9765,39.9999,39.9687,39.9999,178100.0
2013-06-13 11:05:00,51.34,51.38,51.33,51.35,9600.0,39.9687,39.9999,39.9609,39.9765,9600.0
2013-06-13 11:10:00,51.38,51.39,51.35,51.38,15200.0,39.9999,40.0077,39.9765,39.9999,15200.0
2013-06-13 11:15:00,51.39,51.39,51.37,51.37,15900.0,40.0077,40.0077,39.9921,39.9921,15900.0
2013-06-13 11:20:00,51.39,51.4,51.37,51.39,9700.0,40.0077,40.0154,39.9921,40.0077,9700.0
2013-06-13 11:25:00,51.39,51.43,51.39,51.42,14300.0,40.0077,40.0388,40.0077,40.031,14300.0
2013-06-13 11:30:00,51.43,51.43,51.35,51.35,44200.0,40.0388,40.0388,39.9765,39.9765,44200.0
2013-06-13 11:35:00,51.36,51.39,51.35,51.39,9100.0,39.9843,40.0077,39.9765,40.0077,9100.0
2013-06-13 11:40:00,51.4,51.43,51.4,51.43,2100.0,40.0154,40.0388,40.0154,40.0388,2100.0
2013-06-13 11:45:00,51.43,51.43,51.43,51.43,2100.0,40.0388,40.0388,40.0388,40.0388,2100.0
2013-06-13 11:50:00,51.43,51.43,51.41,51.41,1500.0,40.0388,40.0388,40.0232,40.0232,1500.0
2013-06-13 11:55:00,51.42,51.43,51.41,51.43,23500.0,40.031,40.0388,40.0232,40.0388,23500.0
2013-06-13 12:00:00,51.44,51.45,51.44,51.45,2400.0,40.0466,40.0544,40.0466,40.0544,2400.0
2013-06-13 12:05:00,51.45,51.45,51.41,51.42,5600.0,40.0544,40.0544,40.0232,40.031,5600.0
2013-06-13 12:10:00,51.41,51.41,51.4,51.4,1300.0,40.0232,40.0232,40.0154,40.0154,1300.0
2013-06-13 12:15:00,51.42,51.42,51.4,51.41,3600.0,40.031,40.031,40.0154,40.0232,3600.0
2013-06-13 12:20:00,51.42,51.42,51.41,51.42,3300.0,40.031,40.031,40.0232,40.031,3300.0
2013-06-13 12:25:00,51.43,51.44,51.42,51.42,8400.0,40.0388,40.0466,40.031,40.031,8400.0
2013-06-13 12:30:00,51.42,51.45,51.42,51.45,2600.0,40.031,40.0544,40.031,40.0544,2600.0
2013-06-13 12:35:00,51.48,51.51,51.48,51.5,10200.0,40.0777,40.1011,40.0777,40.0933,10200.0
2013-06-13 12:40:00,51.51,51.52,51.51,51.51,3800.0,40.1011,40.1089,40.1011,40.1011,3800.0
2013-06-13 12:45:00,51.52,51.53,51.52,51.53,2900.0,40.1089,40.1166,40.1089,40.1166,2900.0
2013-06-13 12:50:00,51.53,51.57,51.53,51.57,2100.0,40.1166,40.1478,40.1166,40.1478,2100.0
2013-06-13 12:55:00,51.56,51.61,51.56,51.61,1500.0,40.14,40.1789,40.14,40.1789,1500.0
2013-06-13 13:00:00,51.61,51.61,51.58,51.58,3200.0,40.1789,40.1789,40.1556,40.1556,3200.0
2013-06-13 13:05:00,51.55,51.56,51.54,51.55,3200.0,40.1322,40.14,40.1244,40.1322,3200.0
2013-06-13 13:10:00,51.54,51.57,51.54,51.57,6200.0,40.1244,40.1478,40.1244,40.1478,6200.0
2013-06-13 13:15:00,51.58,51.58,51.57,51.57,5500.0,40.1556,40.1556,40.1478,40.1478,5500.0
2013-06-13 13:20:00,51.56,51.57,51.55,51.55,2800.0,40.14,40.1478,40.1322,40.1322,2800.0
2013-06-13 13:25:00,51.56,51.56,51.56,51.56,1300.0,40.14,40.14,40.14,40.14,1300.0
2013-06-13 13:30:00,51.57,51.57,51.57,51.57,1100.0,40.1478,40.1478,40.1478,40.1478,1100.0
2013-06-13 13:35:00,51.56,51.56,51.53,51.54,3100.0,40.14,40.14,40.1166,40.1244,3100.0
2013-06-13 13:40:00,51.53,51.54,51.53,51.54,1200.0,40.1166,40.1244,40.1166,40.1244,1200.0
2013-06-13 13:45:00,51.53,51.54,51.52,51.54,6600.0,40.1166,40.1244,40.1089,40.1244,6600.0
2013-06-13 13:50:00,51.55,51.58,51.55,51.58,10700.0,40.1322,40.1556,40.1322,40.1556,10700.0
2013-06-13 13:55:00,51.57,51.58,51.57,51.58,5200.0,40.1478,40.1556,40.1478,40.1556,5200.0
2013-06-13 14:00:00,51.6,51.67,51.6,51.67,4900.0,40.1711,40.2256,40.1711,40.2256,4900.0
2013-06-13 14:05:00,51.66,51.66,51.65,51.66,2500.0,40.2178,40.2178,40.2101,40.2178,2500.0
2013-06-13 14:10:00,51.65,51.65,51.65,51.65,2400.0,40.2101,40.2101,40.2101,40.2101,2400.0
2013-06-13 14:15:00,51.66,51.71,51.66,51.71,800.0,40.2178,40.2568,40.2178,40.2568,800.0
2013-06-13 14:20:00,51.72,51.72,51.71,51.71,2700.0,40.2646,40.2646,40.2568,40.2568,2700.0
2013-06-13 14:25:00,51.73,51.74,51.71,51.71,5900.0,40.2723,40.2801,40.2568,40.2568,5900.0
2013-06-13 14:30:00,51.71,51.72,51.71,51.71,4700.0,40.2568,40.2646,40.2568,40.2568,4700.0
2013-06-13 14:35:00,51.7,51.71,51.7,51.71,800.0,40.249,40.2568,40.249,40.2568,800.0
2013-06-13 14:40:00,51.71,51.71,51.7,51.7,1300.0,40.2568,40.2568,40.249,40.249,1300.0
2013-06-13 14:45:00,51.69,51.69,51.68,51.69,2500.0,40.2412,40.2412,40.2334,40.2412,2500.0
2013-06-13 14:50:00,51.69,51.72,51.69,51.72,1300.0,40.2412,40.2646,40.2412,40.2646,1300.0
2013-06-13 14:55:00,51.72,51.75,51.72,51.75,5000.0,40.2646,40.2879,40.2646,40.2879,5000.0
2013-06-13 15:00:00,51.75,51.79,51.75,51.77,1800.0,40.2879,40.3191,40.2879,40.3035,1800.0
2013-06-13 15:05:00,51.78,51.81,51.78,51.8,10300.0,40.3113,40.3346,40.3113,40.3268,10300.0
2013-06-13 15:10:00,51.8,51.82,51.8,51.82,7100.0,40.3268,40.3424,40.3268,40.3424,7100.0
2013-06-13 15:15:00,51.84,51.86,51.83,51.83,4200.0,40.358,40.3736,40.3502,40.3502,4200.0
2013-06-13 15:20:00,51.81,51.82,51.8,51.81,2500.0,40.3346,40.3424,40.3268,40.3346,2500.0
2013-06-13 15:25:00,51.83,51.87,51.83,51.85,6500.0,40.3502,40.3813,40.3502,40.3658,6500.0
2013-06-13 15:30:00,51.85,51.86,51.82,51.82,3400.0,40.3658,40.3736,40.3424,40.3424,3400.0
2013-06-13 15:35:00,51.81,51.87,51.81,51.87,10900.0,40.3346,40.3813,40.3346,40.3813,10900.0
2013-06-13 15:40:00,51.88,51.97,51.88,51.97,12200.0,40.3891,40.4592,40.3891,40.4592,12200.0
2013-06-13 15:45:00,51.97,52.03,51.97,52.01,3200.0,40.4592,40.5059,40.4592,40.4903,3200.0
2013-06-13 15:50:00,51.99,51.99,51.95,51.95,2900.0,40.4748,40.4748,40.4436,40.4436,2900.0
2013-06-13 15:55:00,51.93,51.98,51.93,51.95,17400.0,40.428,40.467,40.428,40.4436,17400.0
2013-06-14 09:30:00,51.74,51.77,51.69,51.74,37400.0,40.2801,40.3035,40.2412,40.2801,37400.0
2013-06-14 09:35:00,51.74,51.76,51.71,51.72,8700.0,40.2801,40.2957,40.2568,40.2646,8700.0
2013-06-14 09:40:00,51.72,51.77,51.71,51.77,12500.0,40.2646,40.3035,40.2568,40.3035,12500.0
2013-06-14 09:45:00,51.77,51.84,51.77,51.84,20600.0,40.3035,40.358,40.3035,40.358,20600.0
2013-06-14 09:50:00,51.85,51.85,51.77,51.78,64000.0,40.3658,40.3658,40.3035,40.3113,64000.0
2013-06-14 09:55:00,51.79,51.9,51.78,51.89,45300.0,40.3191,40.4047,40.3113,40.3969,45300.0
2013-06-14 10:00:00,51.9,51.95,51.89,51.95,9000.0,40.4047,40.4436,40.3969,40.4436,9000.0
2013-06-14 10:05:00,51.96,51.97,51.94,51.94,18700.0,40.4514,40.4592,40.4358,40.4358,18700.0
2013-06-14 10:10:00,51.93,51.93,51.89,51.91,12200.0,40.428,40.428,40.3969,40.4125,12200.0
2013-06-14 10:15:00,51.91,51.91,51.87,51.91,4900.0,40.4125,40.4125,40.3813,40.4125,4900.0
2013-06-14 10:20:00,51.91,51.91,51.86,51.86,8100.0,40.4125,40.4125,40.3736,40.3736,8100.0
2013-06-14 10:25:00,51.87,51.87,51.8,51.8,12700.0,40.3813,40.3813,40.3268,40.3268,12700.0
2013-06-14 10:30:00,51.82,51.83,51.81,51.83,13900.0,40.3424,40.3502,40.3346,40.3502,13900.0
2013-06-14 10:35:00,51.83,51.83,51.76,51.78,15700.0,40.3502,40.3502,40.2957,40.3113,15700.0
2013-06-14 10:40:00,51.78,51.78,51.76,51.78,9900.0,40.3113,40.3113,40.2957,40.3113,9900.0
2013-06-14 10:45:00,51.77,51.77,51.72,51.72,17200.0,40.3035,40.3035,40.2646,40.2646,17200.0
2013-06-14 10:50:00,51.71,51.71,51.65,51.68,24600.0,40.2568,40.2568,40.2101,40.2334,24600.0
2013-06-14 10:55:00,51.67,51.67,51.59,51.6,6600.0,40.2256,40.2256,40.1634,40.1711,6600.0
2013-06-14 11:00:00,51.6,51.62,51.55,51.62,10800.0,40.1711,40.1867,40.1322,40.1867,10800.0
2013-06-14 11:05:00,51.61,51.63,51.6,51.61,5900.0,40.1789,40.1945,40.1711,40.1789,5900.0
2013-06-14 11:10:00,51.6,51.64,51.6,51.62,3900.0,40.1711,40.2023,40.1711,40.1867,3900.0
2013-06-14 11:15:00,51.59,51.63,51.59,51.62,1700.0,40.1634,40.1945,40.1634,40.1867,1700.0
2013-06-14 11:20:00,51.64,51.67,51.62,51.67,1300.0,40.2023,40.2256,40.1867,40.2256,1300.0
2013-06-14 11:25:00,51.67,51.67,51.66,51.67,3100.0,40.2256,40.2256,40.2178,40.2256,3100.0
2013-06-14 11:30:00,51.68,51.69,51.6,51.62,6100.0,40.2334,40.2412,40.1711,40.1867,6100.0
2013-06-14 11:35:00,51.63,51.69,51.63,51.67,4500.0,40.1945,40.2412,40.1945,40.2256,4500.0
2013-06-14 11:40:00,51.68,51.69,51.59,51.62,48800.0,40.2334,40.2412,40.1634,40.1867,48800.0
2013-06-14 11:45:00,51.62,51.62,51.56,51.56,27100.0,40.1867,40.1867,40.14,40.14,27100.0
2013-06-14 11:50:00,51.56,51.57,51.55,51.55,2600.0,40.14,40.1478,40.1322,40.1322,2600.0
2013-06-14 11:55:00,51.63,51.63,51.62,51.63,4600.0,40.1945,40.1945,40.1867,40.1945,4600.0
2013-06-14 12:00:00,51.61,51.61,51.56,51.56,3300.0,40.1789,40.1789,40.14,40.14,3300.0
2013-06-14 12:05:00,51.6,51.62,51.57,51.61,2800.0,40.1711,40.1867,40.1478,40.1789,2800.0
2013-06-14 12:10:00,51.62,51.62,51.59,51.59,2100.0,40.1867,40.1867,40.1634,40.1634,2100.0
2013-06-14 12:15:00,51.58,51.62,51.58,51.6,5600.0,40.1556,40.1867,40.1556,40.1711,5600.0
2013-06-14 12:20:00,51.61,51.63,51.6,51.6,3100.0,40.1789,40.1945,40.1711,40.1711,3100.0
2013-06-14 12:25:00,51.6,51.63,51.6,51.61,2800.0,40.1711,40.1945,40.1711,40.1789,2800.0
2013-06-14 12:30:00,51.61,51.63,51.57,51.58,4900.0,40.1789,40.1945,40.1478,40.1556,4900.0
2013-06-14 12:35:00,51.59,51.63,51.59,51.63,4600.0,40.1634,40.1945,40.1634,40.1945,4600.0
2013-06-14 12:40:00,51.63,51.64,51.61,51.62,3700.0,40.1945,40.2023,40.1789,40.1867,3700.0
2013-06-14 12:45:00,51.63,51.63,51.62,51.63,2900.0,40.1945,40.1945,40.1867,40.1945,2900.0
2013-06-14 12:50:00,51.62,51.63,51.59,51.59,2800.0,40.1867,40.1945,40.1634,40.1634,2800.0
2013-06-14 12:55:00,51.57,51.57,51.54,51.54,2400.0,40.1478,40.1478,40.1244,40.1244,2400.0
2013-06-14 13:00:00,51.54,51.54,51.49,51.49,7800.0,40.1244,40.1244,40.0855,40.0855,7800.0
2013-06-14 13:05:00,51.5,51.5,51.5,51.5,1100.0,40.0933,40.0933,40.0933,40.0933,1100.0
2013-06-14 13:10:00,51.52,51.52,51.52,51.52,1000.0,40.1089,40.1089,40.1089,40.1089,1000.0
2013-06-14 13:15:00,51.53,51.53,51.49,51.49,4100.0,40.1166,40.1166,40.0855,40.0855,4100.0
2013-06-14 13:20:00,51.48,51.48,51.45,51.45,3100.0,40.0777,40.0777,40.0544,40.0544,3100.0
2013-06-14 13:25:00,51.43,51.43,51.42,51.42,1400.0,40.0388,40.0388,40.031,40.031,1400.0
2013-06-14 13:30:00,51.42,51.45,51.41,51.45,4600.0,40.031,40.0544,40.0232,40.0544,4600.0
2013-06-14 13:35:00,51.45,51.45,51.43,51.43,2600.0,40.0544,40.0544,40.0388,40.0388,2600.0
2013-06-14 13:40:00,51.45,51.47,51.45,51.47,2300.0,40.0544,40.0699,40.0544,40.0699,2300.0
2013-06-14 13:45:00,51.47,51.48,51.47,51.48,1000.0,40.0699,40.0777,40.0699,40.0777,1000.0
2013-06-14 13:50:00,51.47,51.47,51.43,51.44,2800.0,40.0699,40.0699,40.0388,40.0466,2800.0
2013-06-14 13:55:00,51.44,51.46,51.43,51.46,4100.0,40.0466,40.0621,40.0388,40.0621,4100.0
2013-06-14 14:00:00,51.46,51.46,51.41,51.43,3300.0,40.0621,40.0621,40.0232,40.0388,3300.0
2013-06-14 14:05:00,51.44,51.51,51.44,51.51,6100.0,40.0466,40.1011,40.0466,40.1011,6100.0
2013-06-14 14:10:00,51.52,51.52,51.48,51.49,30700.0,40.1089,40.1089,40.0777,40.0855,30700.0
2013-06-14 14:15:00,51.48,51.49,51.47,51.49,29600.0,40.0777,40.0855,40.0699,40.0855,29600.0
2013-06-14 14:20:00,51.51,51.59,51.5,51.58,50900.0,40.1011,40.1634,40.0933,40.1556,50900.0
2013-06-14 14:25:00,51.57,51.6,51.55,51.55,5600.0,40.1478,40.1711,40.1322,40.1322,5600.0
2013-06-14 14:30:00,51.55,51.55,51.52,51.52,10000.0,40.1322,40.1322,40.1089,40.1089,10000.0
2013-06-14 14:35:00,51.53,51.56,51.52,51.56,8500.0,40.1166,40.14,40.1089,40.14,8500.0
2013-06-14 14:40:00,51.56,51.56,51.54,51.54,8500.0,40.14,40.14,40.1244,40.1244,8500.0
2013-06-14 14:45:00,51.54,51.54,51.51,51.52,7600.0,40.1244,40.1244,40.1011,40.1089,7600.0
2013-06-14 14:50:00,51.51,51.53,51.49,51.49,12200.0,40.1011,40.1166,40.0855,40.0855,12200.0
2013-06-14 14:55:00,51.49,51.49,51.43,51.45,8900.0,40.0855,40.0855,40.0388,40.0544,8900.0
2013-06-14 15:00:00,51.46,51.53,51.46,51.53,3400.0,40.0621,40.1166,40.0621,40.1166,3400.0
2013-06-14 15:05:00,51.53,51.55,51.52,51.52,4100.0,40.1166,40.1322,40.1089,40.1089,4100.0
2013-06-14 15:10:00,51.52,51.54,51.51,51.54,3900.0,40.1089,40.1244,40.1011,40.1244,3900.0
2013-06-14 15:15:00,51.55,51.58,51.55,51.58,7200.0,40.1322,40.1556,40.1322,40.1556,7200.0
2013-06-14 15:20:00,51.58,51.59,51.57,51.57,4900.0,40.1556,40.1634,40.1478,40.1478,4900.0
2013-06-14 15:25:00,51.57,51.59,51.53,51.53,8500.0,40.1478,40.1634,40.1166,40.1166,8500.0
2013-06-14 15:30:00,51.53,51.55,51.51,51.51,8600.0,40.1166,40.1322,40.1011,40.1011,8600.0
2013-06-14 15:35:00,51.51,51.54,51.51,51.53,4900.0,40.1011,40.1244,40.1011,40.1166,4900.0
2013-06-14 15:40:00,51.52,51.52,51.46,51.46,3900.0,40.1089,40.1089,40.0621,40.0621,3900.0
2013-06-14 15:45:00,51.46,51.52,51.43,51.52,9600.0,40.0621,40.1089,40.0388,40.1089,9600.0
2013-06-14 15:50:00,51.51,51.51,51.49,51.51,13000.0,40.1011,40.1011,40.0855,40.1011,13000.0
2013-06-14 15:55:00,51.5,51.53,51.48,51.49,12900.0,40.0933,40.1166,40.0777,40.0855,12900.0
2013-06-17 09:30:00,52.0,52.2,52.0,52.18,22400.0,40.4825,40.6382,40.4825,40.6227,22400.0
2013-06-17 09:35:00,52.2,52.22,52.16,52.19,20000.0,40.6382,40.6538,40.6071,40.6305,20000.0
2013-06-17 09:40:00,52.19,52.22,52.16,52.22,15600.0,40.6305,40.6538,40.6071,40.6538,15600.0
2013-06-17 09:45:00,52.22,52.26,52.22,52.24,25200.0,40.6538,40.685,40.6538,40.6694,25200.0
2013-06-17 09:50:00,52.25,52.25,52.23,52.24,4600.0,40.6772,40.6772,40.6616,40.6694,4600.0
2013-06-17 09:55:00,52.24,52.25,52.22,52.22,2300.0,40.6694,40.6772,40.6538,40.6538,2300.0
2013-06-17 10:00:00,52.23,52.24,52.18,52.18,27900.0,40.6616,40.6694,40.6227,40.6227,27900.0
2013-06-17 10:05:00,52.18,52.24,52.18,52.23,12200.0,40.6227,40.6694,40.6227,40.6616,12200.0
2013-06-17 10:10:00,52.22,52.25,52.21,52.24,12800.0,40.6538,40.6772,40.646,40.6694,12800.0
2013-06-17 10:15:00,52.24,52.24,52.21,52.23,8000.0,40.6694,40.6694,40.646,40.6616,8000.0
2013-06-17 10:20:00,52.23,52.24,52.21,52.22,6100.0,40.6616,40.6694,40.646,40.6538,6100.0
2013-06-17 10:25:00,52.22,52.23,52.21,52.22,6600.0,40.6538,40.6616,40.646,40.6538,6600.0
2013-06-17 10:30:00,52.22,52.24,52.21,52.23,8200.0,40.6538,40.6694,40.646,40.6616,8200.0
2013-06-17 10:35:00,52.22,52.23,52.18,52.18,5400.0,40.6538,40.6616,40.6227,40.6227,5400.0
2013-06-17 10:40:00,52.18,52.19,52.17,52.17,21400.0,40.6227,40.6305,40.6149,40.6149,21400.0
2013-06-17 10:45:00,52.17,52.21,52.16,52.19,17500.0,40.6149,40.646,40.6071,40.6305,17500.0
2013-06-17 10:50:00,52.19,52.21,52.19,52.21,6800.0,40.6305,40.646,40.6305,40.646,6800.0
2013-06-17 10:55:00,52.21,52.25,52.21,52.25,3700.0,40.646,40.6772,40.646,40.6772,3700.0
2013-06-17 11:00:00,52.25,52.25,52.24,52.24,5200.0,40.6772,40.6772,40.6694,40.6694,5200.0
2013-06-17 11:05:00,52.25,52.25,52.22,52.23,8100.0,40.6772,40.6772,40.6538,40.6616,8100.0
2013-06-17 11:10:00,52.26,52.27,52.26,52.27,6300.0,40.685,40.6927,40.685,40.6927,6300.0
2013-06-17 11:15:00,52.26,52.26,52.24,52.24,3500.0,40.685,40.685,40.6694,40.6694,3500.0
2013-06-17 11:20:00,52.22,52.22,52.2,52.21,4300.0,40.6538,40.6538,40.6382,40.646,4300.0
2013-06-17 11:25:00,52.2,52.2,52.16,52.17,5500.0,40.6382,40.6382,40.6071,40.6149,5500.0
2013-06-17 11:30:00,52.17,52.18,52.16,52.17,6200.0,40.6149,40.6227,40.6071,40.6149,6200.0
2013-06-17 11:35:00,52.17,52.17,52.14,52.15,4800.0,40.6149,40.6149,40.5915,40.5993,4800.0
2013-06-17 11:40:00,52.16,52.16,52.14,52.14,2100.0,40.6071,40.6071,40.5915,40.5915,2100.0
2013-06-17 11:45:00,52.14,52.15,52.11,52.11,2200.0,40.5915,40.5993,40.5682,40.5682,2200.0
2013-06-17 11:50:00,52.12,52.16,52.12,52.14,7100.0,40.576,40.6071,40.576,40.5915,7100.0
2013-06-17 11:55:00,52.14,52.14,52.12,52.13,11700.0,40.5915,40.5915,40.576,40.5837,11700.0
2013-06-17 12:00:00,52.13,52.14,52.12,52.14,2600.0,40.5837,40.5915,40.576,40.5915,2600.0
2013-06-17 12:05:00,52.14,52.14,52.12,52.12,2600.0,40.5915,40.5915,40.576,40.576,2600.0
2013-06-17 12:10:00,52.11,52.11,52.09,52.09,1200.0,40.5682,40.5682,40.5526,40.5526,1200.0
2013-06-17 12:15:00,52.09,52.09,52.09,52.09,100.0,40.5526,40.5526,40.5526,40.5526,100.0
2013-06-17 12:20:00,52.1,52.12,52.1,52.1,4600.0,40.5604,40.576,40.5604,40.5604,4600.0
2013-06-17 12:25:00,52.11,52.11,52.09,52.09,1700.0,40.5682,40.5682,40.5526,40.5526,1700.0
2013-06-17 12:30:00,52.1,52.11,52.1,52.11,1500.0,40.5604,40.5682,40.5604,40.5682,1500.0
2013-06-17 12:35:00,52.1,52.11,52.1,52.11,200.0,40.5604,40.5682,40.5604,40.5682,200.0
2013-06-17 12:40:00,52.1,52.12,52.1,52.12,3100.0,40.5604,40.576,40.5604,40.576,3100.0
2013-06-17 12:45:00,52.13,52.14,52.13,52.13,3400.0,40.5837,40.5915,40.5837,40.5837,3400.0
2013-06-17 12:50:00,52.13,52.13,52.12,52.12,900.0,40.5837,40.5837,40.576,40.576,900.0
2013-06-17 12:55:00,52.12,52.12,52.09,52.1,13900.0,40.576,40.576,40.5526,40.5604,13900.0
2013-06-17 13:00:00,52.09,52.12,52.09,52.11,1700.0,40.5526,40.576,40.5526,40.5682,1700.0
2013-06-17 13:05:00,52.11,52.11,52.1,52.1,1100.0,40.5682,40.5682,40.5604,40.5604,1100.0
2013-06-17 13:10:00,52.09,52.09,52.08,52.08,3800.0,40.5526,40.5526,40.5448,40.5448,3800.0
2013-06-17 13:15:00,52.08,52.08,52.08,52.08,1300.0,40.5448,40.5448,40.5448,40.5448,1300.0
2013-06-17 13:20:00,52.1,52.16,52.1,52.16,5400.0,40.5604,40.6071,40.5604,40.6071,5400.0
2013-06-17 13:25:00,52.15,52.15,52.14,52.14,2100.0,40.5993,40.5993,40.5915,40.5915,2100.0
2013-06-17 13:30:00,52.14,52.15,52.13,52.15,2600.0,40.5915,40.5993,40.5837,40.5993,2600.0
2013-06-17 13:35:00,52.17,52.17,52.14,52.15,2800.0,40.6149,40.6149,40.5915,40.5993,2800.0
2013-06-17 13:40:00,52.14,52.15,52.14,52.15,2700.0,40.5915,40.5993,40.5915,40.5993,2700.0
2013-06-17 13:45:00,52.15,52.16,52.13,52.13,3600.0,40.5993,40.6071,40.5837,40.5837,3600.0
2013-06-17 13:50:00,52.14,52.15,52.13,52.13,2600.0,40.5915,40.5993,40.5837,40.5837,2600.0
2013-06-17 13:55:00,52.12,52.15,52.12,52.14,1100.0,40.576,40.5993,40.576,40.5915,1100.0
2013-06-17 14:00:00,52.14,52.15,52.14,52.14,2000.0,40.5915,40.5993,40.5915,40.5915,2000.0
2013-06-17 14:05:00,52.12,52.12,52.03,52.05,14800.0,40.576,40.576,40.5059,40.5215,14800.0
2013-06-17 14:10:00,52.04,52.05,52.0,52.03,7900.0,40.5137,40.5215,40.4825,40.5059,7900.0
2013-06-17 14:15:00,52.01,52.02,51.99,52.0,19500.0,40.4903,40.4981,40.4748,40.4825,19500.0
2013-06-17 14:20:00,52.0,52.02,51.98,51.98,8400.0,40.4825,40.4981,40.467,40.467,8400.0
2013-06-17 14:25:00,51.92,51.92,51.88,51.9,12400.0,40.4203,40.4203,40.3891,40.4047,12400.0
2013-06-17 14:30:00,51.91,51.95,51.88,51.95,5500.0,40.4125,40.4436,40.3891,40.4436,5500.0
2013-06-17 14:35:00,51.95,51.96,51.93,51.93,2400.0,40.4436,40.4514,40.428,40.428,2400.0
2013-06-17 14:40:00,51.95,51.95,51.91,51.91,1700.0,40.4436,40.4436,40.4125,40.4125,1700.0
2013-06-17 14:45:00,51.92,51.92,51.79,51.79,2700.0,40.4203,40.4203,40.3191,40.3191,2700.0
2013-06-17 14:50:00,51.8,51.83,51.79,51.79,7000.0,40.3268,40.3502,40.3191,40.3191,7000.0
2013-06-17 14:55:00,51.77,51.8,51.75,51.79,6100.0,40.3035,40.3268,40.2879,40.3191,6100.0
2013-06-17 15:00:00,51.77,51.86,51.77,51.85,3500.0,40.3035,40.3736,40.3035,40.3658,3500.0
2013-06-17 15:05:00,51.85,51.87,51.84,51.87,5000.0,40.3658,40.3813,40.358,40.3813,5000.0
2013-06-17 15:10:00,51.88,51.88,51.81,51.82,11200.0,40.3891,40.3891,40.3346,40.3424,11200.0
2013-06-17 15:15:00,51.82,51.86,51.81,51.85,5100.0,40.3424,40.3736,40.3346,40.3658,5100.0
2013-06-17 15:20:00,51.85,51.88,51.83,51.88,5800.0,40.3658,40.3891,40.3502,40.3891,5800.0
2013-06-17 15:25:00,51.88,51.91,51.88,51.9,7100.0,40.3891,40.4125,40.3891,40.4047,7100.0
2013-06-17 15:30:00,51.92,51.99,51.92,51.99,5400.0,40.4203,40.4748,40.4203,40.4748,5400.0
2013-06-17 15:35:00,52.0,52.07,52.0,52.05,11400.0,40.4825,40.537,40.4825,40.5215,11400.0
2013-06-17 15:40:00,52.04,52.05,52.03,52.04,5400.0,40.5137,40.5215,40.5059,40.5137,5400.0
2013-06-17 15:45:00,52.04,52.06,52.02,52.04,10600.0,40.5137,40.5293,40.4981,40.5137,10600.0
2013-06-17 15:50:00,52.03,52.03,51.97,51.97,3300.0,40.5059,40.5059,40.4592,40.4592,3300.0
2013-06-17 15:55:00,51.97,52.04,51.97,52.03,7000.0,40.4592,40.5137,40.4592,40.5059,7000.0
2013-06-18 09:30:00,52.11,52.18,52.09,52.18,15800.0,40.5682,40.6227,40.5526,40.6227,15800.0
2013-06-18 09:35:00,52.16,52.21,52.13,52.19,8200.0,40.6071,40.646,40.5837,40.6305,8200.0
2013-06-18 09:40:00,52.18,52.19,52.16,52.18,12800.0,40.6227,40.6305,40.6071,40.6227,12800.0
2013-06-18 09:45:00,52.17,52.2,52.14,52.2,77000.0,40.6149,40.6382,40.5915,40.6382,77000.0
2013-06-18 09:50:00,52.19,52.2,52.16,52.18,6000.0,40.6305,40.6382,40.6071,40.6227,6000.0
2013-06-18 09:55:00,52.17,52.19,52.15,52.15,11400.0,40.6149,40.6305,40.5993,40.5993,11400.0
2013-06-18 10:00:00,52.14,52.17,52.1,52.11,37000.0,40.5915,40.6149,40.5604,40.5682,37000.0
2013-06-18 10:05:00,52.12,52.18,52.12,52.18,10400.0,40.576,40.6227,40.576,40.6227,10400.0
2013-06-18 10:10:00,52.17,52.17,52.13,52.16,16300.0,40.6149,40.6149,40.5837,40.6071,16300.0
2013-06-18 10:15:00,52.17,52.23,52.17,52.22,22700.0,40.6149,40.6616,40.6149,40.6538,22700.0
2013-06-18 10:20:00,52.22,52.24,52.21,52.22,29600.0,40.6538,40.6694,40.646,40.6538,29600.0
2013-06-18 10:25:00,52.23,52.23,52.21,52.21,10200.0,40.6616,40.6616,40.646,40.646,10200.0
2013-06-18 10:30:00,52.22,52.27,52.22,52.26,6500.0,40.6538,40.6927,40.6538,40.685,6500.0
2013-06-18 10:35:00,52.26,52.29,52.26,52.28,4300.0,40.685,40.7083,40.685,40.7005,4300.0
2013-06-18 10:40:00,52.28,52.28,52.26,52.26,4700.0,40.7005,40.7005,40.685,40.685,4700.0
2013-06-18 10:45:00,52.27,52.27,52.24,52.25,4700.0,40.6927,40.6927,40.6694,40.6772,4700.0
2013-06-18 10:50:00,52.26,52.28,52.26,52.28,2600.0,40.685,40.7005,40.685,40.7005,2600.0
2013-06-18 10:55:00,52.28,52.29,52.28,52.29,4000.0,40.7005,40.7083,40.7005,40.7083,4000.0
2013-06-18 11:00:00,52.28,52.28,52.26,52.28,3100.0,40.7005,40.7005,40.685,40.7005,3100.0
2013-06-18 11:05:00,52.29,52.29,52.27,52.28,9400.0,40.7083,40.7083,40.6927,40.7005,9400.0
2013-06-18 11:10:00,52.27,52.27,52.27,52.27,4500.0,40.6927,40.6927,40.6927,40.6927,4500.0
2013-06-18 11:15:00,52.27,52.29,52.27,52.28,1100.0,40.6927,40.7083,40.6927,40.7005,1100.0
2013-06-18 11:20:00,52.28,52.28,52.26,52.27,5400.0,40.7005,40.7005,40.685,40.6927,5400.0
2013-06-18 11:25:00,52.27,52.34,52.27,52.34,2300.0,40.6927,40.7472,40.6927,40.7472,2300.0
2013-06-18 11:30:00,52.35,52.38,52.35,52.36,9800.0,40.755,40.7784,40.755,40.7628,9800.0
2013-06-18 11:35:00,52.37,52.38,52.37,52.37,3100.0,40.7706,40.7784,40.7706,40.7706,3100.0
2013-06-18 11:40:00,52.35,52.35,52.34,52.34,3200.0,40.755,40.755,40.7472,40.7472,3200.0
2013-06-18 11:45:00,52.34,52.34,52.33,52.33,1000.0,40.7472,40.7472,40.7395,40.7395,1000.0
2013-06-18 11:50:00,52.31,52.34,52.31,52.34,173100.0,40.7239,40.7472,40.7239,40.7472,173100.0
2013-06-18 11:55:00,52.34,52.34,52.32,52.32,4500.0,40.7472,40.7472,40.7317,40.7317,4500.0
2013-06-18 12:00:00,52.33,52.33,52.32,52.33,5200.0,40.7395,40.7395,40.7317,40.7395,5200.0
2013-06-18 12:05:00,52.32,52.32,52.3,52.32,2200.0,40.7317,40.7317,40.7161,40.7317,2200.0
2013-06-18 12:10:00,52.32,52.32,52.32,52.32,700.0,40.7317,40.7317,40.7317,40.7317,700.0
2013-06-18 12:15:00,52.32,52.34,52.32,52.33,2500.0,40.7317,40.7472,40.7317,40.7395,2500.0
2013-06-18 12:20:00,52.32,52.32,52.32,52.32,2500.0,40.7317,40.7317,40.7317,40.7317,2500.0
2013-06-18 12:25:00,52.32,52.33,52.32,52.32,1700.0,40.7317,40.7395,40.7317,40.7317,1700.0
2013-06-18 12:30:00,52.32,52.35,52.32,52.34,1800.0,40.7317,40.755,40.7317,40.7472,1800.0
2013-06-18 12:35:00,52.34,52.35,52.33,52.35,1700.0,40.7472,40.755,40.7395,40.755,1700.0
2013-06-18 12:40:00,52.36,52.37,52.35,52.37,1000.0,40.7628,40.7706,40.755,40.7706,1000.0
2013-06-18 12:45:00,52.38,52.38,52.37,52.38,2100.0,40.7784,40.7784,40.7706,40.7784,2100.0
2013-06-18 12:50:00,52.38,52.39,52.38,52.39,400.0,40.7784,40.7862,40.7784,40.7862,400.0
2013-06-18 12:55:00,52.4,52.41,52.39,52.4,9700.0,40.7939,40.8017,40.7862,40.7939,9700.0
2013-06-18 13:00:00,52.4,52.4,52.38,52.38,1600.0,40.7939,40.7939,40.7784,40.7784,1600.0
2013-06-18 13:05:00,52.37,52.37,52.36,52.37,2100.0,40.7706,40.7706,40.7628,40.7706,2100.0
2013-06-18 13:10:00,52.36,52.37,52.36,52.37,6900.0,40.7628,40.7706,40.7628,40.7706,6900.0
2013-06-18 13:15:00,52.36,52.36,52.34,52.36,4500.0,40.7628,40.7628,40.7472,40.7628,4500.0
2013-06-18 13:20:00,52.37,52.37,52.35,52.36,1900.0,40.7706,40.7706,40.755,40.7628,1900.0
2013-06-18 13:25:00,52.37,52.38,52.36,52.36,2700.0,40.7706,40.7784,40.7628,40.7628,2700.0
2013-06-18 13:30:00,52.35,52.35,52.32,52.33,1900.0,40.755,40.755,40.7317,40.7395,1900.0
2013-06-18 13:35:00,52.34,52.36,52.34,52.35,2500.0,40.7472,40.7628,40.7472,40.755,2500.0
2013-06-18 13:40:00,52.36,52.38,52.36,52.38,1300.0,40.7628,40.7784,40.7628,40.7784,1300.0
2013-06-18 13:45:00,52.38,52.39,52.37,52.37,1500.0,40.7784,40.7862,40.7706,40.7706,1500.0
2013-06-18 13:50:00,52.37,52.41,52.37,52.38,4500.0,40.7706,40.8017,40.7706,40.7784,4500.0
2013-06-18 13:55:00,52.38,52.38,52.37,52.38,2200.0,40.7784,40.7784,40.7706,40.7784,2200.0
2013-06-18 14:00:00,52.38,52.38,52.34,52.37,12800.0,40.7784,40.7784,40.7472,40.7706,12800.0
2013-06-18 14:05:00,52.38,52.41,52.38,52.4,2800.0,40.7784,40.8017,40.7784,40.7939,2800.0
2013-06-18 14:10:00,52.4,52.43,52.4,52.41,5500.0,40.7939,40.8173,40.7939,40.8017,5500.0
2013-06-18 14:15:00,52.4,52.42,52.4,52.4,2500.0,40.7939,40.8095,40.7939,40.7939,2500.0
2013-06-18 14:20:00,52.4,52.41,52.4,52.41,1300.0,40.7939,40.8017,40.7939,40.8017,1300.0
2013-06-18 14:25:00,52.42,52.43,52.37,52.4,7300.0,40.8095,40.8173,40.7706,40.7939,7300.0
2013-06-18 14:30:00,52.4,52.41,52.4,52.4,2200.0,40.7939,40.8017,40.7939,40.7939,2200.0
2013-06-18 14:35:00,52.41,52.43,52.39,52.39,43400.0,40.8017,40.8173,40.7862,40.7862,43400.0
2013-06-18 14:40:00,52.39,52.41,52.38,52.39,3100.0,40.7862,40.8017,40.7784,40.7862,3100.0
2013-06-18 14:45:00,52.39,52.43,52.39,52.42,2700.0,40.7862,40.8173,40.7862,40.8095,2700.0
2013-06-18 14:50:00,52.42,52.42,52.41,52.41,900.0,40.8095,40.8095,40.8017,40.8017,900.0
2013-06-18 14:55:00,52.41,52.42,52.41,52.42,2200.0,40.8017,40.8095,40.8017,40.8095,2200.0
2013-06-18 15:00:00,52.41,52.41,52.41,52.41,4300.0,40.8017,40.8017,40.8017,40.8017,4300.0
2013-06-18 15:05:00,52.41,52.42,52.38,52.4,31800.0,40.8017,40.8095,40.7784,40.7939,31800.0
2013-06-18 15:10:00,52.4,52.41,52.35,52.37,29100.0,40.7939,40.8017,40.755,40.7706,29100.0
2013-06-18 15:15:00,52.37,52.37,52.34,52.37,5000.0,40.7706,40.7706,40.7472,40.7706,5000.0
2013-06-18 15:20:00,52.37,52.39,52.37,52.39,3700.0,40.7706,40.7862,40.7706,40.7862,3700.0
2013-06-18 15:25:00,52.39,52.4,52.38,52.4,3100.0,40.7862,40.7939,40.7784,40.7939,3100.0
2013-06-18 15:30:00,52.42,52.42,52.38,52.39,2100.0,40.8095,40.8095,40.7784,40.7862,2100.0
2013-06-18 15:35:00,52.38,52.38,52.36,52.36,4800.0,40.7784,40.7784,40.7628,40.7628,4800.0
2013-06-18 15:40:00,52.37,52.39,52.37,52.37,9500.0,40.7706,40.7862,40.7706,40.7706,9500.0
2013-06-18 15:45:00,52.36,52.37,52.34,52.35,9600.0,40.7628,40.7706,40.7472,40.755,9600.0
2013-06-18 15:50:00,52.34,52.35,52.31,52.32,2900.0,40.7472,40.755,40.7239,40.7317,2900.0
2013-06-18 15:55:00,52.33,52.37,52.32,52.36,20300.0,40.7395,40.7706,40.7317,40.7628,20300.0
2013-06-19 09:30:00,52.22,52.39,52.22,52.31,82300.0,40.6538,40.7862,40.6538,40.7239,82300.0
2013-06-19 09:35:00,52.3,52.33,52.27,52.28,28900.0,40.7161,40.7395,40.6927,40.7005,28900.0
2013-06-19 09:40:00,52.28,52.28,52.24,52.24,1900.0,40.7005,40.7005,40.6694,40.6694,1900.0
2013-06-19 09:45:00,52.28,52.29,52.24,52.24,20700.0,40.7005,40.7083,40.6694,40.6694,20700.0
2013-06-19 09:50:00,52.23,52.25,52.22,52.22,36800.0,40.6616,40.6772,40.6538,40.6538,36800.0
2013-06-19 09:55:00,52.22,52.26,52.22,52.25,22200.0,40.6538,40.685,40.6538,40.6772,22200.0
2013-06-19 10:00:00,52.24,52.29,52.2,52.26,9400.0,40.6694,40.7083,40.6382,40.685,9400.0
2013-06-19 10:05:00,52.26,52.28,52.25,52.27,3000.0,40.685,40.7005,40.6772,40.6927,3000.0
2013-06-19 10:10:00,52.28,52.29,52.27,52.27,4000.0,40.7005,40.7083,40.6927,40.6927,4000.0
2013-06-19 10:15:00,52.29,52.32,52.28,52.32,3700.0,40.7083,40.7317,40.7005,40.7317,3700.0
2013-06-19 10:20:00,52.32,52.37,52.32,52.36,2500.0,40.7317,40.7706,40.7317,40.7628,2500.0
2013-06-19 10:25:00,52.37,52.39,52.37,52.38,10900.0,40.7706,40.7862,40.7706,40.7784,10900.0
2013-06-19 10:30:00,52.36,52.37,52.34,52.37,14300.0,40.7628,40.7706,40.7472,40.7706,14300.0
2013-06-19 10:35:00,52.36,52.37,52.35,52.37,4500.0,40.7628,40.7706,40.755,40.7706,4500.0
2013-06-19 10:40:00,52.36,52.38,52.35,52.38,3200.0,40.7628,40.7784,40.755,40.7784,3200.0
2013-06-19 10:45:00,52.39,52.39,52.32,52.32,8600.0,40.7862,40.7862,40.7317,40.7317,8600.0
2013-06-19 10:50:00,52.32,52.35,52.31,52.33,5500.0,40.7317,40.755,40.7239,40.7395,5500.0
2013-06-19 10:55:00,52.31,52.32,52.27,52.32,123800.0,40.7239,40.7317,40.6927,40.7317,123800.0
2013-06-19 11:00:00,52.31,52.31,52.27,52.28,9800.0,40.7239,40.7239,40.6927,40.7005,9800.0
2013-06-19 11:05:00,52.29,52.31,52.28,52.28,9800.0,40.7083,40.7239,40.7005,40.7005,9800.0
2013-06-19 11:10:00,52.29,52.33,52.29,52.31,7300.0,40.7083,40.7395,40.7083,40.7239,7300.0
2013-06-19 11:15:00,52.3,52.31,52.3,52.31,7500.0,40.7161,40.7239,40.7161,40.7239,7500.0
2013-06-19 11:20:00,52.31,52.34,52.28,52.28,78000.0,40.7239,40.7472,40.7005,40.7005,78000.0
2013-06-19 11:25:00,52.27,52.28,52.26,52.28,17000.0,40.6927,40.7005,40.685,40.7005,17000.0
2013-06-19 11:30:00,52.27,52.29,52.26,52.29,9000.0,40.6927,40.7083,40.685,40.7083,9000.0
2013-06-19 11:35:00,52.3,52.31,52.28,52.28,9400.0,40.7161,40.7239,40.7005,40.7005,9400.0
2013-06-19 11:40:00,52.28,52.28,52.25,52.28,13000.0,40.7005,40.7005,40.6772,40.7005,13000.0
2013-06-19 11:45:00,52.27,52.27,52.26,52.27,10900.0,40.6927,40.6927,40.685,40.6927,10900.0
2013-06-19 11:50:00,52.27,52.29,52.26,52.28,6600.0,40.6927,40.7083,40.685,40.7005,6600.0
2013-06-19 11:55:00,52.28,52.28,52.26,52.26,4700.0,40.7005,40.7005,40.685,40.685,4700.0
2013-06-19 12:00:00,52.24,52.25,52.22,52.23,6400.0,40.6694,40.6772,40.6538,40.6616,6400.0
2013-06-19 12:05:00,52.23,52.24,52.23,52.23,8300.0,40.6616,40.6694,40.6616,40.6616,8300.0
2013-06-19 12:10:00,52.23,52.24,52.23,52.24,7200.0,40.6616,40.6694,40.6616,40.6694,7200.0
2013-06-19 12:15:00,52.24,52.24,52.22,52.22,7900.0,40.6694,40.6694,40.6538,40.6538,7900.0
2013-06-19 12:20:00,52.22,52.23,52.22,52.22,6400.0,40.6538,40.6616,40.6538,40.6538,6400.0
2013-06-19 12:25:00,52.23,52.24,52.22,52.24,7400.0,40.6616,40.6694,40.6538,40.6694,7400.0
2013-06-19 12:30:00,52.24,52.24,52.22,52.23,7700.0,40.6694,40.6694,40.6538,40.6616,7700.0
2013-06-19 12:35:00,52.23,52.26,52.22,52.26,7800.0,40.6616,40.685,40.6538,40.685,7800.0
2013-06-19 12:40:00,52.26,52.27,52.26,52.27,4700.0,40.685,40.6927,40.685,40.6927,4700.0
2013-06-19 12:45:00,52.27,52.29,52.27,52.29,7500.0,40.6927,40.7083,40.6927,40.7083,7500.0
2013-06-19 12:50:00,52.27,52.27,52.26,52.27,18300.0,40.6927,40.6927,40.685,40.6927,18300.0
2013-06-19 12:55:00,52.27,52.27,52.25,52.25,4100.0,40.6927,40.6927,40.6772,40.6772,4100.0
2013-06-19 13:00:00,52.24,52.26,52.23,52.24,12300.0,40.6694,40.685,40.6616,40.6694,12300.0
2013-06-19 13:05:00,52.25,52.25,52.25,52.25,2100.0,40.6772,40.6772,40.6772,40.6772,2100.0
2013-06-19 13:10:00,52.26,52.28,52.26,52.26,21100.0,40.685,40.7005,40.685,40.685,21100.0
2013-06-19 13:15:00,52.26,52.27,52.25,52.27,11000.0,40.685,40.6927,40.6772,40.6927,11000.0
2013-06-19 13:20:00,52.26,52.27,52.26,52.27,6400.0,40.685,40.6927,40.685,40.6927,6400.0
2013-06-19 13:25:00,52.27,52.27,52.26,52.27,4300.0,40.6927,40.6927,40.685,40.6927,4300.0
2013-06-19 13:30:00,52.26,52.26,52.25,52.26,6400.0,40.685,40.685,40.6772,40.685,6400.0
2013-06-19 13:35:00,52.26,52.26,52.26,52.26,8100.0,40.685,40.685,40.685,40.685,8100.0
2013-06-19 13:40:00,52.26,52.27,52.26,52.27,7800.0,40.685,40.6927,40.685,40.6927,7800.0
2013-06-19 13:45:00,52.28,52.28,52.26,52.27,6000.0,40.7005,40.7005,40.685,40.6927,6000.0
2013-06-19 13:50:00,52.27,52.29,52.27,52.29,18900.0,40.6927,40.7083,40.6927,40.7083,18900.0
2013-06-19 13:55:00,52.29,52.33,52.29,52.32,10400.0,40.7083,40.7395,40.7083,40.7317,10400.0
2013-06-19 14:00:00,52.32,52.35,52.04,52.04,17200.0,40.7317,40.755,40.5137,40.5137,17200.0
2013-06-19 14:05:00,52.03,52.11,51.98,52.07,12800.0,40.5059,40.5682,40.467,40.537,12800.0
2013-06-19 14:10:00,52.06,52.21,52.02,52.21,13600.0,40.5293,40.646,40.4981,40.646,13600.0
2013-06-19 14:15:00,52.18,52.22,52.16,52.17,10200.0,40.6227,40.6538,40.6071,40.6149,10200.0
2013-06-19 14:20:00,52.15,52.15,52.03,52.03,23300.0,40.5993,40.5993,40.5059,40.5059,23300.0
2013-06-19 14:25:00,52.04,52.07,52.01,52.07,9400.0,40.5137,40.537,40.4903,40.537,9400.0
2013-06-19 14:30:00,52.08,52.11,51.98,51.99,25100.0,40.5448,40.5682,40.467,40.4748,25100.0
2013-06-19 14:35:00,51.99,52.18,51.97,52.07,35800.0,40.4748,40.6227,40.4592,40.537,35800.0
2013-06-19 14:40:00,52.07,52.12,52.03,52.03,60100.0,40.537,40.576,40.5059,40.5059,60100.0
2013-06-19 14:45:00,52.04,52.04,51.86,51.9,37800.0,40.5137,40.5137,40.3736,40.4047,37800.0
2013-06-19 14:50:00,51.89,51.89,51.78,51.78,29800.0,40.3969,40.3969,40.3113,40.3113,29800.0
2013-06-19 14:55:00,51.78,51.78,51.53,51.58,101500.0,40.3113,40.3113,40.1166,40.1556,101500.0
2013-06-19 15:00:00,51.59,51.71,51.54,51.7,38200.0,40.1634,40.2568,40.1244,40.249,38200.0
2013-06-19 15:05:00,51.69,51.72,51.64,51.66,21100.0,40.2412,40.2646,40.2023,40.2178,21100.0
2013-06-19 15:10:00,51.65,51.72,51.6,51.63,46100.0,40.2101,40.2646,40.1711,40.1945,46100.0
2013-06-19 15:15:00,51.63,51.68,51.57,51.59,21700.0,40.1945,40.2334,40.1478,40.1634,21700.0
2013-06-19 15:20:00,51.58,51.68,51.58,51.67,16900.0,40.1556,40.2334,40.1556,40.2256,16900.0
2013-06-19 15:25:00,51.7,51.78,51.69,51.77,10800.0,40.249,40.3113,40.2412,40.3035,10800.0
2013-06-19 15:30:00,51.74,51.74,51.68,51.68,24600.0,40.2801,40.2801,40.2334,40.2334,24600.0
2013-06-19 15:35:00,51.67,51.75,51.66,51.7,24000.0,40.2256,40.2879,40.2178,40.249,24000.0
2013-06-19 15:40:00,51.69,51.7,51.61,51.61,14900.0,40.2412,40.249,40.1789,40.1789,14900.0
2013-06-19 15:45:00,51.6,51.6,51.47,51.54,35500.0,40.1711,40.1711,40.0699,40.1244,35500.0
2013-06-19 15:50:00,51.52,51.54,51.45,51.53,19300.0,40.1089,40.1244,40.0544,40.1166,19300.0
2013-06-19 15:55:00,51.53,51.53,51.43,51.43,28600.0,40.1166,40.1166,40.0388,40.0388,28600.0
2013-06-20 09:30:00,50.74,50.74,50.52,50.53,84100.0,39.5016,39.5016,39.3303,39.3381,84100.0
2013-06-20 09:35:00,50.52,50.53,50.46,50.51,17900.0,39.3303,39.3381,39.2836,39.3226,17900.0
2013-06-20 09:40:00,50.5,50.54,50.46,50.54,9300.0,39.3148,39.3459,39.2836,39.3459,9300.0
2013-06-20 09:45:00,50.55,50.65,50.55,50.64,28700.0,39.3537,39.4316,39.3537,39.4238,28700.0
2013-06-20 09:50:00,50.62,50.65,50.6,50.64,15100.0,39.4082,39.4316,39.3926,39.4238,15100.0
2013-06-20 09:55:00,50.64,50.64,50.56,50.56,22900.0,39.4238,39.4238,39.3615,39.3615,22900.0
2013-06-20 10:00:00,50.56,50.59,50.48,50.48,255900.0,39.3615,39.3848,39.2992,39.2992,255900.0
2013-06-20 10:05:00,50.48,50.51,50.47,50.5,96400.0,39.2992,39.3226,39.2914,39.3148,96400.0
2013-06-20 10:10:00,50.5,50.5,50.38,50.41,79400.0,39.3148,39.3148,39.2214,39.2447,79400.0
2013-06-20 10:15:00,50.39,50.4,50.28,50.34,19000.0,39.2291,39.2369,39.1435,39.1902,19000.0
2013-06-20 10:20:00,50.33,50.42,50.33,50.4,53300.0,39.1824,39.2525,39.1824,39.2369,53300.0
2013-06-20 10:25:00,50.41,50.41,50.3,50.32,22100.0,39.2447,39.2447,39.1591,39.1746,22100.0
2013-06-20 10:30:00,50.31,50.32,50.22,50.22,33000.0,39.1669,39.1746,39.0968,39.0968,33000.0
2013-06-20 10:35:00,50.21,50.3,50.2,50.27,16700.0,39.089,39.1591,39.0812,39.1357,16700.0
2013-06-20 10:40:00,50.26,50.32,50.23,50.31,17800.0,39.1279,39.1746,39.1046,39.1669,17800.0
2013-06-20 10:45:00,50.31,50.38,50.27,50.37,14200.0,39.1669,39.2214,39.1357,39.2136,14200.0
2013-06-20 10:50:00,50.36,50.4,50.36,50.38,13000.0,39.2058,39.2369,39.2058,39.2214,13000.0
2013-06-20 10:55:00,50.37,50.4,50.33,50.34,12500.0,39.2136,39.2369,39.1824,39.1902,12500.0
2013-06-20 11:00:00,50.32,50.34,50.24,50.25,17500.0,39.1746,39.1902,39.1124,39.1201,17500.0
2013-06-20 11:05:00,50.25,50.27,50.18,50.18,17600.0,39.1201,39.1357,39.0657,39.0657,17600.0
2013-06-20 11:10:00,50.17,50.24,50.16,50.23,9800.0,39.0579,39.1124,39.0501,39.1046,9800.0
2013-06-20 11:15:00,50.22,50.24,50.17,50.19,15700.0,39.0968,39.1124,39.0579,39.0734,15700.0
2013-06-20 11:20:00,50.19,50.25,50.19,50.22,12400.0,39.0734,39.1201,39.0734,39.0968,12400.0
2013-06-20 11:25:00,50.23,50.26,50.22,50.26,36200.0,39.1046,39.1279,39.0968,39.1279,36200.0
2013-06-20 11:30:00,50.26,50.29,50.22,50.23,21100.0,39.1279,39.1513,39.0968,39.1046,21100.0
2013-06-20 11:35:00,50.23,50.3,50.22,50.29,6000.0,39.1046,39.1591,39.0968,39.1513,6000.0
2013-06-20 11:40:00,50.3,50.34,50.28,50.28,24700.0,39.1591,39.1902,39.1435,39.1435,24700.0
2013-06-20 11:45:00,50.28,50.31,50.25,50.28,282600.0,39.1435,39.1669,39.1201,39.1435,282600.0
2013-06-20 11:50:00,50.29,50.31,50.29,50.31,12200.0,39.1513,39.1669,39.1513,39.1669,12200.0
2013-06-20 11:55:00,50.33,50.35,50.32,50.32,10500.0,39.1824,39.198,39.1746,39.1746,10500.0
2013-06-20 12:00:00,50.33,50.41,50.33,50.37,12600.0,39.1824,39.2447,39.1824,39.2136,12600.0
2013-06-20 12:05:00,50.36,50.4,50.36,50.39,11000.0,39.2058,39.2369,39.2058,39.2291,11000.0
2013-06-20 12:10:00,50.4,50.43,50.4,50.43,9600.0,39.2369,39.2603,39.2369,39.2603,9600.0
2013-06-20 12:15:00,50.42,50.42,50.39,50.41,12700.0,39.2525,39.2525,39.2291,39.2447,12700.0
2013-06-20 12:20:00,50.4,50.4,50.37,50.39,16300.0,39.2369,39.2369,39.2136,39.2291,16300.0
2013-06-20 12:25:00,50.4,50.42,50.36,50.37,7400.0,39.2369,39.2525,39.2058,39.2136,7400.0
2013-06-20 12:30:00,50.38,50.46,50.38,50.39,23500.0,39.2214,39.2836,39.2214,39.2291,23500.0
2013-06-20 12:35:00,50.4,50.4,50.35,50.35,6800.0,39.2369,39.2369,39.198,39.198,6800.0
2013-06-20 12:40:00,50.35,50.37,50.34,50.36,8600.0,39.198,39.2136,39.1902,39.2058,8600.0
2013-06-20 12:45:00,50.36,50.37,50.33,50.35,58800.0,39.2058,39.2136,39.1824,39.198,58800.0
2013-06-20 12:50:00,50.34,50.36,50.3,50.3,7900.0,39.1902,39.2058,39.1591,39.1591,7900.0
2013-06-20 12:55:00,50.3,50.33,50.3,50.31,5500.0,39.1591,39.1824,39.1591,39.1669,5500.0
2013-06-20 13:00:00,50.3,50.31,50.28,50.28,6000.0,39.1591,39.1669,39.1435,39.1435,6000.0
2013-06-20 13:05:00,50.28,50.34,50.27,50.34,5500.0,39.1435,39.1902,39.1357,39.1902,5500.0
2013-06-20 13:10:00,50.34,50.34,50.31,50.31,5900.0,39.1902,39.1902,39.1669,39.1669,5900.0
2013-06-20 13:15:00,50.31,50.32,50.2,50.21,7500.0,39.1669,39.1746,39.0812,39.089,7500.0
2013-06-20 13:20:00,50.22,50.23,50.2,50.23,16300.0,39.0968,39.1046,39.0812,39.1046,16300.0
2013-06-20 13:25:00,50.23,50.24,50.2,50.24,7100.0,39.1046,39.1124,39.0812,39.1124,7100.0
2013-06-20 13:30:00,50.24,50.27,50.23,50.27,7900.0,39.1124,39.1357,39.1046,39.1357,7900.0
2013-06-20 13:35:00,50.28,50.28,50.21,50.21,8900.0,39.1435,39.1435,39.089,39.089,8900.0
2013-06-20 13:40:00,50.22,50.27,50.2,50.26,22000.0,39.0968,39.1357,39.0812,39.1279,22000.0
2013-06-20 13:45:00,50.29,50.32,50.24,50.29,17600.0,39.1513,39.1746,39.1124,39.1513,17600.0
2013-06-20 13:50:00,50.28,50.28,50.24,50.26,8200.0,39.1435,39.1435,39.1124,39.1279,8200.0
2013-06-20 13:55:00,50.25,50.28,50.22,50.27,9900.0,39.1201,39.1435,39.0968,39.1357,9900.0
2013-06-20 14:00:00,50.27,50.28,50.2,50.26,19300.0,39.1357,39.1435,39.0812,39.1279,19300.0
2013-06-20 14:05:00,50.26,50.26,50.22,50.22,14900.0,39.1279,39.1279,39.0968,39.0968,14900.0
2013-06-20 14:10:00,50.21,50.22,50.14,50.15,57300.0,39.089,39.0968,39.0345,39.0423,57300.0
2013-06-20 14:15:00,50.15,50.19,50.14,50.14,29300.0,39.0423,39.0734,39.0345,39.0345,29300.0
2013-06-20 14:20:00,50.15,50.15,50.05,50.08,30300.0,39.0423,39.0423,38.9644,38.9878,30300.0
2013-06-20 14:25:00,50.07,50.13,50.0,50.0,31500.0,38.98,39.0267,38.9255,38.9255,31500.0
2013-06-20 14:30:00,50.01,50.04,49.98,50.03,23100.0,38.9333,38.9567,38.91,38.9489,23100.0
2013-06-20 14:35:00,50.02,50.03,50.0,50.0,8200.0,38.9411,38.9489,38.9255,38.9255,8200.0
2013-06-20 14:40:00,50.0,50.05,50.0,50.05,9700.0,38.9255,38.9644,38.9255,38.9644,9700.0
2013-06-20 14:45:00,50.05,50.05,50.0,50.0,7700.0,38.9644,38.9644,38.9255,38.9255,7700.0
2013-06-20 14:50:00,50.0,50.0,49.89,49.9,25100.0,38.9255,38.9255,38.8399,38.8477,25100.0
2013-06-20 14:55:00,49.9,49.92,49.85,49.85,23800.0,38.8477,38.8632,38.8087,38.8087,23800.0
2013-06-20 15:00:00,49.84,49.9,49.82,49.87,14900.0,38.801,38.8477,38.7854,38.8243,14900.0
2013-06-20 15:05:00,49.87,50.0,49.87,50.0,29700.0,38.8243,38.9255,38.8243,38.9255,29700.0
2013-06-20 15:10:00,50.0,50.0,49.91,49.92,49300.0,38.9255,38.9255,38.8555,38.8632,49300.0
2013-06-20 15:15:00,49.91,49.95,49.88,49.88,23200.0,38.8555,38.8866,38.8321,38.8321,23200.0
2013-06-20 15:20:00,49.88,49.88,49.81,49.84,25100.0,38.8321,38.8321,38.7776,38.801,25100.0
2013-06-20 15:25:00,49.84,49.89,49.84,49.89,22600.0,38.801,38.8399,38.801,38.8399,22600.0
2013-06-20 15:30:00,49.88,49.9,49.82,49.82,19800.0,38.8321,38.8477,38.7854,38.7854,19800.0
2013-06-20 15:35:00,49.83,49.86,49.82,49.82,42000.0,38.7932,38.8165,38.7854,38.7854,42000.0
2013-06-20 15:40:00,49.81,49.85,49.8,49.84,26800.0,38.7776,38.8087,38.7698,38.801,26800.0
2013-06-20 15:45:00,49.83,49.85,49.79,49.85,36100.0,38.7932,38.8087,38.762,38.8087,36100.0
2013-06-20 15:50:00,49.84,49.96,49.84,49.94,49500.0,38.801,38.8944,38.801,38.8788,49500.0
2013-06-20 15:55:00,49.94,50.03,49.91,49.92,67900.0,38.8788,38.9489,38.8555,38.8632,67900.0
2013-06-21 09:30:00,50.31,50.36,50.25,50.31,45500.0,39.1669,39.2058,39.1201,39.1669,45500.0
2013-06-21 09:35:00,50.33,50.33,50.21,50.22,59400.0,39.1824,39.1824,39.089,39.0968,59400.0
2013-06-21 09:40:00,50.21,50.24,50.18,50.24,39600.0,39.089,39.1124,39.0657,39.1124,39600.0
2013-06-21 09:45:00,50.25,50.31,50.23,50.28,15600.0,39.1201,39.1669,39.1046,39.1435,15600.0
2013-06-21 09:50:00,50.27,50.27,50.17,50.17,19800.0,39.1357,39.1357,39.0579,39.0579,19800.0
2013-06-21 09:55:00,50.18,50.21,50.13,50.13,21800.0,39.0657,39.089,39.0267,39.0267,21800.0
2013-06-21 10:00:00,50.13,50.22,50.13,50.21,28300.0,39.0267,39.0968,39.0267,39.089,28300.0
2013-06-21 10:05:00,50.2,50.2,50.14,50.18,23400.0,39.0812,39.0812,39.0345,39.0657,23400.0
2013-06-21 10:10:00,50.15,50.15,50.09,50.11,12900.0,39.0423,39.0423,38.9956,39.0112,12900.0
2013-06-21 10:15:00,50.11,50.11,50.03,50.03,15000.0,39.0112,39.0112,38.9489,38.9489,15000.0
2013-06-21 10:20:00,50.03,50.06,50.02,50.03,20800.0,38.9489,38.9722,38.9411,38.9489,20800.0
2013-06-21 10:25:00,50.01,50.01,49.97,50.01,25700.0,38.9333,38.9333,38.9022,38.9333,25700.0
2013-06-21 10:30:00,49.99,49.99,49.92,49.93,9200.0,38.9177,38.9177,38.8632,38.871,9200.0
2013-06-21 10:35:00,49.93,49.93,49.87,49.92,30300.0,38.871,38.871,38.8243,38.8632,30300.0
2013-06-21 10:40:00,49.91,49.92,49.86,49.92,18500.0,38.8555,38.8632,38.8165,38.8632,18500.0
2013-06-21 10:45:00,49.93,49.99,49.93,49.97,17000.0,38.871,38.9177,38.871,38.9022,17000.0
2013-06-21 10:50:00,49.97,50.04,49.97,50.04,16200.0,38.9022,38.9567,38.9022,38.9567,16200.0
2013-06-21 10:55:00,50.03,50.03,49.96,49.97,14900.0,38.9489,38.9489,38.8944,38.9022,14900.0
2013-06-21 11:00:00,49.97,50.01,49.89,49.9,18900.0,38.9022,38.9333,38.8399,38.8477,18900.0
2013-06-21 11:05:00,49.89,49.96,49.86,49.92,15000.0,38.8399,38.8944,38.8165,38.8632,15000.0
2013-06-21 11:10:00,49.91,49.91,49.83,49.84,16100.0,38.8555,38.8555,38.7932,38.801,16100.0
2013-06-21 11:15:00,49.84,49.92,49.84,49.9,19300.0,38.801,38.8632,38.801,38.8477,19300.0
2013-06-21 11:20:00,49.9,49.9,49.77,49.8,22800.0,38.8477,38.8477,38.7465,38.7698,22800.0
2013-06-21 11:25:00,49.8,49.8,49.7,49.7,22700.0,38.7698,38.7698,38.692,38.692,22700.0
2013-06-21 11:30:00,49.69,49.69,49.58,49.59,658800.0,38.6842,38.6842,38.5985,38.6063,658800.0
2013-06-21 11:35:00,49.59,49.67,49.59,49.6,35000.0,38.6063,38.6686,38.6063,38.6141,35000.0
2013-06-21 11:40:00,49.61,49.66,49.58,49.61,21400.0,38.6219,38.6608,38.5985,38.6219,21400.0
2013-06-21 11:45:00,49.61,49.65,49.6,49.62,12600.0,38.6219,38.653,38.6141,38.6297,12600.0
2013-06-21 11:50:00,49.62,49.62,49.54,49.54,18100.0,38.6297,38.6297,38.5674,38.5674,18100.0
2013-06-21 11:55:00,49.55,49.6,49.55,49.58,38900.0,38.5752,38.6141,38.5752,38.5985,38900.0
2013-06-21 12:00:00,49.58,49.7,49.58,49.7,10100.0,38.5985,38.692,38.5985,38.692,10100.0
2013-06-21 12:05:00,49.68,49.72,49.67,49.68,18100.0,38.6764,38.7075,38.6686,38.6764,18100.0
2013-06-21 12:10:00,49.67,49.71,49.65,49.65,11000.0,38.6686,38.6998,38.653,38.653,11000.0
2013-06-21 12:15:00,49.66,49.68,49.63,49.65,11400.0,38.6608,38.6764,38.6375,38.653,11400.0
2013-06-21 12:20:00,49.64,49.64,49.56,49.57,9600.0,38.6453,38.6453,38.583,38.5908,9600.0
2013-06-21 12:25:00,49.57,49.6,49.57,49.6,7400.0,38.5908,38.6141,38.5908,38.6141,7400.0
2013-06-21 12:30:00,49.61,49.62,49.59,49.59,9100.0,38.6219,38.6297,38.6063,38.6063,9100.0
2013-06-21 12:35:00,49.59,49.64,49.59,49.63,79000.0,38.6063,38.6453,38.6063,38.6375,79000.0
2013-06-21 12:40:00,49.63,49.74,49.62,49.74,15500.0,38.6375,38.7231,38.6297,38.7231,15500.0
2013-06-21 12:45:00,49.72,49.87,49.71,49.85,15300.0,38.7075,38.8243,38.6998,38.8087,15300.0
2013-06-21 12:50:00,49.84,49.84,49.8,49.83,15500.0,38.801,38.801,38.7698,38.7932,15500.0
2013-06-21 12:55:00,49.81,49.99,49.8,49.98,9100.0,38.7776,38.9177,38.7698,38.91,9100.0
2013-06-21 13:00:00,49.98,49.99,49.88,49.89,11600.0,38.91,38.9177,38.8321,38.8399,11600.0
2013-06-21 13:05:00,49.9,49.99,49.9,49.99,13700.0,38.8477,38.9177,38.8477,38.9177,13700.0
2013-06-21 13:10:00,50.01,50.03,49.98,50.03,5700.0,38.9333,38.9489,38.91,38.9489,5700.0
2013-06-21 13:15:00,50.04,50.06,50.03,50.03,12300.0,38.9567,38.9722,38.9489,38.9489,12300.0
2013-06-21 13:20:00,50.03,50.03,49.95,49.95,22900.0,38.9489,38.9489,38.8866,38.8866,22900.0
2013-06-21 13:25:00,49.95,49.96,49.93,49.95,10100.0,38.8866,38.8944,38.871,38.8866,10100.0
2013-06-21 13:30:00,49.96,50.01,49.95,50.0,10600.0,38.8944,38.9333,38.8866,38.9255,10600.0
2013-06-21 13:35:00,50.0,50.0,49.97,49.98,8900.0,38.9255,38.9255,38.9022,38.91,8900.0
2013-06-21 13:40:00,50.0,50.01,49.96,49.97,8700.0,38.9255,38.9333,38.8944,38.9022,8700.0
2013-06-21 13:45:00,49.96,49.98,49.91,49.91,11100.0,38.8944,38.91,38.8555,38.8555,11100.0
2013-06-21 13:50:00,49.93,49.94,49.85,49.86,5600.0,38.871,38.8788,38.8087,38.8165,5600.0
2013-06-21 13:55:00,49.86,49.86,49.81,49.84,9200.0,38.8165,38.8165,38.7776,38.801,9200.0
2013-06-21 14:00:00,49.82,49.87,49.82,49.82,8300.0,38.7854,38.8243,38.7854,38.7854,8300.0
2013-06-21 14:05:00,49.82,49.82,49.78,49.78,12500.0,38.7854,38.7854,38.7542,38.7542,12500.0
2013-06-21 14:10:00,49.79,49.87,49.79,49.87,10800.0,38.762,38.8243,38.762,38.8243,10800.0
2013-06-21 14:15:00,49.87,49.92,49.87,49.92,20100.0,38.8243,38.8632,38.8243,38.8632,20100.0
2013-06-21 14:20:00,49.92,49.92,49.88,49.88,42800.0,38.8632,38.8632,38.8321,38.8321,42800.0
2013-06-21 14:25:00,49.88,49.94,49.88,49.94,35100.0,38.8321,38.8788,38.8321,38.8788,35100.0
2013-06-21 14:30:00,49.95,49.96,49.91,49.96,18500.0,38.8866,38.8944,38.8555,38.8944,18500.0
2013-06-21 14:35:00,49.96,50.01,49.93,49.98,20200.0,38.8944,38.9333,38.871,38.91,20200.0
2013-06-21 14:40:00,49.99,49.99,49.93,49.93,32500.0,38.9177,38.9177,38.871,38.871,32500.0
2013-06-21 14:45:00,49.94,50.0,49.94,49.97,13400.0,38.8788,38.9255,38.8788,38.9022,13400.0
2013-06-21 14:50:00,49.98,50.01,49.97,49.99,17000.0,38.91,38.9333,38.9022,38.9177,17000.0
2013-06-21 14:55:00,49.99,50.02,49.96,50.02,13600.0,38.9177,38.9411,38.8944,38.9411,13600.0
2013-06-21 15:00:00,50.04,50.06,50.03,50.06,20100.0,38.9567,38.9722,38.9489,38.9722,20100.0
2013-06-21 15:05:00,50.06,50.14,50.06,50.12,10400.0,38.9722,39.0345,38.9722,39.0189,10400.0
2013-06-21 15:10:00,50.12,50.18,50.12,50.16,15200.0,39.0189,39.0657,39.0189,39.0501,15200.0
2013-06-21 15:15:00,50.16,50.18,50.12,50.12,17900.0,39.0501,39.0657,39.0189,39.0189,17900.0
2013-06-21 15:20:00,50.12,50.15,50.12,50.14,15600.0,39.0189,39.0423,39.0189,39.0345,15600.0
2013-06-21 15:25:00,50.14,50.16,50.14,50.16,15600.0,39.0345,39.0501,39.0345,39.0501,15600.0
2013-06-21 15:30:00,50.17,50.18,50.11,50.11,13300.0,39.0579,39.0657,39.0112,39.0112,13300.0
2013-06-21 15:35:00,50.1,50.14,50.1,50.11,15500.0,39.0034,39.0345,39.0034,39.0112,15500.0
2013-06-21 15:40:00,50.1,50.1,50.02,50.02,18100.0,39.0034,39.0034,38.9411,38.9411,18100.0
2013-06-21 15:45:00,50.02,50.05,49.96,50.05,14300.0,38.9411,38.9644,38.8944,38.9644,14300.0
2013-06-21 15:50:00,50.04,50.05,49.98,50.01,28600.0,38.9567,38.9644,38.91,38.9333,28600.0
2013-06-21 15:55:00,50.01,50.03,49.97,50.02,21500.0,38.9333,38.9489,38.9022,38.9411,21500.0
2013-06-24 09:30:00,49.23,49.23,49.09,49.12,41300.0,38.3261,38.3261,38.2171,38.2404,41300.0
2013-06-24 09:35:00,49.11,49.13,49.01,49.03,33300.0,38.2326,38.2482,38.1548,38.1704,33300.0
2013-06-24 09:40:00,49.01,49.09,49.01,49.09,16600.0,38.1548,38.2171,38.1548,38.2171,16600.0
2013-06-24 09:45:00,49.09,49.16,49.07,49.15,23400.0,38.2171,38.2716,38.2015,38.2638,23400.0
2013-06-24 09:50:00,49.15,49.16,49.01,49.02,101600.0,38.2638,38.2716,38.1548,38.1626,101600.0
2013-06-24 09:55:00,49.0,49.02,48.93,48.95,109600.0,38.147,38.1626,38.0925,38.1081,109600.0
2013-06-24 10:00:00,48.94,48.94,48.86,48.92,131000.0,38.1003,38.1003,38.038,38.0847,131000.0
2013-06-24 10:05:00,48.92,48.95,48.9,48.94,222400.0,38.0847,38.1081,38.0692,38.1003,222400.0
2013-06-24 10:10:00,48.94,48.98,48.91,48.94,54200.0,38.1003,38.1314,38.0769,38.1003,54200.0
2013-06-24 10:15:00,48.94,48.98,48.93,48.97,61200.0,38.1003,38.1314,38.0925,38.1237,61200.0
2013-06-24 10:20:00,48.97,48.97,48.88,48.89,49500.0,38.1237,38.1237,38.0536,38.0614,49500.0
2013-06-24 10:25:00,48.87,48.92,48.84,48.89,502500.0,38.0458,38.0847,38.0224,38.0614,502500.0
2013-06-24 10:30:00,48.89,48.91,48.84,48.87,37800.0,38.0614,38.0769,38.0224,38.0458,37800.0
2013-06-24 10:35:00,48.87,49.01,48.87,49.0,26800.0,38.0458,38.1548,38.0458,38.147,26800.0
2013-06-24 10:40:00,49.0,49.03,48.99,49.03,16700.0,38.147,38.1704,38.1392,38.1704,16700.0
2013-06-24 10:45:00,49.02,49.05,48.98,49.04,13900.0,38.1626,38.1859,38.1314,38.1782,13900.0
2013-06-24 10:50:00,49.05,49.07,49.01,49.04,16200.0,38.1859,38.2015,38.1548,38.1782,16200.0
2013-06-24 10:55:00,49.04,49.09,49.01,49.01,17900.0,38.1782,38.2171,38.1548,38.1548,17900.0
2013-06-24 11:00:00,49.0,49.04,49.0,49.02,18100.0,38.147,38.1782,38.147,38.1626,18100.0
2013-06-24 11:05:00,49.0,49.04,48.97,49.04,45500.0,38.147,38.1782,38.1237,38.1782,45500.0
2013-06-24 11:10:00,49.03,49.05,48.97,48.97,57800.0,38.1704,38.1859,38.1237,38.1237,57800.0
2013-06-24 11:15:00,48.97,48.99,48.92,48.92,94000.0,38.1237,38.1392,38.0847,38.0847,94000.0
2013-06-24 11:20:00,48.91,48.93,48.83,48.87,88800.0,38.0769,38.0925,38.0147,38.0458,88800.0
2013-06-24 11:25:00,48.88,48.89,48.83,48.83,113500.0,38.0536,38.0614,38.0147,38.0147,113500.0
2013-06-24 11:30:00,48.82,48.91,48.81,48.89,34600.0,38.0069,38.0769,37.9991,38.0614,34600.0
2013-06-24 11:35:00,48.89,48.91,48.85,48.91,33200.0,38.0614,38.0769,38.0302,38.0769,33200.0
2013-06-24 11:40:00,48.91,48.97,48.89,48.9,25000.0,38.0769,38.1237,38.0614,38.0692,25000.0
2013-06-24 11:45:00,48.9,48.93,48.86,48.9,26600.0,38.0692,38.0925,38.038,38.0692,26600.0
2013-06-24 11:50:00,48.9,48.92,48.89,48.89,195500.0,38.0692,38.0847,38.0614,38.0614,195500.0
2013-06-24 11:55:00,48.89,48.92,48.85,48.9,24800.0,38.0614,38.0847,38.0302,38.0692,24800.0
2013-06-24 12:00:00,48.9,48.95,48.85,48.87,25200.0,38.0692,38.1081,38.0302,38.0458,25200.0
2013-06-24 12:05:00,48.86,48.86,48.81,48.83,23600.0,38.038,38.038,37.9991,38.0147,23600.0
2013-06-24 12:10:00,48.83,48.87,48.8,48.84,18200.0,38.0147,38.0458,37.9913,38.0224,18200.0
2013-06-24 12:15:00,48.85,48.89,48.83,48.83,15500.0,38.0302,38.0614,38.0147,38.0147,15500.0
2013-06-24 12:20:00,48.82,48.83,48.8,48.83,16400.0,38.0069,38.0147,37.9913,38.0147,16400.0
2013-06-24 12:25:00,48.83,48.93,48.8,48.91,26300.0,38.0147,38.0925,37.9913,38.0769,26300.0
2013-06-24 12:30:00,48.91,48.98,48.91,48.96,20400.0,38.0769,38.1314,38.0769,38.1159,20400.0
2013-06-24 12:35:00,48.97,49.01,48.94,48.95,19200.0,38.1237,38.1548,38.1003,38.1081,19200.0
2013-06-24 12:40:00,48.95,49.0,48.94,48.97,18800.0,38.1081,38.147,38.1003,38.1237,18800.0
2013-06-24 12:45:00,48.97,49.01,48.96,48.97,18400.0,38.1237,38.1548,38.1159,38.1237,18400.0
2013-06-24 12:50:00,48.97,49.0,48.95,49.0,13500.0,38.1237,38.147,38.1081,38.147,13500.0
2013-06-24 12:55:00,48.99,49.07,48.98,49.06,29600.0,38.1392,38.2015,38.1314,38.1937,29600.0
2013-06-24 13:00:00,49.06,49.08,49.04,49.06,11400.0,38.1937,38.2093,38.1782,38.1937,11400.0
2013-06-24 13:05:00,49.06,49.06,48.98,49.0,21000.0,38.1937,38.1937,38.1314,38.147,21000.0
2013-06-24 13:10:00,49.01,49.13,48.99,49.13,15900.0,38.1548,38.2482,38.1392,38.2482,15900.0
2013-06-24 13:15:00,49.13,49.16,49.09,49.16,33700.0,38.2482,38.2716,38.2171,38.2716,33700.0
2013-06-24 13:20:00,49.18,49.18,49.13,49.17,54200.0,38.2871,38.2871,38.2482,38.2794,54200.0
2013-06-24 13:25:00,49.16,49.16,49.09,49.16,22400.0,38.2716,38.2716,38.2171,38.2716,22400.0
2013-06-24 13:30:00,49.16,49.21,49.14,49.16,17600.0,38.2716,38.3105,38.256,38.2716,17600.0
2013-06-24 13:35:00,49.16,49.2,49.13,49.19,11500.0,38.2716,38.3027,38.2482,38.2949,11500.0
2013-06-24 13:40:00,49.19,49.28,49.19,49.28,34300.0,38.2949,38.365,38.2949,38.365,34300.0
2013-06-24 13:45:00,49.28,49.28,49.2,49.21,18500.0,38.365,38.365,38.3027,38.3105,18500.0
2013-06-24 13:50:00,49.2,49.2,49.17,49.2,12900.0,38.3027,38.3027,38.2794,38.3027,12900.0
2013-06-24 13:55:00,49.2,49.29,49.19,49.29,15400.0,38.3027,38.3728,38.2949,38.3728,15400.0
2013-06-24 14:00:00,49.3,49.37,49.25,49.35,37000.0,38.3806,38.4351,38.3416,38.4195,37000.0
2013-06-24 14:05:00,49.36,49.45,49.36,49.44,22200.0,38.4273,38.4973,38.4273,38.4896,22200.0
2013-06-24 14:10:00,49.45,49.48,49.4,49.4,19000.0,38.4973,38.5207,38.4584,38.4584,19000.0
2013-06-24 14:15:00,49.4,49.46,49.4,49.46,12500.0,38.4584,38.5051,38.4584,38.5051,12500.0
2013-06-24 14:20:00,49.46,49.53,49.44,49.45,32800.0,38.5051,38.5596,38.4896,38.4973,32800.0
2013-06-24 14:25:00,49.45,49.52,49.45,49.5,23000.0,38.4973,38.5518,38.4973,38.5363,23000.0
2013-06-24 14:30:00,49.5,49.56,49.5,49.56,18900.0,38.5363,38.583,38.5363,38.583,18900.0
2013-06-24 14:35:00,49.55,49.61,49.51,49.61,18400.0,38.5752,38.6219,38.5441,38.6219,18400.0
2013-06-24 14:40:00,49.6,49.61,49.54,49.56,30300.0,38.6141,38.6219,38.5674,38.583,30300.0
2013-06-24 14:45:00,49.56,49.56,49.49,49.54,30300.0,38.583,38.583,38.5285,38.5674,30300.0
2013-06-24 14:50:00,49.54,49.59,49.5,49.52,32600.0,38.5674,38.6063,38.5363,38.5518,32600.0
2013-06-24 14:55:00,49.51,49.52,49.41,49.45,41700.0,38.5441,38.5518,38.4662,38.4973,41700.0
2013-06-24 15:00:00,49.44,49.52,49.42,49.48,34200.0,38.4896,38.5518,38.474,38.5207,34200.0
2013-06-24 15:05:00,49.48,49.53,49.48,49.49,24000.0,38.5207,38.5596,38.5207,38.5285,24000.0
2013-06-24 15:10:00,49.48,49.53,49.46,49.46,29500.0,38.5207,38.5596,38.5051,38.5051,29500.0
2013-06-24 15:15:00,49.45,49.45,49.36,49.38,24200.0,38.4973,38.4973,38.4273,38.4428,24200.0
2013-06-24 15:20:00,49.38,49.44,49.37,49.41,33600.0,38.4428,38.4896,38.4351,38.4662,33600.0
2013-06-24 15:25:00,49.42,49.43,49.35,49.37,30800.0,38.474,38.4818,38.4195,38.4351,30800.0
2013-06-24 15:30:00,49.37,49.47,49.37,49.38,24800.0,38.4351,38.5129,38.4351,38.4428,24800.0
2013-06-24 15:35:00,49.38,49.47,49.38,49.47,92500.0,38.4428,38.5129,38.4428,38.5129,92500.0
2013-06-24 15:40:00,49.46,49.46,49.39,49.41,31400.0,38.5051,38.5051,38.4506,38.4662,31400.0
2013-06-24 15:45:00,49.4,49.4,49.27,49.31,44400.0,38.4584,38.4584,38.3572,38.3883,44400.0
2013-06-24 15:50:00,49.3,49.38,49.29,49.38,24100.0,38.3806,38.4428,38.3728,38.4428,24100.0
2013-06-24 15:55:00,49.36,49.36,49.24,49.24,42200.0,38.4273,38.4273,38.3339,38.3339,42200.0
2013-06-25 09:30:00,49.79,49.79,49.69,49.72,35300.0,38.762,38.762,38.6842,38.7075,35300.0
2013-06-25 09:35:00,49.72,49.72,49.6,49.66,20100.0,38.7075,38.7075,38.6141,38.6608,20100.0
2013-06-25 09:40:00,49.67,49.72,49.67,49.68,33200.0,38.6686,38.7075,38.6686,38.6764,33200.0
2013-06-25 09:45:00,49.69,49.7,49.6,49.6,56000.0,38.6842,38.692,38.6141,38.6141,56000.0
2013-06-25 09:50:00,49.6,49.62,49.53,49.53,24600.0,38.6141,38.6297,38.5596,38.5596,24600.0
2013-06-25 09:55:00,49.5,49.58,49.47,49.58,11700.0,38.5363,38.5985,38.5129,38.5985,11700.0
2013-06-25 10:00:00,49.57,49.6,49.48,49.57,51100.0,38.5908,38.6141,38.5207,38.5908,51100.0
2013-06-25 10:05:00,49.57,49.57,49.43,49.54,26900.0,38.5908,38.5908,38.4818,38.5674,26900.0
2013-06-25 10:10:00,49.54,49.54,49.44,49.49,23000.0,38.5674,38.5674,38.4896,38.5285,23000.0
2013-06-25 10:15:00,49.49,49.5,49.34,49.37,28200.0,38.5285,38.5363,38.4117,38.4351,28200.0
2013-06-25 10:20:00,49.37,49.48,49.37,49.47,23700.0,38.4351,38.5207,38.4351,38.5129,23700.0
2013-06-25 10:25:00,49.48,49.49,49.43,49.46,13300.0,38.5207,38.5285,38.4818,38.5051,13300.0
2013-06-25 10:30:00,49.44,49.5,49.43,49.46,28100.0,38.4896,38.5363,38.4818,38.5051,28100.0
2013-06-25 10:35:00,49.47,49.54,49.42,49.52,42000.0,38.5129,38.5674,38.474,38.5518,42000.0
2013-06-25 10:40:00,49.52,49.56,49.5,49.53,15000.0,38.5518,38.583,38.5363,38.5596,15000.0
2013-06-25 10:45:00,49.55,49.63,49.55,49.63,18500.0,38.5752,38.6375,38.5752,38.6375,18500.0
2013-06-25 10:50:00,49.63,49.65,49.6,49.65,10400.0,38.6375,38.653,38.6141,38.653,10400.0
2013-06-25 10:55:00,49.67,49.67,49.64,49.64,10800.0,38.6686,38.6686,38.6453,38.6453,10800.0
2013-06-25 11:00:00,49.63,49.64,49.59,49.63,16600.0,38.6375,38.6453,38.6063,38.6375,16600.0
2013-06-25 11:05:00,49.63,49.69,49.62,49.69,14000.0,38.6375,38.6842,38.6297,38.6842,14000.0
2013-06-25 11:10:00,49.69,49.7,49.64,49.65,21700.0,38.6842,38.692,38.6453,38.653,21700.0
2013-06-25 11:15:00,49.65,49.65,49.61,49.61,47200.0,38.653,38.653,38.6219,38.6219,47200.0
2013-06-25 11:20:00,49.61,49.63,49.57,49.57,19500.0,38.6219,38.6375,38.5908,38.5908,19500.0
2013-06-25 11:25:00,49.56,49.59,49.54,49.57,23700.0,38.583,38.6063,38.5674,38.5908,23700.0
2013-06-25 11:30:00,49.58,49.62,49.57,49.6,7000.0,38.5985,38.6297,38.5908,38.6141,7000.0
2013-06-25 11:35:00,49.6,49.64,49.6,49.63,8000.0,38.6141,38.6453,38.6141,38.6375,8000.0
2013-06-25 11:40:00,49.63,49.67,49.58,49.6,13200.0,38.6375,38.6686,38.5985,38.6141,13200.0
2013-06-25 11:45:00,49.59,49.59,49.54,49.57,27300.0,38.6063,38.6063,38.5674,38.5908,27300.0
2013-06-25 11:50:00,49.6,49.62,49.6,49.61,17900.0,38.6141,38.6297,38.6141,38.6219,17900.0
2013-06-25 11:55:00,49.6,49.65,49.6,49.64,16200.0,38.6141,38.653,38.6141,38.6453,16200.0
2013-06-25 12:00:00,49.64,49.65,49.62,49.64,8500.0,38.6453,38.653,38.6297,38.6453,8500.0
2013-06-25 12:05:00,49.64,49.67,49.64,49.66,11600.0,38.6453,38.6686,38.6453,38.6608,11600.0
2013-06-25 12:10:00,49.67,49.67,49.66,49.67,4600.0,38.6686,38.6686,38.6608,38.6686,4600.0
2013-06-25 12:15:00,49.67,49.7,49.66,49.69,7600.0,38.6686,38.692,38.6608,38.6842,7600.0
2013-06-25 12:20:00,49.68,49.68,49.65,49.66,6800.0,38.6764,38.6764,38.653,38.6608,6800.0
2013-06-25 12:25:00,49.66,49.66,49.64,49.65,5600.0,38.6608,38.6608,38.6453,38.653,5600.0
2013-06-25 12:30:00,49.65,49.72,49.65,49.7,9200.0,38.653,38.7075,38.653,38.692,9200.0
2013-06-25 12:35:00,49.71,49.73,49.69,49.71,8700.0,38.6998,38.7153,38.6842,38.6998,8700.0
2013-06-25 12:40:00,49.71,49.71,49.68,49.71,6700.0,38.6998,38.6998,38.6764,38.6998,6700.0
2013-06-25 12:45:00,49.71,49.71,49.69,49.71,5900.0,38.6998,38.6998,38.6842,38.6998,5900.0
2013-06-25 12:50:00,49.71,49.73,49.71,49.72,12400.0,38.6998,38.7153,38.6998,38.7075,12400.0
2013-06-25 12:55:00,49.71,49.71,49.68,49.68,11500.0,38.6998,38.6998,38.6764,38.6764,11500.0
2013-06-25 13:00:00,49.69,49.71,49.69,49.7,5100.0,38.6842,38.6998,38.6842,38.692,5100.0
2013-06-25 13:05:00,49.71,49.71,49.64,49.64,10100.0,38.6998,38.6998,38.6453,38.6453,10100.0
2013-06-25 13:10:00,49.65,49.67,49.64,49.67,8200.0,38.653,38.6686,38.6453,38.6686,8200.0
2013-06-25 13:15:00,49.68,49.69,49.61,49.62,7700.0,38.6764,38.6842,38.6219,38.6297,7700.0
2013-06-25 13:20:00,49.61,49.61,49.57,49.6,10100.0,38.6219,38.6219,38.5908,38.6141,10100.0
2013-06-25 13:25:00,49.61,49.61,49.61,49.61,3900.0,38.6219,38.6219,38.6219,38.6219,3900.0
2013-06-25 13:30:00,49.6,49.62,49.57,49.61,8000.0,38.6141,38.6297,38.5908,38.6219,8000.0
2013-06-25 13:35:00,49.61,49.63,49.61,49.63,6800.0,38.6219,38.6375,38.6219,38.6375,6800.0
2013-06-25 13:40:00,49.64,49.69,49.62,49.67,15500.0,38.6453,38.6842,38.6297,38.6686,15500.0
2013-06-25 13:45:00,49.67,49.7,49.67,49.69,102200.0,38.6686,38.692,38.6686,38.6842,102200.0
2013-06-25 13:50:00,49.7,49.7,49.66,49.67,3500.0,38.692,38.692,38.6608,38.6686,3500.0
2013-06-25 13:55:00,49.67,49.67,49.64,49.64,5900.0,38.6686,38.6686,38.6453,38.6453,5900.0
2013-06-25 14:00:00,49.64,49.66,49.61,49.65,7000.0,38.6453,38.6608,38.6219,38.653,7000.0
2013-06-25 14:05:00,49.66,49.67,49.64,49.64,8800.0,38.6608,38.6686,38.6453,38.6453,8800.0
2013-06-25 14:10:00,49.66,49.7,49.66,49.7,9500.0,38.6608,38.692,38.6608,38.692,9500.0
2013-06-25 14:15:00,49.71,49.74,49.71,49.73,7200.0,38.6998,38.7231,38.6998,38.7153,7200.0
2013-06-25 14:20:00,49.73,49.73,49.67,49.68,8300.0,38.7153,38.7153,38.6686,38.6764,8300.0
2013-06-25 14:25:00,49.7,49.73,49.69,49.73,7700.0,38.692,38.7153,38.6842,38.7153,7700.0
2013-06-25 14:30:00,49.73,49.79,49.71,49.79,11900.0,38.7153,38.762,38.6998,38.762,11900.0
2013-06-25 14:35:00,49.78,49.81,49.78,49.78,10400.0,38.7542,38.7776,38.7542,38.7542,10400.0
2013-06-25 14:40:00,49.78,49.78,49.74,49.74,15800.0,38.7542,38.7542,38.7231,38.7231,15800.0
2013-06-25 14:45:00,49.76,49.77,49.74,49.76,7100.0,38.7387,38.7465,38.7231,38.7387,7100.0
2013-06-25 14:50:00,49.76,49.78,49.75,49.78,10900.0,38.7387,38.7542,38.7309,38.7542,10900.0
2013-06-25 14:55:00,49.78,49.8,49.73,49.75,14800.0,38.7542,38.7698,38.7153,38.7309,14800.0
2013-06-25 15:00:00,49.75,49.79,49.75,49.77,10500.0,38.7309,38.762,38.7309,38.7465,10500.0
2013-06-25 15:05:00,49.77,49.79,49.76,49.79,9200.0,38.7465,38.762,38.7387,38.762,9200.0
2013-06-25 15:10:00,49.8,49.82,49.78,49.78,4900.0,38.7698,38.7854,38.7542,38.7542,4900.0
2013-06-25 15:15:00,49.79,49.82,49.77,49.78,7700.0,38.762,38.7854,38.7465,38.7542,7700.0
2013-06-25 15:20:00,49.78,49.83,49.78,49.83,7800.0,38.7542,38.7932,38.7542,38.7932,7800.0
2013-06-25 15:25:00,49.83,49.87,49.82,49.87,16600.0,38.7932,38.8243,38.7854,38.8243,16600.0
2013-06-25 15:30:00,49.87,49.91,49.86,49.91,11200.0,38.8243,38.8555,38.8165,38.8555,11200.0
2013-06-25 15:35:00,49.91,49.94,49.91,49.92,14600.0,38.8555,38.8788,38.8555,38.8632,14600.0
2013-06-25 15:40:00,49.92,49.94,49.87,49.89,12600.0,38.8632,38.8788,38.8243,38.8399,12600.0
2013-06-25 15:45:00,49.88,49.9,49.85,49.86,18100.0,38.8321,38.8477,38.8087,38.8165,18100.0
2013-06-25 15:50:00,49.85,49.89,49.83,49.88,37500.0,38.8087,38.8399,38.7932,38.8321,37500.0
2013-06-25 15:55:00,49.87,49.88,49.81,49.83,31300.0,38.8243,38.8321,38.7776,38.7932,31300.0
2013-06-26 09:30:00,50.19,50.26,50.15,50.23,35700.0,39.0734,39.1279,39.0423,39.1046,35700.0
2013-06-26 09:35:00,50.24,50.24,50.19,50.22,13700.0,39.1124,39.1124,39.0734,39.0968,13700.0
2013-06-26 09:40:00,50.21,50.21,50.16,50.16,7400.0,39.089,39.089,39.0501,39.0501,7400.0
2013-06-26 09:45:00,50.17,50.19,50.16,50.18,12900.0,39.0579,39.0734,39.0501,39.0657,12900.0
2013-06-26 09:50:00,50.19,50.23,50.19,50.21,9600.0,39.0734,39.1046,39.0734,39.089,9600.0
2013-06-26 09:55:00,50.2,50.22,50.18,50.2,15800.0,39.0812,39.0968,39.0657,39.0812,15800.0
2013-06-26 10:00:00,50.21,50.25,50.2,50.21,19500.0,39.089,39.1201,39.0812,39.089,19500.0
2013-06-26 10:05:00,50.21,50.22,50.17,50.21,11200.0,39.089,39.0968,39.0579,39.089,11200.0
2013-06-26 10:10:00,50.21,50.22,50.18,50.19,6300.0,39.089,39.0968,39.0657,39.0734,6300.0
2013-06-26 10:15:00,50.18,50.18,50.14,50.17,10400.0,39.0657,39.0657,39.0345,39.0579,10400.0
2013-06-26 10:20:00,50.16,50.24,50.16,50.21,9200.0,39.0501,39.1124,39.0501,39.089,9200.0
2013-06-26 10:25:00,50.2,50.2,50.15,50.16,16200.0,39.0812,39.0812,39.0423,39.0501,16200.0
2013-06-26 10:30:00,50.16,50.17,50.1,50.1,9100.0,39.0501,39.0579,39.0034,39.0034,9100.0
2013-06-26 10:35:00,50.1,50.17,50.09,50.17,54600.0,39.0034,39.0579,38.9956,39.0579,54600.0
2013-06-26 10:40:00,50.16,50.19,50.15,50.19,11100.0,39.0501,39.0734,39.0423,39.0734,11100.0
2013-06-26 10:45:00,50.2,50.2,50.18,50.19,15100.0,39.0812,39.0812,39.0657,39.0734,15100.0
2013-06-26 10:50:00,50.19,50.19,50.17,50.18,6800.0,39.0734,39.0734,39.0579,39.0657,6800.0
2013-06-26 10:55:00,50.18,50.18,50.12,50.12,12600.0,39.0657,39.0657,39.0189,39.0189,12600.0
2013-06-26 11:00:00,50.12,50.12,50.08,50.08,10000.0,39.0189,39.0189,38.9878,38.9878,10000.0
2013-06-26 11:05:00,50.07,50.07,50.03,50.04,22200.0,38.98,38.98,38.9489,38.9567,22200.0
2013-06-26 11:10:00,50.04,50.07,50.04,50.07,9700.0,38.9567,38.98,38.9567,38.98,9700.0
2013-06-26 11:15:00,50.08,50.12,50.08,50.08,18400.0,38.9878,39.0189,38.9878,38.9878,18400.0
2013-06-26 11:20:00,50.08,50.09,50.05,50.06,10400.0,38.9878,38.9956,38.9644,38.9722,10400.0
2013-06-26 11:25:00,50.05,50.06,50.03,50.04,24700.0,38.9644,38.9722,38.9489,38.9567,24700.0
2013-06-26 11:30:00,50.04,50.07,50.03,50.07,18100.0,38.9567,38.98,38.9489,38.98,18100.0
2013-06-26 11:35:00,50.08,50.09,50.02,50.05,14100.0,38.9878,38.9956,38.9411,38.9644,14100.0
2013-06-26 11:40:00,50.06,50.08,50.03,50.03,9600.0,38.9722,38.9878,38.9489,38.9489,9600.0
2013-06-26 11:45:00,50.04,50.07,50.04,50.07,6300.0,38.9567,38.98,38.9567,38.98,6300.0
2013-06-26 11:50:00,50.07,50.08,50.06,50.06,29700.0,38.98,38.9878,38.9722,38.9722,29700.0
2013-06-26 11:55:00,50.06,50.06,50.03,50.03,7300.0,38.9722,38.9722,38.9489,38.9489,7300.0
2013-06-26 12:00:00,50.04,50.13,50.04,50.13,23300.0,38.9567,39.0267,38.9567,39.0267,23300.0
2013-06-26 12:05:00,50.13,50.14,50.09,50.09,5700.0,39.0267,39.0345,38.9956,38.9956,5700.0
2013-06-26 12:10:00,50.1,50.13,50.1,50.13,900.0,39.0034,39.0267,39.0034,39.0267,900.0
2013-06-26 12:15:00,50.14,50.16,50.14,50.15,9900.0,39.0345,39.0501,39.0345,39.0423,9900.0
2013-06-26 12:20:00,50.16,50.16,50.12,50.12,5400.0,39.0501,39.0501,39.0189,39.0189,5400.0
2013-06-26 12:25:00,50.13,50.16,50.13,50.16,1700.0,39.0267,39.0501,39.0267,39.0501,1700.0
2013-06-26 12:30:00,50.16,50.16,50.12,50.13,9300.0,39.0501,39.0501,39.0189,39.0267,9300.0
2013-06-26 12:35:00,50.14,50.17,50.12,50.17,3900.0,39.0345,39.0579,39.0189,39.0579,3900.0
2013-06-26 12:40:00,50.17,50.18,50.16,50.16,11800.0,39.0579,39.0657,39.0501,39.0501,11800.0
2013-06-26 12:45:00,50.16,50.16,50.15,50.15,15400.0,39.0501,39.0501,39.0423,39.0423,15400.0
2013-06-26 12:50:00,50.16,50.17,50.16,50.16,10900.0,39.0501,39.0579,39.0501,39.0501,10900.0
2013-06-26 12:55:00,50.16,50.16,50.12,50.13,6000.0,39.0501,39.0501,39.0189,39.0267,6000.0
2013-06-26 13:00:00,50.15,50.17,50.14,50.14,7800.0,39.0423,39.0579,39.0345,39.0345,7800.0
2013-06-26 13:05:00,50.12,50.17,50.12,50.16,11200.0,39.0189,39.0579,39.0189,39.0501,11200.0
2013-06-26 13:10:00,50.18,50.22,50.18,50.22,9900.0,39.0657,39.0968,39.0657,39.0968,9900.0
2013-06-26 13:15:00,50.21,50.23,50.21,50.21,9800.0,39.089,39.1046,39.089,39.089,9800.0
2013-06-26 13:20:00,50.21,50.23,50.2,50.21,6400.0,39.089,39.1046,39.0812,39.089,6400.0
2013-06-26 13:25:00,50.22,50.26,50.22,50.26,4300.0,39.0968,39.1279,39.0968,39.1279,4300.0
2013-06-26 13:30:00,50.27,50.28,50.23,50.25,12200.0,39.1357,39.1435,39.1046,39.1201,12200.0
2013-06-26 13:35:00,50.25,50.28,50.25,50.26,14400.0,39.1201,39.1435,39.1201,39.1279,14400.0
2013-06-26 13:40:00,50.25,50.25,50.22,50.23,5900.0,39.1201,39.1201,39.0968,39.1046,5900.0
2013-06-26 13:45:00,50.23,50.26,50.23,50.24,8900.0,39.1046,39.1279,39.1046,39.1124,8900.0
2013-06-26 13:50:00,50.25,50.26,50.23,50.24,10800.0,39.1201,39.1279,39.1046,39.1124,10800.0
2013-06-26 13:55:00,50.25,50.25,50.24,50.25,25800.0,39.1201,39.1201,39.1124,39.1201,25800.0
2013-06-26 14:00:00,50.25,50.28,50.24,50.25,9100.0,39.1201,39.1435,39.1124,39.1201,9100.0
2013-06-26 14:05:00,50.24,50.25,50.22,50.24,22600.0,39.1124,39.1201,39.0968,39.1124,22600.0
2013-06-26 14:10:00,50.24,50.24,50.21,50.23,8600.0,39.1124,39.1124,39.089,39.1046,8600.0
2013-06-26 14:15:00,50.22,50.24,50.22,50.24,6200.0,39.0968,39.1124,39.0968,39.1124,6200.0
2013-06-26 14:20:00,50.25,50.27,50.25,50.26,3800.0,39.1201,39.1357,39.1201,39.1279,3800.0
2013-06-26 14:25:00,50.27,50.3,50.27,50.3,7500.0,39.1357,39.1591,39.1357,39.1591,7500.0
2013-06-26 14:30:00,50.3,50.31,50.25,50.26,15600.0,39.1591,39.1669,39.1201,39.1279,15600.0
2013-06-26 14:35:00,50.25,50.27,50.25,50.27,1400.0,39.1201,39.1357,39.1201,39.1357,1400.0
2013-06-26 14:40:00,50.27,50.29,50.26,50.28,15200.0,39.1357,39.1513,39.1279,39.1435,15200.0
2013-06-26 14:45:00,50.27,50.28,50.26,50.27,10400.0,39.1357,39.1435,39.1279,39.1357,10400.0
2013-06-26 14:50:00,50.27,50.28,50.27,50.28,3800.0,39.1357,39.1435,39.1357,39.1435,3800.0
2013-06-26 14:55:00,50.29,50.32,50.28,50.28,9300.0,39.1513,39.1746,39.1435,39.1435,9300.0
2013-06-26 15:00:00,50.32,50.36,50.32,50.35,19000.0,39.1746,39.2058,39.1746,39.198,19000.0
2013-06-26 15:05:00,50.35,50.36,50.34,50.34,8000.0,39.198,39.2058,39.1902,39.1902,8000.0
2013-06-26 15:10:00,50.34,50.35,50.34,50.35,7900.0,39.1902,39.198,39.1902,39.198,7900.0
2013-06-26 15:15:00,50.36,50.37,50.35,50.37,19600.0,39.2058,39.2136,39.198,39.2136,19600.0
2013-06-26 15:20:00,50.37,50.37,50.35,50.36,28400.0,39.2136,39.2136,39.198,39.2058,28400.0
2013-06-26 15:25:00,50.36,50.36,50.33,50.35,30900.0,39.2058,39.2058,39.1824,39.198,30900.0
2013-06-26 15:30:00,50.35,50.35,50.34,50.35,12500.0,39.198,39.198,39.1902,39.198,12500.0
2013-06-26 15:35:00,50.35,50.37,50.34,50.37,19700.0,39.198,39.2136,39.1902,39.2136,19700.0
2013-06-26 15:40:00,50.37,50.38,50.32,50.33,41300.0,39.2136,39.2214,39.1746,39.1824,41300.0
2013-06-26 15:45:00,50.32,50.34,50.29,50.34,21500.0,39.1746,39.1902,39.1513,39.1902,21500.0
2013-06-26 15:50:00,50.33,50.35,50.33,50.35,220800.0,39.1824,39.198,39.1824,39.198,220800.0
2013-06-26 15:55:00,50.34,50.34,50.28,50.29,80900.0,39.1902,39.1902,39.1435,39.1513,80900.0
2013-06-27 09:30:00,50.09,50.09,50.04,50.07,130200.0,39.4877,39.4877,39.4482,39.4719,130200.0
2013-06-27 09:35:00,50.07,50.1,50.05,50.1,39500.0,39.4719,39.4955,39.4561,39.4955,39500.0
2013-06-27 09:40:00,50.1,50.14,50.09,50.11,20800.0,39.4955,39.5271,39.4877,39.5034,20800.0
2013-06-27 09:45:00,50.11,50.17,50.11,50.15,22800.0,39.5034,39.5507,39.5034,39.535,22800.0
2013-06-27 09:50:00,50.17,50.21,50.16,50.21,12200.0,39.5507,39.5823,39.5428,39.5823,12200.0
2013-06-27 09:55:00,50.21,50.24,50.21,50.21,12900.0,39.5823,39.6059,39.5823,39.5823,12900.0
2013-06-27 10:00:00,50.21,50.23,50.12,50.12,51300.0,39.5823,39.598,39.5113,39.5113,51300.0
2013-06-27 10:05:00,50.11,50.14,50.1,50.14,20800.0,39.5034,39.5271,39.4955,39.5271,20800.0
2013-06-27 10:10:00,50.14,50.15,50.12,50.13,21900.0,39.5271,39.535,39.5113,39.5192,21900.0
2013-06-27 10:15:00,50.14,50.16,50.1,50.14,12200.0,39.5271,39.5428,39.4955,39.5271,12200.0
2013-06-27 10:20:00,50.14,50.17,50.14,50.15,12300.0,39.5271,39.5507,39.5271,39.535,12300.0
2013-06-27 10:25:00,50.17,50.21,50.17,50.2,10200.0,39.5507,39.5823,39.5507,39.5744,10200.0
2013-06-27 10:30:00,50.23,50.27,50.23,50.25,22500.0,39.598,39.6296,39.598,39.6138,22500.0
2013-06-27 10:35:00,50.27,50.28,50.26,50.26,11700.0,39.6296,39.6374,39.6217,39.6217,11700.0
2013-06-27 10:40:00,50.27,50.29,50.23,50.23,11500.0,39.6296,39.6453,39.598,39.598,11500.0
2013-06-27 10:45:00,50.23,50.23,50.2,50.2,8200.0,39.598,39.598,39.5744,39.5744,8200.0
2013-06-27 10:50:00,50.21,50.25,50.21,50.24,10400.0,39.5823,39.6138,39.5823,39.6059,10400.0
2013-06-27 10:55:00,50.25,50.25,50.18,50.18,21200.0,39.6138,39.6138,39.5586,39.5586,21200.0
2013-06-27 11:00:00,50.18,50.25,50.18,50.25,8500.0,39.5586,39.6138,39.5586,39.6138,8500.0
2013-06-27 11:05:00,50.25,50.26,50.19,50.19,13600.0,39.6138,39.6217,39.5665,39.5665,13600.0
2013-06-27 11:10:00,50.18,50.18,50.15,50.16,5600.0,39.5586,39.5586,39.535,39.5428,5600.0
2013-06-27 11:15:00,50.15,50.17,50.14,50.16,24200.0,39.535,39.5507,39.5271,39.5428,24200.0
2013-06-27 11:20:00,50.15,50.15,50.11,50.12,53700.0,39.535,39.535,39.5034,39.5113,53700.0
2013-06-27 11:25:00,50.12,50.16,50.11,50.12,31900.0,39.5113,39.5428,39.5034,39.5113,31900.0
2013-06-27 11:30:00,50.12,50.15,50.12,50.13,20600.0,39.5113,39.535,39.5113,39.5192,20600.0
2013-06-27 11:35:00,50.13,50.13,50.12,50.12,26700.0,39.5192,39.5192,39.5113,39.5113,26700.0
2013-06-27 11:40:00,50.13,50.15,50.13,50.14,10600.0,39.5192,39.535,39.5192,39.5271,10600.0
2013-06-27 11:45:00,50.14,50.15,50.14,50.15,1800.0,39.5271,39.535,39.5271,39.535,1800.0
2013-06-27 11:50:00,50.15,50.18,50.15,50.18,7000.0,39.535,39.5586,39.535,39.5586,7000.0
2013-06-27 11:55:00,50.18,50.18,50.16,50.16,11900.0,39.5586,39.5586,39.5428,39.5428,11900.0
2013-06-27 12:00:00,50.18,50.19,50.12,50.12,46000.0,39.5586,39.5665,39.5113,39.5113,46000.0
2013-06-27 12:05:00,50.12,50.13,50.06,50.07,33900.0,39.5113,39.5192,39.464,39.4719,33900.0
2013-06-27 12:10:00,50.08,50.09,50.08,50.08,3900.0,39.4798,39.4877,39.4798,39.4798,3900.0
2013-06-27 12:15:00,50.09,50.1,50.09,50.09,3100.0,39.4877,39.4955,39.4877,39.4877,3100.0
2013-06-27 12:20:00,50.09,50.1,50.07,50.07,9700.0,39.4877,39.4955,39.4719,39.4719,9700.0
2013-06-27 12:25:00,50.06,50.07,50.03,50.06,14500.0,39.464,39.4719,39.4404,39.464,14500.0
2013-06-27 12:30:00,50.1,50.1,50.1,50.1,4000.0,39.4955,39.4955,39.4955,39.4955,4000.0
2013-06-27 12:35:00,50.11,50.12,50.1,50.1,7400.0,39.5034,39.5113,39.4955,39.4955,7400.0
2013-06-27 12:40:00,50.11,50.14,50.09,50.11,247400.0,39.5034,39.5271,39.4877,39.5034,247400.0
2013-06-27 12:45:00,50.1,50.1,50.09,50.1,19500.0,39.4955,39.4955,39.4877,39.4955,19500.0
2013-06-27 12:50:00,50.09,50.09,50.09,50.09,1800.0,39.4877,39.4877,39.4877,39.4877,1800.0
2013-06-27 12:55:00,50.1,50.14,50.1,50.11,8100.0,39.4955,39.5271,39.4955,39.5034,8100.0
2013-06-27 13:00:00,50.11,50.19,50.1,50.18,9500.0,39.5034,39.5665,39.4955,39.5586,9500.0
2013-06-27 13:05:00,50.17,50.17,50.15,50.15,21600.0,39.5507,39.5507,39.535,39.535,21600.0
2013-06-27 13:10:00,50.16,50.19,50.16,50.16,17400.0,39.5428,39.5665,39.5428,39.5428,17400.0
2013-06-27 13:15:00,50.16,50.18,50.16,50.18,10200.0,39.5428,39.5586,39.5428,39.5586,10200.0
2013-06-27 13:20:00,50.17,50.17,50.15,50.16,2000.0,39.5507,39.5507,39.535,39.5428,2000.0
2013-06-27 13:25:00,50.16,50.19,50.16,50.18,14400.0,39.5428,39.5665,39.5428,39.5586,14400.0
2013-06-27 13:30:00,50.18,50.23,50.18,50.22,19200.0,39.5586,39.598,39.5586,39.5901,19200.0
2013-06-27 13:35:00,50.24,50.24,50.22,50.22,20200.0,39.6059,39.6059,39.5901,39.5901,20200.0
2013-06-27 13:40:00,50.22,50.23,50.21,50.21,5200.0,39.5901,39.598,39.5823,39.5823,5200.0
2013-06-27 13:45:00,50.21,50.23,50.21,50.23,8000.0,39.5823,39.598,39.5823,39.598,8000.0
2013-06-27 13:50:00,50.24,50.24,50.21,50.22,9800.0,39.6059,39.6059,39.5823,39.5901,9800.0
2013-06-27 13:55:00,50.21,50.21,50.14,50.14,10700.0,39.5823,39.5823,39.5271,39.5271,10700.0
2013-06-27 14:00:00,50.14,50.14,50.12,50.13,4400.0,39.5271,39.5271,39.5113,39.5192,4400.0
2013-06-27 14:05:00,50.14,50.14,50.09,50.12,7800.0,39.5271,39.5271,39.4877,39.5113,7800.0
2013-06-27 14:10:00,50.11,50.14,50.1,50.14,14100.0,39.5034,39.5271,39.4955,39.5271,14100.0
2013-06-27 14:15:00,50.13,50.14,50.12,50.13,6000.0,39.5192,39.5271,39.5113,39.5192,6000.0
2013-06-27 14:20:00,50.14,50.14,50.13,50.13,5800.0,39.5271,39.5271,39.5192,39.5192,5800.0
2013-06-27 14:25:00,50.12,50.16,50.11,50.16,6400.0,39.5113,39.5428,39.5034,39.5428,6400.0
2013-06-27 14:30:00,50.17,50.21,50.17,50.19,10700.0,39.5507,39.5823,39.5507,39.5665,10700.0
2013-06-27 14:35:00,50.19,50.19,50.18,50.18,4600.0,39.5665,39.5665,39.5586,39.5586,4600.0
2013-06-27 14:40:00,50.18,50.2,50.16,50.16,6900.0,39.5586,39.5744,39.5428,39.5428,6900.0
2013-06-27 14:45:00,50.14,50.17,50.13,50.15,4700.0,39.5271,39.5507,39.5192,39.535,4700.0
2013-06-27 14:50:00,50.17,50.18,50.16,50.16,3900.0,39.5507,39.5586,39.5428,39.5428,3900.0
2013-06-27 14:55:00,50.17,50.18,50.16,50.16,8700.0,39.5507,39.5586,39.5428,39.5428,8700.0
2013-06-27 15:00:00,50.17,50.17,50.14,50.15,6200.0,39.5507,39.5507,39.5271,39.535,6200.0
2013-06-27 15:05:00,50.15,50.15,50.11,50.14,5500.0,39.535,39.535,39.5034,39.5271,5500.0
2013-06-27 15:10:00,50.14,50.18,50.14,50.18,4400.0,39.5271,39.5586,39.5271,39.5586,4400.0
2013-06-27 15:15:00,50.18,50.19,50.17,50.17,5800.0,39.5586,39.5665,39.5507,39.5507,5800.0
2013-06-27 15:20:00,50.18,50.18,50.16,50.18,6200.0,39.5586,39.5586,39.5428,39.5586,6200.0
2013-06-27 15:25:00,50.19,50.2,50.19,50.2,7000.0,39.5665,39.5744,39.5665,39.5744,7000.0
2013-06-27 15:30:00,50.21,50.21,50.17,50.17,13100.0,39.5823,39.5823,39.5507,39.5507,13100.0
2013-06-27 15:35:00,50.16,50.17,50.16,50.16,9300.0,39.5428,39.5507,39.5428,39.5428,9300.0
2013-06-27 15:40:00,50.16,50.18,50.15,50.15,10500.0,39.5428,39.5586,39.535,39.535,10500.0
2013-06-27 15:45:00,50.15,50.17,50.15,50.15,12400.0,39.535,39.5507,39.535,39.535,12400.0
2013-06-27 15:50:00,50.15,50.17,50.15,50.17,9800.0,39.535,39.5507,39.535,39.5507,9800.0
2013-06-27 15:55:00,50.17,50.17,50.11,50.13,32100.0,39.5507,39.5507,39.5034,39.5192,32100.0
2013-06-28 09:30:00,50.08,50.08,49.98,50.02,84500.0,39.4798,39.4798,39.4009,39.4325,84500.0
2013-06-28 09:35:00,50.01,50.06,50.01,50.05,19000.0,39.4246,39.464,39.4246,39.4561,19000.0
2013-06-28 09:40:00,50.06,50.07,50.02,50.04,13600.0,39.464,39.4719,39.4325,39.4482,13600.0
2013-06-28 09:45:00,50.05,50.05,49.93,49.96,23600.0,39.4561,39.4561,39.3615,39.3852,23600.0
2013-06-28 09:50:00,49.95,49.96,49.89,49.91,14000.0,39.3773,39.3852,39.33,39.3458,14000.0
2013-06-28 09:55:00,49.91,49.93,49.85,49.85,29400.0,39.3458,39.3615,39.2985,39.2985,29400.0
2013-06-28 10:00:00,49.85,49.93,49.85,49.91,90900.0,39.2985,39.3615,39.2985,39.3458,90900.0
2013-06-28 10:05:00,49.91,49.91,49.82,49.91,95200.0,39.3458,39.3458,39.2748,39.3458,95200.0
2013-06-28 10:10:00,49.9,49.93,49.85,49.93,211300.0,39.3379,39.3615,39.2985,39.3615,211300.0
2013-06-28 10:15:00,49.93,49.96,49.92,49.95,37900.0,39.3615,39.3852,39.3536,39.3773,37900.0
2013-06-28 10:20:00,49.95,49.96,49.93,49.96,26200.0,39.3773,39.3852,39.3615,39.3852,26200.0
2013-06-28 10:25:00,49.96,49.99,49.95,49.99,16800.0,39.3852,39.4088,39.3773,39.4088,16800.0
2013-06-28 10:30:00,49.99,50.05,49.99,50.04,41000.0,39.4088,39.4561,39.4088,39.4482,41000.0
2013-06-28 10:35:00,50.04,50.11,50.04,50.1,30000.0,39.4482,39.5034,39.4482,39.4955,30000.0
2013-06-28 10:40:00,50.12,50.12,50.06,50.09,13800.0,39.5113,39.5113,39.464,39.4877,13800.0
2013-06-28 10:45:00,50.08,50.08,50.04,50.04,26800.0,39.4798,39.4798,39.4482,39.4482,26800.0
2013-06-28 10:50:00,50.05,50.1,50.05,50.1,14100.0,39.4561,39.4955,39.4561,39.4955,14100.0
2013-06-28 10:55:00,50.13,50.17,50.13,50.13,26600.0,39.5192,39.5507,39.5192,39.5192,26600.0
2013-06-28 11:00:00,50.13,50.18,50.13,50.18,14900.0,39.5192,39.5586,39.5192,39.5586,14900.0
2013-06-28 11:05:00,50.23,50.25,50.22,50.24,24300.0,39.598,39.6138,39.5901,39.6059,24300.0
2013-06-28 11:10:00,50.26,50.28,50.25,50.26,18200.0,39.6217,39.6374,39.6138,39.6217,18200.0
2013-06-28 11:15:00,50.26,50.26,50.21,50.21,14400.0,39.6217,39.6217,39.5823,39.5823,14400.0
2013-06-28 11:20:00,50.21,50.21,50.18,50.18,15900.0,39.5823,39.5823,39.5586,39.5586,15900.0
2013-06-28 11:25:00,50.17,50.18,50.09,50.1,24300.0,39.5507,39.5586,39.4877,39.4955,24300.0
2013-06-28 11:30:00,50.13,50.15,50.11,50.11,15500.0,39.5192,39.535,39.5034,39.5034,15500.0
2013-06-28 11:35:00,50.09,50.15,50.07,50.14,41600.0,39.4877,39.535,39.4719,39.5271,41600.0
2013-06-28 11:40:00,50.14,50.14,50.08,50.13,15200.0,39.5271,39.5271,39.4798,39.5192,15200.0
2013-06-28 11:45:00,50.13,50.21,50.11,50.21,12500.0,39.5192,39.5823,39.5034,39.5823,12500.0
2013-06-28 11:50:00,50.2,50.2,50.16,50.18,15500.0,39.5744,39.5744,39.5428,39.5586,15500.0
2013-06-28 11:55:00,50.18,50.19,50.17,50.19,64800.0,39.5586,39.5665,39.5507,39.5665,64800.0
2013-06-28 12:00:00,50.19,50.19,50.11,50.11,53900.0,39.5665,39.5665,39.5034,39.5034,53900.0
2013-06-28 12:05:00,50.12,50.12,50.06,50.07,21600.0,39.5113,39.5113,39.464,39.4719,21600.0
2013-06-28 12:10:00,50.06,50.08,50.01,50.07,16600.0,39.464,39.4798,39.4246,39.4719,16600.0
2013-06-28 12:15:00,50.08,50.08,50.03,50.03,10400.0,39.4798,39.4798,39.4404,39.4404,10400.0
2013-06-28 12:20:00,50.03,50.03,49.99,50.02,15500.0,39.4404,39.4404,39.4088,39.4325,15500.0
2013-06-28 12:25:00,50.02,50.07,50.01,50.06,14300.0,39.4325,39.4719,39.4246,39.464,14300.0
2013-06-28 12:30:00,50.06,50.06,50.02,50.04,21400.0,39.464,39.464,39.4325,39.4482,21400.0
2013-06-28 12:35:00,50.06,50.1,50.06,50.09,15800.0,39.464,39.4955,39.464,39.4877,15800.0
2013-06-28 12:40:00,50.09,50.1,50.08,50.08,20100.0,39.4877,39.4955,39.4798,39.4798,20100.0
2013-06-28 12:45:00,50.09,50.11,50.07,50.1,30900.0,39.4877,39.5034,39.4719,39.4955,30900.0
2013-06-28 12:50:00,50.09,50.14,50.09,50.13,22300.0,39.4877,39.5271,39.4877,39.5192,22300.0
2013-06-28 12:55:00,50.13,50.14,50.08,50.09,18600.0,39.5192,39.5271,39.4798,39.4877,18600.0
2013-06-28 13:00:00,50.08,50.08,50.06,50.06,5900.0,39.4798,39.4798,39.464,39.464,5900.0
2013-06-28 13:05:00,50.07,50.1,50.07,50.08,17400.0,39.4719,39.4955,39.4719,39.4798,17400.0
2013-06-28 13:10:00,50.1,50.14,50.1,50.13,15900.0,39.4955,39.5271,39.4955,39.5192,15900.0
2013-06-28 13:15:00,50.13,50.18,50.12,50.17,15300.0,39.5192,39.5586,39.5113,39.5507,15300.0
2013-06-28 13:20:00,50.16,50.17,50.15,50.17,15100.0,39.5428,39.5507,39.535,39.5507,15100.0
2013-06-28 13:25:00,50.16,50.17,50.14,50.14,17100.0,39.5428,39.5507,39.5271,39.5271,17100.0
2013-06-28 13:30:00,50.14,50.16,50.14,50.16,8000.0,39.5271,39.5428,39.5271,39.5428,8000.0
2013-06-28 13:35:00,50.16,50.17,50.14,50.14,26200.0,39.5428,39.5507,39.5271,39.5271,26200.0
2013-06-28 13:40:00,50.14,50.16,50.12,50.15,21800.0,39.5271,39.5428,39.5113,39.535,21800.0
2013-06-28 13:45:00,50.16,50.17,50.15,50.16,15900.0,39.5428,39.5507,39.535,39.5428,15900.0
2013-06-28 13:50:00,50.16,50.19,50.15,50.19,10800.0,39.5428,39.5665,39.535,39.5665,10800.0
2013-06-28 13:55:00,50.19,50.22,50.19,50.2,17000.0,39.5665,39.5901,39.5665,39.5744,17000.0
2013-06-28 14:00:00,50.21,50.21,50.2,50.2,4600.0,39.5823,39.5823,39.5744,39.5744,4600.0
2013-06-28 14:05:00,50.2,50.23,50.2,50.23,6200.0,39.5744,39.598,39.5744,39.598,6200.0
2013-06-28 14:10:00,50.23,50.24,50.22,50.22,8400.0,39.598,39.6059,39.5901,39.5901,8400.0
2013-06-28 14:15:00,50.21,50.21,50.19,50.19,12100.0,39.5823,39.5823,39.5665,39.5665,12100.0
2013-06-28 14:20:00,50.18,50.18,50.15,50.15,9500.0,39.5586,39.5586,39.535,39.535,9500.0
2013-06-28 14:25:00,50.17,50.18,50.16,50.16,10900.0,39.5507,39.5586,39.5428,39.5428,10900.0
2013-06-28 14:30:00,50.16,50.18,50.16,50.17,7800.0,39.5428,39.5586,39.5428,39.5507,7800.0
2013-06-28 14:35:00,50.17,50.2,50.17,50.19,11400.0,39.5507,39.5744,39.5507,39.5665,11400.0
2013-06-28 14:40:00,50.2,50.2,50.13,50.14,12600.0,39.5744,39.5744,39.5192,39.5271,12600.0
2013-06-28 14:45:00,50.15,50.17,50.14,50.16,6900.0,39.535,39.5507,39.5271,39.5428,6900.0
2013-06-28 14:50:00,50.16,50.18,50.16,50.17,8700.0,39.5428,39.5586,39.5428,39.5507,8700.0
2013-06-28 14:55:00,50.17,50.17,50.14,50.17,16300.0,39.5507,39.5507,39.5271,39.5507,16300.0
2013-06-28 15:00:00,50.17,50.17,50.09,50.09,11500.0,39.5507,39.5507,39.4877,39.4877,11500.0
2013-06-28 15:05:00,50.09,50.1,50.07,50.09,13500.0,39.4877,39.4955,39.4719,39.4877,13500.0
2013-06-28 15:10:00,50.09,50.09,50.06,50.08,10200.0,39.4877,39.4877,39.464,39.4798,10200.0
2013-06-28 15:15:00,50.11,50.15,50.1,50.15,6500.0,39.5034,39.535,39.4955,39.535,6500.0
2013-06-28 15:20:00,50.15,50.16,50.12,50.13,9500.0,39.535,39.5428,39.5113,39.5192,9500.0
2013-06-28 15:25:00,50.14,50.18,50.11,50.16,22000.0,39.5271,39.5586,39.5034,39.5428,22000.0
2013-06-28 15:30:00,50.19,50.23,50.17,50.22,18200.0,39.5665,39.598,39.5507,39.5901,18200.0
2013-06-28 15:35:00,50.22,50.22,50.2,50.2,3400.0,39.5901,39.5901,39.5744,39.5744,3400.0
2013-06-28 15:40:00,50.22,50.23,50.2,50.21,6400.0,39.5901,39.598,39.5744,39.5823,6400.0
2013-06-28 15:45:00,50.21,50.21,50.17,50.17,10400.0,39.5823,39.5823,39.5507,39.5507,10400.0
2013-06-28 15:50:00,50.16,50.2,50.15,50.16,14100.0,39.5428,39.5744,39.535,39.5428,14100.0
2013-06-28 15:55:00,50.14,50.14,49.98,49.98,39600.0,39.5271,39.5271,39.4009,39.4009,39600.0
2013-07-01 09:30:00,50.3,50.47,50.3,50.42,5900.0,39.6532,39.7872,39.6532,39.7478,5900.0
2013-07-01 09:35:00,50.43,50.47,50.41,50.43,9600.0,39.7557,39.7872,39.7399,39.7557,9600.0
2013-07-01 09:40:00,50.43,50.45,50.4,50.41,10000.0,39.7557,39.7715,39.732,39.7399,10000.0
2013-07-01 09:45:00,50.43,50.45,50.39,50.44,4600.0,39.7557,39.7715,39.7242,39.7636,4600.0
2013-07-01 09:50:00,50.46,50.47,50.46,50.47,300.0,39.7793,39.7872,39.7793,39.7872,300.0
2013-07-01 09:55:00,50.47,50.49,50.47,50.48,3000.0,39.7872,39.803,39.7872,39.7951,3000.0
2013-07-01 10:00:00,50.45,50.6,50.43,50.6,413900.0,39.7715,39.8897,39.7557,39.8897,413900.0
2013-07-01 10:05:00,50.58,50.59,50.56,50.56,4100.0,39.8739,39.8818,39.8582,39.8582,4100.0
2013-07-01 10:10:00,50.56,50.59,50.55,50.59,12000.0,39.8582,39.8818,39.8503,39.8818,12000.0
2013-07-01 10:15:00,50.6,50.6,50.58,50.59,3900.0,39.8897,39.8897,39.8739,39.8818,3900.0
2013-07-01 10:20:00,50.58,50.58,50.53,50.53,2300.0,39.8739,39.8739,39.8345,39.8345,2300.0
2013-07-01 10:25:00,50.55,50.55,50.52,50.52,3300.0,39.8503,39.8503,39.8266,39.8266,3300.0
2013-07-01 10:30:00,50.52,50.55,50.52,50.55,2200.0,39.8266,39.8503,39.8266,39.8503,2200.0
2013-07-01 10:35:00,50.52,50.52,50.52,50.52,500.0,39.8266,39.8266,39.8266,39.8266,500.0
2013-07-01 10:40:00,50.51,50.52,50.5,50.52,1800.0,39.8188,39.8266,39.8109,39.8266,1800.0
2013-07-01 10:45:00,50.51,50.51,50.51,50.51,500.0,39.8188,39.8188,39.8188,39.8188,500.0
2013-07-01 10:50:00,50.55,50.55,50.55,50.55,300.0,39.8503,39.8503,39.8503,39.8503,300.0
2013-07-01 10:55:00,50.54,50.54,50.51,50.51,7700.0,39.8424,39.8424,39.8188,39.8188,7700.0
2013-07-01 11:00:00,50.5,50.54,50.49,50.5,27200.0,39.8109,39.8424,39.803,39.8109,27200.0
2013-07-01 11:05:00,50.51,50.54,50.51,50.54,6700.0,39.8188,39.8424,39.8188,39.8424,6700.0
2013-07-01 11:10:00,50.54,50.55,50.53,50.54,6800.0,39.8424,39.8503,39.8345,39.8424,6800.0
2013-07-01 11:15:00,50.55,50.56,50.53,50.56,2700.0,39.8503,39.8582,39.8345,39.8582,2700.0
2013-07-01 11:20:00,50.56,50.57,50.54,50.55,5900.0,39.8582,39.8661,39.8424,39.8503,5900.0
2013-07-01 11:25:00,50.55,50.55,50.52,50.54,32300.0,39.8503,39.8503,39.8266,39.8424,32300.0
2013-07-01 11:30:00,50.54,50.58,50.54,50.58,7800.0,39.8424,39.8739,39.8424,39.8739,7800.0
2013-07-01 11:35:00,50.58,50.6,50.54,50.56,772100.0,39.8739,39.8897,39.8424,39.8582,772100.0
2013-07-01 11:40:00,50.56,50.6,50.54,50.57,247700.0,39.8582,39.8897,39.8424,39.8661,247700.0
2013-07-01 11:45:00,50.58,50.58,50.57,50.57,200.0,39.8739,39.8739,39.8661,39.8661,200.0
2013-07-01 11:50:00,50.58,50.59,50.58,50.58,10600.0,39.8739,39.8818,39.8739,39.8739,10600.0
2013-07-01 11:55:00,50.58,50.63,50.58,50.62,83400.0,39.8739,39.9134,39.8739,39.9055,83400.0
2013-07-01 12:00:00,50.62,50.63,50.61,50.61,1700.0,39.9055,39.9134,39.8976,39.8976,1700.0
2013-07-01 12:05:00,50.61,50.61,50.61,50.61,1400.0,39.8976,39.8976,39.8976,39.8976,1400.0
2013-07-01 12:10:00,50.61,50.61,50.61,50.61,100.0,39.8976,39.8976,39.8976,39.8976,100.0
2013-07-01 12:15:00,50.61,50.63,50.61,50.63,400.0,39.8976,39.9134,39.8976,39.9134,400.0
2013-07-01 12:20:00,50.59,50.59,50.58,50.58,300.0,39.8818,39.8818,39.8739,39.8739,300.0
2013-07-01 12:25:00,50.54,50.54,50.54,50.54,100.0,39.8424,39.8424,39.8424,39.8424,100.0
2013-07-01 12:30:00,50.54,50.56,50.54,50.56,1300.0,39.8424,39.8582,39.8424,39.8582,1300.0
2013-07-01 12:35:00,50.57,50.57,50.57,50.57,1000.0,39.8661,39.8661,39.8661,39.8661,1000.0
2013-07-01 12:40:00,50.57,50.57,50.57,50.57,400.0,39.8661,39.8661,39.8661,39.8661,400.0
2013-07-01 12:45:00,50.56,50.58,50.56,50.58,1700.0,39.8582,39.8739,39.8582,39.8739,1700.0
2013-07-01 12:50:00,50.58,50.58,50.57,50.57,600.0,39.8739,39.8739,39.8661,39.8661,600.0
2013-07-01 12:55:00,50.57,50.57,50.57,50.57,300.0,39.8661,39.8661,39.8661,39.8661,300.0
2013-07-01 13:00:00,50.55,50.56,50.54,50.56,900.0,39.8503,39.8582,39.8424,39.8582,900.0
2013-07-01 13:05:00,50.56,50.56,50.54,50.54,800.0,39.8582,39.8582,39.8424,39.8424,800.0
2013-07-01 13:10:00,50.55,50.55,50.53,50.54,3600.0,39.8503,39.8503,39.8345,39.8424,3600.0
2013-07-01 13:15:00,50.55,50.55,50.53,50.54,1800.0,39.8503,39.8503,39.8345,39.8424,1800.0
2013-07-01 13:20:00,50.54,50.57,50.54,50.57,1000.0,39.8424,39.8661,39.8424,39.8661,1000.0
2013-07-01 13:25:00,50.58,50.59,50.58,50.58,1600.0,39.8739,39.8818,39.8739,39.8739,1600.0
2013-07-01 13:30:00,50.55,50.58,50.54,50.54,6100.0,39.8503,39.8739,39.8424,39.8424,6100.0
2013-07-01 13:35:00,50.54,50.54,50.53,50.53,400.0,39.8424,39.8424,39.8345,39.8345,400.0
2013-07-01 13:40:00,50.54,50.54,50.49,50.49,2600.0,39.8424,39.8424,39.803,39.803,2600.0
2013-07-01 13:45:00,50.49,50.5,50.49,50.49,1400.0,39.803,39.8109,39.803,39.803,1400.0
2013-07-01 13:50:00,50.47,50.47,50.47,50.47,300.0,39.7872,39.7872,39.7872,39.7872,300.0
2013-07-01 13:55:00,50.46,50.46,50.43,50.43,1400.0,39.7793,39.7793,39.7557,39.7557,1400.0
2013-07-01 14:00:00,50.44,50.46,50.44,50.46,3200.0,39.7636,39.7793,39.7636,39.7793,3200.0
2013-07-01 14:05:00,50.45,50.47,50.44,50.47,2700.0,39.7715,39.7872,39.7636,39.7872,2700.0
2013-07-01 14:10:00,50.47,50.47,50.44,50.44,2200.0,39.7872,39.7872,39.7636,39.7636,2200.0
2013-07-01 14:15:00,50.42,50.43,50.41,50.43,500.0,39.7478,39.7557,39.7399,39.7557,500.0
2013-07-01 14:20:00,50.42,50.42,50.38,50.39,2300.0,39.7478,39.7478,39.7163,39.7242,2300.0
2013-07-01 14:25:00,50.39,50.4,50.39,50.4,3300.0,39.7242,39.732,39.7242,39.732,3300.0
2013-07-01 14:30:00,50.4,50.4,50.39,50.39,1100.0,39.732,39.732,39.7242,39.7242,1100.0
2013-07-01 14:35:00,50.39,50.41,50.38,50.39,3700.0,39.7242,39.7399,39.7163,39.7242,3700.0
2013-07-01 14:40:00,50.38,50.4,50.38,50.4,600.0,39.7163,39.732,39.7163,39.732,600.0
2013-07-01 14:45:00,50.43,50.43,50.41,50.41,12300.0,39.7557,39.7557,39.7399,39.7399,12300.0
2013-07-01 14:50:00,50.41,50.43,50.39,50.43,50400.0,39.7399,39.7557,39.7242,39.7557,50400.0
2013-07-01 14:55:00,50.44,50.45,50.44,50.44,48300.0,39.7636,39.7715,39.7636,39.7636,48300.0
2013-07-01 15:00:00,50.44,50.47,50.44,50.47,26400.0,39.7636,39.7872,39.7636,39.7872,26400.0
2013-07-01 15:05:00,50.47,50.48,50.46,50.46,2000.0,39.7872,39.7951,39.7793,39.7793,2000.0
2013-07-01 15:10:00,50.45,50.45,50.43,50.44,1900.0,39.7715,39.7715,39.7557,39.7636,1900.0
2013-07-01 15:15:00,50.43,50.43,50.41,50.41,2000.0,39.7557,39.7557,39.7399,39.7399,2000.0
2013-07-01 15:20:00,50.4,50.41,50.39,50.41,4200.0,39.732,39.7399,39.7242,39.7399,4200.0
2013-07-01 15:25:00,50.41,50.42,50.39,50.39,1600.0,39.7399,39.7478,39.7242,39.7242,1600.0
2013-07-01 15:30:00,50.38,50.38,50.33,50.35,5700.0,39.7163,39.7163,39.6769,39.6926,5700.0
2013-07-01 15:35:00,50.35,50.35,50.3,50.3,2500.0,39.6926,39.6926,39.6532,39.6532,2500.0
2013-07-01 15:40:00,50.29,50.29,50.27,50.28,600.0,39.6453,39.6453,39.6296,39.6374,600.0
2013-07-01 15:45:00,50.28,50.29,50.27,50.29,3100.0,39.6374,39.6453,39.6296,39.6453,3100.0
2013-07-01 15:50:00,50.27,50.29,50.26,50.29,1300.0,39.6296,39.6453,39.6217,39.6453,1300.0
2013-07-01 15:55:00,50.3,50.34,50.3,50.32,3700.0,39.6532,39.6847,39.6532,39.669,3700.0
2013-07-02 09:30:00,50.23,50.34,50.23,50.33,31300.0,39.598,39.6847,39.598,39.6769,31300.0
2013-07-02 09:35:00,50.33,50.39,50.33,50.39,19600.0,39.6769,39.7242,39.6769,39.7242,19600.0
2013-07-02 09:40:00,50.39,50.45,50.36,50.44,28400.0,39.7242,39.7715,39.7005,39.7636,28400.0
2013-07-02 09:45:00,50.43,50.51,50.42,50.5,23900.0,39.7557,39.8188,39.7478,39.8109,23900.0
2013-07-02 09:50:00,50.5,50.5,50.46,50.47,28700.0,39.8109,39.8109,39.7793,39.7872,28700.0
2013-07-02 09:55:00,50.47,50.49,50.44,50.44,51600.0,39.7872,39.803,39.7636,39.7636,51600.0
2013-07-02 10:00:00,50.44,50.49,50.41,50.44,56200.0,39.7636,39.803,39.7399,39.7636,56200.0
2013-07-02 10:05:00,50.44,50.48,50.44,50.45,17200.0,39.7636,39.7951,39.7636,39.7715,17200.0
2013-07-02 10:10:00,50.45,50.49,50.43,50.49,61800.0,39.7715,39.803,39.7557,39.803,61800.0
2013-07-02 10:15:00,50.48,50.49,50.46,50.48,39900.0,39.7951,39.803,39.7793,39.7951,39900.0
2013-07-02 10:20:00,50.48,50.53,50.48,50.51,21000.0,39.7951,39.8345,39.7951,39.8188,21000.0
2013-07-02 10:25:00,50.5,50.51,50.48,50.48,27800.0,39.8109,39.8188,39.7951,39.7951,27800.0
2013-07-02 10:30:00,50.47,50.48,50.43,50.47,40800.0,39.7872,39.7951,39.7557,39.7872,40800.0
2013-07-02 10:35:00,50.47,50.49,50.47,50.48,17400.0,39.7872,39.803,39.7872,39.7951,17400.0
2013-07-02 10:40:00,50.49,50.53,50.48,50.5,19100.0,39.803,39.8345,39.7951,39.8109,19100.0
2013-07-02 10:45:00,50.5,50.53,50.48,50.48,42300.0,39.8109,39.8345,39.7951,39.7951,42300.0
2013-07-02 10:50:00,50.49,50.52,50.48,50.51,27200.0,39.803,39.8266,39.7951,39.8188,27200.0
2013-07-02 10:55:00,50.51,50.53,50.5,50.52,29500.0,39.8188,39.8345,39.8109,39.8266,29500.0
2013-07-02 11:00:00,50.51,50.52,50.47,50.47,25900.0,39.8188,39.8266,39.7872,39.7872,25900.0
2013-07-02 11:05:00,50.47,50.49,50.47,50.48,24800.0,39.7872,39.803,39.7872,39.7951,24800.0
2013-07-02 11:10:00,50.47,50.48,50.46,50.48,17600.0,39.7872,39.7951,39.7793,39.7951,17600.0
2013-07-02 11:15:00,50.49,50.51,50.46,50.5,14600.0,39.803,39.8188,39.7793,39.8109,14600.0
2013-07-02 11:20:00,50.49,50.49,50.45,50.46,28900.0,39.803,39.803,39.7715,39.7793,28900.0
2013-07-02 11:25:00,50.46,50.47,50.44,50.47,49300.0,39.7793,39.7872,39.7636,39.7872,49300.0
2013-07-02 11:30:00,50.49,50.5,50.46,50.46,18400.0,39.803,39.8109,39.7793,39.7793,18400.0
2013-07-02 11:35:00,50.48,50.49,50.46,50.46,12800.0,39.7951,39.803,39.7793,39.7793,12800.0
2013-07-02 11:40:00,50.46,50.48,50.46,50.48,16100.0,39.7793,39.7951,39.7793,39.7951,16100.0
2013-07-02 11:45:00,50.48,50.54,50.48,50.5,11800.0,39.7951,39.8424,39.7951,39.8109,11800.0
2013-07-02 11:50:00,50.5,50.51,50.5,50.5,22500.0,39.8109,39.8188,39.8109,39.8109,22500.0
2013-07-02 11:55:00,50.49,50.49,50.47,50.48,8500.0,39.803,39.803,39.7872,39.7951,8500.0
2013-07-02 12:00:00,50.48,50.49,50.47,50.49,37600.0,39.7951,39.803,39.7872,39.803,37600.0
2013-07-02 12:05:00,50.5,50.5,50.43,50.43,9200.0,39.8109,39.8109,39.7557,39.7557,9200.0
2013-07-02 12:10:00,50.42,50.43,50.39,50.39,15800.0,39.7478,39.7557,39.7242,39.7242,15800.0
2013-07-02 12:15:00,50.39,50.41,50.38,50.41,21900.0,39.7242,39.7399,39.7163,39.7399,21900.0
2013-07-02 12:20:00,50.4,50.4,50.36,50.37,25400.0,39.732,39.732,39.7005,39.7084,25400.0
2013-07-02 12:25:00,50.36,50.39,50.36,50.39,14800.0,39.7005,39.7242,39.7005,39.7242,14800.0
2013-07-02 12:30:00,50.38,50.42,50.37,50.41,12600.0,39.7163,39.7478,39.7084,39.7399,12600.0
2013-07-02 12:35:00,50.41,50.41,50.4,50.41,14800.0,39.7399,39.7399,39.732,39.7399,14800.0
2013-07-02 12:40:00,50.41,50.41,50.34,50.36,19000.0,39.7399,39.7399,39.6847,39.7005,19000.0
2013-07-02 12:45:00,50.35,50.38,50.34,50.38,9600.0,39.6926,39.7163,39.6847,39.7163,9600.0
2013-07-02 12:50:00,50.38,50.38,50.37,50.37,14500.0,39.7163,39.7163,39.7084,39.7084,14500.0
2013-07-02 12:55:00,50.38,50.42,50.38,50.41,3900.0,39.7163,39.7478,39.7163,39.7399,3900.0
2013-07-02 13:00:00,50.4,50.4,50.36,50.38,12400.0,39.732,39.732,39.7005,39.7163,12400.0
2013-07-02 13:05:00,50.38,50.39,50.38,50.38,12900.0,39.7163,39.7242,39.7163,39.7163,12900.0
2013-07-02 13:10:00,50.37,50.39,50.34,50.34,32200.0,39.7084,39.7242,39.6847,39.6847,32200.0
2013-07-02 13:15:00,50.33,50.33,50.32,50.33,14900.0,39.6769,39.6769,39.669,39.6769,14900.0
2013-07-02 13:20:00,50.33,50.34,50.32,50.33,15700.0,39.6769,39.6847,39.669,39.6769,15700.0
2013-07-02 13:25:00,50.33,50.33,50.3,50.3,20500.0,39.6769,39.6769,39.6532,39.6532,20500.0
2013-07-02 13:30:00,50.3,50.31,50.3,50.3,16900.0,39.6532,39.6611,39.6532,39.6532,16900.0
2013-07-02 13:35:00,50.3,50.3,50.21,50.22,27800.0,39.6532,39.6532,39.5823,39.5901,27800.0
2013-07-02 13:40:00,50.21,50.21,50.16,50.19,18600.0,39.5823,39.5823,39.5428,39.5665,18600.0
2013-07-02 13:45:00,50.2,50.2,50.18,50.19,21200.0,39.5744,39.5744,39.5586,39.5665,21200.0
2013-07-02 13:50:00,50.19,50.23,50.19,50.21,11600.0,39.5665,39.598,39.5665,39.5823,11600.0
2013-07-02 13:55:00,50.2,50.23,50.2,50.23,16600.0,39.5744,39.598,39.5744,39.598,16600.0
2013-07-02 14:00:00,50.22,50.22,50.16,50.2,19600.0,39.5901,39.5901,39.5428,39.5744,19600.0
2013-07-02 14:05:00,50.2,50.21,50.14,50.14,15200.0,39.5744,39.5823,39.5271,39.5271,15200.0
2013-07-02 14:10:00,50.13,50.13,50.05,50.07,14200.0,39.5192,39.5192,39.4561,39.4719,14200.0
2013-07-02 14:15:00,50.05,50.05,50.02,50.03,17900.0,39.4561,39.4561,39.4325,39.4404,17900.0
2013-07-02 14:20:00,50.03,50.03,49.99,49.99,14600.0,39.4404,39.4404,39.4088,39.4088,14600.0
2013-07-02 14:25:00,50.0,50.0,49.95,49.98,13500.0,39.4167,39.4167,39.3773,39.4009,13500.0
2013-07-02 14:30:00,49.98,50.01,49.98,50.01,21600.0,39.4009,39.4246,39.4009,39.4246,21600.0
2013-07-02 14:35:00,50.01,50.02,49.93,49.93,21200.0,39.4246,39.4325,39.3615,39.3615,21200.0
2013-07-02 14:40:00,49.93,49.97,49.93,49.95,32000.0,39.3615,39.3931,39.3615,39.3773,32000.0
2013-07-02 14:45:00,49.95,49.98,49.91,49.98,21900.0,39.3773,39.4009,39.3458,39.4009,21900.0
2013-07-02 14:50:00,49.97,50.06,49.97,50.03,26900.0,39.3931,39.464,39.3931,39.4404,26900.0
2013-07-02 14:55:00,50.03,50.05,50.02,50.03,14500.0,39.4404,39.4561,39.4325,39.4404,14500.0
2013-07-02 15:00:00,50.03,50.03,50.0,50.01,28800.0,39.4404,39.4404,39.4167,39.4246,28800.0
2013-07-02 15:05:00,50.01,50.06,50.0,50.02,21500.0,39.4246,39.464,39.4167,39.4325,21500.0
2013-07-02 15:10:00,50.02,50.06,50.02,50.05,19100.0,39.4325,39.464,39.4325,39.4561,19100.0
2013-07-02 15:15:00,50.05,50.09,50.05,50.09,18200.0,39.4561,39.4877,39.4561,39.4877,18200.0
2013-07-02 15:20:00,50.08,50.09,50.04,50.04,32200.0,39.4798,39.4877,39.4482,39.4482,32200.0
2013-07-02 15:25:00,50.03,50.04,50.01,50.03,28700.0,39.4404,39.4482,39.4246,39.4404,28700.0
2013-07-02 15:30:00,50.02,50.03,49.97,50.0,40800.0,39.4325,39.4404,39.3931,39.4167,40800.0
2013-07-02 15:35:00,49.99,50.07,49.99,50.07,36000.0,39.4088,39.4719,39.4088,39.4719,36000.0
2013-07-02 15:40:00,50.07,50.09,50.05,50.05,29600.0,39.4719,39.4877,39.4561,39.4561,29600.0
2013-07-02 15:45:00,50.06,50.13,50.05,50.11,44300.0,39.464,39.5192,39.4561,39.5034,44300.0
2013-07-02 15:50:00,50.11,50.15,50.11,50.12,49700.0,39.5034,39.535,39.5034,39.5113,49700.0
2013-07-02 15:55:00,50.12,50.17,50.12,50.14,46300.0,39.5113,39.5507,39.5113,39.5271,46300.0
2013-07-03 09:30:00,49.89,49.89,49.73,49.8,24200.0,39.33,39.33,39.2039,39.259,24200.0
2013-07-03 09:35:00,49.77,49.85,49.77,49.83,5800.0,39.2354,39.2985,39.2354,39.2827,5800.0
2013-07-03 09:40:00,49.86,49.92,49.84,49.85,13900.0,39.3063,39.3536,39.2906,39.2985,13900.0
2013-07-03 09:45:00,49.85,49.89,49.85,49.86,3400.0,39.2985,39.33,39.2985,39.3063,3400.0
2013-07-03 09:50:00,49.88,49.9,49.88,49.9,3900.0,39.3221,39.3379,39.3221,39.3379,3900.0
2013-07-03 09:55:00,49.9,49.9,49.82,49.82,14200.0,39.3379,39.3379,39.2748,39.2748,14200.0
2013-07-03 10:00:00,49.81,49.87,49.79,49.79,5700.0,39.2669,39.3142,39.2512,39.2512,5700.0
2013-07-03 10:05:00,49.78,49.82,49.75,49.82,3800.0,39.2433,39.2748,39.2196,39.2748,3800.0
2013-07-03 10:10:00,49.82,49.84,49.78,49.84,11900.0,39.2748,39.2906,39.2433,39.2906,11900.0
2013-07-03 10:15:00,49.84,49.86,49.81,49.81,4700.0,39.2906,39.3063,39.2669,39.2669,4700.0
2013-07-03 10:20:00,49.81,49.86,49.78,49.84,29700.0,39.2669,39.3063,39.2433,39.2906,29700.0
2013-07-03 10:25:00,49.85,49.89,49.82,49.89,2400.0,39.2985,39.33,39.2748,39.33,2400.0
2013-07-03 10:30:00,49.91,49.91,49.86,49.86,10300.0,39.3458,39.3458,39.3063,39.3063,10300.0
2013-07-03 10:35:00,49.89,49.9,49.84,49.85,8700.0,39.33,39.3379,39.2906,39.2985,8700.0
2013-07-03 10:40:00,49.86,49.9,49.84,49.89,4900.0,39.3063,39.3379,39.2906,39.33,4900.0
2013-07-03 10:45:00,49.89,49.89,49.85,49.89,3900.0,39.33,39.33,39.2985,39.33,3900.0
2013-07-03 10:50:00,49.89,49.91,49.86,49.86,4000.0,39.33,39.3458,39.3063,39.3063,4000.0
2013-07-03 10:55:00,49.86,49.88,49.85,49.86,12800.0,39.3063,39.3221,39.2985,39.3063,12800.0
2013-07-03 11:00:00,49.87,49.94,49.87,49.92,12400.0,39.3142,39.3694,39.3142,39.3536,12400.0
2013-07-03 11:05:00,49.92,49.92,49.89,49.9,26200.0,39.3536,39.3536,39.33,39.3379,26200.0
2013-07-03 11:10:00,49.94,50.02,49.92,50.02,3900.0,39.3694,39.4325,39.3536,39.4325,3900.0
2013-07-03 11:15:00,50.02,50.06,50.01,50.06,5600.0,39.4325,39.464,39.4246,39.464,5600.0
2013-07-03 11:20:00,50.05,50.07,50.0,50.0,30500.0,39.4561,39.4719,39.4167,39.4167,30500.0
2013-07-03 11:25:00,50.01,50.05,50.01,50.05,13500.0,39.4246,39.4561,39.4246,39.4561,13500.0
2013-07-03 11:30:00,50.05,50.08,50.04,50.05,25100.0,39.4561,39.4798,39.4482,39.4561,25100.0
2013-07-03 11:35:00,50.05,50.06,50.02,50.06,17200.0,39.4561,39.464,39.4325,39.464,17200.0
2013-07-03 11:40:00,50.05,50.06,50.03,50.05,8100.0,39.4561,39.464,39.4404,39.4561,8100.0
2013-07-03 11:45:00,50.05,50.05,50.03,50.03,29700.0,39.4561,39.4561,39.4404,39.4404,29700.0
2013-07-03 11:50:00,50.04,50.09,50.04,50.08,5600.0,39.4482,39.4877,39.4482,39.4798,5600.0
2013-07-03 11:55:00,50.09,50.16,50.09,50.16,20700.0,39.4877,39.5428,39.4877,39.5428,20700.0
2013-07-03 12:00:00,50.17,50.17,50.15,50.17,12500.0,39.5507,39.5507,39.535,39.5507,12500.0
2013-07-03 12:05:00,50.16,50.2,50.16,50.2,114200.0,39.5428,39.5744,39.5428,39.5744,114200.0
2013-07-03 12:10:00,50.2,50.21,50.18,50.19,11900.0,39.5744,39.5823,39.5586,39.5665,11900.0
2013-07-03 12:15:00,50.19,50.22,50.19,50.22,11800.0,39.5665,39.5901,39.5665,39.5901,11800.0
2013-07-03 12:20:00,50.23,50.23,50.21,50.22,12800.0,39.598,39.598,39.5823,39.5901,12800.0
2013-07-03 12:25:00,50.22,50.23,50.21,50.22,20600.0,39.5901,39.598,39.5823,39.5901,20600.0
2013-07-03 12:30:00,50.23,50.24,50.18,50.18,9500.0,39.598,39.6059,39.5586,39.5586,9500.0
2013-07-03 12:35:00,50.17,50.17,50.16,50.16,3700.0,39.5507,39.5507,39.5428,39.5428,3700.0
2013-07-03 12:40:00,50.16,50.16,50.12,50.13,8400.0,39.5428,39.5428,39.5113,39.5192,8400.0
2013-07-03 12:45:00,50.12,50.14,50.12,50.12,6300.0,39.5113,39.5271,39.5113,39.5113,6300.0
2013-07-03 12:50:00,50.13,50.13,50.1,50.11,8000.0,39.5192,39.5192,39.4955,39.5034,8000.0
2013-07-03 12:55:00,50.11,50.12,50.09,50.12,19800.0,39.5034,39.5113,39.4877,39.5113,19800.0
2013-07-05 09:30:00,50.52,50.52,50.38,50.38,11700.0,39.8266,39.8266,39.7163,39.7163,11700.0
2013-07-05 09:35:00,50.35,50.38,50.34,50.35,4000.0,39.6926,39.7163,39.6847,39.6926,4000.0
2013-07-05 09:40:00,50.34,50.35,50.29,50.35,19500.0,39.6847,39.6926,39.6453,39.6926,19500.0
2013-07-05 09:45:00,50.35,50.44,50.34,50.42,8700.0,39.6926,39.7636,39.6847,39.7478,8700.0
2013-07-05 09:50:00,50.42,50.42,50.34,50.34,33200.0,39.7478,39.7478,39.6847,39.6847,33200.0
2013-07-05 09:55:00,50.34,50.36,50.28,50.28,7100.0,39.6847,39.7005,39.6374,39.6374,7100.0
2013-07-05 10:00:00,50.29,50.29,50.22,50.23,18600.0,39.6453,39.6453,39.5901,39.598,18600.0
2013-07-05 10:05:00,50.23,50.29,50.22,50.26,8900.0,39.598,39.6453,39.5901,39.6217,8900.0
2013-07-05 10:10:00,50.24,50.24,50.15,50.18,6300.0,39.6059,39.6059,39.535,39.5586,6300.0
2013-07-05 10:15:00,50.17,50.18,50.08,50.1,1700.0,39.5507,39.5586,39.4798,39.4955,1700.0
2013-07-05 10:20:00,50.1,50.1,49.99,50.01,3300.0,39.4955,39.4955,39.4088,39.4246,3300.0
2013-07-05 10:25:00,50.02,50.09,50.01,50.09,3600.0,39.4325,39.4877,39.4246,39.4877,3600.0
2013-07-05 10:30:00,50.1,50.14,50.07,50.14,5600.0,39.4955,39.5271,39.4719,39.5271,5600.0
2013-07-05 10:35:00,50.15,50.15,50.02,50.02,6200.0,39.535,39.535,39.4325,39.4325,6200.0
2013-07-05 10:40:00,50.04,50.12,50.04,50.1,12500.0,39.4482,39.5113,39.4482,39.4955,12500.0
2013-07-05 10:45:00,50.08,50.12,50.08,50.09,1800.0,39.4798,39.5113,39.4798,39.4877,1800.0
2013-07-05 10:50:00,50.09,50.11,50.09,50.1,800.0,39.4877,39.5034,39.4877,39.4955,800.0
2013-07-05 10:55:00,50.12,50.17,50.12,50.17,700.0,39.5113,39.5507,39.5113,39.5507,700.0
2013-07-05 11:00:00,50.17,50.2,50.15,50.18,700.0,39.5507,39.5744,39.535,39.5586,700.0
2013-07-05 11:05:00,50.18,50.18,50.13,50.13,6400.0,39.5586,39.5586,39.5192,39.5192,6400.0
2013-07-05 11:10:00,50.16,50.19,50.16,50.17,8700.0,39.5428,39.5665,39.5428,39.5507,8700.0
2013-07-05 11:15:00,50.16,50.17,50.13,50.17,5800.0,39.5428,39.5507,39.5192,39.5507,5800.0
2013-07-05 11:20:00,50.18,50.19,50.16,50.17,1800.0,39.5586,39.5665,39.5428,39.5507,1800.0
2013-07-05 11:25:00,50.18,50.2,50.13,50.13,6200.0,39.5586,39.5744,39.5192,39.5192,6200.0
2013-07-05 11:30:00,50.13,50.13,50.06,50.06,2000.0,39.5192,39.5192,39.464,39.464,2000.0
2013-07-05 11:35:00,50.07,50.15,50.07,50.15,2000.0,39.4719,39.535,39.4719,39.535,2000.0
2013-07-05 11:40:00,50.13,50.15,50.13,50.13,800.0,39.5192,39.535,39.5192,39.5192,800.0
2013-07-05 11:45:00,50.12,50.14,50.11,50.14,1000.0,39.5113,39.5271,39.5034,39.5271,1000.0
2013-07-05 11:50:00,50.16,50.16,50.13,50.13,1500.0,39.5428,39.5428,39.5192,39.5192,1500.0
2013-07-05 11:55:00,50.14,50.23,50.12,50.22,27000.0,39.5271,39.598,39.5113,39.5901,27000.0
2013-07-05 12:00:00,50.23,50.26,50.23,50.25,7400.0,39.598,39.6217,39.598,39.6138,7400.0
2013-07-05 12:05:00,50.26,50.26,50.22,50.22,600.0,39.6217,39.6217,39.5901,39.5901,600.0
2013-07-05 12:10:00,50.22,50.25,50.22,50.23,3000.0,39.5901,39.6138,39.5901,39.598,3000.0
2013-07-05 12:15:00,50.22,50.26,50.21,50.25,10600.0,39.5901,39.6217,39.5823,39.6138,10600.0
2013-07-05 12:20:00,50.26,50.27,50.23,50.25,1400.0,39.6217,39.6296,39.598,39.6138,1400.0
2013-07-05 12:25:00,50.24,50.24,50.24,50.24,400.0,39.6059,39.6059,39.6059,39.6059,400.0
2013-07-05 12:30:00,50.23,50.26,50.23,50.26,900.0,39.598,39.6217,39.598,39.6217,900.0
2013-07-05 12:35:00,50.28,50.28,50.24,50.24,30600.0,39.6374,39.6374,39.6059,39.6059,30600.0
2013-07-05 12:40:00,50.24,50.25,50.23,50.25,600.0,39.6059,39.6138,39.598,39.6138,600.0
2013-07-05 12:45:00,50.26,50.27,50.26,50.27,1300.0,39.6217,39.6296,39.6217,39.6296,1300.0
2013-07-05 12:50:00,50.26,50.27,50.25,50.26,3200.0,39.6217,39.6296,39.6138,39.6217,3200.0
2013-07-05 12:55:00,50.26,50.27,50.25,50.27,400.0,39.6217,39.6296,39.6138,39.6296,400.0
2013-07-05 13:00:00,50.27,50.27,50.2,50.2,1200.0,39.6296,39.6296,39.5744,39.5744,1200.0
2013-07-05 13:05:00,50.2,50.24,50.2,50.24,500.0,39.5744,39.6059,39.5744,39.6059,500.0
2013-07-05 13:10:00,50.23,50.28,50.23,50.28,8200.0,39.598,39.6374,39.598,39.6374,8200.0
2013-07-05 13:15:00,50.28,50.28,50.21,50.24,20100.0,39.6374,39.6374,39.5823,39.6059,20100.0
2013-07-05 13:20:00,50.24,50.24,50.21,50.23,7500.0,39.6059,39.6059,39.5823,39.598,7500.0
2013-07-05 13:25:00,50.23,50.23,50.21,50.21,8500.0,39.598,39.598,39.5823,39.5823,8500.0
2013-07-05 13:30:00,50.2,50.22,50.2,50.22,700.0,39.5744,39.5901,39.5744,39.5901,700.0
2013-07-05 13:35:00,50.23,50.23,50.21,50.21,4000.0,39.598,39.598,39.5823,39.5823,4000.0
2013-07-05 13:40:00,50.2,50.22,50.2,50.22,500.0,39.5744,39.5901,39.5744,39.5901,500.0
2013-07-05 13:45:00,50.23,50.23,50.22,50.22,1600.0,39.598,39.598,39.5901,39.5901,1600.0
2013-07-05 13:50:00,50.22,50.23,50.21,50.23,2000.0,39.5901,39.598,39.5823,39.598,2000.0
2013-07-05 13:55:00,50.23,50.23,50.22,50.22,2900.0,39.598,39.598,39.5901,39.5901,2900.0
2013-07-05 14:00:00,50.23,50.24,50.23,50.24,5000.0,39.598,39.6059,39.598,39.6059,5000.0
2013-07-05 14:05:00,50.25,50.26,50.22,50.26,900.0,39.6138,39.6217,39.5901,39.6217,900.0
2013-07-05 14:10:00,50.27,50.3,50.27,50.29,1400.0,39.6296,39.6532,39.6296,39.6453,1400.0
2013-07-05 14:15:00,50.32,50.32,50.28,50.3,10000.0,39.669,39.669,39.6374,39.6532,10000.0
2013-07-05 14:20:00,50.3,50.33,50.3,50.32,3200.0,39.6532,39.6769,39.6532,39.669,3200.0
2013-07-05 14:25:00,50.31,50.35,50.31,50.35,2400.0,39.6611,39.6926,39.6611,39.6926,2400.0
2013-07-05 14:30:00,50.34,50.37,50.33,50.37,2700.0,39.6847,39.7084,39.6769,39.7084,2700.0
2013-07-05 14:35:00,50.35,50.4,50.35,50.37,1900.0,39.6926,39.732,39.6926,39.7084,1900.0
2013-07-05 14:40:00,50.37,50.39,50.34,50.34,2900.0,39.7084,39.7242,39.6847,39.6847,2900.0
2013-07-05 14:45:00,50.36,50.36,50.29,50.31,3200.0,39.7005,39.7005,39.6453,39.6611,3200.0
2013-07-05 14:50:00,50.31,50.34,50.31,50.33,7900.0,39.6611,39.6847,39.6611,39.6769,7900.0
2013-07-05 14:55:00,50.33,50.33,50.3,50.32,9000.0,39.6769,39.6769,39.6532,39.669,9000.0
2013-07-05 15:00:00,50.32,50.33,50.31,50.33,13800.0,39.669,39.6769,39.6611,39.6769,13800.0
2013-07-05 15:05:00,50.33,50.33,50.31,50.32,2400.0,39.6769,39.6769,39.6611,39.669,2400.0
2013-07-05 15:10:00,50.32,50.32,50.29,50.3,3000.0,39.669,39.669,39.6453,39.6532,3000.0
2013-07-05 15:15:00,50.3,50.32,50.28,50.28,1900.0,39.6532,39.669,39.6374,39.6374,1900.0
2013-07-05 15:20:00,50.28,50.28,50.23,50.23,4700.0,39.6374,39.6374,39.598,39.598,4700.0
2013-07-05 15:25:00,50.24,50.25,50.21,50.25,8500.0,39.6059,39.6138,39.5823,39.6138,8500.0
2013-07-05 15:30:00,50.25,50.27,50.25,50.26,4600.0,39.6138,39.6296,39.6138,39.6217,4600.0
2013-07-05 15:35:00,50.29,50.3,50.28,50.3,4200.0,39.6453,39.6532,39.6374,39.6532,4200.0
2013-07-05 15:40:00,50.31,50.34,50.31,50.34,3300.0,39.6611,39.6847,39.6611,39.6847,3300.0
2013-07-05 15:45:00,50.34,50.34,50.29,50.33,6800.0,39.6847,39.6847,39.6453,39.6769,6800.0
2013-07-05 15:50:00,50.33,50.39,50.33,50.38,1800.0,39.6769,39.7242,39.6769,39.7163,1800.0
2013-07-05 15:55:00,50.38,50.41,50.38,50.41,4600.0,39.7163,39.7399,39.7163,39.7399,4600.0
2013-07-08 09:30:00,50.65,50.71,50.58,50.65,46400.0,39.9291,39.9764,39.8739,39.9291,46400.0
2013-07-08 09:35:00,50.63,50.68,50.62,50.62,14000.0,39.9134,39.9528,39.9055,39.9055,14000.0
2013-07-08 09:40:00,50.6,50.65,50.59,50.64,91600.0,39.8897,39.9291,39.8818,39.9212,91600.0
2013-07-08 09:45:00,50.68,50.72,50.68,50.71,14800.0,39.9528,39.9843,39.9528,39.9764,14800.0
2013-07-08 09:50:00,50.71,50.72,50.67,50.67,6400.0,39.9764,39.9843,39.9449,39.9449,6400.0
2013-07-08 09:55:00,50.68,50.73,50.67,50.72,13400.0,39.9528,39.9922,39.9449,39.9843,13400.0
2013-07-08 10:00:00,50.73,50.82,50.73,50.79,26600.0,39.9922,40.0631,39.9922,40.0395,26600.0
2013-07-08 10:05:00,50.8,50.8,50.75,50.76,32200.0,40.0474,40.0474,40.008,40.0158,32200.0
2013-07-08 10:10:00,50.78,50.8,50.72,50.73,57000.0,40.0316,40.0474,39.9843,39.9922,57000.0
2013-07-08 10:15:00,50.73,50.75,50.73,50.73,12800.0,39.9922,40.008,39.9922,39.9922,12800.0
2013-07-08 10:20:00,50.75,50.76,50.73,50.74,61200.0,40.008,40.0158,39.9922,40.0001,61200.0
2013-07-08 10:25:00,50.76,50.78,50.74,50.74,14400.0,40.0158,40.0316,40.0001,40.0001,14400.0
2013-07-08 10:30:00,50.75,50.78,50.75,50.76,9200.0,40.008,40.0316,40.008,40.0158,9200.0
2013-07-08 10:35:00,50.75,50.76,50.74,50.76,13800.0,40.008,40.0158,40.0001,40.0158,13800.0
2013-07-08 10:40:00,50.75,50.8,50.74,50.77,9600.0,40.008,40.0474,40.0001,40.0237,9600.0
2013-07-08 10:45:00,50.78,50.78,50.75,50.77,18000.0,40.0316,40.0316,40.008,40.0237,18000.0
2013-07-08 10:50:00,50.77,50.77,50.73,50.73,6200.0,40.0237,40.0237,39.9922,39.9922,6200.0
2013-07-08 10:55:00,50.75,50.75,50.73,50.74,21400.0,40.008,40.008,39.9922,40.0001,21400.0
2013-07-08 11:00:00,50.75,50.77,50.75,50.77,73400.0,40.008,40.0237,40.008,40.0237,73400.0
2013-07-08 11:05:00,50.79,50.79,50.78,50.78,6600.0,40.0395,40.0395,40.0316,40.0316,6600.0
2013-07-08 11:10:00,50.79,50.79,50.75,50.77,5600.0,40.0395,40.0395,40.008,40.0237,5600.0
2013-07-08 11:15:00,50.77,50.77,50.72,50.72,4600.0,40.0237,40.0237,39.9843,39.9843,4600.0
2013-07-08 11:20:00,50.72,50.72,50.68,50.68,21400.0,39.9843,39.9843,39.9528,39.9528,21400.0
2013-07-08 11:25:00,50.67,50.7,50.67,50.7,36400.0,39.9449,39.9685,39.9449,39.9685,36400.0
2013-07-08 11:30:00,50.69,50.69,50.66,50.69,5200.0,39.9607,39.9607,39.937,39.9607,5200.0
2013-07-08 11:35:00,50.68,50.68,50.68,50.68,800.0,39.9528,39.9528,39.9528,39.9528,800.0
2013-07-08 11:40:00,50.68,50.68,50.66,50.67,8200.0,39.9528,39.9528,39.937,39.9449,8200.0
2013-07-08 11:45:00,50.66,50.66,50.64,50.65,4200.0,39.937,39.937,39.9212,39.9291,4200.0
2013-07-08 11:50:00,50.65,50.65,50.62,50.62,4000.0,39.9291,39.9291,39.9055,39.9055,4000.0
2013-07-08 11:55:00,50.62,50.62,50.6,50.62,2600.0,39.9055,39.9055,39.8897,39.9055,2600.0
2013-07-08 12:00:00,50.63,50.63,50.63,50.63,2200.0,39.9134,39.9134,39.9134,39.9134,2200.0
2013-07-08 12:05:00,50.63,50.63,50.58,50.58,4200.0,39.9134,39.9134,39.8739,39.8739,4200.0
2013-07-08 12:10:00,50.6,50.61,50.58,50.58,6000.0,39.8897,39.8976,39.8739,39.8739,6000.0
2013-07-08 12:15:00,50.6,50.62,50.59,50.62,3800.0,39.8897,39.9055,39.8818,39.9055,3800.0
2013-07-08 12:20:00,50.63,50.64,50.61,50.61,13000.0,39.9134,39.9212,39.8976,39.8976,13000.0
2013-07-08 12:25:00,50.61,50.61,50.58,50.58,10200.0,39.8976,39.8976,39.8739,39.8739,10200.0
2013-07-08 12:30:00,50.57,50.6,50.57,50.59,47000.0,39.8661,39.8897,39.8661,39.8818,47000.0
2013-07-08 12:35:00,50.59,50.62,50.59,50.61,12000.0,39.8818,39.9055,39.8818,39.8976,12000.0
2013-07-08 12:40:00,50.61,50.62,50.6,50.6,31800.0,39.8976,39.9055,39.8897,39.8897,31800.0
2013-07-08 12:45:00,50.62,50.62,50.58,50.59,6000.0,39.9055,39.9055,39.8739,39.8818,6000.0
2013-07-08 12:50:00,50.59,50.62,50.58,50.62,35000.0,39.8818,39.9055,39.8739,39.9055,35000.0
2013-07-08 12:55:00,50.62,50.62,50.57,50.57,21600.0,39.9055,39.9055,39.8661,39.8661,21600.0
2013-07-08 13:00:00,50.59,50.6,50.59,50.6,8800.0,39.8818,39.8897,39.8818,39.8897,8800.0
2013-07-08 13:05:00,50.61,50.63,50.61,50.62,11200.0,39.8976,39.9134,39.8976,39.9055,11200.0
2013-07-08 13:10:00,50.62,50.62,50.62,50.62,800.0,39.9055,39.9055,39.9055,39.9055,800.0
2013-07-08 13:15:00,50.63,50.63,50.57,50.59,11600.0,39.9134,39.9134,39.8661,39.8818,11600.0
2013-07-08 13:20:00,50.6,50.61,50.56,50.56,21400.0,39.8897,39.8976,39.8582,39.8582,21400.0
2013-07-08 13:25:00,50.59,50.61,50.58,50.6,8200.0,39.8818,39.8976,39.8739,39.8897,8200.0
2013-07-08 13:30:00,50.59,50.61,50.59,50.61,27200.0,39.8818,39.8976,39.8818,39.8976,27200.0
2013-07-08 13:35:00,50.63,50.64,50.62,50.63,15000.0,39.9134,39.9212,39.9055,39.9134,15000.0
2013-07-08 13:40:00,50.63,50.64,50.63,50.64,2200.0,39.9134,39.9212,39.9134,39.9212,2200.0
2013-07-08 13:45:00,50.67,50.68,50.66,50.68,13200.0,39.9449,39.9528,39.937,39.9528,13200.0
2013-07-08 13:50:00,50.69,50.69,50.67,50.68,7400.0,39.9607,39.9607,39.9449,39.9528,7400.0
2013-07-08 13:55:00,50.68,50.69,50.68,50.69,2000.0,39.9528,39.9607,39.9528,39.9607,2000.0
2013-07-08 14:00:00,50.67,50.7,50.67,50.7,11600.0,39.9449,39.9685,39.9449,39.9685,11600.0
2013-07-08 14:05:00,50.7,50.71,50.69,50.69,16200.0,39.9685,39.9764,39.9607,39.9607,16200.0
2013-07-08 14:10:00,50.7,50.7,50.69,50.69,10400.0,39.9685,39.9685,39.9607,39.9607,10400.0
2013-07-08 14:15:00,50.68,50.7,50.68,50.69,2200.0,39.9528,39.9685,39.9528,39.9607,2200.0
2013-07-08 14:20:00,50.69,50.69,50.69,50.69,3600.0,39.9607,39.9607,39.9607,39.9607,3600.0
2013-07-08 14:25:00,50.69,50.69,50.66,50.66,7000.0,39.9607,39.9607,39.937,39.937,7000.0
2013-07-08 14:30:00,50.66,50.69,50.66,50.66,30800.0,39.937,39.9607,39.937,39.937,30800.0
2013-07-08 14:35:00,50.66,50.67,50.66,50.67,10600.0,39.937,39.9449,39.937,39.9449,10600.0
2013-07-08 14:40:00,50.68,50.7,50.67,50.68,21400.0,39.9528,39.9685,39.9449,39.9528,21400.0
2013-07-08 14:45:00,50.69,50.69,50.67,50.68,5800.0,39.9607,39.9607,39.9449,39.9528,5800.0
2013-07-08 14:50:00,50.68,50.7,50.68,50.7,4800.0,39.9528,39.9685,39.9528,39.9685,4800.0
2013-07-08 14:55:00,50.72,50.72,50.71,50.71,4200.0,39.9843,39.9843,39.9764,39.9764,4200.0
2013-07-08 15:00:00,50.7,50.7,50.68,50.68,3600.0,39.9685,39.9685,39.9528,39.9528,3600.0
2013-07-08 15:05:00,50.68,50.69,50.68,50.69,5600.0,39.9528,39.9607,39.9528,39.9607,5600.0
2013-07-08 15:10:00,50.69,50.69,50.66,50.67,19600.0,39.9607,39.9607,39.937,39.9449,19600.0
2013-07-08 15:15:00,50.67,50.69,50.67,50.68,14000.0,39.9449,39.9607,39.9449,39.9528,14000.0
2013-07-08 15:20:00,50.68,50.68,50.65,50.65,12600.0,39.9528,39.9528,39.9291,39.9291,12600.0
2013-07-08 15:25:00,50.65,50.69,50.63,50.63,26200.0,39.9291,39.9607,39.9134,39.9134,26200.0
2013-07-08 15:30:00,50.64,50.66,50.6,50.66,25400.0,39.9212,39.937,39.8897,39.937,25400.0
2013-07-08 15:35:00,50.67,50.69,50.63,50.64,10400.0,39.9449,39.9607,39.9134,39.9212,10400.0
2013-07-08 15:40:00,50.64,50.65,50.64,50.64,6400.0,39.9212,39.9291,39.9212,39.9212,6400.0
2013-07-08 15:45:00,50.64,50.65,50.64,50.64,17000.0,39.9212,39.9291,39.9212,39.9212,17000.0
2013-07-08 15:50:00,50.64,50.64,50.6,50.6,44000.0,39.9212,39.9212,39.8897,39.8897,44000.0
2013-07-08 15:55:00,50.61,50.67,50.61,50.67,21400.0,39.8976,39.9449,39.8976,39.9449,21400.0
2013-07-09 09:30:00,51.04,51.06,50.99,51.0,12700.0,40.2366,40.2523,40.1972,40.205,12700.0
2013-07-09 09:35:00,51.0,51.0,50.96,50.97,7900.0,40.205,40.205,40.1735,40.1814,7900.0
2013-07-09 09:40:00,50.97,50.97,50.95,50.95,1000.0,40.1814,40.1814,40.1656,40.1656,1000.0
2013-07-09 09:45:00,50.97,50.97,50.95,50.96,3100.0,40.1814,40.1814,40.1656,40.1735,3100.0
2013-07-09 09:50:00,51.0,51.0,51.0,51.0,3100.0,40.205,40.205,40.205,40.205,3100.0
2013-07-09 09:55:00,50.99,50.99,50.97,50.97,1100.0,40.1972,40.1972,40.1814,40.1814,1100.0
2013-07-09 10:00:00,50.95,50.95,50.89,50.89,6600.0,40.1656,40.1656,40.1183,40.1183,6600.0
2013-07-09 10:05:00,50.89,50.9,50.86,50.87,1800.0,40.1183,40.1262,40.0947,40.1026,1800.0
2013-07-09 10:10:00,50.87,50.9,50.87,50.89,8900.0,40.1026,40.1262,40.1026,40.1183,8900.0
2013-07-09 10:15:00,50.89,50.89,50.85,50.85,5200.0,40.1183,40.1183,40.0868,40.0868,5200.0
2013-07-09 10:20:00,50.82,50.84,50.82,50.84,5300.0,40.0631,40.0789,40.0631,40.0789,5300.0
2013-07-09 10:25:00,50.84,50.84,50.77,50.77,13500.0,40.0789,40.0789,40.0237,40.0237,13500.0
2013-07-09 10:30:00,50.77,50.81,50.74,50.8,36800.0,40.0237,40.0553,40.0001,40.0474,36800.0
2013-07-09 10:35:00,50.79,50.85,50.79,50.83,20400.0,40.0395,40.0868,40.0395,40.071,20400.0
2013-07-09 10:40:00,50.83,50.86,50.79,50.86,3400.0,40.071,40.0947,40.0395,40.0947,3400.0
2013-07-09 10:45:00,50.85,50.85,50.84,50.84,4500.0,40.0868,40.0868,40.0789,40.0789,4500.0
2013-07-09 10:50:00,50.84,50.87,50.82,50.86,50500.0,40.0789,40.1026,40.0631,40.0947,50500.0
2013-07-09 10:55:00,50.87,50.88,50.86,50.87,4300.0,40.1026,40.1104,40.0947,40.1026,4300.0
2013-07-09 11:00:00,50.87,50.89,50.87,50.89,5400.0,40.1026,40.1183,40.1026,40.1183,5400.0
2013-07-09 11:05:00,50.9,50.93,50.9,50.93,9300.0,40.1262,40.1499,40.1262,40.1499,9300.0
2013-07-09 11:10:00,50.93,50.95,50.93,50.95,3400.0,40.1499,40.1656,40.1499,40.1656,3400.0
2013-07-09 11:15:00,50.96,50.96,50.92,50.92,1200.0,40.1735,40.1735,40.142,40.142,1200.0
2013-07-09 11:20:00,50.93,50.93,50.93,50.93,1000.0,40.1499,40.1499,40.1499,40.1499,1000.0
2013-07-09 11:25:00,50.92,50.93,50.91,50.92,1900.0,40.142,40.1499,40.1341,40.142,1900.0
2013-07-09 11:30:00,50.94,50.96,50.93,50.94,1900.0,40.1577,40.1735,40.1499,40.1577,1900.0
2013-07-09 11:35:00,50.94,50.95,50.93,50.93,18100.0,40.1577,40.1656,40.1499,40.1499,18100.0
2013-07-09 11:40:00,50.93,50.93,50.92,50.93,26100.0,40.1499,40.1499,40.142,40.1499,26100.0
2013-07-09 11:45:00,50.95,50.95,50.94,50.94,12900.0,40.1656,40.1656,40.1577,40.1577,12900.0
2013-07-09 11:50:00,50.95,50.95,50.91,50.91,2000.0,40.1656,40.1656,40.1341,40.1341,2000.0
2013-07-09 11:55:00,50.91,50.93,50.9,50.93,600.0,40.1341,40.1499,40.1262,40.1499,600.0
2013-07-09 12:00:00,50.92,50.93,50.9,50.93,13400.0,40.142,40.1499,40.1262,40.1499,13400.0
2013-07-09 12:05:00,50.92,50.92,50.91,50.92,1200.0,40.142,40.142,40.1341,40.142,1200.0
2013-07-09 12:10:00,50.92,50.93,50.92,50.93,900.0,40.142,40.1499,40.142,40.1499,900.0
2013-07-09 12:15:00,50.95,50.99,50.95,50.98,45500.0,40.1656,40.1972,40.1656,40.1893,45500.0
2013-07-09 12:20:00,50.98,50.98,50.96,50.96,900.0,40.1893,40.1893,40.1735,40.1735,900.0
2013-07-09 12:25:00,50.97,50.98,50.97,50.98,1800.0,40.1814,40.1893,40.1814,40.1893,1800.0
2013-07-09 12:30:00,51.0,51.0,51.0,51.0,2500.0,40.205,40.205,40.205,40.205,2500.0
2013-07-09 12:35:00,51.02,51.03,51.02,51.02,5200.0,40.2208,40.2287,40.2208,40.2208,5200.0
2013-07-09 12:40:00,51.04,51.04,51.03,51.04,2900.0,40.2366,40.2366,40.2287,40.2366,2900.0
2013-07-09 12:45:00,51.04,51.05,51.02,51.02,4100.0,40.2366,40.2445,40.2208,40.2208,4100.0
2013-07-09 12:50:00,51.03,51.03,51.03,51.03,1900.0,40.2287,40.2287,40.2287,40.2287,1900.0
2013-07-09 12:55:00,51.03,51.03,51.03,51.03,400.0,40.2287,40.2287,40.2287,40.2287,400.0
2013-07-09 13:00:00,51.05,51.05,51.05,51.05,1900.0,40.2445,40.2445,40.2445,40.2445,1900.0
2013-07-09 13:05:00,51.05,51.05,51.05,51.05,1900.0,40.2445,40.2445,40.2445,40.2445,1900.0
2013-07-09 13:10:00,51.05,51.05,51.05,51.05,1500.0,40.2445,40.2445,40.2445,40.2445,1500.0
2013-07-09 13:15:00,51.04,51.04,51.02,51.03,16400.0,40.2366,40.2366,40.2208,40.2287,16400.0
2013-07-09 13:20:00,51.04,51.05,51.04,51.05,600.0,40.2366,40.2445,40.2366,40.2445,600.0
2013-07-09 13:25:00,51.03,51.03,51.03,51.03,1100.0,40.2287,40.2287,40.2287,40.2287,1100.0
2013-07-09 13:30:00,51.01,51.01,50.96,50.98,12600.0,40.2129,40.2129,40.1735,40.1893,12600.0
2013-07-09 13:35:00,50.99,51.01,50.99,50.99,1700.0,40.1972,40.2129,40.1972,40.1972,1700.0
2013-07-09 13:40:00,50.99,50.99,50.98,50.99,1800.0,40.1972,40.1972,40.1893,40.1972,1800.0
2013-07-09 13:45:00,51.01,51.01,51.01,51.01,1600.0,40.2129,40.2129,40.2129,40.2129,1600.0
2013-07-09 13:50:00,51.01,51.03,51.01,51.02,1800.0,40.2129,40.2287,40.2129,40.2208,1800.0
2013-07-09 13:55:00,51.02,51.02,51.01,51.02,8600.0,40.2208,40.2208,40.2129,40.2208,8600.0
2013-07-09 14:00:00,51.02,51.03,51.0,51.0,17900.0,40.2208,40.2287,40.205,40.205,17900.0
2013-07-09 14:05:00,51.03,51.03,51.0,51.03,14600.0,40.2287,40.2287,40.205,40.2287,14600.0
2013-07-09 14:10:00,51.04,51.06,51.04,51.06,1700.0,40.2366,40.2523,40.2366,40.2523,1700.0
2013-07-09 14:15:00,51.07,51.07,51.02,51.05,17300.0,40.2602,40.2602,40.2208,40.2445,17300.0
2013-07-09 14:20:00,51.05,51.06,51.05,51.06,1800.0,40.2445,40.2523,40.2445,40.2523,1800.0
2013-07-09 14:25:00,51.06,51.07,51.06,51.07,900.0,40.2523,40.2602,40.2523,40.2602,900.0
2013-07-09 14:30:00,51.06,51.07,51.05,51.05,10000.0,40.2523,40.2602,40.2445,40.2445,10000.0
2013-07-09 14:35:00,51.04,51.04,51.02,51.02,3800.0,40.2366,40.2366,40.2208,40.2208,3800.0
2013-07-09 14:40:00,51.04,51.04,51.03,51.03,500.0,40.2366,40.2366,40.2287,40.2287,500.0
2013-07-09 14:45:00,51.04,51.04,51.01,51.01,10900.0,40.2366,40.2366,40.2129,40.2129,10900.0
2013-07-09 14:50:00,51.01,51.01,50.99,50.99,3800.0,40.2129,40.2129,40.1972,40.1972,3800.0
2013-07-09 14:55:00,51.01,51.01,51.01,51.01,200.0,40.2129,40.2129,40.2129,40.2129,200.0
2013-07-09 15:00:00,51.0,51.0,51.0,51.0,1400.0,40.205,40.205,40.205,40.205,1400.0
2013-07-09 15:05:00,51.0,51.0,51.0,51.0,600.0,40.205,40.205,40.205,40.205,600.0
2013-07-09 15:10:00,51.03,51.03,51.03,51.03,600.0,40.2287,40.2287,40.2287,40.2287,600.0
2013-07-09 15:15:00,51.03,51.05,51.03,51.03,1800.0,40.2287,40.2445,40.2287,40.2287,1800.0
2013-07-09 15:20:00,51.04,51.04,51.03,51.04,2600.0,40.2366,40.2366,40.2287,40.2366,2600.0
2013-07-09 15:25:00,51.06,51.06,51.04,51.06,3100.0,40.2523,40.2523,40.2366,40.2523,3100.0
2013-07-09 15:30:00,51.04,51.05,51.02,51.05,8700.0,40.2366,40.2445,40.2208,40.2445,8700.0
2013-07-09 15:35:00,51.04,51.06,51.04,51.06,6500.0,40.2366,40.2523,40.2366,40.2523,6500.0
2013-07-09 15:40:00,51.06,51.06,51.03,51.04,3200.0,40.2523,40.2523,40.2287,40.2366,3200.0
2013-07-09 15:45:00,51.01,51.01,51.01,51.01,800.0,40.2129,40.2129,40.2129,40.2129,800.0
2013-07-09 15:50:00,51.0,51.03,50.99,51.02,14800.0,40.205,40.2287,40.1972,40.2208,14800.0
2013-07-09 15:55:00,51.02,51.07,51.0,51.06,29200.0,40.2208,40.2602,40.205,40.2523,29200.0
2013-07-10 09:30:00,51.02,51.07,51.02,51.04,23700.0,40.2208,40.2602,40.2208,40.2366,23700.0
2013-07-10 09:35:00,51.07,51.08,51.01,51.02,3700.0,40.2602,40.2681,40.2129,40.2208,3700.0
2013-07-10 09:40:00,51.02,51.03,50.99,51.03,12000.0,40.2208,40.2287,40.1972,40.2287,12000.0
2013-07-10 09:45:00,51.04,51.07,51.02,51.07,1800.0,40.2366,40.2602,40.2208,40.2602,1800.0
2013-07-10 09:50:00,51.06,51.06,51.05,51.05,1400.0,40.2523,40.2523,40.2445,40.2445,1400.0
2013-07-10 09:55:00,51.05,51.06,51.05,51.06,1300.0,40.2445,40.2523,40.2445,40.2523,1300.0
2013-07-10 10:00:00,51.1,51.1,51.08,51.08,1700.0,40.2839,40.2839,40.2681,40.2681,1700.0
2013-07-10 10:05:00,51.07,51.08,51.06,51.08,6100.0,40.2602,40.2681,40.2523,40.2681,6100.0
2013-07-10 10:10:00,51.07,51.07,51.04,51.04,1800.0,40.2602,40.2602,40.2366,40.2366,1800.0
2013-07-10 10:15:00,51.02,51.03,51.01,51.01,2400.0,40.2208,40.2287,40.2129,40.2129,2400.0
2013-07-10 10:20:00,51.01,51.03,51.0,51.03,2400.0,40.2129,40.2287,40.205,40.2287,2400.0
2013-07-10 10:25:00,51.02,51.02,51.01,51.01,1900.0,40.2208,40.2208,40.2129,40.2129,1900.0
2013-07-10 10:30:00,51.02,51.02,50.97,50.97,2100.0,40.2208,40.2208,40.1814,40.1814,2100.0
2013-07-10 10:35:00,50.98,51.01,50.98,51.0,3500.0,40.1893,40.2129,40.1893,40.205,3500.0
2013-07-10 10:40:00,51.02,51.02,51.0,51.0,4000.0,40.2208,40.2208,40.205,40.205,4000.0
2013-07-10 10:45:00,51.02,51.03,51.02,51.03,4900.0,40.2208,40.2287,40.2208,40.2287,4900.0
2013-07-10 10:50:00,51.03,51.04,51.03,51.04,10400.0,40.2287,40.2366,40.2287,40.2366,10400.0
2013-07-10 10:55:00,51.04,51.05,51.03,51.05,14800.0,40.2366,40.2445,40.2287,40.2445,14800.0
2013-07-10 11:00:00,51.06,51.06,51.03,51.03,5900.0,40.2523,40.2523,40.2287,40.2287,5900.0
2013-07-10 11:05:00,51.03,51.03,50.99,50.99,1400.0,40.2287,40.2287,40.1972,40.1972,1400.0
2013-07-10 11:10:00,51.01,51.01,50.99,51.0,1100.0,40.2129,40.2129,40.1972,40.205,1100.0
2013-07-10 11:15:00,51.0,51.0,50.98,50.98,800.0,40.205,40.205,40.1893,40.1893,800.0
2013-07-10 11:20:00,51.0,51.0,51.0,51.0,600.0,40.205,40.205,40.205,40.205,600.0
2013-07-10 11:25:00,51.0,51.0,50.98,50.98,1800.0,40.205,40.205,40.1893,40.1893,1800.0
2013-07-10 11:30:00,50.99,51.02,50.99,51.02,2000.0,40.1972,40.2208,40.1972,40.2208,2000.0
2013-07-10 11:35:00,51.03,51.06,51.03,51.06,3900.0,40.2287,40.2523,40.2287,40.2523,3900.0
2013-07-10 11:40:00,51.05,51.09,51.05,51.06,12800.0,40.2445,40.276,40.2445,40.2523,12800.0
2013-07-10 11:45:00,51.06,51.06,51.03,51.03,8300.0,40.2523,40.2523,40.2287,40.2287,8300.0
2013-07-10 11:50:00,51.04,51.05,51.04,51.05,4500.0,40.2366,40.2445,40.2366,40.2445,4500.0
2013-07-10 11:55:00,51.06,51.06,51.03,51.03,2900.0,40.2523,40.2523,40.2287,40.2287,2900.0
2013-07-10 12:00:00,51.02,51.03,51.0,51.02,13100.0,40.2208,40.2287,40.205,40.2208,13100.0
2013-07-10 12:05:00,51.04,51.04,51.03,51.03,5300.0,40.2366,40.2366,40.2287,40.2287,5300.0
2013-07-10 12:10:00,51.04,51.06,51.04,51.05,700.0,40.2366,40.2523,40.2366,40.2445,700.0
2013-07-10 12:15:00,51.05,51.05,51.04,51.04,1700.0,40.2445,40.2445,40.2366,40.2366,1700.0
2013-07-10 12:20:00,51.04,51.04,51.04,51.04,400.0,40.2366,40.2366,40.2366,40.2366,400.0
2013-07-10 12:25:00,51.03,51.03,51.03,51.03,600.0,40.2287,40.2287,40.2287,40.2287,600.0
2013-07-10 12:30:00,51.02,51.05,51.02,51.05,500.0,40.2208,40.2445,40.2208,40.2445,500.0
2013-07-10 12:35:00,51.06,51.06,51.04,51.04,200.0,40.2523,40.2523,40.2366,40.2366,200.0
2013-07-10 12:40:00,51.05,51.05,51.05,51.05,1600.0,40.2445,40.2445,40.2445,40.2445,1600.0
2013-07-10 12:45:00,51.05,51.05,51.01,51.05,35500.0,40.2445,40.2445,40.2129,40.2445,35500.0
2013-07-10 12:50:00,51.05,51.06,51.05,51.05,900.0,40.2445,40.2523,40.2445,40.2445,900.0
2013-07-10 12:55:00,51.04,51.04,51.03,51.04,1200.0,40.2366,40.2366,40.2287,40.2366,1200.0
2013-07-10 13:00:00,51.04,51.06,51.03,51.06,8500.0,40.2366,40.2523,40.2287,40.2523,8500.0
2013-07-10 13:05:00,51.06,51.06,51.02,51.03,10100.0,40.2523,40.2523,40.2208,40.2287,10100.0
2013-07-10 13:10:00,51.03,51.04,51.03,51.04,1900.0,40.2287,40.2366,40.2287,40.2366,1900.0
2013-07-10 13:15:00,51.05,51.05,51.04,51.04,400.0,40.2445,40.2445,40.2366,40.2366,400.0
2013-07-10 13:20:00,51.05,51.05,51.03,51.04,2100.0,40.2445,40.2445,40.2287,40.2366,2100.0
2013-07-10 13:25:00,51.03,51.03,51.03,51.03,100.0,40.2287,40.2287,40.2287,40.2287,100.0
2013-07-10 13:30:00,51.04,51.05,51.04,51.05,900.0,40.2366,40.2445,40.2366,40.2445,900.0
2013-07-10 13:35:00,51.06,51.07,51.02,51.03,15800.0,40.2523,40.2602,40.2208,40.2287,15800.0
2013-07-10 13:40:00,51.04,51.04,51.03,51.03,400.0,40.2366,40.2366,40.2287,40.2287,400.0
2013-07-10 13:45:00,51.04,51.06,51.04,51.06,1000.0,40.2366,40.2523,40.2366,40.2523,1000.0
2013-07-10 13:50:00,51.06,51.06,51.05,51.06,2200.0,40.2523,40.2523,40.2445,40.2523,2200.0
2013-07-10 13:55:00,51.04,51.04,51.04,51.04,1000.0,40.2366,40.2366,40.2366,40.2366,1000.0
2013-07-10 14:00:00,51.03,51.26,51.01,51.24,8800.0,40.2287,40.41,40.2129,40.3942,8800.0
2013-07-10 14:05:00,51.22,51.22,51.12,51.12,2100.0,40.3785,40.3785,40.2996,40.2996,2100.0
2013-07-10 14:10:00,51.14,51.23,51.14,51.23,4200.0,40.3154,40.3864,40.3154,40.3864,4200.0
2013-07-10 14:15:00,51.29,51.31,51.16,51.28,288600.0,40.4337,40.4494,40.3312,40.4258,288600.0
2013-07-10 14:20:00,51.27,51.33,51.26,51.26,28700.0,40.4179,40.4652,40.41,40.41,28700.0
2013-07-10 14:25:00,51.26,51.26,51.17,51.17,6000.0,40.41,40.41,40.3391,40.3391,6000.0
2013-07-10 14:30:00,51.17,51.2,51.17,51.18,22000.0,40.3391,40.3627,40.3391,40.3469,22000.0
2013-07-10 14:35:00,51.16,51.17,51.08,51.08,3700.0,40.3312,40.3391,40.2681,40.2681,3700.0
2013-07-10 14:40:00,51.12,51.13,51.1,51.12,1100.0,40.2996,40.3075,40.2839,40.2996,1100.0
2013-07-10 14:45:00,51.13,51.13,50.96,50.96,28800.0,40.3075,40.3075,40.1735,40.1735,28800.0
2013-07-10 14:50:00,50.95,51.03,50.95,51.01,10500.0,40.1656,40.2287,40.1656,40.2129,10500.0
2013-07-10 14:55:00,51.02,51.02,51.01,51.01,800.0,40.2208,40.2208,40.2129,40.2129,800.0
2013-07-10 15:00:00,51.01,51.07,51.01,51.07,1000.0,40.2129,40.2602,40.2129,40.2602,1000.0
2013-07-10 15:05:00,51.04,51.04,50.97,50.97,14400.0,40.2366,40.2366,40.1814,40.1814,14400.0
2013-07-10 15:10:00,50.97,51.02,50.97,50.99,2200.0,40.1814,40.2208,40.1814,40.1972,2200.0
2013-07-10 15:15:00,50.98,51.01,50.98,51.01,1300.0,40.1893,40.2129,40.1893,40.2129,1300.0
2013-07-10 15:20:00,51.01,51.04,51.0,51.04,4400.0,40.2129,40.2366,40.205,40.2366,4400.0
2013-07-10 15:25:00,51.06,51.14,51.06,51.1,6700.0,40.2523,40.3154,40.2523,40.2839,6700.0
2013-07-10 15:30:00,51.09,51.09,51.06,51.06,8600.0,40.276,40.276,40.2523,40.2523,8600.0
2013-07-10 15:35:00,51.05,51.05,51.05,51.05,100.0,40.2445,40.2445,40.2445,40.2445,100.0
2013-07-10 15:40:00,51.05,51.05,51.05,51.05,0.0,40.2445,40.2445,40.2445,40.2445,0.0
2013-07-10 15:45:00,51.09,51.1,51.08,51.09,10600.0,40.276,40.2839,40.2681,40.276,10600.0
2013-07-10 15:50:00,51.08,51.08,51.06,51.08,3800.0,40.2681,40.2681,40.2523,40.2681,3800.0
2013-07-10 15:55:00,51.08,51.08,51.06,51.07,32300.0,40.2681,40.2681,40.2523,40.2602,32300.0
2013-07-11 09:30:00,52.0,52.0,51.89,51.91,28400.0,40.9934,40.9934,40.9067,40.9224,28400.0
2013-07-11 09:35:00,51.89,51.91,51.88,51.89,3800.0,40.9067,40.9224,40.8988,40.9067,3800.0
2013-07-11 09:40:00,51.9,51.91,51.85,51.85,69500.0,40.9145,40.9224,40.8751,40.8751,69500.0
2013-07-11 09:45:00,51.86,51.87,51.8,51.82,5700.0,40.883,40.8909,40.8357,40.8515,5700.0
2013-07-11 09:50:00,51.81,51.87,51.81,51.87,1800.0,40.8436,40.8909,40.8436,40.8909,1800.0
2013-07-11 09:55:00,51.87,51.87,51.84,51.84,9000.0,40.8909,40.8909,40.8672,40.8672,9000.0
2013-07-11 10:00:00,51.83,51.83,51.78,51.78,52500.0,40.8594,40.8594,40.8199,40.8199,52500.0
2013-07-11 10:05:00,51.78,51.8,51.77,51.78,9100.0,40.8199,40.8357,40.8121,40.8199,9100.0
2013-07-11 10:10:00,51.8,51.8,51.79,51.8,1300.0,40.8357,40.8357,40.8278,40.8357,1300.0
2013-07-11 10:15:00,51.83,51.85,51.82,51.82,10700.0,40.8594,40.8751,40.8515,40.8515,10700.0
2013-07-11 10:20:00,51.81,51.84,51.81,51.84,46900.0,40.8436,40.8672,40.8436,40.8672,46900.0
2013-07-11 10:25:00,51.84,51.85,51.83,51.84,1900.0,40.8672,40.8751,40.8594,40.8672,1900.0
2013-07-11 10:30:00,51.85,51.85,51.8,51.8,2800.0,40.8751,40.8751,40.8357,40.8357,2800.0
2013-07-11 10:35:00,51.81,51.82,51.81,51.82,700.0,40.8436,40.8515,40.8436,40.8515,700.0
2013-07-11 10:40:00,51.81,51.84,51.8,51.81,5800.0,40.8436,40.8672,40.8357,40.8436,5800.0
2013-07-11 10:45:00,51.83,51.85,51.83,51.85,1600.0,40.8594,40.8751,40.8594,40.8751,1600.0
2013-07-11 10:50:00,51.86,51.91,51.86,51.91,7800.0,40.883,40.9224,40.883,40.9224,7800.0
2013-07-11 10:55:00,51.9,51.91,51.88,51.89,4800.0,40.9145,40.9224,40.8988,40.9067,4800.0
2013-07-11 11:00:00,51.91,51.91,51.86,51.88,6800.0,40.9224,40.9224,40.883,40.8988,6800.0
2013-07-11 11:05:00,51.88,51.92,51.84,51.91,43500.0,40.8988,40.9303,40.8672,40.9224,43500.0
2013-07-11 11:10:00,51.91,51.94,51.91,51.92,12900.0,40.9224,40.9461,40.9224,40.9303,12900.0
2013-07-11 11:15:00,51.93,51.93,51.88,51.9,2400.0,40.9382,40.9382,40.8988,40.9145,2400.0
2013-07-11 11:20:00,51.89,51.9,51.87,51.9,14600.0,40.9067,40.9145,40.8909,40.9145,14600.0
2013-07-11 11:25:00,51.92,51.93,51.91,51.93,1800.0,40.9303,40.9382,40.9224,40.9382,1800.0
2013-07-11 11:30:00,51.95,51.98,51.91,51.91,6300.0,40.954,40.9776,40.9224,40.9224,6300.0
2013-07-11 11:35:00,51.93,51.93,51.91,51.92,6900.0,40.9382,40.9382,40.9224,40.9303,6900.0
2013-07-11 11:40:00,51.93,51.93,51.87,51.89,39900.0,40.9382,40.9382,40.8909,40.9067,39900.0
2013-07-11 11:45:00,51.9,51.94,51.9,51.93,6200.0,40.9145,40.9461,40.9145,40.9382,6200.0
2013-07-11 11:50:00,51.94,51.94,51.92,51.93,1900.0,40.9461,40.9461,40.9303,40.9382,1900.0
2013-07-11 11:55:00,51.93,51.94,51.93,51.94,1000.0,40.9382,40.9461,40.9382,40.9461,1000.0
2013-07-11 12:00:00,51.94,51.94,51.91,51.91,18100.0,40.9461,40.9461,40.9224,40.9224,18100.0
2013-07-11 12:05:00,51.91,51.91,51.88,51.89,1300.0,40.9224,40.9224,40.8988,40.9067,1300.0
2013-07-11 12:10:00,51.89,51.9,51.88,51.88,2200.0,40.9067,40.9145,40.8988,40.8988,2200.0
2013-07-11 12:15:00,51.88,51.91,51.88,51.91,800.0,40.8988,40.9224,40.8988,40.9224,800.0
2013-07-11 12:20:00,51.92,51.93,51.91,51.93,9600.0,40.9303,40.9382,40.9224,40.9382,9600.0
2013-07-11 12:25:00,51.91,51.92,51.9,51.9,2700.0,40.9224,40.9303,40.9145,40.9145,2700.0
2013-07-11 12:30:00,51.9,51.91,51.88,51.88,2300.0,40.9145,40.9224,40.8988,40.8988,2300.0
2013-07-11 12:35:00,51.87,51.89,51.87,51.87,1800.0,40.8909,40.9067,40.8909,40.8909,1800.0
2013-07-11 12:40:00,51.87,51.9,51.87,51.9,900.0,40.8909,40.9145,40.8909,40.9145,900.0
2013-07-11 12:45:00,51.91,51.92,51.89,51.92,1600.0,40.9224,40.9303,40.9067,40.9303,1600.0
2013-07-11 12:50:00,51.9,51.91,51.9,51.91,700.0,40.9145,40.9224,40.9145,40.9224,700.0
2013-07-11 12:55:00,51.91,51.91,51.9,51.9,3300.0,40.9224,40.9224,40.9145,40.9145,3300.0
2013-07-11 13:00:00,51.91,51.93,51.91,51.92,1500.0,40.9224,40.9382,40.9224,40.9303,1500.0
2013-07-11 13:05:00,51.92,51.93,51.91,51.91,2300.0,40.9303,40.9382,40.9224,40.9224,2300.0
2013-07-11 13:10:00,51.92,51.92,51.91,51.91,400.0,40.9303,40.9303,40.9224,40.9224,400.0
2013-07-11 13:15:00,51.91,51.93,51.91,51.93,700.0,40.9224,40.9382,40.9224,40.9382,700.0
2013-07-11 13:20:00,51.92,51.93,51.88,51.9,87800.0,40.9303,40.9382,40.8988,40.9145,87800.0
2013-07-11 13:25:00,51.89,51.9,51.88,51.9,7100.0,40.9067,40.9145,40.8988,40.9145,7100.0
2013-07-11 13:30:00,51.89,51.9,51.87,51.87,2700.0,40.9067,40.9145,40.8909,40.8909,2700.0
2013-07-11 13:35:00,51.87,51.89,51.87,51.88,4000.0,40.8909,40.9067,40.8909,40.8988,4000.0
2013-07-11 13:40:00,51.88,51.89,51.87,51.88,1800.0,40.8988,40.9067,40.8909,40.8988,1800.0
2013-07-11 13:45:00,51.89,51.91,51.89,51.89,1700.0,40.9067,40.9224,40.9067,40.9067,1700.0
2013-07-11 13:50:00,51.9,51.9,51.89,51.9,600.0,40.9145,40.9145,40.9067,40.9145,600.0
2013-07-11 13:55:00,51.91,51.92,51.9,51.91,8100.0,40.9224,40.9303,40.9145,40.9224,8100.0
2013-07-11 14:00:00,51.91,51.92,51.91,51.92,2800.0,40.9224,40.9303,40.9224,40.9303,2800.0
2013-07-11 14:05:00,51.93,51.93,51.9,51.93,1700.0,40.9382,40.9382,40.9145,40.9382,1700.0
2013-07-11 14:10:00,51.93,51.96,51.93,51.95,9500.0,40.9382,40.9618,40.9382,40.954,9500.0
2013-07-11 14:15:00,51.94,51.98,51.94,51.98,28100.0,40.9461,40.9776,40.9461,40.9776,28100.0
2013-07-11 14:20:00,51.99,52.0,51.99,52.0,1000.0,40.9855,40.9934,40.9855,40.9934,1000.0
2013-07-11 14:25:00,52.02,52.06,52.02,52.05,4900.0,41.0091,41.0407,41.0091,41.0328,4900.0
2013-07-11 14:30:00,52.06,52.12,52.06,52.12,1300.0,41.0407,41.088,41.0407,41.088,1300.0
2013-07-11 14:35:00,52.12,52.12,52.08,52.09,4000.0,41.088,41.088,41.0564,41.0643,4000.0
2013-07-11 14:40:00,52.08,52.09,52.07,52.07,3300.0,41.0564,41.0643,41.0486,41.0486,3300.0
2013-07-11 14:45:00,52.09,52.09,52.09,52.09,1300.0,41.0643,41.0643,41.0643,41.0643,1300.0
2013-07-11 14:50:00,52.08,52.12,52.07,52.11,3200.0,41.0564,41.088,41.0486,41.0801,3200.0
2013-07-11 14:55:00,52.1,52.1,52.06,52.08,58700.0,41.0722,41.0722,41.0407,41.0564,58700.0
2013-07-11 15:00:00,52.09,52.14,52.09,52.11,4600.0,41.0643,41.1037,41.0643,41.0801,4600.0
2013-07-11 15:05:00,52.1,52.11,52.07,52.08,7500.0,41.0722,41.0801,41.0486,41.0564,7500.0
2013-07-11 15:10:00,52.09,52.1,52.08,52.1,1900.0,41.0643,41.0722,41.0564,41.0722,1900.0
2013-07-11 15:15:00,52.11,52.13,52.11,52.11,4200.0,41.0801,41.0959,41.0801,41.0801,4200.0
2013-07-11 15:20:00,52.12,52.15,52.11,52.14,19700.0,41.088,41.1116,41.0801,41.1037,19700.0
2013-07-11 15:25:00,52.16,52.16,52.14,52.16,5400.0,41.1195,41.1195,41.1037,41.1195,5400.0
2013-07-11 15:30:00,52.15,52.15,52.11,52.13,2000.0,41.1116,41.1116,41.0801,41.0959,2000.0
2013-07-11 15:35:00,52.13,52.14,52.12,52.14,6500.0,41.0959,41.1037,41.088,41.1037,6500.0
2013-07-11 15:40:00,52.16,52.2,52.15,52.19,4800.0,41.1195,41.151,41.1116,41.1432,4800.0
2013-07-11 15:45:00,52.22,52.23,52.2,52.2,7600.0,41.1668,41.1747,41.151,41.151,7600.0
2013-07-11 15:50:00,52.19,52.2,52.16,52.16,110900.0,41.1432,41.151,41.1195,41.1195,110900.0
2013-07-11 15:55:00,52.18,52.23,52.17,52.2,15600.0,41.1353,41.1747,41.1274,41.151,15600.0
2013-07-12 09:30:00,52.0,52.04,51.98,51.99,26300.0,40.9934,41.0249,40.9776,40.9855,26300.0
2013-07-12 09:35:00,52.03,52.05,52.01,52.03,54300.0,41.017,41.0328,41.0013,41.017,54300.0
2013-07-12 09:40:00,52.03,52.03,51.92,51.93,11200.0,41.017,41.017,40.9303,40.9382,11200.0
2013-07-12 09:45:00,51.94,52.02,51.94,52.02,1000.0,40.9461,41.0091,40.9461,41.0091,1000.0
2013-07-12 09:50:00,52.02,52.02,52.01,52.01,1500.0,41.0091,41.0091,41.0013,41.0013,1500.0
2013-07-12 09:55:00,52.0,52.01,51.98,51.98,3300.0,40.9934,41.0013,40.9776,40.9776,3300.0
2013-07-12 10:00:00,52.0,52.0,51.99,52.0,1100.0,40.9934,40.9934,40.9855,40.9934,1100.0
2013-07-12 10:05:00,51.99,52.02,51.96,51.96,239200.0,40.9855,41.0091,40.9618,40.9618,239200.0
2013-07-12 10:10:00,51.97,51.99,51.94,51.99,3500.0,40.9697,40.9855,40.9461,40.9855,3500.0
2013-07-12 10:15:00,51.99,51.99,51.98,51.98,1100.0,40.9855,40.9855,40.9776,40.9776,1100.0
2013-07-12 10:20:00,52.05,52.05,52.03,52.04,16900.0,41.0328,41.0328,41.017,41.0249,16900.0
2013-07-12 10:25:00,52.05,52.06,52.0,52.02,14100.0,41.0328,41.0407,40.9934,41.0091,14100.0
2013-07-12 10:30:00,52.03,52.03,52.01,52.02,8700.0,41.017,41.017,41.0013,41.0091,8700.0
2013-07-12 10:35:00,52.03,52.05,52.03,52.04,6400.0,41.017,41.0328,41.017,41.0249,6400.0
2013-07-12 10:40:00,52.07,52.07,52.06,52.06,10800.0,41.0486,41.0486,41.0407,41.0407,10800.0
2013-07-12 10:45:00,52.09,52.09,52.07,52.07,7300.0,41.0643,41.0643,41.0486,41.0486,7300.0
2013-07-12 10:50:00,52.06,52.06,52.03,52.03,4000.0,41.0407,41.0407,41.017,41.017,4000.0
2013-07-12 10:55:00,52.04,52.04,52.03,52.03,3300.0,41.0249,41.0249,41.017,41.017,3300.0
2013-07-12 11:00:00,52.02,52.04,52.02,52.03,800.0,41.0091,41.0249,41.0091,41.017,800.0
2013-07-12 11:05:00,52.03,52.04,52.02,52.02,2900.0,41.017,41.0249,41.0091,41.0091,2900.0
2013-07-12 11:10:00,52.03,52.04,52.03,52.04,1000.0,41.017,41.0249,41.017,41.0249,1000.0
2013-07-12 11:15:00,52.04,52.04,52.01,52.02,4000.0,41.0249,41.0249,41.0013,41.0091,4000.0
2013-07-12 11:20:00,52.01,52.02,52.01,52.02,1100.0,41.0013,41.0091,41.0013,41.0091,1100.0
2013-07-12 11:25:00,52.02,52.03,51.99,52.01,4500.0,41.0091,41.017,40.9855,41.0013,4500.0
2013-07-12 11:30:00,52.0,52.01,51.96,51.98,17600.0,40.9934,41.0013,40.9618,40.9776,17600.0
2013-07-12 11:35:00,51.98,51.98,51.96,51.97,900.0,40.9776,40.9776,40.9618,40.9697,900.0
2013-07-12 11:40:00,51.98,51.98,51.98,51.98,200.0,40.9776,40.9776,40.9776,40.9776,200.0
2013-07-12 11:45:00,51.98,51.98,51.95,51.95,2000.0,40.9776,40.9776,40.954,40.954,2000.0
2013-07-12 11:50:00,51.94,51.95,51.93,51.93,5300.0,40.9461,40.954,40.9382,40.9382,5300.0
2013-07-12 11:55:00,51.94,51.95,51.94,51.95,4400.0,40.9461,40.954,40.9461,40.954,4400.0
2013-07-12 12:00:00,51.95,51.95,51.95,51.95,800.0,40.954,40.954,40.954,40.954,800.0
2013-07-12 12:05:00,51.96,51.96,51.95,51.95,1900.0,40.9618,40.9618,40.954,40.954,1900.0
2013-07-12 12:10:00,51.95,51.95,51.95,51.95,200.0,40.954,40.954,40.954,40.954,200.0
2013-07-12 12:15:00,51.94,51.94,51.94,51.94,200.0,40.9461,40.9461,40.9461,40.9461,200.0
2013-07-12 12:20:00,51.94,51.95,51.94,51.95,1600.0,40.9461,40.954,40.9461,40.954,1600.0
2013-07-12 12:25:00,51.96,51.97,51.96,51.96,3800.0,40.9618,40.9697,40.9618,40.9618,3800.0
2013-07-12 12:30:00,51.96,51.96,51.95,51.96,600.0,40.9618,40.9618,40.954,40.9618,600.0
2013-07-12 12:35:00,51.95,51.95,51.95,51.95,1200.0,40.954,40.954,40.954,40.954,1200.0
2013-07-12 12:40:00,51.97,51.99,51.97,51.99,6500.0,40.9697,40.9855,40.9697,40.9855,6500.0
2013-07-12 12:45:00,51.99,51.99,51.97,51.97,2800.0,40.9855,40.9855,40.9697,40.9697,2800.0
2013-07-12 12:50:00,51.99,52.0,51.98,51.98,5100.0,40.9855,40.9934,40.9776,40.9776,5100.0
2013-07-12 12:55:00,51.98,52.0,51.98,52.0,900.0,40.9776,40.9934,40.9776,40.9934,900.0
2013-07-12 13:00:00,52.01,52.03,51.94,51.97,10100.0,41.0013,41.017,40.9461,40.9697,10100.0
2013-07-12 13:05:00,51.96,51.99,51.95,51.97,50300.0,40.9618,40.9855,40.954,40.9697,50300.0
2013-07-12 13:10:00,51.98,51.98,51.96,51.96,1300.0,40.9776,40.9776,40.9618,40.9618,1300.0
2013-07-12 13:15:00,51.99,52.01,51.99,52.01,7800.0,40.9855,41.0013,40.9855,41.0013,7800.0
2013-07-12 13:20:00,52.03,52.03,52.02,52.02,600.0,41.017,41.017,41.0091,41.0091,600.0
2013-07-12 13:25:00,52.03,52.04,52.03,52.03,2300.0,41.017,41.0249,41.017,41.017,2300.0
2013-07-12 13:30:00,52.02,52.02,52.01,52.01,900.0,41.0091,41.0091,41.0013,41.0013,900.0
2013-07-12 13:35:00,52.02,52.02,52.01,52.01,1100.0,41.0091,41.0091,41.0013,41.0013,1100.0
2013-07-12 13:40:00,52.01,52.02,52.01,52.02,3300.0,41.0013,41.0091,41.0013,41.0091,3300.0
2013-07-12 13:45:00,52.02,52.02,52.02,52.02,6900.0,41.0091,41.0091,41.0091,41.0091,6900.0
2013-07-12 13:50:00,52.03,52.03,51.99,52.01,50400.0,41.017,41.017,40.9855,41.0013,50400.0
2013-07-12 13:55:00,52.0,52.0,51.99,51.99,600.0,40.9934,40.9934,40.9855,40.9855,600.0
2013-07-12 14:00:00,52.0,52.01,52.0,52.0,1100.0,40.9934,41.0013,40.9934,40.9934,1100.0
2013-07-12 14:05:00,52.0,52.0,51.97,51.97,1300.0,40.9934,40.9934,40.9697,40.9697,1300.0
2013-07-12 14:10:00,51.96,51.96,51.96,51.96,600.0,40.9618,40.9618,40.9618,40.9618,600.0
2013-07-12 14:15:00,51.98,51.98,51.97,51.97,300.0,40.9776,40.9776,40.9697,40.9697,300.0
2013-07-12 14:20:00,51.98,51.98,51.98,51.98,700.0,40.9776,40.9776,40.9776,40.9776,700.0
2013-07-12 14:25:00,51.98,51.98,51.96,51.98,2100.0,40.9776,40.9776,40.9618,40.9776,2100.0
2013-07-12 14:30:00,52.0,52.0,51.99,51.99,2200.0,40.9934,40.9934,40.9855,40.9855,2200.0
2013-07-12 14:35:00,51.98,51.98,51.97,51.97,1300.0,40.9776,40.9776,40.9697,40.9697,1300.0
2013-07-12 14:40:00,51.98,52.0,51.98,52.0,400.0,40.9776,40.9934,40.9776,40.9934,400.0
2013-07-12 14:45:00,52.0,52.0,51.97,51.98,53500.0,40.9934,40.9934,40.9697,40.9776,53500.0
2013-07-12 14:50:00,51.98,51.99,51.98,51.99,200.0,40.9776,40.9855,40.9776,40.9855,200.0
2013-07-12 14:55:00,51.98,51.98,51.98,51.98,1100.0,40.9776,40.9776,40.9776,40.9776,1100.0
2013-07-12 15:00:00,51.99,51.99,51.96,51.96,11100.0,40.9855,40.9855,40.9618,40.9618,11100.0
2013-07-12 15:05:00,51.97,51.98,51.96,51.98,4000.0,40.9697,40.9776,40.9618,40.9776,4000.0
2013-07-12 15:10:00,51.99,51.99,51.99,51.99,200.0,40.9855,40.9855,40.9855,40.9855,200.0
2013-07-12 15:15:00,51.98,51.99,51.98,51.99,5400.0,40.9776,40.9855,40.9776,40.9855,5400.0
2013-07-12 15:20:00,51.98,52.0,51.98,51.99,2600.0,40.9776,40.9934,40.9776,40.9855,2600.0
2013-07-12 15:25:00,52.0,52.0,51.99,51.99,400.0,40.9934,40.9934,40.9855,40.9855,400.0
2013-07-12 15:30:00,52.01,52.02,51.98,51.99,37100.0,41.0013,41.0091,40.9776,40.9855,37100.0
2013-07-12 15:35:00,51.99,52.01,51.99,52.01,3200.0,40.9855,41.0013,40.9855,41.0013,3200.0
2013-07-12 15:40:00,52.02,52.03,52.02,52.03,6800.0,41.0091,41.017,41.0091,41.017,6800.0
2013-07-12 15:45:00,52.06,52.12,52.06,52.12,32500.0,41.0407,41.088,41.0407,41.088,32500.0
2013-07-12 15:50:00,52.11,52.13,52.1,52.13,7900.0,41.0801,41.0959,41.0722,41.0959,7900.0
2013-07-12 15:55:00,52.12,52.12,52.1,52.1,5000.0,41.088,41.088,41.0722,41.0722,5000.0
2013-07-15 09:30:00,52.19,52.26,52.19,52.22,5400.0,41.1432,41.1983,41.1432,41.1668,5400.0
2013-07-15 09:35:00,52.2,52.21,52.15,52.15,11600.0,41.151,41.1589,41.1116,41.1116,11600.0
2013-07-15 09:40:00,52.17,52.18,52.13,52.15,17400.0,41.1274,41.1353,41.0959,41.1116,17400.0
2013-07-15 09:45:00,52.15,52.18,52.15,52.18,6000.0,41.1116,41.1353,41.1116,41.1353,6000.0
2013-07-15 09:50:00,52.18,52.21,52.17,52.19,5400.0,41.1353,41.1589,41.1274,41.1432,5400.0
2013-07-15 09:55:00,52.18,52.2,52.16,52.18,4400.0,41.1353,41.151,41.1195,41.1353,4400.0
2013-07-15 10:00:00,52.19,52.19,52.16,52.18,5100.0,41.1432,41.1432,41.1195,41.1353,5100.0
2013-07-15 10:05:00,52.2,52.23,52.19,52.19,24300.0,41.151,41.1747,41.1432,41.1432,24300.0
2013-07-15 10:10:00,52.2,52.23,52.2,52.2,22600.0,41.151,41.1747,41.151,41.151,22600.0
2013-07-15 10:15:00,52.2,52.2,52.19,52.2,11000.0,41.151,41.151,41.1432,41.151,11000.0
2013-07-15 10:20:00,52.21,52.21,52.19,52.19,4600.0,41.1589,41.1589,41.1432,41.1432,4600.0
2013-07-15 10:25:00,52.19,52.19,52.16,52.17,5000.0,41.1432,41.1432,41.1195,41.1274,5000.0
2013-07-15 10:30:00,52.17,52.18,52.16,52.16,4700.0,41.1274,41.1353,41.1195,41.1195,4700.0
2013-07-15 10:35:00,52.16,52.18,52.16,52.18,2700.0,41.1195,41.1353,41.1195,41.1353,2700.0
2013-07-15 10:40:00,52.18,52.18,52.17,52.17,11500.0,41.1353,41.1353,41.1274,41.1274,11500.0
2013-07-15 10:45:00,52.17,52.18,52.17,52.18,4600.0,41.1274,41.1353,41.1274,41.1353,4600.0
2013-07-15 10:50:00,52.18,52.2,52.18,52.2,1900.0,41.1353,41.151,41.1353,41.151,1900.0
2013-07-15 10:55:00,52.2,52.24,52.2,52.23,72300.0,41.151,41.1826,41.151,41.1747,72300.0
2013-07-15 11:00:00,52.22,52.22,52.2,52.21,3400.0,41.1668,41.1668,41.151,41.1589,3400.0
2013-07-15 11:05:00,52.21,52.23,52.21,52.21,2500.0,41.1589,41.1747,41.1589,41.1589,2500.0
2013-07-15 11:10:00,52.2,52.21,52.2,52.21,8200.0,41.151,41.1589,41.151,41.1589,8200.0
2013-07-15 11:15:00,52.22,52.22,52.21,52.22,4400.0,41.1668,41.1668,41.1589,41.1668,4400.0
2013-07-15 11:20:00,52.22,52.23,52.22,52.22,1700.0,41.1668,41.1747,41.1668,41.1668,1700.0
2013-07-15 11:25:00,52.22,52.23,52.22,52.23,5400.0,41.1668,41.1747,41.1668,41.1747,5400.0
2013-07-15 11:30:00,52.23,52.25,52.23,52.25,2100.0,41.1747,41.1905,41.1747,41.1905,2100.0
2013-07-15 11:35:00,52.27,52.28,52.24,52.24,61700.0,41.2062,41.2141,41.1826,41.1826,61700.0
2013-07-15 11:40:00,52.24,52.24,52.24,52.24,600.0,41.1826,41.1826,41.1826,41.1826,600.0
2013-07-15 11:45:00,52.24,52.24,52.22,52.22,6700.0,41.1826,41.1826,41.1668,41.1668,6700.0
2013-07-15 11:50:00,52.22,52.22,52.22,52.22,2100.0,41.1668,41.1668,41.1668,41.1668,2100.0
2013-07-15 11:55:00,52.22,52.23,52.22,52.23,5100.0,41.1668,41.1747,41.1668,41.1747,5100.0
2013-07-15 12:00:00,52.24,52.28,52.23,52.28,16400.0,41.1826,41.2141,41.1747,41.2141,16400.0
2013-07-15 12:05:00,52.28,52.28,52.27,52.27,4400.0,41.2141,41.2141,41.2062,41.2062,4400.0
2013-07-15 12:10:00,52.28,52.28,52.24,52.24,1200.0,41.2141,41.2141,41.1826,41.1826,1200.0
2013-07-15 12:15:00,52.24,52.25,52.24,52.25,4100.0,41.1826,41.1905,41.1826,41.1905,4100.0
2013-07-15 12:20:00,52.25,52.26,52.25,52.26,2200.0,41.1905,41.1983,41.1905,41.1983,2200.0
2013-07-15 12:25:00,52.26,52.26,52.25,52.25,800.0,41.1983,41.1983,41.1905,41.1905,800.0
2013-07-15 12:30:00,52.25,52.25,52.25,52.25,700.0,41.1905,41.1905,41.1905,41.1905,700.0
2013-07-15 12:35:00,52.25,52.25,52.25,52.25,6500.0,41.1905,41.1905,41.1905,41.1905,6500.0
2013-07-15 12:40:00,52.25,52.26,52.25,52.25,3200.0,41.1905,41.1983,41.1905,41.1905,3200.0
2013-07-15 12:45:00,52.24,52.24,52.24,52.24,300.0,41.1826,41.1826,41.1826,41.1826,300.0
2013-07-15 12:50:00,52.22,52.23,52.19,52.22,415800.0,41.1668,41.1747,41.1432,41.1668,415800.0
2013-07-15 12:55:00,52.22,52.22,52.22,52.22,1800.0,41.1668,41.1668,41.1668,41.1668,1800.0
2013-07-15 13:00:00,52.22,52.22,52.21,52.21,3600.0,41.1668,41.1668,41.1589,41.1589,3600.0
2013-07-15 13:05:00,52.21,52.22,52.21,52.22,4000.0,41.1589,41.1668,41.1589,41.1668,4000.0
2013-07-15 13:10:00,52.23,52.23,52.22,52.22,500.0,41.1747,41.1747,41.1668,41.1668,500.0
2013-07-15 13:15:00,52.24,52.24,52.23,52.23,300.0,41.1826,41.1826,41.1747,41.1747,300.0
2013-07-15 13:20:00,52.23,52.24,52.22,52.23,5500.0,41.1747,41.1826,41.1668,41.1747,5500.0
2013-07-15 13:25:00,52.23,52.25,52.23,52.24,2100.0,41.1747,41.1905,41.1747,41.1826,2100.0
2013-07-15 13:30:00,52.24,52.24,52.24,52.24,2200.0,41.1826,41.1826,41.1826,41.1826,2200.0
2013-07-15 13:35:00,52.23,52.24,52.23,52.24,3000.0,41.1747,41.1826,41.1747,41.1826,3000.0
2013-07-15 13:40:00,52.24,52.24,52.24,52.24,1700.0,41.1826,41.1826,41.1826,41.1826,1700.0
2013-07-15 13:45:00,52.25,52.26,52.25,52.25,3700.0,41.1905,41.1983,41.1905,41.1905,3700.0
2013-07-15 13:50:00,52.26,52.27,52.26,52.27,1300.0,41.1983,41.2062,41.1983,41.2062,1300.0
2013-07-15 13:55:00,52.26,52.27,52.26,52.26,1200.0,41.1983,41.2062,41.1983,41.1983,1200.0
2013-07-15 14:00:00,52.25,52.28,52.24,52.27,5400.0,41.1905,41.2141,41.1826,41.2062,5400.0
2013-07-15 14:05:00,52.28,52.28,52.28,52.28,5700.0,41.2141,41.2141,41.2141,41.2141,5700.0
2013-07-15 14:10:00,52.28,52.3,52.27,52.29,6100.0,41.2141,41.2299,41.2062,41.222,6100.0
2013-07-15 14:15:00,52.29,52.3,52.29,52.29,2200.0,41.222,41.2299,41.222,41.222,2200.0
2013-07-15 14:20:00,52.29,52.3,52.26,52.29,452300.0,41.222,41.2299,41.1983,41.222,452300.0
2013-07-15 14:25:00,52.29,52.29,52.28,52.29,67800.0,41.222,41.222,41.2141,41.222,67800.0
2013-07-15 14:30:00,52.3,52.3,52.27,52.27,66800.0,41.2299,41.2299,41.2062,41.2062,66800.0
2013-07-15 14:35:00,52.28,52.29,52.28,52.29,300.0,41.2141,41.222,41.2141,41.222,300.0
2013-07-15 14:40:00,52.28,52.3,52.28,52.3,5700.0,41.2141,41.2299,41.2141,41.2299,5700.0
2013-07-15 14:45:00,52.31,52.31,52.29,52.3,17300.0,41.2378,41.2378,41.222,41.2299,17300.0
2013-07-15 14:50:00,52.31,52.31,52.3,52.3,10900.0,41.2378,41.2378,41.2299,41.2299,10900.0
2013-07-15 14:55:00,52.31,52.31,52.3,52.31,1800.0,41.2378,41.2378,41.2299,41.2378,1800.0
2013-07-15 15:00:00,52.3,52.31,52.28,52.3,42600.0,41.2299,41.2378,41.2141,41.2299,42600.0
2013-07-15 15:05:00,52.31,52.32,52.29,52.3,3700.0,41.2378,41.2456,41.222,41.2299,3700.0
2013-07-15 15:10:00,52.3,52.31,52.3,52.31,2400.0,41.2299,41.2378,41.2299,41.2378,2400.0
2013-07-15 15:15:00,52.31,52.31,52.28,52.29,41400.0,41.2378,41.2378,41.2141,41.222,41400.0
2013-07-15 15:20:00,52.3,52.3,52.29,52.29,2700.0,41.2299,41.2299,41.222,41.222,2700.0
2013-07-15 15:25:00,52.28,52.28,52.27,52.27,6000.0,41.2141,41.2141,41.2062,41.2062,6000.0
2013-07-15 15:30:00,52.28,52.29,52.28,52.29,5500.0,41.2141,41.222,41.2141,41.222,5500.0
2013-07-15 15:35:00,52.29,52.3,52.28,52.28,13500.0,41.222,41.2299,41.2141,41.2141,13500.0
2013-07-15 15:40:00,52.29,52.29,52.28,52.28,800.0,41.222,41.222,41.2141,41.2141,800.0
2013-07-15 15:45:00,52.28,52.29,52.27,52.28,10200.0,41.2141,41.222,41.2062,41.2141,10200.0
2013-07-15 15:50:00,52.27,52.28,52.27,52.28,22800.0,41.2062,41.2141,41.2062,41.2141,22800.0
2013-07-15 15:55:00,52.28,52.29,52.26,52.29,28600.0,41.2141,41.222,41.1983,41.222,28600.0
2013-07-16 09:30:00,52.23,52.27,52.22,52.25,9600.0,41.1747,41.2062,41.1668,41.1905,9600.0
2013-07-16 09:35:00,52.24,52.25,52.19,52.2,13400.0,41.1826,41.1905,41.1432,41.151,13400.0
2013-07-16 09:40:00,52.19,52.19,52.14,52.16,7500.0,41.1432,41.1432,41.1037,41.1195,7500.0
2013-07-16 09:45:00,52.16,52.18,52.16,52.16,2300.0,41.1195,41.1353,41.1195,41.1195,2300.0
2013-07-16 09:50:00,52.16,52.16,52.14,52.14,1600.0,41.1195,41.1195,41.1037,41.1037,1600.0
2013-07-16 09:55:00,52.14,52.18,52.14,52.16,16100.0,41.1037,41.1353,41.1037,41.1195,16100.0
2013-07-16 10:00:00,52.18,52.2,52.18,52.2,35200.0,41.1353,41.151,41.1353,41.151,35200.0
2013-07-16 10:05:00,52.21,52.23,52.21,52.23,9400.0,41.1589,41.1747,41.1589,41.1747,9400.0
2013-07-16 10:10:00,52.23,52.25,52.23,52.23,2300.0,41.1747,41.1905,41.1747,41.1747,2300.0
2013-07-16 10:15:00,52.23,52.23,52.19,52.2,31300.0,41.1747,41.1747,41.1432,41.151,31300.0
2013-07-16 10:20:00,52.22,52.22,52.18,52.22,4700.0,41.1668,41.1668,41.1353,41.1668,4700.0
2013-07-16 10:25:00,52.22,52.22,52.2,52.2,8500.0,41.1668,41.1668,41.151,41.151,8500.0
2013-07-16 10:30:00,52.21,52.21,52.2,52.2,3200.0,41.1589,41.1589,41.151,41.151,3200.0
2013-07-16 10:35:00,52.2,52.23,52.2,52.22,5000.0,41.151,41.1747,41.151,41.1668,5000.0
2013-07-16 10:40:00,52.22,52.23,52.22,52.23,3600.0,41.1668,41.1747,41.1668,41.1747,3600.0
2013-07-16 10:45:00,52.22,52.22,52.21,52.22,8600.0,41.1668,41.1668,41.1589,41.1668,8600.0
2013-07-16 10:50:00,52.23,52.23,52.19,52.19,7300.0,41.1747,41.1747,41.1432,41.1432,7300.0
2013-07-16 10:55:00,52.19,52.19,52.16,52.16,8000.0,41.1432,41.1432,41.1195,41.1195,8000.0
2013-07-16 11:00:00,52.16,52.17,52.14,52.16,4500.0,41.1195,41.1274,41.1037,41.1195,4500.0
2013-07-16 11:05:00,52.14,52.14,52.13,52.13,900.0,41.1037,41.1037,41.0959,41.0959,900.0
2013-07-16 11:10:00,52.12,52.12,52.09,52.09,4700.0,41.088,41.088,41.0643,41.0643,4700.0
2013-07-16 11:15:00,52.09,52.11,52.09,52.11,3400.0,41.0643,41.0801,41.0643,41.0801,3400.0
2013-07-16 11:20:00,52.11,52.14,52.11,52.13,6500.0,41.0801,41.1037,41.0801,41.0959,6500.0
2013-07-16 11:25:00,52.11,52.14,52.11,52.13,8300.0,41.0801,41.1037,41.0801,41.0959,8300.0
2013-07-16 11:30:00,52.12,52.12,52.08,52.09,2900.0,41.088,41.088,41.0564,41.0643,2900.0
2013-07-16 11:35:00,52.08,52.11,52.08,52.1,4000.0,41.0564,41.0801,41.0564,41.0722,4000.0
2013-07-16 11:40:00,52.09,52.09,52.08,52.08,5000.0,41.0643,41.0643,41.0564,41.0564,5000.0
2013-07-16 11:45:00,52.08,52.08,52.03,52.03,3600.0,41.0564,41.0564,41.017,41.017,3600.0
2013-07-16 11:50:00,52.03,52.08,52.02,52.08,19100.0,41.017,41.0564,41.0091,41.0564,19100.0
2013-07-16 11:55:00,52.07,52.08,52.07,52.08,8300.0,41.0486,41.0564,41.0486,41.0564,8300.0
2013-07-16 12:00:00,52.08,52.08,52.05,52.05,141100.0,41.0564,41.0564,41.0328,41.0328,141100.0
2013-07-16 12:05:00,52.07,52.08,52.07,52.07,51300.0,41.0486,41.0564,41.0486,41.0486,51300.0
2013-07-16 12:10:00,52.07,52.08,52.06,52.07,36000.0,41.0486,41.0564,41.0407,41.0486,36000.0
2013-07-16 12:15:00,52.07,52.09,52.06,52.08,5700.0,41.0486,41.0643,41.0407,41.0564,5700.0
2013-07-16 12:20:00,52.09,52.09,52.08,52.08,300.0,41.0643,41.0643,41.0564,41.0564,300.0
2013-07-16 12:25:00,52.08,52.1,52.08,52.1,17800.0,41.0564,41.0722,41.0564,41.0722,17800.0
2013-07-16 12:30:00,52.11,52.11,52.1,52.1,3800.0,41.0801,41.0801,41.0722,41.0722,3800.0
2013-07-16 12:35:00,52.1,52.1,52.1,52.1,2400.0,41.0722,41.0722,41.0722,41.0722,2400.0
2013-07-16 12:40:00,52.1,52.1,52.08,52.08,14900.0,41.0722,41.0722,41.0564,41.0564,14900.0
2013-07-16 12:45:00,52.08,52.08,52.05,52.05,138800.0,41.0564,41.0564,41.0328,41.0328,138800.0
2013-07-16 12:50:00,52.07,52.07,52.06,52.06,1400.0,41.0486,41.0486,41.0407,41.0407,1400.0
2013-07-16 12:55:00,52.06,52.06,52.06,52.06,800.0,41.0407,41.0407,41.0407,41.0407,800.0
2013-07-16 13:00:00,52.06,52.06,52.03,52.04,2600.0,41.0407,41.0407,41.017,41.0249,2600.0
2013-07-16 13:05:00,52.04,52.05,52.03,52.04,5400.0,41.0249,41.0328,41.017,41.0249,5400.0
2013-07-16 13:10:00,52.04,52.04,52.01,52.01,900.0,41.0249,41.0249,41.0013,41.0013,900.0
2013-07-16 13:15:00,52.0,52.01,51.98,52.01,101700.0,40.9934,41.0013,40.9776,41.0013,101700.0
2013-07-16 13:20:00,52.02,52.02,52.01,52.02,7900.0,41.0091,41.0091,41.0013,41.0091,7900.0
2013-07-16 13:25:00,52.01,52.01,52.01,52.01,5700.0,41.0013,41.0013,41.0013,41.0013,5700.0
2013-07-16 13:30:00,52.01,52.07,52.01,52.07,16000.0,41.0013,41.0486,41.0013,41.0486,16000.0
2013-07-16 13:35:00,52.07,52.07,52.05,52.07,26600.0,41.0486,41.0486,41.0328,41.0486,26600.0
2013-07-16 13:40:00,52.06,52.09,52.05,52.09,71300.0,41.0407,41.0643,41.0328,41.0643,71300.0
2013-07-16 13:45:00,52.08,52.1,52.07,52.08,25500.0,41.0564,41.0722,41.0486,41.0564,25500.0
2013-07-16 13:50:00,52.08,52.08,52.06,52.06,2100.0,41.0564,41.0564,41.0407,41.0407,2100.0
2013-07-16 13:55:00,52.07,52.08,52.07,52.08,2600.0,41.0486,41.0564,41.0486,41.0564,2600.0
2013-07-16 14:00:00,52.1,52.11,52.1,52.11,900.0,41.0722,41.0801,41.0722,41.0801,900.0
2013-07-16 14:05:00,52.1,52.1,52.1,52.1,2200.0,41.0722,41.0722,41.0722,41.0722,2200.0
2013-07-16 14:10:00,52.11,52.16,52.11,52.15,7100.0,41.0801,41.1195,41.0801,41.1116,7100.0
2013-07-16 14:15:00,52.15,52.16,52.15,52.16,1200.0,41.1116,41.1195,41.1116,41.1195,1200.0
2013-07-16 14:20:00,52.15,52.15,52.12,52.12,2100.0,41.1116,41.1116,41.088,41.088,2100.0
2013-07-16 14:25:00,52.12,52.12,52.1,52.12,58900.0,41.088,41.088,41.0722,41.088,58900.0
2013-07-16 14:30:00,52.12,52.13,52.1,52.1,5200.0,41.088,41.0959,41.0722,41.0722,5200.0
2013-07-16 14:35:00,52.1,52.13,52.1,52.13,2900.0,41.0722,41.0959,41.0722,41.0959,2900.0
2013-07-16 14:40:00,52.13,52.13,52.12,52.12,4300.0,41.0959,41.0959,41.088,41.088,4300.0
2013-07-16 14:45:00,52.12,52.17,52.12,52.16,7400.0,41.088,41.1274,41.088,41.1195,7400.0
2013-07-16 14:50:00,52.16,52.16,52.15,52.15,3300.0,41.1195,41.1195,41.1116,41.1116,3300.0
2013-07-16 14:55:00,52.14,52.14,52.12,52.12,2400.0,41.1037,41.1037,41.088,41.088,2400.0
2013-07-16 15:00:00,52.11,52.11,52.07,52.09,58700.0,41.0801,41.0801,41.0486,41.0643,58700.0
2013-07-16 15:05:00,52.08,52.08,52.07,52.07,3600.0,41.0564,41.0564,41.0486,41.0486,3600.0
2013-07-16 15:10:00,52.06,52.07,52.05,52.06,10100.0,41.0407,41.0486,41.0328,41.0407,10100.0
2013-07-16 15:15:00,52.06,52.08,52.05,52.06,11400.0,41.0407,41.0564,41.0328,41.0407,11400.0
2013-07-16 15:20:00,52.07,52.09,52.05,52.08,7400.0,41.0486,41.0643,41.0328,41.0564,7400.0
2013-07-16 15:25:00,52.09,52.11,52.08,52.11,12700.0,41.0643,41.0801,41.0564,41.0801,12700.0
2013-07-16 15:30:00,52.12,52.13,52.12,52.12,11000.0,41.088,41.0959,41.088,41.088,11000.0
2013-07-16 15:35:00,52.13,52.14,52.13,52.14,2600.0,41.0959,41.1037,41.0959,41.1037,2600.0
2013-07-16 15:40:00,52.14,52.14,52.12,52.12,14500.0,41.1037,41.1037,41.088,41.088,14500.0
2013-07-16 15:45:00,52.13,52.16,52.13,52.14,17900.0,41.0959,41.1195,41.0959,41.1037,17900.0
2013-07-16 15:50:00,52.13,52.16,52.13,52.15,29000.0,41.0959,41.1195,41.0959,41.1116,29000.0
2013-07-16 15:55:00,52.16,52.17,52.14,52.17,8700.0,41.1195,41.1274,41.1037,41.1274,8700.0
2013-07-17 09:30:00,52.41,52.46,52.37,52.46,102700.0,41.3166,41.356,41.2851,41.356,102700.0
2013-07-17 09:35:00,52.45,52.46,52.42,52.42,1700.0,41.3481,41.356,41.3245,41.3245,1700.0
2013-07-17 09:40:00,52.44,52.47,52.42,52.43,52100.0,41.3402,41.3639,41.3245,41.3324,52100.0
2013-07-17 09:45:00,52.43,52.43,52.37,52.39,18500.0,41.3324,41.3324,41.2851,41.3008,18500.0
2013-07-17 09:50:00,52.37,52.37,52.31,52.31,25800.0,41.2851,41.2851,41.2378,41.2378,25800.0
2013-07-17 09:55:00,52.32,52.38,52.32,52.35,47500.0,41.2456,41.2929,41.2456,41.2693,47500.0
2013-07-17 10:00:00,52.34,52.4,52.34,52.36,15300.0,41.2614,41.3087,41.2614,41.2772,15300.0
2013-07-17 10:05:00,52.36,52.38,52.36,52.36,3600.0,41.2772,41.2929,41.2772,41.2772,3600.0
2013-07-17 10:10:00,52.36,52.4,52.36,52.38,10700.0,41.2772,41.3087,41.2772,41.2929,10700.0
2013-07-17 10:15:00,52.4,52.43,52.4,52.41,7000.0,41.3087,41.3324,41.3087,41.3166,7000.0
2013-07-17 10:20:00,52.42,52.42,52.39,52.4,9300.0,41.3245,41.3245,41.3008,41.3087,9300.0
2013-07-17 10:25:00,52.41,52.41,52.4,52.4,1200.0,41.3166,41.3166,41.3087,41.3087,1200.0
2013-07-17 10:30:00,52.41,52.42,52.39,52.42,9100.0,41.3166,41.3245,41.3008,41.3245,9100.0
2013-07-17 10:35:00,52.43,52.47,52.39,52.39,12800.0,41.3324,41.3639,41.3008,41.3008,12800.0
2013-07-17 10:40:00,52.38,52.39,52.3,52.32,3900.0,41.2929,41.3008,41.2299,41.2456,3900.0
2013-07-17 10:45:00,52.3,52.3,52.26,52.26,1500.0,41.2299,41.2299,41.1983,41.1983,1500.0
2013-07-17 10:50:00,52.26,52.27,52.24,52.26,21500.0,41.1983,41.2062,41.1826,41.1983,21500.0
2013-07-17 10:55:00,52.26,52.31,52.26,52.3,7600.0,41.1983,41.2378,41.1983,41.2299,7600.0
2013-07-17 11:00:00,52.33,52.34,52.33,52.34,600.0,41.2535,41.2614,41.2535,41.2614,600.0
2013-07-17 11:05:00,52.35,52.36,52.33,52.35,28300.0,41.2693,41.2772,41.2535,41.2693,28300.0
2013-07-17 11:10:00,52.34,52.35,52.29,52.3,31700.0,41.2614,41.2693,41.222,41.2299,31700.0
2013-07-17 11:15:00,52.32,52.36,52.32,52.35,2700.0,41.2456,41.2772,41.2456,41.2693,2700.0
2013-07-17 11:20:00,52.35,52.35,52.3,52.3,1300.0,41.2693,41.2693,41.2299,41.2299,1300.0
2013-07-17 11:25:00,52.28,52.28,52.28,52.28,900.0,41.2141,41.2141,41.2141,41.2141,900.0
2013-07-17 11:30:00,52.28,52.29,52.28,52.29,500.0,41.2141,41.222,41.2141,41.222,500.0
2013-07-17 11:35:00,52.3,52.3,52.26,52.29,3800.0,41.2299,41.2299,41.1983,41.222,3800.0
2013-07-17 11:40:00,52.29,52.3,52.28,52.3,1300.0,41.222,41.2299,41.2141,41.2299,1300.0
2013-07-17 11:45:00,52.3,52.3,52.28,52.28,4200.0,41.2299,41.2299,41.2141,41.2141,4200.0
2013-07-17 11:50:00,52.29,52.29,52.22,52.26,24100.0,41.222,41.222,41.1668,41.1983,24100.0
2013-07-17 11:55:00,52.26,52.26,52.25,52.25,4600.0,41.1983,41.1983,41.1905,41.1905,4600.0
2013-07-17 12:00:00,52.26,52.28,52.26,52.28,3500.0,41.1983,41.2141,41.1983,41.2141,3500.0
2013-07-17 12:05:00,52.31,52.31,52.3,52.3,1100.0,41.2378,41.2378,41.2299,41.2299,1100.0
2013-07-17 12:10:00,52.31,52.36,52.31,52.36,2600.0,41.2378,41.2772,41.2378,41.2772,2600.0
2013-07-17 12:15:00,52.35,52.37,52.34,52.36,9400.0,41.2693,41.2851,41.2614,41.2772,9400.0
2013-07-17 12:20:00,52.36,52.36,52.34,52.35,37800.0,41.2772,41.2772,41.2614,41.2693,37800.0
2013-07-17 12:25:00,52.34,52.34,52.33,52.33,800.0,41.2614,41.2614,41.2535,41.2535,800.0
2013-07-17 12:30:00,52.33,52.34,52.33,52.34,1300.0,41.2535,41.2614,41.2535,41.2614,1300.0
2013-07-17 12:35:00,52.34,52.34,52.34,52.34,100.0,41.2614,41.2614,41.2614,41.2614,100.0
2013-07-17 12:40:00,52.34,52.39,52.34,52.39,50100.0,41.2614,41.3008,41.2614,41.3008,50100.0
2013-07-17 12:45:00,52.39,52.4,52.38,52.4,5900.0,41.3008,41.3087,41.2929,41.3087,5900.0
2013-07-17 12:50:00,52.4,52.4,52.39,52.39,900.0,41.3087,41.3087,41.3008,41.3008,900.0
2013-07-17 12:55:00,52.38,52.39,52.38,52.39,800.0,41.2929,41.3008,41.2929,41.3008,800.0
2013-07-17 13:00:00,52.39,52.39,52.38,52.38,300.0,41.3008,41.3008,41.2929,41.2929,300.0
2013-07-17 13:05:00,52.39,52.4,52.39,52.4,2300.0,41.3008,41.3087,41.3008,41.3087,2300.0
2013-07-17 13:10:00,52.41,52.41,52.4,52.4,1100.0,41.3166,41.3166,41.3087,41.3087,1100.0
2013-07-17 13:15:00,52.4,52.42,52.4,52.42,2800.0,41.3087,41.3245,41.3087,41.3245,2800.0
2013-07-17 13:20:00,52.44,52.44,52.41,52.41,700.0,41.3402,41.3402,41.3166,41.3166,700.0
2013-07-17 13:25:00,52.39,52.39,52.38,52.38,500.0,41.3008,41.3008,41.2929,41.2929,500.0
2013-07-17 13:30:00,52.37,52.38,52.36,52.37,1000.0,41.2851,41.2929,41.2772,41.2851,1000.0
2013-07-17 13:35:00,52.38,52.38,52.35,52.36,54200.0,41.2929,41.2929,41.2693,41.2772,54200.0
2013-07-17 13:40:00,52.37,52.37,52.36,52.36,3500.0,41.2851,41.2851,41.2772,41.2772,3500.0
2013-07-17 13:45:00,52.36,52.38,52.36,52.38,1400.0,41.2772,41.2929,41.2772,41.2929,1400.0
2013-07-17 13:50:00,52.38,52.38,52.38,52.38,2200.0,41.2929,41.2929,41.2929,41.2929,2200.0
2013-07-17 13:55:00,52.38,52.38,52.38,52.38,1700.0,41.2929,41.2929,41.2929,41.2929,1700.0
2013-07-17 14:00:00,52.38,52.39,52.38,52.38,1100.0,41.2929,41.3008,41.2929,41.2929,1100.0
2013-07-17 14:05:00,52.38,52.38,52.36,52.38,41200.0,41.2929,41.2929,41.2772,41.2929,41200.0
2013-07-17 14:10:00,52.39,52.4,52.38,52.38,1800.0,41.3008,41.3087,41.2929,41.2929,1800.0
2013-07-17 14:15:00,52.39,52.39,52.38,52.38,500.0,41.3008,41.3008,41.2929,41.2929,500.0
2013-07-17 14:20:00,52.4,52.4,52.39,52.39,300.0,41.3087,41.3087,41.3008,41.3008,300.0
2013-07-17 14:25:00,52.39,52.4,52.39,52.4,7000.0,41.3008,41.3087,41.3008,41.3087,7000.0
2013-07-17 14:30:00,52.38,52.38,52.34,52.34,2000.0,41.2929,41.2929,41.2614,41.2614,2000.0
2013-07-17 14:35:00,52.34,52.36,52.34,52.36,300.0,41.2614,41.2772,41.2614,41.2772,300.0
2013-07-17 14:40:00,52.34,52.34,52.33,52.33,1400.0,41.2614,41.2614,41.2535,41.2535,1400.0
2013-07-17 14:45:00,52.32,52.32,52.27,52.28,3900.0,41.2456,41.2456,41.2062,41.2141,3900.0
2013-07-17 14:50:00,52.28,52.31,52.28,52.31,3000.0,41.2141,41.2378,41.2141,41.2378,3000.0
2013-07-17 14:55:00,52.3,52.3,52.29,52.3,2100.0,41.2299,41.2299,41.222,41.2299,2100.0
2013-07-17 15:00:00,52.3,52.3,52.3,52.3,300.0,41.2299,41.2299,41.2299,41.2299,300.0
2013-07-17 15:05:00,52.32,52.32,52.29,52.31,67500.0,41.2456,41.2456,41.222,41.2378,67500.0
2013-07-17 15:10:00,52.31,52.32,52.3,52.3,1900.0,41.2378,41.2456,41.2299,41.2299,1900.0
2013-07-17 15:15:00,52.3,52.31,52.29,52.31,2100.0,41.2299,41.2378,41.222,41.2378,2100.0
2013-07-17 15:20:00,52.32,52.32,52.31,52.31,2800.0,41.2456,41.2456,41.2378,41.2378,2800.0
2013-07-17 15:25:00,52.32,52.33,52.32,52.32,4000.0,41.2456,41.2535,41.2456,41.2456,4000.0
2013-07-17 15:30:00,52.31,52.32,52.27,52.28,45300.0,41.2378,41.2456,41.2062,41.2141,45300.0
2013-07-17 15:35:00,52.29,52.3,52.27,52.29,39300.0,41.222,41.2299,41.2062,41.222,39300.0
2013-07-17 15:40:00,52.29,52.3,52.29,52.3,2900.0,41.222,41.2299,41.222,41.2299,2900.0
2013-07-17 15:45:00,52.3,52.31,52.3,52.3,3500.0,41.2299,41.2378,41.2299,41.2299,3500.0
2013-07-17 15:50:00,52.32,52.35,52.32,52.34,32500.0,41.2456,41.2693,41.2456,41.2614,32500.0
2013-07-17 15:55:00,52.34,52.35,52.33,52.34,13100.0,41.2614,41.2693,41.2535,41.2614,13100.0
2013-07-18 09:30:00,52.33,52.39,52.33,52.34,69900.0,41.2535,41.3008,41.2535,41.2614,69900.0
2013-07-18 09:35:00,52.34,52.4,52.34,52.4,9500.0,41.2614,41.3087,41.2614,41.3087,9500.0
2013-07-18 09:40:00,52.41,52.44,52.39,52.42,26200.0,41.3166,41.3402,41.3008,41.3245,26200.0
2013-07-18 09:45:00,52.43,52.47,52.43,52.45,17900.0,41.3324,41.3639,41.3324,41.3481,17900.0
2013-07-18 09:50:00,52.45,52.45,52.44,52.45,33800.0,41.3481,41.3481,41.3402,41.3481,33800.0
2013-07-18 09:55:00,52.45,52.48,52.45,52.46,3100.0,41.3481,41.3718,41.3481,41.356,3100.0
2013-07-18 10:00:00,52.45,52.47,52.42,52.44,26900.0,41.3481,41.3639,41.3245,41.3402,26900.0
2013-07-18 10:05:00,52.48,52.5,52.47,52.5,9900.0,41.3718,41.3875,41.3639,41.3875,9900.0
2013-07-18 10:10:00,52.5,52.52,52.49,52.51,3600.0,41.3875,41.4033,41.3797,41.3954,3600.0
2013-07-18 10:15:00,52.52,52.55,52.52,52.54,4500.0,41.4033,41.427,41.4033,41.4191,4500.0
2013-07-18 10:20:00,52.55,52.59,52.55,52.57,16200.0,41.427,41.4585,41.427,41.4427,16200.0
2013-07-18 10:25:00,52.58,52.58,52.58,52.58,4900.0,41.4506,41.4506,41.4506,41.4506,4900.0
2013-07-18 10:30:00,52.59,52.6,52.58,52.58,5400.0,41.4585,41.4664,41.4506,41.4506,5400.0
2013-07-18 10:35:00,52.58,52.58,52.57,52.57,2200.0,41.4506,41.4506,41.4427,41.4427,2200.0
2013-07-18 10:40:00,52.56,52.58,52.56,52.58,3000.0,41.4348,41.4506,41.4348,41.4506,3000.0
2013-07-18 10:45:00,52.58,52.59,52.58,52.59,5000.0,41.4506,41.4585,41.4506,41.4585,5000.0
2013-07-18 10:50:00,52.6,52.65,52.6,52.62,2000.0,41.4664,41.5058,41.4664,41.4821,2000.0
2013-07-18 10:55:00,52.63,52.64,52.62,52.62,3000.0,41.49,41.4979,41.4821,41.4821,3000.0
2013-07-18 11:00:00,52.63,52.63,52.62,52.62,7800.0,41.49,41.49,41.4821,41.4821,7800.0
2013-07-18 11:05:00,52.62,52.63,52.62,52.63,60600.0,41.4821,41.49,41.4821,41.49,60600.0
2013-07-18 11:10:00,52.64,52.64,52.6,52.62,3600.0,41.4979,41.4979,41.4664,41.4821,3600.0
2013-07-18 11:15:00,52.61,52.62,52.6,52.6,49000.0,41.4743,41.4821,41.4664,41.4664,49000.0
2013-07-18 11:20:00,52.59,52.6,52.57,52.59,93200.0,41.4585,41.4664,41.4427,41.4585,93200.0
2013-07-18 11:25:00,52.58,52.59,52.58,52.58,5700.0,41.4506,41.4585,41.4506,41.4506,5700.0
2013-07-18 11:30:00,52.58,52.6,52.58,52.59,4500.0,41.4506,41.4664,41.4506,41.4585,4500.0
2013-07-18 11:35:00,52.6,52.62,52.6,52.61,4200.0,41.4664,41.4821,41.4664,41.4743,4200.0
2013-07-18 11:40:00,52.6,52.61,52.6,52.61,400.0,41.4664,41.4743,41.4664,41.4743,400.0
2013-07-18 11:45:00,52.59,52.6,52.58,52.58,1800.0,41.4585,41.4664,41.4506,41.4506,1800.0
2013-07-18 11:50:00,52.59,52.59,52.56,52.56,5500.0,41.4585,41.4585,41.4348,41.4348,5500.0
2013-07-18 11:55:00,52.55,52.55,52.55,52.55,100.0,41.427,41.427,41.427,41.427,100.0
2013-07-18 12:00:00,52.56,52.56,52.54,52.54,1200.0,41.4348,41.4348,41.4191,41.4191,1200.0
2013-07-18 12:05:00,52.55,52.6,52.55,52.57,15800.0,41.427,41.4664,41.427,41.4427,15800.0
2013-07-18 12:10:00,52.54,52.54,52.54,52.54,22400.0,41.4191,41.4191,41.4191,41.4191,22400.0
2013-07-18 12:15:00,52.56,52.56,52.55,52.56,1300.0,41.4348,41.4348,41.427,41.4348,1300.0
2013-07-18 12:20:00,52.57,52.57,52.56,52.56,300.0,41.4427,41.4427,41.4348,41.4348,300.0
2013-07-18 12:25:00,52.56,52.56,52.55,52.55,2200.0,41.4348,41.4348,41.427,41.427,2200.0
2013-07-18 12:30:00,52.55,52.55,52.54,52.54,1300.0,41.427,41.427,41.4191,41.4191,1300.0
2013-07-18 12:35:00,52.52,52.53,52.52,52.53,1500.0,41.4033,41.4112,41.4033,41.4112,1500.0
2013-07-18 12:40:00,52.52,52.52,52.49,52.49,1400.0,41.4033,41.4033,41.3797,41.3797,1400.0
2013-07-18 12:45:00,52.5,52.52,52.5,52.52,1600.0,41.3875,41.4033,41.3875,41.4033,1600.0
2013-07-18 12:50:00,52.52,52.52,52.52,52.52,200.0,41.4033,41.4033,41.4033,41.4033,200.0
2013-07-18 12:55:00,52.52,52.52,52.5,52.5,141800.0,41.4033,41.4033,41.3875,41.3875,141800.0
2013-07-18 13:00:00,52.5,52.51,52.49,52.51,6700.0,41.3875,41.3954,41.3797,41.3954,6700.0
2013-07-18 13:05:00,52.52,52.52,52.51,52.51,5300.0,41.4033,41.4033,41.3954,41.3954,5300.0
2013-07-18 13:10:00,52.51,52.51,52.51,52.51,100.0,41.3954,41.3954,41.3954,41.3954,100.0
2013-07-18 13:15:00,52.51,52.51,52.48,52.48,1700.0,41.3954,41.3954,41.3718,41.3718,1700.0
2013-07-18 13:20:00,52.47,52.48,52.47,52.47,4000.0,41.3639,41.3718,41.3639,41.3639,4000.0
2013-07-18 13:25:00,52.49,52.5,52.48,52.48,3300.0,41.3797,41.3875,41.3718,41.3718,3300.0
2013-07-18 13:30:00,52.49,52.49,52.48,52.49,2600.0,41.3797,41.3797,41.3718,41.3797,2600.0
2013-07-18 13:35:00,52.5,52.54,52.49,52.54,2500.0,41.3875,41.4191,41.3797,41.4191,2500.0
2013-07-18 13:40:00,52.55,52.55,52.53,52.54,3000.0,41.427,41.427,41.4112,41.4191,3000.0
2013-07-18 13:45:00,52.55,52.55,52.53,52.53,1200.0,41.427,41.427,41.4112,41.4112,1200.0
2013-07-18 13:50:00,52.52,52.52,52.5,52.51,2100.0,41.4033,41.4033,41.3875,41.3954,2100.0
2013-07-18 13:55:00,52.53,52.57,52.53,52.55,2400.0,41.4112,41.4427,41.4112,41.427,2400.0
2013-07-18 14:00:00,52.56,52.57,52.54,52.54,1500.0,41.4348,41.4427,41.4191,41.4191,1500.0
2013-07-18 14:05:00,52.54,52.57,52.54,52.56,2100.0,41.4191,41.4427,41.4191,41.4348,2100.0
2013-07-18 14:10:00,52.57,52.57,52.54,52.55,2000.0,41.4427,41.4427,41.4191,41.427,2000.0
2013-07-18 14:15:00,52.56,52.56,52.53,52.55,15700.0,41.4348,41.4348,41.4112,41.427,15700.0
2013-07-18 14:20:00,52.56,52.58,52.56,52.57,400.0,41.4348,41.4506,41.4348,41.4427,400.0
2013-07-18 14:25:00,52.58,52.58,52.56,52.57,2700.0,41.4506,41.4506,41.4348,41.4427,2700.0
2013-07-18 14:30:00,52.57,52.59,52.57,52.59,500.0,41.4427,41.4585,41.4427,41.4585,500.0
2013-07-18 14:35:00,52.58,52.58,52.57,52.57,800.0,41.4506,41.4506,41.4427,41.4427,800.0
2013-07-18 14:40:00,52.58,52.6,52.58,52.6,2200.0,41.4506,41.4664,41.4506,41.4664,2200.0
2013-07-18 14:45:00,52.6,52.61,52.6,52.6,2100.0,41.4664,41.4743,41.4664,41.4664,2100.0
2013-07-18 14:50:00,52.61,52.61,52.58,52.58,800.0,41.4743,41.4743,41.4506,41.4506,800.0
2013-07-18 14:55:00,52.58,52.59,52.58,52.59,1200.0,41.4506,41.4585,41.4506,41.4585,1200.0
2013-07-18 15:00:00,52.58,52.58,52.57,52.58,1200.0,41.4506,41.4506,41.4427,41.4506,1200.0
2013-07-18 15:05:00,52.58,52.58,52.55,52.56,3500.0,41.4506,41.4506,41.427,41.4348,3500.0
2013-07-18 15:10:00,52.56,52.56,52.51,52.52,119200.0,41.4348,41.4348,41.3954,41.4033,119200.0
2013-07-18 15:15:00,52.51,52.53,52.51,52.53,2000.0,41.3954,41.4112,41.3954,41.4112,2000.0
2013-07-18 15:20:00,52.52,52.53,52.5,52.53,30200.0,41.4033,41.4112,41.3875,41.4112,30200.0
2013-07-18 15:25:00,52.52,52.54,52.52,52.53,43500.0,41.4033,41.4191,41.4033,41.4112,43500.0
2013-07-18 15:30:00,52.53,52.53,52.51,52.51,80900.0,41.4112,41.4112,41.3954,41.3954,80900.0
2013-07-18 15:35:00,52.52,52.53,52.5,52.51,41500.0,41.4033,41.4112,41.3875,41.3954,41500.0
2013-07-18 15:40:00,52.51,52.52,52.49,52.51,158700.0,41.3954,41.4033,41.3797,41.3954,158700.0
2013-07-18 15:45:00,52.51,52.56,52.51,52.56,8100.0,41.3954,41.4348,41.3954,41.4348,8100.0
2013-07-18 15:50:00,52.54,52.55,52.53,52.53,4400.0,41.4191,41.427,41.4112,41.4112,4400.0
2013-07-18 15:55:00,52.53,52.56,52.52,52.54,16600.0,41.4112,41.4348,41.4033,41.4191,16600.0
2013-07-19 09:30:00,52.43,52.45,52.36,52.4,20100.0,41.3324,41.3481,41.2772,41.3087,20100.0
2013-07-19 09:35:00,52.38,52.42,52.36,52.36,5500.0,41.2929,41.3245,41.2772,41.2772,5500.0
2013-07-19 09:40:00,52.34,52.37,52.33,52.37,4700.0,41.2614,41.2851,41.2535,41.2851,4700.0
2013-07-19 09:45:00,52.41,52.41,52.37,52.38,3800.0,41.3166,41.3166,41.2851,41.2929,3800.0
2013-07-19 09:50:00,52.35,52.38,52.35,52.38,4100.0,41.2693,41.2929,41.2693,41.2929,4100.0
2013-07-19 09:55:00,52.4,52.4,52.38,52.38,2500.0,41.3087,41.3087,41.2929,41.2929,2500.0
2013-07-19 10:00:00,52.4,52.44,52.4,52.43,3500.0,41.3087,41.3402,41.3087,41.3324,3500.0
2013-07-19 10:05:00,52.42,52.45,52.41,52.44,111600.0,41.3245,41.3481,41.3166,41.3402,111600.0
2013-07-19 10:10:00,52.45,52.45,52.44,52.44,1100.0,41.3481,41.3481,41.3402,41.3402,1100.0
2013-07-19 10:15:00,52.43,52.43,52.41,52.41,3800.0,41.3324,41.3324,41.3166,41.3166,3800.0
2013-07-19 10:20:00,52.41,52.42,52.4,52.42,13600.0,41.3166,41.3245,41.3087,41.3245,13600.0
2013-07-19 10:25:00,52.43,52.43,52.4,52.42,3500.0,41.3324,41.3324,41.3087,41.3245,3500.0
2013-07-19 10:30:00,52.42,52.48,52.41,52.48,3100.0,41.3245,41.3718,41.3166,41.3718,3100.0
2013-07-19 10:35:00,52.48,52.48,52.47,52.48,2200.0,41.3718,41.3718,41.3639,41.3718,2200.0
2013-07-19 10:40:00,52.48,52.48,52.46,52.46,500.0,41.3718,41.3718,41.356,41.356,500.0
2013-07-19 10:45:00,52.47,52.47,52.45,52.45,1700.0,41.3639,41.3639,41.3481,41.3481,1700.0
2013-07-19 10:50:00,52.46,52.47,52.46,52.47,500.0,41.356,41.3639,41.356,41.3639,500.0
2013-07-19 10:55:00,52.47,52.48,52.45,52.45,2400.0,41.3639,41.3718,41.3481,41.3481,2400.0
2013-07-19 11:00:00,52.47,52.49,52.47,52.47,2300.0,41.3639,41.3797,41.3639,41.3639,2300.0
2013-07-19 11:05:00,52.45,52.45,52.44,52.44,800.0,41.3481,41.3481,41.3402,41.3402,800.0
2013-07-19 11:10:00,52.48,52.51,52.48,52.51,6300.0,41.3718,41.3954,41.3718,41.3954,6300.0
2013-07-19 11:15:00,52.5,52.5,52.48,52.48,14900.0,41.3875,41.3875,41.3718,41.3718,14900.0
2013-07-19 11:20:00,52.48,52.51,52.48,52.5,27000.0,41.3718,41.3954,41.3718,41.3875,27000.0
2013-07-19 11:25:00,52.51,52.54,52.51,52.54,5700.0,41.3954,41.4191,41.3954,41.4191,5700.0
2013-07-19 11:30:00,52.52,52.52,52.51,52.51,3700.0,41.4033,41.4033,41.3954,41.3954,3700.0
2013-07-19 11:35:00,52.52,52.53,52.51,52.51,1100.0,41.4033,41.4112,41.3954,41.3954,1100.0
2013-07-19 11:40:00,52.49,52.5,52.49,52.49,1700.0,41.3797,41.3875,41.3797,41.3797,1700.0
2013-07-19 11:45:00,52.49,52.5,52.49,52.49,1600.0,41.3797,41.3875,41.3797,41.3797,1600.0
2013-07-19 11:50:00,52.48,52.48,52.47,52.47,3300.0,41.3718,41.3718,41.3639,41.3639,3300.0
2013-07-19 11:55:00,52.48,52.49,52.48,52.48,3600.0,41.3718,41.3797,41.3718,41.3718,3600.0
2013-07-19 12:00:00,52.5,52.51,52.49,52.49,2900.0,41.3875,41.3954,41.3797,41.3797,2900.0
2013-07-19 12:05:00,52.47,52.51,52.46,52.5,68200.0,41.3639,41.3954,41.356,41.3875,68200.0
2013-07-19 12:10:00,52.49,52.49,52.47,52.47,4600.0,41.3797,41.3797,41.3639,41.3639,4600.0
2013-07-19 12:15:00,52.48,52.48,52.47,52.48,900.0,41.3718,41.3718,41.3639,41.3718,900.0
2013-07-19 12:20:00,52.49,52.49,52.49,52.49,100.0,41.3797,41.3797,41.3797,41.3797,100.0
2013-07-19 12:25:00,52.5,52.5,52.5,52.5,1300.0,41.3875,41.3875,41.3875,41.3875,1300.0
2013-07-19 12:30:00,52.48,52.49,52.48,52.49,300.0,41.3718,41.3797,41.3718,41.3797,300.0
2013-07-19 12:35:00,52.49,52.49,52.49,52.49,600.0,41.3797,41.3797,41.3797,41.3797,600.0
2013-07-19 12:40:00,52.49,52.49,52.49,52.49,0.0,41.3797,41.3797,41.3797,41.3797,0.0
2013-07-19 12:45:00,52.49,52.49,52.49,52.49,2800.0,41.3797,41.3797,41.3797,41.3797,2800.0
2013-07-19 12:50:00,52.48,52.48,52.47,52.47,1200.0,41.3718,41.3718,41.3639,41.3639,1200.0
2013-07-19 12:55:00,52.48,52.49,52.48,52.49,800.0,41.3718,41.3797,41.3718,41.3797,800.0
2013-07-19 13:00:00,52.52,52.52,52.51,52.51,1200.0,41.4033,41.4033,41.3954,41.3954,1200.0
2013-07-19 13:05:00,52.5,52.5,52.5,52.5,1100.0,41.3875,41.3875,41.3875,41.3875,1100.0
2013-07-19 13:10:00,52.5,52.51,52.5,52.51,4400.0,41.3875,41.3954,41.3875,41.3954,4400.0
2013-07-19 13:15:00,52.51,52.52,52.51,52.51,5000.0,41.3954,41.4033,41.3954,41.3954,5000.0
2013-07-19 13:20:00,52.52,52.52,52.52,52.52,200.0,41.4033,41.4033,41.4033,41.4033,200.0
2013-07-19 13:25:00,52.51,52.51,52.48,52.49,3400.0,41.3954,41.3954,41.3718,41.3797,3400.0
2013-07-19 13:30:00,52.49,52.51,52.49,52.51,900.0,41.3797,41.3954,41.3797,41.3954,900.0
2013-07-19 13:35:00,52.51,52.51,52.51,52.51,5300.0,41.3954,41.3954,41.3954,41.3954,5300.0
2013-07-19 13:40:00,52.5,52.51,52.5,52.5,2800.0,41.3875,41.3954,41.3875,41.3875,2800.0
2013-07-19 13:45:00,52.52,52.52,52.51,52.52,1000.0,41.4033,41.4033,41.3954,41.4033,1000.0
2013-07-19 13:50:00,52.52,52.53,52.51,52.53,3500.0,41.4033,41.4112,41.3954,41.4112,3500.0
2013-07-19 13:55:00,52.53,52.53,52.53,52.53,2600.0,41.4112,41.4112,41.4112,41.4112,2600.0
2013-07-19 14:00:00,52.52,52.53,52.5,52.52,28900.0,41.4033,41.4112,41.3875,41.4033,28900.0
2013-07-19 14:05:00,52.54,52.55,52.53,52.55,2500.0,41.4191,41.427,41.4112,41.427,2500.0
2013-07-19 14:10:00,52.55,52.59,52.55,52.57,5400.0,41.427,41.4585,41.427,41.4427,5400.0
2013-07-19 14:15:00,52.57,52.58,52.56,52.57,8800.0,41.4427,41.4506,41.4348,41.4427,8800.0
2013-07-19 14:20:00,52.57,52.59,52.57,52.57,8600.0,41.4427,41.4585,41.4427,41.4427,8600.0
2013-07-19 14:25:00,52.57,52.59,52.57,52.59,8200.0,41.4427,41.4585,41.4427,41.4585,8200.0
2013-07-19 14:30:00,52.59,52.59,52.56,52.57,10600.0,41.4585,41.4585,41.4348,41.4427,10600.0
2013-07-19 14:35:00,52.57,52.58,52.54,52.55,12200.0,41.4427,41.4506,41.4191,41.427,12200.0
2013-07-19 14:40:00,52.56,52.56,52.55,52.55,4200.0,41.4348,41.4348,41.427,41.427,4200.0
2013-07-19 14:45:00,52.55,52.57,52.54,52.57,11600.0,41.427,41.4427,41.4191,41.4427,11600.0
2013-07-19 14:50:00,52.57,52.57,52.55,52.55,8900.0,41.4427,41.4427,41.427,41.427,8900.0
2013-07-19 14:55:00,52.57,52.57,52.55,52.56,7800.0,41.4427,41.4427,41.427,41.4348,7800.0
2013-07-19 15:00:00,52.56,52.57,52.56,52.56,5400.0,41.4348,41.4427,41.4348,41.4348,5400.0
2013-07-19 15:05:00,52.56,52.58,52.56,52.57,10100.0,41.4348,41.4506,41.4348,41.4427,10100.0
2013-07-19 15:10:00,52.57,52.58,52.57,52.58,6900.0,41.4427,41.4506,41.4427,41.4506,6900.0
2013-07-19 15:15:00,52.58,52.58,52.57,52.57,2400.0,41.4506,41.4506,41.4427,41.4427,2400.0
2013-07-19 15:20:00,52.57,52.57,52.56,52.56,1300.0,41.4427,41.4427,41.4348,41.4348,1300.0
2013-07-19 15:25:00,52.56,52.57,52.54,52.56,39300.0,41.4348,41.4427,41.4191,41.4348,39300.0
2013-07-19 15:30:00,52.56,52.58,52.56,52.58,2900.0,41.4348,41.4506,41.4348,41.4506,2900.0
2013-07-19 15:35:00,52.58,52.58,52.55,52.55,6500.0,41.4506,41.4506,41.427,41.427,6500.0
2013-07-19 15:40:00,52.55,52.61,52.55,52.61,5400.0,41.427,41.4743,41.427,41.4743,5400.0
2013-07-19 15:45:00,52.61,52.61,52.57,52.58,700.0,41.4743,41.4743,41.4427,41.4506,700.0
2013-07-19 15:50:00,52.59,52.6,52.58,52.6,16600.0,41.4585,41.4664,41.4506,41.4664,16600.0
2013-07-19 15:55:00,52.6,52.61,52.57,52.57,12300.0,41.4664,41.4743,41.4427,41.4427,12300.0
2013-07-22 09:30:00,52.68,52.68,52.63,52.67,16000.0,41.5294,41.5294,41.49,41.5216,16000.0
2013-07-22 09:35:00,52.67,52.67,52.63,52.63,142000.0,41.5216,41.5216,41.49,41.49,142000.0
2013-07-22 09:40:00,52.63,52.64,52.57,52.58,161600.0,41.49,41.4979,41.4427,41.4506,161600.0
2013-07-22 09:45:00,52.59,52.59,52.57,52.59,51300.0,41.4585,41.4585,41.4427,41.4585,51300.0
2013-07-22 09:50:00,52.59,52.62,52.58,52.58,91400.0,41.4585,41.4821,41.4506,41.4506,91400.0
2013-07-22 09:55:00,52.59,52.59,52.56,52.59,108000.0,41.4585,41.4585,41.4348,41.4585,108000.0
2013-07-22 10:00:00,52.6,52.62,52.58,52.6,24800.0,41.4664,41.4821,41.4506,41.4664,24800.0
2013-07-22 10:05:00,52.61,52.63,52.57,52.63,66400.0,41.4743,41.49,41.4427,41.49,66400.0
2013-07-22 10:10:00,52.67,52.68,52.66,52.66,12300.0,41.5216,41.5294,41.5137,41.5137,12300.0
2013-07-22 10:15:00,52.67,52.69,52.67,52.67,6700.0,41.5216,41.5373,41.5216,41.5216,6700.0
2013-07-22 10:20:00,52.67,52.68,52.66,52.67,2400.0,41.5216,41.5294,41.5137,41.5216,2400.0
2013-07-22 10:25:00,52.68,52.68,52.67,52.67,1700.0,41.5294,41.5294,41.5216,41.5216,1700.0
2013-07-22 10:30:00,52.69,52.69,52.65,52.65,3100.0,41.5373,41.5373,41.5058,41.5058,3100.0
2013-07-22 10:35:00,52.68,52.71,52.68,52.69,2800.0,41.5294,41.5531,41.5294,41.5373,2800.0
2013-07-22 10:40:00,52.7,52.72,52.7,52.72,2200.0,41.5452,41.561,41.5452,41.561,2200.0
2013-07-22 10:45:00,52.73,52.74,52.72,52.73,3000.0,41.5689,41.5767,41.561,41.5689,3000.0
2013-07-22 10:50:00,52.72,52.72,52.71,52.72,11900.0,41.561,41.561,41.5531,41.561,11900.0
2013-07-22 10:55:00,52.72,52.73,52.72,52.72,3800.0,41.561,41.5689,41.561,41.561,3800.0
2013-07-22 11:00:00,52.73,52.73,52.73,52.73,1400.0,41.5689,41.5689,41.5689,41.5689,1400.0
2013-07-22 11:05:00,52.74,52.76,52.74,52.75,9500.0,41.5767,41.5925,41.5767,41.5846,9500.0
2013-07-22 11:10:00,52.75,52.75,52.74,52.74,1000.0,41.5846,41.5846,41.5767,41.5767,1000.0
2013-07-22 11:15:00,52.75,52.75,52.74,52.74,1900.0,41.5846,41.5846,41.5767,41.5767,1900.0
2013-07-22 11:20:00,52.74,52.75,52.74,52.75,2100.0,41.5767,41.5846,41.5767,41.5846,2100.0
2013-07-22 11:25:00,52.75,52.77,52.75,52.77,1400.0,41.5846,41.6004,41.5846,41.6004,1400.0
2013-07-22 11:30:00,52.77,52.77,52.76,52.76,15300.0,41.6004,41.6004,41.5925,41.5925,15300.0
2013-07-22 11:35:00,52.77,52.81,52.77,52.8,13200.0,41.6004,41.6319,41.6004,41.624,13200.0
2013-07-22 11:40:00,52.8,52.8,52.79,52.79,2300.0,41.624,41.624,41.6162,41.6162,2300.0
2013-07-22 11:45:00,52.79,52.79,52.77,52.78,3000.0,41.6162,41.6162,41.6004,41.6083,3000.0
2013-07-22 11:50:00,52.78,52.78,52.73,52.73,11600.0,41.6083,41.6083,41.5689,41.5689,11600.0
2013-07-22 11:55:00,52.73,52.74,52.71,52.71,17100.0,41.5689,41.5767,41.5531,41.5531,17100.0
2013-07-22 12:00:00,52.72,52.76,52.72,52.75,8600.0,41.561,41.5925,41.561,41.5846,8600.0
2013-07-22 12:05:00,52.76,52.76,52.75,52.75,1800.0,41.5925,41.5925,41.5846,41.5846,1800.0
2013-07-22 12:10:00,52.76,52.76,52.75,52.75,3700.0,41.5925,41.5925,41.5846,41.5846,3700.0
2013-07-22 12:15:00,52.76,52.76,52.76,52.76,1600.0,41.5925,41.5925,41.5925,41.5925,1600.0
2013-07-22 12:20:00,52.76,52.77,52.75,52.75,3900.0,41.5925,41.6004,41.5846,41.5846,3900.0
2013-07-22 12:25:00,52.75,52.75,52.75,52.75,4600.0,41.5846,41.5846,41.5846,41.5846,4600.0
2013-07-22 12:30:00,52.76,52.76,52.74,52.74,6600.0,41.5925,41.5925,41.5767,41.5767,6600.0
2013-07-22 12:35:00,52.75,52.77,52.75,52.77,1300.0,41.5846,41.6004,41.5846,41.6004,1300.0
2013-07-22 12:40:00,52.76,52.78,52.76,52.78,5400.0,41.5925,41.6083,41.5925,41.6083,5400.0
2013-07-22 12:45:00,52.78,52.78,52.77,52.77,1300.0,41.6083,41.6083,41.6004,41.6004,1300.0
2013-07-22 12:50:00,52.8,52.8,52.79,52.79,3000.0,41.624,41.624,41.6162,41.6162,3000.0
2013-07-22 12:55:00,52.77,52.78,52.77,52.78,600.0,41.6004,41.6083,41.6004,41.6083,600.0
2013-07-22 13:00:00,52.78,52.79,52.78,52.79,500.0,41.6083,41.6162,41.6083,41.6162,500.0
2013-07-22 13:05:00,52.8,52.8,52.79,52.79,2500.0,41.624,41.624,41.6162,41.6162,2500.0
2013-07-22 13:10:00,52.77,52.78,52.77,52.78,500.0,41.6004,41.6083,41.6004,41.6083,500.0
2013-07-22 13:15:00,52.77,52.78,52.73,52.73,63100.0,41.6004,41.6083,41.5689,41.5689,63100.0
2013-07-22 13:20:00,52.73,52.74,52.73,52.73,1800.0,41.5689,41.5767,41.5689,41.5689,1800.0
2013-07-22 13:25:00,52.73,52.74,52.72,52.74,1700.0,41.5689,41.5767,41.561,41.5767,1700.0
2013-07-22 13:30:00,52.73,52.73,52.73,52.73,1300.0,41.5689,41.5689,41.5689,41.5689,1300.0
2013-07-22 13:35:00,52.74,52.74,52.71,52.72,9800.0,41.5767,41.5767,41.5531,41.561,9800.0
2013-07-22 13:40:00,52.71,52.72,52.71,52.72,3600.0,41.5531,41.561,41.5531,41.561,3600.0
2013-07-22 13:45:00,52.7,52.71,52.7,52.7,2400.0,41.5452,41.5531,41.5452,41.5452,2400.0
2013-07-22 13:50:00,52.7,52.71,52.7,52.71,7600.0,41.5452,41.5531,41.5452,41.5531,7600.0
2013-07-22 13:55:00,52.7,52.71,52.7,52.7,3800.0,41.5452,41.5531,41.5452,41.5452,3800.0
2013-07-22 14:00:00,52.71,52.72,52.7,52.7,2600.0,41.5531,41.561,41.5452,41.5452,2600.0
2013-07-22 14:05:00,52.69,52.7,52.69,52.7,3000.0,41.5373,41.5452,41.5373,41.5452,3000.0
2013-07-22 14:10:00,52.7,52.74,52.7,52.73,7800.0,41.5452,41.5767,41.5452,41.5689,7800.0
2013-07-22 14:15:00,52.74,52.75,52.73,52.73,3500.0,41.5767,41.5846,41.5689,41.5689,3500.0
2013-07-22 14:20:00,52.74,52.74,52.73,52.73,3200.0,41.5767,41.5767,41.5689,41.5689,3200.0
2013-07-22 14:25:00,52.72,52.73,52.72,52.73,1700.0,41.561,41.5689,41.561,41.5689,1700.0
2013-07-22 14:30:00,52.73,52.74,52.73,52.73,2800.0,41.5689,41.5767,41.5689,41.5689,2800.0
2013-07-22 14:35:00,52.73,52.74,52.73,52.74,2100.0,41.5689,41.5767,41.5689,41.5767,2100.0
2013-07-22 14:40:00,52.74,52.77,52.74,52.76,5200.0,41.5767,41.6004,41.5767,41.5925,5200.0
2013-07-22 14:45:00,52.76,52.77,52.76,52.76,4200.0,41.5925,41.6004,41.5925,41.5925,4200.0
2013-07-22 14:50:00,52.77,52.77,52.75,52.75,3700.0,41.6004,41.6004,41.5846,41.5846,3700.0
2013-07-22 14:55:00,52.76,52.79,52.76,52.79,1700.0,41.5925,41.6162,41.5925,41.6162,1700.0
2013-07-22 15:00:00,52.77,52.77,52.76,52.77,2200.0,41.6004,41.6004,41.5925,41.6004,2200.0
2013-07-22 15:05:00,52.77,52.77,52.76,52.77,2600.0,41.6004,41.6004,41.5925,41.6004,2600.0
2013-07-22 15:10:00,52.77,52.77,52.76,52.77,3400.0,41.6004,41.6004,41.5925,41.6004,3400.0
2013-07-22 15:15:00,52.77,52.77,52.76,52.77,13900.0,41.6004,41.6004,41.5925,41.6004,13900.0
2013-07-22 15:20:00,52.77,52.77,52.76,52.76,400.0,41.6004,41.6004,41.5925,41.5925,400.0
2013-07-22 15:25:00,52.76,52.77,52.74,52.76,33000.0,41.5925,41.6004,41.5767,41.5925,33000.0
2013-07-22 15:30:00,52.76,52.77,52.76,52.76,23100.0,41.5925,41.6004,41.5925,41.5925,23100.0
2013-07-22 15:35:00,52.76,52.76,52.72,52.73,13600.0,41.5925,41.5925,41.561,41.5689,13600.0
2013-07-22 15:40:00,52.72,52.74,52.72,52.74,7900.0,41.561,41.5767,41.561,41.5767,7900.0
2013-07-22 15:45:00,52.74,52.74,52.72,52.72,2300.0,41.5767,41.5767,41.561,41.561,2300.0
2013-07-22 15:50:00,52.72,52.74,52.72,52.73,900.0,41.561,41.5767,41.561,41.5689,900.0
2013-07-22 15:55:00,52.74,52.76,52.74,52.76,5200.0,41.5767,41.5925,41.5767,41.5925,5200.0
2013-07-23 09:30:00,52.98,52.98,52.92,52.94,11800.0,41.7659,41.7659,41.7186,41.7344,11800.0
2013-07-23 09:35:00,52.92,52.93,52.91,52.93,4900.0,41.7186,41.7265,41.7108,41.7265,4900.0
2013-07-23 09:40:00,52.93,52.93,52.92,52.93,7500.0,41.7265,41.7265,41.7186,41.7265,7500.0
2013-07-23 09:45:00,52.93,52.94,52.92,52.93,61500.0,41.7265,41.7344,41.7186,41.7265,61500.0
2013-07-23 09:50:00,52.93,52.94,52.91,52.91,9900.0,41.7265,41.7344,41.7108,41.7108,9900.0
2013-07-23 09:55:00,52.9,52.92,52.88,52.91,4300.0,41.7029,41.7186,41.6871,41.7108,4300.0
2013-07-23 10:00:00,52.89,52.91,52.87,52.87,43300.0,41.695,41.7108,41.6792,41.6792,43300.0
2013-07-23 10:05:00,52.87,52.87,52.82,52.83,25400.0,41.6792,41.6792,41.6398,41.6477,25400.0
2013-07-23 10:10:00,52.82,52.86,52.82,52.85,7800.0,41.6398,41.6713,41.6398,41.6635,7800.0
2013-07-23 10:15:00,52.85,52.87,52.85,52.87,12600.0,41.6635,41.6792,41.6635,41.6792,12600.0
2013-07-23 10:20:00,52.86,52.88,52.85,52.86,9800.0,41.6713,41.6871,41.6635,41.6713,9800.0
2013-07-23 10:25:00,52.85,52.85,52.81,52.82,9100.0,41.6635,41.6635,41.6319,41.6398,9100.0
2013-07-23 10:30:00,52.83,52.83,52.79,52.81,28500.0,41.6477,41.6477,41.6162,41.6319,28500.0
2013-07-23 10:35:00,52.81,52.81,52.77,52.79,14700.0,41.6319,41.6319,41.6004,41.6162,14700.0
2013-07-23 10:40:00,52.77,52.82,52.76,52.81,5700.0,41.6004,41.6398,41.5925,41.6319,5700.0
2013-07-23 10:45:00,52.81,52.82,52.78,52.81,14600.0,41.6319,41.6398,41.6083,41.6319,14600.0
2013-07-23 10:50:00,52.81,52.82,52.79,52.82,13400.0,41.6319,41.6398,41.6162,41.6398,13400.0
2013-07-23 10:55:00,52.82,52.82,52.78,52.79,7500.0,41.6398,41.6398,41.6083,41.6162,7500.0
2013-07-23 11:00:00,52.78,52.78,52.75,52.77,82500.0,41.6083,41.6083,41.5846,41.6004,82500.0
2013-07-23 11:05:00,52.78,52.78,52.76,52.78,15200.0,41.6083,41.6083,41.5925,41.6083,15200.0
2013-07-23 11:10:00,52.79,52.8,52.77,52.79,8700.0,41.6162,41.624,41.6004,41.6162,8700.0
2013-07-23 11:15:00,52.78,52.8,52.77,52.8,6500.0,41.6083,41.624,41.6004,41.624,6500.0
2013-07-23 11:20:00,52.79,52.82,52.78,52.78,22300.0,41.6162,41.6398,41.6083,41.6083,22300.0
2013-07-23 11:25:00,52.79,52.8,52.77,52.79,9400.0,41.6162,41.624,41.6004,41.6162,9400.0
2013-07-23 11:30:00,52.8,52.8,52.76,52.77,75400.0,41.624,41.624,41.5925,41.6004,75400.0
2013-07-23 11:35:00,52.77,52.78,52.76,52.78,14700.0,41.6004,41.6083,41.5925,41.6083,14700.0
2013-07-23 11:40:00,52.79,52.81,52.78,52.81,3800.0,41.6162,41.6319,41.6083,41.6319,3800.0
2013-07-23 11:45:00,52.8,52.82,52.79,52.82,10900.0,41.624,41.6398,41.6162,41.6398,10900.0
2013-07-23 11:50:00,52.81,52.81,52.79,52.8,5100.0,41.6319,41.6319,41.6162,41.624,5100.0
2013-07-23 11:55:00,52.8,52.8,52.78,52.79,6400.0,41.624,41.624,41.6083,41.6162,6400.0
2013-07-23 12:00:00,52.78,52.78,52.76,52.76,3600.0,41.6083,41.6083,41.5925,41.5925,3600.0
2013-07-23 12:05:00,52.78,52.8,52.77,52.8,6100.0,41.6083,41.624,41.6004,41.624,6100.0
2013-07-23 12:10:00,52.8,52.81,52.79,52.79,6400.0,41.624,41.6319,41.6162,41.6162,6400.0
2013-07-23 12:15:00,52.8,52.81,52.79,52.81,2900.0,41.624,41.6319,41.6162,41.6319,2900.0
2013-07-23 12:20:00,52.8,52.81,52.8,52.8,5200.0,41.624,41.6319,41.624,41.624,5200.0
2013-07-23 12:25:00,52.81,52.81,52.8,52.8,3600.0,41.6319,41.6319,41.624,41.624,3600.0
2013-07-23 12:30:00,52.81,52.81,52.79,52.8,4000.0,41.6319,41.6319,41.6162,41.624,4000.0
2013-07-23 12:35:00,52.8,52.82,52.79,52.82,6100.0,41.624,41.6398,41.6162,41.6398,6100.0
2013-07-23 12:40:00,52.82,52.83,52.81,52.82,5200.0,41.6398,41.6477,41.6319,41.6398,5200.0
2013-07-23 12:45:00,52.82,52.82,52.81,52.82,23600.0,41.6398,41.6398,41.6319,41.6398,23600.0
2013-07-23 12:50:00,52.82,52.82,52.8,52.8,7400.0,41.6398,41.6398,41.624,41.624,7400.0
2013-07-23 12:55:00,52.8,52.8,52.78,52.79,4500.0,41.624,41.624,41.6083,41.6162,4500.0
2013-07-23 13:00:00,52.8,52.83,52.79,52.83,6700.0,41.624,41.6477,41.6162,41.6477,6700.0
2013-07-23 13:05:00,52.84,52.85,52.83,52.84,3600.0,41.6556,41.6635,41.6477,41.6556,3600.0
2013-07-23 13:10:00,52.84,52.85,52.82,52.83,60300.0,41.6556,41.6635,41.6398,41.6477,60300.0
2013-07-23 13:15:00,52.83,52.85,52.82,52.84,6600.0,41.6477,41.6635,41.6398,41.6556,6600.0
2013-07-23 13:20:00,52.85,52.86,52.83,52.83,5600.0,41.6635,41.6713,41.6477,41.6477,5600.0
2013-07-23 13:25:00,52.83,52.84,52.83,52.84,4600.0,41.6477,41.6556,41.6477,41.6556,4600.0
2013-07-23 13:30:00,52.85,52.86,52.84,52.86,7800.0,41.6635,41.6713,41.6556,41.6713,7800.0
2013-07-23 13:35:00,52.86,52.86,52.85,52.86,4100.0,41.6713,41.6713,41.6635,41.6713,4100.0
2013-07-23 13:40:00,52.86,52.87,52.84,52.87,128300.0,41.6713,41.6792,41.6556,41.6792,128300.0
2013-07-23 13:45:00,52.86,52.87,52.84,52.85,6900.0,41.6713,41.6792,41.6556,41.6635,6900.0
2013-07-23 13:50:00,52.85,52.87,52.84,52.87,11300.0,41.6635,41.6792,41.6556,41.6792,11300.0
2013-07-23 13:55:00,52.86,52.86,52.84,52.84,19700.0,41.6713,41.6713,41.6556,41.6556,19700.0
2013-07-23 14:00:00,52.84,52.85,52.84,52.84,6700.0,41.6556,41.6635,41.6556,41.6556,6700.0
2013-07-23 14:05:00,52.85,52.86,52.84,52.84,7900.0,41.6635,41.6713,41.6556,41.6556,7900.0
2013-07-23 14:10:00,52.84,52.86,52.84,52.86,10700.0,41.6556,41.6713,41.6556,41.6713,10700.0
2013-07-23 14:15:00,52.86,52.87,52.85,52.87,2900.0,41.6713,41.6792,41.6635,41.6792,2900.0
2013-07-23 14:20:00,52.86,52.87,52.85,52.85,6600.0,41.6713,41.6792,41.6635,41.6635,6600.0
2013-07-23 14:25:00,52.85,52.86,52.84,52.85,100900.0,41.6635,41.6713,41.6556,41.6635,100900.0
2013-07-23 14:30:00,52.86,52.88,52.86,52.87,4200.0,41.6713,41.6871,41.6713,41.6792,4200.0
2013-07-23 14:35:00,52.87,52.89,52.86,52.88,9100.0,41.6792,41.695,41.6713,41.6871,9100.0
2013-07-23 14:40:00,52.89,52.9,52.88,52.9,4800.0,41.695,41.7029,41.6871,41.7029,4800.0
2013-07-23 14:45:00,52.93,52.93,52.91,52.93,6000.0,41.7265,41.7265,41.7108,41.7265,6000.0
2013-07-23 14:50:00,52.92,52.92,52.91,52.92,29000.0,41.7186,41.7186,41.7108,41.7186,29000.0
2013-07-23 14:55:00,52.93,52.93,52.91,52.91,7800.0,41.7265,41.7265,41.7108,41.7108,7800.0
2013-07-23 15:00:00,52.91,52.92,52.9,52.9,2500.0,41.7108,41.7186,41.7029,41.7029,2500.0
2013-07-23 15:05:00,52.9,52.91,52.9,52.9,3600.0,41.7029,41.7108,41.7029,41.7029,3600.0
2013-07-23 15:10:00,52.9,52.91,52.88,52.89,10000.0,41.7029,41.7108,41.6871,41.695,10000.0
2013-07-23 15:15:00,52.88,52.88,52.87,52.88,15800.0,41.6871,41.6871,41.6792,41.6871,15800.0
2013-07-23 15:20:00,52.88,52.9,52.87,52.9,8900.0,41.6871,41.7029,41.6792,41.7029,8900.0
2013-07-23 15:25:00,52.89,52.9,52.86,52.86,50400.0,41.695,41.7029,41.6713,41.6713,50400.0
2013-07-23 15:30:00,52.88,52.89,52.87,52.88,10400.0,41.6871,41.695,41.6792,41.6871,10400.0
2013-07-23 15:35:00,52.89,52.89,52.84,52.85,41100.0,41.695,41.695,41.6556,41.6635,41100.0
2013-07-23 15:40:00,52.85,52.85,52.82,52.82,8500.0,41.6635,41.6635,41.6398,41.6398,8500.0
2013-07-23 15:45:00,52.82,52.82,52.76,52.77,127400.0,41.6398,41.6398,41.5925,41.6004,127400.0
2013-07-23 15:50:00,52.77,52.82,52.77,52.78,35300.0,41.6004,41.6398,41.6004,41.6083,35300.0
2013-07-23 15:55:00,52.79,52.82,52.78,52.81,81900.0,41.6162,41.6398,41.6083,41.6319,81900.0
2013-07-24 09:30:00,52.96,52.97,52.94,52.94,22100.0,41.7502,41.7581,41.7344,41.7344,22100.0
2013-07-24 09:35:00,52.92,52.94,52.88,52.88,4400.0,41.7186,41.7344,41.6871,41.6871,4400.0
2013-07-24 09:40:00,52.89,52.9,52.87,52.88,19900.0,41.695,41.7029,41.6792,41.6871,19900.0
2013-07-24 09:45:00,52.86,52.87,52.84,52.86,5800.0,41.6713,41.6792,41.6556,41.6713,5800.0
2013-07-24 09:50:00,52.84,52.84,52.81,52.81,11800.0,41.6556,41.6556,41.6319,41.6319,11800.0
2013-07-24 09:55:00,52.78,52.8,52.73,52.76,237000.0,41.6083,41.624,41.5689,41.5925,237000.0
2013-07-24 10:00:00,52.76,52.8,52.68,52.68,35300.0,41.5925,41.624,41.5294,41.5294,35300.0
2013-07-24 10:05:00,52.68,52.72,52.67,52.7,47500.0,41.5294,41.561,41.5216,41.5452,47500.0
2013-07-24 10:10:00,52.69,52.69,52.65,52.68,33800.0,41.5373,41.5373,41.5058,41.5294,33800.0
2013-07-24 10:15:00,52.69,52.72,52.69,52.71,15900.0,41.5373,41.561,41.5373,41.5531,15900.0
2013-07-24 10:20:00,52.71,52.71,52.65,52.66,23700.0,41.5531,41.5531,41.5058,41.5137,23700.0
2013-07-24 10:25:00,52.66,52.66,52.63,52.66,20300.0,41.5137,41.5137,41.49,41.5137,20300.0
2013-07-24 10:30:00,52.67,52.71,52.64,52.71,18900.0,41.5216,41.5531,41.4979,41.5531,18900.0
2013-07-24 10:35:00,52.7,52.73,52.7,52.72,17100.0,41.5452,41.5689,41.5452,41.561,17100.0
2013-07-24 10:40:00,52.72,52.74,52.71,52.74,15000.0,41.561,41.5767,41.5531,41.5767,15000.0
2013-07-24 10:45:00,52.74,52.77,52.73,52.75,24200.0,41.5767,41.6004,41.5689,41.5846,24200.0
2013-07-24 10:50:00,52.75,52.77,52.74,52.76,18600.0,41.5846,41.6004,41.5767,41.5925,18600.0
2013-07-24 10:55:00,52.76,52.77,52.74,52.74,12600.0,41.5925,41.6004,41.5767,41.5767,12600.0
2013-07-24 11:00:00,52.74,52.76,52.74,52.74,7200.0,41.5767,41.5925,41.5767,41.5767,7200.0
2013-07-24 11:05:00,52.73,52.76,52.73,52.73,14500.0,41.5689,41.5925,41.5689,41.5689,14500.0
2013-07-24 11:10:00,52.74,52.75,52.71,52.71,10300.0,41.5767,41.5846,41.5531,41.5531,10300.0
2013-07-24 11:15:00,52.72,52.75,52.72,52.74,15200.0,41.561,41.5846,41.561,41.5767,15200.0
2013-07-24 11:20:00,52.74,52.76,52.74,52.76,17300.0,41.5767,41.5925,41.5767,41.5925,17300.0
2013-07-24 11:25:00,52.78,52.78,52.75,52.76,9100.0,41.6083,41.6083,41.5846,41.5925,9100.0
2013-07-24 11:30:00,52.77,52.8,52.77,52.79,16900.0,41.6004,41.624,41.6004,41.6162,16900.0
2013-07-24 11:35:00,52.8,52.8,52.77,52.78,13000.0,41.624,41.624,41.6004,41.6083,13000.0
2013-07-24 11:40:00,52.77,52.79,52.77,52.79,8200.0,41.6004,41.6162,41.6004,41.6162,8200.0
2013-07-24 11:45:00,52.78,52.79,52.76,52.76,21700.0,41.6083,41.6162,41.5925,41.5925,21700.0
2013-07-24 11:50:00,52.76,52.78,52.76,52.76,37400.0,41.5925,41.6083,41.5925,41.5925,37400.0
2013-07-24 11:55:00,52.76,52.77,52.74,52.74,23300.0,41.5925,41.6004,41.5767,41.5767,23300.0
2013-07-24 12:00:00,52.73,52.73,52.72,52.73,25500.0,41.5689,41.5689,41.561,41.5689,25500.0
2013-07-24 12:05:00,52.74,52.75,52.71,52.71,6300.0,41.5767,41.5846,41.5531,41.5531,6300.0
2013-07-24 12:10:00,52.71,52.71,52.65,52.65,5900.0,41.5531,41.5531,41.5058,41.5058,5900.0
2013-07-24 12:15:00,52.64,52.65,52.62,52.65,24300.0,41.4979,41.5058,41.4821,41.5058,24300.0
2013-07-24 12:20:00,52.65,52.66,52.63,52.66,10000.0,41.5058,41.5137,41.49,41.5137,10000.0
2013-07-24 12:25:00,52.65,52.66,52.62,52.63,14600.0,41.5058,41.5137,41.4821,41.49,14600.0
2013-07-24 12:30:00,52.63,52.64,52.62,52.64,5600.0,41.49,41.4979,41.4821,41.4979,5600.0
2013-07-24 12:35:00,52.61,52.66,52.61,52.65,9500.0,41.4743,41.5137,41.4743,41.5058,9500.0
2013-07-24 12:40:00,52.64,52.66,52.63,52.66,12000.0,41.4979,41.5137,41.49,41.5137,12000.0
2013-07-24 12:45:00,52.66,52.67,52.64,52.64,2400.0,41.5137,41.5216,41.4979,41.4979,2400.0
2013-07-24 12:50:00,52.63,52.64,52.6,52.62,22100.0,41.49,41.4979,41.4664,41.4821,22100.0
2013-07-24 12:55:00,52.62,52.62,52.59,52.61,16900.0,41.4821,41.4821,41.4585,41.4743,16900.0
2013-07-24 13:00:00,52.62,52.65,52.62,52.62,4800.0,41.4821,41.5058,41.4821,41.4821,4800.0
2013-07-24 13:05:00,52.62,52.63,52.57,52.6,6400.0,41.4821,41.49,41.4427,41.4664,6400.0
2013-07-24 13:10:00,52.6,52.6,52.57,52.57,5300.0,41.4664,41.4664,41.4427,41.4427,5300.0
2013-07-24 13:15:00,52.56,52.56,52.54,52.56,7400.0,41.4348,41.4348,41.4191,41.4348,7400.0
2013-07-24 13:20:00,52.56,52.56,52.52,52.52,62000.0,41.4348,41.4348,41.4033,41.4033,62000.0
2013-07-24 13:25:00,52.53,52.55,52.53,52.54,3600.0,41.4112,41.427,41.4112,41.4191,3600.0
2013-07-24 13:30:00,52.53,52.53,52.51,52.51,13700.0,41.4112,41.4112,41.3954,41.3954,13700.0
2013-07-24 13:35:00,52.5,52.5,52.49,52.49,68800.0,41.3875,41.3875,41.3797,41.3797,68800.0
2013-07-24 13:40:00,52.5,52.51,52.48,52.48,3700.0,41.3875,41.3954,41.3718,41.3718,3700.0
2013-07-24 13:45:00,52.49,52.52,52.48,52.52,3800.0,41.3797,41.4033,41.3718,41.4033,3800.0
2013-07-24 13:50:00,52.51,52.53,52.51,52.51,2900.0,41.3954,41.4112,41.3954,41.3954,2900.0
2013-07-24 13:55:00,52.51,52.53,52.5,52.53,11800.0,41.3954,41.4112,41.3875,41.4112,11800.0
2013-07-24 14:00:00,52.53,52.54,52.52,52.53,6400.0,41.4112,41.4191,41.4033,41.4112,6400.0
2013-07-24 14:05:00,52.54,52.58,52.54,52.57,4600.0,41.4191,41.4506,41.4191,41.4427,4600.0
2013-07-24 14:10:00,52.58,52.6,52.58,52.58,3800.0,41.4506,41.4664,41.4506,41.4506,3800.0
2013-07-24 14:15:00,52.58,52.6,52.57,52.59,9200.0,41.4506,41.4664,41.4427,41.4585,9200.0
2013-07-24 14:20:00,52.57,52.58,52.57,52.57,6600.0,41.4427,41.4506,41.4427,41.4427,6600.0
2013-07-24 14:25:00,52.58,52.59,52.58,52.58,8300.0,41.4506,41.4585,41.4506,41.4506,8300.0
2013-07-24 14:30:00,52.57,52.57,52.52,52.52,17300.0,41.4427,41.4427,41.4033,41.4033,17300.0
2013-07-24 14:35:00,52.52,52.55,52.51,52.54,229700.0,41.4033,41.427,41.3954,41.4191,229700.0
2013-07-24 14:40:00,52.54,52.54,52.53,52.54,14400.0,41.4191,41.4191,41.4112,41.4191,14400.0
2013-07-24 14:45:00,52.55,52.55,52.52,52.55,14400.0,41.427,41.427,41.4033,41.427,14400.0
2013-07-24 14:50:00,52.55,52.57,52.55,52.56,17700.0,41.427,41.4427,41.427,41.4348,17700.0
2013-07-24 14:55:00,52.55,52.58,52.55,52.57,19200.0,41.427,41.4506,41.427,41.4427,19200.0
2013-07-24 15:00:00,52.57,52.57,52.52,52.52,14000.0,41.4427,41.4427,41.4033,41.4033,14000.0
2013-07-24 15:05:00,52.52,52.53,52.48,52.52,21200.0,41.4033,41.4112,41.3718,41.4033,21200.0
2013-07-24 15:10:00,52.52,52.54,52.48,52.52,17800.0,41.4033,41.4191,41.3718,41.4033,17800.0
2013-07-24 15:15:00,52.51,52.53,52.51,52.51,14300.0,41.3954,41.4112,41.3954,41.3954,14300.0
2013-07-24 15:20:00,52.51,52.58,52.51,52.56,13100.0,41.3954,41.4506,41.3954,41.4348,13100.0
2013-07-24 15:25:00,52.55,52.57,52.55,52.56,17700.0,41.427,41.4427,41.427,41.4348,17700.0
2013-07-24 15:30:00,52.56,52.56,52.51,52.51,24900.0,41.4348,41.4348,41.3954,41.3954,24900.0
2013-07-24 15:35:00,52.52,52.54,52.51,52.51,17900.0,41.4033,41.4191,41.3954,41.3954,17900.0
2013-07-24 15:40:00,52.52,52.58,52.52,52.56,269400.0,41.4033,41.4506,41.4033,41.4348,269400.0
2013-07-24 15:45:00,52.55,52.57,52.54,52.55,19300.0,41.427,41.4427,41.4191,41.427,19300.0
2013-07-24 15:50:00,52.55,52.57,52.53,52.53,24000.0,41.427,41.4427,41.4112,41.4112,24000.0
2013-07-24 15:55:00,52.54,52.62,52.53,52.61,36800.0,41.4191,41.4821,41.4112,41.4743,36800.0
2013-07-25 09:30:00,52.48,52.48,52.33,52.41,60100.0,41.3718,41.3718,41.2535,41.3166,60100.0
2013-07-25 09:35:00,52.4,52.4,52.35,52.39,3400.0,41.3087,41.3087,41.2693,41.3008,3400.0
2013-07-25 09:40:00,52.39,52.41,52.37,52.4,3300.0,41.3008,41.3166,41.2851,41.3087,3300.0
2013-07-25 09:45:00,52.44,52.48,52.43,52.48,10000.0,41.3402,41.3718,41.3324,41.3718,10000.0
2013-07-25 09:50:00,52.5,52.52,52.49,52.52,4300.0,41.3875,41.4033,41.3797,41.4033,4300.0
2013-07-25 09:55:00,52.52,52.52,52.5,52.5,2800.0,41.4033,41.4033,41.3875,41.3875,2800.0
2013-07-25 10:00:00,52.5,52.55,52.5,52.55,4800.0,41.3875,41.427,41.3875,41.427,4800.0
2013-07-25 10:05:00,52.56,52.56,52.55,52.55,6900.0,41.4348,41.4348,41.427,41.427,6900.0
2013-07-25 10:10:00,52.54,52.57,52.54,52.56,5400.0,41.4191,41.4427,41.4191,41.4348,5400.0
2013-07-25 10:15:00,52.56,52.57,52.52,52.57,20700.0,41.4348,41.4427,41.4033,41.4427,20700.0
2013-07-25 10:20:00,52.55,52.55,52.53,52.53,8700.0,41.427,41.427,41.4112,41.4112,8700.0
2013-07-25 10:25:00,52.53,52.53,52.51,52.52,1900.0,41.4112,41.4112,41.3954,41.4033,1900.0
2013-07-25 10:30:00,52.52,52.52,52.48,52.48,24600.0,41.4033,41.4033,41.3718,41.3718,24600.0
2013-07-25 10:35:00,52.47,52.48,52.47,52.48,4900.0,41.3639,41.3718,41.3639,41.3718,4900.0
2013-07-25 10:40:00,52.47,52.49,52.47,52.48,8700.0,41.3639,41.3797,41.3639,41.3718,8700.0
2013-07-25 10:45:00,52.51,52.51,52.5,52.51,900.0,41.3954,41.3954,41.3875,41.3954,900.0
2013-07-25 10:50:00,52.5,52.5,52.5,52.5,1000.0,41.3875,41.3875,41.3875,41.3875,1000.0
2013-07-25 10:55:00,52.5,52.51,52.5,52.51,5700.0,41.3875,41.3954,41.3875,41.3954,5700.0
2013-07-25 11:00:00,52.51,52.51,52.48,52.48,3300.0,41.3954,41.3954,41.3718,41.3718,3300.0
2013-07-25 11:05:00,52.46,52.46,52.43,52.44,3100.0,41.356,41.356,41.3324,41.3402,3100.0
2013-07-25 11:10:00,52.44,52.45,52.43,52.45,3000.0,41.3402,41.3481,41.3324,41.3481,3000.0
2013-07-25 11:15:00,52.43,52.45,52.43,52.44,2800.0,41.3324,41.3481,41.3324,41.3402,2800.0
2013-07-25 11:20:00,52.44,52.44,52.41,52.41,4300.0,41.3402,41.3402,41.3166,41.3166,4300.0
2013-07-25 11:25:00,52.4,52.42,52.4,52.42,49700.0,41.3087,41.3245,41.3087,41.3245,49700.0
2013-07-25 11:30:00,52.42,52.45,52.42,52.45,3700.0,41.3245,41.3481,41.3245,41.3481,3700.0
2013-07-25 11:35:00,52.46,52.47,52.41,52.41,8000.0,41.356,41.3639,41.3166,41.3166,8000.0
2013-07-25 11:40:00,52.42,52.46,52.42,52.45,6800.0,41.3245,41.356,41.3245,41.3481,6800.0
2013-07-25 11:45:00,52.45,52.48,52.45,52.48,700.0,41.3481,41.3718,41.3481,41.3718,700.0
2013-07-25 11:50:00,52.47,52.47,52.46,52.46,1600.0,41.3639,41.3639,41.356,41.356,1600.0
2013-07-25 11:55:00,52.48,52.48,52.47,52.47,3500.0,41.3718,41.3718,41.3639,41.3639,3500.0
2013-07-25 12:00:00,52.46,52.46,52.46,52.46,500.0,41.356,41.356,41.356,41.356,500.0
2013-07-25 12:05:00,52.46,52.46,52.46,52.46,300.0,41.356,41.356,41.356,41.356,300.0
2013-07-25 12:10:00,52.47,52.47,52.47,52.47,600.0,41.3639,41.3639,41.3639,41.3639,600.0
2013-07-25 12:15:00,52.47,52.51,52.47,52.51,4700.0,41.3639,41.3954,41.3639,41.3954,4700.0
2013-07-25 12:20:00,52.52,52.56,52.52,52.55,7900.0,41.4033,41.4348,41.4033,41.427,7900.0
2013-07-25 12:25:00,52.55,52.55,52.55,52.55,0.0,41.427,41.427,41.427,41.427,0.0
2013-07-25 12:30:00,52.54,52.56,52.54,52.54,3400.0,41.4191,41.4348,41.4191,41.4191,3400.0
2013-07-25 12:35:00,52.55,52.58,52.55,52.58,1700.0,41.427,41.4506,41.427,41.4506,1700.0
2013-07-25 12:40:00,52.58,52.62,52.58,52.62,1500.0,41.4506,41.4821,41.4506,41.4821,1500.0
2013-07-25 12:45:00,52.62,52.64,52.62,52.63,9600.0,41.4821,41.4979,41.4821,41.49,9600.0
2013-07-25 12:50:00,52.64,52.65,52.62,52.62,3000.0,41.4979,41.5058,41.4821,41.4821,3000.0
2013-07-25 12:55:00,52.62,52.64,52.62,52.63,6600.0,41.4821,41.4979,41.4821,41.49,6600.0
2013-07-25 13:00:00,52.63,52.64,52.63,52.64,3300.0,41.49,41.4979,41.49,41.4979,3300.0
2013-07-25 13:05:00,52.65,52.65,52.63,52.63,1500.0,41.5058,41.5058,41.49,41.49,1500.0
2013-07-25 13:10:00,52.62,52.62,52.61,52.61,800.0,41.4821,41.4821,41.4743,41.4743,800.0
2013-07-25 13:15:00,52.61,52.62,52.61,52.61,2300.0,41.4743,41.4821,41.4743,41.4743,2300.0
2013-07-25 13:20:00,52.62,52.64,52.62,52.64,4800.0,41.4821,41.4979,41.4821,41.4979,4800.0
2013-07-25 13:25:00,52.65,52.67,52.64,52.64,19700.0,41.5058,41.5216,41.4979,41.4979,19700.0
2013-07-25 13:30:00,52.65,52.68,52.65,52.67,9100.0,41.5058,41.5294,41.5058,41.5216,9100.0
2013-07-25 13:35:00,52.66,52.66,52.65,52.65,3200.0,41.5137,41.5137,41.5058,41.5058,3200.0
2013-07-25 13:40:00,52.65,52.65,52.63,52.63,1500.0,41.5058,41.5058,41.49,41.49,1500.0
2013-07-25 13:45:00,52.62,52.66,52.62,52.66,1700.0,41.4821,41.5137,41.4821,41.5137,1700.0
2013-07-25 13:50:00,52.65,52.65,52.63,52.63,3100.0,41.5058,41.5058,41.49,41.49,3100.0
2013-07-25 13:55:00,52.64,52.65,52.64,52.64,2200.0,41.4979,41.5058,41.4979,41.4979,2200.0
2013-07-25 14:00:00,52.64,52.66,52.64,52.66,2200.0,41.4979,41.5137,41.4979,41.5137,2200.0
2013-07-25 14:05:00,52.67,52.7,52.67,52.69,1200.0,41.5216,41.5452,41.5216,41.5373,1200.0
2013-07-25 14:10:00,52.7,52.7,52.65,52.65,5200.0,41.5452,41.5452,41.5058,41.5058,5200.0
2013-07-25 14:15:00,52.65,52.65,52.63,52.63,2100.0,41.5058,41.5058,41.49,41.49,2100.0
2013-07-25 14:20:00,52.63,52.63,52.6,52.6,1800.0,41.49,41.49,41.4664,41.4664,1800.0
2013-07-25 14:25:00,52.58,52.6,52.58,52.6,1800.0,41.4506,41.4664,41.4506,41.4664,1800.0
2013-07-25 14:30:00,52.6,52.62,52.6,52.61,2400.0,41.4664,41.4821,41.4664,41.4743,2400.0
2013-07-25 14:35:00,52.6,52.6,52.6,52.6,1300.0,41.4664,41.4664,41.4664,41.4664,1300.0
2013-07-25 14:40:00,52.61,52.63,52.61,52.63,57700.0,41.4743,41.49,41.4743,41.49,57700.0
2013-07-25 14:45:00,52.62,52.62,52.59,52.6,107000.0,41.4821,41.4821,41.4585,41.4664,107000.0
2013-07-25 14:50:00,52.6,52.64,52.6,52.64,8000.0,41.4664,41.4979,41.4664,41.4979,8000.0
2013-07-25 14:55:00,52.63,52.63,52.57,52.57,22000.0,41.49,41.49,41.4427,41.4427,22000.0
2013-07-25 15:00:00,52.57,52.59,52.57,52.58,2600.0,41.4427,41.4585,41.4427,41.4506,2600.0
2013-07-25 15:05:00,52.58,52.68,52.58,52.66,15000.0,41.4506,41.5294,41.4506,41.5137,15000.0
2013-07-25 15:10:00,52.67,52.71,52.67,52.69,8900.0,41.5216,41.5531,41.5216,41.5373,8900.0
2013-07-25 15:15:00,52.7,52.71,52.66,52.67,100900.0,41.5452,41.5531,41.5137,41.5216,100900.0
2013-07-25 15:20:00,52.68,52.72,52.66,52.72,23700.0,41.5294,41.561,41.5137,41.561,23700.0
2013-07-25 15:25:00,52.73,52.75,52.7,52.72,17100.0,41.5689,41.5846,41.5452,41.561,17100.0
2013-07-25 15:30:00,52.72,52.76,52.72,52.72,2800.0,41.561,41.5925,41.561,41.561,2800.0
2013-07-25 15:35:00,52.72,52.78,52.72,52.76,4700.0,41.561,41.6083,41.561,41.5925,4700.0
2013-07-25 15:40:00,52.75,52.77,52.75,52.76,96400.0,41.5846,41.6004,41.5846,41.5925,96400.0
2013-07-25 15:45:00,52.76,52.76,52.71,52.71,193100.0,41.5925,41.5925,41.5531,41.5531,193100.0
2013-07-25 15:50:00,52.74,52.77,52.72,52.77,60200.0,41.5767,41.6004,41.561,41.6004,60200.0
2013-07-25 15:55:00,52.77,52.79,52.74,52.78,40000.0,41.6004,41.6162,41.5767,41.6083,40000.0
2013-07-26 09:30:00,52.47,52.47,52.41,52.44,13700.0,41.3639,41.3639,41.3166,41.3402,13700.0
2013-07-26 09:35:00,52.44,52.49,52.44,52.49,8300.0,41.3402,41.3797,41.3402,41.3797,8300.0
2013-07-26 09:40:00,52.48,52.48,52.45,52.46,4800.0,41.3718,41.3718,41.3481,41.356,4800.0
2013-07-26 09:45:00,52.44,52.47,52.43,52.45,4800.0,41.3402,41.3639,41.3324,41.3481,4800.0
2013-07-26 09:50:00,52.46,52.46,52.43,52.44,1700.0,41.356,41.356,41.3324,41.3402,1700.0
2013-07-26 09:55:00,52.44,52.51,52.44,52.51,6000.0,41.3402,41.3954,41.3402,41.3954,6000.0
2013-07-26 10:00:00,52.51,52.57,52.51,52.51,4500.0,41.3954,41.4427,41.3954,41.3954,4500.0
2013-07-26 10:05:00,52.52,52.53,52.48,52.49,8100.0,41.4033,41.4112,41.3718,41.3797,8100.0
2013-07-26 10:10:00,52.49,52.49,52.45,52.48,10100.0,41.3797,41.3797,41.3481,41.3718,10100.0
2013-07-26 10:15:00,52.49,52.51,52.45,52.5,6600.0,41.3797,41.3954,41.3481,41.3875,6600.0
2013-07-26 10:20:00,52.51,52.51,52.48,52.49,8500.0,41.3954,41.3954,41.3718,41.3797,8500.0
2013-07-26 10:25:00,52.5,52.5,52.42,52.42,13200.0,41.3875,41.3875,41.3245,41.3245,13200.0
2013-07-26 10:30:00,52.43,52.43,52.4,52.43,6300.0,41.3324,41.3324,41.3087,41.3324,6300.0
2013-07-26 10:35:00,52.42,52.42,52.37,52.41,3200.0,41.3245,41.3245,41.2851,41.3166,3200.0
2013-07-26 10:40:00,52.4,52.42,52.4,52.42,4400.0,41.3087,41.3245,41.3087,41.3245,4400.0
2013-07-26 10:45:00,52.4,52.4,52.28,52.28,9700.0,41.3087,41.3087,41.2141,41.2141,9700.0
2013-07-26 10:50:00,52.29,52.29,52.25,52.27,2500.0,41.222,41.222,41.1905,41.2062,2500.0
2013-07-26 10:55:00,52.24,52.25,52.21,52.25,2800.0,41.1826,41.1905,41.1589,41.1905,2800.0
2013-07-26 11:00:00,52.24,52.27,52.22,52.27,3100.0,41.1826,41.2062,41.1668,41.2062,3100.0
2013-07-26 11:05:00,52.28,52.31,52.28,52.29,2900.0,41.2141,41.2378,41.2141,41.222,2900.0
2013-07-26 11:10:00,52.28,52.3,52.24,52.28,35300.0,41.2141,41.2299,41.1826,41.2141,35300.0
2013-07-26 11:15:00,52.28,52.31,52.28,52.31,1300.0,41.2141,41.2378,41.2141,41.2378,1300.0
2013-07-26 11:20:00,52.31,52.31,52.28,52.28,3000.0,41.2378,41.2378,41.2141,41.2141,3000.0
2013-07-26 11:25:00,52.3,52.3,52.29,52.29,1200.0,41.2299,41.2299,41.222,41.222,1200.0
2013-07-26 11:30:00,52.3,52.33,52.29,52.32,39100.0,41.2299,41.2535,41.222,41.2456,39100.0
2013-07-26 11:35:00,52.3,52.33,52.3,52.33,1800.0,41.2299,41.2535,41.2299,41.2535,1800.0
2013-07-26 11:40:00,52.34,52.34,52.31,52.31,3200.0,41.2614,41.2614,41.2378,41.2378,3200.0
2013-07-26 11:45:00,52.31,52.37,52.31,52.34,11800.0,41.2378,41.2851,41.2378,41.2614,11800.0
2013-07-26 11:50:00,52.35,52.35,52.34,52.34,9900.0,41.2693,41.2693,41.2614,41.2614,9900.0
2013-07-26 11:55:00,52.35,52.37,52.34,52.36,6600.0,41.2693,41.2851,41.2614,41.2772,6600.0
2013-07-26 12:00:00,52.37,52.39,52.36,52.37,11100.0,41.2851,41.3008,41.2772,41.2851,11100.0
2013-07-26 12:05:00,52.38,52.42,52.38,52.42,5400.0,41.2929,41.3245,41.2929,41.3245,5400.0
2013-07-26 12:10:00,52.42,52.43,52.41,52.41,6100.0,41.3245,41.3324,41.3166,41.3166,6100.0
2013-07-26 12:15:00,52.42,52.42,52.4,52.4,6700.0,41.3245,41.3245,41.3087,41.3087,6700.0
2013-07-26 12:20:00,52.4,52.41,52.39,52.39,10700.0,41.3087,41.3166,41.3008,41.3008,10700.0
2013-07-26 12:25:00,52.39,52.43,52.39,52.43,28900.0,41.3008,41.3324,41.3008,41.3324,28900.0
2013-07-26 12:30:00,52.42,52.45,52.42,52.45,6600.0,41.3245,41.3481,41.3245,41.3481,6600.0
2013-07-26 12:35:00,52.45,52.45,52.43,52.44,7100.0,41.3481,41.3481,41.3324,41.3402,7100.0
2013-07-26 12:40:00,52.43,52.44,52.42,52.42,8000.0,41.3324,41.3402,41.3245,41.3245,8000.0
2013-07-26 12:45:00,52.43,52.44,52.42,52.43,10300.0,41.3324,41.3402,41.3245,41.3324,10300.0
2013-07-26 12:50:00,52.44,52.45,52.42,52.42,13700.0,41.3402,41.3481,41.3245,41.3245,13700.0
2013-07-26 12:55:00,52.42,52.45,52.41,52.44,75500.0,41.3245,41.3481,41.3166,41.3402,75500.0
2013-07-26 13:00:00,52.43,52.44,52.43,52.44,3600.0,41.3324,41.3402,41.3324,41.3402,3600.0
2013-07-26 13:05:00,52.44,52.46,52.44,52.46,6400.0,41.3402,41.356,41.3402,41.356,6400.0
2013-07-26 13:10:00,52.45,52.49,52.45,52.47,29000.0,41.3481,41.3797,41.3481,41.3639,29000.0
2013-07-26 13:15:00,52.47,52.5,52.46,52.5,8100.0,41.3639,41.3875,41.356,41.3875,8100.0
2013-07-26 13:20:00,52.5,52.53,52.48,52.53,16000.0,41.3875,41.4112,41.3718,41.4112,16000.0
2013-07-26 13:25:00,52.53,52.54,52.51,52.51,8000.0,41.4112,41.4191,41.3954,41.3954,8000.0
2013-07-26 13:30:00,52.52,52.52,52.5,52.51,7600.0,41.4033,41.4033,41.3875,41.3954,7600.0
2013-07-26 13:35:00,52.51,52.52,52.49,52.49,6600.0,41.3954,41.4033,41.3797,41.3797,6600.0
2013-07-26 13:40:00,52.5,52.51,52.49,52.5,8200.0,41.3875,41.3954,41.3797,41.3875,8200.0
2013-07-26 13:45:00,52.49,52.51,52.48,52.5,8600.0,41.3797,41.3954,41.3718,41.3875,8600.0
2013-07-26 13:50:00,52.49,52.52,52.49,52.52,5800.0,41.3797,41.4033,41.3797,41.4033,5800.0
2013-07-26 13:55:00,52.51,52.52,52.49,52.5,6800.0,41.3954,41.4033,41.3797,41.3875,6800.0
2013-07-26 14:00:00,52.5,52.52,52.49,52.5,8300.0,41.3875,41.4033,41.3797,41.3875,8300.0
2013-07-26 14:05:00,52.5,52.51,52.5,52.51,7200.0,41.3875,41.3954,41.3875,41.3954,7200.0
2013-07-26 14:10:00,52.5,52.57,52.5,52.55,12100.0,41.3875,41.4427,41.3875,41.427,12100.0
2013-07-26 14:15:00,52.54,52.55,52.5,52.51,8900.0,41.4191,41.427,41.3875,41.3954,8900.0
2013-07-26 14:20:00,52.51,52.52,52.48,52.51,7800.0,41.3954,41.4033,41.3718,41.3954,7800.0
2013-07-26 14:25:00,52.51,52.51,52.46,52.47,21100.0,41.3954,41.3954,41.356,41.3639,21100.0
2013-07-26 14:30:00,52.47,52.49,52.46,52.49,9000.0,41.3639,41.3797,41.356,41.3797,9000.0
2013-07-26 14:35:00,52.49,52.49,52.47,52.48,5600.0,41.3797,41.3797,41.3639,41.3718,5600.0
2013-07-26 14:40:00,52.47,52.52,52.47,52.52,6900.0,41.3639,41.4033,41.3639,41.4033,6900.0
2013-07-26 14:45:00,52.52,52.54,52.5,52.52,11600.0,41.4033,41.4191,41.3875,41.4033,11600.0
2013-07-26 14:50:00,52.52,52.57,52.52,52.55,94900.0,41.4033,41.4427,41.4033,41.427,94900.0
2013-07-26 14:55:00,52.55,52.55,52.53,52.54,5400.0,41.427,41.427,41.4112,41.4191,5400.0
2013-07-26 15:00:00,52.55,52.55,52.54,52.54,23000.0,41.427,41.427,41.4191,41.4191,23000.0
2013-07-26 15:05:00,52.53,52.57,52.52,52.57,8100.0,41.4112,41.4427,41.4033,41.4427,8100.0
2013-07-26 15:10:00,52.58,52.6,52.56,52.57,19600.0,41.4506,41.4664,41.4348,41.4427,19600.0
2013-07-26 15:15:00,52.58,52.58,52.56,52.58,12000.0,41.4506,41.4506,41.4348,41.4506,12000.0
2013-07-26 15:20:00,52.59,52.61,52.58,52.61,10200.0,41.4585,41.4743,41.4506,41.4743,10200.0
2013-07-26 15:25:00,52.6,52.6,52.58,52.59,36700.0,41.4664,41.4664,41.4506,41.4585,36700.0
2013-07-26 15:30:00,52.6,52.6,52.57,52.58,19100.0,41.4664,41.4664,41.4427,41.4506,19100.0
2013-07-26 15:35:00,52.59,52.62,52.59,52.61,6400.0,41.4585,41.4821,41.4585,41.4743,6400.0
2013-07-26 15:40:00,52.6,52.64,52.6,52.6,9900.0,41.4664,41.4979,41.4664,41.4664,9900.0
2013-07-26 15:45:00,52.6,52.63,52.6,52.63,39900.0,41.4664,41.49,41.4664,41.49,39900.0
2013-07-26 15:50:00,52.63,52.63,52.6,52.61,9100.0,41.49,41.49,41.4664,41.4743,9100.0
2013-07-26 15:55:00,52.62,52.66,52.61,52.65,15600.0,41.4821,41.5137,41.4743,41.5058,15600.0
2013-07-29 09:30:00,52.38,52.43,52.31,52.4,40600.0,41.2929,41.3324,41.2378,41.3087,40600.0
2013-07-29 09:35:00,52.42,52.44,52.41,52.41,3400.0,41.3245,41.3402,41.3166,41.3166,3400.0
2013-07-29 09:40:00,52.39,52.45,52.39,52.43,5500.0,41.3008,41.3481,41.3008,41.3324,5500.0
2013-07-29 09:45:00,52.42,52.47,52.42,52.45,6400.0,41.3245,41.3639,41.3245,41.3481,6400.0
2013-07-29 09:50:00,52.43,52.43,52.39,52.4,24700.0,41.3324,41.3324,41.3008,41.3087,24700.0
2013-07-29 09:55:00,52.42,52.43,52.42,52.43,1100.0,41.3245,41.3324,41.3245,41.3324,1100.0
2013-07-29 10:00:00,52.43,52.44,52.38,52.4,3200.0,41.3324,41.3402,41.2929,41.3087,3200.0
2013-07-29 10:05:00,52.41,52.41,52.38,52.4,6900.0,41.3166,41.3166,41.2929,41.3087,6900.0
2013-07-29 10:10:00,52.39,52.39,52.35,52.37,1800.0,41.3008,41.3008,41.2693,41.2851,1800.0
2013-07-29 10:15:00,52.36,52.37,52.33,52.35,3400.0,41.2772,41.2851,41.2535,41.2693,3400.0
2013-07-29 10:20:00,52.35,52.38,52.35,52.37,2200.0,41.2693,41.2929,41.2693,41.2851,2200.0
2013-07-29 10:25:00,52.36,52.41,52.35,52.4,1100.0,41.2772,41.3166,41.2693,41.3087,1100.0
2013-07-29 10:30:00,52.39,52.39,52.32,52.33,4300.0,41.3008,41.3008,41.2456,41.2535,4300.0
2013-07-29 10:35:00,52.33,52.35,52.32,52.35,4400.0,41.2535,41.2693,41.2456,41.2693,4400.0
2013-07-29 10:40:00,52.34,52.36,52.32,52.35,7000.0,41.2614,41.2772,41.2456,41.2693,7000.0
2013-07-29 10:45:00,52.35,52.38,52.34,52.37,3800.0,41.2693,41.2929,41.2614,41.2851,3800.0
2013-07-29 10:50:00,52.38,52.39,52.35,52.36,15700.0,41.2929,41.3008,41.2693,41.2772,15700.0
2013-07-29 10:55:00,52.36,52.4,52.36,52.4,2600.0,41.2772,41.3087,41.2772,41.3087,2600.0
2013-07-29 11:00:00,52.38,52.4,52.37,52.37,2300.0,41.2929,41.3087,41.2851,41.2851,2300.0
2013-07-29 11:05:00,52.38,52.38,52.29,52.31,3300.0,41.2929,41.2929,41.222,41.2378,3300.0
2013-07-29 11:10:00,52.31,52.31,52.28,52.29,19900.0,41.2378,41.2378,41.2141,41.222,19900.0
2013-07-29 11:15:00,52.28,52.31,52.27,52.27,13400.0,41.2141,41.2378,41.2062,41.2062,13400.0
2013-07-29 11:20:00,52.28,52.3,52.28,52.29,6900.0,41.2141,41.2299,41.2141,41.222,6900.0
2013-07-29 11:25:00,52.28,52.28,52.25,52.27,18000.0,41.2141,41.2141,41.1905,41.2062,18000.0
2013-07-29 11:30:00,52.27,52.3,52.27,52.3,3000.0,41.2062,41.2299,41.2062,41.2299,3000.0
2013-07-29 11:35:00,52.29,52.31,52.25,52.25,1300.0,41.222,41.2378,41.1905,41.1905,1300.0
2013-07-29 11:40:00,52.27,52.29,52.27,52.28,1300.0,41.2062,41.222,41.2062,41.2141,1300.0
2013-07-29 11:45:00,52.29,52.3,52.27,52.3,900.0,41.222,41.2299,41.2062,41.2299,900.0
2013-07-29 11:50:00,52.3,52.32,52.3,52.31,4600.0,41.2299,41.2456,41.2299,41.2378,4600.0
2013-07-29 11:55:00,52.3,52.3,52.29,52.3,2600.0,41.2299,41.2299,41.222,41.2299,2600.0
2013-07-29 12:00:00,52.3,52.33,52.3,52.33,2700.0,41.2299,41.2535,41.2299,41.2535,2700.0
2013-07-29 12:05:00,52.33,52.33,52.32,52.33,1200.0,41.2535,41.2535,41.2456,41.2535,1200.0
2013-07-29 12:10:00,52.32,52.32,52.28,52.29,28300.0,41.2456,41.2456,41.2141,41.222,28300.0
2013-07-29 12:15:00,52.29,52.31,52.29,52.3,3500.0,41.222,41.2378,41.222,41.2299,3500.0
2013-07-29 12:20:00,52.31,52.31,52.3,52.31,900.0,41.2378,41.2378,41.2299,41.2378,900.0
2013-07-29 12:25:00,52.32,52.33,52.32,52.32,1100.0,41.2456,41.2535,41.2456,41.2456,1100.0
2013-07-29 12:30:00,52.32,52.32,52.3,52.31,1000.0,41.2456,41.2456,41.2299,41.2378,1000.0
2013-07-29 12:35:00,52.31,52.32,52.31,52.31,600.0,41.2378,41.2456,41.2378,41.2378,600.0
2013-07-29 12:40:00,52.31,52.32,52.3,52.31,1400.0,41.2378,41.2456,41.2299,41.2378,1400.0
2013-07-29 12:45:00,52.31,52.34,52.31,52.34,9800.0,41.2378,41.2614,41.2378,41.2614,9800.0
2013-07-29 12:50:00,52.35,52.35,52.33,52.33,5400.0,41.2693,41.2693,41.2535,41.2535,5400.0
2013-07-29 12:55:00,52.34,52.34,52.34,52.34,800.0,41.2614,41.2614,41.2614,41.2614,800.0
2013-07-29 13:00:00,52.34,52.34,52.33,52.33,900.0,41.2614,41.2614,41.2535,41.2535,900.0
2013-07-29 13:05:00,52.34,52.35,52.33,52.33,4000.0,41.2614,41.2693,41.2535,41.2535,4000.0
2013-07-29 13:10:00,52.33,52.34,52.32,52.34,7300.0,41.2535,41.2614,41.2456,41.2614,7300.0
2013-07-29 13:15:00,52.34,52.36,52.34,52.34,39700.0,41.2614,41.2772,41.2614,41.2614,39700.0
2013-07-29 13:20:00,52.34,52.35,52.34,52.35,11100.0,41.2614,41.2693,41.2614,41.2693,11100.0
2013-07-29 13:25:00,52.34,52.35,52.33,52.34,5000.0,41.2614,41.2693,41.2535,41.2614,5000.0
2013-07-29 13:30:00,52.33,52.34,52.32,52.32,6400.0,41.2535,41.2614,41.2456,41.2456,6400.0
2013-07-29 13:35:00,52.33,52.33,52.3,52.3,1300.0,41.2535,41.2535,41.2299,41.2299,1300.0
2013-07-29 13:40:00,52.31,52.32,52.31,52.31,700.0,41.2378,41.2456,41.2378,41.2378,700.0
2013-07-29 13:45:00,52.29,52.3,52.28,52.3,2300.0,41.222,41.2299,41.2141,41.2299,2300.0
2013-07-29 13:50:00,52.3,52.31,52.3,52.31,600.0,41.2299,41.2378,41.2299,41.2378,600.0
2013-07-29 13:55:00,52.31,52.34,52.3,52.31,7800.0,41.2378,41.2614,41.2299,41.2378,7800.0
2013-07-29 14:00:00,52.32,52.36,52.32,52.36,1300.0,41.2456,41.2772,41.2456,41.2772,1300.0
2013-07-29 14:05:00,52.37,52.37,52.34,52.36,39800.0,41.2851,41.2851,41.2614,41.2772,39800.0
2013-07-29 14:10:00,52.36,52.4,52.36,52.38,1600.0,41.2772,41.3087,41.2772,41.2929,1600.0
2013-07-29 14:15:00,52.37,52.39,52.37,52.39,600.0,41.2851,41.3008,41.2851,41.3008,600.0
2013-07-29 14:20:00,52.38,52.39,52.38,52.39,1100.0,41.2929,41.3008,41.2929,41.3008,1100.0
2013-07-29 14:25:00,52.39,52.4,52.39,52.39,2600.0,41.3008,41.3087,41.3008,41.3008,2600.0
2013-07-29 14:30:00,52.4,52.42,52.39,52.39,3300.0,41.3087,41.3245,41.3008,41.3008,3300.0
2013-07-29 14:35:00,52.41,52.41,52.38,52.38,1100.0,41.3166,41.3166,41.2929,41.2929,1100.0
2013-07-29 14:40:00,52.37,52.41,52.36,52.4,4100.0,41.2851,41.3166,41.2772,41.3087,4100.0
2013-07-29 14:45:00,52.39,52.4,52.37,52.4,5800.0,41.3008,41.3087,41.2851,41.3087,5800.0
2013-07-29 14:50:00,52.39,52.4,52.39,52.4,2900.0,41.3008,41.3087,41.3008,41.3087,2900.0
2013-07-29 14:55:00,52.4,52.4,52.39,52.39,1500.0,41.3087,41.3087,41.3008,41.3008,1500.0
2013-07-29 15:00:00,52.4,52.4,52.37,52.37,1100.0,41.3087,41.3087,41.2851,41.2851,1100.0
2013-07-29 15:05:00,52.37,52.38,52.36,52.37,1600.0,41.2851,41.2929,41.2772,41.2851,1600.0
2013-07-29 15:10:00,52.38,52.38,52.37,52.37,900.0,41.2929,41.2929,41.2851,41.2851,900.0
2013-07-29 15:15:00,52.36,52.36,52.34,52.35,3000.0,41.2772,41.2772,41.2614,41.2693,3000.0
2013-07-29 15:20:00,52.34,52.35,52.32,52.35,3700.0,41.2614,41.2693,41.2456,41.2693,3700.0
2013-07-29 15:25:00,52.36,52.36,52.35,52.36,3700.0,41.2772,41.2772,41.2693,41.2772,3700.0
2013-07-29 15:30:00,52.37,52.38,52.34,52.36,89000.0,41.2851,41.2929,41.2614,41.2772,89000.0
2013-07-29 15:35:00,52.36,52.38,52.36,52.36,2500.0,41.2772,41.2929,41.2772,41.2772,2500.0
2013-07-29 15:40:00,52.37,52.37,52.35,52.35,1400.0,41.2851,41.2851,41.2693,41.2693,1400.0
2013-07-29 15:45:00,52.34,52.38,52.34,52.37,3600.0,41.2614,41.2929,41.2614,41.2851,3600.0
2013-07-29 15:50:00,52.36,52.36,52.31,52.31,12700.0,41.2772,41.2772,41.2378,41.2378,12700.0
2013-07-29 15:55:00,52.31,52.33,52.3,52.33,4300.0,41.2378,41.2535,41.2299,41.2535,4300.0
2013-07-30 09:30:00,52.46,52.58,52.46,52.53,5200.0,41.356,41.4506,41.356,41.4112,5200.0
2013-07-30 09:35:00,52.52,52.53,52.47,52.47,4600.0,41.4033,41.4112,41.3639,41.3639,4600.0
2013-07-30 09:40:00,52.47,52.48,52.43,52.45,4800.0,41.3639,41.3718,41.3324,41.3481,4800.0
2013-07-30 09:45:00,52.44,52.44,52.41,52.41,9500.0,41.3402,41.3402,41.3166,41.3166,9500.0
2013-07-30 09:50:00,52.4,52.44,52.4,52.43,6000.0,41.3087,41.3402,41.3087,41.3324,6000.0
2013-07-30 09:55:00,52.43,52.43,52.4,52.42,21700.0,41.3324,41.3324,41.3087,41.3245,21700.0
2013-07-30 10:00:00,52.42,52.46,52.41,52.46,4100.0,41.3245,41.356,41.3166,41.356,4100.0
2013-07-30 10:05:00,52.47,52.47,52.43,52.44,4300.0,41.3639,41.3639,41.3324,41.3402,4300.0
2013-07-30 10:10:00,52.44,52.44,52.41,52.41,2700.0,41.3402,41.3402,41.3166,41.3166,2700.0
2013-07-30 10:15:00,52.41,52.43,52.41,52.41,3000.0,41.3166,41.3324,41.3166,41.3166,3000.0
2013-07-30 10:20:00,52.41,52.44,52.41,52.43,5300.0,41.3166,41.3402,41.3166,41.3324,5300.0
2013-07-30 10:25:00,52.44,52.44,52.41,52.43,32100.0,41.3402,41.3402,41.3166,41.3324,32100.0
2013-07-30 10:30:00,52.42,52.43,52.4,52.4,3400.0,41.3245,41.3324,41.3087,41.3087,3400.0
2013-07-30 10:35:00,52.4,52.41,52.4,52.41,2700.0,41.3087,41.3166,41.3087,41.3166,2700.0
2013-07-30 10:40:00,52.4,52.41,52.39,52.39,2000.0,41.3087,41.3166,41.3008,41.3008,2000.0
2013-07-30 10:45:00,52.39,52.4,52.35,52.4,79200.0,41.3008,41.3087,41.2693,41.3087,79200.0
2013-07-30 10:50:00,52.39,52.42,52.39,52.4,2100.0,41.3008,41.3245,41.3008,41.3087,2100.0
2013-07-30 10:55:00,52.4,52.41,52.33,52.35,6900.0,41.3087,41.3166,41.2535,41.2693,6900.0
2013-07-30 11:00:00,52.34,52.36,52.33,52.35,2100.0,41.2614,41.2772,41.2535,41.2693,2100.0
2013-07-30 11:05:00,52.34,52.35,52.33,52.33,1900.0,41.2614,41.2693,41.2535,41.2535,1900.0
2013-07-30 11:10:00,52.35,52.36,52.35,52.35,1900.0,41.2693,41.2772,41.2693,41.2693,1900.0
2013-07-30 11:15:00,52.36,52.38,52.34,52.35,21800.0,41.2772,41.2929,41.2614,41.2693,21800.0
2013-07-30 11:20:00,52.36,52.37,52.36,52.36,3000.0,41.2772,41.2851,41.2772,41.2772,3000.0
2013-07-30 11:25:00,52.36,52.37,52.34,52.35,2600.0,41.2772,41.2851,41.2614,41.2693,2600.0
2013-07-30 11:30:00,52.35,52.38,52.35,52.37,2800.0,41.2693,41.2929,41.2693,41.2851,2800.0
2013-07-30 11:35:00,52.35,52.37,52.35,52.36,1800.0,41.2693,41.2851,41.2693,41.2772,1800.0
2013-07-30 11:40:00,52.36,52.37,52.35,52.36,2700.0,41.2772,41.2851,41.2693,41.2772,2700.0
2013-07-30 11:45:00,52.36,52.39,52.36,52.39,2400.0,41.2772,41.3008,41.2772,41.3008,2400.0
2013-07-30 11:50:00,52.39,52.39,52.37,52.37,1400.0,41.3008,41.3008,41.2851,41.2851,1400.0
2013-07-30 11:55:00,52.37,52.38,52.36,52.36,2200.0,41.2851,41.2929,41.2772,41.2772,2200.0
2013-07-30 12:00:00,52.37,52.38,52.35,52.35,2200.0,41.2851,41.2929,41.2693,41.2693,2200.0
2013-07-30 12:05:00,52.35,52.36,52.33,52.35,900.0,41.2693,41.2772,41.2535,41.2693,900.0
2013-07-30 12:10:00,52.34,52.35,52.29,52.29,3400.0,41.2614,41.2693,41.222,41.222,3400.0
2013-07-30 12:15:00,52.3,52.3,52.29,52.29,1600.0,41.2299,41.2299,41.222,41.222,1600.0
2013-07-30 12:20:00,52.29,52.32,52.29,52.32,1400.0,41.222,41.2456,41.222,41.2456,1400.0
2013-07-30 12:25:00,52.32,52.32,52.29,52.3,3500.0,41.2456,41.2456,41.222,41.2299,3500.0
2013-07-30 12:30:00,52.3,52.32,52.29,52.29,800.0,41.2299,41.2456,41.222,41.222,800.0
2013-07-30 12:35:00,52.29,52.31,52.29,52.29,1600.0,41.222,41.2378,41.222,41.222,1600.0
2013-07-30 12:40:00,52.29,52.31,52.29,52.31,800.0,41.222,41.2378,41.222,41.2378,800.0
2013-07-30 12:45:00,52.31,52.33,52.3,52.31,2800.0,41.2378,41.2535,41.2299,41.2378,2800.0
2013-07-30 12:50:00,52.3,52.32,52.28,52.32,4700.0,41.2299,41.2456,41.2141,41.2456,4700.0
2013-07-30 12:55:00,52.32,52.32,52.29,52.3,39300.0,41.2456,41.2456,41.222,41.2299,39300.0
2013-07-30 13:00:00,52.31,52.32,52.3,52.3,2700.0,41.2378,41.2456,41.2299,41.2299,2700.0
2013-07-30 13:05:00,52.31,52.32,52.3,52.32,1000.0,41.2378,41.2456,41.2299,41.2456,1000.0
2013-07-30 13:10:00,52.31,52.31,52.3,52.3,2400.0,41.2378,41.2378,41.2299,41.2299,2400.0
2013-07-30 13:15:00,52.29,52.29,52.25,52.25,4300.0,41.222,41.222,41.1905,41.1905,4300.0
2013-07-30 13:20:00,52.24,52.25,52.22,52.22,1100.0,41.1826,41.1905,41.1668,41.1668,1100.0
2013-07-30 13:25:00,52.22,52.22,52.19,52.19,2800.0,41.1668,41.1668,41.1432,41.1432,2800.0
2013-07-30 13:30:00,52.19,52.19,52.16,52.16,1100.0,41.1432,41.1432,41.1195,41.1195,1100.0
2013-07-30 13:35:00,52.18,52.2,52.18,52.2,1200.0,41.1353,41.151,41.1353,41.151,1200.0
2013-07-30 13:40:00,52.18,52.19,52.16,52.18,1400.0,41.1353,41.1432,41.1195,41.1353,1400.0
2013-07-30 13:45:00,52.17,52.19,52.16,52.19,800.0,41.1274,41.1432,41.1195,41.1432,800.0
2013-07-30 13:50:00,52.19,52.21,52.19,52.21,3600.0,41.1432,41.1589,41.1432,41.1589,3600.0
2013-07-30 13:55:00,52.2,52.23,52.2,52.23,5700.0,41.151,41.1747,41.151,41.1747,5700.0
2013-07-30 14:00:00,52.21,52.23,52.21,52.23,1100.0,41.1589,41.1747,41.1589,41.1747,1100.0
2013-07-30 14:05:00,52.22,52.23,52.21,52.22,2800.0,41.1668,41.1747,41.1589,41.1668,2800.0
2013-07-30 14:10:00,52.22,52.22,52.2,52.21,2900.0,41.1668,41.1668,41.151,41.1589,2900.0
2013-07-30 14:15:00,52.21,52.21,52.19,52.21,800.0,41.1589,41.1589,41.1432,41.1589,800.0
2013-07-30 14:20:00,52.21,52.23,52.21,52.21,2200.0,41.1589,41.1747,41.1589,41.1589,2200.0
2013-07-30 14:25:00,52.22,52.25,52.21,52.24,1600.0,41.1668,41.1905,41.1589,41.1826,1600.0
2013-07-30 14:30:00,52.24,52.26,52.23,52.24,63800.0,41.1826,41.1983,41.1747,41.1826,63800.0
2013-07-30 14:35:00,52.25,52.26,52.24,52.25,2200.0,41.1905,41.1983,41.1826,41.1905,2200.0
2013-07-30 14:40:00,52.25,52.26,52.24,52.24,1600.0,41.1905,41.1983,41.1826,41.1826,1600.0
2013-07-30 14:45:00,52.24,52.25,52.24,52.24,2900.0,41.1826,41.1905,41.1826,41.1826,2900.0
2013-07-30 14:50:00,52.24,52.26,52.22,52.26,3900.0,41.1826,41.1983,41.1668,41.1983,3900.0
2013-07-30 14:55:00,52.26,52.27,52.24,52.24,2000.0,41.1983,41.2062,41.1826,41.1826,2000.0
2013-07-30 15:00:00,52.24,52.27,52.22,52.27,3300.0,41.1826,41.2062,41.1668,41.2062,3300.0
2013-07-30 15:05:00,52.28,52.31,52.28,52.3,2200.0,41.2141,41.2378,41.2141,41.2299,2200.0
2013-07-30 15:10:00,52.3,52.31,52.29,52.3,2000.0,41.2299,41.2378,41.222,41.2299,2000.0
2013-07-30 15:15:00,52.3,52.31,52.3,52.3,5000.0,41.2299,41.2378,41.2299,41.2299,5000.0
2013-07-30 15:20:00,52.3,52.33,52.3,52.33,3100.0,41.2299,41.2535,41.2299,41.2535,3100.0
2013-07-30 15:25:00,52.33,52.33,52.32,52.32,900.0,41.2535,41.2535,41.2456,41.2456,900.0
2013-07-30 15:30:00,52.33,52.33,52.3,52.33,47800.0,41.2535,41.2535,41.2299,41.2535,47800.0
2013-07-30 15:35:00,52.32,52.32,52.31,52.32,700.0,41.2456,41.2456,41.2378,41.2456,700.0
2013-07-30 15:40:00,52.31,52.34,52.3,52.31,4000.0,41.2378,41.2614,41.2299,41.2378,4000.0
2013-07-30 15:45:00,52.3,52.31,52.29,52.29,1800.0,41.2299,41.2378,41.222,41.222,1800.0
2013-07-30 15:50:00,52.26,52.29,52.26,52.29,2000.0,41.1983,41.222,41.1983,41.222,2000.0
2013-07-30 15:55:00,52.27,52.31,52.26,52.28,8300.0,41.2062,41.2378,41.1983,41.2141,8300.0
2013-07-31 09:30:00,52.34,52.34,52.21,52.33,8200.0,41.2614,41.2614,41.1589,41.2535,8200.0
2013-07-31 09:35:00,52.33,52.33,52.29,52.32,5200.0,41.2535,41.2535,41.222,41.2456,5200.0
2013-07-31 09:40:00,52.31,52.31,52.27,52.28,5600.0,41.2378,41.2378,41.2062,41.2141,5600.0
2013-07-31 09:45:00,52.29,52.34,52.28,52.33,5100.0,41.222,41.2614,41.2141,41.2535,5100.0
2013-07-31 09:50:00,52.33,52.33,52.29,52.29,2700.0,41.2535,41.2535,41.222,41.222,2700.0
2013-07-31 09:55:00,52.29,52.31,52.29,52.31,2900.0,41.222,41.2378,41.222,41.2378,2900.0
2013-07-31 10:00:00,52.3,52.31,52.29,52.29,143400.0,41.2299,41.2378,41.222,41.222,143400.0
2013-07-31 10:05:00,52.31,52.31,52.3,52.3,6800.0,41.2378,41.2378,41.2299,41.2299,6800.0
2013-07-31 10:10:00,52.32,52.33,52.3,52.33,7500.0,41.2456,41.2535,41.2299,41.2535,7500.0
2013-07-31 10:15:00,52.32,52.37,52.32,52.35,57500.0,41.2456,41.2851,41.2456,41.2693,57500.0
2013-07-31 10:20:00,52.34,52.36,52.34,52.36,6000.0,41.2614,41.2772,41.2614,41.2772,6000.0
2013-07-31 10:25:00,52.37,52.45,52.37,52.45,7000.0,41.2851,41.3481,41.2851,41.3481,7000.0
2013-07-31 10:30:00,52.45,52.45,52.44,52.44,12400.0,41.3481,41.3481,41.3402,41.3402,12400.0
2013-07-31 10:35:00,52.44,52.49,52.44,52.48,2800.0,41.3402,41.3797,41.3402,41.3718,2800.0
2013-07-31 10:40:00,52.48,52.48,52.48,52.48,2200.0,41.3718,41.3718,41.3718,41.3718,2200.0
2013-07-31 10:45:00,52.48,52.49,52.48,52.48,3800.0,41.3718,41.3797,41.3718,41.3718,3800.0
2013-07-31 10:50:00,52.49,52.49,52.45,52.45,3800.0,41.3797,41.3797,41.3481,41.3481,3800.0
2013-07-31 10:55:00,52.45,52.47,52.45,52.47,4300.0,41.3481,41.3639,41.3481,41.3639,4300.0
2013-07-31 11:00:00,52.46,52.48,52.44,52.46,5500.0,41.356,41.3718,41.3402,41.356,5500.0
2013-07-31 11:05:00,52.45,52.46,52.43,52.44,5000.0,41.3481,41.356,41.3324,41.3402,5000.0
2013-07-31 11:10:00,52.44,52.45,52.41,52.41,25800.0,41.3402,41.3481,41.3166,41.3166,25800.0
2013-07-31 11:15:00,52.41,52.42,52.39,52.42,4500.0,41.3166,41.3245,41.3008,41.3245,4500.0
2013-07-31 11:20:00,52.41,52.44,52.41,52.42,3000.0,41.3166,41.3402,41.3166,41.3245,3000.0
2013-07-31 11:25:00,52.4,52.4,52.34,52.34,3700.0,41.3087,41.3087,41.2614,41.2614,3700.0
2013-07-31 11:30:00,52.33,52.38,52.33,52.37,10400.0,41.2535,41.2929,41.2535,41.2851,10400.0
2013-07-31 11:35:00,52.41,52.41,52.38,52.38,3600.0,41.3166,41.3166,41.2929,41.2929,3600.0
2013-07-31 11:40:00,52.37,52.38,52.37,52.38,2300.0,41.2851,41.2929,41.2851,41.2929,2300.0
2013-07-31 11:45:00,52.39,52.39,52.38,52.39,2300.0,41.3008,41.3008,41.2929,41.3008,2300.0
2013-07-31 11:50:00,52.38,52.38,52.36,52.37,4100.0,41.2929,41.2929,41.2772,41.2851,4100.0
2013-07-31 11:55:00,52.36,52.38,52.36,52.37,106600.0,41.2772,41.2929,41.2772,41.2851,106600.0
2013-07-31 12:00:00,52.36,52.37,52.35,52.37,2600.0,41.2772,41.2851,41.2693,41.2851,2600.0
2013-07-31 12:05:00,52.36,52.36,52.35,52.35,600.0,41.2772,41.2772,41.2693,41.2693,600.0
2013-07-31 12:10:00,52.35,52.37,52.35,52.36,600.0,41.2693,41.2851,41.2693,41.2772,600.0
2013-07-31 12:15:00,52.36,52.38,52.36,52.38,700.0,41.2772,41.2929,41.2772,41.2929,700.0
2013-07-31 12:20:00,52.37,52.37,52.37,52.37,1800.0,41.2851,41.2851,41.2851,41.2851,1800.0
2013-07-31 12:25:00,52.37,52.37,52.35,52.36,2400.0,41.2851,41.2851,41.2693,41.2772,2400.0
2013-07-31 12:30:00,52.35,52.35,52.34,52.34,900.0,41.2693,41.2693,41.2614,41.2614,900.0
2013-07-31 12:35:00,52.33,52.33,52.32,52.33,1700.0,41.2535,41.2535,41.2456,41.2535,1700.0
2013-07-31 12:40:00,52.32,52.32,52.3,52.3,2300.0,41.2456,41.2456,41.2299,41.2299,2300.0
2013-07-31 12:45:00,52.29,52.29,52.29,52.29,1200.0,41.222,41.222,41.222,41.222,1200.0
2013-07-31 12:50:00,52.29,52.29,52.29,52.29,0.0,41.222,41.222,41.222,41.222,0.0
2013-07-31 12:55:00,52.3,52.3,52.3,52.3,100.0,41.2299,41.2299,41.2299,41.2299,100.0
2013-07-31 13:00:00,52.3,52.3,52.3,52.3,1000.0,41.2299,41.2299,41.2299,41.2299,1000.0
2013-07-31 13:05:00,52.31,52.31,52.27,52.28,2800.0,41.2378,41.2378,41.2062,41.2141,2800.0
2013-07-31 13:10:00,52.28,52.28,52.28,52.28,2100.0,41.2141,41.2141,41.2141,41.2141,2100.0
2013-07-31 13:15:00,52.29,52.29,52.29,52.29,1000.0,41.222,41.222,41.222,41.222,1000.0
2013-07-31 13:20:00,52.29,52.29,52.29,52.29,1800.0,41.222,41.222,41.222,41.222,1800.0
2013-07-31 13:25:00,52.29,52.29,52.29,52.29,100.0,41.222,41.222,41.222,41.222,100.0
2013-07-31 13:30:00,52.3,52.3,52.29,52.3,600.0,41.2299,41.2299,41.222,41.2299,600.0
2013-07-31 13:35:00,52.3,52.3,52.3,52.3,100.0,41.2299,41.2299,41.2299,41.2299,100.0
2013-07-31 13:40:00,52.3,52.31,52.27,52.3,63300.0,41.2299,41.2378,41.2062,41.2299,63300.0
2013-07-31 13:45:00,52.3,52.3,52.29,52.3,1300.0,41.2299,41.2299,41.222,41.2299,1300.0
2013-07-31 13:50:00,52.31,52.31,52.31,52.31,100.0,41.2378,41.2378,41.2378,41.2378,100.0
2013-07-31 13:55:00,52.31,52.31,52.3,52.3,3200.0,41.2378,41.2378,41.2299,41.2299,3200.0
2013-07-31 14:00:00,52.33,52.46,52.33,52.44,11300.0,41.2535,41.356,41.2535,41.3402,11300.0
2013-07-31 14:05:00,52.42,52.42,52.31,52.36,17400.0,41.3245,41.3245,41.2378,41.2772,17400.0
2013-07-31 14:10:00,52.36,52.36,52.3,52.3,3400.0,41.2772,41.2772,41.2299,41.2299,3400.0
2013-07-31 14:15:00,52.31,52.32,52.18,52.29,7600.0,41.2378,41.2456,41.1353,41.222,7600.0
2013-07-31 14:20:00,52.3,52.43,52.3,52.43,9500.0,41.2299,41.3324,41.2299,41.3324,9500.0
2013-07-31 14:25:00,52.42,52.46,52.41,52.41,2500.0,41.3245,41.356,41.3166,41.3166,2500.0
2013-07-31 14:30:00,52.44,52.51,52.44,52.51,14200.0,41.3402,41.3954,41.3402,41.3954,14200.0
2013-07-31 14:35:00,52.51,52.57,52.51,52.54,5300.0,41.3954,41.4427,41.3954,41.4191,5300.0
2013-07-31 14:40:00,52.54,52.61,52.54,52.58,2600.0,41.4191,41.4743,41.4191,41.4506,2600.0
2013-07-31 14:45:00,52.58,52.59,52.56,52.57,2700.0,41.4506,41.4585,41.4348,41.4427,2700.0
2013-07-31 14:50:00,52.59,52.64,52.59,52.63,16400.0,41.4585,41.4979,41.4585,41.49,16400.0
2013-07-31 14:55:00,52.64,52.66,52.64,52.66,3600.0,41.4979,41.5137,41.4979,41.5137,3600.0
2013-07-31 15:00:00,52.67,52.67,52.58,52.59,5000.0,41.5216,41.5216,41.4506,41.4585,5000.0
2013-07-31 15:05:00,52.62,52.63,52.58,52.58,2400.0,41.4821,41.49,41.4506,41.4506,2400.0
2013-07-31 15:10:00,52.6,52.6,52.5,52.51,9800.0,41.4664,41.4664,41.3875,41.3954,9800.0
2013-07-31 15:15:00,52.52,52.52,52.48,52.48,169800.0,41.4033,41.4033,41.3718,41.3718,169800.0
2013-07-31 15:20:00,52.47,52.53,52.47,52.49,5100.0,41.3639,41.4112,41.3639,41.3797,5100.0
2013-07-31 15:25:00,52.49,52.53,52.49,52.53,32300.0,41.3797,41.4112,41.3797,41.4112,32300.0
2013-07-31 15:30:00,52.53,52.53,52.42,52.43,12000.0,41.4112,41.4112,41.3245,41.3324,12000.0
2013-07-31 15:35:00,52.44,52.46,52.42,52.43,4700.0,41.3402,41.356,41.3245,41.3324,4700.0
2013-07-31 15:40:00,52.42,52.42,52.36,52.36,5100.0,41.3245,41.3245,41.2772,41.2772,5100.0
2013-07-31 15:45:00,52.35,52.35,52.3,52.32,16100.0,41.2693,41.2693,41.2299,41.2456,16100.0
2013-07-31 15:50:00,52.32,52.36,52.27,52.27,49800.0,41.2456,41.2772,41.2062,41.2062,49800.0
2013-07-31 15:55:00,52.26,52.33,52.25,52.3,67300.0,41.1983,41.2535,41.1905,41.2299,67300.0
2013-08-01 09:30:00,52.73,52.89,52.73,52.89,27600.0,41.5689,41.695,41.5689,41.695,27600.0
2013-08-01 09:35:00,52.86,52.89,52.86,52.88,79600.0,41.6713,41.695,41.6713,41.6871,79600.0
2013-08-01 09:40:00,52.87,52.89,52.85,52.85,15000.0,41.6792,41.695,41.6635,41.6635,15000.0
2013-08-01 09:45:00,52.87,52.88,52.87,52.87,3800.0,41.6792,41.6871,41.6792,41.6792,3800.0
2013-08-01 09:50:00,52.89,52.9,52.86,52.88,120800.0,41.695,41.7029,41.6713,41.6871,120800.0
2013-08-01 09:55:00,52.88,52.9,52.85,52.86,19800.0,41.6871,41.7029,41.6635,41.6713,19800.0
2013-08-01 10:00:00,52.83,52.89,52.8,52.86,54000.0,41.6477,41.695,41.624,41.6713,54000.0
2013-08-01 10:05:00,52.87,52.91,52.84,52.9,453400.0,41.6792,41.7108,41.6556,41.7029,453400.0
2013-08-01 10:10:00,52.91,52.91,52.88,52.9,55600.0,41.7108,41.7108,41.6871,41.7029,55600.0
2013-08-01 10:15:00,52.9,52.91,52.88,52.9,52600.0,41.7029,41.7108,41.6871,41.7029,52600.0
2013-08-01 10:20:00,52.9,52.91,52.88,52.9,17400.0,41.7029,41.7108,41.6871,41.7029,17400.0
2013-08-01 10:25:00,52.91,52.92,52.9,52.91,8000.0,41.7108,41.7186,41.7029,41.7108,8000.0
2013-08-01 10:30:00,52.9,52.9,52.87,52.87,7600.0,41.7029,41.7029,41.6792,41.6792,7600.0
2013-08-01 10:35:00,52.87,52.88,52.86,52.86,25200.0,41.6792,41.6871,41.6713,41.6713,25200.0
2013-08-01 10:40:00,52.86,52.89,52.86,52.88,9600.0,41.6713,41.695,41.6713,41.6871,9600.0
2013-08-01 10:45:00,52.89,52.89,52.85,52.85,10200.0,41.695,41.695,41.6635,41.6635,10200.0
2013-08-01 10:50:00,52.85,52.85,52.82,52.82,5800.0,41.6635,41.6635,41.6398,41.6398,5800.0
2013-08-01 10:55:00,52.82,52.84,52.82,52.83,25600.0,41.6398,41.6556,41.6398,41.6477,25600.0
2013-08-01 11:00:00,52.83,52.83,52.81,52.82,16400.0,41.6477,41.6477,41.6319,41.6398,16400.0
2013-08-01 11:05:00,52.83,52.85,52.83,52.85,8200.0,41.6477,41.6635,41.6477,41.6635,8200.0
2013-08-01 11:10:00,52.85,52.86,52.82,52.84,16600.0,41.6635,41.6713,41.6398,41.6556,16600.0
2013-08-01 11:15:00,52.84,52.85,52.84,52.85,10000.0,41.6556,41.6635,41.6556,41.6635,10000.0
2013-08-01 11:20:00,52.84,52.85,52.84,52.85,400.0,41.6556,41.6635,41.6556,41.6635,400.0
2013-08-01 11:25:00,52.85,52.86,52.85,52.85,2400.0,41.6635,41.6713,41.6635,41.6635,2400.0
2013-08-01 11:30:00,52.86,52.88,52.86,52.88,14800.0,41.6713,41.6871,41.6713,41.6871,14800.0
2013-08-01 11:35:00,52.88,52.88,52.87,52.87,10000.0,41.6871,41.6871,41.6792,41.6792,10000.0
2013-08-01 11:40:00,52.88,52.88,52.86,52.86,5000.0,41.6871,41.6871,41.6713,41.6713,5000.0
2013-08-01 11:45:00,52.87,52.88,52.86,52.86,58400.0,41.6792,41.6871,41.6713,41.6713,58400.0
2013-08-01 11:50:00,52.86,52.86,52.83,52.84,5800.0,41.6713,41.6713,41.6477,41.6556,5800.0
2013-08-01 11:55:00,52.84,52.86,52.84,52.85,3400.0,41.6556,41.6713,41.6556,41.6635,3400.0
2013-08-01 12:00:00,52.85,52.86,52.84,52.84,3200.0,41.6635,41.6713,41.6556,41.6556,3200.0
2013-08-01 12:05:00,52.83,52.84,52.81,52.82,11600.0,41.6477,41.6556,41.6319,41.6398,11600.0
2013-08-01 12:10:00,52.82,52.83,52.82,52.83,3000.0,41.6398,41.6477,41.6398,41.6477,3000.0
2013-08-01 12:15:00,52.84,52.88,52.84,52.88,11400.0,41.6556,41.6871,41.6556,41.6871,11400.0
2013-08-01 12:20:00,52.88,52.89,52.88,52.88,4800.0,41.6871,41.695,41.6871,41.6871,4800.0
2013-08-01 12:25:00,52.88,52.89,52.88,52.89,5000.0,41.6871,41.695,41.6871,41.695,5000.0
2013-08-01 12:30:00,52.89,52.9,52.87,52.89,37800.0,41.695,41.7029,41.6792,41.695,37800.0
2013-08-01 12:35:00,52.89,52.89,52.88,52.88,146800.0,41.695,41.695,41.6871,41.6871,146800.0
2013-08-01 12:40:00,52.88,52.9,52.88,52.89,35600.0,41.6871,41.7029,41.6871,41.695,35600.0
2013-08-01 12:45:00,52.88,52.89,52.87,52.88,168600.0,41.6871,41.695,41.6792,41.6871,168600.0
2013-08-01 12:50:00,52.87,52.88,52.87,52.88,1800.0,41.6792,41.6871,41.6792,41.6871,1800.0
2013-08-01 12:55:00,52.88,52.88,52.86,52.87,38600.0,41.6871,41.6871,41.6713,41.6792,38600.0
2013-08-01 13:00:00,52.87,52.88,52.86,52.87,206400.0,41.6792,41.6871,41.6713,41.6792,206400.0
2013-08-01 13:05:00,52.87,52.88,52.85,52.88,157200.0,41.6792,41.6871,41.6635,41.6871,157200.0
2013-08-01 13:10:00,52.89,52.9,52.87,52.88,158400.0,41.695,41.7029,41.6792,41.6871,158400.0
2013-08-01 13:15:00,52.89,52.89,52.86,52.88,43400.0,41.695,41.695,41.6713,41.6871,43400.0
2013-08-01 13:20:00,52.88,52.88,52.87,52.87,7800.0,41.6871,41.6871,41.6792,41.6792,7800.0
2013-08-01 13:25:00,52.87,52.89,52.87,52.89,21000.0,41.6792,41.695,41.6792,41.695,21000.0
2013-08-01 13:30:00,52.88,52.88,52.88,52.88,2800.0,41.6871,41.6871,41.6871,41.6871,2800.0
2013-08-01 13:35:00,52.88,52.89,52.88,52.89,6200.0,41.6871,41.695,41.6871,41.695,6200.0
2013-08-01 13:40:00,52.88,52.89,52.88,52.89,83800.0,41.6871,41.695,41.6871,41.695,83800.0
2013-08-01 13:45:00,52.9,52.9,52.9,52.9,11200.0,41.7029,41.7029,41.7029,41.7029,11200.0
2013-08-01 13:50:00,52.9,52.91,52.9,52.91,28000.0,41.7029,41.7108,41.7029,41.7108,28000.0
2013-08-01 13:55:00,52.91,52.94,52.91,52.94,32000.0,41.7108,41.7344,41.7108,41.7344,32000.0
2013-08-01 14:00:00,52.94,52.98,52.94,52.98,16800.0,41.7344,41.7659,41.7344,41.7659,16800.0
2013-08-01 14:05:00,52.98,53.0,52.98,53.0,8400.0,41.7659,41.7817,41.7659,41.7817,8400.0
2013-08-01 14:10:00,53.0,53.02,53.0,53.01,6200.0,41.7817,41.7975,41.7817,41.7896,6200.0
2013-08-01 14:15:00,53.0,53.0,52.99,52.99,2400.0,41.7817,41.7817,41.7738,41.7738,2400.0
2013-08-01 14:20:00,53.0,53.02,53.0,53.02,3400.0,41.7817,41.7975,41.7817,41.7975,3400.0
2013-08-01 14:25:00,53.02,53.02,53.01,53.02,3400.0,41.7975,41.7975,41.7896,41.7975,3400.0
2013-08-01 14:30:00,53.03,53.03,53.01,53.02,5600.0,41.8054,41.8054,41.7896,41.7975,5600.0
2013-08-01 14:35:00,53.02,53.03,53.02,53.02,5400.0,41.7975,41.8054,41.7975,41.7975,5400.0
2013-08-01 14:40:00,53.03,53.04,53.02,53.02,10800.0,41.8054,41.8132,41.7975,41.7975,10800.0
2013-08-01 14:45:00,53.01,53.03,53.0,53.01,4400.0,41.7896,41.8054,41.7817,41.7896,4400.0
2013-08-01 14:50:00,53.01,53.02,53.0,53.02,12200.0,41.7896,41.7975,41.7817,41.7975,12200.0
2013-08-01 14:55:00,53.02,53.03,53.02,53.02,30600.0,41.7975,41.8054,41.7975,41.7975,30600.0
2013-08-01 15:00:00,53.01,53.03,53.01,53.03,5400.0,41.7896,41.8054,41.7896,41.8054,5400.0
2013-08-01 15:05:00,53.02,53.04,53.01,53.03,39400.0,41.7975,41.8132,41.7896,41.8054,39400.0
2013-08-01 15:10:00,53.04,53.07,53.02,53.03,372200.0,41.8132,41.8369,41.7975,41.8054,372200.0
2013-08-01 15:15:00,53.02,53.02,52.97,52.97,13800.0,41.7975,41.7975,41.7581,41.7581,13800.0
2013-08-01 15:20:00,52.97,52.98,52.96,52.96,23200.0,41.7581,41.7659,41.7502,41.7502,23200.0
2013-08-01 15:25:00,52.96,53.0,52.96,53.0,184600.0,41.7502,41.7817,41.7502,41.7817,184600.0
2013-08-01 15:30:00,53.01,53.04,53.01,53.04,60200.0,41.7896,41.8132,41.7896,41.8132,60200.0
2013-08-01 15:35:00,53.03,53.07,53.03,53.07,49800.0,41.8054,41.8369,41.8054,41.8369,49800.0
2013-08-01 15:40:00,53.06,53.08,53.02,53.06,381200.0,41.829,41.8448,41.7975,41.829,381200.0
2013-08-01 15:45:00,53.07,53.07,53.03,53.04,166000.0,41.8369,41.8369,41.8054,41.8132,166000.0
2013-08-01 15:50:00,53.04,53.07,53.02,53.04,61400.0,41.8132,41.8369,41.7975,41.8132,61400.0
2013-08-01 15:55:00,53.03,53.04,53.0,53.02,102200.0,41.8054,41.8132,41.7817,41.7975,102200.0
2013-08-02 09:30:00,53.02,53.02,52.85,52.99,32100.0,41.7975,41.7975,41.6635,41.7738,32100.0
2013-08-02 09:35:00,52.98,52.98,52.94,52.95,6000.0,41.7659,41.7659,41.7344,41.7423,6000.0
2013-08-02 09:40:00,52.96,52.97,52.94,52.95,13000.0,41.7502,41.7581,41.7344,41.7423,13000.0
2013-08-02 09:45:00,52.94,52.94,52.91,52.91,4300.0,41.7344,41.7344,41.7108,41.7108,4300.0
2013-08-02 09:50:00,52.92,52.95,52.91,52.94,1700.0,41.7186,41.7423,41.7108,41.7344,1700.0
2013-08-02 09:55:00,52.95,52.97,52.95,52.95,1900.0,41.7423,41.7581,41.7423,41.7423,1900.0
2013-08-02 10:00:00,52.98,52.98,52.94,52.96,2800.0,41.7659,41.7659,41.7344,41.7502,2800.0
2013-08-02 10:05:00,52.97,52.98,52.92,52.98,72200.0,41.7581,41.7659,41.7186,41.7659,72200.0
2013-08-02 10:10:00,52.97,53.01,52.97,53.0,6300.0,41.7581,41.7896,41.7581,41.7817,6300.0
2013-08-02 10:15:00,53.0,53.03,53.0,53.02,4200.0,41.7817,41.8054,41.7817,41.7975,4200.0
2013-08-02 10:20:00,53.04,53.04,53.03,53.04,6900.0,41.8132,41.8132,41.8054,41.8132,6900.0
2013-08-02 10:25:00,53.04,53.1,53.04,53.1,3800.0,41.8132,41.8605,41.8132,41.8605,3800.0
2013-08-02 10:30:00,53.11,53.11,53.08,53.08,3600.0,41.8684,41.8684,41.8448,41.8448,3600.0
2013-08-02 10:35:00,53.07,53.09,53.07,53.07,1900.0,41.8369,41.8527,41.8369,41.8369,1900.0
2013-08-02 10:40:00,53.07,53.1,53.07,53.1,2000.0,41.8369,41.8605,41.8369,41.8605,2000.0
2013-08-02 10:45:00,53.11,53.12,53.07,53.07,4700.0,41.8684,41.8763,41.8369,41.8369,4700.0
2013-08-02 10:50:00,53.07,53.07,53.04,53.04,2600.0,41.8369,41.8369,41.8132,41.8132,2600.0
2013-08-02 10:55:00,53.05,53.05,53.02,53.03,1800.0,41.8211,41.8211,41.7975,41.8054,1800.0
2013-08-02 11:00:00,53.03,53.04,53.0,53.01,7700.0,41.8054,41.8132,41.7817,41.7896,7700.0
2013-08-02 11:05:00,52.99,53.0,52.98,52.98,6300.0,41.7738,41.7817,41.7659,41.7659,6300.0
2013-08-02 11:10:00,53.0,53.0,52.99,53.0,2200.0,41.7817,41.7817,41.7738,41.7817,2200.0
2013-08-02 11:15:00,53.02,53.04,53.02,53.04,2800.0,41.7975,41.8132,41.7975,41.8132,2800.0
2013-08-02 11:20:00,53.03,53.03,53.0,53.03,28700.0,41.8054,41.8054,41.7817,41.8054,28700.0
2013-08-02 11:25:00,53.04,53.05,53.04,53.05,2500.0,41.8132,41.8211,41.8132,41.8211,2500.0
2013-08-02 11:30:00,53.09,53.09,53.07,53.07,3700.0,41.8527,41.8527,41.8369,41.8369,3700.0
2013-08-02 11:35:00,53.07,53.1,53.07,53.08,2800.0,41.8369,41.8605,41.8369,41.8448,2800.0
2013-08-02 11:40:00,53.08,53.08,53.07,53.08,900.0,41.8448,41.8448,41.8369,41.8448,900.0
2013-08-02 11:45:00,53.06,53.06,53.05,53.05,1300.0,41.829,41.829,41.8211,41.8211,1300.0
2013-08-02 11:50:00,53.06,53.07,53.05,53.07,1400.0,41.829,41.8369,41.8211,41.8369,1400.0
2013-08-02 11:55:00,53.07,53.07,53.06,53.06,2400.0,41.8369,41.8369,41.829,41.829,2400.0
2013-08-02 12:00:00,53.06,53.08,53.06,53.07,1100.0,41.829,41.8448,41.829,41.8369,1100.0
2013-08-02 12:05:00,53.06,53.08,53.06,53.07,700.0,41.829,41.8448,41.829,41.8369,700.0
2013-08-02 12:10:00,53.08,53.08,53.07,53.07,1800.0,41.8448,41.8448,41.8369,41.8369,1800.0
2013-08-02 12:15:00,53.08,53.08,53.07,53.08,8200.0,41.8448,41.8448,41.8369,41.8448,8200.0
2013-08-02 12:20:00,53.08,53.09,53.08,53.09,3800.0,41.8448,41.8527,41.8448,41.8527,3800.0
2013-08-02 12:25:00,53.09,53.09,53.07,53.08,3800.0,41.8527,41.8527,41.8369,41.8448,3800.0
2013-08-02 12:30:00,53.08,53.12,53.08,53.12,3800.0,41.8448,41.8763,41.8448,41.8763,3800.0
2013-08-02 12:35:00,53.12,53.13,53.12,53.12,2200.0,41.8763,41.8842,41.8763,41.8763,2200.0
2013-08-02 12:40:00,53.12,53.13,53.11,53.13,900.0,41.8763,41.8842,41.8684,41.8842,900.0
2013-08-02 12:45:00,53.13,53.16,53.13,53.16,2500.0,41.8842,41.9078,41.8842,41.9078,2500.0
2013-08-02 12:50:00,53.15,53.15,53.14,53.14,3200.0,41.9,41.9,41.8921,41.8921,3200.0
2013-08-02 12:55:00,53.14,53.14,53.09,53.13,42500.0,41.8921,41.8921,41.8527,41.8842,42500.0
2013-08-02 13:00:00,53.13,53.13,53.1,53.1,9500.0,41.8842,41.8842,41.8605,41.8605,9500.0
2013-08-02 13:05:00,53.1,53.1,53.1,53.1,100.0,41.8605,41.8605,41.8605,41.8605,100.0
2013-08-02 13:10:00,53.11,53.14,53.11,53.13,12500.0,41.8684,41.8921,41.8684,41.8842,12500.0
2013-08-02 13:15:00,53.14,53.16,53.14,53.15,3200.0,41.8921,41.9078,41.8921,41.9,3200.0
2013-08-02 13:20:00,53.15,53.16,53.15,53.16,200.0,41.9,41.9078,41.9,41.9078,200.0
2013-08-02 13:25:00,53.17,53.17,53.14,53.14,4400.0,41.9157,41.9157,41.8921,41.8921,4400.0
2013-08-02 13:30:00,53.14,53.14,53.12,53.13,4000.0,41.8921,41.8921,41.8763,41.8842,4000.0
2013-08-02 13:35:00,53.12,53.13,53.1,53.1,2000.0,41.8763,41.8842,41.8605,41.8605,2000.0
2013-08-02 13:40:00,53.11,53.11,53.09,53.1,3600.0,41.8684,41.8684,41.8527,41.8605,3600.0
2013-08-02 13:45:00,53.12,53.12,53.1,53.1,3900.0,41.8763,41.8763,41.8605,41.8605,3900.0
2013-08-02 13:50:00,53.12,53.12,53.12,53.12,400.0,41.8763,41.8763,41.8763,41.8763,400.0
2013-08-02 13:55:00,53.11,53.13,53.11,53.12,2700.0,41.8684,41.8842,41.8684,41.8763,2700.0
2013-08-02 14:00:00,53.13,53.13,53.13,53.13,200.0,41.8842,41.8842,41.8842,41.8842,200.0
2013-08-02 14:05:00,53.14,53.14,53.12,53.13,2200.0,41.8921,41.8921,41.8763,41.8842,2200.0
2013-08-02 14:10:00,53.13,53.13,53.12,53.13,500.0,41.8842,41.8842,41.8763,41.8842,500.0
2013-08-02 14:15:00,53.14,53.14,53.13,53.13,1100.0,41.8921,41.8921,41.8842,41.8842,1100.0
2013-08-02 14:20:00,53.13,53.13,53.06,53.1,112000.0,41.8842,41.8842,41.829,41.8605,112000.0
2013-08-02 14:25:00,53.09,53.11,53.09,53.1,3800.0,41.8527,41.8684,41.8527,41.8605,3800.0
2013-08-02 14:30:00,53.1,53.1,53.09,53.09,4500.0,41.8605,41.8605,41.8527,41.8527,4500.0
2013-08-02 14:35:00,53.09,53.12,53.07,53.11,7300.0,41.8527,41.8763,41.8369,41.8684,7300.0
2013-08-02 14:40:00,53.1,53.13,53.1,53.12,2400.0,41.8605,41.8842,41.8605,41.8763,2400.0
2013-08-02 14:45:00,53.12,53.13,53.11,53.11,4500.0,41.8763,41.8842,41.8684,41.8684,4500.0
2013-08-02 14:50:00,53.12,53.12,53.09,53.1,7000.0,41.8763,41.8763,41.8527,41.8605,7000.0
2013-08-02 14:55:00,53.11,53.13,53.11,53.12,2600.0,41.8684,41.8842,41.8684,41.8763,2600.0
2013-08-02 15:00:00,53.12,53.14,53.12,53.13,3800.0,41.8763,41.8921,41.8763,41.8842,3800.0
2013-08-02 15:05:00,53.13,53.14,53.12,53.12,4800.0,41.8842,41.8921,41.8763,41.8763,4800.0
2013-08-02 15:10:00,53.13,53.14,53.13,53.14,4200.0,41.8842,41.8921,41.8842,41.8921,4200.0
2013-08-02 15:15:00,53.14,53.16,53.13,53.14,56900.0,41.8921,41.9078,41.8842,41.8921,56900.0
2013-08-02 15:20:00,53.15,53.15,53.15,53.15,500.0,41.9,41.9,41.9,41.9,500.0
2013-08-02 15:25:00,53.15,53.15,53.12,53.14,17500.0,41.9,41.9,41.8763,41.8921,17500.0
2013-08-02 15:30:00,53.14,53.14,53.13,53.14,1700.0,41.8921,41.8921,41.8842,41.8921,1700.0
2013-08-02 15:35:00,53.15,53.15,53.12,53.13,900.0,41.9,41.9,41.8763,41.8842,900.0
2013-08-02 15:40:00,53.13,53.16,53.13,53.16,1100.0,41.8842,41.9078,41.8842,41.9078,1100.0
2013-08-02 15:45:00,53.16,53.18,53.16,53.16,5500.0,41.9078,41.9236,41.9078,41.9078,5500.0
2013-08-02 15:50:00,53.17,53.18,53.17,53.17,6700.0,41.9157,41.9236,41.9157,41.9157,6700.0
2013-08-02 15:55:00,53.18,53.18,53.15,53.18,3700.0,41.9236,41.9236,41.9,41.9236,3700.0
2013-08-05 09:30:00,53.04,53.11,53.01,53.04,14700.0,41.8132,41.8684,41.7896,41.8132,14700.0
2013-08-05 09:35:00,53.01,53.03,52.98,53.0,15900.0,41.7896,41.8054,41.7659,41.7817,15900.0
2013-08-05 09:40:00,53.0,53.02,52.95,52.95,77300.0,41.7817,41.7975,41.7423,41.7423,77300.0
2013-08-05 09:45:00,52.94,52.96,52.92,52.95,4300.0,41.7344,41.7502,41.7186,41.7423,4300.0
2013-08-05 09:50:00,52.95,52.98,52.94,52.98,13100.0,41.7423,41.7659,41.7344,41.7659,13100.0
2013-08-05 09:55:00,52.99,53.0,52.96,52.96,49300.0,41.7738,41.7817,41.7502,41.7502,49300.0
2013-08-05 10:00:00,52.97,52.99,52.95,52.96,14900.0,41.7581,41.7738,41.7423,41.7502,14900.0
2013-08-05 10:05:00,52.98,53.0,52.97,52.98,25700.0,41.7659,41.7817,41.7581,41.7659,25700.0
2013-08-05 10:10:00,52.98,53.01,52.98,53.01,7500.0,41.7659,41.7896,41.7659,41.7896,7500.0
2013-08-05 10:15:00,53.01,53.02,53.01,53.01,5500.0,41.7896,41.7975,41.7896,41.7896,5500.0
2013-08-05 10:20:00,53.01,53.04,53.01,53.02,58900.0,41.7896,41.8132,41.7896,41.7975,58900.0
2013-08-05 10:25:00,53.02,53.03,53.02,53.03,5500.0,41.7975,41.8054,41.7975,41.8054,5500.0
2013-08-05 10:30:00,53.03,53.06,53.03,53.06,9000.0,41.8054,41.829,41.8054,41.829,9000.0
2013-08-05 10:35:00,53.08,53.08,53.07,53.08,2300.0,41.8448,41.8448,41.8369,41.8448,2300.0
2013-08-05 10:40:00,53.09,53.09,53.06,53.09,36200.0,41.8527,41.8527,41.829,41.8527,36200.0
2013-08-05 10:45:00,53.09,53.1,53.09,53.1,17900.0,41.8527,41.8605,41.8527,41.8605,17900.0
2013-08-05 10:50:00,53.11,53.11,53.09,53.09,12600.0,41.8684,41.8684,41.8527,41.8527,12600.0
2013-08-05 10:55:00,53.09,53.09,53.07,53.08,25900.0,41.8527,41.8527,41.8369,41.8448,25900.0
2013-08-05 11:00:00,53.08,53.08,53.08,53.08,1400.0,41.8448,41.8448,41.8448,41.8448,1400.0
2013-08-05 11:05:00,53.09,53.1,53.09,53.1,3400.0,41.8527,41.8605,41.8527,41.8605,3400.0
2013-08-05 11:10:00,53.1,53.1,53.09,53.09,2900.0,41.8605,41.8605,41.8527,41.8527,2900.0
2013-08-05 11:15:00,53.1,53.11,53.09,53.09,10500.0,41.8605,41.8684,41.8527,41.8527,10500.0
2013-08-05 11:20:00,53.09,53.09,53.05,53.08,31500.0,41.8527,41.8527,41.8211,41.8448,31500.0
2013-08-05 11:25:00,53.1,53.1,53.09,53.09,5800.0,41.8605,41.8605,41.8527,41.8527,5800.0
2013-08-05 11:30:00,53.09,53.09,53.05,53.06,4100.0,41.8527,41.8527,41.8211,41.829,4100.0
2013-08-05 11:35:00,53.06,53.06,53.05,53.06,2500.0,41.829,41.829,41.8211,41.829,2500.0
2013-08-05 11:40:00,53.06,53.08,53.06,53.07,2200.0,41.829,41.8448,41.829,41.8369,2200.0
2013-08-05 11:45:00,53.07,53.07,53.05,53.06,3300.0,41.8369,41.8369,41.8211,41.829,3300.0
2013-08-05 11:50:00,53.07,53.07,53.06,53.06,500.0,41.8369,41.8369,41.829,41.829,500.0
2013-08-05 11:55:00,53.07,53.08,53.07,53.08,2800.0,41.8369,41.8448,41.8369,41.8448,2800.0
2013-08-05 12:00:00,53.08,53.08,53.07,53.08,3300.0,41.8448,41.8448,41.8369,41.8448,3300.0
2013-08-05 12:05:00,53.08,53.08,53.06,53.06,10800.0,41.8448,41.8448,41.829,41.829,10800.0
2013-08-05 12:10:00,53.07,53.08,53.07,53.08,4700.0,41.8369,41.8448,41.8369,41.8448,4700.0
2013-08-05 12:15:00,53.11,53.11,53.08,53.09,69000.0,41.8684,41.8684,41.8448,41.8527,69000.0
2013-08-05 12:20:00,53.09,53.09,53.08,53.09,500.0,41.8527,41.8527,41.8448,41.8527,500.0
2013-08-05 12:25:00,53.09,53.09,53.08,53.09,2200.0,41.8527,41.8527,41.8448,41.8527,2200.0
2013-08-05 12:30:00,53.09,53.09,53.07,53.08,5600.0,41.8527,41.8527,41.8369,41.8448,5600.0
2013-08-05 12:35:00,53.07,53.07,53.05,53.05,3800.0,41.8369,41.8369,41.8211,41.8211,3800.0
2013-08-05 12:40:00,53.05,53.05,53.02,53.04,32700.0,41.8211,41.8211,41.7975,41.8132,32700.0
2013-08-05 12:45:00,53.03,53.04,53.03,53.04,1100.0,41.8054,41.8132,41.8054,41.8132,1100.0
2013-08-05 12:50:00,53.04,53.05,53.04,53.05,4200.0,41.8132,41.8211,41.8132,41.8211,4200.0
2013-08-05 12:55:00,53.05,53.06,53.05,53.06,4300.0,41.8211,41.829,41.8211,41.829,4300.0
2013-08-05 13:00:00,53.06,53.06,53.04,53.04,3000.0,41.829,41.829,41.8132,41.8132,3000.0
2013-08-05 13:05:00,53.03,53.03,52.99,52.99,2800.0,41.8054,41.8054,41.7738,41.7738,2800.0
2013-08-05 13:10:00,53.0,53.0,53.0,53.0,1000.0,41.7817,41.7817,41.7817,41.7817,1000.0
2013-08-05 13:15:00,53.01,53.02,53.01,53.02,3800.0,41.7896,41.7975,41.7896,41.7975,3800.0
2013-08-05 13:20:00,53.02,53.05,53.02,53.05,2500.0,41.7975,41.8211,41.7975,41.8211,2500.0
2013-08-05 13:25:00,53.05,53.05,53.05,53.05,1400.0,41.8211,41.8211,41.8211,41.8211,1400.0
2013-08-05 13:30:00,53.05,53.06,53.05,53.05,2800.0,41.8211,41.829,41.8211,41.8211,2800.0
2013-08-05 13:35:00,53.05,53.05,53.04,53.04,3000.0,41.8211,41.8211,41.8132,41.8132,3000.0
2013-08-05 13:40:00,53.04,53.06,53.04,53.06,7400.0,41.8132,41.829,41.8132,41.829,7400.0
2013-08-05 13:45:00,53.05,53.05,52.99,53.02,91800.0,41.8211,41.8211,41.7738,41.7975,91800.0
2013-08-05 13:50:00,53.03,53.03,53.03,53.03,200.0,41.8054,41.8054,41.8054,41.8054,200.0
2013-08-05 13:55:00,53.04,53.06,53.04,53.05,9900.0,41.8132,41.829,41.8132,41.8211,9900.0
2013-08-05 14:00:00,53.05,53.05,53.01,53.03,5700.0,41.8211,41.8211,41.7896,41.8054,5700.0
2013-08-05 14:05:00,53.05,53.05,53.05,53.05,100.0,41.8211,41.8211,41.8211,41.8211,100.0
2013-08-05 14:10:00,53.05,53.08,53.05,53.07,5900.0,41.8211,41.8448,41.8211,41.8369,5900.0
2013-08-05 14:15:00,53.07,53.07,53.05,53.05,4400.0,41.8369,41.8369,41.8211,41.8211,4400.0
2013-08-05 14:20:00,53.04,53.04,53.03,53.03,1400.0,41.8132,41.8132,41.8054,41.8054,1400.0
2013-08-05 14:25:00,53.03,53.05,53.03,53.05,3300.0,41.8054,41.8211,41.8054,41.8211,3300.0
2013-08-05 14:30:00,53.06,53.06,53.05,53.05,200.0,41.829,41.829,41.8211,41.8211,200.0
2013-08-05 14:35:00,53.06,53.06,53.06,53.06,2100.0,41.829,41.829,41.829,41.829,2100.0
2013-08-05 14:40:00,53.07,53.07,53.05,53.06,6500.0,41.8369,41.8369,41.8211,41.829,6500.0
2013-08-05 14:45:00,53.06,53.06,53.05,53.05,26700.0,41.829,41.829,41.8211,41.8211,26700.0
2013-08-05 14:50:00,53.04,53.05,53.03,53.03,8000.0,41.8132,41.8211,41.8054,41.8054,8000.0
2013-08-05 14:55:00,53.04,53.05,53.01,53.02,338000.0,41.8132,41.8211,41.7896,41.7975,338000.0
2013-08-05 15:00:00,53.02,53.04,53.02,53.03,16800.0,41.7975,41.8132,41.7975,41.8054,16800.0
2013-08-05 15:05:00,53.03,53.04,53.03,53.04,2500.0,41.8054,41.8132,41.8054,41.8132,2500.0
2013-08-05 15:10:00,53.03,53.04,53.02,53.04,8100.0,41.8054,41.8132,41.7975,41.8132,8100.0
2013-08-05 15:15:00,53.05,53.06,53.01,53.03,219700.0,41.8211,41.829,41.7896,41.8054,219700.0
2013-08-05 15:20:00,53.04,53.04,53.03,53.04,12700.0,41.8132,41.8132,41.8054,41.8132,12700.0
2013-08-05 15:25:00,53.04,53.07,53.03,53.06,94700.0,41.8132,41.8369,41.8054,41.829,94700.0
2013-08-05 15:30:00,53.07,53.07,53.06,53.07,1600.0,41.8369,41.8369,41.829,41.8369,1600.0
2013-08-05 15:35:00,53.07,53.07,53.06,53.07,55300.0,41.8369,41.8369,41.829,41.8369,55300.0
2013-08-05 15:40:00,53.07,53.08,53.07,53.08,35200.0,41.8369,41.8448,41.8369,41.8448,35200.0
2013-08-05 15:45:00,53.08,53.09,53.06,53.06,19800.0,41.8448,41.8527,41.829,41.829,19800.0
2013-08-05 15:50:00,53.07,53.07,53.05,53.05,39000.0,41.8369,41.8369,41.8211,41.8211,39000.0
2013-08-05 15:55:00,53.05,53.08,53.04,53.07,11700.0,41.8211,41.8448,41.8132,41.8369,11700.0
2013-08-06 09:30:00,53.06,53.11,53.04,53.05,60000.0,41.829,41.8684,41.8132,41.8211,60000.0
2013-08-06 09:35:00,53.05,53.09,53.02,53.05,48400.0,41.8211,41.8527,41.7975,41.8211,48400.0
2013-08-06 09:40:00,53.05,53.05,52.99,52.99,36300.0,41.8211,41.8211,41.7738,41.7738,36300.0
2013-08-06 09:45:00,52.99,52.99,52.93,52.93,34000.0,41.7738,41.7738,41.7265,41.7265,34000.0
2013-08-06 09:50:00,52.92,52.92,52.88,52.89,48800.0,41.7186,41.7186,41.6871,41.695,48800.0
2013-08-06 09:55:00,52.88,52.92,52.87,52.92,77800.0,41.6871,41.7186,41.6792,41.7186,77800.0
2013-08-06 10:00:00,52.91,52.92,52.87,52.87,9800.0,41.7108,41.7186,41.6792,41.6792,9800.0
2013-08-06 10:05:00,52.87,52.88,52.83,52.83,15100.0,41.6792,41.6871,41.6477,41.6477,15100.0
2013-08-06 10:10:00,52.82,52.84,52.8,52.84,20100.0,41.6398,41.6556,41.624,41.6556,20100.0
2013-08-06 10:15:00,52.85,52.88,52.84,52.88,40300.0,41.6635,41.6871,41.6556,41.6871,40300.0
2013-08-06 10:20:00,52.88,52.88,52.85,52.85,6800.0,41.6871,41.6871,41.6635,41.6635,6800.0
2013-08-06 10:25:00,52.85,52.88,52.84,52.85,13900.0,41.6635,41.6871,41.6556,41.6635,13900.0
2013-08-06 10:30:00,52.83,52.83,52.75,52.75,13000.0,41.6477,41.6477,41.5846,41.5846,13000.0
2013-08-06 10:35:00,52.75,52.77,52.74,52.76,13800.0,41.5846,41.6004,41.5767,41.5925,13800.0
2013-08-06 10:40:00,52.76,52.76,52.73,52.75,1500.0,41.5925,41.5925,41.5689,41.5846,1500.0
2013-08-06 10:45:00,52.78,52.8,52.78,52.79,98000.0,41.6083,41.624,41.6083,41.6162,98000.0
2013-08-06 10:50:00,52.78,52.78,52.75,52.75,16500.0,41.6083,41.6083,41.5846,41.5846,16500.0
2013-08-06 10:55:00,52.76,52.76,52.71,52.71,8700.0,41.5925,41.5925,41.5531,41.5531,8700.0
2013-08-06 11:00:00,52.71,52.73,52.69,52.73,15000.0,41.5531,41.5689,41.5373,41.5689,15000.0
2013-08-06 11:05:00,52.72,52.73,52.72,52.73,6900.0,41.561,41.5689,41.561,41.5689,6900.0
2013-08-06 11:10:00,52.74,52.76,52.73,52.76,2900.0,41.5767,41.5925,41.5689,41.5925,2900.0
2013-08-06 11:15:00,52.76,52.77,52.75,52.77,5000.0,41.5925,41.6004,41.5846,41.6004,5000.0
2013-08-06 11:20:00,52.78,52.79,52.78,52.78,22700.0,41.6083,41.6162,41.6083,41.6083,22700.0
2013-08-06 11:25:00,52.78,52.83,52.78,52.83,13000.0,41.6083,41.6477,41.6083,41.6477,13000.0
2013-08-06 11:30:00,52.82,52.83,52.81,52.82,2900.0,41.6398,41.6477,41.6319,41.6398,2900.0
2013-08-06 11:35:00,52.82,52.82,52.81,52.82,10700.0,41.6398,41.6398,41.6319,41.6398,10700.0
2013-08-06 11:40:00,52.82,52.82,52.79,52.81,42900.0,41.6398,41.6398,41.6162,41.6319,42900.0
2013-08-06 11:45:00,52.81,52.82,52.8,52.8,1600.0,41.6319,41.6398,41.624,41.624,1600.0
2013-08-06 11:50:00,52.8,52.8,52.78,52.78,29100.0,41.624,41.624,41.6083,41.6083,29100.0
2013-08-06 11:55:00,52.8,52.8,52.78,52.8,29300.0,41.624,41.624,41.6083,41.624,29300.0
2013-08-06 12:00:00,52.8,52.81,52.8,52.81,900.0,41.624,41.6319,41.624,41.6319,900.0
2013-08-06 12:05:00,52.81,52.81,52.81,52.81,400.0,41.6319,41.6319,41.6319,41.6319,400.0
2013-08-06 12:10:00,52.81,52.82,52.8,52.8,5100.0,41.6319,41.6398,41.624,41.624,5100.0
2013-08-06 12:15:00,52.79,52.8,52.77,52.77,1900.0,41.6162,41.624,41.6004,41.6004,1900.0
2013-08-06 12:20:00,52.77,52.78,52.77,52.78,800.0,41.6004,41.6083,41.6004,41.6083,800.0
2013-08-06 12:25:00,52.79,52.79,52.79,52.79,1400.0,41.6162,41.6162,41.6162,41.6162,1400.0
2013-08-06 12:30:00,52.8,52.81,52.8,52.81,2000.0,41.624,41.6319,41.624,41.6319,2000.0
2013-08-06 12:35:00,52.8,52.8,52.8,52.8,200.0,41.624,41.624,41.624,41.624,200.0
2013-08-06 12:40:00,52.82,52.85,52.81,52.85,6800.0,41.6398,41.6635,41.6319,41.6635,6800.0
2013-08-06 12:45:00,52.85,52.85,52.85,52.85,2800.0,41.6635,41.6635,41.6635,41.6635,2800.0
2013-08-06 12:50:00,52.86,52.87,52.84,52.84,7500.0,41.6713,41.6792,41.6556,41.6556,7500.0
2013-08-06 12:55:00,52.85,52.86,52.84,52.86,3400.0,41.6635,41.6713,41.6556,41.6713,3400.0
2013-08-06 13:00:00,52.87,52.87,52.86,52.86,400.0,41.6792,41.6792,41.6713,41.6713,400.0
2013-08-06 13:05:00,52.86,52.87,52.86,52.87,600.0,41.6713,41.6792,41.6713,41.6792,600.0
2013-08-06 13:10:00,52.87,52.89,52.87,52.89,600.0,41.6792,41.695,41.6792,41.695,600.0
2013-08-06 13:15:00,52.88,52.88,52.87,52.88,700.0,41.6871,41.6871,41.6792,41.6871,700.0
2013-08-06 13:20:00,52.88,52.88,52.87,52.87,400.0,41.6871,41.6871,41.6792,41.6792,400.0
2013-08-06 13:25:00,52.88,52.88,52.87,52.87,800.0,41.6871,41.6871,41.6792,41.6792,800.0
2013-08-06 13:30:00,52.87,52.87,52.84,52.84,10800.0,41.6792,41.6792,41.6556,41.6556,10800.0
2013-08-06 13:35:00,52.84,52.85,52.83,52.83,900.0,41.6556,41.6635,41.6477,41.6477,900.0
2013-08-06 13:40:00,52.83,52.84,52.83,52.83,2600.0,41.6477,41.6556,41.6477,41.6477,2600.0
2013-08-06 13:45:00,52.84,52.84,52.82,52.83,10100.0,41.6556,41.6556,41.6398,41.6477,10100.0
2013-08-06 13:50:00,52.81,52.82,52.81,52.82,2700.0,41.6319,41.6398,41.6319,41.6398,2700.0
2013-08-06 13:55:00,52.82,52.82,52.81,52.81,48400.0,41.6398,41.6398,41.6319,41.6319,48400.0
2013-08-06 14:00:00,52.81,52.82,52.81,52.81,8500.0,41.6319,41.6398,41.6319,41.6319,8500.0
2013-08-06 14:05:00,52.81,52.82,52.81,52.81,10300.0,41.6319,41.6398,41.6319,41.6319,10300.0
2013-08-06 14:10:00,52.82,52.82,52.79,52.79,32200.0,41.6398,41.6398,41.6162,41.6162,32200.0
2013-08-06 14:15:00,52.79,52.79,52.76,52.78,27000.0,41.6162,41.6162,41.5925,41.6083,27000.0
2013-08-06 14:20:00,52.77,52.8,52.77,52.8,4300.0,41.6004,41.624,41.6004,41.624,4300.0
2013-08-06 14:25:00,52.82,52.84,52.82,52.83,5000.0,41.6398,41.6556,41.6398,41.6477,5000.0
2013-08-06 14:30:00,52.81,52.83,52.8,52.8,11400.0,41.6319,41.6477,41.624,41.624,11400.0
2013-08-06 14:35:00,52.81,52.82,52.79,52.8,11700.0,41.6319,41.6398,41.6162,41.624,11700.0
2013-08-06 14:40:00,52.8,52.81,52.77,52.79,11400.0,41.624,41.6319,41.6004,41.6162,11400.0
2013-08-06 14:45:00,52.79,52.8,52.78,52.78,8900.0,41.6162,41.624,41.6083,41.6083,8900.0
2013-08-06 14:50:00,52.79,52.82,52.79,52.81,6200.0,41.6162,41.6398,41.6162,41.6319,6200.0
2013-08-06 14:55:00,52.81,52.81,52.79,52.81,104100.0,41.6319,41.6319,41.6162,41.6319,104100.0
2013-08-06 15:00:00,52.81,52.83,52.8,52.81,11600.0,41.6319,41.6477,41.624,41.6319,11600.0
2013-08-06 15:05:00,52.81,52.83,52.79,52.79,13500.0,41.6319,41.6477,41.6162,41.6162,13500.0
2013-08-06 15:10:00,52.8,52.83,52.8,52.82,8200.0,41.624,41.6477,41.624,41.6398,8200.0
2013-08-06 15:15:00,52.82,52.82,52.8,52.81,11500.0,41.6398,41.6398,41.624,41.6319,11500.0
2013-08-06 15:20:00,52.81,52.83,52.81,52.82,5400.0,41.6319,41.6477,41.6319,41.6398,5400.0
2013-08-06 15:25:00,52.83,52.83,52.82,52.82,1000.0,41.6477,41.6477,41.6398,41.6398,1000.0
2013-08-06 15:30:00,52.83,52.83,52.79,52.79,6300.0,41.6477,41.6477,41.6162,41.6162,6300.0
2013-08-06 15:35:00,52.79,52.81,52.79,52.81,12100.0,41.6162,41.6319,41.6162,41.6319,12100.0
2013-08-06 15:40:00,52.82,52.85,52.82,52.84,14300.0,41.6398,41.6635,41.6398,41.6556,14300.0
2013-08-06 15:45:00,52.83,52.85,52.82,52.83,286200.0,41.6477,41.6635,41.6398,41.6477,286200.0
2013-08-06 15:50:00,52.83,52.83,52.78,52.78,102700.0,41.6477,41.6477,41.6083,41.6083,102700.0
2013-08-06 15:55:00,52.78,52.82,52.77,52.8,130200.0,41.6083,41.6398,41.6004,41.624,130200.0
2013-08-07 09:30:00,52.64,52.67,52.52,52.55,17600.0,41.4979,41.5216,41.4033,41.427,17600.0
2013-08-07 09:35:00,52.55,52.59,52.55,52.57,15100.0,41.427,41.4585,41.427,41.4427,15100.0
2013-08-07 09:40:00,52.57,52.63,52.57,52.63,6600.0,41.4427,41.49,41.4427,41.49,6600.0
2013-08-07 09:45:00,52.63,52.66,52.63,52.65,4800.0,41.49,41.5137,41.49,41.5058,4800.0
2013-08-07 09:50:00,52.66,52.66,52.61,52.62,5100.0,41.5137,41.5137,41.4743,41.4821,5100.0
2013-08-07 09:55:00,52.62,52.62,52.53,52.54,3000.0,41.4821,41.4821,41.4112,41.4191,3000.0
2013-08-07 10:00:00,52.51,52.51,52.47,52.48,34200.0,41.3954,41.3954,41.3639,41.3718,34200.0
2013-08-07 10:05:00,52.48,52.53,52.48,52.51,11300.0,41.3718,41.4112,41.3718,41.3954,11300.0
2013-08-07 10:10:00,52.51,52.51,52.48,52.49,5500.0,41.3954,41.3954,41.3718,41.3797,5500.0
2013-08-07 10:15:00,52.5,52.51,52.47,52.51,29500.0,41.3875,41.3954,41.3639,41.3954,29500.0
2013-08-07 10:20:00,52.52,52.52,52.49,52.49,5500.0,41.4033,41.4033,41.3797,41.3797,5500.0
2013-08-07 10:25:00,52.5,52.5,52.48,52.49,8400.0,41.3875,41.3875,41.3718,41.3797,8400.0
2013-08-07 10:30:00,52.49,52.51,52.48,52.5,2800.0,41.3797,41.3954,41.3718,41.3875,2800.0
2013-08-07 10:35:00,52.5,52.5,52.48,52.49,8400.0,41.3875,41.3875,41.3718,41.3797,8400.0
2013-08-07 10:40:00,52.49,52.54,52.48,52.53,5900.0,41.3797,41.4191,41.3718,41.4112,5900.0
2013-08-07 10:45:00,52.53,52.54,52.53,52.54,2200.0,41.4112,41.4191,41.4112,41.4191,2200.0
2013-08-07 10:50:00,52.54,52.56,52.54,52.54,8300.0,41.4191,41.4348,41.4191,41.4191,8300.0
2013-08-07 10:55:00,52.54,52.56,52.54,52.56,5700.0,41.4191,41.4348,41.4191,41.4348,5700.0
2013-08-07 11:00:00,52.57,52.57,52.56,52.56,5500.0,41.4427,41.4427,41.4348,41.4348,5500.0
2013-08-07 11:05:00,52.56,52.57,52.56,52.57,9100.0,41.4348,41.4427,41.4348,41.4427,9100.0
2013-08-07 11:10:00,52.57,52.59,52.57,52.57,5200.0,41.4427,41.4585,41.4427,41.4427,5200.0
2013-08-07 11:15:00,52.57,52.57,52.55,52.56,2000.0,41.4427,41.4427,41.427,41.4348,2000.0
2013-08-07 11:20:00,52.55,52.56,52.55,52.55,3000.0,41.427,41.4348,41.427,41.427,3000.0
2013-08-07 11:25:00,52.55,52.56,52.53,52.54,8400.0,41.427,41.4348,41.4112,41.4191,8400.0
2013-08-07 11:30:00,52.54,52.55,52.52,52.53,5900.0,41.4191,41.427,41.4033,41.4112,5900.0
2013-08-07 11:35:00,52.54,52.55,52.53,52.53,5900.0,41.4191,41.427,41.4112,41.4112,5900.0
2013-08-07 11:40:00,52.53,52.55,52.53,52.53,9600.0,41.4112,41.427,41.4112,41.4112,9600.0
2013-08-07 11:45:00,52.52,52.52,52.5,52.52,2400.0,41.4033,41.4033,41.3875,41.4033,2400.0
2013-08-07 11:50:00,52.52,52.55,52.52,52.54,19900.0,41.4033,41.427,41.4033,41.4191,19900.0
2013-08-07 11:55:00,52.54,52.54,52.53,52.53,4400.0,41.4191,41.4191,41.4112,41.4112,4400.0
2013-08-07 12:00:00,52.54,52.54,52.5,52.52,37900.0,41.4191,41.4191,41.3875,41.4033,37900.0
2013-08-07 12:05:00,52.51,52.52,52.5,52.51,11800.0,41.3954,41.4033,41.3875,41.3954,11800.0
2013-08-07 12:10:00,52.52,52.53,52.52,52.53,1200.0,41.4033,41.4112,41.4033,41.4112,1200.0
2013-08-07 12:15:00,52.54,52.54,52.53,52.54,3400.0,41.4191,41.4191,41.4112,41.4191,3400.0
2013-08-07 12:20:00,52.55,52.56,52.54,52.55,12900.0,41.427,41.4348,41.4191,41.427,12900.0
2013-08-07 12:25:00,52.55,52.55,52.54,52.54,14700.0,41.427,41.427,41.4191,41.4191,14700.0
2013-08-07 12:30:00,52.54,52.57,52.54,52.57,6800.0,41.4191,41.4427,41.4191,41.4427,6800.0
2013-08-07 12:35:00,52.57,52.6,52.57,52.6,7200.0,41.4427,41.4664,41.4427,41.4664,7200.0
2013-08-07 12:40:00,52.6,52.6,52.59,52.6,6100.0,41.4664,41.4664,41.4585,41.4664,6100.0
2013-08-07 12:45:00,52.6,52.62,52.6,52.6,5000.0,41.4664,41.4821,41.4664,41.4664,5000.0
2013-08-07 12:50:00,52.6,52.61,52.6,52.61,700.0,41.4664,41.4743,41.4664,41.4743,700.0
2013-08-07 12:55:00,52.61,52.62,52.61,52.62,6100.0,41.4743,41.4821,41.4743,41.4821,6100.0
2013-08-07 13:00:00,52.62,52.64,52.62,52.62,8400.0,41.4821,41.4979,41.4821,41.4821,8400.0
2013-08-07 13:05:00,52.63,52.63,52.61,52.63,10500.0,41.49,41.49,41.4743,41.49,10500.0
2013-08-07 13:10:00,52.64,52.64,52.63,52.63,400.0,41.4979,41.4979,41.49,41.49,400.0
2013-08-07 13:15:00,52.63,52.64,52.63,52.63,1700.0,41.49,41.4979,41.49,41.49,1700.0
2013-08-07 13:20:00,52.64,52.64,52.63,52.63,7200.0,41.4979,41.4979,41.49,41.49,7200.0
2013-08-07 13:25:00,52.63,52.64,52.63,52.64,7100.0,41.49,41.4979,41.49,41.4979,7100.0
2013-08-07 13:30:00,52.65,52.66,52.62,52.62,6400.0,41.5058,41.5137,41.4821,41.4821,6400.0
2013-08-07 13:35:00,52.63,52.64,52.63,52.63,4500.0,41.49,41.4979,41.49,41.49,4500.0
2013-08-07 13:40:00,52.62,52.62,52.59,52.59,83600.0,41.4821,41.4821,41.4585,41.4585,83600.0
2013-08-07 13:45:00,52.6,52.6,52.58,52.59,9700.0,41.4664,41.4664,41.4506,41.4585,9700.0
2013-08-07 13:50:00,52.59,52.6,52.59,52.59,2900.0,41.4585,41.4664,41.4585,41.4585,2900.0
2013-08-07 13:55:00,52.6,52.63,52.6,52.63,4800.0,41.4664,41.49,41.4664,41.49,4800.0
2013-08-07 14:00:00,52.62,52.63,52.62,52.63,3000.0,41.4821,41.49,41.4821,41.49,3000.0
2013-08-07 14:05:00,52.62,52.63,52.6,52.6,12400.0,41.4821,41.49,41.4664,41.4664,12400.0
2013-08-07 14:10:00,52.59,52.61,52.59,52.61,5400.0,41.4585,41.4743,41.4585,41.4743,5400.0
2013-08-07 14:15:00,52.62,52.62,52.6,52.61,11600.0,41.4821,41.4821,41.4664,41.4743,11600.0
2013-08-07 14:20:00,52.61,52.61,52.56,52.56,8300.0,41.4743,41.4743,41.4348,41.4348,8300.0
2013-08-07 14:25:00,52.57,52.57,52.57,52.57,3200.0,41.4427,41.4427,41.4427,41.4427,3200.0
2013-08-07 14:30:00,52.58,52.58,52.57,52.57,4100.0,41.4506,41.4506,41.4427,41.4427,4100.0
2013-08-07 14:35:00,52.57,52.58,52.56,52.57,4100.0,41.4427,41.4506,41.4348,41.4427,4100.0
2013-08-07 14:40:00,52.57,52.58,52.55,52.55,8800.0,41.4427,41.4506,41.427,41.427,8800.0
2013-08-07 14:45:00,52.55,52.55,52.54,52.55,52500.0,41.427,41.427,41.4191,41.427,52500.0
2013-08-07 14:50:00,52.55,52.56,52.55,52.56,1200.0,41.427,41.4348,41.427,41.4348,1200.0
2013-08-07 14:55:00,52.57,52.59,52.57,52.57,11900.0,41.4427,41.4585,41.4427,41.4427,11900.0
2013-08-07 15:00:00,52.58,52.6,52.58,52.6,3100.0,41.4506,41.4664,41.4506,41.4664,3100.0
2013-08-07 15:05:00,52.6,52.61,52.6,52.61,8500.0,41.4664,41.4743,41.4664,41.4743,8500.0
2013-08-07 15:10:00,52.61,52.64,52.61,52.64,10500.0,41.4743,41.4979,41.4743,41.4979,10500.0
2013-08-07 15:15:00,52.64,52.64,52.61,52.61,17100.0,41.4979,41.4979,41.4743,41.4743,17100.0
2013-08-07 15:20:00,52.62,52.63,52.6,52.6,6500.0,41.4821,41.49,41.4664,41.4664,6500.0
2013-08-07 15:25:00,52.6,52.62,52.6,52.61,6500.0,41.4664,41.4821,41.4664,41.4743,6500.0
2013-08-07 15:30:00,52.62,52.62,52.58,52.58,10000.0,41.4821,41.4821,41.4506,41.4506,10000.0
2013-08-07 15:35:00,52.6,52.62,52.6,52.62,21100.0,41.4664,41.4821,41.4664,41.4821,21100.0
2013-08-07 15:40:00,52.61,52.62,52.61,52.62,600.0,41.4743,41.4821,41.4743,41.4821,600.0
2013-08-07 15:45:00,52.62,52.62,52.6,52.6,8400.0,41.4821,41.4821,41.4664,41.4664,8400.0
2013-08-07 15:50:00,52.61,52.61,52.56,52.56,127600.0,41.4743,41.4743,41.4348,41.4348,127600.0
2013-08-07 15:55:00,52.56,52.6,52.56,52.57,15700.0,41.4348,41.4664,41.4348,41.4427,15700.0
2013-08-08 09:30:00,52.89,52.89,52.81,52.84,13500.0,41.695,41.695,41.6319,41.6556,13500.0
2013-08-08 09:35:00,52.86,52.91,52.84,52.84,17300.0,41.6713,41.7108,41.6556,41.6556,17300.0
2013-08-08 09:40:00,52.86,52.87,52.84,52.84,10300.0,41.6713,41.6792,41.6556,41.6556,10300.0
2013-08-08 09:45:00,52.84,52.88,52.83,52.86,8000.0,41.6556,41.6871,41.6477,41.6713,8000.0
2013-08-08 09:50:00,52.86,52.86,52.82,52.83,3100.0,41.6713,41.6713,41.6398,41.6477,3100.0
2013-08-08 09:55:00,52.82,52.85,52.81,52.85,3400.0,41.6398,41.6635,41.6319,41.6635,3400.0
2013-08-08 10:00:00,52.86,52.86,52.83,52.83,3900.0,41.6713,41.6713,41.6477,41.6477,3900.0
2013-08-08 10:05:00,52.83,52.83,52.78,52.79,24300.0,41.6477,41.6477,41.6083,41.6162,24300.0
2013-08-08 10:10:00,52.79,52.79,52.72,52.73,13600.0,41.6162,41.6162,41.561,41.5689,13600.0
2013-08-08 10:15:00,52.73,52.73,52.69,52.72,27100.0,41.5689,41.5689,41.5373,41.561,27100.0
2013-08-08 10:20:00,52.71,52.75,52.7,52.75,5200.0,41.5531,41.5846,41.5452,41.5846,5200.0
2013-08-08 10:25:00,52.74,52.77,52.74,52.77,2700.0,41.5767,41.6004,41.5767,41.6004,2700.0
2013-08-08 10:30:00,52.76,52.76,52.66,52.66,8700.0,41.5925,41.5925,41.5137,41.5137,8700.0
2013-08-08 10:35:00,52.66,52.66,52.63,52.66,8900.0,41.5137,41.5137,41.49,41.5137,8900.0
2013-08-08 10:40:00,52.66,52.66,52.66,52.66,3300.0,41.5137,41.5137,41.5137,41.5137,3300.0
2013-08-08 10:45:00,52.65,52.69,52.63,52.68,18000.0,41.5058,41.5373,41.49,41.5294,18000.0
2013-08-08 10:50:00,52.68,52.69,52.68,52.69,3900.0,41.5294,41.5373,41.5294,41.5373,3900.0
2013-08-08 10:55:00,52.7,52.7,52.69,52.69,2700.0,41.5452,41.5452,41.5373,41.5373,2700.0
2013-08-08 11:00:00,52.69,52.69,52.66,52.68,10600.0,41.5373,41.5373,41.5137,41.5294,10600.0
2013-08-08 11:05:00,52.69,52.72,52.68,52.71,3500.0,41.5373,41.561,41.5294,41.5531,3500.0
2013-08-08 11:10:00,52.72,52.73,52.71,52.71,63900.0,41.561,41.5689,41.5531,41.5531,63900.0
2013-08-08 11:15:00,52.72,52.73,52.7,52.7,5500.0,41.561,41.5689,41.5452,41.5452,5500.0
2013-08-08 11:20:00,52.74,52.75,52.73,52.73,3000.0,41.5767,41.5846,41.5689,41.5689,3000.0
2013-08-08 11:25:00,52.73,52.75,52.73,52.75,2200.0,41.5689,41.5846,41.5689,41.5846,2200.0
2013-08-08 11:30:00,52.75,52.78,52.75,52.78,8700.0,41.5846,41.6083,41.5846,41.6083,8700.0
2013-08-08 11:35:00,52.79,52.8,52.78,52.79,3700.0,41.6162,41.624,41.6083,41.6162,3700.0
2013-08-08 11:40:00,52.79,52.79,52.76,52.77,3100.0,41.6162,41.6162,41.5925,41.6004,3100.0
2013-08-08 11:45:00,52.78,52.79,52.78,52.79,5800.0,41.6083,41.6162,41.6083,41.6162,5800.0
2013-08-08 11:50:00,52.79,52.8,52.79,52.8,4200.0,41.6162,41.624,41.6162,41.624,4200.0
2013-08-08 11:55:00,52.8,52.82,52.8,52.81,4400.0,41.624,41.6398,41.624,41.6319,4400.0
2013-08-08 12:00:00,52.83,52.86,52.83,52.85,2200.0,41.6477,41.6713,41.6477,41.6635,2200.0
2013-08-08 12:05:00,52.86,52.87,52.86,52.87,2500.0,41.6713,41.6792,41.6713,41.6792,2500.0
2013-08-08 12:10:00,52.87,52.9,52.86,52.9,23800.0,41.6792,41.7029,41.6713,41.7029,23800.0
2013-08-08 12:15:00,52.91,52.94,52.91,52.94,11500.0,41.7108,41.7344,41.7108,41.7344,11500.0
2013-08-08 12:20:00,52.95,52.96,52.94,52.94,7900.0,41.7423,41.7502,41.7344,41.7344,7900.0
2013-08-08 12:25:00,52.93,52.94,52.93,52.94,1100.0,41.7265,41.7344,41.7265,41.7344,1100.0
2013-08-08 12:30:00,52.95,52.97,52.94,52.97,11700.0,41.7423,41.7581,41.7344,41.7581,11700.0
2013-08-08 12:35:00,52.97,52.98,52.97,52.98,5300.0,41.7581,41.7659,41.7581,41.7659,5300.0
2013-08-08 12:40:00,53.0,53.02,53.0,53.02,3700.0,41.7817,41.7975,41.7817,41.7975,3700.0
2013-08-08 12:45:00,53.01,53.02,53.01,53.02,198200.0,41.7896,41.7975,41.7896,41.7975,198200.0
2013-08-08 12:50:00,53.01,53.02,53.0,53.02,183300.0,41.7896,41.7975,41.7817,41.7975,183300.0
2013-08-08 12:55:00,53.01,53.01,53.0,53.01,23400.0,41.7896,41.7896,41.7817,41.7896,23400.0
2013-08-08 13:00:00,53.01,53.03,53.01,53.03,21300.0,41.7896,41.8054,41.7896,41.8054,21300.0
2013-08-08 13:05:00,53.04,53.05,53.02,53.02,11700.0,41.8132,41.8211,41.7975,41.7975,11700.0
2013-08-08 13:10:00,53.01,53.01,53.0,53.0,38900.0,41.7896,41.7896,41.7817,41.7817,38900.0
2013-08-08 13:15:00,53.0,53.01,52.99,53.0,20200.0,41.7817,41.7896,41.7738,41.7817,20200.0
2013-08-08 13:20:00,52.99,53.01,52.99,53.01,2700.0,41.7738,41.7896,41.7738,41.7896,2700.0
2013-08-08 13:25:00,53.01,53.02,53.01,53.01,11900.0,41.7896,41.7975,41.7896,41.7896,11900.0
2013-08-08 13:30:00,53.02,53.03,53.01,53.01,12700.0,41.7975,41.8054,41.7896,41.7896,12700.0
2013-08-08 13:35:00,53.01,53.02,53.0,53.0,16700.0,41.7896,41.7975,41.7817,41.7817,16700.0
2013-08-08 13:40:00,53.0,53.0,52.99,52.99,2800.0,41.7817,41.7817,41.7738,41.7738,2800.0
2013-08-08 13:45:00,52.99,53.0,52.99,53.0,3600.0,41.7738,41.7817,41.7738,41.7817,3600.0
2013-08-08 13:50:00,53.0,53.01,53.0,53.01,3200.0,41.7817,41.7896,41.7817,41.7896,3200.0
2013-08-08 13:55:00,53.01,53.02,52.97,53.0,53500.0,41.7896,41.7975,41.7581,41.7817,53500.0
2013-08-08 14:00:00,53.01,53.03,53.01,53.01,8400.0,41.7896,41.8054,41.7896,41.7896,8400.0
2013-08-08 14:05:00,53.01,53.01,53.0,53.01,8600.0,41.7896,41.7896,41.7817,41.7896,8600.0
2013-08-08 14:10:00,53.0,53.01,53.0,53.01,4100.0,41.7817,41.7896,41.7817,41.7896,4100.0
2013-08-08 14:15:00,53.0,53.0,53.0,53.0,12800.0,41.7817,41.7817,41.7817,41.7817,12800.0
2013-08-08 14:20:00,53.0,53.02,53.0,53.02,2600.0,41.7817,41.7975,41.7817,41.7975,2600.0
2013-08-08 14:25:00,53.02,53.04,53.02,53.04,2400.0,41.7975,41.8132,41.7975,41.8132,2400.0
2013-08-08 14:30:00,53.05,53.05,53.02,53.02,14900.0,41.8211,41.8211,41.7975,41.7975,14900.0
2013-08-08 14:35:00,53.02,53.03,53.02,53.02,4000.0,41.7975,41.8054,41.7975,41.7975,4000.0
2013-08-08 14:40:00,53.04,53.04,53.03,53.03,1800.0,41.8132,41.8132,41.8054,41.8054,1800.0
2013-08-08 14:45:00,53.03,53.04,53.03,53.04,1100.0,41.8054,41.8132,41.8054,41.8132,1100.0
2013-08-08 14:50:00,53.03,53.03,53.01,53.01,2500.0,41.8054,41.8054,41.7896,41.7896,2500.0
2013-08-08 14:55:00,53.01,53.03,53.01,53.02,1800.0,41.7896,41.8054,41.7896,41.7975,1800.0
2013-08-08 15:00:00,53.03,53.04,53.0,53.02,70200.0,41.8054,41.8132,41.7817,41.7975,70200.0
2013-08-08 15:05:00,53.02,53.04,53.02,53.04,3800.0,41.7975,41.8132,41.7975,41.8132,3800.0
2013-08-08 15:10:00,53.04,53.04,53.02,53.02,9700.0,41.8132,41.8132,41.7975,41.7975,9700.0
2013-08-08 15:15:00,53.03,53.03,53.02,53.02,2500.0,41.8054,41.8054,41.7975,41.7975,2500.0
2013-08-08 15:20:00,53.02,53.02,53.01,53.02,5400.0,41.7975,41.7975,41.7896,41.7975,5400.0
2013-08-08 15:25:00,53.01,53.02,53.0,53.02,40600.0,41.7896,41.7975,41.7817,41.7975,40600.0
2013-08-08 15:30:00,53.01,53.03,53.01,53.03,2400.0,41.7896,41.8054,41.7896,41.8054,2400.0
2013-08-08 15:35:00,53.03,53.04,53.01,53.03,9400.0,41.8054,41.8132,41.7896,41.8054,9400.0
2013-08-08 15:40:00,53.04,53.05,53.04,53.04,4700.0,41.8132,41.8211,41.8132,41.8132,4700.0
2013-08-08 15:45:00,53.04,53.05,53.03,53.04,5500.0,41.8132,41.8211,41.8054,41.8132,5500.0
2013-08-08 15:50:00,53.04,53.05,53.0,53.01,25200.0,41.8132,41.8211,41.7817,41.7896,25200.0
2013-08-08 15:55:00,53.01,53.02,52.98,52.99,27000.0,41.7896,41.7975,41.7659,41.7738,27000.0
2013-08-09 09:30:00,52.84,52.93,52.84,52.92,14900.0,41.6556,41.7265,41.6556,41.7186,14900.0
2013-08-09 09:35:00,52.95,52.99,52.94,52.98,8200.0,41.7423,41.7738,41.7344,41.7659,8200.0
2013-08-09 09:40:00,53.0,53.05,52.98,53.04,6000.0,41.7817,41.8211,41.7659,41.8132,6000.0
2013-08-09 09:45:00,53.04,53.09,53.04,53.07,3200.0,41.8132,41.8527,41.8132,41.8369,3200.0
2013-08-09 09:50:00,53.07,53.07,53.04,53.04,2400.0,41.8369,41.8369,41.8132,41.8132,2400.0
2013-08-09 09:55:00,53.05,53.05,53.03,53.05,3800.0,41.8211,41.8211,41.8054,41.8211,3800.0
2013-08-09 10:00:00,53.06,53.07,53.05,53.06,4600.0,41.829,41.8369,41.8211,41.829,4600.0
2013-08-09 10:05:00,53.06,53.06,52.97,53.0,5400.0,41.829,41.829,41.7581,41.7817,5400.0
2013-08-09 10:10:00,53.01,53.03,52.99,53.01,5000.0,41.7896,41.8054,41.7738,41.7896,5000.0
2013-08-09 10:15:00,53.02,53.03,52.97,52.97,27200.0,41.7975,41.8054,41.7581,41.7581,27200.0
2013-08-09 10:20:00,52.96,52.96,52.91,52.95,5500.0,41.7502,41.7502,41.7108,41.7423,5500.0
2013-08-09 10:25:00,52.94,52.96,52.93,52.96,4100.0,41.7344,41.7502,41.7265,41.7502,4100.0
2013-08-09 10:30:00,52.95,52.99,52.95,52.97,63500.0,41.7423,41.7738,41.7423,41.7581,63500.0
2013-08-09 10:35:00,52.96,52.99,52.95,52.99,19200.0,41.7502,41.7738,41.7423,41.7738,19200.0
2013-08-09 10:40:00,52.98,53.01,52.98,53.01,10600.0,41.7659,41.7896,41.7659,41.7896,10600.0
2013-08-09 10:45:00,53.02,53.02,53.01,53.01,6200.0,41.7975,41.7975,41.7896,41.7896,6200.0
2013-08-09 10:50:00,53.01,53.01,52.94,52.96,7100.0,41.7896,41.7896,41.7344,41.7502,7100.0
2013-08-09 10:55:00,52.95,52.96,52.93,52.93,15200.0,41.7423,41.7502,41.7265,41.7265,15200.0
2013-08-09 11:00:00,52.93,52.93,52.89,52.9,19000.0,41.7265,41.7265,41.695,41.7029,19000.0
2013-08-09 11:05:00,52.89,52.9,52.87,52.9,11900.0,41.695,41.7029,41.6792,41.7029,11900.0
2013-08-09 11:10:00,52.9,52.91,52.9,52.91,3200.0,41.7029,41.7108,41.7029,41.7108,3200.0
2013-08-09 11:15:00,52.91,52.93,52.89,52.9,10500.0,41.7108,41.7265,41.695,41.7029,10500.0
2013-08-09 11:20:00,52.9,52.9,52.84,52.84,10400.0,41.7029,41.7029,41.6556,41.6556,10400.0
2013-08-09 11:25:00,52.84,52.84,52.78,52.82,10900.0,41.6556,41.6556,41.6083,41.6398,10900.0
2013-08-09 11:30:00,52.81,52.82,52.8,52.82,3900.0,41.6319,41.6398,41.624,41.6398,3900.0
2013-08-09 11:35:00,52.83,52.85,52.83,52.85,6500.0,41.6477,41.6635,41.6477,41.6635,6500.0
2013-08-09 11:40:00,52.85,52.86,52.82,52.83,75700.0,41.6635,41.6713,41.6398,41.6477,75700.0
2013-08-09 11:45:00,52.83,52.88,52.83,52.88,3800.0,41.6477,41.6871,41.6477,41.6871,3800.0
2013-08-09 11:50:00,52.89,52.9,52.88,52.88,6000.0,41.695,41.7029,41.6871,41.6871,6000.0
2013-08-09 11:55:00,52.88,52.9,52.88,52.89,8300.0,41.6871,41.7029,41.6871,41.695,8300.0
2013-08-09 12:00:00,52.88,52.88,52.88,52.88,6000.0,41.6871,41.6871,41.6871,41.6871,6000.0
2013-08-09 12:05:00,52.88,52.88,52.86,52.87,5400.0,41.6871,41.6871,41.6713,41.6792,5400.0
2013-08-09 12:10:00,52.88,52.93,52.88,52.93,4900.0,41.6871,41.7265,41.6871,41.7265,4900.0
2013-08-09 12:15:00,52.92,52.92,52.9,52.9,2500.0,41.7186,41.7186,41.7029,41.7029,2500.0
2013-08-09 12:20:00,52.9,52.95,52.9,52.91,3600.0,41.7029,41.7423,41.7029,41.7108,3600.0
2013-08-09 12:25:00,52.91,52.94,52.91,52.94,1900.0,41.7108,41.7344,41.7108,41.7344,1900.0
2013-08-09 12:30:00,52.95,52.98,52.95,52.98,1200.0,41.7423,41.7659,41.7423,41.7659,1200.0
2013-08-09 12:35:00,52.99,53.01,52.98,53.01,10100.0,41.7738,41.7896,41.7659,41.7896,10100.0
2013-08-09 12:40:00,53.01,53.02,53.01,53.01,4400.0,41.7896,41.7975,41.7896,41.7896,4400.0
2013-08-09 12:45:00,53.0,53.0,53.0,53.0,100.0,41.7817,41.7817,41.7817,41.7817,100.0
2013-08-09 12:50:00,53.01,53.02,53.0,53.0,3700.0,41.7896,41.7975,41.7817,41.7817,3700.0
2013-08-09 12:55:00,52.99,52.99,52.98,52.98,1200.0,41.7738,41.7738,41.7659,41.7659,1200.0
2013-08-09 13:00:00,52.99,52.99,52.96,52.96,1700.0,41.7738,41.7738,41.7502,41.7502,1700.0
2013-08-09 13:05:00,52.96,52.98,52.96,52.98,1900.0,41.7502,41.7659,41.7502,41.7659,1900.0
2013-08-09 13:10:00,52.99,52.99,52.98,52.98,2900.0,41.7738,41.7738,41.7659,41.7659,2900.0
2013-08-09 13:15:00,52.99,52.99,52.99,52.99,1500.0,41.7738,41.7738,41.7738,41.7738,1500.0
2013-08-09 13:20:00,53.0,53.01,53.0,53.01,700.0,41.7817,41.7896,41.7817,41.7896,700.0
2013-08-09 13:25:00,53.02,53.04,53.02,53.03,3700.0,41.7975,41.8132,41.7975,41.8054,3700.0
2013-08-09 13:30:00,53.04,53.05,53.04,53.05,1000.0,41.8132,41.8211,41.8132,41.8211,1000.0
2013-08-09 13:35:00,53.05,53.06,53.05,53.05,1100.0,41.8211,41.829,41.8211,41.8211,1100.0
2013-08-09 13:40:00,53.06,53.06,53.05,53.05,13800.0,41.829,41.829,41.8211,41.8211,13800.0
2013-08-09 13:45:00,53.05,53.05,53.01,53.01,2100.0,41.8211,41.8211,41.7896,41.7896,2100.0
2013-08-09 13:50:00,53.02,53.04,53.01,53.04,2400.0,41.7975,41.8132,41.7896,41.8132,2400.0
2013-08-09 13:55:00,53.05,53.05,53.01,53.01,2500.0,41.8211,41.8211,41.7896,41.7896,2500.0
2013-08-09 14:00:00,53.01,53.04,53.01,53.03,1100.0,41.7896,41.8132,41.7896,41.8054,1100.0
2013-08-09 14:05:00,53.02,53.02,52.98,52.98,10100.0,41.7975,41.7975,41.7659,41.7659,10100.0
2013-08-09 14:10:00,52.99,53.01,52.99,53.01,1000.0,41.7738,41.7896,41.7738,41.7896,1000.0
2013-08-09 14:15:00,53.0,53.03,52.96,53.02,6100.0,41.7817,41.8054,41.7502,41.7975,6100.0
2013-08-09 14:20:00,53.02,53.03,53.02,53.03,1800.0,41.7975,41.8054,41.7975,41.8054,1800.0
2013-08-09 14:25:00,53.03,53.03,53.02,53.02,500.0,41.8054,41.8054,41.7975,41.7975,500.0
2013-08-09 14:30:00,53.03,53.04,53.01,53.01,2600.0,41.8054,41.8132,41.7896,41.7896,2600.0
2013-08-09 14:35:00,52.99,52.99,52.97,52.97,2300.0,41.7738,41.7738,41.7581,41.7581,2300.0
2013-08-09 14:40:00,52.98,53.0,52.97,53.0,1500.0,41.7659,41.7817,41.7581,41.7817,1500.0
2013-08-09 14:45:00,52.99,53.01,52.98,53.01,3700.0,41.7738,41.7896,41.7659,41.7896,3700.0
2013-08-09 14:50:00,53.02,53.02,53.0,53.01,19000.0,41.7975,41.7975,41.7817,41.7896,19000.0
2013-08-09 14:55:00,53.01,53.01,52.97,53.01,6300.0,41.7896,41.7896,41.7581,41.7896,6300.0
2013-08-09 15:00:00,53.02,53.02,53.01,53.02,3300.0,41.7975,41.7975,41.7896,41.7975,3300.0
2013-08-09 15:05:00,53.02,53.02,53.0,53.0,3800.0,41.7975,41.7975,41.7817,41.7817,3800.0
2013-08-09 15:10:00,53.0,53.0,52.99,52.99,900.0,41.7817,41.7817,41.7738,41.7738,900.0
2013-08-09 15:15:00,53.0,53.02,53.0,53.01,2900.0,41.7817,41.7975,41.7817,41.7896,2900.0
2013-08-09 15:20:00,53.02,53.04,53.01,53.01,4600.0,41.7975,41.8132,41.7896,41.7896,4600.0
2013-08-09 15:25:00,53.02,53.04,52.99,53.0,25400.0,41.7975,41.8132,41.7738,41.7817,25400.0
2013-08-09 15:30:00,53.0,53.0,52.97,52.97,29000.0,41.7817,41.7817,41.7581,41.7581,29000.0
2013-08-09 15:35:00,52.98,53.0,52.98,52.99,15200.0,41.7659,41.7817,41.7659,41.7738,15200.0
2013-08-09 15:40:00,52.99,53.0,52.96,52.96,9700.0,41.7738,41.7817,41.7502,41.7502,9700.0
2013-08-09 15:45:00,52.97,52.98,52.95,52.97,16000.0,41.7581,41.7659,41.7423,41.7581,16000.0
2013-08-09 15:50:00,52.97,52.98,52.93,52.93,36700.0,41.7581,41.7659,41.7265,41.7265,36700.0
2013-08-09 15:55:00,52.94,52.97,52.93,52.95,28400.0,41.7344,41.7581,41.7265,41.7423,28400.0
2013-08-12 09:30:00,52.79,52.79,52.68,52.77,14800.0,41.6162,41.6162,41.5294,41.6004,14800.0
2013-08-12 09:35:00,52.8,52.85,52.8,52.85,2200.0,41.624,41.6635,41.624,41.6635,2200.0
2013-08-12 09:40:00,52.87,52.87,52.86,52.87,4100.0,41.6792,41.6792,41.6713,41.6792,4100.0
2013-08-12 09:45:00,52.89,52.9,52.86,52.86,4300.0,41.695,41.7029,41.6713,41.6713,4300.0
2013-08-12 09:50:00,52.88,52.91,52.87,52.89,10300.0,41.6871,41.7108,41.6792,41.695,10300.0
2013-08-12 09:55:00,52.89,52.91,52.87,52.87,21800.0,41.695,41.7108,41.6792,41.6792,21800.0
2013-08-12 10:00:00,52.87,52.93,52.87,52.88,13900.0,41.6792,41.7265,41.6792,41.6871,13900.0
2013-08-12 10:05:00,52.89,52.93,52.89,52.93,6300.0,41.695,41.7265,41.695,41.7265,6300.0
2013-08-12 10:10:00,52.93,52.94,52.9,52.93,151800.0,41.7265,41.7344,41.7029,41.7265,151800.0
2013-08-12 10:15:00,52.93,52.93,52.88,52.88,3300.0,41.7265,41.7265,41.6871,41.6871,3300.0
2013-08-12 10:20:00,52.89,52.89,52.87,52.89,1500.0,41.695,41.695,41.6792,41.695,1500.0
2013-08-12 10:25:00,52.9,52.9,52.87,52.87,4300.0,41.7029,41.7029,41.6792,41.6792,4300.0
2013-08-12 10:30:00,52.88,52.9,52.88,52.9,2400.0,41.6871,41.7029,41.6871,41.7029,2400.0
2013-08-12 10:35:00,52.91,52.95,52.9,52.93,7900.0,41.7108,41.7423,41.7029,41.7265,7900.0
2013-08-12 10:40:00,52.92,52.95,52.92,52.95,3400.0,41.7186,41.7423,41.7186,41.7423,3400.0
2013-08-12 10:45:00,52.95,52.96,52.94,52.94,6700.0,41.7423,41.7502,41.7344,41.7344,6700.0
2013-08-12 10:50:00,52.94,52.95,52.94,52.94,1200.0,41.7344,41.7423,41.7344,41.7344,1200.0
2013-08-12 10:55:00,52.94,52.97,52.94,52.97,16900.0,41.7344,41.7581,41.7344,41.7581,16900.0
2013-08-12 11:00:00,52.97,52.98,52.96,52.96,12500.0,41.7581,41.7659,41.7502,41.7502,12500.0
2013-08-12 11:05:00,52.95,52.95,52.93,52.93,5800.0,41.7423,41.7423,41.7265,41.7265,5800.0
2013-08-12 11:10:00,52.93,52.93,52.92,52.92,300.0,41.7265,41.7265,41.7186,41.7186,300.0
2013-08-12 11:15:00,52.92,52.94,52.92,52.94,1200.0,41.7186,41.7344,41.7186,41.7344,1200.0
2013-08-12 11:20:00,52.94,52.96,52.94,52.95,4300.0,41.7344,41.7502,41.7344,41.7423,4300.0
2013-08-12 11:25:00,52.94,52.97,52.94,52.97,13200.0,41.7344,41.7581,41.7344,41.7581,13200.0
2013-08-12 11:30:00,52.97,52.97,52.96,52.96,10400.0,41.7581,41.7581,41.7502,41.7502,10400.0
2013-08-12 11:35:00,52.96,52.96,52.94,52.95,4300.0,41.7502,41.7502,41.7344,41.7423,4300.0
2013-08-12 11:40:00,52.95,52.97,52.95,52.97,1600.0,41.7423,41.7581,41.7423,41.7581,1600.0
2013-08-12 11:45:00,52.96,52.96,52.92,52.92,6600.0,41.7502,41.7502,41.7186,41.7186,6600.0
2013-08-12 11:50:00,52.92,52.93,52.9,52.9,4600.0,41.7186,41.7265,41.7029,41.7029,4600.0
2013-08-12 11:55:00,52.91,52.91,52.91,52.91,200.0,41.7108,41.7108,41.7108,41.7108,200.0
2013-08-12 12:00:00,52.92,52.93,52.91,52.91,3400.0,41.7186,41.7265,41.7108,41.7108,3400.0
2013-08-12 12:05:00,52.91,52.91,52.91,52.91,1500.0,41.7108,41.7108,41.7108,41.7108,1500.0
2013-08-12 12:10:00,52.9,52.91,52.89,52.9,4600.0,41.7029,41.7108,41.695,41.7029,4600.0
2013-08-12 12:15:00,52.9,52.91,52.9,52.91,800.0,41.7029,41.7108,41.7029,41.7108,800.0
2013-08-12 12:20:00,52.91,52.92,52.91,52.91,2900.0,41.7108,41.7186,41.7108,41.7108,2900.0
2013-08-12 12:25:00,52.9,52.9,52.88,52.88,11900.0,41.7029,41.7029,41.6871,41.6871,11900.0
2013-08-12 12:30:00,52.86,52.86,52.84,52.86,22600.0,41.6713,41.6713,41.6556,41.6713,22600.0
2013-08-12 12:35:00,52.85,52.86,52.84,52.85,4600.0,41.6635,41.6713,41.6556,41.6635,4600.0
2013-08-12 12:40:00,52.84,52.87,52.84,52.86,66300.0,41.6556,41.6792,41.6556,41.6713,66300.0
2013-08-12 12:45:00,52.86,52.88,52.86,52.88,5000.0,41.6713,41.6871,41.6713,41.6871,5000.0
2013-08-12 12:50:00,52.88,52.9,52.88,52.9,5900.0,41.6871,41.7029,41.6871,41.7029,5900.0
2013-08-12 12:55:00,52.9,52.91,52.9,52.91,10100.0,41.7029,41.7108,41.7029,41.7108,10100.0
2013-08-12 13:00:00,52.92,52.92,52.9,52.9,3900.0,41.7186,41.7186,41.7029,41.7029,3900.0
2013-08-12 13:05:00,52.89,52.89,52.89,52.89,1600.0,41.695,41.695,41.695,41.695,1600.0
2013-08-12 13:10:00,52.88,52.89,52.87,52.87,1800.0,41.6871,41.695,41.6792,41.6792,1800.0
2013-08-12 13:15:00,52.86,52.87,52.85,52.87,1500.0,41.6713,41.6792,41.6635,41.6792,1500.0
2013-08-12 13:20:00,52.88,52.9,52.87,52.9,4100.0,41.6871,41.7029,41.6792,41.7029,4100.0
2013-08-12 13:25:00,52.89,52.89,52.88,52.89,1800.0,41.695,41.695,41.6871,41.695,1800.0
2013-08-12 13:30:00,52.89,52.89,52.85,52.87,65500.0,41.695,41.695,41.6635,41.6792,65500.0
2013-08-12 13:35:00,52.89,52.91,52.87,52.87,15200.0,41.695,41.7108,41.6792,41.6792,15200.0
2013-08-12 13:40:00,52.88,52.88,52.88,52.88,1600.0,41.6871,41.6871,41.6871,41.6871,1600.0
2013-08-12 13:45:00,52.89,52.89,52.85,52.85,14300.0,41.695,41.695,41.6635,41.6635,14300.0
2013-08-12 13:50:00,52.84,52.84,52.84,52.84,4500.0,41.6556,41.6556,41.6556,41.6556,4500.0
2013-08-12 13:55:00,52.84,52.84,52.84,52.84,3400.0,41.6556,41.6556,41.6556,41.6556,3400.0
2013-08-12 14:00:00,52.83,52.85,52.83,52.85,3700.0,41.6477,41.6635,41.6477,41.6635,3700.0
2013-08-12 14:05:00,52.84,52.85,52.84,52.85,4600.0,41.6556,41.6635,41.6556,41.6635,4600.0
2013-08-12 14:10:00,52.86,52.86,52.84,52.84,3800.0,41.6713,41.6713,41.6556,41.6556,3800.0
2013-08-12 14:15:00,52.84,52.86,52.84,52.86,800.0,41.6556,41.6713,41.6556,41.6713,800.0
2013-08-12 14:20:00,52.86,52.87,52.86,52.87,2100.0,41.6713,41.6792,41.6713,41.6792,2100.0
2013-08-12 14:25:00,52.87,52.88,52.86,52.86,3400.0,41.6792,41.6871,41.6713,41.6713,3400.0
2013-08-12 14:30:00,52.87,52.88,52.85,52.86,7000.0,41.6792,41.6871,41.6635,41.6713,7000.0
2013-08-12 14:35:00,52.85,52.87,52.85,52.86,5200.0,41.6635,41.6792,41.6635,41.6713,5200.0
2013-08-12 14:40:00,52.86,52.87,52.85,52.87,6300.0,41.6713,41.6792,41.6635,41.6792,6300.0
2013-08-12 14:45:00,52.87,52.88,52.86,52.88,1900.0,41.6792,41.6871,41.6713,41.6871,1900.0
2013-08-12 14:50:00,52.89,52.89,52.88,52.88,119300.0,41.695,41.695,41.6871,41.6871,119300.0
2013-08-12 14:55:00,52.88,52.89,52.88,52.89,5100.0,41.6871,41.695,41.6871,41.695,5100.0
2013-08-12 15:00:00,52.89,52.89,52.86,52.86,17400.0,41.695,41.695,41.6713,41.6713,17400.0
2013-08-12 15:05:00,52.86,52.88,52.86,52.88,2500.0,41.6713,41.6871,41.6713,41.6871,2500.0
2013-08-12 15:10:00,52.89,52.91,52.89,52.91,5700.0,41.695,41.7108,41.695,41.7108,5700.0
2013-08-12 15:15:00,52.91,52.92,52.91,52.91,5200.0,41.7108,41.7186,41.7108,41.7108,5200.0
2013-08-12 15:20:00,52.91,52.94,52.91,52.94,7800.0,41.7108,41.7344,41.7108,41.7344,7800.0
2013-08-12 15:25:00,52.93,52.93,52.87,52.9,52900.0,41.7265,41.7265,41.6792,41.7029,52900.0
2013-08-12 15:30:00,52.9,52.91,52.9,52.9,6600.0,41.7029,41.7108,41.7029,41.7029,6600.0
2013-08-12 15:35:00,52.91,52.93,52.91,52.92,8500.0,41.7108,41.7265,41.7108,41.7186,8500.0
2013-08-12 15:40:00,52.93,52.93,52.91,52.92,18900.0,41.7265,41.7265,41.7108,41.7186,18900.0
2013-08-12 15:45:00,52.92,52.94,52.92,52.93,11900.0,41.7186,41.7344,41.7186,41.7265,11900.0
2013-08-12 15:50:00,52.93,52.94,52.9,52.92,90700.0,41.7265,41.7344,41.7029,41.7186,90700.0
2013-08-12 15:55:00,52.91,52.94,52.91,52.93,20000.0,41.7108,41.7344,41.7108,41.7265,20000.0
2013-08-13 09:30:00,53.15,53.15,53.0,53.06,36500.0,41.9,41.9,41.7817,41.829,36500.0
2013-08-13 09:35:00,53.06,53.06,53.0,53.0,8000.0,41.829,41.829,41.7817,41.7817,8000.0
2013-08-13 09:40:00,52.97,52.99,52.97,52.99,10500.0,41.7581,41.7738,41.7581,41.7738,10500.0
2013-08-13 09:45:00,52.99,53.01,52.99,53.0,5000.0,41.7738,41.7896,41.7738,41.7817,5000.0
2013-08-13 09:50:00,53.0,53.0,52.95,52.96,19200.0,41.7817,41.7817,41.7423,41.7502,19200.0
2013-08-13 09:55:00,52.96,52.96,52.93,52.94,4000.0,41.7502,41.7502,41.7265,41.7344,4000.0
2013-08-13 10:00:00,52.94,52.94,52.83,52.83,104400.0,41.7344,41.7344,41.6477,41.6477,104400.0
2013-08-13 10:05:00,52.83,52.83,52.8,52.83,66400.0,41.6477,41.6477,41.624,41.6477,66400.0
2013-08-13 10:10:00,52.84,52.85,52.82,52.85,28500.0,41.6556,41.6635,41.6398,41.6635,28500.0
2013-08-13 10:15:00,52.84,52.84,52.78,52.84,35900.0,41.6556,41.6556,41.6083,41.6556,35900.0
2013-08-13 10:20:00,52.83,52.85,52.81,52.85,4400.0,41.6477,41.6635,41.6319,41.6635,4400.0
2013-08-13 10:25:00,52.84,52.86,52.83,52.86,8300.0,41.6556,41.6713,41.6477,41.6713,8300.0
2013-08-13 10:30:00,52.86,52.86,52.83,52.86,17800.0,41.6713,41.6713,41.6477,41.6713,17800.0
2013-08-13 10:35:00,52.86,52.87,52.84,52.87,59400.0,41.6713,41.6792,41.6556,41.6792,59400.0
2013-08-13 10:40:00,52.88,52.9,52.88,52.9,6400.0,41.6871,41.7029,41.6871,41.7029,6400.0
2013-08-13 10:45:00,52.9,52.9,52.88,52.89,16800.0,41.7029,41.7029,41.6871,41.695,16800.0
2013-08-13 10:50:00,52.9,52.9,52.83,52.83,114700.0,41.7029,41.7029,41.6477,41.6477,114700.0
2013-08-13 10:55:00,52.83,52.87,52.81,52.87,110200.0,41.6477,41.6792,41.6319,41.6792,110200.0
2013-08-13 11:00:00,52.87,52.92,52.86,52.91,27200.0,41.6792,41.7186,41.6713,41.7108,27200.0
2013-08-13 11:05:00,52.91,52.92,52.87,52.92,31600.0,41.7108,41.7186,41.6792,41.7186,31600.0
2013-08-13 11:10:00,52.91,52.92,52.91,52.91,1700.0,41.7108,41.7186,41.7108,41.7108,1700.0
2013-08-13 11:15:00,52.91,52.93,52.89,52.93,7300.0,41.7108,41.7265,41.695,41.7265,7300.0
2013-08-13 11:20:00,52.92,52.95,52.92,52.95,11900.0,41.7186,41.7423,41.7186,41.7423,11900.0
2013-08-13 11:25:00,52.95,52.95,52.94,52.95,700.0,41.7423,41.7423,41.7344,41.7423,700.0
2013-08-13 11:30:00,52.95,52.98,52.95,52.98,9900.0,41.7423,41.7659,41.7423,41.7659,9900.0
2013-08-13 11:35:00,52.98,52.98,52.96,52.96,6500.0,41.7659,41.7659,41.7502,41.7502,6500.0
2013-08-13 11:40:00,52.97,52.97,52.95,52.95,2900.0,41.7581,41.7581,41.7423,41.7423,2900.0
2013-08-13 11:45:00,52.96,52.97,52.96,52.96,3100.0,41.7502,41.7581,41.7502,41.7502,3100.0
2013-08-13 11:50:00,52.96,52.96,52.95,52.95,3200.0,41.7502,41.7502,41.7423,41.7423,3200.0
2013-08-13 11:55:00,52.95,52.95,52.94,52.94,3300.0,41.7423,41.7423,41.7344,41.7344,3300.0
2013-08-13 12:00:00,52.93,52.93,52.93,52.93,3300.0,41.7265,41.7265,41.7265,41.7265,3300.0
2013-08-13 12:05:00,52.92,52.94,52.92,52.94,2000.0,41.7186,41.7344,41.7186,41.7344,2000.0
2013-08-13 12:10:00,52.95,52.97,52.95,52.96,2900.0,41.7423,41.7581,41.7423,41.7502,2900.0
2013-08-13 12:15:00,52.97,53.0,52.97,53.0,12500.0,41.7581,41.7817,41.7581,41.7817,12500.0
2013-08-13 12:20:00,53.01,53.02,53.01,53.02,7100.0,41.7896,41.7975,41.7896,41.7975,7100.0
2013-08-13 12:25:00,53.02,53.06,53.02,53.06,5900.0,41.7975,41.829,41.7975,41.829,5900.0
2013-08-13 12:30:00,53.07,53.08,53.07,53.07,7500.0,41.8369,41.8448,41.8369,41.8369,7500.0
2013-08-13 12:35:00,53.08,53.08,53.08,53.08,400.0,41.8448,41.8448,41.8448,41.8448,400.0
2013-08-13 12:40:00,53.08,53.1,53.08,53.08,14600.0,41.8448,41.8605,41.8448,41.8448,14600.0
2013-08-13 12:45:00,53.08,53.1,53.08,53.1,25800.0,41.8448,41.8605,41.8448,41.8605,25800.0
2013-08-13 12:50:00,53.1,53.13,53.1,53.13,7000.0,41.8605,41.8842,41.8605,41.8842,7000.0
2013-08-13 12:55:00,53.13,53.14,53.12,53.12,8700.0,41.8842,41.8921,41.8763,41.8763,8700.0
2013-08-13 13:00:00,53.11,53.13,53.11,53.12,2600.0,41.8684,41.8842,41.8684,41.8763,2600.0
2013-08-13 13:05:00,53.12,53.13,53.11,53.13,2100.0,41.8763,41.8842,41.8684,41.8842,2100.0
2013-08-13 13:10:00,53.14,53.17,53.14,53.17,4800.0,41.8921,41.9157,41.8921,41.9157,4800.0
2013-08-13 13:15:00,53.16,53.18,53.16,53.16,3300.0,41.9078,41.9236,41.9078,41.9078,3300.0
2013-08-13 13:20:00,53.18,53.19,53.18,53.18,5900.0,41.9236,41.9315,41.9236,41.9236,5900.0
2013-08-13 13:25:00,53.18,53.21,53.18,53.19,8800.0,41.9236,41.9473,41.9236,41.9315,8800.0
2013-08-13 13:30:00,53.18,53.19,53.18,53.18,3000.0,41.9236,41.9315,41.9236,41.9236,3000.0
2013-08-13 13:35:00,53.17,53.17,53.16,53.16,2700.0,41.9157,41.9157,41.9078,41.9078,2700.0
2013-08-13 13:40:00,53.17,53.17,53.13,53.14,11400.0,41.9157,41.9157,41.8842,41.8921,11400.0
2013-08-13 13:45:00,53.14,53.16,53.12,53.15,203100.0,41.8921,41.9078,41.8763,41.9,203100.0
2013-08-13 13:50:00,53.16,53.16,53.15,53.15,1900.0,41.9078,41.9078,41.9,41.9,1900.0
2013-08-13 13:55:00,53.15,53.17,53.15,53.16,3500.0,41.9,41.9157,41.9,41.9078,3500.0
2013-08-13 14:00:00,53.15,53.17,53.15,53.16,1400.0,41.9,41.9157,41.9,41.9078,1400.0
2013-08-13 14:05:00,53.16,53.17,53.16,53.17,900.0,41.9078,41.9157,41.9078,41.9157,900.0
2013-08-13 14:10:00,53.17,53.17,53.16,53.16,1900.0,41.9157,41.9157,41.9078,41.9078,1900.0
2013-08-13 14:15:00,53.16,53.16,53.15,53.15,32300.0,41.9078,41.9078,41.9,41.9,32300.0
2013-08-13 14:20:00,53.15,53.18,53.15,53.17,10600.0,41.9,41.9236,41.9,41.9157,10600.0
2013-08-13 14:25:00,53.17,53.17,53.17,53.17,3400.0,41.9157,41.9157,41.9157,41.9157,3400.0
2013-08-13 14:30:00,53.17,53.17,53.14,53.14,13300.0,41.9157,41.9157,41.8921,41.8921,13300.0
2013-08-13 14:35:00,53.14,53.14,53.13,53.13,200.0,41.8921,41.8921,41.8842,41.8842,200.0
2013-08-13 14:40:00,53.13,53.14,53.13,53.14,1800.0,41.8842,41.8921,41.8842,41.8921,1800.0
2013-08-13 14:45:00,53.16,53.16,53.13,53.13,1200.0,41.9078,41.9078,41.8842,41.8842,1200.0
2013-08-13 14:50:00,53.14,53.16,53.14,53.16,1400.0,41.8921,41.9078,41.8921,41.9078,1400.0
2013-08-13 14:55:00,53.16,53.17,53.13,53.17,13400.0,41.9078,41.9157,41.8842,41.9157,13400.0
2013-08-13 15:00:00,53.17,53.19,53.17,53.19,700.0,41.9157,41.9315,41.9157,41.9315,700.0
2013-08-13 15:05:00,53.19,53.19,53.18,53.18,3700.0,41.9315,41.9315,41.9236,41.9236,3700.0
2013-08-13 15:10:00,53.19,53.2,53.19,53.19,4000.0,41.9315,41.9394,41.9315,41.9315,4000.0
2013-08-13 15:15:00,53.19,53.19,53.17,53.18,3500.0,41.9315,41.9315,41.9157,41.9236,3500.0
2013-08-13 15:20:00,53.19,53.23,53.19,53.22,4300.0,41.9315,41.963,41.9315,41.9551,4300.0
2013-08-13 15:25:00,53.21,53.23,53.19,53.2,76200.0,41.9473,41.963,41.9315,41.9394,76200.0
2013-08-13 15:30:00,53.2,53.21,53.2,53.2,600.0,41.9394,41.9473,41.9394,41.9394,600.0
2013-08-13 15:35:00,53.2,53.2,53.19,53.2,5500.0,41.9394,41.9394,41.9315,41.9394,5500.0
2013-08-13 15:40:00,53.19,53.2,53.16,53.16,14400.0,41.9315,41.9394,41.9078,41.9078,14400.0
2013-08-13 15:45:00,53.16,53.18,53.16,53.16,6900.0,41.9078,41.9236,41.9078,41.9078,6900.0
2013-08-13 15:50:00,53.17,53.18,53.16,53.17,35900.0,41.9157,41.9236,41.9078,41.9157,35900.0
2013-08-13 15:55:00,53.16,53.18,53.15,53.17,34900.0,41.9078,41.9236,41.9,41.9157,34900.0
2013-08-14 09:30:00,53.21,53.27,53.21,53.22,22000.0,41.9473,41.9946,41.9473,41.9551,22000.0
2013-08-14 09:35:00,53.21,53.21,53.15,53.18,22500.0,41.9473,41.9473,41.9,41.9236,22500.0
2013-08-14 09:40:00,53.19,53.2,53.15,53.17,19800.0,41.9315,41.9394,41.9,41.9157,19800.0
2013-08-14 09:45:00,53.16,53.21,53.15,53.2,14100.0,41.9078,41.9473,41.9,41.9394,14100.0
2013-08-14 09:50:00,53.2,53.2,53.17,53.19,13400.0,41.9394,41.9394,41.9157,41.9315,13400.0
2013-08-14 09:55:00,53.21,53.21,53.17,53.21,14000.0,41.9473,41.9473,41.9157,41.9473,14000.0
2013-08-14 10:00:00,53.21,53.23,53.18,53.18,85400.0,41.9473,41.963,41.9236,41.9236,85400.0
2013-08-14 10:05:00,53.18,53.2,53.15,53.16,14300.0,41.9236,41.9394,41.9,41.9078,14300.0
2013-08-14 10:10:00,53.15,53.15,53.1,53.12,7900.0,41.9,41.9,41.8605,41.8763,7900.0
2013-08-14 10:15:00,53.12,53.14,53.11,53.12,12800.0,41.8763,41.8921,41.8684,41.8763,12800.0
2013-08-14 10:20:00,53.12,53.17,53.11,53.17,9200.0,41.8763,41.9157,41.8684,41.9157,9200.0
2013-08-14 10:25:00,53.17,53.17,53.15,53.16,9900.0,41.9157,41.9157,41.9,41.9078,9900.0
2013-08-14 10:30:00,53.16,53.19,53.16,53.17,8200.0,41.9078,41.9315,41.9078,41.9157,8200.0
2013-08-14 10:35:00,53.17,53.18,53.14,53.14,4900.0,41.9157,41.9236,41.8921,41.8921,4900.0
2013-08-14 10:40:00,53.14,53.15,53.1,53.11,12300.0,41.8921,41.9,41.8605,41.8684,12300.0
2013-08-14 10:45:00,53.11,53.11,53.06,53.07,16500.0,41.8684,41.8684,41.829,41.8369,16500.0
2013-08-14 10:50:00,53.07,53.08,53.06,53.08,5500.0,41.8369,41.8448,41.829,41.8448,5500.0
2013-08-14 10:55:00,53.09,53.13,53.09,53.12,5600.0,41.8527,41.8842,41.8527,41.8763,5600.0
2013-08-14 11:00:00,53.11,53.12,53.09,53.12,21800.0,41.8684,41.8763,41.8527,41.8763,21800.0
2013-08-14 11:05:00,53.12,53.13,53.11,53.11,15700.0,41.8763,41.8842,41.8684,41.8684,15700.0
2013-08-14 11:10:00,53.12,53.12,53.09,53.1,8100.0,41.8763,41.8763,41.8527,41.8605,8100.0
2013-08-14 11:15:00,53.09,53.12,53.07,53.12,9200.0,41.8527,41.8763,41.8369,41.8763,9200.0
2013-08-14 11:20:00,53.11,53.12,53.1,53.1,10100.0,41.8684,41.8763,41.8605,41.8605,10100.0
2013-08-14 11:25:00,53.1,53.1,53.08,53.09,5400.0,41.8605,41.8605,41.8448,41.8527,5400.0
2013-08-14 11:30:00,53.1,53.11,53.09,53.11,4700.0,41.8605,41.8684,41.8527,41.8684,4700.0
2013-08-14 11:35:00,53.11,53.11,53.09,53.1,5000.0,41.8684,41.8684,41.8527,41.8605,5000.0
2013-08-14 11:40:00,53.11,53.12,53.11,53.11,11800.0,41.8684,41.8763,41.8684,41.8684,11800.0
2013-08-14 11:45:00,53.1,53.11,53.08,53.09,7800.0,41.8605,41.8684,41.8448,41.8527,7800.0
2013-08-14 11:50:00,53.09,53.1,53.07,53.07,13100.0,41.8527,41.8605,41.8369,41.8369,13100.0
2013-08-14 11:55:00,53.08,53.09,53.04,53.07,16500.0,41.8448,41.8527,41.8132,41.8369,16500.0
2013-08-14 12:00:00,53.07,53.09,53.06,53.09,9200.0,41.8369,41.8527,41.829,41.8527,9200.0
2013-08-14 12:05:00,53.09,53.11,53.08,53.08,4600.0,41.8527,41.8684,41.8448,41.8448,4600.0
2013-08-14 12:10:00,53.08,53.09,53.06,53.07,9700.0,41.8448,41.8527,41.829,41.8369,9700.0
2013-08-14 12:15:00,53.1,53.12,53.09,53.1,4300.0,41.8605,41.8763,41.8527,41.8605,4300.0
2013-08-14 12:20:00,53.1,53.1,53.07,53.08,3800.0,41.8605,41.8605,41.8369,41.8448,3800.0
2013-08-14 12:25:00,53.08,53.14,53.08,53.14,2700.0,41.8448,41.8921,41.8448,41.8921,2700.0
2013-08-14 12:30:00,53.14,53.14,53.12,53.12,6700.0,41.8921,41.8921,41.8763,41.8763,6700.0
2013-08-14 12:35:00,53.13,53.13,53.11,53.11,6100.0,41.8842,41.8842,41.8684,41.8684,6100.0
2013-08-14 12:40:00,53.11,53.12,53.1,53.12,10900.0,41.8684,41.8763,41.8605,41.8763,10900.0
2013-08-14 12:45:00,53.12,53.12,53.1,53.1,4500.0,41.8763,41.8763,41.8605,41.8605,4500.0
2013-08-14 12:50:00,53.11,53.11,53.1,53.1,6400.0,41.8684,41.8684,41.8605,41.8605,6400.0
2013-08-14 12:55:00,53.1,53.1,53.1,53.1,3800.0,41.8605,41.8605,41.8605,41.8605,3800.0
2013-08-14 13:00:00,53.09,53.12,53.09,53.11,20900.0,41.8527,41.8763,41.8527,41.8684,20900.0
2013-08-14 13:05:00,53.11,53.12,53.11,53.12,6700.0,41.8684,41.8763,41.8684,41.8763,6700.0
2013-08-14 13:10:00,53.12,53.12,53.09,53.09,5400.0,41.8763,41.8763,41.8527,41.8527,5400.0
2013-08-14 13:15:00,53.09,53.09,53.09,53.09,3900.0,41.8527,41.8527,41.8527,41.8527,3900.0
2013-08-14 13:20:00,53.12,53.12,53.09,53.11,26200.0,41.8763,41.8763,41.8527,41.8684,26200.0
2013-08-14 13:25:00,53.12,53.12,53.1,53.1,7200.0,41.8763,41.8763,41.8605,41.8605,7200.0
2013-08-14 13:30:00,53.1,53.1,53.03,53.04,20600.0,41.8605,41.8605,41.8054,41.8132,20600.0
2013-08-14 13:35:00,53.04,53.09,53.03,53.08,7100.0,41.8132,41.8527,41.8054,41.8448,7100.0
2013-08-14 13:40:00,53.07,53.08,53.06,53.06,12800.0,41.8369,41.8448,41.829,41.829,12800.0
2013-08-14 13:45:00,53.05,53.05,53.03,53.04,7700.0,41.8211,41.8211,41.8054,41.8132,7700.0
2013-08-14 13:50:00,53.05,53.07,53.05,53.07,20100.0,41.8211,41.8369,41.8211,41.8369,20100.0
2013-08-14 13:55:00,53.06,53.06,53.04,53.06,9000.0,41.829,41.829,41.8132,41.829,9000.0
2013-08-14 14:00:00,53.06,53.1,53.06,53.1,5200.0,41.829,41.8605,41.829,41.8605,5200.0
2013-08-14 14:05:00,53.09,53.11,53.09,53.11,12800.0,41.8527,41.8684,41.8527,41.8684,12800.0
2013-08-14 14:10:00,53.1,53.11,53.07,53.07,7000.0,41.8605,41.8684,41.8369,41.8369,7000.0
2013-08-14 14:15:00,53.08,53.08,53.08,53.08,3900.0,41.8448,41.8448,41.8448,41.8448,3900.0
2013-08-14 14:20:00,53.08,53.09,53.05,53.07,24900.0,41.8448,41.8527,41.8211,41.8369,24900.0
2013-08-14 14:25:00,53.07,53.08,53.07,53.07,7000.0,41.8369,41.8448,41.8369,41.8369,7000.0
2013-08-14 14:30:00,53.08,53.09,53.08,53.08,11300.0,41.8448,41.8527,41.8448,41.8448,11300.0
2013-08-14 14:35:00,53.07,53.09,53.06,53.08,3300.0,41.8369,41.8527,41.829,41.8448,3300.0
2013-08-14 14:40:00,53.09,53.11,53.08,53.09,15900.0,41.8527,41.8684,41.8448,41.8527,15900.0
2013-08-14 14:45:00,53.09,53.12,53.08,53.1,13900.0,41.8527,41.8763,41.8448,41.8605,13900.0
2013-08-14 14:50:00,53.1,53.1,53.07,53.08,87200.0,41.8605,41.8605,41.8369,41.8448,87200.0
2013-08-14 14:55:00,53.08,53.09,53.08,53.09,2100.0,41.8448,41.8527,41.8448,41.8527,2100.0
2013-08-14 15:00:00,53.09,53.1,53.08,53.08,13800.0,41.8527,41.8605,41.8448,41.8448,13800.0
2013-08-14 15:05:00,53.09,53.11,53.09,53.1,15600.0,41.8527,41.8684,41.8527,41.8605,15600.0
2013-08-14 15:10:00,53.11,53.14,53.11,53.14,5500.0,41.8684,41.8921,41.8684,41.8921,5500.0
2013-08-14 15:15:00,53.15,53.16,53.14,53.14,20800.0,41.9,41.9078,41.8921,41.8921,20800.0
2013-08-14 15:20:00,53.13,53.14,53.12,53.12,26100.0,41.8842,41.8921,41.8763,41.8763,26100.0
2013-08-14 15:25:00,53.12,53.14,53.12,53.13,7500.0,41.8763,41.8921,41.8763,41.8842,7500.0
2013-08-14 15:30:00,53.12,53.12,53.08,53.08,160900.0,41.8763,41.8763,41.8448,41.8448,160900.0
2013-08-14 15:35:00,53.08,53.09,53.08,53.09,23200.0,41.8448,41.8527,41.8448,41.8527,23200.0
2013-08-14 15:40:00,53.09,53.09,53.08,53.08,9100.0,41.8527,41.8527,41.8448,41.8448,9100.0
2013-08-14 15:45:00,53.09,53.1,53.08,53.09,47100.0,41.8527,41.8605,41.8448,41.8527,47100.0
2013-08-14 15:50:00,53.09,53.11,53.08,53.1,55900.0,41.8527,41.8684,41.8448,41.8605,55900.0
2013-08-14 15:55:00,53.09,53.1,53.05,53.05,42100.0,41.8527,41.8605,41.8211,41.8211,42100.0
2013-08-15 09:30:00,52.58,52.62,52.43,52.47,64900.0,41.4506,41.4821,41.3324,41.3639,64900.0
2013-08-15 09:35:00,52.47,52.49,52.44,52.44,16500.0,41.3639,41.3797,41.3402,41.3402,16500.0
2013-08-15 09:40:00,52.44,52.46,52.4,52.46,14000.0,41.3402,41.356,41.3087,41.356,14000.0
2013-08-15 09:45:00,52.45,52.45,52.35,52.35,29100.0,41.3481,41.3481,41.2693,41.2693,29100.0
2013-08-15 09:50:00,52.35,52.36,52.32,52.33,21600.0,41.2693,41.2772,41.2456,41.2535,21600.0
2013-08-15 09:55:00,52.31,52.32,52.29,52.31,24600.0,41.2378,41.2456,41.222,41.2378,24600.0
2013-08-15 10:00:00,52.31,52.36,52.31,52.34,67800.0,41.2378,41.2772,41.2378,41.2614,67800.0
2013-08-15 10:05:00,52.34,52.34,52.23,52.23,28300.0,41.2614,41.2614,41.1747,41.1747,28300.0
2013-08-15 10:10:00,52.22,52.24,52.17,52.21,13400.0,41.1668,41.1826,41.1274,41.1589,13400.0
2013-08-15 10:15:00,52.2,52.26,52.19,52.26,7800.0,41.151,41.1983,41.1432,41.1983,7800.0
2013-08-15 10:20:00,52.26,52.3,52.26,52.3,7600.0,41.1983,41.2299,41.1983,41.2299,7600.0
2013-08-15 10:25:00,52.31,52.36,52.3,52.35,7700.0,41.2378,41.2772,41.2299,41.2693,7700.0
2013-08-15 10:30:00,52.35,52.35,52.29,52.33,9400.0,41.2693,41.2693,41.222,41.2535,9400.0
2013-08-15 10:35:00,52.34,52.37,52.33,52.33,11000.0,41.2614,41.2851,41.2535,41.2535,11000.0
2013-08-15 10:40:00,52.33,52.34,52.3,52.33,13200.0,41.2535,41.2614,41.2299,41.2535,13200.0
2013-08-15 10:45:00,52.33,52.34,52.28,52.29,4900.0,41.2535,41.2614,41.2141,41.222,4900.0
2013-08-15 10:50:00,52.29,52.31,52.27,52.3,4800.0,41.222,41.2378,41.2062,41.2299,4800.0
2013-08-15 10:55:00,52.3,52.31,52.27,52.31,8300.0,41.2299,41.2378,41.2062,41.2378,8300.0
2013-08-15 11:00:00,52.32,52.34,52.32,52.33,1800.0,41.2456,41.2614,41.2456,41.2535,1800.0
2013-08-15 11:05:00,52.35,52.38,52.32,52.37,6300.0,41.2693,41.2929,41.2456,41.2851,6300.0
2013-08-15 11:10:00,52.38,52.43,52.38,52.4,4600.0,41.2929,41.3324,41.2929,41.3087,4600.0
2013-08-15 11:15:00,52.39,52.44,52.39,52.42,4700.0,41.3008,41.3402,41.3008,41.3245,4700.0
2013-08-15 11:20:00,52.42,52.44,52.4,52.44,3000.0,41.3245,41.3402,41.3087,41.3402,3000.0
2013-08-15 11:25:00,52.45,52.48,52.43,52.47,88600.0,41.3481,41.3718,41.3324,41.3639,88600.0
2013-08-15 11:30:00,52.48,52.5,52.48,52.48,20300.0,41.3718,41.3875,41.3718,41.3718,20300.0
2013-08-15 11:35:00,52.48,52.51,52.48,52.51,11200.0,41.3718,41.3954,41.3718,41.3954,11200.0
2013-08-15 11:40:00,52.51,52.52,52.5,52.51,9900.0,41.3954,41.4033,41.3875,41.3954,9900.0
2013-08-15 11:45:00,52.51,52.53,52.51,52.53,14400.0,41.3954,41.4112,41.3954,41.4112,14400.0
2013-08-15 11:50:00,52.53,52.53,52.5,52.51,4700.0,41.4112,41.4112,41.3875,41.3954,4700.0
2013-08-15 11:55:00,52.52,52.52,52.46,52.46,12600.0,41.4033,41.4033,41.356,41.356,12600.0
2013-08-15 12:00:00,52.46,52.47,52.46,52.47,9600.0,41.356,41.3639,41.356,41.3639,9600.0
2013-08-15 12:05:00,52.46,52.49,52.45,52.49,4100.0,41.356,41.3797,41.3481,41.3797,4100.0
2013-08-15 12:10:00,52.49,52.5,52.48,52.49,1900.0,41.3797,41.3875,41.3718,41.3797,1900.0
2013-08-15 12:15:00,52.49,52.53,52.49,52.53,6500.0,41.3797,41.4112,41.3797,41.4112,6500.0
2013-08-15 12:20:00,52.53,52.55,52.52,52.52,5800.0,41.4112,41.427,41.4033,41.4033,5800.0
2013-08-15 12:25:00,52.51,52.51,52.5,52.51,2000.0,41.3954,41.3954,41.3875,41.3954,2000.0
2013-08-15 12:30:00,52.52,52.56,52.51,52.51,9400.0,41.4033,41.4348,41.3954,41.3954,9400.0
2013-08-15 12:35:00,52.51,52.51,52.47,52.48,11100.0,41.3954,41.3954,41.3639,41.3718,11100.0
2013-08-15 12:40:00,52.48,52.5,52.48,52.49,2500.0,41.3718,41.3875,41.3718,41.3797,2500.0
2013-08-15 12:45:00,52.49,52.49,52.47,52.47,2800.0,41.3797,41.3797,41.3639,41.3639,2800.0
2013-08-15 12:50:00,52.47,52.51,52.47,52.51,7800.0,41.3639,41.3954,41.3639,41.3954,7800.0
2013-08-15 12:55:00,52.51,52.51,52.48,52.48,5400.0,41.3954,41.3954,41.3718,41.3718,5400.0
2013-08-15 13:00:00,52.48,52.5,52.48,52.49,3600.0,41.3718,41.3875,41.3718,41.3797,3600.0
2013-08-15 13:05:00,52.48,52.48,52.45,52.47,8100.0,41.3718,41.3718,41.3481,41.3639,8100.0
2013-08-15 13:10:00,52.47,52.48,52.39,52.48,15300.0,41.3639,41.3718,41.3008,41.3718,15300.0
2013-08-15 13:15:00,52.47,52.5,52.42,52.46,8400.0,41.3639,41.3875,41.3245,41.356,8400.0
2013-08-15 13:20:00,52.46,52.47,52.43,52.44,4600.0,41.356,41.3639,41.3324,41.3402,4600.0
2013-08-15 13:25:00,52.44,52.45,52.41,52.43,48100.0,41.3402,41.3481,41.3166,41.3324,48100.0
2013-08-15 13:30:00,52.42,52.49,52.42,52.49,20600.0,41.3245,41.3797,41.3245,41.3797,20600.0
2013-08-15 13:35:00,52.48,52.52,52.48,52.48,16900.0,41.3718,41.4033,41.3718,41.3718,16900.0
2013-08-15 13:40:00,52.48,52.53,52.48,52.53,15300.0,41.3718,41.4112,41.3718,41.4112,15300.0
2013-08-15 13:45:00,52.54,52.55,52.53,52.54,51100.0,41.4191,41.427,41.4112,41.4191,51100.0
2013-08-15 13:50:00,52.54,52.54,52.51,52.51,2800.0,41.4191,41.4191,41.3954,41.3954,2800.0
2013-08-15 13:55:00,52.51,52.52,52.5,52.5,3400.0,41.3954,41.4033,41.3875,41.3875,3400.0
2013-08-15 14:00:00,52.51,52.52,52.48,52.49,7300.0,41.3954,41.4033,41.3718,41.3797,7300.0
2013-08-15 14:05:00,52.49,52.5,52.46,52.46,7300.0,41.3797,41.3875,41.356,41.356,7300.0
2013-08-15 14:10:00,52.48,52.48,52.42,52.43,14800.0,41.3718,41.3718,41.3245,41.3324,14800.0
2013-08-15 14:15:00,52.42,52.47,52.41,52.47,21500.0,41.3245,41.3639,41.3166,41.3639,21500.0
2013-08-15 14:20:00,52.47,52.53,52.46,52.5,13600.0,41.3639,41.4112,41.356,41.3875,13600.0
2013-08-15 14:25:00,52.53,52.55,52.52,52.53,4800.0,41.4112,41.427,41.4033,41.4112,4800.0
2013-08-15 14:30:00,52.54,52.58,52.54,52.54,5300.0,41.4191,41.4506,41.4191,41.4191,5300.0
2013-08-15 14:35:00,52.55,52.57,52.54,52.54,2600.0,41.427,41.4427,41.4191,41.4191,2600.0
2013-08-15 14:40:00,52.53,52.56,52.53,52.55,3600.0,41.4112,41.4348,41.4112,41.427,3600.0
2013-08-15 14:45:00,52.56,52.57,52.52,52.53,8100.0,41.4348,41.4427,41.4033,41.4112,8100.0
2013-08-15 14:50:00,52.52,52.54,52.5,52.53,39700.0,41.4033,41.4191,41.3875,41.4112,39700.0
2013-08-15 14:55:00,52.53,52.55,52.52,52.53,4600.0,41.4112,41.427,41.4033,41.4112,4600.0
2013-08-15 15:00:00,52.52,52.53,52.51,52.52,6100.0,41.4033,41.4112,41.3954,41.4033,6100.0
2013-08-15 15:05:00,52.51,52.54,52.51,52.52,12900.0,41.3954,41.4191,41.3954,41.4033,12900.0
2013-08-15 15:10:00,52.53,52.53,52.47,52.48,8100.0,41.4112,41.4112,41.3639,41.3718,8100.0
2013-08-15 15:15:00,52.48,52.49,52.46,52.47,7700.0,41.3718,41.3797,41.356,41.3639,7700.0
2013-08-15 15:20:00,52.46,52.48,52.46,52.48,7100.0,41.356,41.3718,41.356,41.3718,7100.0
2013-08-15 15:25:00,52.49,52.5,52.45,52.47,71500.0,41.3797,41.3875,41.3481,41.3639,71500.0
2013-08-15 15:30:00,52.47,52.51,52.47,52.47,60700.0,41.3639,41.3954,41.3639,41.3639,60700.0
2013-08-15 15:35:00,52.47,52.48,52.46,52.48,37800.0,41.3639,41.3718,41.356,41.3718,37800.0
2013-08-15 15:40:00,52.47,52.49,52.46,52.49,3500.0,41.3639,41.3797,41.356,41.3797,3500.0
2013-08-15 15:45:00,52.49,52.52,52.49,52.5,17000.0,41.3797,41.4033,41.3797,41.3875,17000.0
2013-08-15 15:50:00,52.51,52.53,52.5,52.5,21000.0,41.3954,41.4112,41.3875,41.3875,21000.0
2013-08-15 15:55:00,52.51,52.52,52.48,52.48,22400.0,41.3954,41.4033,41.3718,41.3718,22400.0
2013-08-16 09:30:00,52.52,52.54,52.46,52.46,11300.0,41.4033,41.4191,41.356,41.356,11300.0
2013-08-16 09:35:00,52.46,52.48,52.43,52.48,12700.0,41.356,41.3718,41.3324,41.3718,12700.0
2013-08-16 09:40:00,52.51,52.51,52.47,52.48,20600.0,41.3954,41.3954,41.3639,41.3718,20600.0
2013-08-16 09:45:00,52.47,52.55,52.46,52.55,21200.0,41.3639,41.427,41.356,41.427,21200.0
2013-08-16 09:50:00,52.54,52.55,52.54,52.54,10000.0,41.4191,41.427,41.4191,41.4191,10000.0
2013-08-16 09:55:00,52.54,52.55,52.51,52.53,17500.0,41.4191,41.427,41.3954,41.4112,17500.0
2013-08-16 10:00:00,52.55,52.57,52.51,52.55,26600.0,41.427,41.4427,41.3954,41.427,26600.0
2013-08-16 10:05:00,52.57,52.58,52.55,52.56,13200.0,41.4427,41.4506,41.427,41.4348,13200.0
2013-08-16 10:10:00,52.55,52.59,52.55,52.57,3000.0,41.427,41.4585,41.427,41.4427,3000.0
2013-08-16 10:15:00,52.57,52.57,52.52,52.52,3600.0,41.4427,41.4427,41.4033,41.4033,3600.0
2013-08-16 10:20:00,52.51,52.51,52.48,52.48,1200.0,41.3954,41.3954,41.3718,41.3718,1200.0
2013-08-16 10:25:00,52.46,52.52,52.46,52.52,2200.0,41.356,41.4033,41.356,41.4033,2200.0
2013-08-16 10:30:00,52.54,52.56,52.5,52.55,10000.0,41.4191,41.4348,41.3875,41.427,10000.0
2013-08-16 10:35:00,52.56,52.6,52.56,52.6,7400.0,41.4348,41.4664,41.4348,41.4664,7400.0
2013-08-16 10:40:00,52.6,52.6,52.56,52.57,5000.0,41.4664,41.4664,41.4348,41.4427,5000.0
2013-08-16 10:45:00,52.57,52.61,52.56,52.61,7800.0,41.4427,41.4743,41.4348,41.4743,7800.0
2013-08-16 10:50:00,52.6,52.62,52.59,52.62,3800.0,41.4664,41.4821,41.4585,41.4821,3800.0
2013-08-16 10:55:00,52.61,52.61,52.6,52.6,4900.0,41.4743,41.4743,41.4664,41.4664,4900.0
2013-08-16 11:00:00,52.6,52.62,52.58,52.61,13100.0,41.4664,41.4821,41.4506,41.4743,13100.0
2013-08-16 11:05:00,52.61,52.62,52.58,52.58,3400.0,41.4743,41.4821,41.4506,41.4506,3400.0
2013-08-16 11:10:00,52.56,52.58,52.55,52.56,7600.0,41.4348,41.4506,41.427,41.4348,7600.0
2013-08-16 11:15:00,52.57,52.58,52.56,52.56,8200.0,41.4427,41.4506,41.4348,41.4348,8200.0
2013-08-16 11:20:00,52.57,52.57,52.55,52.55,1300.0,41.4427,41.4427,41.427,41.427,1300.0
2013-08-16 11:25:00,52.54,52.54,52.49,52.53,10400.0,41.4191,41.4191,41.3797,41.4112,10400.0
2013-08-16 11:30:00,52.52,52.54,52.52,52.54,3200.0,41.4033,41.4191,41.4033,41.4191,3200.0
2013-08-16 11:35:00,52.54,52.58,52.54,52.57,2000.0,41.4191,41.4506,41.4191,41.4427,2000.0
2013-08-16 11:40:00,52.58,52.61,52.58,52.6,3100.0,41.4506,41.4743,41.4506,41.4664,3100.0
2013-08-16 11:45:00,52.6,52.6,52.58,52.58,2200.0,41.4664,41.4664,41.4506,41.4506,2200.0
2013-08-16 11:50:00,52.58,52.59,52.58,52.59,14900.0,41.4506,41.4585,41.4506,41.4585,14900.0
2013-08-16 11:55:00,52.6,52.6,52.6,52.6,3300.0,41.4664,41.4664,41.4664,41.4664,3300.0
2013-08-16 12:00:00,52.59,52.61,52.57,52.6,2700.0,41.4585,41.4743,41.4427,41.4664,2700.0
2013-08-16 12:05:00,52.6,52.6,52.55,52.56,64300.0,41.4664,41.4664,41.427,41.4348,64300.0
2013-08-16 12:10:00,52.57,52.58,52.56,52.56,6300.0,41.4427,41.4506,41.4348,41.4348,6300.0
2013-08-16 12:15:00,52.57,52.59,52.57,52.57,4200.0,41.4427,41.4585,41.4427,41.4427,4200.0
2013-08-16 12:20:00,52.56,52.56,52.52,52.53,1400.0,41.4348,41.4348,41.4033,41.4112,1400.0
2013-08-16 12:25:00,52.53,52.54,52.5,52.51,4500.0,41.4112,41.4191,41.3875,41.3954,4500.0
2013-08-16 12:30:00,52.51,52.52,52.5,52.51,1900.0,41.3954,41.4033,41.3875,41.3954,1900.0
2013-08-16 12:35:00,52.51,52.52,52.5,52.51,39900.0,41.3954,41.4033,41.3875,41.3954,39900.0
2013-08-16 12:40:00,52.51,52.51,52.47,52.47,24100.0,41.3954,41.3954,41.3639,41.3639,24100.0
2013-08-16 12:45:00,52.48,52.49,52.45,52.45,5000.0,41.3718,41.3797,41.3481,41.3481,5000.0
2013-08-16 12:50:00,52.45,52.49,52.45,52.49,1500.0,41.3481,41.3797,41.3481,41.3797,1500.0
2013-08-16 12:55:00,52.49,52.49,52.47,52.47,2000.0,41.3797,41.3797,41.3639,41.3639,2000.0
2013-08-16 13:00:00,52.48,52.48,52.45,52.45,5600.0,41.3718,41.3718,41.3481,41.3481,5600.0
2013-08-16 13:05:00,52.45,52.45,52.39,52.4,6600.0,41.3481,41.3481,41.3008,41.3087,6600.0
2013-08-16 13:10:00,52.4,52.4,52.39,52.39,1300.0,41.3087,41.3087,41.3008,41.3008,1300.0
2013-08-16 13:15:00,52.38,52.41,52.38,52.41,3900.0,41.2929,41.3166,41.2929,41.3166,3900.0
2013-08-16 13:20:00,52.41,52.42,52.37,52.42,46700.0,41.3166,41.3245,41.2851,41.3245,46700.0
2013-08-16 13:25:00,52.42,52.42,52.4,52.4,3500.0,41.3245,41.3245,41.3087,41.3087,3500.0
2013-08-16 13:30:00,52.4,52.41,52.4,52.41,1300.0,41.3087,41.3166,41.3087,41.3166,1300.0
2013-08-16 13:35:00,52.41,52.41,52.36,52.36,5500.0,41.3166,41.3166,41.2772,41.2772,5500.0
2013-08-16 13:40:00,52.37,52.38,52.33,52.35,12000.0,41.2851,41.2929,41.2535,41.2693,12000.0
2013-08-16 13:45:00,52.35,52.39,52.34,52.39,2200.0,41.2693,41.3008,41.2614,41.3008,2200.0
2013-08-16 13:50:00,52.39,52.4,52.39,52.39,1600.0,41.3008,41.3087,41.3008,41.3008,1600.0
2013-08-16 13:55:00,52.39,52.41,52.39,52.4,2700.0,41.3008,41.3166,41.3008,41.3087,2700.0
2013-08-16 14:00:00,52.41,52.43,52.41,52.42,1600.0,41.3166,41.3324,41.3166,41.3245,1600.0
2013-08-16 14:05:00,52.42,52.43,52.39,52.4,3900.0,41.3245,41.3324,41.3008,41.3087,3900.0
2013-08-16 14:10:00,52.41,52.41,52.39,52.39,1100.0,41.3166,41.3166,41.3008,41.3008,1100.0
2013-08-16 14:15:00,52.39,52.39,52.34,52.36,4700.0,41.3008,41.3008,41.2614,41.2772,4700.0
2013-08-16 14:20:00,52.36,52.38,52.36,52.37,5400.0,41.2772,41.2929,41.2772,41.2851,5400.0
2013-08-16 14:25:00,52.37,52.39,52.36,52.39,800.0,41.2851,41.3008,41.2772,41.3008,800.0
2013-08-16 14:30:00,52.39,52.39,52.35,52.35,41900.0,41.3008,41.3008,41.2693,41.2693,41900.0
2013-08-16 14:35:00,52.36,52.39,52.36,52.38,12300.0,41.2772,41.3008,41.2772,41.2929,12300.0
2013-08-16 14:40:00,52.38,52.41,52.38,52.4,1900.0,41.2929,41.3166,41.2929,41.3087,1900.0
2013-08-16 14:45:00,52.42,52.43,52.41,52.43,7900.0,41.3245,41.3324,41.3166,41.3324,7900.0
2013-08-16 14:50:00,52.44,52.49,52.44,52.48,2700.0,41.3402,41.3797,41.3402,41.3718,2700.0
2013-08-16 14:55:00,52.48,52.5,52.46,52.5,4600.0,41.3718,41.3875,41.356,41.3875,4600.0
2013-08-16 15:00:00,52.49,52.49,52.47,52.47,1300.0,41.3797,41.3797,41.3639,41.3639,1300.0
2013-08-16 15:05:00,52.48,52.5,52.48,52.48,1800.0,41.3718,41.3875,41.3718,41.3718,1800.0
2013-08-16 15:10:00,52.49,52.49,52.47,52.47,1400.0,41.3797,41.3797,41.3639,41.3639,1400.0
2013-08-16 15:15:00,52.48,52.48,52.47,52.47,1700.0,41.3718,41.3718,41.3639,41.3639,1700.0
2013-08-16 15:20:00,52.45,52.48,52.45,52.48,1400.0,41.3481,41.3718,41.3481,41.3718,1400.0
2013-08-16 15:25:00,52.47,52.47,52.45,52.46,27000.0,41.3639,41.3639,41.3481,41.356,27000.0
2013-08-16 15:30:00,52.47,52.49,52.46,52.49,2300.0,41.3639,41.3797,41.356,41.3797,2300.0
2013-08-16 15:35:00,52.49,52.52,52.49,52.51,4800.0,41.3797,41.4033,41.3797,41.3954,4800.0
2013-08-16 15:40:00,52.5,52.5,52.48,52.49,8000.0,41.3875,41.3875,41.3718,41.3797,8000.0
2013-08-16 15:45:00,52.49,52.49,52.43,52.43,3900.0,41.3797,41.3797,41.3324,41.3324,3900.0
2013-08-16 15:50:00,52.44,52.45,52.43,52.43,4900.0,41.3402,41.3481,41.3324,41.3324,4900.0
2013-08-16 15:55:00,52.44,52.44,52.41,52.41,16500.0,41.3402,41.3402,41.3166,41.3166,16500.0
2013-08-19 09:30:00,52.37,52.4,52.26,52.3,99700.0,41.2851,41.3087,41.1983,41.2299,99700.0
2013-08-19 09:35:00,52.31,52.35,52.31,52.33,32600.0,41.2378,41.2693,41.2378,41.2535,32600.0
2013-08-19 09:40:00,52.32,52.39,52.32,52.34,56500.0,41.2456,41.3008,41.2456,41.2614,56500.0
2013-08-19 09:45:00,52.34,52.34,52.3,52.31,50600.0,41.2614,41.2614,41.2299,41.2378,50600.0
2013-08-19 09:50:00,52.29,52.32,52.24,52.32,100800.0,41.222,41.2456,41.1826,41.2456,100800.0
2013-08-19 09:55:00,52.33,52.37,52.32,52.37,55000.0,41.2535,41.2851,41.2456,41.2851,55000.0
2013-08-19 10:00:00,52.38,52.4,52.37,52.39,56000.0,41.2929,41.3087,41.2851,41.3008,56000.0
2013-08-19 10:05:00,52.39,52.4,52.35,52.35,31100.0,41.3008,41.3087,41.2693,41.2693,31100.0
2013-08-19 10:10:00,52.35,52.38,52.35,52.36,32700.0,41.2693,41.2929,41.2693,41.2772,32700.0
2013-08-19 10:15:00,52.37,52.39,52.35,52.36,64500.0,41.2851,41.3008,41.2693,41.2772,64500.0
2013-08-19 10:20:00,52.35,52.37,52.34,52.34,49800.0,41.2693,41.2851,41.2614,41.2614,49800.0
2013-08-19 10:25:00,52.33,52.34,52.31,52.34,39900.0,41.2535,41.2614,41.2378,41.2614,39900.0
2013-08-19 10:30:00,52.33,52.34,52.3,52.34,19100.0,41.2535,41.2614,41.2299,41.2614,19100.0
2013-08-19 10:35:00,52.33,52.38,52.33,52.37,9100.0,41.2535,41.2929,41.2535,41.2851,9100.0
2013-08-19 10:40:00,52.38,52.39,52.36,52.37,3600.0,41.2929,41.3008,41.2772,41.2851,3600.0
2013-08-19 10:45:00,52.37,52.39,52.34,52.37,19200.0,41.2851,41.3008,41.2614,41.2851,19200.0
2013-08-19 10:50:00,52.36,52.37,52.35,52.37,2500.0,41.2772,41.2851,41.2693,41.2851,2500.0
2013-08-19 10:55:00,52.38,52.38,52.33,52.35,3700.0,41.2929,41.2929,41.2535,41.2693,3700.0
2013-08-19 11:00:00,52.35,52.35,52.32,52.32,9800.0,41.2693,41.2693,41.2456,41.2456,9800.0
2013-08-19 11:05:00,52.31,52.34,52.31,52.34,2500.0,41.2378,41.2614,41.2378,41.2614,2500.0
2013-08-19 11:10:00,52.34,52.35,52.33,52.33,3600.0,41.2614,41.2693,41.2535,41.2535,3600.0
2013-08-19 11:15:00,52.32,52.32,52.3,52.3,2600.0,41.2456,41.2456,41.2299,41.2299,2600.0
2013-08-19 11:20:00,52.31,52.33,52.31,52.31,3200.0,41.2378,41.2535,41.2378,41.2378,3200.0
2013-08-19 11:25:00,52.31,52.32,52.3,52.31,2300.0,41.2378,41.2456,41.2299,41.2378,2300.0
2013-08-19 11:30:00,52.29,52.31,52.28,52.3,5800.0,41.222,41.2378,41.2141,41.2299,5800.0
2013-08-19 11:35:00,52.31,52.32,52.3,52.3,1900.0,41.2378,41.2456,41.2299,41.2299,1900.0
2013-08-19 11:40:00,52.28,52.3,52.28,52.3,2100.0,41.2141,41.2299,41.2141,41.2299,2100.0
2013-08-19 11:45:00,52.32,52.32,52.3,52.3,800.0,41.2456,41.2456,41.2299,41.2299,800.0
2013-08-19 11:50:00,52.28,52.28,52.28,52.28,1600.0,41.2141,41.2141,41.2141,41.2141,1600.0
2013-08-19 11:55:00,52.29,52.3,52.29,52.3,500.0,41.222,41.2299,41.222,41.2299,500.0
2013-08-19 12:00:00,52.29,52.29,52.25,52.28,20100.0,41.222,41.222,41.1905,41.2141,20100.0
2013-08-19 12:05:00,52.29,52.29,52.28,52.28,1900.0,41.222,41.222,41.2141,41.2141,1900.0
2013-08-19 12:10:00,52.27,52.3,52.27,52.3,1700.0,41.2062,41.2299,41.2062,41.2299,1700.0
2013-08-19 12:15:00,52.3,52.31,52.3,52.3,4500.0,41.2299,41.2378,41.2299,41.2299,4500.0
2013-08-19 12:20:00,52.3,52.3,52.28,52.28,1000.0,41.2299,41.2299,41.2141,41.2141,1000.0
2013-08-19 12:25:00,52.28,52.28,52.28,52.28,2100.0,41.2141,41.2141,41.2141,41.2141,2100.0
2013-08-19 12:30:00,52.28,52.29,52.26,52.27,3000.0,41.2141,41.222,41.1983,41.2062,3000.0
2013-08-19 12:35:00,52.27,52.27,52.25,52.25,1900.0,41.2062,41.2062,41.1905,41.1905,1900.0
2013-08-19 12:40:00,52.26,52.28,52.25,52.28,2400.0,41.1983,41.2141,41.1905,41.2141,2400.0
2013-08-19 12:45:00,52.3,52.3,52.29,52.29,6500.0,41.2299,41.2299,41.222,41.222,6500.0
2013-08-19 12:50:00,52.29,52.29,52.27,52.28,700.0,41.222,41.222,41.2062,41.2141,700.0
2013-08-19 12:55:00,52.29,52.29,52.29,52.29,2900.0,41.222,41.222,41.222,41.222,2900.0
2013-08-19 13:00:00,52.28,52.28,52.26,52.26,2300.0,41.2141,41.2141,41.1983,41.1983,2300.0
2013-08-19 13:05:00,52.27,52.27,52.26,52.27,2300.0,41.2062,41.2062,41.1983,41.2062,2300.0
2013-08-19 13:10:00,52.26,52.26,52.26,52.26,700.0,41.1983,41.1983,41.1983,41.1983,700.0
2013-08-19 13:15:00,52.26,52.26,52.24,52.25,2400.0,41.1983,41.1983,41.1826,41.1905,2400.0
2013-08-19 13:20:00,52.24,52.24,52.23,52.23,900.0,41.1826,41.1826,41.1747,41.1747,900.0
2013-08-19 13:25:00,52.22,52.23,52.22,52.23,1000.0,41.1668,41.1747,41.1668,41.1747,1000.0
2013-08-19 13:30:00,52.22,52.22,52.17,52.18,1700.0,41.1668,41.1668,41.1274,41.1353,1700.0
2013-08-19 13:35:00,52.18,52.19,52.18,52.19,700.0,41.1353,41.1432,41.1353,41.1432,700.0
2013-08-19 13:40:00,52.19,52.19,52.17,52.17,1800.0,41.1432,41.1432,41.1274,41.1274,1800.0
2013-08-19 13:45:00,52.19,52.19,52.19,52.19,200.0,41.1432,41.1432,41.1432,41.1432,200.0
2013-08-19 13:50:00,52.2,52.22,52.18,52.22,29300.0,41.151,41.1668,41.1353,41.1668,29300.0
2013-08-19 13:55:00,52.22,52.22,52.21,52.21,800.0,41.1668,41.1668,41.1589,41.1589,800.0
2013-08-19 14:00:00,52.21,52.21,52.19,52.2,900.0,41.1589,41.1589,41.1432,41.151,900.0
2013-08-19 14:05:00,52.19,52.19,52.18,52.19,1100.0,41.1432,41.1432,41.1353,41.1432,1100.0
2013-08-19 14:10:00,52.19,52.19,52.19,52.19,1400.0,41.1432,41.1432,41.1432,41.1432,1400.0
2013-08-19 14:15:00,52.2,52.2,52.2,52.2,500.0,41.151,41.151,41.151,41.151,500.0
2013-08-19 14:20:00,52.21,52.21,52.17,52.17,5800.0,41.1589,41.1589,41.1274,41.1274,5800.0
2013-08-19 14:25:00,52.18,52.19,52.16,52.19,2500.0,41.1353,41.1432,41.1195,41.1432,2500.0
2013-08-19 14:30:00,52.18,52.18,52.13,52.13,3100.0,41.1353,41.1353,41.0959,41.0959,3100.0
2013-08-19 14:35:00,52.14,52.14,52.13,52.14,800.0,41.1037,41.1037,41.0959,41.1037,800.0
2013-08-19 14:40:00,52.14,52.16,52.14,52.16,700.0,41.1037,41.1195,41.1037,41.1195,700.0
2013-08-19 14:45:00,52.16,52.17,52.16,52.16,3500.0,41.1195,41.1274,41.1195,41.1195,3500.0
2013-08-19 14:50:00,52.16,52.18,52.14,52.16,2200.0,41.1195,41.1353,41.1037,41.1195,2200.0
2013-08-19 14:55:00,52.16,52.16,52.13,52.16,4600.0,41.1195,41.1195,41.0959,41.1195,4600.0
2013-08-19 15:00:00,52.16,52.16,52.09,52.09,47900.0,41.1195,41.1195,41.0643,41.0643,47900.0
2013-08-19 15:05:00,52.1,52.11,52.09,52.09,5200.0,41.0722,41.0801,41.0643,41.0643,5200.0
2013-08-19 15:10:00,52.07,52.09,52.06,52.08,175000.0,41.0486,41.0643,41.0407,41.0564,175000.0
2013-08-19 15:15:00,52.09,52.13,52.09,52.11,4800.0,41.0643,41.0959,41.0643,41.0801,4800.0
2013-08-19 15:20:00,52.1,52.12,52.09,52.11,4300.0,41.0722,41.088,41.0643,41.0801,4300.0
2013-08-19 15:25:00,52.11,52.11,52.07,52.07,5600.0,41.0801,41.0801,41.0486,41.0486,5600.0
2013-08-19 15:30:00,52.07,52.09,52.06,52.08,5200.0,41.0486,41.0643,41.0407,41.0564,5200.0
2013-08-19 15:35:00,52.07,52.08,52.03,52.03,11000.0,41.0486,41.0564,41.017,41.017,11000.0
2013-08-19 15:40:00,52.02,52.02,51.99,52.01,16100.0,41.0091,41.0091,40.9855,41.0013,16100.0
2013-08-19 15:45:00,52.02,52.04,52.0,52.01,47700.0,41.0091,41.0249,40.9934,41.0013,47700.0
2013-08-19 15:50:00,52.02,52.03,51.99,52.01,15900.0,41.0091,41.017,40.9855,41.0013,15900.0
2013-08-19 15:55:00,52.01,52.03,51.99,52.0,12800.0,41.0013,41.017,40.9855,40.9934,12800.0
2013-08-20 09:30:00,51.95,51.95,51.86,51.9,47100.0,40.954,40.954,40.883,40.9145,47100.0
2013-08-20 09:35:00,51.91,51.91,51.87,51.9,21200.0,40.9224,40.9224,40.8909,40.9145,21200.0
2013-08-20 09:40:00,51.91,51.93,51.87,51.87,10600.0,40.9224,40.9382,40.8909,40.8909,10600.0
2013-08-20 09:45:00,51.88,51.91,51.85,51.91,9300.0,40.8988,40.9224,40.8751,40.9224,9300.0
2013-08-20 09:50:00,51.89,51.92,51.88,51.92,7400.0,40.9067,40.9303,40.8988,40.9303,7400.0
2013-08-20 09:55:00,51.91,51.95,51.9,51.93,30000.0,40.9224,40.954,40.9145,40.9382,30000.0
2013-08-20 10:00:00,51.95,52.0,51.95,51.98,5600.0,40.954,40.9934,40.954,40.9776,5600.0
2013-08-20 10:05:00,51.99,51.99,51.97,51.98,3300.0,40.9855,40.9855,40.9697,40.9776,3300.0
2013-08-20 10:10:00,51.98,51.99,51.95,51.95,17300.0,40.9776,40.9855,40.954,40.954,17300.0
2013-08-20 10:15:00,51.96,51.96,51.93,51.95,47800.0,40.9618,40.9618,40.9382,40.954,47800.0
2013-08-20 10:20:00,51.95,52.03,51.95,52.0,30800.0,40.954,41.017,40.954,40.9934,30800.0
2013-08-20 10:25:00,52.0,52.01,51.99,51.99,25100.0,40.9934,41.0013,40.9855,40.9855,25100.0
2013-08-20 10:30:00,51.98,52.01,51.98,52.01,10600.0,40.9776,41.0013,40.9776,41.0013,10600.0
2013-08-20 10:35:00,52.01,52.08,52.01,52.08,6800.0,41.0013,41.0564,41.0013,41.0564,6800.0
2013-08-20 10:40:00,52.09,52.09,52.07,52.07,19300.0,41.0643,41.0643,41.0486,41.0486,19300.0
2013-08-20 10:45:00,52.07,52.08,52.06,52.07,2800.0,41.0486,41.0564,41.0407,41.0486,2800.0
2013-08-20 10:50:00,52.09,52.09,52.06,52.06,2700.0,41.0643,41.0643,41.0407,41.0407,2700.0
2013-08-20 10:55:00,52.07,52.07,52.05,52.06,1700.0,41.0486,41.0486,41.0328,41.0407,1700.0
2013-08-20 11:00:00,52.06,52.08,52.06,52.07,2700.0,41.0407,41.0564,41.0407,41.0486,2700.0
2013-08-20 11:05:00,52.08,52.1,52.08,52.09,2700.0,41.0564,41.0722,41.0564,41.0643,2700.0
2013-08-20 11:10:00,52.09,52.09,52.08,52.08,2900.0,41.0643,41.0643,41.0564,41.0564,2900.0
2013-08-20 11:15:00,52.08,52.08,52.06,52.07,5800.0,41.0564,41.0564,41.0407,41.0486,5800.0
2013-08-20 11:20:00,52.07,52.1,52.07,52.1,5300.0,41.0486,41.0722,41.0486,41.0722,5300.0
2013-08-20 11:25:00,52.11,52.12,52.1,52.1,17600.0,41.0801,41.088,41.0722,41.0722,17600.0
2013-08-20 11:30:00,52.1,52.14,52.1,52.14,36300.0,41.0722,41.1037,41.0722,41.1037,36300.0
2013-08-20 11:35:00,52.12,52.14,52.12,52.14,3100.0,41.088,41.1037,41.088,41.1037,3100.0
2013-08-20 11:40:00,52.15,52.18,52.15,52.18,7100.0,41.1116,41.1353,41.1116,41.1353,7100.0
2013-08-20 11:45:00,52.18,52.19,52.18,52.18,6200.0,41.1353,41.1432,41.1353,41.1353,6200.0
2013-08-20 11:50:00,52.18,52.18,52.18,52.18,100.0,41.1353,41.1353,41.1353,41.1353,100.0
2013-08-20 11:55:00,52.17,52.19,52.17,52.19,44500.0,41.1274,41.1432,41.1274,41.1432,44500.0
2013-08-20 12:00:00,52.19,52.21,52.19,52.21,6300.0,41.1432,41.1589,41.1432,41.1589,6300.0
2013-08-20 12:05:00,52.21,52.22,52.2,52.2,4500.0,41.1589,41.1668,41.151,41.151,4500.0
2013-08-20 12:10:00,52.2,52.2,52.19,52.2,2700.0,41.151,41.151,41.1432,41.151,2700.0
2013-08-20 12:15:00,52.2,52.21,52.2,52.21,1500.0,41.151,41.1589,41.151,41.1589,1500.0
2013-08-20 12:20:00,52.22,52.23,52.19,52.19,3600.0,41.1668,41.1747,41.1432,41.1432,3600.0
2013-08-20 12:25:00,52.22,52.22,52.21,52.21,1400.0,41.1668,41.1668,41.1589,41.1589,1400.0
2013-08-20 12:30:00,52.22,52.22,52.16,52.16,60200.0,41.1668,41.1668,41.1195,41.1195,60200.0
2013-08-20 12:35:00,52.16,52.17,52.16,52.16,2800.0,41.1195,41.1274,41.1195,41.1195,2800.0
2013-08-20 12:40:00,52.16,52.16,52.13,52.13,3000.0,41.1195,41.1195,41.0959,41.0959,3000.0
2013-08-20 12:45:00,52.14,52.14,52.14,52.14,800.0,41.1037,41.1037,41.1037,41.1037,800.0
2013-08-20 12:50:00,52.16,52.17,52.16,52.16,1200.0,41.1195,41.1274,41.1195,41.1195,1200.0
2013-08-20 12:55:00,52.17,52.2,52.17,52.2,2300.0,41.1274,41.151,41.1274,41.151,2300.0
2013-08-20 13:00:00,52.2,52.24,52.2,52.23,3800.0,41.151,41.1826,41.151,41.1747,3800.0
2013-08-20 13:05:00,52.21,52.22,52.21,52.21,6500.0,41.1589,41.1668,41.1589,41.1589,6500.0
2013-08-20 13:10:00,52.21,52.22,52.21,52.21,1300.0,41.1589,41.1668,41.1589,41.1589,1300.0
2013-08-20 13:15:00,52.21,52.21,52.2,52.2,9900.0,41.1589,41.1589,41.151,41.151,9900.0
2013-08-20 13:20:00,52.19,52.2,52.18,52.19,3000.0,41.1432,41.151,41.1353,41.1432,3000.0
2013-08-20 13:25:00,52.18,52.18,52.16,52.16,2500.0,41.1353,41.1353,41.1195,41.1195,2500.0
2013-08-20 13:30:00,52.16,52.18,52.15,52.15,1300.0,41.1195,41.1353,41.1116,41.1116,1300.0
2013-08-20 13:35:00,52.16,52.18,52.15,52.16,2000.0,41.1195,41.1353,41.1116,41.1195,2000.0
2013-08-20 13:40:00,52.15,52.16,52.13,52.15,48500.0,41.1116,41.1195,41.0959,41.1116,48500.0
2013-08-20 13:45:00,52.15,52.18,52.15,52.18,5200.0,41.1116,41.1353,41.1116,41.1353,5200.0
2013-08-20 13:50:00,52.17,52.18,52.16,52.17,6900.0,41.1274,41.1353,41.1195,41.1274,6900.0
2013-08-20 13:55:00,52.17,52.17,52.15,52.15,2200.0,41.1274,41.1274,41.1116,41.1116,2200.0
2013-08-20 14:00:00,52.15,52.16,52.15,52.15,2900.0,41.1116,41.1195,41.1116,41.1116,2900.0
2013-08-20 14:05:00,52.16,52.17,52.14,52.14,8600.0,41.1195,41.1274,41.1037,41.1037,8600.0
2013-08-20 14:10:00,52.14,52.15,52.14,52.15,2600.0,41.1037,41.1116,41.1037,41.1116,2600.0
2013-08-20 14:15:00,52.15,52.17,52.14,52.14,6700.0,41.1116,41.1274,41.1037,41.1037,6700.0
2013-08-20 14:20:00,52.13,52.13,52.12,52.13,2600.0,41.0959,41.0959,41.088,41.0959,2600.0
2013-08-20 14:25:00,52.14,52.18,52.13,52.17,3100.0,41.1037,41.1353,41.0959,41.1274,3100.0
2013-08-20 14:30:00,52.17,52.17,52.16,52.16,2800.0,41.1274,41.1274,41.1195,41.1195,2800.0
2013-08-20 14:35:00,52.16,52.16,52.13,52.14,3900.0,41.1195,41.1195,41.0959,41.1037,3900.0
2013-08-20 14:40:00,52.15,52.16,52.15,52.15,3900.0,41.1116,41.1195,41.1116,41.1116,3900.0
2013-08-20 14:45:00,52.13,52.15,52.12,52.15,2300.0,41.0959,41.1116,41.088,41.1116,2300.0
2013-08-20 14:50:00,52.15,52.16,52.14,52.15,47900.0,41.1116,41.1195,41.1037,41.1116,47900.0
2013-08-20 14:55:00,52.15,52.15,52.11,52.13,6000.0,41.1116,41.1116,41.0801,41.0959,6000.0
2013-08-20 15:00:00,52.14,52.14,52.13,52.13,1500.0,41.1037,41.1037,41.0959,41.0959,1500.0
2013-08-20 15:05:00,52.13,52.17,52.13,52.16,4400.0,41.0959,41.1274,41.0959,41.1195,4400.0
2013-08-20 15:10:00,52.16,52.16,52.14,52.14,1500.0,41.1195,41.1195,41.1037,41.1037,1500.0
2013-08-20 15:15:00,52.15,52.17,52.15,52.16,2000.0,41.1116,41.1274,41.1116,41.1195,2000.0
2013-08-20 15:20:00,52.15,52.15,52.14,52.15,2800.0,41.1116,41.1116,41.1037,41.1116,2800.0
2013-08-20 15:25:00,52.15,52.16,52.15,52.16,1900.0,41.1116,41.1195,41.1116,41.1195,1900.0
2013-08-20 15:30:00,52.15,52.18,52.14,52.15,30900.0,41.1116,41.1353,41.1037,41.1116,30900.0
2013-08-20 15:35:00,52.15,52.16,52.14,52.14,4500.0,41.1116,41.1195,41.1037,41.1037,4500.0
2013-08-20 15:40:00,52.14,52.15,52.12,52.12,6100.0,41.1037,41.1116,41.088,41.088,6100.0
2013-08-20 15:45:00,52.12,52.13,52.08,52.1,13500.0,41.088,41.0959,41.0564,41.0722,13500.0
2013-08-20 15:50:00,52.09,52.1,52.08,52.08,15000.0,41.0643,41.0722,41.0564,41.0564,15000.0
2013-08-20 15:55:00,52.07,52.09,52.06,52.06,15500.0,41.0486,41.0643,41.0407,41.0407,15500.0
2013-08-21 09:30:00,51.77,51.85,51.75,51.78,19700.0,40.8121,40.8751,40.7963,40.8199,19700.0
2013-08-21 09:35:00,51.77,51.82,51.74,51.82,3900.0,40.8121,40.8515,40.7884,40.8515,3900.0
2013-08-21 09:40:00,51.82,51.83,51.79,51.81,8900.0,40.8515,40.8594,40.8278,40.8436,8900.0
2013-08-21 09:45:00,51.85,51.87,51.84,51.86,6800.0,40.8751,40.8909,40.8672,40.883,6800.0
2013-08-21 09:50:00,51.85,51.85,51.79,51.79,5300.0,40.8751,40.8751,40.8278,40.8278,5300.0
2013-08-21 09:55:00,51.77,51.81,51.77,51.79,1300.0,40.8121,40.8436,40.8121,40.8278,1300.0
2013-08-21 10:00:00,51.8,51.86,51.77,51.86,15600.0,40.8357,40.883,40.8121,40.883,15600.0
2013-08-21 10:05:00,51.84,51.84,51.8,51.8,4600.0,40.8672,40.8672,40.8357,40.8357,4600.0
2013-08-21 10:10:00,51.79,51.81,51.73,51.73,3900.0,40.8278,40.8436,40.7805,40.7805,3900.0
2013-08-21 10:15:00,51.73,51.78,51.73,51.77,5800.0,40.7805,40.8199,40.7805,40.8121,5800.0
2013-08-21 10:20:00,51.78,51.82,51.78,51.82,7000.0,40.8199,40.8515,40.8199,40.8515,7000.0
2013-08-21 10:25:00,51.8,51.8,51.77,51.79,4600.0,40.8357,40.8357,40.8121,40.8278,4600.0
2013-08-21 10:30:00,51.77,51.77,51.74,51.74,3600.0,40.8121,40.8121,40.7884,40.7884,3600.0
2013-08-21 10:35:00,51.74,51.77,51.71,51.77,9400.0,40.7884,40.8121,40.7648,40.8121,9400.0
2013-08-21 10:40:00,51.78,51.81,51.78,51.81,5500.0,40.8199,40.8436,40.8199,40.8436,5500.0
2013-08-21 10:45:00,51.81,51.81,51.79,51.79,3200.0,40.8436,40.8436,40.8278,40.8278,3200.0
2013-08-21 10:50:00,51.79,51.81,51.78,51.78,3200.0,40.8278,40.8436,40.8199,40.8199,3200.0
2013-08-21 10:55:00,51.77,51.77,51.76,51.77,900.0,40.8121,40.8121,40.8042,40.8121,900.0
2013-08-21 11:00:00,51.77,51.78,51.75,51.77,1700.0,40.8121,40.8199,40.7963,40.8121,1700.0
2013-08-21 11:05:00,51.76,51.76,51.74,51.74,2200.0,40.8042,40.8042,40.7884,40.7884,2200.0
2013-08-21 11:10:00,51.74,51.75,51.74,51.75,1600.0,40.7884,40.7963,40.7884,40.7963,1600.0
2013-08-21 11:15:00,51.73,51.74,51.72,51.73,5200.0,40.7805,40.7884,40.7726,40.7805,5200.0
2013-08-21 11:20:00,51.72,51.72,51.7,51.7,1800.0,40.7726,40.7726,40.7569,40.7569,1800.0
2013-08-21 11:25:00,51.69,51.69,51.64,51.65,6500.0,40.749,40.749,40.7096,40.7175,6500.0
2013-08-21 11:30:00,51.65,51.68,51.65,51.68,5500.0,40.7175,40.7411,40.7175,40.7411,5500.0
2013-08-21 11:35:00,51.68,51.69,51.63,51.64,5800.0,40.7411,40.749,40.7017,40.7096,5800.0
2013-08-21 11:40:00,51.63,51.66,51.62,51.66,1700.0,40.7017,40.7253,40.6938,40.7253,1700.0
2013-08-21 11:45:00,51.64,51.64,51.6,51.6,3400.0,40.7096,40.7096,40.678,40.678,3400.0
2013-08-21 11:50:00,51.58,51.58,51.57,51.58,1900.0,40.6623,40.6623,40.6544,40.6623,1900.0
2013-08-21 11:55:00,51.58,51.61,51.58,51.61,1200.0,40.6623,40.6859,40.6623,40.6859,1200.0
2013-08-21 12:00:00,51.63,51.63,51.62,51.62,1200.0,40.7017,40.7017,40.6938,40.6938,1200.0
2013-08-21 12:05:00,51.62,51.62,51.61,51.61,10500.0,40.6938,40.6938,40.6859,40.6859,10500.0
2013-08-21 12:10:00,51.61,51.65,51.61,51.65,4100.0,40.6859,40.7175,40.6859,40.7175,4100.0
2013-08-21 12:15:00,51.65,51.67,51.64,51.67,4500.0,40.7175,40.7332,40.7096,40.7332,4500.0
2013-08-21 12:20:00,51.66,51.66,51.64,51.66,6400.0,40.7253,40.7253,40.7096,40.7253,6400.0
2013-08-21 12:25:00,51.66,51.66,51.64,51.65,4100.0,40.7253,40.7253,40.7096,40.7175,4100.0
2013-08-21 12:30:00,51.66,51.67,51.64,51.67,8400.0,40.7253,40.7332,40.7096,40.7332,8400.0
2013-08-21 12:35:00,51.68,51.68,51.66,51.66,3200.0,40.7411,40.7411,40.7253,40.7253,3200.0
2013-08-21 12:40:00,51.67,51.69,51.67,51.69,2900.0,40.7332,40.749,40.7332,40.749,2900.0
2013-08-21 12:45:00,51.69,51.69,51.68,51.69,3500.0,40.749,40.749,40.7411,40.749,3500.0
2013-08-21 12:50:00,51.68,51.7,51.68,51.7,2700.0,40.7411,40.7569,40.7411,40.7569,2700.0
2013-08-21 12:55:00,51.7,51.7,51.68,51.69,6000.0,40.7569,40.7569,40.7411,40.749,6000.0
2013-08-21 13:00:00,51.68,51.68,51.66,51.68,7200.0,40.7411,40.7411,40.7253,40.7411,7200.0
2013-08-21 13:05:00,51.66,51.69,51.65,51.67,16700.0,40.7253,40.749,40.7175,40.7332,16700.0
2013-08-21 13:10:00,51.68,51.7,51.68,51.69,3100.0,40.7411,40.7569,40.7411,40.749,3100.0
2013-08-21 13:15:00,51.7,51.71,51.7,51.71,3900.0,40.7569,40.7648,40.7569,40.7648,3900.0
2013-08-21 13:20:00,51.71,51.71,51.68,51.69,4500.0,40.7648,40.7648,40.7411,40.749,4500.0
2013-08-21 13:25:00,51.69,51.69,51.69,51.69,3300.0,40.749,40.749,40.749,40.749,3300.0
2013-08-21 13:30:00,51.68,51.7,51.68,51.68,3600.0,40.7411,40.7569,40.7411,40.7411,3600.0
2013-08-21 13:35:00,51.69,51.69,51.68,51.69,27600.0,40.749,40.749,40.7411,40.749,27600.0
2013-08-21 13:40:00,51.68,51.7,51.68,51.7,7100.0,40.7411,40.7569,40.7411,40.7569,7100.0
2013-08-21 13:45:00,51.71,51.71,51.7,51.7,7300.0,40.7648,40.7648,40.7569,40.7569,7300.0
2013-08-21 13:50:00,51.7,51.71,51.69,51.71,3200.0,40.7569,40.7648,40.749,40.7648,3200.0
2013-08-21 13:55:00,51.71,51.71,51.7,51.71,9600.0,40.7648,40.7648,40.7569,40.7648,9600.0
2013-08-21 14:00:00,51.72,51.72,51.51,51.53,30200.0,40.7726,40.7726,40.6071,40.6229,30200.0
2013-08-21 14:05:00,51.52,51.52,51.41,51.52,43900.0,40.615,40.615,40.5283,40.615,43900.0
2013-08-21 14:10:00,51.54,51.65,51.53,51.61,32900.0,40.6307,40.7175,40.6229,40.6859,32900.0
2013-08-21 14:15:00,51.63,51.68,51.59,51.62,15800.0,40.7017,40.7411,40.6702,40.6938,15800.0
2013-08-21 14:20:00,51.61,51.61,51.51,51.58,22400.0,40.6859,40.6859,40.6071,40.6623,22400.0
2013-08-21 14:25:00,51.58,51.66,51.58,51.63,15200.0,40.6623,40.7253,40.6623,40.7017,15200.0
2013-08-21 14:30:00,51.64,51.81,51.64,51.79,12400.0,40.7096,40.8436,40.7096,40.8278,12400.0
2013-08-21 14:35:00,51.81,51.9,51.81,51.85,10700.0,40.8436,40.9145,40.8436,40.8751,10700.0
2013-08-21 14:40:00,51.85,51.91,51.83,51.9,10000.0,40.8751,40.9224,40.8594,40.9145,10000.0
2013-08-21 14:45:00,51.9,52.0,51.9,51.98,18200.0,40.9145,40.9934,40.9145,40.9776,18200.0
2013-08-21 14:50:00,51.98,51.98,51.93,51.94,5400.0,40.9776,40.9776,40.9382,40.9461,5400.0
2013-08-21 14:55:00,51.93,51.93,51.87,51.88,4900.0,40.9382,40.9382,40.8909,40.8988,4900.0
2013-08-21 15:00:00,51.88,51.88,51.82,51.85,78700.0,40.8988,40.8988,40.8515,40.8751,78700.0
2013-08-21 15:05:00,51.85,51.86,51.81,51.83,6800.0,40.8751,40.883,40.8436,40.8594,6800.0
2013-08-21 15:10:00,51.82,51.89,51.81,51.89,18400.0,40.8515,40.9067,40.8436,40.9067,18400.0
2013-08-21 15:15:00,51.88,51.88,51.82,51.82,10600.0,40.8988,40.8988,40.8515,40.8515,10600.0
2013-08-21 15:20:00,51.79,51.81,51.79,51.79,9900.0,40.8278,40.8436,40.8278,40.8278,9900.0
2013-08-21 15:25:00,51.79,51.81,51.74,51.76,5700.0,40.8278,40.8436,40.7884,40.8042,5700.0
2013-08-21 15:30:00,51.76,51.79,51.76,51.79,3600.0,40.8042,40.8278,40.8042,40.8278,3600.0
2013-08-21 15:35:00,51.79,51.81,51.71,51.72,13300.0,40.8278,40.8436,40.7648,40.7726,13300.0
2013-08-21 15:40:00,51.73,51.73,51.65,51.68,12600.0,40.7805,40.7805,40.7175,40.7411,12600.0
2013-08-21 15:45:00,51.67,51.67,51.6,51.62,16000.0,40.7332,40.7332,40.678,40.6938,16000.0
2013-08-21 15:50:00,51.62,51.63,51.61,51.61,8400.0,40.6938,40.7017,40.6859,40.6859,8400.0
2013-08-21 15:55:00,51.58,51.61,51.54,51.56,8800.0,40.6623,40.6859,40.6307,40.6465,8800.0
2013-08-22 09:30:00,51.86,51.86,51.76,51.84,28200.0,40.883,40.883,40.8042,40.8672,28200.0
2013-08-22 09:35:00,51.84,51.93,51.84,51.91,10400.0,40.8672,40.9382,40.8672,40.9224,10400.0
2013-08-22 09:40:00,51.92,51.98,51.91,51.96,16700.0,40.9303,40.9776,40.9224,40.9618,16700.0
2013-08-22 09:45:00,51.96,51.99,51.95,51.98,7000.0,40.9618,40.9855,40.954,40.9776,7000.0
2013-08-22 09:50:00,51.98,51.98,51.95,51.95,15500.0,40.9776,40.9776,40.954,40.954,15500.0
2013-08-22 09:55:00,51.96,51.98,51.95,51.95,2300.0,40.9618,40.9776,40.954,40.954,2300.0
2013-08-22 10:00:00,51.96,51.97,51.92,51.93,25500.0,40.9618,40.9697,40.9303,40.9382,25500.0
2013-08-22 10:05:00,51.93,51.96,51.93,51.93,5600.0,40.9382,40.9618,40.9382,40.9382,5600.0
2013-08-22 10:10:00,51.93,51.97,51.91,51.96,5100.0,40.9382,40.9697,40.9224,40.9618,5100.0
2013-08-22 10:15:00,51.98,52.0,51.98,51.99,2900.0,40.9776,40.9934,40.9776,40.9855,2900.0
2013-08-22 10:20:00,51.99,51.99,51.97,51.97,12500.0,40.9855,40.9855,40.9697,40.9697,12500.0
2013-08-22 10:25:00,51.98,52.0,51.96,51.98,28800.0,40.9776,40.9934,40.9618,40.9776,28800.0
2013-08-22 10:30:00,52.0,52.0,51.98,51.98,9300.0,40.9934,40.9934,40.9776,40.9776,9300.0
2013-08-22 10:35:00,51.99,51.99,51.99,51.99,500.0,40.9855,40.9855,40.9855,40.9855,500.0
2013-08-22 10:40:00,52.0,52.04,52.0,52.04,5000.0,40.9934,41.0249,40.9934,41.0249,5000.0
2013-08-22 10:45:00,52.05,52.06,52.04,52.05,189200.0,41.0328,41.0407,41.0249,41.0328,189200.0
2013-08-22 10:50:00,52.03,52.03,52.02,52.02,5300.0,41.017,41.017,41.0091,41.0091,5300.0
2013-08-22 10:55:00,52.02,52.02,51.99,52.0,16800.0,41.0091,41.0091,40.9855,40.9934,16800.0
2013-08-22 11:00:00,52.01,52.01,52.0,52.0,7200.0,41.0013,41.0013,40.9934,40.9934,7200.0
2013-08-22 11:05:00,52.0,52.04,51.99,52.04,5100.0,40.9934,41.0249,40.9855,41.0249,5100.0
2013-08-22 11:10:00,52.03,52.04,52.0,52.02,3800.0,41.017,41.0249,40.9934,41.0091,3800.0
2013-08-22 11:15:00,52.0,52.0,51.97,51.97,3200.0,40.9934,40.9934,40.9697,40.9697,3200.0
2013-08-22 11:20:00,51.97,51.97,51.94,51.94,2000.0,40.9697,40.9697,40.9461,40.9461,2000.0
2013-08-22 11:25:00,51.92,51.93,51.87,51.9,49600.0,40.9303,40.9382,40.8909,40.9145,49600.0
2013-08-22 11:30:00,51.9,51.95,51.9,51.95,11000.0,40.9145,40.954,40.9145,40.954,11000.0
2013-08-22 11:35:00,51.95,51.96,51.94,51.94,3200.0,40.954,40.9618,40.9461,40.9461,3200.0
2013-08-22 11:40:00,51.93,51.94,51.91,51.91,19900.0,40.9382,40.9461,40.9224,40.9224,19900.0
2013-08-22 11:45:00,51.92,51.96,51.92,51.96,2800.0,40.9303,40.9618,40.9303,40.9618,2800.0
2013-08-22 11:50:00,51.96,51.96,51.96,51.96,3300.0,40.9618,40.9618,40.9618,40.9618,3300.0
2013-08-22 11:55:00,51.96,51.96,51.94,51.96,5500.0,40.9618,40.9618,40.9461,40.9618,5500.0
2013-08-22 12:00:00,51.97,51.98,51.97,51.98,2500.0,40.9697,40.9776,40.9697,40.9776,2500.0
2013-08-22 12:05:00,51.99,52.0,51.99,52.0,3500.0,40.9855,40.9934,40.9855,40.9934,3500.0
2013-08-22 12:10:00,52.0,52.01,51.98,52.01,1600.0,40.9934,41.0013,40.9776,41.0013,1600.0
2013-08-22 12:15:00,52.01,52.01,52.01,52.01,100.0,41.0013,41.0013,41.0013,41.0013,100.0
2013-08-22 12:20:00,52.01,52.01,52.01,52.01,0.0,41.0013,41.0013,41.0013,41.0013,0.0
2013-08-22 12:25:00,52.01,52.01,52.01,52.01,0.0,41.0013,41.0013,41.0013,41.0013,0.0
2013-08-22 12:30:00,52.01,52.01,52.01,52.01,0.0,41.0013,41.0013,41.0013,41.0013,0.0
2013-08-22 12:35:00,51.98,51.98,51.98,51.98,300.0,40.9776,40.9776,40.9776,40.9776,300.0
2013-08-22 12:40:00,51.98,51.98,51.98,51.98,0.0,40.9776,40.9776,40.9776,40.9776,0.0
2013-08-22 12:45:00,51.98,51.98,51.98,51.98,0.0,40.9776,40.9776,40.9776,40.9776,0.0
2013-08-22 12:50:00,51.98,51.98,51.98,51.98,0.0,40.9776,40.9776,40.9776,40.9776,0.0
2013-08-22 12:55:00,51.98,51.98,51.98,51.98,0.0,40.9776,40.9776,40.9776,40.9776,0.0
2013-08-22 13:00:00,51.98,51.98,51.98,51.98,0.0,40.9776,40.9776,40.9776,40.9776,0.0
2013-08-22 13:05:00,51.98,51.98,51.98,51.98,0.0,40.9776,40.9776,40.9776,40.9776,0.0
2013-08-22 13:10:00,51.98,51.98,51.98,51.98,0.0,40.9776,40.9776,40.9776,40.9776,0.0
2013-08-22 13:15:00,51.98,51.98,51.98,51.98,0.0,40.9776,40.9776,40.9776,40.9776,0.0
2013-08-22 13:20:00,51.98,51.98,51.98,51.98,0.0,40.9776,40.9776,40.9776,40.9776,0.0
2013-08-22 13:25:00,51.98,51.98,51.98,51.98,0.0,40.9776,40.9776,40.9776,40.9776,0.0
2013-08-22 13:30:00,51.97,51.98,51.97,51.98,300.0,40.9697,40.9776,40.9697,40.9776,300.0
2013-08-22 13:35:00,51.98,51.98,51.98,51.98,0.0,40.9776,40.9776,40.9776,40.9776,0.0
2013-08-22 13:40:00,51.98,51.98,51.98,51.98,0.0,40.9776,40.9776,40.9776,40.9776,0.0
2013-08-22 13:45:00,51.98,51.98,51.98,51.98,0.0,40.9776,40.9776,40.9776,40.9776,0.0
2013-08-22 13:50:00,51.98,51.98,51.98,51.98,0.0,40.9776,40.9776,40.9776,40.9776,0.0
2013-08-22 13:55:00,51.98,51.98,51.98,51.98,200.0,40.9776,40.9776,40.9776,40.9776,200.0
2013-08-22 14:00:00,51.98,51.98,51.98,51.98,0.0,40.9776,40.9776,40.9776,40.9776,0.0
2013-08-22 14:05:00,51.98,51.98,51.98,51.98,200.0,40.9776,40.9776,40.9776,40.9776,200.0
2013-08-22 14:10:00,51.98,51.98,51.98,51.98,0.0,40.9776,40.9776,40.9776,40.9776,0.0
2013-08-22 14:15:00,51.98,51.98,51.98,51.98,0.0,40.9776,40.9776,40.9776,40.9776,0.0
2013-08-22 14:20:00,51.98,51.98,51.98,51.98,0.0,40.9776,40.9776,40.9776,40.9776,0.0
2013-08-22 14:25:00,51.98,51.98,51.98,51.98,0.0,40.9776,40.9776,40.9776,40.9776,0.0
2013-08-22 14:30:00,51.98,51.98,51.98,51.98,0.0,40.9776,40.9776,40.9776,40.9776,0.0
2013-08-22 14:35:00,51.98,51.98,51.98,51.98,0.0,40.9776,40.9776,40.9776,40.9776,0.0
2013-08-22 14:40:00,51.98,51.98,51.98,51.98,0.0,40.9776,40.9776,40.9776,40.9776,0.0
2013-08-22 14:45:00,51.98,51.98,51.98,51.98,0.0,40.9776,40.9776,40.9776,40.9776,0.0
2013-08-22 14:50:00,51.98,51.98,51.98,51.98,0.0,40.9776,40.9776,40.9776,40.9776,0.0
2013-08-22 14:55:00,51.98,51.98,51.98,51.98,0.0,40.9776,40.9776,40.9776,40.9776,0.0
2013-08-22 15:00:00,51.98,51.98,51.98,51.98,0.0,40.9776,40.9776,40.9776,40.9776,0.0
2013-08-22 15:05:00,51.98,51.98,51.98,51.98,0.0,40.9776,40.9776,40.9776,40.9776,0.0
2013-08-22 15:10:00,51.98,51.98,51.98,51.98,0.0,40.9776,40.9776,40.9776,40.9776,0.0
2013-08-22 15:15:00,51.98,51.98,51.98,51.98,0.0,40.9776,40.9776,40.9776,40.9776,0.0
2013-08-22 15:20:00,51.98,51.98,51.98,51.98,0.0,40.9776,40.9776,40.9776,40.9776,0.0
2013-08-22 15:25:00,51.77,52.08,51.77,52.03,371100.0,40.8121,41.0564,40.8121,41.017,371100.0
2013-08-22 15:30:00,52.04,52.05,52.03,52.05,12500.0,41.0249,41.0328,41.017,41.0328,12500.0
2013-08-22 15:35:00,52.04,52.09,52.03,52.07,22800.0,41.0249,41.0643,41.017,41.0486,22800.0
2013-08-22 15:40:00,52.07,52.09,52.06,52.07,12600.0,41.0486,41.0643,41.0407,41.0486,12600.0
2013-08-22 15:45:00,52.07,52.08,52.05,52.07,6000.0,41.0486,41.0564,41.0328,41.0486,6000.0
2013-08-22 15:50:00,52.06,52.06,52.02,52.05,6700.0,41.0407,41.0407,41.0091,41.0328,6700.0
2013-08-22 15:55:00,52.05,52.05,52.02,52.02,26800.0,41.0328,41.0328,41.0091,41.0091,26800.0
2013-08-23 09:30:00,52.29,52.29,52.2,52.21,18500.0,41.222,41.222,41.151,41.1589,18500.0
2013-08-23 09:35:00,52.21,52.21,52.17,52.2,9900.0,41.1589,41.1589,41.1274,41.151,9900.0
2013-08-23 09:40:00,52.22,52.22,52.17,52.17,10400.0,41.1668,41.1668,41.1274,41.1274,10400.0
2013-08-23 09:45:00,52.16,52.17,52.15,52.17,2000.0,41.1195,41.1274,41.1116,41.1274,2000.0
2013-08-23 09:50:00,52.16,52.16,52.13,52.16,9100.0,41.1195,41.1195,41.0959,41.1195,9100.0
2013-08-23 09:55:00,52.15,52.16,52.11,52.16,35200.0,41.1116,41.1195,41.0801,41.1195,35200.0
2013-08-23 10:00:00,52.15,52.2,52.09,52.14,67800.0,41.1116,41.151,41.0643,41.1037,67800.0
2013-08-23 10:05:00,52.14,52.14,52.1,52.14,55500.0,41.1037,41.1037,41.0722,41.1037,55500.0
2013-08-23 10:10:00,52.14,52.18,52.13,52.18,5500.0,41.1037,41.1353,41.0959,41.1353,5500.0
2013-08-23 10:15:00,52.19,52.2,52.19,52.2,2100.0,41.1432,41.151,41.1432,41.151,2100.0
2013-08-23 10:20:00,52.19,52.22,52.16,52.2,6500.0,41.1432,41.1668,41.1195,41.151,6500.0
2013-08-23 10:25:00,52.21,52.23,52.19,52.19,6900.0,41.1589,41.1747,41.1432,41.1432,6900.0
2013-08-23 10:30:00,52.19,52.25,52.19,52.24,8400.0,41.1432,41.1905,41.1432,41.1826,8400.0
2013-08-23 10:35:00,52.26,52.27,52.24,52.25,2200.0,41.1983,41.2062,41.1826,41.1905,2200.0
2013-08-23 10:40:00,52.26,52.29,52.26,52.28,6800.0,41.1983,41.222,41.1983,41.2141,6800.0
2013-08-23 10:45:00,52.27,52.29,52.25,52.25,6900.0,41.2062,41.222,41.1905,41.1905,6900.0
2013-08-23 10:50:00,52.28,52.29,52.27,52.29,9600.0,41.2141,41.222,41.2062,41.222,9600.0
2013-08-23 10:55:00,52.31,52.35,52.31,52.33,2200.0,41.2378,41.2693,41.2378,41.2535,2200.0
2013-08-23 11:00:00,52.34,52.35,52.3,52.31,21000.0,41.2614,41.2693,41.2299,41.2378,21000.0
2013-08-23 11:05:00,52.3,52.31,52.28,52.28,1300.0,41.2299,41.2378,41.2141,41.2141,1300.0
2013-08-23 11:10:00,52.27,52.28,52.26,52.28,9500.0,41.2062,41.2141,41.1983,41.2141,9500.0
2013-08-23 11:15:00,52.28,52.29,52.26,52.26,1900.0,41.2141,41.222,41.1983,41.1983,1900.0
2013-08-23 11:20:00,52.27,52.27,52.22,52.22,10900.0,41.2062,41.2062,41.1668,41.1668,10900.0
2013-08-23 11:25:00,52.22,52.25,52.2,52.24,6600.0,41.1668,41.1905,41.151,41.1826,6600.0
2013-08-23 11:30:00,52.23,52.26,52.23,52.25,2800.0,41.1747,41.1983,41.1747,41.1905,2800.0
2013-08-23 11:35:00,52.23,52.25,52.23,52.25,3600.0,41.1747,41.1905,41.1747,41.1905,3600.0
2013-08-23 11:40:00,52.25,52.26,52.25,52.26,2900.0,41.1905,41.1983,41.1905,41.1983,2900.0
2013-08-23 11:45:00,52.27,52.28,52.27,52.28,2000.0,41.2062,41.2141,41.2062,41.2141,2000.0
2013-08-23 11:50:00,52.28,52.28,52.26,52.27,600.0,41.2141,41.2141,41.1983,41.2062,600.0
2013-08-23 11:55:00,52.26,52.26,52.24,52.25,1600.0,41.1983,41.1983,41.1826,41.1905,1600.0
2013-08-23 12:00:00,52.25,52.27,52.25,52.26,3000.0,41.1905,41.2062,41.1905,41.1983,3000.0
2013-08-23 12:05:00,52.26,52.27,52.26,52.27,800.0,41.1983,41.2062,41.1983,41.2062,800.0
2013-08-23 12:10:00,52.27,52.28,52.26,52.27,6800.0,41.2062,41.2141,41.1983,41.2062,6800.0
2013-08-23 12:15:00,52.27,52.28,52.26,52.27,1000.0,41.2062,41.2141,41.1983,41.2062,1000.0
2013-08-23 12:20:00,52.25,52.26,52.24,52.26,1200.0,41.1905,41.1983,41.1826,41.1983,1200.0
2013-08-23 12:25:00,52.26,52.26,52.25,52.25,6100.0,41.1983,41.1983,41.1905,41.1905,6100.0
2013-08-23 12:30:00,52.25,52.27,52.24,52.25,4500.0,41.1905,41.2062,41.1826,41.1905,4500.0
2013-08-23 12:35:00,52.26,52.28,52.26,52.28,600.0,41.1983,41.2141,41.1983,41.2141,600.0
2013-08-23 12:40:00,52.28,52.28,52.28,52.28,500.0,41.2141,41.2141,41.2141,41.2141,500.0
2013-08-23 12:45:00,52.28,52.28,52.26,52.26,12500.0,41.2141,41.2141,41.1983,41.1983,12500.0
2013-08-23 12:50:00,52.25,52.26,52.25,52.26,2200.0,41.1905,41.1983,41.1905,41.1983,2200.0
2013-08-23 12:55:00,52.28,52.28,52.28,52.28,700.0,41.2141,41.2141,41.2141,41.2141,700.0
2013-08-23 13:00:00,52.28,52.28,52.27,52.27,1900.0,41.2141,41.2141,41.2062,41.2062,1900.0
2013-08-23 13:05:00,52.27,52.27,52.26,52.26,500.0,41.2062,41.2062,41.1983,41.1983,500.0
2013-08-23 13:10:00,52.28,52.28,52.27,52.28,6600.0,41.2141,41.2141,41.2062,41.2141,6600.0
2013-08-23 13:15:00,52.27,52.28,52.27,52.27,600.0,41.2062,41.2141,41.2062,41.2062,600.0
2013-08-23 13:20:00,52.27,52.28,52.27,52.28,2100.0,41.2062,41.2141,41.2062,41.2141,2100.0
2013-08-23 13:25:00,52.28,52.28,52.28,52.28,400.0,41.2141,41.2141,41.2141,41.2141,400.0
2013-08-23 13:30:00,52.28,52.28,52.28,52.28,4500.0,41.2141,41.2141,41.2141,41.2141,4500.0
2013-08-23 13:35:00,52.27,52.29,52.27,52.29,1300.0,41.2062,41.222,41.2062,41.222,1300.0
2013-08-23 13:40:00,52.29,52.29,52.29,52.29,200.0,41.222,41.222,41.222,41.222,200.0
2013-08-23 13:45:00,52.3,52.3,52.28,52.28,3800.0,41.2299,41.2299,41.2141,41.2141,3800.0
2013-08-23 13:50:00,52.29,52.3,52.29,52.3,3400.0,41.222,41.2299,41.222,41.2299,3400.0
2013-08-23 13:55:00,52.31,52.31,52.28,52.29,3600.0,41.2378,41.2378,41.2141,41.222,3600.0
2013-08-23 14:00:00,52.29,52.29,52.28,52.28,800.0,41.222,41.222,41.2141,41.2141,800.0
2013-08-23 14:05:00,52.28,52.28,52.27,52.27,7900.0,41.2141,41.2141,41.2062,41.2062,7900.0
2013-08-23 14:10:00,52.28,52.29,52.28,52.28,1000.0,41.2141,41.222,41.2141,41.2141,1000.0
2013-08-23 14:15:00,52.27,52.28,52.27,52.27,4600.0,41.2062,41.2141,41.2062,41.2062,4600.0
2013-08-23 14:20:00,52.27,52.27,52.27,52.27,900.0,41.2062,41.2062,41.2062,41.2062,900.0
2013-08-23 14:25:00,52.28,52.29,52.28,52.28,1000.0,41.2141,41.222,41.2141,41.2141,1000.0
2013-08-23 14:30:00,52.28,52.29,52.28,52.29,17400.0,41.2141,41.222,41.2141,41.222,17400.0
2013-08-23 14:35:00,52.3,52.3,52.3,52.3,800.0,41.2299,41.2299,41.2299,41.2299,800.0
2013-08-23 14:40:00,52.29,52.3,52.28,52.29,44000.0,41.222,41.2299,41.2141,41.222,44000.0
2013-08-23 14:45:00,52.3,52.3,52.28,52.29,2100.0,41.2299,41.2299,41.2141,41.222,2100.0
2013-08-23 14:50:00,52.29,52.29,52.29,52.29,900.0,41.222,41.222,41.222,41.222,900.0
2013-08-23 14:55:00,52.29,52.3,52.29,52.3,3100.0,41.222,41.2299,41.222,41.2299,3100.0
2013-08-23 15:00:00,52.29,52.29,52.28,52.29,3600.0,41.222,41.222,41.2141,41.222,3600.0
2013-08-23 15:05:00,52.29,52.31,52.29,52.31,1200.0,41.222,41.2378,41.222,41.2378,1200.0
2013-08-23 15:10:00,52.31,52.32,52.31,52.31,4900.0,41.2378,41.2456,41.2378,41.2378,4900.0
2013-08-23 15:15:00,52.31,52.31,52.3,52.31,2800.0,41.2378,41.2378,41.2299,41.2378,2800.0
2013-08-23 15:20:00,52.31,52.33,52.31,52.32,3400.0,41.2378,41.2535,41.2378,41.2456,3400.0
2013-08-23 15:25:00,52.33,52.34,52.3,52.33,76300.0,41.2535,41.2614,41.2299,41.2535,76300.0
2013-08-23 15:30:00,52.32,52.34,52.32,52.32,3800.0,41.2456,41.2614,41.2456,41.2456,3800.0
2013-08-23 15:35:00,52.32,52.34,52.31,52.34,4500.0,41.2456,41.2614,41.2378,41.2614,4500.0
2013-08-23 15:40:00,52.34,52.35,52.34,52.34,12800.0,41.2614,41.2693,41.2614,41.2614,12800.0
2013-08-23 15:45:00,52.36,52.42,52.36,52.39,17700.0,41.2772,41.3245,41.2772,41.3008,17700.0
2013-08-23 15:50:00,52.4,52.4,52.37,52.38,2300.0,41.3087,41.3087,41.2851,41.2929,2300.0
2013-08-23 15:55:00,52.39,52.4,52.35,52.35,5500.0,41.3008,41.3087,41.2693,41.2693,5500.0
2013-08-26 09:30:00,52.33,52.34,52.26,52.29,29500.0,41.2535,41.2614,41.1983,41.222,29500.0
2013-08-26 09:35:00,52.29,52.29,52.25,52.29,14400.0,41.222,41.222,41.1905,41.222,14400.0
2013-08-26 09:40:00,52.29,52.32,52.28,52.32,3500.0,41.222,41.2456,41.2141,41.2456,3500.0
2013-08-26 09:45:00,52.37,52.37,52.35,52.35,2000.0,41.2851,41.2851,41.2693,41.2693,2000.0
2013-08-26 09:50:00,52.36,52.38,52.35,52.35,8900.0,41.2772,41.2929,41.2693,41.2693,8900.0
2013-08-26 09:55:00,52.35,52.35,52.33,52.33,4100.0,41.2693,41.2693,41.2535,41.2535,4100.0
2013-08-26 10:00:00,52.33,52.36,52.32,52.36,2500.0,41.2535,41.2772,41.2456,41.2772,2500.0
2013-08-26 10:05:00,52.36,52.37,52.34,52.36,6900.0,41.2772,41.2851,41.2614,41.2772,6900.0
2013-08-26 10:10:00,52.36,52.38,52.36,52.38,4500.0,41.2772,41.2929,41.2772,41.2929,4500.0
2013-08-26 10:15:00,52.4,52.4,52.37,52.37,6200.0,41.3087,41.3087,41.2851,41.2851,6200.0
2013-08-26 10:20:00,52.38,52.39,52.38,52.39,3200.0,41.2929,41.3008,41.2929,41.3008,3200.0
2013-08-26 10:25:00,52.4,52.4,52.39,52.39,1700.0,41.3087,41.3087,41.3008,41.3008,1700.0
2013-08-26 10:30:00,52.39,52.39,52.35,52.35,3800.0,41.3008,41.3008,41.2693,41.2693,3800.0
2013-08-26 10:35:00,52.35,52.38,52.35,52.38,5900.0,41.2693,41.2929,41.2693,41.2929,5900.0
2013-08-26 10:40:00,52.41,52.41,52.38,52.38,1900.0,41.3166,41.3166,41.2929,41.2929,1900.0
2013-08-26 10:45:00,52.38,52.38,52.35,52.37,2200.0,41.2929,41.2929,41.2693,41.2851,2200.0
2013-08-26 10:50:00,52.37,52.38,52.37,52.38,400.0,41.2851,41.2929,41.2851,41.2929,400.0
2013-08-26 10:55:00,52.39,52.41,52.39,52.41,5200.0,41.3008,41.3166,41.3008,41.3166,5200.0
2013-08-26 11:00:00,52.4,52.42,52.4,52.41,2600.0,41.3087,41.3245,41.3087,41.3166,2600.0
2013-08-26 11:05:00,52.41,52.41,52.39,52.39,1800.0,41.3166,41.3166,41.3008,41.3008,1800.0
2013-08-26 11:10:00,52.4,52.4,52.39,52.4,1700.0,41.3087,41.3087,41.3008,41.3087,1700.0
2013-08-26 11:15:00,52.4,52.4,52.38,52.39,4400.0,41.3087,41.3087,41.2929,41.3008,4400.0
2013-08-26 11:20:00,52.39,52.4,52.38,52.4,47100.0,41.3008,41.3087,41.2929,41.3087,47100.0
2013-08-26 11:25:00,52.4,52.4,52.39,52.4,1500.0,41.3087,41.3087,41.3008,41.3087,1500.0
2013-08-26 11:30:00,52.4,52.43,52.4,52.42,7000.0,41.3087,41.3324,41.3087,41.3245,7000.0
2013-08-26 11:35:00,52.41,52.41,52.41,52.41,1700.0,41.3166,41.3166,41.3166,41.3166,1700.0
2013-08-26 11:40:00,52.41,52.42,52.38,52.38,66500.0,41.3166,41.3245,41.2929,41.2929,66500.0
2013-08-26 11:45:00,52.38,52.39,52.38,52.38,1200.0,41.2929,41.3008,41.2929,41.2929,1200.0
2013-08-26 11:50:00,52.38,52.38,52.37,52.37,3200.0,41.2929,41.2929,41.2851,41.2851,3200.0
2013-08-26 11:55:00,52.37,52.37,52.37,52.37,400.0,41.2851,41.2851,41.2851,41.2851,400.0
2013-08-26 12:00:00,52.38,52.38,52.38,52.38,700.0,41.2929,41.2929,41.2929,41.2929,700.0
2013-08-26 12:05:00,52.37,52.37,52.35,52.35,2500.0,41.2851,41.2851,41.2693,41.2693,2500.0
2013-08-26 12:10:00,52.35,52.37,52.35,52.37,15100.0,41.2693,41.2851,41.2693,41.2851,15100.0
2013-08-26 12:15:00,52.38,52.38,52.36,52.36,1500.0,41.2929,41.2929,41.2772,41.2772,1500.0
2013-08-26 12:20:00,52.37,52.4,52.37,52.4,3300.0,41.2851,41.3087,41.2851,41.3087,3300.0
2013-08-26 12:25:00,52.39,52.39,52.38,52.38,1200.0,41.3008,41.3008,41.2929,41.2929,1200.0
2013-08-26 12:30:00,52.37,52.39,52.37,52.39,2400.0,41.2851,41.3008,41.2851,41.3008,2400.0
2013-08-26 12:35:00,52.38,52.38,52.37,52.37,1000.0,41.2929,41.2929,41.2851,41.2851,1000.0
2013-08-26 12:40:00,52.38,52.38,52.35,52.36,9800.0,41.2929,41.2929,41.2693,41.2772,9800.0
2013-08-26 12:45:00,52.36,52.36,52.34,52.35,9000.0,41.2772,41.2772,41.2614,41.2693,9000.0
2013-08-26 12:50:00,52.35,52.35,52.35,52.35,2400.0,41.2693,41.2693,41.2693,41.2693,2400.0
2013-08-26 12:55:00,52.36,52.37,52.36,52.37,400.0,41.2772,41.2851,41.2772,41.2851,400.0
2013-08-26 13:00:00,52.37,52.37,52.36,52.36,2300.0,41.2851,41.2851,41.2772,41.2772,2300.0
2013-08-26 13:05:00,52.36,52.38,52.36,52.38,300.0,41.2772,41.2929,41.2772,41.2929,300.0
2013-08-26 13:10:00,52.38,52.38,52.37,52.38,2800.0,41.2929,41.2929,41.2851,41.2929,2800.0
2013-08-26 13:15:00,52.37,52.37,52.33,52.34,36000.0,41.2851,41.2851,41.2535,41.2614,36000.0
2013-08-26 13:20:00,52.34,52.35,52.34,52.35,400.0,41.2614,41.2693,41.2614,41.2693,400.0
2013-08-26 13:25:00,52.34,52.34,52.33,52.33,1700.0,41.2614,41.2614,41.2535,41.2535,1700.0
2013-08-26 13:30:00,52.32,52.32,52.31,52.31,800.0,41.2456,41.2456,41.2378,41.2378,800.0
2013-08-26 13:35:00,52.31,52.31,52.3,52.3,600.0,41.2378,41.2378,41.2299,41.2299,600.0
2013-08-26 13:40:00,52.3,52.3,52.28,52.29,2500.0,41.2299,41.2299,41.2141,41.222,2500.0
2013-08-26 13:45:00,52.3,52.31,52.3,52.31,1200.0,41.2299,41.2378,41.2299,41.2378,1200.0
2013-08-26 13:50:00,52.29,52.3,52.29,52.3,1900.0,41.222,41.2299,41.222,41.2299,1900.0
2013-08-26 13:55:00,52.31,52.31,52.31,52.31,2300.0,41.2378,41.2378,41.2378,41.2378,2300.0
2013-08-26 14:00:00,52.3,52.31,52.3,52.31,1400.0,41.2299,41.2378,41.2299,41.2378,1400.0
2013-08-26 14:05:00,52.31,52.31,52.3,52.3,1200.0,41.2378,41.2378,41.2299,41.2299,1200.0
2013-08-26 14:10:00,52.31,52.31,52.31,52.31,800.0,41.2378,41.2378,41.2378,41.2378,800.0
2013-08-26 14:15:00,52.31,52.31,52.31,52.31,1400.0,41.2378,41.2378,41.2378,41.2378,1400.0
2013-08-26 14:20:00,52.31,52.32,52.31,52.31,900.0,41.2378,41.2456,41.2378,41.2378,900.0
2013-08-26 14:25:00,52.3,52.31,52.29,52.3,50100.0,41.2299,41.2378,41.222,41.2299,50100.0
2013-08-26 14:30:00,52.31,52.31,52.3,52.3,800.0,41.2378,41.2378,41.2299,41.2299,800.0
2013-08-26 14:35:00,52.3,52.3,52.29,52.29,2800.0,41.2299,41.2299,41.222,41.222,2800.0
2013-08-26 14:40:00,52.29,52.3,52.29,52.3,5200.0,41.222,41.2299,41.222,41.2299,5200.0
2013-08-26 14:45:00,52.3,52.31,52.29,52.29,1600.0,41.2299,41.2378,41.222,41.222,1600.0
2013-08-26 14:50:00,52.3,52.31,52.29,52.31,5900.0,41.2299,41.2378,41.222,41.2378,5900.0
2013-08-26 14:55:00,52.31,52.31,52.29,52.31,77200.0,41.2378,41.2378,41.222,41.2378,77200.0
2013-08-26 15:00:00,52.32,52.32,52.31,52.32,7100.0,41.2456,41.2456,41.2378,41.2456,7100.0
2013-08-26 15:05:00,52.31,52.32,52.31,52.32,400.0,41.2378,41.2456,41.2378,41.2456,400.0
2013-08-26 15:10:00,52.31,52.31,52.21,52.21,8300.0,41.2378,41.2378,41.1589,41.1589,8300.0
2013-08-26 15:15:00,52.18,52.21,52.16,52.18,13900.0,41.1353,41.1589,41.1195,41.1353,13900.0
2013-08-26 15:20:00,52.17,52.17,52.09,52.11,9100.0,41.1274,41.1274,41.0643,41.0801,9100.0
2013-08-26 15:25:00,52.11,52.12,52.05,52.12,39300.0,41.0801,41.088,41.0328,41.088,39300.0
2013-08-26 15:30:00,52.11,52.18,52.1,52.17,4700.0,41.0801,41.1353,41.0722,41.1274,4700.0
2013-08-26 15:35:00,52.16,52.18,52.13,52.16,6600.0,41.1195,41.1353,41.0959,41.1195,6600.0
2013-08-26 15:40:00,52.16,52.2,52.13,52.18,8800.0,41.1195,41.151,41.0959,41.1353,8800.0
2013-08-26 15:45:00,52.17,52.18,52.14,52.15,13000.0,41.1274,41.1353,41.1037,41.1116,13000.0
2013-08-26 15:50:00,52.14,52.14,52.1,52.12,46500.0,41.1037,41.1037,41.0722,41.088,46500.0
2013-08-26 15:55:00,52.13,52.13,52.08,52.08,127300.0,41.0959,41.0959,41.0564,41.0564,127300.0
2013-08-27 09:30:00,51.56,51.59,51.52,51.57,44900.0,40.6465,40.6702,40.615,40.6544,44900.0
2013-08-27 09:35:00,51.54,51.61,51.54,51.61,2200.0,40.6307,40.6859,40.6307,40.6859,2200.0
2013-08-27 09:40:00,51.63,51.64,51.6,51.63,21800.0,40.7017,40.7096,40.678,40.7017,21800.0
2013-08-27 09:45:00,51.64,51.69,51.64,51.68,5200.0,40.7096,40.749,40.7096,40.7411,5200.0
2013-08-27 09:50:00,51.68,51.72,51.67,51.68,14800.0,40.7411,40.7726,40.7332,40.7411,14800.0
2013-08-27 09:55:00,51.67,51.68,51.65,51.65,24200.0,40.7332,40.7411,40.7175,40.7175,24200.0
2013-08-27 10:00:00,51.65,51.68,51.6,51.61,11400.0,40.7175,40.7411,40.678,40.6859,11400.0
2013-08-27 10:05:00,51.59,51.6,51.57,51.58,38900.0,40.6702,40.678,40.6544,40.6623,38900.0
2013-08-27 10:10:00,51.57,51.6,51.57,51.59,3200.0,40.6544,40.678,40.6544,40.6702,3200.0
2013-08-27 10:15:00,51.58,51.59,51.56,51.56,7000.0,40.6623,40.6702,40.6465,40.6465,7000.0
2013-08-27 10:20:00,51.56,51.57,51.54,51.54,1700.0,40.6465,40.6544,40.6307,40.6307,1700.0
2013-08-27 10:25:00,51.53,51.53,51.48,51.49,5800.0,40.6229,40.6229,40.5834,40.5913,5800.0
2013-08-27 10:30:00,51.51,51.53,51.5,51.5,4200.0,40.6071,40.6229,40.5992,40.5992,4200.0
2013-08-27 10:35:00,51.49,51.54,51.49,51.52,1800.0,40.5913,40.6307,40.5913,40.615,1800.0
2013-08-27 10:40:00,51.53,51.55,51.53,51.55,3100.0,40.6229,40.6386,40.6229,40.6386,3100.0
2013-08-27 10:45:00,51.58,51.58,51.51,51.51,3500.0,40.6623,40.6623,40.6071,40.6071,3500.0
2013-08-27 10:50:00,51.52,51.52,51.47,51.5,6000.0,40.615,40.615,40.5756,40.5992,6000.0
2013-08-27 10:55:00,51.5,51.59,51.5,51.59,4200.0,40.5992,40.6702,40.5992,40.6702,4200.0
2013-08-27 11:00:00,51.59,51.59,51.57,51.58,3000.0,40.6702,40.6702,40.6544,40.6623,3000.0
2013-08-27 11:05:00,51.58,51.58,51.55,51.56,2800.0,40.6623,40.6623,40.6386,40.6465,2800.0
2013-08-27 11:10:00,51.55,51.55,51.52,51.53,9100.0,40.6386,40.6386,40.615,40.6229,9100.0
2013-08-27 11:15:00,51.54,51.59,51.53,51.58,2600.0,40.6307,40.6702,40.6229,40.6623,2600.0
2013-08-27 11:20:00,51.58,51.59,51.55,51.58,3200.0,40.6623,40.6702,40.6386,40.6623,3200.0
2013-08-27 11:25:00,51.59,51.62,51.59,51.61,2600.0,40.6702,40.6938,40.6702,40.6859,2600.0
2013-08-27 11:30:00,51.6,51.61,51.56,51.57,2900.0,40.678,40.6859,40.6465,40.6544,2900.0
2013-08-27 11:35:00,51.54,51.56,51.52,51.56,4000.0,40.6307,40.6465,40.615,40.6465,4000.0
2013-08-27 11:40:00,51.57,51.57,51.51,51.51,3500.0,40.6544,40.6544,40.6071,40.6071,3500.0
2013-08-27 11:45:00,51.52,51.53,51.51,51.51,2500.0,40.615,40.6229,40.6071,40.6071,2500.0
2013-08-27 11:50:00,51.5,51.52,51.49,51.5,3100.0,40.5992,40.615,40.5913,40.5992,3100.0
2013-08-27 11:55:00,51.49,51.53,51.49,51.5,33600.0,40.5913,40.6229,40.5913,40.5992,33600.0
2013-08-27 12:00:00,51.51,51.52,51.46,51.46,5500.0,40.6071,40.615,40.5677,40.5677,5500.0
2013-08-27 12:05:00,51.45,51.46,51.43,51.45,4600.0,40.5598,40.5677,40.544,40.5598,4600.0
2013-08-27 12:10:00,51.45,51.48,51.45,51.45,2200.0,40.5598,40.5834,40.5598,40.5598,2200.0
2013-08-27 12:15:00,51.44,51.45,51.43,51.45,5500.0,40.5519,40.5598,40.544,40.5598,5500.0
2013-08-27 12:20:00,51.45,51.47,51.44,51.45,3700.0,40.5598,40.5756,40.5519,40.5598,3700.0
2013-08-27 12:25:00,51.44,51.47,51.44,51.46,2900.0,40.5519,40.5756,40.5519,40.5677,2900.0
2013-08-27 12:30:00,51.45,51.47,51.45,51.46,2100.0,40.5598,40.5756,40.5598,40.5677,2100.0
2013-08-27 12:35:00,51.47,51.5,51.47,51.49,9700.0,40.5756,40.5992,40.5756,40.5913,9700.0
2013-08-27 12:40:00,51.48,51.48,51.42,51.44,88200.0,40.5834,40.5834,40.5361,40.5519,88200.0
2013-08-27 12:45:00,51.44,51.46,51.42,51.46,6100.0,40.5519,40.5677,40.5361,40.5677,6100.0
2013-08-27 12:50:00,51.46,51.46,51.44,51.46,1800.0,40.5677,40.5677,40.5519,40.5677,1800.0
2013-08-27 12:55:00,51.47,51.47,51.42,51.42,3500.0,40.5756,40.5756,40.5361,40.5361,3500.0
2013-08-27 13:00:00,51.42,51.42,51.38,51.39,3600.0,40.5361,40.5361,40.5046,40.5125,3600.0
2013-08-27 13:05:00,51.39,51.41,51.39,51.41,8600.0,40.5125,40.5283,40.5125,40.5283,8600.0
2013-08-27 13:10:00,51.42,51.42,51.41,51.41,2600.0,40.5361,40.5361,40.5283,40.5283,2600.0
2013-08-27 13:15:00,51.42,51.42,51.39,51.39,1000.0,40.5361,40.5361,40.5125,40.5125,1000.0
2013-08-27 13:20:00,51.38,51.38,51.37,51.38,1900.0,40.5046,40.5046,40.4967,40.5046,1900.0
2013-08-27 13:25:00,51.37,51.37,51.33,51.36,4800.0,40.4967,40.4967,40.4652,40.4888,4800.0
2013-08-27 13:30:00,51.36,51.38,51.36,51.38,500.0,40.4888,40.5046,40.4888,40.5046,500.0
2013-08-27 13:35:00,51.39,51.4,51.39,51.39,3300.0,40.5125,40.5204,40.5125,40.5125,3300.0
2013-08-27 13:40:00,51.39,51.41,51.39,51.41,17100.0,40.5125,40.5283,40.5125,40.5283,17100.0
2013-08-27 13:45:00,51.41,51.45,51.41,51.44,6300.0,40.5283,40.5598,40.5283,40.5519,6300.0
2013-08-27 13:50:00,51.45,51.45,51.41,51.42,53500.0,40.5598,40.5598,40.5283,40.5361,53500.0
2013-08-27 13:55:00,51.41,51.41,51.4,51.4,5500.0,40.5283,40.5283,40.5204,40.5204,5500.0
2013-08-27 14:00:00,51.39,51.39,51.38,51.38,1800.0,40.5125,40.5125,40.5046,40.5046,1800.0
2013-08-27 14:05:00,51.38,51.39,51.36,51.36,1400.0,40.5046,40.5125,40.4888,40.4888,1400.0
2013-08-27 14:10:00,51.35,51.35,51.31,51.31,1300.0,40.481,40.481,40.4494,40.4494,1300.0
2013-08-27 14:15:00,51.3,51.34,51.3,51.34,2100.0,40.4415,40.4731,40.4415,40.4731,2100.0
2013-08-27 14:20:00,51.33,51.34,51.28,51.29,3400.0,40.4652,40.4731,40.4258,40.4337,3400.0
2013-08-27 14:25:00,51.27,51.28,51.26,51.28,3300.0,40.4179,40.4258,40.41,40.4258,3300.0
2013-08-27 14:30:00,51.3,51.3,51.26,51.26,3300.0,40.4415,40.4415,40.41,40.41,3300.0
2013-08-27 14:35:00,51.25,51.26,51.23,51.26,6600.0,40.4021,40.41,40.3864,40.41,6600.0
2013-08-27 14:40:00,51.25,51.3,51.25,51.3,2500.0,40.4021,40.4415,40.4021,40.4415,2500.0
2013-08-27 14:45:00,51.3,51.33,51.3,51.31,8000.0,40.4415,40.4652,40.4415,40.4494,8000.0
2013-08-27 14:50:00,51.3,51.3,51.28,51.3,3800.0,40.4415,40.4415,40.4258,40.4415,3800.0
2013-08-27 14:55:00,51.3,51.33,51.28,51.29,50900.0,40.4415,40.4652,40.4258,40.4337,50900.0
2013-08-27 15:00:00,51.29,51.33,51.29,51.33,2300.0,40.4337,40.4652,40.4337,40.4652,2300.0
2013-08-27 15:05:00,51.35,51.35,51.3,51.31,6500.0,40.481,40.481,40.4415,40.4494,6500.0
2013-08-27 15:10:00,51.3,51.3,51.23,51.25,2600.0,40.4415,40.4415,40.3864,40.4021,2600.0
2013-08-27 15:15:00,51.25,51.26,51.22,51.24,3800.0,40.4021,40.41,40.3785,40.3942,3800.0
2013-08-27 15:20:00,51.23,51.28,51.23,51.24,5100.0,40.3864,40.4258,40.3864,40.3942,5100.0
2013-08-27 15:25:00,51.25,51.26,51.21,51.24,13500.0,40.4021,40.41,40.3706,40.3942,13500.0
2013-08-27 15:30:00,51.24,51.25,51.2,51.21,7900.0,40.3942,40.4021,40.3627,40.3706,7900.0
2013-08-27 15:35:00,51.18,51.25,51.18,51.22,11300.0,40.3469,40.4021,40.3469,40.3785,11300.0
2013-08-27 15:40:00,51.23,51.25,51.21,51.24,7900.0,40.3864,40.4021,40.3706,40.3942,7900.0
2013-08-27 15:45:00,51.25,51.29,51.24,51.27,18000.0,40.4021,40.4337,40.3942,40.4179,18000.0
2013-08-27 15:50:00,51.26,51.27,51.24,51.25,9500.0,40.41,40.4179,40.3942,40.4021,9500.0
2013-08-27 15:55:00,51.24,51.26,51.23,51.24,17900.0,40.3942,40.41,40.3864,40.3942,17900.0
2013-08-28 09:30:00,51.19,51.19,51.06,51.11,24700.0,40.3548,40.3548,40.2523,40.2918,24700.0
2013-08-28 09:35:00,51.09,51.13,51.05,51.13,4400.0,40.276,40.3075,40.2445,40.3075,4400.0
2013-08-28 09:40:00,51.16,51.22,51.16,51.21,5400.0,40.3312,40.3785,40.3312,40.3706,5400.0
2013-08-28 09:45:00,51.21,51.22,51.18,51.21,22700.0,40.3706,40.3785,40.3469,40.3706,22700.0
2013-08-28 09:50:00,51.21,51.22,51.19,51.19,4400.0,40.3706,40.3785,40.3548,40.3548,4400.0
2013-08-28 09:55:00,51.19,51.19,51.15,51.16,13900.0,40.3548,40.3548,40.3233,40.3312,13900.0
2013-08-28 10:00:00,51.16,51.22,51.14,51.14,39700.0,40.3312,40.3785,40.3154,40.3154,39700.0
2013-08-28 10:05:00,51.14,51.19,51.14,51.15,20900.0,40.3154,40.3548,40.3154,40.3233,20900.0
2013-08-28 10:10:00,51.14,51.24,51.14,51.21,20700.0,40.3154,40.3942,40.3154,40.3706,20700.0
2013-08-28 10:15:00,51.22,51.28,51.22,51.28,28400.0,40.3785,40.4258,40.3785,40.4258,28400.0
2013-08-28 10:20:00,51.28,51.29,51.24,51.28,6900.0,40.4258,40.4337,40.3942,40.4258,6900.0
2013-08-28 10:25:00,51.28,51.32,51.26,51.29,13600.0,40.4258,40.4573,40.41,40.4337,13600.0
2013-08-28 10:30:00,51.28,51.3,51.24,51.28,19300.0,40.4258,40.4415,40.3942,40.4258,19300.0
2013-08-28 10:35:00,51.29,51.33,51.28,51.28,4700.0,40.4337,40.4652,40.4258,40.4258,4700.0
2013-08-28 10:40:00,51.3,51.31,51.29,51.29,7400.0,40.4415,40.4494,40.4337,40.4337,7400.0
2013-08-28 10:45:00,51.3,51.32,51.29,51.29,5500.0,40.4415,40.4573,40.4337,40.4337,5500.0
2013-08-28 10:50:00,51.29,51.3,51.29,51.3,4600.0,40.4337,40.4415,40.4337,40.4415,4600.0
2013-08-28 10:55:00,51.31,51.35,51.31,51.35,4500.0,40.4494,40.481,40.4494,40.481,4500.0
2013-08-28 11:00:00,51.35,51.35,51.34,51.34,4000.0,40.481,40.481,40.4731,40.4731,4000.0
2013-08-28 11:05:00,51.35,51.35,51.33,51.34,14800.0,40.481,40.481,40.4652,40.4731,14800.0
2013-08-28 11:10:00,51.34,51.36,51.34,51.36,9100.0,40.4731,40.4888,40.4731,40.4888,9100.0
2013-08-28 11:15:00,51.36,51.36,51.32,51.32,5200.0,40.4888,40.4888,40.4573,40.4573,5200.0
2013-08-28 11:20:00,51.32,51.36,51.32,51.35,3900.0,40.4573,40.4888,40.4573,40.481,3900.0
2013-08-28 11:25:00,51.34,51.36,51.32,51.32,2900.0,40.4731,40.4888,40.4573,40.4573,2900.0
2013-08-28 11:30:00,51.33,51.33,51.29,51.29,3200.0,40.4652,40.4652,40.4337,40.4337,3200.0
2013-08-28 11:35:00,51.3,51.33,51.3,51.3,3400.0,40.4415,40.4652,40.4415,40.4415,3400.0
2013-08-28 11:40:00,51.29,51.32,51.28,51.32,2400.0,40.4337,40.4573,40.4258,40.4573,2400.0
2013-08-28 11:45:00,51.33,51.34,51.32,51.32,2700.0,40.4652,40.4731,40.4573,40.4573,2700.0
2013-08-28 11:50:00,51.32,51.37,51.32,51.37,5100.0,40.4573,40.4967,40.4573,40.4967,5100.0
2013-08-28 11:55:00,51.37,51.42,51.37,51.42,3100.0,40.4967,40.5361,40.4967,40.5361,3100.0
2013-08-28 12:00:00,51.41,51.42,51.4,51.4,2500.0,40.5283,40.5361,40.5204,40.5204,2500.0
2013-08-28 12:05:00,51.4,51.4,51.39,51.4,900.0,40.5204,40.5204,40.5125,40.5204,900.0
2013-08-28 12:10:00,51.4,51.4,51.39,51.39,1300.0,40.5204,40.5204,40.5125,40.5125,1300.0
2013-08-28 12:15:00,51.38,51.4,51.38,51.39,3600.0,40.5046,40.5204,40.5046,40.5125,3600.0
2013-08-28 12:20:00,51.4,51.4,51.39,51.4,3700.0,40.5204,40.5204,40.5125,40.5204,3700.0
2013-08-28 12:25:00,51.41,51.42,51.41,51.42,3900.0,40.5283,40.5361,40.5283,40.5361,3900.0
2013-08-28 12:30:00,51.43,51.44,51.43,51.43,1600.0,40.544,40.5519,40.544,40.544,1600.0
2013-08-28 12:35:00,51.44,51.44,51.43,51.43,3100.0,40.5519,40.5519,40.544,40.544,3100.0
2013-08-28 12:40:00,51.44,51.45,51.41,51.44,1700.0,40.5519,40.5598,40.5283,40.5519,1700.0
2013-08-28 12:45:00,51.44,51.45,51.43,51.45,900.0,40.5519,40.5598,40.544,40.5598,900.0
2013-08-28 12:50:00,51.45,51.47,51.45,51.46,900.0,40.5598,40.5756,40.5598,40.5677,900.0
2013-08-28 12:55:00,51.46,51.47,51.46,51.46,3200.0,40.5677,40.5756,40.5677,40.5677,3200.0
2013-08-28 13:00:00,51.47,51.49,51.47,51.47,9600.0,40.5756,40.5913,40.5756,40.5756,9600.0
2013-08-28 13:05:00,51.47,51.47,51.47,51.47,1400.0,40.5756,40.5756,40.5756,40.5756,1400.0
2013-08-28 13:10:00,51.46,51.46,51.43,51.44,3500.0,40.5677,40.5677,40.544,40.5519,3500.0
2013-08-28 13:15:00,51.44,51.44,51.41,51.41,2500.0,40.5519,40.5519,40.5283,40.5283,2500.0
2013-08-28 13:20:00,51.43,51.43,51.41,51.41,1300.0,40.544,40.544,40.5283,40.5283,1300.0
2013-08-28 13:25:00,51.42,51.44,51.41,51.44,77900.0,40.5361,40.5519,40.5283,40.5519,77900.0
2013-08-28 13:30:00,51.44,51.44,51.41,51.41,2400.0,40.5519,40.5519,40.5283,40.5283,2400.0
2013-08-28 13:35:00,51.41,51.43,51.41,51.43,2600.0,40.5283,40.544,40.5283,40.544,2600.0
2013-08-28 13:40:00,51.43,51.44,51.42,51.43,1500.0,40.544,40.5519,40.5361,40.544,1500.0
2013-08-28 13:45:00,51.43,51.44,51.41,51.44,3800.0,40.544,40.5519,40.5283,40.5519,3800.0
2013-08-28 13:50:00,51.44,51.44,51.41,51.41,3800.0,40.5519,40.5519,40.5283,40.5283,3800.0
2013-08-28 13:55:00,51.42,51.44,51.42,51.44,800.0,40.5361,40.5519,40.5361,40.5519,800.0
2013-08-28 14:00:00,51.45,51.45,51.43,51.44,30200.0,40.5598,40.5598,40.544,40.5519,30200.0
2013-08-28 14:05:00,51.44,51.44,51.41,51.41,11900.0,40.5519,40.5519,40.5283,40.5283,11900.0
2013-08-28 14:10:00,51.4,51.4,51.35,51.38,1700.0,40.5204,40.5204,40.481,40.5046,1700.0
2013-08-28 14:15:00,51.38,51.39,51.35,51.35,7100.0,40.5046,40.5125,40.481,40.481,7100.0
2013-08-28 14:20:00,51.36,51.37,51.36,51.37,4100.0,40.4888,40.4967,40.4888,40.4967,4100.0
2013-08-28 14:25:00,51.38,51.38,51.37,51.37,2600.0,40.5046,40.5046,40.4967,40.4967,2600.0
2013-08-28 14:30:00,51.37,51.37,51.34,51.35,3200.0,40.4967,40.4967,40.4731,40.481,3200.0
2013-08-28 14:35:00,51.34,51.34,51.3,51.32,15500.0,40.4731,40.4731,40.4415,40.4573,15500.0
2013-08-28 14:40:00,51.31,51.33,51.3,51.3,3700.0,40.4494,40.4652,40.4415,40.4415,3700.0
2013-08-28 14:45:00,51.29,51.32,51.27,51.31,38700.0,40.4337,40.4573,40.4179,40.4494,38700.0
2013-08-28 14:50:00,51.32,51.32,51.3,51.32,6700.0,40.4573,40.4573,40.4415,40.4573,6700.0
2013-08-28 14:55:00,51.31,51.32,51.3,51.3,5800.0,40.4494,40.4573,40.4415,40.4415,5800.0
2013-08-28 15:00:00,51.31,51.32,51.3,51.32,9800.0,40.4494,40.4573,40.4415,40.4573,9800.0
2013-08-28 15:05:00,51.32,51.36,51.31,51.36,17000.0,40.4573,40.4888,40.4494,40.4888,17000.0
2013-08-28 15:10:00,51.36,51.41,51.36,51.4,27300.0,40.4888,40.5283,40.4888,40.5204,27300.0
2013-08-28 15:15:00,51.4,51.4,51.35,51.35,14600.0,40.5204,40.5204,40.481,40.481,14600.0
2013-08-28 15:20:00,51.36,51.41,51.36,51.39,10600.0,40.4888,40.5283,40.4888,40.5125,10600.0
2013-08-28 15:25:00,51.39,51.4,51.37,51.38,7600.0,40.5125,40.5204,40.4967,40.5046,7600.0
2013-08-28 15:30:00,51.39,51.41,51.39,51.4,19000.0,40.5125,40.5283,40.5125,40.5204,19000.0
2013-08-28 15:35:00,51.4,51.41,51.34,51.35,3400.0,40.5204,40.5283,40.4731,40.481,3400.0
2013-08-28 15:40:00,51.35,51.36,51.32,51.32,5000.0,40.481,40.4888,40.4573,40.4573,5000.0
2013-08-28 15:45:00,51.32,51.33,51.29,51.29,8400.0,40.4573,40.4652,40.4337,40.4337,8400.0
2013-08-28 15:50:00,51.29,51.31,51.28,51.3,8000.0,40.4337,40.4494,40.4258,40.4415,8000.0
2013-08-28 15:55:00,51.3,51.3,51.26,51.28,19400.0,40.4415,40.4415,40.41,40.4258,19400.0
2013-08-29 09:30:00,51.36,51.36,51.21,51.33,90700.0,40.4888,40.4888,40.3706,40.4652,90700.0
2013-08-29 09:35:00,51.34,51.36,51.33,51.36,11200.0,40.4731,40.4888,40.4652,40.4888,11200.0
2013-08-29 09:40:00,51.36,51.4,51.35,51.38,17900.0,40.4888,40.5204,40.481,40.5046,17900.0
2013-08-29 09:45:00,51.39,51.41,51.38,51.38,10900.0,40.5125,40.5283,40.5046,40.5046,10900.0
2013-08-29 09:50:00,51.38,51.46,51.38,51.46,8600.0,40.5046,40.5677,40.5046,40.5677,8600.0
2013-08-29 09:55:00,51.44,51.44,51.41,51.43,4900.0,40.5519,40.5519,40.5283,40.544,4900.0
2013-08-29 10:00:00,51.42,51.44,51.37,51.4,57700.0,40.5361,40.5519,40.4967,40.5204,57700.0
2013-08-29 10:05:00,51.39,51.42,51.37,51.42,8900.0,40.5125,40.5361,40.4967,40.5361,8900.0
2013-08-29 10:10:00,51.42,51.45,51.39,51.44,16600.0,40.5361,40.5598,40.5125,40.5519,16600.0
2013-08-29 10:15:00,51.45,51.45,51.43,51.45,2600.0,40.5598,40.5598,40.544,40.5598,2600.0
2013-08-29 10:20:00,51.45,51.45,51.4,51.4,11000.0,40.5598,40.5598,40.5204,40.5204,11000.0
2013-08-29 10:25:00,51.39,51.42,51.38,51.4,3900.0,40.5125,40.5361,40.5046,40.5204,3900.0
2013-08-29 10:30:00,51.39,51.44,51.39,51.43,3200.0,40.5125,40.5519,40.5125,40.544,3200.0
2013-08-29 10:35:00,51.43,51.51,51.43,51.51,14200.0,40.544,40.6071,40.544,40.6071,14200.0
2013-08-29 10:40:00,51.51,51.57,51.51,51.57,7700.0,40.6071,40.6544,40.6071,40.6544,7700.0
2013-08-29 10:45:00,51.57,51.59,51.54,51.54,6100.0,40.6544,40.6702,40.6307,40.6307,6100.0
2013-08-29 10:50:00,51.55,51.58,51.54,51.57,2700.0,40.6386,40.6623,40.6307,40.6544,2700.0
2013-08-29 10:55:00,51.59,51.6,51.55,51.56,6700.0,40.6702,40.678,40.6386,40.6465,6700.0
2013-08-29 11:00:00,51.56,51.57,51.54,51.56,32300.0,40.6465,40.6544,40.6307,40.6465,32300.0
2013-08-29 11:05:00,51.55,51.57,51.54,51.54,12500.0,40.6386,40.6544,40.6307,40.6307,12500.0
2013-08-29 11:10:00,51.56,51.58,51.55,51.58,2500.0,40.6465,40.6623,40.6386,40.6623,2500.0
2013-08-29 11:15:00,51.57,51.57,51.55,51.56,4900.0,40.6544,40.6544,40.6386,40.6465,4900.0
2013-08-29 11:20:00,51.57,51.59,51.57,51.59,2900.0,40.6544,40.6702,40.6544,40.6702,2900.0
2013-08-29 11:25:00,51.57,51.6,51.57,51.6,3500.0,40.6544,40.678,40.6544,40.678,3500.0
2013-08-29 11:30:00,51.6,51.6,51.59,51.59,1300.0,40.678,40.678,40.6702,40.6702,1300.0
2013-08-29 11:35:00,51.58,51.58,51.58,51.58,800.0,40.6623,40.6623,40.6623,40.6623,800.0
2013-08-29 11:40:00,51.59,51.59,51.58,51.58,2200.0,40.6702,40.6702,40.6623,40.6623,2200.0
2013-08-29 11:45:00,51.59,51.59,51.56,51.56,9200.0,40.6702,40.6702,40.6465,40.6465,9200.0
2013-08-29 11:50:00,51.57,51.59,51.57,51.57,4400.0,40.6544,40.6702,40.6544,40.6544,4400.0
2013-08-29 11:55:00,51.57,51.58,51.56,51.58,9800.0,40.6544,40.6623,40.6465,40.6623,9800.0
2013-08-29 12:00:00,51.58,51.58,51.58,51.58,1900.0,40.6623,40.6623,40.6623,40.6623,1900.0
2013-08-29 12:05:00,51.58,51.6,51.57,51.57,2300.0,40.6623,40.678,40.6544,40.6544,2300.0
2013-08-29 12:10:00,51.57,51.57,51.53,51.54,2900.0,40.6544,40.6544,40.6229,40.6307,2900.0
2013-08-29 12:15:00,51.53,51.54,51.52,51.54,2300.0,40.6229,40.6307,40.615,40.6307,2300.0
2013-08-29 12:20:00,51.55,51.55,51.55,51.55,100.0,40.6386,40.6386,40.6386,40.6386,100.0
2013-08-29 12:25:00,51.54,51.55,51.54,51.55,200.0,40.6307,40.6386,40.6307,40.6386,200.0
2013-08-29 12:30:00,51.56,51.56,51.51,51.51,3000.0,40.6465,40.6465,40.6071,40.6071,3000.0
2013-08-29 12:35:00,51.5,51.5,51.5,51.5,1900.0,40.5992,40.5992,40.5992,40.5992,1900.0
2013-08-29 12:40:00,51.51,51.52,51.51,51.52,2200.0,40.6071,40.615,40.6071,40.615,2200.0
2013-08-29 12:45:00,51.51,51.51,51.5,51.51,1300.0,40.6071,40.6071,40.5992,40.6071,1300.0
2013-08-29 12:50:00,51.51,51.51,51.5,51.5,1700.0,40.6071,40.6071,40.5992,40.5992,1700.0
2013-08-29 12:55:00,51.5,51.52,51.5,51.52,6500.0,40.5992,40.615,40.5992,40.615,6500.0
2013-08-29 13:00:00,51.52,51.52,51.49,51.51,5000.0,40.615,40.615,40.5913,40.6071,5000.0
2013-08-29 13:05:00,51.52,51.53,51.52,51.53,4000.0,40.615,40.6229,40.615,40.6229,4000.0
2013-08-29 13:10:00,51.53,51.54,51.52,51.52,2300.0,40.6229,40.6307,40.615,40.615,2300.0
2013-08-29 13:15:00,51.51,51.51,51.48,51.51,26100.0,40.6071,40.6071,40.5834,40.6071,26100.0
2013-08-29 13:20:00,51.51,51.51,51.48,51.48,1400.0,40.6071,40.6071,40.5834,40.5834,1400.0
2013-08-29 13:25:00,51.43,51.46,51.43,51.46,6100.0,40.544,40.5677,40.544,40.5677,6100.0
2013-08-29 13:30:00,51.47,51.47,51.41,51.41,4400.0,40.5756,40.5756,40.5283,40.5283,4400.0
2013-08-29 13:35:00,51.41,51.44,51.4,51.43,13500.0,40.5283,40.5519,40.5204,40.544,13500.0
2013-08-29 13:40:00,51.43,51.44,51.43,51.44,5100.0,40.544,40.5519,40.544,40.5519,5100.0
2013-08-29 13:45:00,51.45,51.45,51.44,51.44,900.0,40.5598,40.5598,40.5519,40.5519,900.0
2013-08-29 13:50:00,51.43,51.44,51.39,51.39,2100.0,40.544,40.5519,40.5125,40.5125,2100.0
2013-08-29 13:55:00,51.4,51.42,51.4,51.42,2500.0,40.5204,40.5361,40.5204,40.5361,2500.0
2013-08-29 14:00:00,51.41,51.46,51.4,51.46,5600.0,40.5283,40.5677,40.5204,40.5677,5600.0
2013-08-29 14:05:00,51.46,51.47,51.45,51.45,1800.0,40.5677,40.5756,40.5598,40.5598,1800.0
2013-08-29 14:10:00,51.47,51.47,51.44,51.44,7000.0,40.5756,40.5756,40.5519,40.5519,7000.0
2013-08-29 14:15:00,51.44,51.44,51.41,51.42,2300.0,40.5519,40.5519,40.5283,40.5361,2300.0
2013-08-29 14:20:00,51.43,51.46,51.43,51.46,4400.0,40.544,40.5677,40.544,40.5677,4400.0
2013-08-29 14:25:00,51.46,51.47,51.44,51.45,2600.0,40.5677,40.5756,40.5519,40.5598,2600.0
2013-08-29 14:30:00,51.44,51.46,51.44,51.46,2100.0,40.5519,40.5677,40.5519,40.5677,2100.0
2013-08-29 14:35:00,51.47,51.48,51.47,51.47,1500.0,40.5756,40.5834,40.5756,40.5756,1500.0
2013-08-29 14:40:00,51.46,51.46,51.46,51.46,1100.0,40.5677,40.5677,40.5677,40.5677,1100.0
2013-08-29 14:45:00,51.47,51.48,51.46,51.46,2200.0,40.5756,40.5834,40.5677,40.5677,2200.0
2013-08-29 14:50:00,51.47,51.48,51.46,51.46,5700.0,40.5756,40.5834,40.5677,40.5677,5700.0
2013-08-29 14:55:00,51.45,51.48,51.44,51.48,56700.0,40.5598,40.5834,40.5519,40.5834,56700.0
2013-08-29 15:00:00,51.48,51.48,51.43,51.45,17000.0,40.5834,40.5834,40.544,40.5598,17000.0
2013-08-29 15:05:00,51.44,51.45,51.41,51.44,10900.0,40.5519,40.5598,40.5283,40.5519,10900.0
2013-08-29 15:10:00,51.44,51.46,51.43,51.44,16000.0,40.5519,40.5677,40.544,40.5519,16000.0
2013-08-29 15:15:00,51.44,51.48,51.44,51.45,28500.0,40.5519,40.5834,40.5519,40.5598,28500.0
2013-08-29 15:20:00,51.45,51.45,51.44,51.44,4600.0,40.5598,40.5598,40.5519,40.5519,4600.0
2013-08-29 15:25:00,51.42,51.42,51.36,51.38,69700.0,40.5361,40.5361,40.4888,40.5046,69700.0
2013-08-29 15:30:00,51.37,51.37,51.32,51.32,3900.0,40.4967,40.4967,40.4573,40.4573,3900.0
2013-08-29 15:35:00,51.32,51.36,51.32,51.35,9500.0,40.4573,40.4888,40.4573,40.481,9500.0
2013-08-29 15:40:00,51.35,51.39,51.34,51.39,4400.0,40.481,40.5125,40.4731,40.5125,4400.0
2013-08-29 15:45:00,51.38,51.4,51.38,51.4,800.0,40.5046,40.5204,40.5046,40.5204,800.0
2013-08-29 15:50:00,51.39,51.4,51.37,51.39,7700.0,40.5125,40.5204,40.4967,40.5125,7700.0
2013-08-29 15:55:00,51.39,51.39,51.36,51.36,10500.0,40.5125,40.5125,40.4888,40.4888,10500.0
2013-08-30 09:30:00,51.4,51.41,51.28,51.33,20000.0,40.5204,40.5283,40.4258,40.4652,20000.0
2013-08-30 09:35:00,51.31,51.32,51.28,51.31,8200.0,40.4494,40.4573,40.4258,40.4494,8200.0
2013-08-30 09:40:00,51.33,51.33,51.26,51.26,6100.0,40.4652,40.4652,40.41,40.41,6100.0
2013-08-30 09:45:00,51.28,51.34,51.28,51.32,14700.0,40.4258,40.4731,40.4258,40.4573,14700.0
2013-08-30 09:50:00,51.3,51.32,51.3,51.32,1400.0,40.4415,40.4573,40.4415,40.4573,1400.0
2013-08-30 09:55:00,51.31,51.31,51.26,51.29,6300.0,40.4494,40.4494,40.41,40.4337,6300.0
2013-08-30 10:00:00,51.27,51.28,51.16,51.17,19300.0,40.4179,40.4258,40.3312,40.3391,19300.0
2013-08-30 10:05:00,51.18,51.21,51.18,51.19,2300.0,40.3469,40.3706,40.3469,40.3548,2300.0
2013-08-30 10:10:00,51.19,51.2,51.16,51.17,9400.0,40.3548,40.3627,40.3312,40.3391,9400.0
2013-08-30 10:15:00,51.16,51.2,51.15,51.2,2800.0,40.3312,40.3627,40.3233,40.3627,2800.0
2013-08-30 10:20:00,51.2,51.23,51.19,51.21,3000.0,40.3627,40.3864,40.3548,40.3706,3000.0
2013-08-30 10:25:00,51.19,51.2,51.19,51.2,1600.0,40.3548,40.3627,40.3548,40.3627,1600.0
2013-08-30 10:30:00,51.2,51.22,51.19,51.22,2900.0,40.3627,40.3785,40.3548,40.3785,2900.0
2013-08-30 10:35:00,51.22,51.23,51.19,51.2,5600.0,40.3785,40.3864,40.3548,40.3627,5600.0
2013-08-30 10:40:00,51.2,51.2,51.13,51.13,7600.0,40.3627,40.3627,40.3075,40.3075,7600.0
2013-08-30 10:45:00,51.11,51.13,51.1,51.13,2700.0,40.2918,40.3075,40.2839,40.3075,2700.0
2013-08-30 10:50:00,51.13,51.13,51.1,51.1,2300.0,40.3075,40.3075,40.2839,40.2839,2300.0
2013-08-30 10:55:00,51.11,51.14,51.11,51.13,1500.0,40.2918,40.3154,40.2918,40.3075,1500.0
2013-08-30 11:00:00,51.11,51.15,51.11,51.15,800.0,40.2918,40.3233,40.2918,40.3233,800.0
2013-08-30 11:05:00,51.15,51.15,51.13,51.14,4900.0,40.3233,40.3233,40.3075,40.3154,4900.0
2013-08-30 11:10:00,51.15,51.19,51.15,51.19,1600.0,40.3233,40.3548,40.3233,40.3548,1600.0
2013-08-30 11:15:00,51.18,51.19,51.17,51.17,4800.0,40.3469,40.3548,40.3391,40.3391,4800.0
2013-08-30 11:20:00,51.18,51.18,51.17,51.17,2500.0,40.3469,40.3469,40.3391,40.3391,2500.0
2013-08-30 11:25:00,51.17,51.18,51.12,51.12,6500.0,40.3391,40.3469,40.2996,40.2996,6500.0
2013-08-30 11:30:00,51.12,51.14,51.1,51.1,5400.0,40.2996,40.3154,40.2839,40.2839,5400.0
2013-08-30 11:35:00,51.09,51.1,51.08,51.08,2300.0,40.276,40.2839,40.2681,40.2681,2300.0
2013-08-30 11:40:00,51.08,51.09,51.06,51.08,1500.0,40.2681,40.276,40.2523,40.2681,1500.0
2013-08-30 11:45:00,51.09,51.14,51.09,51.13,3800.0,40.276,40.3154,40.276,40.3075,3800.0
2013-08-30 11:50:00,51.12,51.12,51.12,51.12,2000.0,40.2996,40.2996,40.2996,40.2996,2000.0
2013-08-30 11:55:00,51.11,51.11,51.08,51.08,3000.0,40.2918,40.2918,40.2681,40.2681,3000.0
2013-08-30 12:00:00,51.08,51.09,51.08,51.09,5300.0,40.2681,40.276,40.2681,40.276,5300.0
2013-08-30 12:05:00,51.1,51.11,51.08,51.1,44300.0,40.2839,40.2918,40.2681,40.2839,44300.0
2013-08-30 12:10:00,51.13,51.14,51.13,51.14,1500.0,40.3075,40.3154,40.3075,40.3154,1500.0
2013-08-30 12:15:00,51.13,51.14,51.13,51.14,900.0,40.3075,40.3154,40.3075,40.3154,900.0
2013-08-30 12:20:00,51.15,51.15,51.13,51.13,2200.0,40.3233,40.3233,40.3075,40.3075,2200.0
2013-08-30 12:25:00,51.13,51.17,51.13,51.17,6200.0,40.3075,40.3391,40.3075,40.3391,6200.0
2013-08-30 12:30:00,51.16,51.16,51.14,51.14,2400.0,40.3312,40.3312,40.3154,40.3154,2400.0
2013-08-30 12:35:00,51.14,51.15,51.13,51.14,3200.0,40.3154,40.3233,40.3075,40.3154,3200.0
2013-08-30 12:40:00,51.14,51.14,51.12,51.13,3200.0,40.3154,40.3154,40.2996,40.3075,3200.0
2013-08-30 12:45:00,51.14,51.14,51.14,51.14,1100.0,40.3154,40.3154,40.3154,40.3154,1100.0
2013-08-30 12:50:00,51.15,51.15,51.14,51.14,1400.0,40.3233,40.3233,40.3154,40.3154,1400.0
2013-08-30 12:55:00,51.14,51.17,51.13,51.16,18800.0,40.3154,40.3391,40.3075,40.3312,18800.0
2013-08-30 13:00:00,51.15,51.15,51.07,51.07,16200.0,40.3233,40.3233,40.2602,40.2602,16200.0
2013-08-30 13:05:00,51.06,51.07,51.01,51.01,32800.0,40.2523,40.2602,40.2129,40.2129,32800.0
2013-08-30 13:10:00,51.01,51.13,51.01,51.1,9000.0,40.2129,40.3075,40.2129,40.2839,9000.0
2013-08-30 13:15:00,51.11,51.23,51.1,51.18,20400.0,40.2918,40.3864,40.2839,40.3469,20400.0
2013-08-30 13:20:00,51.19,51.19,51.13,51.15,24000.0,40.3548,40.3548,40.3075,40.3233,24000.0
2013-08-30 13:25:00,51.16,51.18,51.14,51.18,14500.0,40.3312,40.3469,40.3154,40.3469,14500.0
2013-08-30 13:30:00,51.19,51.19,51.15,51.15,3800.0,40.3548,40.3548,40.3233,40.3233,3800.0
2013-08-30 13:35:00,51.14,51.17,51.14,51.15,1600.0,40.3154,40.3391,40.3154,40.3233,1600.0
2013-08-30 13:40:00,51.15,51.16,51.14,51.14,1400.0,40.3233,40.3312,40.3154,40.3154,1400.0
2013-08-30 13:45:00,51.14,51.19,51.14,51.17,8500.0,40.3154,40.3548,40.3154,40.3391,8500.0
2013-08-30 13:50:00,51.18,51.19,51.15,51.15,10000.0,40.3469,40.3548,40.3233,40.3233,10000.0
2013-08-30 13:55:00,51.15,51.15,51.1,51.1,4200.0,40.3233,40.3233,40.2839,40.2839,4200.0
2013-08-30 14:00:00,51.1,51.1,51.07,51.1,15000.0,40.2839,40.2839,40.2602,40.2839,15000.0
2013-08-30 14:05:00,51.1,51.1,51.09,51.09,3900.0,40.2839,40.2839,40.276,40.276,3900.0
2013-08-30 14:10:00,51.1,51.11,51.08,51.08,3300.0,40.2839,40.2918,40.2681,40.2681,3300.0
2013-08-30 14:15:00,51.09,51.1,51.09,51.1,2700.0,40.276,40.2839,40.276,40.2839,2700.0
2013-08-30 14:20:00,51.11,51.12,51.1,51.1,1100.0,40.2918,40.2996,40.2839,40.2839,1100.0
2013-08-30 14:25:00,51.1,51.11,51.09,51.1,4100.0,40.2839,40.2918,40.276,40.2839,4100.0
2013-08-30 14:30:00,51.09,51.16,51.09,51.16,17700.0,40.276,40.3312,40.276,40.3312,17700.0
2013-08-30 14:35:00,51.16,51.17,51.15,51.15,2700.0,40.3312,40.3391,40.3233,40.3233,2700.0
2013-08-30 14:40:00,51.16,51.16,51.14,51.15,1900.0,40.3312,40.3312,40.3154,40.3233,1900.0
2013-08-30 14:45:00,51.16,51.18,51.12,51.16,38300.0,40.3312,40.3469,40.2996,40.3312,38300.0
2013-08-30 14:50:00,51.17,51.19,51.16,51.17,6600.0,40.3391,40.3548,40.3312,40.3391,6600.0
2013-08-30 14:55:00,51.16,51.19,51.16,51.17,3400.0,40.3312,40.3548,40.3312,40.3391,3400.0
2013-08-30 15:00:00,51.15,51.18,51.14,51.18,5000.0,40.3233,40.3469,40.3154,40.3469,5000.0
2013-08-30 15:05:00,51.18,51.18,51.13,51.14,2500.0,40.3469,40.3469,40.3075,40.3154,2500.0
2013-08-30 15:10:00,51.14,51.18,51.13,51.18,8200.0,40.3154,40.3469,40.3075,40.3469,8200.0
2013-08-30 15:15:00,51.18,51.19,51.15,51.17,3000.0,40.3469,40.3548,40.3233,40.3391,3000.0
2013-08-30 15:20:00,51.18,51.18,51.15,51.18,10100.0,40.3469,40.3469,40.3233,40.3469,10100.0
2013-08-30 15:25:00,51.17,51.17,51.16,51.17,2700.0,40.3391,40.3391,40.3312,40.3391,2700.0
2013-08-30 15:30:00,51.16,51.16,51.11,51.12,7300.0,40.3312,40.3312,40.2918,40.2996,7300.0
2013-08-30 15:35:00,51.12,51.13,51.09,51.11,33000.0,40.2996,40.3075,40.276,40.2918,33000.0
2013-08-30 15:40:00,51.11,51.12,51.07,51.07,17900.0,40.2918,40.2996,40.2602,40.2602,17900.0
2013-08-30 15:45:00,51.07,51.08,51.06,51.07,9100.0,40.2602,40.2681,40.2523,40.2602,9100.0
2013-08-30 15:50:00,51.07,51.07,51.01,51.01,19000.0,40.2602,40.2602,40.2129,40.2129,19000.0
2013-08-30 15:55:00,51.01,51.14,51.01,51.09,20800.0,40.2129,40.3154,40.2129,40.276,20800.0
2013-09-03 09:30:00,51.83,51.97,51.75,51.92,69200.0,40.8594,40.9697,40.7963,40.9303,69200.0
2013-09-03 09:35:00,51.92,51.96,51.91,51.91,15700.0,40.9303,40.9618,40.9224,40.9224,15700.0
2013-09-03 09:40:00,51.91,51.94,51.87,51.87,25800.0,40.9224,40.9461,40.8909,40.8909,25800.0
2013-09-03 09:45:00,51.87,51.88,51.85,51.85,12600.0,40.8909,40.8988,40.8751,40.8751,12600.0
2013-09-03 09:50:00,51.86,51.87,51.82,51.82,7100.0,40.883,40.8909,40.8515,40.8515,7100.0
2013-09-03 09:55:00,51.82,51.87,51.82,51.86,264600.0,40.8515,40.8909,40.8515,40.883,264600.0
2013-09-03 10:00:00,51.83,51.85,51.77,51.8,26800.0,40.8594,40.8751,40.8121,40.8357,26800.0
2013-09-03 10:05:00,51.8,51.82,51.78,51.82,20100.0,40.8357,40.8515,40.8199,40.8515,20100.0
2013-09-03 10:10:00,51.81,51.87,51.81,51.85,6500.0,40.8436,40.8909,40.8436,40.8751,6500.0
2013-09-03 10:15:00,51.85,51.85,51.78,51.79,13600.0,40.8751,40.8751,40.8199,40.8278,13600.0
2013-09-03 10:20:00,51.78,51.78,51.75,51.76,10400.0,40.8199,40.8199,40.7963,40.8042,10400.0
2013-09-03 10:25:00,51.77,51.79,51.76,51.77,7800.0,40.8121,40.8278,40.8042,40.8121,7800.0
2013-09-03 10:30:00,51.78,51.8,51.76,51.79,5400.0,40.8199,40.8357,40.8042,40.8278,5400.0
2013-09-03 10:35:00,51.79,51.82,51.79,51.8,47500.0,40.8278,40.8515,40.8278,40.8357,47500.0
2013-09-03 10:40:00,51.82,51.83,51.82,51.83,41300.0,40.8515,40.8594,40.8515,40.8594,41300.0
2013-09-03 10:45:00,51.84,51.86,51.84,51.84,37900.0,40.8672,40.883,40.8672,40.8672,37900.0
2013-09-03 10:50:00,51.84,51.84,51.79,51.79,28800.0,40.8672,40.8672,40.8278,40.8278,28800.0
2013-09-03 10:55:00,51.8,51.8,51.76,51.77,133900.0,40.8357,40.8357,40.8042,40.8121,133900.0
2013-09-03 11:00:00,51.76,51.8,51.76,51.78,10400.0,40.8042,40.8357,40.8042,40.8199,10400.0
2013-09-03 11:05:00,51.78,51.8,51.77,51.8,1900.0,40.8199,40.8357,40.8121,40.8357,1900.0
2013-09-03 11:10:00,51.8,51.81,51.79,51.8,10500.0,40.8357,40.8436,40.8278,40.8357,10500.0
2013-09-03 11:15:00,51.8,51.8,51.73,51.73,80300.0,40.8357,40.8357,40.7805,40.7805,80300.0
2013-09-03 11:20:00,51.72,51.73,51.64,51.66,11800.0,40.7726,40.7805,40.7096,40.7253,11800.0
2013-09-03 11:25:00,51.66,51.66,51.58,51.58,14700.0,40.7253,40.7253,40.6623,40.6623,14700.0
2013-09-03 11:30:00,51.57,51.6,51.57,51.6,6300.0,40.6544,40.678,40.6544,40.678,6300.0
2013-09-03 11:35:00,51.61,51.61,51.57,51.59,9800.0,40.6859,40.6859,40.6544,40.6702,9800.0
2013-09-03 11:40:00,51.59,51.62,51.59,51.61,15500.0,40.6702,40.6938,40.6702,40.6859,15500.0
2013-09-03 11:45:00,51.6,51.6,51.55,51.6,14000.0,40.678,40.678,40.6386,40.678,14000.0
2013-09-03 11:50:00,51.62,51.62,51.59,51.61,4600.0,40.6938,40.6938,40.6702,40.6859,4600.0
2013-09-03 11:55:00,51.6,51.6,51.58,51.59,5700.0,40.678,40.678,40.6623,40.6702,5700.0
2013-09-03 12:00:00,51.59,51.61,51.58,51.59,5900.0,40.6702,40.6859,40.6623,40.6702,5900.0
2013-09-03 12:05:00,51.58,51.63,51.56,51.63,5500.0,40.6623,40.7017,40.6465,40.7017,5500.0
2013-09-03 12:10:00,51.63,51.63,51.59,51.59,2100.0,40.7017,40.7017,40.6702,40.6702,2100.0
2013-09-03 12:15:00,51.59,51.59,51.55,51.55,800.0,40.6702,40.6702,40.6386,40.6386,800.0
2013-09-03 12:20:00,51.55,51.59,51.55,51.58,2700.0,40.6386,40.6702,40.6386,40.6623,2700.0
2013-09-03 12:25:00,51.59,51.59,51.55,51.55,1800.0,40.6702,40.6702,40.6386,40.6386,1800.0
2013-09-03 12:30:00,51.57,51.59,51.56,51.57,2400.0,40.6544,40.6702,40.6465,40.6544,2400.0
2013-09-03 12:35:00,51.57,51.57,51.55,51.57,1200.0,40.6544,40.6544,40.6386,40.6544,1200.0
2013-09-03 12:40:00,51.57,51.57,51.54,51.55,2000.0,40.6544,40.6544,40.6307,40.6386,2000.0
2013-09-03 12:45:00,51.54,51.55,51.48,51.48,2400.0,40.6307,40.6386,40.5834,40.5834,2400.0
2013-09-03 12:50:00,51.49,51.49,51.49,51.49,1500.0,40.5913,40.5913,40.5913,40.5913,1500.0
2013-09-03 12:55:00,51.5,51.5,51.47,51.47,1500.0,40.5992,40.5992,40.5756,40.5756,1500.0
2013-09-03 13:00:00,51.45,51.45,51.43,51.43,2800.0,40.5598,40.5598,40.544,40.544,2800.0
2013-09-03 13:05:00,51.42,51.47,51.42,51.46,5000.0,40.5361,40.5756,40.5361,40.5677,5000.0
2013-09-03 13:10:00,51.47,51.49,51.47,51.49,1000.0,40.5756,40.5913,40.5756,40.5913,1000.0
2013-09-03 13:15:00,51.48,51.48,51.45,51.45,4600.0,40.5834,40.5834,40.5598,40.5598,4600.0
2013-09-03 13:20:00,51.44,51.46,51.42,51.45,2000.0,40.5519,40.5677,40.5361,40.5598,2000.0
2013-09-03 13:25:00,51.45,51.47,51.45,51.46,1400.0,40.5598,40.5756,40.5598,40.5677,1400.0
2013-09-03 13:30:00,51.48,51.48,51.46,51.48,2100.0,40.5834,40.5834,40.5677,40.5834,2100.0
2013-09-03 13:35:00,51.49,51.5,51.49,51.49,1600.0,40.5913,40.5992,40.5913,40.5913,1600.0
2013-09-03 13:40:00,51.5,51.51,51.48,51.48,2400.0,40.5992,40.6071,40.5834,40.5834,2400.0
2013-09-03 13:45:00,51.47,51.47,51.42,51.42,1700.0,40.5756,40.5756,40.5361,40.5361,1700.0
2013-09-03 13:50:00,51.44,51.47,51.44,51.46,3500.0,40.5519,40.5756,40.5519,40.5677,3500.0
2013-09-03 13:55:00,51.46,51.47,51.43,51.44,1900.0,40.5677,40.5756,40.544,40.5519,1900.0
2013-09-03 14:00:00,51.46,51.48,51.45,51.47,1800.0,40.5677,40.5834,40.5598,40.5756,1800.0
2013-09-03 14:05:00,51.47,51.48,51.47,51.48,1600.0,40.5756,40.5834,40.5756,40.5834,1600.0
2013-09-03 14:10:00,51.49,51.52,51.49,51.5,66700.0,40.5913,40.615,40.5913,40.5992,66700.0
2013-09-03 14:15:00,51.51,51.52,51.49,51.5,4900.0,40.6071,40.615,40.5913,40.5992,4900.0
2013-09-03 14:20:00,51.5,51.5,51.43,51.46,8200.0,40.5992,40.5992,40.544,40.5677,8200.0
2013-09-03 14:25:00,51.46,51.48,51.41,51.47,7400.0,40.5677,40.5834,40.5283,40.5756,7400.0
2013-09-03 14:30:00,51.48,51.5,51.47,51.5,3200.0,40.5834,40.5992,40.5756,40.5992,3200.0
2013-09-03 14:35:00,51.47,51.49,51.44,51.49,1800.0,40.5756,40.5913,40.5519,40.5913,1800.0
2013-09-03 14:40:00,51.47,51.47,51.43,51.43,3900.0,40.5756,40.5756,40.544,40.544,3900.0
2013-09-03 14:45:00,51.43,51.48,51.43,51.47,21300.0,40.544,40.5834,40.544,40.5756,21300.0
2013-09-03 14:50:00,51.47,51.5,51.44,51.5,7400.0,40.5756,40.5992,40.5519,40.5992,7400.0
2013-09-03 14:55:00,51.5,51.53,51.5,51.53,5300.0,40.5992,40.6229,40.5992,40.6229,5300.0
2013-09-03 15:00:00,51.54,51.58,51.52,51.58,9800.0,40.6307,40.6623,40.615,40.6623,9800.0
2013-09-03 15:05:00,51.58,51.62,51.58,51.61,3900.0,40.6623,40.6938,40.6623,40.6859,3900.0
2013-09-03 15:10:00,51.61,51.61,51.59,51.61,1200.0,40.6859,40.6859,40.6702,40.6859,1200.0
2013-09-03 15:15:00,51.61,51.63,51.6,51.6,1800.0,40.6859,40.7017,40.678,40.678,1800.0
2013-09-03 15:20:00,51.58,51.6,51.58,51.58,1500.0,40.6623,40.678,40.6623,40.6623,1500.0
2013-09-03 15:25:00,51.57,51.58,51.56,51.57,2500.0,40.6544,40.6623,40.6465,40.6544,2500.0
2013-09-03 15:30:00,51.57,51.6,51.57,51.58,25200.0,40.6544,40.678,40.6544,40.6623,25200.0
2013-09-03 15:35:00,51.58,51.6,51.56,51.59,3800.0,40.6623,40.678,40.6465,40.6702,3800.0
2013-09-03 15:40:00,51.58,51.61,51.56,51.6,17600.0,40.6623,40.6859,40.6465,40.678,17600.0
2013-09-03 15:45:00,51.6,51.6,51.52,51.52,48700.0,40.678,40.678,40.615,40.615,48700.0
2013-09-03 15:50:00,51.54,51.56,51.54,51.55,7000.0,40.6307,40.6465,40.6307,40.6386,7000.0
2013-09-03 15:55:00,51.58,51.58,51.55,51.58,5100.0,40.6623,40.6623,40.6386,40.6623,5100.0
2013-09-04 09:30:00,51.65,51.66,51.58,51.6,10500.0,40.7175,40.7253,40.6623,40.678,10500.0
2013-09-04 09:35:00,51.59,51.59,51.54,51.57,25200.0,40.6702,40.6702,40.6307,40.6544,25200.0
2013-09-04 09:40:00,51.58,51.66,51.57,51.66,18000.0,40.6623,40.7253,40.6544,40.7253,18000.0
2013-09-04 09:45:00,51.66,51.7,51.66,51.69,13300.0,40.7253,40.7569,40.7253,40.749,13300.0
2013-09-04 09:50:00,51.7,51.76,51.7,51.76,8900.0,40.7569,40.8042,40.7569,40.8042,8900.0
2013-09-04 09:55:00,51.74,51.75,51.72,51.73,8900.0,40.7884,40.7963,40.7726,40.7805,8900.0
2013-09-04 10:00:00,51.73,51.79,51.73,51.78,5600.0,40.7805,40.8278,40.7805,40.8199,5600.0
2013-09-04 10:05:00,51.77,51.81,51.77,51.81,15200.0,40.8121,40.8436,40.8121,40.8436,15200.0
2013-09-04 10:10:00,51.8,51.84,51.8,51.82,14000.0,40.8357,40.8672,40.8357,40.8515,14000.0
2013-09-04 10:15:00,51.83,51.85,51.82,51.82,14600.0,40.8594,40.8751,40.8515,40.8515,14600.0
2013-09-04 10:20:00,51.83,51.84,51.83,51.83,2800.0,40.8594,40.8672,40.8594,40.8594,2800.0
2013-09-04 10:25:00,51.84,51.85,51.83,51.85,4000.0,40.8672,40.8751,40.8594,40.8751,4000.0
2013-09-04 10:30:00,51.85,51.85,51.83,51.83,2800.0,40.8751,40.8751,40.8594,40.8594,2800.0
2013-09-04 10:35:00,51.83,51.85,51.83,51.85,6400.0,40.8594,40.8751,40.8594,40.8751,6400.0
2013-09-04 10:40:00,51.86,51.86,51.85,51.86,3700.0,40.883,40.883,40.8751,40.883,3700.0
2013-09-04 10:45:00,51.85,51.87,51.85,51.87,8900.0,40.8751,40.8909,40.8751,40.8909,8900.0
2013-09-04 10:50:00,51.86,51.92,51.86,51.9,16000.0,40.883,40.9303,40.883,40.9145,16000.0
2013-09-04 10:55:00,51.91,51.92,51.9,51.92,6900.0,40.9224,40.9303,40.9145,40.9303,6900.0
2013-09-04 11:00:00,51.92,51.96,51.91,51.95,10200.0,40.9303,40.9618,40.9224,40.954,10200.0
2013-09-04 11:05:00,51.96,51.98,51.96,51.97,5000.0,40.9618,40.9776,40.9618,40.9697,5000.0
2013-09-04 11:10:00,51.98,51.98,51.95,51.95,2800.0,40.9776,40.9776,40.954,40.954,2800.0
2013-09-04 11:15:00,51.95,51.96,51.95,51.96,2300.0,40.954,40.9618,40.954,40.9618,2300.0
2013-09-04 11:20:00,51.95,51.96,51.94,51.96,1900.0,40.954,40.9618,40.9461,40.9618,1900.0
2013-09-04 11:25:00,51.96,51.97,51.95,51.97,10000.0,40.9618,40.9697,40.954,40.9697,10000.0
2013-09-04 11:30:00,51.97,51.99,51.96,51.99,154100.0,40.9697,40.9855,40.9618,40.9855,154100.0
2013-09-04 11:35:00,51.98,51.98,51.97,51.98,7200.0,40.9776,40.9776,40.9697,40.9776,7200.0
2013-09-04 11:40:00,52.0,52.02,51.98,52.02,128200.0,40.9934,41.0091,40.9776,41.0091,128200.0
2013-09-04 11:45:00,52.02,52.03,52.0,52.0,170400.0,41.0091,41.017,40.9934,40.9934,170400.0
2013-09-04 11:50:00,52.0,52.06,52.0,52.06,28300.0,40.9934,41.0407,40.9934,41.0407,28300.0
2013-09-04 11:55:00,52.06,52.07,52.05,52.07,6600.0,41.0407,41.0486,41.0328,41.0486,6600.0
2013-09-04 12:00:00,52.07,52.07,52.06,52.06,4200.0,41.0486,41.0486,41.0407,41.0407,4200.0
2013-09-04 12:05:00,52.06,52.08,52.05,52.07,9000.0,41.0407,41.0564,41.0328,41.0486,9000.0
2013-09-04 12:10:00,52.06,52.08,52.06,52.06,39200.0,41.0407,41.0564,41.0407,41.0407,39200.0
2013-09-04 12:15:00,52.05,52.05,52.04,52.05,2500.0,41.0328,41.0328,41.0249,41.0328,2500.0
2013-09-04 12:20:00,52.05,52.05,52.05,52.05,400.0,41.0328,41.0328,41.0328,41.0328,400.0
2013-09-04 12:25:00,52.05,52.05,52.04,52.04,1900.0,41.0328,41.0328,41.0249,41.0249,1900.0
2013-09-04 12:30:00,52.05,52.05,52.04,52.05,3300.0,41.0328,41.0328,41.0249,41.0328,3300.0
2013-09-04 12:35:00,52.05,52.06,52.05,52.06,1500.0,41.0328,41.0407,41.0328,41.0407,1500.0
2013-09-04 12:40:00,52.06,52.06,52.04,52.04,5000.0,41.0407,41.0407,41.0249,41.0249,5000.0
2013-09-04 12:45:00,52.04,52.05,52.04,52.05,5700.0,41.0249,41.0328,41.0249,41.0328,5700.0
2013-09-04 12:50:00,52.04,52.05,52.04,52.04,2100.0,41.0249,41.0328,41.0249,41.0249,2100.0
2013-09-04 12:55:00,52.04,52.04,52.03,52.03,1600.0,41.0249,41.0249,41.017,41.017,1600.0
2013-09-04 13:00:00,52.03,52.04,52.03,52.04,1600.0,41.017,41.0249,41.017,41.0249,1600.0
2013-09-04 13:05:00,52.04,52.05,52.04,52.04,600.0,41.0249,41.0328,41.0249,41.0249,600.0
2013-09-04 13:10:00,52.04,52.04,52.04,52.04,800.0,41.0249,41.0249,41.0249,41.0249,800.0
2013-09-04 13:15:00,52.05,52.06,52.05,52.06,14200.0,41.0328,41.0407,41.0328,41.0407,14200.0
2013-09-04 13:20:00,52.06,52.07,52.04,52.05,168800.0,41.0407,41.0486,41.0249,41.0328,168800.0
2013-09-04 13:25:00,52.06,52.07,52.05,52.06,21700.0,41.0407,41.0486,41.0328,41.0407,21700.0
2013-09-04 13:30:00,52.06,52.06,52.05,52.05,3400.0,41.0407,41.0407,41.0328,41.0328,3400.0
2013-09-04 13:35:00,52.05,52.07,52.04,52.05,35500.0,41.0328,41.0486,41.0249,41.0328,35500.0
2013-09-04 13:40:00,52.05,52.05,52.03,52.04,26300.0,41.0328,41.0328,41.017,41.0249,26300.0
2013-09-04 13:45:00,52.04,52.04,52.02,52.03,4500.0,41.0249,41.0249,41.0091,41.017,4500.0
2013-09-04 13:50:00,52.03,52.03,52.0,52.0,4300.0,41.017,41.017,40.9934,40.9934,4300.0
2013-09-04 13:55:00,52.01,52.01,52.0,52.01,4200.0,41.0013,41.0013,40.9934,41.0013,4200.0
2013-09-04 14:00:00,52.01,52.04,52.0,52.04,4900.0,41.0013,41.0249,40.9934,41.0249,4900.0
2013-09-04 14:05:00,52.04,52.05,52.0,52.0,4900.0,41.0249,41.0328,40.9934,40.9934,4900.0
2013-09-04 14:10:00,52.01,52.03,52.01,52.02,7600.0,41.0013,41.017,41.0013,41.0091,7600.0
2013-09-04 14:15:00,52.02,52.02,52.01,52.02,11600.0,41.0091,41.0091,41.0013,41.0091,11600.0
2013-09-04 14:20:00,52.01,52.04,52.01,52.03,8800.0,41.0013,41.0249,41.0013,41.017,8800.0
2013-09-04 14:25:00,52.04,52.04,52.02,52.02,4900.0,41.0249,41.0249,41.0091,41.0091,4900.0
2013-09-04 14:30:00,52.02,52.03,52.01,52.03,5300.0,41.0091,41.017,41.0013,41.017,5300.0
2013-09-04 14:35:00,52.02,52.02,52.0,52.01,3400.0,41.0091,41.0091,40.9934,41.0013,3400.0
2013-09-04 14:40:00,52.01,52.04,52.01,52.03,18100.0,41.0013,41.0249,41.0013,41.017,18100.0
2013-09-04 14:45:00,52.03,52.03,52.02,52.03,6400.0,41.017,41.017,41.0091,41.017,6400.0
2013-09-04 14:50:00,52.03,52.04,52.02,52.03,4500.0,41.017,41.0249,41.0091,41.017,4500.0
2013-09-04 14:55:00,52.04,52.1,52.04,52.07,31200.0,41.0249,41.0722,41.0249,41.0486,31200.0
2013-09-04 15:00:00,52.06,52.07,52.05,52.05,6300.0,41.0407,41.0486,41.0328,41.0328,6300.0
2013-09-04 15:05:00,52.05,52.07,52.04,52.07,4400.0,41.0328,41.0486,41.0249,41.0486,4400.0
2013-09-04 15:10:00,52.07,52.08,52.06,52.08,4100.0,41.0486,41.0564,41.0407,41.0564,4100.0
2013-09-04 15:15:00,52.07,52.09,52.06,52.09,11000.0,41.0486,41.0643,41.0407,41.0643,11000.0
2013-09-04 15:20:00,52.08,52.09,51.99,52.0,16200.0,41.0564,41.0643,40.9855,40.9934,16200.0
2013-09-04 15:25:00,52.0,52.05,52.0,52.01,16900.0,40.9934,41.0328,40.9934,41.0013,16900.0
2013-09-04 15:30:00,52.02,52.03,51.98,51.99,13000.0,41.0091,41.017,40.9776,40.9855,13000.0
2013-09-04 15:35:00,52.0,52.0,51.96,51.97,5400.0,40.9934,40.9934,40.9618,40.9697,5400.0
2013-09-04 15:40:00,51.99,52.02,51.98,52.02,11200.0,40.9855,41.0091,40.9776,41.0091,11200.0
2013-09-04 15:45:00,52.02,52.05,52.02,52.04,5700.0,41.0091,41.0328,41.0091,41.0249,5700.0
2013-09-04 15:50:00,52.04,52.04,52.01,52.02,1600.0,41.0249,41.0249,41.0013,41.0091,1600.0
2013-09-04 15:55:00,52.02,52.04,51.99,52.04,38100.0,41.0091,41.0249,40.9855,41.0249,38100.0
2013-09-05 09:30:00,52.03,52.09,51.97,52.09,37800.0,41.017,41.0643,40.9697,41.0643,37800.0
2013-09-05 09:35:00,52.09,52.13,52.08,52.12,14900.0,41.0643,41.0959,41.0564,41.088,14900.0
2013-09-05 09:40:00,52.12,52.12,52.08,52.09,171400.0,41.088,41.088,41.0564,41.0643,171400.0
2013-09-05 09:45:00,52.1,52.16,52.1,52.16,13800.0,41.0722,41.1195,41.0722,41.1195,13800.0
2013-09-05 09:50:00,52.14,52.14,52.12,52.14,17400.0,41.1037,41.1037,41.088,41.1037,17400.0
2013-09-05 09:55:00,52.14,52.14,52.12,52.14,3600.0,41.1037,41.1037,41.088,41.1037,3600.0
2013-09-05 10:00:00,52.13,52.14,52.09,52.1,14800.0,41.0959,41.1037,41.0643,41.0722,14800.0
2013-09-05 10:05:00,52.1,52.13,52.1,52.12,27500.0,41.0722,41.0959,41.0722,41.088,27500.0
2013-09-05 10:10:00,52.12,52.13,52.11,52.13,16200.0,41.088,41.0959,41.0801,41.0959,16200.0
2013-09-05 10:15:00,52.12,52.15,52.12,52.14,5000.0,41.088,41.1116,41.088,41.1037,5000.0
2013-09-05 10:20:00,52.14,52.14,52.09,52.12,5000.0,41.1037,41.1037,41.0643,41.088,5000.0
2013-09-05 10:25:00,52.12,52.13,52.1,52.11,10500.0,41.088,41.0959,41.0722,41.0801,10500.0
2013-09-05 10:30:00,52.11,52.12,52.02,52.03,16700.0,41.0801,41.088,41.0091,41.017,16700.0
2013-09-05 10:35:00,52.03,52.04,52.02,52.04,5900.0,41.017,41.0249,41.0091,41.0249,5900.0
2013-09-05 10:40:00,52.03,52.05,52.03,52.05,2800.0,41.017,41.0328,41.017,41.0328,2800.0
2013-09-05 10:45:00,52.02,52.04,52.01,52.04,6400.0,41.0091,41.0249,41.0013,41.0249,6400.0
2013-09-05 10:50:00,52.05,52.09,52.04,52.09,43000.0,41.0328,41.0643,41.0249,41.0643,43000.0
2013-09-05 10:55:00,52.08,52.09,52.04,52.04,31800.0,41.0564,41.0643,41.0249,41.0249,31800.0
2013-09-05 11:00:00,52.03,52.08,52.03,52.08,36000.0,41.017,41.0564,41.017,41.0564,36000.0
2013-09-05 11:05:00,52.07,52.08,52.03,52.08,17700.0,41.0486,41.0564,41.017,41.0564,17700.0
2013-09-05 11:10:00,52.09,52.1,52.09,52.09,2200.0,41.0643,41.0722,41.0643,41.0643,2200.0
2013-09-05 11:15:00,52.1,52.1,52.08,52.09,1500.0,41.0722,41.0722,41.0564,41.0643,1500.0
2013-09-05 11:20:00,52.08,52.08,52.05,52.07,4400.0,41.0564,41.0564,41.0328,41.0486,4400.0
2013-09-05 11:25:00,52.07,52.09,52.06,52.06,3800.0,41.0486,41.0643,41.0407,41.0407,3800.0
2013-09-05 11:30:00,52.07,52.12,52.07,52.12,2700.0,41.0486,41.088,41.0486,41.088,2700.0
2013-09-05 11:35:00,52.13,52.15,52.11,52.12,9200.0,41.0959,41.1116,41.0801,41.088,9200.0
2013-09-05 11:40:00,52.13,52.15,52.12,52.13,2000.0,41.0959,41.1116,41.088,41.0959,2000.0
2013-09-05 11:45:00,52.14,52.15,52.14,52.15,1700.0,41.1037,41.1116,41.1037,41.1116,1700.0
2013-09-05 11:50:00,52.15,52.15,52.13,52.15,1400.0,41.1116,41.1116,41.0959,41.1116,1400.0
2013-09-05 11:55:00,52.15,52.15,52.14,52.15,2600.0,41.1116,41.1116,41.1037,41.1116,2600.0
2013-09-05 12:00:00,52.15,52.16,52.14,52.15,7300.0,41.1116,41.1195,41.1037,41.1116,7300.0
2013-09-05 12:05:00,52.15,52.16,52.14,52.15,2400.0,41.1116,41.1195,41.1037,41.1116,2400.0
2013-09-05 12:10:00,52.14,52.14,52.13,52.14,2600.0,41.1037,41.1037,41.0959,41.1037,2600.0
2013-09-05 12:15:00,52.14,52.14,52.12,52.12,1900.0,41.1037,41.1037,41.088,41.088,1900.0
2013-09-05 12:20:00,52.13,52.15,52.12,52.13,14000.0,41.0959,41.1116,41.088,41.0959,14000.0
2013-09-05 12:25:00,52.12,52.13,52.12,52.12,1900.0,41.088,41.0959,41.088,41.088,1900.0
2013-09-05 12:30:00,52.13,52.13,52.12,52.13,1500.0,41.0959,41.0959,41.088,41.0959,1500.0
2013-09-05 12:35:00,52.12,52.13,52.12,52.13,2800.0,41.088,41.0959,41.088,41.0959,2800.0
2013-09-05 12:40:00,52.13,52.14,52.13,52.13,1000.0,41.0959,41.1037,41.0959,41.0959,1000.0
2013-09-05 12:45:00,52.14,52.15,52.14,52.14,1000.0,41.1037,41.1116,41.1037,41.1037,1000.0
2013-09-05 12:50:00,52.14,52.15,52.14,52.15,400.0,41.1037,41.1116,41.1037,41.1116,400.0
2013-09-05 12:55:00,52.14,52.15,52.14,52.15,2000.0,41.1037,41.1116,41.1037,41.1116,2000.0
2013-09-05 13:00:00,52.14,52.14,52.1,52.13,46600.0,41.1037,41.1037,41.0722,41.0959,46600.0
2013-09-05 13:05:00,52.13,52.13,52.12,52.12,700.0,41.0959,41.0959,41.088,41.088,700.0
2013-09-05 13:10:00,52.11,52.11,52.1,52.11,2300.0,41.0801,41.0801,41.0722,41.0801,2300.0
2013-09-05 13:15:00,52.11,52.11,52.11,52.11,400.0,41.0801,41.0801,41.0801,41.0801,400.0
2013-09-05 13:20:00,52.11,52.13,52.11,52.13,1900.0,41.0801,41.0959,41.0801,41.0959,1900.0
2013-09-05 13:25:00,52.13,52.13,52.12,52.13,2500.0,41.0959,41.0959,41.088,41.0959,2500.0
2013-09-05 13:30:00,52.13,52.14,52.12,52.13,700.0,41.0959,41.1037,41.088,41.0959,700.0
2013-09-05 13:35:00,52.12,52.13,52.12,52.13,900.0,41.088,41.0959,41.088,41.0959,900.0
2013-09-05 13:40:00,52.13,52.16,52.13,52.16,1800.0,41.0959,41.1195,41.0959,41.1195,1800.0
2013-09-05 13:45:00,52.16,52.17,52.16,52.16,4000.0,41.1195,41.1274,41.1195,41.1195,4000.0
2013-09-05 13:50:00,52.16,52.17,52.14,52.14,2700.0,41.1195,41.1274,41.1037,41.1037,2700.0
2013-09-05 13:55:00,52.13,52.13,52.12,52.12,2100.0,41.0959,41.0959,41.088,41.088,2100.0
2013-09-05 14:00:00,52.11,52.13,52.11,52.13,3000.0,41.0801,41.0959,41.0801,41.0959,3000.0
2013-09-05 14:05:00,52.13,52.14,52.13,52.14,600.0,41.0959,41.1037,41.0959,41.1037,600.0
2013-09-05 14:10:00,52.14,52.14,52.14,52.14,500.0,41.1037,41.1037,41.1037,41.1037,500.0
2013-09-05 14:15:00,52.15,52.16,52.15,52.15,3400.0,41.1116,41.1195,41.1116,41.1116,3400.0
2013-09-05 14:20:00,52.15,52.15,52.15,52.15,700.0,41.1116,41.1116,41.1116,41.1116,700.0
2013-09-05 14:25:00,52.14,52.15,52.14,52.15,2900.0,41.1037,41.1116,41.1037,41.1116,2900.0
2013-09-05 14:30:00,52.15,52.17,52.15,52.16,4100.0,41.1116,41.1274,41.1116,41.1195,4100.0
2013-09-05 14:35:00,52.16,52.17,52.16,52.17,1100.0,41.1195,41.1274,41.1195,41.1274,1100.0
2013-09-05 14:40:00,52.16,52.17,52.15,52.16,4200.0,41.1195,41.1274,41.1116,41.1195,4200.0
2013-09-05 14:45:00,52.16,52.16,52.15,52.16,3400.0,41.1195,41.1195,41.1116,41.1195,3400.0
2013-09-05 14:50:00,52.16,52.2,52.16,52.2,5600.0,41.1195,41.151,41.1195,41.151,5600.0
2013-09-05 14:55:00,52.19,52.19,52.17,52.19,3900.0,41.1432,41.1432,41.1274,41.1432,3900.0
2013-09-05 15:00:00,52.19,52.19,52.18,52.19,1300.0,41.1432,41.1432,41.1353,41.1432,1300.0
2013-09-05 15:05:00,52.19,52.19,52.16,52.16,3800.0,41.1432,41.1432,41.1195,41.1195,3800.0
2013-09-05 15:10:00,52.16,52.18,52.16,52.16,2200.0,41.1195,41.1353,41.1195,41.1195,2200.0
2013-09-05 15:15:00,52.16,52.19,52.16,52.18,3100.0,41.1195,41.1432,41.1195,41.1353,3100.0
2013-09-05 15:20:00,52.18,52.18,52.16,52.16,5900.0,41.1353,41.1353,41.1195,41.1195,5900.0
2013-09-05 15:25:00,52.16,52.17,52.16,52.16,25600.0,41.1195,41.1274,41.1195,41.1195,25600.0
2013-09-05 15:30:00,52.17,52.17,52.14,52.14,3100.0,41.1274,41.1274,41.1037,41.1037,3100.0
2013-09-05 15:35:00,52.14,52.15,52.14,52.14,4800.0,41.1037,41.1116,41.1037,41.1037,4800.0
2013-09-05 15:40:00,52.16,52.16,52.15,52.15,2400.0,41.1195,41.1195,41.1116,41.1116,2400.0
2013-09-05 15:45:00,52.14,52.15,52.13,52.15,10300.0,41.1037,41.1116,41.0959,41.1116,10300.0
2013-09-05 15:50:00,52.15,52.15,52.15,52.15,6600.0,41.1116,41.1116,41.1116,41.1116,6600.0
2013-09-05 15:55:00,52.13,52.15,52.12,52.15,9000.0,41.0959,41.1116,41.088,41.1116,9000.0
2013-09-06 09:30:00,52.35,52.45,52.35,52.42,38600.0,41.2693,41.3481,41.2693,41.3245,38600.0
2013-09-06 09:35:00,52.42,52.47,52.34,52.34,15500.0,41.3245,41.3639,41.2614,41.2614,15500.0
2013-09-06 09:40:00,52.32,52.33,52.12,52.15,27900.0,41.2456,41.2535,41.088,41.1116,27900.0
2013-09-06 09:45:00,52.14,52.14,51.97,52.09,22400.0,41.1037,41.1037,40.9697,41.0643,22400.0
2013-09-06 09:50:00,52.08,52.11,52.05,52.08,11300.0,41.0564,41.0801,41.0328,41.0564,11300.0
2013-09-06 09:55:00,52.08,52.09,52.03,52.05,24100.0,41.0564,41.0643,41.017,41.0328,24100.0
2013-09-06 10:00:00,52.06,52.06,51.9,51.93,36000.0,41.0407,41.0407,40.9145,40.9382,36000.0
2013-09-06 10:05:00,51.93,52.04,51.92,52.04,36900.0,40.9382,41.0249,40.9303,41.0249,36900.0
2013-09-06 10:10:00,52.02,52.09,52.01,52.05,14100.0,41.0091,41.0643,41.0013,41.0328,14100.0
2013-09-06 10:15:00,52.06,52.12,52.06,52.09,28200.0,41.0407,41.088,41.0407,41.0643,28200.0
2013-09-06 10:20:00,52.08,52.13,52.08,52.09,12400.0,41.0564,41.0959,41.0564,41.0643,12400.0
2013-09-06 10:25:00,52.08,52.16,52.08,52.15,10000.0,41.0564,41.1195,41.0564,41.1116,10000.0
2013-09-06 10:30:00,52.15,52.18,52.15,52.17,10700.0,41.1116,41.1353,41.1116,41.1274,10700.0
2013-09-06 10:35:00,52.18,52.2,52.15,52.16,7100.0,41.1353,41.151,41.1116,41.1195,7100.0
2013-09-06 10:40:00,52.16,52.28,52.16,52.28,12500.0,41.1195,41.2141,41.1195,41.2141,12500.0
2013-09-06 10:45:00,52.28,52.33,52.28,52.3,8400.0,41.2141,41.2535,41.2141,41.2299,8400.0
2013-09-06 10:50:00,52.31,52.32,52.27,52.27,4700.0,41.2378,41.2456,41.2062,41.2062,4700.0
2013-09-06 10:55:00,52.28,52.37,52.28,52.35,13600.0,41.2141,41.2851,41.2141,41.2693,13600.0
2013-09-06 11:00:00,52.35,52.41,52.35,52.4,10300.0,41.2693,41.3166,41.2693,41.3087,10300.0
2013-09-06 11:05:00,52.41,52.43,52.38,52.38,3800.0,41.3166,41.3324,41.2929,41.2929,3800.0
2013-09-06 11:10:00,52.38,52.41,52.38,52.4,57300.0,41.2929,41.3166,41.2929,41.3087,57300.0
2013-09-06 11:15:00,52.41,52.43,52.38,52.38,8700.0,41.3166,41.3324,41.2929,41.2929,8700.0
2013-09-06 11:20:00,52.38,52.4,52.38,52.38,6500.0,41.2929,41.3087,41.2929,41.2929,6500.0
2013-09-06 11:25:00,52.39,52.42,52.39,52.42,5000.0,41.3008,41.3245,41.3008,41.3245,5000.0
2013-09-06 11:30:00,52.42,52.45,52.41,52.45,6000.0,41.3245,41.3481,41.3166,41.3481,6000.0
2013-09-06 11:35:00,52.46,52.46,52.44,52.44,11600.0,41.356,41.356,41.3402,41.3402,11600.0
2013-09-06 11:40:00,52.44,52.45,52.41,52.41,3300.0,41.3402,41.3481,41.3166,41.3166,3300.0
2013-09-06 11:45:00,52.41,52.42,52.41,52.41,2600.0,41.3166,41.3245,41.3166,41.3166,2600.0
2013-09-06 11:50:00,52.41,52.41,52.4,52.4,4100.0,41.3166,41.3166,41.3087,41.3087,4100.0
2013-09-06 11:55:00,52.4,52.43,52.39,52.42,6100.0,41.3087,41.3324,41.3008,41.3245,6100.0
2013-09-06 12:00:00,52.42,52.45,52.41,52.43,15100.0,41.3245,41.3481,41.3166,41.3324,15100.0
2013-09-06 12:05:00,52.42,52.42,52.4,52.41,8900.0,41.3245,41.3245,41.3087,41.3166,8900.0
2013-09-06 12:10:00,52.41,52.42,52.41,52.42,2400.0,41.3166,41.3245,41.3166,41.3245,2400.0
2013-09-06 12:15:00,52.42,52.44,52.42,52.44,4100.0,41.3245,41.3402,41.3245,41.3402,4100.0
2013-09-06 12:20:00,52.44,52.44,52.43,52.43,5700.0,41.3402,41.3402,41.3324,41.3324,5700.0
2013-09-06 12:25:00,52.43,52.43,52.41,52.42,2200.0,41.3324,41.3324,41.3166,41.3245,2200.0
2013-09-06 12:30:00,52.42,52.43,52.42,52.42,4400.0,41.3245,41.3324,41.3245,41.3245,4400.0
2013-09-06 12:35:00,52.42,52.42,52.38,52.38,5700.0,41.3245,41.3245,41.2929,41.2929,5700.0
2013-09-06 12:40:00,52.37,52.39,52.36,52.39,5500.0,41.2851,41.3008,41.2772,41.3008,5500.0
2013-09-06 12:45:00,52.39,52.39,52.38,52.38,2300.0,41.3008,41.3008,41.2929,41.2929,2300.0
2013-09-06 12:50:00,52.37,52.38,52.36,52.38,5000.0,41.2851,41.2929,41.2772,41.2929,5000.0
2013-09-06 12:55:00,52.39,52.4,52.38,52.39,23200.0,41.3008,41.3087,41.2929,41.3008,23200.0
2013-09-06 13:00:00,52.39,52.41,52.39,52.41,2500.0,41.3008,41.3166,41.3008,41.3166,2500.0
2013-09-06 13:05:00,52.42,52.44,52.41,52.43,3000.0,41.3245,41.3402,41.3166,41.3324,3000.0
2013-09-06 13:10:00,52.43,52.43,52.41,52.42,3900.0,41.3324,41.3324,41.3166,41.3245,3900.0
2013-09-06 13:15:00,52.42,52.44,52.41,52.44,8600.0,41.3245,41.3402,41.3166,41.3402,8600.0
2013-09-06 13:20:00,52.45,52.45,52.44,52.44,2800.0,41.3481,41.3481,41.3402,41.3402,2800.0
2013-09-06 13:25:00,52.43,52.44,52.43,52.43,2200.0,41.3324,41.3402,41.3324,41.3324,2200.0
2013-09-06 13:30:00,52.43,52.44,52.43,52.44,3300.0,41.3324,41.3402,41.3324,41.3402,3300.0
2013-09-06 13:35:00,52.44,52.45,52.44,52.45,3300.0,41.3402,41.3481,41.3402,41.3481,3300.0
2013-09-06 13:40:00,52.44,52.47,52.44,52.46,5600.0,41.3402,41.3639,41.3402,41.356,5600.0
2013-09-06 13:45:00,52.45,52.49,52.45,52.48,4200.0,41.3481,41.3797,41.3481,41.3718,4200.0
2013-09-06 13:50:00,52.49,52.53,52.49,52.51,52100.0,41.3797,41.4112,41.3797,41.3954,52100.0
2013-09-06 13:55:00,52.5,52.51,52.5,52.51,2300.0,41.3875,41.3954,41.3875,41.3954,2300.0
2013-09-06 14:00:00,52.51,52.53,52.51,52.52,5400.0,41.3954,41.4112,41.3954,41.4033,5400.0
2013-09-06 14:05:00,52.51,52.55,52.51,52.52,3600.0,41.3954,41.427,41.3954,41.4033,3600.0
2013-09-06 14:10:00,52.52,52.52,52.49,52.5,3400.0,41.4033,41.4033,41.3797,41.3875,3400.0
2013-09-06 14:15:00,52.49,52.5,52.49,52.5,4700.0,41.3797,41.3875,41.3797,41.3875,4700.0
2013-09-06 14:20:00,52.49,52.51,52.49,52.51,4400.0,41.3797,41.3954,41.3797,41.3954,4400.0
2013-09-06 14:25:00,52.51,52.51,52.5,52.51,5400.0,41.3954,41.3954,41.3875,41.3954,5400.0
2013-09-06 14:30:00,52.52,52.53,52.51,52.51,2800.0,41.4033,41.4112,41.3954,41.3954,2800.0
2013-09-06 14:35:00,52.51,52.54,52.51,52.52,4000.0,41.3954,41.4191,41.3954,41.4033,4000.0
2013-09-06 14:40:00,52.53,52.53,52.5,52.5,5900.0,41.4112,41.4112,41.3875,41.3875,5900.0
2013-09-06 14:45:00,52.5,52.5,52.49,52.5,10000.0,41.3875,41.3875,41.3797,41.3875,10000.0
2013-09-06 14:50:00,52.51,52.52,52.5,52.51,4200.0,41.3954,41.4033,41.3875,41.3954,4200.0
2013-09-06 14:55:00,52.5,52.51,52.47,52.48,8600.0,41.3875,41.3954,41.3639,41.3718,8600.0
2013-09-06 15:00:00,52.48,52.49,52.46,52.48,45100.0,41.3718,41.3797,41.356,41.3718,45100.0
2013-09-06 15:05:00,52.48,52.49,52.4,52.43,21700.0,41.3718,41.3797,41.3087,41.3324,21700.0
2013-09-06 15:10:00,52.42,52.42,52.38,52.4,11200.0,41.3245,41.3245,41.2929,41.3087,11200.0
2013-09-06 15:15:00,52.4,52.43,52.4,52.41,6300.0,41.3087,41.3324,41.3087,41.3166,6300.0
2013-09-06 15:20:00,52.42,52.45,52.42,52.42,5700.0,41.3245,41.3481,41.3245,41.3245,5700.0
2013-09-06 15:25:00,52.41,52.43,52.41,52.43,5200.0,41.3166,41.3324,41.3166,41.3324,5200.0
2013-09-06 15:30:00,52.42,52.42,52.4,52.4,10900.0,41.3245,41.3245,41.3087,41.3087,10900.0
2013-09-06 15:35:00,52.4,52.4,52.35,52.39,13500.0,41.3087,41.3087,41.2693,41.3008,13500.0
2013-09-06 15:40:00,52.4,52.42,52.39,52.39,1700.0,41.3087,41.3245,41.3008,41.3008,1700.0
2013-09-06 15:45:00,52.38,52.38,52.32,52.32,12400.0,41.2929,41.2929,41.2456,41.2456,12400.0
2013-09-06 15:50:00,52.32,52.34,52.31,52.34,5000.0,41.2456,41.2614,41.2378,41.2614,5000.0
2013-09-06 15:55:00,52.36,52.36,52.28,52.3,30500.0,41.2772,41.2772,41.2141,41.2299,30500.0
2013-09-09 09:30:00,52.56,52.64,52.56,52.63,43200.0,41.4348,41.4979,41.4348,41.49,43200.0
2013-09-09 09:35:00,52.62,52.64,52.61,52.61,297000.0,41.4821,41.4979,41.4743,41.4743,297000.0
2013-09-09 09:40:00,52.61,52.63,52.58,52.6,21800.0,41.4743,41.49,41.4506,41.4664,21800.0
2013-09-09 09:45:00,52.62,52.64,52.61,52.63,13100.0,41.4821,41.4979,41.4743,41.49,13100.0
2013-09-09 09:50:00,52.65,52.67,52.65,52.66,13400.0,41.5058,41.5216,41.5058,41.5137,13400.0
2013-09-09 09:55:00,52.67,52.69,52.67,52.67,20700.0,41.5216,41.5373,41.5216,41.5216,20700.0
2013-09-09 10:00:00,52.67,52.7,52.66,52.66,61800.0,41.5216,41.5452,41.5137,41.5137,61800.0
2013-09-09 10:05:00,52.65,52.66,52.63,52.63,31600.0,41.5058,41.5137,41.49,41.49,31600.0
2013-09-09 10:10:00,52.63,52.64,52.61,52.62,14200.0,41.49,41.4979,41.4743,41.4821,14200.0
2013-09-09 10:15:00,52.62,52.66,52.62,52.62,71300.0,41.4821,41.5137,41.4821,41.4821,71300.0
2013-09-09 10:20:00,52.63,52.67,52.62,52.66,31800.0,41.49,41.5216,41.4821,41.5137,31800.0
2013-09-09 10:25:00,52.65,52.65,52.63,52.63,3900.0,41.5058,41.5058,41.49,41.49,3900.0
2013-09-09 10:30:00,52.61,52.65,52.61,52.65,4300.0,41.4743,41.5058,41.4743,41.5058,4300.0
2013-09-09 10:35:00,52.66,52.66,52.64,52.64,7000.0,41.5137,41.5137,41.4979,41.4979,7000.0
2013-09-09 10:40:00,52.65,52.68,52.64,52.67,5600.0,41.5058,41.5294,41.4979,41.5216,5600.0
2013-09-09 10:45:00,52.67,52.68,52.65,52.66,7800.0,41.5216,41.5294,41.5058,41.5137,7800.0
2013-09-09 10:50:00,52.65,52.66,52.64,52.64,6600.0,41.5058,41.5137,41.4979,41.4979,6600.0
2013-09-09 10:55:00,52.63,52.66,52.63,52.66,4700.0,41.49,41.5137,41.49,41.5137,4700.0
2013-09-09 11:00:00,52.65,52.67,52.64,52.66,26600.0,41.5058,41.5216,41.4979,41.5137,26600.0
2013-09-09 11:05:00,52.66,52.69,52.66,52.68,44900.0,41.5137,41.5373,41.5137,41.5294,44900.0
2013-09-09 11:10:00,52.68,52.69,52.67,52.68,39500.0,41.5294,41.5373,41.5216,41.5294,39500.0
2013-09-09 11:15:00,52.68,52.68,52.64,52.66,14300.0,41.5294,41.5294,41.4979,41.5137,14300.0
2013-09-09 11:20:00,52.66,52.67,52.64,52.65,51400.0,41.5137,41.5216,41.4979,41.5058,51400.0
2013-09-09 11:25:00,52.64,52.69,52.64,52.68,24000.0,41.4979,41.5373,41.4979,41.5294,24000.0
2013-09-09 11:30:00,52.68,52.71,52.68,52.69,20800.0,41.5294,41.5531,41.5294,41.5373,20800.0
2013-09-09 11:35:00,52.69,52.72,52.68,52.72,29300.0,41.5373,41.561,41.5294,41.561,29300.0
2013-09-09 11:40:00,52.72,52.75,52.72,52.74,26800.0,41.561,41.5846,41.561,41.5767,26800.0
2013-09-09 11:45:00,52.74,52.75,52.73,52.73,34100.0,41.5767,41.5846,41.5689,41.5689,34100.0
2013-09-09 11:50:00,52.73,52.75,52.73,52.73,31000.0,41.5689,41.5846,41.5689,41.5689,31000.0
2013-09-09 11:55:00,52.72,52.75,52.72,52.74,18600.0,41.561,41.5846,41.561,41.5767,18600.0
2013-09-09 12:00:00,52.74,52.76,52.74,52.76,25200.0,41.5767,41.5925,41.5767,41.5925,25200.0
2013-09-09 12:05:00,52.76,52.78,52.75,52.77,17800.0,41.5925,41.6083,41.5846,41.6004,17800.0
2013-09-09 12:10:00,52.76,52.82,52.76,52.82,27900.0,41.5925,41.6398,41.5925,41.6398,27900.0
2013-09-09 12:15:00,52.83,52.83,52.82,52.82,9200.0,41.6477,41.6477,41.6398,41.6398,9200.0
2013-09-09 12:20:00,52.81,52.82,52.81,52.81,1400.0,41.6319,41.6398,41.6319,41.6319,1400.0
2013-09-09 12:25:00,52.81,52.82,52.8,52.82,4100.0,41.6319,41.6398,41.624,41.6398,4100.0
2013-09-09 12:30:00,52.82,52.82,52.79,52.8,7100.0,41.6398,41.6398,41.6162,41.624,7100.0
2013-09-09 12:35:00,52.79,52.81,52.79,52.8,2100.0,41.6162,41.6319,41.6162,41.624,2100.0
2013-09-09 12:40:00,52.8,52.81,52.79,52.8,3800.0,41.624,41.6319,41.6162,41.624,3800.0
2013-09-09 12:45:00,52.8,52.81,52.8,52.81,1300.0,41.624,41.6319,41.624,41.6319,1300.0
2013-09-09 12:50:00,52.8,52.81,52.79,52.79,2400.0,41.624,41.6319,41.6162,41.6162,2400.0
2013-09-09 12:55:00,52.79,52.8,52.78,52.79,3800.0,41.6162,41.624,41.6083,41.6162,3800.0
2013-09-09 13:00:00,52.79,52.81,52.79,52.81,3800.0,41.6162,41.6319,41.6162,41.6319,3800.0
2013-09-09 13:05:00,52.82,52.83,52.8,52.81,2500.0,41.6398,41.6477,41.624,41.6319,2500.0
2013-09-09 13:10:00,52.8,52.81,52.8,52.81,1200.0,41.624,41.6319,41.624,41.6319,1200.0
2013-09-09 13:15:00,52.81,52.83,52.81,52.81,4100.0,41.6319,41.6477,41.6319,41.6319,4100.0
2013-09-09 13:20:00,52.81,52.82,52.81,52.82,3600.0,41.6319,41.6398,41.6319,41.6398,3600.0
2013-09-09 13:25:00,52.82,52.82,52.8,52.81,5000.0,41.6398,41.6398,41.624,41.6319,5000.0
2013-09-09 13:30:00,52.81,52.84,52.8,52.84,14800.0,41.6319,41.6556,41.624,41.6556,14800.0
2013-09-09 13:35:00,52.84,52.84,52.82,52.82,1400.0,41.6556,41.6556,41.6398,41.6398,1400.0
2013-09-09 13:40:00,52.83,52.84,52.82,52.84,2400.0,41.6477,41.6556,41.6398,41.6556,2400.0
2013-09-09 13:45:00,52.84,52.86,52.84,52.85,2400.0,41.6556,41.6713,41.6556,41.6635,2400.0
2013-09-09 13:50:00,52.85,52.87,52.85,52.85,3900.0,41.6635,41.6792,41.6635,41.6635,3900.0
2013-09-09 13:55:00,52.86,52.9,52.86,52.9,5600.0,41.6713,41.7029,41.6713,41.7029,5600.0
2013-09-09 14:00:00,52.9,52.92,52.89,52.92,2100.0,41.7029,41.7186,41.695,41.7186,2100.0
2013-09-09 14:05:00,52.92,52.92,52.91,52.91,1900.0,41.7186,41.7186,41.7108,41.7108,1900.0
2013-09-09 14:10:00,52.91,52.92,52.9,52.92,4200.0,41.7108,41.7186,41.7029,41.7186,4200.0
2013-09-09 14:15:00,52.92,52.99,52.92,52.98,10400.0,41.7186,41.7738,41.7186,41.7659,10400.0
2013-09-09 14:20:00,52.98,52.98,52.98,52.98,1600.0,41.7659,41.7659,41.7659,41.7659,1600.0
2013-09-09 14:25:00,52.98,52.98,52.95,52.95,4600.0,41.7659,41.7659,41.7423,41.7423,4600.0
2013-09-09 14:30:00,52.96,52.98,52.96,52.97,4400.0,41.7502,41.7659,41.7502,41.7581,4400.0
2013-09-09 14:35:00,52.96,52.96,52.94,52.94,2200.0,41.7502,41.7502,41.7344,41.7344,2200.0
2013-09-09 14:40:00,52.94,52.96,52.94,52.96,4700.0,41.7344,41.7502,41.7344,41.7502,4700.0
2013-09-09 14:45:00,52.95,52.95,52.95,52.95,1200.0,41.7423,41.7423,41.7423,41.7423,1200.0
2013-09-09 14:50:00,52.94,52.95,52.94,52.95,4600.0,41.7344,41.7423,41.7344,41.7423,4600.0
2013-09-09 14:55:00,52.95,52.96,52.95,52.95,11200.0,41.7423,41.7502,41.7423,41.7423,11200.0
2013-09-09 15:00:00,52.95,52.96,52.94,52.94,3300.0,41.7423,41.7502,41.7344,41.7344,3300.0
2013-09-09 15:05:00,52.95,52.97,52.94,52.96,13100.0,41.7423,41.7581,41.7344,41.7502,13100.0
2013-09-09 15:10:00,52.96,52.98,52.95,52.97,4700.0,41.7502,41.7659,41.7423,41.7581,4700.0
2013-09-09 15:15:00,52.96,53.0,52.96,52.99,5400.0,41.7502,41.7817,41.7502,41.7738,5400.0
2013-09-09 15:20:00,52.97,52.98,52.95,52.96,4900.0,41.7581,41.7659,41.7423,41.7502,4900.0
2013-09-09 15:25:00,52.95,52.97,52.95,52.96,6000.0,41.7423,41.7581,41.7423,41.7502,6000.0
2013-09-09 15:30:00,52.96,52.98,52.95,52.96,8000.0,41.7502,41.7659,41.7423,41.7502,8000.0
2013-09-09 15:35:00,52.96,52.97,52.96,52.96,2700.0,41.7502,41.7581,41.7502,41.7502,2700.0
2013-09-09 15:40:00,52.94,52.95,52.93,52.94,9900.0,41.7344,41.7423,41.7265,41.7344,9900.0
2013-09-09 15:45:00,52.94,52.96,52.94,52.95,2000.0,41.7344,41.7502,41.7344,41.7423,2000.0
2013-09-09 15:50:00,52.96,52.97,52.95,52.97,8000.0,41.7502,41.7581,41.7423,41.7581,8000.0
2013-09-09 15:55:00,52.97,52.97,52.96,52.97,4400.0,41.7581,41.7581,41.7502,41.7581,4400.0
2013-09-10 09:30:00,53.4,53.4,53.28,53.33,49800.0,42.097,42.097,42.0024,42.0419,49800.0
2013-09-10 09:35:00,53.3,53.3,53.25,53.26,13300.0,42.0182,42.0182,41.9788,41.9867,13300.0
2013-09-10 09:40:00,53.26,53.29,53.24,53.29,19700.0,41.9867,42.0103,41.9709,42.0103,19700.0
2013-09-10 09:45:00,53.29,53.32,53.29,53.31,19700.0,42.0103,42.034,42.0103,42.0261,19700.0
2013-09-10 09:50:00,53.31,53.34,53.31,53.33,10700.0,42.0261,42.0497,42.0261,42.0419,10700.0
2013-09-10 09:55:00,53.35,53.36,53.32,53.32,24800.0,42.0576,42.0655,42.034,42.034,24800.0
2013-09-10 10:00:00,53.33,53.36,53.33,53.36,7600.0,42.0419,42.0655,42.0419,42.0655,7600.0
2013-09-10 10:05:00,53.35,53.38,53.35,53.36,11800.0,42.0576,42.0813,42.0576,42.0655,11800.0
2013-09-10 10:10:00,53.35,53.39,53.34,53.39,4000.0,42.0576,42.0892,42.0497,42.0892,4000.0
2013-09-10 10:15:00,53.39,53.39,53.33,53.34,6300.0,42.0892,42.0892,42.0419,42.0497,6300.0
2013-09-10 10:20:00,53.34,53.37,53.34,53.36,23900.0,42.0497,42.0734,42.0497,42.0655,23900.0
2013-09-10 10:25:00,53.36,53.39,53.35,53.38,14200.0,42.0655,42.0892,42.0576,42.0813,14200.0
2013-09-10 10:30:00,53.38,53.39,53.35,53.35,12000.0,42.0813,42.0892,42.0576,42.0576,12000.0
2013-09-10 10:35:00,53.36,53.38,53.36,53.37,5500.0,42.0655,42.0813,42.0655,42.0734,5500.0
2013-09-10 10:40:00,53.37,53.41,53.37,53.41,8700.0,42.0734,42.1049,42.0734,42.1049,8700.0
2013-09-10 10:45:00,53.41,53.42,53.38,53.41,5100.0,42.1049,42.1128,42.0813,42.1049,5100.0
2013-09-10 10:50:00,53.4,53.42,53.4,53.42,2500.0,42.097,42.1128,42.097,42.1128,2500.0
2013-09-10 10:55:00,53.42,53.43,53.39,53.39,3200.0,42.1128,42.1207,42.0892,42.0892,3200.0
2013-09-10 11:00:00,53.41,53.42,53.4,53.41,5600.0,42.1049,42.1128,42.097,42.1049,5600.0
2013-09-10 11:05:00,53.4,53.41,53.4,53.4,3000.0,42.097,42.1049,42.097,42.097,3000.0
2013-09-10 11:10:00,53.4,53.41,53.38,53.39,24100.0,42.097,42.1049,42.0813,42.0892,24100.0
2013-09-10 11:15:00,53.39,53.39,53.37,53.38,7300.0,42.0892,42.0892,42.0734,42.0813,7300.0
2013-09-10 11:20:00,53.37,53.39,53.37,53.38,6600.0,42.0734,42.0892,42.0734,42.0813,6600.0
2013-09-10 11:25:00,53.39,53.4,53.39,53.39,4100.0,42.0892,42.097,42.0892,42.0892,4100.0
2013-09-10 11:30:00,53.38,53.38,53.36,53.36,1800.0,42.0813,42.0813,42.0655,42.0655,1800.0
2013-09-10 11:35:00,53.36,53.37,53.34,53.34,6500.0,42.0655,42.0734,42.0497,42.0497,6500.0
2013-09-10 11:40:00,53.34,53.35,53.31,53.31,6100.0,42.0497,42.0576,42.0261,42.0261,6100.0
2013-09-10 11:45:00,53.3,53.31,53.28,53.3,3400.0,42.0182,42.0261,42.0024,42.0182,3400.0
2013-09-10 11:50:00,53.3,53.32,53.3,53.32,2400.0,42.0182,42.034,42.0182,42.034,2400.0
2013-09-10 11:55:00,53.31,53.32,53.31,53.31,7000.0,42.0261,42.034,42.0261,42.0261,7000.0
2013-09-10 12:00:00,53.32,53.33,53.32,53.32,1700.0,42.034,42.0419,42.034,42.034,1700.0
2013-09-10 12:05:00,53.33,53.35,53.33,53.35,500.0,42.0419,42.0576,42.0419,42.0576,500.0
2013-09-10 12:10:00,53.35,53.35,53.34,53.34,1500.0,42.0576,42.0576,42.0497,42.0497,1500.0
2013-09-10 12:15:00,53.34,53.34,53.33,53.34,1700.0,42.0497,42.0497,42.0419,42.0497,1700.0
2013-09-10 12:20:00,53.35,53.35,53.34,53.34,2300.0,42.0576,42.0576,42.0497,42.0497,2300.0
2013-09-10 12:25:00,53.34,53.35,53.33,53.35,1400.0,42.0497,42.0576,42.0419,42.0576,1400.0
2013-09-10 12:30:00,53.34,53.35,53.33,53.34,3000.0,42.0497,42.0576,42.0419,42.0497,3000.0
2013-09-10 12:35:00,53.34,53.36,53.34,53.35,3300.0,42.0497,42.0655,42.0497,42.0576,3300.0
2013-09-10 12:40:00,53.35,53.35,53.34,53.35,1600.0,42.0576,42.0576,42.0497,42.0576,1600.0
2013-09-10 12:45:00,53.36,53.36,53.33,53.34,4100.0,42.0655,42.0655,42.0419,42.0497,4100.0
2013-09-10 12:50:00,53.34,53.36,53.34,53.36,500.0,42.0497,42.0655,42.0497,42.0655,500.0
2013-09-10 12:55:00,53.37,53.38,53.37,53.38,1700.0,42.0734,42.0813,42.0734,42.0813,1700.0
2013-09-10 13:00:00,53.38,53.38,53.35,53.36,111000.0,42.0813,42.0813,42.0576,42.0655,111000.0
2013-09-10 13:05:00,53.37,53.37,53.36,53.36,9300.0,42.0734,42.0734,42.0655,42.0655,9300.0
2013-09-10 13:10:00,53.37,53.37,53.34,53.35,8700.0,42.0734,42.0734,42.0497,42.0576,8700.0
2013-09-10 13:15:00,53.35,53.38,53.34,53.38,19100.0,42.0576,42.0813,42.0497,42.0813,19100.0
2013-09-10 13:20:00,53.37,53.4,53.36,53.4,17800.0,42.0734,42.097,42.0655,42.097,17800.0
2013-09-10 13:25:00,53.39,53.4,53.38,53.4,17500.0,42.0892,42.097,42.0813,42.097,17500.0
2013-09-10 13:30:00,53.39,53.4,53.38,53.39,19500.0,42.0892,42.097,42.0813,42.0892,19500.0
2013-09-10 13:35:00,53.38,53.38,53.36,53.38,13400.0,42.0813,42.0813,42.0655,42.0813,13400.0
2013-09-10 13:40:00,53.37,53.39,53.37,53.38,14500.0,42.0734,42.0892,42.0734,42.0813,14500.0
2013-09-10 13:45:00,53.37,53.39,53.37,53.38,20200.0,42.0734,42.0892,42.0734,42.0813,20200.0
2013-09-10 13:50:00,53.38,53.39,53.37,53.38,16200.0,42.0813,42.0892,42.0734,42.0813,16200.0
2013-09-10 13:55:00,53.38,53.4,53.38,53.39,10100.0,42.0813,42.097,42.0813,42.0892,10100.0
2013-09-10 14:00:00,53.39,53.4,53.39,53.39,3500.0,42.0892,42.097,42.0892,42.0892,3500.0
2013-09-10 14:05:00,53.39,53.4,53.38,53.38,2800.0,42.0892,42.097,42.0813,42.0813,2800.0
2013-09-10 14:10:00,53.37,53.4,53.37,53.4,8400.0,42.0734,42.097,42.0734,42.097,8400.0
2013-09-10 14:15:00,53.38,53.38,53.38,53.38,1800.0,42.0813,42.0813,42.0813,42.0813,1800.0
2013-09-10 14:20:00,53.38,53.39,53.38,53.39,1400.0,42.0813,42.0892,42.0813,42.0892,1400.0
2013-09-10 14:25:00,53.38,53.39,53.37,53.39,1200.0,42.0813,42.0892,42.0734,42.0892,1200.0
2013-09-10 14:30:00,53.39,53.39,53.36,53.36,3700.0,42.0892,42.0892,42.0655,42.0655,3700.0
2013-09-10 14:35:00,53.36,53.38,53.35,53.38,30300.0,42.0655,42.0813,42.0576,42.0813,30300.0
2013-09-10 14:40:00,53.38,53.4,53.38,53.39,4500.0,42.0813,42.097,42.0813,42.0892,4500.0
2013-09-10 14:45:00,53.39,53.4,53.38,53.4,5000.0,42.0892,42.097,42.0813,42.097,5000.0
2013-09-10 14:50:00,53.4,53.4,53.39,53.39,4500.0,42.097,42.097,42.0892,42.0892,4500.0
2013-09-10 14:55:00,53.4,53.43,53.4,53.42,5600.0,42.097,42.1207,42.097,42.1128,5600.0
2013-09-10 15:00:00,53.41,53.43,53.41,53.43,5100.0,42.1049,42.1207,42.1049,42.1207,5100.0
2013-09-10 15:05:00,53.43,53.44,53.42,53.42,5100.0,42.1207,42.1286,42.1128,42.1128,5100.0
2013-09-10 15:10:00,53.42,53.44,53.41,53.41,4300.0,42.1128,42.1286,42.1049,42.1049,4300.0
2013-09-10 15:15:00,53.43,53.44,53.43,53.44,1400.0,42.1207,42.1286,42.1207,42.1286,1400.0
2013-09-10 15:20:00,53.43,53.45,53.43,53.45,3400.0,42.1207,42.1365,42.1207,42.1365,3400.0
2013-09-10 15:25:00,53.45,53.46,53.45,53.46,8200.0,42.1365,42.1443,42.1365,42.1443,8200.0
2013-09-10 15:30:00,53.45,53.46,53.45,53.45,8300.0,42.1365,42.1443,42.1365,42.1365,8300.0
2013-09-10 15:35:00,53.45,53.45,53.44,53.45,3600.0,42.1365,42.1365,42.1286,42.1365,3600.0
2013-09-10 15:40:00,53.44,53.45,53.44,53.44,2800.0,42.1286,42.1365,42.1286,42.1286,2800.0
2013-09-10 15:45:00,53.43,53.46,53.43,53.45,18200.0,42.1207,42.1443,42.1207,42.1365,18200.0
2013-09-10 15:50:00,53.45,53.45,53.44,53.44,6800.0,42.1365,42.1365,42.1286,42.1286,6800.0
2013-09-10 15:55:00,53.43,53.47,53.43,53.47,9000.0,42.1207,42.1522,42.1207,42.1522,9000.0
2013-09-11 09:30:00,53.28,53.4,53.28,53.36,26000.0,42.0024,42.097,42.0024,42.0655,26000.0
2013-09-11 09:35:00,53.36,53.4,53.36,53.39,9600.0,42.0655,42.097,42.0655,42.0892,9600.0
2013-09-11 09:40:00,53.41,53.41,53.38,53.39,6900.0,42.1049,42.1049,42.0813,42.0892,6900.0
2013-09-11 09:45:00,53.39,53.4,53.36,53.36,6800.0,42.0892,42.097,42.0655,42.0655,6800.0
2013-09-11 09:50:00,53.38,53.4,53.37,53.39,9800.0,42.0813,42.097,42.0734,42.0892,9800.0
2013-09-11 09:55:00,53.38,53.38,53.33,53.34,12400.0,42.0813,42.0813,42.0419,42.0497,12400.0
2013-09-11 10:00:00,53.35,53.4,53.35,53.38,8700.0,42.0576,42.097,42.0576,42.0813,8700.0
2013-09-11 10:05:00,53.38,53.4,53.36,53.37,17500.0,42.0813,42.097,42.0655,42.0734,17500.0
2013-09-11 10:10:00,53.37,53.38,53.34,53.34,14600.0,42.0734,42.0813,42.0497,42.0497,14600.0
2013-09-11 10:15:00,53.33,53.35,53.32,53.32,6300.0,42.0419,42.0576,42.034,42.034,6300.0
2013-09-11 10:20:00,53.32,53.32,53.29,53.3,5200.0,42.034,42.034,42.0103,42.0182,5200.0
2013-09-11 10:25:00,53.3,53.31,53.28,53.29,4100.0,42.0182,42.0261,42.0024,42.0103,4100.0
2013-09-11 10:30:00,53.29,53.32,53.29,53.31,15100.0,42.0103,42.034,42.0103,42.0261,15100.0
2013-09-11 10:35:00,53.32,53.32,53.3,53.31,64400.0,42.034,42.034,42.0182,42.0261,64400.0
2013-09-11 10:40:00,53.31,53.33,53.31,53.32,12400.0,42.0261,42.0419,42.0261,42.034,12400.0
2013-09-11 10:45:00,53.32,53.34,53.3,53.31,8300.0,42.034,42.0497,42.0182,42.0261,8300.0
2013-09-11 10:50:00,53.32,53.35,53.32,53.34,4300.0,42.034,42.0576,42.034,42.0497,4300.0
2013-09-11 10:55:00,53.34,53.35,53.34,53.35,4500.0,42.0497,42.0576,42.0497,42.0576,4500.0
2013-09-11 11:00:00,53.37,53.38,53.37,53.37,5200.0,42.0734,42.0813,42.0734,42.0734,5200.0
2013-09-11 11:05:00,53.37,53.4,53.37,53.4,3900.0,42.0734,42.097,42.0734,42.097,3900.0
2013-09-11 11:10:00,53.4,53.42,53.4,53.42,5700.0,42.097,42.1128,42.097,42.1128,5700.0
2013-09-11 11:15:00,53.43,53.43,53.41,53.41,6400.0,42.1207,42.1207,42.1049,42.1049,6400.0
2013-09-11 11:20:00,53.4,53.43,53.4,53.41,5600.0,42.097,42.1207,42.097,42.1049,5600.0
2013-09-11 11:25:00,53.41,53.43,53.41,53.42,5400.0,42.1049,42.1207,42.1049,42.1128,5400.0
2013-09-11 11:30:00,53.43,53.49,53.43,53.49,2400.0,42.1207,42.168,42.1207,42.168,2400.0
2013-09-11 11:35:00,53.51,53.54,53.51,53.53,4600.0,42.1838,42.2074,42.1838,42.1995,4600.0
2013-09-11 11:40:00,53.52,53.53,53.51,53.52,5400.0,42.1916,42.1995,42.1838,42.1916,5400.0
2013-09-11 11:45:00,53.52,53.53,53.52,53.53,1100.0,42.1916,42.1995,42.1916,42.1995,1100.0
2013-09-11 11:50:00,53.53,53.53,53.53,53.53,3200.0,42.1995,42.1995,42.1995,42.1995,3200.0
2013-09-11 11:55:00,53.53,53.53,53.52,53.53,2400.0,42.1995,42.1995,42.1916,42.1995,2400.0
2013-09-11 12:00:00,53.52,53.52,53.49,53.5,5300.0,42.1916,42.1916,42.168,42.1759,5300.0
2013-09-11 12:05:00,53.5,53.51,53.5,53.51,9700.0,42.1759,42.1838,42.1759,42.1838,9700.0
2013-09-11 12:10:00,53.5,53.52,53.49,53.52,2000.0,42.1759,42.1916,42.168,42.1916,2000.0
2013-09-11 12:15:00,53.51,53.52,53.51,53.52,2300.0,42.1838,42.1916,42.1838,42.1916,2300.0
2013-09-11 12:20:00,53.52,53.52,53.51,53.52,1000.0,42.1916,42.1916,42.1838,42.1916,1000.0
2013-09-11 12:25:00,53.51,53.53,53.51,53.53,6200.0,42.1838,42.1995,42.1838,42.1995,6200.0
2013-09-11 12:30:00,53.54,53.54,53.52,53.52,2100.0,42.2074,42.2074,42.1916,42.1916,2100.0
2013-09-11 12:35:00,53.52,53.52,53.5,53.52,11100.0,42.1916,42.1916,42.1759,42.1916,11100.0
2013-09-11 12:40:00,53.53,53.53,53.51,53.51,2000.0,42.1995,42.1995,42.1838,42.1838,2000.0
2013-09-11 12:45:00,53.52,53.53,53.52,53.53,1300.0,42.1916,42.1995,42.1916,42.1995,1300.0
2013-09-11 12:50:00,53.52,53.53,53.52,53.53,1000.0,42.1916,42.1995,42.1916,42.1995,1000.0
2013-09-11 12:55:00,53.53,53.55,53.53,53.55,500.0,42.1995,42.2153,42.1995,42.2153,500.0
2013-09-11 13:00:00,53.55,53.55,53.53,53.54,2400.0,42.2153,42.2153,42.1995,42.2074,2400.0
2013-09-11 13:05:00,53.55,53.55,53.54,53.54,2100.0,42.2153,42.2153,42.2074,42.2074,2100.0
2013-09-11 13:10:00,53.55,53.55,53.53,53.53,1700.0,42.2153,42.2153,42.1995,42.1995,1700.0
2013-09-11 13:15:00,53.55,53.55,53.55,53.55,5200.0,42.2153,42.2153,42.2153,42.2153,5200.0
2013-09-11 13:20:00,53.55,53.56,53.54,53.55,38800.0,42.2153,42.2232,42.2074,42.2153,38800.0
2013-09-11 13:25:00,53.55,53.57,53.55,53.57,1300.0,42.2153,42.2311,42.2153,42.2311,1300.0
2013-09-11 13:30:00,53.57,53.59,53.57,53.59,800.0,42.2311,42.2468,42.2311,42.2468,800.0
2013-09-11 13:35:00,53.6,53.61,53.6,53.6,2600.0,42.2547,42.2626,42.2547,42.2547,2600.0
2013-09-11 13:40:00,53.61,53.62,53.6,53.6,15100.0,42.2626,42.2705,42.2547,42.2547,15100.0
2013-09-11 13:45:00,53.61,53.62,53.61,53.61,2100.0,42.2626,42.2705,42.2626,42.2626,2100.0
2013-09-11 13:50:00,53.61,53.62,53.61,53.61,7300.0,42.2626,42.2705,42.2626,42.2626,7300.0
2013-09-11 13:55:00,53.61,53.61,53.6,53.6,4600.0,42.2626,42.2626,42.2547,42.2547,4600.0
2013-09-11 14:00:00,53.61,53.62,53.6,53.61,4400.0,42.2626,42.2705,42.2547,42.2626,4400.0
2013-09-11 14:05:00,53.61,53.62,53.61,53.62,1200.0,42.2626,42.2705,42.2626,42.2705,1200.0
2013-09-11 14:10:00,53.62,53.62,53.59,53.6,1800.0,42.2705,42.2705,42.2468,42.2547,1800.0
2013-09-11 14:15:00,53.6,53.6,53.6,53.6,7000.0,42.2547,42.2547,42.2547,42.2547,7000.0
2013-09-11 14:20:00,53.59,53.59,53.57,53.59,1700.0,42.2468,42.2468,42.2311,42.2468,1700.0
2013-09-11 14:25:00,53.59,53.6,53.59,53.6,1700.0,42.2468,42.2547,42.2468,42.2547,1700.0
2013-09-11 14:30:00,53.6,53.61,53.6,53.6,1400.0,42.2547,42.2626,42.2547,42.2547,1400.0
2013-09-11 14:35:00,53.62,53.62,53.6,53.6,5700.0,42.2705,42.2705,42.2547,42.2547,5700.0
2013-09-11 14:40:00,53.61,53.61,53.6,53.61,3900.0,42.2626,42.2626,42.2547,42.2626,3900.0
2013-09-11 14:45:00,53.61,53.61,53.6,53.61,6600.0,42.2626,42.2626,42.2547,42.2626,6600.0
2013-09-11 14:50:00,53.61,53.61,53.58,53.59,37200.0,42.2626,42.2626,42.2389,42.2468,37200.0
2013-09-11 14:55:00,53.58,53.58,53.56,53.58,2500.0,42.2389,42.2389,42.2232,42.2389,2500.0
2013-09-11 15:00:00,53.57,53.59,53.57,53.58,1500.0,42.2311,42.2468,42.2311,42.2389,1500.0
2013-09-11 15:05:00,53.59,53.59,53.57,53.57,4400.0,42.2468,42.2468,42.2311,42.2311,4400.0
2013-09-11 15:10:00,53.58,53.59,53.58,53.58,3400.0,42.2389,42.2468,42.2389,42.2389,3400.0
2013-09-11 15:15:00,53.57,53.59,53.57,53.57,3100.0,42.2311,42.2468,42.2311,42.2311,3100.0
2013-09-11 15:20:00,53.57,53.59,53.57,53.58,5600.0,42.2311,42.2468,42.2311,42.2389,5600.0
2013-09-11 15:25:00,53.57,53.58,53.56,53.57,19500.0,42.2311,42.2389,42.2232,42.2311,19500.0
2013-09-11 15:30:00,53.55,53.58,53.55,53.57,1600.0,42.2153,42.2389,42.2153,42.2311,1600.0
2013-09-11 15:35:00,53.58,53.59,53.58,53.59,8300.0,42.2389,42.2468,42.2389,42.2468,8300.0
2013-09-11 15:40:00,53.6,53.6,53.59,53.6,2100.0,42.2547,42.2547,42.2468,42.2547,2100.0
2013-09-11 15:45:00,53.6,53.6,53.58,53.58,2400.0,42.2547,42.2547,42.2389,42.2389,2400.0
2013-09-11 15:50:00,53.59,53.59,53.58,53.58,1000.0,42.2468,42.2468,42.2389,42.2389,1000.0
2013-09-11 15:55:00,53.6,53.66,53.6,53.65,6500.0,42.2547,42.302,42.2547,42.2941,6500.0
2013-09-12 09:30:00,53.49,53.54,53.41,53.53,58600.0,42.168,42.2074,42.1049,42.1995,58600.0
2013-09-12 09:35:00,53.51,53.51,53.46,53.46,12200.0,42.1838,42.1838,42.1443,42.1443,12200.0
2013-09-12 09:40:00,53.47,53.48,53.44,53.47,14800.0,42.1522,42.1601,42.1286,42.1522,14800.0
2013-09-12 09:45:00,53.47,53.49,53.45,53.46,33300.0,42.1522,42.168,42.1365,42.1443,33300.0
2013-09-12 09:50:00,53.46,53.48,53.43,53.48,114000.0,42.1443,42.1601,42.1207,42.1601,114000.0
2013-09-12 09:55:00,53.47,53.51,53.46,53.5,106800.0,42.1522,42.1838,42.1443,42.1759,106800.0
2013-09-12 10:00:00,53.49,53.51,53.48,53.51,7100.0,42.168,42.1838,42.1601,42.1838,7100.0
2013-09-12 10:05:00,53.51,53.52,53.49,53.51,1700.0,42.1838,42.1916,42.168,42.1838,1700.0
2013-09-12 10:10:00,53.5,53.5,53.48,53.5,2300.0,42.1759,42.1759,42.1601,42.1759,2300.0
2013-09-12 10:15:00,53.51,53.51,53.49,53.5,4300.0,42.1838,42.1838,42.168,42.1759,4300.0
2013-09-12 10:20:00,53.49,53.53,53.49,53.53,1200.0,42.168,42.1995,42.168,42.1995,1200.0
2013-09-12 10:25:00,53.54,53.58,53.54,53.58,6100.0,42.2074,42.2389,42.2074,42.2389,6100.0
2013-09-12 10:30:00,53.59,53.61,53.59,53.6,15200.0,42.2468,42.2626,42.2468,42.2547,15200.0
2013-09-12 10:35:00,53.59,53.59,53.57,53.59,4400.0,42.2468,42.2468,42.2311,42.2468,4400.0
2013-09-12 10:40:00,53.59,53.6,53.58,53.58,2800.0,42.2468,42.2547,42.2389,42.2389,2800.0
2013-09-12 10:45:00,53.57,53.58,53.56,53.57,35700.0,42.2311,42.2389,42.2232,42.2311,35700.0
2013-09-12 10:50:00,53.58,53.59,53.57,53.58,10300.0,42.2389,42.2468,42.2311,42.2389,10300.0
2013-09-12 10:55:00,53.58,53.58,53.54,53.54,4200.0,42.2389,42.2389,42.2074,42.2074,4200.0
2013-09-12 11:00:00,53.53,53.56,53.53,53.56,1000.0,42.1995,42.2232,42.1995,42.2232,1000.0
2013-09-12 11:05:00,53.56,53.56,53.53,53.53,2800.0,42.2232,42.2232,42.1995,42.1995,2800.0
2013-09-12 11:10:00,53.52,53.52,53.51,53.51,8100.0,42.1916,42.1916,42.1838,42.1838,8100.0
2013-09-12 11:15:00,53.51,53.51,53.47,53.48,13800.0,42.1838,42.1838,42.1522,42.1601,13800.0
2013-09-12 11:20:00,53.48,53.51,53.48,53.51,7300.0,42.1601,42.1838,42.1601,42.1838,7300.0
2013-09-12 11:25:00,53.49,53.5,53.48,53.48,22000.0,42.168,42.1759,42.1601,42.1601,22000.0
2013-09-12 11:30:00,53.5,53.52,53.47,53.47,9700.0,42.1759,42.1916,42.1522,42.1522,9700.0
2013-09-12 11:35:00,53.48,53.49,53.44,53.44,6100.0,42.1601,42.168,42.1286,42.1286,6100.0
2013-09-12 11:40:00,53.44,53.46,53.44,53.45,9400.0,42.1286,42.1443,42.1286,42.1365,9400.0
2013-09-12 11:45:00,53.46,53.47,53.46,53.47,700.0,42.1443,42.1522,42.1443,42.1522,700.0
2013-09-12 11:50:00,53.46,53.47,53.44,53.46,3500.0,42.1443,42.1522,42.1286,42.1443,3500.0
2013-09-12 11:55:00,53.47,53.49,53.46,53.46,4100.0,42.1522,42.168,42.1443,42.1443,4100.0
2013-09-12 12:00:00,53.45,53.45,53.42,53.42,1900.0,42.1365,42.1365,42.1128,42.1128,1900.0
2013-09-12 12:05:00,53.45,53.45,53.42,53.44,2000.0,42.1365,42.1365,42.1128,42.1286,2000.0
2013-09-12 12:10:00,53.43,53.43,53.39,53.39,1000.0,42.1207,42.1207,42.0892,42.0892,1000.0
2013-09-12 12:15:00,53.4,53.42,53.4,53.4,1900.0,42.097,42.1128,42.097,42.097,1900.0
2013-09-12 12:20:00,53.4,53.4,53.38,53.38,2600.0,42.097,42.097,42.0813,42.0813,2600.0
2013-09-12 12:25:00,53.37,53.39,53.36,53.38,2900.0,42.0734,42.0892,42.0655,42.0813,2900.0
2013-09-12 12:30:00,53.4,53.4,53.39,53.39,1100.0,42.097,42.097,42.0892,42.0892,1100.0
2013-09-12 12:35:00,53.4,53.41,53.4,53.41,1100.0,42.097,42.1049,42.097,42.1049,1100.0
2013-09-12 12:40:00,53.41,53.42,53.41,53.41,400.0,42.1049,42.1128,42.1049,42.1049,400.0
2013-09-12 12:45:00,53.41,53.42,53.4,53.4,3300.0,42.1049,42.1128,42.097,42.097,3300.0
2013-09-12 12:50:00,53.4,53.4,53.39,53.39,2000.0,42.097,42.097,42.0892,42.0892,2000.0
2013-09-12 12:55:00,53.39,53.42,53.39,53.42,1800.0,42.0892,42.1128,42.0892,42.1128,1800.0
2013-09-12 13:00:00,53.42,53.43,53.41,53.43,2700.0,42.1128,42.1207,42.1049,42.1207,2700.0
2013-09-12 13:05:00,53.42,53.44,53.42,53.44,700.0,42.1128,42.1286,42.1128,42.1286,700.0
2013-09-12 13:10:00,53.45,53.46,53.45,53.45,3500.0,42.1365,42.1443,42.1365,42.1365,3500.0
2013-09-12 13:15:00,53.46,53.48,53.46,53.48,4900.0,42.1443,42.1601,42.1443,42.1601,4900.0
2013-09-12 13:20:00,53.48,53.49,53.48,53.48,1200.0,42.1601,42.168,42.1601,42.1601,1200.0
2013-09-12 13:25:00,53.48,53.49,53.48,53.48,2400.0,42.1601,42.168,42.1601,42.1601,2400.0
2013-09-12 13:30:00,53.48,53.48,53.47,53.47,1900.0,42.1601,42.1601,42.1522,42.1522,1900.0
2013-09-12 13:35:00,53.48,53.49,53.48,53.48,700.0,42.1601,42.168,42.1601,42.1601,700.0
2013-09-12 13:40:00,53.49,53.5,53.48,53.48,1000.0,42.168,42.1759,42.1601,42.1601,1000.0
2013-09-12 13:45:00,53.47,53.47,53.46,53.46,2700.0,42.1522,42.1522,42.1443,42.1443,2700.0
2013-09-12 13:50:00,53.46,53.47,53.46,53.47,900.0,42.1443,42.1522,42.1443,42.1522,900.0
2013-09-12 13:55:00,53.46,53.47,53.46,53.46,2400.0,42.1443,42.1522,42.1443,42.1443,2400.0
2013-09-12 14:00:00,53.46,53.47,53.46,53.47,1800.0,42.1443,42.1522,42.1443,42.1522,1800.0
2013-09-12 14:05:00,53.48,53.48,53.48,53.48,900.0,42.1601,42.1601,42.1601,42.1601,900.0
2013-09-12 14:10:00,53.49,53.49,53.46,53.46,3800.0,42.168,42.168,42.1443,42.1443,3800.0
2013-09-12 14:15:00,53.46,53.49,53.44,53.46,69500.0,42.1443,42.168,42.1286,42.1443,69500.0
2013-09-12 14:20:00,53.45,53.46,53.45,53.45,2900.0,42.1365,42.1443,42.1365,42.1365,2900.0
2013-09-12 14:25:00,53.45,53.47,53.45,53.46,5600.0,42.1365,42.1522,42.1365,42.1443,5600.0
2013-09-12 14:30:00,53.45,53.47,53.45,53.46,3400.0,42.1365,42.1522,42.1365,42.1443,3400.0
2013-09-12 14:35:00,53.45,53.45,53.4,53.41,3300.0,42.1365,42.1365,42.097,42.1049,3300.0
2013-09-12 14:40:00,53.41,53.43,53.41,53.43,3000.0,42.1049,42.1207,42.1049,42.1207,3000.0
2013-09-12 14:45:00,53.42,53.45,53.42,53.45,5400.0,42.1128,42.1365,42.1128,42.1365,5400.0
2013-09-12 14:50:00,53.45,53.46,53.44,53.45,9500.0,42.1365,42.1443,42.1286,42.1365,9500.0
2013-09-12 14:55:00,53.46,53.48,53.46,53.48,3100.0,42.1443,42.1601,42.1443,42.1601,3100.0
2013-09-12 15:00:00,53.47,53.47,53.45,53.46,2800.0,42.1522,42.1522,42.1365,42.1443,2800.0
2013-09-12 15:05:00,53.45,53.45,53.41,53.41,3000.0,42.1365,42.1365,42.1049,42.1049,3000.0
2013-09-12 15:10:00,53.42,53.42,53.4,53.4,5400.0,42.1128,42.1128,42.097,42.097,5400.0
2013-09-12 15:15:00,53.39,53.39,53.38,53.39,2500.0,42.0892,42.0892,42.0813,42.0892,2500.0
2013-09-12 15:20:00,53.4,53.41,53.4,53.4,17800.0,42.097,42.1049,42.097,42.097,17800.0
2013-09-12 15:25:00,53.41,53.42,53.4,53.42,14700.0,42.1049,42.1128,42.097,42.1128,14700.0
2013-09-12 15:30:00,53.41,53.41,53.4,53.4,16900.0,42.1049,42.1049,42.097,42.097,16900.0
2013-09-12 15:35:00,53.4,53.41,53.4,53.4,2900.0,42.097,42.1049,42.097,42.097,2900.0
2013-09-12 15:40:00,53.4,53.4,53.4,53.4,2600.0,42.097,42.097,42.097,42.097,2600.0
2013-09-12 15:45:00,53.39,53.39,53.36,53.37,4200.0,42.0892,42.0892,42.0655,42.0734,4200.0
2013-09-12 15:50:00,53.36,53.36,53.35,53.36,5000.0,42.0655,42.0655,42.0576,42.0655,5000.0
2013-09-12 15:55:00,53.36,53.37,53.35,53.37,4800.0,42.0655,42.0734,42.0576,42.0734,4800.0
2013-09-13 09:30:00,53.38,53.46,53.37,53.43,51600.0,42.0813,42.1443,42.0734,42.1207,51600.0
2013-09-13 09:35:00,53.43,53.45,53.41,53.44,10600.0,42.1207,42.1365,42.1049,42.1286,10600.0
2013-09-13 09:40:00,53.44,53.45,53.42,53.43,3800.0,42.1286,42.1365,42.1128,42.1207,3800.0
2013-09-13 09:45:00,53.43,53.45,53.43,53.43,4500.0,42.1207,42.1365,42.1207,42.1207,4500.0
2013-09-13 09:50:00,53.44,53.49,53.44,53.49,4100.0,42.1286,42.168,42.1286,42.168,4100.0
2013-09-13 09:55:00,53.46,53.48,53.45,53.46,4600.0,42.1443,42.1601,42.1365,42.1443,4600.0
2013-09-13 10:00:00,53.45,53.45,53.38,53.39,26900.0,42.1365,42.1365,42.0813,42.0892,26900.0
2013-09-13 10:05:00,53.39,53.4,53.34,53.37,15700.0,42.0892,42.097,42.0497,42.0734,15700.0
2013-09-13 10:10:00,53.36,53.37,53.34,53.35,5700.0,42.0655,42.0734,42.0497,42.0576,5700.0
2013-09-13 10:15:00,53.33,53.35,53.33,53.34,1800.0,42.0419,42.0576,42.0419,42.0497,1800.0
2013-09-13 10:20:00,53.34,53.37,53.34,53.34,3800.0,42.0497,42.0734,42.0497,42.0497,3800.0
2013-09-13 10:25:00,53.34,53.36,53.32,53.36,27100.0,42.0497,42.0655,42.034,42.0655,27100.0
2013-09-13 10:30:00,53.36,53.38,53.36,53.38,3500.0,42.0655,42.0813,42.0655,42.0813,3500.0
2013-09-13 10:35:00,53.38,53.4,53.37,53.4,7300.0,42.0813,42.097,42.0734,42.097,7300.0
2013-09-13 10:40:00,53.4,53.42,53.4,53.41,4500.0,42.097,42.1128,42.097,42.1049,4500.0
2013-09-13 10:45:00,53.41,53.41,53.38,53.39,2600.0,42.1049,42.1049,42.0813,42.0892,2600.0
2013-09-13 10:50:00,53.4,53.43,53.4,53.43,2700.0,42.097,42.1207,42.097,42.1207,2700.0
2013-09-13 10:55:00,53.43,53.44,53.42,53.42,3300.0,42.1207,42.1286,42.1128,42.1128,3300.0
2013-09-13 11:00:00,53.42,53.43,53.41,53.42,3000.0,42.1128,42.1207,42.1049,42.1128,3000.0
2013-09-13 11:05:00,53.42,53.43,53.42,53.42,2800.0,42.1128,42.1207,42.1128,42.1128,2800.0
2013-09-13 11:10:00,53.43,53.45,53.42,53.45,2100.0,42.1207,42.1365,42.1128,42.1365,2100.0
2013-09-13 11:15:00,53.45,53.46,53.45,53.46,11000.0,42.1365,42.1443,42.1365,42.1443,11000.0
2013-09-13 11:20:00,53.45,53.46,53.45,53.46,2800.0,42.1365,42.1443,42.1365,42.1443,2800.0
2013-09-13 11:25:00,53.46,53.5,53.46,53.48,5700.0,42.1443,42.1759,42.1443,42.1601,5700.0
2013-09-13 11:30:00,53.48,53.49,53.47,53.48,5200.0,42.1601,42.168,42.1522,42.1601,5200.0
2013-09-13 11:35:00,53.48,53.49,53.48,53.49,1100.0,42.1601,42.168,42.1601,42.168,1100.0
2013-09-13 11:40:00,53.49,53.49,53.47,53.47,3600.0,42.168,42.168,42.1522,42.1522,3600.0
2013-09-13 11:45:00,53.47,53.48,53.46,53.46,2100.0,42.1522,42.1601,42.1443,42.1443,2100.0
2013-09-13 11:50:00,53.47,53.48,53.47,53.47,2500.0,42.1522,42.1601,42.1522,42.1522,2500.0
2013-09-13 11:55:00,53.47,53.47,53.47,53.47,600.0,42.1522,42.1522,42.1522,42.1522,600.0
2013-09-13 12:00:00,53.48,53.49,53.48,53.49,7600.0,42.1601,42.168,42.1601,42.168,7600.0
2013-09-13 12:05:00,53.48,53.49,53.47,53.49,4900.0,42.1601,42.168,42.1522,42.168,4900.0
2013-09-13 12:10:00,53.49,53.49,53.48,53.48,2000.0,42.168,42.168,42.1601,42.1601,2000.0
2013-09-13 12:15:00,53.48,53.49,53.48,53.49,1600.0,42.1601,42.168,42.1601,42.168,1600.0
2013-09-13 12:20:00,53.5,53.51,53.5,53.51,2700.0,42.1759,42.1838,42.1759,42.1838,2700.0
2013-09-13 12:25:00,53.51,53.51,53.5,53.5,3400.0,42.1838,42.1838,42.1759,42.1759,3400.0
2013-09-13 12:30:00,53.5,53.5,53.49,53.5,3700.0,42.1759,42.1759,42.168,42.1759,3700.0
2013-09-13 12:35:00,53.5,53.5,53.48,53.48,1500.0,42.1759,42.1759,42.1601,42.1601,1500.0
2013-09-13 12:40:00,53.47,53.47,53.46,53.46,800.0,42.1522,42.1522,42.1443,42.1443,800.0
2013-09-13 12:45:00,53.46,53.47,53.46,53.47,2100.0,42.1443,42.1522,42.1443,42.1522,2100.0
2013-09-13 12:50:00,53.47,53.47,53.47,53.47,400.0,42.1522,42.1522,42.1522,42.1522,400.0
2013-09-13 12:55:00,53.47,53.48,53.46,53.46,3600.0,42.1522,42.1601,42.1443,42.1443,3600.0
2013-09-13 13:00:00,53.46,53.49,53.46,53.49,3900.0,42.1443,42.168,42.1443,42.168,3900.0
2013-09-13 13:05:00,53.49,53.5,53.49,53.49,1600.0,42.168,42.1759,42.168,42.168,1600.0
2013-09-13 13:10:00,53.5,53.5,53.49,53.49,3400.0,42.1759,42.1759,42.168,42.168,3400.0
2013-09-13 13:15:00,53.49,53.49,53.48,53.49,18000.0,42.168,42.168,42.1601,42.168,18000.0
2013-09-13 13:20:00,53.49,53.49,53.48,53.48,2600.0,42.168,42.168,42.1601,42.1601,2600.0
2013-09-13 13:25:00,53.49,53.5,53.49,53.5,1100.0,42.168,42.1759,42.168,42.1759,1100.0
2013-09-13 13:30:00,53.5,53.5,53.49,53.5,500.0,42.1759,42.1759,42.168,42.1759,500.0
2013-09-13 13:35:00,53.5,53.5,53.49,53.5,1200.0,42.1759,42.1759,42.168,42.1759,1200.0
2013-09-13 13:40:00,53.5,53.52,53.5,53.52,800.0,42.1759,42.1916,42.1759,42.1916,800.0
2013-09-13 13:45:00,53.51,53.52,53.51,53.52,2400.0,42.1838,42.1916,42.1838,42.1916,2400.0
2013-09-13 13:50:00,53.52,53.53,53.52,53.53,2400.0,42.1916,42.1995,42.1916,42.1995,2400.0
2013-09-13 13:55:00,53.53,53.53,53.53,53.53,2700.0,42.1995,42.1995,42.1995,42.1995,2700.0
2013-09-13 14:00:00,53.53,53.57,53.53,53.57,11300.0,42.1995,42.2311,42.1995,42.2311,11300.0
2013-09-13 14:05:00,53.56,53.56,53.54,53.54,4000.0,42.2232,42.2232,42.2074,42.2074,4000.0
2013-09-13 14:10:00,53.54,53.55,53.54,53.55,5000.0,42.2074,42.2153,42.2074,42.2153,5000.0
2013-09-13 14:15:00,53.54,53.54,53.53,53.53,5000.0,42.2074,42.2074,42.1995,42.1995,5000.0
2013-09-13 14:20:00,53.53,53.54,53.52,53.54,14800.0,42.1995,42.2074,42.1916,42.2074,14800.0
2013-09-13 14:25:00,53.54,53.54,53.53,53.54,2900.0,42.2074,42.2074,42.1995,42.2074,2900.0
2013-09-13 14:30:00,53.53,53.53,53.53,53.53,2700.0,42.1995,42.1995,42.1995,42.1995,2700.0
2013-09-13 14:35:00,53.53,53.54,53.53,53.54,1000.0,42.1995,42.2074,42.1995,42.2074,1000.0
2013-09-13 14:40:00,53.54,53.54,53.54,53.54,600.0,42.2074,42.2074,42.2074,42.2074,600.0
2013-09-13 14:45:00,53.54,53.54,53.53,53.53,2400.0,42.2074,42.2074,42.1995,42.1995,2400.0
2013-09-13 14:50:00,53.53,53.55,53.53,53.55,3300.0,42.1995,42.2153,42.1995,42.2153,3300.0
2013-09-13 14:55:00,53.55,53.55,53.54,53.55,6000.0,42.2153,42.2153,42.2074,42.2153,6000.0
2013-09-13 15:00:00,53.55,53.59,53.54,53.55,77300.0,42.2153,42.2468,42.2074,42.2153,77300.0
2013-09-13 15:05:00,53.55,53.56,53.54,53.55,30600.0,42.2153,42.2232,42.2074,42.2153,30600.0
2013-09-13 15:10:00,53.55,53.56,53.54,53.56,9400.0,42.2153,42.2232,42.2074,42.2232,9400.0
2013-09-13 15:15:00,53.56,53.57,53.56,53.56,4900.0,42.2232,42.2311,42.2232,42.2232,4900.0
2013-09-13 15:20:00,53.56,53.57,53.56,53.57,2400.0,42.2232,42.2311,42.2232,42.2311,2400.0
2013-09-13 15:25:00,53.57,53.57,53.56,53.56,8400.0,42.2311,42.2311,42.2232,42.2232,8400.0
2013-09-13 15:30:00,53.56,53.56,53.55,53.56,7400.0,42.2232,42.2232,42.2153,42.2232,7400.0
2013-09-13 15:35:00,53.56,53.57,53.56,53.57,7700.0,42.2232,42.2311,42.2232,42.2311,7700.0
2013-09-13 15:40:00,53.56,53.56,53.55,53.56,1000.0,42.2232,42.2232,42.2153,42.2232,1000.0
2013-09-13 15:45:00,53.55,53.55,53.54,53.54,1400.0,42.2153,42.2153,42.2074,42.2074,1400.0
2013-09-13 15:50:00,53.53,53.53,53.51,53.51,1400.0,42.1995,42.1995,42.1838,42.1838,1400.0
2013-09-13 15:55:00,53.51,53.56,53.51,53.56,10900.0,42.1838,42.2232,42.1838,42.2232,10900.0
2013-09-16 09:30:00,54.19,54.3,54.18,54.19,18800.0,42.7198,42.8065,42.7119,42.7198,18800.0
2013-09-16 09:35:00,54.17,54.2,54.15,54.15,18900.0,42.7041,42.7277,42.6883,42.6883,18900.0
2013-09-16 09:40:00,54.15,54.15,54.1,54.1,12200.0,42.6883,42.6883,42.6489,42.6489,12200.0
2013-09-16 09:45:00,54.1,54.12,54.1,54.12,54700.0,42.6489,42.6646,42.6489,42.6646,54700.0
2013-09-16 09:50:00,54.1,54.14,54.1,54.1,200400.0,42.6489,42.6804,42.6489,42.6489,200400.0
2013-09-16 09:55:00,54.09,54.09,54.05,54.08,62100.0,42.641,42.641,42.6095,42.6331,62100.0
2013-09-16 10:00:00,54.08,54.08,54.01,54.03,80900.0,42.6331,42.6331,42.5779,42.5937,80900.0
2013-09-16 10:05:00,54.04,54.06,54.04,54.04,16400.0,42.6016,42.6173,42.6016,42.6016,16400.0
2013-09-16 10:10:00,54.03,54.07,54.02,54.06,48600.0,42.5937,42.6252,42.5858,42.6173,48600.0
2013-09-16 10:15:00,54.06,54.09,54.06,54.08,36400.0,42.6173,42.641,42.6173,42.6331,36400.0
2013-09-16 10:20:00,54.07,54.08,54.07,54.08,6800.0,42.6252,42.6331,42.6252,42.6331,6800.0
2013-09-16 10:25:00,54.08,54.1,54.08,54.08,35200.0,42.6331,42.6489,42.6331,42.6331,35200.0
2013-09-16 10:30:00,54.08,54.12,54.07,54.09,73400.0,42.6331,42.6646,42.6252,42.641,73400.0
2013-09-16 10:35:00,54.09,54.09,54.07,54.07,12900.0,42.641,42.641,42.6252,42.6252,12900.0
2013-09-16 10:40:00,54.07,54.08,54.06,54.06,27300.0,42.6252,42.6331,42.6173,42.6173,27300.0
2013-09-16 10:45:00,54.06,54.07,54.06,54.07,18100.0,42.6173,42.6252,42.6173,42.6252,18100.0
2013-09-16 10:50:00,54.05,54.07,54.05,54.05,69000.0,42.6095,42.6252,42.6095,42.6095,69000.0
2013-09-16 10:55:00,54.06,54.06,54.02,54.03,9800.0,42.6173,42.6173,42.5858,42.5937,9800.0
2013-09-16 11:00:00,54.03,54.05,54.03,54.03,5000.0,42.5937,42.6095,42.5937,42.5937,5000.0
2013-09-16 11:05:00,54.03,54.05,54.03,54.04,17600.0,42.5937,42.6095,42.5937,42.6016,17600.0
2013-09-16 11:10:00,54.05,54.07,54.05,54.06,4400.0,42.6095,42.6252,42.6095,42.6173,4400.0
2013-09-16 11:15:00,54.06,54.06,54.05,54.06,8800.0,42.6173,42.6173,42.6095,42.6173,8800.0
2013-09-16 11:20:00,54.06,54.08,54.06,54.07,5300.0,42.6173,42.6331,42.6173,42.6252,5300.0
2013-09-16 11:25:00,54.07,54.1,54.07,54.1,8600.0,42.6252,42.6489,42.6252,42.6489,8600.0
2013-09-16 11:30:00,54.1,54.11,54.09,54.09,11500.0,42.6489,42.6568,42.641,42.641,11500.0
2013-09-16 11:35:00,54.09,54.1,54.09,54.09,5400.0,42.641,42.6489,42.641,42.641,5400.0
2013-09-16 11:40:00,54.1,54.12,54.1,54.11,7800.0,42.6489,42.6646,42.6489,42.6568,7800.0
2013-09-16 11:45:00,54.11,54.11,54.09,54.11,6900.0,42.6568,42.6568,42.641,42.6568,6900.0
2013-09-16 11:50:00,54.11,54.11,54.1,54.1,9300.0,42.6568,42.6568,42.6489,42.6489,9300.0
2013-09-16 11:55:00,54.1,54.11,54.1,54.11,7200.0,42.6489,42.6568,42.6489,42.6568,7200.0
2013-09-16 12:00:00,54.12,54.13,54.11,54.12,4500.0,42.6646,42.6725,42.6568,42.6646,4500.0
2013-09-16 12:05:00,54.12,54.12,54.09,54.12,37700.0,42.6646,42.6646,42.641,42.6646,37700.0
2013-09-16 12:10:00,54.12,54.12,54.11,54.12,10700.0,42.6646,42.6646,42.6568,42.6646,10700.0
2013-09-16 12:15:00,54.12,54.14,54.12,54.14,4100.0,42.6646,42.6804,42.6646,42.6804,4100.0
2013-09-16 12:20:00,54.14,54.14,54.13,54.14,3400.0,42.6804,42.6804,42.6725,42.6804,3400.0
2013-09-16 12:25:00,54.12,54.13,54.12,54.13,6100.0,42.6646,42.6725,42.6646,42.6725,6100.0
2013-09-16 12:30:00,54.12,54.13,54.11,54.11,4900.0,42.6646,42.6725,42.6568,42.6568,4900.0
2013-09-16 12:35:00,54.11,54.12,54.09,54.11,104200.0,42.6568,42.6646,42.641,42.6568,104200.0
2013-09-16 12:40:00,54.11,54.11,54.1,54.11,1300.0,42.6568,42.6568,42.6489,42.6568,1300.0
2013-09-16 12:45:00,54.09,54.1,54.09,54.1,800.0,42.641,42.6489,42.641,42.6489,800.0
2013-09-16 12:50:00,54.09,54.1,54.09,54.09,6800.0,42.641,42.6489,42.641,42.641,6800.0
2013-09-16 12:55:00,54.09,54.09,54.05,54.05,1900.0,42.641,42.641,42.6095,42.6095,1900.0
2013-09-16 13:00:00,54.06,54.08,54.06,54.08,900.0,42.6173,42.6331,42.6173,42.6331,900.0
2013-09-16 13:05:00,54.08,54.08,54.06,54.06,1700.0,42.6331,42.6331,42.6173,42.6173,1700.0
2013-09-16 13:10:00,54.06,54.07,54.06,54.06,300.0,42.6173,42.6252,42.6173,42.6173,300.0
2013-09-16 13:15:00,54.06,54.07,54.05,54.06,1300.0,42.6173,42.6252,42.6095,42.6173,1300.0
2013-09-16 13:20:00,54.06,54.06,54.04,54.06,10800.0,42.6173,42.6173,42.6016,42.6173,10800.0
2013-09-16 13:25:00,54.06,54.06,54.05,54.06,2200.0,42.6173,42.6173,42.6095,42.6173,2200.0
2013-09-16 13:30:00,54.06,54.06,54.04,54.04,3000.0,42.6173,42.6173,42.6016,42.6016,3000.0
2013-09-16 13:35:00,54.05,54.05,54.03,54.03,1800.0,42.6095,42.6095,42.5937,42.5937,1800.0
2013-09-16 13:40:00,54.03,54.03,53.94,53.96,5800.0,42.5937,42.5937,42.5227,42.5385,5800.0
2013-09-16 13:45:00,53.97,53.99,53.97,53.98,2600.0,42.5464,42.5622,42.5464,42.5543,2600.0
2013-09-16 13:50:00,53.99,54.01,53.99,54.01,30400.0,42.5622,42.5779,42.5622,42.5779,30400.0
2013-09-16 13:55:00,54.0,54.04,54.0,54.04,23000.0,42.57,42.6016,42.57,42.6016,23000.0
2013-09-16 14:00:00,54.03,54.04,54.01,54.01,4600.0,42.5937,42.6016,42.5779,42.5779,4600.0
2013-09-16 14:05:00,54.01,54.02,54.01,54.01,8900.0,42.5779,42.5858,42.5779,42.5779,8900.0
2013-09-16 14:10:00,54.0,54.01,54.0,54.0,2000.0,42.57,42.5779,42.57,42.57,2000.0
2013-09-16 14:15:00,53.99,54.03,53.99,54.02,9700.0,42.5622,42.5937,42.5622,42.5858,9700.0
2013-09-16 14:20:00,54.02,54.02,54.01,54.01,4200.0,42.5858,42.5858,42.5779,42.5779,4200.0
2013-09-16 14:25:00,54.0,54.01,53.98,53.99,4000.0,42.57,42.5779,42.5543,42.5622,4000.0
2013-09-16 14:30:00,53.98,53.99,53.94,53.95,9500.0,42.5543,42.5622,42.5227,42.5306,9500.0
2013-09-16 14:35:00,53.95,53.95,53.92,53.93,6100.0,42.5306,42.5306,42.507,42.5149,6100.0
2013-09-16 14:40:00,53.92,53.93,53.92,53.93,3700.0,42.507,42.5149,42.507,42.5149,3700.0
2013-09-16 14:45:00,53.92,53.97,53.92,53.95,3000.0,42.507,42.5464,42.507,42.5306,3000.0
2013-09-16 14:50:00,53.95,53.96,53.95,53.95,2300.0,42.5306,42.5385,42.5306,42.5306,2300.0
2013-09-16 14:55:00,53.94,53.95,53.93,53.93,6100.0,42.5227,42.5306,42.5149,42.5149,6100.0
2013-09-16 15:00:00,53.93,53.96,53.93,53.96,12300.0,42.5149,42.5385,42.5149,42.5385,12300.0
2013-09-16 15:05:00,53.95,53.97,53.95,53.97,3600.0,42.5306,42.5464,42.5306,42.5464,3600.0
2013-09-16 15:10:00,53.97,54.0,53.97,53.99,16600.0,42.5464,42.57,42.5464,42.5622,16600.0
2013-09-16 15:15:00,53.99,54.0,53.99,53.99,6500.0,42.5622,42.57,42.5622,42.5622,6500.0
2013-09-16 15:20:00,53.99,54.0,53.97,53.98,8500.0,42.5622,42.57,42.5464,42.5543,8500.0
2013-09-16 15:25:00,53.98,53.99,53.94,53.95,14400.0,42.5543,42.5622,42.5227,42.5306,14400.0
2013-09-16 15:30:00,53.95,53.97,53.93,53.97,136400.0,42.5306,42.5464,42.5149,42.5464,136400.0
2013-09-16 15:35:00,53.95,53.95,53.91,53.93,12100.0,42.5306,42.5306,42.4991,42.5149,12100.0
2013-09-16 15:40:00,53.93,53.96,53.9,53.91,13800.0,42.5149,42.5385,42.4912,42.4991,13800.0
2013-09-16 15:45:00,53.9,53.91,53.9,53.91,6200.0,42.4912,42.4991,42.4912,42.4991,6200.0
2013-09-16 15:50:00,53.91,53.94,53.91,53.94,8100.0,42.4991,42.5227,42.4991,42.5227,8100.0
2013-09-16 15:55:00,53.93,53.95,53.93,53.93,27400.0,42.5149,42.5306,42.5149,42.5149,27400.0
2013-09-17 09:30:00,54.01,54.01,53.95,54.0,32300.0,42.5779,42.5779,42.5306,42.57,32300.0
2013-09-17 09:35:00,54.0,54.01,53.99,54.0,10900.0,42.57,42.5779,42.5622,42.57,10900.0
2013-09-17 09:40:00,54.0,54.02,53.98,53.98,94500.0,42.57,42.5858,42.5543,42.5543,94500.0
2013-09-17 09:45:00,53.98,54.0,53.96,54.0,162500.0,42.5543,42.57,42.5385,42.57,162500.0
2013-09-17 09:50:00,54.01,54.04,54.01,54.02,34800.0,42.5779,42.6016,42.5779,42.5858,34800.0
2013-09-17 09:55:00,54.02,54.03,54.01,54.01,4800.0,42.5858,42.5937,42.5779,42.5779,4800.0
2013-09-17 10:00:00,54.02,54.02,54.0,54.01,7500.0,42.5858,42.5858,42.57,42.5779,7500.0
2013-09-17 10:05:00,54.01,54.03,54.0,54.03,2600.0,42.5779,42.5937,42.57,42.5937,2600.0
2013-09-17 10:10:00,54.02,54.04,54.02,54.04,4200.0,42.5858,42.6016,42.5858,42.6016,4200.0
2013-09-17 10:15:00,54.03,54.04,54.02,54.03,6000.0,42.5937,42.6016,42.5858,42.5937,6000.0
2013-09-17 10:20:00,54.04,54.05,54.03,54.04,20800.0,42.6016,42.6095,42.5937,42.6016,20800.0
2013-09-17 10:25:00,54.04,54.04,54.02,54.04,4200.0,42.6016,42.6016,42.5858,42.6016,4200.0
2013-09-17 10:30:00,54.05,54.05,54.04,54.04,10300.0,42.6095,42.6095,42.6016,42.6016,10300.0
2013-09-17 10:35:00,54.04,54.07,54.04,54.04,13600.0,42.6016,42.6252,42.6016,42.6016,13600.0
2013-09-17 10:40:00,54.04,54.05,54.03,54.03,3700.0,42.6016,42.6095,42.5937,42.5937,3700.0
2013-09-17 10:45:00,54.03,54.04,54.02,54.03,5700.0,42.5937,42.6016,42.5858,42.5937,5700.0
2013-09-17 10:50:00,54.03,54.05,54.03,54.04,58600.0,42.5937,42.6095,42.5937,42.6016,58600.0
2013-09-17 10:55:00,54.05,54.05,54.03,54.03,4400.0,42.6095,42.6095,42.5937,42.5937,4400.0
2013-09-17 11:00:00,54.04,54.04,54.03,54.03,7700.0,42.6016,42.6016,42.5937,42.5937,7700.0
2013-09-17 11:05:00,54.03,54.05,54.03,54.05,8600.0,42.5937,42.6095,42.5937,42.6095,8600.0
2013-09-17 11:10:00,54.04,54.04,54.01,54.01,8500.0,42.6016,42.6016,42.5779,42.5779,8500.0
2013-09-17 11:15:00,54.02,54.03,54.02,54.03,600.0,42.5858,42.5937,42.5858,42.5937,600.0
2013-09-17 11:20:00,54.04,54.05,54.03,54.05,4900.0,42.6016,42.6095,42.5937,42.6095,4900.0
2013-09-17 11:25:00,54.04,54.04,54.03,54.03,6700.0,42.6016,42.6016,42.5937,42.5937,6700.0
2013-09-17 11:30:00,54.04,54.04,54.01,54.01,9500.0,42.6016,42.6016,42.5779,42.5779,9500.0
2013-09-17 11:35:00,54.01,54.03,54.0,54.02,1500.0,42.5779,42.5937,42.57,42.5858,1500.0
2013-09-17 11:40:00,54.02,54.03,54.02,54.02,4100.0,42.5858,42.5937,42.5858,42.5858,4100.0
2013-09-17 11:45:00,54.02,54.03,54.02,54.02,1900.0,42.5858,42.5937,42.5858,42.5858,1900.0
2013-09-17 11:50:00,54.02,54.03,54.01,54.01,3700.0,42.5858,42.5937,42.5779,42.5779,3700.0
2013-09-17 11:55:00,54.02,54.03,54.01,54.02,2800.0,42.5858,42.5937,42.5779,42.5858,2800.0
2013-09-17 12:00:00,54.02,54.02,54.02,54.02,3100.0,42.5858,42.5858,42.5858,42.5858,3100.0
2013-09-17 12:05:00,54.02,54.02,54.01,54.01,8400.0,42.5858,42.5858,42.5779,42.5779,8400.0
2013-09-17 12:10:00,54.01,54.01,54.01,54.01,2400.0,42.5779,42.5779,42.5779,42.5779,2400.0
2013-09-17 12:15:00,54.01,54.02,54.01,54.02,4800.0,42.5779,42.5858,42.5779,42.5858,4800.0
2013-09-17 12:20:00,54.02,54.03,54.02,54.02,9700.0,42.5858,42.5937,42.5858,42.5858,9700.0
2013-09-17 12:25:00,54.02,54.02,54.02,54.02,600.0,42.5858,42.5858,42.5858,42.5858,600.0
2013-09-17 12:30:00,54.02,54.03,54.01,54.02,19600.0,42.5858,42.5937,42.5779,42.5858,19600.0
2013-09-17 12:35:00,54.02,54.02,54.02,54.02,2100.0,42.5858,42.5858,42.5858,42.5858,2100.0
2013-09-17 12:40:00,54.02,54.03,54.02,54.02,19000.0,42.5858,42.5937,42.5858,42.5858,19000.0
2013-09-17 12:45:00,54.03,54.03,54.02,54.03,36900.0,42.5937,42.5937,42.5858,42.5937,36900.0
2013-09-17 12:50:00,54.03,54.03,54.02,54.03,3200.0,42.5937,42.5937,42.5858,42.5937,3200.0
2013-09-17 12:55:00,54.04,54.06,54.03,54.06,9000.0,42.6016,42.6173,42.5937,42.6173,9000.0
2013-09-17 13:00:00,54.06,54.07,54.05,54.07,6100.0,42.6173,42.6252,42.6095,42.6252,6100.0
2013-09-17 13:05:00,54.07,54.07,54.05,54.05,12200.0,42.6252,42.6252,42.6095,42.6095,12200.0
2013-09-17 13:10:00,54.05,54.06,54.05,54.05,12600.0,42.6095,42.6173,42.6095,42.6095,12600.0
2013-09-17 13:15:00,54.05,54.06,54.05,54.06,26800.0,42.6095,42.6173,42.6095,42.6173,26800.0
2013-09-17 13:20:00,54.05,54.06,54.05,54.06,3900.0,42.6095,42.6173,42.6095,42.6173,3900.0
2013-09-17 13:25:00,54.05,54.08,54.05,54.07,22600.0,42.6095,42.6331,42.6095,42.6252,22600.0
2013-09-17 13:30:00,54.06,54.07,54.06,54.07,3300.0,42.6173,42.6252,42.6173,42.6252,3300.0
2013-09-17 13:35:00,54.07,54.07,54.06,54.06,3700.0,42.6252,42.6252,42.6173,42.6173,3700.0
2013-09-17 13:40:00,54.06,54.08,54.06,54.08,39000.0,42.6173,42.6331,42.6173,42.6331,39000.0
2013-09-17 13:45:00,54.08,54.08,54.07,54.07,17300.0,42.6331,42.6331,42.6252,42.6252,17300.0
2013-09-17 13:50:00,54.08,54.08,54.08,54.08,5700.0,42.6331,42.6331,42.6331,42.6331,5700.0
2013-09-17 13:55:00,54.08,54.08,54.07,54.08,2400.0,42.6331,42.6331,42.6252,42.6331,2400.0
2013-09-17 14:00:00,54.08,54.09,54.08,54.09,6400.0,42.6331,42.641,42.6331,42.641,6400.0
2013-09-17 14:05:00,54.09,54.09,54.08,54.08,6100.0,42.641,42.641,42.6331,42.6331,6100.0
2013-09-17 14:10:00,54.08,54.09,54.08,54.09,2400.0,42.6331,42.641,42.6331,42.641,2400.0
2013-09-17 14:15:00,54.08,54.08,54.07,54.07,4000.0,42.6331,42.6331,42.6252,42.6252,4000.0
2013-09-17 14:20:00,54.07,54.07,54.05,54.06,3300.0,42.6252,42.6252,42.6095,42.6173,3300.0
2013-09-17 14:25:00,54.07,54.08,54.07,54.08,1500.0,42.6252,42.6331,42.6252,42.6331,1500.0
2013-09-17 14:30:00,54.08,54.09,54.07,54.08,5100.0,42.6331,42.641,42.6252,42.6331,5100.0
2013-09-17 14:35:00,54.08,54.09,54.08,54.09,3900.0,42.6331,42.641,42.6331,42.641,3900.0
2013-09-17 14:40:00,54.09,54.09,54.08,54.09,2000.0,42.641,42.641,42.6331,42.641,2000.0
2013-09-17 14:45:00,54.09,54.09,54.07,54.07,7300.0,42.641,42.641,42.6252,42.6252,7300.0
2013-09-17 14:50:00,54.09,54.09,54.08,54.09,10900.0,42.641,42.641,42.6331,42.641,10900.0
2013-09-17 14:55:00,54.08,54.09,54.05,54.07,79400.0,42.6331,42.641,42.6095,42.6252,79400.0
2013-09-17 15:00:00,54.07,54.08,54.07,54.08,2000.0,42.6252,42.6331,42.6252,42.6331,2000.0
2013-09-17 15:05:00,54.07,54.08,54.06,54.08,5700.0,42.6252,42.6331,42.6173,42.6331,5700.0
2013-09-17 15:10:00,54.08,54.08,54.07,54.08,2500.0,42.6331,42.6331,42.6252,42.6331,2500.0
2013-09-17 15:15:00,54.08,54.08,54.07,54.08,3800.0,42.6331,42.6331,42.6252,42.6331,3800.0
2013-09-17 15:20:00,54.08,54.09,54.08,54.08,5400.0,42.6331,42.641,42.6331,42.6331,5400.0
2013-09-17 15:25:00,54.08,54.09,54.08,54.08,22100.0,42.6331,42.641,42.6331,42.6331,22100.0
2013-09-17 15:30:00,54.07,54.07,54.07,54.07,4300.0,42.6252,42.6252,42.6252,42.6252,4300.0
2013-09-17 15:35:00,54.07,54.07,54.04,54.05,18000.0,42.6252,42.6252,42.6016,42.6095,18000.0
2013-09-17 15:40:00,54.06,54.07,54.06,54.07,2300.0,42.6173,42.6252,42.6173,42.6252,2300.0
2013-09-17 15:45:00,54.07,54.08,54.07,54.08,5300.0,42.6252,42.6331,42.6252,42.6331,5300.0
2013-09-17 15:50:00,54.07,54.07,54.05,54.07,24900.0,42.6252,42.6252,42.6095,42.6252,24900.0
2013-09-17 15:55:00,54.07,54.1,54.06,54.1,10200.0,42.6252,42.6489,42.6173,42.6489,10200.0
2013-09-18 09:30:00,54.2,54.2,54.02,54.04,124000.0,42.7277,42.7277,42.5858,42.6016,124000.0
2013-09-18 09:35:00,54.03,54.07,54.03,54.06,100500.0,42.5937,42.6252,42.5937,42.6173,100500.0
2013-09-18 09:40:00,54.06,54.06,54.04,54.04,7400.0,42.6173,42.6173,42.6016,42.6016,7400.0
2013-09-18 09:45:00,54.05,54.08,54.04,54.08,54800.0,42.6095,42.6331,42.6016,42.6331,54800.0
2013-09-18 09:50:00,54.08,54.08,54.07,54.08,16800.0,42.6331,42.6331,42.6252,42.6331,16800.0
2013-09-18 09:55:00,54.08,54.08,54.06,54.06,12900.0,42.6331,42.6331,42.6173,42.6173,12900.0
2013-09-18 10:00:00,54.06,54.08,54.04,54.07,8500.0,42.6173,42.6331,42.6016,42.6252,8500.0
2013-09-18 10:05:00,54.07,54.09,54.07,54.08,5400.0,42.6252,42.641,42.6252,42.6331,5400.0
2013-09-18 10:10:00,54.08,54.08,54.07,54.08,4500.0,42.6331,42.6331,42.6252,42.6331,4500.0
2013-09-18 10:15:00,54.07,54.07,54.03,54.04,11300.0,42.6252,42.6252,42.5937,42.6016,11300.0
2013-09-18 10:20:00,54.04,54.05,54.0,54.0,3800.0,42.6016,42.6095,42.57,42.57,3800.0
2013-09-18 10:25:00,54.0,54.0,53.96,53.97,11800.0,42.57,42.57,42.5385,42.5464,11800.0
2013-09-18 10:30:00,53.97,53.99,53.97,53.98,8700.0,42.5464,42.5622,42.5464,42.5543,8700.0
2013-09-18 10:35:00,53.97,54.0,53.96,54.0,6700.0,42.5464,42.57,42.5385,42.57,6700.0
2013-09-18 10:40:00,53.99,54.0,53.98,53.98,6700.0,42.5622,42.57,42.5543,42.5543,6700.0
2013-09-18 10:45:00,53.98,54.0,53.98,53.99,6100.0,42.5543,42.57,42.5543,42.5622,6100.0
2013-09-18 10:50:00,53.99,54.01,53.99,54.0,9600.0,42.5622,42.5779,42.5622,42.57,9600.0
2013-09-18 10:55:00,54.0,54.02,53.99,54.02,6300.0,42.57,42.5858,42.5622,42.5858,6300.0
2013-09-18 11:00:00,54.01,54.02,54.01,54.02,4100.0,42.5779,42.5858,42.5779,42.5858,4100.0
2013-09-18 11:05:00,54.02,54.05,54.02,54.05,10500.0,42.5858,42.6095,42.5858,42.6095,10500.0
2013-09-18 11:10:00,54.04,54.05,54.02,54.02,24500.0,42.6016,42.6095,42.5858,42.5858,24500.0
2013-09-18 11:15:00,54.03,54.03,53.99,54.0,29600.0,42.5937,42.5937,42.5622,42.57,29600.0
2013-09-18 11:20:00,54.0,54.0,53.99,54.0,6300.0,42.57,42.57,42.5622,42.57,6300.0
2013-09-18 11:25:00,54.0,54.02,54.0,54.02,3700.0,42.57,42.5858,42.57,42.5858,3700.0
2013-09-18 11:30:00,54.03,54.03,54.01,54.02,5400.0,42.5937,42.5937,42.5779,42.5858,5400.0
2013-09-18 11:35:00,54.03,54.06,54.03,54.03,7300.0,42.5937,42.6173,42.5937,42.5937,7300.0
2013-09-18 11:40:00,54.02,54.02,54.01,54.01,1100.0,42.5858,42.5858,42.5779,42.5779,1100.0
2013-09-18 11:45:00,54.01,54.02,54.0,54.02,4000.0,42.5779,42.5858,42.57,42.5858,4000.0
2013-09-18 11:50:00,54.01,54.03,54.01,54.02,7100.0,42.5779,42.5937,42.5779,42.5858,7100.0
2013-09-18 11:55:00,54.02,54.02,54.01,54.01,1800.0,42.5858,42.5858,42.5779,42.5779,1800.0
2013-09-18 12:00:00,54.0,54.0,53.99,54.0,3000.0,42.57,42.57,42.5622,42.57,3000.0
2013-09-18 12:05:00,54.0,54.01,54.0,54.01,2500.0,42.57,42.5779,42.57,42.5779,2500.0
2013-09-18 12:10:00,54.01,54.02,54.0,54.0,6900.0,42.5779,42.5858,42.57,42.57,6900.0
2013-09-18 12:15:00,54.01,54.01,54.0,54.0,1300.0,42.5779,42.5779,42.57,42.57,1300.0
2013-09-18 12:20:00,54.0,54.02,54.0,54.02,2700.0,42.57,42.5858,42.57,42.5858,2700.0
2013-09-18 12:25:00,54.01,54.01,54.01,54.01,1300.0,42.5779,42.5779,42.5779,42.5779,1300.0
2013-09-18 12:30:00,54.01,54.01,54.0,54.0,500.0,42.5779,42.5779,42.57,42.57,500.0
2013-09-18 12:35:00,54.0,54.03,54.0,54.03,5000.0,42.57,42.5937,42.57,42.5937,5000.0
2013-09-18 12:40:00,54.03,54.05,54.03,54.05,500.0,42.5937,42.6095,42.5937,42.6095,500.0
2013-09-18 12:45:00,54.04,54.04,54.03,54.04,5100.0,42.6016,42.6016,42.5937,42.6016,5100.0
2013-09-18 12:50:00,54.05,54.07,54.05,54.07,6100.0,42.6095,42.6252,42.6095,42.6252,6100.0
2013-09-18 12:55:00,54.07,54.08,54.07,54.07,4500.0,42.6252,42.6331,42.6252,42.6252,4500.0
2013-09-18 13:00:00,54.07,54.09,54.06,54.08,4800.0,42.6252,42.641,42.6173,42.6331,4800.0
2013-09-18 13:05:00,54.09,54.09,54.08,54.08,1900.0,42.641,42.641,42.6331,42.6331,1900.0
2013-09-18 13:10:00,54.08,54.1,54.08,54.1,7900.0,42.6331,42.6489,42.6331,42.6489,7900.0
2013-09-18 13:15:00,54.11,54.14,54.11,54.14,53100.0,42.6568,42.6804,42.6568,42.6804,53100.0
2013-09-18 13:20:00,54.14,54.15,54.14,54.15,2200.0,42.6804,42.6883,42.6804,42.6883,2200.0
2013-09-18 13:25:00,54.17,54.18,54.16,54.17,4800.0,42.7041,42.7119,42.6962,42.7041,4800.0
2013-09-18 13:30:00,54.17,54.17,54.14,54.14,1700.0,42.7041,42.7041,42.6804,42.6804,1700.0
2013-09-18 13:35:00,54.14,54.15,54.13,54.13,5400.0,42.6804,42.6883,42.6725,42.6725,5400.0
2013-09-18 13:40:00,54.13,54.14,54.12,54.14,8900.0,42.6725,42.6804,42.6646,42.6804,8900.0
2013-09-18 13:45:00,54.12,54.13,54.11,54.13,83000.0,42.6646,42.6725,42.6568,42.6725,83000.0
2013-09-18 13:50:00,54.13,54.13,54.11,54.13,29900.0,42.6725,42.6725,42.6568,42.6725,29900.0
2013-09-18 13:55:00,54.13,54.14,54.11,54.11,8500.0,42.6725,42.6804,42.6568,42.6568,8500.0
2013-09-18 14:00:00,54.13,54.74,54.13,54.62,88500.0,42.6725,43.1534,42.6725,43.0588,88500.0
2013-09-18 14:05:00,54.6,54.76,54.6,54.75,9800.0,43.043,43.1692,43.043,43.1613,9800.0
2013-09-18 14:10:00,54.76,54.9,54.76,54.81,11900.0,43.1692,43.2795,43.1692,43.2086,11900.0
2013-09-18 14:15:00,54.79,54.87,54.79,54.83,8600.0,43.1928,43.2559,43.1928,43.2244,8600.0
2013-09-18 14:20:00,54.83,54.98,54.83,54.98,66500.0,43.2244,43.3426,43.2244,43.3426,66500.0
2013-09-18 14:25:00,54.98,54.98,54.85,54.87,5800.0,43.3426,43.3426,43.2401,43.2559,5800.0
2013-09-18 14:30:00,54.87,54.92,54.86,54.89,18700.0,43.2559,43.2953,43.248,43.2717,18700.0
2013-09-18 14:35:00,54.9,54.92,54.86,54.92,15100.0,43.2795,43.2953,43.248,43.2953,15100.0
2013-09-18 14:40:00,54.93,54.98,54.91,54.97,9300.0,43.3032,43.3426,43.2874,43.3347,9300.0
2013-09-18 14:45:00,54.96,55.02,54.96,55.02,8900.0,43.3268,43.3741,43.3268,43.3741,8900.0
2013-09-18 14:50:00,55.03,55.1,55.03,55.1,6000.0,43.382,43.4372,43.382,43.4372,6000.0
2013-09-18 14:55:00,55.11,55.23,55.1,55.23,10700.0,43.4451,43.5397,43.4372,43.5397,10700.0
2013-09-18 15:00:00,55.23,55.26,55.21,55.24,16500.0,43.5397,43.5633,43.5239,43.5476,16500.0
2013-09-18 15:05:00,55.22,55.22,55.19,55.2,7600.0,43.5318,43.5318,43.5082,43.516,7600.0
2013-09-18 15:10:00,55.2,55.2,55.15,55.16,6300.0,43.516,43.516,43.4766,43.4845,6300.0
2013-09-18 15:15:00,55.15,55.15,55.1,55.1,4700.0,43.4766,43.4766,43.4372,43.4372,4700.0
2013-09-18 15:20:00,55.09,55.12,55.09,55.12,11200.0,43.4293,43.453,43.4293,43.453,11200.0
2013-09-18 15:25:00,55.11,55.12,55.07,55.08,25400.0,43.4451,43.453,43.4136,43.4214,25400.0
2013-09-18 15:30:00,55.08,55.1,55.08,55.09,13400.0,43.4214,43.4372,43.4214,43.4293,13400.0
2013-09-18 15:35:00,55.1,55.15,55.09,55.15,6300.0,43.4372,43.4766,43.4293,43.4766,6300.0
2013-09-18 15:40:00,55.14,55.15,55.13,55.14,21200.0,43.4687,43.4766,43.4609,43.4687,21200.0
2013-09-18 15:45:00,55.15,55.15,55.13,55.13,8700.0,43.4766,43.4766,43.4609,43.4609,8700.0
2013-09-18 15:50:00,55.14,55.15,55.1,55.1,23800.0,43.4687,43.4766,43.4372,43.4372,23800.0
2013-09-18 15:55:00,55.1,55.17,55.1,55.17,17500.0,43.4372,43.4924,43.4372,43.4924,17500.0
2013-09-19 09:30:00,55.16,55.24,55.12,55.18,259100.0,43.4845,43.5476,43.453,43.5003,259100.0
2013-09-19 09:35:00,55.18,55.22,55.15,55.15,8700.0,43.5003,43.5318,43.4766,43.4766,8700.0
2013-09-19 09:40:00,55.15,55.15,55.1,55.11,25400.0,43.4766,43.4766,43.4372,43.4451,25400.0
2013-09-19 09:45:00,55.12,55.12,55.09,55.1,19000.0,43.453,43.453,43.4293,43.4372,19000.0
2013-09-19 09:50:00,55.1,55.12,55.08,55.12,60500.0,43.4372,43.453,43.4214,43.453,60500.0
2013-09-19 09:55:00,55.12,55.16,55.11,55.16,37300.0,43.453,43.4845,43.4451,43.4845,37300.0
2013-09-19 10:00:00,55.15,55.17,55.13,55.15,46400.0,43.4766,43.4924,43.4609,43.4766,46400.0
2013-09-19 10:05:00,55.15,55.15,55.07,55.09,75500.0,43.4766,43.4766,43.4136,43.4293,75500.0
2013-09-19 10:10:00,55.08,55.12,55.08,55.08,43100.0,43.4214,43.453,43.4214,43.4214,43100.0
2013-09-19 10:15:00,55.09,55.17,55.08,55.09,314700.0,43.4293,43.4924,43.4214,43.4293,314700.0
2013-09-19 10:20:00,55.09,55.14,55.09,55.13,17400.0,43.4293,43.4687,43.4293,43.4609,17400.0
2013-09-19 10:25:00,55.13,55.14,55.12,55.12,48900.0,43.4609,43.4687,43.453,43.453,48900.0
2013-09-19 10:30:00,55.13,55.13,55.07,55.08,13400.0,43.4609,43.4609,43.4136,43.4214,13400.0
2013-09-19 10:35:00,55.08,55.1,55.06,55.1,8300.0,43.4214,43.4372,43.4057,43.4372,8300.0
2013-09-19 10:40:00,55.1,55.13,55.1,55.12,6700.0,43.4372,43.4609,43.4372,43.453,6700.0
2013-09-19 10:45:00,55.12,55.12,55.11,55.11,2100.0,43.453,43.453,43.4451,43.4451,2100.0
2013-09-19 10:50:00,55.1,55.11,55.1,55.11,2000.0,43.4372,43.4451,43.4372,43.4451,2000.0
2013-09-19 10:55:00,55.11,55.13,55.11,55.12,4100.0,43.4451,43.4609,43.4451,43.453,4100.0
2013-09-19 11:00:00,55.12,55.12,55.09,55.09,9600.0,43.453,43.453,43.4293,43.4293,9600.0
2013-09-19 11:05:00,55.09,55.09,55.07,55.07,5300.0,43.4293,43.4293,43.4136,43.4136,5300.0
2013-09-19 11:10:00,55.06,55.06,55.05,55.05,1800.0,43.4057,43.4057,43.3978,43.3978,1800.0
2013-09-19 11:15:00,55.05,55.1,55.05,55.1,4000.0,43.3978,43.4372,43.3978,43.4372,4000.0
2013-09-19 11:20:00,55.1,55.1,55.08,55.08,5400.0,43.4372,43.4372,43.4214,43.4214,5400.0
2013-09-19 11:25:00,55.08,55.09,55.06,55.06,3600.0,43.4214,43.4293,43.4057,43.4057,3600.0
2013-09-19 11:30:00,55.07,55.07,55.03,55.04,3400.0,43.4136,43.4136,43.382,43.3899,3400.0
2013-09-19 11:35:00,55.04,55.06,55.03,55.03,7700.0,43.3899,43.4057,43.382,43.382,7700.0
2013-09-19 11:40:00,55.04,55.07,55.04,55.05,3400.0,43.3899,43.4136,43.3899,43.3978,3400.0
2013-09-19 11:45:00,55.04,55.06,55.04,55.04,3000.0,43.3899,43.4057,43.3899,43.3899,3000.0
2013-09-19 11:50:00,55.03,55.05,55.02,55.03,2900.0,43.382,43.3978,43.3741,43.382,2900.0
2013-09-19 11:55:00,55.04,55.06,55.04,55.05,5700.0,43.3899,43.4057,43.3899,43.3978,5700.0
2013-09-19 12:00:00,55.05,55.09,55.05,55.09,6200.0,43.3978,43.4293,43.3978,43.4293,6200.0
2013-09-19 12:05:00,55.1,55.12,55.1,55.12,4500.0,43.4372,43.453,43.4372,43.453,4500.0
2013-09-19 12:10:00,55.12,55.12,55.11,55.12,10300.0,43.453,43.453,43.4451,43.453,10300.0
2013-09-19 12:15:00,55.11,55.11,55.09,55.09,5700.0,43.4451,43.4451,43.4293,43.4293,5700.0
2013-09-19 12:20:00,55.09,55.1,55.08,55.09,10600.0,43.4293,43.4372,43.4214,43.4293,10600.0
2013-09-19 12:25:00,55.09,55.1,55.09,55.1,1400.0,43.4293,43.4372,43.4293,43.4372,1400.0
2013-09-19 12:30:00,55.1,55.11,55.09,55.1,1500.0,43.4372,43.4451,43.4293,43.4372,1500.0
2013-09-19 12:35:00,55.1,55.1,55.09,55.09,5500.0,43.4372,43.4372,43.4293,43.4293,5500.0
2013-09-19 12:40:00,55.09,55.09,55.09,55.09,300.0,43.4293,43.4293,43.4293,43.4293,300.0
2013-09-19 12:45:00,55.09,55.09,55.06,55.07,10400.0,43.4293,43.4293,43.4057,43.4136,10400.0
2013-09-19 12:50:00,55.07,55.07,55.05,55.06,14000.0,43.4136,43.4136,43.3978,43.4057,14000.0
2013-09-19 12:55:00,55.06,55.07,55.05,55.05,2800.0,43.4057,43.4136,43.3978,43.3978,2800.0
2013-09-19 13:00:00,55.04,55.06,55.04,55.04,6400.0,43.3899,43.4057,43.3899,43.3899,6400.0
2013-09-19 13:05:00,55.03,55.04,55.0,55.0,3400.0,43.382,43.3899,43.3584,43.3584,3400.0
2013-09-19 13:10:00,54.99,55.01,54.99,55.01,4000.0,43.3505,43.3663,43.3505,43.3663,4000.0
2013-09-19 13:15:00,55.01,55.03,55.01,55.03,2200.0,43.3663,43.382,43.3663,43.382,2200.0
2013-09-19 13:20:00,55.03,55.04,55.03,55.04,2800.0,43.382,43.3899,43.382,43.3899,2800.0
2013-09-19 13:25:00,55.04,55.04,55.04,55.04,700.0,43.3899,43.3899,43.3899,43.3899,700.0
2013-09-19 13:30:00,55.03,55.03,55.01,55.01,9100.0,43.382,43.382,43.3663,43.3663,9100.0
2013-09-19 13:35:00,55.0,55.01,54.99,55.0,2100.0,43.3584,43.3663,43.3505,43.3584,2100.0
2013-09-19 13:40:00,55.01,55.01,55.0,55.0,2900.0,43.3663,43.3663,43.3584,43.3584,2900.0
2013-09-19 13:45:00,54.99,55.0,54.98,54.98,14200.0,43.3505,43.3584,43.3426,43.3426,14200.0
2013-09-19 13:50:00,54.99,54.99,54.95,54.96,2800.0,43.3505,43.3505,43.319,43.3268,2800.0
2013-09-19 13:55:00,54.96,54.96,54.94,54.94,4800.0,43.3268,43.3268,43.3111,43.3111,4800.0
2013-09-19 14:00:00,54.94,54.96,54.94,54.95,2700.0,43.3111,43.3268,43.3111,43.319,2700.0
2013-09-19 14:05:00,54.97,54.98,54.97,54.98,1200.0,43.3347,43.3426,43.3347,43.3426,1200.0
2013-09-19 14:10:00,55.0,55.02,54.99,55.02,8200.0,43.3584,43.3741,43.3505,43.3741,8200.0
2013-09-19 14:15:00,55.01,55.02,55.0,55.02,14800.0,43.3663,43.3741,43.3584,43.3741,14800.0
2013-09-19 14:20:00,55.01,55.01,54.99,55.0,3000.0,43.3663,43.3663,43.3505,43.3584,3000.0
2013-09-19 14:25:00,55.0,55.0,54.98,54.98,2700.0,43.3584,43.3584,43.3426,43.3426,2700.0
2013-09-19 14:30:00,54.98,54.99,54.98,54.98,5400.0,43.3426,43.3505,43.3426,43.3426,5400.0
2013-09-19 14:35:00,54.98,54.98,54.96,54.98,4000.0,43.3426,43.3426,43.3268,43.3426,4000.0
2013-09-19 14:40:00,54.98,54.98,54.97,54.97,8700.0,43.3426,43.3426,43.3347,43.3347,8700.0
2013-09-19 14:45:00,54.98,55.0,54.98,54.99,4700.0,43.3426,43.3584,43.3426,43.3505,4700.0
2013-09-19 14:50:00,54.98,54.99,54.98,54.99,2300.0,43.3426,43.3505,43.3426,43.3505,2300.0
2013-09-19 14:55:00,55.0,55.02,55.0,55.02,17000.0,43.3584,43.3741,43.3584,43.3741,17000.0
2013-09-19 15:00:00,55.03,55.04,55.03,55.04,9800.0,43.382,43.3899,43.382,43.3899,9800.0
2013-09-19 15:05:00,55.03,55.05,55.03,55.04,9000.0,43.382,43.3978,43.382,43.3899,9000.0
2013-09-19 15:10:00,55.04,55.04,55.03,55.04,5500.0,43.3899,43.3899,43.382,43.3899,5500.0
2013-09-19 15:15:00,55.04,55.07,55.04,55.06,3800.0,43.3899,43.4136,43.3899,43.4057,3800.0
2013-09-19 15:20:00,55.06,55.09,55.06,55.09,9600.0,43.4057,43.4293,43.4057,43.4293,9600.0
2013-09-19 15:25:00,55.09,55.09,55.06,55.08,24700.0,43.4293,43.4293,43.4057,43.4214,24700.0
2013-09-19 15:30:00,55.08,55.08,55.06,55.06,5400.0,43.4214,43.4214,43.4057,43.4057,5400.0
2013-09-19 15:35:00,55.07,55.07,55.05,55.06,4900.0,43.4136,43.4136,43.3978,43.4057,4900.0
2013-09-19 15:40:00,55.06,55.09,55.06,55.09,700.0,43.4057,43.4293,43.4057,43.4293,700.0
2013-09-19 15:45:00,55.09,55.09,55.06,55.07,4100.0,43.4293,43.4293,43.4057,43.4136,4100.0
2013-09-19 15:50:00,55.06,55.07,55.05,55.05,7300.0,43.4057,43.4136,43.3978,43.3978,7300.0
2013-09-19 15:55:00,55.04,55.05,55.03,55.03,19600.0,43.3899,43.3978,43.382,43.382,19600.0
2013-09-20 09:30:00,55.0,55.06,54.92,54.94,178500.0,43.3584,43.4057,43.2953,43.3111,178500.0
2013-09-20 09:35:00,54.93,54.98,54.93,54.96,16000.0,43.3032,43.3426,43.3032,43.3268,16000.0
2013-09-20 09:40:00,54.96,54.96,54.92,54.93,30800.0,43.3268,43.3268,43.2953,43.3032,30800.0
2013-09-20 09:45:00,54.92,54.92,54.9,54.91,6300.0,43.2953,43.2953,43.2795,43.2874,6300.0
2013-09-20 09:50:00,54.9,54.94,54.9,54.92,19700.0,43.2795,43.3111,43.2795,43.2953,19700.0
2013-09-20 09:55:00,54.91,54.91,54.86,54.89,15700.0,43.2874,43.2874,43.248,43.2717,15700.0
2013-09-20 10:00:00,54.89,54.91,54.88,54.88,7600.0,43.2717,43.2874,43.2638,43.2638,7600.0
2013-09-20 10:05:00,54.86,54.88,54.86,54.86,7400.0,43.248,43.2638,43.248,43.248,7400.0
2013-09-20 10:10:00,54.86,54.87,54.82,54.86,23700.0,43.248,43.2559,43.2165,43.248,23700.0
2013-09-20 10:15:00,54.85,54.87,54.85,54.86,5200.0,43.2401,43.2559,43.2401,43.248,5200.0
2013-09-20 10:20:00,54.87,54.9,54.86,54.9,8300.0,43.2559,43.2795,43.248,43.2795,8300.0
2013-09-20 10:25:00,54.89,54.9,54.88,54.89,7200.0,43.2717,43.2795,43.2638,43.2717,7200.0
2013-09-20 10:30:00,54.88,54.89,54.87,54.89,8300.0,43.2638,43.2717,43.2559,43.2717,8300.0
2013-09-20 10:35:00,54.89,54.89,54.88,54.88,10200.0,43.2717,43.2717,43.2638,43.2638,10200.0
2013-09-20 10:40:00,54.88,54.9,54.88,54.88,15000.0,43.2638,43.2795,43.2638,43.2638,15000.0
2013-09-20 10:45:00,54.88,54.88,54.83,54.87,21200.0,43.2638,43.2638,43.2244,43.2559,21200.0
2013-09-20 10:50:00,54.86,54.86,54.85,54.85,15000.0,43.248,43.248,43.2401,43.2401,15000.0
2013-09-20 10:55:00,54.84,54.86,54.82,54.86,3300.0,43.2322,43.248,43.2165,43.248,3300.0
2013-09-20 11:00:00,54.86,54.89,54.86,54.87,4700.0,43.248,43.2717,43.248,43.2559,4700.0
2013-09-20 11:05:00,54.86,54.88,54.86,54.87,17800.0,43.248,43.2638,43.248,43.2559,17800.0
2013-09-20 11:10:00,54.88,54.88,54.84,54.84,9000.0,43.2638,43.2638,43.2322,43.2322,9000.0
2013-09-20 11:15:00,54.83,54.85,54.82,54.85,3700.0,43.2244,43.2401,43.2165,43.2401,3700.0
2013-09-20 11:20:00,54.83,54.88,54.79,54.8,259500.0,43.2244,43.2638,43.1928,43.2007,259500.0
2013-09-20 11:25:00,54.79,54.83,54.79,54.83,7500.0,43.1928,43.2244,43.1928,43.2244,7500.0
2013-09-20 11:30:00,54.85,54.86,54.82,54.82,9900.0,43.2401,43.248,43.2165,43.2165,9900.0
2013-09-20 11:35:00,54.81,54.82,54.78,54.79,4400.0,43.2086,43.2165,43.1849,43.1928,4400.0
2013-09-20 11:40:00,54.8,54.81,54.76,54.78,3700.0,43.2007,43.2086,43.1692,43.1849,3700.0
2013-09-20 11:45:00,54.77,54.79,54.77,54.78,2400.0,43.1771,43.1928,43.1771,43.1849,2400.0
2013-09-20 11:50:00,54.78,54.8,54.77,54.8,3100.0,43.1849,43.2007,43.1771,43.2007,3100.0
2013-09-20 11:55:00,54.79,54.79,54.73,54.73,2500.0,43.1928,43.1928,43.1455,43.1455,2500.0
2013-09-20 12:00:00,54.73,54.74,54.72,54.74,5900.0,43.1455,43.1534,43.1376,43.1534,5900.0
2013-09-20 12:05:00,54.75,54.77,54.75,54.75,13200.0,43.1613,43.1771,43.1613,43.1613,13200.0
2013-09-20 12:10:00,54.74,54.76,54.74,54.74,5900.0,43.1534,43.1692,43.1534,43.1534,5900.0
2013-09-20 12:15:00,54.72,54.75,54.72,54.74,1006600.0,43.1376,43.1613,43.1376,43.1534,1006600.0
2013-09-20 12:20:00,54.74,54.75,54.69,54.69,230400.0,43.1534,43.1613,43.114,43.114,230400.0
2013-09-20 12:25:00,54.7,54.73,54.69,54.73,799600.0,43.1219,43.1455,43.114,43.1455,799600.0
2013-09-20 12:30:00,54.73,54.73,54.71,54.72,40000.0,43.1455,43.1455,43.1298,43.1376,40000.0
2013-09-20 12:35:00,54.72,54.76,54.72,54.76,91300.0,43.1376,43.1692,43.1376,43.1692,91300.0
2013-09-20 12:40:00,54.76,54.77,54.75,54.77,26500.0,43.1692,43.1771,43.1613,43.1771,26500.0
2013-09-20 12:45:00,54.77,54.8,54.77,54.8,40700.0,43.1771,43.2007,43.1771,43.2007,40700.0
2013-09-20 12:50:00,54.79,54.8,54.78,54.79,17400.0,43.1928,43.2007,43.1849,43.1928,17400.0
2013-09-20 12:55:00,54.79,54.8,54.79,54.8,6200.0,43.1928,43.2007,43.1928,43.2007,6200.0
2013-09-20 13:00:00,54.8,54.81,54.79,54.79,8300.0,43.2007,43.2086,43.1928,43.1928,8300.0
2013-09-20 13:05:00,54.78,54.78,54.77,54.78,4700.0,43.1849,43.1849,43.1771,43.1849,4700.0
2013-09-20 13:10:00,54.78,54.78,54.77,54.77,6300.0,43.1849,43.1849,43.1771,43.1771,6300.0
2013-09-20 13:15:00,54.77,54.77,54.75,54.77,398100.0,43.1771,43.1771,43.1613,43.1771,398100.0
2013-09-20 13:20:00,54.77,54.78,54.76,54.76,38600.0,43.1771,43.1849,43.1692,43.1692,38600.0
2013-09-20 13:25:00,54.76,54.79,54.75,54.78,41800.0,43.1692,43.1928,43.1613,43.1849,41800.0
2013-09-20 13:30:00,54.78,54.78,54.77,54.78,3200.0,43.1849,43.1849,43.1771,43.1849,3200.0
2013-09-20 13:35:00,54.78,54.79,54.76,54.76,8300.0,43.1849,43.1928,43.1692,43.1692,8300.0
2013-09-20 13:40:00,54.75,54.75,54.73,54.74,12300.0,43.1613,43.1613,43.1455,43.1534,12300.0
2013-09-20 13:45:00,54.74,54.75,54.73,54.74,5400.0,43.1534,43.1613,43.1455,43.1534,5400.0
2013-09-20 13:50:00,54.74,54.76,54.74,54.76,5400.0,43.1534,43.1692,43.1534,43.1692,5400.0
2013-09-20 13:55:00,54.75,54.76,54.73,54.73,7100.0,43.1613,43.1692,43.1455,43.1455,7100.0
2013-09-20 14:00:00,54.73,54.75,54.72,54.74,25600.0,43.1455,43.1613,43.1376,43.1534,25600.0
2013-09-20 14:05:00,54.74,54.74,54.73,54.74,7500.0,43.1534,43.1534,43.1455,43.1534,7500.0
2013-09-20 14:10:00,54.74,54.74,54.73,54.73,6800.0,43.1534,43.1534,43.1455,43.1455,6800.0
2013-09-20 14:15:00,54.73,54.73,54.72,54.73,199700.0,43.1455,43.1455,43.1376,43.1455,199700.0
2013-09-20 14:20:00,54.73,54.76,54.71,54.76,16600.0,43.1455,43.1692,43.1298,43.1692,16600.0
2013-09-20 14:25:00,54.75,54.77,54.75,54.76,7200.0,43.1613,43.1771,43.1613,43.1692,7200.0
2013-09-20 14:30:00,54.77,54.79,54.76,54.76,9000.0,43.1771,43.1928,43.1692,43.1692,9000.0
2013-09-20 14:35:00,54.77,54.77,54.73,54.73,207300.0,43.1771,43.1771,43.1455,43.1455,207300.0
2013-09-20 14:40:00,54.73,54.76,54.71,54.71,22400.0,43.1455,43.1692,43.1298,43.1298,22400.0
2013-09-20 14:45:00,54.72,54.77,54.72,54.76,6300.0,43.1376,43.1771,43.1376,43.1692,6300.0
2013-09-20 14:50:00,54.76,54.77,54.75,54.77,5100.0,43.1692,43.1771,43.1613,43.1771,5100.0
2013-09-20 14:55:00,54.76,54.79,54.76,54.77,7300.0,43.1692,43.1928,43.1692,43.1771,7300.0
2013-09-20 15:00:00,54.76,54.79,54.76,54.77,4800.0,43.1692,43.1928,43.1692,43.1771,4800.0
2013-09-20 15:05:00,54.78,54.79,54.76,54.76,6400.0,43.1849,43.1928,43.1692,43.1692,6400.0
2013-09-20 15:10:00,54.76,54.76,54.73,54.73,223900.0,43.1692,43.1692,43.1455,43.1455,223900.0
2013-09-20 15:15:00,54.74,54.76,54.74,54.74,7900.0,43.1534,43.1692,43.1534,43.1534,7900.0
2013-09-20 15:20:00,54.75,54.75,54.7,54.7,9400.0,43.1613,43.1613,43.1219,43.1219,9400.0
2013-09-20 15:25:00,54.7,54.71,54.67,54.67,422500.0,43.1219,43.1298,43.0982,43.0982,422500.0
2013-09-20 15:30:00,54.67,54.68,54.65,54.65,27000.0,43.0982,43.1061,43.0825,43.0825,27000.0
2013-09-20 15:35:00,54.65,54.69,54.65,54.68,21700.0,43.0825,43.114,43.0825,43.1061,21700.0
2013-09-20 15:40:00,54.69,54.71,54.69,54.69,12700.0,43.114,43.1298,43.114,43.114,12700.0
2013-09-20 15:45:00,54.7,54.7,54.65,54.67,21500.0,43.1219,43.1219,43.0825,43.0982,21500.0
2013-09-20 15:50:00,54.67,54.69,54.66,54.69,10000.0,43.0982,43.114,43.0903,43.114,10000.0
2013-09-20 15:55:00,54.69,54.71,54.66,54.67,18200.0,43.114,43.1298,43.0903,43.0982,18200.0
2013-09-23 09:30:00,54.52,54.71,54.52,54.67,150500.0,42.98,43.1298,42.98,43.0982,150500.0
2013-09-23 09:35:00,54.63,54.64,54.6,54.64,19100.0,43.0667,43.0746,43.043,43.0746,19100.0
2013-09-23 09:40:00,54.63,54.65,54.57,54.57,13400.0,43.0667,43.0825,43.0194,43.0194,13400.0
2013-09-23 09:45:00,54.58,54.59,54.57,54.57,7400.0,43.0273,43.0352,43.0194,43.0194,7400.0
2013-09-23 09:50:00,54.56,54.56,54.52,54.53,66600.0,43.0115,43.0115,42.98,42.9879,66600.0
2013-09-23 09:55:00,54.52,54.53,54.5,54.5,4500.0,42.98,42.9879,42.9642,42.9642,4500.0
2013-09-23 10:00:00,54.51,54.54,54.51,54.51,6200.0,42.9721,42.9957,42.9721,42.9721,6200.0
2013-09-23 10:05:00,54.5,54.5,54.48,54.48,8800.0,42.9642,42.9642,42.9484,42.9484,8800.0
2013-09-23 10:10:00,54.47,54.5,54.45,54.45,13300.0,42.9406,42.9642,42.9248,42.9248,13300.0
2013-09-23 10:15:00,54.46,54.52,54.46,54.51,10900.0,42.9327,42.98,42.9327,42.9721,10900.0
2013-09-23 10:20:00,54.52,54.52,54.48,54.49,8300.0,42.98,42.98,42.9484,42.9563,8300.0
2013-09-23 10:25:00,54.5,54.5,54.45,54.46,7700.0,42.9642,42.9642,42.9248,42.9327,7700.0
2013-09-23 10:30:00,54.45,54.5,54.44,54.5,30400.0,42.9248,42.9642,42.9169,42.9642,30400.0
2013-09-23 10:35:00,54.49,54.5,54.48,54.49,15600.0,42.9563,42.9642,42.9484,42.9563,15600.0
2013-09-23 10:40:00,54.5,54.5,54.48,54.49,9000.0,42.9642,42.9642,42.9484,42.9563,9000.0
2013-09-23 10:45:00,54.5,54.5,54.48,54.49,6900.0,42.9642,42.9642,42.9484,42.9563,6900.0
2013-09-23 10:50:00,54.48,54.48,54.45,54.45,15800.0,42.9484,42.9484,42.9248,42.9248,15800.0
2013-09-23 10:55:00,54.44,54.44,54.36,54.37,11000.0,42.9169,42.9169,42.8538,42.8617,11000.0
2013-09-23 11:00:00,54.38,54.41,54.38,54.39,2800.0,42.8696,42.8933,42.8696,42.8775,2800.0
2013-09-23 11:05:00,54.38,54.38,54.35,54.35,3600.0,42.8696,42.8696,42.846,42.846,3600.0
2013-09-23 11:10:00,54.35,54.37,54.32,54.35,39000.0,42.846,42.8617,42.8223,42.846,39000.0
2013-09-23 11:15:00,54.37,54.4,54.36,54.39,6000.0,42.8617,42.8854,42.8538,42.8775,6000.0
2013-09-23 11:20:00,54.4,54.4,54.37,54.37,2000.0,42.8854,42.8854,42.8617,42.8617,2000.0
2013-09-23 11:25:00,54.38,54.43,54.37,54.4,116200.0,42.8696,42.909,42.8617,42.8854,116200.0
2013-09-23 11:30:00,54.41,54.44,54.41,54.44,6400.0,42.8933,42.9169,42.8933,42.9169,6400.0
2013-09-23 11:35:00,54.44,54.46,54.42,54.46,28700.0,42.9169,42.9327,42.9011,42.9327,28700.0
2013-09-23 11:40:00,54.45,54.47,54.45,54.46,3700.0,42.9248,42.9406,42.9248,42.9327,3700.0
2013-09-23 11:45:00,54.45,54.45,54.43,54.44,5900.0,42.9248,42.9248,42.909,42.9169,5900.0
2013-09-23 11:50:00,54.44,54.45,54.43,54.45,10200.0,42.9169,42.9248,42.909,42.9248,10200.0
2013-09-23 11:55:00,54.45,54.46,54.42,54.43,23200.0,42.9248,42.9327,42.9011,42.909,23200.0
2013-09-23 12:00:00,54.42,54.44,54.42,54.44,2300.0,42.9011,42.9169,42.9011,42.9169,2300.0
2013-09-23 12:05:00,54.47,54.49,54.46,54.49,6900.0,42.9406,42.9563,42.9327,42.9563,6900.0
2013-09-23 12:10:00,54.49,54.51,54.48,54.49,11000.0,42.9563,42.9721,42.9484,42.9563,11000.0
2013-09-23 12:15:00,54.5,54.51,54.49,54.49,11100.0,42.9642,42.9721,42.9563,42.9563,11100.0
2013-09-23 12:20:00,54.49,54.51,54.49,54.51,2400.0,42.9563,42.9721,42.9563,42.9721,2400.0
2013-09-23 12:25:00,54.5,54.5,54.48,54.5,4700.0,42.9642,42.9642,42.9484,42.9642,4700.0
2013-09-23 12:30:00,54.5,54.51,54.48,54.49,3200.0,42.9642,42.9721,42.9484,42.9563,3200.0
2013-09-23 12:35:00,54.49,54.52,54.49,54.51,4500.0,42.9563,42.98,42.9563,42.9721,4500.0
2013-09-23 12:40:00,54.51,54.52,54.49,54.5,4700.0,42.9721,42.98,42.9563,42.9642,4700.0
2013-09-23 12:45:00,54.5,54.5,54.49,54.5,4800.0,42.9642,42.9642,42.9563,42.9642,4800.0
2013-09-23 12:50:00,54.5,54.53,54.5,54.53,5700.0,42.9642,42.9879,42.9642,42.9879,5700.0
2013-09-23 12:55:00,54.53,54.55,54.53,54.55,13800.0,42.9879,43.0036,42.9879,43.0036,13800.0
2013-09-23 13:00:00,54.54,54.54,54.52,54.53,4600.0,42.9957,42.9957,42.98,42.9879,4600.0
2013-09-23 13:05:00,54.54,54.54,54.53,54.53,7200.0,42.9957,42.9957,42.9879,42.9879,7200.0
2013-09-23 13:10:00,54.53,54.53,54.49,54.49,3800.0,42.9879,42.9879,42.9563,42.9563,3800.0
2013-09-23 13:15:00,54.48,54.48,54.47,54.47,5400.0,42.9484,42.9484,42.9406,42.9406,5400.0
2013-09-23 13:20:00,54.48,54.5,54.48,54.49,6700.0,42.9484,42.9642,42.9484,42.9563,6700.0
2013-09-23 13:25:00,54.49,54.52,54.49,54.52,4100.0,42.9563,42.98,42.9563,42.98,4100.0
2013-09-23 13:30:00,54.52,54.53,54.52,54.53,1800.0,42.98,42.9879,42.98,42.9879,1800.0
2013-09-23 13:35:00,54.53,54.53,54.51,54.51,4200.0,42.9879,42.9879,42.9721,42.9721,4200.0
2013-09-23 13:40:00,54.52,54.53,54.51,54.52,11500.0,42.98,42.9879,42.9721,42.98,11500.0
2013-09-23 13:45:00,54.52,54.54,54.52,54.54,6900.0,42.98,42.9957,42.98,42.9957,6900.0
2013-09-23 13:50:00,54.55,54.59,54.55,54.56,10900.0,43.0036,43.0352,43.0036,43.0115,10900.0
2013-09-23 13:55:00,54.56,54.58,54.56,54.58,5600.0,43.0115,43.0273,43.0115,43.0273,5600.0
2013-09-23 14:00:00,54.59,54.6,54.58,54.59,3700.0,43.0352,43.043,43.0273,43.0352,3700.0
2013-09-23 14:05:00,54.59,54.61,54.57,54.61,275600.0,43.0352,43.0509,43.0194,43.0509,275600.0
2013-09-23 14:10:00,54.6,54.61,54.59,54.59,2800.0,43.043,43.0509,43.0352,43.0352,2800.0
2013-09-23 14:15:00,54.59,54.59,54.58,54.59,600.0,43.0352,43.0352,43.0273,43.0352,600.0
2013-09-23 14:20:00,54.59,54.59,54.56,54.56,35700.0,43.0352,43.0352,43.0115,43.0115,35700.0
2013-09-23 14:25:00,54.56,54.56,54.54,54.55,8400.0,43.0115,43.0115,42.9957,43.0036,8400.0
2013-09-23 14:30:00,54.55,54.56,54.54,54.56,3600.0,43.0036,43.0115,42.9957,43.0115,3600.0
2013-09-23 14:35:00,54.55,54.56,54.52,54.55,10100.0,43.0036,43.0115,42.98,43.0036,10100.0
2013-09-23 14:40:00,54.55,54.56,54.54,54.55,4200.0,43.0036,43.0115,42.9957,43.0036,4200.0
2013-09-23 14:45:00,54.55,54.56,54.53,54.53,6700.0,43.0036,43.0115,42.9879,42.9879,6700.0
2013-09-23 14:50:00,54.53,54.58,54.53,54.58,7400.0,42.9879,43.0273,42.9879,43.0273,7400.0
2013-09-23 14:55:00,54.59,54.59,54.55,54.58,31300.0,43.0352,43.0352,43.0036,43.0273,31300.0
2013-09-23 15:00:00,54.59,54.6,54.56,54.58,49900.0,43.0352,43.043,43.0115,43.0273,49900.0
2013-09-23 15:05:00,54.58,54.59,54.57,54.58,9100.0,43.0273,43.0352,43.0194,43.0273,9100.0
2013-09-23 15:10:00,54.58,54.59,54.54,54.55,8200.0,43.0273,43.0352,42.9957,43.0036,8200.0
2013-09-23 15:15:00,54.55,54.57,54.55,54.56,6400.0,43.0036,43.0194,43.0036,43.0115,6400.0
2013-09-23 15:20:00,54.55,54.55,54.51,54.53,22300.0,43.0036,43.0036,42.9721,42.9879,22300.0
2013-09-23 15:25:00,54.53,54.53,54.49,54.49,45400.0,42.9879,42.9879,42.9563,42.9563,45400.0
2013-09-23 15:30:00,54.49,54.52,54.48,54.52,27400.0,42.9563,42.98,42.9484,42.98,27400.0
2013-09-23 15:35:00,54.51,54.55,54.51,54.55,47200.0,42.9721,43.0036,42.9721,43.0036,47200.0
2013-09-23 15:40:00,54.54,54.56,54.54,54.56,33200.0,42.9957,43.0115,42.9957,43.0115,33200.0
2013-09-23 15:45:00,54.57,54.57,54.53,54.53,33400.0,43.0194,43.0194,42.9879,42.9879,33400.0
2013-09-23 15:50:00,54.52,54.53,54.51,54.53,23600.0,42.98,42.9879,42.9721,42.9879,23600.0
2013-09-23 15:55:00,54.52,54.53,54.51,54.52,27900.0,42.98,42.9879,42.9721,42.98,27900.0
2013-09-24 09:30:00,54.44,54.51,54.44,54.5,29700.0,42.9169,42.9721,42.9169,42.9642,29700.0
2013-09-24 09:35:00,54.49,54.51,54.45,54.45,16700.0,42.9563,42.9721,42.9248,42.9248,16700.0
2013-09-24 09:40:00,54.46,54.46,54.42,54.42,11000.0,42.9327,42.9327,42.9011,42.9011,11000.0
2013-09-24 09:45:00,54.42,54.48,54.42,54.45,13700.0,42.9011,42.9484,42.9011,42.9248,13700.0
2013-09-24 09:50:00,54.45,54.45,54.42,54.45,2500.0,42.9248,42.9248,42.9011,42.9248,2500.0
2013-09-24 09:55:00,54.44,54.45,54.43,54.45,800.0,42.9169,42.9248,42.909,42.9248,800.0
2013-09-24 10:00:00,54.44,54.44,54.38,54.38,6900.0,42.9169,42.9169,42.8696,42.8696,6900.0
2013-09-24 10:05:00,54.38,54.41,54.38,54.38,6000.0,42.8696,42.8933,42.8696,42.8696,6000.0
2013-09-24 10:10:00,54.38,54.39,54.36,54.36,1700.0,42.8696,42.8775,42.8538,42.8538,1700.0
2013-09-24 10:15:00,54.33,54.33,54.3,54.32,48700.0,42.8302,42.8302,42.8065,42.8223,48700.0
2013-09-24 10:20:00,54.32,54.34,54.31,54.33,4100.0,42.8223,42.8381,42.8144,42.8302,4100.0
2013-09-24 10:25:00,54.33,54.39,54.32,54.39,4800.0,42.8302,42.8775,42.8223,42.8775,4800.0
2013-09-24 10:30:00,54.41,54.42,54.39,54.41,9000.0,42.8933,42.9011,42.8775,42.8933,9000.0
2013-09-24 10:35:00,54.42,54.49,54.42,54.45,13600.0,42.9011,42.9563,42.9011,42.9248,13600.0
2013-09-24 10:40:00,54.46,54.49,54.45,54.48,21300.0,42.9327,42.9563,42.9248,42.9484,21300.0
2013-09-24 10:45:00,54.49,54.52,54.48,54.48,8700.0,42.9563,42.98,42.9484,42.9484,8700.0
2013-09-24 10:50:00,54.49,54.55,54.49,54.55,16500.0,42.9563,43.0036,42.9563,43.0036,16500.0
2013-09-24 10:55:00,54.55,54.56,54.54,54.54,11700.0,43.0036,43.0115,42.9957,42.9957,11700.0
2013-09-24 11:00:00,54.54,54.56,54.54,54.56,8600.0,42.9957,43.0115,42.9957,43.0115,8600.0
2013-09-24 11:05:00,54.56,54.57,54.56,54.56,2800.0,43.0115,43.0194,43.0115,43.0115,2800.0
2013-09-24 11:10:00,54.56,54.57,54.56,54.57,9500.0,43.0115,43.0194,43.0115,43.0194,9500.0
2013-09-24 11:15:00,54.57,54.6,54.57,54.6,3900.0,43.0194,43.043,43.0194,43.043,3900.0
2013-09-24 11:20:00,54.59,54.59,54.56,54.57,8100.0,43.0352,43.0352,43.0115,43.0194,8100.0
2013-09-24 11:25:00,54.57,54.58,54.54,54.54,10000.0,43.0194,43.0273,42.9957,42.9957,10000.0
2013-09-24 11:30:00,54.55,54.56,54.55,54.56,5600.0,43.0036,43.0115,43.0036,43.0115,5600.0
2013-09-24 11:35:00,54.56,54.57,54.55,54.56,4800.0,43.0115,43.0194,43.0036,43.0115,4800.0
2013-09-24 11:40:00,54.57,54.59,54.57,54.57,3400.0,43.0194,43.0352,43.0194,43.0194,3400.0
2013-09-24 11:45:00,54.58,54.59,54.57,54.58,4000.0,43.0273,43.0352,43.0194,43.0273,4000.0
2013-09-24 11:50:00,54.58,54.59,54.57,54.59,3100.0,43.0273,43.0352,43.0194,43.0352,3100.0
2013-09-24 11:55:00,54.6,54.6,54.59,54.6,16300.0,43.043,43.043,43.0352,43.043,16300.0
2013-09-24 12:00:00,54.6,54.62,54.58,54.58,7200.0,43.043,43.0588,43.0273,43.0273,7200.0
2013-09-24 12:05:00,54.57,54.6,54.57,54.6,5000.0,43.0194,43.043,43.0194,43.043,5000.0
2013-09-24 12:10:00,54.6,54.61,54.6,54.61,1000.0,43.043,43.0509,43.043,43.0509,1000.0
2013-09-24 12:15:00,54.6,54.6,54.58,54.6,5300.0,43.043,43.043,43.0273,43.043,5300.0
2013-09-24 12:20:00,54.6,54.61,54.6,54.61,500.0,43.043,43.0509,43.043,43.0509,500.0
2013-09-24 12:25:00,54.61,54.62,54.61,54.62,1400.0,43.0509,43.0588,43.0509,43.0588,1400.0
2013-09-24 12:30:00,54.62,54.64,54.62,54.64,19500.0,43.0588,43.0746,43.0588,43.0746,19500.0
2013-09-24 12:35:00,54.64,54.66,54.64,54.65,8500.0,43.0746,43.0903,43.0746,43.0825,8500.0
2013-09-24 12:40:00,54.65,54.65,54.65,54.65,7100.0,43.0825,43.0825,43.0825,43.0825,7100.0
2013-09-24 12:45:00,54.66,54.67,54.65,54.65,20000.0,43.0903,43.0982,43.0825,43.0825,20000.0
2013-09-24 12:50:00,54.65,54.65,54.63,54.63,4500.0,43.0825,43.0825,43.0667,43.0667,4500.0
2013-09-24 12:55:00,54.64,54.64,54.64,54.64,7000.0,43.0746,43.0746,43.0746,43.0746,7000.0
2013-09-24 13:00:00,54.64,54.65,54.63,54.63,4700.0,43.0746,43.0825,43.0667,43.0667,4700.0
2013-09-24 13:05:00,54.64,54.65,54.63,54.63,3100.0,43.0746,43.0825,43.0667,43.0667,3100.0
2013-09-24 13:10:00,54.64,54.65,54.64,54.65,2000.0,43.0746,43.0825,43.0746,43.0825,2000.0
2013-09-24 13:15:00,54.64,54.65,54.64,54.64,3400.0,43.0746,43.0825,43.0746,43.0746,3400.0
2013-09-24 13:20:00,54.64,54.65,54.63,54.64,2200.0,43.0746,43.0825,43.0667,43.0746,2200.0
2013-09-24 13:25:00,54.64,54.66,54.64,54.66,9500.0,43.0746,43.0903,43.0746,43.0903,9500.0
2013-09-24 13:30:00,54.66,54.67,54.66,54.67,2200.0,43.0903,43.0982,43.0903,43.0982,2200.0
2013-09-24 13:35:00,54.66,54.67,54.66,54.67,4800.0,43.0903,43.0982,43.0903,43.0982,4800.0
2013-09-24 13:40:00,54.67,54.67,54.66,54.67,3100.0,43.0982,43.0982,43.0903,43.0982,3100.0
2013-09-24 13:45:00,54.67,54.69,54.67,54.68,8400.0,43.0982,43.114,43.0982,43.1061,8400.0
2013-09-24 13:50:00,54.68,54.69,54.67,54.67,10700.0,43.1061,43.114,43.0982,43.0982,10700.0
2013-09-24 13:55:00,54.66,54.66,54.63,54.64,22500.0,43.0903,43.0903,43.0667,43.0746,22500.0
2013-09-24 14:00:00,54.64,54.65,54.64,54.65,2900.0,43.0746,43.0825,43.0746,43.0825,2900.0
2013-09-24 14:05:00,54.64,54.66,54.62,54.66,8200.0,43.0746,43.0903,43.0588,43.0903,8200.0
2013-09-24 14:10:00,54.65,54.65,54.61,54.63,121700.0,43.0825,43.0825,43.0509,43.0667,121700.0
2013-09-24 14:15:00,54.62,54.65,54.62,54.65,64100.0,43.0588,43.0825,43.0588,43.0825,64100.0
2013-09-24 14:20:00,54.64,54.65,54.63,54.63,12300.0,43.0746,43.0825,43.0667,43.0667,12300.0
2013-09-24 14:25:00,54.62,54.62,54.58,54.59,6500.0,43.0588,43.0588,43.0273,43.0352,6500.0
2013-09-24 14:30:00,54.58,54.61,54.58,54.61,3300.0,43.0273,43.0509,43.0273,43.0509,3300.0
2013-09-24 14:35:00,54.61,54.61,54.59,54.6,5700.0,43.0509,43.0509,43.0352,43.043,5700.0
2013-09-24 14:40:00,54.6,54.61,54.59,54.6,2600.0,43.043,43.0509,43.0352,43.043,2600.0
2013-09-24 14:45:00,54.6,54.62,54.6,54.61,4600.0,43.043,43.0588,43.043,43.0509,4600.0
2013-09-24 14:50:00,54.6,54.6,54.58,54.59,6100.0,43.043,43.043,43.0273,43.0352,6100.0
2013-09-24 14:55:00,54.6,54.61,54.58,54.59,5700.0,43.043,43.0509,43.0273,43.0352,5700.0
2013-09-24 15:00:00,54.58,54.58,54.54,54.55,6600.0,43.0273,43.0273,42.9957,43.0036,6600.0
2013-09-24 15:05:00,54.55,54.57,54.55,54.57,3200.0,43.0036,43.0194,43.0036,43.0194,3200.0
2013-09-24 15:10:00,54.56,54.57,54.55,54.57,3900.0,43.0115,43.0194,43.0036,43.0194,3900.0
2013-09-24 15:15:00,54.58,54.6,54.58,54.6,11700.0,43.0273,43.043,43.0273,43.043,11700.0
2013-09-24 15:20:00,54.59,54.6,54.58,54.6,5800.0,43.0352,43.043,43.0273,43.043,5800.0
2013-09-24 15:25:00,54.59,54.59,54.53,54.53,8500.0,43.0352,43.0352,42.9879,42.9879,8500.0
2013-09-24 15:30:00,54.53,54.53,54.51,54.51,4100.0,42.9879,42.9879,42.9721,42.9721,4100.0
2013-09-24 15:35:00,54.5,54.5,54.48,54.48,4800.0,42.9642,42.9642,42.9484,42.9484,4800.0
2013-09-24 15:40:00,54.47,54.49,54.47,54.49,6500.0,42.9406,42.9563,42.9406,42.9563,6500.0
2013-09-24 15:45:00,54.48,54.48,54.43,54.44,7100.0,42.9484,42.9484,42.909,42.9169,7100.0
2013-09-24 15:50:00,54.42,54.44,54.41,54.42,11500.0,42.9011,42.9169,42.8933,42.9011,11500.0
2013-09-24 15:55:00,54.42,54.43,54.39,54.43,14500.0,42.9011,42.909,42.8775,42.909,14500.0
2013-09-25 09:30:00,54.4,54.45,54.38,54.38,30300.0,42.8854,42.9248,42.8696,42.8696,30300.0
2013-09-25 09:35:00,54.37,54.38,54.32,54.36,40800.0,42.8617,42.8696,42.8223,42.8538,40800.0
2013-09-25 09:40:00,54.35,54.41,54.33,54.38,20700.0,42.846,42.8933,42.8302,42.8696,20700.0
2013-09-25 09:45:00,54.38,54.38,54.3,54.37,22100.0,42.8696,42.8696,42.8065,42.8617,22100.0
2013-09-25 09:50:00,54.36,54.38,54.33,54.37,10600.0,42.8538,42.8696,42.8302,42.8617,10600.0
2013-09-25 09:55:00,54.39,54.39,54.3,54.36,170200.0,42.8775,42.8775,42.8065,42.8538,170200.0
2013-09-25 10:00:00,54.36,54.42,54.32,54.39,20200.0,42.8538,42.9011,42.8223,42.8775,20200.0
2013-09-25 10:05:00,54.37,54.38,54.3,54.3,28300.0,42.8617,42.8696,42.8065,42.8065,28300.0
2013-09-25 10:10:00,54.31,54.31,54.25,54.27,10600.0,42.8144,42.8144,42.7671,42.7829,10600.0
2013-09-25 10:15:00,54.27,54.3,54.27,54.29,6100.0,42.7829,42.8065,42.7829,42.7987,6100.0
2013-09-25 10:20:00,54.29,54.35,54.28,54.34,7400.0,42.7987,42.846,42.7908,42.8381,7400.0
2013-09-25 10:25:00,54.35,54.39,54.34,54.39,8900.0,42.846,42.8775,42.8381,42.8775,8900.0
2013-09-25 10:30:00,54.38,54.42,54.37,54.42,17200.0,42.8696,42.9011,42.8617,42.9011,17200.0
2013-09-25 10:35:00,54.42,54.43,54.41,54.41,12000.0,42.9011,42.909,42.8933,42.8933,12000.0
2013-09-25 10:40:00,54.42,54.44,54.42,54.43,10800.0,42.9011,42.9169,42.9011,42.909,10800.0
2013-09-25 10:45:00,54.42,54.42,54.4,54.4,9800.0,42.9011,42.9011,42.8854,42.8854,9800.0
2013-09-25 10:50:00,54.4,54.42,54.4,54.41,7700.0,42.8854,42.9011,42.8854,42.8933,7700.0
2013-09-25 10:55:00,54.42,54.43,54.38,54.38,4300.0,42.9011,42.909,42.8696,42.8696,4300.0
2013-09-25 11:00:00,54.39,54.4,54.34,54.36,40500.0,42.8775,42.8854,42.8381,42.8538,40500.0
2013-09-25 11:05:00,54.36,54.39,54.36,54.39,4900.0,42.8538,42.8775,42.8538,42.8775,4900.0
2013-09-25 11:10:00,54.39,54.41,54.39,54.41,22900.0,42.8775,42.8933,42.8775,42.8933,22900.0
2013-09-25 11:15:00,54.43,54.51,54.43,54.49,6200.0,42.909,42.9721,42.909,42.9563,6200.0
2013-09-25 11:20:00,54.49,54.51,54.48,54.49,7400.0,42.9563,42.9721,42.9484,42.9563,7400.0
2013-09-25 11:25:00,54.49,54.52,54.49,54.52,2200.0,42.9563,42.98,42.9563,42.98,2200.0
2013-09-25 11:30:00,54.52,54.54,54.52,54.52,5700.0,42.98,42.9957,42.98,42.98,5700.0
2013-09-25 11:35:00,54.52,54.55,54.52,54.53,10600.0,42.98,43.0036,42.98,42.9879,10600.0
2013-09-25 11:40:00,54.52,54.55,54.51,54.52,4900.0,42.98,43.0036,42.9721,42.98,4900.0
2013-09-25 11:45:00,54.52,54.53,54.51,54.53,5200.0,42.98,42.9879,42.9721,42.9879,5200.0
2013-09-25 11:50:00,54.52,54.55,54.52,54.55,5700.0,42.98,43.0036,42.98,43.0036,5700.0
2013-09-25 11:55:00,54.55,54.55,54.53,54.53,6400.0,43.0036,43.0036,42.9879,42.9879,6400.0
2013-09-25 12:00:00,54.53,54.53,54.49,54.5,4400.0,42.9879,42.9879,42.9563,42.9642,4400.0
2013-09-25 12:05:00,54.51,54.52,54.5,54.5,3600.0,42.9721,42.98,42.9642,42.9642,3600.0
2013-09-25 12:10:00,54.5,54.51,54.48,54.48,18600.0,42.9642,42.9721,42.9484,42.9484,18600.0
2013-09-25 12:15:00,54.48,54.52,54.48,54.5,29000.0,42.9484,42.98,42.9484,42.9642,29000.0
2013-09-25 12:20:00,54.5,54.5,54.4,54.41,9200.0,42.9642,42.9642,42.8854,42.8933,9200.0
2013-09-25 12:25:00,54.41,54.43,54.39,54.43,4500.0,42.8933,42.909,42.8775,42.909,4500.0
2013-09-25 12:30:00,54.44,54.45,54.43,54.43,10500.0,42.9169,42.9248,42.909,42.909,10500.0
2013-09-25 12:35:00,54.44,54.46,54.44,54.45,10800.0,42.9169,42.9327,42.9169,42.9248,10800.0
2013-09-25 12:40:00,54.45,54.45,54.42,54.44,8100.0,42.9248,42.9248,42.9011,42.9169,8100.0
2013-09-25 12:45:00,54.44,54.48,54.44,54.47,4700.0,42.9169,42.9484,42.9169,42.9406,4700.0
2013-09-25 12:50:00,54.47,54.47,54.44,54.44,4500.0,42.9406,42.9406,42.9169,42.9169,4500.0
2013-09-25 12:55:00,54.44,54.47,54.44,54.47,12300.0,42.9169,42.9406,42.9169,42.9406,12300.0
2013-09-25 13:00:00,54.48,54.51,54.48,54.49,9300.0,42.9484,42.9721,42.9484,42.9563,9300.0
2013-09-25 13:05:00,54.48,54.49,54.48,54.48,1800.0,42.9484,42.9563,42.9484,42.9484,1800.0
2013-09-25 13:10:00,54.48,54.5,54.48,54.48,6200.0,42.9484,42.9642,42.9484,42.9484,6200.0
2013-09-25 13:15:00,54.48,54.49,54.47,54.47,1500.0,42.9484,42.9563,42.9406,42.9406,1500.0
2013-09-25 13:20:00,54.46,54.47,54.46,54.47,2300.0,42.9327,42.9406,42.9327,42.9406,2300.0
2013-09-25 13:25:00,54.46,54.46,54.43,54.43,3100.0,42.9327,42.9327,42.909,42.909,3100.0
2013-09-25 13:30:00,54.43,54.43,54.34,54.34,3700.0,42.909,42.909,42.8381,42.8381,3700.0
2013-09-25 13:35:00,54.34,54.35,54.32,54.32,6300.0,42.8381,42.846,42.8223,42.8223,6300.0
2013-09-25 13:40:00,54.32,54.33,54.28,54.29,16700.0,42.8223,42.8302,42.7908,42.7987,16700.0
2013-09-25 13:45:00,54.29,54.33,54.29,54.31,7100.0,42.7987,42.8302,42.7987,42.8144,7100.0
2013-09-25 13:50:00,54.32,54.33,54.28,54.29,3000.0,42.8223,42.8302,42.7908,42.7987,3000.0
2013-09-25 13:55:00,54.3,54.38,54.3,54.37,5900.0,42.8065,42.8696,42.8065,42.8617,5900.0
2013-09-25 14:00:00,54.36,54.38,54.36,54.37,3800.0,42.8538,42.8696,42.8538,42.8617,3800.0
2013-09-25 14:05:00,54.38,54.39,54.33,54.33,7800.0,42.8696,42.8775,42.8302,42.8302,7800.0
2013-09-25 14:10:00,54.33,54.35,54.31,54.35,9000.0,42.8302,42.846,42.8144,42.846,9000.0
2013-09-25 14:15:00,54.34,54.39,54.34,54.35,3600.0,42.8381,42.8775,42.8381,42.846,3600.0
2013-09-25 14:20:00,54.35,54.39,54.34,54.34,24800.0,42.846,42.8775,42.8381,42.8381,24800.0
2013-09-25 14:25:00,54.34,54.37,54.33,54.36,6200.0,42.8381,42.8617,42.8302,42.8538,6200.0
2013-09-25 14:30:00,54.35,54.36,54.33,54.34,4200.0,42.846,42.8538,42.8302,42.8381,4200.0
2013-09-25 14:35:00,54.34,54.35,54.3,54.33,4500.0,42.8381,42.846,42.8065,42.8302,4500.0
2013-09-25 14:40:00,54.33,54.37,54.32,54.36,2700.0,42.8302,42.8617,42.8223,42.8538,2700.0
2013-09-25 14:45:00,54.36,54.39,54.36,54.38,8300.0,42.8538,42.8775,42.8538,42.8696,8300.0
2013-09-25 14:50:00,54.37,54.38,54.36,54.36,30000.0,42.8617,42.8696,42.8538,42.8538,30000.0
2013-09-25 14:55:00,54.36,54.38,54.33,54.33,5200.0,42.8538,42.8696,42.8302,42.8302,5200.0
2013-09-25 15:00:00,54.34,54.36,54.34,54.35,9300.0,42.8381,42.8538,42.8381,42.846,9300.0
2013-09-25 15:05:00,54.35,54.39,54.35,54.39,7700.0,42.846,42.8775,42.846,42.8775,7700.0
2013-09-25 15:10:00,54.39,54.45,54.39,54.43,6700.0,42.8775,42.9248,42.8775,42.909,6700.0
2013-09-25 15:15:00,54.42,54.42,54.41,54.42,3400.0,42.9011,42.9011,42.8933,42.9011,3400.0
2013-09-25 15:20:00,54.4,54.4,54.36,54.37,6700.0,42.8854,42.8854,42.8538,42.8617,6700.0
2013-09-25 15:25:00,54.37,54.37,54.34,54.36,16300.0,42.8617,42.8617,42.8381,42.8538,16300.0
2013-09-25 15:30:00,54.35,54.38,54.34,54.37,11400.0,42.846,42.8696,42.8381,42.8617,11400.0
2013-09-25 15:35:00,54.37,54.39,54.36,54.37,35700.0,42.8617,42.8775,42.8538,42.8617,35700.0
2013-09-25 15:40:00,54.37,54.39,54.36,54.37,9100.0,42.8617,42.8775,42.8538,42.8617,9100.0
2013-09-25 15:45:00,54.38,54.38,54.35,54.37,36100.0,42.8696,42.8696,42.846,42.8617,36100.0
2013-09-25 15:50:00,54.36,54.36,54.33,54.35,14700.0,42.8538,42.8538,42.8302,42.846,14700.0
2013-09-25 15:55:00,54.34,54.36,54.32,54.34,25600.0,42.8381,42.8538,42.8223,42.8381,25600.0
2013-09-26 09:30:00,54.45,54.55,54.37,54.54,26500.0,42.9248,43.0036,42.8617,42.9957,26500.0
2013-09-26 09:35:00,54.54,54.59,54.53,54.58,28900.0,42.9957,43.0352,42.9879,43.0273,28900.0
2013-09-26 09:40:00,54.57,54.58,54.55,54.57,7600.0,43.0194,43.0273,43.0036,43.0194,7600.0
2013-09-26 09:45:00,54.56,54.62,54.56,54.62,7900.0,43.0115,43.0588,43.0115,43.0588,7900.0
2013-09-26 09:50:00,54.62,54.62,54.6,54.6,7600.0,43.0588,43.0588,43.043,43.043,7600.0
2013-09-26 09:55:00,54.61,54.62,54.61,54.61,7100.0,43.0509,43.0588,43.0509,43.0509,7100.0
2013-09-26 10:00:00,54.61,54.65,54.61,54.65,31200.0,43.0509,43.0825,43.0509,43.0825,31200.0
2013-09-26 10:05:00,54.65,54.67,54.65,54.67,16100.0,43.0825,43.0982,43.0825,43.0982,16100.0
2013-09-26 10:10:00,54.67,54.67,54.59,54.59,15300.0,43.0982,43.0982,43.0352,43.0352,15300.0
2013-09-26 10:15:00,54.59,54.61,54.58,54.61,11100.0,43.0352,43.0509,43.0273,43.0509,11100.0
2013-09-26 10:20:00,54.6,54.61,54.55,54.55,9600.0,43.043,43.0509,43.0036,43.0036,9600.0
2013-09-26 10:25:00,54.56,54.6,54.56,54.58,4000.0,43.0115,43.043,43.0115,43.0273,4000.0
2013-09-26 10:30:00,54.59,54.6,54.57,54.58,8700.0,43.0352,43.043,43.0194,43.0273,8700.0
2013-09-26 10:35:00,54.57,54.57,54.54,54.55,46500.0,43.0194,43.0194,42.9957,43.0036,46500.0
2013-09-26 10:40:00,54.56,54.56,54.51,54.52,10600.0,43.0115,43.0115,42.9721,42.98,10600.0
2013-09-26 10:45:00,54.51,54.51,54.41,54.45,13100.0,42.9721,42.9721,42.8933,42.9248,13100.0
2013-09-26 10:50:00,54.44,54.46,54.42,54.45,4000.0,42.9169,42.9327,42.9011,42.9248,4000.0
2013-09-26 10:55:00,54.44,54.45,54.41,54.44,6500.0,42.9169,42.9248,42.8933,42.9169,6500.0
2013-09-26 11:00:00,54.43,54.43,54.38,54.39,4300.0,42.909,42.909,42.8696,42.8775,4300.0
2013-09-26 11:05:00,54.38,54.41,54.38,54.41,7500.0,42.8696,42.8933,42.8696,42.8933,7500.0
2013-09-26 11:10:00,54.4,54.41,54.38,54.41,6600.0,42.8854,42.8933,42.8696,42.8933,6600.0
2013-09-26 11:15:00,54.41,54.41,54.38,54.38,3500.0,42.8933,42.8933,42.8696,42.8696,3500.0
2013-09-26 11:20:00,54.39,54.43,54.37,54.43,7700.0,42.8775,42.909,42.8617,42.909,7700.0
2013-09-26 11:25:00,54.43,54.44,54.42,54.44,7900.0,42.909,42.9169,42.9011,42.9169,7900.0
2013-09-26 11:30:00,54.44,54.45,54.42,54.45,7800.0,42.9169,42.9248,42.9011,42.9248,7800.0
2013-09-26 11:35:00,54.45,54.45,54.44,54.45,2800.0,42.9248,42.9248,42.9169,42.9248,2800.0
2013-09-26 11:40:00,54.44,54.47,54.44,54.47,2000.0,42.9169,42.9406,42.9169,42.9406,2000.0
2013-09-26 11:45:00,54.48,54.48,54.47,54.47,15200.0,42.9484,42.9484,42.9406,42.9406,15200.0
2013-09-26 11:50:00,54.46,54.46,54.44,54.45,4600.0,42.9327,42.9327,42.9169,42.9248,4600.0
2013-09-26 11:55:00,54.46,54.48,54.46,54.48,3000.0,42.9327,42.9484,42.9327,42.9484,3000.0
2013-09-26 12:00:00,54.48,54.48,54.45,54.46,9200.0,42.9484,42.9484,42.9248,42.9327,9200.0
2013-09-26 12:05:00,54.46,54.47,54.45,54.45,3500.0,42.9327,42.9406,42.9248,42.9248,3500.0
2013-09-26 12:10:00,54.45,54.46,54.45,54.45,1900.0,42.9248,42.9327,42.9248,42.9248,1900.0
2013-09-26 12:15:00,54.44,54.45,54.43,54.44,5100.0,42.9169,42.9248,42.909,42.9169,5100.0
2013-09-26 12:20:00,54.45,54.48,54.45,54.46,4400.0,42.9248,42.9484,42.9248,42.9327,4400.0
2013-09-26 12:25:00,54.47,54.48,54.47,54.48,6200.0,42.9406,42.9484,42.9406,42.9484,6200.0
2013-09-26 12:30:00,54.48,54.52,54.48,54.51,17800.0,42.9484,42.98,42.9484,42.9721,17800.0
2013-09-26 12:35:00,54.52,54.52,54.5,54.5,3900.0,42.98,42.98,42.9642,42.9642,3900.0
2013-09-26 12:40:00,54.5,54.5,54.5,54.5,4300.0,42.9642,42.9642,42.9642,42.9642,4300.0
2013-09-26 12:45:00,54.51,54.51,54.5,54.5,3700.0,42.9721,42.9721,42.9642,42.9642,3700.0
2013-09-26 12:50:00,54.49,54.49,54.46,54.46,2600.0,42.9563,42.9563,42.9327,42.9327,2600.0
2013-09-26 12:55:00,54.47,54.48,54.47,54.47,1800.0,42.9406,42.9484,42.9406,42.9406,1800.0
2013-09-26 13:00:00,54.48,54.49,54.48,54.48,3500.0,42.9484,42.9563,42.9484,42.9484,3500.0
2013-09-26 13:05:00,54.48,54.51,54.48,54.5,4800.0,42.9484,42.9721,42.9484,42.9642,4800.0
2013-09-26 13:10:00,54.5,54.53,54.5,54.53,3200.0,42.9642,42.9879,42.9642,42.9879,3200.0
2013-09-26 13:15:00,54.53,54.53,54.51,54.52,2100.0,42.9879,42.9879,42.9721,42.98,2100.0
2013-09-26 13:20:00,54.52,54.52,54.5,54.51,2500.0,42.98,42.98,42.9642,42.9721,2500.0
2013-09-26 13:25:00,54.51,54.52,54.51,54.52,3100.0,42.9721,42.98,42.9721,42.98,3100.0
2013-09-26 13:30:00,54.53,54.54,54.48,54.5,4800.0,42.9879,42.9957,42.9484,42.9642,4800.0
2013-09-26 13:35:00,54.49,54.5,54.47,54.47,3700.0,42.9563,42.9642,42.9406,42.9406,3700.0
2013-09-26 13:40:00,54.47,54.48,54.43,54.43,5600.0,42.9406,42.9484,42.909,42.909,5600.0
2013-09-26 13:45:00,54.42,54.45,54.42,54.45,3600.0,42.9011,42.9248,42.9011,42.9248,3600.0
2013-09-26 13:50:00,54.44,54.45,54.44,54.44,4300.0,42.9169,42.9248,42.9169,42.9169,4300.0
2013-09-26 13:55:00,54.45,54.47,54.45,54.45,3800.0,42.9248,42.9406,42.9248,42.9248,3800.0
2013-09-26 14:00:00,54.44,54.45,54.38,54.39,7100.0,42.9169,42.9248,42.8696,42.8775,7100.0
2013-09-26 14:05:00,54.38,54.4,54.36,54.4,10300.0,42.8696,42.8854,42.8538,42.8854,10300.0
2013-09-26 14:10:00,54.4,54.42,54.38,54.41,6100.0,42.8854,42.9011,42.8696,42.8933,6100.0
2013-09-26 14:15:00,54.4,54.42,54.4,54.41,3200.0,42.8854,42.9011,42.8854,42.8933,3200.0
2013-09-26 14:20:00,54.41,54.42,54.38,54.41,4600.0,42.8933,42.9011,42.8696,42.8933,4600.0
2013-09-26 14:25:00,54.4,54.42,54.4,54.42,3300.0,42.8854,42.9011,42.8854,42.9011,3300.0
2013-09-26 14:30:00,54.43,54.43,54.4,54.42,6700.0,42.909,42.909,42.8854,42.9011,6700.0
2013-09-26 14:35:00,54.41,54.42,54.39,54.42,4900.0,42.8933,42.9011,42.8775,42.9011,4900.0
2013-09-26 14:40:00,54.41,54.41,54.36,54.39,9500.0,42.8933,42.8933,42.8538,42.8775,9500.0
2013-09-26 14:45:00,54.39,54.4,54.38,54.38,6500.0,42.8775,42.8854,42.8696,42.8696,6500.0
2013-09-26 14:50:00,54.38,54.39,54.37,54.39,6500.0,42.8696,42.8775,42.8617,42.8775,6500.0
2013-09-26 14:55:00,54.39,54.42,54.39,54.41,4200.0,42.8775,42.9011,42.8775,42.8933,4200.0
2013-09-26 15:00:00,54.4,54.42,54.39,54.4,24300.0,42.8854,42.9011,42.8775,42.8854,24300.0
2013-09-26 15:05:00,54.4,54.44,54.39,54.43,7300.0,42.8854,42.9169,42.8775,42.909,7300.0
2013-09-26 15:10:00,54.43,54.43,54.37,54.38,9500.0,42.909,42.909,42.8617,42.8696,9500.0
2013-09-26 15:15:00,54.38,54.41,54.38,54.4,4700.0,42.8696,42.8933,42.8696,42.8854,4700.0
2013-09-26 15:20:00,54.39,54.43,54.38,54.42,6500.0,42.8775,42.909,42.8696,42.9011,6500.0
2013-09-26 15:25:00,54.42,54.43,54.4,54.41,19400.0,42.9011,42.909,42.8854,42.8933,19400.0
2013-09-26 15:30:00,54.41,54.45,54.4,54.44,8000.0,42.8933,42.9248,42.8854,42.9169,8000.0
2013-09-26 15:35:00,54.44,54.46,54.43,54.45,9800.0,42.9169,42.9327,42.909,42.9248,9800.0
2013-09-26 15:40:00,54.45,54.47,54.45,54.47,5300.0,42.9248,42.9406,42.9248,42.9406,5300.0
2013-09-26 15:45:00,54.47,54.49,54.46,54.49,11600.0,42.9406,42.9563,42.9327,42.9563,11600.0
2013-09-26 15:50:00,54.48,54.48,54.46,54.47,6600.0,42.9484,42.9484,42.9327,42.9406,6600.0
2013-09-26 15:55:00,54.46,54.54,54.46,54.54,16200.0,42.9327,42.9957,42.9327,42.9957,16200.0
2013-09-27 09:30:00,54.33,54.33,54.2,54.26,15800.0,42.8302,42.8302,42.7277,42.775,15800.0
2013-09-27 09:35:00,54.28,54.31,54.26,54.27,12200.0,42.7908,42.8144,42.775,42.7829,12200.0
2013-09-27 09:40:00,54.26,54.31,54.25,54.3,11000.0,42.775,42.8144,42.7671,42.8065,11000.0
2013-09-27 09:45:00,54.29,54.29,54.26,54.29,5800.0,42.7987,42.7987,42.775,42.7987,5800.0
2013-09-27 09:50:00,54.29,54.29,54.25,54.27,9900.0,42.7987,42.7987,42.7671,42.7829,9900.0
2013-09-27 09:55:00,54.26,54.29,54.24,54.25,7800.0,42.775,42.7987,42.7592,42.7671,7800.0
2013-09-27 10:00:00,54.25,54.26,54.2,54.21,17700.0,42.7671,42.775,42.7277,42.7356,17700.0
2013-09-27 10:05:00,54.22,54.25,54.21,54.21,7400.0,42.7435,42.7671,42.7356,42.7356,7400.0
2013-09-27 10:10:00,54.22,54.25,54.22,54.24,6300.0,42.7435,42.7671,42.7435,42.7592,6300.0
2013-09-27 10:15:00,54.25,54.28,54.25,54.25,10400.0,42.7671,42.7908,42.7671,42.7671,10400.0
2013-09-27 10:20:00,54.26,54.27,54.25,54.26,5900.0,42.775,42.7829,42.7671,42.775,5900.0
2013-09-27 10:25:00,54.25,54.28,54.22,54.27,4900.0,42.7671,42.7908,42.7435,42.7829,4900.0
2013-09-27 10:30:00,54.27,54.33,54.27,54.33,16000.0,42.7829,42.8302,42.7829,42.8302,16000.0
2013-09-27 10:35:00,54.34,54.36,54.34,54.34,3800.0,42.8381,42.8538,42.8381,42.8381,3800.0
2013-09-27 10:40:00,54.35,54.35,54.32,54.32,3000.0,42.846,42.846,42.8223,42.8223,3000.0
2013-09-27 10:45:00,54.33,54.34,54.33,54.33,2000.0,42.8302,42.8381,42.8302,42.8302,2000.0
2013-09-27 10:50:00,54.32,54.33,54.3,54.3,2000.0,42.8223,42.8302,42.8065,42.8065,2000.0
2013-09-27 10:55:00,54.3,54.33,54.3,54.33,1900.0,42.8065,42.8302,42.8065,42.8302,1900.0
2013-09-27 11:00:00,54.33,54.33,54.32,54.32,5900.0,42.8302,42.8302,42.8223,42.8223,5900.0
2013-09-27 11:05:00,54.31,54.31,54.28,54.29,9600.0,42.8144,42.8144,42.7908,42.7987,9600.0
2013-09-27 11:10:00,54.29,54.3,54.27,54.29,16100.0,42.7987,42.8065,42.7829,42.7987,16100.0
2013-09-27 11:15:00,54.28,54.29,54.25,54.26,6600.0,42.7908,42.7987,42.7671,42.775,6600.0
2013-09-27 11:20:00,54.25,54.29,54.25,54.28,3400.0,42.7671,42.7987,42.7671,42.7908,3400.0
2013-09-27 11:25:00,54.28,54.32,54.28,54.3,7700.0,42.7908,42.8223,42.7908,42.8065,7700.0
2013-09-27 11:30:00,54.31,54.31,54.3,54.31,3500.0,42.8144,42.8144,42.8065,42.8144,3500.0
2013-09-27 11:35:00,54.33,54.4,54.33,54.38,2800.0,42.8302,42.8854,42.8302,42.8696,2800.0
2013-09-27 11:40:00,54.37,54.39,54.36,54.37,1700.0,42.8617,42.8775,42.8538,42.8617,1700.0
2013-09-27 11:45:00,54.36,54.36,54.34,54.35,2600.0,42.8538,42.8538,42.8381,42.846,2600.0
2013-09-27 11:50:00,54.35,54.36,54.33,54.34,7700.0,42.846,42.8538,42.8302,42.8381,7700.0
2013-09-27 11:55:00,54.35,54.36,54.35,54.35,8600.0,42.846,42.8538,42.846,42.846,8600.0
2013-09-27 12:00:00,54.35,54.36,54.35,54.36,1800.0,42.846,42.8538,42.846,42.8538,1800.0
2013-09-27 12:05:00,54.37,54.37,54.32,54.33,17600.0,42.8617,42.8617,42.8223,42.8302,17600.0
2013-09-27 12:10:00,54.32,54.32,54.31,54.32,2600.0,42.8223,42.8223,42.8144,42.8223,2600.0
2013-09-27 12:15:00,54.33,54.36,54.33,54.36,1600.0,42.8302,42.8538,42.8302,42.8538,1600.0
2013-09-27 12:20:00,54.37,54.38,54.37,54.38,3800.0,42.8617,42.8696,42.8617,42.8696,3800.0
2013-09-27 12:25:00,54.37,54.37,54.36,54.37,6800.0,42.8617,42.8617,42.8538,42.8617,6800.0
2013-09-27 12:30:00,54.37,54.39,54.37,54.39,14500.0,42.8617,42.8775,42.8617,42.8775,14500.0
2013-09-27 12:35:00,54.39,54.39,54.36,54.36,17200.0,42.8775,42.8775,42.8538,42.8538,17200.0
2013-09-27 12:40:00,54.36,54.37,54.36,54.36,3000.0,42.8538,42.8617,42.8538,42.8538,3000.0
2013-09-27 12:45:00,54.35,54.35,54.32,54.33,2100.0,42.846,42.846,42.8223,42.8302,2100.0
2013-09-27 12:50:00,54.34,54.35,54.34,54.35,2400.0,42.8381,42.846,42.8381,42.846,2400.0
2013-09-27 12:55:00,54.35,54.35,54.34,54.35,11800.0,42.846,42.846,42.8381,42.846,11800.0
2013-09-27 13:00:00,54.35,54.37,54.35,54.36,15500.0,42.846,42.8617,42.846,42.8538,15500.0
2013-09-27 13:05:00,54.35,54.36,54.35,54.36,1700.0,42.846,42.8538,42.846,42.8538,1700.0
2013-09-27 13:10:00,54.36,54.37,54.36,54.37,1600.0,42.8538,42.8617,42.8538,42.8617,1600.0
2013-09-27 13:15:00,54.38,54.38,54.36,54.36,11800.0,42.8696,42.8696,42.8538,42.8538,11800.0
2013-09-27 13:20:00,54.36,54.36,54.33,54.34,2500.0,42.8538,42.8538,42.8302,42.8381,2500.0
2013-09-27 13:25:00,54.33,54.34,54.33,54.33,4400.0,42.8302,42.8381,42.8302,42.8302,4400.0
2013-09-27 13:30:00,54.32,54.34,54.32,54.33,16900.0,42.8223,42.8381,42.8223,42.8302,16900.0
2013-09-27 13:35:00,54.33,54.34,54.32,54.33,4600.0,42.8302,42.8381,42.8223,42.8302,4600.0
2013-09-27 13:40:00,54.33,54.34,54.33,54.34,1300.0,42.8302,42.8381,42.8302,42.8381,1300.0
2013-09-27 13:45:00,54.34,54.34,54.33,54.34,800.0,42.8381,42.8381,42.8302,42.8381,800.0
2013-09-27 13:50:00,54.34,54.35,54.34,54.34,1300.0,42.8381,42.846,42.8381,42.8381,1300.0
2013-09-27 13:55:00,54.34,54.34,54.32,54.33,35400.0,42.8381,42.8381,42.8223,42.8302,35400.0
2013-09-27 14:00:00,54.33,54.33,54.32,54.33,4700.0,42.8302,42.8302,42.8223,42.8302,4700.0
2013-09-27 14:05:00,54.33,54.34,54.29,54.29,5800.0,42.8302,42.8381,42.7987,42.7987,5800.0
2013-09-27 14:10:00,54.29,54.29,54.28,54.29,2900.0,42.7987,42.7987,42.7908,42.7987,2900.0
2013-09-27 14:15:00,54.28,54.28,54.26,54.27,8500.0,42.7908,42.7908,42.775,42.7829,8500.0
2013-09-27 14:20:00,54.26,54.29,54.26,54.28,4900.0,42.775,42.7987,42.775,42.7908,4900.0
2013-09-27 14:25:00,54.28,54.3,54.28,54.3,2300.0,42.7908,42.8065,42.7908,42.8065,2300.0
2013-09-27 14:30:00,54.29,54.3,54.28,54.28,5300.0,42.7987,42.8065,42.7908,42.7908,5300.0
2013-09-27 14:35:00,54.27,54.29,54.26,54.29,8100.0,42.7829,42.7987,42.775,42.7987,8100.0
2013-09-27 14:40:00,54.29,54.3,54.29,54.29,1900.0,42.7987,42.8065,42.7987,42.7987,1900.0
2013-09-27 14:45:00,54.29,54.31,54.29,54.31,2100.0,42.7987,42.8144,42.7987,42.8144,2100.0
2013-09-27 14:50:00,54.3,54.31,54.3,54.31,2200.0,42.8065,42.8144,42.8065,42.8144,2200.0
2013-09-27 14:55:00,54.31,54.32,54.28,54.29,5100.0,42.8144,42.8223,42.7908,42.7987,5100.0
2013-09-27 15:00:00,54.28,54.29,54.27,54.27,6800.0,42.7908,42.7987,42.7829,42.7829,6800.0
2013-09-27 15:05:00,54.27,54.28,54.26,54.27,3500.0,42.7829,42.7908,42.775,42.7829,3500.0
2013-09-27 15:10:00,54.27,54.29,54.27,54.29,2200.0,42.7829,42.7987,42.7829,42.7987,2200.0
2013-09-27 15:15:00,54.28,54.28,54.25,54.26,5300.0,42.7908,42.7908,42.7671,42.775,5300.0
2013-09-27 15:20:00,54.27,54.28,54.26,54.27,6900.0,42.7829,42.7908,42.775,42.7829,6900.0
2013-09-27 15:25:00,54.27,54.3,54.27,54.29,11900.0,42.7829,42.8065,42.7829,42.7987,11900.0
2013-09-27 15:30:00,54.29,54.3,54.29,54.3,3400.0,42.7987,42.8065,42.7987,42.8065,3400.0
2013-09-27 15:35:00,54.3,54.35,54.29,54.34,14200.0,42.8065,42.846,42.7987,42.8381,14200.0
2013-09-27 15:40:00,54.34,54.35,54.32,54.33,11200.0,42.8381,42.846,42.8223,42.8302,11200.0
2013-09-27 15:45:00,54.33,54.33,54.29,54.29,6800.0,42.8302,42.8302,42.7987,42.7987,6800.0
2013-09-27 15:50:00,54.29,54.36,54.29,54.34,15800.0,42.7987,42.8538,42.7987,42.8381,15800.0
2013-09-27 15:55:00,54.34,54.36,54.3,54.3,18600.0,42.8381,42.8538,42.8065,42.8065,18600.0
2013-09-30 09:30:00,53.88,53.93,53.69,53.8,32800.0,42.4754,42.5149,42.3257,42.4124,32800.0
2013-09-30 09:35:00,53.81,53.81,53.78,53.8,10000.0,42.4203,42.4203,42.3966,42.4124,10000.0
2013-09-30 09:40:00,53.82,53.88,53.82,53.85,23700.0,42.4281,42.4754,42.4281,42.4518,23700.0
2013-09-30 09:45:00,53.86,53.86,53.83,53.84,3200.0,42.4597,42.4597,42.436,42.4439,3200.0
2013-09-30 09:50:00,53.82,53.84,53.8,53.84,7600.0,42.4281,42.4439,42.4124,42.4439,7600.0
2013-09-30 09:55:00,53.82,53.83,53.8,53.81,40100.0,42.4281,42.436,42.4124,42.4203,40100.0
2013-09-30 10:00:00,53.82,53.85,53.82,53.83,17000.0,42.4281,42.4518,42.4281,42.436,17000.0
2013-09-30 10:05:00,53.84,53.86,53.83,53.84,52400.0,42.4439,42.4597,42.436,42.4439,52400.0
2013-09-30 10:10:00,53.85,53.86,53.82,53.84,17700.0,42.4518,42.4597,42.4281,42.4439,17700.0
2013-09-30 10:15:00,53.84,53.9,53.83,53.89,5000.0,42.4439,42.4912,42.436,42.4833,5000.0
2013-09-30 10:20:00,53.9,53.92,53.87,53.89,9900.0,42.4912,42.507,42.4676,42.4833,9900.0
2013-09-30 10:25:00,53.89,53.96,53.89,53.92,6300.0,42.4833,42.5385,42.4833,42.507,6300.0
2013-09-30 10:30:00,53.93,53.94,53.9,53.91,6600.0,42.5149,42.5227,42.4912,42.4991,6600.0
2013-09-30 10:35:00,53.93,53.96,53.93,53.95,11200.0,42.5149,42.5385,42.5149,42.5306,11200.0
2013-09-30 10:40:00,53.95,54.0,53.95,54.0,4800.0,42.5306,42.57,42.5306,42.57,4800.0
2013-09-30 10:45:00,54.01,54.02,53.96,53.96,5200.0,42.5779,42.5858,42.5385,42.5385,5200.0
2013-09-30 10:50:00,53.96,53.98,53.95,53.96,2900.0,42.5385,42.5543,42.5306,42.5385,2900.0
2013-09-30 10:55:00,53.95,53.98,53.95,53.97,8400.0,42.5306,42.5543,42.5306,42.5464,8400.0
2013-09-30 11:00:00,53.96,53.98,53.96,53.97,3500.0,42.5385,42.5543,42.5385,42.5464,3500.0
2013-09-30 11:05:00,53.96,53.98,53.96,53.96,1900.0,42.5385,42.5543,42.5385,42.5385,1900.0
2013-09-30 11:10:00,53.94,53.95,53.93,53.93,1800.0,42.5227,42.5306,42.5149,42.5149,1800.0
2013-09-30 11:15:00,53.91,53.92,53.9,53.9,10000.0,42.4991,42.507,42.4912,42.4912,10000.0
2013-09-30 11:20:00,53.9,53.92,53.9,53.92,3300.0,42.4912,42.507,42.4912,42.507,3300.0
2013-09-30 11:25:00,53.93,53.99,53.93,53.96,32300.0,42.5149,42.5622,42.5149,42.5385,32300.0
2013-09-30 11:30:00,53.96,54.02,53.96,53.99,9300.0,42.5385,42.5858,42.5385,42.5622,9300.0
2013-09-30 11:35:00,53.98,54.0,53.98,53.99,5200.0,42.5543,42.57,42.5543,42.5622,5200.0
2013-09-30 11:40:00,54.0,54.0,53.99,53.99,2100.0,42.57,42.57,42.5622,42.5622,2100.0
2013-09-30 11:45:00,54.0,54.02,53.98,53.99,5900.0,42.57,42.5858,42.5543,42.5622,5900.0
2013-09-30 11:50:00,53.99,54.0,53.99,53.99,3600.0,42.5622,42.57,42.5622,42.5622,3600.0
2013-09-30 11:55:00,53.99,54.03,53.97,54.03,19600.0,42.5622,42.5937,42.5464,42.5937,19600.0
2013-09-30 12:00:00,54.03,54.03,53.98,53.98,2300.0,42.5937,42.5937,42.5543,42.5543,2300.0
2013-09-30 12:05:00,53.99,54.02,53.97,53.97,10000.0,42.5622,42.5858,42.5464,42.5464,10000.0
2013-09-30 12:10:00,53.97,53.97,53.96,53.97,3500.0,42.5464,42.5464,42.5385,42.5464,3500.0
2013-09-30 12:15:00,53.96,53.98,53.93,53.94,4000.0,42.5385,42.5543,42.5149,42.5227,4000.0
2013-09-30 12:20:00,53.95,53.97,53.95,53.95,2400.0,42.5306,42.5464,42.5306,42.5306,2400.0
2013-09-30 12:25:00,53.94,53.95,53.93,53.95,1500.0,42.5227,42.5306,42.5149,42.5306,1500.0
2013-09-30 12:30:00,53.96,53.96,53.95,53.95,2400.0,42.5385,42.5385,42.5306,42.5306,2400.0
2013-09-30 12:35:00,53.95,53.97,53.95,53.96,1300.0,42.5306,42.5464,42.5306,42.5385,1300.0
2013-09-30 12:40:00,53.96,54.0,53.96,53.98,8100.0,42.5385,42.57,42.5385,42.5543,8100.0
2013-09-30 12:45:00,53.98,54.0,53.98,53.99,6800.0,42.5543,42.57,42.5543,42.5622,6800.0
2013-09-30 12:50:00,53.99,53.99,53.97,53.97,2100.0,42.5622,42.5622,42.5464,42.5464,2100.0
2013-09-30 12:55:00,53.97,53.97,53.96,53.96,2800.0,42.5464,42.5464,42.5385,42.5385,2800.0
2013-09-30 13:00:00,53.96,54.01,53.96,53.99,12100.0,42.5385,42.5779,42.5385,42.5622,12100.0
2013-09-30 13:05:00,53.98,54.01,53.98,54.01,10600.0,42.5543,42.5779,42.5543,42.5779,10600.0
2013-09-30 13:10:00,54.0,54.01,53.98,53.98,7700.0,42.57,42.5779,42.5543,42.5543,7700.0
2013-09-30 13:15:00,53.98,54.08,53.98,54.08,8400.0,42.5543,42.6331,42.5543,42.6331,8400.0
2013-09-30 13:20:00,54.08,54.08,54.01,54.02,6800.0,42.6331,42.6331,42.5779,42.5858,6800.0
2013-09-30 13:25:00,54.01,54.03,54.0,54.01,4000.0,42.5779,42.5937,42.57,42.5779,4000.0
2013-09-30 13:30:00,54.01,54.05,54.01,54.05,5100.0,42.5779,42.6095,42.5779,42.6095,5100.0
2013-09-30 13:35:00,54.05,54.09,54.01,54.01,5100.0,42.6095,42.641,42.5779,42.5779,5100.0
2013-09-30 13:40:00,54.02,54.06,54.02,54.04,4400.0,42.5858,42.6173,42.5858,42.6016,4400.0
2013-09-30 13:45:00,54.05,54.07,54.05,54.07,4500.0,42.6095,42.6252,42.6095,42.6252,4500.0
2013-09-30 13:50:00,54.07,54.07,54.05,54.05,3000.0,42.6252,42.6252,42.6095,42.6095,3000.0
2013-09-30 13:55:00,54.02,54.02,53.95,53.97,13600.0,42.5858,42.5858,42.5306,42.5464,13600.0
2013-09-30 14:00:00,53.98,54.0,53.96,53.96,3700.0,42.5543,42.57,42.5385,42.5385,3700.0
2013-09-30 14:05:00,53.98,54.02,53.96,54.02,2900.0,42.5543,42.5858,42.5385,42.5858,2900.0
2013-09-30 14:10:00,54.02,54.02,54.0,54.0,2800.0,42.5858,42.5858,42.57,42.57,2800.0
2013-09-30 14:15:00,54.02,54.02,53.99,54.0,4000.0,42.5858,42.5858,42.5622,42.57,4000.0
2013-09-30 14:20:00,54.0,54.0,53.97,53.99,2800.0,42.57,42.57,42.5464,42.5622,2800.0
2013-09-30 14:25:00,53.98,54.02,53.98,54.0,11000.0,42.5543,42.5858,42.5543,42.57,11000.0
2013-09-30 14:30:00,54.02,54.07,54.02,54.07,7100.0,42.5858,42.6252,42.5858,42.6252,7100.0
2013-09-30 14:35:00,54.06,54.08,54.05,54.06,3200.0,42.6173,42.6331,42.6095,42.6173,3200.0
2013-09-30 14:40:00,54.06,54.06,54.03,54.04,5000.0,42.6173,42.6173,42.5937,42.6016,5000.0
2013-09-30 14:45:00,54.03,54.06,54.03,54.05,3400.0,42.5937,42.6173,42.5937,42.6095,3400.0
2013-09-30 14:50:00,54.05,54.06,54.03,54.03,6900.0,42.6095,42.6173,42.5937,42.5937,6900.0
2013-09-30 14:55:00,54.03,54.04,54.0,54.0,4500.0,42.5937,42.6016,42.57,42.57,4500.0
2013-09-30 15:00:00,53.98,53.98,53.94,53.94,6900.0,42.5543,42.5543,42.5227,42.5227,6900.0
2013-09-30 15:05:00,53.93,53.97,53.93,53.97,4900.0,42.5149,42.5464,42.5149,42.5464,4900.0
2013-09-30 15:10:00,53.95,53.96,53.89,53.9,6800.0,42.5306,42.5385,42.4833,42.4912,6800.0
2013-09-30 15:15:00,53.89,53.91,53.86,53.89,7200.0,42.4833,42.4991,42.4597,42.4833,7200.0
2013-09-30 15:20:00,53.9,53.95,53.89,53.93,166400.0,42.4912,42.5306,42.4833,42.5149,166400.0
2013-09-30 15:25:00,53.93,53.94,53.91,53.92,10100.0,42.5149,42.5227,42.4991,42.507,10100.0
2013-09-30 15:30:00,53.93,53.93,53.86,53.87,11800.0,42.5149,42.5149,42.4597,42.4676,11800.0
2013-09-30 15:35:00,53.87,53.92,53.86,53.88,17800.0,42.4676,42.507,42.4597,42.4754,17800.0
2013-09-30 15:40:00,53.86,53.88,53.84,53.88,18700.0,42.4597,42.4754,42.4439,42.4754,18700.0
2013-09-30 15:45:00,53.87,53.93,53.87,53.89,25200.0,42.4676,42.5149,42.4676,42.4833,25200.0
2013-09-30 15:50:00,53.88,53.91,53.87,53.88,23200.0,42.4754,42.4991,42.4676,42.4754,23200.0
2013-09-30 15:55:00,53.89,53.94,53.86,53.93,27600.0,42.4833,42.5227,42.4597,42.5149,27600.0
2013-10-01 09:30:00,53.92,54.12,53.92,54.09,20400.0,42.507,42.6646,42.507,42.641,20400.0
2013-10-01 09:35:00,54.1,54.16,54.08,54.13,7800.0,42.6489,42.6962,42.6331,42.6725,7800.0
2013-10-01 09:40:00,54.13,54.14,54.11,54.11,9600.0,42.6725,42.6804,42.6568,42.6568,9600.0
2013-10-01 09:45:00,54.11,54.13,54.09,54.11,5900.0,42.6568,42.6725,42.641,42.6568,5900.0
2013-10-01 09:50:00,54.1,54.1,54.07,54.07,11900.0,42.6489,42.6489,42.6252,42.6252,11900.0
2013-10-01 09:55:00,54.06,54.07,54.01,54.03,4000.0,42.6173,42.6252,42.5779,42.5937,4000.0
2013-10-01 10:00:00,54.02,54.09,54.0,54.09,18900.0,42.5858,42.641,42.57,42.641,18900.0
2013-10-01 10:05:00,54.1,54.12,54.09,54.11,4500.0,42.6489,42.6646,42.641,42.6568,4500.0
2013-10-01 10:10:00,54.1,54.13,54.05,54.06,6700.0,42.6489,42.6725,42.6095,42.6173,6700.0
2013-10-01 10:15:00,54.07,54.11,54.07,54.09,6800.0,42.6252,42.6568,42.6252,42.641,6800.0
2013-10-01 10:20:00,54.11,54.19,54.11,54.18,9600.0,42.6568,42.7198,42.6568,42.7119,9600.0
2013-10-01 10:25:00,54.19,54.19,54.15,54.15,4800.0,42.7198,42.7198,42.6883,42.6883,4800.0
2013-10-01 10:30:00,54.17,54.25,54.16,54.25,9600.0,42.7041,42.7671,42.6962,42.7671,9600.0
2013-10-01 10:35:00,54.24,54.24,54.22,54.22,2500.0,42.7592,42.7592,42.7435,42.7435,2500.0
2013-10-01 10:40:00,54.24,54.25,54.23,54.25,2700.0,42.7592,42.7671,42.7514,42.7671,2700.0
2013-10-01 10:45:00,54.26,54.27,54.25,54.25,5800.0,42.775,42.7829,42.7671,42.7671,5800.0
2013-10-01 10:50:00,54.24,54.26,54.23,54.25,5200.0,42.7592,42.775,42.7514,42.7671,5200.0
2013-10-01 10:55:00,54.26,54.32,54.26,54.3,8500.0,42.775,42.8223,42.775,42.8065,8500.0
2013-10-01 11:00:00,54.3,54.3,54.28,54.29,2700.0,42.8065,42.8065,42.7908,42.7987,2700.0
2013-10-01 11:05:00,54.29,54.31,54.29,54.3,5300.0,42.7987,42.8144,42.7987,42.8065,5300.0
2013-10-01 11:10:00,54.31,54.32,54.3,54.31,2200.0,42.8144,42.8223,42.8065,42.8144,2200.0
2013-10-01 11:15:00,54.3,54.33,54.3,54.32,7200.0,42.8065,42.8302,42.8065,42.8223,7200.0
2013-10-01 11:20:00,54.32,54.34,54.32,54.34,1100.0,42.8223,42.8381,42.8223,42.8381,1100.0
2013-10-01 11:25:00,54.34,54.34,54.29,54.29,3600.0,42.8381,42.8381,42.7987,42.7987,3600.0
2013-10-01 11:30:00,54.29,54.35,54.29,54.35,8300.0,42.7987,42.846,42.7987,42.846,8300.0
2013-10-01 11:35:00,54.35,54.35,54.35,54.35,1500.0,42.846,42.846,42.846,42.846,1500.0
2013-10-01 11:40:00,54.37,54.4,54.37,54.39,6700.0,42.8617,42.8854,42.8617,42.8775,6700.0
2013-10-01 11:45:00,54.39,54.39,54.36,54.37,4000.0,42.8775,42.8775,42.8538,42.8617,4000.0
2013-10-01 11:50:00,54.37,54.39,54.37,54.37,529100.0,42.8617,42.8775,42.8617,42.8617,529100.0
2013-10-01 11:55:00,54.39,54.39,54.36,54.36,5000.0,42.8775,42.8775,42.8538,42.8538,5000.0
2013-10-01 12:00:00,54.35,54.36,54.35,54.35,5400.0,42.846,42.8538,42.846,42.846,5400.0
2013-10-01 12:05:00,54.35,54.35,54.34,54.34,2000.0,42.846,42.846,42.8381,42.8381,2000.0
2013-10-01 12:10:00,54.35,54.35,54.33,54.33,6700.0,42.846,42.846,42.8302,42.8302,6700.0
2013-10-01 12:15:00,54.33,54.33,54.31,54.32,7400.0,42.8302,42.8302,42.8144,42.8223,7400.0
2013-10-01 12:20:00,54.32,54.34,54.32,54.33,2200.0,42.8223,42.8381,42.8223,42.8302,2200.0
2013-10-01 12:25:00,54.33,54.38,54.32,54.37,6600.0,42.8302,42.8696,42.8223,42.8617,6600.0
2013-10-01 12:30:00,54.36,54.36,54.35,54.35,2100.0,42.8538,42.8538,42.846,42.846,2100.0
2013-10-01 12:35:00,54.35,54.35,54.32,54.32,3100.0,42.846,42.846,42.8223,42.8223,3100.0
2013-10-01 12:40:00,54.32,54.33,54.32,54.32,2300.0,42.8223,42.8302,42.8223,42.8223,2300.0
2013-10-01 12:45:00,54.33,54.34,54.32,54.33,3700.0,42.8302,42.8381,42.8223,42.8302,3700.0
2013-10-01 12:50:00,54.33,54.33,54.32,54.32,2800.0,42.8302,42.8302,42.8223,42.8223,2800.0
2013-10-01 12:55:00,54.33,54.33,54.32,54.32,10200.0,42.8302,42.8302,42.8223,42.8223,10200.0
2013-10-01 13:00:00,54.32,54.32,54.32,54.32,1500.0,42.8223,42.8223,42.8223,42.8223,1500.0
2013-10-01 13:05:00,54.33,54.35,54.33,54.34,3400.0,42.8302,42.846,42.8302,42.8381,3400.0
2013-10-01 13:10:00,54.34,54.35,54.33,54.33,12300.0,42.8381,42.846,42.8302,42.8302,12300.0
2013-10-01 13:15:00,54.33,54.35,54.33,54.35,7500.0,42.8302,42.846,42.8302,42.846,7500.0
2013-10-01 13:20:00,54.36,54.36,54.34,54.34,2400.0,42.8538,42.8538,42.8381,42.8381,2400.0
2013-10-01 13:25:00,54.33,54.34,54.32,54.32,2200.0,42.8302,42.8381,42.8223,42.8223,2200.0
2013-10-01 13:30:00,54.34,54.34,54.32,54.33,5300.0,42.8381,42.8381,42.8223,42.8302,5300.0
2013-10-01 13:35:00,54.32,54.32,54.3,54.3,3300.0,42.8223,42.8223,42.8065,42.8065,3300.0
2013-10-01 13:40:00,54.31,54.31,54.3,54.3,14900.0,42.8144,42.8144,42.8065,42.8065,14900.0
2013-10-01 13:45:00,54.31,54.31,54.29,54.29,5200.0,42.8144,42.8144,42.7987,42.7987,5200.0
2013-10-01 13:50:00,54.29,54.31,54.29,54.31,1700.0,42.7987,42.8144,42.7987,42.8144,1700.0
2013-10-01 13:55:00,54.31,54.32,54.3,54.32,5800.0,42.8144,42.8223,42.8065,42.8223,5800.0
2013-10-01 14:00:00,54.31,54.31,54.28,54.28,5700.0,42.8144,42.8144,42.7908,42.7908,5700.0
2013-10-01 14:05:00,54.27,54.28,54.27,54.27,2500.0,42.7829,42.7908,42.7829,42.7829,2500.0
2013-10-01 14:10:00,54.27,54.27,54.26,54.26,4400.0,42.7829,42.7829,42.775,42.775,4400.0
2013-10-01 14:15:00,54.27,54.27,54.26,54.26,4400.0,42.7829,42.7829,42.775,42.775,4400.0
2013-10-01 14:20:00,54.25,54.27,54.25,54.26,3400.0,42.7671,42.7829,42.7671,42.775,3400.0
2013-10-01 14:25:00,54.24,54.24,54.2,54.23,8100.0,42.7592,42.7592,42.7277,42.7514,8100.0
2013-10-01 14:30:00,54.22,54.24,54.21,54.23,9300.0,42.7435,42.7592,42.7356,42.7514,9300.0
2013-10-01 14:35:00,54.22,54.24,54.2,54.24,4900.0,42.7435,42.7592,42.7277,42.7592,4900.0
2013-10-01 14:40:00,54.24,54.25,54.23,54.25,6700.0,42.7592,42.7671,42.7514,42.7671,6700.0
2013-10-01 14:45:00,54.24,54.25,54.22,54.25,41200.0,42.7592,42.7671,42.7435,42.7671,41200.0
2013-10-01 14:50:00,54.24,54.27,54.24,54.26,20100.0,42.7592,42.7829,42.7592,42.775,20100.0
2013-10-01 14:55:00,54.26,54.27,54.25,54.26,7800.0,42.775,42.7829,42.7671,42.775,7800.0
2013-10-01 15:00:00,54.25,54.26,54.23,54.24,14000.0,42.7671,42.775,42.7514,42.7592,14000.0
2013-10-01 15:05:00,54.23,54.23,54.2,54.22,7300.0,42.7514,42.7514,42.7277,42.7435,7300.0
2013-10-01 15:10:00,54.22,54.24,54.22,54.22,7700.0,42.7435,42.7592,42.7435,42.7435,7700.0
2013-10-01 15:15:00,54.22,54.25,54.21,54.25,13500.0,42.7435,42.7671,42.7356,42.7671,13500.0
2013-10-01 15:20:00,54.24,54.24,54.21,54.22,17100.0,42.7592,42.7592,42.7356,42.7435,17100.0
2013-10-01 15:25:00,54.22,54.24,54.22,54.23,17300.0,42.7435,42.7592,42.7435,42.7514,17300.0
2013-10-01 15:30:00,54.23,54.28,54.23,54.26,10300.0,42.7514,42.7908,42.7514,42.775,10300.0
2013-10-01 15:35:00,54.27,54.29,54.27,54.29,13300.0,42.7829,42.7987,42.7829,42.7987,13300.0
2013-10-01 15:40:00,54.27,54.29,54.27,54.27,19100.0,42.7829,42.7987,42.7829,42.7829,19100.0
2013-10-01 15:45:00,54.26,54.28,54.24,54.27,18300.0,42.775,42.7908,42.7592,42.7829,18300.0
2013-10-01 15:50:00,54.28,54.29,54.26,54.27,32600.0,42.7908,42.7987,42.775,42.7829,32600.0
2013-10-01 15:55:00,54.27,54.35,54.26,54.35,11700.0,42.7829,42.846,42.775,42.846,11700.0
2013-10-02 09:30:00,54.11,54.14,54.05,54.08,9800.0,42.6568,42.6804,42.6095,42.6331,9800.0
2013-10-02 09:35:00,54.08,54.15,54.08,54.09,21700.0,42.6331,42.6883,42.6331,42.641,21700.0
2013-10-02 09:40:00,54.09,54.1,54.05,54.08,15900.0,42.641,42.6489,42.6095,42.6331,15900.0
2013-10-02 09:45:00,54.08,54.09,54.06,54.07,10500.0,42.6331,42.641,42.6173,42.6252,10500.0
2013-10-02 09:50:00,54.07,54.1,54.03,54.1,17200.0,42.6252,42.6489,42.5937,42.6489,17200.0
2013-10-02 09:55:00,54.1,54.11,54.06,54.07,4100.0,42.6489,42.6568,42.6173,42.6252,4100.0
2013-10-02 10:00:00,54.07,54.09,54.05,54.07,12000.0,42.6252,42.641,42.6095,42.6252,12000.0
2013-10-02 10:05:00,54.07,54.07,53.94,53.96,24400.0,42.6252,42.6252,42.5227,42.5385,24400.0
2013-10-02 10:10:00,53.95,53.96,53.92,53.95,8700.0,42.5306,42.5385,42.507,42.5306,8700.0
2013-10-02 10:15:00,53.94,53.98,53.92,53.98,7100.0,42.5227,42.5543,42.507,42.5543,7100.0
2013-10-02 10:20:00,53.97,53.99,53.95,53.98,9900.0,42.5464,42.5622,42.5306,42.5543,9900.0
2013-10-02 10:25:00,53.98,54.0,53.97,53.98,4500.0,42.5543,42.57,42.5464,42.5543,4500.0
2013-10-02 10:30:00,53.95,53.96,53.94,53.95,8400.0,42.5306,42.5385,42.5227,42.5306,8400.0
2013-10-02 10:35:00,53.95,54.01,53.95,54.01,12300.0,42.5306,42.5779,42.5306,42.5779,12300.0
2013-10-02 10:40:00,54.01,54.03,54.01,54.02,11100.0,42.5779,42.5937,42.5779,42.5858,11100.0
2013-10-02 10:45:00,54.02,54.03,54.01,54.01,5800.0,42.5858,42.5937,42.5779,42.5779,5800.0
2013-10-02 10:50:00,54.02,54.04,54.02,54.02,6000.0,42.5858,42.6016,42.5858,42.5858,6000.0
2013-10-02 10:55:00,54.04,54.1,54.04,54.09,5400.0,42.6016,42.6489,42.6016,42.641,5400.0
2013-10-02 11:00:00,54.09,54.09,54.08,54.08,4900.0,42.641,42.641,42.6331,42.6331,4900.0
2013-10-02 11:05:00,54.09,54.1,54.09,54.1,11400.0,42.641,42.6489,42.641,42.6489,11400.0
2013-10-02 11:10:00,54.1,54.12,54.09,54.12,11900.0,42.6489,42.6646,42.641,42.6646,11900.0
2013-10-02 11:15:00,54.14,54.19,54.14,54.18,18400.0,42.6804,42.7198,42.6804,42.7119,18400.0
2013-10-02 11:20:00,54.17,54.17,54.15,54.16,3900.0,42.7041,42.7041,42.6883,42.6962,3900.0
2013-10-02 11:25:00,54.17,54.18,54.15,54.17,3700.0,42.7041,42.7119,42.6883,42.7041,3700.0
2013-10-02 11:30:00,54.18,54.2,54.18,54.18,7900.0,42.7119,42.7277,42.7119,42.7119,7900.0
2013-10-02 11:35:00,54.18,54.18,54.15,54.15,5800.0,42.7119,42.7119,42.6883,42.6883,5800.0
2013-10-02 11:40:00,54.15,54.15,54.11,54.12,3700.0,42.6883,42.6883,42.6568,42.6646,3700.0
2013-10-02 11:45:00,54.12,54.17,54.12,54.16,10500.0,42.6646,42.7041,42.6646,42.6962,10500.0
2013-10-02 11:50:00,54.17,54.19,54.16,54.19,15800.0,42.7041,42.7198,42.6962,42.7198,15800.0
2013-10-02 11:55:00,54.19,54.19,54.17,54.18,12200.0,42.7198,42.7198,42.7041,42.7119,12200.0
2013-10-02 12:00:00,54.18,54.2,54.17,54.19,8900.0,42.7119,42.7277,42.7041,42.7198,8900.0
2013-10-02 12:05:00,54.2,54.21,54.2,54.2,7600.0,42.7277,42.7356,42.7277,42.7277,7600.0
2013-10-02 12:10:00,54.2,54.21,54.2,54.2,12000.0,42.7277,42.7356,42.7277,42.7277,12000.0
2013-10-02 12:15:00,54.2,54.23,54.2,54.22,4700.0,42.7277,42.7514,42.7277,42.7435,4700.0
2013-10-02 12:20:00,54.22,54.22,54.18,54.18,5500.0,42.7435,42.7435,42.7119,42.7119,5500.0
2013-10-02 12:25:00,54.19,54.19,54.17,54.17,4300.0,42.7198,42.7198,42.7041,42.7041,4300.0
2013-10-02 12:30:00,54.18,54.2,54.18,54.19,1800.0,42.7119,42.7277,42.7119,42.7198,1800.0
2013-10-02 12:35:00,54.2,54.22,54.2,54.22,1300.0,42.7277,42.7435,42.7277,42.7435,1300.0
2013-10-02 12:40:00,54.22,54.25,54.21,54.25,4700.0,42.7435,42.7671,42.7356,42.7671,4700.0
2013-10-02 12:45:00,54.25,54.25,54.23,54.23,3300.0,42.7671,42.7671,42.7514,42.7514,3300.0
2013-10-02 12:50:00,54.22,54.23,54.22,54.22,6600.0,42.7435,42.7514,42.7435,42.7435,6600.0
2013-10-02 12:55:00,54.23,54.23,54.22,54.22,2000.0,42.7514,42.7514,42.7435,42.7435,2000.0
2013-10-02 13:00:00,54.23,54.25,54.23,54.25,57800.0,42.7514,42.7671,42.7514,42.7671,57800.0
2013-10-02 13:05:00,54.25,54.26,54.25,54.25,3500.0,42.7671,42.775,42.7671,42.7671,3500.0
2013-10-02 13:10:00,54.26,54.26,54.23,54.23,2900.0,42.775,42.775,42.7514,42.7514,2900.0
2013-10-02 13:15:00,54.24,54.24,54.22,54.23,6200.0,42.7592,42.7592,42.7435,42.7514,6200.0
2013-10-02 13:20:00,54.22,54.26,54.22,54.25,11900.0,42.7435,42.775,42.7435,42.7671,11900.0
2013-10-02 13:25:00,54.26,54.3,54.26,54.29,9700.0,42.775,42.8065,42.775,42.7987,9700.0
2013-10-02 13:30:00,54.29,54.29,54.27,54.27,3500.0,42.7987,42.7987,42.7829,42.7829,3500.0
2013-10-02 13:35:00,54.27,54.3,54.27,54.29,7400.0,42.7829,42.8065,42.7829,42.7987,7400.0
2013-10-02 13:40:00,54.29,54.29,54.28,54.28,1500.0,42.7987,42.7987,42.7908,42.7908,1500.0
2013-10-02 13:45:00,54.27,54.3,54.27,54.29,6400.0,42.7829,42.8065,42.7829,42.7987,6400.0
2013-10-02 13:50:00,54.3,54.3,54.28,54.29,31200.0,42.8065,42.8065,42.7908,42.7987,31200.0
2013-10-02 13:55:00,54.28,54.29,54.27,54.27,13400.0,42.7908,42.7987,42.7829,42.7829,13400.0
2013-10-02 14:00:00,54.27,54.27,54.23,54.26,8000.0,42.7829,42.7829,42.7514,42.775,8000.0
2013-10-02 14:05:00,54.25,54.27,54.24,54.25,8000.0,42.7671,42.7829,42.7592,42.7671,8000.0
2013-10-02 14:10:00,54.25,54.26,54.22,54.22,8700.0,42.7671,42.775,42.7435,42.7435,8700.0
2013-10-02 14:15:00,54.22,54.24,54.21,54.24,1700.0,42.7435,42.7592,42.7356,42.7592,1700.0
2013-10-02 14:20:00,54.24,54.25,54.23,54.25,4200.0,42.7592,42.7671,42.7514,42.7671,4200.0
2013-10-02 14:25:00,54.25,54.26,54.25,54.26,2300.0,42.7671,42.775,42.7671,42.775,2300.0
2013-10-02 14:30:00,54.26,54.28,54.26,54.27,6800.0,42.775,42.7908,42.775,42.7829,6800.0
2013-10-02 14:35:00,54.26,54.26,54.22,54.22,3400.0,42.775,42.775,42.7435,42.7435,3400.0
2013-10-02 14:40:00,54.23,54.23,54.2,54.21,15000.0,42.7514,42.7514,42.7277,42.7356,15000.0
2013-10-02 14:45:00,54.21,54.23,54.21,54.22,7300.0,42.7356,42.7514,42.7356,42.7435,7300.0
2013-10-02 14:50:00,54.22,54.23,54.21,54.21,9600.0,42.7435,42.7514,42.7356,42.7356,9600.0
2013-10-02 14:55:00,54.21,54.23,54.19,54.22,12000.0,42.7356,42.7514,42.7198,42.7435,12000.0
2013-10-02 15:00:00,54.22,54.22,54.2,54.21,5000.0,42.7435,42.7435,42.7277,42.7356,5000.0
2013-10-02 15:05:00,54.21,54.23,54.2,54.23,14900.0,42.7356,42.7514,42.7277,42.7514,14900.0
2013-10-02 15:10:00,54.23,54.25,54.23,54.25,2300.0,42.7514,42.7671,42.7514,42.7671,2300.0
2013-10-02 15:15:00,54.24,54.25,54.23,54.25,23400.0,42.7592,42.7671,42.7514,42.7671,23400.0
2013-10-02 15:20:00,54.25,54.25,54.22,54.23,10000.0,42.7671,42.7671,42.7435,42.7514,10000.0
2013-10-02 15:25:00,54.22,54.25,54.22,54.24,8100.0,42.7435,42.7671,42.7435,42.7592,8100.0
2013-10-02 15:30:00,54.25,54.3,54.25,54.3,22900.0,42.7671,42.8065,42.7671,42.8065,22900.0
2013-10-02 15:35:00,54.29,54.29,54.27,54.28,13600.0,42.7987,42.7987,42.7829,42.7908,13600.0
2013-10-02 15:40:00,54.27,54.29,54.27,54.28,32700.0,42.7829,42.7987,42.7829,42.7908,32700.0
2013-10-02 15:45:00,54.28,54.28,54.23,54.25,19500.0,42.7908,42.7908,42.7514,42.7671,19500.0
2013-10-02 15:50:00,54.25,54.28,54.25,54.27,20200.0,42.7671,42.7908,42.7671,42.7829,20200.0
2013-10-02 15:55:00,54.27,54.35,54.27,54.34,19500.0,42.7829,42.846,42.7829,42.8381,19500.0
2013-10-03 09:30:00,54.31,54.32,54.25,54.3,21800.0,42.8144,42.8223,42.7671,42.8065,21800.0
2013-10-03 09:35:00,54.3,54.32,54.23,54.23,22100.0,42.8065,42.8223,42.7514,42.7514,22100.0
2013-10-03 09:40:00,54.23,54.25,54.19,54.21,12100.0,42.7514,42.7671,42.7198,42.7356,12100.0
2013-10-03 09:45:00,54.21,54.23,54.18,54.18,8300.0,42.7356,42.7514,42.7119,42.7119,8300.0
2013-10-03 09:50:00,54.18,54.18,54.15,54.18,13800.0,42.7119,42.7119,42.6883,42.7119,13800.0
2013-10-03 09:55:00,54.18,54.18,54.18,54.18,9200.0,42.7119,42.7119,42.7119,42.7119,9200.0
2013-10-03 10:00:00,54.18,54.18,54.11,54.11,10600.0,42.7119,42.7119,42.6568,42.6568,10600.0
2013-10-03 10:05:00,54.11,54.11,54.08,54.1,6700.0,42.6568,42.6568,42.6331,42.6489,6700.0
2013-10-03 10:10:00,54.1,54.12,54.09,54.11,11100.0,42.6489,42.6646,42.641,42.6568,11100.0
2013-10-03 10:15:00,54.12,54.14,54.12,54.12,3700.0,42.6646,42.6804,42.6646,42.6646,3700.0
2013-10-03 10:20:00,54.11,54.12,54.01,54.01,49200.0,42.6568,42.6646,42.5779,42.5779,49200.0
2013-10-03 10:25:00,54.01,54.06,54.01,54.06,8800.0,42.5779,42.6173,42.5779,42.6173,8800.0
2013-10-03 10:30:00,54.05,54.05,53.97,54.01,31300.0,42.6095,42.6095,42.5464,42.5779,31300.0
2013-10-03 10:35:00,54.02,54.03,54.01,54.01,6900.0,42.5858,42.5937,42.5779,42.5779,6900.0
2013-10-03 10:40:00,54.01,54.03,54.0,54.0,7800.0,42.5779,42.5937,42.57,42.57,7800.0
2013-10-03 10:45:00,53.99,54.0,53.96,53.99,6700.0,42.5622,42.57,42.5385,42.5622,6700.0
2013-10-03 10:50:00,53.99,54.02,53.98,54.02,7800.0,42.5622,42.5858,42.5543,42.5858,7800.0
2013-10-03 10:55:00,54.04,54.06,54.03,54.04,15500.0,42.6016,42.6173,42.5937,42.6016,15500.0
2013-10-03 11:00:00,54.04,54.04,54.02,54.02,16600.0,42.6016,42.6016,42.5858,42.5858,16600.0
2013-10-03 11:05:00,54.02,54.07,54.02,54.06,9000.0,42.5858,42.6252,42.5858,42.6173,9000.0
2013-10-03 11:10:00,54.06,54.07,54.03,54.04,3900.0,42.6173,42.6252,42.5937,42.6016,3900.0
2013-10-03 11:15:00,54.02,54.04,54.01,54.02,9400.0,42.5858,42.6016,42.5779,42.5858,9400.0
2013-10-03 11:20:00,54.03,54.06,54.02,54.04,15200.0,42.5937,42.6173,42.5858,42.6016,15200.0
2013-10-03 11:25:00,54.03,54.03,53.96,53.96,10800.0,42.5937,42.5937,42.5385,42.5385,10800.0
2013-10-03 11:30:00,53.95,54.0,53.95,53.98,27200.0,42.5306,42.57,42.5306,42.5543,27200.0
2013-10-03 11:35:00,53.98,53.99,53.93,53.95,8500.0,42.5543,42.5622,42.5149,42.5306,8500.0
2013-10-03 11:40:00,53.95,53.95,53.88,53.88,16100.0,42.5306,42.5306,42.4754,42.4754,16100.0
2013-10-03 11:45:00,53.89,53.9,53.83,53.85,13100.0,42.4833,42.4912,42.436,42.4518,13100.0
2013-10-03 11:50:00,53.85,53.88,53.85,53.87,17800.0,42.4518,42.4754,42.4518,42.4676,17800.0
2013-10-03 11:55:00,53.87,53.87,53.79,53.8,16000.0,42.4676,42.4676,42.4045,42.4124,16000.0
2013-10-03 12:00:00,53.8,53.8,53.76,53.76,6400.0,42.4124,42.4124,42.3808,42.3808,6400.0
2013-10-03 12:05:00,53.76,53.82,53.76,53.82,8100.0,42.3808,42.4281,42.3808,42.4281,8100.0
2013-10-03 12:10:00,53.84,53.86,53.83,53.83,12300.0,42.4439,42.4597,42.436,42.436,12300.0
2013-10-03 12:15:00,53.83,53.84,53.81,53.82,14000.0,42.436,42.4439,42.4203,42.4281,14000.0
2013-10-03 12:20:00,53.82,53.82,53.77,53.77,78100.0,42.4281,42.4281,42.3887,42.3887,78100.0
2013-10-03 12:25:00,53.77,53.83,53.77,53.83,7800.0,42.3887,42.436,42.3887,42.436,7800.0
2013-10-03 12:30:00,53.83,53.87,53.83,53.85,5400.0,42.436,42.4676,42.436,42.4518,5400.0
2013-10-03 12:35:00,53.86,53.88,53.85,53.88,7200.0,42.4597,42.4754,42.4518,42.4754,7200.0
2013-10-03 12:40:00,53.85,53.86,53.82,53.84,7400.0,42.4518,42.4597,42.4281,42.4439,7400.0
2013-10-03 12:45:00,53.84,53.94,53.84,53.93,23500.0,42.4439,42.5227,42.4439,42.5149,23500.0
2013-10-03 12:50:00,53.92,53.95,53.9,53.93,13100.0,42.507,42.5306,42.4912,42.5149,13100.0
2013-10-03 12:55:00,53.94,53.95,53.93,53.95,5000.0,42.5227,42.5306,42.5149,42.5306,5000.0
2013-10-03 13:00:00,53.95,53.96,53.92,53.96,15900.0,42.5306,42.5385,42.507,42.5385,15900.0
2013-10-03 13:05:00,53.96,53.98,53.94,53.97,10600.0,42.5385,42.5543,42.5227,42.5464,10600.0
2013-10-03 13:10:00,53.97,53.98,53.95,53.97,10300.0,42.5464,42.5543,42.5306,42.5464,10300.0
2013-10-03 13:15:00,53.96,53.96,53.94,53.96,5100.0,42.5385,42.5385,42.5227,42.5385,5100.0
2013-10-03 13:20:00,53.97,54.01,53.95,54.0,11300.0,42.5464,42.5779,42.5306,42.57,11300.0
2013-10-03 13:25:00,54.01,54.08,54.01,54.08,7800.0,42.5779,42.6331,42.5779,42.6331,7800.0
2013-10-03 13:30:00,54.09,54.1,54.07,54.08,5500.0,42.641,42.6489,42.6252,42.6331,5500.0
2013-10-03 13:35:00,54.09,54.09,54.04,54.04,9400.0,42.641,42.641,42.6016,42.6016,9400.0
2013-10-03 13:40:00,54.05,54.1,54.04,54.08,8800.0,42.6095,42.6489,42.6016,42.6331,8800.0
2013-10-03 13:45:00,54.08,54.1,54.06,54.07,7400.0,42.6331,42.6489,42.6173,42.6252,7400.0
2013-10-03 13:50:00,54.08,54.08,54.02,54.02,2300.0,42.6331,42.6331,42.5858,42.5858,2300.0
2013-10-03 13:55:00,54.02,54.1,54.02,54.1,8800.0,42.5858,42.6489,42.5858,42.6489,8800.0
2013-10-03 14:00:00,54.09,54.09,54.06,54.07,9700.0,42.641,42.641,42.6173,42.6252,9700.0
2013-10-03 14:05:00,54.06,54.06,54.02,54.03,7200.0,42.6173,42.6173,42.5858,42.5937,7200.0
2013-10-03 14:10:00,54.03,54.06,54.03,54.06,6300.0,42.5937,42.6173,42.5937,42.6173,6300.0
2013-10-03 14:15:00,54.06,54.07,54.03,54.03,2600.0,42.6173,42.6252,42.5937,42.5937,2600.0
2013-10-03 14:20:00,54.02,54.02,53.89,53.9,22800.0,42.5858,42.5858,42.4833,42.4912,22800.0
2013-10-03 14:25:00,53.89,54.04,53.89,54.04,16000.0,42.4833,42.6016,42.4833,42.6016,16000.0
2013-10-03 14:30:00,54.05,54.05,53.96,53.96,11700.0,42.6095,42.6095,42.5385,42.5385,11700.0
2013-10-03 14:35:00,53.97,54.01,53.97,54.0,10900.0,42.5464,42.5779,42.5464,42.57,10900.0
2013-10-03 14:40:00,54.02,54.05,54.01,54.02,6200.0,42.5858,42.6095,42.5779,42.5858,6200.0
2013-10-03 14:45:00,54.02,54.04,54.01,54.02,10500.0,42.5858,42.6016,42.5779,42.5858,10500.0
2013-10-03 14:50:00,54.02,54.07,54.02,54.05,8900.0,42.5858,42.6252,42.5858,42.6095,8900.0
2013-10-03 14:55:00,54.05,54.06,54.01,54.01,5100.0,42.6095,42.6173,42.5779,42.5779,5100.0
2013-10-03 15:00:00,54.0,54.02,53.98,54.02,15400.0,42.57,42.5858,42.5543,42.5858,15400.0
2013-10-03 15:05:00,54.03,54.04,54.01,54.01,10600.0,42.5937,42.6016,42.5779,42.5779,10600.0
2013-10-03 15:10:00,54.02,54.02,54.0,54.0,5300.0,42.5858,42.5858,42.57,42.57,5300.0
2013-10-03 15:15:00,54.0,54.03,53.99,54.01,4800.0,42.57,42.5937,42.5622,42.5779,4800.0
2013-10-03 15:20:00,54.01,54.03,53.99,54.0,5500.0,42.5779,42.5937,42.5622,42.57,5500.0
2013-10-03 15:25:00,53.98,54.05,53.98,54.05,2400.0,42.5543,42.6095,42.5543,42.6095,2400.0
2013-10-03 15:30:00,54.04,54.04,54.02,54.03,4900.0,42.6016,42.6016,42.5858,42.5937,4900.0
2013-10-03 15:35:00,54.02,54.06,54.01,54.06,9000.0,42.5858,42.6173,42.5779,42.6173,9000.0
2013-10-03 15:40:00,54.05,54.05,54.02,54.05,8500.0,42.6095,42.6095,42.5858,42.6095,8500.0
2013-10-03 15:45:00,54.05,54.05,54.01,54.02,15800.0,42.6095,42.6095,42.5779,42.5858,15800.0
2013-10-03 15:50:00,54.03,54.04,54.02,54.04,3700.0,42.5937,42.6016,42.5858,42.6016,3700.0
2013-10-03 15:55:00,54.03,54.04,53.93,53.97,8300.0,42.5937,42.6016,42.5149,42.5464,8300.0
2013-10-04 09:30:00,53.96,54.03,53.88,53.91,27700.0,42.5385,42.5937,42.4754,42.4991,27700.0
2013-10-04 09:35:00,53.93,53.95,53.91,53.94,4200.0,42.5149,42.5306,42.4991,42.5227,4200.0
2013-10-04 09:40:00,53.93,53.96,53.92,53.94,9000.0,42.5149,42.5385,42.507,42.5227,9000.0
2013-10-04 09:45:00,53.93,54.01,53.93,54.01,4800.0,42.5149,42.5779,42.5149,42.5779,4800.0
2013-10-04 09:50:00,54.02,54.08,54.02,54.08,11300.0,42.5858,42.6331,42.5858,42.6331,11300.0
2013-10-04 09:55:00,54.08,54.08,54.06,54.07,15400.0,42.6331,42.6331,42.6173,42.6252,15400.0
2013-10-04 10:00:00,54.07,54.08,54.06,54.06,2800.0,42.6252,42.6331,42.6173,42.6173,2800.0
2013-10-04 10:05:00,54.07,54.1,54.07,54.1,9600.0,42.6252,42.6489,42.6252,42.6489,9600.0
2013-10-04 10:10:00,54.11,54.16,54.11,54.14,7500.0,42.6568,42.6962,42.6568,42.6804,7500.0
2013-10-04 10:15:00,54.15,54.17,54.14,54.14,19900.0,42.6883,42.7041,42.6804,42.6804,19900.0
2013-10-04 10:20:00,54.15,54.15,54.12,54.12,4900.0,42.6883,42.6883,42.6646,42.6646,4900.0
2013-10-04 10:25:00,54.13,54.15,54.13,54.14,6400.0,42.6725,42.6883,42.6725,42.6804,6400.0
2013-10-04 10:30:00,54.15,54.18,54.15,54.17,16800.0,42.6883,42.7119,42.6883,42.7041,16800.0
2013-10-04 10:35:00,54.18,54.22,54.18,54.19,22700.0,42.7119,42.7435,42.7119,42.7198,22700.0
2013-10-04 10:40:00,54.19,54.19,54.16,54.16,24800.0,42.7198,42.7198,42.6962,42.6962,24800.0
2013-10-04 10:45:00,54.16,54.19,54.15,54.16,14600.0,42.6962,42.7198,42.6883,42.6962,14600.0
2013-10-04 10:50:00,54.16,54.17,54.14,54.14,3900.0,42.6962,42.7041,42.6804,42.6804,3900.0
2013-10-04 10:55:00,54.13,54.14,54.11,54.12,17600.0,42.6725,42.6804,42.6568,42.6646,17600.0
2013-10-04 11:00:00,54.12,54.13,54.11,54.11,1200.0,42.6646,42.6725,42.6568,42.6568,1200.0
2013-10-04 11:05:00,54.11,54.14,54.06,54.07,11600.0,42.6568,42.6804,42.6173,42.6252,11600.0
2013-10-04 11:10:00,54.05,54.1,54.05,54.09,10200.0,42.6095,42.6489,42.6095,42.641,10200.0
2013-10-04 11:15:00,54.08,54.08,54.07,54.08,900.0,42.6331,42.6331,42.6252,42.6331,900.0
2013-10-04 11:20:00,54.1,54.1,54.09,54.09,1900.0,42.6489,42.6489,42.641,42.641,1900.0
2013-10-04 11:25:00,54.1,54.12,54.1,54.1,4300.0,42.6489,42.6646,42.6489,42.6489,4300.0
2013-10-04 11:30:00,54.08,54.12,54.08,54.1,30900.0,42.6331,42.6646,42.6331,42.6489,30900.0
2013-10-04 11:35:00,54.1,54.11,54.08,54.11,3900.0,42.6489,42.6568,42.6331,42.6568,3900.0
2013-10-04 11:40:00,54.11,54.11,54.1,54.11,2900.0,42.6568,42.6568,42.6489,42.6568,2900.0
2013-10-04 11:45:00,54.1,54.14,54.1,54.13,2200.0,42.6489,42.6804,42.6489,42.6725,2200.0
2013-10-04 11:50:00,54.15,54.17,54.15,54.15,1700.0,42.6883,42.7041,42.6883,42.6883,1700.0
2013-10-04 11:55:00,54.15,54.16,54.14,54.15,8200.0,42.6883,42.6962,42.6804,42.6883,8200.0
2013-10-04 12:00:00,54.16,54.17,54.14,54.14,3100.0,42.6962,42.7041,42.6804,42.6804,3100.0
2013-10-04 12:05:00,54.14,54.15,54.13,54.13,6200.0,42.6804,42.6883,42.6725,42.6725,6200.0
2013-10-04 12:10:00,54.14,54.14,54.12,54.14,6800.0,42.6804,42.6804,42.6646,42.6804,6800.0
2013-10-04 12:15:00,54.13,54.18,54.13,54.18,5500.0,42.6725,42.7119,42.6725,42.7119,5500.0
2013-10-04 12:20:00,54.18,54.21,54.18,54.2,6600.0,42.7119,42.7356,42.7119,42.7277,6600.0
2013-10-04 12:25:00,54.2,54.23,54.19,54.23,10200.0,42.7277,42.7514,42.7198,42.7514,10200.0
2013-10-04 12:30:00,54.22,54.22,54.2,54.2,6100.0,42.7435,42.7435,42.7277,42.7277,6100.0
2013-10-04 12:35:00,54.22,54.22,54.21,54.21,600.0,42.7435,42.7435,42.7356,42.7356,600.0
2013-10-04 12:40:00,54.21,54.24,54.21,54.23,3100.0,42.7356,42.7592,42.7356,42.7514,3100.0
2013-10-04 12:45:00,54.23,54.23,54.2,54.22,2400.0,42.7514,42.7514,42.7277,42.7435,2400.0
2013-10-04 12:50:00,54.22,54.22,54.2,54.2,1600.0,42.7435,42.7435,42.7277,42.7277,1600.0
2013-10-04 12:55:00,54.21,54.22,54.21,54.22,500.0,42.7356,42.7435,42.7356,42.7435,500.0
2013-10-04 13:00:00,54.22,54.23,54.2,54.2,3600.0,42.7435,42.7514,42.7277,42.7277,3600.0
2013-10-04 13:05:00,54.21,54.22,54.21,54.22,1700.0,42.7356,42.7435,42.7356,42.7435,1700.0
2013-10-04 13:10:00,54.22,54.22,54.22,54.22,4600.0,42.7435,42.7435,42.7435,42.7435,4600.0
2013-10-04 13:15:00,54.22,54.22,54.2,54.2,1100.0,42.7435,42.7435,42.7277,42.7277,1100.0
2013-10-04 13:20:00,54.2,54.2,54.2,54.2,1700.0,42.7277,42.7277,42.7277,42.7277,1700.0
2013-10-04 13:25:00,54.19,54.2,54.19,54.19,1600.0,42.7198,42.7277,42.7198,42.7198,1600.0
2013-10-04 13:30:00,54.21,54.21,54.2,54.21,900.0,42.7356,42.7356,42.7277,42.7356,900.0
2013-10-04 13:35:00,54.21,54.22,54.21,54.22,1000.0,42.7356,42.7435,42.7356,42.7435,1000.0
2013-10-04 13:40:00,54.22,54.22,54.21,54.22,2300.0,42.7435,42.7435,42.7356,42.7435,2300.0
2013-10-04 13:45:00,54.22,54.22,54.19,54.19,3400.0,42.7435,42.7435,42.7198,42.7198,3400.0
2013-10-04 13:50:00,54.19,54.2,54.18,54.2,13000.0,42.7198,42.7277,42.7119,42.7277,13000.0
2013-10-04 13:55:00,54.19,54.2,54.18,54.18,3100.0,42.7198,42.7277,42.7119,42.7119,3100.0
2013-10-04 14:00:00,54.18,54.21,54.18,54.2,2100.0,42.7119,42.7356,42.7119,42.7277,2100.0
2013-10-04 14:05:00,54.2,54.21,54.19,54.2,3100.0,42.7277,42.7356,42.7198,42.7277,3100.0
2013-10-04 14:10:00,54.22,54.24,54.21,54.22,23300.0,42.7435,42.7592,42.7356,42.7435,23300.0
2013-10-04 14:15:00,54.23,54.24,54.22,54.23,6200.0,42.7514,42.7592,42.7435,42.7514,6200.0
2013-10-04 14:20:00,54.22,54.22,54.2,54.21,3800.0,42.7435,42.7435,42.7277,42.7356,3800.0
2013-10-04 14:25:00,54.21,54.24,54.21,54.23,700.0,42.7356,42.7592,42.7356,42.7514,700.0
2013-10-04 14:30:00,54.23,54.25,54.23,54.23,3500.0,42.7514,42.7671,42.7514,42.7514,3500.0
2013-10-04 14:35:00,54.23,54.25,54.23,54.25,1400.0,42.7514,42.7671,42.7514,42.7671,1400.0
2013-10-04 14:40:00,54.25,54.25,54.23,54.23,4400.0,42.7671,42.7671,42.7514,42.7514,4400.0
2013-10-04 14:45:00,54.22,54.26,54.22,54.26,5300.0,42.7435,42.775,42.7435,42.775,5300.0
2013-10-04 14:50:00,54.27,54.3,54.27,54.29,5900.0,42.7829,42.8065,42.7829,42.7987,5900.0
2013-10-04 14:55:00,54.29,54.3,54.27,54.27,4600.0,42.7987,42.8065,42.7829,42.7829,4600.0
2013-10-04 15:00:00,54.28,54.29,54.27,54.28,3300.0,42.7908,42.7987,42.7829,42.7908,3300.0
2013-10-04 15:05:00,54.27,54.29,54.27,54.28,5200.0,42.7829,42.7987,42.7829,42.7908,5200.0
2013-10-04 15:10:00,54.28,54.3,54.28,54.3,6900.0,42.7908,42.8065,42.7908,42.8065,6900.0
2013-10-04 15:15:00,54.3,54.3,54.26,54.26,5500.0,42.8065,42.8065,42.775,42.775,5500.0
2013-10-04 15:20:00,54.26,54.26,54.23,54.23,3400.0,42.775,42.775,42.7514,42.7514,3400.0
2013-10-04 15:25:00,54.23,54.24,54.23,54.24,1700.0,42.7514,42.7592,42.7514,42.7592,1700.0
2013-10-04 15:30:00,54.24,54.24,54.21,54.22,24400.0,42.7592,42.7592,42.7356,42.7435,24400.0
2013-10-04 15:35:00,54.22,54.23,54.21,54.21,7300.0,42.7435,42.7514,42.7356,42.7356,7300.0
2013-10-04 15:40:00,54.22,54.23,54.2,54.2,4700.0,42.7435,42.7514,42.7277,42.7277,4700.0
2013-10-04 15:45:00,54.2,54.25,54.2,54.25,6100.0,42.7277,42.7671,42.7277,42.7671,6100.0
2013-10-04 15:50:00,54.25,54.25,54.23,54.23,4000.0,42.7671,42.7671,42.7514,42.7514,4000.0
2013-10-04 15:55:00,54.22,54.27,54.22,54.25,18500.0,42.7435,42.7829,42.7435,42.7671,18500.0
2013-10-07 09:30:00,53.55,53.72,53.55,53.72,18700.0,42.2153,42.3493,42.2153,42.3493,18700.0
2013-10-07 09:35:00,53.73,53.74,53.7,53.72,14600.0,42.3572,42.3651,42.3335,42.3493,14600.0
2013-10-07 09:40:00,53.71,53.8,53.7,53.8,9700.0,42.3414,42.4124,42.3335,42.4124,9700.0
2013-10-07 09:45:00,53.81,53.85,53.8,53.85,8200.0,42.4203,42.4518,42.4124,42.4518,8200.0
2013-10-07 09:50:00,53.86,53.87,53.82,53.82,8000.0,42.4597,42.4676,42.4281,42.4281,8000.0
2013-10-07 09:55:00,53.83,53.83,53.8,53.82,5500.0,42.436,42.436,42.4124,42.4281,5500.0
2013-10-07 10:00:00,53.82,53.83,53.79,53.8,4000.0,42.4281,42.436,42.4045,42.4124,4000.0
2013-10-07 10:05:00,53.81,53.92,53.81,53.92,9700.0,42.4203,42.507,42.4203,42.507,9700.0
2013-10-07 10:10:00,53.92,53.94,53.9,53.92,11000.0,42.507,42.5227,42.4912,42.507,11000.0
2013-10-07 10:15:00,53.93,53.93,53.9,53.91,3900.0,42.5149,42.5149,42.4912,42.4991,3900.0
2013-10-07 10:20:00,53.92,53.98,53.92,53.94,21600.0,42.507,42.5543,42.507,42.5227,21600.0
2013-10-07 10:25:00,53.95,53.96,53.95,53.95,6400.0,42.5306,42.5385,42.5306,42.5306,6400.0
2013-10-07 10:30:00,53.95,53.99,53.94,53.94,6000.0,42.5306,42.5622,42.5227,42.5227,6000.0
2013-10-07 10:35:00,53.95,53.95,53.93,53.93,2200.0,42.5306,42.5306,42.5149,42.5149,2200.0
2013-10-07 10:40:00,53.93,53.94,53.92,53.93,5600.0,42.5149,42.5227,42.507,42.5149,5600.0
2013-10-07 10:45:00,53.94,53.96,53.94,53.94,2200.0,42.5227,42.5385,42.5227,42.5227,2200.0
2013-10-07 10:50:00,53.94,53.96,53.94,53.96,4100.0,42.5227,42.5385,42.5227,42.5385,4100.0
2013-10-07 10:55:00,53.97,53.98,53.95,53.97,3300.0,42.5464,42.5543,42.5306,42.5464,3300.0
2013-10-07 11:00:00,53.97,53.97,53.91,53.92,4300.0,42.5464,42.5464,42.4991,42.507,4300.0
2013-10-07 11:05:00,53.93,53.93,53.91,53.91,3500.0,42.5149,42.5149,42.4991,42.4991,3500.0
2013-10-07 11:10:00,53.93,53.95,53.93,53.93,7200.0,42.5149,42.5306,42.5149,42.5149,7200.0
2013-10-07 11:15:00,53.92,53.92,53.89,53.89,7800.0,42.507,42.507,42.4833,42.4833,7800.0
2013-10-07 11:20:00,53.9,53.94,53.9,53.93,17300.0,42.4912,42.5227,42.4912,42.5149,17300.0
2013-10-07 11:25:00,53.95,53.95,53.94,53.94,3400.0,42.5306,42.5306,42.5227,42.5227,3400.0
2013-10-07 11:30:00,53.93,53.98,53.93,53.98,7400.0,42.5149,42.5543,42.5149,42.5543,7400.0
2013-10-07 11:35:00,53.98,54.01,53.97,53.97,19200.0,42.5543,42.5779,42.5464,42.5464,19200.0
2013-10-07 11:40:00,53.98,53.98,53.98,53.98,8900.0,42.5543,42.5543,42.5543,42.5543,8900.0
2013-10-07 11:45:00,53.99,54.03,53.99,54.01,37000.0,42.5622,42.5937,42.5622,42.5779,37000.0
2013-10-07 11:50:00,54.03,54.03,54.0,54.0,3200.0,42.5937,42.5937,42.57,42.57,3200.0
2013-10-07 11:55:00,53.99,54.01,53.99,53.99,3900.0,42.5622,42.5779,42.5622,42.5622,3900.0
2013-10-07 12:00:00,53.99,53.99,53.96,53.97,2500.0,42.5622,42.5622,42.5385,42.5464,2500.0
2013-10-07 12:05:00,53.99,53.99,53.97,53.99,1800.0,42.5622,42.5622,42.5464,42.5622,1800.0
2013-10-07 12:10:00,53.99,53.99,53.98,53.99,2400.0,42.5622,42.5622,42.5543,42.5622,2400.0
2013-10-07 12:15:00,53.99,53.99,53.98,53.99,3400.0,42.5622,42.5622,42.5543,42.5622,3400.0
2013-10-07 12:20:00,53.99,53.99,53.96,53.97,6100.0,42.5622,42.5622,42.5385,42.5464,6100.0
2013-10-07 12:25:00,53.97,53.97,53.94,53.94,1600.0,42.5464,42.5464,42.5227,42.5227,1600.0
2013-10-07 12:30:00,53.93,53.93,53.89,53.92,6400.0,42.5149,42.5149,42.4833,42.507,6400.0
2013-10-07 12:35:00,53.91,53.91,53.9,53.9,1000.0,42.4991,42.4991,42.4912,42.4912,1000.0
2013-10-07 12:40:00,53.9,53.93,53.89,53.93,6000.0,42.4912,42.5149,42.4833,42.5149,6000.0
2013-10-07 12:45:00,53.93,53.94,53.93,53.93,4600.0,42.5149,42.5227,42.5149,42.5149,4600.0
2013-10-07 12:50:00,53.95,53.96,53.95,53.96,42600.0,42.5306,42.5385,42.5306,42.5385,42600.0
2013-10-07 12:55:00,53.96,53.96,53.9,53.9,44300.0,42.5385,42.5385,42.4912,42.4912,44300.0
2013-10-07 13:00:00,53.91,53.94,53.91,53.92,9100.0,42.4991,42.5227,42.4991,42.507,9100.0
2013-10-07 13:05:00,53.93,53.93,53.91,53.93,3000.0,42.5149,42.5149,42.4991,42.5149,3000.0
2013-10-07 13:10:00,53.93,53.98,53.93,53.96,4400.0,42.5149,42.5543,42.5149,42.5385,4400.0
2013-10-07 13:15:00,53.97,53.98,53.96,53.97,2200.0,42.5464,42.5543,42.5385,42.5464,2200.0
2013-10-07 13:20:00,53.98,53.98,53.97,53.97,4000.0,42.5543,42.5543,42.5464,42.5464,4000.0
2013-10-07 13:25:00,53.97,53.97,53.95,53.96,15700.0,42.5464,42.5464,42.5306,42.5385,15700.0
2013-10-07 13:30:00,53.97,53.98,53.97,53.97,8200.0,42.5464,42.5543,42.5464,42.5464,8200.0
2013-10-07 13:35:00,53.97,53.98,53.93,53.93,3600.0,42.5464,42.5543,42.5149,42.5149,3600.0
2013-10-07 13:40:00,53.93,53.95,53.93,53.95,56500.0,42.5149,42.5306,42.5149,42.5306,56500.0
2013-10-07 13:45:00,53.95,53.97,53.95,53.97,25500.0,42.5306,42.5464,42.5306,42.5464,25500.0
2013-10-07 13:50:00,53.96,53.97,53.95,53.95,5900.0,42.5385,42.5464,42.5306,42.5306,5900.0
2013-10-07 13:55:00,53.96,54.01,53.95,54.01,7300.0,42.5385,42.5779,42.5306,42.5779,7300.0
2013-10-07 14:00:00,54.02,54.05,54.02,54.04,3300.0,42.5858,42.6095,42.5858,42.6016,3300.0
2013-10-07 14:05:00,54.02,54.03,53.97,53.98,3200.0,42.5858,42.5937,42.5464,42.5543,3200.0
2013-10-07 14:10:00,53.98,54.0,53.98,53.98,6600.0,42.5543,42.57,42.5543,42.5543,6600.0
2013-10-07 14:15:00,53.99,54.01,53.96,54.01,85400.0,42.5622,42.5779,42.5385,42.5779,85400.0
2013-10-07 14:20:00,54.01,54.01,53.98,53.99,1900.0,42.5779,42.5779,42.5543,42.5622,1900.0
2013-10-07 14:25:00,54.0,54.0,53.97,54.0,8600.0,42.57,42.57,42.5464,42.57,8600.0
2013-10-07 14:30:00,53.99,54.0,53.98,53.98,4500.0,42.5622,42.57,42.5543,42.5543,4500.0
2013-10-07 14:35:00,54.0,54.01,54.0,54.0,5500.0,42.57,42.5779,42.57,42.57,5500.0
2013-10-07 14:40:00,53.99,54.0,53.96,53.96,3500.0,42.5622,42.57,42.5385,42.5385,3500.0
2013-10-07 14:45:00,53.96,53.99,53.96,53.99,2600.0,42.5385,42.5622,42.5385,42.5622,2600.0
2013-10-07 14:50:00,53.98,53.99,53.96,53.98,3600.0,42.5543,42.5622,42.5385,42.5543,3600.0
2013-10-07 14:55:00,53.99,54.02,53.99,54.0,6300.0,42.5622,42.5858,42.5622,42.57,6300.0
2013-10-07 15:00:00,54.01,54.01,53.98,53.99,2700.0,42.5779,42.5779,42.5543,42.5622,2700.0
2013-10-07 15:05:00,54.0,54.0,53.97,53.99,5900.0,42.57,42.57,42.5464,42.5622,5900.0
2013-10-07 15:10:00,53.99,54.0,53.98,53.98,3300.0,42.5622,42.57,42.5543,42.5543,3300.0
2013-10-07 15:15:00,53.98,53.99,53.97,53.98,2700.0,42.5543,42.5622,42.5464,42.5543,2700.0
2013-10-07 15:20:00,53.98,53.98,53.92,53.92,4500.0,42.5543,42.5543,42.507,42.507,4500.0
2013-10-07 15:25:00,53.91,53.93,53.91,53.92,18300.0,42.4991,42.5149,42.4991,42.507,18300.0
2013-10-07 15:30:00,53.92,53.92,53.91,53.92,1300.0,42.507,42.507,42.4991,42.507,1300.0
2013-10-07 15:35:00,53.91,53.91,53.88,53.89,73300.0,42.4991,42.4991,42.4754,42.4833,73300.0
2013-10-07 15:40:00,53.89,53.89,53.85,53.88,9600.0,42.4833,42.4833,42.4518,42.4754,9600.0
2013-10-07 15:45:00,53.87,53.87,53.82,53.86,13200.0,42.4676,42.4676,42.4281,42.4597,13200.0
2013-10-07 15:50:00,53.85,53.86,53.82,53.84,21400.0,42.4518,42.4597,42.4281,42.4439,21400.0
2013-10-07 15:55:00,53.83,53.85,53.78,53.79,15000.0,42.436,42.4518,42.3966,42.4045,15000.0
2013-10-08 09:30:00,53.83,53.86,53.8,53.83,21000.0,42.436,42.4597,42.4124,42.436,21000.0
2013-10-08 09:35:00,53.81,53.82,53.75,53.75,18900.0,42.4203,42.4281,42.373,42.373,18900.0
2013-10-08 09:40:00,53.75,53.84,53.74,53.84,10900.0,42.373,42.4439,42.3651,42.4439,10900.0
2013-10-08 09:45:00,53.84,53.88,53.84,53.84,242500.0,42.4439,42.4754,42.4439,42.4439,242500.0
2013-10-08 09:50:00,53.82,53.84,53.79,53.84,12400.0,42.4281,42.4439,42.4045,42.4439,12400.0
2013-10-08 09:55:00,53.85,53.88,53.84,53.84,35500.0,42.4518,42.4754,42.4439,42.4439,35500.0
2013-10-08 10:00:00,53.87,53.87,53.78,53.82,20900.0,42.4676,42.4676,42.3966,42.4281,20900.0
2013-10-08 10:05:00,53.82,53.84,53.76,53.78,11500.0,42.4281,42.4439,42.3808,42.3966,11500.0
2013-10-08 10:10:00,53.77,53.82,53.76,53.8,6000.0,42.3887,42.4281,42.3808,42.4124,6000.0
2013-10-08 10:15:00,53.8,53.87,53.79,53.85,10600.0,42.4124,42.4676,42.4045,42.4518,10600.0
2013-10-08 10:20:00,53.84,53.85,53.82,53.82,3400.0,42.4439,42.4518,42.4281,42.4281,3400.0
2013-10-08 10:25:00,53.83,53.85,53.81,53.84,5500.0,42.436,42.4518,42.4203,42.4439,5500.0
2013-10-08 10:30:00,53.82,53.82,53.79,53.8,6100.0,42.4281,42.4281,42.4045,42.4124,6100.0
2013-10-08 10:35:00,53.79,53.8,53.77,53.78,3800.0,42.4045,42.4124,42.3887,42.3966,3800.0
2013-10-08 10:40:00,53.77,53.79,53.77,53.78,4900.0,42.3887,42.4045,42.3887,42.3966,4900.0
2013-10-08 10:45:00,53.81,53.81,53.71,53.71,4900.0,42.4203,42.4203,42.3414,42.3414,4900.0
2013-10-08 10:50:00,53.71,53.71,53.66,53.67,16300.0,42.3414,42.3414,42.302,42.3099,16300.0
2013-10-08 10:55:00,53.67,53.67,53.64,53.66,9400.0,42.3099,42.3099,42.2862,42.302,9400.0
2013-10-08 11:00:00,53.66,53.66,53.56,53.57,22700.0,42.302,42.302,42.2232,42.2311,22700.0
2013-10-08 11:05:00,53.57,53.63,53.57,53.63,18700.0,42.2311,42.2784,42.2311,42.2784,18700.0
2013-10-08 11:10:00,53.64,53.65,53.64,53.65,6200.0,42.2862,42.2941,42.2862,42.2941,6200.0
2013-10-08 11:15:00,53.65,53.65,53.58,53.61,6100.0,42.2941,42.2941,42.2389,42.2626,6100.0
2013-10-08 11:20:00,53.61,53.64,53.61,53.64,6600.0,42.2626,42.2862,42.2626,42.2862,6600.0
2013-10-08 11:25:00,53.65,53.65,53.59,53.61,2700.0,42.2941,42.2941,42.2468,42.2626,2700.0
2013-10-08 11:30:00,53.6,53.6,53.55,53.55,7200.0,42.2547,42.2547,42.2153,42.2153,7200.0
2013-10-08 11:35:00,53.54,53.55,53.51,53.51,2000.0,42.2074,42.2153,42.1838,42.1838,2000.0
2013-10-08 11:40:00,53.51,53.52,53.49,53.5,7900.0,42.1838,42.1916,42.168,42.1759,7900.0
2013-10-08 11:45:00,53.49,53.49,53.43,53.44,8300.0,42.168,42.168,42.1207,42.1286,8300.0
2013-10-08 11:50:00,53.44,53.47,53.44,53.47,2300.0,42.1286,42.1522,42.1286,42.1522,2300.0
2013-10-08 11:55:00,53.48,53.49,53.47,53.49,14000.0,42.1601,42.168,42.1522,42.168,14000.0
2013-10-08 12:00:00,53.5,53.5,53.47,53.48,3700.0,42.1759,42.1759,42.1522,42.1601,3700.0
2013-10-08 12:05:00,53.47,53.47,53.45,53.47,8000.0,42.1522,42.1522,42.1365,42.1522,8000.0
2013-10-08 12:10:00,53.47,53.47,53.43,53.45,8700.0,42.1522,42.1522,42.1207,42.1365,8700.0
2013-10-08 12:15:00,53.47,53.47,53.44,53.44,2600.0,42.1522,42.1522,42.1286,42.1286,2600.0
2013-10-08 12:20:00,53.43,53.43,53.42,53.42,5000.0,42.1207,42.1207,42.1128,42.1128,5000.0
2013-10-08 12:25:00,53.4,53.42,53.4,53.42,2100.0,42.097,42.1128,42.097,42.1128,2100.0
2013-10-08 12:30:00,53.41,53.41,53.36,53.36,4000.0,42.1049,42.1049,42.0655,42.0655,4000.0
2013-10-08 12:35:00,53.36,53.41,53.36,53.4,17100.0,42.0655,42.1049,42.0655,42.097,17100.0
2013-10-08 12:40:00,53.4,53.44,53.39,53.44,5400.0,42.097,42.1286,42.0892,42.1286,5400.0
2013-10-08 12:45:00,53.44,53.46,53.44,53.45,4600.0,42.1286,42.1443,42.1286,42.1365,4600.0
2013-10-08 12:50:00,53.44,53.45,53.41,53.41,1800.0,42.1286,42.1365,42.1049,42.1049,1800.0
2013-10-08 12:55:00,53.41,53.45,53.41,53.45,4600.0,42.1049,42.1365,42.1049,42.1365,4600.0
2013-10-08 13:00:00,53.46,53.48,53.45,53.45,6100.0,42.1443,42.1601,42.1365,42.1365,6100.0
2013-10-08 13:05:00,53.44,53.44,53.42,53.42,3700.0,42.1286,42.1286,42.1128,42.1128,3700.0
2013-10-08 13:10:00,53.41,53.44,53.41,53.42,3400.0,42.1049,42.1286,42.1049,42.1128,3400.0
2013-10-08 13:15:00,53.42,53.42,53.38,53.38,3000.0,42.1128,42.1128,42.0813,42.0813,3000.0
2013-10-08 13:20:00,53.37,53.41,53.37,53.41,4600.0,42.0734,42.1049,42.0734,42.1049,4600.0
2013-10-08 13:25:00,53.41,53.43,53.4,53.43,4700.0,42.1049,42.1207,42.097,42.1207,4700.0
2013-10-08 13:30:00,53.44,53.46,53.4,53.42,35200.0,42.1286,42.1443,42.097,42.1128,35200.0
2013-10-08 13:35:00,53.42,53.42,53.4,53.4,2300.0,42.1128,42.1128,42.097,42.097,2300.0
2013-10-08 13:40:00,53.41,53.41,53.38,53.4,3200.0,42.1049,42.1049,42.0813,42.097,3200.0
2013-10-08 13:45:00,53.4,53.4,53.36,53.36,3700.0,42.097,42.097,42.0655,42.0655,3700.0
2013-10-08 13:50:00,53.37,53.4,53.37,53.38,2700.0,42.0734,42.097,42.0734,42.0813,2700.0
2013-10-08 13:55:00,53.4,53.41,53.36,53.37,7600.0,42.097,42.1049,42.0655,42.0734,7600.0
2013-10-08 14:00:00,53.37,53.37,53.33,53.34,9600.0,42.0734,42.0734,42.0419,42.0497,9600.0
2013-10-08 14:05:00,53.35,53.35,53.31,53.33,14800.0,42.0576,42.0576,42.0261,42.0419,14800.0
2013-10-08 14:10:00,53.33,53.35,53.33,53.34,7600.0,42.0419,42.0576,42.0419,42.0497,7600.0
2013-10-08 14:15:00,53.33,53.33,53.28,53.3,8300.0,42.0419,42.0419,42.0024,42.0182,8300.0
2013-10-08 14:20:00,53.3,53.38,53.28,53.36,7000.0,42.0182,42.0813,42.0024,42.0655,7000.0
2013-10-08 14:25:00,53.37,53.39,53.35,53.39,5400.0,42.0734,42.0892,42.0576,42.0892,5400.0
2013-10-08 14:30:00,53.39,53.39,53.34,53.34,8800.0,42.0892,42.0892,42.0497,42.0497,8800.0
2013-10-08 14:35:00,53.35,53.35,53.32,53.34,8400.0,42.0576,42.0576,42.034,42.0497,8400.0
2013-10-08 14:40:00,53.34,53.34,53.32,53.32,3400.0,42.0497,42.0497,42.034,42.034,3400.0
2013-10-08 14:45:00,53.31,53.32,53.3,53.31,5300.0,42.0261,42.034,42.0182,42.0261,5300.0
2013-10-08 14:50:00,53.31,53.31,53.29,53.3,3700.0,42.0261,42.0261,42.0103,42.0182,3700.0
2013-10-08 14:55:00,53.29,53.34,53.28,53.34,12600.0,42.0103,42.0497,42.0024,42.0497,12600.0
2013-10-08 15:00:00,53.34,53.36,53.33,53.35,6900.0,42.0497,42.0655,42.0419,42.0576,6900.0
2013-10-08 15:05:00,53.35,53.36,53.33,53.34,3200.0,42.0576,42.0655,42.0419,42.0497,3200.0
2013-10-08 15:10:00,53.31,53.32,53.3,53.31,9400.0,42.0261,42.034,42.0182,42.0261,9400.0
2013-10-08 15:15:00,53.31,53.36,53.3,53.35,6900.0,42.0261,42.0655,42.0182,42.0576,6900.0
2013-10-08 15:20:00,53.35,53.42,53.35,53.41,13200.0,42.0576,42.1128,42.0576,42.1049,13200.0
2013-10-08 15:25:00,53.43,53.44,53.41,53.44,7200.0,42.1207,42.1286,42.1049,42.1286,7200.0
2013-10-08 15:30:00,53.43,53.44,53.38,53.38,4400.0,42.1207,42.1286,42.0813,42.0813,4400.0
2013-10-08 15:35:00,53.39,53.39,53.36,53.39,4500.0,42.0892,42.0892,42.0655,42.0892,4500.0
2013-10-08 15:40:00,53.39,53.4,53.37,53.37,10000.0,42.0892,42.097,42.0734,42.0734,10000.0
2013-10-08 15:45:00,53.37,53.38,53.31,53.33,16800.0,42.0734,42.0813,42.0261,42.0419,16800.0
2013-10-08 15:50:00,53.33,53.36,53.3,53.31,20500.0,42.0419,42.0655,42.0182,42.0261,20500.0
2013-10-08 15:55:00,53.3,53.3,53.23,53.26,69500.0,42.0182,42.0182,41.963,41.9867,69500.0
2013-10-09 09:30:00,53.29,53.45,53.29,53.32,30600.0,42.0103,42.1365,42.0103,42.034,30600.0
2013-10-09 09:35:00,53.31,53.38,53.31,53.36,15700.0,42.0261,42.0813,42.0261,42.0655,15700.0
2013-10-09 09:40:00,53.36,53.37,53.28,53.31,15100.0,42.0655,42.0734,42.0024,42.0261,15100.0
2013-10-09 09:45:00,53.3,53.31,53.26,53.26,11200.0,42.0182,42.0261,41.9867,41.9867,11200.0
2013-10-09 09:50:00,53.25,53.26,53.22,53.25,6600.0,41.9788,41.9867,41.9551,41.9788,6600.0
2013-10-09 09:55:00,53.27,53.34,53.26,53.34,11400.0,41.9946,42.0497,41.9867,42.0497,11400.0
2013-10-09 10:00:00,53.35,53.35,53.25,53.26,15000.0,42.0576,42.0576,41.9788,41.9867,15000.0
2013-10-09 10:05:00,53.26,53.31,53.21,53.26,15400.0,41.9867,42.0261,41.9473,41.9867,15400.0
2013-10-09 10:10:00,53.26,53.26,53.21,53.26,21100.0,41.9867,41.9867,41.9473,41.9867,21100.0
2013-10-09 10:15:00,53.28,53.29,53.26,53.29,7500.0,42.0024,42.0103,41.9867,42.0103,7500.0
2013-10-09 10:20:00,53.29,53.37,53.27,53.36,23200.0,42.0103,42.0734,41.9946,42.0655,23200.0
2013-10-09 10:25:00,53.38,53.39,53.35,53.36,6400.0,42.0813,42.0892,42.0576,42.0655,6400.0
2013-10-09 10:30:00,53.36,53.4,53.34,53.37,10400.0,42.0655,42.097,42.0497,42.0734,10400.0
2013-10-09 10:35:00,53.36,53.36,53.33,53.33,4900.0,42.0655,42.0655,42.0419,42.0419,4900.0
2013-10-09 10:40:00,53.35,53.36,53.32,53.34,5400.0,42.0576,42.0655,42.034,42.0497,5400.0
2013-10-09 10:45:00,53.34,53.34,53.24,53.28,4100.0,42.0497,42.0497,41.9709,42.0024,4100.0
2013-10-09 10:50:00,53.29,53.29,53.2,53.24,12600.0,42.0103,42.0103,41.9394,41.9709,12600.0
2013-10-09 10:55:00,53.24,53.24,53.18,53.18,10200.0,41.9709,41.9709,41.9236,41.9236,10200.0
2013-10-09 11:00:00,53.19,53.25,53.19,53.23,9000.0,41.9315,41.9788,41.9315,41.963,9000.0
2013-10-09 11:05:00,53.23,53.24,53.15,53.15,7700.0,41.963,41.9709,41.9,41.9,7700.0
2013-10-09 11:10:00,53.14,53.17,53.12,53.12,4900.0,41.8921,41.9157,41.8763,41.8763,4900.0
2013-10-09 11:15:00,53.13,53.13,53.09,53.09,3800.0,41.8842,41.8842,41.8527,41.8527,3800.0
2013-10-09 11:20:00,53.09,53.1,53.03,53.04,15600.0,41.8527,41.8605,41.8054,41.8132,15600.0
2013-10-09 11:25:00,53.04,53.12,53.04,53.12,9200.0,41.8132,41.8763,41.8132,41.8763,9200.0
2013-10-09 11:30:00,53.11,53.17,53.11,53.17,8800.0,41.8684,41.9157,41.8684,41.9157,8800.0
2013-10-09 11:35:00,53.16,53.19,53.14,53.14,3500.0,41.9078,41.9315,41.8921,41.8921,3500.0
2013-10-09 11:40:00,53.15,53.16,53.13,53.16,4700.0,41.9,41.9078,41.8842,41.9078,4700.0
2013-10-09 11:45:00,53.18,53.24,53.18,53.24,10200.0,41.9236,41.9709,41.9236,41.9709,10200.0
2013-10-09 11:50:00,53.23,53.23,53.2,53.2,12600.0,41.963,41.963,41.9394,41.9394,12600.0
2013-10-09 11:55:00,53.2,53.25,53.2,53.22,19700.0,41.9394,41.9788,41.9394,41.9551,19700.0
2013-10-09 12:00:00,53.23,53.26,53.23,53.23,9100.0,41.963,41.9867,41.963,41.963,9100.0
2013-10-09 12:05:00,53.22,53.23,53.2,53.22,4400.0,41.9551,41.963,41.9394,41.9551,4400.0
2013-10-09 12:10:00,53.21,53.24,53.21,53.24,1600.0,41.9473,41.9709,41.9473,41.9709,1600.0
2013-10-09 12:15:00,53.24,53.27,53.24,53.25,5000.0,41.9709,41.9946,41.9709,41.9788,5000.0
2013-10-09 12:20:00,53.22,53.24,53.21,53.21,6400.0,41.9551,41.9709,41.9473,41.9473,6400.0
2013-10-09 12:25:00,53.21,53.23,53.2,53.21,3200.0,41.9473,41.963,41.9394,41.9473,3200.0
2013-10-09 12:30:00,53.22,53.25,53.22,53.25,2900.0,41.9551,41.9788,41.9551,41.9788,2900.0
2013-10-09 12:35:00,53.27,53.28,53.25,53.25,3400.0,41.9946,42.0024,41.9788,41.9788,3400.0
2013-10-09 12:40:00,53.25,53.26,53.22,53.22,4100.0,41.9788,41.9867,41.9551,41.9551,4100.0
2013-10-09 12:45:00,53.22,53.22,53.19,53.19,2500.0,41.9551,41.9551,41.9315,41.9315,2500.0
2013-10-09 12:50:00,53.2,53.21,53.19,53.2,2500.0,41.9394,41.9473,41.9315,41.9394,2500.0
2013-10-09 12:55:00,53.21,53.22,53.18,53.18,4500.0,41.9473,41.9551,41.9236,41.9236,4500.0
2013-10-09 13:00:00,53.18,53.25,53.18,53.24,3300.0,41.9236,41.9788,41.9236,41.9709,3300.0
2013-10-09 13:05:00,53.23,53.26,53.23,53.26,2300.0,41.963,41.9867,41.963,41.9867,2300.0
2013-10-09 13:10:00,53.25,53.3,53.25,53.3,4500.0,41.9788,42.0182,41.9788,42.0182,4500.0
2013-10-09 13:15:00,53.31,53.36,53.31,53.35,4400.0,42.0261,42.0655,42.0261,42.0576,4400.0
2013-10-09 13:20:00,53.36,53.41,53.35,53.41,4800.0,42.0655,42.1049,42.0576,42.1049,4800.0
2013-10-09 13:25:00,53.41,53.45,53.41,53.41,4600.0,42.1049,42.1365,42.1049,42.1049,4600.0
2013-10-09 13:30:00,53.43,53.46,53.39,53.39,14200.0,42.1207,42.1443,42.0892,42.0892,14200.0
2013-10-09 13:35:00,53.39,53.4,53.38,53.38,7800.0,42.0892,42.097,42.0813,42.0813,7800.0
2013-10-09 13:40:00,53.39,53.43,53.38,53.4,7700.0,42.0892,42.1207,42.0813,42.097,7700.0
2013-10-09 13:45:00,53.4,53.43,53.38,53.38,12800.0,42.097,42.1207,42.0813,42.0813,12800.0
2013-10-09 13:50:00,53.4,53.44,53.4,53.43,3100.0,42.097,42.1286,42.097,42.1207,3100.0
2013-10-09 13:55:00,53.42,53.44,53.41,53.44,4300.0,42.1128,42.1286,42.1049,42.1286,4300.0
2013-10-09 14:00:00,53.44,53.44,53.33,53.42,11400.0,42.1286,42.1286,42.0419,42.1128,11400.0
2013-10-09 14:05:00,53.39,53.47,53.39,53.45,10100.0,42.0892,42.1522,42.0892,42.1365,10100.0
2013-10-09 14:10:00,53.45,53.45,53.39,53.39,7100.0,42.1365,42.1365,42.0892,42.0892,7100.0
2013-10-09 14:15:00,53.4,53.41,53.35,53.39,7000.0,42.097,42.1049,42.0576,42.0892,7000.0
2013-10-09 14:20:00,53.38,53.46,53.37,53.41,10900.0,42.0813,42.1443,42.0734,42.1049,10900.0
2013-10-09 14:25:00,53.41,53.44,53.39,53.44,6000.0,42.1049,42.1286,42.0892,42.1286,6000.0
2013-10-09 14:30:00,53.44,53.51,53.43,53.48,15400.0,42.1286,42.1838,42.1207,42.1601,15400.0
2013-10-09 14:35:00,53.49,53.49,53.44,53.46,7400.0,42.168,42.168,42.1286,42.1443,7400.0
2013-10-09 14:40:00,53.46,53.47,53.43,53.45,7000.0,42.1443,42.1522,42.1207,42.1365,7000.0
2013-10-09 14:45:00,53.45,53.47,53.43,53.46,17800.0,42.1365,42.1522,42.1207,42.1443,17800.0
2013-10-09 14:50:00,53.45,53.49,53.45,53.46,7400.0,42.1365,42.168,42.1365,42.1443,7400.0
2013-10-09 14:55:00,53.46,53.52,53.46,53.51,10300.0,42.1443,42.1916,42.1443,42.1838,10300.0
2013-10-09 15:00:00,53.51,53.51,53.48,53.51,7000.0,42.1838,42.1838,42.1601,42.1838,7000.0
2013-10-09 15:05:00,53.51,53.51,53.46,53.49,23700.0,42.1838,42.1838,42.1443,42.168,23700.0
2013-10-09 15:10:00,53.49,53.5,53.46,53.46,10600.0,42.168,42.1759,42.1443,42.1443,10600.0
2013-10-09 15:15:00,53.47,53.48,53.44,53.44,13000.0,42.1522,42.1601,42.1286,42.1286,13000.0
2013-10-09 15:20:00,53.45,53.47,53.44,53.44,20000.0,42.1365,42.1522,42.1286,42.1286,20000.0
2013-10-09 15:25:00,53.46,53.49,53.43,53.46,15900.0,42.1443,42.168,42.1207,42.1443,15900.0
2013-10-09 15:30:00,53.46,53.51,53.45,53.49,20300.0,42.1443,42.1838,42.1365,42.168,20300.0
2013-10-09 15:35:00,53.5,53.5,53.43,53.44,19700.0,42.1759,42.1759,42.1207,42.1286,19700.0
2013-10-09 15:40:00,53.44,53.44,53.41,53.42,12100.0,42.1286,42.1286,42.1049,42.1128,12100.0
2013-10-09 15:45:00,53.42,53.42,53.31,53.33,23700.0,42.1128,42.1128,42.0261,42.0419,23700.0
2013-10-09 15:50:00,53.33,53.41,53.31,53.39,74600.0,42.0419,42.1049,42.0261,42.0892,74600.0
2013-10-09 15:55:00,53.4,53.41,53.34,53.34,30700.0,42.097,42.1049,42.0497,42.0497,30700.0
2013-10-10 09:30:00,53.89,53.95,53.81,53.91,48900.0,42.4833,42.5306,42.4203,42.4991,48900.0
2013-10-10 09:35:00,53.93,53.97,53.93,53.96,27400.0,42.5149,42.5464,42.5149,42.5385,27400.0
2013-10-10 09:40:00,53.96,54.03,53.95,54.02,17800.0,42.5385,42.5937,42.5306,42.5858,17800.0
2013-10-10 09:45:00,54.02,54.03,54.0,54.0,35300.0,42.5858,42.5937,42.57,42.57,35300.0
2013-10-10 09:50:00,54.01,54.07,54.01,54.05,6900.0,42.5779,42.6252,42.5779,42.6095,6900.0
2013-10-10 09:55:00,54.05,54.1,54.05,54.08,7100.0,42.6095,42.6489,42.6095,42.6331,7100.0
2013-10-10 10:00:00,54.09,54.12,54.07,54.11,7500.0,42.641,42.6646,42.6252,42.6568,7500.0
2013-10-10 10:05:00,54.1,54.11,54.08,54.09,6300.0,42.6489,42.6568,42.6331,42.641,6300.0
2013-10-10 10:10:00,54.08,54.09,54.05,54.06,8500.0,42.6331,42.641,42.6095,42.6173,8500.0
2013-10-10 10:15:00,54.06,54.06,54.04,54.05,6500.0,42.6173,42.6173,42.6016,42.6095,6500.0
2013-10-10 10:20:00,54.05,54.08,54.05,54.07,2000.0,42.6095,42.6331,42.6095,42.6252,2000.0
2013-10-10 10:25:00,54.07,54.1,54.06,54.09,6000.0,42.6252,42.6489,42.6173,42.641,6000.0
2013-10-10 10:30:00,54.09,54.09,54.07,54.09,3800.0,42.641,42.641,42.6252,42.641,3800.0
2013-10-10 10:35:00,54.09,54.16,54.09,54.14,10900.0,42.641,42.6962,42.641,42.6804,10900.0
2013-10-10 10:40:00,54.14,54.17,54.14,54.16,9900.0,42.6804,42.7041,42.6804,42.6962,9900.0
2013-10-10 10:45:00,54.16,54.19,54.15,54.15,4100.0,42.6962,42.7198,42.6883,42.6883,4100.0
2013-10-10 10:50:00,54.15,54.17,54.12,54.12,14400.0,42.6883,42.7041,42.6646,42.6646,14400.0
2013-10-10 10:55:00,54.13,54.13,54.09,54.09,5700.0,42.6725,42.6725,42.641,42.641,5700.0
2013-10-10 11:00:00,54.08,54.1,54.04,54.04,9000.0,42.6331,42.6489,42.6016,42.6016,9000.0
2013-10-10 11:05:00,54.07,54.08,54.05,54.07,6500.0,42.6252,42.6331,42.6095,42.6252,6500.0
2013-10-10 11:10:00,54.06,54.1,54.06,54.08,6600.0,42.6173,42.6489,42.6173,42.6331,6600.0
2013-10-10 11:15:00,54.1,54.1,54.07,54.08,6400.0,42.6489,42.6489,42.6252,42.6331,6400.0
2013-10-10 11:20:00,54.09,54.12,54.09,54.09,6100.0,42.641,42.6646,42.641,42.641,6100.0
2013-10-10 11:25:00,54.08,54.14,54.07,54.12,17500.0,42.6331,42.6804,42.6252,42.6646,17500.0
2013-10-10 11:30:00,54.14,54.19,54.12,54.19,8800.0,42.6804,42.7198,42.6646,42.7198,8800.0
2013-10-10 11:35:00,54.2,54.24,54.2,54.24,10500.0,42.7277,42.7592,42.7277,42.7592,10500.0
2013-10-10 11:40:00,54.24,54.24,54.21,54.22,10500.0,42.7592,42.7592,42.7356,42.7435,10500.0
2013-10-10 11:45:00,54.22,54.25,54.22,54.24,5100.0,42.7435,42.7671,42.7435,42.7592,5100.0
2013-10-10 11:50:00,54.24,54.26,54.23,54.26,6000.0,42.7592,42.775,42.7514,42.775,6000.0
2013-10-10 11:55:00,54.27,54.27,54.24,54.25,5000.0,42.7829,42.7829,42.7592,42.7671,5000.0
2013-10-10 12:00:00,54.26,54.27,54.25,54.26,3000.0,42.775,42.7829,42.7671,42.775,3000.0
2013-10-10 12:05:00,54.26,54.27,54.26,54.26,2300.0,42.775,42.7829,42.775,42.775,2300.0
2013-10-10 12:10:00,54.26,54.27,54.26,54.27,2100.0,42.775,42.7829,42.775,42.7829,2100.0
2013-10-10 12:15:00,54.28,54.29,54.27,54.27,5700.0,42.7908,42.7987,42.7829,42.7829,5700.0
2013-10-10 12:20:00,54.27,54.27,54.25,54.26,6500.0,42.7829,42.7829,42.7671,42.775,6500.0
2013-10-10 12:25:00,54.26,54.27,54.25,54.25,4200.0,42.775,42.7829,42.7671,42.7671,4200.0
2013-10-10 12:30:00,54.25,54.27,54.25,54.27,3000.0,42.7671,42.7829,42.7671,42.7829,3000.0
2013-10-10 12:35:00,54.28,54.28,54.27,54.27,3900.0,42.7908,42.7908,42.7829,42.7829,3900.0
2013-10-10 12:40:00,54.26,54.27,54.26,54.27,1500.0,42.775,42.7829,42.775,42.7829,1500.0
2013-10-10 12:45:00,54.28,54.28,54.26,54.27,25100.0,42.7908,42.7908,42.775,42.7829,25100.0
2013-10-10 12:50:00,54.27,54.29,54.27,54.29,2300.0,42.7829,42.7987,42.7829,42.7987,2300.0
2013-10-10 12:55:00,54.29,54.29,54.26,54.26,4000.0,42.7987,42.7987,42.775,42.775,4000.0
2013-10-10 13:00:00,54.27,54.27,54.22,54.22,2900.0,42.7829,42.7829,42.7435,42.7435,2900.0
2013-10-10 13:05:00,54.22,54.24,54.22,54.23,2300.0,42.7435,42.7592,42.7435,42.7514,2300.0
2013-10-10 13:10:00,54.23,54.25,54.23,54.24,7500.0,42.7514,42.7671,42.7514,42.7592,7500.0
2013-10-10 13:15:00,54.25,54.26,54.23,54.24,3400.0,42.7671,42.775,42.7514,42.7592,3400.0
2013-10-10 13:20:00,54.24,54.24,54.23,54.23,3400.0,42.7592,42.7592,42.7514,42.7514,3400.0
2013-10-10 13:25:00,54.22,54.23,54.22,54.23,4200.0,42.7435,42.7514,42.7435,42.7514,4200.0
2013-10-10 13:30:00,54.23,54.24,54.22,54.23,2600.0,42.7514,42.7592,42.7435,42.7514,2600.0
2013-10-10 13:35:00,54.24,54.24,54.22,54.23,2400.0,42.7592,42.7592,42.7435,42.7514,2400.0
2013-10-10 13:40:00,54.23,54.25,54.22,54.23,5500.0,42.7514,42.7671,42.7435,42.7514,5500.0
2013-10-10 13:45:00,54.24,54.25,54.23,54.25,11000.0,42.7592,42.7671,42.7514,42.7671,11000.0
2013-10-10 13:50:00,54.25,54.26,54.24,54.26,2300.0,42.7671,42.775,42.7592,42.775,2300.0
2013-10-10 13:55:00,54.27,54.28,54.26,54.27,4300.0,42.7829,42.7908,42.775,42.7829,4300.0
2013-10-10 14:00:00,54.27,54.28,54.25,54.25,17200.0,42.7829,42.7908,42.7671,42.7671,17200.0
2013-10-10 14:05:00,54.26,54.26,54.23,54.24,2100.0,42.775,42.775,42.7514,42.7592,2100.0
2013-10-10 14:10:00,54.23,54.24,54.21,54.23,3500.0,42.7514,42.7592,42.7356,42.7514,3500.0
2013-10-10 14:15:00,54.23,54.24,54.21,54.21,4500.0,42.7514,42.7592,42.7356,42.7356,4500.0
2013-10-10 14:20:00,54.22,54.24,54.22,54.24,3800.0,42.7435,42.7592,42.7435,42.7592,3800.0
2013-10-10 14:25:00,54.24,54.25,54.23,54.23,6500.0,42.7592,42.7671,42.7514,42.7514,6500.0
2013-10-10 14:30:00,54.23,54.23,54.21,54.22,5000.0,42.7514,42.7514,42.7356,42.7435,5000.0
2013-10-10 14:35:00,54.24,54.25,54.24,54.24,7800.0,42.7592,42.7671,42.7592,42.7592,7800.0
2013-10-10 14:40:00,54.24,54.27,54.24,54.26,8900.0,42.7592,42.7829,42.7592,42.775,8900.0
2013-10-10 14:45:00,54.27,54.27,54.25,54.25,4000.0,42.7829,42.7829,42.7671,42.7671,4000.0
2013-10-10 14:50:00,54.24,54.26,54.24,54.26,2400.0,42.7592,42.775,42.7592,42.775,2400.0
2013-10-10 14:55:00,54.27,54.27,54.25,54.27,8400.0,42.7829,42.7829,42.7671,42.7829,8400.0
2013-10-10 15:00:00,54.27,54.35,54.27,54.35,7200.0,42.7829,42.846,42.7829,42.846,7200.0
2013-10-10 15:05:00,54.35,54.42,54.35,54.42,14000.0,42.846,42.9011,42.846,42.9011,14000.0
2013-10-10 15:10:00,54.42,54.49,54.41,54.49,11400.0,42.9011,42.9563,42.8933,42.9563,11400.0
2013-10-10 15:15:00,54.48,54.48,54.44,54.44,7800.0,42.9484,42.9484,42.9169,42.9169,7800.0
2013-10-10 15:20:00,54.45,54.45,54.42,54.44,11400.0,42.9248,42.9248,42.9011,42.9169,11400.0
2013-10-10 15:25:00,54.45,54.46,54.44,54.44,9600.0,42.9248,42.9327,42.9169,42.9169,9600.0
2013-10-10 15:30:00,54.45,54.45,54.4,54.4,16900.0,42.9248,42.9248,42.8854,42.8854,16900.0
2013-10-10 15:35:00,54.4,54.42,54.4,54.42,3500.0,42.8854,42.9011,42.8854,42.9011,3500.0
2013-10-10 15:40:00,54.42,54.43,54.4,54.41,6100.0,42.9011,42.909,42.8854,42.8933,6100.0
2013-10-10 15:45:00,54.42,54.43,54.38,54.39,9600.0,42.9011,42.909,42.8696,42.8775,9600.0
2013-10-10 15:50:00,54.41,54.42,54.38,54.42,67200.0,42.8933,42.9011,42.8696,42.9011,67200.0
2013-10-10 15:55:00,54.41,54.46,54.41,54.44,17800.0,42.8933,42.9327,42.8933,42.9169,17800.0
2013-10-11 09:30:00,54.28,54.4,54.28,54.38,36800.0,42.7908,42.8854,42.7908,42.8696,36800.0
2013-10-11 09:35:00,54.4,54.45,54.39,54.45,11000.0,42.8854,42.9248,42.8775,42.9248,11000.0
2013-10-11 09:40:00,54.44,54.47,54.44,54.47,5300.0,42.9169,42.9406,42.9169,42.9406,5300.0
2013-10-11 09:45:00,54.47,54.48,54.45,54.47,11000.0,42.9406,42.9484,42.9248,42.9406,11000.0
2013-10-11 09:50:00,54.48,54.49,54.46,54.49,6400.0,42.9484,42.9563,42.9327,42.9563,6400.0
2013-10-11 09:55:00,54.47,54.54,54.47,54.54,7000.0,42.9406,42.9957,42.9406,42.9957,7000.0
2013-10-11 10:00:00,54.55,54.56,54.54,54.55,12100.0,43.0036,43.0115,42.9957,43.0036,12100.0
2013-10-11 10:05:00,54.55,54.56,54.54,54.55,5900.0,43.0036,43.0115,42.9957,43.0036,5900.0
2013-10-11 10:10:00,54.55,54.55,54.51,54.53,19700.0,43.0036,43.0036,42.9721,42.9879,19700.0
2013-10-11 10:15:00,54.55,54.55,54.51,54.51,19800.0,43.0036,43.0036,42.9721,42.9721,19800.0
2013-10-11 10:20:00,54.51,54.51,54.48,54.51,7900.0,42.9721,42.9721,42.9484,42.9721,7900.0
2013-10-11 10:25:00,54.5,54.54,54.5,54.52,11500.0,42.9642,42.9957,42.9642,42.98,11500.0
2013-10-11 10:30:00,54.51,54.51,54.5,54.5,6900.0,42.9721,42.9721,42.9642,42.9642,6900.0
2013-10-11 10:35:00,54.5,54.5,54.48,54.48,6500.0,42.9642,42.9642,42.9484,42.9484,6500.0
2013-10-11 10:40:00,54.48,54.48,54.47,54.47,4200.0,42.9484,42.9484,42.9406,42.9406,4200.0
2013-10-11 10:45:00,54.46,54.47,54.43,54.43,8100.0,42.9327,42.9406,42.909,42.909,8100.0
2013-10-11 10:50:00,54.42,54.45,54.41,54.45,61300.0,42.9011,42.9248,42.8933,42.9248,61300.0
2013-10-11 10:55:00,54.45,54.5,54.45,54.5,5100.0,42.9248,42.9642,42.9248,42.9642,5100.0
2013-10-11 11:00:00,54.49,54.5,54.48,54.49,7000.0,42.9563,42.9642,42.9484,42.9563,7000.0
2013-10-11 11:05:00,54.49,54.52,54.48,54.51,10900.0,42.9563,42.98,42.9484,42.9721,10900.0
2013-10-11 11:10:00,54.51,54.52,54.5,54.5,13600.0,42.9721,42.98,42.9642,42.9642,13600.0
2013-10-11 11:15:00,54.51,54.52,54.49,54.49,29200.0,42.9721,42.98,42.9563,42.9563,29200.0
2013-10-11 11:20:00,54.5,54.5,54.48,54.5,15500.0,42.9642,42.9642,42.9484,42.9642,15500.0
2013-10-11 11:25:00,54.5,54.51,54.49,54.49,19300.0,42.9642,42.9721,42.9563,42.9563,19300.0
2013-10-11 11:30:00,54.51,54.56,54.51,54.55,6300.0,42.9721,43.0115,42.9721,43.0036,6300.0
2013-10-11 11:35:00,54.56,54.6,54.56,54.59,18500.0,43.0115,43.043,43.0115,43.0352,18500.0
2013-10-11 11:40:00,54.59,54.63,54.59,54.63,17400.0,43.0352,43.0667,43.0352,43.0667,17400.0
2013-10-11 11:45:00,54.63,54.65,54.62,54.64,7800.0,43.0667,43.0825,43.0588,43.0746,7800.0
2013-10-11 11:50:00,54.63,54.64,54.62,54.63,8800.0,43.0667,43.0746,43.0588,43.0667,8800.0
2013-10-11 11:55:00,54.64,54.67,54.64,54.66,4400.0,43.0746,43.0982,43.0746,43.0903,4400.0
2013-10-11 12:00:00,54.66,54.69,54.66,54.68,7300.0,43.0903,43.114,43.0903,43.1061,7300.0
2013-10-11 12:05:00,54.68,54.71,54.68,54.7,8200.0,43.1061,43.1298,43.1061,43.1219,8200.0
2013-10-11 12:10:00,54.69,54.69,54.68,54.69,28100.0,43.114,43.114,43.1061,43.114,28100.0
2013-10-11 12:15:00,54.69,54.71,54.69,54.7,8000.0,43.114,43.1298,43.114,43.1219,8000.0
2013-10-11 12:20:00,54.72,54.73,54.7,54.71,9100.0,43.1376,43.1455,43.1219,43.1298,9100.0
2013-10-11 12:25:00,54.71,54.73,54.67,54.67,9300.0,43.1298,43.1455,43.0982,43.0982,9300.0
2013-10-11 12:30:00,54.67,54.69,54.67,54.68,4100.0,43.0982,43.114,43.0982,43.1061,4100.0
2013-10-11 12:35:00,54.68,54.69,54.68,54.69,1400.0,43.1061,43.114,43.1061,43.114,1400.0
2013-10-11 12:40:00,54.7,54.71,54.69,54.7,24700.0,43.1219,43.1298,43.114,43.1219,24700.0
2013-10-11 12:45:00,54.7,54.72,54.7,54.7,8100.0,43.1219,43.1376,43.1219,43.1219,8100.0
2013-10-11 12:50:00,54.69,54.71,54.69,54.7,3400.0,43.114,43.1298,43.114,43.1219,3400.0
2013-10-11 12:55:00,54.71,54.72,54.71,54.71,7300.0,43.1298,43.1376,43.1298,43.1298,7300.0
2013-10-11 13:00:00,54.71,54.71,54.69,54.7,11200.0,43.1298,43.1298,43.114,43.1219,11200.0
2013-10-11 13:05:00,54.7,54.75,54.7,54.73,3100.0,43.1219,43.1613,43.1219,43.1455,3100.0
2013-10-11 13:10:00,54.74,54.74,54.72,54.73,33300.0,43.1534,43.1534,43.1376,43.1455,33300.0
2013-10-11 13:15:00,54.72,54.72,54.67,54.67,5800.0,43.1376,43.1376,43.0982,43.0982,5800.0
2013-10-11 13:20:00,54.66,54.67,54.66,54.67,29700.0,43.0903,43.0982,43.0903,43.0982,29700.0
2013-10-11 13:25:00,54.67,54.69,54.67,54.67,2300.0,43.0982,43.114,43.0982,43.0982,2300.0
2013-10-11 13:30:00,54.68,54.69,54.68,54.69,3300.0,43.1061,43.114,43.1061,43.114,3300.0
2013-10-11 13:35:00,54.69,54.69,54.68,54.69,4200.0,43.114,43.114,43.1061,43.114,4200.0
2013-10-11 13:40:00,54.68,54.68,54.66,54.66,3800.0,43.1061,43.1061,43.0903,43.0903,3800.0
2013-10-11 13:45:00,54.69,54.69,54.68,54.68,3100.0,43.114,43.114,43.1061,43.1061,3100.0
2013-10-11 13:50:00,54.67,54.68,54.66,54.68,3100.0,43.0982,43.1061,43.0903,43.1061,3100.0
2013-10-11 13:55:00,54.68,54.69,54.67,54.69,3800.0,43.1061,43.114,43.0982,43.114,3800.0
2013-10-11 14:00:00,54.7,54.72,54.68,54.72,6800.0,43.1219,43.1376,43.1061,43.1376,6800.0
2013-10-11 14:05:00,54.71,54.73,54.71,54.73,2400.0,43.1298,43.1455,43.1298,43.1455,2400.0
2013-10-11 14:10:00,54.72,54.72,54.72,54.72,16400.0,43.1376,43.1376,43.1376,43.1376,16400.0
2013-10-11 14:15:00,54.71,54.72,54.71,54.71,5700.0,43.1298,43.1376,43.1298,43.1298,5700.0
2013-10-11 14:20:00,54.72,54.73,54.71,54.71,3600.0,43.1376,43.1455,43.1298,43.1298,3600.0
2013-10-11 14:25:00,54.72,54.72,54.71,54.72,2400.0,43.1376,43.1376,43.1298,43.1376,2400.0
2013-10-11 14:30:00,54.72,54.72,54.7,54.71,3500.0,43.1376,43.1376,43.1219,43.1298,3500.0
2013-10-11 14:35:00,54.71,54.71,54.68,54.68,7900.0,43.1298,43.1298,43.1061,43.1061,7900.0
2013-10-11 14:40:00,54.68,54.7,54.68,54.69,3600.0,43.1061,43.1219,43.1061,43.114,3600.0
2013-10-11 14:45:00,54.7,54.72,54.7,54.7,4300.0,43.1219,43.1376,43.1219,43.1219,4300.0
2013-10-11 14:50:00,54.69,54.7,54.69,54.69,6700.0,43.114,43.1219,43.114,43.114,6700.0
2013-10-11 14:55:00,54.69,54.71,54.69,54.71,4100.0,43.114,43.1298,43.114,43.1298,4100.0
2013-10-11 15:00:00,54.71,54.71,54.67,54.69,7100.0,43.1298,43.1298,43.0982,43.114,7100.0
2013-10-11 15:05:00,54.69,54.7,54.69,54.7,1800.0,43.114,43.1219,43.114,43.1219,1800.0
2013-10-11 15:10:00,54.7,54.71,54.67,54.67,15800.0,43.1219,43.1298,43.0982,43.0982,15800.0
2013-10-11 15:15:00,54.66,54.67,54.66,54.67,3600.0,43.0903,43.0982,43.0903,43.0982,3600.0
2013-10-11 15:20:00,54.66,54.69,54.66,54.69,4600.0,43.0903,43.114,43.0903,43.114,4600.0
2013-10-11 15:25:00,54.69,54.7,54.68,54.7,3500.0,43.114,43.1219,43.1061,43.1219,3500.0
2013-10-11 15:30:00,54.71,54.73,54.7,54.7,11600.0,43.1298,43.1455,43.1219,43.1219,11600.0
2013-10-11 15:35:00,54.7,54.71,54.68,54.68,57900.0,43.1219,43.1298,43.1061,43.1061,57900.0
2013-10-11 15:40:00,54.67,54.69,54.67,54.69,3200.0,43.0982,43.114,43.0982,43.114,3200.0
2013-10-11 15:45:00,54.69,54.7,54.66,54.66,17400.0,43.114,43.1219,43.0903,43.0903,17400.0
2013-10-11 15:50:00,54.66,54.7,54.65,54.7,10000.0,43.0903,43.1219,43.0825,43.1219,10000.0
2013-10-11 15:55:00,54.69,54.77,54.68,54.77,17600.0,43.114,43.1771,43.1061,43.1771,17600.0
2013-10-14 09:30:00,54.52,54.52,54.42,54.48,30300.0,42.98,42.98,42.9011,42.9484,30300.0
2013-10-14 09:35:00,54.48,54.56,54.48,54.51,40300.0,42.9484,43.0115,42.9484,42.9721,40300.0
2013-10-14 09:40:00,54.51,54.52,54.47,54.49,12100.0,42.9721,42.98,42.9406,42.9563,12100.0
2013-10-14 09:45:00,54.49,54.5,54.49,54.49,47800.0,42.9563,42.9642,42.9563,42.9563,47800.0
2013-10-14 09:50:00,54.5,54.54,54.5,54.5,15600.0,42.9642,42.9957,42.9642,42.9642,15600.0
2013-10-14 09:55:00,54.52,54.56,54.52,54.54,13600.0,42.98,43.0115,42.98,42.9957,13600.0
2013-10-14 10:00:00,54.55,54.56,54.53,54.53,53100.0,43.0036,43.0115,42.9879,42.9879,53100.0
2013-10-14 10:05:00,54.54,54.54,54.5,54.52,10700.0,42.9957,42.9957,42.9642,42.98,10700.0
2013-10-14 10:10:00,54.5,54.54,54.5,54.53,19200.0,42.9642,42.9957,42.9642,42.9879,19200.0
2013-10-14 10:15:00,54.52,54.54,54.49,54.49,10800.0,42.98,42.9957,42.9563,42.9563,10800.0
2013-10-14 10:20:00,54.5,54.54,54.5,54.52,8000.0,42.9642,42.9957,42.9642,42.98,8000.0
2013-10-14 10:25:00,54.52,54.56,54.52,54.56,5700.0,42.98,43.0115,42.98,43.0115,5700.0
2013-10-14 10:30:00,54.56,54.57,54.55,54.56,4400.0,43.0115,43.0194,43.0036,43.0115,4400.0
2013-10-14 10:35:00,54.56,54.58,54.56,54.57,5300.0,43.0115,43.0273,43.0115,43.0194,5300.0
2013-10-14 10:40:00,54.57,54.57,54.53,54.53,37800.0,43.0194,43.0194,42.9879,42.9879,37800.0
2013-10-14 10:45:00,54.53,54.57,54.53,54.55,3400.0,42.9879,43.0194,42.9879,43.0036,3400.0
2013-10-14 10:50:00,54.55,54.55,54.51,54.53,5100.0,43.0036,43.0036,42.9721,42.9879,5100.0
2013-10-14 10:55:00,54.51,54.56,54.51,54.55,11400.0,42.9721,43.0115,42.9721,43.0036,11400.0
2013-10-14 11:00:00,54.54,54.55,54.53,54.53,2900.0,42.9957,43.0036,42.9879,42.9879,2900.0
2013-10-14 11:05:00,54.53,54.55,54.53,54.55,5500.0,42.9879,43.0036,42.9879,43.0036,5500.0
2013-10-14 11:10:00,54.55,54.57,54.55,54.57,17700.0,43.0036,43.0194,43.0036,43.0194,17700.0
2013-10-14 11:15:00,54.56,54.57,54.54,54.55,7600.0,43.0115,43.0194,42.9957,43.0036,7600.0
2013-10-14 11:20:00,54.55,54.55,54.55,54.55,4300.0,43.0036,43.0036,43.0036,43.0036,4300.0
2013-10-14 11:25:00,54.55,54.57,54.55,54.57,3100.0,43.0036,43.0194,43.0036,43.0194,3100.0
2013-10-14 11:30:00,54.58,54.61,54.58,54.59,4600.0,43.0273,43.0509,43.0273,43.0352,4600.0
2013-10-14 11:35:00,54.59,54.65,54.59,54.65,8300.0,43.0352,43.0825,43.0352,43.0825,8300.0
2013-10-14 11:40:00,54.65,54.65,54.64,54.65,7900.0,43.0825,43.0825,43.0746,43.0825,7900.0
2013-10-14 11:45:00,54.67,54.67,54.67,54.67,1400.0,43.0982,43.0982,43.0982,43.0982,1400.0
2013-10-14 11:50:00,54.67,54.7,54.67,54.69,6100.0,43.0982,43.1219,43.0982,43.114,6100.0
2013-10-14 11:55:00,54.7,54.73,54.7,54.73,3300.0,43.1219,43.1455,43.1219,43.1455,3300.0
2013-10-14 12:00:00,54.73,54.75,54.73,54.75,7800.0,43.1455,43.1613,43.1455,43.1613,7800.0
2013-10-14 12:05:00,54.76,54.76,54.73,54.73,6700.0,43.1692,43.1692,43.1455,43.1455,6700.0
2013-10-14 12:10:00,54.73,54.73,54.7,54.71,5700.0,43.1455,43.1455,43.1219,43.1298,5700.0
2013-10-14 12:15:00,54.71,54.72,54.7,54.72,4200.0,43.1298,43.1376,43.1219,43.1376,4200.0
2013-10-14 12:20:00,54.72,54.72,54.69,54.69,3600.0,43.1376,43.1376,43.114,43.114,3600.0
2013-10-14 12:25:00,54.69,54.7,54.68,54.69,5600.0,43.114,43.1219,43.1061,43.114,5600.0
2013-10-14 12:30:00,54.7,54.71,54.7,54.71,7600.0,43.1219,43.1298,43.1219,43.1298,7600.0
2013-10-14 12:35:00,54.71,54.75,54.71,54.74,6000.0,43.1298,43.1613,43.1298,43.1534,6000.0
2013-10-14 12:40:00,54.74,54.74,54.72,54.74,3700.0,43.1534,43.1534,43.1376,43.1534,3700.0
2013-10-14 12:45:00,54.74,54.75,54.73,54.74,5800.0,43.1534,43.1613,43.1455,43.1534,5800.0
2013-10-14 12:50:00,54.74,54.76,54.74,54.76,8300.0,43.1534,43.1692,43.1534,43.1692,8300.0
2013-10-14 12:55:00,54.75,54.76,54.74,54.76,6400.0,43.1613,43.1692,43.1534,43.1692,6400.0
2013-10-14 13:00:00,54.76,54.76,54.75,54.76,4200.0,43.1692,43.1692,43.1613,43.1692,4200.0
2013-10-14 13:05:00,54.77,54.8,54.77,54.8,5500.0,43.1771,43.2007,43.1771,43.2007,5500.0
2013-10-14 13:10:00,54.8,54.86,54.8,54.86,11300.0,43.2007,43.248,43.2007,43.248,11300.0
2013-10-14 13:15:00,54.85,54.85,54.83,54.84,10600.0,43.2401,43.2401,43.2244,43.2322,10600.0
2013-10-14 13:20:00,54.84,54.85,54.84,54.84,2600.0,43.2322,43.2401,43.2322,43.2322,2600.0
2013-10-14 13:25:00,54.84,54.85,54.84,54.84,5200.0,43.2322,43.2401,43.2322,43.2322,5200.0
2013-10-14 13:30:00,54.84,54.85,54.84,54.85,3900.0,43.2322,43.2401,43.2322,43.2401,3900.0
2013-10-14 13:35:00,54.84,54.85,54.84,54.84,5300.0,43.2322,43.2401,43.2322,43.2322,5300.0
2013-10-14 13:40:00,54.86,54.89,54.86,54.88,4400.0,43.248,43.2717,43.248,43.2638,4400.0
2013-10-14 13:45:00,54.89,54.89,54.86,54.87,6500.0,43.2717,43.2717,43.248,43.2559,6500.0
2013-10-14 13:50:00,54.87,54.87,54.85,54.85,3900.0,43.2559,43.2559,43.2401,43.2401,3900.0
2013-10-14 13:55:00,54.85,54.87,54.85,54.87,3700.0,43.2401,43.2559,43.2401,43.2559,3700.0
2013-10-14 14:00:00,54.87,54.93,54.86,54.93,5600.0,43.2559,43.3032,43.248,43.3032,5600.0
2013-10-14 14:05:00,54.94,54.97,54.94,54.95,10000.0,43.3111,43.3347,43.3111,43.319,10000.0
2013-10-14 14:10:00,54.95,54.95,54.93,54.94,2900.0,43.319,43.319,43.3032,43.3111,2900.0
2013-10-14 14:15:00,54.94,54.96,54.94,54.96,4700.0,43.3111,43.3268,43.3111,43.3268,4700.0
2013-10-14 14:20:00,54.97,54.97,54.94,54.94,5300.0,43.3347,43.3347,43.3111,43.3111,5300.0
2013-10-14 14:25:00,54.94,54.96,54.94,54.95,6800.0,43.3111,43.3268,43.3111,43.319,6800.0
2013-10-14 14:30:00,54.95,54.97,54.95,54.96,5500.0,43.319,43.3347,43.319,43.3268,5500.0
2013-10-14 14:35:00,54.95,54.98,54.95,54.97,22500.0,43.319,43.3426,43.319,43.3347,22500.0
2013-10-14 14:40:00,54.97,54.97,54.87,54.88,12700.0,43.3347,43.3347,43.2559,43.2638,12700.0
2013-10-14 14:45:00,54.89,54.94,54.89,54.93,7500.0,43.2717,43.3111,43.2717,43.3032,7500.0
2013-10-14 14:50:00,54.92,54.92,54.9,54.91,7200.0,43.2953,43.2953,43.2795,43.2874,7200.0
2013-10-14 14:55:00,54.9,54.92,54.89,54.92,5300.0,43.2795,43.2953,43.2717,43.2953,5300.0
2013-10-14 15:00:00,54.91,54.93,54.89,54.93,7700.0,43.2874,43.3032,43.2717,43.3032,7700.0
2013-10-14 15:05:00,54.93,54.99,54.92,54.99,12500.0,43.3032,43.3505,43.2953,43.3505,12500.0
2013-10-14 15:10:00,54.98,54.98,54.92,54.97,533200.0,43.3426,43.3426,43.2953,43.3347,533200.0
2013-10-14 15:15:00,54.98,54.98,54.96,54.96,9700.0,43.3426,43.3426,43.3268,43.3268,9700.0
2013-10-14 15:20:00,54.96,54.96,54.93,54.93,8000.0,43.3268,43.3268,43.3032,43.3032,8000.0
2013-10-14 15:25:00,54.93,54.93,54.92,54.92,11300.0,43.3032,43.3032,43.2953,43.2953,11300.0
2013-10-14 15:30:00,54.95,54.97,54.94,54.96,7300.0,43.319,43.3347,43.3111,43.3268,7300.0
2013-10-14 15:35:00,54.95,54.96,54.91,54.91,11400.0,43.319,43.3268,43.2874,43.2874,11400.0
2013-10-14 15:40:00,54.91,54.93,54.9,54.93,25400.0,43.2874,43.3032,43.2795,43.3032,25400.0
2013-10-14 15:45:00,54.92,54.92,54.86,54.87,20200.0,43.2953,43.2953,43.248,43.2559,20200.0
2013-10-14 15:50:00,54.87,54.88,54.87,54.88,16400.0,43.2559,43.2638,43.2559,43.2638,16400.0
2013-10-14 15:55:00,54.88,54.95,54.87,54.94,12500.0,43.2638,43.319,43.2559,43.3111,12500.0
2013-10-15 09:30:00,54.82,54.83,54.7,54.73,20200.0,43.2165,43.2244,43.1219,43.1455,20200.0
2013-10-15 09:35:00,54.75,54.8,54.75,54.77,15000.0,43.1613,43.2007,43.1613,43.1771,15000.0
2013-10-15 09:40:00,54.77,54.77,54.69,54.69,19400.0,43.1771,43.1771,43.114,43.114,19400.0
2013-10-15 09:45:00,54.71,54.76,54.71,54.74,16400.0,43.1298,43.1692,43.1298,43.1534,16400.0
2013-10-15 09:50:00,54.75,54.79,54.75,54.77,19200.0,43.1613,43.1928,43.1613,43.1771,19200.0
2013-10-15 09:55:00,54.77,54.81,54.77,54.81,14800.0,43.1771,43.2086,43.1771,43.2086,14800.0
2013-10-15 10:00:00,54.81,54.81,54.76,54.77,15700.0,43.2086,43.2086,43.1692,43.1771,15700.0
2013-10-15 10:05:00,54.78,54.86,54.78,54.85,10200.0,43.1849,43.248,43.1849,43.2401,10200.0
2013-10-15 10:10:00,54.86,54.88,54.86,54.87,9400.0,43.248,43.2638,43.248,43.2559,9400.0
2013-10-15 10:15:00,54.87,54.9,54.84,54.84,9100.0,43.2559,43.2795,43.2322,43.2322,9100.0
2013-10-15 10:20:00,54.84,54.87,54.84,54.87,5400.0,43.2322,43.2559,43.2322,43.2559,5400.0
2013-10-15 10:25:00,54.86,54.89,54.86,54.87,9600.0,43.248,43.2717,43.248,43.2559,9600.0
2013-10-15 10:30:00,54.9,54.9,54.86,54.86,7400.0,43.2795,43.2795,43.248,43.248,7400.0
2013-10-15 10:35:00,54.87,54.89,54.86,54.88,5200.0,43.2559,43.2717,43.248,43.2638,5200.0
2013-10-15 10:40:00,54.88,54.89,54.8,54.83,58500.0,43.2638,43.2717,43.2007,43.2244,58500.0
2013-10-15 10:45:00,54.83,54.84,54.81,54.83,5100.0,43.2244,43.2322,43.2086,43.2244,5100.0
2013-10-15 10:50:00,54.83,54.83,54.8,54.82,4800.0,43.2244,43.2244,43.2007,43.2165,4800.0
2013-10-15 10:55:00,54.81,54.81,54.78,54.79,11100.0,43.2086,43.2086,43.1849,43.1928,11100.0
2013-10-15 11:00:00,54.79,54.84,54.78,54.79,8900.0,43.1928,43.2322,43.1849,43.1928,8900.0
2013-10-15 11:05:00,54.8,54.82,54.76,54.77,7400.0,43.2007,43.2165,43.1692,43.1771,7400.0
2013-10-15 11:10:00,54.77,54.91,54.75,54.86,23700.0,43.1771,43.2874,43.1613,43.248,23700.0
2013-10-15 11:15:00,54.86,54.88,54.85,54.88,7900.0,43.248,43.2638,43.2401,43.2638,7900.0
2013-10-15 11:20:00,54.89,54.94,54.89,54.94,9200.0,43.2717,43.3111,43.2717,43.3111,9200.0
2013-10-15 11:25:00,54.94,54.94,54.9,54.9,5700.0,43.3111,43.3111,43.2795,43.2795,5700.0
2013-10-15 11:30:00,54.9,54.92,54.88,54.88,7400.0,43.2795,43.2953,43.2638,43.2638,7400.0
2013-10-15 11:35:00,54.87,54.88,54.82,54.86,30800.0,43.2559,43.2638,43.2165,43.248,30800.0
2013-10-15 11:40:00,54.86,54.87,54.85,54.86,40500.0,43.248,43.2559,43.2401,43.248,40500.0
2013-10-15 11:45:00,54.86,54.87,54.82,54.83,24500.0,43.248,43.2559,43.2165,43.2244,24500.0
2013-10-15 11:50:00,54.84,54.9,54.84,54.88,59500.0,43.2322,43.2795,43.2322,43.2638,59500.0
2013-10-15 11:55:00,54.89,54.89,54.87,54.87,14300.0,43.2717,43.2717,43.2559,43.2559,14300.0
2013-10-15 12:00:00,54.86,54.86,54.83,54.84,30800.0,43.248,43.248,43.2244,43.2322,30800.0
2013-10-15 12:05:00,54.83,54.86,54.81,54.86,22900.0,43.2244,43.248,43.2086,43.248,22900.0
2013-10-15 12:10:00,54.86,54.87,54.83,54.83,34300.0,43.248,43.2559,43.2244,43.2244,34300.0
2013-10-15 12:15:00,54.83,54.83,54.78,54.8,30200.0,43.2244,43.2244,43.1849,43.2007,30200.0
2013-10-15 12:20:00,54.8,54.83,54.8,54.83,9800.0,43.2007,43.2244,43.2007,43.2244,9800.0
2013-10-15 12:25:00,54.83,54.84,54.82,54.82,17500.0,43.2244,43.2322,43.2165,43.2165,17500.0
2013-10-15 12:30:00,54.81,54.84,54.79,54.84,16200.0,43.2086,43.2322,43.1928,43.2322,16200.0
2013-10-15 12:35:00,54.84,54.84,54.82,54.83,99100.0,43.2322,43.2322,43.2165,43.2244,99100.0
2013-10-15 12:40:00,54.82,54.86,54.82,54.85,78100.0,43.2165,43.248,43.2165,43.2401,78100.0
2013-10-15 12:45:00,54.85,54.86,54.84,54.85,43600.0,43.2401,43.248,43.2322,43.2401,43600.0
2013-10-15 12:50:00,54.85,54.85,54.84,54.84,32400.0,43.2401,43.2401,43.2322,43.2322,32400.0
2013-10-15 12:55:00,54.83,54.84,54.81,54.81,69700.0,43.2244,43.2322,43.2086,43.2086,69700.0
2013-10-15 13:00:00,54.82,54.83,54.8,54.8,17500.0,43.2165,43.2244,43.2007,43.2007,17500.0
2013-10-15 13:05:00,54.79,54.81,54.78,54.8,20800.0,43.1928,43.2086,43.1849,43.2007,20800.0
2013-10-15 13:10:00,54.8,54.83,54.79,54.83,9600.0,43.2007,43.2244,43.1928,43.2244,9600.0
2013-10-15 13:15:00,54.83,54.83,54.82,54.82,19200.0,43.2244,43.2244,43.2165,43.2165,19200.0
2013-10-15 13:20:00,54.81,54.81,54.8,54.8,16000.0,43.2086,43.2086,43.2007,43.2007,16000.0
2013-10-15 13:25:00,54.79,54.81,54.76,54.77,22200.0,43.1928,43.2086,43.1692,43.1771,22200.0
2013-10-15 13:30:00,54.76,54.78,54.76,54.78,16500.0,43.1692,43.1849,43.1692,43.1849,16500.0
2013-10-15 13:35:00,54.78,54.78,54.76,54.76,16700.0,43.1849,43.1849,43.1692,43.1692,16700.0
2013-10-15 13:40:00,54.75,54.78,54.75,54.78,6900.0,43.1613,43.1849,43.1613,43.1849,6900.0
2013-10-15 13:45:00,54.78,54.81,54.78,54.8,32100.0,43.1849,43.2086,43.1849,43.2007,32100.0
2013-10-15 13:50:00,54.8,54.81,54.8,54.81,83800.0,43.2007,43.2086,43.2007,43.2086,83800.0
2013-10-15 13:55:00,54.81,54.81,54.8,54.81,48400.0,43.2086,43.2086,43.2007,43.2086,48400.0
2013-10-15 14:00:00,54.82,54.83,54.81,54.83,13600.0,43.2165,43.2244,43.2086,43.2244,13600.0
2013-10-15 14:05:00,54.82,54.83,54.8,54.82,38200.0,43.2165,43.2244,43.2007,43.2165,38200.0
2013-10-15 14:10:00,54.81,54.81,54.78,54.79,30200.0,43.2086,43.2086,43.1849,43.1928,30200.0
2013-10-15 14:15:00,54.78,54.81,54.76,54.81,39500.0,43.1849,43.2086,43.1692,43.2086,39500.0
2013-10-15 14:20:00,54.8,54.8,54.73,54.73,60100.0,43.2007,43.2007,43.1455,43.1455,60100.0
2013-10-15 14:25:00,54.73,54.74,54.71,54.71,22400.0,43.1455,43.1534,43.1298,43.1298,22400.0
2013-10-15 14:30:00,54.7,54.7,54.67,54.68,37800.0,43.1219,43.1219,43.0982,43.1061,37800.0
2013-10-15 14:35:00,54.68,54.68,54.58,54.64,71400.0,43.1061,43.1061,43.0273,43.0746,71400.0
2013-10-15 14:40:00,54.64,54.67,54.6,54.66,26600.0,43.0746,43.0982,43.043,43.0903,26600.0
2013-10-15 14:45:00,54.65,54.65,54.56,54.63,20200.0,43.0825,43.0825,43.0115,43.0667,20200.0
2013-10-15 14:50:00,54.63,54.69,54.63,54.66,290200.0,43.0667,43.114,43.0667,43.0903,290200.0
2013-10-15 14:55:00,54.66,54.69,54.65,54.69,16800.0,43.0903,43.114,43.0825,43.114,16800.0
2013-10-15 15:00:00,54.69,54.72,54.66,54.66,14000.0,43.114,43.1376,43.0903,43.0903,14000.0
2013-10-15 15:05:00,54.67,54.78,54.65,54.78,82600.0,43.0982,43.1849,43.0825,43.1849,82600.0
2013-10-15 15:10:00,54.78,54.8,54.76,54.77,61000.0,43.1849,43.2007,43.1692,43.1771,61000.0
2013-10-15 15:15:00,54.77,54.78,54.74,54.78,10400.0,43.1771,43.1849,43.1534,43.1849,10400.0
2013-10-15 15:20:00,54.77,54.77,54.74,54.76,30500.0,43.1771,43.1771,43.1534,43.1692,30500.0
2013-10-15 15:25:00,54.76,54.77,54.73,54.74,69900.0,43.1692,43.1771,43.1455,43.1534,69900.0
2013-10-15 15:30:00,54.74,54.74,54.7,54.7,112600.0,43.1534,43.1534,43.1219,43.1219,112600.0
2013-10-15 15:35:00,54.7,54.71,54.68,54.68,32200.0,43.1219,43.1298,43.1061,43.1061,32200.0
2013-10-15 15:40:00,54.69,54.69,54.64,54.64,68100.0,43.114,43.114,43.0746,43.0746,68100.0
2013-10-15 15:45:00,54.65,54.69,54.64,54.68,24300.0,43.0825,43.114,43.0746,43.1061,24300.0
2013-10-15 15:50:00,54.68,54.68,54.64,54.65,151200.0,43.1061,43.1061,43.0746,43.0825,151200.0
2013-10-15 15:55:00,54.66,54.68,54.63,54.63,367100.0,43.0903,43.1061,43.0667,43.0667,367100.0
2013-10-16 09:30:00,54.93,54.98,54.88,54.92,40400.0,43.3032,43.3426,43.2638,43.2953,40400.0
2013-10-16 09:35:00,54.93,54.93,54.87,54.89,36600.0,43.3032,43.3032,43.2559,43.2717,36600.0
2013-10-16 09:40:00,54.89,54.89,54.86,54.86,30900.0,43.2717,43.2717,43.248,43.248,30900.0
2013-10-16 09:45:00,54.86,54.9,54.86,54.9,22300.0,43.248,43.2795,43.248,43.2795,22300.0
2013-10-16 09:50:00,54.9,55.02,54.88,55.02,34300.0,43.2795,43.3741,43.2638,43.3741,34300.0
2013-10-16 09:55:00,55.03,55.14,55.02,55.12,16400.0,43.382,43.4687,43.3741,43.453,16400.0
2013-10-16 10:00:00,55.12,55.13,55.09,55.11,17000.0,43.453,43.4609,43.4293,43.4451,17000.0
2013-10-16 10:05:00,55.09,55.1,55.02,55.06,50300.0,43.4293,43.4372,43.3741,43.4057,50300.0
2013-10-16 10:10:00,55.07,55.08,55.05,55.07,27900.0,43.4136,43.4214,43.3978,43.4136,27900.0
2013-10-16 10:15:00,55.08,55.12,55.08,55.11,30700.0,43.4214,43.453,43.4214,43.4451,30700.0
2013-10-16 10:20:00,55.12,55.14,55.11,55.12,22500.0,43.453,43.4687,43.4451,43.453,22500.0
2013-10-16 10:25:00,55.12,55.12,55.09,55.1,17500.0,43.453,43.453,43.4293,43.4372,17500.0
2013-10-16 10:30:00,55.09,55.11,55.08,55.09,24000.0,43.4293,43.4451,43.4214,43.4293,24000.0
2013-10-16 10:35:00,55.09,55.09,55.05,55.07,13200.0,43.4293,43.4293,43.3978,43.4136,13200.0
2013-10-16 10:40:00,55.07,55.07,55.04,55.06,12400.0,43.4136,43.4136,43.3899,43.4057,12400.0
2013-10-16 10:45:00,55.06,55.11,55.06,55.11,15100.0,43.4057,43.4451,43.4057,43.4451,15100.0
2013-10-16 10:50:00,55.11,55.11,55.08,55.1,51900.0,43.4451,43.4451,43.4214,43.4372,51900.0
2013-10-16 10:55:00,55.09,55.13,55.09,55.13,24600.0,43.4293,43.4609,43.4293,43.4609,24600.0
2013-10-16 11:00:00,55.13,55.14,55.12,55.14,22800.0,43.4609,43.4687,43.453,43.4687,22800.0
2013-10-16 11:05:00,55.14,55.18,55.13,55.17,26700.0,43.4687,43.5003,43.4609,43.4924,26700.0
2013-10-16 11:10:00,55.16,55.18,55.15,55.17,25700.0,43.4845,43.5003,43.4766,43.4924,25700.0
2013-10-16 11:15:00,55.16,55.17,55.12,55.12,75800.0,43.4845,43.4924,43.453,43.453,75800.0
2013-10-16 11:20:00,55.12,55.14,55.11,55.13,65000.0,43.453,43.4687,43.4451,43.4609,65000.0
2013-10-16 11:25:00,55.12,55.12,55.07,55.08,59400.0,43.453,43.453,43.4136,43.4214,59400.0
2013-10-16 11:30:00,55.08,55.1,55.08,55.08,42900.0,43.4214,43.4372,43.4214,43.4214,42900.0
2013-10-16 11:35:00,55.07,55.11,55.07,55.11,19300.0,43.4136,43.4451,43.4136,43.4451,19300.0
2013-10-16 11:40:00,55.1,55.11,55.09,55.11,51000.0,43.4372,43.4451,43.4293,43.4451,51000.0
2013-10-16 11:45:00,55.11,55.12,55.09,55.1,47000.0,43.4451,43.453,43.4293,43.4372,47000.0
2013-10-16 11:50:00,55.09,55.1,55.08,55.1,23400.0,43.4293,43.4372,43.4214,43.4372,23400.0
2013-10-16 11:55:00,55.1,55.11,55.09,55.11,4700.0,43.4372,43.4451,43.4293,43.4451,4700.0
2013-10-16 12:00:00,55.1,55.11,55.1,55.11,15500.0,43.4372,43.4451,43.4372,43.4451,15500.0
2013-10-16 12:05:00,55.1,55.14,55.1,55.14,8400.0,43.4372,43.4687,43.4372,43.4687,8400.0
2013-10-16 12:10:00,55.14,55.14,55.13,55.13,17900.0,43.4687,43.4687,43.4609,43.4609,17900.0
2013-10-16 12:15:00,55.13,55.16,55.13,55.15,44300.0,43.4609,43.4845,43.4609,43.4766,44300.0
2013-10-16 12:20:00,55.15,55.16,55.13,55.16,29000.0,43.4766,43.4845,43.4609,43.4845,29000.0
2013-10-16 12:25:00,55.15,55.17,55.11,55.11,30900.0,43.4766,43.4924,43.4451,43.4451,30900.0
2013-10-16 12:30:00,55.11,55.11,55.07,55.1,17200.0,43.4451,43.4451,43.4136,43.4372,17200.0
2013-10-16 12:35:00,55.1,55.13,55.1,55.13,10100.0,43.4372,43.4609,43.4372,43.4609,10100.0
2013-10-16 12:40:00,55.14,55.16,55.13,55.13,17200.0,43.4687,43.4845,43.4609,43.4609,17200.0
2013-10-16 12:45:00,55.13,55.14,55.13,55.13,21300.0,43.4609,43.4687,43.4609,43.4609,21300.0
2013-10-16 12:50:00,55.12,55.13,55.12,55.13,8200.0,43.453,43.4609,43.453,43.4609,8200.0
2013-10-16 12:55:00,55.12,55.12,55.1,55.11,16300.0,43.453,43.453,43.4372,43.4451,16300.0
2013-10-16 13:00:00,55.11,55.11,55.11,55.11,7900.0,43.4451,43.4451,43.4451,43.4451,7900.0
2013-10-16 13:05:00,55.1,55.11,55.1,55.11,2800.0,43.4372,43.4451,43.4372,43.4451,2800.0
2013-10-16 13:10:00,55.11,55.11,55.1,55.11,8900.0,43.4451,43.4451,43.4372,43.4451,8900.0
2013-10-16 13:15:00,55.12,55.14,55.12,55.14,18000.0,43.453,43.4687,43.453,43.4687,18000.0
2013-10-16 13:20:00,55.13,55.14,55.13,55.13,14100.0,43.4609,43.4687,43.4609,43.4609,14100.0
2013-10-16 13:25:00,55.14,55.2,55.14,55.2,40500.0,43.4687,43.516,43.4687,43.516,40500.0
2013-10-16 13:30:00,55.19,55.2,55.19,55.2,4800.0,43.5082,43.516,43.5082,43.516,4800.0
2013-10-16 13:35:00,55.19,55.22,55.19,55.22,10200.0,43.5082,43.5318,43.5082,43.5318,10200.0
2013-10-16 13:40:00,55.22,55.22,55.2,55.2,52000.0,43.5318,43.5318,43.516,43.516,52000.0
2013-10-16 13:45:00,55.21,55.21,55.2,55.21,5000.0,43.5239,43.5239,43.516,43.5239,5000.0
2013-10-16 13:50:00,55.21,55.21,55.2,55.21,4100.0,43.5239,43.5239,43.516,43.5239,4100.0
2013-10-16 13:55:00,55.2,55.2,55.17,55.17,44500.0,43.516,43.516,43.4924,43.4924,44500.0
2013-10-16 14:00:00,55.17,55.17,55.16,55.16,13600.0,43.4924,43.4924,43.4845,43.4845,13600.0
2013-10-16 14:05:00,55.16,55.17,55.15,55.17,6400.0,43.4845,43.4924,43.4766,43.4924,6400.0
2013-10-16 14:10:00,55.17,55.17,55.16,55.16,2400.0,43.4924,43.4924,43.4845,43.4845,2400.0
2013-10-16 14:15:00,55.16,55.17,55.15,55.16,15400.0,43.4845,43.4924,43.4766,43.4845,15400.0
2013-10-16 14:20:00,55.16,55.16,55.15,55.16,5900.0,43.4845,43.4845,43.4766,43.4845,5900.0
2013-10-16 14:25:00,55.16,55.16,55.1,55.1,38400.0,43.4845,43.4845,43.4372,43.4372,38400.0
2013-10-16 14:30:00,55.1,55.11,55.1,55.11,11000.0,43.4372,43.4451,43.4372,43.4451,11000.0
2013-10-16 14:35:00,55.1,55.11,55.09,55.09,21300.0,43.4372,43.4451,43.4293,43.4293,21300.0
2013-10-16 14:40:00,55.08,55.1,55.06,55.1,36800.0,43.4214,43.4372,43.4057,43.4372,36800.0
2013-10-16 14:45:00,55.1,55.13,55.1,55.13,16500.0,43.4372,43.4609,43.4372,43.4609,16500.0
2013-10-16 14:50:00,55.13,55.13,55.12,55.12,17300.0,43.4609,43.4609,43.453,43.453,17300.0
2013-10-16 14:55:00,55.11,55.11,55.09,55.09,23300.0,43.4451,43.4451,43.4293,43.4293,23300.0
2013-10-16 15:00:00,55.1,55.1,55.07,55.08,46700.0,43.4372,43.4372,43.4136,43.4214,46700.0
2013-10-16 15:05:00,55.08,55.1,55.08,55.1,22500.0,43.4214,43.4372,43.4214,43.4372,22500.0
2013-10-16 15:10:00,55.09,55.11,55.09,55.11,6900.0,43.4293,43.4451,43.4293,43.4451,6900.0
2013-10-16 15:15:00,55.11,55.14,55.11,55.14,22100.0,43.4451,43.4687,43.4451,43.4687,22100.0
2013-10-16 15:20:00,55.14,55.14,55.13,55.14,10400.0,43.4687,43.4687,43.4609,43.4687,10400.0
2013-10-16 15:25:00,55.14,55.14,55.1,55.12,42100.0,43.4687,43.4687,43.4372,43.453,42100.0
2013-10-16 15:30:00,55.11,55.12,55.11,55.11,7200.0,43.4451,43.453,43.4451,43.4451,7200.0
2013-10-16 15:35:00,55.11,55.12,55.11,55.12,8500.0,43.4451,43.453,43.4451,43.453,8500.0
2013-10-16 15:40:00,55.12,55.13,55.12,55.13,9400.0,43.453,43.4609,43.453,43.4609,9400.0
2013-10-16 15:45:00,55.13,55.18,55.13,55.18,65600.0,43.4609,43.5003,43.4609,43.5003,65600.0
2013-10-16 15:50:00,55.18,55.19,55.17,55.19,46100.0,43.5003,43.5082,43.4924,43.5082,46100.0
2013-10-16 15:55:00,55.19,55.22,55.18,55.2,49500.0,43.5082,43.5318,43.5003,43.516,49500.0
2013-10-17 09:30:00,55.18,55.26,55.18,55.24,33700.0,43.5003,43.5633,43.5003,43.5476,33700.0
2013-10-17 09:35:00,55.21,55.29,55.21,55.29,27700.0,43.5239,43.587,43.5239,43.587,27700.0
2013-10-17 09:40:00,55.28,55.31,55.28,55.29,33700.0,43.5791,43.6028,43.5791,43.587,33700.0
2013-10-17 09:45:00,55.29,55.3,55.29,55.3,28200.0,43.587,43.5949,43.587,43.5949,28200.0
2013-10-17 09:50:00,55.3,55.31,55.27,55.28,22500.0,43.5949,43.6028,43.5712,43.5791,22500.0
2013-10-17 09:55:00,55.28,55.31,55.28,55.31,12700.0,43.5791,43.6028,43.5791,43.6028,12700.0
2013-10-17 10:00:00,55.31,55.35,55.28,55.35,23800.0,43.6028,43.6343,43.5791,43.6343,23800.0
2013-10-17 10:05:00,55.35,55.39,55.33,55.33,42900.0,43.6343,43.6658,43.6185,43.6185,42900.0
2013-10-17 10:10:00,55.34,55.35,55.32,55.33,12700.0,43.6264,43.6343,43.6106,43.6185,12700.0
2013-10-17 10:15:00,55.33,55.36,55.33,55.36,25400.0,43.6185,43.6422,43.6185,43.6422,25400.0
2013-10-17 10:20:00,55.35,55.39,55.34,55.35,146800.0,43.6343,43.6658,43.6264,43.6343,146800.0
2013-10-17 10:25:00,55.35,55.39,55.35,55.38,21000.0,43.6343,43.6658,43.6343,43.6579,21000.0
2013-10-17 10:30:00,55.38,55.4,55.38,55.39,15500.0,43.6579,43.6737,43.6579,43.6658,15500.0
2013-10-17 10:35:00,55.38,55.39,55.37,55.38,19800.0,43.6579,43.6658,43.6501,43.6579,19800.0
2013-10-17 10:40:00,55.39,55.41,55.39,55.4,32600.0,43.6658,43.6816,43.6658,43.6737,32600.0
2013-10-17 10:45:00,55.39,55.4,55.37,55.37,23700.0,43.6658,43.6737,43.6501,43.6501,23700.0
2013-10-17 10:50:00,55.37,55.39,55.37,55.37,17700.0,43.6501,43.6658,43.6501,43.6501,17700.0
2013-10-17 10:55:00,55.38,55.38,55.36,55.37,7600.0,43.6579,43.6579,43.6422,43.6501,7600.0
2013-10-17 11:00:00,55.37,55.41,55.37,55.41,12400.0,43.6501,43.6816,43.6501,43.6816,12400.0
2013-10-17 11:05:00,55.41,55.43,55.4,55.43,9400.0,43.6816,43.6974,43.6737,43.6974,9400.0
2013-10-17 11:10:00,55.42,55.43,55.42,55.43,3800.0,43.6895,43.6974,43.6895,43.6974,3800.0
2013-10-17 11:15:00,55.43,55.45,55.43,55.44,10200.0,43.6974,43.7131,43.6974,43.7052,10200.0
2013-10-17 11:20:00,55.44,55.45,55.43,55.44,10000.0,43.7052,43.7131,43.6974,43.7052,10000.0
2013-10-17 11:25:00,55.44,55.45,55.44,55.44,7700.0,43.7052,43.7131,43.7052,43.7052,7700.0
2013-10-17 11:30:00,55.46,55.48,55.46,55.48,9800.0,43.721,43.7368,43.721,43.7368,9800.0
2013-10-17 11:35:00,55.48,55.5,55.47,55.48,27300.0,43.7368,43.7525,43.7289,43.7368,27300.0
2013-10-17 11:40:00,55.49,55.5,55.48,55.5,9000.0,43.7447,43.7525,43.7368,43.7525,9000.0
2013-10-17 11:45:00,55.5,55.53,55.5,55.52,15300.0,43.7525,43.7762,43.7525,43.7683,15300.0
2013-10-17 11:50:00,55.53,55.53,55.52,55.52,17800.0,43.7762,43.7762,43.7683,43.7683,17800.0
2013-10-17 11:55:00,55.52,55.53,55.52,55.52,9200.0,43.7683,43.7762,43.7683,43.7683,9200.0
2013-10-17 12:00:00,55.52,55.54,55.51,55.51,27400.0,43.7683,43.7841,43.7604,43.7604,27400.0
2013-10-17 12:05:00,55.52,55.52,55.51,55.51,7700.0,43.7683,43.7683,43.7604,43.7604,7700.0
2013-10-17 12:10:00,55.51,55.52,55.51,55.52,5800.0,43.7604,43.7683,43.7604,43.7683,5800.0
2013-10-17 12:15:00,55.52,55.56,55.52,55.56,15200.0,43.7683,43.7998,43.7683,43.7998,15200.0
2013-10-17 12:20:00,55.56,55.56,55.55,55.56,6800.0,43.7998,43.7998,43.792,43.7998,6800.0
2013-10-17 12:25:00,55.56,55.56,55.55,55.56,13400.0,43.7998,43.7998,43.792,43.7998,13400.0
2013-10-17 12:30:00,55.56,55.57,55.54,55.57,20300.0,43.7998,43.8077,43.7841,43.8077,20300.0
2013-10-17 12:35:00,55.57,55.58,55.57,55.58,12900.0,43.8077,43.8156,43.8077,43.8156,12900.0
2013-10-17 12:40:00,55.57,55.58,55.57,55.58,9300.0,43.8077,43.8156,43.8077,43.8156,9300.0
2013-10-17 12:45:00,55.58,55.59,55.57,55.58,15100.0,43.8156,43.8235,43.8077,43.8156,15100.0
2013-10-17 12:50:00,55.58,55.61,55.58,55.61,12200.0,43.8156,43.8393,43.8156,43.8393,12200.0
2013-10-17 12:55:00,55.61,55.62,55.6,55.61,9700.0,43.8393,43.8471,43.8314,43.8393,9700.0
2013-10-17 13:00:00,55.61,55.62,55.6,55.6,13200.0,43.8393,43.8471,43.8314,43.8314,13200.0
2013-10-17 13:05:00,55.61,55.61,55.6,55.61,13700.0,43.8393,43.8393,43.8314,43.8393,13700.0
2013-10-17 13:10:00,55.61,55.61,55.59,55.59,24900.0,43.8393,43.8393,43.8235,43.8235,24900.0
2013-10-17 13:15:00,55.58,55.58,55.55,55.55,12200.0,43.8156,43.8156,43.792,43.792,12200.0
2013-10-17 13:20:00,55.54,55.55,55.54,55.54,5900.0,43.7841,43.792,43.7841,43.7841,5900.0
2013-10-17 13:25:00,55.55,55.55,55.55,55.55,2800.0,43.792,43.792,43.792,43.792,2800.0
2013-10-17 13:30:00,55.55,55.56,55.54,55.56,7100.0,43.792,43.7998,43.7841,43.7998,7100.0
2013-10-17 13:35:00,55.56,55.57,55.55,55.56,17800.0,43.7998,43.8077,43.792,43.7998,17800.0
2013-10-17 13:40:00,55.56,55.56,55.56,55.56,6800.0,43.7998,43.7998,43.7998,43.7998,6800.0
2013-10-17 13:45:00,55.56,55.56,55.55,55.55,6200.0,43.7998,43.7998,43.792,43.792,6200.0
2013-10-17 13:50:00,55.54,55.55,55.53,55.55,13600.0,43.7841,43.792,43.7762,43.792,13600.0
2013-10-17 13:55:00,55.54,55.55,55.54,55.54,9600.0,43.7841,43.792,43.7841,43.7841,9600.0
2013-10-17 14:00:00,55.53,55.53,55.51,55.52,17700.0,43.7762,43.7762,43.7604,43.7683,17700.0
2013-10-17 14:05:00,55.52,55.53,55.52,55.53,17200.0,43.7683,43.7762,43.7683,43.7762,17200.0
2013-10-17 14:10:00,55.53,55.53,55.53,55.53,3200.0,43.7762,43.7762,43.7762,43.7762,3200.0
2013-10-17 14:15:00,55.53,55.53,55.51,55.51,24500.0,43.7762,43.7762,43.7604,43.7604,24500.0
2013-10-17 14:20:00,55.51,55.54,55.5,55.54,19500.0,43.7604,43.7841,43.7525,43.7841,19500.0
2013-10-17 14:25:00,55.54,55.54,55.52,55.53,9000.0,43.7841,43.7841,43.7683,43.7762,9000.0
2013-10-17 14:30:00,55.53,55.54,55.53,55.54,9300.0,43.7762,43.7841,43.7762,43.7841,9300.0
2013-10-17 14:35:00,55.54,55.55,55.54,55.55,18700.0,43.7841,43.792,43.7841,43.792,18700.0
2013-10-17 14:40:00,55.55,55.56,55.55,55.56,11900.0,43.792,43.7998,43.792,43.7998,11900.0
2013-10-17 14:45:00,55.55,55.56,55.55,55.56,11300.0,43.792,43.7998,43.792,43.7998,11300.0
2013-10-17 14:50:00,55.55,55.56,55.55,55.56,10400.0,43.792,43.7998,43.792,43.7998,10400.0
2013-10-17 14:55:00,55.55,55.58,55.55,55.58,21500.0,43.792,43.8156,43.792,43.8156,21500.0
2013-10-17 15:00:00,55.57,55.58,55.56,55.58,19000.0,43.8077,43.8156,43.7998,43.8156,19000.0
2013-10-17 15:05:00,55.58,55.61,55.58,55.61,6000.0,43.8156,43.8393,43.8156,43.8393,6000.0
2013-10-17 15:10:00,55.61,55.61,55.6,55.61,23800.0,43.8393,43.8393,43.8314,43.8393,23800.0
2013-10-17 15:15:00,55.61,55.61,55.6,55.61,9400.0,43.8393,43.8393,43.8314,43.8393,9400.0
2013-10-17 15:20:00,55.61,55.61,55.6,55.6,7200.0,43.8393,43.8393,43.8314,43.8314,7200.0
2013-10-17 15:25:00,55.61,55.63,55.61,55.63,6300.0,43.8393,43.855,43.8393,43.855,6300.0
2013-10-17 15:30:00,55.62,55.62,55.62,55.62,4600.0,43.8471,43.8471,43.8471,43.8471,4600.0
2013-10-17 15:35:00,55.62,55.64,55.62,55.64,14800.0,43.8471,43.8629,43.8471,43.8629,14800.0
2013-10-17 15:40:00,55.65,55.66,55.65,55.66,3300.0,43.8708,43.8787,43.8708,43.8787,3300.0
2013-10-17 15:45:00,55.67,55.71,55.67,55.71,16100.0,43.8866,43.9181,43.8866,43.9181,16100.0
2013-10-17 15:50:00,55.72,55.72,55.7,55.71,17200.0,43.926,43.926,43.9102,43.9181,17200.0
2013-10-17 15:55:00,55.71,55.73,55.7,55.71,11600.0,43.9181,43.9339,43.9102,43.9181,11600.0
2013-10-18 09:30:00,55.95,55.97,55.76,55.88,21000.0,44.1073,44.1231,43.9575,44.0521,21000.0
2013-10-18 09:35:00,55.85,55.85,55.81,55.82,16200.0,44.0285,44.0285,43.9969,44.0048,16200.0
2013-10-18 09:40:00,55.84,55.9,55.84,55.9,10400.0,44.0206,44.0679,44.0206,44.0679,10400.0
2013-10-18 09:45:00,55.9,55.92,55.89,55.9,14500.0,44.0679,44.0836,44.06,44.0679,14500.0
2013-10-18 09:50:00,55.92,55.94,55.92,55.94,6600.0,44.0836,44.0994,44.0836,44.0994,6600.0
2013-10-18 09:55:00,55.95,55.97,55.94,55.97,7500.0,44.1073,44.1231,44.0994,44.1231,7500.0
2013-10-18 10:00:00,55.97,55.98,55.94,55.94,13800.0,44.1231,44.1309,44.0994,44.0994,13800.0
2013-10-18 10:05:00,55.94,55.98,55.94,55.98,3600.0,44.0994,44.1309,44.0994,44.1309,3600.0
2013-10-18 10:10:00,55.97,55.97,55.9,55.92,64500.0,44.1231,44.1231,44.0679,44.0836,64500.0
2013-10-18 10:15:00,55.92,55.93,55.91,55.93,12200.0,44.0836,44.0915,44.0758,44.0915,12200.0
2013-10-18 10:20:00,55.91,55.93,55.91,55.91,4100.0,44.0758,44.0915,44.0758,44.0758,4100.0
2013-10-18 10:25:00,55.92,55.92,55.9,55.9,7400.0,44.0836,44.0836,44.0679,44.0679,7400.0
2013-10-18 10:30:00,55.89,55.89,55.84,55.85,50800.0,44.06,44.06,44.0206,44.0285,50800.0
2013-10-18 10:35:00,55.85,55.86,55.85,55.86,6900.0,44.0285,44.0363,44.0285,44.0363,6900.0
2013-10-18 10:40:00,55.87,55.9,55.87,55.89,5800.0,44.0442,44.0679,44.0442,44.06,5800.0
2013-10-18 10:45:00,55.89,55.91,55.89,55.91,3400.0,44.06,44.0758,44.06,44.0758,3400.0
2013-10-18 10:50:00,55.9,55.93,55.9,55.93,2100.0,44.0679,44.0915,44.0679,44.0915,2100.0
2013-10-18 10:55:00,55.93,55.94,55.91,55.91,6200.0,44.0915,44.0994,44.0758,44.0758,6200.0
2013-10-18 11:00:00,55.91,55.92,55.89,55.91,4000.0,44.0758,44.0836,44.06,44.0758,4000.0
2013-10-18 11:05:00,55.91,55.94,55.91,55.92,4900.0,44.0758,44.0994,44.0758,44.0836,4900.0
2013-10-18 11:10:00,55.93,55.96,55.93,55.96,4700.0,44.0915,44.1152,44.0915,44.1152,4700.0
2013-10-18 11:15:00,55.95,55.96,55.95,55.95,3100.0,44.1073,44.1152,44.1073,44.1073,3100.0
2013-10-18 11:20:00,55.95,55.95,55.93,55.93,4600.0,44.1073,44.1073,44.0915,44.0915,4600.0
2013-10-18 11:25:00,55.92,55.95,55.92,55.95,2200.0,44.0836,44.1073,44.0836,44.1073,2200.0
2013-10-18 11:30:00,55.95,55.98,55.95,55.98,3100.0,44.1073,44.1309,44.1073,44.1309,3100.0
2013-10-18 11:35:00,55.98,56.0,55.98,55.98,6600.0,44.1309,44.1467,44.1309,44.1309,6600.0
2013-10-18 11:40:00,55.99,56.0,55.98,55.99,81300.0,44.1388,44.1467,44.1309,44.1388,81300.0
2013-10-18 11:45:00,55.99,55.99,55.96,55.96,26000.0,44.1388,44.1388,44.1152,44.1152,26000.0
2013-10-18 11:50:00,55.96,55.96,55.94,55.94,6300.0,44.1152,44.1152,44.0994,44.0994,6300.0
2013-10-18 11:55:00,55.94,55.95,55.92,55.92,3200.0,44.0994,44.1073,44.0836,44.0836,3200.0
2013-10-18 12:00:00,55.92,55.92,55.91,55.92,3800.0,44.0836,44.0836,44.0758,44.0836,3800.0
2013-10-18 12:05:00,55.93,55.95,55.92,55.95,5700.0,44.0915,44.1073,44.0836,44.1073,5700.0
2013-10-18 12:10:00,55.95,55.96,55.95,55.96,9700.0,44.1073,44.1152,44.1073,44.1152,9700.0
2013-10-18 12:15:00,55.95,55.96,55.95,55.95,2000.0,44.1073,44.1152,44.1073,44.1073,2000.0
2013-10-18 12:20:00,55.95,55.96,55.94,55.95,5100.0,44.1073,44.1152,44.0994,44.1073,5100.0
2013-10-18 12:25:00,55.95,55.95,55.94,55.95,900.0,44.1073,44.1073,44.0994,44.1073,900.0
2013-10-18 12:30:00,55.95,55.96,55.94,55.95,12600.0,44.1073,44.1152,44.0994,44.1073,12600.0
2013-10-18 12:35:00,55.95,55.96,55.95,55.95,43300.0,44.1073,44.1152,44.1073,44.1073,43300.0
2013-10-18 12:40:00,55.95,55.98,55.95,55.96,15100.0,44.1073,44.1309,44.1073,44.1152,15100.0
2013-10-18 12:45:00,55.96,55.97,55.96,55.97,1500.0,44.1152,44.1231,44.1152,44.1231,1500.0
2013-10-18 12:50:00,55.98,55.99,55.98,55.98,5900.0,44.1309,44.1388,44.1309,44.1309,5900.0
2013-10-18 12:55:00,55.99,55.99,55.95,55.96,6400.0,44.1388,44.1388,44.1073,44.1152,6400.0
2013-10-18 13:00:00,55.96,55.98,55.96,55.98,2900.0,44.1152,44.1309,44.1152,44.1309,2900.0
2013-10-18 13:05:00,55.98,56.01,55.98,56.01,6600.0,44.1309,44.1546,44.1309,44.1546,6600.0
2013-10-18 13:10:00,56.01,56.02,56.01,56.01,6600.0,44.1546,44.1625,44.1546,44.1546,6600.0
2013-10-18 13:15:00,56.01,56.02,56.0,56.01,6700.0,44.1546,44.1625,44.1467,44.1546,6700.0
2013-10-18 13:20:00,56.01,56.01,56.0,56.0,6500.0,44.1546,44.1546,44.1467,44.1467,6500.0
2013-10-18 13:25:00,55.99,56.03,55.99,56.01,12500.0,44.1388,44.1704,44.1388,44.1546,12500.0
2013-10-18 13:30:00,56.02,56.02,55.99,56.0,13700.0,44.1625,44.1625,44.1388,44.1467,13700.0
2013-10-18 13:35:00,55.99,56.01,55.99,56.0,5500.0,44.1388,44.1546,44.1388,44.1467,5500.0
2013-10-18 13:40:00,56.01,56.02,56.01,56.02,4900.0,44.1546,44.1625,44.1546,44.1625,4900.0
2013-10-18 13:45:00,56.03,56.03,56.02,56.02,4600.0,44.1704,44.1704,44.1625,44.1625,4600.0
2013-10-18 13:50:00,56.02,56.04,56.02,56.04,2100.0,44.1625,44.1782,44.1625,44.1782,2100.0
2013-10-18 13:55:00,56.04,56.05,56.04,56.05,3600.0,44.1782,44.1861,44.1782,44.1861,3600.0
2013-10-18 14:00:00,56.05,56.06,56.04,56.05,6100.0,44.1861,44.194,44.1782,44.1861,6100.0
2013-10-18 14:05:00,56.05,56.05,56.03,56.05,6200.0,44.1861,44.1861,44.1704,44.1861,6200.0
2013-10-18 14:10:00,56.04,56.04,56.01,56.01,5000.0,44.1782,44.1782,44.1546,44.1546,5000.0
2013-10-18 14:15:00,56.01,56.02,56.01,56.01,23800.0,44.1546,44.1625,44.1546,44.1546,23800.0
2013-10-18 14:20:00,56.01,56.03,56.01,56.03,2900.0,44.1546,44.1704,44.1546,44.1704,2900.0
2013-10-18 14:25:00,56.02,56.03,56.02,56.02,3600.0,44.1625,44.1704,44.1625,44.1625,3600.0
2013-10-18 14:30:00,56.03,56.04,56.02,56.04,4700.0,44.1704,44.1782,44.1625,44.1782,4700.0
2013-10-18 14:35:00,56.04,56.05,56.04,56.05,4500.0,44.1782,44.1861,44.1782,44.1861,4500.0
2013-10-18 14:40:00,56.05,56.08,56.05,56.08,11500.0,44.1861,44.2098,44.1861,44.2098,11500.0
2013-10-18 14:45:00,56.07,56.08,56.07,56.07,6700.0,44.2019,44.2098,44.2019,44.2019,6700.0
2013-10-18 14:50:00,56.07,56.07,56.06,56.06,2400.0,44.2019,44.2019,44.194,44.194,2400.0
2013-10-18 14:55:00,56.06,56.06,56.03,56.04,4200.0,44.194,44.194,44.1704,44.1782,4200.0
2013-10-18 15:00:00,56.03,56.04,56.02,56.02,3400.0,44.1704,44.1782,44.1625,44.1625,3400.0
2013-10-18 15:05:00,56.03,56.04,56.02,56.03,2800.0,44.1704,44.1782,44.1625,44.1704,2800.0
2013-10-18 15:10:00,56.03,56.04,56.01,56.02,8600.0,44.1704,44.1782,44.1546,44.1625,8600.0
2013-10-18 15:15:00,56.02,56.02,56.0,56.01,10400.0,44.1625,44.1625,44.1467,44.1546,10400.0
2013-10-18 15:20:00,56.01,56.02,56.01,56.01,5700.0,44.1546,44.1625,44.1546,44.1546,5700.0
2013-10-18 15:25:00,56.01,56.02,56.01,56.02,2700.0,44.1546,44.1625,44.1546,44.1625,2700.0
2013-10-18 15:30:00,56.03,56.04,56.0,56.0,6800.0,44.1704,44.1782,44.1467,44.1467,6800.0
2013-10-18 15:35:00,56.01,56.01,55.99,55.99,12200.0,44.1546,44.1546,44.1388,44.1388,12200.0
2013-10-18 15:40:00,56.0,56.0,55.99,55.99,3300.0,44.1467,44.1467,44.1388,44.1388,3300.0
2013-10-18 15:45:00,56.0,56.02,56.0,56.01,8500.0,44.1467,44.1625,44.1467,44.1546,8500.0
2013-10-18 15:50:00,56.01,56.04,56.0,56.04,18900.0,44.1546,44.1782,44.1467,44.1782,18900.0
2013-10-18 15:55:00,56.04,56.04,56.02,56.04,16100.0,44.1782,44.1782,44.1625,44.1782,16100.0
2013-10-21 09:30:00,56.07,56.07,56.01,56.04,39600.0,44.2019,44.2019,44.1546,44.1782,39600.0
2013-10-21 09:35:00,56.03,56.04,56.0,56.02,47500.0,44.1704,44.1782,44.1467,44.1625,47500.0
2013-10-21 09:40:00,56.01,56.02,55.98,56.02,25700.0,44.1546,44.1625,44.1309,44.1625,25700.0
2013-10-21 09:45:00,56.01,56.03,56.0,56.03,17200.0,44.1546,44.1704,44.1467,44.1704,17200.0
2013-10-21 09:50:00,56.03,56.05,56.03,56.04,6700.0,44.1704,44.1861,44.1704,44.1782,6700.0
2013-10-21 09:55:00,56.05,56.09,56.04,56.09,11700.0,44.1861,44.2177,44.1782,44.2177,11700.0
2013-10-21 10:00:00,56.09,56.13,56.09,56.12,6300.0,44.2177,44.2492,44.2177,44.2413,6300.0
2013-10-21 10:05:00,56.12,56.12,56.1,56.1,4700.0,44.2413,44.2413,44.2255,44.2255,4700.0
2013-10-21 10:10:00,56.1,56.1,56.07,56.07,2600.0,44.2255,44.2255,44.2019,44.2019,2600.0
2013-10-21 10:15:00,56.07,56.07,56.04,56.05,10000.0,44.2019,44.2019,44.1782,44.1861,10000.0
2013-10-21 10:20:00,56.04,56.07,56.04,56.07,4700.0,44.1782,44.2019,44.1782,44.2019,4700.0
2013-10-21 10:25:00,56.08,56.09,56.05,56.05,524200.0,44.2098,44.2177,44.1861,44.1861,524200.0
2013-10-21 10:30:00,56.04,56.06,56.04,56.05,4200.0,44.1782,44.194,44.1782,44.1861,4200.0
2013-10-21 10:35:00,56.05,56.05,56.03,56.04,542100.0,44.1861,44.1861,44.1704,44.1782,542100.0
2013-10-21 10:40:00,56.04,56.05,56.0,56.0,32400.0,44.1782,44.1861,44.1467,44.1467,32400.0
2013-10-21 10:45:00,56.0,56.03,56.0,56.02,51000.0,44.1467,44.1704,44.1467,44.1625,51000.0
2013-10-21 10:50:00,56.02,56.02,55.99,55.99,30100.0,44.1625,44.1625,44.1388,44.1388,30100.0
2013-10-21 10:55:00,55.99,56.02,55.99,56.01,20500.0,44.1388,44.1625,44.1388,44.1546,20500.0
2013-10-21 11:00:00,56.01,56.02,56.01,56.02,2300.0,44.1546,44.1625,44.1546,44.1625,2300.0
2013-10-21 11:05:00,56.02,56.03,56.0,56.01,4500.0,44.1625,44.1704,44.1467,44.1546,4500.0
2013-10-21 11:10:00,56.02,56.04,56.02,56.04,11600.0,44.1625,44.1782,44.1625,44.1782,11600.0
2013-10-21 11:15:00,56.04,56.05,56.03,56.04,21500.0,44.1782,44.1861,44.1704,44.1782,21500.0
2013-10-21 11:20:00,56.04,56.04,56.02,56.02,2800.0,44.1782,44.1782,44.1625,44.1625,2800.0
2013-10-21 11:25:00,56.03,56.03,56.03,56.03,1200.0,44.1704,44.1704,44.1704,44.1704,1200.0
2013-10-21 11:30:00,56.04,56.05,56.03,56.03,3000.0,44.1782,44.1861,44.1704,44.1704,3000.0
2013-10-21 11:35:00,56.04,56.05,56.02,56.02,24800.0,44.1782,44.1861,44.1625,44.1625,24800.0
2013-10-21 11:40:00,56.02,56.03,56.02,56.02,16300.0,44.1625,44.1704,44.1625,44.1625,16300.0
2013-10-21 11:45:00,56.02,56.02,56.01,56.01,40500.0,44.1625,44.1625,44.1546,44.1546,40500.0
2013-10-21 11:50:00,56.02,56.02,56.01,56.02,3200.0,44.1625,44.1625,44.1546,44.1625,3200.0
2013-10-21 11:55:00,56.02,56.05,56.02,56.05,4700.0,44.1625,44.1861,44.1625,44.1861,4700.0
2013-10-21 12:00:00,56.04,56.05,56.04,56.05,2200.0,44.1782,44.1861,44.1782,44.1861,2200.0
2013-10-21 12:05:00,56.05,56.05,56.03,56.03,6400.0,44.1861,44.1861,44.1704,44.1704,6400.0
2013-10-21 12:10:00,56.03,56.03,56.03,56.03,4000.0,44.1704,44.1704,44.1704,44.1704,4000.0
2013-10-21 12:15:00,56.03,56.04,56.03,56.04,8800.0,44.1704,44.1782,44.1704,44.1782,8800.0
2013-10-21 12:20:00,56.04,56.05,56.04,56.05,46800.0,44.1782,44.1861,44.1782,44.1861,46800.0
2013-10-21 12:25:00,56.05,56.05,56.04,56.05,5400.0,44.1861,44.1861,44.1782,44.1861,5400.0
2013-10-21 12:30:00,56.05,56.05,56.04,56.05,7600.0,44.1861,44.1861,44.1782,44.1861,7600.0
2013-10-21 12:35:00,56.05,56.06,56.05,56.06,5900.0,44.1861,44.194,44.1861,44.194,5900.0
2013-10-21 12:40:00,56.06,56.06,56.03,56.04,15600.0,44.194,44.194,44.1704,44.1782,15600.0
2013-10-21 12:45:00,56.04,56.05,56.04,56.05,3700.0,44.1782,44.1861,44.1782,44.1861,3700.0
2013-10-21 12:50:00,56.05,56.05,56.05,56.05,5200.0,44.1861,44.1861,44.1861,44.1861,5200.0
2013-10-21 12:55:00,56.05,56.07,56.05,56.07,14900.0,44.1861,44.2019,44.1861,44.2019,14900.0
2013-10-21 13:00:00,56.07,56.07,56.06,56.06,8000.0,44.2019,44.2019,44.194,44.194,8000.0
2013-10-21 13:05:00,56.07,56.08,56.07,56.07,11000.0,44.2019,44.2098,44.2019,44.2019,11000.0
2013-10-21 13:10:00,56.08,56.08,56.08,56.08,800.0,44.2098,44.2098,44.2098,44.2098,800.0
2013-10-21 13:15:00,56.08,56.08,56.07,56.08,6700.0,44.2098,44.2098,44.2019,44.2098,6700.0
2013-10-21 13:20:00,56.08,56.08,56.07,56.07,3400.0,44.2098,44.2098,44.2019,44.2019,3400.0
2013-10-21 13:25:00,56.07,56.07,56.06,56.06,7000.0,44.2019,44.2019,44.194,44.194,7000.0
2013-10-21 13:30:00,56.06,56.07,56.06,56.06,9000.0,44.194,44.2019,44.194,44.194,9000.0
2013-10-21 13:35:00,56.07,56.08,56.05,56.07,28200.0,44.2019,44.2098,44.1861,44.2019,28200.0
2013-10-21 13:40:00,56.07,56.08,56.06,56.06,18500.0,44.2019,44.2098,44.194,44.194,18500.0
2013-10-21 13:45:00,56.06,56.06,56.05,56.06,1500.0,44.194,44.194,44.1861,44.194,1500.0
2013-10-21 13:50:00,56.06,56.07,56.05,56.06,2700.0,44.194,44.2019,44.1861,44.194,2700.0
2013-10-21 13:55:00,56.07,56.07,56.07,56.07,200.0,44.2019,44.2019,44.2019,44.2019,200.0
2013-10-21 14:00:00,56.07,56.07,56.03,56.03,6500.0,44.2019,44.2019,44.1704,44.1704,6500.0
2013-10-21 14:05:00,56.04,56.04,56.04,56.04,500.0,44.1782,44.1782,44.1782,44.1782,500.0
2013-10-21 14:10:00,56.04,56.04,56.03,56.03,4300.0,44.1782,44.1782,44.1704,44.1704,4300.0
2013-10-21 14:15:00,56.03,56.04,56.03,56.03,1900.0,44.1704,44.1782,44.1704,44.1704,1900.0
2013-10-21 14:20:00,56.03,56.03,55.98,55.99,9800.0,44.1704,44.1704,44.1309,44.1388,9800.0
2013-10-21 14:25:00,55.98,55.99,55.97,55.99,3300.0,44.1309,44.1388,44.1231,44.1388,3300.0
2013-10-21 14:30:00,55.99,56.0,55.98,55.99,9300.0,44.1388,44.1467,44.1309,44.1388,9300.0
2013-10-21 14:35:00,56.0,56.0,56.0,56.0,3300.0,44.1467,44.1467,44.1467,44.1467,3300.0
2013-10-21 14:40:00,56.01,56.01,56.0,56.0,2100.0,44.1546,44.1546,44.1467,44.1467,2100.0
2013-10-21 14:45:00,56.0,56.02,56.0,56.02,1500.0,44.1467,44.1625,44.1467,44.1625,1500.0
2013-10-21 14:50:00,56.01,56.02,56.01,56.02,4400.0,44.1546,44.1625,44.1546,44.1625,4400.0
2013-10-21 14:55:00,56.01,56.01,55.99,55.99,12000.0,44.1546,44.1546,44.1388,44.1388,12000.0
2013-10-21 15:00:00,55.99,56.01,55.98,56.01,9400.0,44.1388,44.1546,44.1309,44.1546,9400.0
2013-10-21 15:05:00,56.02,56.03,56.02,56.03,16000.0,44.1625,44.1704,44.1625,44.1704,16000.0
2013-10-21 15:10:00,56.03,56.03,56.03,56.03,2800.0,44.1704,44.1704,44.1704,44.1704,2800.0
2013-10-21 15:15:00,56.03,56.05,56.03,56.05,4900.0,44.1704,44.1861,44.1704,44.1861,4900.0
2013-10-21 15:20:00,56.05,56.05,56.04,56.05,1900.0,44.1861,44.1861,44.1782,44.1861,1900.0
2013-10-21 15:25:00,56.05,56.05,56.03,56.04,2500.0,44.1861,44.1861,44.1704,44.1782,2500.0
2013-10-21 15:30:00,56.03,56.04,56.02,56.03,3000.0,44.1704,44.1782,44.1625,44.1704,3000.0
2013-10-21 15:35:00,56.03,56.03,56.02,56.03,1800.0,44.1704,44.1704,44.1625,44.1704,1800.0
2013-10-21 15:40:00,56.03,56.03,56.02,56.03,3500.0,44.1704,44.1704,44.1625,44.1704,3500.0
2013-10-21 15:45:00,56.03,56.05,56.03,56.05,5100.0,44.1704,44.1861,44.1704,44.1861,5100.0
2013-10-21 15:50:00,56.05,56.06,56.04,56.06,18600.0,44.1861,44.194,44.1782,44.194,18600.0
2013-10-21 15:55:00,56.06,56.08,56.05,56.08,9100.0,44.194,44.2098,44.1861,44.2098,9100.0
2013-10-22 09:30:00,56.29,56.37,56.26,56.37,32600.0,44.3753,44.4384,44.3517,44.4384,32600.0
2013-10-22 09:35:00,56.39,56.4,56.35,56.35,3700.0,44.4542,44.462,44.4226,44.4226,3700.0
2013-10-22 09:40:00,56.36,56.38,56.36,56.38,22700.0,44.4305,44.4463,44.4305,44.4463,22700.0
2013-10-22 09:45:00,56.37,56.39,56.37,56.38,1700.0,44.4384,44.4542,44.4384,44.4463,1700.0
2013-10-22 09:50:00,56.38,56.5,56.38,56.5,8000.0,44.4463,44.5409,44.4463,44.5409,8000.0
2013-10-22 09:55:00,56.5,56.52,56.49,56.51,4900.0,44.5409,44.5566,44.533,44.5488,4900.0
2013-10-22 10:00:00,56.51,56.58,56.51,56.58,9600.0,44.5488,44.6039,44.5488,44.6039,9600.0
2013-10-22 10:05:00,56.58,56.59,56.57,56.58,5100.0,44.6039,44.6118,44.5961,44.6039,5100.0
2013-10-22 10:10:00,56.58,56.61,56.57,56.6,9900.0,44.6039,44.6276,44.5961,44.6197,9900.0
2013-10-22 10:15:00,56.61,56.64,56.61,56.63,11500.0,44.6276,44.6512,44.6276,44.6434,11500.0
2013-10-22 10:20:00,56.63,56.66,56.62,56.62,39000.0,44.6434,44.667,44.6355,44.6355,39000.0
2013-10-22 10:25:00,56.63,56.63,56.59,56.59,7800.0,44.6434,44.6434,44.6118,44.6118,7800.0
2013-10-22 10:30:00,56.59,56.6,56.59,56.59,21600.0,44.6118,44.6197,44.6118,44.6118,21600.0
2013-10-22 10:35:00,56.59,56.61,56.59,56.61,19700.0,44.6118,44.6276,44.6118,44.6276,19700.0
2013-10-22 10:40:00,56.59,56.59,56.56,56.56,9300.0,44.6118,44.6118,44.5882,44.5882,9300.0
2013-10-22 10:45:00,56.55,56.55,56.5,56.5,10700.0,44.5803,44.5803,44.5409,44.5409,10700.0
2013-10-22 10:50:00,56.49,56.49,56.42,56.42,31200.0,44.533,44.533,44.4778,44.4778,31200.0
2013-10-22 10:55:00,56.41,56.42,56.34,56.42,34500.0,44.4699,44.4778,44.4147,44.4778,34500.0
2013-10-22 11:00:00,56.42,56.46,56.42,56.45,7100.0,44.4778,44.5093,44.4778,44.5015,7100.0
2013-10-22 11:05:00,56.46,56.48,56.43,56.45,8000.0,44.5093,44.5251,44.4857,44.5015,8000.0
2013-10-22 11:10:00,56.46,56.47,56.41,56.41,7800.0,44.5093,44.5172,44.4699,44.4699,7800.0
2013-10-22 11:15:00,56.41,56.43,56.39,56.43,4500.0,44.4699,44.4857,44.4542,44.4857,4500.0
2013-10-22 11:20:00,56.42,56.43,56.37,56.38,12600.0,44.4778,44.4857,44.4384,44.4463,12600.0
2013-10-22 11:25:00,56.38,56.4,56.38,56.4,4600.0,44.4463,44.462,44.4463,44.462,4600.0
2013-10-22 11:30:00,56.4,56.42,56.36,56.38,6300.0,44.462,44.4778,44.4305,44.4463,6300.0
2013-10-22 11:35:00,56.41,56.45,56.41,56.44,8300.0,44.4699,44.5015,44.4699,44.4936,8300.0
2013-10-22 11:40:00,56.44,56.46,56.43,56.45,5700.0,44.4936,44.5093,44.4857,44.5015,5700.0
2013-10-22 11:45:00,56.45,56.47,56.44,56.47,8700.0,44.5015,44.5172,44.4936,44.5172,8700.0
2013-10-22 11:50:00,56.47,56.5,56.47,56.5,7700.0,44.5172,44.5409,44.5172,44.5409,7700.0
2013-10-22 11:55:00,56.49,56.51,56.49,56.5,1400.0,44.533,44.5488,44.533,44.5409,1400.0
2013-10-22 12:00:00,56.51,56.51,56.48,56.49,8500.0,44.5488,44.5488,44.5251,44.533,8500.0
2013-10-22 12:05:00,56.49,56.5,56.48,56.49,1800.0,44.533,44.5409,44.5251,44.533,1800.0
2013-10-22 12:10:00,56.49,56.49,56.44,56.44,4000.0,44.533,44.533,44.4936,44.4936,4000.0
2013-10-22 12:15:00,56.45,56.46,56.43,56.44,1200.0,44.5015,44.5093,44.4857,44.4936,1200.0
2013-10-22 12:20:00,56.44,56.47,56.44,56.47,11800.0,44.4936,44.5172,44.4936,44.5172,11800.0
2013-10-22 12:25:00,56.47,56.47,56.45,56.45,2700.0,44.5172,44.5172,44.5015,44.5015,2700.0
2013-10-22 12:30:00,56.44,56.45,56.43,56.44,4200.0,44.4936,44.5015,44.4857,44.4936,4200.0
2013-10-22 12:35:00,56.45,56.45,56.42,56.42,2500.0,44.5015,44.5015,44.4778,44.4778,2500.0
2013-10-22 12:40:00,56.42,56.43,56.4,56.4,2000.0,44.4778,44.4857,44.462,44.462,2000.0
2013-10-22 12:45:00,56.41,56.41,56.39,56.39,700.0,44.4699,44.4699,44.4542,44.4542,700.0
2013-10-22 12:50:00,56.41,56.42,56.41,56.42,1300.0,44.4699,44.4778,44.4699,44.4778,1300.0
2013-10-22 12:55:00,56.44,56.44,56.42,56.44,6700.0,44.4936,44.4936,44.4778,44.4936,6700.0
2013-10-22 13:00:00,56.44,56.44,56.43,56.44,3000.0,44.4936,44.4936,44.4857,44.4936,3000.0
2013-10-22 13:05:00,56.45,56.48,56.45,56.47,2500.0,44.5015,44.5251,44.5015,44.5172,2500.0
2013-10-22 13:10:00,56.46,56.46,56.46,56.46,1200.0,44.5093,44.5093,44.5093,44.5093,1200.0
2013-10-22 13:15:00,56.46,56.48,56.46,56.48,300.0,44.5093,44.5251,44.5093,44.5251,300.0
2013-10-22 13:20:00,56.48,56.48,56.47,56.47,2100.0,44.5251,44.5251,44.5172,44.5172,2100.0
2013-10-22 13:25:00,56.47,56.48,56.46,56.46,2400.0,44.5172,44.5251,44.5093,44.5093,2400.0
2013-10-22 13:30:00,56.47,56.48,56.44,56.46,10200.0,44.5172,44.5251,44.4936,44.5093,10200.0
2013-10-22 13:35:00,56.49,56.49,56.47,56.49,3700.0,44.533,44.533,44.5172,44.533,3700.0
2013-10-22 13:40:00,56.48,56.49,56.48,56.49,2300.0,44.5251,44.533,44.5251,44.533,2300.0
2013-10-22 13:45:00,56.49,56.51,56.48,56.49,29200.0,44.533,44.5488,44.5251,44.533,29200.0
2013-10-22 13:50:00,56.5,56.52,56.5,56.52,5400.0,44.5409,44.5566,44.5409,44.5566,5400.0
2013-10-22 13:55:00,56.53,56.53,56.51,56.51,2100.0,44.5645,44.5645,44.5488,44.5488,2100.0
2013-10-22 14:00:00,56.51,56.53,56.51,56.52,3700.0,44.5488,44.5645,44.5488,44.5566,3700.0
2013-10-22 14:05:00,56.52,56.53,56.51,56.51,3300.0,44.5566,44.5645,44.5488,44.5488,3300.0
2013-10-22 14:10:00,56.53,56.54,56.53,56.53,6100.0,44.5645,44.5724,44.5645,44.5645,6100.0
2013-10-22 14:15:00,56.54,56.54,56.53,56.54,8300.0,44.5724,44.5724,44.5645,44.5724,8300.0
2013-10-22 14:20:00,56.53,56.53,56.48,56.48,4300.0,44.5645,44.5645,44.5251,44.5251,4300.0
2013-10-22 14:25:00,56.48,56.49,56.46,56.48,6000.0,44.5251,44.533,44.5093,44.5251,6000.0
2013-10-22 14:30:00,56.47,56.51,56.47,56.5,13500.0,44.5172,44.5488,44.5172,44.5409,13500.0
2013-10-22 14:35:00,56.51,56.51,56.5,56.51,8600.0,44.5488,44.5488,44.5409,44.5488,8600.0
2013-10-22 14:40:00,56.51,56.52,56.51,56.52,2300.0,44.5488,44.5566,44.5488,44.5566,2300.0
2013-10-22 14:45:00,56.53,56.57,56.53,56.56,1900.0,44.5645,44.5961,44.5645,44.5882,1900.0
2013-10-22 14:50:00,56.57,56.57,56.55,56.56,5800.0,44.5961,44.5961,44.5803,44.5882,5800.0
2013-10-22 14:55:00,56.57,56.57,56.55,56.55,4300.0,44.5961,44.5961,44.5803,44.5803,4300.0
2013-10-22 15:00:00,56.55,56.58,56.55,56.57,3400.0,44.5803,44.6039,44.5803,44.5961,3400.0
2013-10-22 15:05:00,56.59,56.59,56.58,56.58,1900.0,44.6118,44.6118,44.6039,44.6039,1900.0
2013-10-22 15:10:00,56.59,56.62,56.59,56.61,4600.0,44.6118,44.6355,44.6118,44.6276,4600.0
2013-10-22 15:15:00,56.59,56.6,56.56,56.58,5000.0,44.6118,44.6197,44.5882,44.6039,5000.0
2013-10-22 15:20:00,56.58,56.59,56.57,56.59,2500.0,44.6039,44.6118,44.5961,44.6118,2500.0
2013-10-22 15:25:00,56.59,56.6,56.58,56.59,5800.0,44.6118,44.6197,44.6039,44.6118,5800.0
2013-10-22 15:30:00,56.58,56.59,56.55,56.55,31800.0,44.6039,44.6118,44.5803,44.5803,31800.0
2013-10-22 15:35:00,56.57,56.57,56.55,56.55,2600.0,44.5961,44.5961,44.5803,44.5803,2600.0
2013-10-22 15:40:00,56.54,56.56,56.54,56.56,5400.0,44.5724,44.5882,44.5724,44.5882,5400.0
2013-10-22 15:45:00,56.55,56.55,56.49,56.49,8700.0,44.5803,44.5803,44.533,44.533,8700.0
2013-10-22 15:50:00,56.49,56.52,56.49,56.52,18900.0,44.533,44.5566,44.533,44.5566,18900.0
2013-10-22 15:55:00,56.51,56.52,56.47,56.49,36300.0,44.5488,44.5566,44.5172,44.533,36300.0
2013-10-23 09:30:00,56.17,56.17,56.06,56.13,23600.0,44.2807,44.2807,44.194,44.2492,23600.0
2013-10-23 09:35:00,56.11,56.11,56.06,56.08,4800.0,44.2334,44.2334,44.194,44.2098,4800.0
2013-10-23 09:40:00,56.09,56.12,56.06,56.06,4200.0,44.2177,44.2413,44.194,44.194,4200.0
2013-10-23 09:45:00,56.07,56.08,56.05,56.05,5100.0,44.2019,44.2098,44.1861,44.1861,5100.0
2013-10-23 09:50:00,56.07,56.07,56.0,56.01,46100.0,44.2019,44.2019,44.1467,44.1546,46100.0
2013-10-23 09:55:00,56.01,56.01,55.95,55.95,4900.0,44.1546,44.1546,44.1073,44.1073,4900.0
2013-10-23 10:00:00,55.93,55.96,55.91,55.94,6700.0,44.0915,44.1152,44.0758,44.0994,6700.0
2013-10-23 10:05:00,55.94,55.98,55.94,55.98,6100.0,44.0994,44.1309,44.0994,44.1309,6100.0
2013-10-23 10:10:00,55.99,56.03,55.98,56.03,13000.0,44.1388,44.1704,44.1309,44.1704,13000.0
2013-10-23 10:15:00,56.04,56.04,56.01,56.02,6900.0,44.1782,44.1782,44.1546,44.1625,6900.0
2013-10-23 10:20:00,56.03,56.04,55.94,55.96,7000.0,44.1704,44.1782,44.0994,44.1152,7000.0
2013-10-23 10:25:00,55.97,55.98,55.93,55.94,10200.0,44.1231,44.1309,44.0915,44.0994,10200.0
2013-10-23 10:30:00,55.94,55.98,55.93,55.98,10300.0,44.0994,44.1309,44.0915,44.1309,10300.0
2013-10-23 10:35:00,55.99,56.0,55.97,56.0,5000.0,44.1388,44.1467,44.1231,44.1467,5000.0
2013-10-23 10:40:00,56.01,56.03,55.99,56.0,26000.0,44.1546,44.1704,44.1388,44.1467,26000.0
2013-10-23 10:45:00,56.0,56.0,55.95,55.96,15700.0,44.1467,44.1467,44.1073,44.1152,15700.0
2013-10-23 10:50:00,55.95,55.95,55.88,55.92,43000.0,44.1073,44.1073,44.0521,44.0836,43000.0
2013-10-23 10:55:00,55.93,55.98,55.93,55.97,25100.0,44.0915,44.1309,44.0915,44.1231,25100.0
2013-10-23 11:00:00,55.98,56.01,55.97,56.0,6000.0,44.1309,44.1546,44.1231,44.1467,6000.0
2013-10-23 11:05:00,56.0,56.01,55.99,55.99,6900.0,44.1467,44.1546,44.1388,44.1388,6900.0
2013-10-23 11:10:00,56.0,56.0,55.95,55.96,4700.0,44.1467,44.1467,44.1073,44.1152,4700.0
2013-10-23 11:15:00,55.96,55.98,55.96,55.98,3500.0,44.1152,44.1309,44.1152,44.1309,3500.0
2013-10-23 11:20:00,55.99,56.06,55.98,56.06,5600.0,44.1388,44.194,44.1309,44.194,5600.0
2013-10-23 11:25:00,56.04,56.04,56.01,56.01,4000.0,44.1782,44.1782,44.1546,44.1546,4000.0
2013-10-23 11:30:00,56.02,56.07,56.02,56.05,1500.0,44.1625,44.2019,44.1625,44.1861,1500.0
2013-10-23 11:35:00,56.03,56.05,56.01,56.03,5600.0,44.1704,44.1861,44.1546,44.1704,5600.0
2013-10-23 11:40:00,56.05,56.07,56.05,56.05,2900.0,44.1861,44.2019,44.1861,44.1861,2900.0
2013-10-23 11:45:00,56.05,56.09,56.05,56.08,2800.0,44.1861,44.2177,44.1861,44.2098,2800.0
2013-10-23 11:50:00,56.09,56.09,56.04,56.04,1700.0,44.2177,44.2177,44.1782,44.1782,1700.0
2013-10-23 11:55:00,56.05,56.07,56.05,56.06,2900.0,44.1861,44.2019,44.1861,44.194,2900.0
2013-10-23 12:00:00,56.06,56.07,56.05,56.05,3400.0,44.194,44.2019,44.1861,44.1861,3400.0
2013-10-23 12:05:00,56.03,56.04,56.02,56.03,11000.0,44.1704,44.1782,44.1625,44.1704,11000.0
2013-10-23 12:10:00,56.03,56.03,56.02,56.03,2600.0,44.1704,44.1704,44.1625,44.1704,2600.0
2013-10-23 12:15:00,56.04,56.05,56.02,56.02,3500.0,44.1782,44.1861,44.1625,44.1625,3500.0
2013-10-23 12:20:00,56.03,56.03,56.0,56.0,2500.0,44.1704,44.1704,44.1467,44.1467,2500.0
2013-10-23 12:25:00,56.01,56.01,56.0,56.0,4200.0,44.1546,44.1546,44.1467,44.1467,4200.0
2013-10-23 12:30:00,56.0,56.01,56.0,56.0,1600.0,44.1467,44.1546,44.1467,44.1467,1600.0
2013-10-23 12:35:00,56.0,56.03,56.0,56.02,2400.0,44.1467,44.1704,44.1467,44.1625,2400.0
2013-10-23 12:40:00,56.02,56.02,56.0,56.0,6100.0,44.1625,44.1625,44.1467,44.1467,6100.0
2013-10-23 12:45:00,56.01,56.02,56.0,56.02,1800.0,44.1546,44.1625,44.1467,44.1625,1800.0
2013-10-23 12:50:00,56.04,56.04,56.03,56.03,2800.0,44.1782,44.1782,44.1704,44.1704,2800.0
2013-10-23 12:55:00,56.04,56.08,56.04,56.08,11200.0,44.1782,44.2098,44.1782,44.2098,11200.0
2013-10-23 13:00:00,56.07,56.07,56.05,56.06,4000.0,44.2019,44.2019,44.1861,44.194,4000.0
2013-10-23 13:05:00,56.06,56.08,56.05,56.06,7400.0,44.194,44.2098,44.1861,44.194,7400.0
2013-10-23 13:10:00,56.06,56.06,56.05,56.05,400.0,44.194,44.194,44.1861,44.1861,400.0
2013-10-23 13:15:00,56.04,56.06,56.04,56.06,5600.0,44.1782,44.194,44.1782,44.194,5600.0
2013-10-23 13:20:00,56.06,56.06,56.05,56.05,5300.0,44.194,44.194,44.1861,44.1861,5300.0
2013-10-23 13:25:00,56.05,56.08,56.05,56.07,9400.0,44.1861,44.2098,44.1861,44.2019,9400.0
2013-10-23 13:30:00,56.08,56.08,56.05,56.05,2200.0,44.2098,44.2098,44.1861,44.1861,2200.0
2013-10-23 13:35:00,56.05,56.06,56.05,56.05,3400.0,44.1861,44.194,44.1861,44.1861,3400.0
2013-10-23 13:40:00,56.04,56.04,56.02,56.02,3300.0,44.1782,44.1782,44.1625,44.1625,3300.0
2013-10-23 13:45:00,56.02,56.03,56.02,56.03,3600.0,44.1625,44.1704,44.1625,44.1704,3600.0
2013-10-23 13:50:00,56.03,56.07,56.03,56.06,3300.0,44.1704,44.2019,44.1704,44.194,3300.0
2013-10-23 13:55:00,56.07,56.08,56.04,56.04,3800.0,44.2019,44.2098,44.1782,44.1782,3800.0
2013-10-23 14:00:00,56.03,56.04,56.03,56.03,1600.0,44.1704,44.1782,44.1704,44.1704,1600.0
2013-10-23 14:05:00,56.03,56.05,56.03,56.03,2000.0,44.1704,44.1861,44.1704,44.1704,2000.0
2013-10-23 14:10:00,56.03,56.05,56.03,56.04,3200.0,44.1704,44.1861,44.1704,44.1782,3200.0
2013-10-23 14:15:00,56.05,56.06,56.04,56.04,4700.0,44.1861,44.194,44.1782,44.1782,4700.0
2013-10-23 14:20:00,56.04,56.05,56.03,56.04,5400.0,44.1782,44.1861,44.1704,44.1782,5400.0
2013-10-23 14:25:00,56.04,56.04,56.03,56.04,2600.0,44.1782,44.1782,44.1704,44.1782,2600.0
2013-10-23 14:30:00,56.04,56.06,56.04,56.06,10300.0,44.1782,44.194,44.1782,44.194,10300.0
2013-10-23 14:35:00,56.06,56.06,56.03,56.05,9600.0,44.194,44.194,44.1704,44.1861,9600.0
2013-10-23 14:40:00,56.05,56.1,56.05,56.1,5100.0,44.1861,44.2255,44.1861,44.2255,5100.0
2013-10-23 14:45:00,56.11,56.11,56.09,56.09,9600.0,44.2334,44.2334,44.2177,44.2177,9600.0
2013-10-23 14:50:00,56.1,56.11,56.08,56.08,4600.0,44.2255,44.2334,44.2098,44.2098,4600.0
2013-10-23 14:55:00,56.08,56.09,56.07,56.09,3000.0,44.2098,44.2177,44.2019,44.2177,3000.0
2013-10-23 15:00:00,56.08,56.11,56.08,56.1,6800.0,44.2098,44.2334,44.2098,44.2255,6800.0
2013-10-23 15:05:00,56.1,56.11,56.08,56.08,4900.0,44.2255,44.2334,44.2098,44.2098,4900.0
2013-10-23 15:10:00,56.08,56.09,56.07,56.07,11500.0,44.2098,44.2177,44.2019,44.2019,11500.0
2013-10-23 15:15:00,56.07,56.07,56.03,56.03,12500.0,44.2019,44.2019,44.1704,44.1704,12500.0
2013-10-23 15:20:00,56.03,56.04,56.02,56.02,6800.0,44.1704,44.1782,44.1625,44.1625,6800.0
2013-10-23 15:25:00,56.03,56.03,56.02,56.02,9000.0,44.1704,44.1704,44.1625,44.1625,9000.0
2013-10-23 15:30:00,56.03,56.05,56.02,56.05,4600.0,44.1704,44.1861,44.1625,44.1861,4600.0
2013-10-23 15:35:00,56.05,56.08,56.05,56.05,9200.0,44.1861,44.2098,44.1861,44.1861,9200.0
2013-10-23 15:40:00,56.05,56.06,56.05,56.06,17400.0,44.1861,44.194,44.1861,44.194,17400.0
2013-10-23 15:45:00,56.06,56.07,56.04,56.05,23400.0,44.194,44.2019,44.1782,44.1861,23400.0
2013-10-23 15:50:00,56.05,56.06,56.04,56.05,12900.0,44.1861,44.194,44.1782,44.1861,12900.0
2013-10-23 15:55:00,56.05,56.05,56.03,56.05,32300.0,44.1861,44.1861,44.1704,44.1861,32300.0
2013-10-24 09:30:00,56.28,56.29,56.21,56.23,30500.0,44.3674,44.3753,44.3123,44.328,30500.0
2013-10-24 09:35:00,56.2,56.21,56.16,56.16,4300.0,44.3044,44.3123,44.2728,44.2728,4300.0
2013-10-24 09:40:00,56.13,56.14,56.12,56.12,8000.0,44.2492,44.2571,44.2413,44.2413,8000.0
2013-10-24 09:45:00,56.11,56.13,56.1,56.13,4200.0,44.2334,44.2492,44.2255,44.2492,4200.0
2013-10-24 09:50:00,56.13,56.16,56.11,56.16,4000.0,44.2492,44.2728,44.2334,44.2728,4000.0
2013-10-24 09:55:00,56.16,56.18,56.15,56.17,5700.0,44.2728,44.2886,44.265,44.2807,5700.0
2013-10-24 10:00:00,56.16,56.16,56.14,56.15,3300.0,44.2728,44.2728,44.2571,44.265,3300.0
2013-10-24 10:05:00,56.12,56.16,56.12,56.16,2300.0,44.2413,44.2728,44.2413,44.2728,2300.0
2013-10-24 10:10:00,56.16,56.2,56.15,56.18,5200.0,44.2728,44.3044,44.265,44.2886,5200.0
2013-10-24 10:15:00,56.18,56.2,56.18,56.2,3600.0,44.2886,44.3044,44.2886,44.3044,3600.0
2013-10-24 10:20:00,56.2,56.22,56.19,56.19,15700.0,44.3044,44.3201,44.2965,44.2965,15700.0
2013-10-24 10:25:00,56.18,56.18,56.13,56.15,5400.0,44.2886,44.2886,44.2492,44.265,5400.0
2013-10-24 10:30:00,56.14,56.16,56.12,56.13,7200.0,44.2571,44.2728,44.2413,44.2492,7200.0
2013-10-24 10:35:00,56.14,56.19,56.14,56.17,4600.0,44.2571,44.2965,44.2571,44.2807,4600.0
2013-10-24 10:40:00,56.17,56.19,56.15,56.19,5700.0,44.2807,44.2965,44.265,44.2965,5700.0
2013-10-24 10:45:00,56.18,56.19,56.17,56.18,2700.0,44.2886,44.2965,44.2807,44.2886,2700.0
2013-10-24 10:50:00,56.17,56.18,56.16,56.16,3400.0,44.2807,44.2886,44.2728,44.2728,3400.0
2013-10-24 10:55:00,56.17,56.19,56.17,56.19,30600.0,44.2807,44.2965,44.2807,44.2965,30600.0
2013-10-24 11:00:00,56.2,56.21,56.19,56.19,6600.0,44.3044,44.3123,44.2965,44.2965,6600.0
2013-10-24 11:05:00,56.22,56.23,56.21,56.23,4700.0,44.3201,44.328,44.3123,44.328,4700.0
2013-10-24 11:10:00,56.23,56.25,56.22,56.23,9100.0,44.328,44.3438,44.3201,44.328,9100.0
2013-10-24 11:15:00,56.24,56.24,56.21,56.22,4000.0,44.3359,44.3359,44.3123,44.3201,4000.0
2013-10-24 11:20:00,56.23,56.25,56.22,56.24,3400.0,44.328,44.3438,44.3201,44.3359,3400.0
2013-10-24 11:25:00,56.24,56.25,56.24,56.25,4300.0,44.3359,44.3438,44.3359,44.3438,4300.0
2013-10-24 11:30:00,56.24,56.25,56.24,56.25,2200.0,44.3359,44.3438,44.3359,44.3438,2200.0
2013-10-24 11:35:00,56.25,56.25,56.24,56.24,3400.0,44.3438,44.3438,44.3359,44.3359,3400.0
2013-10-24 11:40:00,56.25,56.25,56.24,56.24,2900.0,44.3438,44.3438,44.3359,44.3359,2900.0
2013-10-24 11:45:00,56.23,56.25,56.23,56.25,2400.0,44.328,44.3438,44.328,44.3438,2400.0
2013-10-24 11:50:00,56.25,56.26,56.25,56.26,14200.0,44.3438,44.3517,44.3438,44.3517,14200.0
2013-10-24 11:55:00,56.26,56.26,56.25,56.26,1200.0,44.3517,44.3517,44.3438,44.3517,1200.0
2013-10-24 12:00:00,56.26,56.26,56.24,56.24,4900.0,44.3517,44.3517,44.3359,44.3359,4900.0
2013-10-24 12:05:00,56.24,56.25,56.24,56.25,2200.0,44.3359,44.3438,44.3359,44.3438,2200.0
2013-10-24 12:10:00,56.24,56.26,56.24,56.26,1800.0,44.3359,44.3517,44.3359,44.3517,1800.0
2013-10-24 12:15:00,56.26,56.27,56.23,56.23,12400.0,44.3517,44.3596,44.328,44.328,12400.0
2013-10-24 12:20:00,56.24,56.25,56.24,56.25,1900.0,44.3359,44.3438,44.3359,44.3438,1900.0
2013-10-24 12:25:00,56.26,56.27,56.25,56.25,700.0,44.3517,44.3596,44.3438,44.3438,700.0
2013-10-24 12:30:00,56.26,56.26,56.21,56.21,6600.0,44.3517,44.3517,44.3123,44.3123,6600.0
2013-10-24 12:35:00,56.21,56.21,56.21,56.21,600.0,44.3123,44.3123,44.3123,44.3123,600.0
2013-10-24 12:40:00,56.21,56.21,56.19,56.19,1900.0,44.3123,44.3123,44.2965,44.2965,1900.0
2013-10-24 12:45:00,56.19,56.22,56.19,56.22,6300.0,44.2965,44.3201,44.2965,44.3201,6300.0
2013-10-24 12:50:00,56.22,56.22,56.22,56.22,2200.0,44.3201,44.3201,44.3201,44.3201,2200.0
2013-10-24 12:55:00,56.22,56.27,56.22,56.26,8800.0,44.3201,44.3596,44.3201,44.3517,8800.0
2013-10-24 13:00:00,56.26,56.26,56.25,56.26,5100.0,44.3517,44.3517,44.3438,44.3517,5100.0
2013-10-24 13:05:00,56.25,56.25,56.25,56.25,500.0,44.3438,44.3438,44.3438,44.3438,500.0
2013-10-24 13:10:00,56.25,56.25,56.24,56.24,3600.0,44.3438,44.3438,44.3359,44.3359,3600.0
2013-10-24 13:15:00,56.24,56.24,56.2,56.22,8800.0,44.3359,44.3359,44.3044,44.3201,8800.0
2013-10-24 13:20:00,56.22,56.24,56.22,56.24,6300.0,44.3201,44.3359,44.3201,44.3359,6300.0
2013-10-24 13:25:00,56.24,56.25,56.24,56.24,4300.0,44.3359,44.3438,44.3359,44.3359,4300.0
2013-10-24 13:30:00,56.24,56.25,56.24,56.24,2900.0,44.3359,44.3438,44.3359,44.3359,2900.0
2013-10-24 13:35:00,56.25,56.25,56.22,56.24,4300.0,44.3438,44.3438,44.3201,44.3359,4300.0
2013-10-24 13:40:00,56.24,56.25,56.24,56.25,1500.0,44.3359,44.3438,44.3359,44.3438,1500.0
2013-10-24 13:45:00,56.25,56.25,56.24,56.24,14800.0,44.3438,44.3438,44.3359,44.3359,14800.0
2013-10-24 13:50:00,56.24,56.24,56.23,56.24,24300.0,44.3359,44.3359,44.328,44.3359,24300.0
2013-10-24 13:55:00,56.23,56.24,56.23,56.24,5600.0,44.328,44.3359,44.328,44.3359,5600.0
2013-10-24 14:00:00,56.23,56.24,56.23,56.23,3000.0,44.328,44.3359,44.328,44.328,3000.0
2013-10-24 14:05:00,56.23,56.24,56.23,56.23,6100.0,44.328,44.3359,44.328,44.328,6100.0
2013-10-24 14:10:00,56.22,56.25,56.22,56.24,8000.0,44.3201,44.3438,44.3201,44.3359,8000.0
2013-10-24 14:15:00,56.24,56.27,56.24,56.27,1300.0,44.3359,44.3596,44.3359,44.3596,1300.0
2013-10-24 14:20:00,56.27,56.27,56.26,56.26,2900.0,44.3596,44.3596,44.3517,44.3517,2900.0
2013-10-24 14:25:00,56.26,56.28,56.26,56.28,3400.0,44.3517,44.3674,44.3517,44.3674,3400.0
2013-10-24 14:30:00,56.27,56.27,56.26,56.27,2000.0,44.3596,44.3596,44.3517,44.3596,2000.0
2013-10-24 14:35:00,56.27,56.28,56.27,56.27,3800.0,44.3596,44.3674,44.3596,44.3596,3800.0
2013-10-24 14:40:00,56.27,56.3,56.27,56.3,3200.0,44.3596,44.3832,44.3596,44.3832,3200.0
2013-10-24 14:45:00,56.29,56.3,56.28,56.29,6500.0,44.3753,44.3832,44.3674,44.3753,6500.0
2013-10-24 14:50:00,56.3,56.3,56.3,56.3,2100.0,44.3832,44.3832,44.3832,44.3832,2100.0
2013-10-24 14:55:00,56.3,56.32,56.29,56.32,11500.0,44.3832,44.399,44.3753,44.399,11500.0
2013-10-24 15:00:00,56.32,56.32,56.3,56.3,4900.0,44.399,44.399,44.3832,44.3832,4900.0
2013-10-24 15:05:00,56.3,56.31,56.3,56.3,3100.0,44.3832,44.3911,44.3832,44.3832,3100.0
2013-10-24 15:10:00,56.29,56.3,56.29,56.3,5800.0,44.3753,44.3832,44.3753,44.3832,5800.0
2013-10-24 15:15:00,56.3,56.3,56.28,56.28,3100.0,44.3832,44.3832,44.3674,44.3674,3100.0
2013-10-24 15:20:00,56.28,56.29,56.28,56.29,1800.0,44.3674,44.3753,44.3674,44.3753,1800.0
2013-10-24 15:25:00,56.29,56.3,56.28,56.29,4300.0,44.3753,44.3832,44.3674,44.3753,4300.0
2013-10-24 15:30:00,56.29,56.29,56.27,56.27,4800.0,44.3753,44.3753,44.3596,44.3596,4800.0
2013-10-24 15:35:00,56.26,56.28,56.26,56.27,8300.0,44.3517,44.3674,44.3517,44.3596,8300.0
2013-10-24 15:40:00,56.26,56.27,56.25,56.25,4700.0,44.3517,44.3596,44.3438,44.3438,4700.0
2013-10-24 15:45:00,56.25,56.26,56.25,56.25,11000.0,44.3438,44.3517,44.3438,44.3438,11000.0
2013-10-24 15:50:00,56.26,56.28,56.25,56.27,16300.0,44.3517,44.3674,44.3438,44.3596,16300.0
2013-10-24 15:55:00,56.27,56.29,56.27,56.28,31600.0,44.3596,44.3753,44.3596,44.3674,31600.0
2013-10-25 09:30:00,56.3,56.3,56.18,56.26,45500.0,44.3832,44.3832,44.2886,44.3517,45500.0
2013-10-25 09:35:00,56.27,56.27,56.24,56.26,5300.0,44.3596,44.3596,44.3359,44.3517,5300.0
2013-10-25 09:40:00,56.25,56.26,56.23,56.23,8600.0,44.3438,44.3517,44.328,44.328,8600.0
2013-10-25 09:45:00,56.24,56.24,56.19,56.22,5700.0,44.3359,44.3359,44.2965,44.3201,5700.0
2013-10-25 09:50:00,56.21,56.25,56.21,56.25,3100.0,44.3123,44.3438,44.3123,44.3438,3100.0
2013-10-25 09:55:00,56.23,56.27,56.22,56.25,5800.0,44.328,44.3596,44.3201,44.3438,5800.0
2013-10-25 10:00:00,56.25,56.3,56.25,56.29,9500.0,44.3438,44.3832,44.3438,44.3753,9500.0
2013-10-25 10:05:00,56.28,56.29,56.26,56.26,3800.0,44.3674,44.3753,44.3517,44.3517,3800.0
2013-10-25 10:10:00,56.27,56.27,56.21,56.22,27400.0,44.3596,44.3596,44.3123,44.3201,27400.0
2013-10-25 10:15:00,56.22,56.25,56.21,56.23,49800.0,44.3201,44.3438,44.3123,44.328,49800.0
2013-10-25 10:20:00,56.23,56.23,56.19,56.21,2600.0,44.328,44.328,44.2965,44.3123,2600.0
2013-10-25 10:25:00,56.2,56.21,56.17,56.18,6500.0,44.3044,44.3123,44.2807,44.2886,6500.0
2013-10-25 10:30:00,56.16,56.2,56.16,56.18,9200.0,44.2728,44.3044,44.2728,44.2886,9200.0
2013-10-25 10:35:00,56.18,56.23,56.18,56.2,5000.0,44.2886,44.328,44.2886,44.3044,5000.0
2013-10-25 10:40:00,56.2,56.21,56.19,56.19,6700.0,44.3044,44.3123,44.2965,44.2965,6700.0
2013-10-25 10:45:00,56.19,56.21,56.18,56.21,1000.0,44.2965,44.3123,44.2886,44.3123,1000.0
2013-10-25 10:50:00,56.22,56.23,56.21,56.23,12000.0,44.3201,44.328,44.3123,44.328,12000.0
2013-10-25 10:55:00,56.22,56.22,56.2,56.21,6800.0,44.3201,44.3201,44.3044,44.3123,6800.0
2013-10-25 11:00:00,56.21,56.23,56.19,56.21,1600.0,44.3123,44.328,44.2965,44.3123,1600.0
2013-10-25 11:05:00,56.22,56.24,56.18,56.18,10700.0,44.3201,44.3359,44.2886,44.2886,10700.0
2013-10-25 11:10:00,56.18,56.22,56.18,56.21,2400.0,44.2886,44.3201,44.2886,44.3123,2400.0
2013-10-25 11:15:00,56.21,56.22,56.2,56.21,3600.0,44.3123,44.3201,44.3044,44.3123,3600.0
2013-10-25 11:20:00,56.22,56.23,56.21,56.23,2500.0,44.3201,44.328,44.3123,44.328,2500.0
2013-10-25 11:25:00,56.22,56.23,56.22,56.23,2800.0,44.3201,44.328,44.3201,44.328,2800.0
2013-10-25 11:30:00,56.23,56.27,56.23,56.25,11700.0,44.328,44.3596,44.328,44.3438,11700.0
2013-10-25 11:35:00,56.25,56.25,56.24,56.24,2300.0,44.3438,44.3438,44.3359,44.3359,2300.0
2013-10-25 11:40:00,56.25,56.26,56.23,56.25,8500.0,44.3438,44.3517,44.328,44.3438,8500.0
2013-10-25 11:45:00,56.25,56.26,56.23,56.23,9800.0,44.3438,44.3517,44.328,44.328,9800.0
2013-10-25 11:50:00,56.21,56.21,56.2,56.21,2800.0,44.3123,44.3123,44.3044,44.3123,2800.0
2013-10-25 11:55:00,56.2,56.21,56.18,56.21,13300.0,44.3044,44.3123,44.2886,44.3123,13300.0
2013-10-25 12:00:00,56.21,56.21,56.19,56.19,2800.0,44.3123,44.3123,44.2965,44.2965,2800.0
2013-10-25 12:05:00,56.19,56.21,56.19,56.21,700.0,44.2965,44.3123,44.2965,44.3123,700.0
2013-10-25 12:10:00,56.2,56.2,56.17,56.18,3900.0,44.3044,44.3044,44.2807,44.2886,3900.0
2013-10-25 12:15:00,56.19,56.19,56.19,56.19,2300.0,44.2965,44.2965,44.2965,44.2965,2300.0
2013-10-25 12:20:00,56.19,56.2,56.12,56.14,552500.0,44.2965,44.3044,44.2413,44.2571,552500.0
2013-10-25 12:25:00,56.15,56.15,56.12,56.12,142500.0,44.265,44.265,44.2413,44.2413,142500.0
2013-10-25 12:30:00,56.12,56.13,56.12,56.13,24700.0,44.2413,44.2492,44.2413,44.2492,24700.0
2013-10-25 12:35:00,56.13,56.17,56.13,56.17,24400.0,44.2492,44.2807,44.2492,44.2807,24400.0
2013-10-25 12:40:00,56.17,56.18,56.17,56.18,15200.0,44.2807,44.2886,44.2807,44.2886,15200.0
2013-10-25 12:45:00,56.18,56.2,56.17,56.2,18500.0,44.2886,44.3044,44.2807,44.3044,18500.0
2013-10-25 12:50:00,56.2,56.21,56.19,56.2,14000.0,44.3044,44.3123,44.2965,44.3044,14000.0
2013-10-25 12:55:00,56.19,56.2,56.19,56.2,5300.0,44.2965,44.3044,44.2965,44.3044,5300.0
2013-10-25 13:00:00,56.2,56.21,56.2,56.21,8100.0,44.3044,44.3123,44.3044,44.3123,8100.0
2013-10-25 13:05:00,56.21,56.21,56.2,56.21,1700.0,44.3123,44.3123,44.3044,44.3123,1700.0
2013-10-25 13:10:00,56.21,56.22,56.2,56.22,3400.0,44.3123,44.3201,44.3044,44.3201,3400.0
2013-10-25 13:15:00,56.23,56.24,56.23,56.24,1200.0,44.328,44.3359,44.328,44.3359,1200.0
2013-10-25 13:20:00,56.23,56.23,56.19,56.21,12400.0,44.328,44.328,44.2965,44.3123,12400.0
2013-10-25 13:25:00,56.2,56.21,56.2,56.21,1000.0,44.3044,44.3123,44.3044,44.3123,1000.0
2013-10-25 13:30:00,56.2,56.2,56.2,56.2,2600.0,44.3044,44.3044,44.3044,44.3044,2600.0
2013-10-25 13:35:00,56.2,56.2,56.2,56.2,900.0,44.3044,44.3044,44.3044,44.3044,900.0
2013-10-25 13:40:00,56.21,56.21,56.2,56.2,2800.0,44.3123,44.3123,44.3044,44.3044,2800.0
2013-10-25 13:45:00,56.21,56.21,56.2,56.2,2400.0,44.3123,44.3123,44.3044,44.3044,2400.0
2013-10-25 13:50:00,56.2,56.21,56.19,56.19,9400.0,44.3044,44.3123,44.2965,44.2965,9400.0
2013-10-25 13:55:00,56.19,56.2,56.19,56.2,1000.0,44.2965,44.3044,44.2965,44.3044,1000.0
2013-10-25 14:00:00,56.2,56.22,56.2,56.21,3100.0,44.3044,44.3201,44.3044,44.3123,3100.0
2013-10-25 14:05:00,56.21,56.25,56.21,56.24,3800.0,44.3123,44.3438,44.3123,44.3359,3800.0
2013-10-25 14:10:00,56.23,56.24,56.23,56.24,1700.0,44.328,44.3359,44.328,44.3359,1700.0
2013-10-25 14:15:00,56.24,56.24,56.24,56.24,1800.0,44.3359,44.3359,44.3359,44.3359,1800.0
2013-10-25 14:20:00,56.24,56.24,56.23,56.24,1600.0,44.3359,44.3359,44.328,44.3359,1600.0
2013-10-25 14:25:00,56.24,56.26,56.24,56.25,5100.0,44.3359,44.3517,44.3359,44.3438,5100.0
2013-10-25 14:30:00,56.25,56.25,56.24,56.24,3200.0,44.3438,44.3438,44.3359,44.3359,3200.0
2013-10-25 14:35:00,56.24,56.26,56.23,56.24,3300.0,44.3359,44.3517,44.328,44.3359,3300.0
2013-10-25 14:40:00,56.24,56.26,56.24,56.26,3900.0,44.3359,44.3517,44.3359,44.3517,3900.0
2013-10-25 14:45:00,56.25,56.26,56.25,56.26,2000.0,44.3438,44.3517,44.3438,44.3517,2000.0
2013-10-25 14:50:00,56.26,56.26,56.25,56.26,1900.0,44.3517,44.3517,44.3438,44.3517,1900.0
2013-10-25 14:55:00,56.26,56.26,56.25,56.26,1800.0,44.3517,44.3517,44.3438,44.3517,1800.0
2013-10-25 15:00:00,56.26,56.26,56.24,56.25,7400.0,44.3517,44.3517,44.3359,44.3438,7400.0
2013-10-25 15:05:00,56.24,56.25,56.22,56.23,4800.0,44.3359,44.3438,44.3201,44.328,4800.0
2013-10-25 15:10:00,56.23,56.25,56.23,56.24,9300.0,44.328,44.3438,44.328,44.3359,9300.0
2013-10-25 15:15:00,56.23,56.25,56.23,56.25,800.0,44.328,44.3438,44.328,44.3438,800.0
2013-10-25 15:20:00,56.24,56.25,56.24,56.25,3800.0,44.3359,44.3438,44.3359,44.3438,3800.0
2013-10-25 15:25:00,56.25,56.25,56.25,56.25,1400.0,44.3438,44.3438,44.3438,44.3438,1400.0
2013-10-25 15:30:00,56.25,56.27,56.25,56.27,3600.0,44.3438,44.3596,44.3438,44.3596,3600.0
2013-10-25 15:35:00,56.27,56.27,56.26,56.27,5400.0,44.3596,44.3596,44.3517,44.3596,5400.0
2013-10-25 15:40:00,56.27,56.28,56.26,56.28,1900.0,44.3596,44.3674,44.3517,44.3674,1900.0
2013-10-25 15:45:00,56.28,56.31,56.27,56.31,6100.0,44.3674,44.3911,44.3596,44.3911,6100.0
2013-10-25 15:50:00,56.31,56.31,56.3,56.3,7200.0,44.3911,44.3911,44.3832,44.3832,7200.0
2013-10-25 15:55:00,56.3,56.32,56.3,56.31,17500.0,44.3832,44.399,44.3832,44.3911,17500.0
2013-10-28 09:30:00,56.33,56.34,56.23,56.23,24800.0,44.4069,44.4147,44.328,44.328,24800.0
2013-10-28 09:35:00,56.23,56.28,56.22,56.25,6800.0,44.328,44.3674,44.3201,44.3438,6800.0
2013-10-28 09:40:00,56.24,56.26,56.22,56.25,11500.0,44.3359,44.3517,44.3201,44.3438,11500.0
2013-10-28 09:45:00,56.27,56.3,56.27,56.3,1800.0,44.3596,44.3832,44.3596,44.3832,1800.0
2013-10-28 09:50:00,56.29,56.3,56.26,56.27,6700.0,44.3753,44.3832,44.3517,44.3596,6700.0
2013-10-28 09:55:00,56.28,56.3,56.28,56.29,1300.0,44.3674,44.3832,44.3674,44.3753,1300.0
2013-10-28 10:00:00,56.29,56.32,56.27,56.32,10800.0,44.3753,44.399,44.3596,44.399,10800.0
2013-10-28 10:05:00,56.3,56.32,56.3,56.32,6600.0,44.3832,44.399,44.3832,44.399,6600.0
2013-10-28 10:10:00,56.32,56.35,56.32,56.35,8700.0,44.399,44.4226,44.399,44.4226,8700.0
2013-10-28 10:15:00,56.34,56.37,56.34,56.36,8800.0,44.4147,44.4384,44.4147,44.4305,8800.0
2013-10-28 10:20:00,56.35,56.36,56.34,56.35,7500.0,44.4226,44.4305,44.4147,44.4226,7500.0
2013-10-28 10:25:00,56.35,56.35,56.32,56.33,25000.0,44.4226,44.4226,44.399,44.4069,25000.0
2013-10-28 10:30:00,56.32,56.32,56.29,56.29,4200.0,44.399,44.399,44.3753,44.3753,4200.0
2013-10-28 10:35:00,56.3,56.32,56.3,56.32,3000.0,44.3832,44.399,44.3832,44.399,3000.0
2013-10-28 10:40:00,56.31,56.31,56.29,56.3,5900.0,44.3911,44.3911,44.3753,44.3832,5900.0
2013-10-28 10:45:00,56.3,56.31,56.3,56.3,3700.0,44.3832,44.3911,44.3832,44.3832,3700.0
2013-10-28 10:50:00,56.3,56.31,56.28,56.28,2000.0,44.3832,44.3911,44.3674,44.3674,2000.0
2013-10-28 10:55:00,56.27,56.27,56.23,56.24,2700.0,44.3596,44.3596,44.328,44.3359,2700.0
2013-10-28 11:00:00,56.24,56.25,56.24,56.25,1800.0,44.3359,44.3438,44.3359,44.3438,1800.0
2013-10-28 11:05:00,56.26,56.26,56.24,56.25,4300.0,44.3517,44.3517,44.3359,44.3438,4300.0
2013-10-28 11:10:00,56.25,56.26,56.25,56.25,4200.0,44.3438,44.3517,44.3438,44.3438,4200.0
2013-10-28 11:15:00,56.26,56.26,56.25,56.25,3100.0,44.3517,44.3517,44.3438,44.3438,3100.0
2013-10-28 11:20:00,56.25,56.26,56.23,56.23,9500.0,44.3438,44.3517,44.328,44.328,9500.0
2013-10-28 11:25:00,56.23,56.29,56.23,56.29,6100.0,44.328,44.3753,44.328,44.3753,6100.0
2013-10-28 11:30:00,56.29,56.29,56.28,56.29,3500.0,44.3753,44.3753,44.3674,44.3753,3500.0
2013-10-28 11:35:00,56.3,56.31,56.29,56.31,1900.0,44.3832,44.3911,44.3753,44.3911,1900.0
2013-10-28 11:40:00,56.31,56.31,56.28,56.28,3500.0,44.3911,44.3911,44.3674,44.3674,3500.0
2013-10-28 11:45:00,56.29,56.29,56.28,56.29,3100.0,44.3753,44.3753,44.3674,44.3753,3100.0
2013-10-28 11:50:00,56.3,56.3,56.29,56.3,5700.0,44.3832,44.3832,44.3753,44.3832,5700.0
2013-10-28 11:55:00,56.32,56.32,56.29,56.31,7000.0,44.399,44.399,44.3753,44.3911,7000.0
2013-10-28 12:00:00,56.32,56.32,56.32,56.32,600.0,44.399,44.399,44.399,44.399,600.0
2013-10-28 12:05:00,56.32,56.33,56.32,56.33,3200.0,44.399,44.4069,44.399,44.4069,3200.0
2013-10-28 12:10:00,56.35,56.36,56.35,56.36,200.0,44.4226,44.4305,44.4226,44.4305,200.0
2013-10-28 12:15:00,56.35,56.36,56.35,56.36,1400.0,44.4226,44.4305,44.4226,44.4305,1400.0
2013-10-28 12:20:00,56.37,56.37,56.36,56.36,1300.0,44.4384,44.4384,44.4305,44.4305,1300.0
2013-10-28 12:25:00,56.36,56.36,56.35,56.35,6400.0,44.4305,44.4305,44.4226,44.4226,6400.0
2013-10-28 12:30:00,56.36,56.36,56.33,56.33,3800.0,44.4305,44.4305,44.4069,44.4069,3800.0
2013-10-28 12:35:00,56.33,56.35,56.33,56.33,7100.0,44.4069,44.4226,44.4069,44.4069,7100.0
2013-10-28 12:40:00,56.34,56.36,56.34,56.36,1300.0,44.4147,44.4305,44.4147,44.4305,1300.0
2013-10-28 12:45:00,56.36,56.38,56.36,56.38,2500.0,44.4305,44.4463,44.4305,44.4463,2500.0
2013-10-28 12:50:00,56.38,56.39,56.38,56.39,500.0,44.4463,44.4542,44.4463,44.4542,500.0
2013-10-28 12:55:00,56.39,56.4,56.39,56.4,3600.0,44.4542,44.462,44.4542,44.462,3600.0
2013-10-28 13:00:00,56.4,56.4,56.39,56.39,2600.0,44.462,44.462,44.4542,44.4542,2600.0
2013-10-28 13:05:00,56.4,56.4,56.39,56.4,1200.0,44.462,44.462,44.4542,44.462,1200.0
2013-10-28 13:10:00,56.4,56.4,56.39,56.39,500.0,44.462,44.462,44.4542,44.4542,500.0
2013-10-28 13:15:00,56.39,56.4,56.39,56.4,4300.0,44.4542,44.462,44.4542,44.462,4300.0
2013-10-28 13:20:00,56.4,56.4,56.4,56.4,1800.0,44.462,44.462,44.462,44.462,1800.0
2013-10-28 13:25:00,56.39,56.4,56.38,56.39,8300.0,44.4542,44.462,44.4463,44.4542,8300.0
2013-10-28 13:30:00,56.39,56.39,56.39,56.39,3600.0,44.4542,44.4542,44.4542,44.4542,3600.0
2013-10-28 13:35:00,56.39,56.39,56.39,56.39,2900.0,44.4542,44.4542,44.4542,44.4542,2900.0
2013-10-28 13:40:00,56.39,56.4,56.39,56.4,2500.0,44.4542,44.462,44.4542,44.462,2500.0
2013-10-28 13:45:00,56.4,56.4,56.39,56.4,1000.0,44.462,44.462,44.4542,44.462,1000.0
2013-10-28 13:50:00,56.4,56.4,56.39,56.39,1800.0,44.462,44.462,44.4542,44.4542,1800.0
2013-10-28 13:55:00,56.39,56.4,56.38,56.39,4600.0,44.4542,44.462,44.4463,44.4542,4600.0
2013-10-28 14:00:00,56.39,56.39,56.38,56.38,1300.0,44.4542,44.4542,44.4463,44.4463,1300.0
2013-10-28 14:05:00,56.39,56.4,56.38,56.4,3500.0,44.4542,44.462,44.4463,44.462,3500.0
2013-10-28 14:10:00,56.4,56.4,56.39,56.39,4600.0,44.462,44.462,44.4542,44.4542,4600.0
2013-10-28 14:15:00,56.39,56.41,56.39,56.41,2000.0,44.4542,44.4699,44.4542,44.4699,2000.0
2013-10-28 14:20:00,56.4,56.43,56.4,56.43,2500.0,44.462,44.4857,44.462,44.4857,2500.0
2013-10-28 14:25:00,56.42,56.45,56.42,56.45,2700.0,44.4778,44.5015,44.4778,44.5015,2700.0
2013-10-28 14:30:00,56.45,56.45,56.45,56.45,1700.0,44.5015,44.5015,44.5015,44.5015,1700.0
2013-10-28 14:35:00,56.45,56.45,56.43,56.45,7300.0,44.5015,44.5015,44.4857,44.5015,7300.0
2013-10-28 14:40:00,56.45,56.46,56.45,56.46,9000.0,44.5015,44.5093,44.5015,44.5093,9000.0
2013-10-28 14:45:00,56.46,56.46,56.45,56.46,3800.0,44.5093,44.5093,44.5015,44.5093,3800.0
2013-10-28 14:50:00,56.46,56.46,56.45,56.46,2000.0,44.5093,44.5093,44.5015,44.5093,2000.0
2013-10-28 14:55:00,56.45,56.46,56.45,56.46,1600.0,44.5015,44.5093,44.5015,44.5093,1600.0
2013-10-28 15:00:00,56.46,56.46,56.41,56.42,21000.0,44.5093,44.5093,44.4699,44.4778,21000.0
2013-10-28 15:05:00,56.42,56.43,56.41,56.41,6700.0,44.4778,44.4857,44.4699,44.4699,6700.0
2013-10-28 15:10:00,56.41,56.41,56.4,56.41,3600.0,44.4699,44.4699,44.462,44.4699,3600.0
2013-10-28 15:15:00,56.41,56.41,56.4,56.4,6200.0,44.4699,44.4699,44.462,44.462,6200.0
2013-10-28 15:20:00,56.41,56.42,56.41,56.42,2400.0,44.4699,44.4778,44.4699,44.4778,2400.0
2013-10-28 15:25:00,56.42,56.42,56.41,56.41,13000.0,44.4778,44.4778,44.4699,44.4699,13000.0
2013-10-28 15:30:00,56.4,56.41,56.4,56.4,5500.0,44.462,44.4699,44.462,44.462,5500.0
2013-10-28 15:35:00,56.39,56.4,56.38,56.38,8300.0,44.4542,44.462,44.4463,44.4463,8300.0
2013-10-28 15:40:00,56.37,56.37,56.36,56.36,13600.0,44.4384,44.4384,44.4305,44.4305,13600.0
2013-10-28 15:45:00,56.34,56.34,56.3,56.31,5400.0,44.4147,44.4147,44.3832,44.3911,5400.0
2013-10-28 15:50:00,56.32,56.33,56.31,56.32,4000.0,44.399,44.4069,44.3911,44.399,4000.0
2013-10-28 15:55:00,56.31,56.37,56.31,56.37,7300.0,44.3911,44.4384,44.3911,44.4384,7300.0
2013-10-29 09:30:00,56.39,56.51,56.39,56.5,35100.0,44.4542,44.5488,44.4542,44.5409,35100.0
2013-10-29 09:35:00,56.53,56.54,56.48,56.48,5200.0,44.5645,44.5724,44.5251,44.5251,5200.0
2013-10-29 09:40:00,56.48,56.5,56.48,56.49,8800.0,44.5251,44.5409,44.5251,44.533,8800.0
2013-10-29 09:45:00,56.49,56.5,56.48,56.5,8700.0,44.533,44.5409,44.5251,44.5409,8700.0
2013-10-29 09:50:00,56.52,56.52,56.45,56.46,6800.0,44.5566,44.5566,44.5015,44.5093,6800.0
2013-10-29 09:55:00,56.47,56.47,56.44,56.47,2200.0,44.5172,44.5172,44.4936,44.5172,2200.0
2013-10-29 10:00:00,56.46,56.48,56.43,56.43,4800.0,44.5093,44.5251,44.4857,44.4857,4800.0
2013-10-29 10:05:00,56.42,56.42,56.41,56.42,5400.0,44.4778,44.4778,44.4699,44.4778,5400.0
2013-10-29 10:10:00,56.42,56.44,56.42,56.44,3300.0,44.4778,44.4936,44.4778,44.4936,3300.0
2013-10-29 10:15:00,56.44,56.46,56.43,56.46,5100.0,44.4936,44.5093,44.4857,44.5093,5100.0
2013-10-29 10:20:00,56.47,56.5,56.47,56.48,24900.0,44.5172,44.5409,44.5172,44.5251,24900.0
2013-10-29 10:25:00,56.48,56.5,56.48,56.49,4300.0,44.5251,44.5409,44.5251,44.533,4300.0
2013-10-29 10:30:00,56.5,56.54,56.5,56.51,6500.0,44.5409,44.5724,44.5409,44.5488,6500.0
2013-10-29 10:35:00,56.52,56.53,56.52,56.53,2600.0,44.5566,44.5645,44.5566,44.5645,2600.0
2013-10-29 10:40:00,56.52,56.52,56.48,56.48,2100.0,44.5566,44.5566,44.5251,44.5251,2100.0
2013-10-29 10:45:00,56.49,56.51,56.48,56.49,3400.0,44.533,44.5488,44.5251,44.533,3400.0
2013-10-29 10:50:00,56.5,56.5,56.47,56.47,3900.0,44.5409,44.5409,44.5172,44.5172,3900.0
2013-10-29 10:55:00,56.46,56.47,56.45,56.45,2600.0,44.5093,44.5172,44.5015,44.5015,2600.0
2013-10-29 11:00:00,56.46,56.48,56.45,56.48,1100.0,44.5093,44.5251,44.5015,44.5251,1100.0
2013-10-29 11:05:00,56.48,56.5,56.48,56.5,2500.0,44.5251,44.5409,44.5251,44.5409,2500.0
2013-10-29 11:10:00,56.5,56.51,56.5,56.5,2300.0,44.5409,44.5488,44.5409,44.5409,2300.0
2013-10-29 11:15:00,56.51,56.51,56.49,56.51,6400.0,44.5488,44.5488,44.533,44.5488,6400.0
2013-10-29 11:20:00,56.5,56.51,56.5,56.51,2100.0,44.5409,44.5488,44.5409,44.5488,2100.0
2013-10-29 11:25:00,56.52,56.52,56.5,56.5,2000.0,44.5566,44.5566,44.5409,44.5409,2000.0
2013-10-29 11:30:00,56.5,56.5,56.48,56.48,1500.0,44.5409,44.5409,44.5251,44.5251,1500.0
2013-10-29 11:35:00,56.48,56.48,56.47,56.48,5800.0,44.5251,44.5251,44.5172,44.5251,5800.0
2013-10-29 11:40:00,56.48,56.5,56.48,56.49,1900.0,44.5251,44.5409,44.5251,44.533,1900.0
2013-10-29 11:45:00,56.48,56.49,56.47,56.48,1700.0,44.5251,44.533,44.5172,44.5251,1700.0
2013-10-29 11:50:00,56.48,56.49,56.48,56.49,2500.0,44.5251,44.533,44.5251,44.533,2500.0
2013-10-29 11:55:00,56.49,56.49,56.46,56.47,4900.0,44.533,44.533,44.5093,44.5172,4900.0
2013-10-29 12:00:00,56.48,56.49,56.47,56.48,5100.0,44.5251,44.533,44.5172,44.5251,5100.0
2013-10-29 12:05:00,56.48,56.5,56.48,56.5,1500.0,44.5251,44.5409,44.5251,44.5409,1500.0
2013-10-29 12:10:00,56.5,56.5,56.48,56.48,2700.0,44.5409,44.5409,44.5251,44.5251,2700.0
2013-10-29 12:15:00,56.48,56.48,56.47,56.48,1900.0,44.5251,44.5251,44.5172,44.5251,1900.0
2013-10-29 12:20:00,56.48,56.51,56.48,56.51,1200.0,44.5251,44.5488,44.5251,44.5488,1200.0
2013-10-29 12:25:00,56.5,56.53,56.5,56.53,3700.0,44.5409,44.5645,44.5409,44.5645,3700.0
2013-10-29 12:30:00,56.52,56.53,56.52,56.53,3300.0,44.5566,44.5645,44.5566,44.5645,3300.0
2013-10-29 12:35:00,56.52,56.52,56.51,56.51,2800.0,44.5566,44.5566,44.5488,44.5488,2800.0
2013-10-29 12:40:00,56.52,56.52,56.51,56.51,2400.0,44.5566,44.5566,44.5488,44.5488,2400.0
2013-10-29 12:45:00,56.5,56.53,56.5,56.53,800.0,44.5409,44.5645,44.5409,44.5645,800.0
2013-10-29 12:50:00,56.53,56.53,56.53,56.53,5100.0,44.5645,44.5645,44.5645,44.5645,5100.0
2013-10-29 12:55:00,56.53,56.53,56.5,56.5,11100.0,44.5645,44.5645,44.5409,44.5409,11100.0
2013-10-29 13:00:00,56.51,56.53,56.51,56.52,14700.0,44.5488,44.5645,44.5488,44.5566,14700.0
2013-10-29 13:05:00,56.52,56.54,56.52,56.53,1900.0,44.5566,44.5724,44.5566,44.5645,1900.0
2013-10-29 13:10:00,56.53,56.53,56.5,56.51,2900.0,44.5645,44.5645,44.5409,44.5488,2900.0
2013-10-29 13:15:00,56.51,56.52,56.5,56.51,2600.0,44.5488,44.5566,44.5409,44.5488,2600.0
2013-10-29 13:20:00,56.51,56.51,56.49,56.49,2600.0,44.5488,44.5488,44.533,44.533,2600.0
2013-10-29 13:25:00,56.48,56.49,56.47,56.49,1900.0,44.5251,44.533,44.5172,44.533,1900.0
2013-10-29 13:30:00,56.48,56.49,56.48,56.48,1900.0,44.5251,44.533,44.5251,44.5251,1900.0
2013-10-29 13:35:00,56.5,56.51,56.48,56.49,3100.0,44.5409,44.5488,44.5251,44.533,3100.0
2013-10-29 13:40:00,56.49,56.5,56.49,56.5,1000.0,44.533,44.5409,44.533,44.5409,1000.0
2013-10-29 13:45:00,56.52,56.52,56.5,56.5,8100.0,44.5566,44.5566,44.5409,44.5409,8100.0
2013-10-29 13:50:00,56.5,56.51,56.5,56.51,1900.0,44.5409,44.5488,44.5409,44.5488,1900.0
2013-10-29 13:55:00,56.5,56.52,56.5,56.51,3800.0,44.5409,44.5566,44.5409,44.5488,3800.0
2013-10-29 14:00:00,56.51,56.54,56.51,56.53,3000.0,44.5488,44.5724,44.5488,44.5645,3000.0
2013-10-29 14:05:00,56.53,56.54,56.53,56.54,1600.0,44.5645,44.5724,44.5645,44.5724,1600.0
2013-10-29 14:10:00,56.53,56.54,56.53,56.54,900.0,44.5645,44.5724,44.5645,44.5724,900.0
2013-10-29 14:15:00,56.54,56.54,56.52,56.53,5400.0,44.5724,44.5724,44.5566,44.5645,5400.0
2013-10-29 14:20:00,56.53,56.53,56.52,56.52,6600.0,44.5645,44.5645,44.5566,44.5566,6600.0
2013-10-29 14:25:00,56.52,56.53,56.52,56.52,2500.0,44.5566,44.5645,44.5566,44.5566,2500.0
2013-10-29 14:30:00,56.53,56.54,56.53,56.53,1000.0,44.5645,44.5724,44.5645,44.5645,1000.0
2013-10-29 14:35:00,56.54,56.54,56.54,56.54,900.0,44.5724,44.5724,44.5724,44.5724,900.0
2013-10-29 14:40:00,56.55,56.55,56.54,56.54,2200.0,44.5803,44.5803,44.5724,44.5724,2200.0
2013-10-29 14:45:00,56.55,56.56,56.55,56.56,6500.0,44.5803,44.5882,44.5803,44.5882,6500.0
2013-10-29 14:50:00,56.56,56.56,56.55,56.56,2200.0,44.5882,44.5882,44.5803,44.5882,2200.0
2013-10-29 14:55:00,56.56,56.56,56.55,56.56,1500.0,44.5882,44.5882,44.5803,44.5882,1500.0
2013-10-29 15:00:00,56.56,56.56,56.54,56.54,5000.0,44.5882,44.5882,44.5724,44.5724,5000.0
2013-10-29 15:05:00,56.54,56.55,56.53,56.53,3100.0,44.5724,44.5803,44.5645,44.5645,3100.0
2013-10-29 15:10:00,56.53,56.54,56.53,56.54,3200.0,44.5645,44.5724,44.5645,44.5724,3200.0
2013-10-29 15:15:00,56.54,56.55,56.54,56.55,9800.0,44.5724,44.5803,44.5724,44.5803,9800.0
2013-10-29 15:20:00,56.54,56.54,56.51,56.51,2700.0,44.5724,44.5724,44.5488,44.5488,2700.0
2013-10-29 15:25:00,56.51,56.52,56.5,56.51,3800.0,44.5488,44.5566,44.5409,44.5488,3800.0
2013-10-29 15:30:00,56.52,56.52,56.49,56.5,3100.0,44.5566,44.5566,44.533,44.5409,3100.0
2013-10-29 15:35:00,56.49,56.52,56.49,56.52,2000.0,44.533,44.5566,44.533,44.5566,2000.0
2013-10-29 15:40:00,56.52,56.53,56.52,56.53,2300.0,44.5566,44.5645,44.5566,44.5645,2300.0
2013-10-29 15:45:00,56.53,56.54,56.53,56.54,2500.0,44.5645,44.5724,44.5645,44.5724,2500.0
2013-10-29 15:50:00,56.53,56.54,56.53,56.54,13600.0,44.5645,44.5724,44.5645,44.5724,13600.0
2013-10-29 15:55:00,56.55,56.58,56.55,56.58,5700.0,44.5803,44.6039,44.5803,44.6039,5700.0
2013-10-30 09:30:00,56.7,56.7,56.57,56.69,13800.0,44.6985,44.6985,44.5961,44.6907,13800.0
2013-10-30 09:35:00,56.67,56.69,56.65,56.65,2500.0,44.6749,44.6907,44.6591,44.6591,2500.0
2013-10-30 09:40:00,56.65,56.65,56.6,56.63,6700.0,44.6591,44.6591,44.6197,44.6434,6700.0
2013-10-30 09:45:00,56.63,56.65,56.62,56.65,3800.0,44.6434,44.6591,44.6355,44.6591,3800.0
2013-10-30 09:50:00,56.66,56.67,56.65,56.65,6000.0,44.667,44.6749,44.6591,44.6591,6000.0
2013-10-30 09:55:00,56.64,56.65,56.62,56.64,6000.0,44.6512,44.6591,44.6355,44.6512,6000.0
2013-10-30 10:00:00,56.64,56.64,56.61,56.63,3600.0,44.6512,44.6512,44.6276,44.6434,3600.0
2013-10-30 10:05:00,56.62,56.62,56.58,56.58,5300.0,44.6355,44.6355,44.6039,44.6039,5300.0
2013-10-30 10:10:00,56.57,56.58,56.56,56.58,2300.0,44.5961,44.6039,44.5882,44.6039,2300.0
2013-10-30 10:15:00,56.58,56.58,56.55,56.55,23600.0,44.6039,44.6039,44.5803,44.5803,23600.0
2013-10-30 10:20:00,56.56,56.57,56.56,56.57,2700.0,44.5882,44.5961,44.5882,44.5961,2700.0
2013-10-30 10:25:00,56.57,56.59,56.56,56.58,1800.0,44.5961,44.6118,44.5882,44.6039,1800.0
2013-10-30 10:30:00,56.59,56.59,56.57,56.59,4900.0,44.6118,44.6118,44.5961,44.6118,4900.0
2013-10-30 10:35:00,56.6,56.61,56.57,56.57,4800.0,44.6197,44.6276,44.5961,44.5961,4800.0
2013-10-30 10:40:00,56.57,56.61,56.57,56.61,10400.0,44.5961,44.6276,44.5961,44.6276,10400.0
2013-10-30 10:45:00,56.61,56.62,56.61,56.61,3400.0,44.6276,44.6355,44.6276,44.6276,3400.0
2013-10-30 10:50:00,56.62,56.63,56.62,56.62,3600.0,44.6355,44.6434,44.6355,44.6355,3600.0
2013-10-30 10:55:00,56.61,56.62,56.59,56.62,5300.0,44.6276,44.6355,44.6118,44.6355,5300.0
2013-10-30 11:00:00,56.63,56.64,56.62,56.62,3500.0,44.6434,44.6512,44.6355,44.6355,3500.0
2013-10-30 11:05:00,56.61,56.62,56.61,56.62,3600.0,44.6276,44.6355,44.6276,44.6355,3600.0
2013-10-30 11:10:00,56.61,56.62,56.61,56.61,2400.0,44.6276,44.6355,44.6276,44.6276,2400.0
2013-10-30 11:15:00,56.6,56.6,56.58,56.58,7600.0,44.6197,44.6197,44.6039,44.6039,7600.0
2013-10-30 11:20:00,56.57,56.57,56.54,56.54,4100.0,44.5961,44.5961,44.5724,44.5724,4100.0
2013-10-30 11:25:00,56.53,56.54,56.53,56.53,1400.0,44.5645,44.5724,44.5645,44.5645,1400.0
2013-10-30 11:30:00,56.52,56.52,56.5,56.5,13600.0,44.5566,44.5566,44.5409,44.5409,13600.0
2013-10-30 11:35:00,56.5,56.5,56.47,56.47,5400.0,44.5409,44.5409,44.5172,44.5172,5400.0
2013-10-30 11:40:00,56.47,56.5,56.47,56.49,4200.0,44.5172,44.5409,44.5172,44.533,4200.0
2013-10-30 11:45:00,56.48,56.48,56.47,56.48,2800.0,44.5251,44.5251,44.5172,44.5251,2800.0
2013-10-30 11:50:00,56.47,56.49,56.47,56.47,19500.0,44.5172,44.533,44.5172,44.5172,19500.0
2013-10-30 11:55:00,56.47,56.5,56.47,56.5,2000.0,44.5172,44.5409,44.5172,44.5409,2000.0
2013-10-30 12:00:00,56.49,56.52,56.49,56.52,800.0,44.533,44.5566,44.533,44.5566,800.0
2013-10-30 12:05:00,56.53,56.54,56.52,56.52,4200.0,44.5645,44.5724,44.5566,44.5566,4200.0
2013-10-30 12:10:00,56.53,56.55,56.53,56.53,1200.0,44.5645,44.5803,44.5645,44.5645,1200.0
2013-10-30 12:15:00,56.54,56.54,56.51,56.52,3500.0,44.5724,44.5724,44.5488,44.5566,3500.0
2013-10-30 12:20:00,56.52,56.52,56.51,56.51,1000.0,44.5566,44.5566,44.5488,44.5488,1000.0
2013-10-30 12:25:00,56.51,56.51,56.5,56.5,3400.0,44.5488,44.5488,44.5409,44.5409,3400.0
2013-10-30 12:30:00,56.53,56.54,56.53,56.53,4000.0,44.5645,44.5724,44.5645,44.5645,4000.0
2013-10-30 12:35:00,56.53,56.54,56.53,56.54,1300.0,44.5645,44.5724,44.5645,44.5724,1300.0
2013-10-30 12:40:00,56.53,56.55,56.53,56.55,1900.0,44.5645,44.5803,44.5645,44.5803,1900.0
2013-10-30 12:45:00,56.55,56.56,56.55,56.56,1600.0,44.5803,44.5882,44.5803,44.5882,1600.0
2013-10-30 12:50:00,56.56,56.56,56.55,56.55,3400.0,44.5882,44.5882,44.5803,44.5803,3400.0
2013-10-30 12:55:00,56.55,56.55,56.55,56.55,700.0,44.5803,44.5803,44.5803,44.5803,700.0
2013-10-30 13:00:00,56.56,56.57,56.55,56.55,1800.0,44.5882,44.5961,44.5803,44.5803,1800.0
2013-10-30 13:05:00,56.55,56.55,56.54,56.54,2400.0,44.5803,44.5803,44.5724,44.5724,2400.0
2013-10-30 13:10:00,56.54,56.55,56.54,56.55,1700.0,44.5724,44.5803,44.5724,44.5803,1700.0
2013-10-30 13:15:00,56.54,56.55,56.54,56.55,4000.0,44.5724,44.5803,44.5724,44.5803,4000.0
2013-10-30 13:20:00,56.55,56.55,56.51,56.52,5000.0,44.5803,44.5803,44.5488,44.5566,5000.0
2013-10-30 13:25:00,56.52,56.52,56.5,56.5,3700.0,44.5566,44.5566,44.5409,44.5409,3700.0
2013-10-30 13:30:00,56.49,56.49,56.48,56.49,600.0,44.533,44.533,44.5251,44.533,600.0
2013-10-30 13:35:00,56.49,56.52,56.49,56.52,1000.0,44.533,44.5566,44.533,44.5566,1000.0
2013-10-30 13:40:00,56.51,56.52,56.5,56.5,4200.0,44.5488,44.5566,44.5409,44.5409,4200.0
2013-10-30 13:45:00,56.5,56.5,56.46,56.47,900.0,44.5409,44.5409,44.5093,44.5172,900.0
2013-10-30 13:50:00,56.47,56.49,56.47,56.49,3500.0,44.5172,44.533,44.5172,44.533,3500.0
2013-10-30 13:55:00,56.49,56.51,56.48,56.48,6300.0,44.533,44.5488,44.5251,44.5251,6300.0
2013-10-30 14:00:00,56.49,56.57,56.38,56.47,23000.0,44.533,44.5961,44.4463,44.5172,23000.0
2013-10-30 14:05:00,56.49,56.56,56.4,56.41,3700.0,44.533,44.5882,44.462,44.4699,3700.0
2013-10-30 14:10:00,56.43,56.46,56.39,56.43,4200.0,44.4857,44.5093,44.4542,44.4857,4200.0
2013-10-30 14:15:00,56.43,56.43,56.18,56.23,10800.0,44.4857,44.4857,44.2886,44.328,10800.0
2013-10-30 14:20:00,56.21,56.28,56.19,56.19,21600.0,44.3123,44.3674,44.2965,44.2965,21600.0
2013-10-30 14:25:00,56.19,56.2,56.11,56.2,14400.0,44.2965,44.3044,44.2334,44.3044,14400.0
2013-10-30 14:30:00,56.19,56.27,56.17,56.27,3300.0,44.2965,44.3596,44.2807,44.3596,3300.0
2013-10-30 14:35:00,56.28,56.28,56.23,56.23,2900.0,44.3674,44.3674,44.328,44.328,2900.0
2013-10-30 14:40:00,56.24,56.3,56.2,56.2,6700.0,44.3359,44.3832,44.3044,44.3044,6700.0
2013-10-30 14:45:00,56.19,56.25,56.19,56.24,7200.0,44.2965,44.3438,44.2965,44.3359,7200.0
2013-10-30 14:50:00,56.25,56.27,56.22,56.27,5000.0,44.3438,44.3596,44.3201,44.3596,5000.0
2013-10-30 14:55:00,56.26,56.35,56.26,56.33,4000.0,44.3517,44.4226,44.3517,44.4069,4000.0
2013-10-30 15:00:00,56.33,56.36,56.32,56.36,3600.0,44.4069,44.4305,44.399,44.4305,3600.0
2013-10-30 15:05:00,56.38,56.42,56.36,56.36,4900.0,44.4463,44.4778,44.4305,44.4305,4900.0
2013-10-30 15:10:00,56.36,56.36,56.34,56.34,1800.0,44.4305,44.4305,44.4147,44.4147,1800.0
2013-10-30 15:15:00,56.35,56.35,56.31,56.33,5800.0,44.4226,44.4226,44.3911,44.4069,5800.0
2013-10-30 15:20:00,56.35,56.37,56.32,56.34,2800.0,44.4226,44.4384,44.399,44.4147,2800.0
2013-10-30 15:25:00,56.33,56.38,56.33,56.38,7800.0,44.4069,44.4463,44.4069,44.4463,7800.0
2013-10-30 15:30:00,56.38,56.4,56.37,56.4,4200.0,44.4463,44.462,44.4384,44.462,4200.0
2013-10-30 15:35:00,56.41,56.41,56.37,56.39,19200.0,44.4699,44.4699,44.4384,44.4542,19200.0
2013-10-30 15:40:00,56.39,56.42,56.37,56.4,11400.0,44.4542,44.4778,44.4384,44.462,11400.0
2013-10-30 15:45:00,56.4,56.4,56.37,56.38,22500.0,44.462,44.462,44.4384,44.4463,22500.0
2013-10-30 15:50:00,56.38,56.39,56.34,56.35,10500.0,44.4463,44.4542,44.4147,44.4226,10500.0
2013-10-30 15:55:00,56.34,56.38,56.33,56.35,33000.0,44.4147,44.4463,44.4069,44.4226,33000.0
2013-10-31 09:30:00,56.31,56.33,56.24,56.25,48500.0,44.3911,44.4069,44.3359,44.3438,48500.0
2013-10-31 09:35:00,56.25,56.29,56.25,56.29,12900.0,44.3438,44.3753,44.3438,44.3753,12900.0
2013-10-31 09:40:00,56.31,56.34,56.31,56.33,16800.0,44.3911,44.4147,44.3911,44.4069,16800.0
2013-10-31 09:45:00,56.33,56.37,56.32,56.32,12900.0,44.4069,44.4384,44.399,44.399,12900.0
2013-10-31 09:50:00,56.3,56.3,56.19,56.19,22100.0,44.3832,44.3832,44.2965,44.2965,22100.0
2013-10-31 09:55:00,56.18,56.18,56.12,56.17,7900.0,44.2886,44.2886,44.2413,44.2807,7900.0
2013-10-31 10:00:00,56.14,56.14,56.11,56.13,4400.0,44.2571,44.2571,44.2334,44.2492,4400.0
2013-10-31 10:05:00,56.13,56.14,56.07,56.1,109600.0,44.2492,44.2571,44.2019,44.2255,109600.0
2013-10-31 10:10:00,56.1,56.13,56.07,56.13,9500.0,44.2255,44.2492,44.2019,44.2492,9500.0
2013-10-31 10:15:00,56.12,56.13,56.09,56.09,4300.0,44.2413,44.2492,44.2177,44.2177,4300.0
2013-10-31 10:20:00,56.1,56.1,56.07,56.08,2500.0,44.2255,44.2255,44.2019,44.2098,2500.0
2013-10-31 10:25:00,56.1,56.13,56.1,56.11,3000.0,44.2255,44.2492,44.2255,44.2334,3000.0
2013-10-31 10:30:00,56.09,56.15,56.09,56.13,3800.0,44.2177,44.265,44.2177,44.2492,3800.0
2013-10-31 10:35:00,56.08,56.1,56.04,56.07,6700.0,44.2098,44.2255,44.1782,44.2019,6700.0
2013-10-31 10:40:00,56.07,56.11,56.06,56.11,2900.0,44.2019,44.2334,44.194,44.2334,2900.0
2013-10-31 10:45:00,56.11,56.15,56.11,56.14,7300.0,44.2334,44.265,44.2334,44.2571,7300.0
2013-10-31 10:50:00,56.14,56.17,56.14,56.14,11700.0,44.2571,44.2807,44.2571,44.2571,11700.0
2013-10-31 10:55:00,56.15,56.17,56.13,56.13,4000.0,44.265,44.2807,44.2492,44.2492,4000.0
2013-10-31 11:00:00,56.15,56.17,56.15,56.17,6500.0,44.265,44.2807,44.265,44.2807,6500.0
2013-10-31 11:05:00,56.17,56.17,56.14,56.15,3500.0,44.2807,44.2807,44.2571,44.265,3500.0
2013-10-31 11:10:00,56.15,56.17,56.15,56.15,1500.0,44.265,44.2807,44.265,44.265,1500.0
2013-10-31 11:15:00,56.14,56.19,56.14,56.17,5200.0,44.2571,44.2965,44.2571,44.2807,5200.0
2013-10-31 11:20:00,56.17,56.21,56.17,56.2,2600.0,44.2807,44.3123,44.2807,44.3044,2600.0
2013-10-31 11:25:00,56.21,56.23,56.19,56.22,14700.0,44.3123,44.328,44.2965,44.3201,14700.0
2013-10-31 11:30:00,56.21,56.22,56.21,56.21,3800.0,44.3123,44.3201,44.3123,44.3123,3800.0
2013-10-31 11:35:00,56.21,56.25,56.21,56.25,7600.0,44.3123,44.3438,44.3123,44.3438,7600.0
2013-10-31 11:40:00,56.26,56.26,56.24,56.24,2700.0,44.3517,44.3517,44.3359,44.3359,2700.0
2013-10-31 11:45:00,56.24,56.25,56.23,56.24,2900.0,44.3359,44.3438,44.328,44.3359,2900.0
2013-10-31 11:50:00,56.25,56.25,56.24,56.24,4900.0,44.3438,44.3438,44.3359,44.3359,4900.0
2013-10-31 11:55:00,56.23,56.23,56.2,56.21,2600.0,44.328,44.328,44.3044,44.3123,2600.0
2013-10-31 12:00:00,56.2,56.2,56.18,56.2,2500.0,44.3044,44.3044,44.2886,44.3044,2500.0
2013-10-31 12:05:00,56.2,56.24,56.2,56.23,7900.0,44.3044,44.3359,44.3044,44.328,7900.0
2013-10-31 12:10:00,56.23,56.25,56.23,56.23,5100.0,44.328,44.3438,44.328,44.328,5100.0
2013-10-31 12:15:00,56.23,56.25,56.23,56.25,3100.0,44.328,44.3438,44.328,44.3438,3100.0
2013-10-31 12:20:00,56.25,56.26,56.25,56.25,7700.0,44.3438,44.3517,44.3438,44.3438,7700.0
2013-10-31 12:25:00,56.25,56.27,56.25,56.26,1600.0,44.3438,44.3596,44.3438,44.3517,1600.0
2013-10-31 12:30:00,56.24,56.3,56.24,56.29,5000.0,44.3359,44.3832,44.3359,44.3753,5000.0
2013-10-31 12:35:00,56.28,56.29,56.27,56.29,1000.0,44.3674,44.3753,44.3596,44.3753,1000.0
2013-10-31 12:40:00,56.29,56.31,56.29,56.31,1500.0,44.3753,44.3911,44.3753,44.3911,1500.0
2013-10-31 12:45:00,56.32,56.32,56.27,56.27,19600.0,44.399,44.399,44.3596,44.3596,19600.0
2013-10-31 12:50:00,56.28,56.28,56.27,56.27,7300.0,44.3674,44.3674,44.3596,44.3596,7300.0
2013-10-31 12:55:00,56.27,56.28,56.27,56.28,11000.0,44.3596,44.3674,44.3596,44.3674,11000.0
2013-10-31 13:00:00,56.27,56.29,56.27,56.28,20700.0,44.3596,44.3753,44.3596,44.3674,20700.0
2013-10-31 13:05:00,56.28,56.29,56.28,56.28,4100.0,44.3674,44.3753,44.3674,44.3674,4100.0
2013-10-31 13:10:00,56.27,56.29,56.26,56.27,22900.0,44.3596,44.3753,44.3517,44.3596,22900.0
2013-10-31 13:15:00,56.27,56.29,56.27,56.28,2800.0,44.3596,44.3753,44.3596,44.3674,2800.0
2013-10-31 13:20:00,56.29,56.29,56.28,56.29,500.0,44.3753,44.3753,44.3674,44.3753,500.0
2013-10-31 13:25:00,56.29,56.3,56.28,56.3,3500.0,44.3753,44.3832,44.3674,44.3832,3500.0
2013-10-31 13:30:00,56.3,56.32,56.3,56.31,2000.0,44.3832,44.399,44.3832,44.3911,2000.0
2013-10-31 13:35:00,56.31,56.31,56.29,56.31,7500.0,44.3911,44.3911,44.3753,44.3911,7500.0
2013-10-31 13:40:00,56.3,56.32,56.3,56.32,2900.0,44.3832,44.399,44.3832,44.399,2900.0
2013-10-31 13:45:00,56.31,56.33,56.31,56.33,2200.0,44.3911,44.4069,44.3911,44.4069,2200.0
2013-10-31 13:50:00,56.32,56.33,56.3,56.3,7200.0,44.399,44.4069,44.3832,44.3832,7200.0
2013-10-31 13:55:00,56.3,56.32,56.29,56.32,6200.0,44.3832,44.399,44.3753,44.399,6200.0
2013-10-31 14:00:00,56.32,56.32,56.31,56.32,1000.0,44.399,44.399,44.3911,44.399,1000.0
2013-10-31 14:05:00,56.32,56.32,56.3,56.31,5300.0,44.399,44.399,44.3832,44.3911,5300.0
2013-10-31 14:10:00,56.32,56.36,56.32,56.36,5100.0,44.399,44.4305,44.399,44.4305,5100.0
2013-10-31 14:15:00,56.37,56.42,56.37,56.41,4600.0,44.4384,44.4778,44.4384,44.4699,4600.0
2013-10-31 14:20:00,56.43,56.43,56.41,56.42,4100.0,44.4857,44.4857,44.4699,44.4778,4100.0
2013-10-31 14:25:00,56.41,56.43,56.41,56.42,5600.0,44.4699,44.4857,44.4699,44.4778,5600.0
2013-10-31 14:30:00,56.41,56.43,56.4,56.41,21300.0,44.4699,44.4857,44.462,44.4699,21300.0
2013-10-31 14:35:00,56.4,56.41,56.4,56.41,1800.0,44.462,44.4699,44.462,44.4699,1800.0
2013-10-31 14:40:00,56.41,56.42,56.4,56.41,4000.0,44.4699,44.4778,44.462,44.4699,4000.0
2013-10-31 14:45:00,56.41,56.41,56.39,56.39,4400.0,44.4699,44.4699,44.4542,44.4542,4400.0
2013-10-31 14:50:00,56.39,56.39,56.36,56.36,4200.0,44.4542,44.4542,44.4305,44.4305,4200.0
2013-10-31 14:55:00,56.36,56.36,56.32,56.32,5000.0,44.4305,44.4305,44.399,44.399,5000.0
2013-10-31 15:00:00,56.31,56.31,56.27,56.28,10500.0,44.3911,44.3911,44.3596,44.3674,10500.0
2013-10-31 15:05:00,56.28,56.28,56.23,56.26,7600.0,44.3674,44.3674,44.328,44.3517,7600.0
2013-10-31 15:10:00,56.26,56.28,56.26,56.28,4000.0,44.3517,44.3674,44.3517,44.3674,4000.0
2013-10-31 15:15:00,56.29,56.3,56.27,56.29,12900.0,44.3753,44.3832,44.3596,44.3753,12900.0
2013-10-31 15:20:00,56.29,56.31,56.28,56.28,11800.0,44.3753,44.3911,44.3674,44.3674,11800.0
2013-10-31 15:25:00,56.28,56.28,56.23,56.23,6100.0,44.3674,44.3674,44.328,44.328,6100.0
2013-10-31 15:30:00,56.22,56.24,56.22,56.23,7300.0,44.3201,44.3359,44.3201,44.328,7300.0
2013-10-31 15:35:00,56.24,56.26,56.24,56.25,4100.0,44.3359,44.3517,44.3359,44.3438,4100.0
2013-10-31 15:40:00,56.25,56.25,56.22,56.24,20200.0,44.3438,44.3438,44.3201,44.3359,20200.0
2013-10-31 15:45:00,56.23,56.23,56.19,56.21,7800.0,44.328,44.328,44.2965,44.3123,7800.0
2013-10-31 15:50:00,56.19,56.2,56.15,56.18,10800.0,44.2965,44.3044,44.265,44.2886,10800.0
2013-10-31 15:55:00,56.17,56.17,56.07,56.07,23100.0,44.2807,44.2807,44.2019,44.2019,23100.0
2013-11-01 09:30:00,56.01,56.06,55.96,56.05,34300.0,44.1546,44.194,44.1152,44.1861,34300.0
2013-11-01 09:35:00,56.06,56.07,56.05,56.06,5100.0,44.194,44.2019,44.1861,44.194,5100.0
2013-11-01 09:40:00,56.06,56.09,56.05,56.09,11700.0,44.194,44.2177,44.1861,44.2177,11700.0
2013-11-01 09:45:00,56.09,56.1,56.08,56.08,67500.0,44.2177,44.2255,44.2098,44.2098,67500.0
2013-11-01 09:50:00,56.09,56.11,56.09,56.1,29600.0,44.2177,44.2334,44.2177,44.2255,29600.0
2013-11-01 09:55:00,56.11,56.12,56.1,56.1,82400.0,44.2334,44.2413,44.2255,44.2255,82400.0
2013-11-01 10:00:00,56.1,56.1,56.05,56.06,91300.0,44.2255,44.2255,44.1861,44.194,91300.0
2013-11-01 10:05:00,56.06,56.15,56.06,56.13,49600.0,44.194,44.265,44.194,44.2492,49600.0
2013-11-01 10:10:00,56.13,56.14,56.07,56.07,67400.0,44.2492,44.2571,44.2019,44.2019,67400.0
2013-11-01 10:15:00,56.05,56.06,55.95,55.96,86000.0,44.1861,44.194,44.1073,44.1152,86000.0
2013-11-01 10:20:00,55.96,56.01,55.96,56.01,77500.0,44.1152,44.1546,44.1152,44.1546,77500.0
2013-11-01 10:25:00,56.01,56.02,56.0,56.0,110000.0,44.1546,44.1625,44.1467,44.1467,110000.0
2013-11-01 10:30:00,55.99,56.01,55.98,56.0,58700.0,44.1388,44.1546,44.1309,44.1467,58700.0
2013-11-01 10:35:00,56.0,56.03,55.98,56.01,70900.0,44.1467,44.1704,44.1309,44.1546,70900.0
2013-11-01 10:40:00,56.01,56.03,56.0,56.03,38800.0,44.1546,44.1704,44.1467,44.1704,38800.0
2013-11-01 10:45:00,56.03,56.03,56.01,56.03,12700.0,44.1704,44.1704,44.1546,44.1704,12700.0
2013-11-01 10:50:00,56.04,56.06,56.02,56.06,41400.0,44.1782,44.194,44.1625,44.194,41400.0
2013-11-01 10:55:00,56.05,56.06,56.05,56.05,5300.0,44.1861,44.194,44.1861,44.1861,5300.0
2013-11-01 11:00:00,56.05,56.05,56.01,56.01,118300.0,44.1861,44.1861,44.1546,44.1546,118300.0
2013-11-01 11:05:00,56.0,56.0,55.96,55.96,178100.0,44.1467,44.1467,44.1152,44.1152,178100.0
2013-11-01 11:10:00,55.95,55.96,55.89,55.9,83400.0,44.1073,44.1152,44.06,44.0679,83400.0
2013-11-01 11:15:00,55.9,55.9,55.85,55.87,70700.0,44.0679,44.0679,44.0285,44.0442,70700.0
2013-11-01 11:20:00,55.88,55.92,55.88,55.92,13600.0,44.0521,44.0836,44.0521,44.0836,13600.0
2013-11-01 11:25:00,55.92,55.92,55.88,55.88,11700.0,44.0836,44.0836,44.0521,44.0521,11700.0
2013-11-01 11:30:00,55.89,55.92,55.89,55.92,7500.0,44.06,44.0836,44.06,44.0836,7500.0
2013-11-01 11:35:00,55.92,55.92,55.85,55.85,5200.0,44.0836,44.0836,44.0285,44.0285,5200.0
2013-11-01 11:40:00,55.89,55.91,55.88,55.91,6200.0,44.06,44.0758,44.0521,44.0758,6200.0
2013-11-01 11:45:00,55.91,55.91,55.89,55.9,43000.0,44.0758,44.0758,44.06,44.0679,43000.0
2013-11-01 11:50:00,55.9,55.9,55.86,55.86,3200.0,44.0679,44.0679,44.0363,44.0363,3200.0
2013-11-01 11:55:00,55.86,55.86,55.82,55.82,2500.0,44.0363,44.0363,44.0048,44.0048,2500.0
2013-11-01 12:00:00,55.82,55.84,55.82,55.84,8100.0,44.0048,44.0206,44.0048,44.0206,8100.0
2013-11-01 12:05:00,55.84,55.85,55.83,55.85,9100.0,44.0206,44.0285,44.0127,44.0285,9100.0
2013-11-01 12:10:00,55.85,55.85,55.82,55.82,6000.0,44.0285,44.0285,44.0048,44.0048,6000.0
2013-11-01 12:15:00,55.81,55.83,55.78,55.78,5800.0,43.9969,44.0127,43.9733,43.9733,5800.0
2013-11-01 12:20:00,55.81,55.85,55.81,55.85,1600.0,43.9969,44.0285,43.9969,44.0285,1600.0
2013-11-01 12:25:00,55.86,55.88,55.86,55.86,1800.0,44.0363,44.0521,44.0363,44.0363,1800.0
2013-11-01 12:30:00,55.85,55.88,55.85,55.87,8500.0,44.0285,44.0521,44.0285,44.0442,8500.0
2013-11-01 12:35:00,55.87,55.88,55.86,55.87,4000.0,44.0442,44.0521,44.0363,44.0442,4000.0
2013-11-01 12:40:00,55.88,55.9,55.88,55.89,4700.0,44.0521,44.0679,44.0521,44.06,4700.0
2013-11-01 12:45:00,55.9,55.91,55.89,55.9,7500.0,44.0679,44.0758,44.06,44.0679,7500.0
2013-11-01 12:50:00,55.9,55.9,55.9,55.9,400.0,44.0679,44.0679,44.0679,44.0679,400.0
2013-11-01 12:55:00,55.89,55.9,55.88,55.88,13100.0,44.06,44.0679,44.0521,44.0521,13100.0
2013-11-01 13:00:00,55.87,55.87,55.86,55.86,2400.0,44.0442,44.0442,44.0363,44.0363,2400.0
2013-11-01 13:05:00,55.85,55.85,55.84,55.84,15700.0,44.0285,44.0285,44.0206,44.0206,15700.0
2013-11-01 13:10:00,55.84,55.85,55.83,55.83,900.0,44.0206,44.0285,44.0127,44.0127,900.0
2013-11-01 13:15:00,55.84,55.84,55.83,55.83,1500.0,44.0206,44.0206,44.0127,44.0127,1500.0
2013-11-01 13:20:00,55.83,55.83,55.81,55.82,3000.0,44.0127,44.0127,43.9969,44.0048,3000.0
2013-11-01 13:25:00,55.84,55.86,55.84,55.86,1400.0,44.0206,44.0363,44.0206,44.0363,1400.0
2013-11-01 13:30:00,55.86,55.86,55.85,55.85,1300.0,44.0363,44.0363,44.0285,44.0285,1300.0
2013-11-01 13:35:00,55.87,55.93,55.87,55.93,3300.0,44.0442,44.0915,44.0442,44.0915,3300.0
2013-11-01 13:40:00,55.93,55.94,55.93,55.94,3900.0,44.0915,44.0994,44.0915,44.0994,3900.0
2013-11-01 13:45:00,55.94,55.95,55.92,55.95,5100.0,44.0994,44.1073,44.0836,44.1073,5100.0
2013-11-01 13:50:00,55.95,55.96,55.95,55.95,2700.0,44.1073,44.1152,44.1073,44.1073,2700.0
2013-11-01 13:55:00,55.96,55.96,55.95,55.96,4900.0,44.1152,44.1152,44.1073,44.1152,4900.0
2013-11-01 14:00:00,55.96,55.98,55.96,55.98,1000.0,44.1152,44.1309,44.1152,44.1309,1000.0
2013-11-01 14:05:00,55.98,55.99,55.97,55.97,3800.0,44.1309,44.1388,44.1231,44.1231,3800.0
2013-11-01 14:10:00,55.98,55.98,55.95,55.97,9000.0,44.1309,44.1309,44.1073,44.1231,9000.0
2013-11-01 14:15:00,55.97,55.98,55.96,55.96,8000.0,44.1231,44.1309,44.1152,44.1152,8000.0
2013-11-01 14:20:00,55.97,55.98,55.96,55.96,6400.0,44.1231,44.1309,44.1152,44.1152,6400.0
2013-11-01 14:25:00,55.97,55.98,55.96,55.97,6200.0,44.1231,44.1309,44.1152,44.1231,6200.0
2013-11-01 14:30:00,55.96,55.96,55.93,55.94,3400.0,44.1152,44.1152,44.0915,44.0994,3400.0
2013-11-01 14:35:00,55.94,55.94,55.93,55.93,4600.0,44.0994,44.0994,44.0915,44.0915,4600.0
2013-11-01 14:40:00,55.93,55.97,55.93,55.96,3100.0,44.0915,44.1231,44.0915,44.1152,3100.0
2013-11-01 14:45:00,55.96,55.97,55.96,55.97,2700.0,44.1152,44.1231,44.1152,44.1231,2700.0
2013-11-01 14:50:00,55.96,55.98,55.95,55.95,10000.0,44.1152,44.1309,44.1073,44.1073,10000.0
2013-11-01 14:55:00,55.96,55.96,55.95,55.95,7700.0,44.1152,44.1152,44.1073,44.1073,7700.0
2013-11-01 15:00:00,55.94,55.97,55.94,55.97,3600.0,44.0994,44.1231,44.0994,44.1231,3600.0
2013-11-01 15:05:00,55.97,55.98,55.95,55.95,6800.0,44.1231,44.1309,44.1073,44.1073,6800.0
2013-11-01 15:10:00,55.95,56.0,55.95,56.0,14800.0,44.1073,44.1467,44.1073,44.1467,14800.0
2013-11-01 15:15:00,56.01,56.01,55.98,55.98,7100.0,44.1546,44.1546,44.1309,44.1309,7100.0
2013-11-01 15:20:00,55.97,55.98,55.97,55.98,2100.0,44.1231,44.1309,44.1231,44.1309,2100.0
2013-11-01 15:25:00,55.98,55.99,55.97,55.98,9700.0,44.1309,44.1388,44.1231,44.1309,9700.0
2013-11-01 15:30:00,55.98,56.02,55.98,56.02,5700.0,44.1309,44.1625,44.1309,44.1625,5700.0
2013-11-01 15:35:00,56.02,56.03,56.01,56.01,8200.0,44.1625,44.1704,44.1546,44.1546,8200.0
2013-11-01 15:40:00,56.01,56.05,56.01,56.05,18500.0,44.1546,44.1861,44.1546,44.1861,18500.0
2013-11-01 15:45:00,56.05,56.07,56.04,56.04,5000.0,44.1861,44.2019,44.1782,44.1782,5000.0
2013-11-01 15:50:00,56.05,56.06,56.05,56.05,2400.0,44.1861,44.194,44.1861,44.1861,2400.0
2013-11-01 15:55:00,56.07,56.08,56.03,56.05,48800.0,44.2019,44.2098,44.1704,44.1861,48800.0
2013-11-04 09:30:00,56.12,56.23,56.12,56.23,15200.0,44.2413,44.328,44.2413,44.328,15200.0
2013-11-04 09:35:00,56.23,56.23,56.16,56.16,49100.0,44.328,44.328,44.2728,44.2728,49100.0
2013-11-04 09:40:00,56.16,56.18,56.16,56.16,17100.0,44.2728,44.2886,44.2728,44.2728,17100.0
2013-11-04 09:45:00,56.17,56.17,56.15,56.15,16600.0,44.2807,44.2807,44.265,44.265,16600.0
2013-11-04 09:50:00,56.15,56.15,56.13,56.14,15900.0,44.265,44.265,44.2492,44.2571,15900.0
2013-11-04 09:55:00,56.14,56.15,56.11,56.15,12600.0,44.2571,44.265,44.2334,44.265,12600.0
2013-11-04 10:00:00,56.15,56.16,56.14,56.15,5300.0,44.265,44.2728,44.2571,44.265,5300.0
2013-11-04 10:05:00,56.14,56.14,56.12,56.13,2000.0,44.2571,44.2571,44.2413,44.2492,2000.0
2013-11-04 10:10:00,56.12,56.15,56.12,56.14,7800.0,44.2413,44.265,44.2413,44.2571,7800.0
2013-11-04 10:15:00,56.13,56.14,56.13,56.13,2500.0,44.2492,44.2571,44.2492,44.2492,2500.0
2013-11-04 10:20:00,56.14,56.15,56.13,56.13,3200.0,44.2571,44.265,44.2492,44.2492,3200.0
2013-11-04 10:25:00,56.14,56.16,56.14,56.15,5100.0,44.2571,44.2728,44.2571,44.265,5100.0
2013-11-04 10:30:00,56.16,56.18,56.16,56.17,5700.0,44.2728,44.2886,44.2728,44.2807,5700.0
2013-11-04 10:35:00,56.17,56.18,56.15,56.15,6500.0,44.2807,44.2886,44.265,44.265,6500.0
2013-11-04 10:40:00,56.17,56.17,56.15,56.17,4400.0,44.2807,44.2807,44.265,44.2807,4400.0
2013-11-04 10:45:00,56.17,56.18,56.17,56.18,4700.0,44.2807,44.2886,44.2807,44.2886,4700.0
2013-11-04 10:50:00,56.18,56.18,56.14,56.14,5000.0,44.2886,44.2886,44.2571,44.2571,5000.0
2013-11-04 10:55:00,56.12,56.13,56.09,56.09,3600.0,44.2413,44.2492,44.2177,44.2177,3600.0
2013-11-04 11:00:00,56.07,56.09,56.06,56.07,4700.0,44.2019,44.2177,44.194,44.2019,4700.0
2013-11-04 11:05:00,56.07,56.09,56.07,56.08,4500.0,44.2019,44.2177,44.2019,44.2098,4500.0
2013-11-04 11:10:00,56.07,56.11,56.06,56.1,12400.0,44.2019,44.2334,44.194,44.2255,12400.0
2013-11-04 11:15:00,56.1,56.1,56.08,56.1,2500.0,44.2255,44.2255,44.2098,44.2255,2500.0
2013-11-04 11:20:00,56.09,56.1,56.07,56.1,7900.0,44.2177,44.2255,44.2019,44.2255,7900.0
2013-11-04 11:25:00,56.09,56.11,56.08,56.11,1500.0,44.2177,44.2334,44.2098,44.2334,1500.0
2013-11-04 11:30:00,56.11,56.11,56.1,56.1,5500.0,44.2334,44.2334,44.2255,44.2255,5500.0
2013-11-04 11:35:00,56.1,56.13,56.1,56.13,1800.0,44.2255,44.2492,44.2255,44.2492,1800.0
2013-11-04 11:40:00,56.14,56.15,56.13,56.13,6600.0,44.2571,44.265,44.2492,44.2492,6600.0
2013-11-04 11:45:00,56.12,56.13,56.11,56.11,3300.0,44.2413,44.2492,44.2334,44.2334,3300.0
2013-11-04 11:50:00,56.12,56.14,56.12,56.14,1000.0,44.2413,44.2571,44.2413,44.2571,1000.0
2013-11-04 11:55:00,56.14,56.14,56.13,56.13,3600.0,44.2571,44.2571,44.2492,44.2492,3600.0
2013-11-04 12:00:00,56.13,56.13,56.12,56.13,2600.0,44.2492,44.2492,44.2413,44.2492,2600.0
2013-11-04 12:05:00,56.13,56.14,56.12,56.13,4100.0,44.2492,44.2571,44.2413,44.2492,4100.0
2013-11-04 12:10:00,56.13,56.14,56.13,56.13,4000.0,44.2492,44.2571,44.2492,44.2492,4000.0
2013-11-04 12:15:00,56.12,56.12,56.11,56.12,3900.0,44.2413,44.2413,44.2334,44.2413,3900.0
2013-11-04 12:20:00,56.11,56.13,56.11,56.13,2500.0,44.2334,44.2492,44.2334,44.2492,2500.0
2013-11-04 12:25:00,56.13,56.14,56.13,56.14,1500.0,44.2492,44.2571,44.2492,44.2571,1500.0
2013-11-04 12:30:00,56.13,56.14,56.13,56.14,3600.0,44.2492,44.2571,44.2492,44.2571,3600.0
2013-11-04 12:35:00,56.15,56.15,56.13,56.14,7800.0,44.265,44.265,44.2492,44.2571,7800.0
2013-11-04 12:40:00,56.15,56.16,56.15,56.15,4400.0,44.265,44.2728,44.265,44.265,4400.0
2013-11-04 12:45:00,56.15,56.15,56.14,56.14,1800.0,44.265,44.265,44.2571,44.2571,1800.0
2013-11-04 12:50:00,56.14,56.14,56.14,56.14,500.0,44.2571,44.2571,44.2571,44.2571,500.0
2013-11-04 12:55:00,56.14,56.15,56.13,56.13,2200.0,44.2571,44.265,44.2492,44.2492,2200.0
2013-11-04 13:00:00,56.13,56.13,56.12,56.13,4000.0,44.2492,44.2492,44.2413,44.2492,4000.0
2013-11-04 13:05:00,56.13,56.14,56.13,56.13,2000.0,44.2492,44.2571,44.2492,44.2492,2000.0
2013-11-04 13:10:00,56.13,56.14,56.13,56.13,1100.0,44.2492,44.2571,44.2492,44.2492,1100.0
2013-11-04 13:15:00,56.12,56.13,56.12,56.13,2700.0,44.2413,44.2492,44.2413,44.2492,2700.0
2013-11-04 13:20:00,56.13,56.14,56.13,56.13,3700.0,44.2492,44.2571,44.2492,44.2492,3700.0
2013-11-04 13:25:00,56.13,56.15,56.13,56.15,800.0,44.2492,44.265,44.2492,44.265,800.0
2013-11-04 13:30:00,56.16,56.16,56.16,56.16,1200.0,44.2728,44.2728,44.2728,44.2728,1200.0
2013-11-04 13:35:00,56.16,56.16,56.15,56.16,1900.0,44.2728,44.2728,44.265,44.2728,1900.0
2013-11-04 13:40:00,56.16,56.17,56.15,56.17,3200.0,44.2728,44.2807,44.265,44.2807,3200.0
2013-11-04 13:45:00,56.17,56.17,56.16,56.16,8600.0,44.2807,44.2807,44.2728,44.2728,8600.0
2013-11-04 13:50:00,56.15,56.16,56.15,56.16,4200.0,44.265,44.2728,44.265,44.2728,4200.0
2013-11-04 13:55:00,56.15,56.17,56.15,56.17,2100.0,44.265,44.2807,44.265,44.2807,2100.0
2013-11-04 14:00:00,56.17,56.18,56.17,56.18,2700.0,44.2807,44.2886,44.2807,44.2886,2700.0
2013-11-04 14:05:00,56.17,56.2,56.17,56.2,7100.0,44.2807,44.3044,44.2807,44.3044,7100.0
2013-11-04 14:10:00,56.2,56.22,56.2,56.2,62600.0,44.3044,44.3201,44.3044,44.3044,62600.0
2013-11-04 14:15:00,56.2,56.21,56.2,56.21,5400.0,44.3044,44.3123,44.3044,44.3123,5400.0
2013-11-04 14:20:00,56.2,56.21,56.2,56.21,5100.0,44.3044,44.3123,44.3044,44.3123,5100.0
2013-11-04 14:25:00,56.21,56.22,56.21,56.22,5600.0,44.3123,44.3201,44.3123,44.3201,5600.0
2013-11-04 14:30:00,56.22,56.22,56.22,56.22,4500.0,44.3201,44.3201,44.3201,44.3201,4500.0
2013-11-04 14:35:00,56.22,56.23,56.21,56.23,5400.0,44.3201,44.328,44.3123,44.328,5400.0
2013-11-04 14:40:00,56.22,56.23,56.22,56.23,7100.0,44.3201,44.328,44.3201,44.328,7100.0
2013-11-04 14:45:00,56.23,56.24,56.23,56.23,105400.0,44.328,44.3359,44.328,44.328,105400.0
2013-11-04 14:50:00,56.23,56.24,56.23,56.24,9800.0,44.328,44.3359,44.328,44.3359,9800.0
2013-11-04 14:55:00,56.24,56.24,56.22,56.23,5800.0,44.3359,44.3359,44.3201,44.328,5800.0
2013-11-04 15:00:00,56.22,56.23,56.22,56.23,5200.0,44.3201,44.328,44.3201,44.328,5200.0
2013-11-04 15:05:00,56.22,56.23,56.21,56.21,7200.0,44.3201,44.328,44.3123,44.3123,7200.0
2013-11-04 15:10:00,56.21,56.21,56.21,56.21,5900.0,44.3123,44.3123,44.3123,44.3123,5900.0
2013-11-04 15:15:00,56.21,56.22,56.21,56.21,5100.0,44.3123,44.3201,44.3123,44.3123,5100.0
2013-11-04 15:20:00,56.22,56.22,56.2,56.2,8000.0,44.3201,44.3201,44.3044,44.3044,8000.0
2013-11-04 15:25:00,56.21,56.23,56.19,56.23,27200.0,44.3123,44.328,44.2965,44.328,27200.0
2013-11-04 15:30:00,56.23,56.23,56.21,56.22,6100.0,44.328,44.328,44.3123,44.3201,6100.0
2013-11-04 15:35:00,56.22,56.25,56.22,56.24,73000.0,44.3201,44.3438,44.3201,44.3359,73000.0
2013-11-04 15:40:00,56.24,56.25,56.24,56.25,15300.0,44.3359,44.3438,44.3359,44.3438,15300.0
2013-11-04 15:45:00,56.25,56.25,56.24,56.25,5600.0,44.3438,44.3438,44.3359,44.3438,5600.0
2013-11-04 15:50:00,56.25,56.26,56.25,56.25,14900.0,44.3438,44.3517,44.3438,44.3438,14900.0
2013-11-04 15:55:00,56.26,56.3,56.25,56.29,22200.0,44.3517,44.3832,44.3438,44.3753,22200.0
2013-11-05 09:30:00,55.92,55.95,55.82,55.91,12600.0,44.0836,44.1073,44.0048,44.0758,12600.0
2013-11-05 09:35:00,55.89,55.92,55.88,55.89,4600.0,44.06,44.0836,44.0521,44.06,4600.0
2013-11-05 09:40:00,55.9,55.92,55.88,55.88,23100.0,44.0679,44.0836,44.0521,44.0521,23100.0
2013-11-05 09:45:00,55.87,55.89,55.85,55.85,13900.0,44.0442,44.06,44.0285,44.0285,13900.0
2013-11-05 09:50:00,55.84,55.84,55.82,55.82,11200.0,44.0206,44.0206,44.0048,44.0048,11200.0
2013-11-05 09:55:00,55.8,55.8,55.77,55.78,5500.0,43.989,43.989,43.9654,43.9733,5500.0
2013-11-05 10:00:00,55.77,55.77,55.7,55.77,21100.0,43.9654,43.9654,43.9102,43.9654,21100.0
2013-11-05 10:05:00,55.77,55.8,55.75,55.8,42600.0,43.9654,43.989,43.9496,43.989,42600.0
2013-11-05 10:10:00,55.8,55.81,55.77,55.78,83500.0,43.989,43.9969,43.9654,43.9733,83500.0
2013-11-05 10:15:00,55.77,55.8,55.77,55.79,4800.0,43.9654,43.989,43.9654,43.9812,4800.0
2013-11-05 10:20:00,55.78,55.8,55.78,55.8,6100.0,43.9733,43.989,43.9733,43.989,6100.0
2013-11-05 10:25:00,55.81,55.83,55.8,55.82,7300.0,43.9969,44.0127,43.989,44.0048,7300.0
2013-11-05 10:30:00,55.83,55.85,55.83,55.85,6000.0,44.0127,44.0285,44.0127,44.0285,6000.0
2013-11-05 10:35:00,55.85,55.87,55.85,55.86,6700.0,44.0285,44.0442,44.0285,44.0363,6700.0
2013-11-05 10:40:00,55.88,55.91,55.88,55.88,8200.0,44.0521,44.0758,44.0521,44.0521,8200.0
2013-11-05 10:45:00,55.89,55.9,55.87,55.89,4700.0,44.06,44.0679,44.0442,44.06,4700.0
2013-11-05 10:50:00,55.92,55.96,55.92,55.95,13400.0,44.0836,44.1152,44.0836,44.1073,13400.0
2013-11-05 10:55:00,55.95,55.96,55.95,55.95,3100.0,44.1073,44.1152,44.1073,44.1073,3100.0
2013-11-05 11:00:00,55.96,56.0,55.96,55.99,3600.0,44.1152,44.1467,44.1152,44.1388,3600.0
2013-11-05 11:05:00,55.99,56.01,55.99,56.0,116000.0,44.1388,44.1546,44.1388,44.1467,116000.0
2013-11-05 11:10:00,56.0,56.0,55.96,55.96,5600.0,44.1467,44.1467,44.1152,44.1152,5600.0
2013-11-05 11:15:00,55.96,55.98,55.96,55.97,4700.0,44.1152,44.1309,44.1152,44.1231,4700.0
2013-11-05 11:20:00,55.97,55.97,55.94,55.95,5700.0,44.1231,44.1231,44.0994,44.1073,5700.0
2013-11-05 11:25:00,55.96,55.97,55.94,55.94,6600.0,44.1152,44.1231,44.0994,44.0994,6600.0
2013-11-05 11:30:00,55.95,55.97,55.95,55.97,6100.0,44.1073,44.1231,44.1073,44.1231,6100.0
2013-11-05 11:35:00,55.98,55.99,55.98,55.98,4100.0,44.1309,44.1388,44.1309,44.1309,4100.0
2013-11-05 11:40:00,55.98,56.0,55.98,55.98,4300.0,44.1309,44.1467,44.1309,44.1309,4300.0
2013-11-05 11:45:00,55.99,55.99,55.98,55.98,2100.0,44.1388,44.1388,44.1309,44.1309,2100.0
2013-11-05 11:50:00,55.99,56.01,55.99,56.0,19100.0,44.1388,44.1546,44.1388,44.1467,19100.0
2013-11-05 11:55:00,56.0,56.0,56.0,56.0,1200.0,44.1467,44.1467,44.1467,44.1467,1200.0
2013-11-05 12:00:00,56.0,56.0,55.98,56.0,7800.0,44.1467,44.1467,44.1309,44.1467,7800.0
2013-11-05 12:05:00,56.0,56.0,55.99,55.99,2700.0,44.1467,44.1467,44.1388,44.1388,2700.0
2013-11-05 12:10:00,55.98,56.01,55.98,56.01,1100.0,44.1309,44.1546,44.1309,44.1546,1100.0
2013-11-05 12:15:00,56.0,56.01,56.0,56.0,6000.0,44.1467,44.1546,44.1467,44.1467,6000.0
2013-11-05 12:20:00,56.01,56.06,56.01,56.05,8300.0,44.1546,44.194,44.1546,44.1861,8300.0
2013-11-05 12:25:00,56.05,56.06,56.05,56.06,1800.0,44.1861,44.194,44.1861,44.194,1800.0
2013-11-05 12:30:00,56.06,56.06,56.05,56.05,6900.0,44.194,44.194,44.1861,44.1861,6900.0
2013-11-05 12:35:00,56.04,56.05,56.04,56.04,379900.0,44.1782,44.1861,44.1782,44.1782,379900.0
2013-11-05 12:40:00,56.05,56.05,56.03,56.04,33200.0,44.1861,44.1861,44.1704,44.1782,33200.0
2013-11-05 12:45:00,56.04,56.04,56.01,56.02,2900.0,44.1782,44.1782,44.1546,44.1625,2900.0
2013-11-05 12:50:00,56.02,56.02,56.01,56.02,1500.0,44.1625,44.1625,44.1546,44.1625,1500.0
2013-11-05 12:55:00,56.02,56.04,56.01,56.01,4500.0,44.1625,44.1782,44.1546,44.1546,4500.0
2013-11-05 13:00:00,56.02,56.03,56.01,56.02,8900.0,44.1625,44.1704,44.1546,44.1625,8900.0
2013-11-05 13:05:00,56.02,56.03,56.01,56.01,9500.0,44.1625,44.1704,44.1546,44.1546,9500.0
2013-11-05 13:10:00,56.02,56.03,56.01,56.03,5500.0,44.1625,44.1704,44.1546,44.1704,5500.0
2013-11-05 13:15:00,56.03,56.04,56.03,56.03,9700.0,44.1704,44.1782,44.1704,44.1704,9700.0
2013-11-05 13:20:00,56.03,56.04,56.02,56.02,4300.0,44.1704,44.1782,44.1625,44.1625,4300.0
2013-11-05 13:25:00,56.03,56.04,56.03,56.03,5300.0,44.1704,44.1782,44.1704,44.1704,5300.0
2013-11-05 13:30:00,56.03,56.04,56.03,56.03,8900.0,44.1704,44.1782,44.1704,44.1704,8900.0
2013-11-05 13:35:00,56.04,56.04,56.01,56.01,6100.0,44.1782,44.1782,44.1546,44.1546,6100.0
2013-11-05 13:40:00,56.01,56.02,56.01,56.02,9600.0,44.1546,44.1625,44.1546,44.1625,9600.0
2013-11-05 13:45:00,56.02,56.02,56.01,56.02,4200.0,44.1625,44.1625,44.1546,44.1625,4200.0
2013-11-05 13:50:00,56.02,56.02,55.98,55.99,4500.0,44.1625,44.1625,44.1309,44.1388,4500.0
2013-11-05 13:55:00,55.98,55.99,55.96,55.96,15700.0,44.1309,44.1388,44.1152,44.1152,15700.0
2013-11-05 14:00:00,55.96,55.99,55.96,55.99,2400.0,44.1152,44.1388,44.1152,44.1388,2400.0
2013-11-05 14:05:00,55.99,56.0,55.98,55.98,2500.0,44.1388,44.1467,44.1309,44.1309,2500.0
2013-11-05 14:10:00,55.98,55.99,55.98,55.99,3700.0,44.1309,44.1388,44.1309,44.1388,3700.0
2013-11-05 14:15:00,55.99,55.99,55.99,55.99,800.0,44.1388,44.1388,44.1388,44.1388,800.0
2013-11-05 14:20:00,55.99,56.0,55.98,56.0,5800.0,44.1388,44.1467,44.1309,44.1467,5800.0
2013-11-05 14:25:00,56.01,56.03,56.01,56.02,14200.0,44.1546,44.1704,44.1546,44.1625,14200.0
2013-11-05 14:30:00,56.02,56.04,56.02,56.04,2700.0,44.1625,44.1782,44.1625,44.1782,2700.0
2013-11-05 14:35:00,56.05,56.05,56.02,56.02,12200.0,44.1861,44.1861,44.1625,44.1625,12200.0
2013-11-05 14:40:00,56.02,56.03,56.02,56.03,500.0,44.1625,44.1704,44.1625,44.1704,500.0
2013-11-05 14:45:00,56.02,56.02,56.01,56.01,6000.0,44.1625,44.1625,44.1546,44.1546,6000.0
2013-11-05 14:50:00,56.01,56.02,56.01,56.01,2500.0,44.1546,44.1625,44.1546,44.1546,2500.0
2013-11-05 14:55:00,56.02,56.02,56.01,56.01,2600.0,44.1625,44.1625,44.1546,44.1546,2600.0
2013-11-05 15:00:00,56.02,56.03,56.01,56.01,3500.0,44.1625,44.1704,44.1546,44.1546,3500.0
2013-11-05 15:05:00,56.02,56.04,56.02,56.04,6500.0,44.1625,44.1782,44.1625,44.1782,6500.0
2013-11-05 15:10:00,56.04,56.04,56.01,56.01,4700.0,44.1782,44.1782,44.1546,44.1546,4700.0
2013-11-05 15:15:00,56.01,56.03,56.0,56.01,10700.0,44.1546,44.1704,44.1467,44.1546,10700.0
2013-11-05 15:20:00,56.02,56.02,55.98,55.98,10100.0,44.1625,44.1625,44.1309,44.1309,10100.0
2013-11-05 15:25:00,55.98,55.98,55.97,55.98,6600.0,44.1309,44.1309,44.1231,44.1309,6600.0
2013-11-05 15:30:00,55.99,56.0,55.99,56.0,2200.0,44.1388,44.1467,44.1388,44.1467,2200.0
2013-11-05 15:35:00,55.99,55.99,55.96,55.98,30500.0,44.1388,44.1388,44.1152,44.1309,30500.0
2013-11-05 15:40:00,55.99,56.01,55.96,55.96,4700.0,44.1388,44.1546,44.1152,44.1152,4700.0
2013-11-05 15:45:00,55.96,55.99,55.96,55.98,9800.0,44.1152,44.1388,44.1152,44.1309,9800.0
2013-11-05 15:50:00,55.98,55.99,55.98,55.98,13300.0,44.1309,44.1388,44.1309,44.1309,13300.0
2013-11-05 15:55:00,55.99,55.99,55.94,55.94,6500.0,44.1388,44.1388,44.0994,44.0994,6500.0
2013-11-06 09:30:00,56.2,56.31,56.2,56.25,40200.0,44.3044,44.3911,44.3044,44.3438,40200.0
2013-11-06 09:35:00,56.26,56.27,56.26,56.27,6800.0,44.3517,44.3596,44.3517,44.3596,6800.0
2013-11-06 09:40:00,56.28,56.28,56.25,56.25,8400.0,44.3674,44.3674,44.3438,44.3438,8400.0
2013-11-06 09:45:00,56.25,56.35,56.25,56.34,24900.0,44.3438,44.4226,44.3438,44.4147,24900.0
2013-11-06 09:50:00,56.34,56.39,56.34,56.38,9100.0,44.4147,44.4542,44.4147,44.4463,9100.0
2013-11-06 09:55:00,56.38,56.4,56.34,56.34,5100.0,44.4463,44.462,44.4147,44.4147,5100.0
2013-11-06 10:00:00,56.36,56.4,56.36,56.38,11300.0,44.4305,44.462,44.4305,44.4463,11300.0
2013-11-06 10:05:00,56.38,56.38,56.35,56.36,5500.0,44.4463,44.4463,44.4226,44.4305,5500.0
2013-11-06 10:10:00,56.37,56.38,56.36,56.37,7900.0,44.4384,44.4463,44.4305,44.4384,7900.0
2013-11-06 10:15:00,56.37,56.37,56.33,56.34,22300.0,44.4384,44.4384,44.4069,44.4147,22300.0
2013-11-06 10:20:00,56.34,56.35,56.32,56.33,7700.0,44.4147,44.4226,44.399,44.4069,7700.0
2013-11-06 10:25:00,56.34,56.34,56.28,56.28,6600.0,44.4147,44.4147,44.3674,44.3674,6600.0
2013-11-06 10:30:00,56.27,56.28,56.24,56.26,5200.0,44.3596,44.3674,44.3359,44.3517,5200.0
2013-11-06 10:35:00,56.26,56.3,56.26,56.29,4800.0,44.3517,44.3832,44.3517,44.3753,4800.0
2013-11-06 10:40:00,56.27,56.28,56.26,56.28,7000.0,44.3596,44.3674,44.3517,44.3674,7000.0
2013-11-06 10:45:00,56.27,56.29,56.26,56.26,4700.0,44.3596,44.3753,44.3517,44.3517,4700.0
2013-11-06 10:50:00,56.25,56.25,56.2,56.2,8800.0,44.3438,44.3438,44.3044,44.3044,8800.0
2013-11-06 10:55:00,56.19,56.23,56.19,56.23,7500.0,44.2965,44.328,44.2965,44.328,7500.0
2013-11-06 11:00:00,56.22,56.22,56.15,56.15,5300.0,44.3201,44.3201,44.265,44.265,5300.0
2013-11-06 11:05:00,56.16,56.16,56.15,56.16,7700.0,44.2728,44.2728,44.265,44.2728,7700.0
2013-11-06 11:10:00,56.16,56.2,56.16,56.2,5500.0,44.2728,44.3044,44.2728,44.3044,5500.0
2013-11-06 11:15:00,56.19,56.19,56.19,56.19,1200.0,44.2965,44.2965,44.2965,44.2965,1200.0
2013-11-06 11:20:00,56.19,56.22,56.19,56.22,9400.0,44.2965,44.3201,44.2965,44.3201,9400.0
2013-11-06 11:25:00,56.21,56.23,56.21,56.22,17600.0,44.3123,44.328,44.3123,44.3201,17600.0
2013-11-06 11:30:00,56.23,56.24,56.22,56.23,4100.0,44.328,44.3359,44.3201,44.328,4100.0
2013-11-06 11:35:00,56.24,56.24,56.21,56.22,10000.0,44.3359,44.3359,44.3123,44.3201,10000.0
2013-11-06 11:40:00,56.21,56.22,56.2,56.21,7500.0,44.3123,44.3201,44.3044,44.3123,7500.0
2013-11-06 11:45:00,56.21,56.23,56.21,56.23,4500.0,44.3123,44.328,44.3123,44.328,4500.0
2013-11-06 11:50:00,56.23,56.25,56.23,56.23,4300.0,44.328,44.3438,44.328,44.328,4300.0
2013-11-06 11:55:00,56.24,56.24,56.22,56.22,5900.0,44.3359,44.3359,44.3201,44.3201,5900.0
2013-11-06 12:00:00,56.22,56.23,56.22,56.22,14500.0,44.3201,44.328,44.3201,44.3201,14500.0
2013-11-06 12:05:00,56.22,56.22,56.21,56.22,1600.0,44.3201,44.3201,44.3123,44.3201,1600.0
2013-11-06 12:10:00,56.22,56.22,56.21,56.21,4600.0,44.3201,44.3201,44.3123,44.3123,4600.0
2013-11-06 12:15:00,56.21,56.22,56.2,56.21,6900.0,44.3123,44.3201,44.3044,44.3123,6900.0
2013-11-06 12:20:00,56.21,56.23,56.21,56.23,5500.0,44.3123,44.328,44.3123,44.328,5500.0
2013-11-06 12:25:00,56.23,56.23,56.23,56.23,1000.0,44.328,44.328,44.328,44.328,1000.0
2013-11-06 12:30:00,56.23,56.23,56.23,56.23,600.0,44.328,44.328,44.328,44.328,600.0
2013-11-06 12:35:00,56.23,56.26,56.23,56.25,10100.0,44.328,44.3517,44.328,44.3438,10100.0
2013-11-06 12:40:00,56.25,56.25,56.24,56.25,2100.0,44.3438,44.3438,44.3359,44.3438,2100.0
2013-11-06 12:45:00,56.25,56.25,56.25,56.25,400.0,44.3438,44.3438,44.3438,44.3438,400.0
2013-11-06 12:50:00,56.25,56.25,56.23,56.25,8900.0,44.3438,44.3438,44.328,44.3438,8900.0
2013-11-06 12:55:00,56.25,56.25,56.23,56.23,9700.0,44.3438,44.3438,44.328,44.328,9700.0
2013-11-06 13:00:00,56.23,56.23,56.23,56.23,4200.0,44.328,44.328,44.328,44.328,4200.0
2013-11-06 13:05:00,56.22,56.24,56.22,56.24,3500.0,44.3201,44.3359,44.3201,44.3359,3500.0
2013-11-06 13:10:00,56.24,56.24,56.23,56.23,900.0,44.3359,44.3359,44.328,44.328,900.0
2013-11-06 13:15:00,56.23,56.24,56.23,56.23,3300.0,44.328,44.3359,44.328,44.328,3300.0
2013-11-06 13:20:00,56.24,56.24,56.22,56.23,10300.0,44.3359,44.3359,44.3201,44.328,10300.0
2013-11-06 13:25:00,56.24,56.26,56.24,56.26,4300.0,44.3359,44.3517,44.3359,44.3517,4300.0
2013-11-06 13:30:00,56.26,56.26,56.25,56.26,1500.0,44.3517,44.3517,44.3438,44.3517,1500.0
2013-11-06 13:35:00,56.26,56.26,56.26,56.26,1200.0,44.3517,44.3517,44.3517,44.3517,1200.0
2013-11-06 13:40:00,56.26,56.26,56.23,56.24,7600.0,44.3517,44.3517,44.328,44.3359,7600.0
2013-11-06 13:45:00,56.24,56.24,56.23,56.23,1300.0,44.3359,44.3359,44.328,44.328,1300.0
2013-11-06 13:50:00,56.24,56.25,56.23,56.24,5900.0,44.3359,44.3438,44.328,44.3359,5900.0
2013-11-06 13:55:00,56.23,56.24,56.23,56.23,3500.0,44.328,44.3359,44.328,44.328,3500.0
2013-11-06 14:00:00,56.24,56.25,56.23,56.25,1900.0,44.3359,44.3438,44.328,44.3438,1900.0
2013-11-06 14:05:00,56.24,56.25,56.23,56.23,4300.0,44.3359,44.3438,44.328,44.328,4300.0
2013-11-06 14:10:00,56.23,56.23,56.21,56.23,6200.0,44.328,44.328,44.3123,44.328,6200.0
2013-11-06 14:15:00,56.22,56.22,56.22,56.22,8000.0,44.3201,44.3201,44.3201,44.3201,8000.0
2013-11-06 14:20:00,56.22,56.22,56.2,56.21,5200.0,44.3201,44.3201,44.3044,44.3123,5200.0
2013-11-06 14:25:00,56.2,56.21,56.2,56.21,2300.0,44.3044,44.3123,44.3044,44.3123,2300.0
2013-11-06 14:30:00,56.21,56.22,56.21,56.22,5200.0,44.3123,44.3201,44.3123,44.3201,5200.0
2013-11-06 14:35:00,56.22,56.22,56.21,56.22,2100.0,44.3201,44.3201,44.3123,44.3201,2100.0
2013-11-06 14:40:00,56.22,56.24,56.22,56.24,9300.0,44.3201,44.3359,44.3201,44.3359,9300.0
2013-11-06 14:45:00,56.23,56.24,56.22,56.23,8700.0,44.328,44.3359,44.3201,44.328,8700.0
2013-11-06 14:50:00,56.23,56.23,56.23,56.23,2100.0,44.328,44.328,44.328,44.328,2100.0
2013-11-06 14:55:00,56.23,56.23,56.23,56.23,2500.0,44.328,44.328,44.328,44.328,2500.0
2013-11-06 15:00:00,56.23,56.24,56.22,56.24,6400.0,44.328,44.3359,44.3201,44.3359,6400.0
2013-11-06 15:05:00,56.24,56.26,56.24,56.26,10500.0,44.3359,44.3517,44.3359,44.3517,10500.0
2013-11-06 15:10:00,56.25,56.25,56.24,56.24,8700.0,44.3438,44.3438,44.3359,44.3359,8700.0
2013-11-06 15:15:00,56.24,56.25,56.23,56.25,4900.0,44.3359,44.3438,44.328,44.3438,4900.0
2013-11-06 15:20:00,56.25,56.27,56.24,56.27,8800.0,44.3438,44.3596,44.3359,44.3596,8800.0
2013-11-06 15:25:00,56.27,56.27,56.24,56.24,14600.0,44.3596,44.3596,44.3359,44.3359,14600.0
2013-11-06 15:30:00,56.25,56.25,56.23,56.23,5300.0,44.3438,44.3438,44.328,44.328,5300.0
2013-11-06 15:35:00,56.23,56.23,56.22,56.23,3900.0,44.328,44.328,44.3201,44.328,3900.0
2013-11-06 15:40:00,56.23,56.24,56.22,56.24,6000.0,44.328,44.3359,44.3201,44.3359,6000.0
2013-11-06 15:45:00,56.24,56.24,56.23,56.23,5800.0,44.3359,44.3359,44.328,44.328,5800.0
2013-11-06 15:50:00,56.23,56.25,56.23,56.25,13800.0,44.328,44.3438,44.328,44.3438,13800.0
2013-11-06 15:55:00,56.25,56.25,56.24,56.25,21000.0,44.3438,44.3438,44.3359,44.3438,21000.0
2013-11-07 09:30:00,56.28,56.29,56.21,56.21,28600.0,44.3674,44.3753,44.3123,44.3123,28600.0
2013-11-07 09:35:00,56.21,56.23,56.21,56.23,24100.0,44.3123,44.328,44.3123,44.328,24100.0
2013-11-07 09:40:00,56.23,56.27,56.23,56.24,11900.0,44.328,44.3596,44.328,44.3359,11900.0
2013-11-07 09:45:00,56.25,56.26,56.2,56.2,10100.0,44.3438,44.3517,44.3044,44.3044,10100.0
2013-11-07 09:50:00,56.21,56.21,56.13,56.13,29500.0,44.3123,44.3123,44.2492,44.2492,29500.0
2013-11-07 09:55:00,56.13,56.13,56.11,56.11,13600.0,44.2492,44.2492,44.2334,44.2334,13600.0
2013-11-07 10:00:00,56.1,56.13,56.08,56.11,9000.0,44.2255,44.2492,44.2098,44.2334,9000.0
2013-11-07 10:05:00,56.1,56.1,55.99,55.99,14000.0,44.2255,44.2255,44.1388,44.1388,14000.0
2013-11-07 10:10:00,55.98,55.98,55.93,55.94,22800.0,44.1309,44.1309,44.0915,44.0994,22800.0
2013-11-07 10:15:00,55.94,55.94,55.87,55.87,40300.0,44.0994,44.0994,44.0442,44.0442,40300.0
2013-11-07 10:20:00,55.87,55.88,55.85,55.88,80500.0,44.0442,44.0521,44.0285,44.0521,80500.0
2013-11-07 10:25:00,55.87,55.91,55.87,55.91,19400.0,44.0442,44.0758,44.0442,44.0758,19400.0
2013-11-07 10:30:00,55.91,55.91,55.78,55.79,22200.0,44.0758,44.0758,43.9733,43.9812,22200.0
2013-11-07 10:35:00,55.79,55.79,55.77,55.78,49100.0,43.9812,43.9812,43.9654,43.9733,49100.0
2013-11-07 10:40:00,55.79,55.84,55.78,55.83,64200.0,43.9812,44.0206,43.9733,44.0127,64200.0
2013-11-07 10:45:00,55.83,55.83,55.81,55.83,37700.0,44.0127,44.0127,43.9969,44.0127,37700.0
2013-11-07 10:50:00,55.83,55.87,55.81,55.86,68300.0,44.0127,44.0442,43.9969,44.0363,68300.0
2013-11-07 10:55:00,55.87,55.87,55.82,55.82,28100.0,44.0442,44.0442,44.0048,44.0048,28100.0
2013-11-07 11:00:00,55.82,55.82,55.77,55.8,33300.0,44.0048,44.0048,43.9654,43.989,33300.0
2013-11-07 11:05:00,55.8,55.83,55.76,55.76,34800.0,43.989,44.0127,43.9575,43.9575,34800.0
2013-11-07 11:10:00,55.75,55.76,55.73,55.73,28700.0,43.9496,43.9575,43.9339,43.9339,28700.0
2013-11-07 11:15:00,55.72,55.72,55.68,55.68,30300.0,43.926,43.926,43.8944,43.8944,30300.0
2013-11-07 11:20:00,55.68,55.73,55.67,55.73,13700.0,43.8944,43.9339,43.8866,43.9339,13700.0
2013-11-07 11:25:00,55.72,55.73,55.7,55.71,38500.0,43.926,43.9339,43.9102,43.9181,38500.0
2013-11-07 11:30:00,55.72,55.75,55.71,55.75,9200.0,43.926,43.9496,43.9181,43.9496,9200.0
2013-11-07 11:35:00,55.76,55.78,55.75,55.77,11300.0,43.9575,43.9733,43.9496,43.9654,11300.0
2013-11-07 11:40:00,55.77,55.78,55.75,55.77,8200.0,43.9654,43.9733,43.9496,43.9654,8200.0
2013-11-07 11:45:00,55.77,55.8,55.77,55.8,9500.0,43.9654,43.989,43.9654,43.989,9500.0
2013-11-07 11:50:00,55.79,55.83,55.79,55.83,15400.0,43.9812,44.0127,43.9812,44.0127,15400.0
2013-11-07 11:55:00,55.82,55.82,55.81,55.81,9900.0,44.0048,44.0048,43.9969,43.9969,9900.0
2013-11-07 12:00:00,55.82,55.84,55.82,55.84,18300.0,44.0048,44.0206,44.0048,44.0206,18300.0
2013-11-07 12:05:00,55.86,55.88,55.86,55.88,4500.0,44.0363,44.0521,44.0363,44.0521,4500.0
2013-11-07 12:10:00,55.87,55.9,55.87,55.9,8800.0,44.0442,44.0679,44.0442,44.0679,8800.0
2013-11-07 12:15:00,55.9,55.9,55.88,55.89,6200.0,44.0679,44.0679,44.0521,44.06,6200.0
2013-11-07 12:20:00,55.89,55.89,55.86,55.86,6700.0,44.06,44.06,44.0363,44.0363,6700.0
2013-11-07 12:25:00,55.86,55.87,55.85,55.85,7700.0,44.0363,44.0442,44.0285,44.0285,7700.0
2013-11-07 12:30:00,55.85,55.87,55.85,55.87,23900.0,44.0285,44.0442,44.0285,44.0442,23900.0
2013-11-07 12:35:00,55.86,55.87,55.83,55.84,5900.0,44.0363,44.0442,44.0127,44.0206,5900.0
2013-11-07 12:40:00,55.84,55.87,55.83,55.87,15200.0,44.0206,44.0442,44.0127,44.0442,15200.0
2013-11-07 12:45:00,55.86,55.87,55.85,55.85,7700.0,44.0363,44.0442,44.0285,44.0285,7700.0
2013-11-07 12:50:00,55.85,55.85,55.8,55.81,4900.0,44.0285,44.0285,43.989,43.9969,4900.0
2013-11-07 12:55:00,55.8,55.81,55.79,55.79,15700.0,43.989,43.9969,43.9812,43.9812,15700.0
2013-11-07 13:00:00,55.79,55.79,55.79,55.79,7300.0,43.9812,43.9812,43.9812,43.9812,7300.0
2013-11-07 13:05:00,55.79,55.79,55.77,55.77,4400.0,43.9812,43.9812,43.9654,43.9654,4400.0
2013-11-07 13:10:00,55.77,55.79,55.77,55.77,10100.0,43.9654,43.9812,43.9654,43.9654,10100.0
2013-11-07 13:15:00,55.77,55.77,55.76,55.76,2600.0,43.9654,43.9654,43.9575,43.9575,2600.0
2013-11-07 13:20:00,55.76,55.77,55.71,55.72,13200.0,43.9575,43.9654,43.9181,43.926,13200.0
2013-11-07 13:25:00,55.72,55.73,55.69,55.69,17600.0,43.926,43.9339,43.9023,43.9023,17600.0
2013-11-07 13:30:00,55.69,55.71,55.68,55.69,10000.0,43.9023,43.9181,43.8944,43.9023,10000.0
2013-11-07 13:35:00,55.68,55.71,55.67,55.71,76900.0,43.8944,43.9181,43.8866,43.9181,76900.0
2013-11-07 13:40:00,55.71,55.72,55.71,55.71,8300.0,43.9181,43.926,43.9181,43.9181,8300.0
2013-11-07 13:45:00,55.71,55.72,55.68,55.68,10400.0,43.9181,43.926,43.8944,43.8944,10400.0
2013-11-07 13:50:00,55.68,55.68,55.63,55.63,34100.0,43.8944,43.8944,43.855,43.855,34100.0
2013-11-07 13:55:00,55.63,55.65,55.63,55.64,5200.0,43.855,43.8708,43.855,43.8629,5200.0
2013-11-07 14:00:00,55.64,55.64,55.5,55.51,10900.0,43.8629,43.8629,43.7525,43.7604,10900.0
2013-11-07 14:05:00,55.51,55.54,55.51,55.52,22200.0,43.7604,43.7841,43.7604,43.7683,22200.0
2013-11-07 14:10:00,55.52,55.56,55.52,55.52,9200.0,43.7683,43.7998,43.7683,43.7683,9200.0
2013-11-07 14:15:00,55.53,55.55,55.51,55.55,18800.0,43.7762,43.792,43.7604,43.792,18800.0
2013-11-07 14:20:00,55.54,55.55,55.53,55.53,4200.0,43.7841,43.792,43.7762,43.7762,4200.0
2013-11-07 14:25:00,55.53,55.54,55.51,55.51,10800.0,43.7762,43.7841,43.7604,43.7604,10800.0
2013-11-07 14:30:00,55.51,55.51,55.44,55.49,24600.0,43.7604,43.7604,43.7052,43.7447,24600.0
2013-11-07 14:35:00,55.48,55.51,55.46,55.49,10800.0,43.7368,43.7604,43.721,43.7447,10800.0
2013-11-07 14:40:00,55.5,55.52,55.5,55.52,8200.0,43.7525,43.7683,43.7525,43.7683,8200.0
2013-11-07 14:45:00,55.52,55.55,55.52,55.55,12700.0,43.7683,43.792,43.7683,43.792,12700.0
2013-11-07 14:50:00,55.55,55.56,55.54,55.56,15700.0,43.792,43.7998,43.7841,43.7998,15700.0
2013-11-07 14:55:00,55.56,55.59,55.56,55.56,13500.0,43.7998,43.8235,43.7998,43.7998,13500.0
2013-11-07 15:00:00,55.56,55.57,55.54,55.55,23700.0,43.7998,43.8077,43.7841,43.792,23700.0
2013-11-07 15:05:00,55.54,55.55,55.51,55.51,7100.0,43.7841,43.792,43.7604,43.7604,7100.0
2013-11-07 15:10:00,55.5,55.5,55.49,55.49,21400.0,43.7525,43.7525,43.7447,43.7447,21400.0
2013-11-07 15:15:00,55.48,55.48,55.45,55.48,27400.0,43.7368,43.7368,43.7131,43.7368,27400.0
2013-11-07 15:20:00,55.47,55.5,55.47,55.47,14700.0,43.7289,43.7525,43.7289,43.7289,14700.0
2013-11-07 15:25:00,55.45,55.48,55.39,55.39,18900.0,43.7131,43.7368,43.6658,43.6658,18900.0
2013-11-07 15:30:00,55.39,55.42,55.38,55.38,21300.0,43.6658,43.6895,43.6579,43.6579,21300.0
2013-11-07 15:35:00,55.38,55.43,55.36,55.42,29000.0,43.6579,43.6974,43.6422,43.6895,29000.0
2013-11-07 15:40:00,55.43,55.43,55.39,55.39,10400.0,43.6974,43.6974,43.6658,43.6658,10400.0
2013-11-07 15:45:00,55.4,55.42,55.38,55.39,40700.0,43.6737,43.6895,43.6579,43.6658,40700.0
2013-11-07 15:50:00,55.38,55.41,55.36,55.38,62800.0,43.6579,43.6816,43.6422,43.6579,62800.0
2013-11-07 15:55:00,55.38,55.41,55.36,55.39,72200.0,43.6579,43.6816,43.6422,43.6658,72200.0
2013-11-08 09:30:00,55.3,55.44,55.3,55.41,101400.0,43.5949,43.7052,43.5949,43.6816,101400.0
2013-11-08 09:35:00,55.42,55.43,55.36,55.37,8900.0,43.6895,43.6974,43.6422,43.6501,8900.0
2013-11-08 09:40:00,55.37,55.45,55.35,55.45,10500.0,43.6501,43.7131,43.6343,43.7131,10500.0
2013-11-08 09:45:00,55.45,55.47,55.43,55.43,10100.0,43.7131,43.7289,43.6974,43.6974,10100.0
2013-11-08 09:50:00,55.44,55.45,55.38,55.4,17600.0,43.7052,43.7131,43.6579,43.6737,17600.0
2013-11-08 09:55:00,55.39,55.43,55.32,55.35,25400.0,43.6658,43.6974,43.6106,43.6343,25400.0
2013-11-08 10:00:00,55.35,55.39,55.35,55.38,11100.0,43.6343,43.6658,43.6343,43.6579,11100.0
2013-11-08 10:05:00,55.39,55.43,55.36,55.43,12800.0,43.6658,43.6974,43.6422,43.6974,12800.0
2013-11-08 10:10:00,55.43,55.45,55.41,55.43,9000.0,43.6974,43.7131,43.6816,43.6974,9000.0
2013-11-08 10:15:00,55.42,55.53,55.42,55.53,21200.0,43.6895,43.7762,43.6895,43.7762,21200.0
2013-11-08 10:20:00,55.53,55.57,55.51,55.53,21600.0,43.7762,43.8077,43.7604,43.7762,21600.0
2013-11-08 10:25:00,55.51,55.51,55.49,55.51,8600.0,43.7604,43.7604,43.7447,43.7604,8600.0
2013-11-08 10:30:00,55.52,55.61,55.52,55.61,10000.0,43.7683,43.8393,43.7683,43.8393,10000.0
2013-11-08 10:35:00,55.6,55.6,55.57,55.6,13300.0,43.8314,43.8314,43.8077,43.8314,13300.0
2013-11-08 10:40:00,55.59,55.59,55.55,55.55,3500.0,43.8235,43.8235,43.792,43.792,3500.0
2013-11-08 10:45:00,55.56,55.6,55.55,55.6,9900.0,43.7998,43.8314,43.792,43.8314,9900.0
2013-11-08 10:50:00,55.6,55.6,55.55,55.57,17200.0,43.8314,43.8314,43.792,43.8077,17200.0
2013-11-08 10:55:00,55.57,55.63,55.57,55.62,7500.0,43.8077,43.855,43.8077,43.8471,7500.0
2013-11-08 11:00:00,55.63,55.65,55.61,55.62,5900.0,43.855,43.8708,43.8393,43.8471,5900.0
2013-11-08 11:05:00,55.61,55.61,55.59,55.59,11200.0,43.8393,43.8393,43.8235,43.8235,11200.0
2013-11-08 11:10:00,55.59,55.62,55.59,55.61,10100.0,43.8235,43.8471,43.8235,43.8393,10100.0
2013-11-08 11:15:00,55.61,55.64,55.6,55.63,44900.0,43.8393,43.8629,43.8314,43.855,44900.0
2013-11-08 11:20:00,55.64,55.64,55.62,55.62,3700.0,43.8629,43.8629,43.8471,43.8471,3700.0
2013-11-08 11:25:00,55.62,55.63,55.61,55.62,10300.0,43.8471,43.855,43.8393,43.8471,10300.0
2013-11-08 11:30:00,55.61,55.63,55.61,55.61,5900.0,43.8393,43.855,43.8393,43.8393,5900.0
2013-11-08 11:35:00,55.62,55.68,55.62,55.68,8500.0,43.8471,43.8944,43.8471,43.8944,8500.0
2013-11-08 11:40:00,55.67,55.68,55.66,55.67,14700.0,43.8866,43.8944,43.8787,43.8866,14700.0
2013-11-08 11:45:00,55.66,55.66,55.66,55.66,1800.0,43.8787,43.8787,43.8787,43.8787,1800.0
2013-11-08 11:50:00,55.67,55.68,55.67,55.68,5200.0,43.8866,43.8944,43.8866,43.8944,5200.0
2013-11-08 11:55:00,55.71,55.71,55.7,55.7,31300.0,43.9181,43.9181,43.9102,43.9102,31300.0
2013-11-08 12:00:00,55.7,55.73,55.7,55.73,7500.0,43.9102,43.9339,43.9102,43.9339,7500.0
2013-11-08 12:05:00,55.73,55.75,55.72,55.75,9700.0,43.9339,43.9496,43.926,43.9496,9700.0
2013-11-08 12:10:00,55.75,55.76,55.75,55.75,3600.0,43.9496,43.9575,43.9496,43.9496,3600.0
2013-11-08 12:15:00,55.75,55.76,55.75,55.75,7800.0,43.9496,43.9575,43.9496,43.9496,7800.0
2013-11-08 12:20:00,55.76,55.76,55.74,55.74,8000.0,43.9575,43.9575,43.9417,43.9417,8000.0
2013-11-08 12:25:00,55.74,55.77,55.74,55.76,4600.0,43.9417,43.9654,43.9417,43.9575,4600.0
2013-11-08 12:30:00,55.76,55.77,55.75,55.75,5700.0,43.9575,43.9654,43.9496,43.9496,5700.0
2013-11-08 12:35:00,55.75,55.76,55.75,55.75,5400.0,43.9496,43.9575,43.9496,43.9496,5400.0
2013-11-08 12:40:00,55.76,55.76,55.75,55.76,2700.0,43.9575,43.9575,43.9496,43.9575,2700.0
2013-11-08 12:45:00,55.76,55.76,55.75,55.75,7300.0,43.9575,43.9575,43.9496,43.9496,7300.0
2013-11-08 12:50:00,55.76,55.76,55.74,55.74,7200.0,43.9575,43.9575,43.9417,43.9417,7200.0
2013-11-08 12:55:00,55.75,55.76,55.75,55.76,7300.0,43.9496,43.9575,43.9496,43.9575,7300.0
2013-11-08 13:00:00,55.76,55.76,55.74,55.74,10100.0,43.9575,43.9575,43.9417,43.9417,10100.0
2013-11-08 13:05:00,55.74,55.74,55.73,55.74,7200.0,43.9417,43.9417,43.9339,43.9417,7200.0
2013-11-08 13:10:00,55.74,55.75,55.74,55.75,4400.0,43.9417,43.9496,43.9417,43.9496,4400.0
2013-11-08 13:15:00,55.76,55.76,55.75,55.75,1500.0,43.9575,43.9575,43.9496,43.9496,1500.0
2013-11-08 13:20:00,55.75,55.75,55.74,55.75,2300.0,43.9496,43.9496,43.9417,43.9496,2300.0
2013-11-08 13:25:00,55.75,55.8,55.75,55.79,9800.0,43.9496,43.989,43.9496,43.9812,9800.0
2013-11-08 13:30:00,55.79,55.79,55.78,55.79,2200.0,43.9812,43.9812,43.9733,43.9812,2200.0
2013-11-08 13:35:00,55.79,55.79,55.78,55.79,2500.0,43.9812,43.9812,43.9733,43.9812,2500.0
2013-11-08 13:40:00,55.79,55.8,55.79,55.8,2400.0,43.9812,43.989,43.9812,43.989,2400.0
2013-11-08 13:45:00,55.8,55.82,55.8,55.81,7200.0,43.989,44.0048,43.989,43.9969,7200.0
2013-11-08 13:50:00,55.8,55.8,55.78,55.78,2900.0,43.989,43.989,43.9733,43.9733,2900.0
2013-11-08 13:55:00,55.77,55.78,55.77,55.77,1400.0,43.9654,43.9733,43.9654,43.9654,1400.0
2013-11-08 14:00:00,55.78,55.79,55.78,55.79,5100.0,43.9733,43.9812,43.9733,43.9812,5100.0
2013-11-08 14:05:00,55.78,55.78,55.77,55.78,5100.0,43.9733,43.9733,43.9654,43.9733,5100.0
2013-11-08 14:10:00,55.78,55.78,55.77,55.78,1700.0,43.9733,43.9733,43.9654,43.9733,1700.0
2013-11-08 14:15:00,55.78,55.79,55.77,55.77,3300.0,43.9733,43.9812,43.9654,43.9654,3300.0
2013-11-08 14:20:00,55.78,55.8,55.78,55.8,8600.0,43.9733,43.989,43.9733,43.989,8600.0
2013-11-08 14:25:00,55.79,55.8,55.78,55.8,3800.0,43.9812,43.989,43.9733,43.989,3800.0
2013-11-08 14:30:00,55.8,55.8,55.78,55.78,2400.0,43.989,43.989,43.9733,43.9733,2400.0
2013-11-08 14:35:00,55.78,55.8,55.78,55.8,17300.0,43.9733,43.989,43.9733,43.989,17300.0
2013-11-08 14:40:00,55.79,55.81,55.79,55.79,16600.0,43.9812,43.9969,43.9812,43.9812,16600.0
2013-11-08 14:45:00,55.79,55.81,55.79,55.8,3200.0,43.9812,43.9969,43.9812,43.989,3200.0
2013-11-08 14:50:00,55.8,55.8,55.8,55.8,1000.0,43.989,43.989,43.989,43.989,1000.0
2013-11-08 14:55:00,55.79,55.8,55.79,55.79,5600.0,43.9812,43.989,43.9812,43.9812,5600.0
2013-11-08 15:00:00,55.79,55.79,55.75,55.75,16900.0,43.9812,43.9812,43.9496,43.9496,16900.0
2013-11-08 15:05:00,55.75,55.76,55.74,55.75,4700.0,43.9496,43.9575,43.9417,43.9496,4700.0
2013-11-08 15:10:00,55.75,55.76,55.75,55.76,3700.0,43.9496,43.9575,43.9496,43.9575,3700.0
2013-11-08 15:15:00,55.77,55.78,55.76,55.76,4800.0,43.9654,43.9733,43.9575,43.9575,4800.0
2013-11-08 15:20:00,55.77,55.77,55.76,55.77,4200.0,43.9654,43.9654,43.9575,43.9654,4200.0
2013-11-08 15:25:00,55.8,55.82,55.79,55.79,11400.0,43.989,44.0048,43.9812,43.9812,11400.0
2013-11-08 15:30:00,55.79,55.81,55.78,55.81,3700.0,43.9812,43.9969,43.9733,43.9969,3700.0
2013-11-08 15:35:00,55.82,55.85,55.82,55.85,7800.0,44.0048,44.0285,44.0048,44.0285,7800.0
2013-11-08 15:40:00,55.85,55.87,55.83,55.87,10300.0,44.0285,44.0442,44.0127,44.0442,10300.0
2013-11-08 15:45:00,55.87,55.88,55.87,55.88,2300.0,44.0442,44.0521,44.0442,44.0521,2300.0
2013-11-08 15:50:00,55.88,55.9,55.88,55.88,18300.0,44.0521,44.0679,44.0521,44.0521,18300.0
2013-11-08 15:55:00,55.88,55.94,55.88,55.94,8100.0,44.0521,44.0994,44.0521,44.0994,8100.0
2013-11-11 09:30:00,55.95,55.95,55.86,55.87,21600.0,44.1073,44.1073,44.0363,44.0442,21600.0
2013-11-11 09:35:00,55.9,55.94,55.89,55.93,15800.0,44.0679,44.0994,44.06,44.0915,15800.0
2013-11-11 09:40:00,55.91,55.94,55.88,55.91,69800.0,44.0758,44.0994,44.0521,44.0758,69800.0
2013-11-11 09:45:00,55.92,55.97,55.91,55.97,7400.0,44.0836,44.1231,44.0758,44.1231,7400.0
2013-11-11 09:50:00,55.98,56.02,55.97,56.01,10400.0,44.1309,44.1625,44.1231,44.1546,10400.0
2013-11-11 09:55:00,56.01,56.02,55.99,55.99,4000.0,44.1546,44.1625,44.1388,44.1388,4000.0
2013-11-11 10:00:00,56.0,56.01,55.97,55.97,4500.0,44.1467,44.1546,44.1231,44.1231,4500.0
2013-11-11 10:05:00,55.98,56.0,55.97,55.99,39700.0,44.1309,44.1467,44.1231,44.1388,39700.0
2013-11-11 10:10:00,55.99,56.02,55.99,55.99,12500.0,44.1388,44.1625,44.1388,44.1388,12500.0
2013-11-11 10:15:00,55.99,55.99,55.96,55.96,4200.0,44.1388,44.1388,44.1152,44.1152,4200.0
2013-11-11 10:20:00,55.96,56.0,55.96,55.99,3200.0,44.1152,44.1467,44.1152,44.1388,3200.0
2013-11-11 10:25:00,55.99,55.99,55.95,55.95,9900.0,44.1388,44.1388,44.1073,44.1073,9900.0
2013-11-11 10:30:00,55.95,55.98,55.95,55.97,9400.0,44.1073,44.1309,44.1073,44.1231,9400.0
2013-11-11 10:35:00,55.96,55.97,55.93,55.95,8800.0,44.1152,44.1231,44.0915,44.1073,8800.0
2013-11-11 10:40:00,55.95,55.97,55.94,55.96,8500.0,44.1073,44.1231,44.0994,44.1152,8500.0
2013-11-11 10:45:00,55.95,55.98,55.95,55.98,4300.0,44.1073,44.1309,44.1073,44.1309,4300.0
2013-11-11 10:50:00,55.98,55.99,55.98,55.99,5100.0,44.1309,44.1388,44.1309,44.1388,5100.0
2013-11-11 10:55:00,55.99,56.0,55.98,56.0,6500.0,44.1388,44.1467,44.1309,44.1467,6500.0
2013-11-11 11:00:00,55.99,56.0,55.92,55.92,5700.0,44.1388,44.1467,44.0836,44.0836,5700.0
2013-11-11 11:05:00,55.93,55.94,55.93,55.94,1000.0,44.0915,44.0994,44.0915,44.0994,1000.0
2013-11-11 11:10:00,55.94,55.94,55.93,55.94,9400.0,44.0994,44.0994,44.0915,44.0994,9400.0
2013-11-11 11:15:00,55.94,55.95,55.94,55.94,1700.0,44.0994,44.1073,44.0994,44.0994,1700.0
2013-11-11 11:20:00,55.95,55.95,55.93,55.94,4300.0,44.1073,44.1073,44.0915,44.0994,4300.0
2013-11-11 11:25:00,55.95,55.97,55.95,55.96,1400.0,44.1073,44.1231,44.1073,44.1152,1400.0
2013-11-11 11:30:00,55.96,55.96,55.94,55.94,4100.0,44.1152,44.1152,44.0994,44.0994,4100.0
2013-11-11 11:35:00,55.95,55.95,55.94,55.95,1100.0,44.1073,44.1073,44.0994,44.1073,1100.0
2013-11-11 11:40:00,55.94,55.97,55.94,55.97,2200.0,44.0994,44.1231,44.0994,44.1231,2200.0
2013-11-11 11:45:00,55.97,55.97,55.96,55.97,3600.0,44.1231,44.1231,44.1152,44.1231,3600.0
2013-11-11 11:50:00,55.97,55.98,55.96,55.96,9400.0,44.1231,44.1309,44.1152,44.1152,9400.0
2013-11-11 11:55:00,55.96,55.97,55.96,55.97,2400.0,44.1152,44.1231,44.1152,44.1231,2400.0
2013-11-11 12:00:00,55.96,55.96,55.94,55.94,5100.0,44.1152,44.1152,44.0994,44.0994,5100.0
2013-11-11 12:05:00,55.94,55.94,55.94,55.94,3700.0,44.0994,44.0994,44.0994,44.0994,3700.0
2013-11-11 12:10:00,55.94,55.95,55.94,55.94,2100.0,44.0994,44.1073,44.0994,44.0994,2100.0
2013-11-11 12:15:00,55.94,55.94,55.93,55.93,2800.0,44.0994,44.0994,44.0915,44.0915,2800.0
2013-11-11 12:20:00,55.95,55.97,55.95,55.97,4600.0,44.1073,44.1231,44.1073,44.1231,4600.0
2013-11-11 12:25:00,55.96,55.97,55.95,55.96,3500.0,44.1152,44.1231,44.1073,44.1152,3500.0
2013-11-11 12:30:00,55.96,55.96,55.96,55.96,2800.0,44.1152,44.1152,44.1152,44.1152,2800.0
2013-11-11 12:35:00,55.95,55.95,55.94,55.95,4700.0,44.1073,44.1073,44.0994,44.1073,4700.0
2013-11-11 12:40:00,55.95,55.96,55.95,55.95,4200.0,44.1073,44.1152,44.1073,44.1073,4200.0
2013-11-11 12:45:00,55.94,55.95,55.94,55.95,5100.0,44.0994,44.1073,44.0994,44.1073,5100.0
2013-11-11 12:50:00,55.94,55.95,55.94,55.95,300.0,44.0994,44.1073,44.0994,44.1073,300.0
2013-11-11 12:55:00,55.95,55.95,55.95,55.95,4700.0,44.1073,44.1073,44.1073,44.1073,4700.0
2013-11-11 13:00:00,55.94,55.96,55.94,55.96,8000.0,44.0994,44.1152,44.0994,44.1152,8000.0
2013-11-11 13:05:00,55.96,55.98,55.96,55.98,2000.0,44.1152,44.1309,44.1152,44.1309,2000.0
2013-11-11 13:10:00,55.97,55.97,55.95,55.96,5200.0,44.1231,44.1231,44.1073,44.1152,5200.0
2013-11-11 13:15:00,55.96,55.96,55.95,55.95,4800.0,44.1152,44.1152,44.1073,44.1073,4800.0
2013-11-11 13:20:00,55.96,55.96,55.95,55.96,1700.0,44.1152,44.1152,44.1073,44.1152,1700.0
2013-11-11 13:25:00,55.96,55.96,55.95,55.95,800.0,44.1152,44.1152,44.1073,44.1073,800.0
2013-11-11 13:30:00,55.96,55.97,55.96,55.97,1600.0,44.1152,44.1231,44.1152,44.1231,1600.0
2013-11-11 13:35:00,55.97,55.97,55.96,55.96,4300.0,44.1231,44.1231,44.1152,44.1152,4300.0
2013-11-11 13:40:00,55.97,55.97,55.95,55.96,7300.0,44.1231,44.1231,44.1073,44.1152,7300.0
2013-11-11 13:45:00,55.96,55.97,55.96,55.97,1700.0,44.1152,44.1231,44.1152,44.1231,1700.0
2013-11-11 13:50:00,55.97,55.97,55.96,55.96,4600.0,44.1231,44.1231,44.1152,44.1152,4600.0
2013-11-11 13:55:00,55.96,55.96,55.95,55.95,600.0,44.1152,44.1152,44.1073,44.1073,600.0
2013-11-11 14:00:00,55.96,55.96,55.95,55.96,1800.0,44.1152,44.1152,44.1073,44.1152,1800.0
2013-11-11 14:05:00,55.96,55.97,55.96,55.96,4300.0,44.1152,44.1231,44.1152,44.1152,4300.0
2013-11-11 14:10:00,55.96,55.96,55.95,55.96,2900.0,44.1152,44.1152,44.1073,44.1152,2900.0
2013-11-11 14:15:00,55.96,55.96,55.96,55.96,6000.0,44.1152,44.1152,44.1152,44.1152,6000.0
2013-11-11 14:20:00,55.96,55.97,55.96,55.97,1500.0,44.1152,44.1231,44.1152,44.1231,1500.0
2013-11-11 14:25:00,55.97,55.97,55.96,55.96,2700.0,44.1231,44.1231,44.1152,44.1152,2700.0
2013-11-11 14:30:00,55.97,55.97,55.97,55.97,1900.0,44.1231,44.1231,44.1231,44.1231,1900.0
2013-11-11 14:35:00,55.97,55.98,55.96,55.97,4100.0,44.1231,44.1309,44.1152,44.1231,4100.0
2013-11-11 14:40:00,55.98,55.98,55.97,55.97,9300.0,44.1309,44.1309,44.1231,44.1231,9300.0
2013-11-11 14:45:00,55.97,55.98,55.97,55.97,6300.0,44.1231,44.1309,44.1231,44.1231,6300.0
2013-11-11 14:50:00,55.97,55.97,55.97,55.97,1300.0,44.1231,44.1231,44.1231,44.1231,1300.0
2013-11-11 14:55:00,55.96,55.98,55.96,55.98,1700.0,44.1152,44.1309,44.1152,44.1309,1700.0
2013-11-11 15:00:00,55.97,55.99,55.97,55.98,6900.0,44.1231,44.1388,44.1231,44.1309,6900.0
2013-11-11 15:05:00,55.98,55.98,55.97,55.98,10300.0,44.1309,44.1309,44.1231,44.1309,10300.0
2013-11-11 15:10:00,55.97,55.97,55.96,55.97,4400.0,44.1231,44.1231,44.1152,44.1231,4400.0
2013-11-11 15:15:00,55.97,55.97,55.96,55.97,7200.0,44.1231,44.1231,44.1152,44.1231,7200.0
2013-11-11 15:20:00,55.97,55.97,55.97,55.97,4000.0,44.1231,44.1231,44.1231,44.1231,4000.0
2013-11-11 15:25:00,55.97,55.98,55.97,55.98,4000.0,44.1231,44.1309,44.1231,44.1309,4000.0
2013-11-11 15:30:00,55.98,55.98,55.96,55.97,13400.0,44.1309,44.1309,44.1152,44.1231,13400.0
2013-11-11 15:35:00,55.96,55.97,55.96,55.97,3100.0,44.1152,44.1231,44.1152,44.1231,3100.0
2013-11-11 15:40:00,55.97,55.97,55.97,55.97,15000.0,44.1231,44.1231,44.1231,44.1231,15000.0
2013-11-11 15:45:00,55.97,55.97,55.95,55.95,19700.0,44.1231,44.1231,44.1073,44.1073,19700.0
2013-11-11 15:50:00,55.95,55.96,55.94,55.95,8800.0,44.1073,44.1152,44.0994,44.1073,8800.0
2013-11-11 15:55:00,55.95,55.97,55.95,55.97,43800.0,44.1073,44.1231,44.1073,44.1231,43800.0
2013-11-12 09:30:00,55.89,55.89,55.8,55.82,22500.0,44.06,44.06,43.989,44.0048,22500.0
2013-11-12 09:35:00,55.83,55.86,55.83,55.85,17300.0,44.0127,44.0363,44.0127,44.0285,17300.0
2013-11-12 09:40:00,55.84,55.89,55.84,55.88,9600.0,44.0206,44.06,44.0206,44.0521,9600.0
2013-11-12 09:45:00,55.9,55.93,55.88,55.92,10900.0,44.0679,44.0915,44.0521,44.0836,10900.0
2013-11-12 09:50:00,55.91,55.91,55.9,55.91,6800.0,44.0758,44.0758,44.0679,44.0758,6800.0
2013-11-12 09:55:00,55.91,55.94,55.91,55.93,11700.0,44.0758,44.0994,44.0758,44.0915,11700.0
2013-11-12 10:00:00,55.93,55.93,55.87,55.87,19200.0,44.0915,44.0915,44.0442,44.0442,19200.0
2013-11-12 10:05:00,55.88,55.88,55.87,55.88,4400.0,44.0521,44.0521,44.0442,44.0521,4400.0
2013-11-12 10:10:00,55.88,55.89,55.87,55.88,4700.0,44.0521,44.06,44.0442,44.0521,4700.0
2013-11-12 10:15:00,55.87,55.96,55.85,55.95,16100.0,44.0442,44.1152,44.0285,44.1073,16100.0
2013-11-12 10:20:00,55.95,55.95,55.91,55.92,6500.0,44.1073,44.1073,44.0758,44.0836,6500.0
2013-11-12 10:25:00,55.91,55.93,55.91,55.93,4800.0,44.0758,44.0915,44.0758,44.0915,4800.0
2013-11-12 10:30:00,55.93,55.94,55.9,55.91,4700.0,44.0915,44.0994,44.0679,44.0758,4700.0
2013-11-12 10:35:00,55.9,55.92,55.9,55.92,4600.0,44.0679,44.0836,44.0679,44.0836,4600.0
2013-11-12 10:40:00,55.91,55.92,55.91,55.92,4900.0,44.0758,44.0836,44.0758,44.0836,4900.0
2013-11-12 10:45:00,55.92,55.94,55.9,55.9,7600.0,44.0836,44.0994,44.0679,44.0679,7600.0
2013-11-12 10:50:00,55.9,55.9,55.88,55.89,4600.0,44.0679,44.0679,44.0521,44.06,4600.0
2013-11-12 10:55:00,55.88,55.88,55.83,55.83,3800.0,44.0521,44.0521,44.0127,44.0127,3800.0
2013-11-12 11:00:00,55.83,55.85,55.83,55.85,4700.0,44.0127,44.0285,44.0127,44.0285,4700.0
2013-11-12 11:05:00,55.85,55.86,55.83,55.83,3800.0,44.0285,44.0363,44.0127,44.0127,3800.0
2013-11-12 11:10:00,55.83,55.86,55.83,55.85,8900.0,44.0127,44.0363,44.0127,44.0285,8900.0
2013-11-12 11:15:00,55.85,55.86,55.85,55.85,1900.0,44.0285,44.0363,44.0285,44.0285,1900.0
2013-11-12 11:20:00,55.85,55.86,55.83,55.84,11500.0,44.0285,44.0363,44.0127,44.0206,11500.0
2013-11-12 11:25:00,55.84,55.86,55.83,55.86,3700.0,44.0206,44.0363,44.0127,44.0363,3700.0
2013-11-12 11:30:00,55.87,55.87,55.86,55.87,400.0,44.0442,44.0442,44.0363,44.0442,400.0
2013-11-12 11:35:00,55.87,55.88,55.81,55.81,4400.0,44.0442,44.0521,43.9969,43.9969,4400.0
2013-11-12 11:40:00,55.77,55.79,55.77,55.77,5500.0,43.9654,43.9812,43.9654,43.9654,5500.0
2013-11-12 11:45:00,55.78,55.78,55.73,55.76,7100.0,43.9733,43.9733,43.9339,43.9575,7100.0
2013-11-12 11:50:00,55.76,55.77,55.75,55.76,1100.0,43.9575,43.9654,43.9496,43.9575,1100.0
2013-11-12 11:55:00,55.77,55.77,55.76,55.76,2800.0,43.9654,43.9654,43.9575,43.9575,2800.0
2013-11-12 12:00:00,55.77,55.78,55.75,55.75,29700.0,43.9654,43.9733,43.9496,43.9496,29700.0
2013-11-12 12:05:00,55.75,55.75,55.68,55.7,4900.0,43.9496,43.9496,43.8944,43.9102,4900.0
2013-11-12 12:10:00,55.7,55.72,55.7,55.71,1500.0,43.9102,43.926,43.9102,43.9181,1500.0
2013-11-12 12:15:00,55.72,55.73,55.71,55.73,5900.0,43.926,43.9339,43.9181,43.9339,5900.0
2013-11-12 12:20:00,55.73,55.73,55.71,55.72,5700.0,43.9339,43.9339,43.9181,43.926,5700.0
2013-11-12 12:25:00,55.72,55.73,55.72,55.72,2800.0,43.926,43.9339,43.926,43.926,2800.0
2013-11-12 12:30:00,55.72,55.73,55.71,55.71,5900.0,43.926,43.9339,43.9181,43.9181,5900.0
2013-11-12 12:35:00,55.73,55.73,55.71,55.73,2700.0,43.9339,43.9339,43.9181,43.9339,2700.0
2013-11-12 12:40:00,55.72,55.74,55.72,55.74,2400.0,43.926,43.9417,43.926,43.9417,2400.0
2013-11-12 12:45:00,55.75,55.76,55.75,55.76,500.0,43.9496,43.9575,43.9496,43.9575,500.0
2013-11-12 12:50:00,55.76,55.78,55.76,55.78,2500.0,43.9575,43.9733,43.9575,43.9733,2500.0
2013-11-12 12:55:00,55.77,55.78,55.76,55.76,3600.0,43.9654,43.9733,43.9575,43.9575,3600.0
2013-11-12 13:00:00,55.76,55.76,55.74,55.74,3700.0,43.9575,43.9575,43.9417,43.9417,3700.0
2013-11-12 13:05:00,55.74,55.74,55.74,55.74,7300.0,43.9417,43.9417,43.9417,43.9417,7300.0
2013-11-12 13:10:00,55.74,55.76,55.74,55.75,11300.0,43.9417,43.9575,43.9417,43.9496,11300.0
2013-11-12 13:15:00,55.75,55.77,55.75,55.77,4600.0,43.9496,43.9654,43.9496,43.9654,4600.0
2013-11-12 13:20:00,55.77,55.79,55.77,55.78,10200.0,43.9654,43.9812,43.9654,43.9733,10200.0
2013-11-12 13:25:00,55.79,55.79,55.75,55.75,4700.0,43.9812,43.9812,43.9496,43.9496,4700.0
2013-11-12 13:30:00,55.74,55.74,55.68,55.68,6400.0,43.9417,43.9417,43.8944,43.8944,6400.0
2013-11-12 13:35:00,55.67,55.67,55.66,55.67,14300.0,43.8866,43.8866,43.8787,43.8866,14300.0
2013-11-12 13:40:00,55.67,55.67,55.65,55.67,7900.0,43.8866,43.8866,43.8708,43.8866,7900.0
2013-11-12 13:45:00,55.67,55.69,55.67,55.69,2500.0,43.8866,43.9023,43.8866,43.9023,2500.0
2013-11-12 13:50:00,55.69,55.69,55.68,55.69,1000.0,43.9023,43.9023,43.8944,43.9023,1000.0
2013-11-12 13:55:00,55.69,55.7,55.68,55.69,5000.0,43.9023,43.9102,43.8944,43.9023,5000.0
2013-11-12 14:00:00,55.69,55.7,55.69,55.7,2600.0,43.9023,43.9102,43.9023,43.9102,2600.0
2013-11-12 14:05:00,55.69,55.7,55.69,55.7,2500.0,43.9023,43.9102,43.9023,43.9102,2500.0
2013-11-12 14:10:00,55.7,55.7,55.69,55.69,2200.0,43.9102,43.9102,43.9023,43.9023,2200.0
2013-11-12 14:15:00,55.69,55.7,55.68,55.7,6600.0,43.9023,43.9102,43.8944,43.9102,6600.0
2013-11-12 14:20:00,55.72,55.72,55.69,55.69,1600.0,43.926,43.926,43.9023,43.9023,1600.0
2013-11-12 14:25:00,55.7,55.7,55.68,55.68,3200.0,43.9102,43.9102,43.8944,43.8944,3200.0
2013-11-12 14:30:00,55.68,55.69,55.67,55.69,4400.0,43.8944,43.9023,43.8866,43.9023,4400.0
2013-11-12 14:35:00,55.69,55.72,55.69,55.72,7800.0,43.9023,43.926,43.9023,43.926,7800.0
2013-11-12 14:40:00,55.71,55.73,55.71,55.73,20000.0,43.9181,43.9339,43.9181,43.9339,20000.0
2013-11-12 14:45:00,55.72,55.73,55.72,55.73,2100.0,43.926,43.9339,43.926,43.9339,2100.0
2013-11-12 14:50:00,55.74,55.75,55.74,55.74,7300.0,43.9417,43.9496,43.9417,43.9417,7300.0
2013-11-12 14:55:00,55.73,55.79,55.73,55.79,26400.0,43.9339,43.9812,43.9339,43.9812,26400.0
2013-11-12 15:00:00,55.79,55.81,55.79,55.8,6900.0,43.9812,43.9969,43.9812,43.989,6900.0
2013-11-12 15:05:00,55.8,55.8,55.79,55.79,2600.0,43.989,43.989,43.9812,43.9812,2600.0
2013-11-12 15:10:00,55.8,55.81,55.79,55.79,6500.0,43.989,43.9969,43.9812,43.9812,6500.0
2013-11-12 15:15:00,55.8,55.8,55.8,55.8,2500.0,43.989,43.989,43.989,43.989,2500.0
2013-11-12 15:20:00,55.79,55.8,55.77,55.77,6800.0,43.9812,43.989,43.9654,43.9654,6800.0
2013-11-12 15:25:00,55.77,55.78,55.76,55.77,9900.0,43.9654,43.9733,43.9575,43.9654,9900.0
2013-11-12 15:30:00,55.76,55.78,55.76,55.78,14900.0,43.9575,43.9733,43.9575,43.9733,14900.0
2013-11-12 15:35:00,55.77,55.79,55.77,55.79,7700.0,43.9654,43.9812,43.9654,43.9812,7700.0
2013-11-12 15:40:00,55.79,55.81,55.79,55.8,16600.0,43.9812,43.9969,43.9812,43.989,16600.0
2013-11-12 15:45:00,55.8,55.8,55.76,55.77,2300.0,43.989,43.989,43.9575,43.9654,2300.0
2013-11-12 15:50:00,55.76,55.77,55.76,55.76,2700.0,43.9575,43.9654,43.9575,43.9575,2700.0
2013-11-12 15:55:00,55.77,55.82,55.77,55.82,9800.0,43.9654,44.0048,43.9654,44.0048,9800.0
2013-11-13 09:30:00,55.51,55.53,55.41,55.5,13900.0,43.7604,43.7762,43.6816,43.7525,13900.0
2013-11-13 09:35:00,55.52,55.53,55.5,55.52,10300.0,43.7683,43.7762,43.7525,43.7683,10300.0
2013-11-13 09:40:00,55.51,55.51,55.48,55.48,5400.0,43.7604,43.7604,43.7368,43.7368,5400.0
2013-11-13 09:45:00,55.5,55.55,55.5,55.55,6700.0,43.7525,43.792,43.7525,43.792,6700.0
2013-11-13 09:50:00,55.57,55.57,55.54,55.55,6600.0,43.8077,43.8077,43.7841,43.792,6600.0
2013-11-13 09:55:00,55.55,55.61,55.54,55.59,6500.0,43.792,43.8393,43.7841,43.8235,6500.0
2013-11-13 10:00:00,55.61,55.62,55.55,55.6,180800.0,43.8393,43.8471,43.792,43.8314,180800.0
2013-11-13 10:05:00,55.6,55.61,55.54,55.54,3500.0,43.8314,43.8393,43.7841,43.7841,3500.0
2013-11-13 10:10:00,55.56,55.58,55.55,55.58,900.0,43.7998,43.8156,43.792,43.8156,900.0
2013-11-13 10:15:00,55.59,55.6,55.59,55.59,4000.0,43.8235,43.8314,43.8235,43.8235,4000.0
2013-11-13 10:20:00,55.59,55.6,55.59,55.6,4700.0,43.8235,43.8314,43.8235,43.8314,4700.0
2013-11-13 10:25:00,55.6,55.66,55.6,55.64,4300.0,43.8314,43.8787,43.8314,43.8629,4300.0
2013-11-13 10:30:00,55.65,55.66,55.65,55.66,2300.0,43.8708,43.8787,43.8708,43.8787,2300.0
2013-11-13 10:35:00,55.66,55.68,55.66,55.67,7500.0,43.8787,43.8944,43.8787,43.8866,7500.0
2013-11-13 10:40:00,55.66,55.71,55.66,55.71,45200.0,43.8787,43.9181,43.8787,43.9181,45200.0
2013-11-13 10:45:00,55.71,55.73,55.71,55.71,8000.0,43.9181,43.9339,43.9181,43.9181,8000.0
2013-11-13 10:50:00,55.72,55.72,55.71,55.71,14800.0,43.926,43.926,43.9181,43.9181,14800.0
2013-11-13 10:55:00,55.7,55.71,55.7,55.7,2100.0,43.9102,43.9181,43.9102,43.9102,2100.0
2013-11-13 11:00:00,55.7,55.7,55.67,55.69,6300.0,43.9102,43.9102,43.8866,43.9023,6300.0
2013-11-13 11:05:00,55.69,55.7,55.67,55.69,4700.0,43.9023,43.9102,43.8866,43.9023,4700.0
2013-11-13 11:10:00,55.68,55.68,55.66,55.66,3500.0,43.8944,43.8944,43.8787,43.8787,3500.0
2013-11-13 11:15:00,55.67,55.67,55.64,55.65,7600.0,43.8866,43.8866,43.8629,43.8708,7600.0
2013-11-13 11:20:00,55.65,55.69,55.65,55.67,7200.0,43.8708,43.9023,43.8708,43.8866,7200.0
2013-11-13 11:25:00,55.67,55.72,55.67,55.69,5900.0,43.8866,43.926,43.8866,43.9023,5900.0
2013-11-13 11:30:00,55.69,55.72,55.69,55.71,4400.0,43.9023,43.926,43.9023,43.9181,4400.0
2013-11-13 11:35:00,55.71,55.72,55.71,55.71,2700.0,43.9181,43.926,43.9181,43.9181,2700.0
2013-11-13 11:40:00,55.7,55.7,55.69,55.69,7200.0,43.9102,43.9102,43.9023,43.9023,7200.0
2013-11-13 11:45:00,55.7,55.72,55.69,55.69,3100.0,43.9102,43.926,43.9023,43.9023,3100.0
2013-11-13 11:50:00,55.7,55.72,55.7,55.72,1100.0,43.9102,43.926,43.9102,43.926,1100.0
2013-11-13 11:55:00,55.72,55.74,55.72,55.74,400.0,43.926,43.9417,43.926,43.9417,400.0
2013-11-13 12:00:00,55.73,55.73,55.73,55.73,2900.0,43.9339,43.9339,43.9339,43.9339,2900.0
2013-11-13 12:05:00,55.73,55.73,55.72,55.72,1600.0,43.9339,43.9339,43.926,43.926,1600.0
2013-11-13 12:10:00,55.71,55.72,55.71,55.71,7400.0,43.9181,43.926,43.9181,43.9181,7400.0
2013-11-13 12:15:00,55.74,55.75,55.74,55.75,1000.0,43.9417,43.9496,43.9417,43.9496,1000.0
2013-11-13 12:20:00,55.77,55.81,55.77,55.8,6000.0,43.9654,43.9969,43.9654,43.989,6000.0
2013-11-13 12:25:00,55.81,55.84,55.81,55.84,2600.0,43.9969,44.0206,43.9969,44.0206,2600.0
2013-11-13 12:30:00,55.84,55.84,55.83,55.83,2300.0,44.0206,44.0206,44.0127,44.0127,2300.0
2013-11-13 12:35:00,55.83,55.84,55.83,55.83,3500.0,44.0127,44.0206,44.0127,44.0127,3500.0
2013-11-13 12:40:00,55.83,55.87,55.83,55.87,5300.0,44.0127,44.0442,44.0127,44.0442,5300.0
2013-11-13 12:45:00,55.87,55.89,55.86,55.88,2400.0,44.0442,44.06,44.0363,44.0521,2400.0
2013-11-13 12:50:00,55.88,55.89,55.88,55.88,1900.0,44.0521,44.06,44.0521,44.0521,1900.0
2013-11-13 12:55:00,55.88,55.89,55.88,55.89,500.0,44.0521,44.06,44.0521,44.06,500.0
2013-11-13 13:00:00,55.89,55.89,55.87,55.87,2500.0,44.06,44.06,44.0442,44.0442,2500.0
2013-11-13 13:05:00,55.86,55.86,55.85,55.86,2800.0,44.0363,44.0363,44.0285,44.0363,2800.0
2013-11-13 13:10:00,55.86,55.86,55.86,55.86,1000.0,44.0363,44.0363,44.0363,44.0363,1000.0
2013-11-13 13:15:00,55.86,55.86,55.86,55.86,1700.0,44.0363,44.0363,44.0363,44.0363,1700.0
2013-11-13 13:20:00,55.87,55.88,55.87,55.87,4800.0,44.0442,44.0521,44.0442,44.0442,4800.0
2013-11-13 13:25:00,55.87,55.91,55.87,55.91,1200.0,44.0442,44.0758,44.0442,44.0758,1200.0
2013-11-13 13:30:00,55.92,55.94,55.91,55.94,2700.0,44.0836,44.0994,44.0758,44.0994,2700.0
2013-11-13 13:35:00,55.94,55.95,55.94,55.94,5600.0,44.0994,44.1073,44.0994,44.0994,5600.0
2013-11-13 13:40:00,55.93,55.93,55.93,55.93,300.0,44.0915,44.0915,44.0915,44.0915,300.0
2013-11-13 13:45:00,55.93,55.97,55.93,55.97,8900.0,44.0915,44.1231,44.0915,44.1231,8900.0
2013-11-13 13:50:00,55.97,55.97,55.96,55.96,1600.0,44.1231,44.1231,44.1152,44.1152,1600.0
2013-11-13 13:55:00,55.97,55.97,55.96,55.96,2300.0,44.1231,44.1231,44.1152,44.1152,2300.0
2013-11-13 14:00:00,55.96,55.96,55.95,55.95,4400.0,44.1152,44.1152,44.1073,44.1073,4400.0
2013-11-13 14:05:00,55.95,55.96,55.95,55.95,9500.0,44.1073,44.1152,44.1073,44.1073,9500.0
2013-11-13 14:10:00,55.94,55.95,55.94,55.95,2800.0,44.0994,44.1073,44.0994,44.1073,2800.0
2013-11-13 14:15:00,55.95,55.95,55.94,55.95,3600.0,44.1073,44.1073,44.0994,44.1073,3600.0
2013-11-13 14:20:00,55.95,55.98,55.95,55.98,4500.0,44.1073,44.1309,44.1073,44.1309,4500.0
2013-11-13 14:25:00,55.98,55.99,55.97,55.97,5700.0,44.1309,44.1388,44.1231,44.1231,5700.0
2013-11-13 14:30:00,55.97,55.98,55.96,55.98,3600.0,44.1231,44.1309,44.1152,44.1309,3600.0
2013-11-13 14:35:00,55.97,55.98,55.96,55.96,3500.0,44.1231,44.1309,44.1152,44.1152,3500.0
2013-11-13 14:40:00,55.95,55.95,55.94,55.94,2000.0,44.1073,44.1073,44.0994,44.0994,2000.0
2013-11-13 14:45:00,55.93,55.94,55.93,55.94,1400.0,44.0915,44.0994,44.0915,44.0994,1400.0
2013-11-13 14:50:00,55.94,55.95,55.93,55.94,6600.0,44.0994,44.1073,44.0915,44.0994,6600.0
2013-11-13 14:55:00,55.94,55.95,55.94,55.95,1400.0,44.0994,44.1073,44.0994,44.1073,1400.0
2013-11-13 15:00:00,55.95,55.95,55.94,55.95,2400.0,44.1073,44.1073,44.0994,44.1073,2400.0
2013-11-13 15:05:00,55.94,55.95,55.94,55.95,2400.0,44.0994,44.1073,44.0994,44.1073,2400.0
2013-11-13 15:10:00,55.95,55.97,55.95,55.97,5100.0,44.1073,44.1231,44.1073,44.1231,5100.0
2013-11-13 15:15:00,55.97,55.98,55.96,55.98,3800.0,44.1231,44.1309,44.1152,44.1309,3800.0
2013-11-13 15:20:00,55.98,56.01,55.98,56.01,2800.0,44.1309,44.1546,44.1309,44.1546,2800.0
2013-11-13 15:25:00,56.01,56.01,55.99,55.99,4600.0,44.1546,44.1546,44.1388,44.1388,4600.0
2013-11-13 15:30:00,55.99,56.01,55.99,56.01,5900.0,44.1388,44.1546,44.1388,44.1546,5900.0
2013-11-13 15:35:00,56.02,56.05,56.01,56.05,7000.0,44.1625,44.1861,44.1546,44.1861,7000.0
2013-11-13 15:40:00,56.06,56.07,56.06,56.07,5400.0,44.194,44.2019,44.194,44.2019,5400.0
2013-11-13 15:45:00,56.07,56.11,56.07,56.11,7700.0,44.2019,44.2334,44.2019,44.2334,7700.0
2013-11-13 15:50:00,56.12,56.13,56.1,56.1,12400.0,44.2413,44.2492,44.2255,44.2255,12400.0
2013-11-13 15:55:00,56.1,56.13,56.1,56.13,10500.0,44.2255,44.2492,44.2255,44.2492,10500.0
2013-11-14 09:30:00,56.11,56.17,56.09,56.14,17500.0,44.2334,44.2807,44.2177,44.2571,17500.0
2013-11-14 09:35:00,56.15,56.19,56.15,56.19,15800.0,44.265,44.2965,44.265,44.2965,15800.0
2013-11-14 09:40:00,56.18,56.18,56.1,56.1,9400.0,44.2886,44.2886,44.2255,44.2255,9400.0
2013-11-14 09:45:00,56.1,56.12,56.09,56.12,6200.0,44.2255,44.2413,44.2177,44.2413,6200.0
2013-11-14 09:50:00,56.12,56.14,56.11,56.14,20400.0,44.2413,44.2571,44.2334,44.2571,20400.0
2013-11-14 09:55:00,56.13,56.15,56.13,56.15,2800.0,44.2492,44.265,44.2492,44.265,2800.0
2013-11-14 10:00:00,56.17,56.17,56.12,56.14,3800.0,44.2807,44.2807,44.2413,44.2571,3800.0
2013-11-14 10:05:00,56.13,56.14,56.09,56.09,15400.0,44.2492,44.2571,44.2177,44.2177,15400.0
2013-11-14 10:10:00,56.1,56.17,56.1,56.17,5500.0,44.2255,44.2807,44.2255,44.2807,5500.0
2013-11-14 10:15:00,56.16,56.2,56.16,56.2,4000.0,44.2728,44.3044,44.2728,44.3044,4000.0
2013-11-14 10:20:00,56.2,56.23,56.19,56.2,10200.0,44.3044,44.328,44.2965,44.3044,10200.0
2013-11-14 10:25:00,56.2,56.22,56.13,56.14,4400.0,44.3044,44.3201,44.2492,44.2571,4400.0
2013-11-14 10:30:00,56.15,56.21,56.14,56.21,13400.0,44.265,44.3123,44.2571,44.3123,13400.0
2013-11-14 10:35:00,56.22,56.24,56.21,56.24,8500.0,44.3201,44.3359,44.3123,44.3359,8500.0
2013-11-14 10:40:00,56.24,56.26,56.23,56.26,4400.0,44.3359,44.3517,44.328,44.3517,4400.0
2013-11-14 10:45:00,56.26,56.33,56.26,56.31,177900.0,44.3517,44.4069,44.3517,44.3911,177900.0
2013-11-14 10:50:00,56.3,56.31,56.28,56.3,3500.0,44.3832,44.3911,44.3674,44.3832,3500.0
2013-11-14 10:55:00,56.3,56.3,56.28,56.3,5900.0,44.3832,44.3832,44.3674,44.3832,5900.0
2013-11-14 11:00:00,56.29,56.3,56.27,56.3,3100.0,44.3753,44.3832,44.3596,44.3832,3100.0
2013-11-14 11:05:00,56.29,56.33,56.29,56.32,13300.0,44.3753,44.4069,44.3753,44.399,13300.0
2013-11-14 11:10:00,56.32,56.35,56.32,56.35,5200.0,44.399,44.4226,44.399,44.4226,5200.0
2013-11-14 11:15:00,56.35,56.41,56.35,56.41,11600.0,44.4226,44.4699,44.4226,44.4699,11600.0
2013-11-14 11:20:00,56.41,56.44,56.41,56.44,6900.0,44.4699,44.4936,44.4699,44.4936,6900.0
2013-11-14 11:25:00,56.44,56.44,56.4,56.4,66500.0,44.4936,44.4936,44.462,44.462,66500.0
2013-11-14 11:30:00,56.4,56.41,56.35,56.35,5500.0,44.462,44.4699,44.4226,44.4226,5500.0
2013-11-14 11:35:00,56.36,56.36,56.33,56.34,1600.0,44.4305,44.4305,44.4069,44.4147,1600.0
2013-11-14 11:40:00,56.33,56.33,56.32,56.33,8600.0,44.4069,44.4069,44.399,44.4069,8600.0
2013-11-14 11:45:00,56.33,56.35,56.33,56.34,12200.0,44.4069,44.4226,44.4069,44.4147,12200.0
2013-11-14 11:50:00,56.34,56.35,56.34,56.35,4400.0,44.4147,44.4226,44.4147,44.4226,4400.0
2013-11-14 11:55:00,56.35,56.36,56.33,56.33,3500.0,44.4226,44.4305,44.4069,44.4069,3500.0
2013-11-14 12:00:00,56.33,56.33,56.31,56.31,2300.0,44.4069,44.4069,44.3911,44.3911,2300.0
2013-11-14 12:05:00,56.31,56.33,56.31,56.32,2400.0,44.3911,44.4069,44.3911,44.399,2400.0
2013-11-14 12:10:00,56.31,56.35,56.31,56.34,4500.0,44.3911,44.4226,44.3911,44.4147,4500.0
2013-11-14 12:15:00,56.34,56.35,56.34,56.34,4000.0,44.4147,44.4226,44.4147,44.4147,4000.0
2013-11-14 12:20:00,56.34,56.36,56.34,56.36,1400.0,44.4147,44.4305,44.4147,44.4305,1400.0
2013-11-14 12:25:00,56.37,56.37,56.35,56.35,3200.0,44.4384,44.4384,44.4226,44.4226,3200.0
2013-11-14 12:30:00,56.36,56.38,56.36,56.38,4100.0,44.4305,44.4463,44.4305,44.4463,4100.0
2013-11-14 12:35:00,56.38,56.38,56.37,56.37,1300.0,44.4463,44.4463,44.4384,44.4384,1300.0
2013-11-14 12:40:00,56.37,56.38,56.37,56.37,3200.0,44.4384,44.4463,44.4384,44.4384,3200.0
2013-11-14 12:45:00,56.36,56.36,56.35,56.36,2000.0,44.4305,44.4305,44.4226,44.4305,2000.0
2013-11-14 12:50:00,56.36,56.36,56.36,56.36,1700.0,44.4305,44.4305,44.4305,44.4305,1700.0
2013-11-14 12:55:00,56.36,56.36,56.33,56.33,3900.0,44.4305,44.4305,44.4069,44.4069,3900.0
2013-11-14 13:00:00,56.33,56.36,56.33,56.36,4100.0,44.4069,44.4305,44.4069,44.4305,4100.0
2013-11-14 13:05:00,56.36,56.37,56.36,56.37,2800.0,44.4305,44.4384,44.4305,44.4384,2800.0
2013-11-14 13:10:00,56.37,56.37,56.36,56.36,2600.0,44.4384,44.4384,44.4305,44.4305,2600.0
2013-11-14 13:15:00,56.36,56.38,56.36,56.38,7400.0,44.4305,44.4463,44.4305,44.4463,7400.0
2013-11-14 13:20:00,56.38,56.38,56.37,56.37,2400.0,44.4463,44.4463,44.4384,44.4384,2400.0
2013-11-14 13:25:00,56.37,56.37,56.36,56.37,2200.0,44.4384,44.4384,44.4305,44.4384,2200.0
2013-11-14 13:30:00,56.37,56.37,56.35,56.36,3200.0,44.4384,44.4384,44.4226,44.4305,3200.0
2013-11-14 13:35:00,56.35,56.35,56.34,56.35,2600.0,44.4226,44.4226,44.4147,44.4226,2600.0
2013-11-14 13:40:00,56.35,56.36,56.35,56.35,3800.0,44.4226,44.4305,44.4226,44.4226,3800.0
2013-11-14 13:45:00,56.36,56.36,56.36,56.36,1900.0,44.4305,44.4305,44.4305,44.4305,1900.0
2013-11-14 13:50:00,56.37,56.37,56.34,56.35,5600.0,44.4384,44.4384,44.4147,44.4226,5600.0
2013-11-14 13:55:00,56.35,56.36,56.33,56.36,5900.0,44.4226,44.4305,44.4069,44.4305,5900.0
2013-11-14 14:00:00,56.35,56.36,56.34,56.36,10000.0,44.4226,44.4305,44.4147,44.4305,10000.0
2013-11-14 14:05:00,56.36,56.36,56.36,56.36,900.0,44.4305,44.4305,44.4305,44.4305,900.0
2013-11-14 14:10:00,56.36,56.37,56.36,56.37,700.0,44.4305,44.4384,44.4305,44.4384,700.0
2013-11-14 14:15:00,56.37,56.38,56.37,56.38,4900.0,44.4384,44.4463,44.4384,44.4463,4900.0
2013-11-14 14:20:00,56.38,56.4,56.38,56.4,5000.0,44.4463,44.462,44.4463,44.462,5000.0
2013-11-14 14:25:00,56.4,56.42,56.4,56.41,8100.0,44.462,44.4778,44.462,44.4699,8100.0
2013-11-14 14:30:00,56.41,56.41,56.39,56.39,8000.0,44.4699,44.4699,44.4542,44.4542,8000.0
2013-11-14 14:35:00,56.4,56.4,56.4,56.4,800.0,44.462,44.462,44.462,44.462,800.0
2013-11-14 14:40:00,56.4,56.41,56.4,56.41,500.0,44.462,44.4699,44.462,44.4699,500.0
2013-11-14 14:45:00,56.41,56.42,56.4,56.4,2800.0,44.4699,44.4778,44.462,44.462,2800.0
2013-11-14 14:50:00,56.41,56.41,56.38,56.38,8400.0,44.4699,44.4699,44.4463,44.4463,8400.0
2013-11-14 14:55:00,56.39,56.39,56.38,56.39,1700.0,44.4542,44.4542,44.4463,44.4542,1700.0
2013-11-14 15:00:00,56.39,56.41,56.39,56.41,4200.0,44.4542,44.4699,44.4542,44.4699,4200.0
2013-11-14 15:05:00,56.41,56.43,56.4,56.43,6300.0,44.4699,44.4857,44.462,44.4857,6300.0
2013-11-14 15:10:00,56.43,56.46,56.43,56.45,8300.0,44.4857,44.5093,44.4857,44.5015,8300.0
2013-11-14 15:15:00,56.44,56.45,56.44,56.45,1500.0,44.4936,44.5015,44.4936,44.5015,1500.0
2013-11-14 15:20:00,56.44,56.44,56.42,56.44,4200.0,44.4936,44.4936,44.4778,44.4936,4200.0
2013-11-14 15:25:00,56.43,56.43,56.43,56.43,4500.0,44.4857,44.4857,44.4857,44.4857,4500.0
2013-11-14 15:30:00,56.43,56.44,56.43,56.44,2700.0,44.4857,44.4936,44.4857,44.4936,2700.0
2013-11-14 15:35:00,56.44,56.44,56.42,56.43,8500.0,44.4936,44.4936,44.4778,44.4857,8500.0
2013-11-14 15:40:00,56.44,56.46,56.44,56.46,9800.0,44.4936,44.5093,44.4936,44.5093,9800.0
2013-11-14 15:45:00,56.45,56.46,56.44,56.45,18800.0,44.5015,44.5093,44.4936,44.5015,18800.0
2013-11-14 15:50:00,56.44,56.45,56.41,56.42,9700.0,44.4936,44.5015,44.4699,44.4778,9700.0
2013-11-14 15:55:00,56.41,56.44,56.41,56.43,23400.0,44.4699,44.4936,44.4699,44.4857,23400.0
2013-11-15 09:30:00,56.6,56.67,56.6,56.65,20100.0,44.6197,44.6749,44.6197,44.6591,20100.0
2013-11-15 09:35:00,56.64,56.65,56.62,56.63,6200.0,44.6512,44.6591,44.6355,44.6434,6200.0
2013-11-15 09:40:00,56.62,56.63,56.61,56.63,2700.0,44.6355,44.6434,44.6276,44.6434,2700.0
2013-11-15 09:45:00,56.64,56.68,56.64,56.67,5500.0,44.6512,44.6828,44.6512,44.6749,5500.0
2013-11-15 09:50:00,56.67,56.67,56.65,56.66,11300.0,44.6749,44.6749,44.6591,44.667,11300.0
2013-11-15 09:55:00,56.65,56.7,56.65,56.69,9300.0,44.6591,44.6985,44.6591,44.6907,9300.0
2013-11-15 10:00:00,56.7,56.71,56.63,56.64,16000.0,44.6985,44.7064,44.6434,44.6512,16000.0
2013-11-15 10:05:00,56.66,56.67,56.65,56.67,6600.0,44.667,44.6749,44.6591,44.6749,6600.0
2013-11-15 10:10:00,56.67,56.71,56.66,56.7,12000.0,44.6749,44.7064,44.667,44.6985,12000.0
2013-11-15 10:15:00,56.69,56.69,56.65,56.66,13000.0,44.6907,44.6907,44.6591,44.667,13000.0
2013-11-15 10:20:00,56.66,56.68,56.66,56.67,4000.0,44.667,44.6828,44.667,44.6749,4000.0
2013-11-15 10:25:00,56.67,56.69,56.67,56.67,8600.0,44.6749,44.6907,44.6749,44.6749,8600.0
2013-11-15 10:30:00,56.68,56.69,56.66,56.66,8000.0,44.6828,44.6907,44.667,44.667,8000.0
2013-11-15 10:35:00,56.66,56.68,56.66,56.67,15300.0,44.667,44.6828,44.667,44.6749,15300.0
2013-11-15 10:40:00,56.67,56.69,56.67,56.68,9500.0,44.6749,44.6907,44.6749,44.6828,9500.0
2013-11-15 10:45:00,56.69,56.72,56.69,56.72,5900.0,44.6907,44.7143,44.6907,44.7143,5900.0
2013-11-15 10:50:00,56.72,56.73,56.7,56.71,73500.0,44.7143,44.7222,44.6985,44.7064,73500.0
2013-11-15 10:55:00,56.71,56.72,56.69,56.69,9100.0,44.7064,44.7143,44.6907,44.6907,9100.0
2013-11-15 11:00:00,56.7,56.72,56.69,56.72,17200.0,44.6985,44.7143,44.6907,44.7143,17200.0
2013-11-15 11:05:00,56.71,56.72,56.7,56.71,6800.0,44.7064,44.7143,44.6985,44.7064,6800.0
2013-11-15 11:10:00,56.72,56.74,56.72,56.73,2200.0,44.7143,44.7301,44.7143,44.7222,2200.0
2013-11-15 11:15:00,56.73,56.74,56.73,56.73,700.0,44.7222,44.7301,44.7222,44.7222,700.0
2013-11-15 11:20:00,56.73,56.74,56.72,56.74,6800.0,44.7222,44.7301,44.7143,44.7301,6800.0
2013-11-15 11:25:00,56.75,56.76,56.74,56.74,4300.0,44.738,44.7458,44.7301,44.7301,4300.0
2013-11-15 11:30:00,56.73,56.74,56.72,56.72,1700.0,44.7222,44.7301,44.7143,44.7143,1700.0
2013-11-15 11:35:00,56.74,56.74,56.72,56.72,3100.0,44.7301,44.7301,44.7143,44.7143,3100.0
2013-11-15 11:40:00,56.71,56.71,56.7,56.71,2400.0,44.7064,44.7064,44.6985,44.7064,2400.0
2013-11-15 11:45:00,56.71,56.71,56.7,56.71,4400.0,44.7064,44.7064,44.6985,44.7064,4400.0
2013-11-15 11:50:00,56.71,56.71,56.65,56.66,14000.0,44.7064,44.7064,44.6591,44.667,14000.0
2013-11-15 11:55:00,56.66,56.67,56.66,56.67,5300.0,44.667,44.6749,44.667,44.6749,5300.0
2013-11-15 12:00:00,56.67,56.67,56.66,56.66,3000.0,44.6749,44.6749,44.667,44.667,3000.0
2013-11-15 12:05:00,56.66,56.69,56.66,56.69,3500.0,44.667,44.6907,44.667,44.6907,3500.0
2013-11-15 12:10:00,56.69,56.69,56.68,56.68,5700.0,44.6907,44.6907,44.6828,44.6828,5700.0
2013-11-15 12:15:00,56.68,56.7,56.68,56.69,700.0,44.6828,44.6985,44.6828,44.6907,700.0
2013-11-15 12:20:00,56.68,56.7,56.68,56.69,3400.0,44.6828,44.6985,44.6828,44.6907,3400.0
2013-11-15 12:25:00,56.69,56.69,56.69,56.69,700.0,44.6907,44.6907,44.6907,44.6907,700.0
2013-11-15 12:30:00,56.69,56.69,56.69,56.69,800.0,44.6907,44.6907,44.6907,44.6907,800.0
2013-11-15 12:35:00,56.68,56.69,56.68,56.69,1600.0,44.6828,44.6907,44.6828,44.6907,1600.0
2013-11-15 12:40:00,56.68,56.69,56.68,56.68,8600.0,44.6828,44.6907,44.6828,44.6828,8600.0
2013-11-15 12:45:00,56.68,56.68,56.67,56.68,900.0,44.6828,44.6828,44.6749,44.6828,900.0
2013-11-15 12:50:00,56.67,56.68,56.66,56.67,6200.0,44.6749,44.6828,44.667,44.6749,6200.0
2013-11-15 12:55:00,56.67,56.67,56.65,56.66,2600.0,44.6749,44.6749,44.6591,44.667,2600.0
2013-11-15 13:00:00,56.66,56.67,56.66,56.66,900.0,44.667,44.6749,44.667,44.667,900.0
2013-11-15 13:05:00,56.67,56.68,56.66,56.68,3900.0,44.6749,44.6828,44.667,44.6828,3900.0
2013-11-15 13:10:00,56.69,56.7,56.69,56.7,1300.0,44.6907,44.6985,44.6907,44.6985,1300.0
2013-11-15 13:15:00,56.69,56.7,56.69,56.7,1900.0,44.6907,44.6985,44.6907,44.6985,1900.0
2013-11-15 13:20:00,56.71,56.71,56.71,56.71,400.0,44.7064,44.7064,44.7064,44.7064,400.0
2013-11-15 13:25:00,56.72,56.74,56.71,56.73,1700.0,44.7143,44.7301,44.7064,44.7222,1700.0
2013-11-15 13:30:00,56.73,56.74,56.72,56.74,4200.0,44.7222,44.7301,44.7143,44.7301,4200.0
2013-11-15 13:35:00,56.73,56.75,56.73,56.75,1100.0,44.7222,44.738,44.7222,44.738,1100.0
2013-11-15 13:40:00,56.75,56.76,56.75,56.76,6300.0,44.738,44.7458,44.738,44.7458,6300.0
2013-11-15 13:45:00,56.76,56.76,56.75,56.75,6300.0,44.7458,44.7458,44.738,44.738,6300.0
2013-11-15 13:50:00,56.74,56.75,56.74,56.75,1900.0,44.7301,44.738,44.7301,44.738,1900.0
2013-11-15 13:55:00,56.74,56.75,56.72,56.72,4800.0,44.7301,44.738,44.7143,44.7143,4800.0
2013-11-15 14:00:00,56.73,56.75,56.73,56.75,5800.0,44.7222,44.738,44.7222,44.738,5800.0
2013-11-15 14:05:00,56.75,56.76,56.75,56.76,3900.0,44.738,44.7458,44.738,44.7458,3900.0
2013-11-15 14:10:00,56.76,56.77,56.76,56.77,3000.0,44.7458,44.7537,44.7458,44.7537,3000.0
2013-11-15 14:15:00,56.77,56.77,56.76,56.77,8600.0,44.7537,44.7537,44.7458,44.7537,8600.0
2013-11-15 14:20:00,56.77,56.77,56.77,56.77,9700.0,44.7537,44.7537,44.7537,44.7537,9700.0
2013-11-15 14:25:00,56.77,56.78,56.77,56.78,6800.0,44.7537,44.7616,44.7537,44.7616,6800.0
2013-11-15 14:30:00,56.77,56.78,56.77,56.77,5700.0,44.7537,44.7616,44.7537,44.7537,5700.0
2013-11-15 14:35:00,56.78,56.79,56.78,56.78,4600.0,44.7616,44.7695,44.7616,44.7616,4600.0
2013-11-15 14:40:00,56.79,56.79,56.78,56.78,1800.0,44.7695,44.7695,44.7616,44.7616,1800.0
2013-11-15 14:45:00,56.79,56.79,56.79,56.79,2600.0,44.7695,44.7695,44.7695,44.7695,2600.0
2013-11-15 14:50:00,56.79,56.79,56.78,56.78,5800.0,44.7695,44.7695,44.7616,44.7616,5800.0
2013-11-15 14:55:00,56.78,56.78,56.77,56.78,2900.0,44.7616,44.7616,44.7537,44.7616,2900.0
2013-11-15 15:00:00,56.77,56.8,56.77,56.8,15300.0,44.7537,44.7774,44.7537,44.7774,15300.0
2013-11-15 15:05:00,56.8,56.81,56.79,56.81,3700.0,44.7774,44.7853,44.7695,44.7853,3700.0
2013-11-15 15:10:00,56.8,56.82,56.8,56.81,3200.0,44.7774,44.7931,44.7774,44.7853,3200.0
2013-11-15 15:15:00,56.81,56.82,56.81,56.82,3500.0,44.7853,44.7931,44.7853,44.7931,3500.0
2013-11-15 15:20:00,56.81,56.82,56.81,56.82,2800.0,44.7853,44.7931,44.7853,44.7931,2800.0
2013-11-15 15:25:00,56.82,56.82,56.81,56.82,3000.0,44.7931,44.7931,44.7853,44.7931,3000.0
2013-11-15 15:30:00,56.81,56.82,56.81,56.82,4000.0,44.7853,44.7931,44.7853,44.7931,4000.0
2013-11-15 15:35:00,56.82,56.83,56.82,56.82,4200.0,44.7931,44.801,44.7931,44.7931,4200.0
2013-11-15 15:40:00,56.81,56.81,56.8,56.8,2600.0,44.7853,44.7853,44.7774,44.7774,2600.0
2013-11-15 15:45:00,56.8,56.8,56.78,56.79,4300.0,44.7774,44.7774,44.7616,44.7695,4300.0
2013-11-15 15:50:00,56.79,56.81,56.79,56.8,11100.0,44.7695,44.7853,44.7695,44.7774,11100.0
2013-11-15 15:55:00,56.8,56.84,56.8,56.84,13200.0,44.7774,44.8089,44.7774,44.8089,13200.0
2013-11-18 09:30:00,57.0,57.1,57.0,57.1,20200.0,44.935,45.0139,44.935,45.0139,20200.0
2013-11-18 09:35:00,57.1,57.11,57.09,57.1,7700.0,45.0139,45.0218,45.006,45.0139,7700.0
2013-11-18 09:40:00,57.1,57.11,57.02,57.02,54800.0,45.0139,45.0218,44.9508,44.9508,54800.0
2013-11-18 09:45:00,57.03,57.04,57.02,57.03,6200.0,44.9587,44.9666,44.9508,44.9587,6200.0
2013-11-18 09:50:00,57.03,57.06,57.03,57.05,8500.0,44.9587,44.9823,44.9587,44.9745,8500.0
2013-11-18 09:55:00,57.03,57.03,56.98,56.99,6800.0,44.9587,44.9587,44.9193,44.9272,6800.0
2013-11-18 10:00:00,56.98,56.98,56.94,56.94,25000.0,44.9193,44.9193,44.8877,44.8877,25000.0
2013-11-18 10:05:00,56.94,56.97,56.93,56.97,9300.0,44.8877,44.9114,44.8799,44.9114,9300.0
2013-11-18 10:10:00,56.98,56.98,56.94,56.96,4700.0,44.9193,44.9193,44.8877,44.9035,4700.0
2013-11-18 10:15:00,56.97,57.01,56.97,57.0,95400.0,44.9114,44.9429,44.9114,44.935,95400.0
2013-11-18 10:20:00,57.0,57.03,56.99,56.99,13000.0,44.935,44.9587,44.9272,44.9272,13000.0
2013-11-18 10:25:00,56.99,57.0,56.99,57.0,1300.0,44.9272,44.935,44.9272,44.935,1300.0
2013-11-18 10:30:00,57.0,57.0,56.97,57.0,3500.0,44.935,44.935,44.9114,44.935,3500.0
2013-11-18 10:35:00,56.99,57.01,56.98,56.98,17100.0,44.9272,44.9429,44.9193,44.9193,17100.0
2013-11-18 10:40:00,56.97,56.99,56.96,56.98,10200.0,44.9114,44.9272,44.9035,44.9193,10200.0
2013-11-18 10:45:00,56.98,56.99,56.98,56.99,3000.0,44.9193,44.9272,44.9193,44.9272,3000.0
2013-11-18 10:50:00,57.0,57.01,57.0,57.0,7800.0,44.935,44.9429,44.935,44.935,7800.0
2013-11-18 10:55:00,57.01,57.02,57.01,57.02,11600.0,44.9429,44.9508,44.9429,44.9508,11600.0
2013-11-18 11:00:00,57.02,57.04,57.02,57.03,6900.0,44.9508,44.9666,44.9508,44.9587,6900.0
2013-11-18 11:05:00,57.04,57.04,57.03,57.03,8000.0,44.9666,44.9666,44.9587,44.9587,8000.0
2013-11-18 11:10:00,57.02,57.04,57.02,57.04,2600.0,44.9508,44.9666,44.9508,44.9666,2600.0
2013-11-18 11:15:00,57.03,57.03,57.02,57.03,3200.0,44.9587,44.9587,44.9508,44.9587,3200.0
2013-11-18 11:20:00,57.02,57.03,57.02,57.03,4100.0,44.9508,44.9587,44.9508,44.9587,4100.0
2013-11-18 11:25:00,57.04,57.04,57.04,57.04,3500.0,44.9666,44.9666,44.9666,44.9666,3500.0
2013-11-18 11:30:00,57.04,57.05,57.01,57.01,6400.0,44.9666,44.9745,44.9429,44.9429,6400.0
2013-11-18 11:35:00,57.0,57.01,56.99,56.99,3400.0,44.935,44.9429,44.9272,44.9272,3400.0
2013-11-18 11:40:00,56.99,56.99,56.98,56.99,4400.0,44.9272,44.9272,44.9193,44.9272,4400.0
2013-11-18 11:45:00,56.99,57.0,56.98,56.99,2200.0,44.9272,44.935,44.9193,44.9272,2200.0
2013-11-18 11:50:00,57.0,57.01,57.0,57.0,700.0,44.935,44.9429,44.935,44.935,700.0
2013-11-18 11:55:00,56.99,56.99,56.99,56.99,2800.0,44.9272,44.9272,44.9272,44.9272,2800.0
2013-11-18 12:00:00,56.98,57.01,56.98,57.0,4200.0,44.9193,44.9429,44.9193,44.935,4200.0
2013-11-18 12:05:00,57.01,57.02,57.01,57.02,4900.0,44.9429,44.9508,44.9429,44.9508,4900.0
2013-11-18 12:10:00,57.01,57.01,57.0,57.01,2300.0,44.9429,44.9429,44.935,44.9429,2300.0
2013-11-18 12:15:00,57.01,57.01,56.98,56.99,2600.0,44.9429,44.9429,44.9193,44.9272,2600.0
2013-11-18 12:20:00,56.99,56.99,56.98,56.99,4400.0,44.9272,44.9272,44.9193,44.9272,4400.0
2013-11-18 12:25:00,57.0,57.01,56.99,57.0,96000.0,44.935,44.9429,44.9272,44.935,96000.0
2013-11-18 12:30:00,57.0,57.01,57.0,57.01,13200.0,44.935,44.9429,44.935,44.9429,13200.0
2013-11-18 12:35:00,57.02,57.02,56.97,56.97,7700.0,44.9508,44.9508,44.9114,44.9114,7700.0
2013-11-18 12:40:00,56.96,56.96,56.95,56.96,4300.0,44.9035,44.9035,44.8956,44.9035,4300.0
2013-11-18 12:45:00,56.96,56.96,56.95,56.96,500.0,44.9035,44.9035,44.8956,44.9035,500.0
2013-11-18 12:50:00,56.96,56.96,56.96,56.96,1500.0,44.9035,44.9035,44.9035,44.9035,1500.0
2013-11-18 12:55:00,56.96,56.97,56.96,56.97,1300.0,44.9035,44.9114,44.9035,44.9114,1300.0
2013-11-18 13:00:00,56.97,56.98,56.96,56.98,1100.0,44.9114,44.9193,44.9035,44.9193,1100.0
2013-11-18 13:05:00,56.99,56.99,56.98,56.98,1800.0,44.9272,44.9272,44.9193,44.9193,1800.0
2013-11-18 13:10:00,56.99,57.01,56.99,57.0,2100.0,44.9272,44.9429,44.9272,44.935,2100.0
2013-11-18 13:15:00,57.0,57.01,57.0,57.01,11200.0,44.935,44.9429,44.935,44.9429,11200.0
2013-11-18 13:20:00,57.01,57.02,57.01,57.01,3500.0,44.9429,44.9508,44.9429,44.9429,3500.0
2013-11-18 13:25:00,57.02,57.02,57.02,57.02,1600.0,44.9508,44.9508,44.9508,44.9508,1600.0
2013-11-18 13:30:00,57.02,57.03,57.02,57.03,2400.0,44.9508,44.9587,44.9508,44.9587,2400.0
2013-11-18 13:35:00,57.03,57.04,57.03,57.04,600.0,44.9587,44.9666,44.9587,44.9666,600.0
2013-11-18 13:40:00,57.03,57.04,57.02,57.03,2100.0,44.9587,44.9666,44.9508,44.9587,2100.0
2013-11-18 13:45:00,57.02,57.04,57.02,57.03,12900.0,44.9508,44.9666,44.9508,44.9587,12900.0
2013-11-18 13:50:00,57.02,57.03,57.02,57.03,4000.0,44.9508,44.9587,44.9508,44.9587,4000.0
2013-11-18 13:55:00,57.03,57.04,57.03,57.04,27400.0,44.9587,44.9666,44.9587,44.9666,27400.0
2013-11-18 14:00:00,57.03,57.03,57.03,57.03,1700.0,44.9587,44.9587,44.9587,44.9587,1700.0
2013-11-18 14:05:00,57.03,57.04,57.03,57.03,2700.0,44.9587,44.9666,44.9587,44.9587,2700.0
2013-11-18 14:10:00,57.04,57.04,57.04,57.04,1100.0,44.9666,44.9666,44.9666,44.9666,1100.0
2013-11-18 14:15:00,57.04,57.04,57.04,57.04,2400.0,44.9666,44.9666,44.9666,44.9666,2400.0
2013-11-18 14:20:00,57.04,57.05,57.04,57.04,2100.0,44.9666,44.9745,44.9666,44.9666,2100.0
2013-11-18 14:25:00,57.04,57.07,57.04,57.07,6800.0,44.9666,44.9902,44.9666,44.9902,6800.0
2013-11-18 14:30:00,57.07,57.07,57.05,57.05,6400.0,44.9902,44.9902,44.9745,44.9745,6400.0
2013-11-18 14:35:00,57.04,57.04,57.02,57.03,2700.0,44.9666,44.9666,44.9508,44.9587,2700.0
2013-11-18 14:40:00,57.02,57.02,56.98,56.98,3000.0,44.9508,44.9508,44.9193,44.9193,3000.0
2013-11-18 14:45:00,56.98,56.98,56.92,56.93,2000.0,44.9193,44.9193,44.872,44.8799,2000.0
2013-11-18 14:50:00,56.93,56.94,56.93,56.94,4700.0,44.8799,44.8877,44.8799,44.8877,4700.0
2013-11-18 14:55:00,56.94,56.94,56.9,56.9,4700.0,44.8877,44.8877,44.8562,44.8562,4700.0
2013-11-18 15:00:00,56.9,56.9,56.87,56.88,12500.0,44.8562,44.8562,44.8326,44.8404,12500.0
2013-11-18 15:05:00,56.88,56.9,56.85,56.85,5300.0,44.8404,44.8562,44.8168,44.8168,5300.0
2013-11-18 15:10:00,56.84,56.84,56.75,56.76,8200.0,44.8089,44.8089,44.738,44.7458,8200.0
2013-11-18 15:15:00,56.75,56.79,56.72,56.78,23500.0,44.738,44.7695,44.7143,44.7616,23500.0
2013-11-18 15:20:00,56.78,56.78,56.74,56.74,5300.0,44.7616,44.7616,44.7301,44.7301,5300.0
2013-11-18 15:25:00,56.73,56.75,56.71,56.75,17600.0,44.7222,44.738,44.7064,44.738,17600.0
2013-11-18 15:30:00,56.72,56.72,56.67,56.71,13500.0,44.7143,44.7143,44.6749,44.7064,13500.0
2013-11-18 15:35:00,56.72,56.76,56.71,56.76,17900.0,44.7143,44.7458,44.7064,44.7458,17900.0
2013-11-18 15:40:00,56.75,56.75,56.72,56.75,8400.0,44.738,44.738,44.7143,44.738,8400.0
2013-11-18 15:45:00,56.74,56.74,56.71,56.74,8100.0,44.7301,44.7301,44.7064,44.7301,8100.0
2013-11-18 15:50:00,56.72,56.75,56.71,56.72,4800.0,44.7143,44.738,44.7064,44.7143,4800.0
2013-11-18 15:55:00,56.71,56.77,56.71,56.76,14800.0,44.7064,44.7537,44.7064,44.7458,14800.0
2013-11-19 09:30:00,56.78,56.78,56.6,56.71,21900.0,44.7616,44.7616,44.6197,44.7064,21900.0
2013-11-19 09:35:00,56.7,56.75,56.7,56.72,9400.0,44.6985,44.738,44.6985,44.7143,9400.0
2013-11-19 09:40:00,56.7,56.72,56.63,56.64,20100.0,44.6985,44.7143,44.6434,44.6512,20100.0
2013-11-19 09:45:00,56.64,56.64,56.58,56.59,13000.0,44.6512,44.6512,44.6039,44.6118,13000.0
2013-11-19 09:50:00,56.6,56.7,56.6,56.7,13800.0,44.6197,44.6985,44.6197,44.6985,13800.0
2013-11-19 09:55:00,56.69,56.71,56.65,56.65,4200.0,44.6907,44.7064,44.6591,44.6591,4200.0
2013-11-19 10:00:00,56.68,56.74,56.68,56.73,4200.0,44.6828,44.7301,44.6828,44.7222,4200.0
2013-11-19 10:05:00,56.72,56.75,56.72,56.74,11900.0,44.7143,44.738,44.7143,44.7301,11900.0
2013-11-19 10:10:00,56.74,56.76,56.73,56.74,4500.0,44.7301,44.7458,44.7222,44.7301,4500.0
2013-11-19 10:15:00,56.76,56.79,56.76,56.76,10400.0,44.7458,44.7695,44.7458,44.7458,10400.0
2013-11-19 10:20:00,56.78,56.79,56.76,56.77,11400.0,44.7616,44.7695,44.7458,44.7537,11400.0
2013-11-19 10:25:00,56.77,56.77,56.75,56.75,2700.0,44.7537,44.7537,44.738,44.738,2700.0
2013-11-19 10:30:00,56.75,56.76,56.73,56.76,4700.0,44.738,44.7458,44.7222,44.7458,4700.0
2013-11-19 10:35:00,56.76,56.83,56.76,56.82,10200.0,44.7458,44.801,44.7458,44.7931,10200.0
2013-11-19 10:40:00,56.8,56.82,56.8,56.8,3100.0,44.7774,44.7931,44.7774,44.7774,3100.0
2013-11-19 10:45:00,56.8,56.82,56.76,56.76,3400.0,44.7774,44.7931,44.7458,44.7458,3400.0
2013-11-19 10:50:00,56.75,56.75,56.74,56.74,21900.0,44.738,44.738,44.7301,44.7301,21900.0
2013-11-19 10:55:00,56.74,56.76,56.74,56.76,12300.0,44.7301,44.7458,44.7301,44.7458,12300.0
2013-11-19 11:00:00,56.76,56.77,56.73,56.73,8300.0,44.7458,44.7537,44.7222,44.7222,8300.0
2013-11-19 11:05:00,56.73,56.75,56.73,56.74,5600.0,44.7222,44.738,44.7222,44.7301,5600.0
2013-11-19 11:10:00,56.73,56.73,56.68,56.69,2000.0,44.7222,44.7222,44.6828,44.6907,2000.0
2013-11-19 11:15:00,56.68,56.7,56.68,56.7,1600.0,44.6828,44.6985,44.6828,44.6985,1600.0
2013-11-19 11:20:00,56.71,56.71,56.67,56.67,2700.0,44.7064,44.7064,44.6749,44.6749,2700.0
2013-11-19 11:25:00,56.68,56.69,56.67,56.69,6900.0,44.6828,44.6907,44.6749,44.6907,6900.0
2013-11-19 11:30:00,56.69,56.71,56.69,56.7,1100.0,44.6907,44.7064,44.6907,44.6985,1100.0
2013-11-19 11:35:00,56.7,56.7,56.69,56.69,3600.0,44.6985,44.6985,44.6907,44.6907,3600.0
2013-11-19 11:40:00,56.68,56.68,56.62,56.62,12500.0,44.6828,44.6828,44.6355,44.6355,12500.0
2013-11-19 11:45:00,56.62,56.65,56.62,56.63,5200.0,44.6355,44.6591,44.6355,44.6434,5200.0
2013-11-19 11:50:00,56.64,56.68,56.64,56.68,8800.0,44.6512,44.6828,44.6512,44.6828,8800.0
2013-11-19 11:55:00,56.68,56.69,56.67,56.69,4400.0,44.6828,44.6907,44.6749,44.6907,4400.0
2013-11-19 12:00:00,56.68,56.69,56.68,56.69,5000.0,44.6828,44.6907,44.6828,44.6907,5000.0
2013-11-19 12:05:00,56.7,56.75,56.7,56.75,7400.0,44.6985,44.738,44.6985,44.738,7400.0
2013-11-19 12:10:00,56.74,56.75,56.73,56.74,2600.0,44.7301,44.738,44.7222,44.7301,2600.0
2013-11-19 12:15:00,56.74,56.74,56.73,56.73,2900.0,44.7301,44.7301,44.7222,44.7222,2900.0
2013-11-19 12:20:00,56.73,56.77,56.72,56.77,9500.0,44.7222,44.7537,44.7143,44.7537,9500.0
2013-11-19 12:25:00,56.78,56.8,56.77,56.78,5700.0,44.7616,44.7774,44.7537,44.7616,5700.0
2013-11-19 12:30:00,56.78,56.79,56.77,56.78,5200.0,44.7616,44.7695,44.7537,44.7616,5200.0
2013-11-19 12:35:00,56.78,56.79,56.77,56.78,2500.0,44.7616,44.7695,44.7537,44.7616,2500.0
2013-11-19 12:40:00,56.77,56.78,56.76,56.76,5400.0,44.7537,44.7616,44.7458,44.7458,5400.0
2013-11-19 12:45:00,56.76,56.77,56.76,56.77,2200.0,44.7458,44.7537,44.7458,44.7537,2200.0
2013-11-19 12:50:00,56.76,56.77,56.76,56.76,4200.0,44.7458,44.7537,44.7458,44.7458,4200.0
2013-11-19 12:55:00,56.75,56.75,56.69,56.69,12300.0,44.738,44.738,44.6907,44.6907,12300.0
2013-11-19 13:00:00,56.69,56.7,56.68,56.7,26200.0,44.6907,44.6985,44.6828,44.6985,26200.0
2013-11-19 13:05:00,56.69,56.69,56.66,56.68,13500.0,44.6907,44.6907,44.667,44.6828,13500.0
2013-11-19 13:10:00,56.68,56.68,56.66,56.66,2900.0,44.6828,44.6828,44.667,44.667,2900.0
2013-11-19 13:15:00,56.66,56.67,56.66,56.67,5800.0,44.667,44.6749,44.667,44.6749,5800.0
2013-11-19 13:20:00,56.67,56.67,56.61,56.61,20800.0,44.6749,44.6749,44.6276,44.6276,20800.0
2013-11-19 13:25:00,56.58,56.6,56.56,56.57,33700.0,44.6039,44.6197,44.5882,44.5961,33700.0
2013-11-19 13:30:00,56.56,56.59,56.53,56.58,35300.0,44.5882,44.6118,44.5645,44.6039,35300.0
2013-11-19 13:35:00,56.59,56.6,56.57,56.58,22600.0,44.6118,44.6197,44.5961,44.6039,22600.0
2013-11-19 13:40:00,56.57,56.61,56.57,56.6,11000.0,44.5961,44.6276,44.5961,44.6197,11000.0
2013-11-19 13:45:00,56.61,56.61,56.57,56.58,4200.0,44.6276,44.6276,44.5961,44.6039,4200.0
2013-11-19 13:50:00,56.57,56.57,56.53,56.55,11100.0,44.5961,44.5961,44.5645,44.5803,11100.0
2013-11-19 13:55:00,56.55,56.57,56.52,56.53,14600.0,44.5803,44.5961,44.5566,44.5645,14600.0
2013-11-19 14:00:00,56.53,56.59,56.53,56.57,15000.0,44.5645,44.6118,44.5645,44.5961,15000.0
2013-11-19 14:05:00,56.57,56.59,56.52,56.52,25000.0,44.5961,44.6118,44.5566,44.5566,25000.0
2013-11-19 14:10:00,56.52,56.55,56.51,56.55,23000.0,44.5566,44.5803,44.5488,44.5803,23000.0
2013-11-19 14:15:00,56.54,56.57,56.54,56.57,3100.0,44.5724,44.5961,44.5724,44.5961,3100.0
2013-11-19 14:20:00,56.57,56.57,56.54,56.56,8400.0,44.5961,44.5961,44.5724,44.5882,8400.0
2013-11-19 14:25:00,56.55,56.55,56.53,56.53,4700.0,44.5803,44.5803,44.5645,44.5645,4700.0
2013-11-19 14:30:00,56.53,56.59,56.53,56.59,11000.0,44.5645,44.6118,44.5645,44.6118,11000.0
2013-11-19 14:35:00,56.61,56.64,56.61,56.64,6300.0,44.6276,44.6512,44.6276,44.6512,6300.0
2013-11-19 14:40:00,56.66,56.66,56.63,56.63,4400.0,44.667,44.667,44.6434,44.6434,4400.0
2013-11-19 14:45:00,56.63,56.65,56.62,56.63,28300.0,44.6434,44.6591,44.6355,44.6434,28300.0
2013-11-19 14:50:00,56.63,56.63,56.6,56.61,12700.0,44.6434,44.6434,44.6197,44.6276,12700.0
2013-11-19 14:55:00,56.61,56.61,56.6,56.6,9300.0,44.6276,44.6276,44.6197,44.6197,9300.0
2013-11-19 15:00:00,56.6,56.65,56.6,56.62,16300.0,44.6197,44.6591,44.6197,44.6355,16300.0
2013-11-19 15:05:00,56.62,56.66,56.62,56.65,6700.0,44.6355,44.667,44.6355,44.6591,6700.0
2013-11-19 15:10:00,56.65,56.67,56.65,56.67,14200.0,44.6591,44.6749,44.6591,44.6749,14200.0
2013-11-19 15:15:00,56.67,56.72,56.67,56.72,265100.0,44.6749,44.7143,44.6749,44.7143,265100.0
2013-11-19 15:20:00,56.72,56.72,56.67,56.67,9900.0,44.7143,44.7143,44.6749,44.6749,9900.0
2013-11-19 15:25:00,56.68,56.68,56.67,56.67,9100.0,44.6828,44.6828,44.6749,44.6749,9100.0
2013-11-19 15:30:00,56.66,56.66,56.61,56.61,4700.0,44.667,44.667,44.6276,44.6276,4700.0
2013-11-19 15:35:00,56.62,56.62,56.6,56.61,34200.0,44.6355,44.6355,44.6197,44.6276,34200.0
2013-11-19 15:40:00,56.61,56.62,56.59,56.62,16300.0,44.6276,44.6355,44.6118,44.6355,16300.0
2013-11-19 15:45:00,56.61,56.62,56.58,56.61,8800.0,44.6276,44.6355,44.6039,44.6276,8800.0
2013-11-19 15:50:00,56.59,56.62,56.59,56.59,5300.0,44.6118,44.6355,44.6118,44.6118,5300.0
2013-11-19 15:55:00,56.58,56.63,56.58,56.61,15200.0,44.6039,44.6434,44.6039,44.6276,15200.0
2013-11-20 09:30:00,56.76,56.76,56.67,56.71,7300.0,44.7458,44.7458,44.6749,44.7064,7300.0
2013-11-20 09:35:00,56.7,56.71,56.67,56.67,6400.0,44.6985,44.7064,44.6749,44.6749,6400.0
2013-11-20 09:40:00,56.64,56.66,56.62,56.62,7400.0,44.6512,44.667,44.6355,44.6355,7400.0
2013-11-20 09:45:00,56.63,56.66,56.6,56.64,7900.0,44.6434,44.667,44.6197,44.6512,7900.0
2013-11-20 09:50:00,56.64,56.64,56.59,56.59,23800.0,44.6512,44.6512,44.6118,44.6118,23800.0
2013-11-20 09:55:00,56.6,56.67,56.6,56.67,11300.0,44.6197,44.6749,44.6197,44.6749,11300.0
2013-11-20 10:00:00,56.66,56.66,56.6,56.65,9400.0,44.667,44.667,44.6197,44.6591,9400.0
2013-11-20 10:05:00,56.65,56.67,56.64,56.66,11500.0,44.6591,44.6749,44.6512,44.667,11500.0
2013-11-20 10:10:00,56.68,56.71,56.67,56.71,13500.0,44.6828,44.7064,44.6749,44.7064,13500.0
2013-11-20 10:15:00,56.73,56.73,56.69,56.72,2600.0,44.7222,44.7222,44.6907,44.7143,2600.0
2013-11-20 10:20:00,56.72,56.81,56.7,56.77,37500.0,44.7143,44.7853,44.6985,44.7537,37500.0
2013-11-20 10:25:00,56.76,56.78,56.71,56.73,5800.0,44.7458,44.7616,44.7064,44.7222,5800.0
2013-11-20 10:30:00,56.74,56.74,56.64,56.64,9200.0,44.7301,44.7301,44.6512,44.6512,9200.0
2013-11-20 10:35:00,56.61,56.61,56.56,56.59,6400.0,44.6276,44.6276,44.5882,44.6118,6400.0
2013-11-20 10:40:00,56.58,56.62,56.58,56.61,6500.0,44.6039,44.6355,44.6039,44.6276,6500.0
2013-11-20 10:45:00,56.6,56.64,56.6,56.64,112900.0,44.6197,44.6512,44.6197,44.6512,112900.0
2013-11-20 10:50:00,56.64,56.64,56.61,56.64,11300.0,44.6512,44.6512,44.6276,44.6512,11300.0
2013-11-20 10:55:00,56.64,56.65,56.62,56.65,3600.0,44.6512,44.6591,44.6355,44.6591,3600.0
2013-11-20 11:00:00,56.65,56.65,56.6,56.62,2400.0,44.6591,44.6591,44.6197,44.6355,2400.0
2013-11-20 11:05:00,56.64,56.67,56.64,56.66,6900.0,44.6512,44.6749,44.6512,44.667,6900.0
2013-11-20 11:10:00,56.66,56.66,56.62,56.62,4200.0,44.667,44.667,44.6355,44.6355,4200.0
2013-11-20 11:15:00,56.63,56.63,56.61,56.61,2100.0,44.6434,44.6434,44.6276,44.6276,2100.0
2013-11-20 11:20:00,56.6,56.6,56.59,56.6,6600.0,44.6197,44.6197,44.6118,44.6197,6600.0
2013-11-20 11:25:00,56.6,56.63,56.6,56.62,2000.0,44.6197,44.6434,44.6197,44.6355,2000.0
2013-11-20 11:30:00,56.62,56.63,56.62,56.62,7500.0,44.6355,44.6434,44.6355,44.6355,7500.0
2013-11-20 11:35:00,56.62,56.65,56.61,56.61,3500.0,44.6355,44.6591,44.6276,44.6276,3500.0
2013-11-20 11:40:00,56.61,56.62,56.6,56.6,6200.0,44.6276,44.6355,44.6197,44.6197,6200.0
2013-11-20 11:45:00,56.61,56.62,56.58,56.59,4500.0,44.6276,44.6355,44.6039,44.6118,4500.0
2013-11-20 11:50:00,56.6,56.61,56.6,56.61,3100.0,44.6197,44.6276,44.6197,44.6276,3100.0
2013-11-20 11:55:00,56.61,56.62,56.6,56.6,3800.0,44.6276,44.6355,44.6197,44.6197,3800.0
2013-11-20 12:00:00,56.61,56.64,56.61,56.63,2200.0,44.6276,44.6512,44.6276,44.6434,2200.0
2013-11-20 12:05:00,56.63,56.65,56.63,56.64,3100.0,44.6434,44.6591,44.6434,44.6512,3100.0
2013-11-20 12:10:00,56.64,56.64,56.63,56.64,3800.0,44.6512,44.6512,44.6434,44.6512,3800.0
2013-11-20 12:15:00,56.64,56.65,56.63,56.65,4400.0,44.6512,44.6591,44.6434,44.6591,4400.0
2013-11-20 12:20:00,56.65,56.66,56.65,56.65,4200.0,44.6591,44.667,44.6591,44.6591,4200.0
2013-11-20 12:25:00,56.65,56.66,56.63,56.63,4600.0,44.6591,44.667,44.6434,44.6434,4600.0
2013-11-20 12:30:00,56.63,56.63,56.61,56.61,1300.0,44.6434,44.6434,44.6276,44.6276,1300.0
2013-11-20 12:35:00,56.62,56.62,56.6,56.6,2000.0,44.6355,44.6355,44.6197,44.6197,2000.0
2013-11-20 12:40:00,56.6,56.6,56.58,56.59,4800.0,44.6197,44.6197,44.6039,44.6118,4800.0
2013-11-20 12:45:00,56.58,56.61,56.57,56.59,32000.0,44.6039,44.6276,44.5961,44.6118,32000.0
2013-11-20 12:50:00,56.59,56.59,56.57,56.58,5700.0,44.6118,44.6118,44.5961,44.6039,5700.0
2013-11-20 12:55:00,56.58,56.58,56.57,56.57,1200.0,44.6039,44.6039,44.5961,44.5961,1200.0
2013-11-20 13:00:00,56.57,56.58,56.57,56.58,4700.0,44.5961,44.6039,44.5961,44.6039,4700.0
2013-11-20 13:05:00,56.59,56.59,56.59,56.59,400.0,44.6118,44.6118,44.6118,44.6118,400.0
2013-11-20 13:10:00,56.59,56.6,56.59,56.59,1600.0,44.6118,44.6197,44.6118,44.6118,1600.0
2013-11-20 13:15:00,56.58,56.59,56.57,56.57,4900.0,44.6039,44.6118,44.5961,44.5961,4900.0
2013-11-20 13:20:00,56.57,56.57,56.55,56.55,10100.0,44.5961,44.5961,44.5803,44.5803,10100.0
2013-11-20 13:25:00,56.55,56.57,56.55,56.57,11400.0,44.5803,44.5961,44.5803,44.5961,11400.0
2013-11-20 13:30:00,56.57,56.59,56.57,56.58,4500.0,44.5961,44.6118,44.5961,44.6039,4500.0
2013-11-20 13:35:00,56.59,56.59,56.58,56.58,11600.0,44.6118,44.6118,44.6039,44.6039,11600.0
2013-11-20 13:40:00,56.59,56.61,56.58,56.6,2300.0,44.6118,44.6276,44.6039,44.6197,2300.0
2013-11-20 13:45:00,56.61,56.62,56.6,56.61,6700.0,44.6276,44.6355,44.6197,44.6276,6700.0
2013-11-20 13:50:00,56.61,56.62,56.6,56.62,7900.0,44.6276,44.6355,44.6197,44.6355,7900.0
2013-11-20 13:55:00,56.61,56.62,56.61,56.61,2800.0,44.6276,44.6355,44.6276,44.6276,2800.0
2013-11-20 14:00:00,56.6,56.6,56.47,56.56,42200.0,44.6197,44.6197,44.5172,44.5882,42200.0
2013-11-20 14:05:00,56.56,56.58,56.44,56.45,9800.0,44.5882,44.6039,44.4936,44.5015,9800.0
2013-11-20 14:10:00,56.45,56.45,56.33,56.35,9800.0,44.5015,44.5015,44.4069,44.4226,9800.0
2013-11-20 14:15:00,56.35,56.52,56.35,56.51,11800.0,44.4226,44.5566,44.4226,44.5488,11800.0
2013-11-20 14:20:00,56.5,56.5,56.44,56.5,7800.0,44.5409,44.5409,44.4936,44.5409,7800.0
2013-11-20 14:25:00,56.49,56.5,56.47,56.48,3200.0,44.533,44.5409,44.5172,44.5251,3200.0
2013-11-20 14:30:00,56.47,56.48,56.42,56.42,5400.0,44.5172,44.5251,44.4778,44.4778,5400.0
2013-11-20 14:35:00,56.42,56.42,56.35,56.36,4300.0,44.4778,44.4778,44.4226,44.4305,4300.0
2013-11-20 14:40:00,56.36,56.37,56.31,56.35,8700.0,44.4305,44.4384,44.3911,44.4226,8700.0
2013-11-20 14:45:00,56.36,56.39,56.35,56.39,24300.0,44.4305,44.4542,44.4226,44.4542,24300.0
2013-11-20 14:50:00,56.38,56.38,56.32,56.35,11200.0,44.4463,44.4463,44.399,44.4226,11200.0
2013-11-20 14:55:00,56.34,56.36,56.31,56.34,6300.0,44.4147,44.4305,44.3911,44.4147,6300.0
2013-11-20 15:00:00,56.34,56.34,56.25,56.25,4500.0,44.4147,44.4147,44.3438,44.3438,4500.0
2013-11-20 15:05:00,56.24,56.26,56.16,56.16,10400.0,44.3359,44.3517,44.2728,44.2728,10400.0
2013-11-20 15:10:00,56.16,56.24,56.16,56.24,3700.0,44.2728,44.3359,44.2728,44.3359,3700.0
2013-11-20 15:15:00,56.23,56.26,56.2,56.21,26100.0,44.328,44.3517,44.3044,44.3123,26100.0
2013-11-20 15:20:00,56.2,56.26,56.19,56.24,5000.0,44.3044,44.3517,44.2965,44.3359,5000.0
2013-11-20 15:25:00,56.23,56.25,56.22,56.24,6800.0,44.328,44.3438,44.3201,44.3359,6800.0
2013-11-20 15:30:00,56.23,56.24,56.18,56.19,10100.0,44.328,44.3359,44.2886,44.2965,10100.0
2013-11-20 15:35:00,56.19,56.23,56.18,56.23,5500.0,44.2965,44.328,44.2886,44.328,5500.0
2013-11-20 15:40:00,56.24,56.29,56.23,56.27,17400.0,44.3359,44.3753,44.328,44.3596,17400.0
2013-11-20 15:45:00,56.27,56.28,56.22,56.25,6800.0,44.3596,44.3674,44.3201,44.3438,6800.0
2013-11-20 15:50:00,56.25,56.25,56.23,56.25,14900.0,44.3438,44.3438,44.328,44.3438,14900.0
2013-11-20 15:55:00,56.25,56.3,56.25,56.28,11200.0,44.3438,44.3832,44.3438,44.3674,11200.0
2013-11-21 09:30:00,56.45,56.47,56.4,56.46,15400.0,44.5015,44.5172,44.462,44.5093,15400.0
2013-11-21 09:35:00,56.46,56.46,56.4,56.41,5600.0,44.5093,44.5093,44.462,44.4699,5600.0
2013-11-21 09:40:00,56.4,56.44,56.38,56.42,3600.0,44.462,44.4936,44.4463,44.4778,3600.0
2013-11-21 09:45:00,56.42,56.42,56.39,56.41,3400.0,44.4778,44.4778,44.4542,44.4699,3400.0
2013-11-21 09:50:00,56.39,56.41,56.39,56.41,3700.0,44.4542,44.4699,44.4542,44.4699,3700.0
2013-11-21 09:55:00,56.41,56.45,56.4,56.45,7300.0,44.4699,44.5015,44.462,44.5015,7300.0
2013-11-21 10:00:00,56.45,56.48,56.42,56.43,5100.0,44.5015,44.5251,44.4778,44.4857,5100.0
2013-11-21 10:05:00,56.44,56.47,56.43,56.46,3600.0,44.4936,44.5172,44.4857,44.5093,3600.0
2013-11-21 10:10:00,56.48,56.51,56.48,56.48,6100.0,44.5251,44.5488,44.5251,44.5251,6100.0
2013-11-21 10:15:00,56.49,56.49,56.47,56.47,2900.0,44.533,44.533,44.5172,44.5172,2900.0
2013-11-21 10:20:00,56.48,56.49,56.46,56.46,4100.0,44.5251,44.533,44.5093,44.5093,4100.0
2013-11-21 10:25:00,56.46,56.46,56.44,56.44,2500.0,44.5093,44.5093,44.4936,44.4936,2500.0
2013-11-21 10:30:00,56.45,56.5,56.45,56.5,4400.0,44.5015,44.5409,44.5015,44.5409,4400.0
2013-11-21 10:35:00,56.52,56.52,56.5,56.51,4100.0,44.5566,44.5566,44.5409,44.5488,4100.0
2013-11-21 10:40:00,56.55,56.55,56.52,56.53,4500.0,44.5803,44.5803,44.5566,44.5645,4500.0
2013-11-21 10:45:00,56.55,56.56,56.54,56.55,2400.0,44.5803,44.5882,44.5724,44.5803,2400.0
2013-11-21 10:50:00,56.57,56.57,56.55,56.55,3500.0,44.5961,44.5961,44.5803,44.5803,3500.0
2013-11-21 10:55:00,56.54,56.54,56.52,56.53,2900.0,44.5724,44.5724,44.5566,44.5645,2900.0
2013-11-21 11:00:00,56.54,56.56,56.54,56.56,800.0,44.5724,44.5882,44.5724,44.5882,800.0
2013-11-21 11:05:00,56.55,56.55,56.51,56.51,4800.0,44.5803,44.5803,44.5488,44.5488,4800.0
2013-11-21 11:10:00,56.52,56.53,56.51,56.53,31300.0,44.5566,44.5645,44.5488,44.5645,31300.0
2013-11-21 11:15:00,56.53,56.54,56.53,56.54,1500.0,44.5645,44.5724,44.5645,44.5724,1500.0
2013-11-21 11:20:00,56.54,56.57,56.54,56.56,15600.0,44.5724,44.5961,44.5724,44.5882,15600.0
2013-11-21 11:25:00,56.56,56.57,56.55,56.57,7600.0,44.5882,44.5961,44.5803,44.5961,7600.0
2013-11-21 11:30:00,56.59,56.61,56.57,56.58,47100.0,44.6118,44.6276,44.5961,44.6039,47100.0
2013-11-21 11:35:00,56.57,56.57,56.54,56.54,11300.0,44.5961,44.5961,44.5724,44.5724,11300.0
2013-11-21 11:40:00,56.53,56.55,56.52,56.55,1300.0,44.5645,44.5803,44.5566,44.5803,1300.0
2013-11-21 11:45:00,56.55,56.57,56.55,56.57,7400.0,44.5803,44.5961,44.5803,44.5961,7400.0
2013-11-21 11:50:00,56.56,56.56,56.55,56.55,3700.0,44.5882,44.5882,44.5803,44.5803,3700.0
2013-11-21 11:55:00,56.56,56.57,56.56,56.56,1400.0,44.5882,44.5961,44.5882,44.5882,1400.0
2013-11-21 12:00:00,56.57,56.57,56.54,56.54,1700.0,44.5961,44.5961,44.5724,44.5724,1700.0
2013-11-21 12:05:00,56.54,56.55,56.54,56.54,1100.0,44.5724,44.5803,44.5724,44.5724,1100.0
2013-11-21 12:10:00,56.54,56.54,56.52,56.52,3300.0,44.5724,44.5724,44.5566,44.5566,3300.0
2013-11-21 12:15:00,56.52,56.53,56.52,56.53,1200.0,44.5566,44.5645,44.5566,44.5645,1200.0
2013-11-21 12:20:00,56.55,56.55,56.52,56.53,104200.0,44.5803,44.5803,44.5566,44.5645,104200.0
2013-11-21 12:25:00,56.52,56.54,56.51,56.52,155800.0,44.5566,44.5724,44.5488,44.5566,155800.0
2013-11-21 12:30:00,56.53,56.53,56.51,56.51,104500.0,44.5645,44.5645,44.5488,44.5488,104500.0
2013-11-21 12:35:00,56.52,56.53,56.52,56.53,600.0,44.5566,44.5645,44.5566,44.5645,600.0
2013-11-21 12:40:00,56.53,56.53,56.52,56.53,4600.0,44.5645,44.5645,44.5566,44.5645,4600.0
2013-11-21 12:45:00,56.53,56.53,56.5,56.5,1800.0,44.5645,44.5645,44.5409,44.5409,1800.0
2013-11-21 12:50:00,56.5,56.5,56.49,56.5,3400.0,44.5409,44.5409,44.533,44.5409,3400.0
2013-11-21 12:55:00,56.5,56.5,56.47,56.47,1600.0,44.5409,44.5409,44.5172,44.5172,1600.0
2013-11-21 13:00:00,56.47,56.5,56.47,56.5,2200.0,44.5172,44.5409,44.5172,44.5409,2200.0
2013-11-21 13:05:00,56.5,56.5,56.49,56.5,1800.0,44.5409,44.5409,44.533,44.5409,1800.0
2013-11-21 13:10:00,56.5,56.51,56.49,56.5,2100.0,44.5409,44.5488,44.533,44.5409,2100.0
2013-11-21 13:15:00,56.51,56.53,56.49,56.53,3500.0,44.5488,44.5645,44.533,44.5645,3500.0
2013-11-21 13:20:00,56.53,56.54,56.53,56.54,1200.0,44.5645,44.5724,44.5645,44.5724,1200.0
2013-11-21 13:25:00,56.54,56.54,56.53,56.53,5700.0,44.5724,44.5724,44.5645,44.5645,5700.0
2013-11-21 13:30:00,56.53,56.54,56.53,56.54,1000.0,44.5645,44.5724,44.5645,44.5724,1000.0
2013-11-21 13:35:00,56.53,56.54,56.53,56.54,1500.0,44.5645,44.5724,44.5645,44.5724,1500.0
2013-11-21 13:40:00,56.54,56.58,56.54,56.58,5100.0,44.5724,44.6039,44.5724,44.6039,5100.0
2013-11-21 13:45:00,56.6,56.6,56.6,56.6,1300.0,44.6197,44.6197,44.6197,44.6197,1300.0
2013-11-21 13:50:00,56.61,56.61,56.61,56.61,200.0,44.6276,44.6276,44.6276,44.6276,200.0
2013-11-21 13:55:00,56.61,56.61,56.59,56.6,4300.0,44.6276,44.6276,44.6118,44.6197,4300.0
2013-11-21 14:00:00,56.6,56.6,56.59,56.6,3700.0,44.6197,44.6197,44.6118,44.6197,3700.0
2013-11-21 14:05:00,56.6,56.61,56.58,56.59,113600.0,44.6197,44.6276,44.6039,44.6118,113600.0
2013-11-21 14:10:00,56.59,56.6,56.59,56.59,2900.0,44.6118,44.6197,44.6118,44.6118,2900.0
2013-11-21 14:15:00,56.59,56.61,56.58,56.61,2700.0,44.6118,44.6276,44.6039,44.6276,2700.0
2013-11-21 14:20:00,56.61,56.61,56.61,56.61,400.0,44.6276,44.6276,44.6276,44.6276,400.0
2013-11-21 14:25:00,56.61,56.61,56.6,56.6,2500.0,44.6276,44.6276,44.6197,44.6197,2500.0
2013-11-21 14:30:00,56.6,56.6,56.59,56.59,3100.0,44.6197,44.6197,44.6118,44.6118,3100.0
2013-11-21 14:35:00,56.59,56.6,56.58,56.58,1200.0,44.6118,44.6197,44.6039,44.6039,1200.0
2013-11-21 14:40:00,56.58,56.65,56.58,56.63,3600.0,44.6039,44.6591,44.6039,44.6434,3600.0
2013-11-21 14:45:00,56.64,56.64,56.62,56.62,3600.0,44.6512,44.6512,44.6355,44.6355,3600.0
2013-11-21 14:50:00,56.62,56.63,56.61,56.62,7100.0,44.6355,44.6434,44.6276,44.6355,7100.0
2013-11-21 14:55:00,56.63,56.63,56.62,56.63,2600.0,44.6434,44.6434,44.6355,44.6434,2600.0
2013-11-21 15:00:00,56.63,56.64,56.63,56.64,3900.0,44.6434,44.6512,44.6434,44.6512,3900.0
2013-11-21 15:05:00,56.64,56.64,56.62,56.63,11300.0,44.6512,44.6512,44.6355,44.6434,11300.0
2013-11-21 15:10:00,56.63,56.64,56.59,56.62,31600.0,44.6434,44.6512,44.6118,44.6355,31600.0
2013-11-21 15:15:00,56.63,56.67,56.62,56.65,11600.0,44.6434,44.6749,44.6355,44.6591,11600.0
2013-11-21 15:20:00,56.65,56.66,56.65,56.66,3100.0,44.6591,44.667,44.6591,44.667,3100.0
2013-11-21 15:25:00,56.66,56.66,56.64,56.64,24200.0,44.667,44.667,44.6512,44.6512,24200.0
2013-11-21 15:30:00,56.65,56.65,56.63,56.63,2000.0,44.6591,44.6591,44.6434,44.6434,2000.0
2013-11-21 15:35:00,56.63,56.63,56.63,56.63,100.0,44.6434,44.6434,44.6434,44.6434,100.0
2013-11-21 15:40:00,56.63,56.64,56.63,56.63,2900.0,44.6434,44.6512,44.6434,44.6434,2900.0
2013-11-21 15:45:00,56.63,56.63,56.6,56.62,15900.0,44.6434,44.6434,44.6197,44.6355,15900.0
2013-11-21 15:50:00,56.62,56.62,56.61,56.61,3500.0,44.6355,44.6355,44.6276,44.6276,3500.0
2013-11-21 15:55:00,56.61,56.65,56.61,56.65,9900.0,44.6276,44.6591,44.6276,44.6591,9900.0
2013-11-22 09:30:00,56.55,56.68,56.55,56.65,11900.0,44.5803,44.6828,44.5803,44.6591,11900.0
2013-11-22 09:35:00,56.66,56.66,56.61,56.64,2300.0,44.667,44.667,44.6276,44.6512,2300.0
2013-11-22 09:40:00,56.62,56.63,56.61,56.61,2700.0,44.6355,44.6434,44.6276,44.6276,2700.0
2013-11-22 09:45:00,56.61,56.66,56.61,56.65,3700.0,44.6276,44.667,44.6276,44.6591,3700.0
2013-11-22 09:50:00,56.67,56.68,56.66,56.68,2400.0,44.6749,44.6828,44.667,44.6828,2400.0
2013-11-22 09:55:00,56.68,56.68,56.67,56.67,5100.0,44.6828,44.6828,44.6749,44.6749,5100.0
2013-11-22 10:00:00,56.66,56.68,56.63,56.67,4000.0,44.667,44.6828,44.6434,44.6749,4000.0
2013-11-22 10:05:00,56.68,56.69,56.68,56.69,5000.0,44.6828,44.6907,44.6828,44.6907,5000.0
2013-11-22 10:10:00,56.68,56.74,56.68,56.73,2500.0,44.6828,44.7301,44.6828,44.7222,2500.0
2013-11-22 10:15:00,56.72,56.74,56.72,56.74,7900.0,44.7143,44.7301,44.7143,44.7301,7900.0
2013-11-22 10:20:00,56.75,56.75,56.71,56.71,4900.0,44.738,44.738,44.7064,44.7064,4900.0
2013-11-22 10:25:00,56.72,56.73,56.69,56.7,7000.0,44.7143,44.7222,44.6907,44.6985,7000.0
2013-11-22 10:30:00,56.7,56.72,56.7,56.71,3000.0,44.6985,44.7143,44.6985,44.7064,3000.0
2013-11-22 10:35:00,56.71,56.73,56.71,56.71,19200.0,44.7064,44.7222,44.7064,44.7064,19200.0
2013-11-22 10:40:00,56.73,56.73,56.7,56.71,6600.0,44.7222,44.7222,44.6985,44.7064,6600.0
2013-11-22 10:45:00,56.71,56.71,56.68,56.7,3700.0,44.7064,44.7064,44.6828,44.6985,3700.0
2013-11-22 10:50:00,56.69,56.7,56.68,56.69,6200.0,44.6907,44.6985,44.6828,44.6907,6200.0
2013-11-22 10:55:00,56.71,56.71,56.7,56.7,8800.0,44.7064,44.7064,44.6985,44.6985,8800.0
2013-11-22 11:00:00,56.7,56.73,56.69,56.73,10500.0,44.6985,44.7222,44.6907,44.7222,10500.0
2013-11-22 11:05:00,56.73,56.73,56.69,56.71,9500.0,44.7222,44.7222,44.6907,44.7064,9500.0
2013-11-22 11:10:00,56.7,56.71,56.68,56.68,4600.0,44.6985,44.7064,44.6828,44.6828,4600.0
2013-11-22 11:15:00,56.68,56.7,56.68,56.7,2300.0,44.6828,44.6985,44.6828,44.6985,2300.0
2013-11-22 11:20:00,56.71,56.72,56.71,56.72,3000.0,44.7064,44.7143,44.7064,44.7143,3000.0
2013-11-22 11:25:00,56.71,56.72,56.71,56.71,1300.0,44.7064,44.7143,44.7064,44.7064,1300.0
2013-11-22 11:30:00,56.72,56.74,56.71,56.74,15600.0,44.7143,44.7301,44.7064,44.7301,15600.0
2013-11-22 11:35:00,56.74,56.74,56.73,56.73,3900.0,44.7301,44.7301,44.7222,44.7222,3900.0
2013-11-22 11:40:00,56.74,56.75,56.74,56.75,1300.0,44.7301,44.738,44.7301,44.738,1300.0
2013-11-22 11:45:00,56.76,56.77,56.76,56.76,1900.0,44.7458,44.7537,44.7458,44.7458,1900.0
2013-11-22 11:50:00,56.77,56.78,56.77,56.78,1700.0,44.7537,44.7616,44.7537,44.7616,1700.0
2013-11-22 11:55:00,56.78,56.81,56.78,56.8,7200.0,44.7616,44.7853,44.7616,44.7774,7200.0
2013-11-22 12:00:00,56.8,56.8,56.79,56.79,2000.0,44.7774,44.7774,44.7695,44.7695,2000.0
2013-11-22 12:05:00,56.79,56.79,56.78,56.78,1200.0,44.7695,44.7695,44.7616,44.7616,1200.0
2013-11-22 12:10:00,56.79,56.79,56.78,56.79,5900.0,44.7695,44.7695,44.7616,44.7695,5900.0
2013-11-22 12:15:00,56.79,56.8,56.79,56.8,900.0,44.7695,44.7774,44.7695,44.7774,900.0
2013-11-22 12:20:00,56.81,56.81,56.8,56.81,76600.0,44.7853,44.7853,44.7774,44.7853,76600.0
2013-11-22 12:25:00,56.81,56.81,56.79,56.79,56000.0,44.7853,44.7853,44.7695,44.7695,56000.0
2013-11-22 12:30:00,56.78,56.79,56.78,56.79,1600.0,44.7616,44.7695,44.7616,44.7695,1600.0
2013-11-22 12:35:00,56.8,56.8,56.8,56.8,500.0,44.7774,44.7774,44.7774,44.7774,500.0
2013-11-22 12:40:00,56.8,56.8,56.8,56.8,4600.0,44.7774,44.7774,44.7774,44.7774,4600.0
2013-11-22 12:45:00,56.81,56.81,56.8,56.81,2300.0,44.7853,44.7853,44.7774,44.7853,2300.0
2013-11-22 12:50:00,56.81,56.81,56.8,56.81,3000.0,44.7853,44.7853,44.7774,44.7853,3000.0
2013-11-22 12:55:00,56.81,56.82,56.8,56.81,44400.0,44.7853,44.7931,44.7774,44.7853,44400.0
2013-11-22 13:00:00,56.8,56.81,56.8,56.81,400.0,44.7774,44.7853,44.7774,44.7853,400.0
2013-11-22 13:05:00,56.8,56.82,56.8,56.81,8400.0,44.7774,44.7931,44.7774,44.7853,8400.0
2013-11-22 13:10:00,56.82,56.82,56.82,56.82,400.0,44.7931,44.7931,44.7931,44.7931,400.0
2013-11-22 13:15:00,56.81,56.81,56.8,56.81,3800.0,44.7853,44.7853,44.7774,44.7853,3800.0
2013-11-22 13:20:00,56.81,56.82,56.81,56.81,1800.0,44.7853,44.7931,44.7853,44.7853,1800.0
2013-11-22 13:25:00,56.82,56.83,56.81,56.83,1900.0,44.7931,44.801,44.7853,44.801,1900.0
2013-11-22 13:30:00,56.82,56.82,56.81,56.82,5700.0,44.7931,44.7931,44.7853,44.7931,5700.0
2013-11-22 13:35:00,56.81,56.81,56.8,56.81,23100.0,44.7853,44.7853,44.7774,44.7853,23100.0
2013-11-22 13:40:00,56.8,56.81,56.78,56.8,45800.0,44.7774,44.7853,44.7616,44.7774,45800.0
2013-11-22 13:45:00,56.8,56.8,56.79,56.79,7900.0,44.7774,44.7774,44.7695,44.7695,7900.0
2013-11-22 13:50:00,56.79,56.79,56.79,56.79,7000.0,44.7695,44.7695,44.7695,44.7695,7000.0
2013-11-22 13:55:00,56.79,56.79,56.78,56.79,6900.0,44.7695,44.7695,44.7616,44.7695,6900.0
2013-11-22 14:00:00,56.79,56.81,56.79,56.81,7500.0,44.7695,44.7853,44.7695,44.7853,7500.0
2013-11-22 14:05:00,56.81,56.82,56.8,56.81,15400.0,44.7853,44.7931,44.7774,44.7853,15400.0
2013-11-22 14:10:00,56.81,56.82,56.81,56.81,1500.0,44.7853,44.7931,44.7853,44.7853,1500.0
2013-11-22 14:15:00,56.81,56.83,56.81,56.83,5300.0,44.7853,44.801,44.7853,44.801,5300.0
2013-11-22 14:20:00,56.83,56.83,56.82,56.83,9700.0,44.801,44.801,44.7931,44.801,9700.0
2013-11-22 14:25:00,56.83,56.85,56.83,56.85,6500.0,44.801,44.8168,44.801,44.8168,6500.0
2013-11-22 14:30:00,56.86,56.87,56.86,56.87,3800.0,44.8247,44.8326,44.8247,44.8326,3800.0
2013-11-22 14:35:00,56.87,56.87,56.86,56.86,4600.0,44.8326,44.8326,44.8247,44.8247,4600.0
2013-11-22 14:40:00,56.85,56.87,56.85,56.87,3300.0,44.8168,44.8326,44.8168,44.8326,3300.0
2013-11-22 14:45:00,56.87,56.87,56.87,56.87,1300.0,44.8326,44.8326,44.8326,44.8326,1300.0
2013-11-22 14:50:00,56.87,56.87,56.86,56.87,4400.0,44.8326,44.8326,44.8247,44.8326,4400.0
2013-11-22 14:55:00,56.87,56.87,56.86,56.87,2900.0,44.8326,44.8326,44.8247,44.8326,2900.0
2013-11-22 15:00:00,56.88,56.89,56.87,56.89,5600.0,44.8404,44.8483,44.8326,44.8483,5600.0
2013-11-22 15:05:00,56.89,56.89,56.89,56.89,3000.0,44.8483,44.8483,44.8483,44.8483,3000.0
2013-11-22 15:10:00,56.89,56.89,56.88,56.89,5400.0,44.8483,44.8483,44.8404,44.8483,5400.0
2013-11-22 15:15:00,56.9,56.9,56.89,56.9,3900.0,44.8562,44.8562,44.8483,44.8562,3900.0
2013-11-22 15:20:00,56.9,56.9,56.9,56.9,3200.0,44.8562,44.8562,44.8562,44.8562,3200.0
2013-11-22 15:25:00,56.9,56.9,56.89,56.89,14700.0,44.8562,44.8562,44.8483,44.8483,14700.0
2013-11-22 15:30:00,56.89,56.89,56.88,56.89,24000.0,44.8483,44.8483,44.8404,44.8483,24000.0
2013-11-22 15:35:00,56.89,56.89,56.89,56.89,4900.0,44.8483,44.8483,44.8483,44.8483,4900.0
2013-11-22 15:40:00,56.91,56.91,56.9,56.9,8100.0,44.8641,44.8641,44.8562,44.8562,8100.0
2013-11-22 15:45:00,56.9,56.91,56.89,56.9,7000.0,44.8562,44.8641,44.8483,44.8562,7000.0
2013-11-22 15:50:00,56.9,56.9,56.88,56.88,16800.0,44.8562,44.8562,44.8404,44.8404,16800.0
2013-11-22 15:55:00,56.89,56.9,56.87,56.89,25400.0,44.8483,44.8562,44.8326,44.8483,25400.0
2013-11-25 09:30:00,56.91,56.95,56.86,56.91,14900.0,44.8641,44.8956,44.8247,44.8641,14900.0
2013-11-25 09:35:00,56.92,56.92,56.87,56.88,9200.0,44.872,44.872,44.8326,44.8404,9200.0
2013-11-25 09:40:00,56.89,56.9,56.88,56.88,3200.0,44.8483,44.8562,44.8404,44.8404,3200.0
2013-11-25 09:45:00,56.88,56.89,56.85,56.85,4300.0,44.8404,44.8483,44.8168,44.8168,4300.0
2013-11-25 09:50:00,56.85,56.87,56.83,56.84,7800.0,44.8168,44.8326,44.801,44.8089,7800.0
2013-11-25 09:55:00,56.83,56.84,56.82,56.84,14100.0,44.801,44.8089,44.7931,44.8089,14100.0
2013-11-25 10:00:00,56.83,56.83,56.8,56.8,10600.0,44.801,44.801,44.7774,44.7774,10600.0
2013-11-25 10:05:00,56.79,56.83,56.79,56.82,6000.0,44.7695,44.801,44.7695,44.7931,6000.0
2013-11-25 10:10:00,56.82,56.84,56.82,56.83,4800.0,44.7931,44.8089,44.7931,44.801,4800.0
2013-11-25 10:15:00,56.81,56.83,56.8,56.81,5500.0,44.7853,44.801,44.7774,44.7853,5500.0
2013-11-25 10:20:00,56.82,56.83,56.82,56.82,4300.0,44.7931,44.801,44.7931,44.7931,4300.0
2013-11-25 10:25:00,56.82,56.83,56.8,56.82,15000.0,44.7931,44.801,44.7774,44.7931,15000.0
2013-11-25 10:30:00,56.82,56.83,56.8,56.8,4300.0,44.7931,44.801,44.7774,44.7774,4300.0
2013-11-25 10:35:00,56.8,56.85,56.79,56.84,5400.0,44.7774,44.8168,44.7695,44.8089,5400.0
2013-11-25 10:40:00,56.84,56.85,56.83,56.84,4600.0,44.8089,44.8168,44.801,44.8089,4600.0
2013-11-25 10:45:00,56.85,56.86,56.84,56.86,41400.0,44.8168,44.8247,44.8089,44.8247,41400.0
2013-11-25 10:50:00,56.85,56.86,56.83,56.83,7400.0,44.8168,44.8247,44.801,44.801,7400.0
2013-11-25 10:55:00,56.83,56.84,56.82,56.82,13200.0,44.801,44.8089,44.7931,44.7931,13200.0
2013-11-25 11:00:00,56.83,56.83,56.81,56.82,7400.0,44.801,44.801,44.7853,44.7931,7400.0
2013-11-25 11:05:00,56.81,56.82,56.81,56.82,2800.0,44.7853,44.7931,44.7853,44.7931,2800.0
2013-11-25 11:10:00,56.81,56.82,56.8,56.8,3100.0,44.7853,44.7931,44.7774,44.7774,3100.0
2013-11-25 11:15:00,56.8,56.83,56.8,56.83,10100.0,44.7774,44.801,44.7774,44.801,10100.0
2013-11-25 11:20:00,56.83,56.83,56.82,56.83,1400.0,44.801,44.801,44.7931,44.801,1400.0
2013-11-25 11:25:00,56.83,56.83,56.82,56.83,4200.0,44.801,44.801,44.7931,44.801,4200.0
2013-11-25 11:30:00,56.83,56.84,56.83,56.84,2300.0,44.801,44.8089,44.801,44.8089,2300.0
2013-11-25 11:35:00,56.83,56.84,56.83,56.83,3400.0,44.801,44.8089,44.801,44.801,3400.0
2013-11-25 11:40:00,56.84,56.84,56.81,56.81,7400.0,44.8089,44.8089,44.7853,44.7853,7400.0
2013-11-25 11:45:00,56.81,56.82,56.81,56.82,1500.0,44.7853,44.7931,44.7853,44.7931,1500.0
2013-11-25 11:50:00,56.82,56.83,56.81,56.83,1900.0,44.7931,44.801,44.7853,44.801,1900.0
2013-11-25 11:55:00,56.83,56.84,56.82,56.83,2900.0,44.801,44.8089,44.7931,44.801,2900.0
2013-11-25 12:00:00,56.82,56.84,56.82,56.83,6300.0,44.7931,44.8089,44.7931,44.801,6300.0
2013-11-25 12:05:00,56.82,56.82,56.81,56.82,2100.0,44.7931,44.7931,44.7853,44.7931,2100.0
2013-11-25 12:10:00,56.81,56.82,56.81,56.81,5300.0,44.7853,44.7931,44.7853,44.7853,5300.0
2013-11-25 12:15:00,56.82,56.82,56.81,56.82,3000.0,44.7931,44.7931,44.7853,44.7931,3000.0
2013-11-25 12:20:00,56.82,56.83,56.8,56.82,7200.0,44.7931,44.801,44.7774,44.7931,7200.0
2013-11-25 12:25:00,56.83,56.83,56.81,56.82,3700.0,44.801,44.801,44.7853,44.7931,3700.0
2013-11-25 12:30:00,56.82,56.83,56.82,56.82,2200.0,44.7931,44.801,44.7931,44.7931,2200.0
2013-11-25 12:35:00,56.81,56.84,56.81,56.84,3000.0,44.7853,44.8089,44.7853,44.8089,3000.0
2013-11-25 12:40:00,56.83,56.83,56.82,56.83,219900.0,44.801,44.801,44.7931,44.801,219900.0
2013-11-25 12:45:00,56.83,56.84,56.81,56.82,111100.0,44.801,44.8089,44.7853,44.7931,111100.0
2013-11-25 12:50:00,56.82,56.83,56.81,56.82,2200.0,44.7931,44.801,44.7853,44.7931,2200.0
2013-11-25 12:55:00,56.83,56.83,56.82,56.83,2400.0,44.801,44.801,44.7931,44.801,2400.0
2013-11-25 13:00:00,56.82,56.83,56.82,56.83,3500.0,44.7931,44.801,44.7931,44.801,3500.0
2013-11-25 13:05:00,56.81,56.82,56.79,56.8,4300.0,44.7853,44.7931,44.7695,44.7774,4300.0
2013-11-25 13:10:00,56.8,56.81,56.8,56.8,2400.0,44.7774,44.7853,44.7774,44.7774,2400.0
2013-11-25 13:15:00,56.81,56.81,56.8,56.81,1800.0,44.7853,44.7853,44.7774,44.7853,1800.0
2013-11-25 13:20:00,56.81,56.81,56.8,56.81,3000.0,44.7853,44.7853,44.7774,44.7853,3000.0
2013-11-25 13:25:00,56.81,56.82,56.8,56.81,4200.0,44.7853,44.7931,44.7774,44.7853,4200.0
2013-11-25 13:30:00,56.81,56.82,56.8,56.82,4800.0,44.7853,44.7931,44.7774,44.7931,4800.0
2013-11-25 13:35:00,56.82,56.83,56.81,56.83,3200.0,44.7931,44.801,44.7853,44.801,3200.0
2013-11-25 13:40:00,56.83,56.83,56.82,56.83,4600.0,44.801,44.801,44.7931,44.801,4600.0
2013-11-25 13:45:00,56.83,56.84,56.83,56.84,4100.0,44.801,44.8089,44.801,44.8089,4100.0
2013-11-25 13:50:00,56.84,56.85,56.83,56.84,8100.0,44.8089,44.8168,44.801,44.8089,8100.0
2013-11-25 13:55:00,56.84,56.85,56.84,56.84,2100.0,44.8089,44.8168,44.8089,44.8089,2100.0
2013-11-25 14:00:00,56.85,56.86,56.85,56.86,12100.0,44.8168,44.8247,44.8168,44.8247,12100.0
2013-11-25 14:05:00,56.86,56.86,56.85,56.85,2600.0,44.8247,44.8247,44.8168,44.8168,2600.0
2013-11-25 14:10:00,56.86,56.86,56.85,56.86,3000.0,44.8247,44.8247,44.8168,44.8247,3000.0
2013-11-25 14:15:00,56.86,56.86,56.85,56.86,2300.0,44.8247,44.8247,44.8168,44.8247,2300.0
2013-11-25 14:20:00,56.86,56.86,56.85,56.85,6600.0,44.8247,44.8247,44.8168,44.8168,6600.0
2013-11-25 14:25:00,56.85,56.85,56.83,56.84,4100.0,44.8168,44.8168,44.801,44.8089,4100.0
2013-11-25 14:30:00,56.84,56.85,56.84,56.85,1700.0,44.8089,44.8168,44.8089,44.8168,1700.0
2013-11-25 14:35:00,56.85,56.85,56.84,56.85,7200.0,44.8168,44.8168,44.8089,44.8168,7200.0
2013-11-25 14:40:00,56.85,56.85,56.84,56.84,2300.0,44.8168,44.8168,44.8089,44.8089,2300.0
2013-11-25 14:45:00,56.84,56.84,56.82,56.82,3900.0,44.8089,44.8089,44.7931,44.7931,3900.0
2013-11-25 14:50:00,56.81,56.83,56.81,56.82,2200.0,44.7853,44.801,44.7853,44.7931,2200.0
2013-11-25 14:55:00,56.82,56.82,56.8,56.82,13400.0,44.7931,44.7931,44.7774,44.7931,13400.0
2013-11-25 15:00:00,56.81,56.82,56.79,56.79,6400.0,44.7853,44.7931,44.7695,44.7695,6400.0
2013-11-25 15:05:00,56.8,56.8,56.73,56.73,19800.0,44.7774,44.7774,44.7222,44.7222,19800.0
2013-11-25 15:10:00,56.72,56.74,56.72,56.73,8400.0,44.7143,44.7301,44.7143,44.7222,8400.0
2013-11-25 15:15:00,56.72,56.74,56.7,56.72,13700.0,44.7143,44.7301,44.6985,44.7143,13700.0
2013-11-25 15:20:00,56.72,56.73,56.71,56.71,6100.0,44.7143,44.7222,44.7064,44.7064,6100.0
2013-11-25 15:25:00,56.71,56.72,56.7,56.72,2600.0,44.7064,44.7143,44.6985,44.7143,2600.0
2013-11-25 15:30:00,56.71,56.72,56.69,56.7,10900.0,44.7064,44.7143,44.6907,44.6985,10900.0
2013-11-25 15:35:00,56.69,56.7,56.66,56.69,6200.0,44.6907,44.6985,44.667,44.6907,6200.0
2013-11-25 15:40:00,56.69,56.7,56.68,56.7,2000.0,44.6907,44.6985,44.6828,44.6985,2000.0
2013-11-25 15:45:00,56.7,56.74,56.7,56.72,6400.0,44.6985,44.7301,44.6985,44.7143,6400.0
2013-11-25 15:50:00,56.72,56.73,56.7,56.7,12500.0,44.7143,44.7222,44.6985,44.6985,12500.0
2013-11-25 15:55:00,56.69,56.72,56.69,56.72,15500.0,44.6907,44.7143,44.6907,44.7143,15500.0
2013-11-26 09:30:00,56.76,56.76,56.67,56.7,23000.0,44.7458,44.7458,44.6749,44.6985,23000.0
2013-11-26 09:35:00,56.7,56.72,56.68,56.68,10600.0,44.6985,44.7143,44.6828,44.6828,10600.0
2013-11-26 09:40:00,56.68,56.71,56.66,56.68,27200.0,44.6828,44.7064,44.667,44.6828,27200.0
2013-11-26 09:45:00,56.69,56.69,56.66,56.66,21200.0,44.6907,44.6907,44.667,44.667,21200.0
2013-11-26 09:50:00,56.66,56.68,56.64,56.64,7000.0,44.667,44.6828,44.6512,44.6512,7000.0
2013-11-26 09:55:00,56.65,56.66,56.64,56.64,6000.0,44.6591,44.667,44.6512,44.6512,6000.0
2013-11-26 10:00:00,56.67,56.69,56.62,56.63,14000.0,44.6749,44.6907,44.6355,44.6434,14000.0
2013-11-26 10:05:00,56.63,56.64,56.59,56.6,11600.0,44.6434,44.6512,44.6118,44.6197,11600.0
2013-11-26 10:10:00,56.61,56.64,56.61,56.64,6800.0,44.6276,44.6512,44.6276,44.6512,6800.0
2013-11-26 10:15:00,56.64,56.66,56.61,56.65,63600.0,44.6512,44.667,44.6276,44.6591,63600.0
2013-11-26 10:20:00,56.66,56.68,56.66,56.67,3900.0,44.667,44.6828,44.667,44.6749,3900.0
2013-11-26 10:25:00,56.67,56.69,56.67,56.68,7000.0,44.6749,44.6907,44.6749,44.6828,7000.0
2013-11-26 10:30:00,56.67,56.69,56.67,56.67,4900.0,44.6749,44.6907,44.6749,44.6749,4900.0
2013-11-26 10:35:00,56.65,56.66,56.65,56.66,1400.0,44.6591,44.667,44.6591,44.667,1400.0
2013-11-26 10:40:00,56.67,56.67,56.63,56.64,7400.0,44.6749,44.6749,44.6434,44.6512,7400.0
2013-11-26 10:45:00,56.65,56.66,56.65,56.66,1000.0,44.6591,44.667,44.6591,44.667,1000.0
2013-11-26 10:50:00,56.66,56.69,56.66,56.69,4100.0,44.667,44.6907,44.667,44.6907,4100.0
2013-11-26 10:55:00,56.69,56.69,56.66,56.69,12600.0,44.6907,44.6907,44.667,44.6907,12600.0
2013-11-26 11:00:00,56.69,56.71,56.69,56.71,1600.0,44.6907,44.7064,44.6907,44.7064,1600.0
2013-11-26 11:05:00,56.71,56.72,56.7,56.71,6000.0,44.7064,44.7143,44.6985,44.7064,6000.0
2013-11-26 11:10:00,56.71,56.71,56.7,56.7,3400.0,44.7064,44.7064,44.6985,44.6985,3400.0
2013-11-26 11:15:00,56.71,56.73,56.71,56.71,2500.0,44.7064,44.7222,44.7064,44.7064,2500.0
2013-11-26 11:20:00,56.72,56.72,56.71,56.72,3200.0,44.7143,44.7143,44.7064,44.7143,3200.0
2013-11-26 11:25:00,56.72,56.73,56.66,56.66,12400.0,44.7143,44.7222,44.667,44.667,12400.0
2013-11-26 11:30:00,56.66,56.66,56.64,56.64,5200.0,44.667,44.667,44.6512,44.6512,5200.0
2013-11-26 11:35:00,56.64,56.67,56.64,56.67,1100.0,44.6512,44.6749,44.6512,44.6749,1100.0
2013-11-26 11:40:00,56.67,56.68,56.67,56.68,1700.0,44.6749,44.6828,44.6749,44.6828,1700.0
2013-11-26 11:45:00,56.69,56.69,56.68,56.69,1100.0,44.6907,44.6907,44.6828,44.6907,1100.0
2013-11-26 11:50:00,56.69,56.69,56.68,56.68,10200.0,44.6907,44.6907,44.6828,44.6828,10200.0
2013-11-26 11:55:00,56.68,56.68,56.65,56.66,2800.0,44.6828,44.6828,44.6591,44.667,2800.0
2013-11-26 12:00:00,56.65,56.67,56.65,56.67,18100.0,44.6591,44.6749,44.6591,44.6749,18100.0
2013-11-26 12:05:00,56.68,56.69,56.68,56.68,1700.0,44.6828,44.6907,44.6828,44.6828,1700.0
2013-11-26 12:10:00,56.68,56.69,56.68,56.69,1600.0,44.6828,44.6907,44.6828,44.6907,1600.0
2013-11-26 12:15:00,56.7,56.73,56.7,56.73,2200.0,44.6985,44.7222,44.6985,44.7222,2200.0
2013-11-26 12:20:00,56.73,56.75,56.73,56.74,15200.0,44.7222,44.738,44.7222,44.7301,15200.0
2013-11-26 12:25:00,56.74,56.74,56.73,56.74,3400.0,44.7301,44.7301,44.7222,44.7301,3400.0
2013-11-26 12:30:00,56.74,56.74,56.73,56.74,2300.0,44.7301,44.7301,44.7222,44.7301,2300.0
2013-11-26 12:35:00,56.74,56.74,56.73,56.74,3400.0,44.7301,44.7301,44.7222,44.7301,3400.0
2013-11-26 12:40:00,56.75,56.75,56.74,56.74,2600.0,44.738,44.738,44.7301,44.7301,2600.0
2013-11-26 12:45:00,56.75,56.76,56.75,56.75,1900.0,44.738,44.7458,44.738,44.738,1900.0
2013-11-26 12:50:00,56.75,56.75,56.74,56.75,11600.0,44.738,44.738,44.7301,44.738,11600.0
2013-11-26 12:55:00,56.74,56.74,56.73,56.73,3900.0,44.7301,44.7301,44.7222,44.7222,3900.0
2013-11-26 13:00:00,56.73,56.74,56.73,56.73,3200.0,44.7222,44.7301,44.7222,44.7222,3200.0
2013-11-26 13:05:00,56.73,56.73,56.72,56.73,2100.0,44.7222,44.7222,44.7143,44.7222,2100.0
2013-11-26 13:10:00,56.73,56.74,56.73,56.73,5100.0,44.7222,44.7301,44.7222,44.7222,5100.0
2013-11-26 13:15:00,56.73,56.75,56.73,56.73,13600.0,44.7222,44.738,44.7222,44.7222,13600.0
2013-11-26 13:20:00,56.73,56.73,56.72,56.73,2700.0,44.7222,44.7222,44.7143,44.7222,2700.0
2013-11-26 13:25:00,56.73,56.73,56.73,56.73,2200.0,44.7222,44.7222,44.7222,44.7222,2200.0
2013-11-26 13:30:00,56.73,56.74,56.71,56.74,130500.0,44.7222,44.7301,44.7064,44.7301,130500.0
2013-11-26 13:35:00,56.74,56.75,56.74,56.74,5400.0,44.7301,44.738,44.7301,44.7301,5400.0
2013-11-26 13:40:00,56.74,56.78,56.74,56.77,6700.0,44.7301,44.7616,44.7301,44.7537,6700.0
2013-11-26 13:45:00,56.78,56.78,56.77,56.77,7100.0,44.7616,44.7616,44.7537,44.7537,7100.0
2013-11-26 13:50:00,56.78,56.78,56.77,56.77,9100.0,44.7616,44.7616,44.7537,44.7537,9100.0
2013-11-26 13:55:00,56.78,56.78,56.76,56.76,2800.0,44.7616,44.7616,44.7458,44.7458,2800.0
2013-11-26 14:00:00,56.77,56.77,56.77,56.77,1300.0,44.7537,44.7537,44.7537,44.7537,1300.0
2013-11-26 14:05:00,56.77,56.78,56.76,56.78,6100.0,44.7537,44.7616,44.7458,44.7616,6100.0
2013-11-26 14:10:00,56.78,56.78,56.76,56.76,9700.0,44.7616,44.7616,44.7458,44.7458,9700.0
2013-11-26 14:15:00,56.75,56.76,56.74,56.74,5100.0,44.738,44.7458,44.7301,44.7301,5100.0
2013-11-26 14:20:00,56.75,56.76,56.74,56.76,4700.0,44.738,44.7458,44.7301,44.7458,4700.0
2013-11-26 14:25:00,56.76,56.78,56.76,56.78,12400.0,44.7458,44.7616,44.7458,44.7616,12400.0
2013-11-26 14:30:00,56.78,56.81,56.78,56.8,4300.0,44.7616,44.7853,44.7616,44.7774,4300.0
2013-11-26 14:35:00,56.8,56.81,56.8,56.8,6100.0,44.7774,44.7853,44.7774,44.7774,6100.0
2013-11-26 14:40:00,56.8,56.8,56.79,56.79,5200.0,44.7774,44.7774,44.7695,44.7695,5200.0
2013-11-26 14:45:00,56.78,56.8,56.78,56.8,6300.0,44.7616,44.7774,44.7616,44.7774,6300.0
2013-11-26 14:50:00,56.8,56.81,56.8,56.81,2300.0,44.7774,44.7853,44.7774,44.7853,2300.0
2013-11-26 14:55:00,56.81,56.81,56.8,56.8,11000.0,44.7853,44.7853,44.7774,44.7774,11000.0
2013-11-26 15:00:00,56.8,56.8,56.77,56.77,16900.0,44.7774,44.7774,44.7537,44.7537,16900.0
2013-11-26 15:05:00,56.77,56.78,56.76,56.77,25700.0,44.7537,44.7616,44.7458,44.7537,25700.0
2013-11-26 15:10:00,56.77,56.79,56.77,56.77,29800.0,44.7537,44.7695,44.7537,44.7537,29800.0
2013-11-26 15:15:00,56.78,56.78,56.76,56.77,8600.0,44.7616,44.7616,44.7458,44.7537,8600.0
2013-11-26 15:20:00,56.77,56.79,56.77,56.79,57500.0,44.7537,44.7695,44.7537,44.7695,57500.0
2013-11-26 15:25:00,56.79,56.8,56.79,56.79,2400.0,44.7695,44.7774,44.7695,44.7695,2400.0
2013-11-26 15:30:00,56.79,56.8,56.79,56.79,7700.0,44.7695,44.7774,44.7695,44.7695,7700.0
2013-11-26 15:35:00,56.8,56.8,56.78,56.78,34100.0,44.7774,44.7774,44.7616,44.7616,34100.0
2013-11-26 15:40:00,56.79,56.79,56.78,56.78,22500.0,44.7695,44.7695,44.7616,44.7616,22500.0
2013-11-26 15:45:00,56.77,56.77,56.72,56.72,12200.0,44.7537,44.7537,44.7143,44.7143,12200.0
2013-11-26 15:50:00,56.73,56.73,56.69,56.72,71200.0,44.7222,44.7222,44.6907,44.7143,71200.0
2013-11-26 15:55:00,56.71,56.71,56.66,56.68,69500.0,44.7064,44.7064,44.667,44.6828,69500.0
2013-11-27 09:30:00,56.79,56.85,56.79,56.81,14700.0,44.7695,44.8168,44.7695,44.7853,14700.0
2013-11-27 09:35:00,56.81,56.82,56.77,56.81,6800.0,44.7853,44.7931,44.7537,44.7853,6800.0
2013-11-27 09:40:00,56.81,56.84,56.81,56.84,5900.0,44.7853,44.8089,44.7853,44.8089,5900.0
2013-11-27 09:45:00,56.83,56.89,56.83,56.89,2000.0,44.801,44.8483,44.801,44.8483,2000.0
2013-11-27 09:50:00,56.89,56.91,56.87,56.89,7300.0,44.8483,44.8641,44.8326,44.8483,7300.0
2013-11-27 09:55:00,56.88,56.89,56.85,56.85,5600.0,44.8404,44.8483,44.8168,44.8168,5600.0
2013-11-27 10:00:00,56.84,56.86,56.83,56.84,2300.0,44.8089,44.8247,44.801,44.8089,2300.0
2013-11-27 10:05:00,56.85,56.86,56.85,56.85,5300.0,44.8168,44.8247,44.8168,44.8168,5300.0
2013-11-27 10:10:00,56.85,56.87,56.83,56.83,5100.0,44.8168,44.8326,44.801,44.801,5100.0
2013-11-27 10:15:00,56.81,56.86,56.81,56.86,8100.0,44.7853,44.8247,44.7853,44.8247,8100.0
2013-11-27 10:20:00,56.85,56.85,56.83,56.84,3300.0,44.8168,44.8168,44.801,44.8089,3300.0
2013-11-27 10:25:00,56.85,56.87,56.85,56.85,3300.0,44.8168,44.8326,44.8168,44.8168,3300.0
2013-11-27 10:30:00,56.85,56.86,56.84,56.85,6500.0,44.8168,44.8247,44.8089,44.8168,6500.0
2013-11-27 10:35:00,56.86,56.88,56.85,56.88,2000.0,44.8247,44.8404,44.8168,44.8404,2000.0
2013-11-27 10:40:00,56.89,56.9,56.89,56.89,1800.0,44.8483,44.8562,44.8483,44.8483,1800.0
2013-11-27 10:45:00,56.89,56.9,56.89,56.89,3900.0,44.8483,44.8562,44.8483,44.8483,3900.0
2013-11-27 10:50:00,56.89,56.89,56.87,56.88,4000.0,44.8483,44.8483,44.8326,44.8404,4000.0
2013-11-27 10:55:00,56.88,56.89,56.87,56.87,1800.0,44.8404,44.8483,44.8326,44.8326,1800.0
2013-11-27 11:00:00,56.87,56.88,56.87,56.88,800.0,44.8326,44.8404,44.8326,44.8404,800.0
2013-11-27 11:05:00,56.89,56.89,56.88,56.88,3200.0,44.8483,44.8483,44.8404,44.8404,3200.0
2013-11-27 11:10:00,56.89,56.91,56.89,56.9,7700.0,44.8483,44.8641,44.8483,44.8562,7700.0
2013-11-27 11:15:00,56.9,56.92,56.9,56.91,1600.0,44.8562,44.872,44.8562,44.8641,1600.0
2013-11-27 11:20:00,56.91,56.92,56.91,56.92,1400.0,44.8641,44.872,44.8641,44.872,1400.0
2013-11-27 11:25:00,56.92,56.92,56.89,56.89,13800.0,44.872,44.872,44.8483,44.8483,13800.0
2013-11-27 11:30:00,56.89,56.9,56.88,56.88,5200.0,44.8483,44.8562,44.8404,44.8404,5200.0
2013-11-27 11:35:00,56.89,56.9,56.89,56.89,5200.0,44.8483,44.8562,44.8483,44.8483,5200.0
2013-11-27 11:40:00,56.87,56.88,56.86,56.86,4000.0,44.8326,44.8404,44.8247,44.8247,4000.0
2013-11-27 11:45:00,56.86,56.88,56.86,56.88,4500.0,44.8247,44.8404,44.8247,44.8404,4500.0
2013-11-27 11:50:00,56.87,56.88,56.85,56.85,3400.0,44.8326,44.8404,44.8168,44.8168,3400.0
2013-11-27 11:55:00,56.85,56.86,56.84,56.84,1700.0,44.8168,44.8247,44.8089,44.8089,1700.0
2013-11-27 12:00:00,56.84,56.84,56.81,56.83,3300.0,44.8089,44.8089,44.7853,44.801,3300.0
2013-11-27 12:05:00,56.83,56.83,56.83,56.83,1100.0,44.801,44.801,44.801,44.801,1100.0
2013-11-27 12:10:00,56.84,56.85,56.83,56.84,172300.0,44.8089,44.8168,44.801,44.8089,172300.0
2013-11-27 12:15:00,56.83,56.84,56.83,56.84,8000.0,44.801,44.8089,44.801,44.8089,8000.0
2013-11-27 12:20:00,56.84,56.84,56.83,56.83,5400.0,44.8089,44.8089,44.801,44.801,5400.0
2013-11-27 12:25:00,56.83,56.84,56.83,56.84,400.0,44.801,44.8089,44.801,44.8089,400.0
2013-11-27 12:30:00,56.84,56.84,56.84,56.84,3300.0,44.8089,44.8089,44.8089,44.8089,3300.0
2013-11-27 12:35:00,56.84,56.84,56.83,56.84,2700.0,44.8089,44.8089,44.801,44.8089,2700.0
2013-11-27 12:40:00,56.84,56.84,56.84,56.84,1100.0,44.8089,44.8089,44.8089,44.8089,1100.0
2013-11-27 12:45:00,56.84,56.84,56.84,56.84,900.0,44.8089,44.8089,44.8089,44.8089,900.0
2013-11-27 12:50:00,56.84,56.84,56.81,56.82,20900.0,44.8089,44.8089,44.7853,44.7931,20900.0
2013-11-27 12:55:00,56.82,56.82,56.78,56.78,9100.0,44.7931,44.7931,44.7616,44.7616,9100.0
2013-11-27 13:00:00,56.77,56.78,56.76,56.78,12900.0,44.7537,44.7616,44.7458,44.7616,12900.0
2013-11-27 13:05:00,56.78,56.79,56.78,56.79,8400.0,44.7616,44.7695,44.7616,44.7695,8400.0
2013-11-27 13:10:00,56.79,56.79,56.78,56.79,2000.0,44.7695,44.7695,44.7616,44.7695,2000.0
2013-11-27 13:15:00,56.79,56.79,56.75,56.75,4200.0,44.7695,44.7695,44.738,44.738,4200.0
2013-11-27 13:20:00,56.75,56.77,56.75,56.77,800.0,44.738,44.7537,44.738,44.7537,800.0
2013-11-27 13:25:00,56.76,56.78,56.76,56.78,800.0,44.7458,44.7616,44.7458,44.7616,800.0
2013-11-27 13:30:00,56.79,56.79,56.78,56.78,900.0,44.7695,44.7695,44.7616,44.7616,900.0
2013-11-27 13:35:00,56.79,56.79,56.78,56.79,300.0,44.7695,44.7695,44.7616,44.7695,300.0
2013-11-27 13:40:00,56.79,56.8,56.79,56.8,4700.0,44.7695,44.7774,44.7695,44.7774,4700.0
2013-11-27 13:45:00,56.8,56.8,56.8,56.8,5500.0,44.7774,44.7774,44.7774,44.7774,5500.0
2013-11-27 13:50:00,56.8,56.8,56.8,56.8,9700.0,44.7774,44.7774,44.7774,44.7774,9700.0
2013-11-27 13:55:00,56.8,56.8,56.8,56.8,1000.0,44.7774,44.7774,44.7774,44.7774,1000.0
2013-11-27 14:00:00,56.8,56.8,56.8,56.8,900.0,44.7774,44.7774,44.7774,44.7774,900.0
2013-11-27 14:05:00,56.8,56.8,56.8,56.8,1700.0,44.7774,44.7774,44.7774,44.7774,1700.0
2013-11-27 14:10:00,56.8,56.81,56.8,56.81,900.0,44.7774,44.7853,44.7774,44.7853,900.0
2013-11-27 14:15:00,56.81,56.81,56.8,56.81,3000.0,44.7853,44.7853,44.7774,44.7853,3000.0
2013-11-27 14:20:00,56.81,56.82,56.81,56.82,600.0,44.7853,44.7931,44.7853,44.7931,600.0
2013-11-27 14:25:00,56.81,56.82,56.81,56.82,600.0,44.7853,44.7931,44.7853,44.7931,600.0
2013-11-27 14:30:00,56.82,56.85,56.82,56.84,2800.0,44.7931,44.8168,44.7931,44.8089,2800.0
2013-11-27 14:35:00,56.85,56.85,56.84,56.84,2900.0,44.8168,44.8168,44.8089,44.8089,2900.0
2013-11-27 14:40:00,56.85,56.85,56.85,56.85,1200.0,44.8168,44.8168,44.8168,44.8168,1200.0
2013-11-27 14:45:00,56.85,56.87,56.85,56.87,1900.0,44.8168,44.8326,44.8168,44.8326,1900.0
2013-11-27 14:50:00,56.87,56.88,56.87,56.88,2100.0,44.8326,44.8404,44.8326,44.8404,2100.0
2013-11-27 14:55:00,56.88,56.88,56.87,56.87,49000.0,44.8404,44.8404,44.8326,44.8326,49000.0
2013-11-27 15:00:00,56.87,56.87,56.86,56.86,4100.0,44.8326,44.8326,44.8247,44.8247,4100.0
2013-11-27 15:05:00,56.86,56.87,56.86,56.87,3100.0,44.8247,44.8326,44.8247,44.8326,3100.0
2013-11-27 15:10:00,56.87,56.88,56.87,56.88,2600.0,44.8326,44.8404,44.8326,44.8404,2600.0
2013-11-27 15:15:00,56.87,56.88,56.86,56.86,7400.0,44.8326,44.8404,44.8247,44.8247,7400.0
2013-11-27 15:20:00,56.86,56.87,56.86,56.87,2100.0,44.8247,44.8326,44.8247,44.8326,2100.0
2013-11-27 15:25:00,56.87,56.87,56.87,56.87,3500.0,44.8326,44.8326,44.8326,44.8326,3500.0
2013-11-27 15:30:00,56.88,56.88,56.87,56.88,3500.0,44.8404,44.8404,44.8326,44.8404,3500.0
2013-11-27 15:35:00,56.87,56.87,56.86,56.86,21500.0,44.8326,44.8326,44.8247,44.8247,21500.0
2013-11-27 15:40:00,56.87,56.87,56.86,56.86,500.0,44.8326,44.8326,44.8247,44.8247,500.0
2013-11-27 15:45:00,56.86,56.86,56.86,56.86,500.0,44.8247,44.8247,44.8247,44.8247,500.0
2013-11-27 15:50:00,56.86,56.87,56.84,56.87,17000.0,44.8247,44.8326,44.8089,44.8326,17000.0
2013-11-27 15:55:00,56.87,56.87,56.83,56.83,38200.0,44.8326,44.8326,44.801,44.801,38200.0
2013-11-29 09:30:00,56.99,57.1,56.91,57.07,56000.0,44.9272,45.0139,44.8641,44.9902,56000.0
2013-11-29 09:35:00,57.07,57.08,57.01,57.07,154100.0,44.9902,44.9981,44.9429,44.9902,154100.0
2013-11-29 09:40:00,57.08,57.09,57.06,57.09,8300.0,44.9981,45.006,44.9823,45.006,8300.0
2013-11-29 09:45:00,57.07,57.09,57.04,57.09,9800.0,44.9902,45.006,44.9666,45.006,9800.0
2013-11-29 09:50:00,57.08,57.12,57.08,57.12,16400.0,44.9981,45.0296,44.9981,45.0296,16400.0
2013-11-29 09:55:00,57.11,57.12,57.08,57.11,309800.0,45.0218,45.0296,44.9981,45.0218,309800.0
2013-11-29 10:00:00,57.11,57.13,57.11,57.12,15800.0,45.0218,45.0375,45.0218,45.0296,15800.0
2013-11-29 10:05:00,57.12,57.14,57.12,57.13,9000.0,45.0296,45.0454,45.0296,45.0375,9000.0
2013-11-29 10:10:00,57.13,57.17,57.13,57.16,5500.0,45.0375,45.0691,45.0375,45.0612,5500.0
2013-11-29 10:15:00,57.16,57.17,57.16,57.17,24000.0,45.0612,45.0691,45.0612,45.0691,24000.0
2013-11-29 10:20:00,57.16,57.17,57.15,57.17,47500.0,45.0612,45.0691,45.0533,45.0691,47500.0
2013-11-29 10:25:00,57.16,57.18,57.16,57.18,4300.0,45.0612,45.0769,45.0612,45.0769,4300.0
2013-11-29 10:30:00,57.17,57.19,57.17,57.19,6600.0,45.0691,45.0848,45.0691,45.0848,6600.0
2013-11-29 10:35:00,57.19,57.19,57.17,57.17,6600.0,45.0848,45.0848,45.0691,45.0691,6600.0
2013-11-29 10:40:00,57.16,57.16,57.15,57.16,4000.0,45.0612,45.0612,45.0533,45.0612,4000.0
2013-11-29 10:45:00,57.15,57.15,57.13,57.13,3100.0,45.0533,45.0533,45.0375,45.0375,3100.0
2013-11-29 10:50:00,57.13,57.14,57.13,57.14,1600.0,45.0375,45.0454,45.0375,45.0454,1600.0
2013-11-29 10:55:00,57.14,57.16,57.14,57.15,2600.0,45.0454,45.0612,45.0454,45.0533,2600.0
2013-11-29 11:00:00,57.16,57.16,57.08,57.11,58800.0,45.0612,45.0612,44.9981,45.0218,58800.0
2013-11-29 11:05:00,57.11,57.14,57.09,57.14,32600.0,45.0218,45.0454,45.006,45.0454,32600.0
2013-11-29 11:10:00,57.14,57.15,57.14,57.15,1300.0,45.0454,45.0533,45.0454,45.0533,1300.0
2013-11-29 11:15:00,57.15,57.17,57.15,57.16,900.0,45.0533,45.0691,45.0533,45.0612,900.0
2013-11-29 11:20:00,57.16,57.17,57.16,57.16,7900.0,45.0612,45.0691,45.0612,45.0612,7900.0
2013-11-29 11:25:00,57.15,57.17,57.1,57.1,5000.0,45.0533,45.0691,45.0139,45.0139,5000.0
2013-11-29 11:30:00,57.11,57.12,57.1,57.1,3100.0,45.0218,45.0296,45.0139,45.0139,3100.0
2013-11-29 11:35:00,57.11,57.13,57.11,57.13,1700.0,45.0218,45.0375,45.0218,45.0375,1700.0
2013-11-29 11:40:00,57.12,57.13,57.11,57.12,5600.0,45.0296,45.0375,45.0218,45.0296,5600.0
2013-11-29 11:45:00,57.12,57.14,57.11,57.12,2600.0,45.0296,45.0454,45.0218,45.0296,2600.0
2013-11-29 11:50:00,57.13,57.13,57.12,57.12,4200.0,45.0375,45.0375,45.0296,45.0296,4200.0
2013-11-29 11:55:00,57.13,57.13,57.12,57.13,3200.0,45.0375,45.0375,45.0296,45.0375,3200.0
2013-11-29 12:00:00,57.12,57.13,57.11,57.11,3500.0,45.0296,45.0375,45.0218,45.0218,3500.0
2013-11-29 12:05:00,57.11,57.11,57.1,57.11,1200.0,45.0218,45.0218,45.0139,45.0218,1200.0
2013-11-29 12:10:00,57.11,57.13,57.11,57.13,2800.0,45.0218,45.0375,45.0218,45.0375,2800.0
2013-11-29 12:15:00,57.13,57.15,57.13,57.14,3200.0,45.0375,45.0533,45.0375,45.0454,3200.0
2013-11-29 12:20:00,57.14,57.14,57.12,57.13,8300.0,45.0454,45.0454,45.0296,45.0375,8300.0
2013-11-29 12:25:00,57.13,57.13,57.13,57.13,5700.0,45.0375,45.0375,45.0375,45.0375,5700.0
2013-11-29 12:30:00,57.13,57.14,57.12,57.12,4500.0,45.0375,45.0454,45.0296,45.0296,4500.0
2013-11-29 12:35:00,57.11,57.11,57.05,57.08,65800.0,45.0218,45.0218,44.9745,44.9981,65800.0
2013-11-29 12:40:00,57.08,57.09,57.05,57.06,3800.0,44.9981,45.006,44.9745,44.9823,3800.0
2013-11-29 12:45:00,57.05,57.05,56.98,56.98,33900.0,44.9745,44.9745,44.9193,44.9193,33900.0
2013-11-29 12:50:00,56.98,56.98,56.91,56.98,17500.0,44.9193,44.9193,44.8641,44.9193,17500.0
2013-11-29 12:55:00,57.0,57.0,56.92,56.94,41900.0,44.935,44.935,44.872,44.8877,41900.0
2013-12-02 09:30:00,56.87,56.96,56.83,56.84,15500.0,44.8326,44.9035,44.801,44.8089,15500.0
2013-12-02 09:35:00,56.85,56.88,56.85,56.87,8200.0,44.8168,44.8404,44.8168,44.8326,8200.0
2013-12-02 09:40:00,56.87,56.87,56.81,56.81,4100.0,44.8326,44.8326,44.7853,44.7853,4100.0
2013-12-02 09:45:00,56.8,56.8,56.76,56.78,8600.0,44.7774,44.7774,44.7458,44.7616,8600.0
2013-12-02 09:50:00,56.78,56.82,56.78,56.81,7700.0,44.7616,44.7931,44.7616,44.7853,7700.0
2013-12-02 09:55:00,56.8,56.82,56.8,56.8,4600.0,44.7774,44.7931,44.7774,44.7774,4600.0
2013-12-02 10:00:00,56.79,56.81,56.74,56.8,11600.0,44.7695,44.7853,44.7301,44.7774,11600.0
2013-12-02 10:05:00,56.8,56.85,56.8,56.83,203200.0,44.7774,44.8168,44.7774,44.801,203200.0
2013-12-02 10:10:00,56.83,56.85,56.77,56.79,352500.0,44.801,44.8168,44.7537,44.7695,352500.0
2013-12-02 10:15:00,56.81,56.83,56.81,56.83,15600.0,44.7853,44.801,44.7853,44.801,15600.0
2013-12-02 10:20:00,56.83,56.84,56.83,56.83,3600.0,44.801,44.8089,44.801,44.801,3600.0
2013-12-02 10:25:00,56.84,56.86,56.84,56.84,5300.0,44.8089,44.8247,44.8089,44.8089,5300.0
2013-12-02 10:30:00,56.84,56.86,56.82,56.84,4300.0,44.8089,44.8247,44.7931,44.8089,4300.0
2013-12-02 10:35:00,56.84,56.85,56.82,56.82,5600.0,44.8089,44.8168,44.7931,44.7931,5600.0
2013-12-02 10:40:00,56.82,56.85,56.82,56.84,13300.0,44.7931,44.8168,44.7931,44.8089,13300.0
2013-12-02 10:45:00,56.84,56.85,56.82,56.83,2600.0,44.8089,44.8168,44.7931,44.801,2600.0
2013-12-02 10:50:00,56.83,56.83,56.81,56.83,6300.0,44.801,44.801,44.7853,44.801,6300.0
2013-12-02 10:55:00,56.84,56.84,56.83,56.84,2800.0,44.8089,44.8089,44.801,44.8089,2800.0
2013-12-02 11:00:00,56.84,56.85,56.83,56.83,3100.0,44.8089,44.8168,44.801,44.801,3100.0
2013-12-02 11:05:00,56.84,56.85,56.83,56.84,4700.0,44.8089,44.8168,44.801,44.8089,4700.0
2013-12-02 11:10:00,56.84,56.85,56.83,56.84,3400.0,44.8089,44.8168,44.801,44.8089,3400.0
2013-12-02 11:15:00,56.85,56.85,56.81,56.82,4800.0,44.8168,44.8168,44.7853,44.7931,4800.0
2013-12-02 11:20:00,56.84,56.84,56.82,56.84,1200.0,44.8089,44.8089,44.7931,44.8089,1200.0
2013-12-02 11:25:00,56.84,56.84,56.81,56.82,18300.0,44.8089,44.8089,44.7853,44.7931,18300.0
2013-12-02 11:30:00,56.83,56.84,56.81,56.81,6300.0,44.801,44.8089,44.7853,44.7853,6300.0
2013-12-02 11:35:00,56.81,56.82,56.8,56.82,8200.0,44.7853,44.7931,44.7774,44.7931,8200.0
2013-12-02 11:40:00,56.81,56.81,56.8,56.8,1700.0,44.7853,44.7853,44.7774,44.7774,1700.0
2013-12-02 11:45:00,56.81,56.81,56.8,56.81,300.0,44.7853,44.7853,44.7774,44.7853,300.0
2013-12-02 11:50:00,56.82,56.84,56.81,56.84,8700.0,44.7931,44.8089,44.7853,44.8089,8700.0
2013-12-02 11:55:00,56.85,56.87,56.85,56.86,6400.0,44.8168,44.8326,44.8168,44.8247,6400.0
2013-12-02 12:00:00,56.86,56.86,56.86,56.86,4900.0,44.8247,44.8247,44.8247,44.8247,4900.0
2013-12-02 12:05:00,56.86,56.86,56.85,56.86,48100.0,44.8247,44.8247,44.8168,44.8247,48100.0
2013-12-02 12:10:00,56.86,56.86,56.85,56.85,2300.0,44.8247,44.8247,44.8168,44.8168,2300.0
2013-12-02 12:15:00,56.86,56.87,56.86,56.86,1300.0,44.8247,44.8326,44.8247,44.8247,1300.0
2013-12-02 12:20:00,56.87,56.9,56.87,56.9,2200.0,44.8326,44.8562,44.8326,44.8562,2200.0
2013-12-02 12:25:00,56.9,56.9,56.89,56.9,2700.0,44.8562,44.8562,44.8483,44.8562,2700.0
2013-12-02 12:30:00,56.9,56.9,56.89,56.9,1800.0,44.8562,44.8562,44.8483,44.8562,1800.0
2013-12-02 12:35:00,56.9,56.9,56.89,56.9,1300.0,44.8562,44.8562,44.8483,44.8562,1300.0
2013-12-02 12:40:00,56.89,56.9,56.88,56.9,4900.0,44.8483,44.8562,44.8404,44.8562,4900.0
2013-12-02 12:45:00,56.89,56.9,56.89,56.9,3300.0,44.8483,44.8562,44.8483,44.8562,3300.0
2013-12-02 12:50:00,56.89,56.91,56.89,56.91,1800.0,44.8483,44.8641,44.8483,44.8641,1800.0
2013-12-02 12:55:00,56.9,56.9,56.89,56.89,1900.0,44.8562,44.8562,44.8483,44.8483,1900.0
2013-12-02 13:00:00,56.89,56.89,56.88,56.88,1100.0,44.8483,44.8483,44.8404,44.8404,1100.0
2013-12-02 13:05:00,56.88,56.88,56.88,56.88,300.0,44.8404,44.8404,44.8404,44.8404,300.0
2013-12-02 13:10:00,56.87,56.87,56.84,56.86,91200.0,44.8326,44.8326,44.8089,44.8247,91200.0
2013-12-02 13:15:00,56.84,56.85,56.84,56.85,1500.0,44.8089,44.8168,44.8089,44.8168,1500.0
2013-12-02 13:20:00,56.85,56.85,56.85,56.85,1800.0,44.8168,44.8168,44.8168,44.8168,1800.0
2013-12-02 13:25:00,56.86,56.86,56.85,56.85,1800.0,44.8247,44.8247,44.8168,44.8168,1800.0
2013-12-02 13:30:00,56.84,56.84,56.82,56.82,2300.0,44.8089,44.8089,44.7931,44.7931,2300.0
2013-12-02 13:35:00,56.82,56.83,56.82,56.83,1700.0,44.7931,44.801,44.7931,44.801,1700.0
2013-12-02 13:40:00,56.84,56.84,56.82,56.82,7700.0,44.8089,44.8089,44.7931,44.7931,7700.0
2013-12-02 13:45:00,56.81,56.81,56.79,56.79,7800.0,44.7853,44.7853,44.7695,44.7695,7800.0
2013-12-02 13:50:00,56.79,56.81,56.79,56.81,1000.0,44.7695,44.7853,44.7695,44.7853,1000.0
2013-12-02 13:55:00,56.81,56.82,56.8,56.81,2100.0,44.7853,44.7931,44.7774,44.7853,2100.0
2013-12-02 14:00:00,56.81,56.82,56.8,56.8,7400.0,44.7853,44.7931,44.7774,44.7774,7400.0
2013-12-02 14:05:00,56.79,56.79,56.76,56.76,3600.0,44.7695,44.7695,44.7458,44.7458,3600.0
2013-12-02 14:10:00,56.76,56.76,56.74,56.75,3500.0,44.7458,44.7458,44.7301,44.738,3500.0
2013-12-02 14:15:00,56.75,56.76,56.71,56.75,25700.0,44.738,44.7458,44.7064,44.738,25700.0
2013-12-02 14:20:00,56.75,56.75,56.73,56.75,2400.0,44.738,44.738,44.7222,44.738,2400.0
2013-12-02 14:25:00,56.74,56.75,56.74,56.75,1200.0,44.7301,44.738,44.7301,44.738,1200.0
2013-12-02 14:30:00,56.76,56.76,56.74,56.74,5900.0,44.7458,44.7458,44.7301,44.7301,5900.0
2013-12-02 14:35:00,56.73,56.75,56.73,56.75,3500.0,44.7222,44.738,44.7222,44.738,3500.0
2013-12-02 14:40:00,56.75,56.75,56.71,56.71,46200.0,44.738,44.738,44.7064,44.7064,46200.0
2013-12-02 14:45:00,56.71,56.74,56.69,56.74,25600.0,44.7064,44.7301,44.6907,44.7301,25600.0
2013-12-02 14:50:00,56.73,56.75,56.72,56.75,3900.0,44.7222,44.738,44.7143,44.738,3900.0
2013-12-02 14:55:00,56.74,56.76,56.74,56.76,1300.0,44.7301,44.7458,44.7301,44.7458,1300.0
2013-12-02 15:00:00,56.75,56.76,56.74,56.74,5400.0,44.738,44.7458,44.7301,44.7301,5400.0
2013-12-02 15:05:00,56.75,56.76,56.74,56.76,5700.0,44.738,44.7458,44.7301,44.7458,5700.0
2013-12-02 15:10:00,56.75,56.76,56.74,56.74,9900.0,44.738,44.7458,44.7301,44.7301,9900.0
2013-12-02 15:15:00,56.75,56.75,56.74,56.74,4300.0,44.738,44.738,44.7301,44.7301,4300.0
2013-12-02 15:20:00,56.74,56.75,56.74,56.75,4500.0,44.7301,44.738,44.7301,44.738,4500.0
2013-12-02 15:25:00,56.75,56.75,56.67,56.67,12800.0,44.738,44.738,44.6749,44.6749,12800.0
2013-12-02 15:30:00,56.67,56.68,56.61,56.63,12700.0,44.6749,44.6828,44.6276,44.6434,12700.0
2013-12-02 15:35:00,56.63,56.63,56.62,56.63,20100.0,44.6434,44.6434,44.6355,44.6434,20100.0
2013-12-02 15:40:00,56.63,56.63,56.62,56.62,9100.0,44.6434,44.6434,44.6355,44.6355,9100.0
2013-12-02 15:45:00,56.61,56.64,56.61,56.63,6500.0,44.6276,44.6512,44.6276,44.6434,6500.0
2013-12-02 15:50:00,56.62,56.63,56.57,56.58,7800.0,44.6355,44.6434,44.5961,44.6039,7800.0
2013-12-02 15:55:00,56.6,56.61,56.57,56.6,54300.0,44.6197,44.6276,44.5961,44.6197,54300.0
2013-12-03 09:30:00,56.43,56.43,56.34,56.38,22200.0,44.4857,44.4857,44.4147,44.4463,22200.0
2013-12-03 09:35:00,56.41,56.42,56.36,56.37,32600.0,44.4699,44.4778,44.4305,44.4384,32600.0
2013-12-03 09:40:00,56.36,56.4,56.35,56.39,2600.0,44.4305,44.462,44.4226,44.4542,2600.0
2013-12-03 09:45:00,56.4,56.42,56.35,56.37,3400.0,44.462,44.4778,44.4226,44.4384,3400.0
2013-12-03 09:50:00,56.37,56.44,56.37,56.43,1900.0,44.4384,44.4936,44.4384,44.4857,1900.0
2013-12-03 09:55:00,56.42,56.46,56.41,56.46,3400.0,44.4778,44.5093,44.4699,44.5093,3400.0
2013-12-03 10:00:00,56.46,56.49,56.45,56.45,74300.0,44.5093,44.533,44.5015,44.5015,74300.0
2013-12-03 10:05:00,56.47,56.5,56.47,56.48,2800.0,44.5172,44.5409,44.5172,44.5251,2800.0
2013-12-03 10:10:00,56.48,56.48,56.46,56.47,6900.0,44.5251,44.5251,44.5093,44.5172,6900.0
2013-12-03 10:15:00,56.46,56.49,56.44,56.47,6500.0,44.5093,44.533,44.4936,44.5172,6500.0
2013-12-03 10:20:00,56.47,56.49,56.46,56.48,2600.0,44.5172,44.533,44.5093,44.5251,2600.0
2013-12-03 10:25:00,56.48,56.49,56.43,56.43,3700.0,44.5251,44.533,44.4857,44.4857,3700.0
2013-12-03 10:30:00,56.43,56.46,56.43,56.46,14000.0,44.4857,44.5093,44.4857,44.5093,14000.0
2013-12-03 10:35:00,56.45,56.48,56.45,56.46,2300.0,44.5015,44.5251,44.5015,44.5093,2300.0
2013-12-03 10:40:00,56.47,56.49,56.46,56.49,1200.0,44.5172,44.533,44.5093,44.533,1200.0
2013-12-03 10:45:00,56.49,56.5,56.47,56.49,32700.0,44.533,44.5409,44.5172,44.533,32700.0
2013-12-03 10:50:00,56.48,56.48,56.43,56.47,3700.0,44.5251,44.5251,44.4857,44.5172,3700.0
2013-12-03 10:55:00,56.46,56.47,56.45,56.45,2900.0,44.5093,44.5172,44.5015,44.5015,2900.0
2013-12-03 11:00:00,56.45,56.45,56.41,56.41,9400.0,44.5015,44.5015,44.4699,44.4699,9400.0
2013-12-03 11:05:00,56.42,56.45,56.41,56.41,2800.0,44.4778,44.5015,44.4699,44.4699,2800.0
2013-12-03 11:10:00,56.41,56.44,56.41,56.43,11900.0,44.4699,44.4936,44.4699,44.4857,11900.0
2013-12-03 11:15:00,56.42,56.42,56.34,56.34,5900.0,44.4778,44.4778,44.4147,44.4147,5900.0
2013-12-03 11:20:00,56.34,56.35,56.34,56.34,1600.0,44.4147,44.4226,44.4147,44.4147,1600.0
2013-12-03 11:25:00,56.33,56.33,56.29,56.3,6700.0,44.4069,44.4069,44.3753,44.3832,6700.0
2013-12-03 11:30:00,56.29,56.31,56.26,56.26,8100.0,44.3753,44.3911,44.3517,44.3517,8100.0
2013-12-03 11:35:00,56.26,56.29,56.25,56.29,5700.0,44.3517,44.3753,44.3438,44.3753,5700.0
2013-12-03 11:40:00,56.28,56.28,56.24,56.25,21100.0,44.3674,44.3674,44.3359,44.3438,21100.0
2013-12-03 11:45:00,56.25,56.25,56.19,56.21,28300.0,44.3438,44.3438,44.2965,44.3123,28300.0
2013-12-03 11:50:00,56.21,56.22,56.19,56.2,2800.0,44.3123,44.3201,44.2965,44.3044,2800.0
2013-12-03 11:55:00,56.23,56.26,56.23,56.26,700.0,44.328,44.3517,44.328,44.3517,700.0
2013-12-03 12:00:00,56.26,56.26,56.24,56.24,3300.0,44.3517,44.3517,44.3359,44.3359,3300.0
2013-12-03 12:05:00,56.27,56.29,56.27,56.29,8300.0,44.3596,44.3753,44.3596,44.3753,8300.0
2013-12-03 12:10:00,56.29,56.3,56.27,56.28,3800.0,44.3753,44.3832,44.3596,44.3674,3800.0
2013-12-03 12:15:00,56.29,56.29,56.26,56.26,19900.0,44.3753,44.3753,44.3517,44.3517,19900.0
2013-12-03 12:20:00,56.26,56.29,56.26,56.28,1800.0,44.3517,44.3753,44.3517,44.3674,1800.0
2013-12-03 12:25:00,56.28,56.28,56.25,56.25,2100.0,44.3674,44.3674,44.3438,44.3438,2100.0
2013-12-03 12:30:00,56.25,56.26,56.24,56.26,6600.0,44.3438,44.3517,44.3359,44.3517,6600.0
2013-12-03 12:35:00,56.26,56.28,56.25,56.25,16300.0,44.3517,44.3674,44.3438,44.3438,16300.0
2013-12-03 12:40:00,56.26,56.26,56.25,56.26,800.0,44.3517,44.3517,44.3438,44.3517,800.0
2013-12-03 12:45:00,56.26,56.26,56.24,56.24,13900.0,44.3517,44.3517,44.3359,44.3359,13900.0
2013-12-03 12:50:00,56.24,56.25,56.24,56.25,1500.0,44.3359,44.3438,44.3359,44.3438,1500.0
2013-12-03 12:55:00,56.25,56.25,56.25,56.25,600.0,44.3438,44.3438,44.3438,44.3438,600.0
2013-12-03 13:00:00,56.25,56.26,56.21,56.21,10100.0,44.3438,44.3517,44.3123,44.3123,10100.0
2013-12-03 13:05:00,56.21,56.22,56.21,56.22,18200.0,44.3123,44.3201,44.3123,44.3201,18200.0
2013-12-03 13:10:00,56.22,56.22,56.2,56.2,21200.0,44.3201,44.3201,44.3044,44.3044,21200.0
2013-12-03 13:15:00,56.2,56.21,56.19,56.21,9000.0,44.3044,44.3123,44.2965,44.3123,9000.0
2013-12-03 13:20:00,56.22,56.22,56.19,56.19,2900.0,44.3201,44.3201,44.2965,44.2965,2900.0
2013-12-03 13:25:00,56.18,56.18,56.15,56.16,3700.0,44.2886,44.2886,44.265,44.2728,3700.0
2013-12-03 13:30:00,56.17,56.18,56.17,56.18,900.0,44.2807,44.2886,44.2807,44.2886,900.0
2013-12-03 13:35:00,56.18,56.19,56.16,56.19,11900.0,44.2886,44.2965,44.2728,44.2965,11900.0
2013-12-03 13:40:00,56.19,56.2,56.17,56.17,3700.0,44.2965,44.3044,44.2807,44.2807,3700.0
2013-12-03 13:45:00,56.18,56.21,56.18,56.21,1100.0,44.2886,44.3123,44.2886,44.3123,1100.0
2013-12-03 13:50:00,56.2,56.22,56.2,56.22,4200.0,44.3044,44.3201,44.3044,44.3201,4200.0
2013-12-03 13:55:00,56.22,56.22,56.19,56.19,30000.0,44.3201,44.3201,44.2965,44.2965,30000.0
2013-12-03 14:00:00,56.18,56.2,56.17,56.17,2600.0,44.2886,44.3044,44.2807,44.2807,2600.0
2013-12-03 14:05:00,56.18,56.19,56.17,56.17,5000.0,44.2886,44.2965,44.2807,44.2807,5000.0
2013-12-03 14:10:00,56.18,56.21,56.18,56.21,6300.0,44.2886,44.3123,44.2886,44.3123,6300.0
2013-12-03 14:15:00,56.2,56.2,56.14,56.14,10400.0,44.3044,44.3044,44.2571,44.2571,10400.0
2013-12-03 14:20:00,56.16,56.18,56.16,56.17,3600.0,44.2728,44.2886,44.2728,44.2807,3600.0
2013-12-03 14:25:00,56.17,56.18,56.16,56.18,2000.0,44.2807,44.2886,44.2728,44.2886,2000.0
2013-12-03 14:30:00,56.18,56.21,56.18,56.21,10200.0,44.2886,44.3123,44.2886,44.3123,10200.0
2013-12-03 14:35:00,56.22,56.24,56.22,56.24,1400.0,44.3201,44.3359,44.3201,44.3359,1400.0
2013-12-03 14:40:00,56.23,56.25,56.23,56.24,4400.0,44.328,44.3438,44.328,44.3359,4400.0
2013-12-03 14:45:00,56.25,56.27,56.25,56.27,50900.0,44.3438,44.3596,44.3438,44.3596,50900.0
2013-12-03 14:50:00,56.27,56.3,56.27,56.3,84100.0,44.3596,44.3832,44.3596,44.3832,84100.0
2013-12-03 14:55:00,56.29,56.3,56.28,56.3,83200.0,44.3753,44.3832,44.3674,44.3832,83200.0
2013-12-03 15:00:00,56.29,56.29,56.26,56.26,7800.0,44.3753,44.3753,44.3517,44.3517,7800.0
2013-12-03 15:05:00,56.26,56.27,56.25,56.26,9400.0,44.3517,44.3596,44.3438,44.3517,9400.0
2013-12-03 15:10:00,56.26,56.26,56.24,56.24,8900.0,44.3517,44.3517,44.3359,44.3359,8900.0
2013-12-03 15:15:00,56.24,56.25,56.24,56.25,13700.0,44.3359,44.3438,44.3359,44.3438,13700.0
2013-12-03 15:20:00,56.26,56.26,56.22,56.22,1500.0,44.3517,44.3517,44.3201,44.3201,1500.0
2013-12-03 15:25:00,56.21,56.22,56.21,56.22,4300.0,44.3123,44.3201,44.3123,44.3201,4300.0
2013-12-03 15:30:00,56.22,56.27,56.21,56.27,17700.0,44.3201,44.3596,44.3123,44.3596,17700.0
2013-12-03 15:35:00,56.27,56.28,56.26,56.27,1200.0,44.3596,44.3674,44.3517,44.3596,1200.0
2013-12-03 15:40:00,56.27,56.27,56.25,56.27,14600.0,44.3596,44.3596,44.3438,44.3596,14600.0
2013-12-03 15:45:00,56.27,56.31,56.25,56.31,10300.0,44.3596,44.3911,44.3438,44.3911,10300.0
2013-12-03 15:50:00,56.3,56.32,56.29,56.29,25500.0,44.3832,44.399,44.3753,44.3753,25500.0
2013-12-03 15:55:00,56.3,56.33,56.29,56.31,31400.0,44.3832,44.4069,44.3753,44.3911,31400.0
2013-12-04 09:30:00,56.02,56.02,55.86,55.88,29100.0,44.1625,44.1625,44.0363,44.0521,29100.0
2013-12-04 09:35:00,55.9,55.95,55.89,55.95,5600.0,44.0679,44.1073,44.06,44.1073,5600.0
2013-12-04 09:40:00,55.95,55.98,55.95,55.96,5400.0,44.1073,44.1309,44.1073,44.1152,5400.0
2013-12-04 09:45:00,55.96,55.99,55.94,55.97,3700.0,44.1152,44.1388,44.0994,44.1231,3700.0
2013-12-04 09:50:00,55.98,55.98,55.92,55.93,6400.0,44.1309,44.1309,44.0836,44.0915,6400.0
2013-12-04 09:55:00,55.93,55.97,55.92,55.96,7200.0,44.0915,44.1231,44.0836,44.1152,7200.0
2013-12-04 10:00:00,55.96,56.14,55.96,56.14,16300.0,44.1152,44.2571,44.1152,44.2571,16300.0
2013-12-04 10:05:00,56.14,56.21,56.14,56.2,238500.0,44.2571,44.3123,44.2571,44.3044,238500.0
2013-12-04 10:10:00,56.21,56.27,56.21,56.27,169000.0,44.3123,44.3596,44.3123,44.3596,169000.0
2013-12-04 10:15:00,56.27,56.28,56.25,56.25,7300.0,44.3596,44.3674,44.3438,44.3438,7300.0
2013-12-04 10:20:00,56.25,56.29,56.25,56.27,6400.0,44.3438,44.3753,44.3438,44.3596,6400.0
2013-12-04 10:25:00,56.28,56.29,56.25,56.26,2300.0,44.3674,44.3753,44.3438,44.3517,2300.0
2013-12-04 10:30:00,56.26,56.3,56.25,56.25,6800.0,44.3517,44.3832,44.3438,44.3438,6800.0
2013-12-04 10:35:00,56.27,56.27,56.21,56.22,3500.0,44.3596,44.3596,44.3123,44.3201,3500.0
2013-12-04 10:40:00,56.24,56.26,56.21,56.21,5500.0,44.3359,44.3517,44.3123,44.3123,5500.0
2013-12-04 10:45:00,56.22,56.23,56.22,56.23,2600.0,44.3201,44.328,44.3201,44.328,2600.0
2013-12-04 10:50:00,56.24,56.26,56.23,56.26,3400.0,44.3359,44.3517,44.328,44.3517,3400.0
2013-12-04 10:55:00,56.25,56.28,56.25,56.28,2000.0,44.3438,44.3674,44.3438,44.3674,2000.0
2013-12-04 11:00:00,56.28,56.28,56.25,56.26,3500.0,44.3674,44.3674,44.3438,44.3517,3500.0
2013-12-04 11:05:00,56.26,56.28,56.25,56.26,7400.0,44.3517,44.3674,44.3438,44.3517,7400.0
2013-12-04 11:10:00,56.26,56.26,56.24,56.24,7700.0,44.3517,44.3517,44.3359,44.3359,7700.0
2013-12-04 11:15:00,56.23,56.23,56.19,56.19,6900.0,44.328,44.328,44.2965,44.2965,6900.0
2013-12-04 11:20:00,56.19,56.22,56.18,56.18,5000.0,44.2965,44.3201,44.2886,44.2886,5000.0
2013-12-04 11:25:00,56.18,56.18,56.15,56.15,3300.0,44.2886,44.2886,44.265,44.265,3300.0
2013-12-04 11:30:00,56.15,56.17,56.13,56.13,12000.0,44.265,44.2807,44.2492,44.2492,12000.0
2013-12-04 11:35:00,56.13,56.16,56.13,56.15,2200.0,44.2492,44.2728,44.2492,44.265,2200.0
2013-12-04 11:40:00,56.13,56.16,56.11,56.16,2200.0,44.2492,44.2728,44.2334,44.2728,2200.0
2013-12-04 11:45:00,56.16,56.17,56.13,56.13,2400.0,44.2728,44.2807,44.2492,44.2492,2400.0
2013-12-04 11:50:00,56.12,56.15,56.11,56.14,4200.0,44.2413,44.265,44.2334,44.2571,4200.0
2013-12-04 11:55:00,56.14,56.16,56.14,56.15,4900.0,44.2571,44.2728,44.2571,44.265,4900.0
2013-12-04 12:00:00,56.14,56.14,56.04,56.05,6700.0,44.2571,44.2571,44.1782,44.1861,6700.0
2013-12-04 12:05:00,56.05,56.06,56.04,56.04,1900.0,44.1861,44.194,44.1782,44.1782,1900.0
2013-12-04 12:10:00,56.05,56.05,56.0,56.01,3500.0,44.1861,44.1861,44.1467,44.1546,3500.0
2013-12-04 12:15:00,56.01,56.01,55.97,56.0,3800.0,44.1546,44.1546,44.1231,44.1467,3800.0
2013-12-04 12:20:00,56.0,56.03,55.99,56.02,7500.0,44.1467,44.1704,44.1388,44.1625,7500.0
2013-12-04 12:25:00,56.01,56.02,55.99,56.0,5600.0,44.1546,44.1625,44.1388,44.1467,5600.0
2013-12-04 12:30:00,56.01,56.08,56.01,56.08,38100.0,44.1546,44.2098,44.1546,44.2098,38100.0
2013-12-04 12:35:00,56.08,56.08,56.06,56.08,6200.0,44.2098,44.2098,44.194,44.2098,6200.0
2013-12-04 12:40:00,56.08,56.09,56.07,56.08,4700.0,44.2098,44.2177,44.2019,44.2098,4700.0
2013-12-04 12:45:00,56.08,56.11,56.07,56.07,6500.0,44.2098,44.2334,44.2019,44.2019,6500.0
2013-12-04 12:50:00,56.07,56.08,56.07,56.07,3500.0,44.2019,44.2098,44.2019,44.2019,3500.0
2013-12-04 12:55:00,56.07,56.09,56.07,56.08,2400.0,44.2019,44.2177,44.2019,44.2098,2400.0
2013-12-04 13:00:00,56.08,56.13,56.08,56.11,2200.0,44.2098,44.2492,44.2098,44.2334,2200.0
2013-12-04 13:05:00,56.11,56.12,56.05,56.06,4000.0,44.2334,44.2413,44.1861,44.194,4000.0
2013-12-04 13:10:00,56.06,56.06,56.01,56.02,7000.0,44.194,44.194,44.1546,44.1625,7000.0
2013-12-04 13:15:00,56.0,56.0,55.97,55.97,1700.0,44.1467,44.1467,44.1231,44.1231,1700.0
2013-12-04 13:20:00,55.98,55.98,55.89,55.9,26000.0,44.1309,44.1309,44.06,44.0679,26000.0
2013-12-04 13:25:00,55.9,55.9,55.83,55.83,4000.0,44.0679,44.0679,44.0127,44.0127,4000.0
2013-12-04 13:30:00,55.82,55.82,55.74,55.8,25000.0,44.0048,44.0048,43.9417,43.989,25000.0
2013-12-04 13:35:00,55.81,55.83,55.8,55.83,4200.0,43.9969,44.0127,43.989,44.0127,4200.0
2013-12-04 13:40:00,55.82,55.85,55.8,55.81,18900.0,44.0048,44.0285,43.989,43.9969,18900.0
2013-12-04 13:45:00,55.82,55.88,55.82,55.86,4100.0,44.0048,44.0521,44.0048,44.0363,4100.0
2013-12-04 13:50:00,55.84,55.85,55.83,55.84,2200.0,44.0206,44.0285,44.0127,44.0206,2200.0
2013-12-04 13:55:00,55.85,55.85,55.83,55.83,2700.0,44.0285,44.0285,44.0127,44.0127,2700.0
2013-12-04 14:00:00,55.86,55.9,55.86,55.9,1900.0,44.0363,44.0679,44.0363,44.0679,1900.0
2013-12-04 14:05:00,55.92,55.93,55.89,55.89,3600.0,44.0836,44.0915,44.06,44.06,3600.0
2013-12-04 14:10:00,55.91,55.99,55.91,55.98,7600.0,44.0758,44.1388,44.0758,44.1309,7600.0
2013-12-04 14:15:00,55.98,55.99,55.96,55.99,3100.0,44.1309,44.1388,44.1152,44.1388,3100.0
2013-12-04 14:20:00,55.99,55.99,55.96,55.96,3100.0,44.1388,44.1388,44.1152,44.1152,3100.0
2013-12-04 14:25:00,55.97,56.0,55.96,55.98,1200.0,44.1231,44.1467,44.1152,44.1309,1200.0
2013-12-04 14:30:00,55.99,56.02,55.99,56.0,5900.0,44.1388,44.1625,44.1388,44.1467,5900.0
2013-12-04 14:35:00,56.0,56.03,56.0,56.02,14500.0,44.1467,44.1704,44.1467,44.1625,14500.0
2013-12-04 14:40:00,56.02,56.05,56.02,56.04,3100.0,44.1625,44.1861,44.1625,44.1782,3100.0
2013-12-04 14:45:00,56.05,56.06,56.02,56.05,5100.0,44.1861,44.194,44.1625,44.1861,5100.0
2013-12-04 14:50:00,56.05,56.07,56.05,56.06,10400.0,44.1861,44.2019,44.1861,44.194,10400.0
2013-12-04 14:55:00,56.06,56.06,56.04,56.05,2200.0,44.194,44.194,44.1782,44.1861,2200.0
2013-12-04 15:00:00,56.05,56.06,56.01,56.02,7000.0,44.1861,44.194,44.1546,44.1625,7000.0
2013-12-04 15:05:00,56.02,56.03,56.01,56.02,6200.0,44.1625,44.1704,44.1546,44.1625,6200.0
2013-12-04 15:10:00,56.02,56.05,56.02,56.05,8100.0,44.1625,44.1861,44.1625,44.1861,8100.0
2013-12-04 15:15:00,56.07,56.14,56.07,56.14,7600.0,44.2019,44.2571,44.2019,44.2571,7600.0
2013-12-04 15:20:00,56.14,56.14,56.11,56.12,4700.0,44.2571,44.2571,44.2334,44.2413,4700.0
2013-12-04 15:25:00,56.14,56.16,56.14,56.16,3200.0,44.2571,44.2728,44.2571,44.2728,3200.0
2013-12-04 15:30:00,56.14,56.19,56.14,56.19,8900.0,44.2571,44.2965,44.2571,44.2965,8900.0
2013-12-04 15:35:00,56.21,56.23,56.2,56.21,37500.0,44.3123,44.328,44.3044,44.3123,37500.0
2013-12-04 15:40:00,56.22,56.26,56.22,56.25,14700.0,44.3201,44.3517,44.3201,44.3438,14700.0
2013-12-04 15:45:00,56.24,56.25,56.2,56.2,6100.0,44.3359,44.3438,44.3044,44.3044,6100.0
2013-12-04 15:50:00,56.21,56.22,56.18,56.2,6600.0,44.3123,44.3201,44.2886,44.3044,6600.0
2013-12-04 15:55:00,56.18,56.18,56.16,56.16,13200.0,44.2886,44.2886,44.2728,44.2728,13200.0
2013-12-05 09:30:00,56.11,56.13,55.96,56.04,11900.0,44.2334,44.2492,44.1152,44.1782,11900.0
2013-12-05 09:35:00,56.02,56.08,56.02,56.06,3600.0,44.1625,44.2098,44.1625,44.194,3600.0
2013-12-05 09:40:00,56.07,56.07,55.98,55.98,27700.0,44.2019,44.2019,44.1309,44.1309,27700.0
2013-12-05 09:45:00,55.98,56.01,55.96,56.01,5200.0,44.1309,44.1546,44.1152,44.1546,5200.0
2013-12-05 09:50:00,56.01,56.04,55.98,56.01,2900.0,44.1546,44.1782,44.1309,44.1546,2900.0
2013-12-05 09:55:00,56.06,56.06,56.03,56.03,2600.0,44.194,44.194,44.1704,44.1704,2600.0
2013-12-05 10:00:00,56.03,56.14,56.03,56.12,8200.0,44.1704,44.2571,44.1704,44.2413,8200.0
2013-12-05 10:05:00,56.11,56.14,56.11,56.13,3900.0,44.2334,44.2571,44.2334,44.2492,3900.0
2013-12-05 10:10:00,56.13,56.15,56.08,56.1,6700.0,44.2492,44.265,44.2098,44.2255,6700.0
2013-12-05 10:15:00,56.09,56.09,56.07,56.09,3200.0,44.2177,44.2177,44.2019,44.2177,3200.0
2013-12-05 10:20:00,56.09,56.09,55.99,55.99,8400.0,44.2177,44.2177,44.1388,44.1388,8400.0
2013-12-05 10:25:00,55.96,56.03,55.95,56.01,5300.0,44.1152,44.1704,44.1073,44.1546,5300.0
2013-12-05 10:30:00,56.01,56.05,56.0,56.0,13700.0,44.1546,44.1861,44.1467,44.1467,13700.0
2013-12-05 10:35:00,56.01,56.04,56.01,56.04,4600.0,44.1546,44.1782,44.1546,44.1782,4600.0
2013-12-05 10:40:00,56.04,56.04,55.97,55.97,4900.0,44.1782,44.1782,44.1231,44.1231,4900.0
2013-12-05 10:45:00,55.97,55.97,55.92,55.96,10400.0,44.1231,44.1231,44.0836,44.1152,10400.0
2013-12-05 10:50:00,55.97,55.99,55.96,55.98,3600.0,44.1231,44.1388,44.1152,44.1309,3600.0
2013-12-05 10:55:00,56.0,56.0,55.96,55.96,5900.0,44.1467,44.1467,44.1152,44.1152,5900.0
2013-12-05 11:00:00,55.97,56.02,55.91,56.02,15400.0,44.1231,44.1625,44.0758,44.1625,15400.0
2013-12-05 11:05:00,56.01,56.01,55.97,55.97,12900.0,44.1546,44.1546,44.1231,44.1231,12900.0
2013-12-05 11:10:00,55.96,56.0,55.96,55.98,3700.0,44.1152,44.1467,44.1152,44.1309,3700.0
2013-12-05 11:15:00,55.98,56.01,55.97,55.99,3600.0,44.1309,44.1546,44.1231,44.1388,3600.0
2013-12-05 11:20:00,55.99,56.0,55.98,56.0,1600.0,44.1388,44.1467,44.1309,44.1467,1600.0
2013-12-05 11:25:00,56.01,56.01,55.95,55.95,4200.0,44.1546,44.1546,44.1073,44.1073,4200.0
2013-12-05 11:30:00,55.94,55.96,55.93,55.96,4200.0,44.0994,44.1152,44.0915,44.1152,4200.0
2013-12-05 11:35:00,55.94,55.94,55.92,55.93,5900.0,44.0994,44.0994,44.0836,44.0915,5900.0
2013-12-05 11:40:00,55.94,55.98,55.94,55.98,44400.0,44.0994,44.1309,44.0994,44.1309,44400.0
2013-12-05 11:45:00,55.98,55.98,55.96,55.96,53600.0,44.1309,44.1309,44.1152,44.1152,53600.0
2013-12-05 11:50:00,55.96,56.0,55.96,56.0,7000.0,44.1152,44.1467,44.1152,44.1467,7000.0
2013-12-05 11:55:00,56.0,56.0,55.97,55.99,3600.0,44.1467,44.1467,44.1231,44.1388,3600.0
2013-12-05 12:00:00,55.99,56.05,55.99,56.05,3500.0,44.1388,44.1861,44.1388,44.1861,3500.0
2013-12-05 12:05:00,56.06,56.06,56.05,56.05,9300.0,44.194,44.194,44.1861,44.1861,9300.0
2013-12-05 12:10:00,56.05,56.07,56.05,56.07,4000.0,44.1861,44.2019,44.1861,44.2019,4000.0
2013-12-05 12:15:00,56.06,56.06,56.04,56.04,1700.0,44.194,44.194,44.1782,44.1782,1700.0
2013-12-05 12:20:00,56.04,56.05,56.04,56.04,1800.0,44.1782,44.1861,44.1782,44.1782,1800.0
2013-12-05 12:25:00,56.04,56.06,56.04,56.04,8000.0,44.1782,44.194,44.1782,44.1782,8000.0
2013-12-05 12:30:00,56.03,56.03,56.02,56.02,1700.0,44.1704,44.1704,44.1625,44.1625,1700.0
2013-12-05 12:35:00,55.99,56.0,55.99,56.0,1000.0,44.1388,44.1467,44.1388,44.1467,1000.0
2013-12-05 12:40:00,56.01,56.02,56.01,56.02,1600.0,44.1546,44.1625,44.1546,44.1625,1600.0
2013-12-05 12:45:00,56.03,56.03,56.0,56.0,1600.0,44.1704,44.1704,44.1467,44.1467,1600.0
2013-12-05 12:50:00,56.01,56.02,56.01,56.02,500.0,44.1546,44.1625,44.1546,44.1625,500.0
2013-12-05 12:55:00,56.02,56.04,56.01,56.02,3000.0,44.1625,44.1782,44.1546,44.1625,3000.0
2013-12-05 13:00:00,56.03,56.03,56.02,56.02,800.0,44.1704,44.1704,44.1625,44.1625,800.0
2013-12-05 13:05:00,56.02,56.02,56.01,56.01,2500.0,44.1625,44.1625,44.1546,44.1546,2500.0
2013-12-05 13:10:00,56.02,56.02,55.97,55.97,50200.0,44.1625,44.1625,44.1231,44.1231,50200.0
2013-12-05 13:15:00,55.97,55.98,55.95,55.95,3100.0,44.1231,44.1309,44.1073,44.1073,3100.0
2013-12-05 13:20:00,55.95,55.95,55.93,55.94,5000.0,44.1073,44.1073,44.0915,44.0994,5000.0
2013-12-05 13:25:00,55.94,55.94,55.9,55.93,16300.0,44.0994,44.0994,44.0679,44.0915,16300.0
2013-12-05 13:30:00,55.92,55.94,55.92,55.93,2300.0,44.0836,44.0994,44.0836,44.0915,2300.0
2013-12-05 13:35:00,55.94,55.96,55.94,55.96,2300.0,44.0994,44.1152,44.0994,44.1152,2300.0
2013-12-05 13:40:00,55.96,55.96,55.93,55.93,7800.0,44.1152,44.1152,44.0915,44.0915,7800.0
2013-12-05 13:45:00,55.93,55.93,55.91,55.92,4400.0,44.0915,44.0915,44.0758,44.0836,4400.0
2013-12-05 13:50:00,55.92,55.94,55.9,55.93,32100.0,44.0836,44.0994,44.0679,44.0915,32100.0
2013-12-05 13:55:00,55.94,55.96,55.93,55.94,35400.0,44.0994,44.1152,44.0915,44.0994,35400.0
2013-12-05 14:00:00,55.94,55.97,55.92,55.94,88200.0,44.0994,44.1231,44.0836,44.0994,88200.0
2013-12-05 14:05:00,55.95,55.96,55.94,55.94,12900.0,44.1073,44.1152,44.0994,44.0994,12900.0
2013-12-05 14:10:00,55.94,55.94,55.9,55.9,14400.0,44.0994,44.0994,44.0679,44.0679,14400.0
2013-12-05 14:15:00,55.89,55.91,55.87,55.9,6900.0,44.06,44.0758,44.0442,44.0679,6900.0
2013-12-05 14:20:00,55.91,55.92,55.89,55.89,9000.0,44.0758,44.0836,44.06,44.06,9000.0
2013-12-05 14:25:00,55.89,55.91,55.89,55.91,2500.0,44.06,44.0758,44.06,44.0758,2500.0
2013-12-05 14:30:00,55.92,55.94,55.91,55.92,10600.0,44.0836,44.0994,44.0758,44.0836,10600.0
2013-12-05 14:35:00,55.92,55.96,55.92,55.96,7500.0,44.0836,44.1152,44.0836,44.1152,7500.0
2013-12-05 14:40:00,55.96,55.97,55.94,55.95,10800.0,44.1152,44.1231,44.0994,44.1073,10800.0
2013-12-05 14:45:00,55.95,55.96,55.94,55.94,9600.0,44.1073,44.1152,44.0994,44.0994,9600.0
2013-12-05 14:50:00,55.94,55.94,55.91,55.91,11200.0,44.0994,44.0994,44.0758,44.0758,11200.0
2013-12-05 14:55:00,55.89,55.9,55.87,55.9,13300.0,44.06,44.0679,44.0442,44.0679,13300.0
2013-12-05 15:00:00,55.89,55.89,55.87,55.89,8200.0,44.06,44.06,44.0442,44.06,8200.0
2013-12-05 15:05:00,55.89,55.9,55.86,55.88,59200.0,44.06,44.0679,44.0363,44.0521,59200.0
2013-12-05 15:10:00,55.88,55.88,55.85,55.88,5200.0,44.0521,44.0521,44.0285,44.0521,5200.0
2013-12-05 15:15:00,55.87,55.87,55.86,55.87,1500.0,44.0442,44.0442,44.0363,44.0442,1500.0
2013-12-05 15:20:00,55.88,55.89,55.86,55.88,18400.0,44.0521,44.06,44.0363,44.0521,18400.0
2013-12-05 15:25:00,55.88,55.91,55.88,55.88,10900.0,44.0521,44.0758,44.0521,44.0521,10900.0
2013-12-05 15:30:00,55.87,55.94,55.87,55.93,6700.0,44.0442,44.0994,44.0442,44.0915,6700.0
2013-12-05 15:35:00,55.93,55.96,55.93,55.94,9600.0,44.0915,44.1152,44.0915,44.0994,9600.0
2013-12-05 15:40:00,55.94,55.94,55.89,55.89,5800.0,44.0994,44.0994,44.06,44.06,5800.0
2013-12-05 15:45:00,55.89,55.89,55.86,55.88,13400.0,44.06,44.06,44.0363,44.0521,13400.0
2013-12-05 15:50:00,55.87,55.93,55.86,55.93,14200.0,44.0442,44.0915,44.0363,44.0915,14200.0
2013-12-05 15:55:00,55.92,55.93,55.89,55.91,21900.0,44.0836,44.0915,44.06,44.0758,21900.0
2013-12-06 09:30:00,56.5,56.5,56.34,56.38,92500.0,44.5409,44.5409,44.4147,44.4463,92500.0
2013-12-06 09:35:00,56.38,56.4,56.34,56.34,32600.0,44.4463,44.462,44.4147,44.4147,32600.0
2013-12-06 09:40:00,56.35,56.38,56.34,56.34,5000.0,44.4226,44.4463,44.4147,44.4147,5000.0
2013-12-06 09:45:00,56.32,56.33,56.3,56.31,2900.0,44.399,44.4069,44.3832,44.3911,2900.0
2013-12-06 09:50:00,56.34,56.39,56.32,56.39,7500.0,44.4147,44.4542,44.399,44.4542,7500.0
2013-12-06 09:55:00,56.39,56.4,56.36,56.36,8900.0,44.4542,44.462,44.4305,44.4305,8900.0
2013-12-06 10:00:00,56.36,56.4,56.34,56.38,10700.0,44.4305,44.462,44.4147,44.4463,10700.0
2013-12-06 10:05:00,56.38,56.39,56.34,56.37,4200.0,44.4463,44.4542,44.4147,44.4384,4200.0
2013-12-06 10:10:00,56.37,56.38,56.35,56.38,3000.0,44.4384,44.4463,44.4226,44.4463,3000.0
2013-12-06 10:15:00,56.38,56.45,56.38,56.44,7200.0,44.4463,44.5015,44.4463,44.4936,7200.0
2013-12-06 10:20:00,56.42,56.45,56.41,56.42,5800.0,44.4778,44.5015,44.4699,44.4778,5800.0
2013-12-06 10:25:00,56.43,56.44,56.39,56.39,5800.0,44.4857,44.4936,44.4542,44.4542,5800.0
2013-12-06 10:30:00,56.4,56.4,56.37,56.4,2000.0,44.462,44.462,44.4384,44.462,2000.0
2013-12-06 10:35:00,56.4,56.43,56.39,56.39,4600.0,44.462,44.4857,44.4542,44.4542,4600.0
2013-12-06 10:40:00,56.39,56.41,56.35,56.35,4600.0,44.4542,44.4699,44.4226,44.4226,4600.0
2013-12-06 10:45:00,56.33,56.36,56.32,56.35,3500.0,44.4069,44.4305,44.399,44.4226,3500.0
2013-12-06 10:50:00,56.35,56.39,56.35,56.38,4800.0,44.4226,44.4542,44.4226,44.4463,4800.0
2013-12-06 10:55:00,56.38,56.41,56.38,56.38,4200.0,44.4463,44.4699,44.4463,44.4463,4200.0
2013-12-06 11:00:00,56.36,56.42,56.36,56.42,6100.0,44.4305,44.4778,44.4305,44.4778,6100.0
2013-12-06 11:05:00,56.41,56.43,56.41,56.42,3300.0,44.4699,44.4857,44.4699,44.4778,3300.0
2013-12-06 11:10:00,56.42,56.43,56.42,56.43,5000.0,44.4778,44.4857,44.4778,44.4857,5000.0
2013-12-06 11:15:00,56.44,56.45,56.42,56.43,14000.0,44.4936,44.5015,44.4778,44.4857,14000.0
2013-12-06 11:20:00,56.44,56.44,56.43,56.44,3400.0,44.4936,44.4936,44.4857,44.4936,3400.0
2013-12-06 11:25:00,56.44,56.46,56.43,56.43,2300.0,44.4936,44.5093,44.4857,44.4857,2300.0
2013-12-06 11:30:00,56.43,56.48,56.43,56.48,8800.0,44.4857,44.5251,44.4857,44.5251,8800.0
2013-12-06 11:35:00,56.47,56.49,56.46,56.48,5700.0,44.5172,44.533,44.5093,44.5251,5700.0
2013-12-06 11:40:00,56.47,56.47,56.45,56.46,4100.0,44.5172,44.5172,44.5015,44.5093,4100.0
2013-12-06 11:45:00,56.46,56.47,56.46,56.47,1100.0,44.5093,44.5172,44.5093,44.5172,1100.0
2013-12-06 11:50:00,56.49,56.49,56.46,56.46,2700.0,44.533,44.533,44.5093,44.5093,2700.0
2013-12-06 11:55:00,56.46,56.48,56.46,56.48,3700.0,44.5093,44.5251,44.5093,44.5251,3700.0
2013-12-06 12:00:00,56.47,56.48,56.47,56.47,1800.0,44.5172,44.5251,44.5172,44.5172,1800.0
2013-12-06 12:05:00,56.48,56.48,56.47,56.47,2100.0,44.5251,44.5251,44.5172,44.5172,2100.0
2013-12-06 12:10:00,56.46,56.47,56.46,56.46,1100.0,44.5093,44.5172,44.5093,44.5093,1100.0
2013-12-06 12:15:00,56.45,56.46,56.45,56.45,3200.0,44.5015,44.5093,44.5015,44.5015,3200.0
2013-12-06 12:20:00,56.46,56.47,56.46,56.47,1400.0,44.5093,44.5172,44.5093,44.5172,1400.0
2013-12-06 12:25:00,56.47,56.47,56.46,56.47,900.0,44.5172,44.5172,44.5093,44.5172,900.0
2013-12-06 12:30:00,56.47,56.49,56.47,56.49,3400.0,44.5172,44.533,44.5172,44.533,3400.0
2013-12-06 12:35:00,56.49,56.51,56.48,56.51,6700.0,44.533,44.5488,44.5251,44.5488,6700.0
2013-12-06 12:40:00,56.52,56.53,56.51,56.51,4100.0,44.5566,44.5645,44.5488,44.5488,4100.0
2013-12-06 12:45:00,56.52,56.53,56.52,56.53,1600.0,44.5566,44.5645,44.5566,44.5645,1600.0
2013-12-06 12:50:00,56.53,56.53,56.53,56.53,400.0,44.5645,44.5645,44.5645,44.5645,400.0
2013-12-06 12:55:00,56.53,56.55,56.52,56.54,3700.0,44.5645,44.5803,44.5566,44.5724,3700.0
2013-12-06 13:00:00,56.54,56.55,56.54,56.55,2700.0,44.5724,44.5803,44.5724,44.5803,2700.0
2013-12-06 13:05:00,56.56,56.56,56.54,56.54,3700.0,44.5882,44.5882,44.5724,44.5724,3700.0
2013-12-06 13:10:00,56.53,56.54,56.52,56.53,1600.0,44.5645,44.5724,44.5566,44.5645,1600.0
2013-12-06 13:15:00,56.52,56.54,56.52,56.54,700.0,44.5566,44.5724,44.5566,44.5724,700.0
2013-12-06 13:20:00,56.54,56.55,56.53,56.53,700.0,44.5724,44.5803,44.5645,44.5645,700.0
2013-12-06 13:25:00,56.54,56.54,56.53,56.53,2800.0,44.5724,44.5724,44.5645,44.5645,2800.0
2013-12-06 13:30:00,56.53,56.53,56.52,56.52,3900.0,44.5645,44.5645,44.5566,44.5566,3900.0
2013-12-06 13:35:00,56.53,56.56,56.53,56.54,3500.0,44.5645,44.5882,44.5645,44.5724,3500.0
2013-12-06 13:40:00,56.56,56.59,56.56,56.59,6700.0,44.5882,44.6118,44.5882,44.6118,6700.0
2013-12-06 13:45:00,56.59,56.61,56.59,56.61,1900.0,44.6118,44.6276,44.6118,44.6276,1900.0
2013-12-06 13:50:00,56.61,56.61,56.59,56.59,2600.0,44.6276,44.6276,44.6118,44.6118,2600.0
2013-12-06 13:55:00,56.59,56.6,56.57,56.58,4000.0,44.6118,44.6197,44.5961,44.6039,4000.0
2013-12-06 14:00:00,56.59,56.59,56.58,56.59,2200.0,44.6118,44.6118,44.6039,44.6118,2200.0
2013-12-06 14:05:00,56.59,56.62,56.59,56.61,3000.0,44.6118,44.6355,44.6118,44.6276,3000.0
2013-12-06 14:10:00,56.61,56.62,56.6,56.6,4500.0,44.6276,44.6355,44.6197,44.6197,4500.0
2013-12-06 14:15:00,56.6,56.6,56.58,56.58,4000.0,44.6197,44.6197,44.6039,44.6039,4000.0
2013-12-06 14:20:00,56.59,56.6,56.59,56.6,1100.0,44.6118,44.6197,44.6118,44.6197,1100.0
2013-12-06 14:25:00,56.6,56.6,56.57,56.57,8600.0,44.6197,44.6197,44.5961,44.5961,8600.0
2013-12-06 14:30:00,56.58,56.58,56.58,56.58,3100.0,44.6039,44.6039,44.6039,44.6039,3100.0
2013-12-06 14:35:00,56.58,56.58,56.57,56.58,2900.0,44.6039,44.6039,44.5961,44.6039,2900.0
2013-12-06 14:40:00,56.58,56.58,56.57,56.58,6900.0,44.6039,44.6039,44.5961,44.6039,6900.0
2013-12-06 14:45:00,56.57,56.58,56.56,56.57,5600.0,44.5961,44.6039,44.5882,44.5961,5600.0
2013-12-06 14:50:00,56.57,56.57,56.56,56.56,2100.0,44.5961,44.5961,44.5882,44.5882,2100.0
2013-12-06 14:55:00,56.55,56.56,56.53,56.56,3800.0,44.5803,44.5882,44.5645,44.5882,3800.0
2013-12-06 15:00:00,56.55,56.56,56.55,56.55,4100.0,44.5803,44.5882,44.5803,44.5803,4100.0
2013-12-06 15:05:00,56.55,56.55,56.54,56.54,9400.0,44.5803,44.5803,44.5724,44.5724,9400.0
2013-12-06 15:10:00,56.54,56.55,56.53,56.54,4300.0,44.5724,44.5803,44.5645,44.5724,4300.0
2013-12-06 15:15:00,56.53,56.54,56.52,56.52,1900.0,44.5645,44.5724,44.5566,44.5566,1900.0
2013-12-06 15:20:00,56.52,56.53,56.52,56.53,700.0,44.5566,44.5645,44.5566,44.5645,700.0
2013-12-06 15:25:00,56.53,56.53,56.51,56.51,5200.0,44.5645,44.5645,44.5488,44.5488,5200.0
2013-12-06 15:30:00,56.51,56.54,56.51,56.54,4400.0,44.5488,44.5724,44.5488,44.5724,4400.0
2013-12-06 15:35:00,56.53,56.53,56.48,56.48,3600.0,44.5645,44.5645,44.5251,44.5251,3600.0
2013-12-06 15:40:00,56.48,56.53,56.48,56.51,9000.0,44.5251,44.5645,44.5251,44.5488,9000.0
2013-12-06 15:45:00,56.51,56.54,56.51,56.52,8000.0,44.5488,44.5724,44.5488,44.5566,8000.0
2013-12-06 15:50:00,56.53,56.56,56.53,56.56,6200.0,44.5645,44.5882,44.5645,44.5882,6200.0
2013-12-06 15:55:00,56.57,56.58,56.55,56.57,13300.0,44.5961,44.6039,44.5803,44.5961,13300.0
2013-12-09 09:30:00,56.62,56.63,56.56,56.62,17700.0,44.6355,44.6434,44.5882,44.6355,17700.0
2013-12-09 09:35:00,56.62,56.62,56.6,56.61,2500.0,44.6355,44.6355,44.6197,44.6276,2500.0
2013-12-09 09:40:00,56.6,56.62,56.59,56.6,3600.0,44.6197,44.6355,44.6118,44.6197,3600.0
2013-12-09 09:45:00,56.61,56.63,56.61,56.63,4700.0,44.6276,44.6434,44.6276,44.6434,4700.0
2013-12-09 09:50:00,56.62,56.64,56.62,56.64,1600.0,44.6355,44.6512,44.6355,44.6512,1600.0
2013-12-09 09:55:00,56.67,56.71,56.66,56.7,5700.0,44.6749,44.7064,44.667,44.6985,5700.0
2013-12-09 10:00:00,56.71,56.71,56.67,56.68,5800.0,44.7064,44.7064,44.6749,44.6828,5800.0
2013-12-09 10:05:00,56.68,56.69,56.66,56.68,109700.0,44.6828,44.6907,44.667,44.6828,109700.0
2013-12-09 10:10:00,56.65,56.68,56.65,56.67,215100.0,44.6591,44.6828,44.6591,44.6749,215100.0
2013-12-09 10:15:00,56.66,56.67,56.64,56.65,9400.0,44.667,44.6749,44.6512,44.6591,9400.0
2013-12-09 10:20:00,56.65,56.65,56.62,56.63,231700.0,44.6591,44.6591,44.6355,44.6434,231700.0
2013-12-09 10:25:00,56.61,56.64,56.61,56.64,14500.0,44.6276,44.6512,44.6276,44.6512,14500.0
2013-12-09 10:30:00,56.63,56.63,56.6,56.62,119800.0,44.6434,44.6434,44.6197,44.6355,119800.0
2013-12-09 10:35:00,56.62,56.64,56.61,56.64,1800.0,44.6355,44.6512,44.6276,44.6512,1800.0
2013-12-09 10:40:00,56.64,56.65,56.63,56.64,5900.0,44.6512,44.6591,44.6434,44.6512,5900.0
2013-12-09 10:45:00,56.64,56.64,56.61,56.61,2300.0,44.6512,44.6512,44.6276,44.6276,2300.0
2013-12-09 10:50:00,56.62,56.66,56.62,56.66,2500.0,44.6355,44.667,44.6355,44.667,2500.0
2013-12-09 10:55:00,56.67,56.67,56.64,56.66,9300.0,44.6749,44.6749,44.6512,44.667,9300.0
2013-12-09 11:00:00,56.65,56.65,56.64,56.64,13200.0,44.6591,44.6591,44.6512,44.6512,13200.0
2013-12-09 11:05:00,56.65,56.67,56.65,56.67,7700.0,44.6591,44.6749,44.6591,44.6749,7700.0
2013-12-09 11:10:00,56.66,56.67,56.65,56.67,6300.0,44.667,44.6749,44.6591,44.6749,6300.0
2013-12-09 11:15:00,56.68,56.68,56.65,56.66,7600.0,44.6828,44.6828,44.6591,44.667,7600.0
2013-12-09 11:20:00,56.66,56.69,56.65,56.69,2700.0,44.667,44.6907,44.6591,44.6907,2700.0
2013-12-09 11:25:00,56.69,56.71,56.69,56.7,4100.0,44.6907,44.7064,44.6907,44.6985,4100.0
2013-12-09 11:30:00,56.7,56.71,56.68,56.68,5400.0,44.6985,44.7064,44.6828,44.6828,5400.0
2013-12-09 11:35:00,56.68,56.68,56.67,56.68,300.0,44.6828,44.6828,44.6749,44.6828,300.0
2013-12-09 11:40:00,56.68,56.68,56.65,56.67,3100.0,44.6828,44.6828,44.6591,44.6749,3100.0
2013-12-09 11:45:00,56.67,56.67,56.67,56.67,2000.0,44.6749,44.6749,44.6749,44.6749,2000.0
2013-12-09 11:50:00,56.68,56.69,56.67,56.67,800.0,44.6828,44.6907,44.6749,44.6749,800.0
2013-12-09 11:55:00,56.68,56.69,56.67,56.67,8500.0,44.6828,44.6907,44.6749,44.6749,8500.0
2013-12-09 12:00:00,56.68,56.71,56.68,56.69,2700.0,44.6828,44.7064,44.6828,44.6907,2700.0
2013-12-09 12:05:00,56.69,56.69,56.66,56.66,2900.0,44.6907,44.6907,44.667,44.667,2900.0
2013-12-09 12:10:00,56.66,56.66,56.65,56.66,8600.0,44.667,44.667,44.6591,44.667,8600.0
2013-12-09 12:15:00,56.66,56.67,56.65,56.66,13100.0,44.667,44.6749,44.6591,44.667,13100.0
2013-12-09 12:20:00,56.67,56.67,56.66,56.66,900.0,44.6749,44.6749,44.667,44.667,900.0
2013-12-09 12:25:00,56.66,56.67,56.65,56.65,4800.0,44.667,44.6749,44.6591,44.6591,4800.0
2013-12-09 12:30:00,56.65,56.65,56.63,56.63,3200.0,44.6591,44.6591,44.6434,44.6434,3200.0
2013-12-09 12:35:00,56.63,56.65,56.63,56.65,1700.0,44.6434,44.6591,44.6434,44.6591,1700.0
2013-12-09 12:40:00,56.66,56.67,56.65,56.67,11600.0,44.667,44.6749,44.6591,44.6749,11600.0
2013-12-09 12:45:00,56.66,56.67,56.66,56.67,3000.0,44.667,44.6749,44.667,44.6749,3000.0
2013-12-09 12:50:00,56.67,56.67,56.65,56.65,8400.0,44.6749,44.6749,44.6591,44.6591,8400.0
2013-12-09 12:55:00,56.66,56.68,56.66,56.67,3700.0,44.667,44.6828,44.667,44.6749,3700.0
2013-12-09 13:00:00,56.67,56.68,56.66,56.67,12300.0,44.6749,44.6828,44.667,44.6749,12300.0
2013-12-09 13:05:00,56.67,56.67,56.66,56.67,6100.0,44.6749,44.6749,44.667,44.6749,6100.0
2013-12-09 13:10:00,56.66,56.69,56.66,56.69,2500.0,44.667,44.6907,44.667,44.6907,2500.0
2013-12-09 13:15:00,56.69,56.69,56.68,56.69,1200.0,44.6907,44.6907,44.6828,44.6907,1200.0
2013-12-09 13:20:00,56.69,56.7,56.69,56.7,8300.0,44.6907,44.6985,44.6907,44.6985,8300.0
2013-12-09 13:25:00,56.7,56.72,56.7,56.7,3500.0,44.6985,44.7143,44.6985,44.6985,3500.0
2013-12-09 13:30:00,56.71,56.71,56.69,56.69,4700.0,44.7064,44.7064,44.6907,44.6907,4700.0
2013-12-09 13:35:00,56.7,56.72,56.69,56.72,4700.0,44.6985,44.7143,44.6907,44.7143,4700.0
2013-12-09 13:40:00,56.72,56.73,56.71,56.71,3800.0,44.7143,44.7222,44.7064,44.7064,3800.0
2013-12-09 13:45:00,56.72,56.72,56.7,56.71,4600.0,44.7143,44.7143,44.6985,44.7064,4600.0
2013-12-09 13:50:00,56.71,56.71,56.69,56.69,2500.0,44.7064,44.7064,44.6907,44.6907,2500.0
2013-12-09 13:55:00,56.69,56.69,56.68,56.69,1100.0,44.6907,44.6907,44.6828,44.6907,1100.0
2013-12-09 14:00:00,56.68,56.69,56.68,56.68,3600.0,44.6828,44.6907,44.6828,44.6828,3600.0
2013-12-09 14:05:00,56.68,56.69,56.68,56.68,2400.0,44.6828,44.6907,44.6828,44.6828,2400.0
2013-12-09 14:10:00,56.68,56.68,56.67,56.68,12300.0,44.6828,44.6828,44.6749,44.6828,12300.0
2013-12-09 14:15:00,56.68,56.68,56.64,56.64,4400.0,44.6828,44.6828,44.6512,44.6512,4400.0
2013-12-09 14:20:00,56.64,56.65,56.64,56.65,600.0,44.6512,44.6591,44.6512,44.6591,600.0
2013-12-09 14:25:00,56.64,56.66,56.64,56.66,3200.0,44.6512,44.667,44.6512,44.667,3200.0
2013-12-09 14:30:00,56.66,56.68,56.66,56.68,2200.0,44.667,44.6828,44.667,44.6828,2200.0
2013-12-09 14:35:00,56.68,56.68,56.67,56.68,3900.0,44.6828,44.6828,44.6749,44.6828,3900.0
2013-12-09 14:40:00,56.68,56.7,56.68,56.69,3900.0,44.6828,44.6985,44.6828,44.6907,3900.0
2013-12-09 14:45:00,56.68,56.69,56.68,56.69,2500.0,44.6828,44.6907,44.6828,44.6907,2500.0
2013-12-09 14:50:00,56.69,56.7,56.68,56.68,11400.0,44.6907,44.6985,44.6828,44.6828,11400.0
2013-12-09 14:55:00,56.68,56.69,56.67,56.67,4000.0,44.6828,44.6907,44.6749,44.6749,4000.0
2013-12-09 15:00:00,56.67,56.68,56.67,56.68,5300.0,44.6749,44.6828,44.6749,44.6828,5300.0
2013-12-09 15:05:00,56.68,56.68,56.66,56.67,7900.0,44.6828,44.6828,44.667,44.6749,7900.0
2013-12-09 15:10:00,56.68,56.69,56.68,56.68,29800.0,44.6828,44.6907,44.6828,44.6828,29800.0
2013-12-09 15:15:00,56.68,56.68,56.67,56.67,10200.0,44.6828,44.6828,44.6749,44.6749,10200.0
2013-12-09 15:20:00,56.67,56.68,56.67,56.67,4600.0,44.6749,44.6828,44.6749,44.6749,4600.0
2013-12-09 15:25:00,56.66,56.66,56.63,56.63,9200.0,44.667,44.667,44.6434,44.6434,9200.0
2013-12-09 15:30:00,56.64,56.65,56.64,56.64,2800.0,44.6512,44.6591,44.6512,44.6512,2800.0
2013-12-09 15:35:00,56.64,56.65,56.63,56.65,2600.0,44.6512,44.6591,44.6434,44.6591,2600.0
2013-12-09 15:40:00,56.65,56.65,56.63,56.65,12900.0,44.6591,44.6591,44.6434,44.6591,12900.0
2013-12-09 15:45:00,56.65,56.67,56.65,56.67,2700.0,44.6591,44.6749,44.6591,44.6749,2700.0
2013-12-09 15:50:00,56.66,56.66,56.64,56.64,3100.0,44.667,44.667,44.6512,44.6512,3100.0
2013-12-09 15:55:00,56.64,56.65,56.63,56.65,9900.0,44.6512,44.6591,44.6434,44.6591,9900.0
2013-12-10 09:30:00,56.43,56.56,56.43,56.56,33600.0,44.4857,44.5882,44.4857,44.5882,33600.0
2013-12-10 09:35:00,56.55,56.57,56.54,56.54,23400.0,44.5803,44.5961,44.5724,44.5724,23400.0
2013-12-10 09:40:00,56.53,56.55,56.5,56.55,16700.0,44.5645,44.5803,44.5409,44.5803,16700.0
2013-12-10 09:45:00,56.55,56.56,56.53,56.55,16500.0,44.5803,44.5882,44.5645,44.5803,16500.0
2013-12-10 09:50:00,56.56,56.57,56.51,56.51,25300.0,44.5882,44.5961,44.5488,44.5488,25300.0
2013-12-10 09:55:00,56.51,56.54,56.49,56.54,24500.0,44.5488,44.5724,44.533,44.5724,24500.0
2013-12-10 10:00:00,56.54,56.6,56.54,56.58,12000.0,44.5724,44.6197,44.5724,44.6039,12000.0
2013-12-10 10:05:00,56.58,56.61,56.56,56.61,12100.0,44.6039,44.6276,44.5882,44.6276,12100.0
2013-12-10 10:10:00,56.6,56.61,56.56,56.58,20500.0,44.6197,44.6276,44.5882,44.6039,20500.0
2013-12-10 10:15:00,56.57,56.58,56.55,56.55,13400.0,44.5961,44.6039,44.5803,44.5803,13400.0
2013-12-10 10:20:00,56.55,56.56,56.54,56.55,22000.0,44.5803,44.5882,44.5724,44.5803,22000.0
2013-12-10 10:25:00,56.56,56.56,56.55,56.55,10300.0,44.5882,44.5882,44.5803,44.5803,10300.0
2013-12-10 10:30:00,56.55,56.6,56.55,56.58,25400.0,44.5803,44.6197,44.5803,44.6039,25400.0
2013-12-10 10:35:00,56.58,56.63,56.58,56.63,20400.0,44.6039,44.6434,44.6039,44.6434,20400.0
2013-12-10 10:40:00,56.63,56.63,56.59,56.6,15500.0,44.6434,44.6434,44.6118,44.6197,15500.0
2013-12-10 10:45:00,56.6,56.61,56.6,56.6,109900.0,44.6197,44.6276,44.6197,44.6197,109900.0
2013-12-10 10:50:00,56.6,56.62,56.59,56.61,50200.0,44.6197,44.6355,44.6118,44.6276,50200.0
2013-12-10 10:55:00,56.62,56.64,56.61,56.61,43000.0,44.6355,44.6512,44.6276,44.6276,43000.0
2013-12-10 11:00:00,56.6,56.61,56.58,56.58,76700.0,44.6197,44.6276,44.6039,44.6039,76700.0
2013-12-10 11:05:00,56.57,56.58,56.55,56.57,27500.0,44.5961,44.6039,44.5803,44.5961,27500.0
2013-12-10 11:10:00,56.56,56.57,56.54,56.56,39300.0,44.5882,44.5961,44.5724,44.5882,39300.0
2013-12-10 11:15:00,56.57,56.59,56.56,56.59,12300.0,44.5961,44.6118,44.5882,44.6118,12300.0
2013-12-10 11:20:00,56.58,56.6,56.56,56.56,16400.0,44.6039,44.6197,44.5882,44.5882,16400.0
2013-12-10 11:25:00,56.57,56.58,56.54,56.54,14000.0,44.5961,44.6039,44.5724,44.5724,14000.0
2013-12-10 11:30:00,56.55,56.55,56.5,56.5,11600.0,44.5803,44.5803,44.5409,44.5409,11600.0
2013-12-10 11:35:00,56.49,56.52,56.49,56.52,5400.0,44.533,44.5566,44.533,44.5566,5400.0
2013-12-10 11:40:00,56.51,56.53,56.51,56.51,14500.0,44.5488,44.5645,44.5488,44.5488,14500.0
2013-12-10 11:45:00,56.5,56.53,56.5,56.5,8000.0,44.5409,44.5645,44.5409,44.5409,8000.0
2013-12-10 11:50:00,56.5,56.51,56.49,56.49,9400.0,44.5409,44.5488,44.533,44.533,9400.0
2013-12-10 11:55:00,56.48,56.5,56.48,56.5,5500.0,44.5251,44.5409,44.5251,44.5409,5500.0
2013-12-10 12:00:00,56.5,56.5,56.47,56.48,8800.0,44.5409,44.5409,44.5172,44.5251,8800.0
2013-12-10 12:05:00,56.49,56.5,56.45,56.46,10200.0,44.533,44.5409,44.5015,44.5093,10200.0
2013-12-10 12:10:00,56.46,56.5,56.46,56.5,7400.0,44.5093,44.5409,44.5093,44.5409,7400.0
2013-12-10 12:15:00,56.5,56.51,56.48,56.51,7400.0,44.5409,44.5488,44.5251,44.5488,7400.0
2013-12-10 12:20:00,56.5,56.52,56.5,56.52,113000.0,44.5409,44.5566,44.5409,44.5566,113000.0
2013-12-10 12:25:00,56.53,56.54,56.52,56.52,29800.0,44.5645,44.5724,44.5566,44.5566,29800.0
2013-12-10 12:30:00,56.51,56.52,56.51,56.52,4000.0,44.5488,44.5566,44.5488,44.5566,4000.0
2013-12-10 12:35:00,56.52,56.52,56.5,56.51,7300.0,44.5566,44.5566,44.5409,44.5488,7300.0
2013-12-10 12:40:00,56.51,56.52,56.5,56.52,5100.0,44.5488,44.5566,44.5409,44.5566,5100.0
2013-12-10 12:45:00,56.52,56.52,56.5,56.52,16100.0,44.5566,44.5566,44.5409,44.5566,16100.0
2013-12-10 12:50:00,56.53,56.55,56.53,56.55,3800.0,44.5645,44.5803,44.5645,44.5803,3800.0
2013-12-10 12:55:00,56.54,56.55,56.54,56.55,12200.0,44.5724,44.5803,44.5724,44.5803,12200.0
2013-12-10 13:00:00,56.54,56.55,56.54,56.55,7600.0,44.5724,44.5803,44.5724,44.5803,7600.0
2013-12-10 13:05:00,56.55,56.56,56.55,56.55,5400.0,44.5803,44.5882,44.5803,44.5803,5400.0
2013-12-10 13:10:00,56.55,56.57,56.55,56.57,5600.0,44.5803,44.5961,44.5803,44.5961,5600.0
2013-12-10 13:15:00,56.56,56.56,56.55,56.55,9800.0,44.5882,44.5882,44.5803,44.5803,9800.0
2013-12-10 13:20:00,56.55,56.55,56.55,56.55,6000.0,44.5803,44.5803,44.5803,44.5803,6000.0
2013-12-10 13:25:00,56.55,56.55,56.51,56.51,8100.0,44.5803,44.5803,44.5488,44.5488,8100.0
2013-12-10 13:30:00,56.51,56.52,56.51,56.52,5900.0,44.5488,44.5566,44.5488,44.5566,5900.0
2013-12-10 13:35:00,56.52,56.54,56.51,56.54,9400.0,44.5566,44.5724,44.5488,44.5724,9400.0
2013-12-10 13:40:00,56.53,56.53,56.51,56.52,4500.0,44.5645,44.5645,44.5488,44.5566,4500.0
2013-12-10 13:45:00,56.51,56.54,56.51,56.54,6900.0,44.5488,44.5724,44.5488,44.5724,6900.0
2013-12-10 13:50:00,56.53,56.54,56.51,56.51,7300.0,44.5645,44.5724,44.5488,44.5488,7300.0
2013-12-10 13:55:00,56.5,56.52,56.48,56.5,10900.0,44.5409,44.5566,44.5251,44.5409,10900.0
2013-12-10 14:00:00,56.5,56.52,56.49,56.52,7300.0,44.5409,44.5566,44.533,44.5566,7300.0
2013-12-10 14:05:00,56.51,56.54,56.5,56.53,6800.0,44.5488,44.5724,44.5409,44.5645,6800.0
2013-12-10 14:10:00,56.53,56.54,56.53,56.54,42300.0,44.5645,44.5724,44.5645,44.5724,42300.0
2013-12-10 14:15:00,56.53,56.54,56.53,56.53,11000.0,44.5645,44.5724,44.5645,44.5645,11000.0
2013-12-10 14:20:00,56.52,56.53,56.52,56.53,3800.0,44.5566,44.5645,44.5566,44.5645,3800.0
2013-12-10 14:25:00,56.52,56.53,56.51,56.52,10400.0,44.5566,44.5645,44.5488,44.5566,10400.0
2013-12-10 14:30:00,56.53,56.53,56.52,56.52,9700.0,44.5645,44.5645,44.5566,44.5566,9700.0
2013-12-10 14:35:00,56.52,56.55,56.52,56.55,10500.0,44.5566,44.5803,44.5566,44.5803,10500.0
2013-12-10 14:40:00,56.55,56.55,56.54,56.54,9100.0,44.5803,44.5803,44.5724,44.5724,9100.0
2013-12-10 14:45:00,56.54,56.54,56.5,56.52,19600.0,44.5724,44.5724,44.5409,44.5566,19600.0
2013-12-10 14:50:00,56.51,56.53,56.51,56.52,10900.0,44.5488,44.5645,44.5488,44.5566,10900.0
2013-12-10 14:55:00,56.53,56.56,56.53,56.56,11200.0,44.5645,44.5882,44.5645,44.5882,11200.0
2013-12-10 15:00:00,56.56,56.59,56.56,56.59,10600.0,44.5882,44.6118,44.5882,44.6118,10600.0
2013-12-10 15:05:00,56.58,56.59,56.57,56.58,15900.0,44.6039,44.6118,44.5961,44.6039,15900.0
2013-12-10 15:10:00,56.57,56.58,56.56,56.58,12200.0,44.5961,44.6039,44.5882,44.6039,12200.0
2013-12-10 15:15:00,56.59,56.59,56.55,56.55,14900.0,44.6118,44.6118,44.5803,44.5803,14900.0
2013-12-10 15:20:00,56.56,56.61,56.56,56.6,23200.0,44.5882,44.6276,44.5882,44.6197,23200.0
2013-12-10 15:25:00,56.6,56.62,56.59,56.59,20900.0,44.6197,44.6355,44.6118,44.6118,20900.0
2013-12-10 15:30:00,56.59,56.61,56.59,56.6,23000.0,44.6118,44.6276,44.6118,44.6197,23000.0
2013-12-10 15:35:00,56.59,56.59,56.56,56.57,21600.0,44.6118,44.6118,44.5882,44.5961,21600.0
2013-12-10 15:40:00,56.58,56.59,56.56,56.56,35600.0,44.6039,44.6118,44.5882,44.5882,35600.0
2013-12-10 15:45:00,56.56,56.56,56.53,56.55,22500.0,44.5882,44.5882,44.5645,44.5803,22500.0
2013-12-10 15:50:00,56.55,56.56,56.54,56.55,26200.0,44.5803,44.5882,44.5724,44.5803,26200.0
2013-12-10 15:55:00,56.54,56.56,56.53,56.54,35500.0,44.5724,44.5882,44.5645,44.5724,35500.0
2013-12-11 09:30:00,56.53,56.53,56.47,56.49,15000.0,44.5645,44.5645,44.5172,44.533,15000.0
2013-12-11 09:35:00,56.48,56.49,56.43,56.44,7700.0,44.5251,44.533,44.4857,44.4936,7700.0
2013-12-11 09:40:00,56.43,56.43,56.4,56.42,4600.0,44.4857,44.4857,44.462,44.4778,4600.0
2013-12-11 09:45:00,56.43,56.43,56.31,56.32,10300.0,44.4857,44.4857,44.3911,44.399,10300.0
2013-12-11 09:50:00,56.32,56.32,56.26,56.31,15900.0,44.399,44.399,44.3517,44.3911,15900.0
2013-12-11 09:55:00,56.31,56.32,56.3,56.32,10000.0,44.3911,44.399,44.3832,44.399,10000.0
2013-12-11 10:00:00,56.32,56.32,56.28,56.28,10400.0,44.399,44.399,44.3674,44.3674,10400.0
2013-12-11 10:05:00,56.29,56.29,56.21,56.23,11600.0,44.3753,44.3753,44.3123,44.328,11600.0
2013-12-11 10:10:00,56.25,56.27,56.25,56.26,7200.0,44.3438,44.3596,44.3438,44.3517,7200.0
2013-12-11 10:15:00,56.25,56.25,56.2,56.2,3900.0,44.3438,44.3438,44.3044,44.3044,3900.0
2013-12-11 10:20:00,56.19,56.25,56.18,56.18,18600.0,44.2965,44.3438,44.2886,44.2886,18600.0
2013-12-11 10:25:00,56.19,56.19,56.11,56.11,8400.0,44.2965,44.2965,44.2334,44.2334,8400.0
2013-12-11 10:30:00,56.15,56.16,56.12,56.14,3300.0,44.265,44.2728,44.2413,44.2571,3300.0
2013-12-11 10:35:00,56.17,56.19,56.17,56.17,4600.0,44.2807,44.2965,44.2807,44.2807,4600.0
2013-12-11 10:40:00,56.17,56.2,56.17,56.19,2800.0,44.2807,44.3044,44.2807,44.2965,2800.0
2013-12-11 10:45:00,56.19,56.19,56.15,56.16,2500.0,44.2965,44.2965,44.265,44.2728,2500.0
2013-12-11 10:50:00,56.18,56.2,56.16,56.19,6600.0,44.2886,44.3044,44.2728,44.2965,6600.0
2013-12-11 10:55:00,56.2,56.23,56.18,56.22,11600.0,44.3044,44.328,44.2886,44.3201,11600.0
2013-12-11 11:00:00,56.22,56.23,56.21,56.23,8100.0,44.3201,44.328,44.3123,44.328,8100.0
2013-12-11 11:05:00,56.22,56.23,56.19,56.19,25200.0,44.3201,44.328,44.2965,44.2965,25200.0
2013-12-11 11:10:00,56.2,56.22,56.2,56.21,8000.0,44.3044,44.3201,44.3044,44.3123,8000.0
2013-12-11 11:15:00,56.2,56.2,56.14,56.16,6000.0,44.3044,44.3044,44.2571,44.2728,6000.0
2013-12-11 11:20:00,56.15,56.15,56.09,56.11,15400.0,44.265,44.265,44.2177,44.2334,15400.0
2013-12-11 11:25:00,56.1,56.15,56.1,56.13,26000.0,44.2255,44.265,44.2255,44.2492,26000.0
2013-12-11 11:30:00,56.13,56.13,56.08,56.09,8200.0,44.2492,44.2492,44.2098,44.2177,8200.0
2013-12-11 11:35:00,56.13,56.13,56.1,56.12,3600.0,44.2492,44.2492,44.2255,44.2413,3600.0
2013-12-11 11:40:00,56.12,56.15,56.12,56.13,4500.0,44.2413,44.265,44.2413,44.2492,4500.0
2013-12-11 11:45:00,56.12,56.15,56.12,56.15,2600.0,44.2413,44.265,44.2413,44.265,2600.0
2013-12-11 11:50:00,56.15,56.15,56.1,56.1,9500.0,44.265,44.265,44.2255,44.2255,9500.0
2013-12-11 11:55:00,56.1,56.14,56.1,56.14,2300.0,44.2255,44.2571,44.2255,44.2571,2300.0
2013-12-11 12:00:00,56.14,56.14,56.12,56.12,2000.0,44.2571,44.2571,44.2413,44.2413,2000.0
2013-12-11 12:05:00,56.1,56.12,56.1,56.1,4200.0,44.2255,44.2413,44.2255,44.2255,4200.0
2013-12-11 12:10:00,56.1,56.11,56.1,56.11,5600.0,44.2255,44.2334,44.2255,44.2334,5600.0
2013-12-11 12:15:00,56.1,56.1,56.04,56.06,9700.0,44.2255,44.2255,44.1782,44.194,9700.0
2013-12-11 12:20:00,56.06,56.07,56.02,56.03,6200.0,44.194,44.2019,44.1625,44.1704,6200.0
2013-12-11 12:25:00,56.03,56.03,56.01,56.02,6900.0,44.1704,44.1704,44.1546,44.1625,6900.0
2013-12-11 12:30:00,56.01,56.05,56.01,56.05,7700.0,44.1546,44.1861,44.1546,44.1861,7700.0
2013-12-11 12:35:00,56.05,56.06,56.05,56.06,5900.0,44.1861,44.194,44.1861,44.194,5900.0
2013-12-11 12:40:00,56.06,56.07,56.05,56.05,8500.0,44.194,44.2019,44.1861,44.1861,8500.0
2013-12-11 12:45:00,56.05,56.07,56.05,56.07,2300.0,44.1861,44.2019,44.1861,44.2019,2300.0
2013-12-11 12:50:00,56.07,56.07,56.06,56.06,3400.0,44.2019,44.2019,44.194,44.194,3400.0
2013-12-11 12:55:00,56.06,56.06,56.04,56.04,1300.0,44.194,44.194,44.1782,44.1782,1300.0
2013-12-11 13:00:00,56.06,56.09,56.06,56.09,2900.0,44.194,44.2177,44.194,44.2177,2900.0
2013-12-11 13:05:00,56.09,56.11,56.09,56.1,9000.0,44.2177,44.2334,44.2177,44.2255,9000.0
2013-12-11 13:10:00,56.1,56.11,56.09,56.09,10800.0,44.2255,44.2334,44.2177,44.2177,10800.0
2013-12-11 13:15:00,56.08,56.08,56.07,56.07,3000.0,44.2098,44.2098,44.2019,44.2019,3000.0
2013-12-11 13:20:00,56.06,56.06,56.05,56.06,3600.0,44.194,44.194,44.1861,44.194,3600.0
2013-12-11 13:25:00,56.06,56.06,56.04,56.04,5200.0,44.194,44.194,44.1782,44.1782,5200.0
2013-12-11 13:30:00,56.03,56.06,56.03,56.05,8200.0,44.1704,44.194,44.1704,44.1861,8200.0
2013-12-11 13:35:00,56.05,56.09,56.05,56.09,4800.0,44.1861,44.2177,44.1861,44.2177,4800.0
2013-12-11 13:40:00,56.09,56.13,56.09,56.13,8000.0,44.2177,44.2492,44.2177,44.2492,8000.0
2013-12-11 13:45:00,56.12,56.13,56.1,56.11,16600.0,44.2413,44.2492,44.2255,44.2334,16600.0
2013-12-11 13:50:00,56.11,56.12,56.1,56.1,10000.0,44.2334,44.2413,44.2255,44.2255,10000.0
2013-12-11 13:55:00,56.11,56.14,56.11,56.13,6100.0,44.2334,44.2571,44.2334,44.2492,6100.0
2013-12-11 14:00:00,56.15,56.15,56.11,56.12,5600.0,44.265,44.265,44.2334,44.2413,5600.0
2013-12-11 14:05:00,56.11,56.12,56.09,56.09,3900.0,44.2334,44.2413,44.2177,44.2177,3900.0
2013-12-11 14:10:00,56.1,56.1,56.06,56.06,4300.0,44.2255,44.2255,44.194,44.194,4300.0
2013-12-11 14:15:00,56.06,56.06,56.04,56.04,18000.0,44.194,44.194,44.1782,44.1782,18000.0
2013-12-11 14:20:00,56.03,56.07,56.03,56.07,7500.0,44.1704,44.2019,44.1704,44.2019,7500.0
2013-12-11 14:25:00,56.06,56.07,56.04,56.07,6600.0,44.194,44.2019,44.1782,44.2019,6600.0
2013-12-11 14:30:00,56.06,56.07,56.03,56.05,8400.0,44.194,44.2019,44.1704,44.1861,8400.0
2013-12-11 14:35:00,56.05,56.05,56.03,56.04,5200.0,44.1861,44.1861,44.1704,44.1782,5200.0
2013-12-11 14:40:00,56.04,56.06,56.04,56.06,6500.0,44.1782,44.194,44.1782,44.194,6500.0
2013-12-11 14:45:00,56.06,56.09,56.06,56.06,22400.0,44.194,44.2177,44.194,44.194,22400.0
2013-12-11 14:50:00,56.07,56.07,56.04,56.04,9800.0,44.2019,44.2019,44.1782,44.1782,9800.0
2013-12-11 14:55:00,56.04,56.04,56.0,56.0,6400.0,44.1782,44.1782,44.1467,44.1467,6400.0
2013-12-11 15:00:00,56.0,56.03,55.99,56.0,9500.0,44.1467,44.1704,44.1388,44.1467,9500.0
2013-12-11 15:05:00,56.0,56.02,55.98,55.99,19700.0,44.1467,44.1625,44.1309,44.1388,19700.0
2013-12-11 15:10:00,56.0,56.0,55.94,55.95,6300.0,44.1467,44.1467,44.0994,44.1073,6300.0
2013-12-11 15:15:00,55.95,55.95,55.93,55.94,8000.0,44.1073,44.1073,44.0915,44.0994,8000.0
2013-12-11 15:20:00,55.94,55.94,55.92,55.93,8900.0,44.0994,44.0994,44.0836,44.0915,8900.0
2013-12-11 15:25:00,55.96,55.97,55.91,55.92,5600.0,44.1152,44.1231,44.0758,44.0836,5600.0
2013-12-11 15:30:00,55.93,55.94,55.9,55.91,12500.0,44.0915,44.0994,44.0679,44.0758,12500.0
2013-12-11 15:35:00,55.92,55.92,55.88,55.88,18600.0,44.0836,44.0836,44.0521,44.0521,18600.0
2013-12-11 15:40:00,55.88,55.89,55.85,55.85,11200.0,44.0521,44.06,44.0285,44.0285,11200.0
2013-12-11 15:45:00,55.85,55.86,55.83,55.86,13300.0,44.0285,44.0363,44.0127,44.0363,13300.0
2013-12-11 15:50:00,55.85,55.87,55.83,55.83,10800.0,44.0285,44.0442,44.0127,44.0127,10800.0
2013-12-11 15:55:00,55.84,55.9,55.84,55.89,76900.0,44.0206,44.0679,44.0206,44.06,76900.0
2013-12-12 09:30:00,55.63,55.79,55.62,55.72,49400.0,43.855,43.9812,43.8471,43.926,49400.0
2013-12-12 09:35:00,55.73,55.75,55.7,55.7,158700.0,43.9339,43.9496,43.9102,43.9102,158700.0
2013-12-12 09:40:00,55.7,55.74,55.7,55.74,82800.0,43.9102,43.9417,43.9102,43.9417,82800.0
2013-12-12 09:45:00,55.74,55.74,55.61,55.61,120800.0,43.9417,43.9417,43.8393,43.8393,120800.0
2013-12-12 09:50:00,55.63,55.64,55.58,55.62,128800.0,43.855,43.8629,43.8156,43.8471,128800.0
2013-12-12 09:55:00,55.62,55.66,55.6,55.65,660000.0,43.8471,43.8787,43.8314,43.8708,660000.0
2013-12-12 10:00:00,55.63,55.66,55.6,55.62,300800.0,43.855,43.8787,43.8314,43.8471,300800.0
2013-12-12 10:05:00,55.61,55.66,55.59,55.59,156100.0,43.8393,43.8787,43.8235,43.8235,156100.0
2013-12-12 10:10:00,55.58,55.59,55.57,55.59,10800.0,43.8156,43.8235,43.8077,43.8235,10800.0
2013-12-12 10:15:00,55.58,55.59,55.5,55.51,228000.0,43.8156,43.8235,43.7525,43.7604,228000.0
2013-12-12 10:20:00,55.52,55.55,55.51,55.55,2500.0,43.7683,43.792,43.7604,43.792,2500.0
2013-12-12 10:25:00,55.55,55.58,55.55,55.58,2100.0,43.792,43.8156,43.792,43.8156,2100.0
2013-12-12 10:30:00,55.58,55.59,55.55,55.58,27300.0,43.8156,43.8235,43.792,43.8156,27300.0
2013-12-12 10:35:00,55.58,55.62,55.57,55.61,56400.0,43.8156,43.8471,43.8077,43.8393,56400.0
2013-12-12 10:40:00,55.61,55.62,55.58,55.62,18500.0,43.8393,43.8471,43.8156,43.8471,18500.0
2013-12-12 10:45:00,55.62,55.62,55.59,55.62,12600.0,43.8471,43.8471,43.8235,43.8471,12600.0
2013-12-12 10:50:00,55.62,55.62,55.6,55.6,9400.0,43.8471,43.8471,43.8314,43.8314,9400.0
2013-12-12 10:55:00,55.59,55.6,55.58,55.6,29600.0,43.8235,43.8314,43.8156,43.8314,29600.0
2013-12-12 11:00:00,55.61,55.63,55.61,55.62,108900.0,43.8393,43.855,43.8393,43.8471,108900.0
2013-12-12 11:05:00,55.63,55.67,55.63,55.67,170800.0,43.855,43.8866,43.855,43.8866,170800.0
2013-12-12 11:10:00,55.66,55.66,55.63,55.63,46000.0,43.8787,43.8787,43.855,43.855,46000.0
2013-12-12 11:15:00,55.63,55.63,55.61,55.62,4500.0,43.855,43.855,43.8393,43.8471,4500.0
2013-12-12 11:20:00,55.62,55.62,55.6,55.6,57300.0,43.8471,43.8471,43.8314,43.8314,57300.0
2013-12-12 11:25:00,55.6,55.6,55.51,55.52,61000.0,43.8314,43.8314,43.7604,43.7683,61000.0
2013-12-12 11:30:00,55.53,55.55,55.52,55.54,62200.0,43.7762,43.792,43.7683,43.7841,62200.0
2013-12-12 11:35:00,55.54,55.56,55.53,55.56,11500.0,43.7841,43.7998,43.7762,43.7998,11500.0
2013-12-12 11:40:00,55.55,55.55,55.52,55.52,12600.0,43.792,43.792,43.7683,43.7683,12600.0
2013-12-12 11:45:00,55.52,55.54,55.5,55.54,48500.0,43.7683,43.7841,43.7525,43.7841,48500.0
2013-12-12 11:50:00,55.54,55.58,55.54,55.58,1084900.0,43.7841,43.8156,43.7841,43.8156,1084900.0
2013-12-12 11:55:00,55.58,55.58,55.55,55.55,309100.0,43.8156,43.8156,43.792,43.792,309100.0
2013-12-12 12:00:00,55.55,55.55,55.49,55.53,59800.0,43.792,43.792,43.7447,43.7762,59800.0
2013-12-12 12:05:00,55.53,55.54,55.52,55.52,51100.0,43.7762,43.7841,43.7683,43.7683,51100.0
2013-12-12 12:10:00,55.52,55.55,55.5,55.5,15100.0,43.7683,43.792,43.7525,43.7525,15100.0
2013-12-12 12:15:00,55.49,55.5,55.49,55.49,21000.0,43.7447,43.7525,43.7447,43.7447,21000.0
2013-12-12 12:20:00,55.49,55.49,55.37,55.38,68200.0,43.7447,43.7447,43.6501,43.6579,68200.0
2013-12-12 12:25:00,55.38,55.45,55.38,55.44,23500.0,43.6579,43.7131,43.6579,43.7052,23500.0
2013-12-12 12:30:00,55.44,55.44,55.38,55.4,36200.0,43.7052,43.7052,43.6579,43.6737,36200.0
2013-12-12 12:35:00,55.41,55.41,55.4,55.41,26100.0,43.6816,43.6816,43.6737,43.6816,26100.0
2013-12-12 12:40:00,55.41,55.42,55.4,55.4,32700.0,43.6816,43.6895,43.6737,43.6737,32700.0
2013-12-12 12:45:00,55.4,55.46,55.4,55.45,77500.0,43.6737,43.721,43.6737,43.7131,77500.0
2013-12-12 12:50:00,55.44,55.46,55.42,55.46,25700.0,43.7052,43.721,43.6895,43.721,25700.0
2013-12-12 12:55:00,55.46,55.47,55.43,55.44,6900.0,43.721,43.7289,43.6974,43.7052,6900.0
2013-12-12 13:00:00,55.44,55.48,55.44,55.48,30800.0,43.7052,43.7368,43.7052,43.7368,30800.0
2013-12-12 13:05:00,55.48,55.49,55.47,55.48,58600.0,43.7368,43.7447,43.7289,43.7368,58600.0
2013-12-12 13:10:00,55.48,55.49,55.47,55.49,34900.0,43.7368,43.7447,43.7289,43.7447,34900.0
2013-12-12 13:15:00,55.49,55.52,55.49,55.52,2900.0,43.7447,43.7683,43.7447,43.7683,2900.0
2013-12-12 13:20:00,55.52,55.52,55.52,55.52,3500.0,43.7683,43.7683,43.7683,43.7683,3500.0
2013-12-12 13:25:00,55.51,55.53,55.5,55.52,22300.0,43.7604,43.7762,43.7525,43.7683,22300.0
2013-12-12 13:30:00,55.52,55.53,55.49,55.49,35000.0,43.7683,43.7762,43.7447,43.7447,35000.0
2013-12-12 13:35:00,55.49,55.53,55.49,55.53,26100.0,43.7447,43.7762,43.7447,43.7762,26100.0
2013-12-12 13:40:00,55.53,55.55,55.53,55.54,1100.0,43.7762,43.792,43.7762,43.7841,1100.0
2013-12-12 13:45:00,55.55,55.56,55.54,55.55,10800.0,43.792,43.7998,43.7841,43.792,10800.0
2013-12-12 13:50:00,55.54,55.55,55.53,55.53,8200.0,43.7841,43.792,43.7762,43.7762,8200.0
2013-12-12 13:55:00,55.52,55.53,55.52,55.53,11700.0,43.7683,43.7762,43.7683,43.7762,11700.0
2013-12-12 14:00:00,55.53,55.58,55.53,55.56,42500.0,43.7762,43.8156,43.7762,43.7998,42500.0
2013-12-12 14:05:00,55.57,55.61,55.56,55.61,25700.0,43.8077,43.8393,43.7998,43.8393,25700.0
2013-12-12 14:10:00,55.6,55.62,55.6,55.61,2400.0,43.8314,43.8471,43.8314,43.8393,2400.0
2013-12-12 14:15:00,55.61,55.62,55.58,55.58,36200.0,43.8393,43.8471,43.8156,43.8156,36200.0
2013-12-12 14:20:00,55.59,55.63,55.59,55.63,46900.0,43.8235,43.855,43.8235,43.855,46900.0
2013-12-12 14:25:00,55.62,55.63,55.61,55.61,12500.0,43.8471,43.855,43.8393,43.8393,12500.0
2013-12-12 14:30:00,55.63,55.63,55.62,55.62,5000.0,43.855,43.855,43.8471,43.8471,5000.0
2013-12-12 14:35:00,55.62,55.62,55.57,55.58,13500.0,43.8471,43.8471,43.8077,43.8156,13500.0
2013-12-12 14:40:00,55.59,55.59,55.57,55.59,5400.0,43.8235,43.8235,43.8077,43.8235,5400.0
2013-12-12 14:45:00,55.6,55.61,55.57,55.57,18800.0,43.8314,43.8393,43.8077,43.8077,18800.0
2013-12-12 14:50:00,55.57,55.65,55.57,55.63,66400.0,43.8077,43.8708,43.8077,43.855,66400.0
2013-12-12 14:55:00,55.64,55.66,55.63,55.64,55200.0,43.8629,43.8787,43.855,43.8629,55200.0
2013-12-12 15:00:00,55.64,55.64,55.6,55.6,34500.0,43.8629,43.8629,43.8314,43.8314,34500.0
2013-12-12 15:05:00,55.61,55.61,55.58,55.58,27000.0,43.8393,43.8393,43.8156,43.8156,27000.0
2013-12-12 15:10:00,55.57,55.59,55.55,55.56,40100.0,43.8077,43.8235,43.792,43.7998,40100.0
2013-12-12 15:15:00,55.55,55.56,55.55,55.56,36300.0,43.792,43.7998,43.792,43.7998,36300.0
2013-12-12 15:20:00,55.56,55.61,55.56,55.61,12400.0,43.7998,43.8393,43.7998,43.8393,12400.0
2013-12-12 15:25:00,55.61,55.63,55.6,55.61,29700.0,43.8393,43.855,43.8314,43.8393,29700.0
2013-12-12 15:30:00,55.61,55.61,55.61,55.61,1000.0,43.8393,43.8393,43.8393,43.8393,1000.0
2013-12-12 15:35:00,55.62,55.62,55.58,55.58,26400.0,43.8471,43.8471,43.8156,43.8156,26400.0
2013-12-12 15:40:00,55.58,55.58,55.54,55.55,8300.0,43.8156,43.8156,43.7841,43.792,8300.0
2013-12-12 15:45:00,55.54,55.54,55.52,55.54,23400.0,43.7841,43.7841,43.7683,43.7841,23400.0
2013-12-12 15:50:00,55.53,55.54,55.49,55.5,19700.0,43.7762,43.7841,43.7447,43.7525,19700.0
2013-12-12 15:55:00,55.49,55.51,55.48,55.51,47400.0,43.7447,43.7604,43.7368,43.7604,47400.0
2013-12-13 09:30:00,55.51,55.58,55.51,55.57,57100.0,43.7604,43.8156,43.7604,43.8077,57100.0
2013-12-13 09:35:00,55.57,55.6,55.56,55.59,102000.0,43.8077,43.8314,43.7998,43.8235,102000.0
2013-12-13 09:40:00,55.58,55.58,55.53,55.53,42700.0,43.8156,43.8156,43.7762,43.7762,42700.0
2013-12-13 09:45:00,55.52,55.53,55.48,55.49,132300.0,43.7683,43.7762,43.7368,43.7447,132300.0
2013-12-13 09:50:00,55.5,55.5,55.45,55.45,135800.0,43.7525,43.7525,43.7131,43.7131,135800.0
2013-12-13 09:55:00,55.44,55.45,55.4,55.41,177100.0,43.7052,43.7131,43.6737,43.6816,177100.0
2013-12-13 10:00:00,55.42,55.45,55.42,55.45,22700.0,43.6895,43.7131,43.6895,43.7131,22700.0
2013-12-13 10:05:00,55.45,55.47,55.45,55.46,44700.0,43.7131,43.7289,43.7131,43.721,44700.0
2013-12-13 10:10:00,55.46,55.46,55.43,55.43,61100.0,43.721,43.721,43.6974,43.6974,61100.0
2013-12-13 10:15:00,55.43,55.43,55.36,55.37,21100.0,43.6974,43.6974,43.6422,43.6501,21100.0
2013-12-13 10:20:00,55.37,55.38,55.34,55.35,65200.0,43.6501,43.6579,43.6264,43.6343,65200.0
2013-12-13 10:25:00,55.35,55.4,55.34,55.4,112700.0,43.6343,43.6737,43.6264,43.6737,112700.0
2013-12-13 10:30:00,55.4,55.43,55.4,55.41,83200.0,43.6737,43.6974,43.6737,43.6816,83200.0
2013-12-13 10:35:00,55.42,55.43,55.4,55.41,15800.0,43.6895,43.6974,43.6737,43.6816,15800.0
2013-12-13 10:40:00,55.42,55.43,55.4,55.41,80900.0,43.6895,43.6974,43.6737,43.6816,80900.0
2013-12-13 10:45:00,55.41,55.42,55.39,55.4,138000.0,43.6816,43.6895,43.6658,43.6737,138000.0
2013-12-13 10:50:00,55.4,55.43,55.4,55.43,10400.0,43.6737,43.6974,43.6737,43.6974,10400.0
2013-12-13 10:55:00,55.43,55.44,55.43,55.44,74200.0,43.6974,43.7052,43.6974,43.7052,74200.0
2013-12-13 11:00:00,55.44,55.44,55.38,55.38,18300.0,43.7052,43.7052,43.6579,43.6579,18300.0
2013-12-13 11:05:00,55.38,55.38,55.37,55.38,19400.0,43.6579,43.6579,43.6501,43.6579,19400.0
2013-12-13 11:10:00,55.37,55.39,55.37,55.39,42500.0,43.6501,43.6658,43.6501,43.6658,42500.0
2013-12-13 11:15:00,55.39,55.44,55.39,55.44,61900.0,43.6658,43.7052,43.6658,43.7052,61900.0
2013-12-13 11:20:00,55.44,55.44,55.41,55.42,11900.0,43.7052,43.7052,43.6816,43.6895,11900.0
2013-12-13 11:25:00,55.42,55.44,55.39,55.39,29600.0,43.6895,43.7052,43.6658,43.6658,29600.0
2013-12-13 11:30:00,55.37,55.4,55.36,55.4,29800.0,43.6501,43.6737,43.6422,43.6737,29800.0
2013-12-13 11:35:00,55.39,55.4,55.37,55.4,42200.0,43.6658,43.6737,43.6501,43.6737,42200.0
2013-12-13 11:40:00,55.41,55.41,55.41,55.41,1000.0,43.6816,43.6816,43.6816,43.6816,1000.0
2013-12-13 11:45:00,55.4,55.41,55.39,55.39,39200.0,43.6737,43.6816,43.6658,43.6658,39200.0
2013-12-13 11:50:00,55.39,55.4,55.38,55.4,25600.0,43.6658,43.6737,43.6579,43.6737,25600.0
2013-12-13 11:55:00,55.4,55.41,55.39,55.41,40900.0,43.6737,43.6816,43.6658,43.6816,40900.0
2013-12-13 12:00:00,55.41,55.42,55.41,55.41,7300.0,43.6816,43.6895,43.6816,43.6816,7300.0
2013-12-13 12:05:00,55.41,55.41,55.39,55.4,23600.0,43.6816,43.6816,43.6658,43.6737,23600.0
2013-12-13 12:10:00,55.39,55.41,55.38,55.41,44300.0,43.6658,43.6816,43.6579,43.6816,44300.0
2013-12-13 12:15:00,55.41,55.43,55.41,55.43,25100.0,43.6816,43.6974,43.6816,43.6974,25100.0
2013-12-13 12:20:00,55.43,55.45,55.43,55.44,123500.0,43.6974,43.7131,43.6974,43.7052,123500.0
2013-12-13 12:25:00,55.44,55.48,55.44,55.48,41900.0,43.7052,43.7368,43.7052,43.7368,41900.0
2013-12-13 12:30:00,55.48,55.49,55.47,55.47,5500.0,43.7368,43.7447,43.7289,43.7289,5500.0
2013-12-13 12:35:00,55.48,55.48,55.47,55.48,19900.0,43.7368,43.7368,43.7289,43.7368,19900.0
2013-12-13 12:40:00,55.47,55.48,55.46,55.46,27500.0,43.7289,43.7368,43.721,43.721,27500.0
2013-12-13 12:45:00,55.46,55.46,55.45,55.45,20900.0,43.721,43.721,43.7131,43.7131,20900.0
2013-12-13 12:50:00,55.45,55.45,55.44,55.44,12900.0,43.7131,43.7131,43.7052,43.7052,12900.0
2013-12-13 12:55:00,55.43,55.44,55.43,55.44,26300.0,43.6974,43.7052,43.6974,43.7052,26300.0
2013-12-13 13:00:00,55.44,55.45,55.43,55.45,19200.0,43.7052,43.7131,43.6974,43.7131,19200.0
2013-12-13 13:05:00,55.45,55.46,55.45,55.45,23100.0,43.7131,43.721,43.7131,43.7131,23100.0
2013-12-13 13:10:00,55.45,55.45,55.44,55.45,21600.0,43.7131,43.7131,43.7052,43.7131,21600.0
2013-12-13 13:15:00,55.45,55.46,55.45,55.46,23700.0,43.7131,43.721,43.7131,43.721,23700.0
2013-12-13 13:20:00,55.45,55.46,55.45,55.46,25000.0,43.7131,43.721,43.7131,43.721,25000.0
2013-12-13 13:25:00,55.45,55.46,55.45,55.46,20900.0,43.7131,43.721,43.7131,43.721,20900.0
2013-12-13 13:30:00,55.46,55.48,55.45,55.48,20600.0,43.721,43.7368,43.7131,43.7368,20600.0
2013-12-13 13:35:00,55.49,55.49,55.48,55.49,22000.0,43.7447,43.7447,43.7368,43.7447,22000.0
2013-12-13 13:40:00,55.49,55.49,55.45,55.45,34500.0,43.7447,43.7447,43.7131,43.7131,34500.0
2013-12-13 13:45:00,55.45,55.48,55.45,55.48,17500.0,43.7131,43.7368,43.7131,43.7368,17500.0
2013-12-13 13:50:00,55.49,55.49,55.47,55.47,22600.0,43.7447,43.7447,43.7289,43.7289,22600.0
2013-12-13 13:55:00,55.48,55.48,55.45,55.45,28500.0,43.7368,43.7368,43.7131,43.7131,28500.0
2013-12-13 14:00:00,55.46,55.47,55.41,55.41,19600.0,43.721,43.7289,43.6816,43.6816,19600.0
2013-12-13 14:05:00,55.41,55.41,55.38,55.4,36600.0,43.6816,43.6816,43.6579,43.6737,36600.0
2013-12-13 14:10:00,55.41,55.41,55.36,55.36,20900.0,43.6816,43.6816,43.6422,43.6422,20900.0
2013-12-13 14:15:00,55.36,55.38,55.35,55.38,20500.0,43.6422,43.6579,43.6343,43.6579,20500.0
2013-12-13 14:20:00,55.39,55.39,55.36,55.37,11500.0,43.6658,43.6658,43.6422,43.6501,11500.0
2013-12-13 14:25:00,55.37,55.37,55.35,55.37,14700.0,43.6501,43.6501,43.6343,43.6501,14700.0
2013-12-13 14:30:00,55.37,55.4,55.37,55.4,6800.0,43.6501,43.6737,43.6501,43.6737,6800.0
2013-12-13 14:35:00,55.4,55.41,55.4,55.41,9300.0,43.6737,43.6816,43.6737,43.6816,9300.0
2013-12-13 14:40:00,55.41,55.42,55.41,55.42,12800.0,43.6816,43.6895,43.6816,43.6895,12800.0
2013-12-13 14:45:00,55.42,55.44,55.42,55.44,9500.0,43.6895,43.7052,43.6895,43.7052,9500.0
2013-12-13 14:50:00,55.44,55.47,55.44,55.47,12700.0,43.7052,43.7289,43.7052,43.7289,12700.0
2013-12-13 14:55:00,55.47,55.49,55.46,55.48,38600.0,43.7289,43.7447,43.721,43.7368,38600.0
2013-12-13 15:00:00,55.49,55.51,55.49,55.5,20300.0,43.7447,43.7604,43.7447,43.7525,20300.0
2013-12-13 15:05:00,55.5,55.52,55.5,55.5,16500.0,43.7525,43.7683,43.7525,43.7525,16500.0
2013-12-13 15:10:00,55.51,55.52,55.49,55.51,29500.0,43.7604,43.7683,43.7447,43.7604,29500.0
2013-12-13 15:15:00,55.51,55.53,55.51,55.53,5900.0,43.7604,43.7762,43.7604,43.7762,5900.0
2013-12-13 15:20:00,55.53,55.55,55.53,55.54,14200.0,43.7762,43.792,43.7762,43.7841,14200.0
2013-12-13 15:25:00,55.55,55.55,55.54,55.55,36900.0,43.792,43.792,43.7841,43.792,36900.0
2013-12-13 15:30:00,55.54,55.56,55.53,55.54,49500.0,43.7841,43.7998,43.7762,43.7841,49500.0
2013-12-13 15:35:00,55.54,55.55,55.48,55.48,110200.0,43.7841,43.792,43.7368,43.7368,110200.0
2013-12-13 15:40:00,55.48,55.53,55.48,55.53,33800.0,43.7368,43.7762,43.7368,43.7762,33800.0
2013-12-13 15:45:00,55.53,55.54,55.49,55.5,82800.0,43.7762,43.7841,43.7447,43.7525,82800.0
2013-12-13 15:50:00,55.5,55.53,55.49,55.5,84100.0,43.7525,43.7762,43.7447,43.7525,84100.0
2013-12-13 15:55:00,55.49,55.51,55.46,55.48,124700.0,43.7447,43.7604,43.721,43.7368,124700.0
2013-12-16 09:30:00,55.78,55.88,55.75,55.88,13200.0,43.9733,44.0521,43.9496,44.0521,13200.0
2013-12-16 09:35:00,55.89,55.95,55.89,55.91,18500.0,44.06,44.1073,44.06,44.0758,18500.0
2013-12-16 09:40:00,55.91,55.95,55.91,55.93,28800.0,44.0758,44.1073,44.0758,44.0915,28800.0
2013-12-16 09:45:00,55.93,55.97,55.93,55.96,65800.0,44.0915,44.1231,44.0915,44.1152,65800.0
2013-12-16 09:50:00,55.95,55.99,55.95,55.97,7500.0,44.1073,44.1388,44.1073,44.1231,7500.0
2013-12-16 09:55:00,55.97,55.99,55.97,55.98,2300.0,44.1231,44.1388,44.1231,44.1309,2300.0
2013-12-16 10:00:00,55.99,56.0,55.97,55.97,107700.0,44.1388,44.1467,44.1231,44.1231,107700.0
2013-12-16 10:05:00,55.97,55.97,55.94,55.94,135400.0,44.1231,44.1231,44.0994,44.0994,135400.0
2013-12-16 10:10:00,55.94,55.94,55.92,55.92,28200.0,44.0994,44.0994,44.0836,44.0836,28200.0
2013-12-16 10:15:00,55.91,55.93,55.9,55.91,10200.0,44.0758,44.0915,44.0679,44.0758,10200.0
2013-12-16 10:20:00,55.92,55.92,55.9,55.91,11200.0,44.0836,44.0836,44.0679,44.0758,11200.0
2013-12-16 10:25:00,55.91,55.95,55.91,55.95,24100.0,44.0758,44.1073,44.0758,44.1073,24100.0
2013-12-16 10:30:00,55.96,55.97,55.91,55.93,529100.0,44.1152,44.1231,44.0758,44.0915,529100.0
2013-12-16 10:35:00,55.93,55.94,55.92,55.93,432200.0,44.0915,44.0994,44.0836,44.0915,432200.0
2013-12-16 10:40:00,55.93,55.94,55.92,55.94,105400.0,44.0915,44.0994,44.0836,44.0994,105400.0
2013-12-16 10:45:00,55.94,55.95,55.93,55.94,49300.0,44.0994,44.1073,44.0915,44.0994,49300.0
2013-12-16 10:50:00,55.94,55.95,55.91,55.95,267700.0,44.0994,44.1073,44.0758,44.1073,267700.0
2013-12-16 10:55:00,55.95,55.95,55.91,55.92,14300.0,44.1073,44.1073,44.0758,44.0836,14300.0
2013-12-16 11:00:00,55.93,55.93,55.88,55.9,60900.0,44.0915,44.0915,44.0521,44.0679,60900.0
2013-12-16 11:05:00,55.89,55.9,55.89,55.9,14200.0,44.06,44.0679,44.06,44.0679,14200.0
2013-12-16 11:10:00,55.9,55.95,55.9,55.93,628700.0,44.0679,44.1073,44.0679,44.0915,628700.0
2013-12-16 11:15:00,55.93,55.95,55.93,55.94,57200.0,44.0915,44.1073,44.0915,44.0994,57200.0
2013-12-16 11:20:00,55.93,55.94,55.92,55.93,92100.0,44.0915,44.0994,44.0836,44.0915,92100.0
2013-12-16 11:25:00,55.94,55.94,55.93,55.94,74400.0,44.0994,44.0994,44.0915,44.0994,74400.0
2013-12-16 11:30:00,55.95,55.96,55.93,55.96,20800.0,44.1073,44.1152,44.0915,44.1152,20800.0
2013-12-16 11:35:00,55.96,55.97,55.94,55.94,11300.0,44.1152,44.1231,44.0994,44.0994,11300.0
2013-12-16 11:40:00,55.95,55.97,55.94,55.96,418000.0,44.1073,44.1231,44.0994,44.1152,418000.0
2013-12-16 11:45:00,55.96,55.98,55.96,55.97,58100.0,44.1152,44.1309,44.1152,44.1231,58100.0
2013-12-16 11:50:00,55.96,55.97,55.96,55.97,59100.0,44.1152,44.1231,44.1152,44.1231,59100.0
2013-12-16 11:55:00,55.97,55.98,55.97,55.98,3900.0,44.1231,44.1309,44.1231,44.1309,3900.0
2013-12-16 12:00:00,55.98,55.98,55.94,55.94,61400.0,44.1309,44.1309,44.0994,44.0994,61400.0
2013-12-16 12:05:00,55.94,55.94,55.91,55.94,325300.0,44.0994,44.0994,44.0758,44.0994,325300.0
2013-12-16 12:10:00,55.93,55.94,55.91,55.91,36700.0,44.0915,44.0994,44.0758,44.0758,36700.0
2013-12-16 12:15:00,55.91,55.91,55.9,55.91,28300.0,44.0758,44.0758,44.0679,44.0758,28300.0
2013-12-16 12:20:00,55.9,55.91,55.89,55.91,120200.0,44.0679,44.0758,44.06,44.0758,120200.0
2013-12-16 12:25:00,55.91,55.92,55.91,55.91,14600.0,44.0758,44.0836,44.0758,44.0758,14600.0
2013-12-16 12:30:00,55.91,55.93,55.91,55.93,26300.0,44.0758,44.0915,44.0758,44.0915,26300.0
2013-12-16 12:35:00,55.94,55.95,55.93,55.93,47600.0,44.0994,44.1073,44.0915,44.0915,47600.0
2013-12-16 12:40:00,55.93,55.94,55.92,55.93,4000.0,44.0915,44.0994,44.0836,44.0915,4000.0
2013-12-16 12:45:00,55.94,55.94,55.91,55.92,17400.0,44.0994,44.0994,44.0758,44.0836,17400.0
2013-12-16 12:50:00,55.92,55.94,55.92,55.93,5300.0,44.0836,44.0994,44.0836,44.0915,5300.0
2013-12-16 12:55:00,55.92,55.92,55.91,55.92,33000.0,44.0836,44.0836,44.0758,44.0836,33000.0
2013-12-16 13:00:00,55.91,55.92,55.88,55.88,30100.0,44.0758,44.0836,44.0521,44.0521,30100.0
2013-12-16 13:05:00,55.88,55.89,55.86,55.89,16400.0,44.0521,44.06,44.0363,44.06,16400.0
2013-12-16 13:10:00,55.9,55.9,55.89,55.89,1600.0,44.0679,44.0679,44.06,44.06,1600.0
2013-12-16 13:15:00,55.89,55.89,55.86,55.87,9200.0,44.06,44.06,44.0363,44.0442,9200.0
2013-12-16 13:20:00,55.88,55.88,55.86,55.88,8600.0,44.0521,44.0521,44.0363,44.0521,8600.0
2013-12-16 13:25:00,55.91,55.92,55.91,55.92,2100.0,44.0758,44.0836,44.0758,44.0836,2100.0
2013-12-16 13:30:00,55.92,55.93,55.91,55.92,4600.0,44.0836,44.0915,44.0758,44.0836,4600.0
2013-12-16 13:35:00,55.92,55.92,55.91,55.92,1100.0,44.0836,44.0836,44.0758,44.0836,1100.0
2013-12-16 13:40:00,55.91,55.92,55.89,55.9,10400.0,44.0758,44.0836,44.06,44.0679,10400.0
2013-12-16 13:45:00,55.92,55.92,55.9,55.91,2400.0,44.0836,44.0836,44.0679,44.0758,2400.0
2013-12-16 13:50:00,55.92,55.96,55.92,55.96,39400.0,44.0836,44.1152,44.0836,44.1152,39400.0
2013-12-16 13:55:00,55.96,55.97,55.96,55.97,4000.0,44.1152,44.1231,44.1152,44.1231,4000.0
2013-12-16 14:00:00,55.96,55.99,55.96,55.99,18800.0,44.1152,44.1388,44.1152,44.1388,18800.0
2013-12-16 14:05:00,55.99,56.01,55.98,55.98,32400.0,44.1388,44.1546,44.1309,44.1309,32400.0
2013-12-16 14:10:00,55.99,56.0,55.98,56.0,5300.0,44.1388,44.1467,44.1309,44.1467,5300.0
2013-12-16 14:15:00,56.01,56.01,55.98,55.98,104500.0,44.1546,44.1546,44.1309,44.1309,104500.0
2013-12-16 14:20:00,55.98,55.99,55.98,55.99,4700.0,44.1309,44.1388,44.1309,44.1388,4700.0
2013-12-16 14:25:00,55.98,55.99,55.98,55.98,2900.0,44.1309,44.1388,44.1309,44.1309,2900.0
2013-12-16 14:30:00,55.99,55.99,55.96,55.96,3500.0,44.1388,44.1388,44.1152,44.1152,3500.0
2013-12-16 14:35:00,55.95,55.97,55.95,55.97,13900.0,44.1073,44.1231,44.1073,44.1231,13900.0
2013-12-16 14:40:00,55.97,55.98,55.97,55.98,7900.0,44.1231,44.1309,44.1231,44.1309,7900.0
2013-12-16 14:45:00,55.99,56.0,55.98,55.99,12800.0,44.1388,44.1467,44.1309,44.1388,12800.0
2013-12-16 14:50:00,55.98,55.99,55.98,55.98,6900.0,44.1309,44.1388,44.1309,44.1309,6900.0
2013-12-16 14:55:00,55.99,56.01,55.98,56.0,35200.0,44.1388,44.1546,44.1309,44.1467,35200.0
2013-12-16 15:00:00,56.0,56.01,55.98,55.99,120300.0,44.1467,44.1546,44.1309,44.1388,120300.0
2013-12-16 15:05:00,55.99,56.0,55.98,55.98,3000.0,44.1388,44.1467,44.1309,44.1309,3000.0
2013-12-16 15:10:00,55.99,56.0,55.98,56.0,3900.0,44.1388,44.1467,44.1309,44.1467,3900.0
2013-12-16 15:15:00,55.99,56.0,55.98,55.99,14400.0,44.1388,44.1467,44.1309,44.1388,14400.0
2013-12-16 15:20:00,55.99,55.99,55.95,55.95,11700.0,44.1388,44.1388,44.1073,44.1073,11700.0
2013-12-16 15:25:00,55.95,55.97,55.95,55.97,2800.0,44.1073,44.1231,44.1073,44.1231,2800.0
2013-12-16 15:30:00,55.97,55.97,55.94,55.95,32200.0,44.1231,44.1231,44.0994,44.1073,32200.0
2013-12-16 15:35:00,55.95,55.95,55.93,55.93,56700.0,44.1073,44.1073,44.0915,44.0915,56700.0
2013-12-16 15:40:00,55.93,55.97,55.93,55.97,23700.0,44.0915,44.1231,44.0915,44.1231,23700.0
2013-12-16 15:45:00,55.97,55.98,55.96,55.97,22600.0,44.1231,44.1309,44.1152,44.1231,22600.0
2013-12-16 15:50:00,55.97,55.97,55.93,55.94,15300.0,44.1231,44.1231,44.0915,44.0994,15300.0
2013-12-16 15:55:00,55.94,55.94,55.9,55.91,52100.0,44.0994,44.0994,44.0679,44.0758,52100.0
2013-12-17 09:30:00,55.89,55.89,55.8,55.82,24200.0,44.06,44.06,43.989,44.0048,24200.0
2013-12-17 09:35:00,55.8,55.8,55.74,55.74,20200.0,43.989,43.989,43.9417,43.9417,20200.0
2013-12-17 09:40:00,55.73,55.75,55.7,55.74,9100.0,43.9339,43.9496,43.9102,43.9417,9100.0
2013-12-17 09:45:00,55.73,55.77,55.73,55.74,5600.0,43.9339,43.9654,43.9339,43.9417,5600.0
2013-12-17 09:50:00,55.73,55.74,55.68,55.72,7300.0,43.9339,43.9417,43.8944,43.926,7300.0
2013-12-17 09:55:00,55.72,55.78,55.72,55.78,17800.0,43.926,43.9733,43.926,43.9733,17800.0
2013-12-17 10:00:00,55.76,55.78,55.75,55.77,12300.0,43.9575,43.9733,43.9496,43.9654,12300.0
2013-12-17 10:05:00,55.76,55.79,55.75,55.77,3600.0,43.9575,43.9812,43.9496,43.9654,3600.0
2013-12-17 10:10:00,55.75,55.81,55.73,55.8,13900.0,43.9496,43.9969,43.9339,43.989,13900.0
2013-12-17 10:15:00,55.8,55.8,55.73,55.73,6200.0,43.989,43.989,43.9339,43.9339,6200.0
2013-12-17 10:20:00,55.73,55.76,55.73,55.76,5700.0,43.9339,43.9575,43.9339,43.9575,5700.0
2013-12-17 10:25:00,55.75,55.75,55.73,55.73,7400.0,43.9496,43.9496,43.9339,43.9339,7400.0
2013-12-17 10:30:00,55.72,55.72,55.67,55.71,9900.0,43.926,43.926,43.8866,43.9181,9900.0
2013-12-17 10:35:00,55.71,55.75,55.71,55.74,3100.0,43.9181,43.9496,43.9181,43.9417,3100.0
2013-12-17 10:40:00,55.76,55.77,55.73,55.74,6600.0,43.9575,43.9654,43.9339,43.9417,6600.0
2013-12-17 10:45:00,55.75,55.75,55.64,55.64,13100.0,43.9496,43.9496,43.8629,43.8629,13100.0
2013-12-17 10:50:00,55.63,55.65,55.62,55.65,10800.0,43.855,43.8708,43.8471,43.8708,10800.0
2013-12-17 10:55:00,55.64,55.64,55.62,55.63,5200.0,43.8629,43.8629,43.8471,43.855,5200.0
2013-12-17 11:00:00,55.63,55.63,55.6,55.61,18600.0,43.855,43.855,43.8314,43.8393,18600.0
2013-12-17 11:05:00,55.61,55.62,55.61,55.62,6900.0,43.8393,43.8471,43.8393,43.8471,6900.0
2013-12-17 11:10:00,55.61,55.62,55.6,55.62,12700.0,43.8393,43.8471,43.8314,43.8471,12700.0
2013-12-17 11:15:00,55.62,55.64,55.62,55.64,4300.0,43.8471,43.8629,43.8471,43.8629,4300.0
2013-12-17 11:20:00,55.65,55.65,55.64,55.65,7400.0,43.8708,43.8708,43.8629,43.8708,7400.0
2013-12-17 11:25:00,55.66,55.66,55.59,55.59,10500.0,43.8787,43.8787,43.8235,43.8235,10500.0
2013-12-17 11:30:00,55.62,55.63,55.6,55.61,5400.0,43.8471,43.855,43.8314,43.8393,5400.0
2013-12-17 11:35:00,55.61,55.63,55.59,55.62,8500.0,43.8393,43.855,43.8235,43.8471,8500.0
2013-12-17 11:40:00,55.62,55.63,55.61,55.62,3300.0,43.8471,43.855,43.8393,43.8471,3300.0
2013-12-17 11:45:00,55.61,55.66,55.6,55.66,6100.0,43.8393,43.8787,43.8314,43.8787,6100.0
2013-12-17 11:50:00,55.66,55.67,55.65,55.65,2700.0,43.8787,43.8866,43.8708,43.8708,2700.0
2013-12-17 11:55:00,55.66,55.66,55.64,55.65,2000.0,43.8787,43.8787,43.8629,43.8708,2000.0
2013-12-17 12:00:00,55.65,55.66,55.65,55.66,400.0,43.8708,43.8787,43.8708,43.8787,400.0
2013-12-17 12:05:00,55.66,55.66,55.65,55.65,1600.0,43.8787,43.8787,43.8708,43.8708,1600.0
2013-12-17 12:10:00,55.64,55.69,55.64,55.68,1400.0,43.8629,43.9023,43.8629,43.8944,1400.0
2013-12-17 12:15:00,55.68,55.69,55.67,55.69,900.0,43.8944,43.9023,43.8866,43.9023,900.0
2013-12-17 12:20:00,55.68,55.69,55.67,55.68,1100.0,43.8944,43.9023,43.8866,43.8944,1100.0
2013-12-17 12:25:00,55.69,55.69,55.66,55.68,3500.0,43.9023,43.9023,43.8787,43.8944,3500.0
2013-12-17 12:30:00,55.68,55.69,55.67,55.68,27700.0,43.8944,43.9023,43.8866,43.8944,27700.0
2013-12-17 12:35:00,55.68,55.69,55.68,55.68,2800.0,43.8944,43.9023,43.8944,43.8944,2800.0
2013-12-17 12:40:00,55.68,55.69,55.68,55.69,4800.0,43.8944,43.9023,43.8944,43.9023,4800.0
2013-12-17 12:45:00,55.69,55.7,55.68,55.7,2500.0,43.9023,43.9102,43.8944,43.9102,2500.0
2013-12-17 12:50:00,55.71,55.73,55.71,55.72,2200.0,43.9181,43.9339,43.9181,43.926,2200.0
2013-12-17 12:55:00,55.73,55.74,55.72,55.72,1800.0,43.9339,43.9417,43.926,43.926,1800.0
2013-12-17 13:00:00,55.72,55.73,55.72,55.73,1100.0,43.926,43.9339,43.926,43.9339,1100.0
2013-12-17 13:05:00,55.72,55.72,55.71,55.71,1200.0,43.926,43.926,43.9181,43.9181,1200.0
2013-12-17 13:10:00,55.72,55.72,55.71,55.72,3000.0,43.926,43.926,43.9181,43.926,3000.0
2013-12-17 13:15:00,55.72,55.74,55.72,55.74,1500.0,43.926,43.9417,43.926,43.9417,1500.0
2013-12-17 13:20:00,55.74,55.74,55.72,55.73,5400.0,43.9417,43.9417,43.926,43.9339,5400.0
2013-12-17 13:25:00,55.73,55.74,55.72,55.73,4800.0,43.9339,43.9417,43.926,43.9339,4800.0
2013-12-17 13:30:00,55.74,55.75,55.72,55.72,12500.0,43.9417,43.9496,43.926,43.926,12500.0
2013-12-17 13:35:00,55.73,55.73,55.71,55.72,21900.0,43.9339,43.9339,43.9181,43.926,21900.0
2013-12-17 13:40:00,55.72,55.72,55.68,55.69,19000.0,43.926,43.926,43.8944,43.9023,19000.0
2013-12-17 13:45:00,55.69,55.7,55.67,55.67,20000.0,43.9023,43.9102,43.8866,43.8866,20000.0
2013-12-17 13:50:00,55.67,55.68,55.67,55.68,39700.0,43.8866,43.8944,43.8866,43.8944,39700.0
2013-12-17 13:55:00,55.68,55.69,55.68,55.68,139300.0,43.8944,43.9023,43.8944,43.8944,139300.0
2013-12-17 14:00:00,55.68,55.7,55.68,55.7,16000.0,43.8944,43.9102,43.8944,43.9102,16000.0
2013-12-17 14:05:00,55.69,55.78,55.69,55.77,8900.0,43.9023,43.9733,43.9023,43.9654,8900.0
2013-12-17 14:10:00,55.78,55.79,55.76,55.76,28200.0,43.9733,43.9812,43.9575,43.9575,28200.0
2013-12-17 14:15:00,55.76,55.79,55.75,55.77,55500.0,43.9575,43.9812,43.9496,43.9654,55500.0
2013-12-17 14:20:00,55.78,55.8,55.78,55.8,10900.0,43.9733,43.989,43.9733,43.989,10900.0
2013-12-17 14:25:00,55.79,55.79,55.76,55.76,14900.0,43.9812,43.9812,43.9575,43.9575,14900.0
2013-12-17 14:30:00,55.77,55.77,55.72,55.73,16600.0,43.9654,43.9654,43.926,43.9339,16600.0
2013-12-17 14:35:00,55.73,55.73,55.7,55.7,37900.0,43.9339,43.9339,43.9102,43.9102,37900.0
2013-12-17 14:40:00,55.7,55.73,55.7,55.72,19000.0,43.9102,43.9339,43.9102,43.926,19000.0
2013-12-17 14:45:00,55.73,55.73,55.72,55.72,10100.0,43.9339,43.9339,43.926,43.926,10100.0
2013-12-17 14:50:00,55.72,55.73,55.69,55.69,19000.0,43.926,43.9339,43.9023,43.9023,19000.0
2013-12-17 14:55:00,55.69,55.7,55.68,55.7,19000.0,43.9023,43.9102,43.8944,43.9102,19000.0
2013-12-17 15:00:00,55.7,55.72,55.7,55.71,24100.0,43.9102,43.926,43.9102,43.9181,24100.0
2013-12-17 15:05:00,55.72,55.74,55.7,55.74,19000.0,43.926,43.9417,43.9102,43.9417,19000.0
2013-12-17 15:10:00,55.74,55.77,55.74,55.77,77600.0,43.9417,43.9654,43.9417,43.9654,77600.0
2013-12-17 15:15:00,55.77,55.77,55.75,55.75,20200.0,43.9654,43.9654,43.9496,43.9496,20200.0
2013-12-17 15:20:00,55.76,55.77,55.76,55.77,6700.0,43.9575,43.9654,43.9575,43.9654,6700.0
2013-12-17 15:25:00,55.76,55.76,55.74,55.74,19300.0,43.9575,43.9575,43.9417,43.9417,19300.0
2013-12-17 15:30:00,55.75,55.77,55.72,55.72,13200.0,43.9496,43.9654,43.926,43.926,13200.0
2013-12-17 15:35:00,55.72,55.72,55.72,55.72,1500.0,43.926,43.926,43.926,43.926,1500.0
2013-12-17 15:40:00,55.73,55.73,55.69,55.69,14400.0,43.9339,43.9339,43.9023,43.9023,14400.0
2013-12-17 15:45:00,55.69,55.71,55.69,55.71,7900.0,43.9023,43.9181,43.9023,43.9181,7900.0
2013-12-17 15:50:00,55.71,55.71,55.7,55.71,82900.0,43.9181,43.9181,43.9102,43.9181,82900.0
2013-12-17 15:55:00,55.72,55.72,55.7,55.71,26400.0,43.926,43.926,43.9102,43.9181,26400.0
2013-12-18 09:30:00,55.5,55.5,55.43,55.46,19600.0,44.1098,44.1098,44.0542,44.0781,19600.0
2013-12-18 09:35:00,55.46,55.51,55.45,55.5,15200.0,44.0781,44.1178,44.0701,44.1098,15200.0
2013-12-18 09:40:00,55.49,55.52,55.49,55.5,25500.0,44.1019,44.1257,44.1019,44.1098,25500.0
2013-12-18 09:45:00,55.5,55.52,55.49,55.5,9400.0,44.1098,44.1257,44.1019,44.1098,9400.0
2013-12-18 09:50:00,55.5,55.51,55.44,55.45,10500.0,44.1098,44.1178,44.0622,44.0701,10500.0
2013-12-18 09:55:00,55.45,55.47,55.43,55.44,53100.0,44.0701,44.086,44.0542,44.0622,53100.0
2013-12-18 10:00:00,55.44,55.46,55.43,55.46,13600.0,44.0622,44.0781,44.0542,44.0781,13600.0
2013-12-18 10:05:00,55.47,55.47,55.46,55.46,700.0,44.086,44.086,44.0781,44.0781,700.0
2013-12-18 10:10:00,55.49,55.49,55.47,55.49,49700.0,44.1019,44.1019,44.086,44.1019,49700.0
2013-12-18 10:15:00,55.48,55.48,55.47,55.47,3300.0,44.094,44.094,44.086,44.086,3300.0
2013-12-18 10:20:00,55.47,55.47,55.46,55.47,44300.0,44.086,44.086,44.0781,44.086,44300.0
2013-12-18 10:25:00,55.47,55.48,55.47,55.47,8300.0,44.086,44.094,44.086,44.086,8300.0
2013-12-18 10:30:00,55.47,55.49,55.46,55.49,7900.0,44.086,44.1019,44.0781,44.1019,7900.0
2013-12-18 10:35:00,55.48,55.49,55.48,55.49,1700.0,44.094,44.1019,44.094,44.1019,1700.0
2013-12-18 10:40:00,55.48,55.49,55.47,55.47,12000.0,44.094,44.1019,44.086,44.086,12000.0
2013-12-18 10:45:00,55.47,55.47,55.44,55.45,6100.0,44.086,44.086,44.0622,44.0701,6100.0
2013-12-18 10:50:00,55.44,55.44,55.39,55.41,23700.0,44.0622,44.0622,44.0224,44.0383,23700.0
2013-12-18 10:55:00,55.41,55.43,55.41,55.43,2300.0,44.0383,44.0542,44.0383,44.0542,2300.0
2013-12-18 11:00:00,55.45,55.45,55.43,55.44,5400.0,44.0701,44.0701,44.0542,44.0622,5400.0
2013-12-18 11:05:00,55.44,55.45,55.43,55.45,7200.0,44.0622,44.0701,44.0542,44.0701,7200.0
2013-12-18 11:10:00,55.45,55.45,55.43,55.44,14500.0,44.0701,44.0701,44.0542,44.0622,14500.0
2013-12-18 11:15:00,55.44,55.46,55.43,55.46,4000.0,44.0622,44.0781,44.0542,44.0781,4000.0
2013-12-18 11:20:00,55.45,55.45,55.44,55.45,1600.0,44.0701,44.0701,44.0622,44.0701,1600.0
2013-12-18 11:25:00,55.44,55.45,55.43,55.43,7600.0,44.0622,44.0701,44.0542,44.0542,7600.0
2013-12-18 11:30:00,55.42,55.43,55.41,55.41,2200.0,44.0463,44.0542,44.0383,44.0383,2200.0
2013-12-18 11:35:00,55.4,55.42,55.4,55.41,10000.0,44.0304,44.0463,44.0304,44.0383,10000.0
2013-12-18 11:40:00,55.41,55.41,55.36,55.36,4500.0,44.0383,44.0383,43.9986,43.9986,4500.0
2013-12-18 11:45:00,55.37,55.37,55.34,55.34,3300.0,44.0065,44.0065,43.9827,43.9827,3300.0
2013-12-18 11:50:00,55.34,55.36,55.34,55.34,4100.0,43.9827,43.9986,43.9827,43.9827,4100.0
2013-12-18 11:55:00,55.34,55.35,55.33,55.35,1700.0,43.9827,43.9906,43.9747,43.9906,1700.0
2013-12-18 12:00:00,55.33,55.34,55.32,55.34,400.0,43.9747,43.9827,43.9668,43.9827,400.0
2013-12-18 12:05:00,55.36,55.36,55.35,55.35,2100.0,43.9986,43.9986,43.9906,43.9906,2100.0
2013-12-18 12:10:00,55.34,55.37,55.34,55.37,14700.0,43.9827,44.0065,43.9827,44.0065,14700.0
2013-12-18 12:15:00,55.38,55.39,55.38,55.38,148200.0,44.0145,44.0224,44.0145,44.0145,148200.0
2013-12-18 12:20:00,55.38,55.38,55.36,55.38,22800.0,44.0145,44.0145,43.9986,44.0145,22800.0
2013-12-18 12:25:00,55.38,55.39,55.38,55.39,9000.0,44.0145,44.0224,44.0145,44.0224,9000.0
2013-12-18 12:30:00,55.39,55.4,55.38,55.38,77100.0,44.0224,44.0304,44.0145,44.0145,77100.0
2013-12-18 12:35:00,55.38,55.38,55.37,55.37,35200.0,44.0145,44.0145,44.0065,44.0065,35200.0
2013-12-18 12:40:00,55.38,55.38,55.37,55.37,7200.0,44.0145,44.0145,44.0065,44.0065,7200.0
2013-12-18 12:45:00,55.38,55.38,55.37,55.37,5500.0,44.0145,44.0145,44.0065,44.0065,5500.0
2013-12-18 12:50:00,55.36,55.36,55.36,55.36,1100.0,43.9986,43.9986,43.9986,43.9986,1100.0
2013-12-18 12:55:00,55.37,55.37,55.32,55.32,7300.0,44.0065,44.0065,43.9668,43.9668,7300.0
2013-12-18 13:00:00,55.32,55.32,55.28,55.3,7900.0,43.9668,43.9668,43.935,43.9509,7900.0
2013-12-18 13:05:00,55.3,55.3,55.28,55.3,2200.0,43.9509,43.9509,43.935,43.9509,2200.0
2013-12-18 13:10:00,55.3,55.3,55.21,55.22,15800.0,43.9509,43.9509,43.8794,43.8873,15800.0
2013-12-18 13:15:00,55.22,55.25,55.21,55.25,20100.0,43.8873,43.9112,43.8794,43.9112,20100.0
2013-12-18 13:20:00,55.24,55.25,55.23,55.25,8800.0,43.9032,43.9112,43.8953,43.9112,8800.0
2013-12-18 13:25:00,55.25,55.27,55.25,55.27,3200.0,43.9112,43.927,43.9112,43.927,3200.0
2013-12-18 13:30:00,55.27,55.27,55.26,55.26,1700.0,43.927,43.927,43.9191,43.9191,1700.0
2013-12-18 13:35:00,55.26,55.27,55.24,55.27,1800.0,43.9191,43.927,43.9032,43.927,1800.0
2013-12-18 13:40:00,55.27,55.28,55.27,55.28,5500.0,43.927,43.935,43.927,43.935,5500.0
2013-12-18 13:45:00,55.28,55.29,55.28,55.29,1300.0,43.935,43.9429,43.935,43.9429,1300.0
2013-12-18 13:50:00,55.29,55.32,55.29,55.32,6700.0,43.9429,43.9668,43.9429,43.9668,6700.0
2013-12-18 13:55:00,55.31,55.41,55.3,55.41,7600.0,43.9588,44.0383,43.9509,44.0383,7600.0
2013-12-18 14:00:00,55.37,55.53,54.96,55.51,52600.0,44.0065,44.1337,43.6807,44.1178,52600.0
2013-12-18 14:05:00,55.56,55.87,55.53,55.81,59400.0,44.1575,44.4039,44.1337,44.3562,59400.0
2013-12-18 14:10:00,55.81,55.82,55.62,55.66,22700.0,44.3562,44.3642,44.2052,44.237,22700.0
2013-12-18 14:15:00,55.66,55.71,55.63,55.71,25700.0,44.237,44.2767,44.2132,44.2767,25700.0
2013-12-18 14:20:00,55.72,55.85,55.69,55.85,12800.0,44.2847,44.388,44.2609,44.388,12800.0
2013-12-18 14:25:00,55.85,55.86,55.77,55.79,30800.0,44.388,44.396,44.3244,44.3403,30800.0
2013-12-18 14:30:00,55.81,55.93,55.79,55.91,19500.0,44.3562,44.4516,44.3403,44.4357,19500.0
2013-12-18 14:35:00,55.92,56.08,55.92,56.06,22100.0,44.4437,44.5708,44.4437,44.5549,22100.0
2013-12-18 14:40:00,56.09,56.09,55.95,56.01,12600.0,44.5788,44.5788,44.4675,44.5152,12600.0
2013-12-18 14:45:00,56.02,56.04,55.92,55.92,9100.0,44.5231,44.539,44.4437,44.4437,9100.0
2013-12-18 14:50:00,55.92,55.93,55.87,55.89,6400.0,44.4437,44.4516,44.4039,44.4198,6400.0
2013-12-18 14:55:00,55.91,55.98,55.91,55.96,9800.0,44.4357,44.4913,44.4357,44.4754,9800.0
2013-12-18 15:00:00,55.95,55.95,55.89,55.92,6400.0,44.4675,44.4675,44.4198,44.4437,6400.0
2013-12-18 15:05:00,55.93,55.97,55.93,55.95,15000.0,44.4516,44.4834,44.4516,44.4675,15000.0
2013-12-18 15:10:00,55.98,56.05,55.98,56.04,15200.0,44.4913,44.547,44.4913,44.539,15200.0
2013-12-18 15:15:00,56.05,56.09,56.03,56.09,19100.0,44.547,44.5788,44.5311,44.5788,19100.0
2013-12-18 15:20:00,56.09,56.12,56.06,56.07,9100.0,44.5788,44.6026,44.5549,44.5629,9100.0
2013-12-18 15:25:00,56.06,56.07,55.97,55.98,15400.0,44.5549,44.5629,44.4834,44.4913,15400.0
2013-12-18 15:30:00,56.01,56.01,55.96,55.98,14900.0,44.5152,44.5152,44.4754,44.4913,14900.0
2013-12-18 15:35:00,55.97,56.11,55.97,56.11,6500.0,44.4834,44.5947,44.4834,44.5947,6500.0
2013-12-18 15:40:00,56.11,56.13,56.09,56.13,41200.0,44.5947,44.6106,44.5788,44.6106,41200.0
2013-12-18 15:45:00,56.13,56.14,55.99,55.99,13300.0,44.6106,44.6185,44.4993,44.4993,13300.0
2013-12-18 15:50:00,55.99,56.03,55.99,56.02,5500.0,44.4993,44.5311,44.4993,44.5231,5500.0
2013-12-18 15:55:00,56.03,56.15,56.03,56.15,20300.0,44.5311,44.6264,44.5311,44.6264,20300.0
2013-12-19 09:30:00,55.97,55.97,55.88,55.91,49700.0,44.4834,44.4834,44.4119,44.4357,49700.0
2013-12-19 09:35:00,55.94,55.96,55.91,55.91,19400.0,44.4595,44.4754,44.4357,44.4357,19400.0
2013-12-19 09:40:00,55.9,55.91,55.85,55.9,24500.0,44.4278,44.4357,44.388,44.4278,24500.0
2013-12-19 09:45:00,55.91,55.93,55.87,55.87,22800.0,44.4357,44.4516,44.4039,44.4039,22800.0
2013-12-19 09:50:00,55.88,55.88,55.84,55.85,6300.0,44.4119,44.4119,44.3801,44.388,6300.0
2013-12-19 09:55:00,55.86,55.88,55.85,55.88,15600.0,44.396,44.4119,44.388,44.4119,15600.0
2013-12-19 10:00:00,55.88,55.91,55.85,55.89,23400.0,44.4119,44.4357,44.388,44.4198,23400.0
2013-12-19 10:05:00,55.87,55.89,55.84,55.86,22600.0,44.4039,44.4198,44.3801,44.396,22600.0
2013-12-19 10:10:00,55.87,55.87,55.78,55.78,5500.0,44.4039,44.4039,44.3324,44.3324,5500.0
2013-12-19 10:15:00,55.78,55.79,55.77,55.79,16000.0,44.3324,44.3403,44.3244,44.3403,16000.0
2013-12-19 10:20:00,55.8,55.83,55.8,55.83,16800.0,44.3483,44.3721,44.3483,44.3721,16800.0
2013-12-19 10:25:00,55.83,55.86,55.83,55.85,4700.0,44.3721,44.396,44.3721,44.388,4700.0
2013-12-19 10:30:00,55.85,55.88,55.85,55.88,8300.0,44.388,44.4119,44.388,44.4119,8300.0
2013-12-19 10:35:00,55.88,55.88,55.86,55.87,52000.0,44.4119,44.4119,44.396,44.4039,52000.0
2013-12-19 10:40:00,55.88,55.92,55.86,55.91,15200.0,44.4119,44.4437,44.396,44.4357,15200.0
2013-12-19 10:45:00,55.93,55.95,55.92,55.92,28800.0,44.4516,44.4675,44.4437,44.4437,28800.0
2013-12-19 10:50:00,55.92,55.92,55.89,55.9,100900.0,44.4437,44.4437,44.4198,44.4278,100900.0
2013-12-19 10:55:00,55.9,55.91,55.89,55.89,120700.0,44.4278,44.4357,44.4198,44.4198,120700.0
2013-12-19 11:00:00,55.9,55.9,55.88,55.88,91800.0,44.4278,44.4278,44.4119,44.4119,91800.0
2013-12-19 11:05:00,55.88,55.89,55.87,55.88,29200.0,44.4119,44.4198,44.4039,44.4119,29200.0
2013-12-19 11:10:00,55.89,55.89,55.88,55.88,7400.0,44.4198,44.4198,44.4119,44.4119,7400.0
2013-12-19 11:15:00,55.88,55.89,55.87,55.87,3500.0,44.4119,44.4198,44.4039,44.4039,3500.0
2013-12-19 11:20:00,55.88,55.9,55.87,55.9,10700.0,44.4119,44.4278,44.4039,44.4278,10700.0
2013-12-19 11:25:00,55.9,55.92,55.88,55.92,29800.0,44.4278,44.4437,44.4119,44.4437,29800.0
2013-12-19 11:30:00,55.92,55.96,55.92,55.96,26700.0,44.4437,44.4754,44.4437,44.4754,26700.0
2013-12-19 11:35:00,55.96,55.98,55.96,55.97,11400.0,44.4754,44.4913,44.4754,44.4834,11400.0
2013-12-19 11:40:00,55.96,55.96,55.95,55.96,3400.0,44.4754,44.4754,44.4675,44.4754,3400.0
2013-12-19 11:45:00,55.96,55.96,55.95,55.95,1300.0,44.4754,44.4754,44.4675,44.4675,1300.0
2013-12-19 11:50:00,55.95,55.98,55.95,55.98,6200.0,44.4675,44.4913,44.4675,44.4913,6200.0
2013-12-19 11:55:00,55.98,56.01,55.98,56.0,37300.0,44.4913,44.5152,44.4913,44.5072,37300.0
2013-12-19 12:00:00,56.0,56.0,55.95,55.95,17000.0,44.5072,44.5072,44.4675,44.4675,17000.0
2013-12-19 12:05:00,55.96,55.96,55.96,55.96,500.0,44.4754,44.4754,44.4754,44.4754,500.0
2013-12-19 12:10:00,55.97,55.97,55.96,55.97,4700.0,44.4834,44.4834,44.4754,44.4834,4700.0
2013-12-19 12:15:00,55.96,55.99,55.96,55.98,3500.0,44.4754,44.4993,44.4754,44.4913,3500.0
2013-12-19 12:20:00,55.98,56.0,55.98,56.0,13800.0,44.4913,44.5072,44.4913,44.5072,13800.0
2013-12-19 12:25:00,56.0,56.0,55.98,55.99,500.0,44.5072,44.5072,44.4913,44.4993,500.0
2013-12-19 12:30:00,55.99,56.0,55.98,56.0,12500.0,44.4993,44.5072,44.4913,44.5072,12500.0
2013-12-19 12:35:00,55.99,55.99,55.98,55.98,1400.0,44.4993,44.4993,44.4913,44.4913,1400.0
2013-12-19 12:40:00,55.99,56.0,55.98,56.0,4900.0,44.4993,44.5072,44.4913,44.5072,4900.0
2013-12-19 12:45:00,56.0,56.0,55.99,56.0,1400.0,44.5072,44.5072,44.4993,44.5072,1400.0
2013-12-19 12:50:00,55.99,55.99,55.98,55.99,7600.0,44.4993,44.4993,44.4913,44.4993,7600.0
2013-12-19 12:55:00,55.99,56.01,55.99,56.01,600.0,44.4993,44.5152,44.4993,44.5152,600.0
2013-12-19 13:00:00,56.01,56.01,55.97,55.98,15800.0,44.5152,44.5152,44.4834,44.4913,15800.0
2013-12-19 13:05:00,55.97,56.02,55.97,56.02,6600.0,44.4834,44.5231,44.4834,44.5231,6600.0
2013-12-19 13:10:00,56.03,56.03,56.02,56.02,8800.0,44.5311,44.5311,44.5231,44.5231,8800.0
2013-12-19 13:15:00,56.02,56.06,56.02,56.05,18400.0,44.5231,44.5549,44.5231,44.547,18400.0
2013-12-19 13:20:00,56.05,56.06,56.05,56.05,7200.0,44.547,44.5549,44.547,44.547,7200.0
2013-12-19 13:25:00,56.05,56.05,56.05,56.05,0.0,44.547,44.547,44.547,44.547,0.0
2013-12-19 13:30:00,56.05,56.06,56.05,56.05,6300.0,44.547,44.5549,44.547,44.547,6300.0
2013-12-19 13:35:00,56.04,56.05,56.04,56.05,1600.0,44.539,44.547,44.539,44.547,1600.0
2013-12-19 13:40:00,56.05,56.06,56.05,56.06,5000.0,44.547,44.5549,44.547,44.5549,5000.0
2013-12-19 13:45:00,56.06,56.06,56.03,56.04,27700.0,44.5549,44.5549,44.5311,44.539,27700.0
2013-12-19 13:50:00,56.04,56.06,56.04,56.05,35800.0,44.539,44.5549,44.539,44.547,35800.0
2013-12-19 13:55:00,56.05,56.05,56.05,56.05,800.0,44.547,44.547,44.547,44.547,800.0
2013-12-19 14:00:00,56.05,56.06,56.05,56.05,5100.0,44.547,44.5549,44.547,44.547,5100.0
2013-12-19 14:05:00,56.05,56.06,56.05,56.06,6000.0,44.547,44.5549,44.547,44.5549,6000.0
2013-12-19 14:10:00,56.05,56.07,56.05,56.06,4400.0,44.547,44.5629,44.547,44.5549,4400.0
2013-12-19 14:15:00,56.05,56.06,56.04,56.05,19800.0,44.547,44.5549,44.539,44.547,19800.0
2013-12-19 14:20:00,56.05,56.05,56.0,56.0,15300.0,44.547,44.547,44.5072,44.5072,15300.0
2013-12-19 14:25:00,56.01,56.03,56.01,56.01,8300.0,44.5152,44.5311,44.5152,44.5152,8300.0
2013-12-19 14:30:00,56.0,56.02,56.0,56.02,6200.0,44.5072,44.5231,44.5072,44.5231,6200.0
2013-12-19 14:35:00,56.02,56.02,56.01,56.01,3400.0,44.5231,44.5231,44.5152,44.5152,3400.0
2013-12-19 14:40:00,56.01,56.03,56.01,56.01,8200.0,44.5152,44.5311,44.5152,44.5152,8200.0
2013-12-19 14:45:00,56.02,56.02,56.01,56.01,1600.0,44.5231,44.5231,44.5152,44.5152,1600.0
2013-12-19 14:50:00,56.02,56.02,56.0,56.02,17500.0,44.5231,44.5231,44.5072,44.5231,17500.0
2013-12-19 14:55:00,56.02,56.05,56.01,56.05,19100.0,44.5231,44.547,44.5152,44.547,19100.0
2013-12-19 15:00:00,56.05,56.09,56.04,56.09,11900.0,44.547,44.5788,44.539,44.5788,11900.0
2013-12-19 15:05:00,56.08,56.08,56.05,56.05,7900.0,44.5708,44.5708,44.547,44.547,7900.0
2013-12-19 15:10:00,56.06,56.06,56.05,56.06,5000.0,44.5549,44.5549,44.547,44.5549,5000.0
2013-12-19 15:15:00,56.06,56.08,56.06,56.08,10100.0,44.5549,44.5708,44.5549,44.5708,10100.0
2013-12-19 15:20:00,56.08,56.08,56.07,56.08,9300.0,44.5708,44.5708,44.5629,44.5708,9300.0
2013-12-19 15:25:00,56.08,56.08,56.04,56.04,17000.0,44.5708,44.5708,44.539,44.539,17000.0
2013-12-19 15:30:00,56.04,56.05,56.02,56.04,6500.0,44.539,44.547,44.5231,44.539,6500.0
2013-12-19 15:35:00,56.04,56.06,56.04,56.06,7100.0,44.539,44.5549,44.539,44.5549,7100.0
2013-12-19 15:40:00,56.06,56.09,56.06,56.06,14000.0,44.5549,44.5788,44.5549,44.5549,14000.0
2013-12-19 15:45:00,56.05,56.05,56.02,56.02,8900.0,44.547,44.547,44.5231,44.5231,8900.0
2013-12-19 15:50:00,56.03,56.04,56.02,56.04,38700.0,44.5311,44.539,44.5231,44.539,38700.0
2013-12-19 15:55:00,56.03,56.07,56.02,56.06,70300.0,44.5311,44.5629,44.5231,44.5549,70300.0
2013-12-20 09:30:00,56.12,56.19,56.09,56.18,45200.0,44.6026,44.6582,44.5788,44.6503,45200.0
2013-12-20 09:35:00,56.16,56.22,56.16,56.19,21800.0,44.6344,44.6821,44.6344,44.6582,21800.0
2013-12-20 09:40:00,56.18,56.23,56.18,56.22,55700.0,44.6503,44.69,44.6503,44.6821,55700.0
2013-12-20 09:45:00,56.23,56.25,56.21,56.23,55400.0,44.69,44.7059,44.6741,44.69,55400.0
2013-12-20 09:50:00,56.23,56.24,56.23,56.23,6700.0,44.69,44.698,44.69,44.69,6700.0
2013-12-20 09:55:00,56.24,56.26,56.24,56.25,8300.0,44.698,44.7139,44.698,44.7059,8300.0
2013-12-20 10:00:00,56.25,56.26,56.2,56.21,6000.0,44.7059,44.7139,44.6662,44.6741,6000.0
2013-12-20 10:05:00,56.21,56.26,56.21,56.23,7100.0,44.6741,44.7139,44.6741,44.69,7100.0
2013-12-20 10:10:00,56.23,56.25,56.23,56.25,7800.0,44.69,44.7059,44.69,44.7059,7800.0
2013-12-20 10:15:00,56.25,56.25,56.24,56.25,6800.0,44.7059,44.7059,44.698,44.7059,6800.0
2013-12-20 10:20:00,56.24,56.25,56.23,56.24,3500.0,44.698,44.7059,44.69,44.698,3500.0
2013-12-20 10:25:00,56.25,56.26,56.24,56.25,5500.0,44.7059,44.7139,44.698,44.7059,5500.0
2013-12-20 10:30:00,56.25,56.31,56.25,56.3,12100.0,44.7059,44.7536,44.7059,44.7457,12100.0
2013-12-20 10:35:00,56.3,56.34,56.3,56.34,21200.0,44.7457,44.7775,44.7457,44.7775,21200.0
2013-12-20 10:40:00,56.33,56.33,56.32,56.33,14900.0,44.7695,44.7695,44.7616,44.7695,14900.0
2013-12-20 10:45:00,56.33,56.36,56.33,56.35,9100.0,44.7695,44.7933,44.7695,44.7854,9100.0
2013-12-20 10:50:00,56.35,56.35,56.33,56.33,5400.0,44.7854,44.7854,44.7695,44.7695,5400.0
2013-12-20 10:55:00,56.33,56.33,56.28,56.28,4600.0,44.7695,44.7695,44.7298,44.7298,4600.0
2013-12-20 11:00:00,56.28,56.29,56.27,56.29,4100.0,44.7298,44.7377,44.7218,44.7377,4100.0
2013-12-20 11:05:00,56.3,56.32,56.3,56.32,2000.0,44.7457,44.7616,44.7457,44.7616,2000.0
2013-12-20 11:10:00,56.31,56.33,56.31,56.32,5300.0,44.7536,44.7695,44.7536,44.7616,5300.0
2013-12-20 11:15:00,56.32,56.33,56.32,56.32,7000.0,44.7616,44.7695,44.7616,44.7616,7000.0
2013-12-20 11:20:00,56.32,56.34,56.32,56.33,10000.0,44.7616,44.7775,44.7616,44.7695,10000.0
2013-12-20 11:25:00,56.34,56.35,56.32,56.32,21900.0,44.7775,44.7854,44.7616,44.7616,21900.0
2013-12-20 11:30:00,56.31,56.35,56.31,56.34,36400.0,44.7536,44.7854,44.7536,44.7775,36400.0
2013-12-20 11:35:00,56.34,56.35,56.33,56.34,9300.0,44.7775,44.7854,44.7695,44.7775,9300.0
2013-12-20 11:40:00,56.35,56.38,56.35,56.36,30400.0,44.7854,44.8092,44.7854,44.7933,30400.0
2013-12-20 11:45:00,56.37,56.37,56.36,56.37,18400.0,44.8013,44.8013,44.7933,44.8013,18400.0
2013-12-20 11:50:00,56.37,56.38,56.36,56.37,17300.0,44.8013,44.8092,44.7933,44.8013,17300.0
2013-12-20 11:55:00,56.37,56.37,56.35,56.36,16300.0,44.8013,44.8013,44.7854,44.7933,16300.0
2013-12-20 12:00:00,56.36,56.36,56.35,56.35,13600.0,44.7933,44.7933,44.7854,44.7854,13600.0
2013-12-20 12:05:00,56.35,56.35,56.34,56.34,16000.0,44.7854,44.7854,44.7775,44.7775,16000.0
2013-12-20 12:10:00,56.34,56.34,56.33,56.33,10900.0,44.7775,44.7775,44.7695,44.7695,10900.0
2013-12-20 12:15:00,56.34,56.35,56.33,56.35,9100.0,44.7775,44.7854,44.7695,44.7854,9100.0
2013-12-20 12:20:00,56.35,56.36,56.34,56.36,10800.0,44.7854,44.7933,44.7775,44.7933,10800.0
2013-12-20 12:25:00,56.36,56.39,56.36,56.39,25300.0,44.7933,44.8172,44.7933,44.8172,25300.0
2013-12-20 12:30:00,56.39,56.39,56.38,56.39,6000.0,44.8172,44.8172,44.8092,44.8172,6000.0
2013-12-20 12:35:00,56.39,56.4,56.39,56.39,12600.0,44.8172,44.8251,44.8172,44.8172,12600.0
2013-12-20 12:40:00,56.4,56.4,56.39,56.39,16000.0,44.8251,44.8251,44.8172,44.8172,16000.0
2013-12-20 12:45:00,56.39,56.39,56.38,56.39,19400.0,44.8172,44.8172,44.8092,44.8172,19400.0
2013-12-20 12:50:00,56.39,56.4,56.38,56.4,13400.0,44.8172,44.8251,44.8092,44.8251,13400.0
2013-12-20 12:55:00,56.4,56.41,56.38,56.38,26500.0,44.8251,44.8331,44.8092,44.8092,26500.0
2013-12-20 13:00:00,56.38,56.39,56.38,56.39,12500.0,44.8092,44.8172,44.8092,44.8172,12500.0
2013-12-20 13:05:00,56.39,56.39,56.38,56.38,6800.0,44.8172,44.8172,44.8092,44.8092,6800.0
2013-12-20 13:10:00,56.39,56.39,56.37,56.37,19300.0,44.8172,44.8172,44.8013,44.8013,19300.0
2013-12-20 13:15:00,56.38,56.38,56.37,56.38,12000.0,44.8092,44.8092,44.8013,44.8092,12000.0
2013-12-20 13:20:00,56.38,56.39,56.37,56.39,11900.0,44.8092,44.8172,44.8013,44.8172,11900.0
2013-12-20 13:25:00,56.39,56.39,56.36,56.36,39100.0,44.8172,44.8172,44.7933,44.7933,39100.0
2013-12-20 13:30:00,56.36,56.38,56.36,56.37,15300.0,44.7933,44.8092,44.7933,44.8013,15300.0
2013-12-20 13:35:00,56.37,56.37,56.36,56.37,10000.0,44.8013,44.8013,44.7933,44.8013,10000.0
2013-12-20 13:40:00,56.37,56.38,56.37,56.37,13900.0,44.8013,44.8092,44.8013,44.8013,13900.0
2013-12-20 13:45:00,56.37,56.38,56.37,56.38,15900.0,44.8013,44.8092,44.8013,44.8092,15900.0
2013-12-20 13:50:00,56.38,56.39,56.37,56.38,10300.0,44.8092,44.8172,44.8013,44.8092,10300.0
2013-12-20 13:55:00,56.39,56.41,56.39,56.41,32300.0,44.8172,44.8331,44.8172,44.8331,32300.0
2013-12-20 14:00:00,56.41,56.41,56.38,56.39,29500.0,44.8331,44.8331,44.8092,44.8172,29500.0
2013-12-20 14:05:00,56.39,56.41,56.39,56.41,17200.0,44.8172,44.8331,44.8172,44.8331,17200.0
2013-12-20 14:10:00,56.41,56.41,56.39,56.39,16100.0,44.8331,44.8331,44.8172,44.8172,16100.0
2013-12-20 14:15:00,56.39,56.41,56.39,56.41,16400.0,44.8172,44.8331,44.8172,44.8331,16400.0
2013-12-20 14:20:00,56.41,56.41,56.4,56.4,85500.0,44.8331,44.8331,44.8251,44.8251,85500.0
2013-12-20 14:25:00,56.4,56.4,56.39,56.39,16800.0,44.8251,44.8251,44.8172,44.8172,16800.0
2013-12-20 14:30:00,56.39,56.39,56.37,56.38,41000.0,44.8172,44.8172,44.8013,44.8092,41000.0
2013-12-20 14:35:00,56.38,56.39,56.37,56.38,19900.0,44.8092,44.8172,44.8013,44.8092,19900.0
2013-12-20 14:40:00,56.38,56.4,56.38,56.4,19600.0,44.8092,44.8251,44.8092,44.8251,19600.0
2013-12-20 14:45:00,56.4,56.4,56.39,56.39,10100.0,44.8251,44.8251,44.8172,44.8172,10100.0
2013-12-20 14:50:00,56.39,56.4,56.37,56.37,22500.0,44.8172,44.8251,44.8013,44.8013,22500.0
2013-12-20 14:55:00,56.37,56.38,56.37,56.38,18400.0,44.8013,44.8092,44.8013,44.8092,18400.0
2013-12-20 15:00:00,56.38,56.38,56.35,56.35,13700.0,44.8092,44.8092,44.7854,44.7854,13700.0
2013-12-20 15:05:00,56.34,56.35,56.34,56.35,6400.0,44.7775,44.7854,44.7775,44.7854,6400.0
2013-12-20 15:10:00,56.35,56.36,56.35,56.36,3100.0,44.7854,44.7933,44.7854,44.7933,3100.0
2013-12-20 15:15:00,56.37,56.37,56.36,56.36,8900.0,44.8013,44.8013,44.7933,44.7933,8900.0
2013-12-20 15:20:00,56.37,56.37,56.34,56.34,93600.0,44.8013,44.8013,44.7775,44.7775,93600.0
2013-12-20 15:25:00,56.35,56.35,56.31,56.32,29300.0,44.7854,44.7854,44.7536,44.7616,29300.0
2013-12-20 15:30:00,56.32,56.34,56.32,56.33,6700.0,44.7616,44.7775,44.7616,44.7695,6700.0
2013-12-20 15:35:00,56.32,56.34,56.32,56.34,18200.0,44.7616,44.7775,44.7616,44.7775,18200.0
2013-12-20 15:40:00,56.35,56.37,56.32,56.32,29800.0,44.7854,44.8013,44.7616,44.7616,29800.0
2013-12-20 15:45:00,56.32,56.32,56.31,56.31,4500.0,44.7616,44.7616,44.7536,44.7536,4500.0
2013-12-20 15:50:00,56.31,56.33,56.31,56.31,19100.0,44.7536,44.7695,44.7536,44.7536,19100.0
2013-12-20 15:55:00,56.31,56.32,56.28,56.31,36500.0,44.7536,44.7616,44.7298,44.7536,36500.0
2013-12-23 09:30:00,56.71,56.71,56.6,56.63,35300.0,45.0715,45.0715,44.9841,45.0079,35300.0
2013-12-23 09:35:00,56.63,56.63,56.59,56.63,40100.0,45.0079,45.0079,44.9761,45.0079,40100.0
2013-12-23 09:40:00,56.63,56.65,56.62,56.64,10600.0,45.0079,45.0238,45.0,45.0159,10600.0
2013-12-23 09:45:00,56.63,56.65,56.6,56.61,11500.0,45.0079,45.0238,44.9841,44.992,11500.0
2013-12-23 09:50:00,56.6,56.61,56.59,56.61,7400.0,44.9841,44.992,44.9761,44.992,7400.0
2013-12-23 09:55:00,56.59,56.61,56.59,56.6,5300.0,44.9761,44.992,44.9761,44.9841,5300.0
2013-12-23 10:00:00,56.6,56.6,56.56,56.57,6500.0,44.9841,44.9841,44.9523,44.9603,6500.0
2013-12-23 10:05:00,56.59,56.61,56.59,56.6,11500.0,44.9761,44.992,44.9761,44.9841,11500.0
2013-12-23 10:10:00,56.6,56.63,56.59,56.6,7500.0,44.9841,45.0079,44.9761,44.9841,7500.0
2013-12-23 10:15:00,56.6,56.6,56.59,56.6,9100.0,44.9841,44.9841,44.9761,44.9841,9100.0
2013-12-23 10:20:00,56.61,56.63,56.6,56.63,16200.0,44.992,45.0079,44.9841,45.0079,16200.0
2013-12-23 10:25:00,56.63,56.64,56.62,56.64,39600.0,45.0079,45.0159,45.0,45.0159,39600.0
2013-12-23 10:30:00,56.64,56.64,56.63,56.63,2400.0,45.0159,45.0159,45.0079,45.0079,2400.0
2013-12-23 10:35:00,56.64,56.64,56.63,56.63,7100.0,45.0159,45.0159,45.0079,45.0079,7100.0
2013-12-23 10:40:00,56.65,56.67,56.64,56.66,9700.0,45.0238,45.0397,45.0159,45.0318,9700.0
2013-12-23 10:45:00,56.65,56.66,56.65,56.65,1000.0,45.0238,45.0318,45.0238,45.0238,1000.0
2013-12-23 10:50:00,56.65,56.66,56.65,56.66,4200.0,45.0238,45.0318,45.0238,45.0318,4200.0
2013-12-23 10:55:00,56.67,56.68,56.67,56.67,1500.0,45.0397,45.0477,45.0397,45.0397,1500.0
2013-12-23 11:00:00,56.67,56.67,56.66,56.67,3200.0,45.0397,45.0397,45.0318,45.0397,3200.0
2013-12-23 11:05:00,56.66,56.67,56.65,56.66,5600.0,45.0318,45.0397,45.0238,45.0318,5600.0
2013-12-23 11:10:00,56.66,56.67,56.66,56.66,700.0,45.0318,45.0397,45.0318,45.0318,700.0
2013-12-23 11:15:00,56.67,56.68,56.66,56.68,1200.0,45.0397,45.0477,45.0318,45.0477,1200.0
2013-12-23 11:20:00,56.68,56.69,56.67,56.68,13100.0,45.0477,45.0556,45.0397,45.0477,13100.0
2013-12-23 11:25:00,56.69,56.7,56.69,56.7,2400.0,45.0556,45.0636,45.0556,45.0636,2400.0
2013-12-23 11:30:00,56.71,56.72,56.71,56.72,3900.0,45.0715,45.0795,45.0715,45.0795,3900.0
2013-12-23 11:35:00,56.72,56.72,56.71,56.71,1500.0,45.0795,45.0795,45.0715,45.0715,1500.0
2013-12-23 11:40:00,56.73,56.74,56.73,56.74,400.0,45.0874,45.0954,45.0874,45.0954,400.0
2013-12-23 11:45:00,56.73,56.74,56.72,56.73,10000.0,45.0874,45.0954,45.0795,45.0874,10000.0
2013-12-23 11:50:00,56.72,56.73,56.72,56.73,600.0,45.0795,45.0874,45.0795,45.0874,600.0
2013-12-23 11:55:00,56.72,56.73,56.72,56.72,600.0,45.0795,45.0874,45.0795,45.0795,600.0
2013-12-23 12:00:00,56.72,56.72,56.71,56.71,2900.0,45.0795,45.0795,45.0715,45.0715,2900.0
2013-12-23 12:05:00,56.71,56.72,56.7,56.71,3800.0,45.0715,45.0795,45.0636,45.0715,3800.0
2013-12-23 12:10:00,56.72,56.72,56.71,56.72,1300.0,45.0795,45.0795,45.0715,45.0795,1300.0
2013-12-23 12:15:00,56.71,56.73,56.71,56.73,4400.0,45.0715,45.0874,45.0715,45.0874,4400.0
2013-12-23 12:20:00,56.73,56.75,56.72,56.74,8600.0,45.0874,45.1033,45.0795,45.0954,8600.0
2013-12-23 12:25:00,56.75,56.75,56.74,56.74,2900.0,45.1033,45.1033,45.0954,45.0954,2900.0
2013-12-23 12:30:00,56.74,56.75,56.74,56.74,3800.0,45.0954,45.1033,45.0954,45.0954,3800.0
2013-12-23 12:35:00,56.75,56.75,56.73,56.73,5100.0,45.1033,45.1033,45.0874,45.0874,5100.0
2013-12-23 12:40:00,56.73,56.74,56.73,56.73,7000.0,45.0874,45.0954,45.0874,45.0874,7000.0
2013-12-23 12:45:00,56.73,56.74,56.73,56.74,4600.0,45.0874,45.0954,45.0874,45.0954,4600.0
2013-12-23 12:50:00,56.73,56.75,56.73,56.75,1800.0,45.0874,45.1033,45.0874,45.1033,1800.0
2013-12-23 12:55:00,56.75,56.75,56.72,56.72,4500.0,45.1033,45.1033,45.0795,45.0795,4500.0
2013-12-23 13:00:00,56.72,56.73,56.72,56.73,4800.0,45.0795,45.0874,45.0795,45.0874,4800.0
2013-12-23 13:05:00,56.74,56.74,56.71,56.72,4200.0,45.0954,45.0954,45.0715,45.0795,4200.0
2013-12-23 13:10:00,56.71,56.73,56.71,56.73,10000.0,45.0715,45.0874,45.0715,45.0874,10000.0
2013-12-23 13:15:00,56.72,56.72,56.71,56.71,2800.0,45.0795,45.0795,45.0715,45.0715,2800.0
2013-12-23 13:20:00,56.7,56.7,56.7,56.7,900.0,45.0636,45.0636,45.0636,45.0636,900.0
2013-12-23 13:25:00,56.71,56.71,56.7,56.71,2800.0,45.0715,45.0715,45.0636,45.0715,2800.0
2013-12-23 13:30:00,56.71,56.72,56.71,56.72,1100.0,45.0715,45.0795,45.0715,45.0795,1100.0
2013-12-23 13:35:00,56.72,56.72,56.69,56.69,3400.0,45.0795,45.0795,45.0556,45.0556,3400.0
2013-12-23 13:40:00,56.69,56.69,56.67,56.68,1600.0,45.0556,45.0556,45.0397,45.0477,1600.0
2013-12-23 13:45:00,56.69,56.69,56.65,56.66,3500.0,45.0556,45.0556,45.0238,45.0318,3500.0
2013-12-23 13:50:00,56.66,56.66,56.63,56.64,2100.0,45.0318,45.0318,45.0079,45.0159,2100.0
2013-12-23 13:55:00,56.64,56.66,56.63,56.66,3800.0,45.0159,45.0318,45.0079,45.0318,3800.0
2013-12-23 14:00:00,56.66,56.67,56.66,56.66,2400.0,45.0318,45.0397,45.0318,45.0318,2400.0
2013-12-23 14:05:00,56.66,56.67,56.65,56.65,1800.0,45.0318,45.0397,45.0238,45.0238,1800.0
2013-12-23 14:10:00,56.65,56.67,56.65,56.66,4800.0,45.0238,45.0397,45.0238,45.0318,4800.0
2013-12-23 14:15:00,56.67,56.68,56.66,56.66,6300.0,45.0397,45.0477,45.0318,45.0318,6300.0
2013-12-23 14:20:00,56.67,56.68,56.67,56.67,3600.0,45.0397,45.0477,45.0397,45.0397,3600.0
2013-12-23 14:25:00,56.68,56.68,56.65,56.66,1400.0,45.0477,45.0477,45.0238,45.0318,1400.0
2013-12-23 14:30:00,56.66,56.67,56.65,56.66,7800.0,45.0318,45.0397,45.0238,45.0318,7800.0
2013-12-23 14:35:00,56.66,56.68,56.65,56.68,2300.0,45.0318,45.0477,45.0238,45.0477,2300.0
2013-12-23 14:40:00,56.67,56.67,56.66,56.66,1300.0,45.0397,45.0397,45.0318,45.0318,1300.0
2013-12-23 14:45:00,56.67,56.68,56.66,56.67,2700.0,45.0397,45.0477,45.0318,45.0397,2700.0
2013-12-23 14:50:00,56.67,56.67,56.65,56.65,4400.0,45.0397,45.0397,45.0238,45.0238,4400.0
2013-12-23 14:55:00,56.65,56.66,56.64,56.64,5200.0,45.0238,45.0318,45.0159,45.0159,5200.0
2013-12-23 15:00:00,56.64,56.68,56.64,56.68,17800.0,45.0159,45.0477,45.0159,45.0477,17800.0
2013-12-23 15:05:00,56.69,56.69,56.67,56.67,2300.0,45.0556,45.0556,45.0397,45.0397,2300.0
2013-12-23 15:10:00,56.68,56.68,56.67,56.67,6200.0,45.0477,45.0477,45.0397,45.0397,6200.0
2013-12-23 15:15:00,56.67,56.69,56.65,56.69,9500.0,45.0397,45.0556,45.0238,45.0556,9500.0
2013-12-23 15:20:00,56.68,56.69,56.67,56.67,15900.0,45.0477,45.0556,45.0397,45.0397,15900.0
2013-12-23 15:25:00,56.68,56.68,56.67,56.68,4100.0,45.0477,45.0477,45.0397,45.0477,4100.0
2013-12-23 15:30:00,56.69,56.71,56.69,56.71,10000.0,45.0556,45.0715,45.0556,45.0715,10000.0
2013-12-23 15:35:00,56.71,56.71,56.68,56.7,36600.0,45.0715,45.0715,45.0477,45.0636,36600.0
2013-12-23 15:40:00,56.7,56.7,56.68,56.68,18100.0,45.0636,45.0636,45.0477,45.0477,18100.0
2013-12-23 15:45:00,56.68,56.69,56.66,56.68,21000.0,45.0477,45.0556,45.0318,45.0477,21000.0
2013-12-23 15:50:00,56.68,56.69,56.67,56.68,8500.0,45.0477,45.0556,45.0397,45.0477,8500.0
2013-12-23 15:55:00,56.68,56.69,56.67,56.68,28000.0,45.0477,45.0556,45.0397,45.0477,28000.0
2013-12-24 09:30:00,56.74,56.74,56.68,56.72,13100.0,45.0954,45.0954,45.0477,45.0795,13100.0
2013-12-24 09:35:00,56.72,56.74,56.72,56.73,9100.0,45.0795,45.0954,45.0795,45.0874,9100.0
2013-12-24 09:40:00,56.72,56.73,56.71,56.73,8400.0,45.0795,45.0874,45.0715,45.0874,8400.0
2013-12-24 09:45:00,56.73,56.75,56.72,56.74,9700.0,45.0874,45.1033,45.0795,45.0954,9700.0
2013-12-24 09:50:00,56.74,56.75,56.74,56.75,11300.0,45.0954,45.1033,45.0954,45.1033,11300.0
2013-12-24 09:55:00,56.75,56.77,56.74,56.75,4400.0,45.1033,45.1192,45.0954,45.1033,4400.0
2013-12-24 10:00:00,56.74,56.78,56.74,56.78,9000.0,45.0954,45.1272,45.0954,45.1272,9000.0
2013-12-24 10:05:00,56.78,56.79,56.75,56.77,40900.0,45.1272,45.1351,45.1033,45.1192,40900.0
2013-12-24 10:10:00,56.77,56.77,56.76,56.77,6100.0,45.1192,45.1192,45.1113,45.1192,6100.0
2013-12-24 10:15:00,56.76,56.79,56.76,56.79,7700.0,45.1113,45.1351,45.1113,45.1351,7700.0
2013-12-24 10:20:00,56.79,56.79,56.78,56.79,4700.0,45.1351,45.1351,45.1272,45.1351,4700.0
2013-12-24 10:25:00,56.79,56.81,56.78,56.81,12300.0,45.1351,45.151,45.1272,45.151,12300.0
2013-12-24 10:30:00,56.8,56.81,56.79,56.8,33900.0,45.143,45.151,45.1351,45.143,33900.0
2013-12-24 10:35:00,56.8,56.8,56.79,56.8,5800.0,45.143,45.143,45.1351,45.143,5800.0
2013-12-24 10:40:00,56.8,56.8,56.79,56.8,2200.0,45.143,45.143,45.1351,45.143,2200.0
2013-12-24 10:45:00,56.79,56.8,56.78,56.79,7500.0,45.1351,45.143,45.1272,45.1351,7500.0
2013-12-24 10:50:00,56.79,56.79,56.78,56.79,2300.0,45.1351,45.1351,45.1272,45.1351,2300.0
2013-12-24 10:55:00,56.79,56.81,56.79,56.8,7900.0,45.1351,45.151,45.1351,45.143,7900.0
2013-12-24 11:00:00,56.8,56.81,56.8,56.8,6100.0,45.143,45.151,45.143,45.143,6100.0
2013-12-24 11:05:00,56.8,56.8,56.79,56.79,18700.0,45.143,45.143,45.1351,45.1351,18700.0
2013-12-24 11:10:00,56.79,56.79,56.78,56.78,19300.0,45.1351,45.1351,45.1272,45.1272,19300.0
2013-12-24 11:15:00,56.78,56.8,56.78,56.8,28100.0,45.1272,45.143,45.1272,45.143,28100.0
2013-12-24 11:20:00,56.8,56.81,56.8,56.8,7400.0,45.143,45.151,45.143,45.143,7400.0
2013-12-24 11:25:00,56.81,56.82,56.8,56.82,15900.0,45.151,45.1589,45.143,45.1589,15900.0
2013-12-24 11:30:00,56.81,56.83,56.81,56.83,2100.0,45.151,45.1669,45.151,45.1669,2100.0
2013-12-24 11:35:00,56.83,56.83,56.82,56.82,7200.0,45.1669,45.1669,45.1589,45.1589,7200.0
2013-12-24 11:40:00,56.82,56.83,56.82,56.82,8100.0,45.1589,45.1669,45.1589,45.1589,8100.0
2013-12-24 11:45:00,56.82,56.83,56.82,56.83,2800.0,45.1589,45.1669,45.1589,45.1669,2800.0
2013-12-24 11:50:00,56.82,56.84,56.82,56.83,3000.0,45.1589,45.1748,45.1589,45.1669,3000.0
2013-12-24 11:55:00,56.83,56.85,56.83,56.84,12700.0,45.1669,45.1828,45.1669,45.1748,12700.0
2013-12-24 12:00:00,56.85,56.86,56.84,56.86,10800.0,45.1828,45.1907,45.1748,45.1907,10800.0
2013-12-24 12:05:00,56.86,56.86,56.85,56.86,2000.0,45.1907,45.1907,45.1828,45.1907,2000.0
2013-12-24 12:10:00,56.86,56.86,56.85,56.86,9300.0,45.1907,45.1907,45.1828,45.1907,9300.0
2013-12-24 12:15:00,56.86,56.86,56.84,56.85,8600.0,45.1907,45.1907,45.1748,45.1828,8600.0
2013-12-24 12:20:00,56.85,56.85,56.84,56.84,5700.0,45.1828,45.1828,45.1748,45.1748,5700.0
2013-12-24 12:25:00,56.83,56.85,56.83,56.85,1800.0,45.1669,45.1828,45.1669,45.1828,1800.0
2013-12-24 12:30:00,56.85,56.85,56.83,56.84,7000.0,45.1828,45.1828,45.1669,45.1748,7000.0
2013-12-24 12:35:00,56.85,56.85,56.85,56.85,1700.0,45.1828,45.1828,45.1828,45.1828,1700.0
2013-12-24 12:40:00,56.86,56.86,56.84,56.85,6300.0,45.1907,45.1907,45.1748,45.1828,6300.0
2013-12-24 12:45:00,56.87,56.87,56.85,56.86,12700.0,45.1987,45.1987,45.1828,45.1907,12700.0
2013-12-24 12:50:00,56.86,56.86,56.86,56.86,1500.0,45.1907,45.1907,45.1907,45.1907,1500.0
2013-12-24 12:55:00,56.85,56.86,56.84,56.85,12200.0,45.1828,45.1907,45.1748,45.1828,12200.0
2013-12-26 09:30:00,56.94,57.04,56.88,57.04,8000.0,45.2543,45.3338,45.2066,45.3338,8000.0
2013-12-26 09:35:00,57.02,57.05,57.0,57.03,9900.0,45.3179,45.3417,45.302,45.3258,9900.0
2013-12-26 09:40:00,57.03,57.04,57.02,57.03,36600.0,45.3258,45.3338,45.3179,45.3258,36600.0
2013-12-26 09:45:00,57.04,57.05,57.02,57.02,7800.0,45.3338,45.3417,45.3179,45.3179,7800.0
2013-12-26 09:50:00,57.03,57.04,57.0,57.03,15100.0,45.3258,45.3338,45.302,45.3258,15100.0
2013-12-26 09:55:00,57.02,57.03,57.01,57.01,1700.0,45.3179,45.3258,45.31,45.31,1700.0
2013-12-26 10:00:00,57.01,57.01,57.01,57.01,700.0,45.31,45.31,45.31,45.31,700.0
2013-12-26 10:05:00,57.03,57.03,57.01,57.01,7600.0,45.3258,45.3258,45.31,45.31,7600.0
2013-12-26 10:10:00,57.0,57.02,57.0,57.02,2000.0,45.302,45.3179,45.302,45.3179,2000.0
2013-12-26 10:15:00,57.02,57.03,57.02,57.03,1200.0,45.3179,45.3258,45.3179,45.3258,1200.0
2013-12-26 10:20:00,57.03,57.04,57.03,57.03,6200.0,45.3258,45.3338,45.3258,45.3258,6200.0
2013-12-26 10:25:00,57.05,57.06,57.04,57.05,5500.0,45.3417,45.3497,45.3338,45.3417,5500.0
2013-12-26 10:30:00,57.06,57.06,57.04,57.05,6100.0,45.3497,45.3497,45.3338,45.3417,6100.0
2013-12-26 10:35:00,57.04,57.05,57.04,57.05,1800.0,45.3338,45.3417,45.3338,45.3417,1800.0
2013-12-26 10:40:00,57.04,57.06,57.04,57.06,2000.0,45.3338,45.3497,45.3338,45.3497,2000.0
2013-12-26 10:45:00,57.05,57.05,57.02,57.02,2400.0,45.3417,45.3417,45.3179,45.3179,2400.0
2013-12-26 10:50:00,57.02,57.03,57.01,57.02,10000.0,45.3179,45.3258,45.31,45.3179,10000.0
2013-12-26 10:55:00,57.02,57.02,57.02,57.02,2600.0,45.3179,45.3179,45.3179,45.3179,2600.0
2013-12-26 11:00:00,57.02,57.02,57.01,57.02,900.0,45.3179,45.3179,45.31,45.3179,900.0
2013-12-26 11:05:00,57.01,57.01,57.0,57.0,4400.0,45.31,45.31,45.302,45.302,4400.0
2013-12-26 11:10:00,57.01,57.02,57.0,57.01,3700.0,45.31,45.3179,45.302,45.31,3700.0
2013-12-26 11:15:00,57.02,57.03,57.02,57.02,5800.0,45.3179,45.3258,45.3179,45.3179,5800.0
2013-12-26 11:20:00,57.02,57.03,57.02,57.03,3000.0,45.3179,45.3258,45.3179,45.3258,3000.0
2013-12-26 11:25:00,57.03,57.04,57.03,57.04,800.0,45.3258,45.3338,45.3258,45.3338,800.0
2013-12-26 11:30:00,57.04,57.05,57.04,57.05,4200.0,45.3338,45.3417,45.3338,45.3417,4200.0
2013-12-26 11:35:00,57.06,57.06,57.05,57.05,6900.0,45.3497,45.3497,45.3417,45.3417,6900.0
2013-12-26 11:40:00,57.04,57.05,57.03,57.04,1900.0,45.3338,45.3417,45.3258,45.3338,1900.0
2013-12-26 11:45:00,57.03,57.05,57.03,57.04,2300.0,45.3258,45.3417,45.3258,45.3338,2300.0
2013-12-26 11:50:00,57.04,57.04,57.03,57.04,1500.0,45.3338,45.3338,45.3258,45.3338,1500.0
2013-12-26 11:55:00,57.04,57.05,57.03,57.04,3000.0,45.3338,45.3417,45.3258,45.3338,3000.0
2013-12-26 12:00:00,57.03,57.04,57.03,57.03,1800.0,45.3258,45.3338,45.3258,45.3258,1800.0
2013-12-26 12:05:00,57.04,57.04,57.02,57.03,2000.0,45.3338,45.3338,45.3179,45.3258,2000.0
2013-12-26 12:10:00,57.03,57.03,57.03,57.03,400.0,45.3258,45.3258,45.3258,45.3258,400.0
2013-12-26 12:15:00,57.03,57.03,57.02,57.02,1300.0,45.3258,45.3258,45.3179,45.3179,1300.0
2013-12-26 12:20:00,57.02,57.03,57.02,57.02,4400.0,45.3179,45.3258,45.3179,45.3179,4400.0
2013-12-26 12:25:00,57.02,57.04,57.02,57.04,3400.0,45.3179,45.3338,45.3179,45.3338,3400.0
2013-12-26 12:30:00,57.05,57.06,57.04,57.06,3100.0,45.3417,45.3497,45.3338,45.3497,3100.0
2013-12-26 12:35:00,57.06,57.06,57.05,57.06,1700.0,45.3497,45.3497,45.3417,45.3497,1700.0
2013-12-26 12:40:00,57.05,57.07,57.05,57.06,1500.0,45.3417,45.3576,45.3417,45.3497,1500.0
2013-12-26 12:45:00,57.06,57.06,57.06,57.06,800.0,45.3497,45.3497,45.3497,45.3497,800.0
2013-12-26 12:50:00,57.06,57.06,57.05,57.05,700.0,45.3497,45.3497,45.3417,45.3417,700.0
2013-12-26 12:55:00,57.05,57.05,57.05,57.05,1000.0,45.3417,45.3417,45.3417,45.3417,1000.0
2013-12-26 13:00:00,57.05,57.05,57.05,57.05,700.0,45.3417,45.3417,45.3417,45.3417,700.0
2013-12-26 13:05:00,57.05,57.05,57.05,57.05,600.0,45.3417,45.3417,45.3417,45.3417,600.0
2013-12-26 13:10:00,57.05,57.07,57.05,57.06,2700.0,45.3417,45.3576,45.3417,45.3497,2700.0
2013-12-26 13:15:00,57.07,57.08,57.07,57.07,1300.0,45.3576,45.3656,45.3576,45.3576,1300.0
2013-12-26 13:20:00,57.06,57.07,57.06,57.06,3300.0,45.3497,45.3576,45.3497,45.3497,3300.0
2013-12-26 13:25:00,57.07,57.08,57.07,57.08,1400.0,45.3576,45.3656,45.3576,45.3656,1400.0
2013-12-26 13:30:00,57.08,57.08,57.07,57.07,600.0,45.3656,45.3656,45.3576,45.3576,600.0
2013-12-26 13:35:00,57.07,57.07,57.06,57.06,800.0,45.3576,45.3576,45.3497,45.3497,800.0
2013-12-26 13:40:00,57.06,57.07,57.06,57.06,1200.0,45.3497,45.3576,45.3497,45.3497,1200.0
2013-12-26 13:45:00,57.06,57.06,57.06,57.06,400.0,45.3497,45.3497,45.3497,45.3497,400.0
2013-12-26 13:50:00,57.07,57.09,57.07,57.09,2200.0,45.3576,45.3735,45.3576,45.3735,2200.0
2013-12-26 13:55:00,57.09,57.12,57.09,57.11,11300.0,45.3735,45.3974,45.3735,45.3894,11300.0
2013-12-26 14:00:00,57.12,57.12,57.09,57.09,5800.0,45.3974,45.3974,45.3735,45.3735,5800.0
2013-12-26 14:05:00,57.09,57.11,57.09,57.1,700.0,45.3735,45.3894,45.3735,45.3815,700.0
2013-12-26 14:10:00,57.1,57.1,57.1,57.1,300.0,45.3815,45.3815,45.3815,45.3815,300.0
2013-12-26 14:15:00,57.1,57.1,57.09,57.09,2200.0,45.3815,45.3815,45.3735,45.3735,2200.0
2013-12-26 14:20:00,57.09,57.09,57.09,57.09,500.0,45.3735,45.3735,45.3735,45.3735,500.0
2013-12-26 14:25:00,57.1,57.11,57.09,57.11,5500.0,45.3815,45.3894,45.3735,45.3894,5500.0
2013-12-26 14:30:00,57.11,57.11,57.1,57.1,1800.0,45.3894,45.3894,45.3815,45.3815,1800.0
2013-12-26 14:35:00,57.1,57.11,57.1,57.1,2700.0,45.3815,45.3894,45.3815,45.3815,2700.0
2013-12-26 14:40:00,57.1,57.11,57.09,57.1,10400.0,45.3815,45.3894,45.3735,45.3815,10400.0
2013-12-26 14:45:00,57.11,57.11,57.08,57.09,9700.0,45.3894,45.3894,45.3656,45.3735,9700.0
2013-12-26 14:50:00,57.1,57.1,57.1,57.1,2500.0,45.3815,45.3815,45.3815,45.3815,2500.0
2013-12-26 14:55:00,57.1,57.12,57.1,57.12,3800.0,45.3815,45.3974,45.3815,45.3974,3800.0
2013-12-26 15:00:00,57.11,57.12,57.11,57.11,1300.0,45.3894,45.3974,45.3894,45.3894,1300.0
2013-12-26 15:05:00,57.11,57.13,57.11,57.13,6200.0,45.3894,45.4053,45.3894,45.4053,6200.0
2013-12-26 15:10:00,57.13,57.13,57.12,57.12,5200.0,45.4053,45.4053,45.3974,45.3974,5200.0
2013-12-26 15:15:00,57.11,57.12,57.1,57.12,2700.0,45.3894,45.3974,45.3815,45.3974,2700.0
2013-12-26 15:20:00,57.11,57.11,57.11,57.11,300.0,45.3894,45.3894,45.3894,45.3894,300.0
2013-12-26 15:25:00,57.12,57.12,57.1,57.11,4700.0,45.3974,45.3974,45.3815,45.3894,4700.0
2013-12-26 15:30:00,57.12,57.12,57.11,57.12,4500.0,45.3974,45.3974,45.3894,45.3974,4500.0
2013-12-26 15:35:00,57.12,57.12,57.1,57.11,3500.0,45.3974,45.3974,45.3815,45.3894,3500.0
2013-12-26 15:40:00,57.1,57.12,57.09,57.11,9300.0,45.3815,45.3974,45.3735,45.3894,9300.0
2013-12-26 15:45:00,57.11,57.12,57.09,57.09,3700.0,45.3894,45.3974,45.3735,45.3735,3700.0
2013-12-26 15:50:00,57.09,57.1,57.08,57.09,3200.0,45.3735,45.3815,45.3656,45.3735,3200.0
2013-12-26 15:55:00,57.09,57.09,57.07,57.09,8200.0,45.3735,45.3735,45.3576,45.3735,8200.0
2013-12-27 09:30:00,57.32,57.36,57.3,57.34,8900.0,45.5563,45.5881,45.5404,45.5722,8900.0
2013-12-27 09:35:00,57.33,57.33,57.31,57.33,20400.0,45.5643,45.5643,45.5484,45.5643,20400.0
2013-12-27 09:40:00,57.33,57.33,57.31,57.32,8600.0,45.5643,45.5643,45.5484,45.5563,8600.0
2013-12-27 09:45:00,57.3,57.31,57.3,57.31,6900.0,45.5404,45.5484,45.5404,45.5484,6900.0
2013-12-27 09:50:00,57.31,57.31,57.3,57.3,5400.0,45.5484,45.5484,45.5404,45.5404,5400.0
2013-12-27 09:55:00,57.31,57.32,57.31,57.31,3500.0,45.5484,45.5563,45.5484,45.5484,3500.0
2013-12-27 10:00:00,57.3,57.33,57.3,57.32,5400.0,45.5404,45.5643,45.5404,45.5563,5400.0
2013-12-27 10:05:00,57.32,57.33,57.31,57.32,5700.0,45.5563,45.5643,45.5484,45.5563,5700.0
2013-12-27 10:10:00,57.32,57.33,57.31,57.33,2000.0,45.5563,45.5643,45.5484,45.5643,2000.0
2013-12-27 10:15:00,57.32,57.33,57.32,57.32,8400.0,45.5563,45.5643,45.5563,45.5563,8400.0
2013-12-27 10:20:00,57.32,57.32,57.31,57.31,1600.0,45.5563,45.5563,45.5484,45.5484,1600.0
2013-12-27 10:25:00,57.32,57.32,57.3,57.31,3200.0,45.5563,45.5563,45.5404,45.5484,3200.0
2013-12-27 10:30:00,57.31,57.31,57.26,57.27,9500.0,45.5484,45.5484,45.5086,45.5166,9500.0
2013-12-27 10:35:00,57.28,57.28,57.26,57.26,3300.0,45.5245,45.5245,45.5086,45.5086,3300.0
2013-12-27 10:40:00,57.25,57.25,57.24,57.24,10600.0,45.5007,45.5007,45.4927,45.4927,10600.0
2013-12-27 10:45:00,57.24,57.25,57.22,57.22,8100.0,45.4927,45.5007,45.4769,45.4769,8100.0
2013-12-27 10:50:00,57.22,57.23,57.22,57.23,11600.0,45.4769,45.4848,45.4769,45.4848,11600.0
2013-12-27 10:55:00,57.23,57.23,57.2,57.21,92900.0,45.4848,45.4848,45.461,45.4689,92900.0
2013-12-27 11:00:00,57.21,57.22,57.21,57.22,9100.0,45.4689,45.4769,45.4689,45.4769,9100.0
2013-12-27 11:05:00,57.22,57.24,57.22,57.23,8100.0,45.4769,45.4927,45.4769,45.4848,8100.0
2013-12-27 11:10:00,57.23,57.23,57.21,57.22,5400.0,45.4848,45.4848,45.4689,45.4769,5400.0
2013-12-27 11:15:00,57.23,57.23,57.23,57.23,1000.0,45.4848,45.4848,45.4848,45.4848,1000.0
2013-12-27 11:20:00,57.25,57.25,57.24,57.24,10200.0,45.5007,45.5007,45.4927,45.4927,10200.0
2013-12-27 11:25:00,57.23,57.28,57.22,57.27,12000.0,45.4848,45.5245,45.4769,45.5166,12000.0
2013-12-27 11:30:00,57.29,57.31,57.28,57.28,9200.0,45.5325,45.5484,45.5245,45.5245,9200.0
2013-12-27 11:35:00,57.28,57.28,57.27,57.28,10900.0,45.5245,45.5245,45.5166,45.5245,10900.0
2013-12-27 11:40:00,57.28,57.3,57.28,57.29,8300.0,45.5245,45.5404,45.5245,45.5325,8300.0
2013-12-27 11:45:00,57.28,57.28,57.28,57.28,1300.0,45.5245,45.5245,45.5245,45.5245,1300.0
2013-12-27 11:50:00,57.28,57.3,57.28,57.3,5200.0,45.5245,45.5404,45.5245,45.5404,5200.0
2013-12-27 11:55:00,57.29,57.3,57.29,57.29,4600.0,45.5325,45.5404,45.5325,45.5325,4600.0
2013-12-27 12:00:00,57.29,57.29,57.28,57.29,14300.0,45.5325,45.5325,45.5245,45.5325,14300.0
2013-12-27 12:05:00,57.3,57.3,57.3,57.3,2000.0,45.5404,45.5404,45.5404,45.5404,2000.0
2013-12-27 12:10:00,57.3,57.3,57.29,57.29,1200.0,45.5404,45.5404,45.5325,45.5325,1200.0
2013-12-27 12:15:00,57.29,57.29,57.28,57.28,27500.0,45.5325,45.5325,45.5245,45.5245,27500.0
2013-12-27 12:20:00,57.29,57.3,57.29,57.3,1300.0,45.5325,45.5404,45.5325,45.5404,1300.0
2013-12-27 12:25:00,57.3,57.3,57.29,57.3,800.0,45.5404,45.5404,45.5325,45.5404,800.0
2013-12-27 12:30:00,57.3,57.3,57.3,57.3,700.0,45.5404,45.5404,45.5404,45.5404,700.0
2013-12-27 12:35:00,57.3,57.3,57.3,57.3,4800.0,45.5404,45.5404,45.5404,45.5404,4800.0
2013-12-27 12:40:00,57.31,57.31,57.29,57.3,4200.0,45.5484,45.5484,45.5325,45.5404,4200.0
2013-12-27 12:45:00,57.29,57.29,57.28,57.29,12800.0,45.5325,45.5325,45.5245,45.5325,12800.0
2013-12-27 12:50:00,57.29,57.29,57.26,57.26,96200.0,45.5325,45.5325,45.5086,45.5086,96200.0
2013-12-27 12:55:00,57.26,57.26,57.25,57.26,1000.0,45.5086,45.5086,45.5007,45.5086,1000.0
2013-12-27 13:00:00,57.26,57.27,57.26,57.27,1500.0,45.5086,45.5166,45.5086,45.5166,1500.0
2013-12-27 13:05:00,57.28,57.28,57.27,57.27,6400.0,45.5245,45.5245,45.5166,45.5166,6400.0
2013-12-27 13:10:00,57.27,57.27,57.27,57.27,3400.0,45.5166,45.5166,45.5166,45.5166,3400.0
2013-12-27 13:15:00,57.27,57.29,57.27,57.28,4200.0,45.5166,45.5325,45.5166,45.5245,4200.0
2013-12-27 13:20:00,57.28,57.28,57.28,57.28,100.0,45.5245,45.5245,45.5245,45.5245,100.0
2013-12-27 13:25:00,57.28,57.29,57.28,57.28,2600.0,45.5245,45.5325,45.5245,45.5245,2600.0
2013-12-27 13:30:00,57.27,57.27,57.26,57.26,1200.0,45.5166,45.5166,45.5086,45.5086,1200.0
2013-12-27 13:35:00,57.26,57.27,57.26,57.27,800.0,45.5086,45.5166,45.5086,45.5166,800.0
2013-12-27 13:40:00,57.27,57.27,57.26,57.26,1400.0,45.5166,45.5166,45.5086,45.5086,1400.0
2013-12-27 13:45:00,57.26,57.26,57.26,57.26,1800.0,45.5086,45.5086,45.5086,45.5086,1800.0
2013-12-27 13:50:00,57.26,57.28,57.26,57.28,2600.0,45.5086,45.5245,45.5086,45.5245,2600.0
2013-12-27 13:55:00,57.27,57.28,57.27,57.27,1200.0,45.5166,45.5245,45.5166,45.5166,1200.0
2013-12-27 14:00:00,57.27,57.27,57.26,57.26,800.0,45.5166,45.5166,45.5086,45.5086,800.0
2013-12-27 14:05:00,57.26,57.27,57.25,57.27,1900.0,45.5086,45.5166,45.5007,45.5166,1900.0
2013-12-27 14:10:00,57.26,57.28,57.25,57.25,4100.0,45.5086,45.5245,45.5007,45.5007,4100.0
2013-12-27 14:15:00,57.24,57.24,57.24,57.24,2600.0,45.4927,45.4927,45.4927,45.4927,2600.0
2013-12-27 14:20:00,57.25,57.27,57.25,57.27,1300.0,45.5007,45.5166,45.5007,45.5166,1300.0
2013-12-27 14:25:00,57.26,57.26,57.26,57.26,6100.0,45.5086,45.5086,45.5086,45.5086,6100.0
2013-12-27 14:30:00,57.26,57.28,57.26,57.26,7700.0,45.5086,45.5245,45.5086,45.5086,7700.0
2013-12-27 14:35:00,57.26,57.27,57.25,57.25,14200.0,45.5086,45.5166,45.5007,45.5007,14200.0
2013-12-27 14:40:00,57.25,57.25,57.25,57.25,0.0,45.5007,45.5007,45.5007,45.5007,0.0
2013-12-27 14:45:00,57.26,57.26,57.26,57.26,100.0,45.5086,45.5086,45.5086,45.5086,100.0
2013-12-27 14:50:00,57.25,57.27,57.25,57.26,12000.0,45.5007,45.5166,45.5007,45.5086,12000.0
2013-12-27 14:55:00,57.25,57.25,57.22,57.22,2800.0,45.5007,45.5007,45.4769,45.4769,2800.0
2013-12-27 15:00:00,57.22,57.22,57.21,57.22,1800.0,45.4769,45.4769,45.4689,45.4769,1800.0
2013-12-27 15:05:00,57.22,57.23,57.22,57.23,200.0,45.4769,45.4848,45.4769,45.4848,200.0
2013-12-27 15:10:00,57.22,57.23,57.22,57.22,600.0,45.4769,45.4848,45.4769,45.4769,600.0
2013-12-27 15:15:00,57.22,57.23,57.22,57.23,2600.0,45.4769,45.4848,45.4769,45.4848,2600.0
2013-12-27 15:20:00,57.22,57.23,57.22,57.22,300.0,45.4769,45.4848,45.4769,45.4769,300.0
2013-12-27 15:25:00,57.21,57.23,57.21,57.23,10900.0,45.4689,45.4848,45.4689,45.4848,10900.0
2013-12-27 15:30:00,57.23,57.24,57.23,57.24,10700.0,45.4848,45.4927,45.4848,45.4927,10700.0
2013-12-27 15:35:00,57.23,57.25,57.23,57.24,3600.0,45.4848,45.5007,45.4848,45.4927,3600.0
2013-12-27 15:40:00,57.23,57.24,57.23,57.24,8300.0,45.4848,45.4927,45.4848,45.4927,8300.0
2013-12-27 15:45:00,57.23,57.24,57.23,57.23,2000.0,45.4848,45.4927,45.4848,45.4848,2000.0
2013-12-27 15:50:00,57.24,57.25,57.23,57.25,7700.0,45.4927,45.5007,45.4848,45.5007,7700.0
2013-12-27 15:55:00,57.25,57.27,57.25,57.26,38100.0,45.5007,45.5166,45.5007,45.5086,38100.0
2013-12-30 09:30:00,57.38,57.38,57.32,57.32,13000.0,45.604,45.604,45.5563,45.5563,13000.0
2013-12-30 09:35:00,57.33,57.34,57.32,57.33,5700.0,45.5643,45.5722,45.5563,45.5643,5700.0
2013-12-30 09:40:00,57.32,57.32,57.3,57.32,1700.0,45.5563,45.5563,45.5404,45.5563,1700.0
2013-12-30 09:45:00,57.32,57.34,57.3,57.31,4400.0,45.5563,45.5722,45.5404,45.5484,4400.0
2013-12-30 09:50:00,57.3,57.32,57.3,57.31,6000.0,45.5404,45.5563,45.5404,45.5484,6000.0
2013-12-30 09:55:00,57.33,57.33,57.3,57.31,42400.0,45.5643,45.5643,45.5404,45.5484,42400.0
2013-12-30 10:00:00,57.3,57.34,57.3,57.33,7600.0,45.5404,45.5722,45.5404,45.5643,7600.0
2013-12-30 10:05:00,57.32,57.33,57.31,57.32,5100.0,45.5563,45.5643,45.5484,45.5563,5100.0
2013-12-30 10:10:00,57.32,57.34,57.32,57.32,45900.0,45.5563,45.5722,45.5563,45.5563,45900.0
2013-12-30 10:15:00,57.33,57.34,57.32,57.33,3800.0,45.5643,45.5722,45.5563,45.5643,3800.0
2013-12-30 10:20:00,57.33,57.33,57.31,57.31,3200.0,45.5643,45.5643,45.5484,45.5484,3200.0
2013-12-30 10:25:00,57.3,57.3,57.28,57.28,3300.0,45.5404,45.5404,45.5245,45.5245,3300.0
2013-12-30 10:30:00,57.28,57.32,57.28,57.32,3700.0,45.5245,45.5563,45.5245,45.5563,3700.0
2013-12-30 10:35:00,57.32,57.33,57.31,57.33,5200.0,45.5563,45.5643,45.5484,45.5643,5200.0
2013-12-30 10:40:00,57.33,57.33,57.32,57.33,2800.0,45.5643,45.5643,45.5563,45.5643,2800.0
2013-12-30 10:45:00,57.33,57.33,57.33,57.33,200.0,45.5643,45.5643,45.5643,45.5643,200.0
2013-12-30 10:50:00,57.33,57.33,57.31,57.33,2100.0,45.5643,45.5643,45.5484,45.5643,2100.0
2013-12-30 10:55:00,57.34,57.34,57.33,57.33,6300.0,45.5722,45.5722,45.5643,45.5643,6300.0
2013-12-30 11:00:00,57.35,57.38,57.35,57.38,4100.0,45.5802,45.604,45.5802,45.604,4100.0
2013-12-30 11:05:00,57.38,57.38,57.38,57.38,1300.0,45.604,45.604,45.604,45.604,1300.0
2013-12-30 11:10:00,57.38,57.39,57.38,57.39,3300.0,45.604,45.612,45.604,45.612,3300.0
2013-12-30 11:15:00,57.39,57.42,57.39,57.41,36600.0,45.612,45.6358,45.612,45.6279,36600.0
2013-12-30 11:20:00,57.41,57.41,57.4,57.4,4000.0,45.6279,45.6279,45.6199,45.6199,4000.0
2013-12-30 11:25:00,57.41,57.41,57.39,57.39,47400.0,45.6279,45.6279,45.612,45.612,47400.0
2013-12-30 11:30:00,57.39,57.42,57.36,57.36,6300.0,45.612,45.6358,45.5881,45.5881,6300.0
2013-12-30 11:35:00,57.36,57.37,57.35,57.35,5300.0,45.5881,45.5961,45.5802,45.5802,5300.0
2013-12-30 11:40:00,57.35,57.35,57.35,57.35,300.0,45.5802,45.5802,45.5802,45.5802,300.0
2013-12-30 11:45:00,57.38,57.39,57.38,57.38,3200.0,45.604,45.612,45.604,45.604,3200.0
2013-12-30 11:50:00,57.38,57.39,57.38,57.39,500.0,45.604,45.612,45.604,45.612,500.0
2013-12-30 11:55:00,57.39,57.39,57.39,57.39,600.0,45.612,45.612,45.612,45.612,600.0
2013-12-30 12:00:00,57.4,57.4,57.39,57.39,4000.0,45.6199,45.6199,45.612,45.612,4000.0
2013-12-30 12:05:00,57.39,57.4,57.39,57.39,1600.0,45.612,45.6199,45.612,45.612,1600.0
2013-12-30 12:10:00,57.39,57.39,57.39,57.39,0.0,45.612,45.612,45.612,45.612,0.0
2013-12-30 12:15:00,57.39,57.39,57.38,57.39,11600.0,45.612,45.612,45.604,45.612,11600.0
2013-12-30 12:20:00,57.39,57.39,57.38,57.38,3400.0,45.612,45.612,45.604,45.604,3400.0
2013-12-30 12:25:00,57.38,57.38,57.36,57.36,1100.0,45.604,45.604,45.5881,45.5881,1100.0
2013-12-30 12:30:00,57.36,57.36,57.36,57.36,13700.0,45.5881,45.5881,45.5881,45.5881,13700.0
2013-12-30 12:35:00,57.35,57.35,57.35,57.35,200.0,45.5802,45.5802,45.5802,45.5802,200.0
2013-12-30 12:40:00,57.35,57.37,57.35,57.37,1000.0,45.5802,45.5961,45.5802,45.5961,1000.0
2013-12-30 12:45:00,57.37,57.37,57.36,57.36,1300.0,45.5961,45.5961,45.5881,45.5881,1300.0
2013-12-30 12:50:00,57.36,57.36,57.36,57.36,800.0,45.5881,45.5881,45.5881,45.5881,800.0
2013-12-30 12:55:00,57.35,57.35,57.35,57.35,500.0,45.5802,45.5802,45.5802,45.5802,500.0
2013-12-30 13:00:00,57.36,57.36,57.35,57.36,1700.0,45.5881,45.5881,45.5802,45.5881,1700.0
2013-12-30 13:05:00,57.36,57.37,57.36,57.37,1200.0,45.5881,45.5961,45.5881,45.5961,1200.0
2013-12-30 13:10:00,57.37,57.39,57.37,57.39,14800.0,45.5961,45.612,45.5961,45.612,14800.0
2013-12-30 13:15:00,57.38,57.39,57.38,57.38,1300.0,45.604,45.612,45.604,45.604,1300.0
2013-12-30 13:20:00,57.38,57.38,57.37,57.38,33500.0,45.604,45.604,45.5961,45.604,33500.0
2013-12-30 13:25:00,57.37,57.37,57.36,57.36,1500.0,45.5961,45.5961,45.5881,45.5881,1500.0
2013-12-30 13:30:00,57.37,57.38,57.36,57.37,2000.0,45.5961,45.604,45.5881,45.5961,2000.0
2013-12-30 13:35:00,57.38,57.39,57.37,57.39,9000.0,45.604,45.612,45.5961,45.612,9000.0
2013-12-30 13:40:00,57.38,57.38,57.36,57.36,3100.0,45.604,45.604,45.5881,45.5881,3100.0
2013-12-30 13:45:00,57.36,57.38,57.36,57.38,1600.0,45.5881,45.604,45.5881,45.604,1600.0
2013-12-30 13:50:00,57.38,57.38,57.38,57.38,200.0,45.604,45.604,45.604,45.604,200.0
2013-12-30 13:55:00,57.38,57.38,57.38,57.38,300.0,45.604,45.604,45.604,45.604,300.0
2013-12-30 14:00:00,57.38,57.38,57.38,57.38,44800.0,45.604,45.604,45.604,45.604,44800.0
2013-12-30 14:05:00,57.39,57.39,57.38,57.38,1900.0,45.612,45.612,45.604,45.604,1900.0
2013-12-30 14:10:00,57.38,57.38,57.38,57.38,1500.0,45.604,45.604,45.604,45.604,1500.0
2013-12-30 14:15:00,57.38,57.39,57.38,57.38,500.0,45.604,45.612,45.604,45.604,500.0
2013-12-30 14:20:00,57.39,57.39,57.38,57.38,500.0,45.612,45.612,45.604,45.604,500.0
2013-12-30 14:25:00,57.37,57.38,57.37,57.37,4700.0,45.5961,45.604,45.5961,45.5961,4700.0
2013-12-30 14:30:00,57.38,57.38,57.38,57.38,3600.0,45.604,45.604,45.604,45.604,3600.0
2013-12-30 14:35:00,57.39,57.39,57.38,57.39,700.0,45.612,45.612,45.604,45.612,700.0
2013-12-30 14:40:00,57.39,57.39,57.39,57.39,100.0,45.612,45.612,45.612,45.612,100.0
2013-12-30 14:45:00,57.39,57.4,57.39,57.4,49400.0,45.612,45.6199,45.612,45.6199,49400.0
2013-12-30 14:50:00,57.4,57.4,57.39,57.4,2200.0,45.6199,45.6199,45.612,45.6199,2200.0
2013-12-30 14:55:00,57.4,57.41,57.39,57.39,3600.0,45.6199,45.6279,45.612,45.612,3600.0
2013-12-30 15:00:00,57.4,57.4,57.39,57.4,7300.0,45.6199,45.6199,45.612,45.6199,7300.0
2013-12-30 15:05:00,57.4,57.4,57.38,57.38,4700.0,45.6199,45.6199,45.604,45.604,4700.0
2013-12-30 15:10:00,57.39,57.39,57.38,57.38,300.0,45.612,45.612,45.604,45.604,300.0
2013-12-30 15:15:00,57.39,57.39,57.38,57.38,1000.0,45.612,45.612,45.604,45.604,1000.0
2013-12-30 15:20:00,57.38,57.39,57.38,57.39,3300.0,45.604,45.612,45.604,45.612,3300.0
2013-12-30 15:25:00,57.4,57.4,57.38,57.39,5300.0,45.6199,45.6199,45.604,45.612,5300.0
2013-12-30 15:30:00,57.39,57.39,57.38,57.38,3600.0,45.612,45.612,45.604,45.604,3600.0
2013-12-30 15:35:00,57.39,57.39,57.37,57.38,1900.0,45.612,45.612,45.5961,45.604,1900.0
2013-12-30 15:40:00,57.37,57.38,57.37,57.38,2700.0,45.5961,45.604,45.5961,45.604,2700.0
2013-12-30 15:45:00,57.37,57.39,57.37,57.39,62700.0,45.5961,45.612,45.5961,45.612,62700.0
2013-12-30 15:50:00,57.39,57.39,57.39,57.39,600.0,45.612,45.612,45.612,45.612,600.0
2013-12-30 15:55:00,57.39,57.41,57.38,57.4,10900.0,45.612,45.6279,45.604,45.6199,10900.0
2013-12-31 09:30:00,57.52,57.54,57.42,57.53,15200.0,45.7153,45.7312,45.6358,45.7232,15200.0
2013-12-31 09:35:00,57.52,57.52,57.48,57.5,7000.0,45.7153,45.7153,45.6835,45.6994,7000.0
2013-12-31 09:40:00,57.5,57.51,57.48,57.48,19900.0,45.6994,45.7073,45.6835,45.6835,19900.0
2013-12-31 09:45:00,57.48,57.49,57.47,57.47,9100.0,45.6835,45.6914,45.6755,45.6755,9100.0
2013-12-31 09:50:00,57.47,57.5,57.47,57.5,23600.0,45.6755,45.6994,45.6755,45.6994,23600.0
2013-12-31 09:55:00,57.49,57.52,57.48,57.52,17200.0,45.6914,45.7153,45.6835,45.7153,17200.0
2013-12-31 10:00:00,57.52,57.57,57.52,57.56,28400.0,45.7153,45.755,45.7153,45.7471,28400.0
2013-12-31 10:05:00,57.54,57.55,57.52,57.54,24800.0,45.7312,45.7391,45.7153,45.7312,24800.0
2013-12-31 10:10:00,57.54,57.55,57.54,57.55,5100.0,45.7312,45.7391,45.7312,45.7391,5100.0
2013-12-31 10:15:00,57.54,57.54,57.52,57.54,16600.0,45.7312,45.7312,45.7153,45.7312,16600.0
2013-12-31 10:20:00,57.54,57.54,57.53,57.53,14800.0,45.7312,45.7312,45.7232,45.7232,14800.0
2013-12-31 10:25:00,57.53,57.55,57.53,57.54,29300.0,45.7232,45.7391,45.7232,45.7312,29300.0
2013-12-31 10:30:00,57.54,57.56,57.54,57.55,7400.0,45.7312,45.7471,45.7312,45.7391,7400.0
2013-12-31 10:35:00,57.55,57.56,57.55,57.56,5900.0,45.7391,45.7471,45.7391,45.7471,5900.0
2013-12-31 10:40:00,57.56,57.56,57.55,57.56,10700.0,45.7471,45.7471,45.7391,45.7471,10700.0
2013-12-31 10:45:00,57.56,57.56,57.54,57.54,6100.0,45.7471,45.7471,45.7312,45.7312,6100.0
2013-12-31 10:50:00,57.54,57.56,57.54,57.55,76300.0,45.7312,45.7471,45.7312,45.7391,76300.0
2013-12-31 10:55:00,57.55,57.58,57.55,57.57,17900.0,45.7391,45.763,45.7391,45.755,17900.0
2013-12-31 11:00:00,57.58,57.61,57.58,57.61,15600.0,45.763,45.7868,45.763,45.7868,15600.0
2013-12-31 11:05:00,57.6,57.62,57.59,57.61,48400.0,45.7789,45.7948,45.7709,45.7868,48400.0
2013-12-31 11:10:00,57.61,57.66,57.61,57.65,38200.0,45.7868,45.8266,45.7868,45.8186,38200.0
2013-12-31 11:15:00,57.64,57.64,57.63,57.63,3000.0,45.8107,45.8107,45.8027,45.8027,3000.0
2013-12-31 11:20:00,57.62,57.63,57.6,57.61,9500.0,45.7948,45.8027,45.7789,45.7868,9500.0
2013-12-31 11:25:00,57.61,57.62,57.6,57.62,4200.0,45.7868,45.7948,45.7789,45.7948,4200.0
2013-12-31 11:30:00,57.63,57.63,57.62,57.63,2800.0,45.8027,45.8027,45.7948,45.8027,2800.0
2013-12-31 11:35:00,57.63,57.63,57.62,57.63,2100.0,45.8027,45.8027,45.7948,45.8027,2100.0
2013-12-31 11:40:00,57.63,57.63,57.62,57.62,3200.0,45.8027,45.8027,45.7948,45.7948,3200.0
2013-12-31 11:45:00,57.63,57.63,57.62,57.62,8000.0,45.8027,45.8027,45.7948,45.7948,8000.0
2013-12-31 11:50:00,57.62,57.64,57.62,57.64,32200.0,45.7948,45.8107,45.7948,45.8107,32200.0
2013-12-31 11:55:00,57.63,57.64,57.63,57.64,1900.0,45.8027,45.8107,45.8027,45.8107,1900.0
2013-12-31 12:00:00,57.64,57.64,57.63,57.64,4700.0,45.8107,45.8107,45.8027,45.8107,4700.0
2013-12-31 12:05:00,57.63,57.64,57.62,57.63,13400.0,45.8027,45.8107,45.7948,45.8027,13400.0
2013-12-31 12:10:00,57.63,57.63,57.61,57.62,7000.0,45.8027,45.8027,45.7868,45.7948,7000.0
2013-12-31 12:15:00,57.63,57.63,57.62,57.63,2400.0,45.8027,45.8027,45.7948,45.8027,2400.0
2013-12-31 12:20:00,57.62,57.63,57.62,57.62,3100.0,45.7948,45.8027,45.7948,45.7948,3100.0
2013-12-31 12:25:00,57.63,57.63,57.62,57.62,4800.0,45.8027,45.8027,45.7948,45.7948,4800.0
2013-12-31 12:30:00,57.63,57.65,57.62,57.64,16300.0,45.8027,45.8186,45.7948,45.8107,16300.0
2013-12-31 12:35:00,57.65,57.66,57.64,57.66,9800.0,45.8186,45.8266,45.8107,45.8266,9800.0
2013-12-31 12:40:00,57.64,57.65,57.62,57.62,7300.0,45.8107,45.8186,45.7948,45.7948,7300.0
2013-12-31 12:45:00,57.61,57.62,57.61,57.62,4800.0,45.7868,45.7948,45.7868,45.7948,4800.0
2013-12-31 12:50:00,57.62,57.62,57.62,57.62,1600.0,45.7948,45.7948,45.7948,45.7948,1600.0
2013-12-31 12:55:00,57.63,57.65,57.62,57.64,3600.0,45.8027,45.8186,45.7948,45.8107,3600.0
2013-12-31 13:00:00,57.65,57.65,57.63,57.63,8500.0,45.8186,45.8186,45.8027,45.8027,8500.0
2013-12-31 13:05:00,57.63,57.64,57.61,57.61,9300.0,45.8027,45.8107,45.7868,45.7868,9300.0
2013-12-31 13:10:00,57.62,57.63,57.61,57.62,8800.0,45.7948,45.8027,45.7868,45.7948,8800.0
2013-12-31 13:15:00,57.63,57.63,57.62,57.63,2600.0,45.8027,45.8027,45.7948,45.8027,2600.0
2013-12-31 13:20:00,57.63,57.63,57.62,57.63,4400.0,45.8027,45.8027,45.7948,45.8027,4400.0
2013-12-31 13:25:00,57.64,57.65,57.63,57.65,25400.0,45.8107,45.8186,45.8027,45.8186,25400.0
2013-12-31 13:30:00,57.65,57.65,57.64,57.65,8500.0,45.8186,45.8186,45.8107,45.8186,8500.0
2013-12-31 13:35:00,57.64,57.65,57.64,57.65,2800.0,45.8107,45.8186,45.8107,45.8186,2800.0
2013-12-31 13:40:00,57.65,57.65,57.64,57.64,2400.0,45.8186,45.8186,45.8107,45.8107,2400.0
2013-12-31 13:45:00,57.65,57.65,57.64,57.65,23200.0,45.8186,45.8186,45.8107,45.8186,23200.0
2013-12-31 13:50:00,57.66,57.66,57.65,57.66,3700.0,45.8266,45.8266,45.8186,45.8266,3700.0
2013-12-31 13:55:00,57.66,57.66,57.65,57.65,2200.0,45.8266,45.8266,45.8186,45.8186,2200.0
2013-12-31 14:00:00,57.66,57.66,57.65,57.66,4800.0,45.8266,45.8266,45.8186,45.8266,4800.0
2013-12-31 14:05:00,57.66,57.66,57.65,57.66,4800.0,45.8266,45.8266,45.8186,45.8266,4800.0
2013-12-31 14:10:00,57.66,57.66,57.65,57.66,3500.0,45.8266,45.8266,45.8186,45.8266,3500.0
2013-12-31 14:15:00,57.66,57.66,57.65,57.66,3900.0,45.8266,45.8266,45.8186,45.8266,3900.0
2013-12-31 14:20:00,57.65,57.66,57.64,57.65,14100.0,45.8186,45.8266,45.8107,45.8186,14100.0
2013-12-31 14:25:00,57.64,57.65,57.6,57.6,6600.0,45.8107,45.8186,45.7789,45.7789,6600.0
2013-12-31 14:30:00,57.61,57.62,57.59,57.59,12100.0,45.7868,45.7948,45.7709,45.7709,12100.0
2013-12-31 14:35:00,57.58,57.59,57.58,57.59,32100.0,45.763,45.7709,45.763,45.7709,32100.0
2013-12-31 14:40:00,57.58,57.6,57.57,57.58,32200.0,45.763,45.7789,45.755,45.763,32200.0
2013-12-31 14:45:00,57.58,57.58,57.55,57.56,48200.0,45.763,45.763,45.7391,45.7471,48200.0
2013-12-31 14:50:00,57.56,57.59,57.56,57.58,57600.0,45.7471,45.7709,45.7471,45.763,57600.0
2013-12-31 14:55:00,57.59,57.59,57.55,57.57,50600.0,45.7709,45.7709,45.7391,45.755,50600.0
2013-12-31 15:00:00,57.57,57.57,57.55,57.56,50500.0,45.755,45.755,45.7391,45.7471,50500.0
2013-12-31 15:05:00,57.55,57.56,57.53,57.53,48900.0,45.7391,45.7471,45.7232,45.7232,48900.0
2013-12-31 15:10:00,57.53,57.56,57.53,57.54,58100.0,45.7232,45.7471,45.7232,45.7312,58100.0
2013-12-31 15:15:00,57.54,57.57,57.54,57.56,52500.0,45.7312,45.755,45.7312,45.7471,52500.0
2013-12-31 15:20:00,57.56,57.59,57.55,57.59,43700.0,45.7471,45.7709,45.7391,45.7709,43700.0
2013-12-31 15:25:00,57.58,57.6,57.57,57.57,91800.0,45.763,45.7789,45.755,45.755,91800.0
2013-12-31 15:30:00,57.57,57.61,57.57,57.61,36500.0,45.755,45.7868,45.755,45.7868,36500.0
2013-12-31 15:35:00,57.61,57.61,57.59,57.6,44100.0,45.7868,45.7868,45.7709,45.7789,44100.0
2013-12-31 15:40:00,57.6,57.62,57.58,57.61,138100.0,45.7789,45.7948,45.763,45.7868,138100.0
2013-12-31 15:45:00,57.61,57.68,57.61,57.65,57200.0,45.7868,45.8424,45.7868,45.8186,57200.0
2013-12-31 15:50:00,57.65,57.68,57.65,57.67,10700.0,45.8186,45.8424,45.8186,45.8345,10700.0
2013-12-31 15:55:00,57.66,57.68,57.58,57.62,22700.0,45.8266,45.8424,45.763,45.7948,22700.0
2014-01-02 09:30:00,57.19,57.19,57.07,57.13,66400.0,45.453,45.453,45.3576,45.4053,66400.0
2014-01-02 09:35:00,57.14,57.14,57.02,57.02,21200.0,45.4133,45.4133,45.3179,45.3179,21200.0
2014-01-02 09:40:00,57.01,57.03,56.97,57.02,12600.0,45.31,45.3258,45.2782,45.3179,12600.0
2014-01-02 09:45:00,57.02,57.06,57.01,57.03,96100.0,45.3179,45.3497,45.31,45.3258,96100.0
2014-01-02 09:50:00,57.03,57.03,57.0,57.01,43100.0,45.3258,45.3258,45.302,45.31,43100.0
2014-01-02 09:55:00,57.03,57.03,57.02,57.02,8300.0,45.3258,45.3258,45.3179,45.3179,8300.0
2014-01-02 10:00:00,57.0,57.01,56.89,56.93,328000.0,45.302,45.31,45.2146,45.2464,328000.0
2014-01-02 10:05:00,56.93,56.96,56.93,56.96,12800.0,45.2464,45.2702,45.2464,45.2702,12800.0
2014-01-02 10:10:00,56.98,57.0,56.97,56.99,10000.0,45.2861,45.302,45.2782,45.2941,10000.0
2014-01-02 10:15:00,57.0,57.0,56.97,56.98,8300.0,45.302,45.302,45.2782,45.2861,8300.0
2014-01-02 10:20:00,56.98,56.99,56.94,56.94,6500.0,45.2861,45.2941,45.2543,45.2543,6500.0
2014-01-02 10:25:00,56.95,56.97,56.93,56.97,11800.0,45.2623,45.2782,45.2464,45.2782,11800.0
2014-01-02 10:30:00,56.96,56.96,56.93,56.95,3000.0,45.2702,45.2702,45.2464,45.2623,3000.0
2014-01-02 10:35:00,56.95,56.95,56.9,56.9,133200.0,45.2623,45.2623,45.2225,45.2225,133200.0
2014-01-02 10:40:00,56.91,57.0,56.91,56.99,11600.0,45.2305,45.302,45.2305,45.2941,11600.0
2014-01-02 10:45:00,56.99,56.99,56.95,56.96,3800.0,45.2941,45.2941,45.2623,45.2702,3800.0
2014-01-02 10:50:00,56.96,56.96,56.92,56.92,12600.0,45.2702,45.2702,45.2384,45.2384,12600.0
2014-01-02 10:55:00,56.92,56.94,56.91,56.93,36200.0,45.2384,45.2543,45.2305,45.2464,36200.0
2014-01-02 11:00:00,56.94,56.94,56.89,56.89,14200.0,45.2543,45.2543,45.2146,45.2146,14200.0
2014-01-02 11:05:00,56.89,56.95,56.89,56.94,11600.0,45.2146,45.2623,45.2146,45.2543,11600.0
2014-01-02 11:10:00,56.93,56.96,56.93,56.95,13500.0,45.2464,45.2702,45.2464,45.2623,13500.0
2014-01-02 11:15:00,56.95,56.97,56.94,56.96,4000.0,45.2623,45.2782,45.2543,45.2702,4000.0
2014-01-02 11:20:00,56.96,56.99,56.96,56.97,8500.0,45.2702,45.2941,45.2702,45.2782,8500.0
2014-01-02 11:25:00,56.97,56.97,56.93,56.93,12900.0,45.2782,45.2782,45.2464,45.2464,12900.0
2014-01-02 11:30:00,56.93,56.93,56.88,56.9,8000.0,45.2464,45.2464,45.2066,45.2225,8000.0
2014-01-02 11:35:00,56.89,56.89,56.88,56.88,2700.0,45.2146,45.2146,45.2066,45.2066,2700.0
2014-01-02 11:40:00,56.89,56.9,56.88,56.9,6000.0,45.2146,45.2225,45.2066,45.2225,6000.0
2014-01-02 11:45:00,56.89,56.9,56.86,56.86,6100.0,45.2146,45.2225,45.1907,45.1907,6100.0
2014-01-02 11:50:00,56.85,56.85,56.79,56.8,8200.0,45.1828,45.1828,45.1351,45.143,8200.0
2014-01-02 11:55:00,56.81,56.81,56.77,56.81,6300.0,45.151,45.151,45.1192,45.151,6300.0
2014-01-02 12:00:00,56.8,56.82,56.8,56.82,4500.0,45.143,45.1589,45.143,45.1589,4500.0
2014-01-02 12:05:00,56.82,56.83,56.82,56.82,4900.0,45.1589,45.1669,45.1589,45.1589,4900.0
2014-01-02 12:10:00,56.82,56.82,56.8,56.8,2100.0,45.1589,45.1589,45.143,45.143,2100.0
2014-01-02 12:15:00,56.8,56.8,56.79,56.8,2000.0,45.143,45.143,45.1351,45.143,2000.0
2014-01-02 12:20:00,56.8,56.8,56.78,56.79,4700.0,45.143,45.143,45.1272,45.1351,4700.0
2014-01-02 12:25:00,56.78,56.78,56.76,56.77,8800.0,45.1272,45.1272,45.1113,45.1192,8800.0
2014-01-02 12:30:00,56.76,56.76,56.72,56.76,7400.0,45.1113,45.1113,45.0795,45.1113,7400.0
2014-01-02 12:35:00,56.77,56.78,56.77,56.77,7200.0,45.1192,45.1272,45.1192,45.1192,7200.0
2014-01-02 12:40:00,56.78,56.79,56.73,56.73,13800.0,45.1272,45.1351,45.0874,45.0874,13800.0
2014-01-02 12:45:00,56.74,56.77,56.73,56.77,5400.0,45.0954,45.1192,45.0874,45.1192,5400.0
2014-01-02 12:50:00,56.76,56.79,56.74,56.79,42600.0,45.1113,45.1351,45.0954,45.1351,42600.0
2014-01-02 12:55:00,56.78,56.8,56.77,56.8,4200.0,45.1272,45.143,45.1192,45.143,4200.0
2014-01-02 13:00:00,56.8,56.82,56.8,56.81,8700.0,45.143,45.1589,45.143,45.151,8700.0
2014-01-02 13:05:00,56.8,56.8,56.79,56.79,5700.0,45.143,45.143,45.1351,45.1351,5700.0
2014-01-02 13:10:00,56.79,56.79,56.78,56.79,1900.0,45.1351,45.1351,45.1272,45.1351,1900.0
2014-01-02 13:15:00,56.78,56.79,56.77,56.78,7500.0,45.1272,45.1351,45.1192,45.1272,7500.0
2014-01-02 13:20:00,56.77,56.79,56.77,56.77,10700.0,45.1192,45.1351,45.1192,45.1192,10700.0
2014-01-02 13:25:00,56.76,56.77,56.76,56.77,3300.0,45.1113,45.1192,45.1113,45.1192,3300.0
2014-01-02 13:30:00,56.76,56.76,56.73,56.76,5800.0,45.1113,45.1113,45.0874,45.1113,5800.0
2014-01-02 13:35:00,56.76,56.77,56.74,56.75,23300.0,45.1113,45.1192,45.0954,45.1033,23300.0
2014-01-02 13:40:00,56.74,56.76,56.74,56.75,41500.0,45.0954,45.1113,45.0954,45.1033,41500.0
2014-01-02 13:45:00,56.74,56.8,56.73,56.78,12800.0,45.0954,45.143,45.0874,45.1272,12800.0
2014-01-02 13:50:00,56.78,56.79,56.75,56.75,12300.0,45.1272,45.1351,45.1033,45.1033,12300.0
2014-01-02 13:55:00,56.76,56.77,56.76,56.77,3700.0,45.1113,45.1192,45.1113,45.1192,3700.0
2014-01-02 14:00:00,56.77,56.8,56.77,56.79,5600.0,45.1192,45.143,45.1192,45.1351,5600.0
2014-01-02 14:05:00,56.79,56.8,56.79,56.79,4300.0,45.1351,45.143,45.1351,45.1351,4300.0
2014-01-02 14:10:00,56.8,56.82,56.77,56.77,18500.0,45.143,45.1589,45.1192,45.1192,18500.0
2014-01-02 14:15:00,56.76,56.76,56.67,56.67,17100.0,45.1113,45.1113,45.0397,45.0397,17100.0
2014-01-02 14:20:00,56.68,56.71,56.66,56.71,15100.0,45.0477,45.0715,45.0318,45.0715,15100.0
2014-01-02 14:25:00,56.71,56.71,56.69,56.69,5500.0,45.0715,45.0715,45.0556,45.0556,5500.0
2014-01-02 14:30:00,56.7,56.72,56.7,56.71,7400.0,45.0636,45.0795,45.0636,45.0715,7400.0
2014-01-02 14:35:00,56.72,56.73,56.72,56.73,7500.0,45.0795,45.0874,45.0795,45.0874,7500.0
2014-01-02 14:40:00,56.73,56.76,56.73,56.75,11700.0,45.0874,45.1113,45.0874,45.1033,11700.0
2014-01-02 14:45:00,56.75,56.77,56.74,56.77,6000.0,45.1033,45.1192,45.0954,45.1192,6000.0
2014-01-02 14:50:00,56.76,56.78,56.76,56.76,7500.0,45.1113,45.1272,45.1113,45.1113,7500.0
2014-01-02 14:55:00,56.75,56.75,56.71,56.72,13100.0,45.1033,45.1033,45.0715,45.0795,13100.0
2014-01-02 15:00:00,56.71,56.75,56.71,56.72,7900.0,45.0715,45.1033,45.0715,45.0795,7900.0
2014-01-02 15:05:00,56.72,56.74,56.72,56.74,21300.0,45.0795,45.0954,45.0795,45.0954,21300.0
2014-01-02 15:10:00,56.74,56.79,56.74,56.78,8200.0,45.0954,45.1351,45.0954,45.1272,8200.0
2014-01-02 15:15:00,56.78,56.82,56.78,56.82,4500.0,45.1272,45.1589,45.1272,45.1589,4500.0
2014-01-02 15:20:00,56.82,56.82,56.8,56.8,12000.0,45.1589,45.1589,45.143,45.143,12000.0
2014-01-02 15:25:00,56.79,56.8,56.76,56.76,11800.0,45.1351,45.143,45.1113,45.1113,11800.0
2014-01-02 15:30:00,56.76,56.76,56.73,56.74,13200.0,45.1113,45.1113,45.0874,45.0954,13200.0
2014-01-02 15:35:00,56.74,56.76,56.72,56.73,18600.0,45.0954,45.1113,45.0795,45.0874,18600.0
2014-01-02 15:40:00,56.73,56.77,56.73,56.77,14200.0,45.0874,45.1192,45.0874,45.1192,14200.0
2014-01-02 15:45:00,56.77,56.81,56.77,56.8,15300.0,45.1192,45.151,45.1192,45.143,15300.0
2014-01-02 15:50:00,56.81,56.81,56.77,56.79,19400.0,45.151,45.151,45.1192,45.1351,19400.0
2014-01-02 15:55:00,56.8,56.8,56.78,56.8,36100.0,45.143,45.143,45.1272,45.143,36100.0
2014-01-03 09:30:00,56.82,56.93,56.82,56.88,25500.0,45.1589,45.2464,45.1589,45.2066,25500.0
2014-01-03 09:35:00,56.89,56.94,56.89,56.93,21200.0,45.2146,45.2543,45.2146,45.2464,21200.0
2014-01-03 09:40:00,56.9,56.92,56.89,56.89,5800.0,45.2225,45.2384,45.2146,45.2146,5800.0
2014-01-03 09:45:00,56.89,56.91,56.88,56.91,4600.0,45.2146,45.2305,45.2066,45.2305,4600.0
2014-01-03 09:50:00,56.92,56.93,56.88,56.89,7000.0,45.2384,45.2464,45.2066,45.2146,7000.0
2014-01-03 09:55:00,56.89,56.91,56.89,56.91,11100.0,45.2146,45.2305,45.2146,45.2305,11100.0
2014-01-03 10:00:00,56.91,56.95,56.91,56.93,5700.0,45.2305,45.2623,45.2305,45.2464,5700.0
2014-01-03 10:05:00,56.93,56.93,56.88,56.89,5600.0,45.2464,45.2464,45.2066,45.2146,5600.0
2014-01-03 10:10:00,56.89,56.89,56.88,56.88,4000.0,45.2146,45.2146,45.2066,45.2066,4000.0
2014-01-03 10:15:00,56.89,56.9,56.88,56.88,6700.0,45.2146,45.2225,45.2066,45.2066,6700.0
2014-01-03 10:20:00,56.88,56.9,56.88,56.9,7900.0,45.2066,45.2225,45.2066,45.2225,7900.0
2014-01-03 10:25:00,56.88,56.9,56.88,56.9,11400.0,45.2066,45.2225,45.2066,45.2225,11400.0
2014-01-03 10:30:00,56.9,56.95,56.9,56.93,93000.0,45.2225,45.2623,45.2225,45.2464,93000.0
2014-01-03 10:35:00,56.93,56.94,56.92,56.93,9800.0,45.2464,45.2543,45.2384,45.2464,9800.0
2014-01-03 10:40:00,56.93,56.95,56.93,56.94,3300.0,45.2464,45.2623,45.2464,45.2543,3300.0
2014-01-03 10:45:00,56.95,56.95,56.88,56.88,4800.0,45.2623,45.2623,45.2066,45.2066,4800.0
2014-01-03 10:50:00,56.89,56.91,56.89,56.9,4200.0,45.2146,45.2305,45.2146,45.2225,4200.0
2014-01-03 10:55:00,56.89,56.9,56.88,56.9,5000.0,45.2146,45.2225,45.2066,45.2225,5000.0
2014-01-03 11:00:00,56.9,56.91,56.9,56.91,3400.0,45.2225,45.2305,45.2225,45.2305,3400.0
2014-01-03 11:05:00,56.9,56.9,56.88,56.9,5900.0,45.2225,45.2225,45.2066,45.2225,5900.0
2014-01-03 11:10:00,56.91,56.91,56.89,56.89,9000.0,45.2305,45.2305,45.2146,45.2146,9000.0
2014-01-03 11:15:00,56.88,56.88,56.84,56.85,11600.0,45.2066,45.2066,45.1748,45.1828,11600.0
2014-01-03 11:20:00,56.85,56.86,56.85,56.86,5700.0,45.1828,45.1907,45.1828,45.1907,5700.0
2014-01-03 11:25:00,56.86,56.87,56.79,56.79,40000.0,45.1907,45.1987,45.1351,45.1351,40000.0
2014-01-03 11:30:00,56.79,56.8,56.78,56.78,22300.0,45.1351,45.143,45.1272,45.1272,22300.0
2014-01-03 11:35:00,56.78,56.8,56.77,56.79,9300.0,45.1272,45.143,45.1192,45.1351,9300.0
2014-01-03 11:40:00,56.78,56.78,56.76,56.76,10400.0,45.1272,45.1272,45.1113,45.1113,10400.0
2014-01-03 11:45:00,56.76,56.77,56.74,56.74,10700.0,45.1113,45.1192,45.0954,45.0954,10700.0
2014-01-03 11:50:00,56.74,56.75,56.73,56.75,2000.0,45.0954,45.1033,45.0874,45.1033,2000.0
2014-01-03 11:55:00,56.74,56.74,56.71,56.71,13400.0,45.0954,45.0954,45.0715,45.0715,13400.0
2014-01-03 12:00:00,56.71,56.71,56.7,56.7,3000.0,45.0715,45.0715,45.0636,45.0636,3000.0
2014-01-03 12:05:00,56.7,56.7,56.68,56.7,5600.0,45.0636,45.0636,45.0477,45.0636,5600.0
2014-01-03 12:10:00,56.71,56.72,56.71,56.71,4500.0,45.0715,45.0795,45.0715,45.0715,4500.0
2014-01-03 12:15:00,56.72,56.72,56.72,56.72,8100.0,45.0795,45.0795,45.0795,45.0795,8100.0
2014-01-03 12:20:00,56.73,56.74,56.73,56.74,3700.0,45.0874,45.0954,45.0874,45.0954,3700.0
2014-01-03 12:25:00,56.74,56.75,56.73,56.75,3300.0,45.0954,45.1033,45.0874,45.1033,3300.0
2014-01-03 12:30:00,56.75,56.76,56.74,56.75,6500.0,45.1033,45.1113,45.0954,45.1033,6500.0
2014-01-03 12:35:00,56.75,56.76,56.75,56.76,10900.0,45.1033,45.1113,45.1033,45.1113,10900.0
2014-01-03 12:40:00,56.77,56.77,56.76,56.77,4100.0,45.1192,45.1192,45.1113,45.1192,4100.0
2014-01-03 12:45:00,56.77,56.78,56.76,56.78,36200.0,45.1192,45.1272,45.1113,45.1272,36200.0
2014-01-03 12:50:00,56.78,56.78,56.78,56.78,3800.0,45.1272,45.1272,45.1272,45.1272,3800.0
2014-01-03 12:55:00,56.77,56.78,56.75,56.75,3700.0,45.1192,45.1272,45.1033,45.1033,3700.0
2014-01-03 13:00:00,56.75,56.76,56.74,56.74,3200.0,45.1033,45.1113,45.0954,45.0954,3200.0
2014-01-03 13:05:00,56.75,56.76,56.74,56.76,3200.0,45.1033,45.1113,45.0954,45.1113,3200.0
2014-01-03 13:10:00,56.76,56.76,56.75,56.76,3200.0,45.1113,45.1113,45.1033,45.1113,3200.0
2014-01-03 13:15:00,56.75,56.76,56.73,56.75,6800.0,45.1033,45.1113,45.0874,45.1033,6800.0
2014-01-03 13:20:00,56.76,56.76,56.75,56.76,1500.0,45.1113,45.1113,45.1033,45.1113,1500.0
2014-01-03 13:25:00,56.76,56.77,56.76,56.77,2200.0,45.1113,45.1192,45.1113,45.1192,2200.0
2014-01-03 13:30:00,56.76,56.76,56.72,56.72,1900.0,45.1113,45.1113,45.0795,45.0795,1900.0
2014-01-03 13:35:00,56.72,56.73,56.72,56.73,2000.0,45.0795,45.0874,45.0795,45.0874,2000.0
2014-01-03 13:40:00,56.73,56.74,56.72,56.73,6600.0,45.0874,45.0954,45.0795,45.0874,6600.0
2014-01-03 13:45:00,56.73,56.74,56.73,56.73,1200.0,45.0874,45.0954,45.0874,45.0874,1200.0
2014-01-03 13:50:00,56.74,56.75,56.74,56.75,3300.0,45.0954,45.1033,45.0954,45.1033,3300.0
2014-01-03 13:55:00,56.75,56.75,56.74,56.75,1800.0,45.1033,45.1033,45.0954,45.1033,1800.0
2014-01-03 14:00:00,56.75,56.78,56.75,56.78,8100.0,45.1033,45.1272,45.1033,45.1272,8100.0
2014-01-03 14:05:00,56.78,56.78,56.76,56.76,2600.0,45.1272,45.1272,45.1113,45.1113,2600.0
2014-01-03 14:10:00,56.76,56.78,56.75,56.78,6500.0,45.1113,45.1272,45.1033,45.1272,6500.0
2014-01-03 14:15:00,56.79,56.79,56.78,56.78,4200.0,45.1351,45.1351,45.1272,45.1272,4200.0
2014-01-03 14:20:00,56.77,56.78,56.77,56.78,700.0,45.1192,45.1272,45.1192,45.1272,700.0
2014-01-03 14:25:00,56.78,56.79,56.78,56.78,4500.0,45.1272,45.1351,45.1272,45.1272,4500.0
2014-01-03 14:30:00,56.78,56.81,56.77,56.78,6000.0,45.1272,45.151,45.1192,45.1272,6000.0
2014-01-03 14:35:00,56.78,56.8,56.78,56.8,2900.0,45.1272,45.143,45.1272,45.143,2900.0
2014-01-03 14:40:00,56.8,56.81,56.8,56.81,6600.0,45.143,45.151,45.143,45.151,6600.0
2014-01-03 14:45:00,56.82,56.88,56.82,56.88,2300.0,45.1589,45.2066,45.1589,45.2066,2300.0
2014-01-03 14:50:00,56.88,56.89,56.88,56.89,3800.0,45.2066,45.2146,45.2066,45.2146,3800.0
2014-01-03 14:55:00,56.89,56.9,56.85,56.86,62700.0,45.2146,45.2225,45.1828,45.1907,62700.0
2014-01-03 15:00:00,56.86,56.87,56.84,56.85,6400.0,45.1907,45.1987,45.1748,45.1828,6400.0
2014-01-03 15:05:00,56.85,56.85,56.83,56.85,7000.0,45.1828,45.1828,45.1669,45.1828,7000.0
2014-01-03 15:10:00,56.85,56.91,56.85,56.9,9500.0,45.1828,45.2305,45.1828,45.2225,9500.0
2014-01-03 15:15:00,56.89,56.89,56.88,56.88,800.0,45.2146,45.2146,45.2066,45.2066,800.0
2014-01-03 15:20:00,56.88,56.89,56.87,56.89,13300.0,45.2066,45.2146,45.1987,45.2146,13300.0
2014-01-03 15:25:00,56.88,56.89,56.86,56.87,5900.0,45.2066,45.2146,45.1907,45.1987,5900.0
2014-01-03 15:30:00,56.87,56.89,56.87,56.89,8200.0,45.1987,45.2146,45.1987,45.2146,8200.0
2014-01-03 15:35:00,56.88,56.88,56.87,56.87,5700.0,45.2066,45.2066,45.1987,45.1987,5700.0
2014-01-03 15:40:00,56.87,56.87,56.82,56.84,9200.0,45.1987,45.1987,45.1589,45.1748,9200.0
2014-01-03 15:45:00,56.83,56.84,56.82,56.84,62300.0,45.1669,45.1748,45.1589,45.1748,62300.0
2014-01-03 15:50:00,56.84,56.84,56.79,56.79,36500.0,45.1748,45.1748,45.1351,45.1351,36500.0
2014-01-03 15:55:00,56.79,56.8,56.77,56.77,44300.0,45.1351,45.143,45.1192,45.1192,44300.0
2014-01-06 09:30:00,56.85,56.87,56.8,56.85,25800.0,45.1828,45.1987,45.143,45.1828,25800.0
2014-01-06 09:35:00,56.85,56.85,56.78,56.78,13100.0,45.1828,45.1828,45.1272,45.1272,13100.0
2014-01-06 09:40:00,56.78,56.78,56.7,56.73,8200.0,45.1272,45.1272,45.0636,45.0874,8200.0
2014-01-06 09:45:00,56.72,56.75,56.7,56.72,7000.0,45.0795,45.1033,45.0636,45.0795,7000.0
2014-01-06 09:50:00,56.72,56.74,56.69,56.73,7400.0,45.0795,45.0954,45.0556,45.0874,7400.0
2014-01-06 09:55:00,56.73,56.75,56.73,56.75,2600.0,45.0874,45.1033,45.0874,45.1033,2600.0
2014-01-06 10:00:00,56.74,56.76,56.7,56.74,17200.0,45.0954,45.1113,45.0636,45.0954,17200.0
2014-01-06 10:05:00,56.75,56.77,56.73,56.76,28300.0,45.1033,45.1192,45.0874,45.1113,28300.0
2014-01-06 10:10:00,56.74,56.78,56.73,56.75,7200.0,45.0954,45.1272,45.0874,45.1033,7200.0
2014-01-06 10:15:00,56.73,56.78,56.72,56.78,6000.0,45.0874,45.1272,45.0795,45.1272,6000.0
2014-01-06 10:20:00,56.78,56.8,56.78,56.8,7700.0,45.1272,45.143,45.1272,45.143,7700.0
2014-01-06 10:25:00,56.79,56.79,56.75,56.76,6800.0,45.1351,45.1351,45.1033,45.1113,6800.0
2014-01-06 10:30:00,56.79,56.79,56.77,56.78,5700.0,45.1351,45.1351,45.1192,45.1272,5700.0
2014-01-06 10:35:00,56.77,56.78,56.75,56.75,2400.0,45.1192,45.1272,45.1033,45.1033,2400.0
2014-01-06 10:40:00,56.75,56.76,56.73,56.75,12400.0,45.1033,45.1113,45.0874,45.1033,12400.0
2014-01-06 10:45:00,56.73,56.74,56.7,56.72,6100.0,45.0874,45.0954,45.0636,45.0795,6100.0
2014-01-06 10:50:00,56.71,56.75,56.71,56.75,5300.0,45.0715,45.1033,45.0715,45.1033,5300.0
2014-01-06 10:55:00,56.75,56.75,56.68,56.68,13200.0,45.1033,45.1033,45.0477,45.0477,13200.0
2014-01-06 11:00:00,56.67,56.71,56.67,56.69,5300.0,45.0397,45.0715,45.0397,45.0556,5300.0
2014-01-06 11:05:00,56.69,56.7,56.68,56.69,3600.0,45.0556,45.0636,45.0477,45.0556,3600.0
2014-01-06 11:10:00,56.68,56.68,56.62,56.64,9000.0,45.0477,45.0477,45.0,45.0159,9000.0
2014-01-06 11:15:00,56.64,56.65,56.57,56.58,12900.0,45.0159,45.0238,44.9603,44.9682,12900.0
2014-01-06 11:20:00,56.58,56.6,56.58,56.58,17500.0,44.9682,44.9841,44.9682,44.9682,17500.0
2014-01-06 11:25:00,56.58,56.62,56.57,56.61,13100.0,44.9682,45.0,44.9603,44.992,13100.0
2014-01-06 11:30:00,56.61,56.62,56.6,56.61,43700.0,44.992,45.0,44.9841,44.992,43700.0
2014-01-06 11:35:00,56.6,56.6,56.57,56.58,6800.0,44.9841,44.9841,44.9603,44.9682,6800.0
2014-01-06 11:40:00,56.6,56.61,56.58,56.59,13400.0,44.9841,44.992,44.9682,44.9761,13400.0
2014-01-06 11:45:00,56.59,56.59,56.57,56.58,800.0,44.9761,44.9761,44.9603,44.9682,800.0
2014-01-06 11:50:00,56.6,56.62,56.6,56.62,2200.0,44.9841,45.0,44.9841,45.0,2200.0
2014-01-06 11:55:00,56.63,56.66,56.63,56.65,448100.0,45.0079,45.0318,45.0079,45.0238,448100.0
2014-01-06 12:00:00,56.66,56.66,56.62,56.63,15200.0,45.0318,45.0318,45.0,45.0079,15200.0
2014-01-06 12:05:00,56.64,56.67,56.64,56.65,47800.0,45.0159,45.0397,45.0159,45.0238,47800.0
2014-01-06 12:10:00,56.65,56.65,56.64,56.64,2700.0,45.0238,45.0238,45.0159,45.0159,2700.0
2014-01-06 12:15:00,56.64,56.65,56.63,56.64,13800.0,45.0159,45.0238,45.0079,45.0159,13800.0
2014-01-06 12:20:00,56.65,56.66,56.65,56.65,7300.0,45.0238,45.0318,45.0238,45.0238,7300.0
2014-01-06 12:25:00,56.65,56.65,56.62,56.62,2500.0,45.0238,45.0238,45.0,45.0,2500.0
2014-01-06 12:30:00,56.61,56.61,56.58,56.6,3700.0,44.992,44.992,44.9682,44.9841,3700.0
2014-01-06 12:35:00,56.6,56.61,56.6,56.6,166700.0,44.9841,44.992,44.9841,44.9841,166700.0
2014-01-06 12:40:00,56.6,56.6,56.58,56.6,18300.0,44.9841,44.9841,44.9682,44.9841,18300.0
2014-01-06 12:45:00,56.6,56.61,56.6,56.6,3800.0,44.9841,44.992,44.9841,44.9841,3800.0
2014-01-06 12:50:00,56.61,56.65,56.61,56.65,12300.0,44.992,45.0238,44.992,45.0238,12300.0
2014-01-06 12:55:00,56.65,56.65,56.64,56.64,14600.0,45.0238,45.0238,45.0159,45.0159,14600.0
2014-01-06 13:00:00,56.64,56.64,56.63,56.63,3800.0,45.0159,45.0159,45.0079,45.0079,3800.0
2014-01-06 13:05:00,56.63,56.64,56.62,56.62,3900.0,45.0079,45.0159,45.0,45.0,3900.0
2014-01-06 13:10:00,56.62,56.62,56.6,56.61,3700.0,45.0,45.0,44.9841,44.992,3700.0
2014-01-06 13:15:00,56.62,56.65,56.62,56.65,6500.0,45.0,45.0238,45.0,45.0238,6500.0
2014-01-06 13:20:00,56.65,56.65,56.64,56.64,2700.0,45.0238,45.0238,45.0159,45.0159,2700.0
2014-01-06 13:25:00,56.64,56.65,56.63,56.64,1700.0,45.0159,45.0238,45.0079,45.0159,1700.0
2014-01-06 13:30:00,56.64,56.64,56.62,56.62,1700.0,45.0159,45.0159,45.0,45.0,1700.0
2014-01-06 13:35:00,56.63,56.65,56.63,56.65,900.0,45.0079,45.0238,45.0079,45.0238,900.0
2014-01-06 13:40:00,56.66,56.66,56.64,56.64,4600.0,45.0318,45.0318,45.0159,45.0159,4600.0
2014-01-06 13:45:00,56.64,56.64,56.62,56.63,1500.0,45.0159,45.0159,45.0,45.0079,1500.0
2014-01-06 13:50:00,56.63,56.73,56.63,56.71,23700.0,45.0079,45.0874,45.0079,45.0715,23700.0
2014-01-06 13:55:00,56.7,56.75,56.7,56.73,18100.0,45.0636,45.1033,45.0636,45.0874,18100.0
2014-01-06 14:00:00,56.72,56.73,56.71,56.72,2300.0,45.0795,45.0874,45.0715,45.0795,2300.0
2014-01-06 14:05:00,56.72,56.72,56.68,56.68,1900.0,45.0795,45.0795,45.0477,45.0477,1900.0
2014-01-06 14:10:00,56.68,56.73,56.68,56.7,13800.0,45.0477,45.0874,45.0477,45.0636,13800.0
2014-01-06 14:15:00,56.7,56.7,56.67,56.67,3300.0,45.0636,45.0636,45.0397,45.0397,3300.0
2014-01-06 14:20:00,56.67,56.7,56.66,56.7,13300.0,45.0397,45.0636,45.0318,45.0636,13300.0
2014-01-06 14:25:00,56.69,56.69,56.66,56.67,4400.0,45.0556,45.0556,45.0318,45.0397,4400.0
2014-01-06 14:30:00,56.68,56.69,56.67,56.69,3200.0,45.0477,45.0556,45.0397,45.0556,3200.0
2014-01-06 14:35:00,56.69,56.72,56.69,56.72,4100.0,45.0556,45.0795,45.0556,45.0795,4100.0
2014-01-06 14:40:00,56.72,56.74,56.71,56.73,5000.0,45.0795,45.0954,45.0715,45.0874,5000.0
2014-01-06 14:45:00,56.73,56.74,56.71,56.71,7400.0,45.0874,45.0954,45.0715,45.0715,7400.0
2014-01-06 14:50:00,56.72,56.74,56.71,56.71,3800.0,45.0795,45.0954,45.0715,45.0715,3800.0
2014-01-06 14:55:00,56.72,56.74,56.71,56.72,4900.0,45.0795,45.0954,45.0715,45.0795,4900.0
2014-01-06 15:00:00,56.72,56.72,56.69,56.69,5900.0,45.0795,45.0795,45.0556,45.0556,5900.0
2014-01-06 15:05:00,56.69,56.7,56.66,56.69,8600.0,45.0556,45.0636,45.0318,45.0556,8600.0
2014-01-06 15:10:00,56.69,56.71,56.69,56.7,4800.0,45.0556,45.0715,45.0556,45.0636,4800.0
2014-01-06 15:15:00,56.71,56.73,56.7,56.71,9300.0,45.0715,45.0874,45.0636,45.0715,9300.0
2014-01-06 15:20:00,56.72,56.72,56.69,56.71,4400.0,45.0795,45.0795,45.0556,45.0715,4400.0
2014-01-06 15:25:00,56.7,56.72,56.68,56.72,20800.0,45.0636,45.0795,45.0477,45.0795,20800.0
2014-01-06 15:30:00,56.71,56.71,56.65,56.65,16200.0,45.0715,45.0715,45.0238,45.0238,16200.0
2014-01-06 15:35:00,56.65,56.66,56.63,56.66,7700.0,45.0238,45.0318,45.0079,45.0318,7700.0
2014-01-06 15:40:00,56.65,56.67,56.65,56.66,6400.0,45.0238,45.0397,45.0238,45.0318,6400.0
2014-01-06 15:45:00,56.67,56.69,56.67,56.67,17800.0,45.0397,45.0556,45.0397,45.0397,17800.0
2014-01-06 15:50:00,56.67,56.67,56.64,56.67,45300.0,45.0397,45.0397,45.0159,45.0397,45300.0
2014-01-06 15:55:00,56.66,56.67,56.6,56.61,31600.0,45.0318,45.0397,44.9841,44.992,31600.0
2014-01-07 09:30:00,56.77,56.86,56.77,56.82,7200.0,45.1192,45.1907,45.1192,45.1589,7200.0
2014-01-07 09:35:00,56.82,56.86,56.82,56.86,2900.0,45.1589,45.1907,45.1589,45.1907,2900.0
2014-01-07 09:40:00,56.86,56.89,56.84,56.87,18100.0,45.1907,45.2146,45.1748,45.1987,18100.0
2014-01-07 09:45:00,56.87,56.9,56.87,56.87,12300.0,45.1987,45.2225,45.1987,45.1987,12300.0
2014-01-07 09:50:00,56.88,56.9,56.87,56.89,5400.0,45.2066,45.2225,45.1987,45.2146,5400.0
2014-01-07 09:55:00,56.9,56.91,56.88,56.89,387100.0,45.2225,45.2305,45.2066,45.2146,387100.0
2014-01-07 10:00:00,56.9,56.91,56.85,56.86,566000.0,45.2225,45.2305,45.1828,45.1907,566000.0
2014-01-07 10:05:00,56.86,56.87,56.86,56.86,5100.0,45.1907,45.1987,45.1907,45.1907,5100.0
2014-01-07 10:10:00,56.86,56.87,56.84,56.85,268400.0,45.1907,45.1987,45.1748,45.1828,268400.0
2014-01-07 10:15:00,56.85,56.86,56.85,56.86,8700.0,45.1828,45.1907,45.1828,45.1907,8700.0
2014-01-07 10:20:00,56.86,56.89,56.86,56.88,3200.0,45.1907,45.2146,45.1907,45.2066,3200.0
2014-01-07 10:25:00,56.9,56.9,56.88,56.9,35000.0,45.2225,45.2225,45.2066,45.2225,35000.0
2014-01-07 10:30:00,56.9,56.92,56.9,56.91,112900.0,45.2225,45.2384,45.2225,45.2305,112900.0
2014-01-07 10:35:00,56.91,56.91,56.89,56.91,160000.0,45.2305,45.2305,45.2146,45.2305,160000.0
2014-01-07 10:40:00,56.93,56.95,56.93,56.95,315000.0,45.2464,45.2623,45.2464,45.2623,315000.0
2014-01-07 10:45:00,56.94,56.95,56.92,56.92,16500.0,45.2543,45.2623,45.2384,45.2384,16500.0
2014-01-07 10:50:00,56.93,56.93,56.92,56.93,26300.0,45.2464,45.2464,45.2384,45.2464,26300.0
2014-01-07 10:55:00,56.91,56.91,56.89,56.91,17900.0,45.2305,45.2305,45.2146,45.2305,17900.0
2014-01-07 11:00:00,56.92,56.92,56.89,56.9,3400.0,45.2384,45.2384,45.2146,45.2225,3400.0
2014-01-07 11:05:00,56.89,56.89,56.88,56.89,2700.0,45.2146,45.2146,45.2066,45.2146,2700.0
2014-01-07 11:10:00,56.89,56.9,56.88,56.89,2300.0,45.2146,45.2225,45.2066,45.2146,2300.0
2014-01-07 11:15:00,56.89,56.91,56.89,56.91,1700.0,45.2146,45.2305,45.2146,45.2305,1700.0
2014-01-07 11:20:00,56.92,56.92,56.9,56.9,1400.0,45.2384,45.2384,45.2225,45.2225,1400.0
2014-01-07 11:25:00,56.89,56.9,56.88,56.89,9200.0,45.2146,45.2225,45.2066,45.2146,9200.0
2014-01-07 11:30:00,56.88,56.89,56.88,56.89,5700.0,45.2066,45.2146,45.2066,45.2146,5700.0
2014-01-07 11:35:00,56.88,56.89,56.88,56.89,1300.0,45.2066,45.2146,45.2066,45.2146,1300.0
2014-01-07 11:40:00,56.88,56.88,56.88,56.88,4700.0,45.2066,45.2066,45.2066,45.2066,4700.0
2014-01-07 11:45:00,56.88,56.88,56.86,56.88,5400.0,45.2066,45.2066,45.1907,45.2066,5400.0
2014-01-07 11:50:00,56.87,56.87,56.85,56.86,12500.0,45.1987,45.1987,45.1828,45.1907,12500.0
2014-01-07 11:55:00,56.86,56.86,56.85,56.85,1100.0,45.1907,45.1907,45.1828,45.1828,1100.0
2014-01-07 12:00:00,56.86,56.86,56.84,56.85,3300.0,45.1907,45.1907,45.1748,45.1828,3300.0
2014-01-07 12:05:00,56.86,56.88,56.85,56.85,2300.0,45.1907,45.2066,45.1828,45.1828,2300.0
2014-01-07 12:10:00,56.84,56.86,56.84,56.86,10300.0,45.1748,45.1907,45.1748,45.1907,10300.0
2014-01-07 12:15:00,56.86,56.86,56.85,56.86,5500.0,45.1907,45.1907,45.1828,45.1907,5500.0
2014-01-07 12:20:00,56.87,56.87,56.86,56.86,3100.0,45.1987,45.1987,45.1907,45.1907,3100.0
2014-01-07 12:25:00,56.87,56.87,56.86,56.86,1600.0,45.1987,45.1987,45.1907,45.1907,1600.0
2014-01-07 12:30:00,56.87,56.9,56.87,56.89,26900.0,45.1987,45.2225,45.1987,45.2146,26900.0
2014-01-07 12:35:00,56.89,56.9,56.88,56.9,23600.0,45.2146,45.2225,45.2066,45.2225,23600.0
2014-01-07 12:40:00,56.89,56.9,56.87,56.9,10200.0,45.2146,45.2225,45.1987,45.2225,10200.0
2014-01-07 12:45:00,56.91,56.91,56.9,56.9,5500.0,45.2305,45.2305,45.2225,45.2225,5500.0
2014-01-07 12:50:00,56.89,56.91,56.89,56.91,4000.0,45.2146,45.2305,45.2146,45.2305,4000.0
2014-01-07 12:55:00,56.9,56.91,56.9,56.91,3300.0,45.2225,45.2305,45.2225,45.2305,3300.0
2014-01-07 13:00:00,56.91,56.91,56.89,56.89,2000.0,45.2305,45.2305,45.2146,45.2146,2000.0
2014-01-07 13:05:00,56.89,56.91,56.89,56.9,6000.0,45.2146,45.2305,45.2146,45.2225,6000.0
2014-01-07 13:10:00,56.9,56.9,56.89,56.9,10200.0,45.2225,45.2225,45.2146,45.2225,10200.0
2014-01-07 13:15:00,56.9,56.9,56.88,56.9,5800.0,45.2225,45.2225,45.2066,45.2225,5800.0
2014-01-07 13:20:00,56.89,56.9,56.89,56.89,5900.0,45.2146,45.2225,45.2146,45.2146,5900.0
2014-01-07 13:25:00,56.9,56.9,56.89,56.89,1000.0,45.2225,45.2225,45.2146,45.2146,1000.0
2014-01-07 13:30:00,56.9,56.9,56.89,56.9,2400.0,45.2225,45.2225,45.2146,45.2225,2400.0
2014-01-07 13:35:00,56.89,56.92,56.89,56.92,17200.0,45.2146,45.2384,45.2146,45.2384,17200.0
2014-01-07 13:40:00,56.92,56.92,56.91,56.92,15000.0,45.2384,45.2384,45.2305,45.2384,15000.0
2014-01-07 13:45:00,56.92,56.92,56.9,56.9,3900.0,45.2384,45.2384,45.2225,45.2225,3900.0
2014-01-07 13:50:00,56.9,56.9,56.85,56.85,4400.0,45.2225,45.2225,45.1828,45.1828,4400.0
2014-01-07 13:55:00,56.85,56.86,56.84,56.85,4800.0,45.1828,45.1907,45.1748,45.1828,4800.0
2014-01-07 14:00:00,56.84,56.85,56.8,56.8,7800.0,45.1748,45.1828,45.143,45.143,7800.0
2014-01-07 14:05:00,56.82,56.83,56.8,56.8,3500.0,45.1589,45.1669,45.143,45.143,3500.0
2014-01-07 14:10:00,56.8,56.81,56.8,56.81,3400.0,45.143,45.151,45.143,45.151,3400.0
2014-01-07 14:15:00,56.82,56.82,56.8,56.81,1600.0,45.1589,45.1589,45.143,45.151,1600.0
2014-01-07 14:20:00,56.8,56.82,56.8,56.82,4800.0,45.143,45.1589,45.143,45.1589,4800.0
2014-01-07 14:25:00,56.81,56.87,56.81,56.86,3900.0,45.151,45.1987,45.151,45.1907,3900.0
2014-01-07 14:30:00,56.86,56.9,56.86,56.9,2000.0,45.1907,45.2225,45.1907,45.2225,2000.0
2014-01-07 14:35:00,56.9,56.9,56.88,56.89,3900.0,45.2225,45.2225,45.2066,45.2146,3900.0
2014-01-07 14:40:00,56.89,56.9,56.89,56.89,1300.0,45.2146,45.2225,45.2146,45.2146,1300.0
2014-01-07 14:45:00,56.89,56.89,56.88,56.88,1700.0,45.2146,45.2146,45.2066,45.2066,1700.0
2014-01-07 14:50:00,56.88,56.88,56.87,56.88,4800.0,45.2066,45.2066,45.1987,45.2066,4800.0
2014-01-07 14:55:00,56.89,56.89,56.87,56.88,3700.0,45.2146,45.2146,45.1987,45.2066,3700.0
2014-01-07 15:00:00,56.89,56.9,56.89,56.9,1500.0,45.2146,45.2225,45.2146,45.2225,1500.0
2014-01-07 15:05:00,56.9,56.91,56.89,56.9,3300.0,45.2225,45.2305,45.2146,45.2225,3300.0
2014-01-07 15:10:00,56.91,56.91,56.89,56.9,7000.0,45.2305,45.2305,45.2146,45.2225,7000.0
2014-01-07 15:15:00,56.9,56.91,56.89,56.91,12500.0,45.2225,45.2305,45.2146,45.2305,12500.0
2014-01-07 15:20:00,56.92,56.92,56.89,56.9,2200.0,45.2384,45.2384,45.2146,45.2225,2200.0
2014-01-07 15:25:00,56.9,56.91,56.9,56.91,5000.0,45.2225,45.2305,45.2225,45.2305,5000.0
2014-01-07 15:30:00,56.91,56.94,56.91,56.94,37200.0,45.2305,45.2543,45.2305,45.2543,37200.0
2014-01-07 15:35:00,56.94,56.94,56.88,56.89,9800.0,45.2543,45.2543,45.2066,45.2146,9800.0
2014-01-07 15:40:00,56.91,56.94,56.91,56.94,38900.0,45.2305,45.2543,45.2305,45.2543,38900.0
2014-01-07 15:45:00,56.94,56.94,56.92,56.92,4100.0,45.2543,45.2543,45.2384,45.2384,4100.0
2014-01-07 15:50:00,56.92,56.94,56.9,56.9,33600.0,45.2384,45.2543,45.2225,45.2225,33600.0
2014-01-07 15:55:00,56.9,56.9,56.88,56.88,28700.0,45.2225,45.2225,45.2066,45.2066,28700.0
2014-01-08 09:30:00,56.79,56.86,56.79,56.86,23700.0,45.1351,45.1907,45.1351,45.1907,23700.0
2014-01-08 09:35:00,56.86,56.87,56.84,56.87,5200.0,45.1907,45.1987,45.1748,45.1987,5200.0
2014-01-08 09:40:00,56.88,56.88,56.86,56.87,11300.0,45.2066,45.2066,45.1907,45.1987,11300.0
2014-01-08 09:45:00,56.87,56.88,56.76,56.78,25800.0,45.1987,45.2066,45.1113,45.1272,25800.0
2014-01-08 09:50:00,56.77,56.78,56.73,56.78,13400.0,45.1192,45.1272,45.0874,45.1272,13400.0
2014-01-08 09:55:00,56.78,56.81,56.77,56.8,4400.0,45.1272,45.151,45.1192,45.143,4400.0
2014-01-08 10:00:00,56.81,56.85,56.81,56.85,2100.0,45.151,45.1828,45.151,45.1828,2100.0
2014-01-08 10:05:00,56.88,56.89,56.87,56.87,12200.0,45.2066,45.2146,45.1987,45.1987,12200.0
2014-01-08 10:10:00,56.87,56.87,56.85,56.86,4700.0,45.1987,45.1987,45.1828,45.1907,4700.0
2014-01-08 10:15:00,56.85,56.91,56.85,56.91,3200.0,45.1828,45.2305,45.1828,45.2305,3200.0
2014-01-08 10:20:00,56.94,56.96,56.94,56.95,3800.0,45.2543,45.2702,45.2543,45.2623,3800.0
2014-01-08 10:25:00,56.96,56.96,56.94,56.95,3800.0,45.2702,45.2702,45.2543,45.2623,3800.0
2014-01-08 10:30:00,56.95,56.95,56.92,56.93,6400.0,45.2623,45.2623,45.2384,45.2464,6400.0
2014-01-08 10:35:00,56.93,56.97,56.93,56.94,2500.0,45.2464,45.2782,45.2464,45.2543,2500.0
2014-01-08 10:40:00,56.94,56.94,56.91,56.91,16900.0,45.2543,45.2543,45.2305,45.2305,16900.0
2014-01-08 10:45:00,56.9,56.9,56.89,56.89,1100.0,45.2225,45.2225,45.2146,45.2146,1100.0
2014-01-08 10:50:00,56.91,56.93,56.89,56.89,8200.0,45.2305,45.2464,45.2146,45.2146,8200.0
2014-01-08 10:55:00,56.9,56.9,56.89,56.9,5300.0,45.2225,45.2225,45.2146,45.2225,5300.0
2014-01-08 11:00:00,56.9,56.91,56.88,56.88,5700.0,45.2225,45.2305,45.2066,45.2066,5700.0
2014-01-08 11:05:00,56.89,56.89,56.82,56.83,5700.0,45.2146,45.2146,45.1589,45.1669,5700.0
2014-01-08 11:10:00,56.82,56.84,56.82,56.82,5700.0,45.1589,45.1748,45.1589,45.1589,5700.0
2014-01-08 11:15:00,56.81,56.83,56.8,56.81,4600.0,45.151,45.1669,45.143,45.151,4600.0
2014-01-08 11:20:00,56.84,56.84,56.82,56.82,800.0,45.1748,45.1748,45.1589,45.1589,800.0
2014-01-08 11:25:00,56.82,56.83,56.81,56.83,900.0,45.1589,45.1669,45.151,45.1669,900.0
2014-01-08 11:30:00,56.83,56.86,56.83,56.86,2800.0,45.1669,45.1907,45.1669,45.1907,2800.0
2014-01-08 11:35:00,56.88,56.89,56.87,56.89,1800.0,45.2066,45.2146,45.1987,45.2146,1800.0
2014-01-08 11:40:00,56.9,56.92,56.89,56.92,37200.0,45.2225,45.2384,45.2146,45.2384,37200.0
2014-01-08 11:45:00,56.92,56.92,56.9,56.9,3200.0,45.2384,45.2384,45.2225,45.2225,3200.0
2014-01-08 11:50:00,56.9,56.91,56.9,56.91,7600.0,45.2225,45.2305,45.2225,45.2305,7600.0
2014-01-08 11:55:00,56.92,56.93,56.91,56.91,10200.0,45.2384,45.2464,45.2305,45.2305,10200.0
2014-01-08 12:00:00,56.91,56.91,56.9,56.9,5000.0,45.2305,45.2305,45.2225,45.2225,5000.0
2014-01-08 12:05:00,56.9,56.9,56.9,56.9,800.0,45.2225,45.2225,45.2225,45.2225,800.0
2014-01-08 12:10:00,56.89,56.89,56.88,56.88,4800.0,45.2146,45.2146,45.2066,45.2066,4800.0
2014-01-08 12:15:00,56.88,56.89,56.88,56.89,1900.0,45.2066,45.2146,45.2066,45.2146,1900.0
2014-01-08 12:20:00,56.88,56.88,56.87,56.88,1900.0,45.2066,45.2066,45.1987,45.2066,1900.0
2014-01-08 12:25:00,56.87,56.87,56.86,56.86,800.0,45.1987,45.1987,45.1907,45.1907,800.0
2014-01-08 12:30:00,56.85,56.85,56.85,56.85,100.0,45.1828,45.1828,45.1828,45.1828,100.0
2014-01-08 12:35:00,56.84,56.84,56.84,56.84,300.0,45.1748,45.1748,45.1748,45.1748,300.0
2014-01-08 12:40:00,56.84,56.84,56.83,56.84,900.0,45.1748,45.1748,45.1669,45.1748,900.0
2014-01-08 12:45:00,56.85,56.86,56.83,56.85,12400.0,45.1828,45.1907,45.1669,45.1828,12400.0
2014-01-08 12:50:00,56.85,56.86,56.85,56.86,8100.0,45.1828,45.1907,45.1828,45.1907,8100.0
2014-01-08 12:55:00,56.86,56.86,56.84,56.85,9000.0,45.1907,45.1907,45.1748,45.1828,9000.0
2014-01-08 13:00:00,56.86,56.86,56.84,56.85,3200.0,45.1907,45.1907,45.1748,45.1828,3200.0
2014-01-08 13:05:00,56.85,56.88,56.84,56.88,12100.0,45.1828,45.2066,45.1748,45.2066,12100.0
2014-01-08 13:10:00,56.88,56.88,56.87,56.87,4600.0,45.2066,45.2066,45.1987,45.1987,4600.0
2014-01-08 13:15:00,56.87,56.87,56.81,56.82,5600.0,45.1987,45.1987,45.151,45.1589,5600.0
2014-01-08 13:20:00,56.82,56.83,56.81,56.83,7200.0,45.1589,45.1669,45.151,45.1669,7200.0
2014-01-08 13:25:00,56.84,56.86,56.84,56.86,1800.0,45.1748,45.1907,45.1748,45.1907,1800.0
2014-01-08 13:30:00,56.87,56.88,56.87,56.88,2200.0,45.1987,45.2066,45.1987,45.2066,2200.0
2014-01-08 13:35:00,56.88,56.88,56.85,56.86,4900.0,45.2066,45.2066,45.1828,45.1907,4900.0
2014-01-08 13:40:00,56.86,56.89,56.86,56.87,3700.0,45.1907,45.2146,45.1907,45.1987,3700.0
2014-01-08 13:45:00,56.85,56.87,56.85,56.87,5600.0,45.1828,45.1987,45.1828,45.1987,5600.0
2014-01-08 13:50:00,56.87,56.9,56.87,56.9,2600.0,45.1987,45.2225,45.1987,45.2225,2600.0
2014-01-08 13:55:00,56.89,56.89,56.87,56.87,21500.0,45.2146,45.2146,45.1987,45.1987,21500.0
2014-01-08 14:00:00,56.89,56.9,56.82,56.89,12900.0,45.2146,45.2225,45.1589,45.2146,12900.0
2014-01-08 14:05:00,56.9,56.9,56.78,56.79,8300.0,45.2225,45.2225,45.1272,45.1351,8300.0
2014-01-08 14:10:00,56.78,56.84,56.77,56.83,5900.0,45.1272,45.1748,45.1192,45.1669,5900.0
2014-01-08 14:15:00,56.83,56.87,56.82,56.84,3500.0,45.1669,45.1987,45.1589,45.1748,3500.0
2014-01-08 14:20:00,56.86,56.88,56.82,56.83,3100.0,45.1907,45.2066,45.1589,45.1669,3100.0
2014-01-08 14:25:00,56.85,56.86,56.83,56.84,2400.0,45.1828,45.1907,45.1669,45.1748,2400.0
2014-01-08 14:30:00,56.83,56.86,56.81,56.86,7200.0,45.1669,45.1907,45.151,45.1907,7200.0
2014-01-08 14:35:00,56.85,56.85,56.83,56.84,2100.0,45.1828,45.1828,45.1669,45.1748,2100.0
2014-01-08 14:40:00,56.82,56.84,56.81,56.82,3300.0,45.1589,45.1748,45.151,45.1589,3300.0
2014-01-08 14:45:00,56.82,56.82,56.8,56.8,3400.0,45.1589,45.1589,45.143,45.143,3400.0
2014-01-08 14:50:00,56.81,56.83,56.81,56.82,2600.0,45.151,45.1669,45.151,45.1589,2600.0
2014-01-08 14:55:00,56.81,56.81,56.79,56.81,21800.0,45.151,45.151,45.1351,45.151,21800.0
2014-01-08 15:00:00,56.84,56.84,56.82,56.83,1000.0,45.1748,45.1748,45.1589,45.1669,1000.0
2014-01-08 15:05:00,56.83,56.84,56.79,56.8,2500.0,45.1669,45.1748,45.1351,45.143,2500.0
2014-01-08 15:10:00,56.8,56.8,56.8,56.8,600.0,45.143,45.143,45.143,45.143,600.0
2014-01-08 15:15:00,56.8,56.8,56.77,56.77,1100.0,45.143,45.143,45.1192,45.1192,1100.0
2014-01-08 15:20:00,56.76,56.77,56.74,56.76,15200.0,45.1113,45.1192,45.0954,45.1113,15200.0
2014-01-08 15:25:00,56.76,56.76,56.73,56.73,7200.0,45.1113,45.1113,45.0874,45.0874,7200.0
2014-01-08 15:30:00,56.73,56.78,56.73,56.77,4000.0,45.0874,45.1272,45.0874,45.1192,4000.0
2014-01-08 15:35:00,56.77,56.81,56.77,56.81,5900.0,45.1192,45.151,45.1192,45.151,5900.0
2014-01-08 15:40:00,56.8,56.81,56.79,56.81,1600.0,45.143,45.151,45.1351,45.151,1600.0
2014-01-08 15:45:00,56.82,56.86,56.82,56.86,13000.0,45.1589,45.1907,45.1589,45.1907,13000.0
2014-01-08 15:50:00,56.86,56.87,56.83,56.83,4500.0,45.1907,45.1987,45.1669,45.1669,4500.0
2014-01-08 15:55:00,56.85,56.87,56.83,56.87,21700.0,45.1828,45.1987,45.1669,45.1987,21700.0
2014-01-09 09:30:00,57.01,57.01,56.89,56.9,15100.0,45.31,45.31,45.2146,45.2225,15100.0
2014-01-09 09:35:00,56.92,56.92,56.89,56.89,1900.0,45.2384,45.2384,45.2146,45.2146,1900.0
2014-01-09 09:40:00,56.87,56.87,56.86,56.87,1700.0,45.1987,45.1987,45.1907,45.1987,1700.0
2014-01-09 09:45:00,56.87,56.88,56.85,56.88,5100.0,45.1987,45.2066,45.1828,45.2066,5100.0
2014-01-09 09:50:00,56.85,56.86,56.83,56.85,1000.0,45.1828,45.1907,45.1669,45.1828,1000.0
2014-01-09 09:55:00,56.85,56.87,56.85,56.86,1500.0,45.1828,45.1987,45.1828,45.1907,1500.0
2014-01-09 10:00:00,56.89,56.92,56.88,56.89,6400.0,45.2146,45.2384,45.2066,45.2146,6400.0
2014-01-09 10:05:00,56.89,56.91,56.82,56.82,8200.0,45.2146,45.2305,45.1589,45.1589,8200.0
2014-01-09 10:10:00,56.81,56.84,56.8,56.83,19600.0,45.151,45.1748,45.143,45.1669,19600.0
2014-01-09 10:15:00,56.82,56.82,56.78,56.8,7200.0,45.1589,45.1589,45.1272,45.143,7200.0
2014-01-09 10:20:00,56.8,56.81,56.79,56.8,4800.0,45.143,45.151,45.1351,45.143,4800.0
2014-01-09 10:25:00,56.8,56.8,56.78,56.79,9400.0,45.143,45.143,45.1272,45.1351,9400.0
2014-01-09 10:30:00,56.79,56.8,56.77,56.78,3700.0,45.1351,45.143,45.1192,45.1272,3700.0
2014-01-09 10:35:00,56.77,56.8,56.77,56.8,4300.0,45.1192,45.143,45.1192,45.143,4300.0
2014-01-09 10:40:00,56.79,56.8,56.7,56.7,19400.0,45.1351,45.143,45.0636,45.0636,19400.0
2014-01-09 10:45:00,56.71,56.71,56.63,56.66,10800.0,45.0715,45.0715,45.0079,45.0318,10800.0
2014-01-09 10:50:00,56.65,56.66,56.6,56.64,10200.0,45.0238,45.0318,44.9841,45.0159,10200.0
2014-01-09 10:55:00,56.63,56.65,56.6,56.65,10000.0,45.0079,45.0238,44.9841,45.0238,10000.0
2014-01-09 11:00:00,56.63,56.64,56.62,56.63,9200.0,45.0079,45.0159,45.0,45.0079,9200.0
2014-01-09 11:05:00,56.63,56.63,56.55,56.55,9300.0,45.0079,45.0079,44.9444,44.9444,9300.0
2014-01-09 11:10:00,56.53,56.58,56.53,56.57,12100.0,44.9285,44.9682,44.9285,44.9603,12100.0
2014-01-09 11:15:00,56.56,56.59,56.55,56.59,5200.0,44.9523,44.9761,44.9444,44.9761,5200.0
2014-01-09 11:20:00,56.59,56.61,56.57,56.61,18300.0,44.9761,44.992,44.9603,44.992,18300.0
2014-01-09 11:25:00,56.61,56.63,56.6,56.61,24200.0,44.992,45.0079,44.9841,44.992,24200.0
2014-01-09 11:30:00,56.61,56.61,56.59,56.6,5900.0,44.992,44.992,44.9761,44.9841,5900.0
2014-01-09 11:35:00,56.59,56.64,56.59,56.64,1900.0,44.9761,45.0159,44.9761,45.0159,1900.0
2014-01-09 11:40:00,56.65,56.65,56.64,56.65,5000.0,45.0238,45.0238,45.0159,45.0238,5000.0
2014-01-09 11:45:00,56.65,56.65,56.63,56.64,26000.0,45.0238,45.0238,45.0079,45.0159,26000.0
2014-01-09 11:50:00,56.66,56.66,56.64,56.65,5700.0,45.0318,45.0318,45.0159,45.0238,5700.0
2014-01-09 11:55:00,56.65,56.66,56.64,56.65,3000.0,45.0238,45.0318,45.0159,45.0238,3000.0
2014-01-09 12:00:00,56.66,56.66,56.65,56.66,3700.0,45.0318,45.0318,45.0238,45.0318,3700.0
2014-01-09 12:05:00,56.66,56.67,56.66,56.67,1800.0,45.0318,45.0397,45.0318,45.0397,1800.0
2014-01-09 12:10:00,56.67,56.67,56.66,56.67,1300.0,45.0397,45.0397,45.0318,45.0397,1300.0
2014-01-09 12:15:00,56.67,56.67,56.67,56.67,500.0,45.0397,45.0397,45.0397,45.0397,500.0
2014-01-09 12:20:00,56.67,56.69,56.67,56.69,4600.0,45.0397,45.0556,45.0397,45.0556,4600.0
2014-01-09 12:25:00,56.7,56.7,56.69,56.7,7700.0,45.0636,45.0636,45.0556,45.0636,7700.0
2014-01-09 12:30:00,56.7,56.72,56.7,56.72,14700.0,45.0636,45.0795,45.0636,45.0795,14700.0
2014-01-09 12:35:00,56.73,56.75,56.72,56.74,15800.0,45.0874,45.1033,45.0795,45.0954,15800.0
2014-01-09 12:40:00,56.73,56.75,56.73,56.75,3000.0,45.0874,45.1033,45.0874,45.1033,3000.0
2014-01-09 12:45:00,56.74,56.74,56.72,56.72,9100.0,45.0954,45.0954,45.0795,45.0795,9100.0
2014-01-09 12:50:00,56.73,56.73,56.69,56.73,217700.0,45.0874,45.0874,45.0556,45.0874,217700.0
2014-01-09 12:55:00,56.72,56.76,56.72,56.76,5300.0,45.0795,45.1113,45.0795,45.1113,5300.0
2014-01-09 13:00:00,56.76,56.77,56.75,56.75,7700.0,45.1113,45.1192,45.1033,45.1033,7700.0
2014-01-09 13:05:00,56.75,56.76,56.75,56.75,5600.0,45.1033,45.1113,45.1033,45.1033,5600.0
2014-01-09 13:10:00,56.75,56.75,56.73,56.73,800.0,45.1033,45.1033,45.0874,45.0874,800.0
2014-01-09 13:15:00,56.73,56.74,56.72,56.74,1000.0,45.0874,45.0954,45.0795,45.0954,1000.0
2014-01-09 13:20:00,56.74,56.74,56.73,56.73,900.0,45.0954,45.0954,45.0874,45.0874,900.0
2014-01-09 13:25:00,56.73,56.77,56.73,56.75,3900.0,45.0874,45.1192,45.0874,45.1033,3900.0
2014-01-09 13:30:00,56.76,56.76,56.73,56.73,6400.0,45.1113,45.1113,45.0874,45.0874,6400.0
2014-01-09 13:35:00,56.74,56.74,56.7,56.72,6700.0,45.0954,45.0954,45.0636,45.0795,6700.0
2014-01-09 13:40:00,56.72,56.73,56.7,56.71,12400.0,45.0795,45.0874,45.0636,45.0715,12400.0
2014-01-09 13:45:00,56.71,56.71,56.7,56.7,3000.0,45.0715,45.0715,45.0636,45.0636,3000.0
2014-01-09 13:50:00,56.7,56.7,56.68,56.69,2300.0,45.0636,45.0636,45.0477,45.0556,2300.0
2014-01-09 13:55:00,56.69,56.69,56.68,56.68,2600.0,45.0556,45.0556,45.0477,45.0477,2600.0
2014-01-09 14:00:00,56.68,56.68,56.62,56.62,13800.0,45.0477,45.0477,45.0,45.0,13800.0
2014-01-09 14:05:00,56.62,56.64,56.61,56.64,5000.0,45.0,45.0159,44.992,45.0159,5000.0
2014-01-09 14:10:00,56.64,56.67,56.64,56.67,2300.0,45.0159,45.0397,45.0159,45.0397,2300.0
2014-01-09 14:15:00,56.67,56.67,56.65,56.66,2900.0,45.0397,45.0397,45.0238,45.0318,2900.0
2014-01-09 14:20:00,56.65,56.69,56.65,56.69,1200.0,45.0238,45.0556,45.0238,45.0556,1200.0
2014-01-09 14:25:00,56.69,56.69,56.69,56.69,1400.0,45.0556,45.0556,45.0556,45.0556,1400.0
2014-01-09 14:30:00,56.69,56.69,56.64,56.64,38200.0,45.0556,45.0556,45.0159,45.0159,38200.0
2014-01-09 14:35:00,56.64,56.65,56.63,56.65,6400.0,45.0159,45.0238,45.0079,45.0238,6400.0
2014-01-09 14:40:00,56.64,56.7,56.64,56.7,1600.0,45.0159,45.0636,45.0159,45.0636,1600.0
2014-01-09 14:45:00,56.71,56.73,56.71,56.73,4400.0,45.0715,45.0874,45.0715,45.0874,4400.0
2014-01-09 14:50:00,56.72,56.75,56.72,56.75,7800.0,45.0795,45.1033,45.0795,45.1033,7800.0
2014-01-09 14:55:00,56.75,56.75,56.73,56.73,2700.0,45.1033,45.1033,45.0874,45.0874,2700.0
2014-01-09 15:00:00,56.73,56.74,56.72,56.72,1800.0,45.0874,45.0954,45.0795,45.0795,1800.0
2014-01-09 15:05:00,56.72,56.75,56.72,56.73,13000.0,45.0795,45.1033,45.0795,45.0874,13000.0
2014-01-09 15:10:00,56.73,56.78,56.73,56.78,4600.0,45.0874,45.1272,45.0874,45.1272,4600.0
2014-01-09 15:15:00,56.78,56.81,56.78,56.79,6700.0,45.1272,45.151,45.1272,45.1351,6700.0
2014-01-09 15:20:00,56.79,56.82,56.78,56.8,12700.0,45.1351,45.1589,45.1272,45.143,12700.0
2014-01-09 15:25:00,56.8,56.81,56.8,56.81,2300.0,45.143,45.151,45.143,45.151,2300.0
2014-01-09 15:30:00,56.81,56.82,56.79,56.79,29400.0,45.151,45.1589,45.1351,45.1351,29400.0
2014-01-09 15:35:00,56.8,56.8,56.77,56.8,12700.0,45.143,45.143,45.1192,45.143,12700.0
2014-01-09 15:40:00,56.81,56.83,56.8,56.82,6400.0,45.151,45.1669,45.143,45.1589,6400.0
2014-01-09 15:45:00,56.82,56.83,56.8,56.83,4000.0,45.1589,45.1669,45.143,45.1669,4000.0
2014-01-09 15:50:00,56.83,56.84,56.81,56.81,6600.0,45.1669,45.1748,45.151,45.151,6600.0
2014-01-09 15:55:00,56.81,56.82,56.8,56.81,6900.0,45.151,45.1589,45.143,45.151,6900.0
2014-01-10 09:30:00,57.07,57.07,56.95,56.95,22000.0,45.3576,45.3576,45.2623,45.2623,22000.0
2014-01-10 09:35:00,56.95,57.02,56.95,57.01,7400.0,45.2623,45.3179,45.2623,45.31,7400.0
2014-01-10 09:40:00,57.01,57.02,56.96,56.97,14200.0,45.31,45.3179,45.2702,45.2782,14200.0
2014-01-10 09:45:00,56.97,57.01,56.97,57.01,24500.0,45.2782,45.31,45.2782,45.31,24500.0
2014-01-10 09:50:00,57.02,57.09,57.02,57.05,39700.0,45.3179,45.3735,45.3179,45.3417,39700.0
2014-01-10 09:55:00,57.05,57.09,57.03,57.05,24300.0,45.3417,45.3735,45.3258,45.3417,24300.0
2014-01-10 10:00:00,57.04,57.04,56.95,56.96,15200.0,45.3338,45.3338,45.2623,45.2702,15200.0
2014-01-10 10:05:00,56.97,56.97,56.91,56.92,40800.0,45.2782,45.2782,45.2305,45.2384,40800.0
2014-01-10 10:10:00,56.94,56.95,56.91,56.95,19400.0,45.2543,45.2623,45.2305,45.2623,19400.0
2014-01-10 10:15:00,56.95,57.0,56.93,57.0,12800.0,45.2623,45.302,45.2464,45.302,12800.0
2014-01-10 10:20:00,57.0,57.03,57.0,57.0,34500.0,45.302,45.3258,45.302,45.302,34500.0
2014-01-10 10:25:00,57.01,57.02,56.99,56.99,6600.0,45.31,45.3179,45.2941,45.2941,6600.0
2014-01-10 10:30:00,57.0,57.0,56.98,56.98,22700.0,45.302,45.302,45.2861,45.2861,22700.0
2014-01-10 10:35:00,56.98,57.0,56.95,56.96,6200.0,45.2861,45.302,45.2623,45.2702,6200.0
2014-01-10 10:40:00,56.96,56.97,56.94,56.96,23600.0,45.2702,45.2782,45.2543,45.2702,23600.0
2014-01-10 10:45:00,56.96,57.0,56.96,56.98,15300.0,45.2702,45.302,45.2702,45.2861,15300.0
2014-01-10 10:50:00,57.0,57.02,56.99,56.99,10000.0,45.302,45.3179,45.2941,45.2941,10000.0
2014-01-10 10:55:00,56.99,57.01,56.99,56.99,4600.0,45.2941,45.31,45.2941,45.2941,4600.0
2014-01-10 11:00:00,57.0,57.01,56.99,57.0,5200.0,45.302,45.31,45.2941,45.302,5200.0
2014-01-10 11:05:00,56.99,57.0,56.96,57.0,56200.0,45.2941,45.302,45.2702,45.302,56200.0
2014-01-10 11:10:00,57.0,57.01,56.99,56.99,53300.0,45.302,45.31,45.2941,45.2941,53300.0
2014-01-10 11:15:00,56.98,56.99,56.95,56.98,81000.0,45.2861,45.2941,45.2623,45.2861,81000.0
2014-01-10 11:20:00,56.98,56.98,56.92,56.95,87600.0,45.2861,45.2861,45.2384,45.2623,87600.0
2014-01-10 11:25:00,56.95,56.96,56.94,56.95,27000.0,45.2623,45.2702,45.2543,45.2623,27000.0
2014-01-10 11:30:00,56.95,56.95,56.92,56.92,88500.0,45.2623,45.2623,45.2384,45.2384,88500.0
2014-01-10 11:35:00,56.92,56.93,56.9,56.93,28900.0,45.2384,45.2464,45.2225,45.2464,28900.0
2014-01-10 11:40:00,56.93,56.93,56.92,56.92,3100.0,45.2464,45.2464,45.2384,45.2384,3100.0
2014-01-10 11:45:00,56.92,56.94,56.9,56.93,10500.0,45.2384,45.2543,45.2225,45.2464,10500.0
2014-01-10 11:50:00,56.93,56.93,56.9,56.92,3000.0,45.2464,45.2464,45.2225,45.2384,3000.0
2014-01-10 11:55:00,56.91,56.94,56.9,56.94,2100.0,45.2305,45.2543,45.2225,45.2543,2100.0
2014-01-10 12:00:00,56.93,56.94,56.91,56.94,2000.0,45.2464,45.2543,45.2305,45.2543,2000.0
2014-01-10 12:05:00,56.93,56.97,56.91,56.96,2900.0,45.2464,45.2782,45.2305,45.2702,2900.0
2014-01-10 12:10:00,56.96,56.96,56.94,56.95,5400.0,45.2702,45.2702,45.2543,45.2623,5400.0
2014-01-10 12:15:00,56.96,56.99,56.96,56.98,8000.0,45.2702,45.2941,45.2702,45.2861,8000.0
2014-01-10 12:20:00,56.98,56.98,56.98,56.98,600.0,45.2861,45.2861,45.2861,45.2861,600.0
2014-01-10 12:25:00,56.99,56.99,56.97,56.98,8200.0,45.2941,45.2941,45.2782,45.2861,8200.0
2014-01-10 12:30:00,56.98,56.99,56.98,56.98,5000.0,45.2861,45.2941,45.2861,45.2861,5000.0
2014-01-10 12:35:00,56.99,56.99,56.99,56.99,300.0,45.2941,45.2941,45.2941,45.2941,300.0
2014-01-10 12:40:00,56.99,57.05,56.99,57.04,10100.0,45.2941,45.3417,45.2941,45.3338,10100.0
2014-01-10 12:45:00,57.05,57.05,57.04,57.04,1600.0,45.3417,45.3417,45.3338,45.3338,1600.0
2014-01-10 12:50:00,57.05,57.05,57.0,57.01,8600.0,45.3417,45.3417,45.302,45.31,8600.0
2014-01-10 12:55:00,57.01,57.02,57.0,57.0,1500.0,45.31,45.3179,45.302,45.302,1500.0
2014-01-10 13:00:00,57.0,57.0,57.0,57.0,1700.0,45.302,45.302,45.302,45.302,1700.0
2014-01-10 13:05:00,57.01,57.03,57.01,57.03,1200.0,45.31,45.3258,45.31,45.3258,1200.0
2014-01-10 13:10:00,57.03,57.04,57.02,57.04,4300.0,45.3258,45.3338,45.3179,45.3338,4300.0
2014-01-10 13:15:00,57.04,57.04,57.02,57.02,12400.0,45.3338,45.3338,45.3179,45.3179,12400.0
2014-01-10 13:20:00,57.04,57.04,57.03,57.03,4200.0,45.3338,45.3338,45.3258,45.3258,4200.0
2014-01-10 13:25:00,57.03,57.06,57.03,57.04,4200.0,45.3258,45.3497,45.3258,45.3338,4200.0
2014-01-10 13:30:00,57.04,57.04,57.03,57.03,1100.0,45.3338,45.3338,45.3258,45.3258,1100.0
2014-01-10 13:35:00,57.03,57.04,57.03,57.04,7700.0,45.3258,45.3338,45.3258,45.3338,7700.0
2014-01-10 13:40:00,57.05,57.06,57.05,57.06,700.0,45.3417,45.3497,45.3417,45.3497,700.0
2014-01-10 13:45:00,57.06,57.08,57.05,57.06,5500.0,45.3497,45.3656,45.3417,45.3497,5500.0
2014-01-10 13:50:00,57.07,57.07,57.05,57.05,1200.0,45.3576,45.3576,45.3417,45.3417,1200.0
2014-01-10 13:55:00,57.05,57.05,57.0,57.0,8200.0,45.3417,45.3417,45.302,45.302,8200.0
2014-01-10 14:00:00,57.01,57.03,57.0,57.03,800.0,45.31,45.3258,45.302,45.3258,800.0
2014-01-10 14:05:00,57.04,57.05,57.04,57.05,3900.0,45.3338,45.3417,45.3338,45.3417,3900.0
2014-01-10 14:10:00,57.06,57.06,57.05,57.06,3900.0,45.3497,45.3497,45.3417,45.3497,3900.0
2014-01-10 14:15:00,57.07,57.07,57.07,57.07,200.0,45.3576,45.3576,45.3576,45.3576,200.0
2014-01-10 14:20:00,57.08,57.09,57.07,57.07,5400.0,45.3656,45.3735,45.3576,45.3576,5400.0
2014-01-10 14:25:00,57.06,57.07,57.04,57.05,4300.0,45.3497,45.3576,45.3338,45.3417,4300.0
2014-01-10 14:30:00,57.06,57.08,57.06,57.08,22400.0,45.3497,45.3656,45.3497,45.3656,22400.0
2014-01-10 14:35:00,57.08,57.08,57.08,57.08,0.0,45.3656,45.3656,45.3656,45.3656,0.0
2014-01-10 14:40:00,57.07,57.09,57.07,57.07,4600.0,45.3576,45.3735,45.3576,45.3576,4600.0
2014-01-10 14:45:00,57.07,57.08,57.06,57.06,18400.0,45.3576,45.3656,45.3497,45.3497,18400.0
2014-01-10 14:50:00,57.05,57.07,57.04,57.07,4800.0,45.3417,45.3576,45.3338,45.3576,4800.0
2014-01-10 14:55:00,57.06,57.06,57.05,57.05,11900.0,45.3497,45.3497,45.3417,45.3417,11900.0
2014-01-10 15:00:00,57.05,57.12,57.05,57.11,38200.0,45.3417,45.3974,45.3417,45.3894,38200.0
2014-01-10 15:05:00,57.11,57.13,57.1,57.13,9300.0,45.3894,45.4053,45.3815,45.4053,9300.0
2014-01-10 15:10:00,57.12,57.12,57.12,57.12,200.0,45.3974,45.3974,45.3974,45.3974,200.0
2014-01-10 15:15:00,57.15,57.17,57.15,57.15,2900.0,45.4212,45.4371,45.4212,45.4212,2900.0
2014-01-10 15:20:00,57.15,57.16,57.15,57.16,2000.0,45.4212,45.4292,45.4212,45.4292,2000.0
2014-01-10 15:25:00,57.16,57.17,57.16,57.16,2500.0,45.4292,45.4371,45.4292,45.4292,2500.0
2014-01-10 15:30:00,57.16,57.2,57.16,57.18,17100.0,45.4292,45.461,45.4292,45.4451,17100.0
2014-01-10 15:35:00,57.19,57.19,57.17,57.18,27000.0,45.453,45.453,45.4371,45.4451,27000.0
2014-01-10 15:40:00,57.18,57.2,57.17,57.17,24700.0,45.4451,45.461,45.4371,45.4371,24700.0
2014-01-10 15:45:00,57.17,57.18,57.13,57.13,12600.0,45.4371,45.4451,45.4053,45.4053,12600.0
2014-01-10 15:50:00,57.13,57.15,57.13,57.14,11700.0,45.4053,45.4212,45.4053,45.4133,11700.0
2014-01-10 15:55:00,57.14,57.17,57.13,57.17,17700.0,45.4133,45.4371,45.4053,45.4371,17700.0
2014-01-13 09:30:00,57.14,57.14,57.04,57.11,29500.0,45.4133,45.4133,45.3338,45.3894,29500.0
2014-01-13 09:35:00,57.09,57.11,57.08,57.08,6600.0,45.3735,45.3894,45.3656,45.3656,6600.0
2014-01-13 09:40:00,57.09,57.09,57.06,57.07,4200.0,45.3735,45.3735,45.3497,45.3576,4200.0
2014-01-13 09:45:00,57.09,57.11,57.06,57.1,9400.0,45.3735,45.3894,45.3497,45.3815,9400.0
2014-01-13 09:50:00,57.07,57.09,57.07,57.08,4400.0,45.3576,45.3735,45.3576,45.3656,4400.0
2014-01-13 09:55:00,57.07,57.1,57.06,57.07,10200.0,45.3576,45.3815,45.3497,45.3576,10200.0
2014-01-13 10:00:00,57.08,57.12,57.08,57.09,11700.0,45.3656,45.3974,45.3656,45.3735,11700.0
2014-01-13 10:05:00,57.12,57.15,57.11,57.15,11300.0,45.3974,45.4212,45.3894,45.4212,11300.0
2014-01-13 10:10:00,57.15,57.15,57.12,57.12,11200.0,45.4212,45.4212,45.3974,45.3974,11200.0
2014-01-13 10:15:00,57.12,57.12,57.1,57.1,3600.0,45.3974,45.3974,45.3815,45.3815,3600.0
2014-01-13 10:20:00,57.11,57.13,57.1,57.13,1300.0,45.3894,45.4053,45.3815,45.4053,1300.0
2014-01-13 10:25:00,57.12,57.15,57.11,57.15,19600.0,45.3974,45.4212,45.3894,45.4212,19600.0
2014-01-13 10:30:00,57.15,57.15,57.13,57.14,12500.0,45.4212,45.4212,45.4053,45.4133,12500.0
2014-01-13 10:35:00,57.14,57.15,57.14,57.15,5200.0,45.4133,45.4212,45.4133,45.4212,5200.0
2014-01-13 10:40:00,57.14,57.15,57.12,57.12,3100.0,45.4133,45.4212,45.3974,45.3974,3100.0
2014-01-13 10:45:00,57.12,57.13,57.12,57.13,2600.0,45.3974,45.4053,45.3974,45.4053,2600.0
2014-01-13 10:50:00,57.13,57.14,57.13,57.13,2400.0,45.4053,45.4133,45.4053,45.4053,2400.0
2014-01-13 10:55:00,57.13,57.13,57.11,57.13,4200.0,45.4053,45.4053,45.3894,45.4053,4200.0
2014-01-13 11:00:00,57.12,57.12,57.1,57.1,4200.0,45.3974,45.3974,45.3815,45.3815,4200.0
2014-01-13 11:05:00,57.09,57.09,57.07,57.07,4400.0,45.3735,45.3735,45.3576,45.3576,4400.0
2014-01-13 11:10:00,57.08,57.11,57.08,57.09,23700.0,45.3656,45.3894,45.3656,45.3735,23700.0
2014-01-13 11:15:00,57.09,57.09,57.05,57.06,30700.0,45.3735,45.3735,45.3417,45.3497,30700.0
2014-01-13 11:20:00,57.06,57.07,57.05,57.07,16800.0,45.3497,45.3576,45.3417,45.3576,16800.0
2014-01-13 11:25:00,57.07,57.07,57.06,57.06,4800.0,45.3576,45.3576,45.3497,45.3497,4800.0
2014-01-13 11:30:00,57.07,57.13,57.07,57.12,274800.0,45.3576,45.4053,45.3576,45.3974,274800.0
2014-01-13 11:35:00,57.11,57.15,57.11,57.14,39900.0,45.3894,45.4212,45.3894,45.4133,39900.0
2014-01-13 11:40:00,57.14,57.15,57.13,57.14,16200.0,45.4133,45.4212,45.4053,45.4133,16200.0
2014-01-13 11:45:00,57.13,57.13,57.12,57.13,3300.0,45.4053,45.4053,45.3974,45.4053,3300.0
2014-01-13 11:50:00,57.13,57.13,57.11,57.12,11400.0,45.4053,45.4053,45.3894,45.3974,11400.0
2014-01-13 11:55:00,57.11,57.12,57.11,57.11,10900.0,45.3894,45.3974,45.3894,45.3894,10900.0
2014-01-13 12:00:00,57.12,57.12,57.06,57.07,8300.0,45.3974,45.3974,45.3497,45.3576,8300.0
2014-01-13 12:05:00,57.08,57.08,57.05,57.07,4600.0,45.3656,45.3656,45.3417,45.3576,4600.0
2014-01-13 12:10:00,57.06,57.07,57.05,57.07,3900.0,45.3497,45.3576,45.3417,45.3576,3900.0
2014-01-13 12:15:00,57.07,57.08,57.07,57.08,3500.0,45.3576,45.3656,45.3576,45.3656,3500.0
2014-01-13 12:20:00,57.09,57.09,57.06,57.06,3100.0,45.3735,45.3735,45.3497,45.3497,3100.0
2014-01-13 12:25:00,57.05,57.05,57.0,57.01,18600.0,45.3417,45.3417,45.302,45.31,18600.0
2014-01-13 12:30:00,57.0,57.0,56.96,56.98,9500.0,45.302,45.302,45.2702,45.2861,9500.0
2014-01-13 12:35:00,56.99,56.99,56.96,56.98,2800.0,45.2941,45.2941,45.2702,45.2861,2800.0
2014-01-13 12:40:00,56.98,56.98,56.97,56.98,1800.0,45.2861,45.2861,45.2782,45.2861,1800.0
2014-01-13 12:45:00,56.98,56.99,56.95,56.96,1200.0,45.2861,45.2941,45.2623,45.2702,1200.0
2014-01-13 12:50:00,56.95,56.96,56.94,56.94,6200.0,45.2623,45.2702,45.2543,45.2543,6200.0
2014-01-13 12:55:00,56.93,56.93,56.88,56.88,22400.0,45.2464,45.2464,45.2066,45.2066,22400.0
2014-01-13 13:00:00,56.86,56.86,56.83,56.85,8400.0,45.1907,45.1907,45.1669,45.1828,8400.0
2014-01-13 13:05:00,56.86,56.91,56.86,56.9,5000.0,45.1907,45.2305,45.1907,45.2225,5000.0
2014-01-13 13:10:00,56.9,56.91,56.86,56.86,5400.0,45.2225,45.2305,45.1907,45.1907,5400.0
2014-01-13 13:15:00,56.87,56.87,56.81,56.83,3400.0,45.1987,45.1987,45.151,45.1669,3400.0
2014-01-13 13:20:00,56.83,56.88,56.83,56.87,4100.0,45.1669,45.2066,45.1669,45.1987,4100.0
2014-01-13 13:25:00,56.86,56.9,56.85,56.88,1800.0,45.1907,45.2225,45.1828,45.2066,1800.0
2014-01-13 13:30:00,56.87,56.87,56.83,56.84,5100.0,45.1987,45.1987,45.1669,45.1748,5100.0
2014-01-13 13:35:00,56.84,56.88,56.84,56.88,2800.0,45.1748,45.2066,45.1748,45.2066,2800.0
2014-01-13 13:40:00,56.86,56.86,56.84,56.85,2900.0,45.1907,45.1907,45.1748,45.1828,2900.0
2014-01-13 13:45:00,56.82,56.84,56.78,56.84,5600.0,45.1589,45.1748,45.1272,45.1748,5600.0
2014-01-13 13:50:00,56.83,56.84,56.82,56.82,1300.0,45.1669,45.1748,45.1589,45.1589,1300.0
2014-01-13 13:55:00,56.83,56.87,56.82,56.87,600.0,45.1669,45.1987,45.1589,45.1987,600.0
2014-01-13 14:00:00,56.86,56.86,56.82,56.82,4100.0,45.1907,45.1907,45.1589,45.1589,4100.0
2014-01-13 14:05:00,56.81,56.84,56.81,56.83,3200.0,45.151,45.1748,45.151,45.1669,3200.0
2014-01-13 14:10:00,56.83,56.85,56.8,56.85,14100.0,45.1669,45.1828,45.143,45.1828,14100.0
2014-01-13 14:15:00,56.83,56.84,56.78,56.78,5800.0,45.1669,45.1748,45.1272,45.1272,5800.0
2014-01-13 14:20:00,56.78,56.81,56.75,56.76,5400.0,45.1272,45.151,45.1033,45.1113,5400.0
2014-01-13 14:25:00,56.77,56.79,56.76,56.76,2400.0,45.1192,45.1351,45.1113,45.1113,2400.0
2014-01-13 14:30:00,56.75,56.77,56.73,56.74,3900.0,45.1033,45.1192,45.0874,45.0954,3900.0
2014-01-13 14:35:00,56.75,56.76,56.72,56.74,6600.0,45.1033,45.1113,45.0795,45.0954,6600.0
2014-01-13 14:40:00,56.73,56.75,56.73,56.75,12700.0,45.0874,45.1033,45.0874,45.1033,12700.0
2014-01-13 14:45:00,56.75,56.75,56.7,56.71,13200.0,45.1033,45.1033,45.0636,45.0715,13200.0
2014-01-13 14:50:00,56.7,56.7,56.65,56.69,22900.0,45.0636,45.0636,45.0238,45.0556,22900.0
2014-01-13 14:55:00,56.69,56.7,56.67,56.68,7100.0,45.0556,45.0636,45.0397,45.0477,7100.0
2014-01-13 15:00:00,56.67,56.67,56.59,56.61,7600.0,45.0397,45.0397,44.9761,44.992,7600.0
2014-01-13 15:05:00,56.62,56.62,56.56,56.59,4000.0,45.0,45.0,44.9523,44.9761,4000.0
2014-01-13 15:10:00,56.59,56.61,56.57,56.6,9500.0,44.9761,44.992,44.9603,44.9841,9500.0
2014-01-13 15:15:00,56.62,56.62,56.6,56.62,13000.0,45.0,45.0,44.9841,45.0,13000.0
2014-01-13 15:20:00,56.62,56.62,56.57,56.57,4000.0,45.0,45.0,44.9603,44.9603,4000.0
2014-01-13 15:25:00,56.57,56.62,56.57,56.6,2800.0,44.9603,45.0,44.9603,44.9841,2800.0
2014-01-13 15:30:00,56.6,56.6,56.56,56.57,6800.0,44.9841,44.9841,44.9523,44.9603,6800.0
2014-01-13 15:35:00,56.56,56.58,56.55,56.58,14100.0,44.9523,44.9682,44.9444,44.9682,14100.0
2014-01-13 15:40:00,56.57,56.57,56.53,56.53,3200.0,44.9603,44.9603,44.9285,44.9285,3200.0
2014-01-13 15:45:00,56.53,56.61,56.53,56.59,5800.0,44.9285,44.992,44.9285,44.9761,5800.0
2014-01-13 15:50:00,56.58,56.63,56.58,56.62,7000.0,44.9682,45.0079,44.9682,45.0,7000.0
2014-01-13 15:55:00,56.62,56.63,56.61,56.63,19100.0,45.0,45.0079,44.992,45.0079,19100.0
2014-01-14 09:30:00,56.79,56.87,56.79,56.84,20100.0,45.1351,45.1987,45.1351,45.1748,20100.0
2014-01-14 09:35:00,56.83,56.84,56.77,56.77,23500.0,45.1669,45.1748,45.1192,45.1192,23500.0
2014-01-14 09:40:00,56.77,56.77,56.73,56.77,9400.0,45.1192,45.1192,45.0874,45.1192,9400.0
2014-01-14 09:45:00,56.76,56.76,56.7,56.7,17500.0,45.1113,45.1113,45.0636,45.0636,17500.0
2014-01-14 09:50:00,56.71,56.71,56.68,56.71,12300.0,45.0715,45.0715,45.0477,45.0715,12300.0
2014-01-14 09:55:00,56.7,56.73,56.65,56.73,5200.0,45.0636,45.0874,45.0238,45.0874,5200.0
2014-01-14 10:00:00,56.73,56.79,56.73,56.77,10700.0,45.0874,45.1351,45.0874,45.1192,10700.0
2014-01-14 10:05:00,56.74,56.83,56.74,56.81,17200.0,45.0954,45.1669,45.0954,45.151,17200.0
2014-01-14 10:10:00,56.81,56.84,56.8,56.8,10300.0,45.151,45.1748,45.143,45.143,10300.0
2014-01-14 10:15:00,56.81,56.84,56.81,56.84,75700.0,45.151,45.1748,45.151,45.1748,75700.0
2014-01-14 10:20:00,56.85,56.85,56.79,56.8,11000.0,45.1828,45.1828,45.1351,45.143,11000.0
2014-01-14 10:25:00,56.81,56.83,56.81,56.83,8400.0,45.151,45.1669,45.151,45.1669,8400.0
2014-01-14 10:30:00,56.83,56.86,56.83,56.86,12800.0,45.1669,45.1907,45.1669,45.1907,12800.0
2014-01-14 10:35:00,56.86,56.86,56.81,56.81,4700.0,45.1907,45.1907,45.151,45.151,4700.0
2014-01-14 10:40:00,56.82,56.89,56.82,56.87,15500.0,45.1589,45.2146,45.1589,45.1987,15500.0
2014-01-14 10:45:00,56.88,56.89,56.86,56.86,4100.0,45.2066,45.2146,45.1907,45.1907,4100.0
2014-01-14 10:50:00,56.87,56.87,56.87,56.87,1900.0,45.1987,45.1987,45.1987,45.1987,1900.0
2014-01-14 10:55:00,56.86,56.94,56.86,56.92,47600.0,45.1907,45.2543,45.1907,45.2384,47600.0
2014-01-14 11:00:00,56.93,56.94,56.92,56.92,2900.0,45.2464,45.2543,45.2384,45.2384,2900.0
2014-01-14 11:05:00,56.92,56.94,56.9,56.9,4300.0,45.2384,45.2543,45.2225,45.2225,4300.0
2014-01-14 11:10:00,56.9,56.94,56.9,56.94,3700.0,45.2225,45.2543,45.2225,45.2543,3700.0
2014-01-14 11:15:00,56.93,57.01,56.93,57.0,9300.0,45.2464,45.31,45.2464,45.302,9300.0
2014-01-14 11:20:00,57.0,57.01,56.96,56.97,6400.0,45.302,45.31,45.2702,45.2782,6400.0
2014-01-14 11:25:00,56.97,56.98,56.95,56.96,7400.0,45.2782,45.2861,45.2623,45.2702,7400.0
2014-01-14 11:30:00,56.96,56.99,56.96,56.97,12900.0,45.2702,45.2941,45.2702,45.2782,12900.0
2014-01-14 11:35:00,56.97,56.98,56.96,56.96,5200.0,45.2782,45.2861,45.2702,45.2702,5200.0
2014-01-14 11:40:00,56.96,56.98,56.96,56.98,7600.0,45.2702,45.2861,45.2702,45.2861,7600.0
2014-01-14 11:45:00,56.97,56.98,56.97,56.97,3200.0,45.2782,45.2861,45.2782,45.2782,3200.0
2014-01-14 11:50:00,56.98,56.98,56.96,56.97,4600.0,45.2861,45.2861,45.2702,45.2782,4600.0
2014-01-14 11:55:00,56.97,57.0,56.97,57.0,11200.0,45.2782,45.302,45.2782,45.302,11200.0
2014-01-14 12:00:00,56.99,57.0,56.98,57.0,205700.0,45.2941,45.302,45.2861,45.302,205700.0
2014-01-14 12:05:00,56.99,57.0,56.98,57.0,31200.0,45.2941,45.302,45.2861,45.302,31200.0
2014-01-14 12:10:00,56.99,57.0,56.99,57.0,3600.0,45.2941,45.302,45.2941,45.302,3600.0
2014-01-14 12:15:00,57.0,57.04,57.0,57.03,33800.0,45.302,45.3338,45.302,45.3258,33800.0
2014-01-14 12:20:00,57.03,57.07,57.03,57.05,14500.0,45.3258,45.3576,45.3258,45.3417,14500.0
2014-01-14 12:25:00,57.05,57.06,57.04,57.06,7100.0,45.3417,45.3497,45.3338,45.3497,7100.0
2014-01-14 12:30:00,57.06,57.06,57.03,57.04,4400.0,45.3497,45.3497,45.3258,45.3338,4400.0
2014-01-14 12:35:00,57.04,57.06,57.04,57.06,5200.0,45.3338,45.3497,45.3338,45.3497,5200.0
2014-01-14 12:40:00,57.06,57.09,57.06,57.09,23300.0,45.3497,45.3735,45.3497,45.3735,23300.0
2014-01-14 12:45:00,57.08,57.09,57.07,57.09,5700.0,45.3656,45.3735,45.3576,45.3735,5700.0
2014-01-14 12:50:00,57.07,57.07,57.05,57.05,5700.0,45.3576,45.3576,45.3417,45.3417,5700.0
2014-01-14 12:55:00,57.05,57.05,57.03,57.05,15000.0,45.3417,45.3417,45.3258,45.3417,15000.0
2014-01-14 13:00:00,57.04,57.05,57.02,57.03,14800.0,45.3338,45.3417,45.3179,45.3258,14800.0
2014-01-14 13:05:00,57.02,57.04,57.02,57.04,3300.0,45.3179,45.3338,45.3179,45.3338,3300.0
2014-01-14 13:10:00,57.04,57.05,57.03,57.05,6100.0,45.3338,45.3417,45.3258,45.3417,6100.0
2014-01-14 13:15:00,57.04,57.07,57.04,57.06,37800.0,45.3338,45.3576,45.3338,45.3497,37800.0
2014-01-14 13:20:00,57.05,57.06,57.04,57.05,9900.0,45.3417,45.3497,45.3338,45.3417,9900.0
2014-01-14 13:25:00,57.04,57.04,57.02,57.02,7100.0,45.3338,45.3338,45.3179,45.3179,7100.0
2014-01-14 13:30:00,57.03,57.04,57.02,57.04,3600.0,45.3258,45.3338,45.3179,45.3338,3600.0
2014-01-14 13:35:00,57.04,57.08,57.04,57.07,10900.0,45.3338,45.3656,45.3338,45.3576,10900.0
2014-01-14 13:40:00,57.07,57.07,57.04,57.04,4000.0,45.3576,45.3576,45.3338,45.3338,4000.0
2014-01-14 13:45:00,57.03,57.03,57.01,57.01,3700.0,45.3258,45.3258,45.31,45.31,3700.0
2014-01-14 13:50:00,57.02,57.02,57.01,57.02,2400.0,45.3179,45.3179,45.31,45.3179,2400.0
2014-01-14 13:55:00,57.02,57.02,57.01,57.02,2100.0,45.3179,45.3179,45.31,45.3179,2100.0
2014-01-14 14:00:00,57.03,57.03,56.99,57.02,6400.0,45.3258,45.3258,45.2941,45.3179,6400.0
2014-01-14 14:05:00,57.02,57.03,57.0,57.01,20800.0,45.3179,45.3258,45.302,45.31,20800.0
2014-01-14 14:10:00,57.0,57.02,57.0,57.0,8700.0,45.302,45.3179,45.302,45.302,8700.0
2014-01-14 14:15:00,57.0,57.02,56.99,57.0,9100.0,45.302,45.3179,45.2941,45.302,9100.0
2014-01-14 14:20:00,57.0,57.01,57.0,57.01,3500.0,45.302,45.31,45.302,45.31,3500.0
2014-01-14 14:25:00,57.03,57.07,57.03,57.07,4900.0,45.3258,45.3576,45.3258,45.3576,4900.0
2014-01-14 14:30:00,57.07,57.08,57.07,57.07,8800.0,45.3576,45.3656,45.3576,45.3576,8800.0
2014-01-14 14:35:00,57.08,57.09,57.07,57.09,3600.0,45.3656,45.3735,45.3576,45.3735,3600.0
2014-01-14 14:40:00,57.08,57.08,57.06,57.07,4700.0,45.3656,45.3656,45.3497,45.3576,4700.0
2014-01-14 14:45:00,57.07,57.1,57.07,57.1,9800.0,45.3576,45.3815,45.3576,45.3815,9800.0
2014-01-14 14:50:00,57.09,57.11,57.08,57.1,20900.0,45.3735,45.3894,45.3656,45.3815,20900.0
2014-01-14 14:55:00,57.09,57.09,57.06,57.06,7100.0,45.3735,45.3735,45.3497,45.3497,7100.0
2014-01-14 15:00:00,57.06,57.08,57.06,57.08,11100.0,45.3497,45.3656,45.3497,45.3656,11100.0
2014-01-14 15:05:00,57.07,57.09,57.07,57.08,6500.0,45.3576,45.3735,45.3576,45.3656,6500.0
2014-01-14 15:10:00,57.08,57.1,57.07,57.1,12100.0,45.3656,45.3815,45.3576,45.3815,12100.0
2014-01-14 15:15:00,57.1,57.14,57.09,57.13,20500.0,45.3815,45.4133,45.3735,45.4053,20500.0
2014-01-14 15:20:00,57.13,57.16,57.13,57.16,7600.0,45.4053,45.4292,45.4053,45.4292,7600.0
2014-01-14 15:25:00,57.15,57.16,57.14,57.16,9200.0,45.4212,45.4292,45.4133,45.4292,9200.0
2014-01-14 15:30:00,57.16,57.17,57.16,57.16,7000.0,45.4292,45.4371,45.4292,45.4292,7000.0
2014-01-14 15:35:00,57.16,57.17,57.14,57.16,13400.0,45.4292,45.4371,45.4133,45.4292,13400.0
2014-01-14 15:40:00,57.15,57.16,57.15,57.15,10900.0,45.4212,45.4292,45.4212,45.4212,10900.0
2014-01-14 15:45:00,57.14,57.14,57.11,57.13,17600.0,45.4133,45.4133,45.3894,45.4053,17600.0
2014-01-14 15:50:00,57.13,57.14,57.11,57.13,13200.0,45.4053,45.4133,45.3894,45.4053,13200.0
2014-01-14 15:55:00,57.12,57.15,57.12,57.14,23500.0,45.3974,45.4212,45.3974,45.4133,23500.0
2014-01-15 09:30:00,57.16,57.21,57.13,57.2,15300.0,45.4292,45.4689,45.4053,45.461,15300.0
2014-01-15 09:35:00,57.21,57.24,57.21,57.23,11500.0,45.4689,45.4927,45.4689,45.4848,11500.0
2014-01-15 09:40:00,57.23,57.23,57.19,57.22,6600.0,45.4848,45.4848,45.453,45.4769,6600.0
2014-01-15 09:45:00,57.23,57.25,57.21,57.23,13400.0,45.4848,45.5007,45.4689,45.4848,13400.0
2014-01-15 09:50:00,57.24,57.24,57.22,57.22,4600.0,45.4927,45.4927,45.4769,45.4769,4600.0
2014-01-15 09:55:00,57.21,57.23,57.2,57.23,4700.0,45.4689,45.4848,45.461,45.4848,4700.0
2014-01-15 10:00:00,57.23,57.29,57.23,57.29,21800.0,45.4848,45.5325,45.4848,45.5325,21800.0
2014-01-15 10:05:00,57.29,57.3,57.28,57.29,13400.0,45.5325,45.5404,45.5245,45.5325,13400.0
2014-01-15 10:10:00,57.29,57.32,57.29,57.29,10300.0,45.5325,45.5563,45.5325,45.5325,10300.0
2014-01-15 10:15:00,57.29,57.32,57.29,57.31,4800.0,45.5325,45.5563,45.5325,45.5484,4800.0
2014-01-15 10:20:00,57.31,57.32,57.3,57.31,3000.0,45.5484,45.5563,45.5404,45.5484,3000.0
2014-01-15 10:25:00,57.31,57.33,57.29,57.32,6700.0,45.5484,45.5643,45.5325,45.5563,6700.0
2014-01-15 10:30:00,57.32,57.34,57.32,57.32,4600.0,45.5563,45.5722,45.5563,45.5563,4600.0
2014-01-15 10:35:00,57.31,57.32,57.28,57.28,7200.0,45.5484,45.5563,45.5245,45.5245,7200.0
2014-01-15 10:40:00,57.28,57.29,57.28,57.29,4200.0,45.5245,45.5325,45.5245,45.5325,4200.0
2014-01-15 10:45:00,57.27,57.29,57.27,57.28,13000.0,45.5166,45.5325,45.5166,45.5245,13000.0
2014-01-15 10:50:00,57.27,57.3,57.27,57.29,10300.0,45.5166,45.5404,45.5166,45.5325,10300.0
2014-01-15 10:55:00,57.28,57.3,57.27,57.29,6500.0,45.5245,45.5404,45.5166,45.5325,6500.0
2014-01-15 11:00:00,57.29,57.32,57.29,57.32,5500.0,45.5325,45.5563,45.5325,45.5563,5500.0
2014-01-15 11:05:00,57.32,57.4,57.32,57.37,21500.0,45.5563,45.6199,45.5563,45.5961,21500.0
2014-01-15 11:10:00,57.38,57.38,57.35,57.36,7300.0,45.604,45.604,45.5802,45.5881,7300.0
2014-01-15 11:15:00,57.35,57.39,57.35,57.36,4400.0,45.5802,45.612,45.5802,45.5881,4400.0
2014-01-15 11:20:00,57.36,57.36,57.31,57.31,9700.0,45.5881,45.5881,45.5484,45.5484,9700.0
2014-01-15 11:25:00,57.31,57.31,57.29,57.31,7500.0,45.5484,45.5484,45.5325,45.5484,7500.0
2014-01-15 11:30:00,57.31,57.35,57.31,57.35,16800.0,45.5484,45.5802,45.5484,45.5802,16800.0
2014-01-15 11:35:00,57.34,57.35,57.32,57.35,32500.0,45.5722,45.5802,45.5563,45.5802,32500.0
2014-01-15 11:40:00,57.35,57.35,57.31,57.33,4300.0,45.5802,45.5802,45.5484,45.5643,4300.0
2014-01-15 11:45:00,57.34,57.37,57.33,57.36,40600.0,45.5722,45.5961,45.5643,45.5881,40600.0
2014-01-15 11:50:00,57.36,57.37,57.34,57.37,5500.0,45.5881,45.5961,45.5722,45.5961,5500.0
2014-01-15 11:55:00,57.36,57.36,57.33,57.35,3700.0,45.5881,45.5881,45.5643,45.5802,3700.0
2014-01-15 12:00:00,57.36,57.4,57.36,57.39,11600.0,45.5881,45.6199,45.5881,45.612,11600.0
2014-01-15 12:05:00,57.38,57.4,57.38,57.4,1800.0,45.604,45.6199,45.604,45.6199,1800.0
2014-01-15 12:10:00,57.4,57.41,57.39,57.39,3300.0,45.6199,45.6279,45.612,45.612,3300.0
2014-01-15 12:15:00,57.39,57.4,57.39,57.4,7700.0,45.612,45.6199,45.612,45.6199,7700.0
2014-01-15 12:20:00,57.4,57.41,57.39,57.39,3300.0,45.6199,45.6279,45.612,45.612,3300.0
2014-01-15 12:25:00,57.39,57.4,57.38,57.39,4700.0,45.612,45.6199,45.604,45.612,4700.0
2014-01-15 12:30:00,57.39,57.4,57.37,57.39,6700.0,45.612,45.6199,45.5961,45.612,6700.0
2014-01-15 12:35:00,57.39,57.4,57.37,57.37,2200.0,45.612,45.6199,45.5961,45.5961,2200.0
2014-01-15 12:40:00,57.36,57.36,57.33,57.34,3200.0,45.5881,45.5881,45.5643,45.5722,3200.0
2014-01-15 12:45:00,57.34,57.36,57.34,57.36,2800.0,45.5722,45.5881,45.5722,45.5881,2800.0
2014-01-15 12:50:00,57.36,57.37,57.36,57.37,5100.0,45.5881,45.5961,45.5881,45.5961,5100.0
2014-01-15 12:55:00,57.37,57.37,57.37,57.37,1700.0,45.5961,45.5961,45.5961,45.5961,1700.0
2014-01-15 13:00:00,57.37,57.37,57.37,57.37,1100.0,45.5961,45.5961,45.5961,45.5961,1100.0
2014-01-15 13:05:00,57.37,57.38,57.36,57.36,2600.0,45.5961,45.604,45.5881,45.5881,2600.0
2014-01-15 13:10:00,57.36,57.38,57.36,57.37,4100.0,45.5881,45.604,45.5881,45.5961,4100.0
2014-01-15 13:15:00,57.37,57.37,57.35,57.35,3400.0,45.5961,45.5961,45.5802,45.5802,3400.0
2014-01-15 13:20:00,57.37,57.37,57.36,57.36,2100.0,45.5961,45.5961,45.5881,45.5881,2100.0
2014-01-15 13:25:00,57.34,57.35,57.31,57.32,4700.0,45.5722,45.5802,45.5484,45.5563,4700.0
2014-01-15 13:30:00,57.33,57.33,57.3,57.33,7100.0,45.5643,45.5643,45.5404,45.5643,7100.0
2014-01-15 13:35:00,57.33,57.35,57.31,57.31,6700.0,45.5643,45.5802,45.5484,45.5484,6700.0
2014-01-15 13:40:00,57.3,57.32,57.3,57.32,2600.0,45.5404,45.5563,45.5404,45.5563,2600.0
2014-01-15 13:45:00,57.31,57.31,57.29,57.3,4000.0,45.5484,45.5484,45.5325,45.5404,4000.0
2014-01-15 13:50:00,57.31,57.33,57.3,57.32,9400.0,45.5484,45.5643,45.5404,45.5563,9400.0
2014-01-15 13:55:00,57.31,57.32,57.3,57.3,2400.0,45.5484,45.5563,45.5404,45.5404,2400.0
2014-01-15 14:00:00,57.31,57.33,57.29,57.33,5300.0,45.5484,45.5643,45.5325,45.5643,5300.0
2014-01-15 14:05:00,57.33,57.34,57.31,57.33,3100.0,45.5643,45.5722,45.5484,45.5643,3100.0
2014-01-15 14:10:00,57.32,57.34,57.31,57.34,2500.0,45.5563,45.5722,45.5484,45.5722,2500.0
2014-01-15 14:15:00,57.34,57.37,57.34,57.37,10100.0,45.5722,45.5961,45.5722,45.5961,10100.0
2014-01-15 14:20:00,57.37,57.38,57.36,57.38,12900.0,45.5961,45.604,45.5881,45.604,12900.0
2014-01-15 14:25:00,57.39,57.39,57.36,57.38,2600.0,45.612,45.612,45.5881,45.604,2600.0
2014-01-15 14:30:00,57.38,57.38,57.36,57.37,8000.0,45.604,45.604,45.5881,45.5961,8000.0
2014-01-15 14:35:00,57.38,57.38,57.38,57.38,3600.0,45.604,45.604,45.604,45.604,3600.0
2014-01-15 14:40:00,57.38,57.39,57.37,57.39,9800.0,45.604,45.612,45.5961,45.612,9800.0
2014-01-15 14:45:00,57.38,57.41,57.38,57.4,34600.0,45.604,45.6279,45.604,45.6199,34600.0
2014-01-15 14:50:00,57.41,57.41,57.4,57.41,5500.0,45.6279,45.6279,45.6199,45.6279,5500.0
2014-01-15 14:55:00,57.4,57.42,57.39,57.42,1700.0,45.6199,45.6358,45.612,45.6358,1700.0
2014-01-15 15:00:00,57.41,57.43,57.41,57.43,1800.0,45.6279,45.6438,45.6279,45.6438,1800.0
2014-01-15 15:05:00,57.43,57.43,57.42,57.42,6500.0,45.6438,45.6438,45.6358,45.6358,6500.0
2014-01-15 15:10:00,57.43,57.43,57.4,57.4,11400.0,45.6438,45.6438,45.6199,45.6199,11400.0
2014-01-15 15:15:00,57.4,57.41,57.4,57.4,1400.0,45.6199,45.6279,45.6199,45.6199,1400.0
2014-01-15 15:20:00,57.36,57.36,57.35,57.35,8500.0,45.5881,45.5881,45.5802,45.5802,8500.0
2014-01-15 15:25:00,57.36,57.38,57.36,57.37,6600.0,45.5881,45.604,45.5881,45.5961,6600.0
2014-01-15 15:30:00,57.37,57.39,57.36,57.39,20900.0,45.5961,45.612,45.5881,45.612,20900.0
2014-01-15 15:35:00,57.38,57.41,57.37,57.41,4300.0,45.604,45.6279,45.5961,45.6279,4300.0
2014-01-15 15:40:00,57.41,57.41,57.39,57.39,1400.0,45.6279,45.6279,45.612,45.612,1400.0
2014-01-15 15:45:00,57.4,57.4,57.37,57.38,44800.0,45.6199,45.6199,45.5961,45.604,44800.0
2014-01-15 15:50:00,57.39,57.39,57.38,57.38,700.0,45.612,45.612,45.604,45.604,700.0
2014-01-15 15:55:00,57.38,57.38,57.36,57.37,14200.0,45.604,45.604,45.5881,45.5961,14200.0
2014-01-16 09:30:00,57.35,57.35,57.31,57.31,33700.0,45.5802,45.5802,45.5484,45.5484,33700.0
2014-01-16 09:35:00,57.29,57.29,57.25,57.26,6200.0,45.5325,45.5325,45.5007,45.5086,6200.0
2014-01-16 09:40:00,57.25,57.25,57.22,57.24,14500.0,45.5007,45.5007,45.4769,45.4927,14500.0
2014-01-16 09:45:00,57.23,57.27,57.23,57.25,7500.0,45.4848,45.5166,45.4848,45.5007,7500.0
2014-01-16 09:50:00,57.26,57.3,57.23,57.3,11100.0,45.5086,45.5404,45.4848,45.5404,11100.0
2014-01-16 09:55:00,57.3,57.32,57.27,57.28,5400.0,45.5404,45.5563,45.5166,45.5245,5400.0
2014-01-16 10:00:00,57.27,57.32,57.27,57.32,5100.0,45.5166,45.5563,45.5166,45.5563,5100.0
2014-01-16 10:05:00,57.31,57.32,57.28,57.3,472800.0,45.5484,45.5563,45.5245,45.5404,472800.0
2014-01-16 10:10:00,57.3,57.3,57.27,57.28,63600.0,45.5404,45.5404,45.5166,45.5245,63600.0
2014-01-16 10:15:00,57.27,57.28,57.24,57.28,6200.0,45.5166,45.5245,45.4927,45.5245,6200.0
2014-01-16 10:20:00,57.27,57.29,57.26,57.27,10800.0,45.5166,45.5325,45.5086,45.5166,10800.0
2014-01-16 10:25:00,57.27,57.29,57.25,57.28,4900.0,45.5166,45.5325,45.5007,45.5245,4900.0
2014-01-16 10:30:00,57.28,57.28,57.24,57.25,9400.0,45.5245,45.5245,45.4927,45.5007,9400.0
2014-01-16 10:35:00,57.24,57.24,57.23,57.23,4400.0,45.4927,45.4927,45.4848,45.4848,4400.0
2014-01-16 10:40:00,57.23,57.25,57.23,57.24,2600.0,45.4848,45.5007,45.4848,45.4927,2600.0
2014-01-16 10:45:00,57.2,57.2,57.18,57.19,3800.0,45.461,45.461,45.4451,45.453,3800.0
2014-01-16 10:50:00,57.18,57.18,57.14,57.16,6300.0,45.4451,45.4451,45.4133,45.4292,6300.0
2014-01-16 10:55:00,57.16,57.17,57.15,57.17,2500.0,45.4292,45.4371,45.4212,45.4371,2500.0
2014-01-16 11:00:00,57.16,57.16,57.13,57.16,6600.0,45.4292,45.4292,45.4053,45.4292,6600.0
2014-01-16 11:05:00,57.15,57.19,57.15,57.19,39000.0,45.4212,45.453,45.4212,45.453,39000.0
2014-01-16 11:10:00,57.19,57.2,57.17,57.19,27900.0,45.453,45.461,45.4371,45.453,27900.0
2014-01-16 11:15:00,57.18,57.22,57.18,57.2,58200.0,45.4451,45.4769,45.4451,45.461,58200.0
2014-01-16 11:20:00,57.21,57.21,57.18,57.18,69700.0,45.4689,45.4689,45.4451,45.4451,69700.0
2014-01-16 11:25:00,57.18,57.21,57.17,57.21,26800.0,45.4451,45.4689,45.4371,45.4689,26800.0
2014-01-16 11:30:00,57.21,57.22,57.21,57.21,6900.0,45.4689,45.4769,45.4689,45.4689,6900.0
2014-01-16 11:35:00,57.2,57.22,57.2,57.21,4700.0,45.461,45.4769,45.461,45.4689,4700.0
2014-01-16 11:40:00,57.21,57.23,57.21,57.23,3600.0,45.4689,45.4848,45.4689,45.4848,3600.0
2014-01-16 11:45:00,57.23,57.26,57.23,57.23,9000.0,45.4848,45.5086,45.4848,45.4848,9000.0
2014-01-16 11:50:00,57.23,57.24,57.23,57.23,6700.0,45.4848,45.4927,45.4848,45.4848,6700.0
2014-01-16 11:55:00,57.22,57.23,57.22,57.23,6200.0,45.4769,45.4848,45.4769,45.4848,6200.0
2014-01-16 12:00:00,57.21,57.22,57.2,57.2,4400.0,45.4689,45.4769,45.461,45.461,4400.0
2014-01-16 12:05:00,57.21,57.21,57.19,57.19,1300.0,45.4689,45.4689,45.453,45.453,1300.0
2014-01-16 12:10:00,57.18,57.19,57.16,57.16,2200.0,45.4451,45.453,45.4292,45.4292,2200.0
2014-01-16 12:15:00,57.18,57.19,57.18,57.19,2900.0,45.4451,45.453,45.4451,45.453,2900.0
2014-01-16 12:20:00,57.19,57.2,57.19,57.19,3700.0,45.453,45.461,45.453,45.453,3700.0
2014-01-16 12:25:00,57.19,57.21,57.19,57.21,1800.0,45.453,45.4689,45.453,45.4689,1800.0
2014-01-16 12:30:00,57.21,57.21,57.21,57.21,1900.0,45.4689,45.4689,45.4689,45.4689,1900.0
2014-01-16 12:35:00,57.21,57.21,57.21,57.21,1800.0,45.4689,45.4689,45.4689,45.4689,1800.0
2014-01-16 12:40:00,57.21,57.24,57.21,57.23,2100.0,45.4689,45.4927,45.4689,45.4848,2100.0
2014-01-16 12:45:00,57.24,57.24,57.23,57.24,4500.0,45.4927,45.4927,45.4848,45.4927,4500.0
2014-01-16 12:50:00,57.24,57.25,57.23,57.25,1400.0,45.4927,45.5007,45.4848,45.5007,1400.0
2014-01-16 12:55:00,57.24,57.25,57.24,57.25,2800.0,45.4927,45.5007,45.4927,45.5007,2800.0
2014-01-16 13:00:00,57.25,57.25,57.23,57.23,2000.0,45.5007,45.5007,45.4848,45.4848,2000.0
2014-01-16 13:05:00,57.23,57.25,57.23,57.25,5400.0,45.4848,45.5007,45.4848,45.5007,5400.0
2014-01-16 13:10:00,57.24,57.25,57.23,57.23,3000.0,45.4927,45.5007,45.4848,45.4848,3000.0
2014-01-16 13:15:00,57.23,57.28,57.23,57.28,8100.0,45.4848,45.5245,45.4848,45.5245,8100.0
2014-01-16 13:20:00,57.28,57.3,57.28,57.28,13600.0,45.5245,45.5404,45.5245,45.5245,13600.0
2014-01-16 13:25:00,57.27,57.3,57.26,57.29,5400.0,45.5166,45.5404,45.5086,45.5325,5400.0
2014-01-16 13:30:00,57.29,57.29,57.28,57.29,3400.0,45.5325,45.5325,45.5245,45.5325,3400.0
2014-01-16 13:35:00,57.28,57.29,57.28,57.28,2600.0,45.5245,45.5325,45.5245,45.5245,2600.0
2014-01-16 13:40:00,57.28,57.29,57.27,57.27,1700.0,45.5245,45.5325,45.5166,45.5166,1700.0
2014-01-16 13:45:00,57.27,57.28,57.27,57.28,5300.0,45.5166,45.5245,45.5166,45.5245,5300.0
2014-01-16 13:50:00,57.28,57.29,57.28,57.29,2000.0,45.5245,45.5325,45.5245,45.5325,2000.0
2014-01-16 13:55:00,57.29,57.29,57.28,57.28,6100.0,45.5325,45.5325,45.5245,45.5245,6100.0
2014-01-16 14:00:00,57.27,57.28,57.27,57.28,2700.0,45.5166,45.5245,45.5166,45.5245,2700.0
2014-01-16 14:05:00,57.28,57.28,57.28,57.28,1800.0,45.5245,45.5245,45.5245,45.5245,1800.0
2014-01-16 14:10:00,57.29,57.29,57.27,57.29,19200.0,45.5325,45.5325,45.5166,45.5325,19200.0
2014-01-16 14:15:00,57.29,57.29,57.26,57.27,3400.0,45.5325,45.5325,45.5086,45.5166,3400.0
2014-01-16 14:20:00,57.26,57.27,57.25,57.27,3200.0,45.5086,45.5166,45.5007,45.5166,3200.0
2014-01-16 14:25:00,57.26,57.27,57.25,57.27,4700.0,45.5086,45.5166,45.5007,45.5166,4700.0
2014-01-16 14:30:00,57.28,57.29,57.27,57.29,3100.0,45.5245,45.5325,45.5166,45.5325,3100.0
2014-01-16 14:35:00,57.28,57.29,57.28,57.29,8500.0,45.5245,45.5325,45.5245,45.5325,8500.0
2014-01-16 14:40:00,57.29,57.32,57.29,57.31,4700.0,45.5325,45.5563,45.5325,45.5484,4700.0
2014-01-16 14:45:00,57.31,57.33,57.3,57.33,6500.0,45.5484,45.5643,45.5404,45.5643,6500.0
2014-01-16 14:50:00,57.32,57.33,57.31,57.32,5100.0,45.5563,45.5643,45.5484,45.5563,5100.0
2014-01-16 14:55:00,57.32,57.32,57.31,57.32,3000.0,45.5563,45.5563,45.5484,45.5563,3000.0
2014-01-16 15:00:00,57.32,57.32,57.3,57.3,5600.0,45.5563,45.5563,45.5404,45.5404,5600.0
2014-01-16 15:05:00,57.3,57.31,57.3,57.3,13000.0,45.5404,45.5484,45.5404,45.5404,13000.0
2014-01-16 15:10:00,57.3,57.31,57.3,57.31,10000.0,45.5404,45.5484,45.5404,45.5484,10000.0
2014-01-16 15:15:00,57.32,57.32,57.29,57.3,17700.0,45.5563,45.5563,45.5325,45.5404,17700.0
2014-01-16 15:20:00,57.31,57.31,57.3,57.3,1700.0,45.5484,45.5484,45.5404,45.5404,1700.0
2014-01-16 15:25:00,57.29,57.29,57.28,57.29,1100.0,45.5325,45.5325,45.5245,45.5325,1100.0
2014-01-16 15:30:00,57.3,57.3,57.29,57.29,2100.0,45.5404,45.5404,45.5325,45.5325,2100.0
2014-01-16 15:35:00,57.3,57.31,57.3,57.31,2700.0,45.5404,45.5484,45.5404,45.5484,2700.0
2014-01-16 15:40:00,57.3,57.31,57.3,57.3,2400.0,45.5404,45.5484,45.5404,45.5404,2400.0
2014-01-16 15:45:00,57.29,57.3,57.25,57.26,4500.0,45.5325,45.5404,45.5007,45.5086,4500.0
2014-01-16 15:50:00,57.26,57.3,57.26,57.3,7900.0,45.5086,45.5404,45.5086,45.5404,7900.0
2014-01-16 15:55:00,57.3,57.33,57.3,57.33,43100.0,45.5404,45.5643,45.5404,45.5643,43100.0
2014-01-17 09:30:00,57.33,57.33,57.27,57.27,8600.0,45.5643,45.5643,45.5166,45.5166,8600.0
2014-01-17 09:35:00,57.26,57.29,57.26,57.28,6900.0,45.5086,45.5325,45.5086,45.5245,6900.0
2014-01-17 09:40:00,57.28,57.32,57.28,57.29,9800.0,45.5245,45.5563,45.5245,45.5325,9800.0
2014-01-17 09:45:00,57.29,57.29,57.2,57.21,6400.0,45.5325,45.5325,45.461,45.4689,6400.0
2014-01-17 09:50:00,57.21,57.24,57.19,57.24,11800.0,45.4689,45.4927,45.453,45.4927,11800.0
2014-01-17 09:55:00,57.22,57.26,57.21,57.24,10200.0,45.4769,45.5086,45.4689,45.4927,10200.0
2014-01-17 10:00:00,57.25,57.25,57.22,57.22,11600.0,45.5007,45.5007,45.4769,45.4769,11600.0
2014-01-17 10:05:00,57.23,57.26,57.23,57.24,6300.0,45.4848,45.5086,45.4848,45.4927,6300.0
2014-01-17 10:10:00,57.23,57.26,57.23,57.26,8600.0,45.4848,45.5086,45.4848,45.5086,8600.0
2014-01-17 10:15:00,57.26,57.27,57.23,57.27,9500.0,45.5086,45.5166,45.4848,45.5166,9500.0
2014-01-17 10:20:00,57.29,57.3,57.27,57.27,25200.0,45.5325,45.5404,45.5166,45.5166,25200.0
2014-01-17 10:25:00,57.27,57.29,57.25,57.27,34600.0,45.5166,45.5325,45.5007,45.5166,34600.0
2014-01-17 10:30:00,57.26,57.28,57.26,57.26,10700.0,45.5086,45.5245,45.5086,45.5086,10700.0
2014-01-17 10:35:00,57.26,57.29,57.26,57.28,4300.0,45.5086,45.5325,45.5086,45.5245,4300.0
2014-01-17 10:40:00,57.28,57.28,57.27,57.27,6000.0,45.5245,45.5245,45.5166,45.5166,6000.0
2014-01-17 10:45:00,57.27,57.27,57.26,57.26,5200.0,45.5166,45.5166,45.5086,45.5086,5200.0
2014-01-17 10:50:00,57.27,57.29,57.27,57.28,2000.0,45.5166,45.5325,45.5166,45.5245,2000.0
2014-01-17 10:55:00,57.28,57.3,57.26,57.29,4500.0,45.5245,45.5404,45.5086,45.5325,4500.0
2014-01-17 11:00:00,57.3,57.33,57.3,57.32,8800.0,45.5404,45.5643,45.5404,45.5563,8800.0
2014-01-17 11:05:00,57.32,57.33,57.3,57.3,4800.0,45.5563,45.5643,45.5404,45.5404,4800.0
2014-01-17 11:10:00,57.29,57.3,57.29,57.3,3100.0,45.5325,45.5404,45.5325,45.5404,3100.0
2014-01-17 11:15:00,57.3,57.32,57.3,57.32,6000.0,45.5404,45.5563,45.5404,45.5563,6000.0
2014-01-17 11:20:00,57.32,57.33,57.3,57.3,17700.0,45.5563,45.5643,45.5404,45.5404,17700.0
2014-01-17 11:25:00,57.31,57.32,57.3,57.31,10000.0,45.5484,45.5563,45.5404,45.5484,10000.0
2014-01-17 11:30:00,57.31,57.33,57.31,57.33,6600.0,45.5484,45.5643,45.5484,45.5643,6600.0
2014-01-17 11:35:00,57.3,57.3,57.28,57.28,2700.0,45.5404,45.5404,45.5245,45.5245,2700.0
2014-01-17 11:40:00,57.27,57.29,57.27,57.29,1200.0,45.5166,45.5325,45.5166,45.5325,1200.0
2014-01-17 11:45:00,57.29,57.29,57.29,57.29,3500.0,45.5325,45.5325,45.5325,45.5325,3500.0
2014-01-17 11:50:00,57.29,57.3,57.29,57.29,15100.0,45.5325,45.5404,45.5325,45.5325,15100.0
2014-01-17 11:55:00,57.29,57.3,57.29,57.3,6600.0,45.5325,45.5404,45.5325,45.5404,6600.0
2014-01-17 12:00:00,57.29,57.3,57.28,57.29,6000.0,45.5325,45.5404,45.5245,45.5325,6000.0
2014-01-17 12:05:00,57.28,57.29,57.27,57.27,2800.0,45.5245,45.5325,45.5166,45.5166,2800.0
2014-01-17 12:10:00,57.29,57.31,57.29,57.31,4200.0,45.5325,45.5484,45.5325,45.5484,4200.0
2014-01-17 12:15:00,57.31,57.33,57.31,57.32,1900.0,45.5484,45.5643,45.5484,45.5563,1900.0
2014-01-17 12:20:00,57.32,57.33,57.3,57.31,6000.0,45.5563,45.5643,45.5404,45.5484,6000.0
2014-01-17 12:25:00,57.31,57.32,57.31,57.31,1200.0,45.5484,45.5563,45.5484,45.5484,1200.0
2014-01-17 12:30:00,57.31,57.31,57.29,57.29,2000.0,45.5484,45.5484,45.5325,45.5325,2000.0
2014-01-17 12:35:00,57.3,57.31,57.29,57.3,6900.0,45.5404,45.5484,45.5325,45.5404,6900.0
2014-01-17 12:40:00,57.3,57.3,57.3,57.3,5100.0,45.5404,45.5404,45.5404,45.5404,5100.0
2014-01-17 12:45:00,57.3,57.3,57.3,57.3,1400.0,45.5404,45.5404,45.5404,45.5404,1400.0
2014-01-17 12:50:00,57.3,57.3,57.28,57.29,1500.0,45.5404,45.5404,45.5245,45.5325,1500.0
2014-01-17 12:55:00,57.29,57.29,57.27,57.27,1000.0,45.5325,45.5325,45.5166,45.5166,1000.0
2014-01-17 13:00:00,57.26,57.26,57.25,57.26,3200.0,45.5086,45.5086,45.5007,45.5086,3200.0
2014-01-17 13:05:00,57.27,57.27,57.24,57.24,4800.0,45.5166,45.5166,45.4927,45.4927,4800.0
2014-01-17 13:10:00,57.23,57.23,57.21,57.21,19500.0,45.4848,45.4848,45.4689,45.4689,19500.0
2014-01-17 13:15:00,57.2,57.22,57.17,57.21,9600.0,45.461,45.4769,45.4371,45.4689,9600.0
2014-01-17 13:20:00,57.21,57.21,57.21,57.21,1800.0,45.4689,45.4689,45.4689,45.4689,1800.0
2014-01-17 13:25:00,57.2,57.21,57.2,57.2,3600.0,45.461,45.4689,45.461,45.461,3600.0
2014-01-17 13:30:00,57.19,57.2,57.19,57.2,2200.0,45.453,45.461,45.453,45.461,2200.0
2014-01-17 13:35:00,57.18,57.21,57.18,57.21,1700.0,45.4451,45.4689,45.4451,45.4689,1700.0
2014-01-17 13:40:00,57.2,57.2,57.2,57.2,1600.0,45.461,45.461,45.461,45.461,1600.0
2014-01-17 13:45:00,57.2,57.21,57.19,57.2,1300.0,45.461,45.4689,45.453,45.461,1300.0
2014-01-17 13:50:00,57.19,57.2,57.18,57.2,32700.0,45.453,45.461,45.4451,45.461,32700.0
2014-01-17 13:55:00,57.2,57.22,57.2,57.22,3500.0,45.461,45.4769,45.461,45.4769,3500.0
2014-01-17 14:00:00,57.22,57.23,57.21,57.22,5200.0,45.4769,45.4848,45.4689,45.4769,5200.0
2014-01-17 14:05:00,57.21,57.22,57.19,57.22,10100.0,45.4689,45.4769,45.453,45.4769,10100.0
2014-01-17 14:10:00,57.22,57.23,57.21,57.22,18700.0,45.4769,45.4848,45.4689,45.4769,18700.0
2014-01-17 14:15:00,57.22,57.22,57.2,57.22,6700.0,45.4769,45.4769,45.461,45.4769,6700.0
2014-01-17 14:20:00,57.22,57.23,57.22,57.23,6900.0,45.4769,45.4848,45.4769,45.4848,6900.0
2014-01-17 14:25:00,57.22,57.23,57.22,57.23,2000.0,45.4769,45.4848,45.4769,45.4848,2000.0
2014-01-17 14:30:00,57.23,57.23,57.2,57.21,2100.0,45.4848,45.4848,45.461,45.4689,2100.0
2014-01-17 14:35:00,57.2,57.21,57.2,57.21,6100.0,45.461,45.4689,45.461,45.4689,6100.0
2014-01-17 14:40:00,57.2,57.21,57.19,57.19,3400.0,45.461,45.4689,45.453,45.453,3400.0
2014-01-17 14:45:00,57.19,57.2,57.19,57.2,9600.0,45.453,45.461,45.453,45.461,9600.0
2014-01-17 14:50:00,57.2,57.21,57.2,57.21,5600.0,45.461,45.4689,45.461,45.4689,5600.0
2014-01-17 14:55:00,57.21,57.21,57.19,57.19,4400.0,45.4689,45.4689,45.453,45.453,4400.0
2014-01-17 15:00:00,57.2,57.22,57.19,57.19,7400.0,45.461,45.4769,45.453,45.453,7400.0
2014-01-17 15:05:00,57.19,57.19,57.13,57.13,8100.0,45.453,45.453,45.4053,45.4053,8100.0
2014-01-17 15:10:00,57.13,57.13,57.1,57.13,18600.0,45.4053,45.4053,45.3815,45.4053,18600.0
2014-01-17 15:15:00,57.13,57.14,57.1,57.1,7300.0,45.4053,45.4133,45.3815,45.3815,7300.0
2014-01-17 15:20:00,57.1,57.11,57.08,57.11,14400.0,45.3815,45.3894,45.3656,45.3894,14400.0
2014-01-17 15:25:00,57.12,57.12,57.1,57.11,6300.0,45.3974,45.3974,45.3815,45.3894,6300.0
2014-01-17 15:30:00,57.1,57.1,57.05,57.05,17400.0,45.3815,45.3815,45.3417,45.3417,17400.0
2014-01-17 15:35:00,57.05,57.07,57.05,57.06,19800.0,45.3417,45.3576,45.3417,45.3497,19800.0
2014-01-17 15:40:00,57.05,57.06,57.05,57.06,22300.0,45.3417,45.3497,45.3417,45.3497,22300.0
2014-01-17 15:45:00,57.07,57.12,57.07,57.12,160900.0,45.3576,45.3974,45.3576,45.3974,160900.0
2014-01-17 15:50:00,57.12,57.13,57.1,57.11,16700.0,45.3974,45.4053,45.3815,45.3894,16700.0
2014-01-17 15:55:00,57.11,57.15,57.1,57.15,69200.0,45.3894,45.4212,45.3815,45.4212,69200.0
2014-01-21 09:30:00,57.36,57.46,57.36,57.43,41800.0,45.5881,45.6676,45.5881,45.6438,41800.0
2014-01-21 09:35:00,57.43,57.44,57.4,57.4,18500.0,45.6438,45.6517,45.6199,45.6199,18500.0
2014-01-21 09:40:00,57.41,57.41,57.37,57.39,21400.0,45.6279,45.6279,45.5961,45.612,21400.0
2014-01-21 09:45:00,57.39,57.42,57.37,57.42,18000.0,45.612,45.6358,45.5961,45.6358,18000.0
2014-01-21 09:50:00,57.42,57.42,57.38,57.39,15200.0,45.6358,45.6358,45.604,45.612,15200.0
2014-01-21 09:55:00,57.4,57.4,57.37,57.39,8500.0,45.6199,45.6199,45.5961,45.612,8500.0
2014-01-21 10:00:00,57.37,57.39,57.36,57.37,6400.0,45.5961,45.612,45.5881,45.5961,6400.0
2014-01-21 10:05:00,57.38,57.39,57.35,57.35,7700.0,45.604,45.612,45.5802,45.5802,7700.0
2014-01-21 10:10:00,57.35,57.35,57.26,57.27,13200.0,45.5802,45.5802,45.5086,45.5166,13200.0
2014-01-21 10:15:00,57.26,57.28,57.21,57.28,14000.0,45.5086,45.5245,45.4689,45.5245,14000.0
2014-01-21 10:20:00,57.26,57.26,57.2,57.2,8300.0,45.5086,45.5086,45.461,45.461,8300.0
2014-01-21 10:25:00,57.21,57.24,57.21,57.22,6800.0,45.4689,45.4927,45.4689,45.4769,6800.0
2014-01-21 10:30:00,57.21,57.21,57.17,57.19,11900.0,45.4689,45.4689,45.4371,45.453,11900.0
2014-01-21 10:35:00,57.19,57.22,57.18,57.22,4100.0,45.453,45.4769,45.4451,45.4769,4100.0
2014-01-21 10:40:00,57.22,57.23,57.19,57.22,6800.0,45.4769,45.4848,45.453,45.4769,6800.0
2014-01-21 10:45:00,57.22,57.24,57.21,57.21,5400.0,45.4769,45.4927,45.4689,45.4689,5400.0
2014-01-21 10:50:00,57.19,57.23,57.18,57.22,8000.0,45.453,45.4848,45.4451,45.4769,8000.0
2014-01-21 10:55:00,57.23,57.24,57.22,57.24,7000.0,45.4848,45.4927,45.4769,45.4927,7000.0
2014-01-21 11:00:00,57.25,57.25,57.23,57.24,5600.0,45.5007,45.5007,45.4848,45.4927,5600.0
2014-01-21 11:05:00,57.25,57.25,57.11,57.12,34600.0,45.5007,45.5007,45.3894,45.3974,34600.0
2014-01-21 11:10:00,57.1,57.1,57.03,57.06,17500.0,45.3815,45.3815,45.3258,45.3497,17500.0
2014-01-21 11:15:00,57.07,57.1,57.07,57.07,6100.0,45.3576,45.3815,45.3576,45.3576,6100.0
2014-01-21 11:20:00,57.08,57.09,57.06,57.08,6300.0,45.3656,45.3735,45.3497,45.3656,6300.0
2014-01-21 11:25:00,57.07,57.09,57.06,57.07,3900.0,45.3576,45.3735,45.3497,45.3576,3900.0
2014-01-21 11:30:00,57.07,57.1,57.07,57.1,35000.0,45.3576,45.3815,45.3576,45.3815,35000.0
2014-01-21 11:35:00,57.1,57.11,57.09,57.1,31800.0,45.3815,45.3894,45.3735,45.3815,31800.0
2014-01-21 11:40:00,57.09,57.09,57.07,57.08,26000.0,45.3735,45.3735,45.3576,45.3656,26000.0
2014-01-21 11:45:00,57.09,57.11,57.09,57.1,14800.0,45.3735,45.3894,45.3735,45.3815,14800.0
2014-01-21 11:50:00,57.1,57.12,57.06,57.08,32400.0,45.3815,45.3974,45.3497,45.3656,32400.0
2014-01-21 11:55:00,57.08,57.1,57.06,57.1,7200.0,45.3656,45.3815,45.3497,45.3815,7200.0
2014-01-21 12:00:00,57.09,57.09,57.06,57.06,2300.0,45.3735,45.3735,45.3497,45.3497,2300.0
2014-01-21 12:05:00,57.07,57.07,57.03,57.05,26100.0,45.3576,45.3576,45.3258,45.3417,26100.0
2014-01-21 12:10:00,57.04,57.06,57.04,57.06,13900.0,45.3338,45.3497,45.3338,45.3497,13900.0
2014-01-21 12:15:00,57.06,57.08,57.06,57.07,12000.0,45.3497,45.3656,45.3497,45.3576,12000.0
2014-01-21 12:20:00,57.07,57.11,57.04,57.1,493700.0,45.3576,45.3894,45.3338,45.3815,493700.0
2014-01-21 12:25:00,57.1,57.12,57.09,57.11,130300.0,45.3815,45.3974,45.3735,45.3894,130300.0
2014-01-21 12:30:00,57.1,57.11,57.09,57.09,72200.0,45.3815,45.3894,45.3735,45.3735,72200.0
2014-01-21 12:35:00,57.1,57.11,57.09,57.1,66300.0,45.3815,45.3894,45.3735,45.3815,66300.0
2014-01-21 12:40:00,57.11,57.13,57.11,57.12,57100.0,45.3894,45.4053,45.3894,45.3974,57100.0
2014-01-21 12:45:00,57.12,57.13,57.12,57.13,24000.0,45.3974,45.4053,45.3974,45.4053,24000.0
2014-01-21 12:50:00,57.13,57.13,57.12,57.12,2600.0,45.4053,45.4053,45.3974,45.3974,2600.0
2014-01-21 12:55:00,57.13,57.13,57.11,57.11,94800.0,45.4053,45.4053,45.3894,45.3894,94800.0
2014-01-21 13:00:00,57.11,57.14,57.11,57.14,53700.0,45.3894,45.4133,45.3894,45.4133,53700.0
2014-01-21 13:05:00,57.14,57.17,57.13,57.16,8600.0,45.4133,45.4371,45.4053,45.4292,8600.0
2014-01-21 13:10:00,57.17,57.17,57.15,57.15,3700.0,45.4371,45.4371,45.4212,45.4212,3700.0
2014-01-21 13:15:00,57.15,57.15,57.13,57.13,4900.0,45.4212,45.4212,45.4053,45.4053,4900.0
2014-01-21 13:20:00,57.14,57.14,57.13,57.13,2000.0,45.4133,45.4133,45.4053,45.4053,2000.0
2014-01-21 13:25:00,57.14,57.15,57.14,57.15,10400.0,45.4133,45.4212,45.4133,45.4212,10400.0
2014-01-21 13:30:00,57.15,57.23,57.15,57.22,8500.0,45.4212,45.4848,45.4212,45.4769,8500.0
2014-01-21 13:35:00,57.22,57.22,57.21,57.21,24900.0,45.4769,45.4769,45.4689,45.4689,24900.0
2014-01-21 13:40:00,57.22,57.24,57.21,57.22,13400.0,45.4769,45.4927,45.4689,45.4769,13400.0
2014-01-21 13:45:00,57.23,57.23,57.21,57.22,8100.0,45.4848,45.4848,45.4689,45.4769,8100.0
2014-01-21 13:50:00,57.22,57.22,57.21,57.22,6400.0,45.4769,45.4769,45.4689,45.4769,6400.0
2014-01-21 13:55:00,57.22,57.22,57.21,57.22,3700.0,45.4769,45.4769,45.4689,45.4769,3700.0
2014-01-21 14:00:00,57.22,57.22,57.21,57.22,25700.0,45.4769,45.4769,45.4689,45.4769,25700.0
2014-01-21 14:05:00,57.22,57.22,57.2,57.2,51900.0,45.4769,45.4769,45.461,45.461,51900.0
2014-01-21 14:10:00,57.21,57.23,57.2,57.22,27600.0,45.4689,45.4848,45.461,45.4769,27600.0
2014-01-21 14:15:00,57.22,57.23,57.19,57.19,9000.0,45.4769,45.4848,45.453,45.453,9000.0
2014-01-21 14:20:00,57.19,57.2,57.18,57.19,9900.0,45.453,45.461,45.4451,45.453,9900.0
2014-01-21 14:25:00,57.18,57.21,57.18,57.2,8200.0,45.4451,45.4689,45.4451,45.461,8200.0
2014-01-21 14:30:00,57.19,57.23,57.19,57.22,12000.0,45.453,45.4848,45.453,45.4769,12000.0
2014-01-21 14:35:00,57.22,57.26,57.22,57.24,9100.0,45.4769,45.5086,45.4769,45.4927,9100.0
2014-01-21 14:40:00,57.25,57.25,57.24,57.25,11100.0,45.5007,45.5007,45.4927,45.5007,11100.0
2014-01-21 14:45:00,57.25,57.26,57.22,57.23,20200.0,45.5007,45.5086,45.4769,45.4848,20200.0
2014-01-21 14:50:00,57.23,57.24,57.2,57.23,23600.0,45.4848,45.4927,45.461,45.4848,23600.0
2014-01-21 14:55:00,57.22,57.23,57.21,57.23,9900.0,45.4769,45.4848,45.4689,45.4848,9900.0
2014-01-21 15:00:00,57.23,57.24,57.2,57.24,22500.0,45.4848,45.4927,45.461,45.4927,22500.0
2014-01-21 15:05:00,57.23,57.24,57.21,57.22,12200.0,45.4848,45.4927,45.4689,45.4769,12200.0
2014-01-21 15:10:00,57.22,57.22,57.2,57.2,15000.0,45.4769,45.4769,45.461,45.461,15000.0
2014-01-21 15:15:00,57.21,57.23,57.19,57.23,18300.0,45.4689,45.4848,45.453,45.4848,18300.0
2014-01-21 15:20:00,57.23,57.23,57.2,57.21,13000.0,45.4848,45.4848,45.461,45.4689,13000.0
2014-01-21 15:25:00,57.21,57.21,57.19,57.19,34500.0,45.4689,45.4689,45.453,45.453,34500.0
2014-01-21 15:30:00,57.2,57.21,57.19,57.19,12100.0,45.461,45.4689,45.453,45.453,12100.0
2014-01-21 15:35:00,57.2,57.23,57.19,57.23,19500.0,45.461,45.4848,45.453,45.4848,19500.0
2014-01-21 15:40:00,57.23,57.26,57.23,57.26,8600.0,45.4848,45.5086,45.4848,45.5086,8600.0
2014-01-21 15:45:00,57.26,57.27,57.23,57.24,20100.0,45.5086,45.5166,45.4848,45.4927,20100.0
2014-01-21 15:50:00,57.25,57.25,57.24,57.25,12500.0,45.5007,45.5007,45.4927,45.5007,12500.0
2014-01-21 15:55:00,57.25,57.26,57.23,57.26,23300.0,45.5007,45.5086,45.4848,45.5086,23300.0
2014-01-22 09:30:00,57.32,57.33,57.25,57.32,44900.0,45.5563,45.5643,45.5007,45.5563,44900.0
2014-01-22 09:35:00,57.32,57.33,57.28,57.31,38900.0,45.5563,45.5643,45.5245,45.5484,38900.0
2014-01-22 09:40:00,57.3,57.3,57.28,57.29,27200.0,45.5404,45.5404,45.5245,45.5325,27200.0
2014-01-22 09:45:00,57.28,57.31,57.28,57.29,10500.0,45.5245,45.5484,45.5245,45.5325,10500.0
2014-01-22 09:50:00,57.29,57.3,57.26,57.27,32300.0,45.5325,45.5404,45.5086,45.5166,32300.0
2014-01-22 09:55:00,57.27,57.3,57.26,57.28,8200.0,45.5166,45.5404,45.5086,45.5245,8200.0
2014-01-22 10:00:00,57.28,57.31,57.28,57.29,10100.0,45.5245,45.5484,45.5245,45.5325,10100.0
2014-01-22 10:05:00,57.29,57.33,57.29,57.32,12100.0,45.5325,45.5643,45.5325,45.5563,12100.0
2014-01-22 10:10:00,57.32,57.32,57.27,57.27,4900.0,45.5563,45.5563,45.5166,45.5166,4900.0
2014-01-22 10:15:00,57.28,57.28,57.25,57.27,10900.0,45.5245,45.5245,45.5007,45.5166,10900.0
2014-01-22 10:20:00,57.26,57.3,57.25,57.3,6500.0,45.5086,45.5404,45.5007,45.5404,6500.0
2014-01-22 10:25:00,57.3,57.36,57.3,57.34,8600.0,45.5404,45.5881,45.5404,45.5722,8600.0
2014-01-22 10:30:00,57.35,57.35,57.32,57.33,11700.0,45.5802,45.5802,45.5563,45.5643,11700.0
2014-01-22 10:35:00,57.33,57.33,57.29,57.29,13500.0,45.5643,45.5643,45.5325,45.5325,13500.0
2014-01-22 10:40:00,57.28,57.32,57.28,57.29,28500.0,45.5245,45.5563,45.5245,45.5325,28500.0
2014-01-22 10:45:00,57.29,57.3,57.26,57.26,7700.0,45.5325,45.5404,45.5086,45.5086,7700.0
2014-01-22 10:50:00,57.26,57.26,57.22,57.22,11200.0,45.5086,45.5086,45.4769,45.4769,11200.0
2014-01-22 10:55:00,57.2,57.22,57.2,57.22,14300.0,45.461,45.4769,45.461,45.4769,14300.0
2014-01-22 11:00:00,57.22,57.24,57.2,57.2,3000.0,45.4769,45.4927,45.461,45.461,3000.0
2014-01-22 11:05:00,57.23,57.26,57.23,57.25,4900.0,45.4848,45.5086,45.4848,45.5007,4900.0
2014-01-22 11:10:00,57.25,57.27,57.25,57.26,4200.0,45.5007,45.5166,45.5007,45.5086,4200.0
2014-01-22 11:15:00,57.25,57.25,57.24,57.25,5900.0,45.5007,45.5007,45.4927,45.5007,5900.0
2014-01-22 11:20:00,57.25,57.25,57.22,57.24,80500.0,45.5007,45.5007,45.4769,45.4927,80500.0
2014-01-22 11:25:00,57.24,57.27,57.24,57.25,6200.0,45.4927,45.5166,45.4927,45.5007,6200.0
2014-01-22 11:30:00,57.27,57.29,57.26,57.26,4100.0,45.5166,45.5325,45.5086,45.5086,4100.0
2014-01-22 11:35:00,57.24,57.25,57.23,57.25,11500.0,45.4927,45.5007,45.4848,45.5007,11500.0
2014-01-22 11:40:00,57.26,57.26,57.25,57.25,2800.0,45.5086,45.5086,45.5007,45.5007,2800.0
2014-01-22 11:45:00,57.25,57.25,57.24,57.25,4900.0,45.5007,45.5007,45.4927,45.5007,4900.0
2014-01-22 11:50:00,57.26,57.27,57.25,57.26,7400.0,45.5086,45.5166,45.5007,45.5086,7400.0
2014-01-22 11:55:00,57.26,57.27,57.24,57.24,4400.0,45.5086,45.5166,45.4927,45.4927,4400.0
2014-01-22 12:00:00,57.25,57.25,57.24,57.25,3900.0,45.5007,45.5007,45.4927,45.5007,3900.0
2014-01-22 12:05:00,57.25,57.29,57.25,57.29,3100.0,45.5007,45.5325,45.5007,45.5325,3100.0
2014-01-22 12:10:00,57.28,57.33,57.28,57.33,28100.0,45.5245,45.5643,45.5245,45.5643,28100.0
2014-01-22 12:15:00,57.33,57.35,57.33,57.35,3400.0,45.5643,45.5802,45.5643,45.5802,3400.0
2014-01-22 12:20:00,57.35,57.36,57.34,57.35,6300.0,45.5802,45.5881,45.5722,45.5802,6300.0
2014-01-22 12:25:00,57.35,57.35,57.34,57.35,2500.0,45.5802,45.5802,45.5722,45.5802,2500.0
2014-01-22 12:30:00,57.34,57.34,57.33,57.33,2200.0,45.5722,45.5722,45.5643,45.5643,2200.0
2014-01-22 12:35:00,57.33,57.33,57.33,57.33,3900.0,45.5643,45.5643,45.5643,45.5643,3900.0
2014-01-22 12:40:00,57.33,57.33,57.33,57.33,1900.0,45.5643,45.5643,45.5643,45.5643,1900.0
2014-01-22 12:45:00,57.33,57.33,57.33,57.33,15500.0,45.5643,45.5643,45.5643,45.5643,15500.0
2014-01-22 12:50:00,57.33,57.35,57.33,57.35,7400.0,45.5643,45.5802,45.5643,45.5802,7400.0
2014-01-22 12:55:00,57.34,57.35,57.34,57.35,3500.0,45.5722,45.5802,45.5722,45.5802,3500.0
2014-01-22 13:00:00,57.35,57.36,57.34,57.34,2400.0,45.5802,45.5881,45.5722,45.5722,2400.0
2014-01-22 13:05:00,57.34,57.36,57.34,57.36,1800.0,45.5722,45.5881,45.5722,45.5881,1800.0
2014-01-22 13:10:00,57.36,57.4,57.36,57.39,5500.0,45.5881,45.6199,45.5881,45.612,5500.0
2014-01-22 13:15:00,57.38,57.39,57.38,57.38,3300.0,45.604,45.612,45.604,45.604,3300.0
2014-01-22 13:20:00,57.38,57.39,57.38,57.38,1900.0,45.604,45.612,45.604,45.604,1900.0
2014-01-22 13:25:00,57.38,57.4,57.38,57.4,4100.0,45.604,45.6199,45.604,45.6199,4100.0
2014-01-22 13:30:00,57.4,57.4,57.36,57.36,2100.0,45.6199,45.6199,45.5881,45.5881,2100.0
2014-01-22 13:35:00,57.36,57.36,57.33,57.34,5100.0,45.5881,45.5881,45.5643,45.5722,5100.0
2014-01-22 13:40:00,57.34,57.35,57.34,57.35,1500.0,45.5722,45.5802,45.5722,45.5802,1500.0
2014-01-22 13:45:00,57.35,57.36,57.32,57.32,3300.0,45.5802,45.5881,45.5563,45.5563,3300.0
2014-01-22 13:50:00,57.31,57.33,57.31,57.32,4000.0,45.5484,45.5643,45.5484,45.5563,4000.0
2014-01-22 13:55:00,57.32,57.34,57.31,57.34,575800.0,45.5563,45.5722,45.5484,45.5722,575800.0
2014-01-22 14:00:00,57.35,57.35,57.34,57.35,5200.0,45.5802,45.5802,45.5722,45.5802,5200.0
2014-01-22 14:05:00,57.36,57.36,57.34,57.35,4600.0,45.5881,45.5881,45.5722,45.5802,4600.0
2014-01-22 14:10:00,57.35,57.35,57.35,57.35,2600.0,45.5802,45.5802,45.5802,45.5802,2600.0
2014-01-22 14:15:00,57.35,57.38,57.35,57.38,4700.0,45.5802,45.604,45.5802,45.604,4700.0
2014-01-22 14:20:00,57.37,57.38,57.37,57.38,3600.0,45.5961,45.604,45.5961,45.604,3600.0
2014-01-22 14:25:00,57.38,57.39,57.37,57.37,28700.0,45.604,45.612,45.5961,45.5961,28700.0
2014-01-22 14:30:00,57.37,57.38,57.36,57.37,3600.0,45.5961,45.604,45.5881,45.5961,3600.0
2014-01-22 14:35:00,57.38,57.39,57.36,57.39,4200.0,45.604,45.612,45.5881,45.612,4200.0
2014-01-22 14:40:00,57.38,57.39,57.37,57.38,12400.0,45.604,45.612,45.5961,45.604,12400.0
2014-01-22 14:45:00,57.37,57.37,57.34,57.34,3600.0,45.5961,45.5961,45.5722,45.5722,3600.0
2014-01-22 14:50:00,57.33,57.35,57.33,57.34,6600.0,45.5643,45.5802,45.5643,45.5722,6600.0
2014-01-22 14:55:00,57.34,57.37,57.34,57.36,10000.0,45.5722,45.5961,45.5722,45.5881,10000.0
2014-01-22 15:00:00,57.37,57.39,57.36,57.38,15000.0,45.5961,45.612,45.5881,45.604,15000.0
2014-01-22 15:05:00,57.38,57.41,57.38,57.4,6800.0,45.604,45.6279,45.604,45.6199,6800.0
2014-01-22 15:10:00,57.39,57.4,57.38,57.4,15800.0,45.612,45.6199,45.604,45.6199,15800.0
2014-01-22 15:15:00,57.39,57.41,57.39,57.4,7300.0,45.612,45.6279,45.612,45.6199,7300.0
2014-01-22 15:20:00,57.4,57.42,57.4,57.42,13800.0,45.6199,45.6358,45.6199,45.6358,13800.0
2014-01-22 15:25:00,57.42,57.42,57.39,57.4,9900.0,45.6358,45.6358,45.612,45.6199,9900.0
2014-01-22 15:30:00,57.4,57.4,57.38,57.39,7200.0,45.6199,45.6199,45.604,45.612,7200.0
2014-01-22 15:35:00,57.4,57.41,57.4,57.41,2900.0,45.6199,45.6279,45.6199,45.6279,2900.0
2014-01-22 15:40:00,57.41,57.41,57.38,57.39,10100.0,45.6279,45.6279,45.604,45.612,10100.0
2014-01-22 15:45:00,57.38,57.42,57.38,57.39,9400.0,45.604,45.6358,45.604,45.612,9400.0
2014-01-22 15:50:00,57.38,57.38,57.37,57.37,15800.0,45.604,45.604,45.5961,45.5961,15800.0
2014-01-22 15:55:00,57.36,57.37,57.34,57.34,29500.0,45.5881,45.5961,45.5722,45.5722,29500.0
2014-01-23 09:30:00,57.16,57.16,56.98,57.02,30600.0,45.4292,45.4292,45.2861,45.3179,30600.0
2014-01-23 09:35:00,57.02,57.02,56.92,56.93,23100.0,45.3179,45.3179,45.2384,45.2464,23100.0
2014-01-23 09:40:00,56.91,56.98,56.89,56.98,25200.0,45.2305,45.2861,45.2146,45.2861,25200.0
2014-01-23 09:45:00,56.97,57.01,56.95,56.98,43800.0,45.2782,45.31,45.2623,45.2861,43800.0
2014-01-23 09:50:00,56.97,56.99,56.95,56.96,16100.0,45.2782,45.2941,45.2623,45.2702,16100.0
2014-01-23 09:55:00,56.96,56.97,56.91,56.92,7700.0,45.2702,45.2782,45.2305,45.2384,7700.0
2014-01-23 10:00:00,56.92,56.96,56.88,56.88,12400.0,45.2384,45.2702,45.2066,45.2066,12400.0
2014-01-23 10:05:00,56.88,56.9,56.84,56.87,8700.0,45.2066,45.2225,45.1748,45.1987,8700.0
2014-01-23 10:10:00,56.86,56.88,56.84,56.84,14200.0,45.1907,45.2066,45.1748,45.1748,14200.0
2014-01-23 10:15:00,56.84,56.9,56.82,56.88,6200.0,45.1748,45.2225,45.1589,45.2066,6200.0
2014-01-23 10:20:00,56.88,56.9,56.87,56.87,5000.0,45.2066,45.2225,45.1987,45.1987,5000.0
2014-01-23 10:25:00,56.87,56.87,56.84,56.85,6500.0,45.1987,45.1987,45.1748,45.1828,6500.0
2014-01-23 10:30:00,56.85,56.87,56.8,56.87,15500.0,45.1828,45.1987,45.143,45.1987,15500.0
2014-01-23 10:35:00,56.88,56.89,56.85,56.85,6200.0,45.2066,45.2146,45.1828,45.1828,6200.0
2014-01-23 10:40:00,56.85,56.87,56.83,56.84,19500.0,45.1828,45.1987,45.1669,45.1748,19500.0
2014-01-23 10:45:00,56.85,56.85,56.83,56.85,6700.0,45.1828,45.1828,45.1669,45.1828,6700.0
2014-01-23 10:50:00,56.84,56.84,56.76,56.78,6900.0,45.1748,45.1748,45.1113,45.1272,6900.0
2014-01-23 10:55:00,56.79,56.83,56.79,56.81,255000.0,45.1351,45.1669,45.1351,45.151,255000.0
2014-01-23 11:00:00,56.81,56.82,56.76,56.76,165500.0,45.151,45.1589,45.1113,45.1113,165500.0
2014-01-23 11:05:00,56.76,56.78,56.76,56.77,9400.0,45.1113,45.1272,45.1113,45.1192,9400.0
2014-01-23 11:10:00,56.77,56.82,56.77,56.82,12000.0,45.1192,45.1589,45.1192,45.1589,12000.0
2014-01-23 11:15:00,56.81,56.86,56.81,56.86,7200.0,45.151,45.1907,45.151,45.1907,7200.0
2014-01-23 11:20:00,56.86,56.86,56.84,56.85,7100.0,45.1907,45.1907,45.1748,45.1828,7100.0
2014-01-23 11:25:00,56.85,56.86,56.84,56.85,3700.0,45.1828,45.1907,45.1748,45.1828,3700.0
2014-01-23 11:30:00,56.85,56.85,56.83,56.83,2800.0,45.1828,45.1828,45.1669,45.1669,2800.0
2014-01-23 11:35:00,56.83,56.84,56.83,56.83,172500.0,45.1669,45.1748,45.1669,45.1669,172500.0
2014-01-23 11:40:00,56.84,56.87,56.84,56.87,39200.0,45.1748,45.1987,45.1748,45.1987,39200.0
2014-01-23 11:45:00,56.87,56.88,56.83,56.83,8300.0,45.1987,45.2066,45.1669,45.1669,8300.0
2014-01-23 11:50:00,56.84,56.85,56.84,56.84,2700.0,45.1748,45.1828,45.1748,45.1748,2700.0
2014-01-23 11:55:00,56.85,56.88,56.85,56.88,4100.0,45.1828,45.2066,45.1828,45.2066,4100.0
2014-01-23 12:00:00,56.87,56.88,56.85,56.85,4200.0,45.1987,45.2066,45.1828,45.1828,4200.0
2014-01-23 12:05:00,56.84,56.85,56.82,56.83,8100.0,45.1748,45.1828,45.1589,45.1669,8100.0
2014-01-23 12:10:00,56.82,56.83,56.8,56.82,4600.0,45.1589,45.1669,45.143,45.1589,4600.0
2014-01-23 12:15:00,56.81,56.83,56.8,56.83,2000.0,45.151,45.1669,45.143,45.1669,2000.0
2014-01-23 12:20:00,56.82,56.83,56.79,56.79,17800.0,45.1589,45.1669,45.1351,45.1351,17800.0
2014-01-23 12:25:00,56.78,56.79,56.75,56.77,5300.0,45.1272,45.1351,45.1033,45.1192,5300.0
2014-01-23 12:30:00,56.76,56.76,56.73,56.73,30300.0,45.1113,45.1113,45.0874,45.0874,30300.0
2014-01-23 12:35:00,56.74,56.79,56.74,56.78,11400.0,45.0954,45.1351,45.0954,45.1272,11400.0
2014-01-23 12:40:00,56.78,56.82,56.78,56.8,6500.0,45.1272,45.1589,45.1272,45.143,6500.0
2014-01-23 12:45:00,56.81,56.81,56.8,56.8,1500.0,45.151,45.151,45.143,45.143,1500.0
2014-01-23 12:50:00,56.81,56.81,56.77,56.77,2400.0,45.151,45.151,45.1192,45.1192,2400.0
2014-01-23 12:55:00,56.77,56.78,56.73,56.78,5300.0,45.1192,45.1272,45.0874,45.1272,5300.0
2014-01-23 13:00:00,56.77,56.77,56.74,56.74,1700.0,45.1192,45.1192,45.0954,45.0954,1700.0
2014-01-23 13:05:00,56.75,56.78,56.73,56.74,395900.0,45.1033,45.1272,45.0874,45.0954,395900.0
2014-01-23 13:10:00,56.76,56.77,56.71,56.72,4800.0,45.1113,45.1192,45.0715,45.0795,4800.0
2014-01-23 13:15:00,56.73,56.75,56.73,56.74,3200.0,45.0874,45.1033,45.0874,45.0954,3200.0
2014-01-23 13:20:00,56.73,56.74,56.72,56.74,7400.0,45.0874,45.0954,45.0795,45.0954,7400.0
2014-01-23 13:25:00,56.73,56.73,56.71,56.72,6900.0,45.0874,45.0874,45.0715,45.0795,6900.0
2014-01-23 13:30:00,56.71,56.71,56.68,56.71,11200.0,45.0715,45.0715,45.0477,45.0715,11200.0
2014-01-23 13:35:00,56.71,56.71,56.68,56.68,7900.0,45.0715,45.0715,45.0477,45.0477,7900.0
2014-01-23 13:40:00,56.68,56.7,56.65,56.65,52700.0,45.0477,45.0636,45.0238,45.0238,52700.0
2014-01-23 13:45:00,56.66,56.67,56.61,56.61,16900.0,45.0318,45.0397,44.992,44.992,16900.0
2014-01-23 13:50:00,56.62,56.64,56.61,56.63,19400.0,45.0,45.0159,44.992,45.0079,19400.0
2014-01-23 13:55:00,56.62,56.63,56.59,56.6,15800.0,45.0,45.0079,44.9761,44.9841,15800.0
2014-01-23 14:00:00,56.61,56.64,56.6,56.63,26600.0,44.992,45.0159,44.9841,45.0079,26600.0
2014-01-23 14:05:00,56.63,56.66,56.63,56.65,20100.0,45.0079,45.0318,45.0079,45.0238,20100.0
2014-01-23 14:10:00,56.66,56.67,56.64,56.66,21700.0,45.0318,45.0397,45.0159,45.0318,21700.0
2014-01-23 14:15:00,56.66,56.69,56.66,56.69,10300.0,45.0318,45.0556,45.0318,45.0556,10300.0
2014-01-23 14:20:00,56.69,56.7,56.67,56.7,8700.0,45.0556,45.0636,45.0397,45.0636,8700.0
2014-01-23 14:25:00,56.69,56.69,56.67,56.67,7000.0,45.0556,45.0556,45.0397,45.0397,7000.0
2014-01-23 14:30:00,56.67,56.68,56.67,56.68,21000.0,45.0397,45.0477,45.0397,45.0477,21000.0
2014-01-23 14:35:00,56.67,56.68,56.67,56.67,5800.0,45.0397,45.0477,45.0397,45.0397,5800.0
2014-01-23 14:40:00,56.67,56.68,56.66,56.68,13200.0,45.0397,45.0477,45.0318,45.0477,13200.0
2014-01-23 14:45:00,56.68,56.7,56.68,56.69,35100.0,45.0477,45.0636,45.0477,45.0556,35100.0
2014-01-23 14:50:00,56.68,56.73,56.68,56.73,17800.0,45.0477,45.0874,45.0477,45.0874,17800.0
2014-01-23 14:55:00,56.74,56.76,56.73,56.74,26000.0,45.0954,45.1113,45.0874,45.0954,26000.0
2014-01-23 15:00:00,56.74,56.75,56.73,56.73,17400.0,45.0954,45.1033,45.0874,45.0874,17400.0
2014-01-23 15:05:00,56.74,56.76,56.71,56.73,35800.0,45.0954,45.1113,45.0715,45.0874,35800.0
2014-01-23 15:10:00,56.72,56.73,56.71,56.71,27100.0,45.0795,45.0874,45.0715,45.0715,27100.0
2014-01-23 15:15:00,56.72,56.72,56.7,56.72,28900.0,45.0795,45.0795,45.0636,45.0795,28900.0
2014-01-23 15:20:00,56.72,56.73,56.71,56.73,16100.0,45.0795,45.0874,45.0715,45.0874,16100.0
2014-01-23 15:25:00,56.73,56.73,56.72,56.73,23800.0,45.0874,45.0874,45.0795,45.0874,23800.0
2014-01-23 15:30:00,56.73,56.75,56.72,56.74,4700.0,45.0874,45.1033,45.0795,45.0954,4700.0
2014-01-23 15:35:00,56.75,56.83,56.75,56.79,9700.0,45.1033,45.1669,45.1033,45.1351,9700.0
2014-01-23 15:40:00,56.78,56.79,56.76,56.79,19400.0,45.1272,45.1351,45.1113,45.1351,19400.0
2014-01-23 15:45:00,56.8,56.82,56.78,56.78,6600.0,45.143,45.1589,45.1272,45.1272,6600.0
2014-01-23 15:50:00,56.78,56.83,56.78,56.81,7400.0,45.1272,45.1669,45.1272,45.151,7400.0
2014-01-23 15:55:00,56.82,56.85,56.81,56.83,17600.0,45.1589,45.1828,45.151,45.1669,17600.0
2014-01-24 09:30:00,56.36,56.36,56.21,56.24,24600.0,44.7933,44.7933,44.6741,44.698,24600.0
2014-01-24 09:35:00,56.23,56.25,56.21,56.21,10600.0,44.69,44.7059,44.6741,44.6741,10600.0
2014-01-24 09:40:00,56.22,56.22,56.14,56.14,5900.0,44.6821,44.6821,44.6185,44.6185,5900.0
2014-01-24 09:45:00,56.11,56.17,56.1,56.17,30400.0,44.5947,44.6423,44.5867,44.6423,30400.0
2014-01-24 09:50:00,56.15,56.19,56.13,56.19,9100.0,44.6264,44.6582,44.6106,44.6582,9100.0
2014-01-24 09:55:00,56.18,56.22,56.18,56.2,9900.0,44.6503,44.6821,44.6503,44.6662,9900.0
2014-01-24 10:00:00,56.19,56.2,56.16,56.16,19400.0,44.6582,44.6662,44.6344,44.6344,19400.0
2014-01-24 10:05:00,56.17,56.22,56.16,56.21,28700.0,44.6423,44.6821,44.6344,44.6741,28700.0
2014-01-24 10:10:00,56.22,56.22,56.19,56.19,8100.0,44.6821,44.6821,44.6582,44.6582,8100.0
2014-01-24 10:15:00,56.19,56.19,56.06,56.09,40800.0,44.6582,44.6582,44.5549,44.5788,40800.0
2014-01-24 10:20:00,56.08,56.15,56.06,56.12,44400.0,44.5708,44.6264,44.5549,44.6026,44400.0
2014-01-24 10:25:00,56.13,56.14,56.1,56.12,3800.0,44.6106,44.6185,44.5867,44.6026,3800.0
2014-01-24 10:30:00,56.12,56.12,56.0,56.02,42300.0,44.6026,44.6026,44.5072,44.5231,42300.0
2014-01-24 10:35:00,56.03,56.04,56.01,56.04,4100.0,44.5311,44.539,44.5152,44.539,4100.0
2014-01-24 10:40:00,56.01,56.01,55.9,55.92,16900.0,44.5152,44.5152,44.4278,44.4437,16900.0
2014-01-24 10:45:00,55.92,55.93,55.87,55.93,3100.0,44.4437,44.4516,44.4039,44.4516,3100.0
2014-01-24 10:50:00,55.95,55.95,55.93,55.93,9900.0,44.4675,44.4675,44.4516,44.4516,9900.0
2014-01-24 10:55:00,55.93,55.94,55.9,55.94,9000.0,44.4516,44.4595,44.4278,44.4595,9000.0
2014-01-24 11:00:00,55.96,55.98,55.94,55.96,106600.0,44.4754,44.4913,44.4595,44.4754,106600.0
2014-01-24 11:05:00,55.96,55.96,55.85,55.85,31200.0,44.4754,44.4754,44.388,44.388,31200.0
2014-01-24 11:10:00,55.85,55.89,55.82,55.84,91300.0,44.388,44.4198,44.3642,44.3801,91300.0
2014-01-24 11:15:00,55.85,55.87,55.84,55.86,28400.0,44.388,44.4039,44.3801,44.396,28400.0
2014-01-24 11:20:00,55.84,55.84,55.8,55.83,71600.0,44.3801,44.3801,44.3483,44.3721,71600.0
2014-01-24 11:25:00,55.81,55.81,55.77,55.77,4400.0,44.3562,44.3562,44.3244,44.3244,4400.0
2014-01-24 11:30:00,55.78,55.83,55.75,55.83,16600.0,44.3324,44.3721,44.3085,44.3721,16600.0
2014-01-24 11:35:00,55.82,55.85,55.82,55.84,15600.0,44.3642,44.388,44.3642,44.3801,15600.0
2014-01-24 11:40:00,55.84,55.87,55.84,55.85,11300.0,44.3801,44.4039,44.3801,44.388,11300.0
2014-01-24 11:45:00,55.84,55.87,55.81,55.86,4400.0,44.3801,44.4039,44.3562,44.396,4400.0
2014-01-24 11:50:00,55.87,55.88,55.87,55.88,5600.0,44.4039,44.4119,44.4039,44.4119,5600.0
2014-01-24 11:55:00,55.92,55.96,55.92,55.96,3700.0,44.4437,44.4754,44.4437,44.4754,3700.0
2014-01-24 12:00:00,55.96,55.96,55.87,55.87,9700.0,44.4754,44.4754,44.4039,44.4039,9700.0
2014-01-24 12:05:00,55.87,55.9,55.85,55.9,4900.0,44.4039,44.4278,44.388,44.4278,4900.0
2014-01-24 12:10:00,55.89,55.91,55.87,55.9,2600.0,44.4198,44.4357,44.4039,44.4278,2600.0
2014-01-24 12:15:00,55.92,55.92,55.89,55.89,1200.0,44.4437,44.4437,44.4198,44.4198,1200.0
2014-01-24 12:20:00,55.9,55.9,55.87,55.88,800.0,44.4278,44.4278,44.4039,44.4119,800.0
2014-01-24 12:25:00,55.91,55.91,55.89,55.89,1500.0,44.4357,44.4357,44.4198,44.4198,1500.0
2014-01-24 12:30:00,55.91,55.91,55.89,55.9,1900.0,44.4357,44.4357,44.4198,44.4278,1900.0
2014-01-24 12:35:00,55.89,55.89,55.84,55.87,42200.0,44.4198,44.4198,44.3801,44.4039,42200.0
2014-01-24 12:40:00,55.87,55.87,55.83,55.83,21700.0,44.4039,44.4039,44.3721,44.3721,21700.0
2014-01-24 12:45:00,55.83,55.84,55.81,55.84,15400.0,44.3721,44.3801,44.3562,44.3801,15400.0
2014-01-24 12:50:00,55.83,55.86,55.82,55.85,1300.0,44.3721,44.396,44.3642,44.388,1300.0
2014-01-24 12:55:00,55.85,55.88,55.84,55.88,4000.0,44.388,44.4119,44.3801,44.4119,4000.0
2014-01-24 13:00:00,55.87,55.87,55.84,55.85,2800.0,44.4039,44.4039,44.3801,44.388,2800.0
2014-01-24 13:05:00,55.84,55.88,55.84,55.88,2900.0,44.3801,44.4119,44.3801,44.4119,2900.0
2014-01-24 13:10:00,55.9,55.9,55.89,55.9,800.0,44.4278,44.4278,44.4198,44.4278,800.0
2014-01-24 13:15:00,55.9,55.9,55.89,55.9,900.0,44.4278,44.4278,44.4198,44.4278,900.0
2014-01-24 13:20:00,55.89,55.89,55.84,55.85,3700.0,44.4198,44.4198,44.3801,44.388,3700.0
2014-01-24 13:25:00,55.85,55.88,55.85,55.87,3200.0,44.388,44.4119,44.388,44.4039,3200.0
2014-01-24 13:30:00,55.84,55.86,55.83,55.84,14500.0,44.3801,44.396,44.3721,44.3801,14500.0
2014-01-24 13:35:00,55.83,55.83,55.81,55.83,2600.0,44.3721,44.3721,44.3562,44.3721,2600.0
2014-01-24 13:40:00,55.82,55.84,55.82,55.82,1500.0,44.3642,44.3801,44.3642,44.3642,1500.0
2014-01-24 13:45:00,55.81,55.83,55.81,55.83,3200.0,44.3562,44.3721,44.3562,44.3721,3200.0
2014-01-24 13:50:00,55.84,55.85,55.83,55.83,12500.0,44.3801,44.388,44.3721,44.3721,12500.0
2014-01-24 13:55:00,55.83,55.83,55.8,55.8,11500.0,44.3721,44.3721,44.3483,44.3483,11500.0
2014-01-24 14:00:00,55.8,55.8,55.71,55.73,25000.0,44.3483,44.3483,44.2767,44.2926,25000.0
2014-01-24 14:05:00,55.75,55.78,55.73,55.74,89300.0,44.3085,44.3324,44.2926,44.3006,89300.0
2014-01-24 14:10:00,55.75,55.76,55.7,55.7,51600.0,44.3085,44.3165,44.2688,44.2688,51600.0
2014-01-24 14:15:00,55.69,55.73,55.69,55.71,6800.0,44.2609,44.2926,44.2609,44.2767,6800.0
2014-01-24 14:20:00,55.72,55.72,55.66,55.67,6800.0,44.2847,44.2847,44.237,44.245,6800.0
2014-01-24 14:25:00,55.68,55.7,55.66,55.68,4900.0,44.2529,44.2688,44.237,44.2529,4900.0
2014-01-24 14:30:00,55.71,55.73,55.7,55.73,3400.0,44.2767,44.2926,44.2688,44.2926,3400.0
2014-01-24 14:35:00,55.73,55.75,55.72,55.75,5700.0,44.2926,44.3085,44.2847,44.3085,5700.0
2014-01-24 14:40:00,55.75,55.75,55.72,55.72,3100.0,44.3085,44.3085,44.2847,44.2847,3100.0
2014-01-24 14:45:00,55.73,55.73,55.72,55.72,3600.0,44.2926,44.2926,44.2847,44.2847,3600.0
2014-01-24 14:50:00,55.72,55.74,55.72,55.72,8300.0,44.2847,44.3006,44.2847,44.2847,8300.0
2014-01-24 14:55:00,55.71,55.75,55.71,55.72,317200.0,44.2767,44.3085,44.2767,44.2847,317200.0
2014-01-24 15:00:00,55.71,55.71,55.67,55.7,2100.0,44.2767,44.2767,44.245,44.2688,2100.0
2014-01-24 15:05:00,55.7,55.73,55.7,55.7,18300.0,44.2688,44.2926,44.2688,44.2688,18300.0
2014-01-24 15:10:00,55.71,55.71,55.62,55.67,18000.0,44.2767,44.2767,44.2052,44.245,18000.0
2014-01-24 15:15:00,55.65,55.65,55.62,55.65,3100.0,44.2291,44.2291,44.2052,44.2291,3100.0
2014-01-24 15:20:00,55.66,55.66,55.61,55.62,4700.0,44.237,44.237,44.1973,44.2052,4700.0
2014-01-24 15:25:00,55.62,55.63,55.61,55.62,3300.0,44.2052,44.2132,44.1973,44.2052,3300.0
2014-01-24 15:30:00,55.63,55.66,55.62,55.66,7500.0,44.2132,44.237,44.2052,44.237,7500.0
2014-01-24 15:35:00,55.66,55.67,55.63,55.63,7100.0,44.237,44.245,44.2132,44.2132,7100.0
2014-01-24 15:40:00,55.63,55.65,55.61,55.61,5300.0,44.2132,44.2291,44.1973,44.1973,5300.0
2014-01-24 15:45:00,55.6,55.6,55.53,55.54,8500.0,44.1893,44.1893,44.1337,44.1416,8500.0
2014-01-24 15:50:00,55.53,55.61,55.53,55.59,14700.0,44.1337,44.1973,44.1337,44.1814,14700.0
2014-01-24 15:55:00,55.6,55.6,55.48,55.49,14400.0,44.1893,44.1893,44.094,44.1019,14400.0
2014-01-27 09:30:00,55.62,55.62,55.5,55.5,12200.0,44.2052,44.2052,44.1098,44.1098,12200.0
2014-01-27 09:35:00,55.48,55.52,55.48,55.52,14200.0,44.094,44.1257,44.094,44.1257,14200.0
2014-01-27 09:40:00,55.51,55.59,55.51,55.57,13100.0,44.1178,44.1814,44.1178,44.1655,13100.0
2014-01-27 09:45:00,55.58,55.61,55.55,55.55,4000.0,44.1734,44.1973,44.1496,44.1496,4000.0
2014-01-27 09:50:00,55.52,55.55,55.49,55.53,5800.0,44.1257,44.1496,44.1019,44.1337,5800.0
2014-01-27 09:55:00,55.55,55.59,55.55,55.59,1800.0,44.1496,44.1814,44.1496,44.1814,1800.0
2014-01-27 10:00:00,55.56,55.58,55.52,55.58,6100.0,44.1575,44.1734,44.1257,44.1734,6100.0
2014-01-27 10:05:00,55.53,55.56,55.51,55.52,2600.0,44.1337,44.1575,44.1178,44.1257,2600.0
2014-01-27 10:10:00,55.52,55.52,55.44,55.44,5600.0,44.1257,44.1257,44.0622,44.0622,5600.0
2014-01-27 10:15:00,55.45,55.47,55.42,55.43,13900.0,44.0701,44.086,44.0463,44.0542,13900.0
2014-01-27 10:20:00,55.39,55.41,55.34,55.34,10500.0,44.0224,44.0383,43.9827,43.9827,10500.0
2014-01-27 10:25:00,55.32,55.38,55.21,55.21,10000.0,43.9668,44.0145,43.8794,43.8794,10000.0
2014-01-27 10:30:00,55.22,55.3,55.22,55.26,7600.0,43.8873,43.9509,43.8873,43.9191,7600.0
2014-01-27 10:35:00,55.28,55.29,55.18,55.22,12100.0,43.935,43.9429,43.8555,43.8873,12100.0
2014-01-27 10:40:00,55.22,55.32,55.21,55.31,9200.0,43.8873,43.9668,43.8794,43.9588,9200.0
2014-01-27 10:45:00,55.31,55.35,55.3,55.35,80000.0,43.9588,43.9906,43.9509,43.9906,80000.0
2014-01-27 10:50:00,55.36,55.37,55.31,55.33,14300.0,43.9986,44.0065,43.9588,43.9747,14300.0
2014-01-27 10:55:00,55.34,55.4,55.28,55.29,22100.0,43.9827,44.0304,43.935,43.9429,22100.0
2014-01-27 11:00:00,55.28,55.34,55.28,55.28,5700.0,43.935,43.9827,43.935,43.935,5700.0
2014-01-27 11:05:00,55.3,55.34,55.3,55.3,5600.0,43.9509,43.9827,43.9509,43.9509,5600.0
2014-01-27 11:10:00,55.31,55.31,55.25,55.29,16700.0,43.9588,43.9588,43.9112,43.9429,16700.0
2014-01-27 11:15:00,55.29,55.35,55.29,55.33,6500.0,43.9429,43.9906,43.9429,43.9747,6500.0
2014-01-27 11:20:00,55.3,55.34,55.3,55.32,2800.0,43.9509,43.9827,43.9509,43.9668,2800.0
2014-01-27 11:25:00,55.33,55.34,55.28,55.29,10800.0,43.9747,43.9827,43.935,43.9429,10800.0
2014-01-27 11:30:00,55.27,55.27,55.25,55.27,51200.0,43.927,43.927,43.9112,43.927,51200.0
2014-01-27 11:35:00,55.26,55.26,55.2,55.23,103000.0,43.9191,43.9191,43.8714,43.8953,103000.0
2014-01-27 11:40:00,55.23,55.27,55.23,55.27,8200.0,43.8953,43.927,43.8953,43.927,8200.0
2014-01-27 11:45:00,55.27,55.27,55.21,55.22,38500.0,43.927,43.927,43.8794,43.8873,38500.0
2014-01-27 11:50:00,55.21,55.22,55.13,55.13,10700.0,43.8794,43.8873,43.8158,43.8158,10700.0
2014-01-27 11:55:00,55.13,55.15,55.1,55.12,6800.0,43.8158,43.8317,43.7919,43.8078,6800.0
2014-01-27 12:00:00,55.09,55.1,55.08,55.1,2400.0,43.784,43.7919,43.776,43.7919,2400.0
2014-01-27 12:05:00,55.1,55.1,55.01,55.05,16000.0,43.7919,43.7919,43.7204,43.7522,16000.0
2014-01-27 12:10:00,55.05,55.05,55.04,55.05,800.0,43.7522,43.7522,43.7443,43.7522,800.0
2014-01-27 12:15:00,55.07,55.07,55.0,55.0,9200.0,43.7681,43.7681,43.7125,43.7125,9200.0
2014-01-27 12:20:00,54.99,54.99,54.91,54.97,24900.0,43.7045,43.7045,43.6409,43.6886,24900.0
2014-01-27 12:25:00,54.96,55.01,54.95,55.01,12700.0,43.6807,43.7204,43.6727,43.7204,12700.0
2014-01-27 12:30:00,54.98,55.0,54.97,54.97,7900.0,43.6966,43.7125,43.6886,43.6886,7900.0
2014-01-27 12:35:00,54.96,55.03,54.96,55.03,2100.0,43.6807,43.7363,43.6807,43.7363,2100.0
2014-01-27 12:40:00,55.03,55.07,55.01,55.06,2700.0,43.7363,43.7681,43.7204,43.7601,2700.0
2014-01-27 12:45:00,55.05,55.05,55.03,55.03,2600.0,43.7522,43.7522,43.7363,43.7363,2600.0
2014-01-27 12:50:00,55.07,55.08,55.05,55.05,600.0,43.7681,43.776,43.7522,43.7522,600.0
2014-01-27 12:55:00,55.03,55.04,55.01,55.03,1500.0,43.7363,43.7443,43.7204,43.7363,1500.0
2014-01-27 13:00:00,55.01,55.06,54.99,55.06,3800.0,43.7204,43.7601,43.7045,43.7601,3800.0
2014-01-27 13:05:00,55.06,55.12,55.06,55.09,2600.0,43.7601,43.8078,43.7601,43.784,2600.0
2014-01-27 13:10:00,55.11,55.16,55.11,55.15,161500.0,43.7999,43.8396,43.7999,43.8317,161500.0
2014-01-27 13:15:00,55.16,55.19,55.16,55.18,5000.0,43.8396,43.8635,43.8396,43.8555,5000.0
2014-01-27 13:20:00,55.18,55.18,55.14,55.14,9800.0,43.8555,43.8555,43.8237,43.8237,9800.0
2014-01-27 13:25:00,55.14,55.17,55.12,55.16,41200.0,43.8237,43.8476,43.8078,43.8396,41200.0
2014-01-27 13:30:00,55.17,55.17,55.13,55.13,7500.0,43.8476,43.8476,43.8158,43.8158,7500.0
2014-01-27 13:35:00,55.12,55.17,55.12,55.16,1900.0,43.8078,43.8476,43.8078,43.8396,1900.0
2014-01-27 13:40:00,55.15,55.25,55.15,55.25,16900.0,43.8317,43.9112,43.8317,43.9112,16900.0
2014-01-27 13:45:00,55.24,55.31,55.23,55.31,15300.0,43.9032,43.9588,43.8953,43.9588,15300.0
2014-01-27 13:50:00,55.3,55.3,55.27,55.29,16700.0,43.9509,43.9509,43.927,43.9429,16700.0
2014-01-27 13:55:00,55.28,55.31,55.27,55.27,14000.0,43.935,43.9588,43.927,43.927,14000.0
2014-01-27 14:00:00,55.3,55.36,55.3,55.34,12500.0,43.9509,43.9986,43.9509,43.9827,12500.0
2014-01-27 14:05:00,55.33,55.34,55.31,55.32,2600.0,43.9747,43.9827,43.9588,43.9668,2600.0
2014-01-27 14:10:00,55.32,55.33,55.32,55.33,800.0,43.9668,43.9747,43.9668,43.9747,800.0
2014-01-27 14:15:00,55.35,55.38,55.35,55.35,13500.0,43.9906,44.0145,43.9906,43.9906,13500.0
2014-01-27 14:20:00,55.35,55.36,55.34,55.34,3500.0,43.9906,43.9986,43.9827,43.9827,3500.0
2014-01-27 14:25:00,55.34,55.35,55.33,55.35,26200.0,43.9827,43.9906,43.9747,43.9906,26200.0
2014-01-27 14:30:00,55.37,55.41,55.37,55.41,63100.0,44.0065,44.0383,44.0065,44.0383,63100.0
2014-01-27 14:35:00,55.41,55.46,55.41,55.46,17100.0,44.0383,44.0781,44.0383,44.0781,17100.0
2014-01-27 14:40:00,55.46,55.48,55.45,55.45,6800.0,44.0781,44.094,44.0701,44.0701,6800.0
2014-01-27 14:45:00,55.43,55.43,55.42,55.42,5200.0,44.0542,44.0542,44.0463,44.0463,5200.0
2014-01-27 14:50:00,55.45,55.46,55.43,55.44,23800.0,44.0701,44.0781,44.0542,44.0622,23800.0
2014-01-27 14:55:00,55.44,55.48,55.44,55.48,29600.0,44.0622,44.094,44.0622,44.094,29600.0
2014-01-27 15:00:00,55.45,55.45,55.43,55.43,7800.0,44.0701,44.0701,44.0542,44.0542,7800.0
2014-01-27 15:05:00,55.44,55.46,55.44,55.46,3300.0,44.0622,44.0781,44.0622,44.0781,3300.0
2014-01-27 15:10:00,55.45,55.47,55.44,55.47,9300.0,44.0701,44.086,44.0622,44.086,9300.0
2014-01-27 15:15:00,55.49,55.51,55.48,55.49,3500.0,44.1019,44.1178,44.094,44.1019,3500.0
2014-01-27 15:20:00,55.47,55.47,55.42,55.42,2900.0,44.086,44.086,44.0463,44.0463,2900.0
2014-01-27 15:25:00,55.41,55.43,55.39,55.39,44000.0,44.0383,44.0542,44.0224,44.0224,44000.0
2014-01-27 15:30:00,55.39,55.42,55.35,55.35,6300.0,44.0224,44.0463,43.9906,43.9906,6300.0
2014-01-27 15:35:00,55.34,55.4,55.34,55.4,2500.0,43.9827,44.0304,43.9827,44.0304,2500.0
2014-01-27 15:40:00,55.42,55.43,55.34,55.35,5300.0,44.0463,44.0542,43.9827,43.9906,5300.0
2014-01-27 15:45:00,55.34,55.36,55.33,55.34,20300.0,43.9827,43.9986,43.9747,43.9827,20300.0
2014-01-27 15:50:00,55.34,55.36,55.26,55.27,14800.0,43.9827,43.9986,43.9191,43.927,14800.0
2014-01-27 15:55:00,55.27,55.3,55.21,55.21,48900.0,43.927,43.9509,43.8794,43.8794,48900.0
2014-01-28 09:30:00,55.37,55.47,55.32,55.44,68600.0,44.0065,44.086,43.9668,44.0622,68600.0
2014-01-28 09:35:00,55.42,55.44,55.41,55.44,26600.0,44.0463,44.0622,44.0383,44.0622,26600.0
2014-01-28 09:40:00,55.43,55.5,55.42,55.5,9200.0,44.0542,44.1098,44.0463,44.1098,9200.0
2014-01-28 09:45:00,55.5,55.51,55.48,55.51,4300.0,44.1098,44.1178,44.094,44.1178,4300.0
2014-01-28 09:50:00,55.5,55.53,55.48,55.53,22600.0,44.1098,44.1337,44.094,44.1337,22600.0
2014-01-28 09:55:00,55.54,55.55,55.54,55.54,11300.0,44.1416,44.1496,44.1416,44.1416,11300.0
2014-01-28 10:00:00,55.56,55.62,55.56,55.61,7900.0,44.1575,44.2052,44.1575,44.1973,7900.0
2014-01-28 10:05:00,55.6,55.6,55.57,55.59,2200.0,44.1893,44.1893,44.1655,44.1814,2200.0
2014-01-28 10:10:00,55.58,55.59,55.53,55.53,8700.0,44.1734,44.1814,44.1337,44.1337,8700.0
2014-01-28 10:15:00,55.53,55.53,55.51,55.53,3700.0,44.1337,44.1337,44.1178,44.1337,3700.0
2014-01-28 10:20:00,55.53,55.59,55.53,55.58,3500.0,44.1337,44.1814,44.1337,44.1734,3500.0
2014-01-28 10:25:00,55.56,55.57,55.52,55.57,7200.0,44.1575,44.1655,44.1257,44.1655,7200.0
2014-01-28 10:30:00,55.56,55.58,55.55,55.56,10000.0,44.1575,44.1734,44.1496,44.1575,10000.0
2014-01-28 10:35:00,55.59,55.62,55.55,55.62,9100.0,44.1814,44.2052,44.1496,44.2052,9100.0
2014-01-28 10:40:00,55.6,55.61,55.58,55.59,6900.0,44.1893,44.1973,44.1734,44.1814,6900.0
2014-01-28 10:45:00,55.59,55.61,55.58,55.58,6300.0,44.1814,44.1973,44.1734,44.1734,6300.0
2014-01-28 10:50:00,55.58,55.59,55.56,55.56,4700.0,44.1734,44.1814,44.1575,44.1575,4700.0
2014-01-28 10:55:00,55.57,55.6,55.57,55.59,7600.0,44.1655,44.1893,44.1655,44.1814,7600.0
2014-01-28 11:00:00,55.59,55.64,55.59,55.62,13700.0,44.1814,44.2211,44.1814,44.2052,13700.0
2014-01-28 11:05:00,55.62,55.63,55.58,55.59,6000.0,44.2052,44.2132,44.1734,44.1814,6000.0
2014-01-28 11:10:00,55.59,55.6,55.57,55.58,8200.0,44.1814,44.1893,44.1655,44.1734,8200.0
2014-01-28 11:15:00,55.57,55.57,55.5,55.5,9800.0,44.1655,44.1655,44.1098,44.1098,9800.0
2014-01-28 11:20:00,55.5,55.52,55.48,55.48,2700.0,44.1098,44.1257,44.094,44.094,2700.0
2014-01-28 11:25:00,55.49,55.49,55.47,55.48,3500.0,44.1019,44.1019,44.086,44.094,3500.0
2014-01-28 11:30:00,55.48,55.51,55.48,55.5,53900.0,44.094,44.1178,44.094,44.1098,53900.0
2014-01-28 11:35:00,55.5,55.5,55.43,55.46,11200.0,44.1098,44.1098,44.0542,44.0781,11200.0
2014-01-28 11:40:00,55.44,55.45,55.41,55.45,9600.0,44.0622,44.0701,44.0383,44.0701,9600.0
2014-01-28 11:45:00,55.45,55.45,55.4,55.4,15500.0,44.0701,44.0701,44.0304,44.0304,15500.0
2014-01-28 11:50:00,55.4,55.44,55.4,55.44,10100.0,44.0304,44.0622,44.0304,44.0622,10100.0
2014-01-28 11:55:00,55.43,55.46,55.43,55.46,2400.0,44.0542,44.0781,44.0542,44.0781,2400.0
2014-01-28 12:00:00,55.46,55.47,55.45,55.47,7700.0,44.0781,44.086,44.0701,44.086,7700.0
2014-01-28 12:05:00,55.5,55.51,55.5,55.51,1200.0,44.1098,44.1178,44.1098,44.1178,1200.0
2014-01-28 12:10:00,55.51,55.51,55.48,55.49,7900.0,44.1178,44.1178,44.094,44.1019,7900.0
2014-01-28 12:15:00,55.5,55.52,55.5,55.51,5300.0,44.1098,44.1257,44.1098,44.1178,5300.0
2014-01-28 12:20:00,55.52,55.52,55.5,55.51,2800.0,44.1257,44.1257,44.1098,44.1178,2800.0
2014-01-28 12:25:00,55.52,55.53,55.52,55.53,3600.0,44.1257,44.1337,44.1257,44.1337,3600.0
2014-01-28 12:30:00,55.55,55.56,55.54,55.56,27100.0,44.1496,44.1575,44.1416,44.1575,27100.0
2014-01-28 12:35:00,55.59,55.6,55.58,55.58,8800.0,44.1814,44.1893,44.1734,44.1734,8800.0
2014-01-28 12:40:00,55.58,55.58,55.57,55.58,1800.0,44.1734,44.1734,44.1655,44.1734,1800.0
2014-01-28 12:45:00,55.59,55.6,55.57,55.57,3000.0,44.1814,44.1893,44.1655,44.1655,3000.0
2014-01-28 12:50:00,55.55,55.55,55.52,55.53,1800.0,44.1496,44.1496,44.1257,44.1337,1800.0
2014-01-28 12:55:00,55.53,55.56,55.53,55.56,8500.0,44.1337,44.1575,44.1337,44.1575,8500.0
2014-01-28 13:00:00,55.56,55.57,55.56,55.57,2100.0,44.1575,44.1655,44.1575,44.1655,2100.0
2014-01-28 13:05:00,55.58,55.58,55.54,55.55,1700.0,44.1734,44.1734,44.1416,44.1496,1700.0
2014-01-28 13:10:00,55.56,55.58,55.55,55.58,6600.0,44.1575,44.1734,44.1496,44.1734,6600.0
2014-01-28 13:15:00,55.59,55.62,55.58,55.6,2300.0,44.1814,44.2052,44.1734,44.1893,2300.0
2014-01-28 13:20:00,55.62,55.62,55.6,55.6,1600.0,44.2052,44.2052,44.1893,44.1893,1600.0
2014-01-28 13:25:00,55.59,55.61,55.59,55.6,500.0,44.1814,44.1973,44.1814,44.1893,500.0
2014-01-28 13:30:00,55.61,55.62,55.6,55.6,13000.0,44.1973,44.2052,44.1893,44.1893,13000.0
2014-01-28 13:35:00,55.57,55.57,55.54,55.54,800.0,44.1655,44.1655,44.1416,44.1416,800.0
2014-01-28 13:40:00,55.57,55.6,55.57,55.59,1300.0,44.1655,44.1893,44.1655,44.1814,1300.0
2014-01-28 13:45:00,55.6,55.6,55.59,55.59,800.0,44.1893,44.1893,44.1814,44.1814,800.0
2014-01-28 13:50:00,55.58,55.6,55.58,55.59,21600.0,44.1734,44.1893,44.1734,44.1814,21600.0
2014-01-28 13:55:00,55.59,55.6,55.57,55.57,25000.0,44.1814,44.1893,44.1655,44.1655,25000.0
2014-01-28 14:00:00,55.57,55.58,55.56,55.57,24500.0,44.1655,44.1734,44.1575,44.1655,24500.0
2014-01-28 14:05:00,55.59,55.6,55.59,55.6,22400.0,44.1814,44.1893,44.1814,44.1893,22400.0
2014-01-28 14:10:00,55.59,55.6,55.59,55.59,32600.0,44.1814,44.1893,44.1814,44.1814,32600.0
2014-01-28 14:15:00,55.59,55.6,55.58,55.6,10300.0,44.1814,44.1893,44.1734,44.1893,10300.0
2014-01-28 14:20:00,55.6,55.63,55.6,55.63,34900.0,44.1893,44.2132,44.1893,44.2132,34900.0
2014-01-28 14:25:00,55.63,55.63,55.6,55.6,26700.0,44.2132,44.2132,44.1893,44.1893,26700.0
2014-01-28 14:30:00,55.6,55.62,55.6,55.61,33800.0,44.1893,44.2052,44.1893,44.1973,33800.0
2014-01-28 14:35:00,55.62,55.64,55.61,55.63,46900.0,44.2052,44.2211,44.1973,44.2132,46900.0
2014-01-28 14:40:00,55.63,55.64,55.61,55.61,29700.0,44.2132,44.2211,44.1973,44.1973,29700.0
2014-01-28 14:45:00,55.61,55.64,55.61,55.63,34200.0,44.1973,44.2211,44.1973,44.2132,34200.0
2014-01-28 14:50:00,55.64,55.66,55.64,55.64,3500.0,44.2211,44.237,44.2211,44.2211,3500.0
2014-01-28 14:55:00,55.63,55.63,55.62,55.63,5000.0,44.2132,44.2132,44.2052,44.2132,5000.0
2014-01-28 15:00:00,55.64,55.65,55.59,55.59,2700.0,44.2211,44.2291,44.1814,44.1814,2700.0
2014-01-28 15:05:00,55.6,55.62,55.58,55.62,18900.0,44.1893,44.2052,44.1734,44.2052,18900.0
2014-01-28 15:10:00,55.61,55.61,55.61,55.61,8500.0,44.1973,44.1973,44.1973,44.1973,8500.0
2014-01-28 15:15:00,55.62,55.64,55.61,55.62,39000.0,44.2052,44.2211,44.1973,44.2052,39000.0
2014-01-28 15:20:00,55.61,55.63,55.61,55.63,3700.0,44.1973,44.2132,44.1973,44.2132,3700.0
2014-01-28 15:25:00,55.63,55.64,55.63,55.63,4500.0,44.2132,44.2211,44.2132,44.2132,4500.0
2014-01-28 15:30:00,55.62,55.65,55.62,55.65,5000.0,44.2052,44.2291,44.2052,44.2291,5000.0
2014-01-28 15:35:00,55.65,55.66,55.65,55.66,5100.0,44.2291,44.237,44.2291,44.237,5100.0
2014-01-28 15:40:00,55.66,55.66,55.64,55.64,5700.0,44.237,44.237,44.2211,44.2211,5700.0
2014-01-28 15:45:00,55.65,55.65,55.63,55.63,3900.0,44.2291,44.2291,44.2132,44.2132,3900.0
2014-01-28 15:50:00,55.63,55.63,55.58,55.6,6000.0,44.2132,44.2132,44.1734,44.1893,6000.0
2014-01-28 15:55:00,55.6,55.64,55.59,55.62,26800.0,44.1893,44.2211,44.1814,44.2052,26800.0
2014-01-29 09:30:00,55.12,55.13,55.02,55.08,107800.0,43.8078,43.8158,43.7284,43.776,107800.0
2014-01-29 09:35:00,55.08,55.09,54.95,55.07,15700.0,43.776,43.784,43.6727,43.7681,15700.0
2014-01-29 09:40:00,55.11,55.2,55.11,55.18,18400.0,43.7999,43.8714,43.7999,43.8555,18400.0
2014-01-29 09:45:00,55.18,55.2,55.11,55.12,18700.0,43.8555,43.8714,43.7999,43.8078,18700.0
2014-01-29 09:50:00,55.13,55.2,55.09,55.2,12100.0,43.8158,43.8714,43.784,43.8714,12100.0
2014-01-29 09:55:00,55.18,55.18,55.1,55.11,58100.0,43.8555,43.8555,43.7919,43.7999,58100.0
2014-01-29 10:00:00,55.13,55.2,55.13,55.17,7000.0,43.8158,43.8714,43.8158,43.8476,7000.0
2014-01-29 10:05:00,55.16,55.25,55.16,55.24,3200.0,43.8396,43.9112,43.8396,43.9032,3200.0
2014-01-29 10:10:00,55.25,55.25,55.12,55.14,9400.0,43.9112,43.9112,43.8078,43.8237,9400.0
2014-01-29 10:15:00,55.15,55.17,55.1,55.12,9000.0,43.8317,43.8476,43.7919,43.8078,9000.0
2014-01-29 10:20:00,55.12,55.12,55.05,55.11,9500.0,43.8078,43.8078,43.7522,43.7999,9500.0
2014-01-29 10:25:00,55.12,55.12,55.05,55.1,13100.0,43.8078,43.8078,43.7522,43.7919,13100.0
2014-01-29 10:30:00,55.11,55.17,55.09,55.17,6800.0,43.7999,43.8476,43.784,43.8476,6800.0
2014-01-29 10:35:00,55.16,55.2,55.13,55.2,10500.0,43.8396,43.8714,43.8158,43.8714,10500.0
2014-01-29 10:40:00,55.2,55.23,55.17,55.22,2300.0,43.8714,43.8953,43.8476,43.8873,2300.0
2014-01-29 10:45:00,55.25,55.25,55.18,55.19,5300.0,43.9112,43.9112,43.8555,43.8635,5300.0
2014-01-29 10:50:00,55.2,55.23,55.19,55.23,2500.0,43.8714,43.8953,43.8635,43.8953,2500.0
2014-01-29 10:55:00,55.23,55.23,55.19,55.21,2300.0,43.8953,43.8953,43.8635,43.8794,2300.0
2014-01-29 11:00:00,55.22,55.24,55.22,55.23,4800.0,43.8873,43.9032,43.8873,43.8953,4800.0
2014-01-29 11:05:00,55.25,55.28,55.25,55.25,8800.0,43.9112,43.935,43.9112,43.9112,8800.0
2014-01-29 11:10:00,55.26,55.28,55.26,55.28,2300.0,43.9191,43.935,43.9191,43.935,2300.0
2014-01-29 11:15:00,55.3,55.33,55.24,55.26,8100.0,43.9509,43.9747,43.9032,43.9191,8100.0
2014-01-29 11:20:00,55.26,55.32,55.25,55.32,3800.0,43.9191,43.9668,43.9112,43.9668,3800.0
2014-01-29 11:25:00,55.31,55.37,55.31,55.36,4300.0,43.9588,44.0065,43.9588,43.9986,4300.0
2014-01-29 11:30:00,55.35,55.38,55.33,55.33,2600.0,43.9906,44.0145,43.9747,43.9747,2600.0
2014-01-29 11:35:00,55.32,55.33,55.31,55.31,5500.0,43.9668,43.9747,43.9588,43.9588,5500.0
2014-01-29 11:40:00,55.3,55.3,55.28,55.28,5000.0,43.9509,43.9509,43.935,43.935,5000.0
2014-01-29 11:45:00,55.29,55.3,55.25,55.3,4600.0,43.9429,43.9509,43.9112,43.9509,4600.0
2014-01-29 11:50:00,55.3,55.31,55.28,55.31,6200.0,43.9509,43.9588,43.935,43.9588,6200.0
2014-01-29 11:55:00,55.31,55.33,55.3,55.33,1500.0,43.9588,43.9747,43.9509,43.9747,1500.0
2014-01-29 12:00:00,55.34,55.34,55.31,55.32,2900.0,43.9827,43.9827,43.9588,43.9668,2900.0
2014-01-29 12:05:00,55.33,55.33,55.3,55.3,137300.0,43.9747,43.9747,43.9509,43.9509,137300.0
2014-01-29 12:10:00,55.3,55.31,55.25,55.25,27500.0,43.9509,43.9588,43.9112,43.9112,27500.0
2014-01-29 12:15:00,55.26,55.27,55.25,55.26,3800.0,43.9191,43.927,43.9112,43.9191,3800.0
2014-01-29 12:20:00,55.26,55.28,55.26,55.28,1500.0,43.9191,43.935,43.9191,43.935,1500.0
2014-01-29 12:25:00,55.27,55.27,55.22,55.22,2700.0,43.927,43.927,43.8873,43.8873,2700.0
2014-01-29 12:30:00,55.22,55.22,55.2,55.21,3400.0,43.8873,43.8873,43.8714,43.8794,3400.0
2014-01-29 12:35:00,55.19,55.19,55.15,55.16,15800.0,43.8635,43.8635,43.8317,43.8396,15800.0
2014-01-29 12:40:00,55.16,55.19,55.16,55.19,1900.0,43.8396,43.8635,43.8396,43.8635,1900.0
2014-01-29 12:45:00,55.2,55.21,55.2,55.21,700.0,43.8714,43.8794,43.8714,43.8794,700.0
2014-01-29 12:50:00,55.21,55.22,55.19,55.19,1000.0,43.8794,43.8873,43.8635,43.8635,1000.0
2014-01-29 12:55:00,55.2,55.22,55.2,55.2,4100.0,43.8714,43.8873,43.8714,43.8714,4100.0
2014-01-29 13:00:00,55.2,55.2,55.17,55.18,2700.0,43.8714,43.8714,43.8476,43.8555,2700.0
2014-01-29 13:05:00,55.17,55.17,55.16,55.17,2500.0,43.8476,43.8476,43.8396,43.8476,2500.0
2014-01-29 13:10:00,55.18,55.19,55.13,55.19,5300.0,43.8555,43.8635,43.8158,43.8635,5300.0
2014-01-29 13:15:00,55.19,55.19,55.16,55.16,2700.0,43.8635,43.8635,43.8396,43.8396,2700.0
2014-01-29 13:20:00,55.14,55.18,55.14,55.18,1500.0,43.8237,43.8555,43.8237,43.8555,1500.0
2014-01-29 13:25:00,55.17,55.17,55.15,55.16,3300.0,43.8476,43.8476,43.8317,43.8396,3300.0
2014-01-29 13:30:00,55.16,55.19,55.16,55.19,4700.0,43.8396,43.8635,43.8396,43.8635,4700.0
2014-01-29 13:35:00,55.21,55.22,55.17,55.17,1000.0,43.8794,43.8873,43.8476,43.8476,1000.0
2014-01-29 13:40:00,55.17,55.18,55.15,55.15,5900.0,43.8476,43.8555,43.8317,43.8317,5900.0
2014-01-29 13:45:00,55.13,55.18,55.12,55.18,11800.0,43.8158,43.8555,43.8078,43.8555,11800.0
2014-01-29 13:50:00,55.17,55.2,55.16,55.2,1800.0,43.8476,43.8714,43.8396,43.8714,1800.0
2014-01-29 13:55:00,55.2,55.25,55.2,55.22,6700.0,43.8714,43.9112,43.8714,43.8873,6700.0
2014-01-29 14:00:00,55.28,55.28,55.08,55.26,12300.0,43.935,43.935,43.776,43.9191,12300.0
2014-01-29 14:05:00,55.13,55.16,55.02,55.14,9900.0,43.8158,43.8396,43.7284,43.8237,9900.0
2014-01-29 14:10:00,55.11,55.13,55.02,55.09,375000.0,43.7999,43.8158,43.7284,43.784,375000.0
2014-01-29 14:15:00,55.09,55.1,54.91,54.96,51600.0,43.784,43.7919,43.6409,43.6807,51600.0
2014-01-29 14:20:00,54.96,55.01,54.92,55.01,29600.0,43.6807,43.7204,43.6489,43.7204,29600.0
2014-01-29 14:25:00,55.02,55.14,55.0,55.13,11600.0,43.7284,43.8237,43.7125,43.8158,11600.0
2014-01-29 14:30:00,55.13,55.24,55.09,55.24,10700.0,43.8158,43.9032,43.784,43.9032,10700.0
2014-01-29 14:35:00,55.24,55.24,55.15,55.2,15700.0,43.9032,43.9032,43.8317,43.8714,15700.0
2014-01-29 14:40:00,55.24,55.28,55.2,55.25,17100.0,43.9032,43.935,43.8714,43.9112,17100.0
2014-01-29 14:45:00,55.23,55.23,55.15,55.16,58600.0,43.8953,43.8953,43.8317,43.8396,58600.0
2014-01-29 14:50:00,55.15,55.18,55.1,55.1,27900.0,43.8317,43.8555,43.7919,43.7919,27900.0
2014-01-29 14:55:00,55.09,55.11,55.01,55.04,35300.0,43.784,43.7999,43.7204,43.7443,35300.0
2014-01-29 15:00:00,55.03,55.03,54.99,55.03,22100.0,43.7363,43.7363,43.7045,43.7363,22100.0
2014-01-29 15:05:00,55.03,55.03,54.99,55.02,43900.0,43.7363,43.7363,43.7045,43.7284,43900.0
2014-01-29 15:10:00,55.02,55.02,54.91,54.93,15400.0,43.7284,43.7284,43.6409,43.6568,15400.0
2014-01-29 15:15:00,54.92,55.01,54.91,54.91,8500.0,43.6489,43.7204,43.6409,43.6409,8500.0
2014-01-29 15:20:00,54.92,55.01,54.92,55.0,9900.0,43.6489,43.7204,43.6489,43.7125,9900.0
2014-01-29 15:25:00,55.0,55.03,54.97,54.97,11200.0,43.7125,43.7363,43.6886,43.6886,11200.0
2014-01-29 15:30:00,54.97,55.02,54.94,54.96,137300.0,43.6886,43.7284,43.6648,43.6807,137300.0
2014-01-29 15:35:00,54.95,55.04,54.94,55.02,23900.0,43.6727,43.7443,43.6648,43.7284,23900.0
2014-01-29 15:40:00,55.01,55.04,54.97,55.02,4900.0,43.7204,43.7443,43.6886,43.7284,4900.0
2014-01-29 15:45:00,55.07,55.12,55.05,55.05,12100.0,43.7681,43.8078,43.7522,43.7522,12100.0
2014-01-29 15:50:00,55.02,55.04,54.99,55.04,11200.0,43.7284,43.7443,43.7045,43.7443,11200.0
2014-01-29 15:55:00,55.03,55.06,55.0,55.04,24800.0,43.7363,43.7601,43.7125,43.7443,24800.0
2014-01-30 09:30:00,55.39,55.44,55.35,55.42,18200.0,44.0224,44.0622,43.9906,44.0463,18200.0
2014-01-30 09:35:00,55.41,55.46,55.41,55.42,26600.0,44.0383,44.0781,44.0383,44.0463,26600.0
2014-01-30 09:40:00,55.42,55.42,55.35,55.35,12200.0,44.0463,44.0463,43.9906,43.9906,12200.0
2014-01-30 09:45:00,55.36,55.38,55.29,55.31,80100.0,43.9986,44.0145,43.9429,43.9588,80100.0
2014-01-30 09:50:00,55.31,55.33,55.3,55.3,21500.0,43.9588,43.9747,43.9509,43.9509,21500.0
2014-01-30 09:55:00,55.27,55.29,55.27,55.28,6400.0,43.927,43.9429,43.927,43.935,6400.0
2014-01-30 10:00:00,55.27,55.31,55.22,55.31,31400.0,43.927,43.9588,43.8873,43.9588,31400.0
2014-01-30 10:05:00,55.31,55.31,55.24,55.24,10700.0,43.9588,43.9588,43.9032,43.9032,10700.0
2014-01-30 10:10:00,55.23,55.27,55.23,55.25,9600.0,43.8953,43.927,43.8953,43.9112,9600.0
2014-01-30 10:15:00,55.23,55.25,55.21,55.25,18700.0,43.8953,43.9112,43.8794,43.9112,18700.0
2014-01-30 10:20:00,55.23,55.27,55.23,55.26,9100.0,43.8953,43.927,43.8953,43.9191,9100.0
2014-01-30 10:25:00,55.27,55.32,55.26,55.26,48500.0,43.927,43.9668,43.9191,43.9191,48500.0
2014-01-30 10:30:00,55.26,55.3,55.26,55.29,49500.0,43.9191,43.9509,43.9191,43.9429,49500.0
2014-01-30 10:35:00,55.29,55.35,55.29,55.34,32200.0,43.9429,43.9906,43.9429,43.9827,32200.0
2014-01-30 10:40:00,55.34,55.35,55.33,55.33,11000.0,43.9827,43.9906,43.9747,43.9747,11000.0
2014-01-30 10:45:00,55.33,55.34,55.29,55.29,9800.0,43.9747,43.9827,43.9429,43.9429,9800.0
2014-01-30 10:50:00,55.28,55.3,55.27,55.29,4900.0,43.935,43.9509,43.927,43.9429,4900.0
2014-01-30 10:55:00,55.32,55.33,55.3,55.3,3700.0,43.9668,43.9747,43.9509,43.9509,3700.0
2014-01-30 11:00:00,55.31,55.32,55.3,55.31,3900.0,43.9588,43.9668,43.9509,43.9588,3900.0
2014-01-30 11:05:00,55.3,55.3,55.27,55.3,6100.0,43.9509,43.9509,43.927,43.9509,6100.0
2014-01-30 11:10:00,55.3,55.33,55.28,55.33,17200.0,43.9509,43.9747,43.935,43.9747,17200.0
2014-01-30 11:15:00,55.35,55.37,55.35,55.36,12300.0,43.9906,44.0065,43.9906,43.9986,12300.0
2014-01-30 11:20:00,55.36,55.4,55.36,55.36,35200.0,43.9986,44.0304,43.9986,43.9986,35200.0
2014-01-30 11:25:00,55.34,55.35,55.31,55.33,69800.0,43.9827,43.9906,43.9588,43.9747,69800.0
2014-01-30 11:30:00,55.33,55.39,55.33,55.36,8900.0,43.9747,44.0224,43.9747,43.9986,8900.0
2014-01-30 11:35:00,55.36,55.39,55.36,55.39,4600.0,43.9986,44.0224,43.9986,44.0224,4600.0
2014-01-30 11:40:00,55.39,55.44,55.39,55.42,5500.0,44.0224,44.0622,44.0224,44.0463,5500.0
2014-01-30 11:45:00,55.42,55.48,55.42,55.48,3700.0,44.0463,44.094,44.0463,44.094,3700.0
2014-01-30 11:50:00,55.47,55.52,55.47,55.51,25400.0,44.086,44.1257,44.086,44.1178,25400.0
2014-01-30 11:55:00,55.51,55.54,55.51,55.51,5400.0,44.1178,44.1416,44.1178,44.1178,5400.0
2014-01-30 12:00:00,55.51,55.52,55.5,55.51,3000.0,44.1178,44.1257,44.1098,44.1178,3000.0
2014-01-30 12:05:00,55.51,55.52,55.51,55.52,3500.0,44.1178,44.1257,44.1178,44.1257,3500.0
2014-01-30 12:10:00,55.52,55.54,55.52,55.52,3300.0,44.1257,44.1416,44.1257,44.1257,3300.0
2014-01-30 12:15:00,55.52,55.52,55.49,55.49,12200.0,44.1257,44.1257,44.1019,44.1019,12200.0
2014-01-30 12:20:00,55.49,55.51,55.48,55.51,6500.0,44.1019,44.1178,44.094,44.1178,6500.0
2014-01-30 12:25:00,55.5,55.5,55.47,55.47,13400.0,44.1098,44.1098,44.086,44.086,13400.0
2014-01-30 12:30:00,55.47,55.49,55.47,55.48,1800.0,44.086,44.1019,44.086,44.094,1800.0
2014-01-30 12:35:00,55.49,55.53,55.49,55.53,2500.0,44.1019,44.1337,44.1019,44.1337,2500.0
2014-01-30 12:40:00,55.54,55.57,55.54,55.56,4500.0,44.1416,44.1655,44.1416,44.1575,4500.0
2014-01-30 12:45:00,55.57,55.6,55.57,55.59,27800.0,44.1655,44.1893,44.1655,44.1814,27800.0
2014-01-30 12:50:00,55.59,55.59,55.58,55.59,2000.0,44.1814,44.1814,44.1734,44.1814,2000.0
2014-01-30 12:55:00,55.59,55.6,55.58,55.58,5500.0,44.1814,44.1893,44.1734,44.1734,5500.0
2014-01-30 13:00:00,55.57,55.58,55.56,55.57,38900.0,44.1655,44.1734,44.1575,44.1655,38900.0
2014-01-30 13:05:00,55.56,55.57,55.56,55.56,4100.0,44.1575,44.1655,44.1575,44.1575,4100.0
2014-01-30 13:10:00,55.56,55.56,55.51,55.52,4000.0,44.1575,44.1575,44.1178,44.1257,4000.0
2014-01-30 13:15:00,55.52,55.54,55.52,55.54,4300.0,44.1257,44.1416,44.1257,44.1416,4300.0
2014-01-30 13:20:00,55.54,55.55,55.54,55.54,2700.0,44.1416,44.1496,44.1416,44.1416,2700.0
2014-01-30 13:25:00,55.52,55.52,55.5,55.5,3900.0,44.1257,44.1257,44.1098,44.1098,3900.0
2014-01-30 13:30:00,55.52,55.52,55.49,55.49,6000.0,44.1257,44.1257,44.1019,44.1019,6000.0
2014-01-30 13:35:00,55.48,55.49,55.47,55.48,12600.0,44.094,44.1019,44.086,44.094,12600.0
2014-01-30 13:40:00,55.48,55.5,55.48,55.49,8800.0,44.094,44.1098,44.094,44.1019,8800.0
2014-01-30 13:45:00,55.49,55.52,55.49,55.52,2600.0,44.1019,44.1257,44.1019,44.1257,2600.0
2014-01-30 13:50:00,55.51,55.52,55.5,55.5,3700.0,44.1178,44.1257,44.1098,44.1098,3700.0
2014-01-30 13:55:00,55.49,55.49,55.47,55.48,7000.0,44.1019,44.1019,44.086,44.094,7000.0
2014-01-30 14:00:00,55.47,55.47,55.44,55.44,5800.0,44.086,44.086,44.0622,44.0622,5800.0
2014-01-30 14:05:00,55.43,55.44,55.42,55.42,3800.0,44.0542,44.0622,44.0463,44.0463,3800.0
2014-01-30 14:10:00,55.42,55.42,55.39,55.41,7200.0,44.0463,44.0463,44.0224,44.0383,7200.0
2014-01-30 14:15:00,55.41,55.42,55.4,55.41,16000.0,44.0383,44.0463,44.0304,44.0383,16000.0
2014-01-30 14:20:00,55.44,55.45,55.44,55.45,3500.0,44.0622,44.0701,44.0622,44.0701,3500.0
2014-01-30 14:25:00,55.45,55.47,55.44,55.47,5500.0,44.0701,44.086,44.0622,44.086,5500.0
2014-01-30 14:30:00,55.48,55.51,55.48,55.48,6800.0,44.094,44.1178,44.094,44.094,6800.0
2014-01-30 14:35:00,55.48,55.5,55.48,55.5,6500.0,44.094,44.1098,44.094,44.1098,6500.0
2014-01-30 14:40:00,55.51,55.52,55.48,55.51,7900.0,44.1178,44.1257,44.094,44.1178,7900.0
2014-01-30 14:45:00,55.5,55.5,55.46,55.46,6900.0,44.1098,44.1098,44.0781,44.0781,6900.0
2014-01-30 14:50:00,55.47,55.5,55.47,55.5,2700.0,44.086,44.1098,44.086,44.1098,2700.0
2014-01-30 14:55:00,55.49,55.49,55.47,55.49,8700.0,44.1019,44.1019,44.086,44.1019,8700.0
2014-01-30 15:00:00,55.48,55.55,55.48,55.54,6900.0,44.094,44.1496,44.094,44.1416,6900.0
2014-01-30 15:05:00,55.54,55.54,55.51,55.52,3400.0,44.1416,44.1416,44.1178,44.1257,3400.0
2014-01-30 15:10:00,55.52,55.57,55.52,55.57,9700.0,44.1257,44.1655,44.1257,44.1655,9700.0
2014-01-30 15:15:00,55.57,55.57,55.55,55.55,18800.0,44.1655,44.1655,44.1496,44.1496,18800.0
2014-01-30 15:20:00,55.56,55.56,55.54,55.55,8700.0,44.1575,44.1575,44.1416,44.1496,8700.0
2014-01-30 15:25:00,55.56,55.56,55.54,55.55,14400.0,44.1575,44.1575,44.1416,44.1496,14400.0
2014-01-30 15:30:00,55.55,55.55,55.51,55.51,37600.0,44.1496,44.1496,44.1178,44.1178,37600.0
2014-01-30 15:35:00,55.51,55.52,55.5,55.51,7700.0,44.1178,44.1257,44.1098,44.1178,7700.0
2014-01-30 15:40:00,55.52,55.53,55.52,55.52,1900.0,44.1257,44.1337,44.1257,44.1257,1900.0
2014-01-30 15:45:00,55.52,55.52,55.44,55.45,33900.0,44.1257,44.1257,44.0622,44.0701,33900.0
2014-01-30 15:50:00,55.45,55.49,55.45,55.49,5400.0,44.0701,44.1019,44.0701,44.1019,5400.0
2014-01-30 15:55:00,55.49,55.49,55.45,55.48,9100.0,44.1019,44.1019,44.0701,44.094,9100.0
2014-01-31 09:30:00,54.75,54.75,54.57,54.69,56300.0,43.5138,43.5138,43.3707,43.4661,56300.0
2014-01-31 09:35:00,54.68,54.7,54.64,54.67,16100.0,43.4581,43.474,43.4263,43.4502,16100.0
2014-01-31 09:40:00,54.65,54.7,54.6,54.69,10900.0,43.4343,43.474,43.3946,43.4661,10900.0
2014-01-31 09:45:00,54.67,54.72,54.66,54.72,26700.0,43.4502,43.4899,43.4422,43.4899,26700.0
2014-01-31 09:50:00,54.73,54.76,54.72,54.72,20100.0,43.4979,43.5217,43.4899,43.4899,20100.0
2014-01-31 09:55:00,54.73,54.74,54.65,54.68,7500.0,43.4979,43.5058,43.4343,43.4581,7500.0
2014-01-31 10:00:00,54.66,54.77,54.66,54.74,10000.0,43.4422,43.5297,43.4422,43.5058,10000.0
2014-01-31 10:05:00,54.73,54.79,54.72,54.77,9200.0,43.4979,43.5456,43.4899,43.5297,9200.0
2014-01-31 10:10:00,54.78,54.8,54.77,54.79,10400.0,43.5376,43.5535,43.5297,43.5456,10400.0
2014-01-31 10:15:00,54.79,54.8,54.76,54.78,9600.0,43.5456,43.5535,43.5217,43.5376,9600.0
2014-01-31 10:20:00,54.77,54.8,54.74,54.75,10600.0,43.5297,43.5535,43.5058,43.5138,10600.0
2014-01-31 10:25:00,54.74,54.75,54.69,54.69,31000.0,43.5058,43.5138,43.4661,43.4661,31000.0
2014-01-31 10:30:00,54.69,54.73,54.69,54.71,15900.0,43.4661,43.4979,43.4661,43.482,15900.0
2014-01-31 10:35:00,54.69,54.73,54.68,54.73,9400.0,43.4661,43.4979,43.4581,43.4979,9400.0
2014-01-31 10:40:00,54.72,54.77,54.68,54.68,13100.0,43.4899,43.5297,43.4581,43.4581,13100.0
2014-01-31 10:45:00,54.71,54.8,54.68,54.8,35700.0,43.482,43.5535,43.4581,43.5535,35700.0
2014-01-31 10:50:00,54.82,54.89,54.82,54.83,45200.0,43.5694,43.625,43.5694,43.5773,45200.0
2014-01-31 10:55:00,54.83,54.86,54.82,54.83,36500.0,43.5773,43.6012,43.5694,43.5773,36500.0
2014-01-31 11:00:00,54.83,54.92,54.83,54.92,57200.0,43.5773,43.6489,43.5773,43.6489,57200.0
2014-01-31 11:05:00,54.93,55.04,54.92,55.04,15600.0,43.6568,43.7443,43.6489,43.7443,15600.0
2014-01-31 11:10:00,55.03,55.03,54.98,55.01,7000.0,43.7363,43.7363,43.6966,43.7204,7000.0
2014-01-31 11:15:00,55.01,55.06,54.96,54.96,8700.0,43.7204,43.7601,43.6807,43.6807,8700.0
2014-01-31 11:20:00,54.96,55.03,54.96,55.03,6500.0,43.6807,43.7363,43.6807,43.7363,6500.0
2014-01-31 11:25:00,55.01,55.08,55.0,55.08,9000.0,43.7204,43.776,43.7125,43.776,9000.0
2014-01-31 11:30:00,55.11,55.12,55.06,55.07,20000.0,43.7999,43.8078,43.7601,43.7681,20000.0
2014-01-31 11:35:00,55.07,55.07,55.03,55.06,8700.0,43.7681,43.7681,43.7363,43.7601,8700.0
2014-01-31 11:40:00,55.05,55.08,55.04,55.06,5400.0,43.7522,43.776,43.7443,43.7601,5400.0
2014-01-31 11:45:00,55.09,55.09,55.05,55.06,41600.0,43.784,43.784,43.7522,43.7601,41600.0
2014-01-31 11:50:00,55.05,55.08,55.05,55.05,17800.0,43.7522,43.776,43.7522,43.7522,17800.0
2014-01-31 11:55:00,55.05,55.1,55.05,55.1,18800.0,43.7522,43.7919,43.7522,43.7919,18800.0
2014-01-31 12:00:00,55.11,55.16,55.11,55.14,9900.0,43.7999,43.8396,43.7999,43.8237,9900.0
2014-01-31 12:05:00,55.15,55.18,55.14,55.17,13000.0,43.8317,43.8555,43.8237,43.8476,13000.0
2014-01-31 12:10:00,55.18,55.19,55.13,55.13,37100.0,43.8555,43.8635,43.8158,43.8158,37100.0
2014-01-31 12:15:00,55.13,55.15,55.12,55.13,13700.0,43.8158,43.8317,43.8078,43.8158,13700.0
2014-01-31 12:20:00,55.12,55.12,55.08,55.08,8600.0,43.8078,43.8078,43.776,43.776,8600.0
2014-01-31 12:25:00,55.08,55.11,55.08,55.1,17800.0,43.776,43.7999,43.776,43.7919,17800.0
2014-01-31 12:30:00,55.1,55.1,55.03,55.05,9600.0,43.7919,43.7919,43.7363,43.7522,9600.0
2014-01-31 12:35:00,55.02,55.06,55.02,55.04,8800.0,43.7284,43.7601,43.7284,43.7443,8800.0
2014-01-31 12:40:00,55.03,55.05,55.01,55.05,20800.0,43.7363,43.7522,43.7204,43.7522,20800.0
2014-01-31 12:45:00,55.07,55.09,55.07,55.08,5500.0,43.7681,43.784,43.7681,43.776,5500.0
2014-01-31 12:50:00,55.08,55.1,55.07,55.09,9000.0,43.776,43.7919,43.7681,43.784,9000.0
2014-01-31 12:55:00,55.09,55.11,55.08,55.08,3200.0,43.784,43.7999,43.776,43.776,3200.0
2014-01-31 13:00:00,55.07,55.1,55.06,55.06,7400.0,43.7681,43.7919,43.7601,43.7601,7400.0
2014-01-31 13:05:00,55.05,55.05,55.0,55.03,7300.0,43.7522,43.7522,43.7125,43.7363,7300.0
2014-01-31 13:10:00,55.04,55.05,55.03,55.05,4800.0,43.7443,43.7522,43.7363,43.7522,4800.0
2014-01-31 13:15:00,55.04,55.04,55.0,55.0,6000.0,43.7443,43.7443,43.7125,43.7125,6000.0
2014-01-31 13:20:00,54.99,55.03,54.99,55.03,21500.0,43.7045,43.7363,43.7045,43.7363,21500.0
2014-01-31 13:25:00,55.03,55.03,55.02,55.03,3100.0,43.7363,43.7363,43.7284,43.7363,3100.0
2014-01-31 13:30:00,55.04,55.06,55.02,55.02,20500.0,43.7443,43.7601,43.7284,43.7284,20500.0
2014-01-31 13:35:00,55.03,55.06,55.03,55.06,1100.0,43.7363,43.7601,43.7363,43.7601,1100.0
2014-01-31 13:40:00,55.06,55.1,55.06,55.08,29700.0,43.7601,43.7919,43.7601,43.776,29700.0
2014-01-31 13:45:00,55.08,55.15,55.08,55.13,70400.0,43.776,43.8317,43.776,43.8158,70400.0
2014-01-31 13:50:00,55.13,55.19,55.13,55.19,2800.0,43.8158,43.8635,43.8158,43.8635,2800.0
2014-01-31 13:55:00,55.18,55.21,55.18,55.21,7600.0,43.8555,43.8794,43.8555,43.8794,7600.0
2014-01-31 14:00:00,55.21,55.25,55.21,55.23,3600.0,43.8794,43.9112,43.8794,43.8953,3600.0
2014-01-31 14:05:00,55.22,55.22,55.2,55.2,6400.0,43.8873,43.8873,43.8714,43.8714,6400.0
2014-01-31 14:10:00,55.2,55.2,55.15,55.18,10800.0,43.8714,43.8714,43.8317,43.8555,10800.0
2014-01-31 14:15:00,55.17,55.18,55.15,55.18,3400.0,43.8476,43.8555,43.8317,43.8555,3400.0
2014-01-31 14:20:00,55.17,55.18,55.16,55.18,5700.0,43.8476,43.8555,43.8396,43.8555,5700.0
2014-01-31 14:25:00,55.19,55.21,55.19,55.21,5400.0,43.8635,43.8794,43.8635,43.8794,5400.0
2014-01-31 14:30:00,55.21,55.22,55.18,55.19,5200.0,43.8794,43.8873,43.8555,43.8635,5200.0
2014-01-31 14:35:00,55.19,55.24,55.19,55.22,9400.0,43.8635,43.9032,43.8635,43.8873,9400.0
2014-01-31 14:40:00,55.22,55.27,55.22,55.27,32700.0,43.8873,43.927,43.8873,43.927,32700.0
2014-01-31 14:45:00,55.26,55.28,55.26,55.27,16400.0,43.9191,43.935,43.9191,43.927,16400.0
2014-01-31 14:50:00,55.27,55.27,55.18,55.18,25300.0,43.927,43.927,43.8555,43.8555,25300.0
2014-01-31 14:55:00,55.18,55.18,55.17,55.17,13100.0,43.8555,43.8555,43.8476,43.8476,13100.0
2014-01-31 15:00:00,55.15,55.17,55.1,55.16,18800.0,43.8317,43.8476,43.7919,43.8396,18800.0
2014-01-31 15:05:00,55.16,55.16,55.07,55.07,19800.0,43.8396,43.8396,43.7681,43.7681,19800.0
2014-01-31 15:10:00,55.07,55.09,55.06,55.09,12100.0,43.7681,43.784,43.7601,43.784,12100.0
2014-01-31 15:15:00,55.1,55.1,55.03,55.03,2900.0,43.7919,43.7919,43.7363,43.7363,2900.0
2014-01-31 15:20:00,55.03,55.04,55.03,55.04,2400.0,43.7363,43.7443,43.7363,43.7443,2400.0
2014-01-31 15:25:00,55.05,55.07,55.04,55.04,18600.0,43.7522,43.7681,43.7443,43.7443,18600.0
2014-01-31 15:30:00,55.06,55.09,55.05,55.05,27800.0,43.7601,43.784,43.7522,43.7522,27800.0
2014-01-31 15:35:00,55.05,55.05,54.99,55.03,5100.0,43.7522,43.7522,43.7045,43.7363,5100.0
2014-01-31 15:40:00,55.03,55.03,55.0,55.02,16700.0,43.7363,43.7363,43.7125,43.7284,16700.0
2014-01-31 15:45:00,54.99,55.0,54.96,55.0,16100.0,43.7045,43.7125,43.6807,43.7125,16100.0
2014-01-31 15:50:00,55.01,55.01,54.98,54.99,14500.0,43.7204,43.7204,43.6966,43.7045,14500.0
2014-01-31 15:55:00,54.98,54.98,54.91,54.96,11000.0,43.6966,43.6966,43.6409,43.6807,11000.0
2014-02-03 09:30:00,54.97,54.97,54.88,54.9,7300.0,43.6886,43.6886,43.6171,43.633,7300.0
2014-02-03 09:35:00,54.93,54.94,54.93,54.94,700.0,43.6568,43.6648,43.6568,43.6648,700.0
2014-02-03 09:40:00,54.91,54.91,54.82,54.82,3400.0,43.6409,43.6409,43.5694,43.5694,3400.0
2014-02-03 09:45:00,54.82,54.82,54.71,54.71,4200.0,43.5694,43.5694,43.482,43.482,4200.0
2014-02-03 09:50:00,54.75,54.8,54.75,54.8,7900.0,43.5138,43.5535,43.5138,43.5535,7900.0
2014-02-03 09:55:00,54.8,54.8,54.77,54.77,3000.0,43.5535,43.5535,43.5297,43.5297,3000.0
2014-02-03 10:00:00,54.77,54.77,54.6,54.66,18500.0,43.5297,43.5297,43.3946,43.4422,18500.0
2014-02-03 10:05:00,54.67,54.69,54.64,54.67,142100.0,43.4502,43.4661,43.4263,43.4502,142100.0
2014-02-03 10:10:00,54.66,54.66,54.49,54.5,65500.0,43.4422,43.4422,43.3071,43.3151,65500.0
2014-02-03 10:15:00,54.51,54.52,54.37,54.37,33400.0,43.323,43.331,43.2118,43.2118,33400.0
2014-02-03 10:20:00,54.38,54.46,54.38,54.42,25800.0,43.2197,43.2833,43.2197,43.2515,25800.0
2014-02-03 10:25:00,54.43,54.46,54.4,54.45,16600.0,43.2594,43.2833,43.2356,43.2753,16600.0
2014-02-03 10:30:00,54.44,54.44,54.4,54.41,24200.0,43.2674,43.2674,43.2356,43.2435,24200.0
2014-02-03 10:35:00,54.42,54.53,54.42,54.53,13600.0,43.2515,43.3389,43.2515,43.3389,13600.0
2014-02-03 10:40:00,54.53,54.54,54.5,54.54,26300.0,43.3389,43.3469,43.3151,43.3469,26300.0
2014-02-03 10:45:00,54.54,54.56,54.54,54.54,25200.0,43.3469,43.3628,43.3469,43.3469,25200.0
2014-02-03 10:50:00,54.54,54.57,54.48,54.48,145400.0,43.3469,43.3707,43.2992,43.2992,145400.0
2014-02-03 10:55:00,54.48,54.51,54.47,54.5,175900.0,43.2992,43.323,43.2912,43.3151,175900.0
2014-02-03 11:00:00,54.49,54.49,54.44,54.45,60700.0,43.3071,43.3071,43.2674,43.2753,60700.0
2014-02-03 11:05:00,54.44,54.44,54.38,54.38,14900.0,43.2674,43.2674,43.2197,43.2197,14900.0
2014-02-03 11:10:00,54.34,54.35,54.28,54.3,6000.0,43.1879,43.1959,43.1402,43.1561,6000.0
2014-02-03 11:15:00,54.29,54.33,54.25,54.31,8000.0,43.1482,43.18,43.1164,43.1641,8000.0
2014-02-03 11:20:00,54.3,54.33,54.3,54.32,22200.0,43.1561,43.18,43.1561,43.172,22200.0
2014-02-03 11:25:00,54.32,54.34,54.29,54.3,15400.0,43.172,43.1879,43.1482,43.1561,15400.0
2014-02-03 11:30:00,54.29,54.35,54.28,54.32,13800.0,43.1482,43.1959,43.1402,43.172,13800.0
2014-02-03 11:35:00,54.32,54.32,54.3,54.3,90400.0,43.172,43.172,43.1561,43.1561,90400.0
2014-02-03 11:40:00,54.31,54.33,54.27,54.28,99600.0,43.1641,43.18,43.1323,43.1402,99600.0
2014-02-03 11:45:00,54.27,54.27,54.18,54.21,16600.0,43.1323,43.1323,43.0607,43.0846,16600.0
2014-02-03 11:50:00,54.21,54.22,54.18,54.22,7100.0,43.0846,43.0925,43.0607,43.0925,7100.0
2014-02-03 11:55:00,54.22,54.22,54.13,54.13,6500.0,43.0925,43.0925,43.021,43.021,6500.0
2014-02-03 12:00:00,54.13,54.13,54.1,54.1,1900.0,43.021,43.021,42.9972,42.9972,1900.0
2014-02-03 12:05:00,54.05,54.14,54.05,54.14,2000.0,42.9574,43.029,42.9574,43.029,2000.0
2014-02-03 12:10:00,54.13,54.13,54.09,54.13,2300.0,43.021,43.021,42.9892,43.021,2300.0
2014-02-03 12:15:00,54.12,54.12,54.08,54.08,8200.0,43.0131,43.0131,42.9813,42.9813,8200.0
2014-02-03 12:20:00,54.07,54.12,54.03,54.12,29800.0,42.9733,43.0131,42.9415,43.0131,29800.0
2014-02-03 12:25:00,54.11,54.13,54.11,54.13,3600.0,43.0051,43.021,43.0051,43.021,3600.0
2014-02-03 12:30:00,54.13,54.18,54.13,54.18,6200.0,43.021,43.0607,43.021,43.0607,6200.0
2014-02-03 12:35:00,54.18,54.19,54.13,54.13,6100.0,43.0607,43.0687,43.021,43.021,6100.0
2014-02-03 12:40:00,54.14,54.18,54.14,54.16,3300.0,43.029,43.0607,43.029,43.0449,3300.0
2014-02-03 12:45:00,54.17,54.19,54.16,54.19,500.0,43.0528,43.0687,43.0449,43.0687,500.0
2014-02-03 12:50:00,54.17,54.18,54.16,54.18,2300.0,43.0528,43.0607,43.0449,43.0607,2300.0
2014-02-03 12:55:00,54.19,54.19,54.15,54.15,600.0,43.0687,43.0687,43.0369,43.0369,600.0
2014-02-03 13:00:00,54.13,54.14,54.07,54.07,2400.0,43.021,43.029,42.9733,42.9733,2400.0
2014-02-03 13:05:00,54.06,54.07,54.01,54.04,3700.0,42.9654,42.9733,42.9256,42.9495,3700.0
2014-02-03 13:10:00,54.05,54.08,54.05,54.08,3400.0,42.9574,42.9813,42.9574,42.9813,3400.0
2014-02-03 13:15:00,54.06,54.06,54.02,54.02,2400.0,42.9654,42.9654,42.9336,42.9336,2400.0
2014-02-03 13:20:00,54.01,54.02,54.0,54.0,6700.0,42.9256,42.9336,42.9177,42.9177,6700.0
2014-02-03 13:25:00,54.0,54.0,53.95,53.96,38600.0,42.9177,42.9177,42.8779,42.8859,38600.0
2014-02-03 13:30:00,53.94,54.0,53.94,54.0,1500.0,42.87,42.9177,42.87,42.9177,1500.0
2014-02-03 13:35:00,53.98,53.98,53.94,53.94,2500.0,42.9018,42.9018,42.87,42.87,2500.0
2014-02-03 13:40:00,53.92,53.98,53.92,53.98,8200.0,42.8541,42.9018,42.8541,42.9018,8200.0
2014-02-03 13:45:00,53.95,53.95,53.89,53.92,10700.0,42.8779,42.8779,42.8303,42.8541,10700.0
2014-02-03 13:50:00,53.9,53.94,53.9,53.92,9000.0,42.8382,42.87,42.8382,42.8541,9000.0
2014-02-03 13:55:00,53.92,53.98,53.92,53.98,700.0,42.8541,42.9018,42.8541,42.9018,700.0
2014-02-03 14:00:00,53.94,53.95,53.92,53.94,28000.0,42.87,42.8779,42.8541,42.87,28000.0
2014-02-03 14:05:00,53.96,54.0,53.96,53.97,4900.0,42.8859,42.9177,42.8859,42.8938,4900.0
2014-02-03 14:10:00,53.95,54.01,53.95,54.01,9800.0,42.8779,42.9256,42.8779,42.9256,9800.0
2014-02-03 14:15:00,54.0,54.03,54.0,54.03,7600.0,42.9177,42.9415,42.9177,42.9415,7600.0
2014-02-03 14:20:00,54.02,54.02,53.98,53.98,8700.0,42.9336,42.9336,42.9018,42.9018,8700.0
2014-02-03 14:25:00,53.99,53.99,53.96,53.98,4900.0,42.9097,42.9097,42.8859,42.9018,4900.0
2014-02-03 14:30:00,53.99,53.99,53.92,53.92,4000.0,42.9097,42.9097,42.8541,42.8541,4000.0
2014-02-03 14:35:00,53.92,53.94,53.89,53.89,4300.0,42.8541,42.87,42.8303,42.8303,4300.0
2014-02-03 14:40:00,53.92,53.94,53.87,53.89,3700.0,42.8541,42.87,42.8144,42.8303,3700.0
2014-02-03 14:45:00,53.87,53.92,53.86,53.9,6700.0,42.8144,42.8541,42.8064,42.8382,6700.0
2014-02-03 14:50:00,53.9,53.9,53.83,53.83,29700.0,42.8382,42.8382,42.7826,42.7826,29700.0
2014-02-03 14:55:00,53.83,53.84,53.81,53.83,4800.0,42.7826,42.7905,42.7667,42.7826,4800.0
2014-02-03 15:00:00,53.8,53.83,53.8,53.83,2100.0,42.7587,42.7826,42.7587,42.7826,2100.0
2014-02-03 15:05:00,53.83,53.84,53.81,53.83,4300.0,42.7826,42.7905,42.7667,42.7826,4300.0
2014-02-03 15:10:00,53.84,53.87,53.79,53.87,10400.0,42.7905,42.8144,42.7508,42.8144,10400.0
2014-02-03 15:15:00,53.88,53.9,53.86,53.86,8600.0,42.8223,42.8382,42.8064,42.8064,8600.0
2014-02-03 15:20:00,53.87,53.87,53.82,53.82,10300.0,42.8144,42.8144,42.7746,42.7746,10300.0
2014-02-03 15:25:00,53.81,53.88,53.81,53.88,4200.0,42.7667,42.8223,42.7667,42.8223,4200.0
2014-02-03 15:30:00,53.89,53.92,53.86,53.86,6900.0,42.8303,42.8541,42.8064,42.8064,6900.0
2014-02-03 15:35:00,53.87,53.9,53.86,53.88,15400.0,42.8144,42.8382,42.8064,42.8223,15400.0
2014-02-03 15:40:00,53.89,53.89,53.82,53.83,17400.0,42.8303,42.8303,42.7746,42.7826,17400.0
2014-02-03 15:45:00,53.82,53.82,53.73,53.74,37100.0,42.7746,42.7746,42.7031,42.711,37100.0
2014-02-03 15:50:00,53.74,53.8,53.73,53.8,39800.0,42.711,42.7587,42.7031,42.7587,39800.0
2014-02-03 15:55:00,53.81,53.85,53.76,53.79,60300.0,42.7667,42.7985,42.7269,42.7508,60300.0
2014-02-04 09:30:00,54.22,54.24,54.06,54.12,45500.0,43.0925,43.1084,42.9654,43.0131,45500.0
2014-02-04 09:35:00,54.11,54.11,54.07,54.08,94800.0,43.0051,43.0051,42.9733,42.9813,94800.0
2014-02-04 09:40:00,54.05,54.07,53.98,53.98,18600.0,42.9574,42.9733,42.9018,42.9018,18600.0
2014-02-04 09:45:00,53.98,54.02,53.97,54.02,8100.0,42.9018,42.9336,42.8938,42.9336,8100.0
2014-02-04 09:50:00,54.03,54.13,54.01,54.13,9700.0,42.9415,43.021,42.9256,43.021,9700.0
2014-02-04 09:55:00,54.16,54.22,54.16,54.19,8000.0,43.0449,43.0925,43.0449,43.0687,8000.0
2014-02-04 10:00:00,54.19,54.2,54.16,54.16,3400.0,43.0687,43.0766,43.0449,43.0449,3400.0
2014-02-04 10:05:00,54.13,54.2,54.11,54.17,19000.0,43.021,43.0766,43.0051,43.0528,19000.0
2014-02-04 10:10:00,54.16,54.18,54.12,54.14,11000.0,43.0449,43.0607,43.0131,43.029,11000.0
2014-02-04 10:15:00,54.14,54.17,54.11,54.14,7700.0,43.029,43.0528,43.0051,43.029,7700.0
2014-02-04 10:20:00,54.13,54.14,54.06,54.09,43800.0,43.021,43.029,42.9654,42.9892,43800.0
2014-02-04 10:25:00,54.09,54.13,54.08,54.12,21900.0,42.9892,43.021,42.9813,43.0131,21900.0
2014-02-04 10:30:00,54.13,54.2,54.13,54.2,27100.0,43.021,43.0766,43.021,43.0766,27100.0
2014-02-04 10:35:00,54.2,54.22,54.14,54.18,59300.0,43.0766,43.0925,43.029,43.0607,59300.0
2014-02-04 10:40:00,54.18,54.18,54.15,54.15,10900.0,43.0607,43.0607,43.0369,43.0369,10900.0
2014-02-04 10:45:00,54.15,54.16,54.1,54.11,29600.0,43.0369,43.0449,42.9972,43.0051,29600.0
2014-02-04 10:50:00,54.13,54.13,54.05,54.07,25100.0,43.021,43.021,42.9574,42.9733,25100.0
2014-02-04 10:55:00,54.07,54.11,54.05,54.07,7500.0,42.9733,43.0051,42.9574,42.9733,7500.0
2014-02-04 11:00:00,54.06,54.21,54.05,54.19,54300.0,42.9654,43.0846,42.9574,43.0687,54300.0
2014-02-04 11:05:00,54.19,54.21,54.16,54.19,8200.0,43.0687,43.0846,43.0449,43.0687,8200.0
2014-02-04 11:10:00,54.19,54.2,54.16,54.2,7800.0,43.0687,43.0766,43.0449,43.0766,7800.0
2014-02-04 11:15:00,54.2,54.2,54.14,54.15,5700.0,43.0766,43.0766,43.029,43.0369,5700.0
2014-02-04 11:20:00,54.14,54.15,54.12,54.15,4000.0,43.029,43.0369,43.0131,43.0369,4000.0
2014-02-04 11:25:00,54.17,54.17,54.13,54.15,84400.0,43.0528,43.0528,43.021,43.0369,84400.0
2014-02-04 11:30:00,54.15,54.16,54.13,54.15,95600.0,43.0369,43.0449,43.021,43.0369,95600.0
2014-02-04 11:35:00,54.15,54.19,54.15,54.17,39300.0,43.0369,43.0687,43.0369,43.0528,39300.0
2014-02-04 11:40:00,54.17,54.2,54.13,54.19,27400.0,43.0528,43.0766,43.021,43.0687,27400.0
2014-02-04 11:45:00,54.19,54.23,54.17,54.23,126000.0,43.0687,43.1005,43.0528,43.1005,126000.0
2014-02-04 11:50:00,54.22,54.22,54.21,54.22,22200.0,43.0925,43.0925,43.0846,43.0925,22200.0
2014-02-04 11:55:00,54.23,54.29,54.22,54.28,16300.0,43.1005,43.1482,43.0925,43.1402,16300.0
2014-02-04 12:00:00,54.28,54.31,54.28,54.31,6500.0,43.1402,43.1641,43.1402,43.1641,6500.0
2014-02-04 12:05:00,54.31,54.31,54.25,54.25,6700.0,43.1641,43.1641,43.1164,43.1164,6700.0
2014-02-04 12:10:00,54.26,54.28,54.26,54.27,4300.0,43.1243,43.1402,43.1243,43.1323,4300.0
2014-02-04 12:15:00,54.27,54.28,54.25,54.26,20100.0,43.1323,43.1402,43.1164,43.1243,20100.0
2014-02-04 12:20:00,54.26,54.29,54.26,54.28,6100.0,43.1243,43.1482,43.1243,43.1402,6100.0
2014-02-04 12:25:00,54.29,54.32,54.26,54.27,7500.0,43.1482,43.172,43.1243,43.1323,7500.0
2014-02-04 12:30:00,54.27,54.31,54.26,54.31,4700.0,43.1323,43.1641,43.1243,43.1641,4700.0
2014-02-04 12:35:00,54.29,54.29,54.27,54.29,4500.0,43.1482,43.1482,43.1323,43.1482,4500.0
2014-02-04 12:40:00,54.28,54.29,54.26,54.29,49200.0,43.1402,43.1482,43.1243,43.1482,49200.0
2014-02-04 12:45:00,54.3,54.31,54.29,54.3,7300.0,43.1561,43.1641,43.1482,43.1561,7300.0
2014-02-04 12:50:00,54.3,54.3,54.28,54.3,1200.0,43.1561,43.1561,43.1402,43.1561,1200.0
2014-02-04 12:55:00,54.3,54.32,54.3,54.32,2000.0,43.1561,43.172,43.1561,43.172,2000.0
2014-02-04 13:00:00,54.32,54.33,54.3,54.33,1000.0,43.172,43.18,43.1561,43.18,1000.0
2014-02-04 13:05:00,54.33,54.35,54.32,54.34,5400.0,43.18,43.1959,43.172,43.1879,5400.0
2014-02-04 13:10:00,54.33,54.33,54.25,54.25,8300.0,43.18,43.18,43.1164,43.1164,8300.0
2014-02-04 13:15:00,54.25,54.28,54.24,54.28,6400.0,43.1164,43.1402,43.1084,43.1402,6400.0
2014-02-04 13:20:00,54.27,54.29,54.26,54.29,3700.0,43.1323,43.1482,43.1243,43.1482,3700.0
2014-02-04 13:25:00,54.28,54.3,54.27,54.3,15700.0,43.1402,43.1561,43.1323,43.1561,15700.0
2014-02-04 13:30:00,54.3,54.31,54.3,54.31,3400.0,43.1561,43.1641,43.1561,43.1641,3400.0
2014-02-04 13:35:00,54.31,54.31,54.26,54.3,11400.0,43.1641,43.1641,43.1243,43.1561,11400.0
2014-02-04 13:40:00,54.3,54.31,54.29,54.3,8800.0,43.1561,43.1641,43.1482,43.1561,8800.0
2014-02-04 13:45:00,54.3,54.3,54.27,54.27,7500.0,43.1561,43.1561,43.1323,43.1323,7500.0
2014-02-04 13:50:00,54.27,54.28,54.21,54.23,12300.0,43.1323,43.1402,43.0846,43.1005,12300.0
2014-02-04 13:55:00,54.24,54.24,54.18,54.19,17800.0,43.1084,43.1084,43.0607,43.0687,17800.0
2014-02-04 14:00:00,54.19,54.2,54.16,54.19,19100.0,43.0687,43.0766,43.0449,43.0687,19100.0
2014-02-04 14:05:00,54.2,54.22,54.19,54.21,1800.0,43.0766,43.0925,43.0687,43.0846,1800.0
2014-02-04 14:10:00,54.2,54.25,54.2,54.24,33500.0,43.0766,43.1164,43.0766,43.1084,33500.0
2014-02-04 14:15:00,54.25,54.25,54.23,54.23,7900.0,43.1164,43.1164,43.1005,43.1005,7900.0
2014-02-04 14:20:00,54.21,54.28,54.2,54.25,8100.0,43.0846,43.1402,43.0766,43.1164,8100.0
2014-02-04 14:25:00,54.25,54.27,54.25,54.26,6500.0,43.1164,43.1323,43.1164,43.1243,6500.0
2014-02-04 14:30:00,54.26,54.26,54.24,54.25,8900.0,43.1243,43.1243,43.1084,43.1164,8900.0
2014-02-04 14:35:00,54.25,54.25,54.24,54.24,37400.0,43.1164,43.1164,43.1084,43.1084,37400.0
2014-02-04 14:40:00,54.28,54.3,54.27,54.29,3500.0,43.1402,43.1561,43.1323,43.1482,3500.0
2014-02-04 14:45:00,54.29,54.3,54.27,54.27,4200.0,43.1482,43.1561,43.1323,43.1323,4200.0
2014-02-04 14:50:00,54.28,54.3,54.28,54.3,2300.0,43.1402,43.1561,43.1402,43.1561,2300.0
2014-02-04 14:55:00,54.3,54.3,54.26,54.3,53200.0,43.1561,43.1561,43.1243,43.1561,53200.0
2014-02-04 15:00:00,54.3,54.32,54.3,54.3,16900.0,43.1561,43.172,43.1561,43.1561,16900.0
2014-02-04 15:05:00,54.29,54.31,54.27,54.31,58500.0,43.1482,43.1641,43.1323,43.1641,58500.0
2014-02-04 15:10:00,54.31,54.31,54.3,54.31,11500.0,43.1641,43.1641,43.1561,43.1641,11500.0
2014-02-04 15:15:00,54.31,54.31,54.27,54.28,16800.0,43.1641,43.1641,43.1323,43.1402,16800.0
2014-02-04 15:20:00,54.29,54.3,54.26,54.26,7000.0,43.1482,43.1561,43.1243,43.1243,7000.0
2014-02-04 15:25:00,54.26,54.26,54.14,54.15,12900.0,43.1243,43.1243,43.029,43.0369,12900.0
2014-02-04 15:30:00,54.15,54.24,54.12,54.24,15900.0,43.0369,43.1084,43.0131,43.1084,15900.0
2014-02-04 15:35:00,54.23,54.29,54.23,54.27,28200.0,43.1005,43.1482,43.1005,43.1323,28200.0
2014-02-04 15:40:00,54.27,54.31,54.26,54.28,13800.0,43.1323,43.1641,43.1243,43.1402,13800.0
2014-02-04 15:45:00,54.29,54.32,54.28,54.28,15700.0,43.1482,43.172,43.1402,43.1402,15700.0
2014-02-04 15:50:00,54.29,54.33,54.26,54.32,13800.0,43.1482,43.18,43.1243,43.172,13800.0
2014-02-04 15:55:00,54.33,54.33,54.28,54.29,17700.0,43.18,43.18,43.1402,43.1482,17700.0
2014-02-05 09:30:00,54.09,54.26,54.05,54.19,60900.0,42.9892,43.1243,42.9574,43.0687,60900.0
2014-02-05 09:35:00,54.19,54.25,54.19,54.22,30800.0,43.0687,43.1164,43.0687,43.0925,30800.0
2014-02-05 09:40:00,54.2,54.21,54.13,54.15,50000.0,43.0766,43.0846,43.021,43.0369,50000.0
2014-02-05 09:45:00,54.13,54.13,54.05,54.06,16100.0,43.021,43.021,42.9574,42.9654,16100.0
2014-02-05 09:50:00,54.06,54.12,54.06,54.1,9400.0,42.9654,43.0131,42.9654,42.9972,9400.0
2014-02-05 09:55:00,54.09,54.09,54.02,54.05,10400.0,42.9892,42.9892,42.9336,42.9574,10400.0
2014-02-05 10:00:00,54.15,54.27,54.15,54.2,13600.0,43.0369,43.1323,43.0369,43.0766,13600.0
2014-02-05 10:05:00,54.2,54.2,54.09,54.11,26800.0,43.0766,43.0766,42.9892,43.0051,26800.0
2014-02-05 10:10:00,54.1,54.11,53.99,54.03,8500.0,42.9972,43.0051,42.9097,42.9415,8500.0
2014-02-05 10:15:00,54.05,54.06,53.98,53.99,11500.0,42.9574,42.9654,42.9018,42.9097,11500.0
2014-02-05 10:20:00,54.02,54.03,53.89,53.89,29500.0,42.9336,42.9415,42.8303,42.8303,29500.0
2014-02-05 10:25:00,53.89,53.97,53.89,53.96,18900.0,42.8303,42.8938,42.8303,42.8859,18900.0
2014-02-05 10:30:00,53.96,54.08,53.93,54.08,13900.0,42.8859,42.9813,42.8621,42.9813,13900.0
2014-02-05 10:35:00,54.08,54.1,54.05,54.06,8800.0,42.9813,42.9972,42.9574,42.9654,8800.0
2014-02-05 10:40:00,54.08,54.08,54.04,54.05,5000.0,42.9813,42.9813,42.9495,42.9574,5000.0
2014-02-05 10:45:00,54.04,54.05,53.97,54.01,13900.0,42.9495,42.9574,42.8938,42.9256,13900.0
2014-02-05 10:50:00,54.01,54.04,53.99,54.04,6900.0,42.9256,42.9495,42.9097,42.9495,6900.0
2014-02-05 10:55:00,54.03,54.06,54.01,54.03,73300.0,42.9415,42.9654,42.9256,42.9415,73300.0
2014-02-05 11:00:00,54.02,54.02,53.97,53.98,11000.0,42.9336,42.9336,42.8938,42.9018,11000.0
2014-02-05 11:05:00,53.97,53.97,53.93,53.94,12800.0,42.8938,42.8938,42.8621,42.87,12800.0
2014-02-05 11:10:00,53.94,54.01,53.94,54.01,5900.0,42.87,42.9256,42.87,42.9256,5900.0
2014-02-05 11:15:00,54.02,54.04,53.98,53.98,5200.0,42.9336,42.9495,42.9018,42.9018,5200.0
2014-02-05 11:20:00,54.0,54.03,54.0,54.01,4800.0,42.9177,42.9415,42.9177,42.9256,4800.0
2014-02-05 11:25:00,54.01,54.11,54.0,54.11,13500.0,42.9256,43.0051,42.9177,43.0051,13500.0
2014-02-05 11:30:00,54.14,54.14,54.1,54.13,7600.0,43.029,43.029,42.9972,43.021,7600.0
2014-02-05 11:35:00,54.12,54.13,54.11,54.11,10700.0,43.0131,43.021,43.0051,43.0051,10700.0
2014-02-05 11:40:00,54.11,54.13,54.1,54.13,19700.0,43.0051,43.021,42.9972,43.021,19700.0
2014-02-05 11:45:00,54.14,54.21,54.14,54.19,7900.0,43.029,43.0846,43.029,43.0687,7900.0
2014-02-05 11:50:00,54.19,54.22,54.19,54.2,7400.0,43.0687,43.0925,43.0687,43.0766,7400.0
2014-02-05 11:55:00,54.19,54.23,54.18,54.22,9200.0,43.0687,43.1005,43.0607,43.0925,9200.0
2014-02-05 12:00:00,54.22,54.24,54.22,54.23,5400.0,43.0925,43.1084,43.0925,43.1005,5400.0
2014-02-05 12:05:00,54.23,54.24,54.23,54.23,10300.0,43.1005,43.1084,43.1005,43.1005,10300.0
2014-02-05 12:10:00,54.22,54.22,54.19,54.19,10900.0,43.0925,43.0925,43.0687,43.0687,10900.0
2014-02-05 12:15:00,54.19,54.2,54.15,54.2,11900.0,43.0687,43.0766,43.0369,43.0766,11900.0
2014-02-05 12:20:00,54.2,54.26,54.2,54.24,17500.0,43.0766,43.1243,43.0766,43.1084,17500.0
2014-02-05 12:25:00,54.24,54.25,54.18,54.18,22500.0,43.1084,43.1164,43.0607,43.0607,22500.0
2014-02-05 12:30:00,54.18,54.21,54.18,54.19,17400.0,43.0607,43.0846,43.0607,43.0687,17400.0
2014-02-05 12:35:00,54.2,54.21,54.17,54.17,10300.0,43.0766,43.0846,43.0528,43.0528,10300.0
2014-02-05 12:40:00,54.17,54.2,54.17,54.19,12400.0,43.0528,43.0766,43.0528,43.0687,12400.0
2014-02-05 12:45:00,54.2,54.2,54.17,54.18,8900.0,43.0766,43.0766,43.0528,43.0607,8900.0
2014-02-05 12:50:00,54.18,54.21,54.18,54.19,7000.0,43.0607,43.0846,43.0607,43.0687,7000.0
2014-02-05 12:55:00,54.19,54.23,54.19,54.22,5000.0,43.0687,43.1005,43.0687,43.0925,5000.0
2014-02-05 13:00:00,54.23,54.28,54.22,54.28,8600.0,43.1005,43.1402,43.0925,43.1402,8600.0
2014-02-05 13:05:00,54.28,54.33,54.27,54.33,13000.0,43.1402,43.18,43.1323,43.18,13000.0
2014-02-05 13:10:00,54.33,54.33,54.3,54.32,12200.0,43.18,43.18,43.1561,43.172,12200.0
2014-02-05 13:15:00,54.32,54.33,54.31,54.32,55700.0,43.172,43.18,43.1641,43.172,55700.0
2014-02-05 13:20:00,54.34,54.34,54.3,54.3,27100.0,43.1879,43.1879,43.1561,43.1561,27100.0
2014-02-05 13:25:00,54.3,54.3,54.26,54.27,35000.0,43.1561,43.1561,43.1243,43.1323,35000.0
2014-02-05 13:30:00,54.27,54.29,54.27,54.29,25600.0,43.1323,43.1482,43.1323,43.1482,25600.0
2014-02-05 13:35:00,54.28,54.3,54.27,54.29,45400.0,43.1402,43.1561,43.1323,43.1482,45400.0
2014-02-05 13:40:00,54.31,54.33,54.29,54.29,3700.0,43.1641,43.18,43.1482,43.1482,3700.0
2014-02-05 13:45:00,54.28,54.3,54.27,54.29,3500.0,43.1402,43.1561,43.1323,43.1482,3500.0
2014-02-05 13:50:00,54.32,54.33,54.32,54.33,900.0,43.172,43.18,43.172,43.18,900.0
2014-02-05 13:55:00,54.32,54.35,54.32,54.32,1700.0,43.172,43.1959,43.172,43.172,1700.0
2014-02-05 14:00:00,54.32,54.35,54.32,54.34,2600.0,43.172,43.1959,43.172,43.1879,2600.0
2014-02-05 14:05:00,54.31,54.31,54.29,54.29,1400.0,43.1641,43.1641,43.1482,43.1482,1400.0
2014-02-05 14:10:00,54.26,54.28,54.25,54.28,3300.0,43.1243,43.1402,43.1164,43.1402,3300.0
2014-02-05 14:15:00,54.26,54.26,54.25,54.25,3300.0,43.1243,43.1243,43.1164,43.1164,3300.0
2014-02-05 14:20:00,54.27,54.29,54.27,54.28,4900.0,43.1323,43.1482,43.1323,43.1402,4900.0
2014-02-05 14:25:00,54.29,54.3,54.27,54.3,1900.0,43.1482,43.1561,43.1323,43.1561,1900.0
2014-02-05 14:30:00,54.3,54.33,54.3,54.32,7600.0,43.1561,43.18,43.1561,43.172,7600.0
2014-02-05 14:35:00,54.31,54.31,54.22,54.23,9000.0,43.1641,43.1641,43.0925,43.1005,9000.0
2014-02-05 14:40:00,54.24,54.24,54.22,54.24,15200.0,43.1084,43.1084,43.0925,43.1084,15200.0
2014-02-05 14:45:00,54.25,54.26,54.23,54.25,3700.0,43.1164,43.1243,43.1005,43.1164,3700.0
2014-02-05 14:50:00,54.24,54.27,54.22,54.23,5400.0,43.1084,43.1323,43.0925,43.1005,5400.0
2014-02-05 14:55:00,54.23,54.23,54.19,54.2,7400.0,43.1005,43.1005,43.0687,43.0766,7400.0
2014-02-05 15:00:00,54.2,54.23,54.2,54.21,2000.0,43.0766,43.1005,43.0766,43.0846,2000.0
2014-02-05 15:05:00,54.19,54.25,54.19,54.25,12200.0,43.0687,43.1164,43.0687,43.1164,12200.0
2014-02-05 15:10:00,54.25,54.28,54.25,54.26,10800.0,43.1164,43.1402,43.1164,43.1243,10800.0
2014-02-05 15:15:00,54.25,54.28,54.24,54.28,23900.0,43.1164,43.1402,43.1084,43.1402,23900.0
2014-02-05 15:20:00,54.27,54.27,54.25,54.26,5400.0,43.1323,43.1323,43.1164,43.1243,5400.0
2014-02-05 15:25:00,54.28,54.32,54.28,54.32,66400.0,43.1402,43.172,43.1402,43.172,66400.0
2014-02-05 15:30:00,54.32,54.33,54.28,54.31,16200.0,43.172,43.18,43.1402,43.1641,16200.0
2014-02-05 15:35:00,54.31,54.31,54.26,54.28,7900.0,43.1641,43.1641,43.1243,43.1402,7900.0
2014-02-05 15:40:00,54.29,54.3,54.27,54.29,27600.0,43.1482,43.1561,43.1323,43.1482,27600.0
2014-02-05 15:45:00,54.3,54.35,54.3,54.33,10400.0,43.1561,43.1959,43.1561,43.18,10400.0
2014-02-05 15:50:00,54.33,54.33,54.26,54.26,5600.0,43.18,43.18,43.1243,43.1243,5600.0
2014-02-05 15:55:00,54.27,54.28,54.22,54.25,35700.0,43.1323,43.1402,43.0925,43.1164,35700.0
2014-02-06 09:30:00,54.43,54.64,54.41,54.64,29300.0,43.2594,43.4263,43.2435,43.4263,29300.0
2014-02-06 09:35:00,54.66,54.7,54.66,54.69,21300.0,43.4422,43.474,43.4422,43.4661,21300.0
2014-02-06 09:40:00,54.7,54.7,54.67,54.7,8700.0,43.474,43.474,43.4502,43.474,8700.0
2014-02-06 09:45:00,54.68,54.72,54.68,54.72,13300.0,43.4581,43.4899,43.4581,43.4899,13300.0
2014-02-06 09:50:00,54.76,54.79,54.75,54.78,1600.0,43.5217,43.5456,43.5138,43.5376,1600.0
2014-02-06 09:55:00,54.78,54.8,54.78,54.8,3900.0,43.5376,43.5535,43.5376,43.5535,3900.0
2014-02-06 10:00:00,54.8,54.82,54.79,54.82,3800.0,43.5535,43.5694,43.5456,43.5694,3800.0
2014-02-06 10:05:00,54.85,54.88,54.85,54.88,7100.0,43.5932,43.6171,43.5932,43.6171,7100.0
2014-02-06 10:10:00,54.87,54.87,54.83,54.85,5000.0,43.6091,43.6091,43.5773,43.5932,5000.0
2014-02-06 10:15:00,54.85,54.89,54.85,54.88,3600.0,43.5932,43.625,43.5932,43.6171,3600.0
2014-02-06 10:20:00,54.87,54.89,54.87,54.87,7600.0,43.6091,43.625,43.6091,43.6091,7600.0
2014-02-06 10:25:00,54.88,54.9,54.87,54.9,8300.0,43.6171,43.633,43.6091,43.633,8300.0
2014-02-06 10:30:00,54.9,54.95,54.9,54.94,5400.0,43.633,43.6727,43.633,43.6648,5400.0
2014-02-06 10:35:00,54.93,54.96,54.92,54.95,3800.0,43.6568,43.6807,43.6489,43.6727,3800.0
2014-02-06 10:40:00,54.95,55.01,54.95,55.01,4100.0,43.6727,43.7204,43.6727,43.7204,4100.0
2014-02-06 10:45:00,55.0,55.03,55.0,55.0,7400.0,43.7125,43.7363,43.7125,43.7125,7400.0
2014-02-06 10:50:00,55.01,55.01,54.95,54.95,3600.0,43.7204,43.7204,43.6727,43.6727,3600.0
2014-02-06 10:55:00,54.96,54.98,54.92,54.98,14300.0,43.6807,43.6966,43.6489,43.6966,14300.0
2014-02-06 11:00:00,54.97,54.97,54.96,54.96,5600.0,43.6886,43.6886,43.6807,43.6807,5600.0
2014-02-06 11:05:00,54.98,55.02,54.98,55.02,5600.0,43.6966,43.7284,43.6966,43.7284,5600.0
2014-02-06 11:10:00,54.99,55.0,54.97,54.98,2600.0,43.7045,43.7125,43.6886,43.6966,2600.0
2014-02-06 11:15:00,54.99,54.99,54.94,54.94,63200.0,43.7045,43.7045,43.6648,43.6648,63200.0
2014-02-06 11:20:00,54.93,54.95,54.93,54.93,19900.0,43.6568,43.6727,43.6568,43.6568,19900.0
2014-02-06 11:25:00,54.93,54.96,54.93,54.94,3700.0,43.6568,43.6807,43.6568,43.6648,3700.0
2014-02-06 11:30:00,54.96,54.99,54.96,54.97,7400.0,43.6807,43.7045,43.6807,43.6886,7400.0
2014-02-06 11:35:00,54.97,54.98,54.97,54.97,3100.0,43.6886,43.6966,43.6886,43.6886,3100.0
2014-02-06 11:40:00,54.98,55.01,54.98,54.99,3400.0,43.6966,43.7204,43.6966,43.7045,3400.0
2014-02-06 11:45:00,55.0,55.0,54.99,55.0,21400.0,43.7125,43.7125,43.7045,43.7125,21400.0
2014-02-06 11:50:00,55.01,55.05,54.99,54.99,4900.0,43.7204,43.7522,43.7045,43.7045,4900.0
2014-02-06 11:55:00,54.98,54.98,54.96,54.98,2200.0,43.6966,43.6966,43.6807,43.6966,2200.0
2014-02-06 12:00:00,54.97,55.01,54.97,55.0,36500.0,43.6886,43.7204,43.6886,43.7125,36500.0
2014-02-06 12:05:00,55.0,55.01,55.0,55.01,2700.0,43.7125,43.7204,43.7125,43.7204,2700.0
2014-02-06 12:10:00,55.02,55.02,55.0,55.0,3400.0,43.7284,43.7284,43.7125,43.7125,3400.0
2014-02-06 12:15:00,55.0,55.02,55.0,55.01,2200.0,43.7125,43.7284,43.7125,43.7204,2200.0
2014-02-06 12:20:00,54.99,55.0,54.99,55.0,1800.0,43.7045,43.7125,43.7045,43.7125,1800.0
2014-02-06 12:25:00,54.99,55.0,54.99,55.0,500.0,43.7045,43.7125,43.7045,43.7125,500.0
2014-02-06 12:30:00,55.0,55.0,54.99,54.99,5900.0,43.7125,43.7125,43.7045,43.7045,5900.0
2014-02-06 12:35:00,54.99,55.0,54.98,54.99,3100.0,43.7045,43.7125,43.6966,43.7045,3100.0
2014-02-06 12:40:00,54.98,55.01,54.98,55.01,6200.0,43.6966,43.7204,43.6966,43.7204,6200.0
2014-02-06 12:45:00,55.01,55.02,54.98,54.99,16000.0,43.7204,43.7284,43.6966,43.7045,16000.0
2014-02-06 12:50:00,54.99,55.0,54.98,54.99,4500.0,43.7045,43.7125,43.6966,43.7045,4500.0
2014-02-06 12:55:00,54.99,55.0,54.97,54.98,12200.0,43.7045,43.7125,43.6886,43.6966,12200.0
2014-02-06 13:00:00,54.98,55.01,54.98,54.98,5400.0,43.6966,43.7204,43.6966,43.6966,5400.0
2014-02-06 13:05:00,54.99,54.99,54.98,54.98,9100.0,43.7045,43.7045,43.6966,43.6966,9100.0
2014-02-06 13:10:00,54.99,55.0,54.99,54.99,2600.0,43.7045,43.7125,43.7045,43.7045,2600.0
2014-02-06 13:15:00,55.0,55.0,54.95,54.95,6500.0,43.7125,43.7125,43.6727,43.6727,6500.0
2014-02-06 13:20:00,54.95,54.95,54.93,54.93,12200.0,43.6727,43.6727,43.6568,43.6568,12200.0
2014-02-06 13:25:00,54.92,54.95,54.92,54.94,26500.0,43.6489,43.6727,43.6489,43.6648,26500.0
2014-02-06 13:30:00,54.95,54.98,54.95,54.98,25600.0,43.6727,43.6966,43.6727,43.6966,25600.0
2014-02-06 13:35:00,54.97,54.98,54.96,54.96,22700.0,43.6886,43.6966,43.6807,43.6807,22700.0
2014-02-06 13:40:00,54.96,54.97,54.96,54.97,15600.0,43.6807,43.6886,43.6807,43.6886,15600.0
2014-02-06 13:45:00,54.97,55.0,54.97,55.0,23000.0,43.6886,43.7125,43.6886,43.7125,23000.0
2014-02-06 13:50:00,55.01,55.01,54.98,54.99,22800.0,43.7204,43.7204,43.6966,43.7045,22800.0
2014-02-06 13:55:00,54.99,54.99,54.97,54.97,9600.0,43.7045,43.7045,43.6886,43.6886,9600.0
2014-02-06 14:00:00,54.98,55.02,54.98,55.02,21500.0,43.6966,43.7284,43.6966,43.7284,21500.0
2014-02-06 14:05:00,55.02,55.02,55.0,55.02,17300.0,43.7284,43.7284,43.7125,43.7284,17300.0
2014-02-06 14:10:00,55.03,55.05,55.03,55.05,36100.0,43.7363,43.7522,43.7363,43.7522,36100.0
2014-02-06 14:15:00,55.05,55.1,55.04,55.09,24500.0,43.7522,43.7919,43.7443,43.784,24500.0
2014-02-06 14:20:00,55.09,55.14,55.09,55.14,36000.0,43.784,43.8237,43.784,43.8237,36000.0
2014-02-06 14:25:00,55.14,55.14,55.11,55.11,15200.0,43.8237,43.8237,43.7999,43.7999,15200.0
2014-02-06 14:30:00,55.13,55.13,55.1,55.1,23300.0,43.8158,43.8158,43.7919,43.7919,23300.0
2014-02-06 14:35:00,55.1,55.11,55.09,55.1,15400.0,43.7919,43.7999,43.784,43.7919,15400.0
2014-02-06 14:40:00,55.11,55.11,55.09,55.09,18100.0,43.7999,43.7999,43.784,43.784,18100.0
2014-02-06 14:45:00,55.09,55.09,55.06,55.07,22100.0,43.784,43.784,43.7601,43.7681,22100.0
2014-02-06 14:50:00,55.08,55.1,55.07,55.09,33200.0,43.776,43.7919,43.7681,43.784,33200.0
2014-02-06 14:55:00,55.09,55.1,55.07,55.1,11700.0,43.784,43.7919,43.7681,43.7919,11700.0
2014-02-06 15:00:00,55.1,55.11,55.09,55.1,22400.0,43.7919,43.7999,43.784,43.7919,22400.0
2014-02-06 15:05:00,55.11,55.12,55.1,55.12,25900.0,43.7999,43.8078,43.7919,43.8078,25900.0
2014-02-06 15:10:00,55.12,55.13,55.08,55.08,19500.0,43.8078,43.8158,43.776,43.776,19500.0
2014-02-06 15:15:00,55.08,55.1,55.08,55.1,45200.0,43.776,43.7919,43.776,43.7919,45200.0
2014-02-06 15:20:00,55.1,55.11,55.08,55.08,25200.0,43.7919,43.7999,43.776,43.776,25200.0
2014-02-06 15:25:00,55.08,55.1,55.07,55.1,12400.0,43.776,43.7919,43.7681,43.7919,12400.0
2014-02-06 15:30:00,55.1,55.11,55.09,55.09,35000.0,43.7919,43.7999,43.784,43.784,35000.0
2014-02-06 15:35:00,55.08,55.11,55.07,55.11,47100.0,43.776,43.7999,43.7681,43.7999,47100.0
2014-02-06 15:40:00,55.12,55.12,55.11,55.11,53300.0,43.8078,43.8078,43.7999,43.7999,53300.0
2014-02-06 15:45:00,55.11,55.13,55.07,55.07,41900.0,43.7999,43.8158,43.7681,43.7681,41900.0
2014-02-06 15:50:00,55.08,55.09,55.08,55.09,46300.0,43.776,43.784,43.776,43.784,46300.0
2014-02-06 15:55:00,55.09,55.15,55.09,55.14,101800.0,43.784,43.8317,43.784,43.8237,101800.0
2014-02-07 09:30:00,55.48,55.52,55.36,55.44,13300.0,44.094,44.1257,43.9986,44.0622,13300.0
2014-02-07 09:35:00,55.45,55.49,55.44,55.47,15700.0,44.0701,44.1019,44.0622,44.086,15700.0
2014-02-07 09:40:00,55.47,55.55,55.45,55.48,17100.0,44.086,44.1496,44.0701,44.094,17100.0
2014-02-07 09:45:00,55.48,55.5,55.47,55.48,14200.0,44.094,44.1098,44.086,44.094,14200.0
2014-02-07 09:50:00,55.48,55.48,55.39,55.4,15300.0,44.094,44.094,44.0224,44.0304,15300.0
2014-02-07 09:55:00,55.43,55.46,55.43,55.45,10400.0,44.0542,44.0781,44.0542,44.0701,10400.0
2014-02-07 10:00:00,55.47,55.51,55.46,55.46,25900.0,44.086,44.1178,44.0781,44.0781,25900.0
2014-02-07 10:05:00,55.45,55.46,55.4,55.42,44700.0,44.0701,44.0781,44.0304,44.0463,44700.0
2014-02-07 10:10:00,55.42,55.42,55.32,55.33,17000.0,44.0463,44.0463,43.9668,43.9747,17000.0
2014-02-07 10:15:00,55.32,55.33,55.29,55.32,18900.0,43.9668,43.9747,43.9429,43.9668,18900.0
2014-02-07 10:20:00,55.31,55.37,55.31,55.32,27800.0,43.9588,44.0065,43.9588,43.9668,27800.0
2014-02-07 10:25:00,55.32,55.33,55.26,55.28,9700.0,43.9668,43.9747,43.9191,43.935,9700.0
2014-02-07 10:30:00,55.28,55.33,55.28,55.31,26200.0,43.935,43.9747,43.935,43.9588,26200.0
2014-02-07 10:35:00,55.32,55.36,55.32,55.34,46900.0,43.9668,43.9986,43.9668,43.9827,46900.0
2014-02-07 10:40:00,55.34,55.34,55.3,55.3,22300.0,43.9827,43.9827,43.9509,43.9509,22300.0
2014-02-07 10:45:00,55.29,55.35,55.28,55.35,15200.0,43.9429,43.9906,43.935,43.9906,15200.0
2014-02-07 10:50:00,55.35,55.38,55.33,55.37,47300.0,43.9906,44.0145,43.9747,44.0065,47300.0
2014-02-07 10:55:00,55.38,55.43,55.38,55.41,28000.0,44.0145,44.0542,44.0145,44.0383,28000.0
2014-02-07 11:00:00,55.4,55.41,55.38,55.39,15200.0,44.0304,44.0383,44.0145,44.0224,15200.0
2014-02-07 11:05:00,55.39,55.41,55.39,55.39,20100.0,44.0224,44.0383,44.0224,44.0224,20100.0
2014-02-07 11:10:00,55.38,55.44,55.38,55.43,12800.0,44.0145,44.0622,44.0145,44.0542,12800.0
2014-02-07 11:15:00,55.43,55.45,55.4,55.4,86500.0,44.0542,44.0701,44.0304,44.0304,86500.0
2014-02-07 11:20:00,55.4,55.43,55.39,55.41,51800.0,44.0304,44.0542,44.0224,44.0383,51800.0
2014-02-07 11:25:00,55.42,55.46,55.42,55.45,10700.0,44.0463,44.0781,44.0463,44.0701,10700.0
2014-02-07 11:30:00,55.47,55.48,55.47,55.47,17400.0,44.086,44.094,44.086,44.086,17400.0
2014-02-07 11:35:00,55.46,55.49,55.45,55.47,16100.0,44.0781,44.1019,44.0701,44.086,16100.0
2014-02-07 11:40:00,55.48,55.5,55.47,55.49,83500.0,44.094,44.1098,44.086,44.1019,83500.0
2014-02-07 11:45:00,55.49,55.55,55.48,55.55,76800.0,44.1019,44.1496,44.094,44.1496,76800.0
2014-02-07 11:50:00,55.56,55.57,55.55,55.56,12000.0,44.1575,44.1655,44.1496,44.1575,12000.0
2014-02-07 11:55:00,55.57,55.59,55.55,55.59,18400.0,44.1655,44.1814,44.1496,44.1814,18400.0
2014-02-07 12:00:00,55.58,55.58,55.53,55.53,31600.0,44.1734,44.1734,44.1337,44.1337,31600.0
2014-02-07 12:05:00,55.53,55.54,55.51,55.51,21900.0,44.1337,44.1416,44.1178,44.1178,21900.0
2014-02-07 12:10:00,55.51,55.53,55.5,55.52,20200.0,44.1178,44.1337,44.1098,44.1257,20200.0
2014-02-07 12:15:00,55.53,55.56,55.53,55.56,19300.0,44.1337,44.1575,44.1337,44.1575,19300.0
2014-02-07 12:20:00,55.56,55.58,55.55,55.57,7000.0,44.1575,44.1734,44.1496,44.1655,7000.0
2014-02-07 12:25:00,55.57,55.58,55.56,55.56,7400.0,44.1655,44.1734,44.1575,44.1575,7400.0
2014-02-07 12:30:00,55.57,55.6,55.56,55.56,10400.0,44.1655,44.1893,44.1575,44.1575,10400.0
2014-02-07 12:35:00,55.56,55.57,55.54,55.54,7400.0,44.1575,44.1655,44.1416,44.1416,7400.0
2014-02-07 12:40:00,55.55,55.57,55.54,55.57,6700.0,44.1496,44.1655,44.1416,44.1655,6700.0
2014-02-07 12:45:00,55.58,55.58,55.55,55.55,5700.0,44.1734,44.1734,44.1496,44.1496,5700.0
2014-02-07 12:50:00,55.55,55.58,55.54,55.57,16000.0,44.1496,44.1734,44.1416,44.1655,16000.0
2014-02-07 12:55:00,55.57,55.6,55.57,55.59,6000.0,44.1655,44.1893,44.1655,44.1814,6000.0
2014-02-07 13:00:00,55.6,55.61,55.59,55.6,8800.0,44.1893,44.1973,44.1814,44.1893,8800.0
2014-02-07 13:05:00,55.61,55.61,55.59,55.61,6000.0,44.1973,44.1973,44.1814,44.1973,6000.0
2014-02-07 13:10:00,55.61,55.65,55.61,55.65,13800.0,44.1973,44.2291,44.1973,44.2291,13800.0
2014-02-07 13:15:00,55.64,55.65,55.63,55.64,6100.0,44.2211,44.2291,44.2132,44.2211,6100.0
2014-02-07 13:20:00,55.64,55.65,55.63,55.64,6000.0,44.2211,44.2291,44.2132,44.2211,6000.0
2014-02-07 13:25:00,55.65,55.65,55.64,55.65,5900.0,44.2291,44.2291,44.2211,44.2291,5900.0
2014-02-07 13:30:00,55.65,55.65,55.65,55.65,6300.0,44.2291,44.2291,44.2291,44.2291,6300.0
2014-02-07 13:35:00,55.65,55.66,55.65,55.66,5300.0,44.2291,44.237,44.2291,44.237,5300.0
2014-02-07 13:40:00,55.66,55.69,55.66,55.68,25500.0,44.237,44.2609,44.237,44.2529,25500.0
2014-02-07 13:45:00,55.7,55.71,55.7,55.7,7300.0,44.2688,44.2767,44.2688,44.2688,7300.0
2014-02-07 13:50:00,55.71,55.72,55.7,55.7,9900.0,44.2767,44.2847,44.2688,44.2688,9900.0
2014-02-07 13:55:00,55.7,55.76,55.69,55.74,11500.0,44.2688,44.3165,44.2609,44.3006,11500.0
2014-02-07 14:00:00,55.74,55.76,55.74,55.76,16000.0,44.3006,44.3165,44.3006,44.3165,16000.0
2014-02-07 14:05:00,55.75,55.75,55.73,55.73,44200.0,44.3085,44.3085,44.2926,44.2926,44200.0
2014-02-07 14:10:00,55.73,55.74,55.72,55.73,13000.0,44.2926,44.3006,44.2847,44.2926,13000.0
2014-02-07 14:15:00,55.71,55.72,55.7,55.71,11300.0,44.2767,44.2847,44.2688,44.2767,11300.0
2014-02-07 14:20:00,55.72,55.75,55.72,55.74,5000.0,44.2847,44.3085,44.2847,44.3006,5000.0
2014-02-07 14:25:00,55.75,55.75,55.74,55.74,6200.0,44.3085,44.3085,44.3006,44.3006,6200.0
2014-02-07 14:30:00,55.75,55.76,55.72,55.72,8200.0,44.3085,44.3165,44.2847,44.2847,8200.0
2014-02-07 14:35:00,55.72,55.72,55.71,55.72,6500.0,44.2847,44.2847,44.2767,44.2847,6500.0
2014-02-07 14:40:00,55.73,55.76,55.73,55.75,7300.0,44.2926,44.3165,44.2926,44.3085,7300.0
2014-02-07 14:45:00,55.75,55.77,55.74,55.74,9700.0,44.3085,44.3244,44.3006,44.3006,9700.0
2014-02-07 14:50:00,55.73,55.75,55.73,55.75,2900.0,44.2926,44.3085,44.2926,44.3085,2900.0
2014-02-07 14:55:00,55.74,55.75,55.73,55.73,11500.0,44.3006,44.3085,44.2926,44.2926,11500.0
2014-02-07 15:00:00,55.74,55.79,55.74,55.79,11200.0,44.3006,44.3403,44.3006,44.3403,11200.0
2014-02-07 15:05:00,55.78,55.79,55.77,55.78,7400.0,44.3324,44.3403,44.3244,44.3324,7400.0
2014-02-07 15:10:00,55.77,55.79,55.76,55.78,6300.0,44.3244,44.3403,44.3165,44.3324,6300.0
2014-02-07 15:15:00,55.78,55.79,55.78,55.78,10600.0,44.3324,44.3403,44.3324,44.3324,10600.0
2014-02-07 15:20:00,55.78,55.78,55.74,55.78,9900.0,44.3324,44.3324,44.3006,44.3324,9900.0
2014-02-07 15:25:00,55.78,55.78,55.77,55.77,7400.0,44.3324,44.3324,44.3244,44.3244,7400.0
2014-02-07 15:30:00,55.79,55.8,55.79,55.8,14800.0,44.3403,44.3483,44.3403,44.3483,14800.0
2014-02-07 15:35:00,55.8,55.82,55.8,55.8,7300.0,44.3483,44.3642,44.3483,44.3483,7300.0
2014-02-07 15:40:00,55.8,55.82,55.78,55.81,21400.0,44.3483,44.3642,44.3324,44.3562,21400.0
2014-02-07 15:45:00,55.81,55.85,55.81,55.81,21500.0,44.3562,44.388,44.3562,44.3562,21500.0
2014-02-07 15:50:00,55.8,55.8,55.76,55.79,11900.0,44.3483,44.3483,44.3165,44.3403,11900.0
2014-02-07 15:55:00,55.8,55.81,55.79,55.8,29700.0,44.3483,44.3562,44.3403,44.3483,29700.0
2014-02-10 09:30:00,55.73,55.73,55.67,55.67,31400.0,44.2926,44.2926,44.245,44.245,31400.0
2014-02-10 09:35:00,55.68,55.69,55.63,55.69,8700.0,44.2529,44.2609,44.2132,44.2609,8700.0
2014-02-10 09:40:00,55.68,55.7,55.65,55.7,16000.0,44.2529,44.2688,44.2291,44.2688,16000.0
2014-02-10 09:45:00,55.71,55.72,55.68,55.71,12300.0,44.2767,44.2847,44.2529,44.2767,12300.0
2014-02-10 09:50:00,55.7,55.72,55.65,55.68,9100.0,44.2688,44.2847,44.2291,44.2529,9100.0
2014-02-10 09:55:00,55.67,55.7,55.66,55.68,20300.0,44.245,44.2688,44.237,44.2529,20300.0
2014-02-10 10:00:00,55.68,55.68,55.65,55.67,3500.0,44.2529,44.2529,44.2291,44.245,3500.0
2014-02-10 10:05:00,55.65,55.67,55.65,55.66,1300.0,44.2291,44.245,44.2291,44.237,1300.0
2014-02-10 10:10:00,55.65,55.69,55.65,55.65,7300.0,44.2291,44.2609,44.2291,44.2291,7300.0
2014-02-10 10:15:00,55.68,55.68,55.66,55.66,3400.0,44.2529,44.2529,44.237,44.237,3400.0
2014-02-10 10:20:00,55.69,55.69,55.68,55.68,1800.0,44.2609,44.2609,44.2529,44.2529,1800.0
2014-02-10 10:25:00,55.67,55.68,55.67,55.68,4100.0,44.245,44.2529,44.245,44.2529,4100.0
2014-02-10 10:30:00,55.68,55.68,55.62,55.62,7800.0,44.2529,44.2529,44.2052,44.2052,7800.0
2014-02-10 10:35:00,55.63,55.64,55.62,55.63,2200.0,44.2132,44.2211,44.2052,44.2132,2200.0
2014-02-10 10:40:00,55.62,55.63,55.6,55.6,2600.0,44.2052,44.2132,44.1893,44.1893,2600.0
2014-02-10 10:45:00,55.6,55.6,55.55,55.55,15400.0,44.1893,44.1893,44.1496,44.1496,15400.0
2014-02-10 10:50:00,55.55,55.59,55.55,55.56,7500.0,44.1496,44.1814,44.1496,44.1575,7500.0
2014-02-10 10:55:00,55.56,55.6,55.56,55.59,11000.0,44.1575,44.1893,44.1575,44.1814,11000.0
2014-02-10 11:00:00,55.59,55.6,55.55,55.55,10300.0,44.1814,44.1893,44.1496,44.1496,10300.0
2014-02-10 11:05:00,55.56,55.6,55.56,55.58,6200.0,44.1575,44.1893,44.1575,44.1734,6200.0
2014-02-10 11:10:00,55.58,55.6,55.58,55.6,11800.0,44.1734,44.1893,44.1734,44.1893,11800.0
2014-02-10 11:15:00,55.59,55.6,55.57,55.6,7900.0,44.1814,44.1893,44.1655,44.1893,7900.0
2014-02-10 11:20:00,55.63,55.63,55.6,55.61,7300.0,44.2132,44.2132,44.1893,44.1973,7300.0
2014-02-10 11:25:00,55.62,55.64,55.62,55.63,12800.0,44.2052,44.2211,44.2052,44.2132,12800.0
2014-02-10 11:30:00,55.64,55.65,55.63,55.64,8800.0,44.2211,44.2291,44.2132,44.2211,8800.0
2014-02-10 11:35:00,55.65,55.65,55.62,55.63,7200.0,44.2291,44.2291,44.2052,44.2132,7200.0
2014-02-10 11:40:00,55.64,55.66,55.64,55.66,4700.0,44.2211,44.237,44.2211,44.237,4700.0
2014-02-10 11:45:00,55.66,55.69,55.66,55.69,12400.0,44.237,44.2609,44.237,44.2609,12400.0
2014-02-10 11:50:00,55.69,55.7,55.67,55.68,10100.0,44.2609,44.2688,44.245,44.2529,10100.0
2014-02-10 11:55:00,55.67,55.68,55.66,55.68,6800.0,44.245,44.2529,44.237,44.2529,6800.0
2014-02-10 12:00:00,55.68,55.68,55.66,55.67,7100.0,44.2529,44.2529,44.237,44.245,7100.0
2014-02-10 12:05:00,55.66,55.66,55.64,55.64,66000.0,44.237,44.237,44.2211,44.2211,66000.0
2014-02-10 12:10:00,55.65,55.66,55.65,55.65,5300.0,44.2291,44.237,44.2291,44.2291,5300.0
2014-02-10 12:15:00,55.66,55.68,55.66,55.67,2500.0,44.237,44.2529,44.237,44.245,2500.0
2014-02-10 12:20:00,55.66,55.68,55.65,55.68,4400.0,44.237,44.2529,44.2291,44.2529,4400.0
2014-02-10 12:25:00,55.68,55.68,55.64,55.64,4100.0,44.2529,44.2529,44.2211,44.2211,4100.0
2014-02-10 12:30:00,55.64,55.67,55.64,55.67,1800.0,44.2211,44.245,44.2211,44.245,1800.0
2014-02-10 12:35:00,55.68,55.68,55.65,55.65,1500.0,44.2529,44.2529,44.2291,44.2291,1500.0
2014-02-10 12:40:00,55.66,55.66,55.65,55.66,3200.0,44.237,44.237,44.2291,44.237,3200.0
2014-02-10 12:45:00,55.66,55.67,55.65,55.66,7800.0,44.237,44.245,44.2291,44.237,7800.0
2014-02-10 12:50:00,55.66,55.67,55.66,55.67,2000.0,44.237,44.245,44.237,44.245,2000.0
2014-02-10 12:55:00,55.67,55.67,55.66,55.66,4700.0,44.245,44.245,44.237,44.237,4700.0
2014-02-10 13:00:00,55.66,55.66,55.66,55.66,30000.0,44.237,44.237,44.237,44.237,30000.0
2014-02-10 13:05:00,55.66,55.67,55.66,55.67,800.0,44.237,44.245,44.237,44.245,800.0
2014-02-10 13:10:00,55.66,55.66,55.64,55.64,12500.0,44.237,44.237,44.2211,44.2211,12500.0
2014-02-10 13:15:00,55.63,55.67,55.63,55.66,1300.0,44.2132,44.245,44.2132,44.237,1300.0
2014-02-10 13:20:00,55.65,55.68,55.65,55.68,3400.0,44.2291,44.2529,44.2291,44.2529,3400.0
2014-02-10 13:25:00,55.67,55.67,55.67,55.67,500.0,44.245,44.245,44.245,44.245,500.0
2014-02-10 13:30:00,55.68,55.68,55.67,55.67,1400.0,44.2529,44.2529,44.245,44.245,1400.0
2014-02-10 13:35:00,55.67,55.68,55.67,55.68,3500.0,44.245,44.2529,44.245,44.2529,3500.0
2014-02-10 13:40:00,55.68,55.68,55.67,55.67,1200.0,44.2529,44.2529,44.245,44.245,1200.0
2014-02-10 13:45:00,55.68,55.68,55.68,55.68,800.0,44.2529,44.2529,44.2529,44.2529,800.0
2014-02-10 13:50:00,55.67,55.68,55.66,55.66,1100.0,44.245,44.2529,44.237,44.237,1100.0
2014-02-10 13:55:00,55.66,55.67,55.66,55.67,400.0,44.237,44.245,44.237,44.245,400.0
2014-02-10 14:00:00,55.67,55.68,55.67,55.68,1200.0,44.245,44.2529,44.245,44.2529,1200.0
2014-02-10 14:05:00,55.68,55.68,55.67,55.68,2500.0,44.2529,44.2529,44.245,44.2529,2500.0
2014-02-10 14:10:00,55.69,55.7,55.69,55.7,7500.0,44.2609,44.2688,44.2609,44.2688,7500.0
2014-02-10 14:15:00,55.69,55.69,55.68,55.69,4200.0,44.2609,44.2609,44.2529,44.2609,4200.0
2014-02-10 14:20:00,55.7,55.71,55.68,55.69,7100.0,44.2688,44.2767,44.2529,44.2609,7100.0
2014-02-10 14:25:00,55.7,55.7,55.68,55.68,1800.0,44.2688,44.2688,44.2529,44.2529,1800.0
2014-02-10 14:30:00,55.7,55.7,55.69,55.69,8900.0,44.2688,44.2688,44.2609,44.2609,8900.0
2014-02-10 14:35:00,55.71,55.72,55.71,55.72,2300.0,44.2767,44.2847,44.2767,44.2847,2300.0
2014-02-10 14:40:00,55.72,55.72,55.72,55.72,3000.0,44.2847,44.2847,44.2847,44.2847,3000.0
2014-02-10 14:45:00,55.71,55.71,55.71,55.71,200.0,44.2767,44.2767,44.2767,44.2767,200.0
2014-02-10 14:50:00,55.72,55.73,55.72,55.73,2900.0,44.2847,44.2926,44.2847,44.2926,2900.0
2014-02-10 14:55:00,55.72,55.73,55.71,55.71,1100.0,44.2847,44.2926,44.2767,44.2767,1100.0
2014-02-10 15:00:00,55.72,55.72,55.69,55.69,30800.0,44.2847,44.2847,44.2609,44.2609,30800.0
2014-02-10 15:05:00,55.69,55.69,55.69,55.69,100.0,44.2609,44.2609,44.2609,44.2609,100.0
2014-02-10 15:10:00,55.68,55.69,55.68,55.69,2400.0,44.2529,44.2609,44.2529,44.2609,2400.0
2014-02-10 15:15:00,55.68,55.68,55.68,55.68,600.0,44.2529,44.2529,44.2529,44.2529,600.0
2014-02-10 15:20:00,55.69,55.69,55.66,55.67,3200.0,44.2609,44.2609,44.237,44.245,3200.0
2014-02-10 15:25:00,55.66,55.66,55.65,55.66,10200.0,44.237,44.237,44.2291,44.237,10200.0
2014-02-10 15:30:00,55.66,55.67,55.66,55.67,2800.0,44.237,44.245,44.237,44.245,2800.0
2014-02-10 15:35:00,55.69,55.7,55.68,55.68,1800.0,44.2609,44.2688,44.2529,44.2529,1800.0
2014-02-10 15:40:00,55.69,55.71,55.69,55.7,3700.0,44.2609,44.2767,44.2609,44.2688,3700.0
2014-02-10 15:45:00,55.7,55.7,55.67,55.67,4200.0,44.2688,44.2688,44.245,44.245,4200.0
2014-02-10 15:50:00,55.69,55.71,55.69,55.71,75300.0,44.2609,44.2767,44.2609,44.2767,75300.0
2014-02-10 15:55:00,55.7,55.72,55.7,55.72,23900.0,44.2688,44.2847,44.2688,44.2847,23900.0
2014-02-11 09:30:00,55.82,55.96,55.82,55.93,25300.0,44.3642,44.4754,44.3642,44.4516,25300.0
2014-02-11 09:35:00,55.96,55.96,55.92,55.96,11000.0,44.4754,44.4754,44.4437,44.4754,11000.0
2014-02-11 09:40:00,55.97,56.02,55.95,56.02,57100.0,44.4834,44.5231,44.4675,44.5231,57100.0
2014-02-11 09:45:00,56.03,56.08,56.02,56.05,19100.0,44.5311,44.5708,44.5231,44.547,19100.0
2014-02-11 09:50:00,56.06,56.06,56.02,56.05,11000.0,44.5549,44.5549,44.5231,44.547,11000.0
2014-02-11 09:55:00,56.06,56.07,56.03,56.03,14300.0,44.5549,44.5629,44.5311,44.5311,14300.0
2014-02-11 10:00:00,56.06,56.07,56.01,56.03,20900.0,44.5549,44.5629,44.5152,44.5311,20900.0
2014-02-11 10:05:00,56.03,56.06,56.01,56.05,44500.0,44.5311,44.5549,44.5152,44.547,44500.0
2014-02-11 10:10:00,56.04,56.09,56.02,56.08,38600.0,44.539,44.5788,44.5231,44.5708,38600.0
2014-02-11 10:15:00,56.1,56.1,56.07,56.09,28500.0,44.5867,44.5867,44.5629,44.5788,28500.0
2014-02-11 10:20:00,56.1,56.16,56.09,56.14,48000.0,44.5867,44.6344,44.5788,44.6185,48000.0
2014-02-11 10:25:00,56.15,56.18,56.15,56.17,76700.0,44.6264,44.6503,44.6264,44.6423,76700.0
2014-02-11 10:30:00,56.17,56.18,56.15,56.18,13600.0,44.6423,44.6503,44.6264,44.6503,13600.0
2014-02-11 10:35:00,56.18,56.19,56.17,56.19,17600.0,44.6503,44.6582,44.6423,44.6582,17600.0
2014-02-11 10:40:00,56.2,56.21,56.18,56.18,9600.0,44.6662,44.6741,44.6503,44.6503,9600.0
2014-02-11 10:45:00,56.18,56.19,56.17,56.17,6300.0,44.6503,44.6582,44.6423,44.6423,6300.0
2014-02-11 10:50:00,56.18,56.18,56.14,56.14,69200.0,44.6503,44.6503,44.6185,44.6185,69200.0
2014-02-11 10:55:00,56.14,56.18,56.13,56.18,47900.0,44.6185,44.6503,44.6106,44.6503,47900.0
2014-02-11 11:00:00,56.17,56.21,56.17,56.2,8600.0,44.6423,44.6741,44.6423,44.6662,8600.0
2014-02-11 11:05:00,56.2,56.2,56.15,56.16,21800.0,44.6662,44.6662,44.6264,44.6344,21800.0
2014-02-11 11:10:00,56.18,56.18,56.16,56.17,5200.0,44.6503,44.6503,44.6344,44.6423,5200.0
2014-02-11 11:15:00,56.17,56.26,56.17,56.26,9200.0,44.6423,44.7139,44.6423,44.7139,9200.0
2014-02-11 11:20:00,56.26,56.28,56.25,56.28,7700.0,44.7139,44.7298,44.7059,44.7298,7700.0
2014-02-11 11:25:00,56.3,56.33,56.28,56.33,14900.0,44.7457,44.7695,44.7298,44.7695,14900.0
2014-02-11 11:30:00,56.33,56.36,56.32,56.35,26200.0,44.7695,44.7933,44.7616,44.7854,26200.0
2014-02-11 11:35:00,56.35,56.36,56.33,56.35,13400.0,44.7854,44.7933,44.7695,44.7854,13400.0
2014-02-11 11:40:00,56.37,56.37,56.34,56.34,10600.0,44.8013,44.8013,44.7775,44.7775,10600.0
2014-02-11 11:45:00,56.34,56.36,56.33,56.36,6500.0,44.7775,44.7933,44.7695,44.7933,6500.0
2014-02-11 11:50:00,56.37,56.37,56.35,56.36,6000.0,44.8013,44.8013,44.7854,44.7933,6000.0
2014-02-11 11:55:00,56.35,56.37,56.35,56.37,3300.0,44.7854,44.8013,44.7854,44.8013,3300.0
2014-02-11 12:00:00,56.37,56.37,56.36,56.37,4500.0,44.8013,44.8013,44.7933,44.8013,4500.0
2014-02-11 12:05:00,56.35,56.35,56.32,56.32,1900.0,44.7854,44.7854,44.7616,44.7616,1900.0
2014-02-11 12:10:00,56.31,56.31,56.3,56.3,2700.0,44.7536,44.7536,44.7457,44.7457,2700.0
2014-02-11 12:15:00,56.3,56.32,56.3,56.32,3700.0,44.7457,44.7616,44.7457,44.7616,3700.0
2014-02-11 12:20:00,56.32,56.33,56.3,56.3,4700.0,44.7616,44.7695,44.7457,44.7457,4700.0
2014-02-11 12:25:00,56.32,56.34,56.31,56.34,3300.0,44.7616,44.7775,44.7536,44.7775,3300.0
2014-02-11 12:30:00,56.34,56.36,56.34,56.36,5000.0,44.7775,44.7933,44.7775,44.7933,5000.0
2014-02-11 12:35:00,56.37,56.38,56.34,56.34,1900.0,44.8013,44.8092,44.7775,44.7775,1900.0
2014-02-11 12:40:00,56.35,56.35,56.33,56.34,3800.0,44.7854,44.7854,44.7695,44.7775,3800.0
2014-02-11 12:45:00,56.35,56.37,56.35,56.36,8000.0,44.7854,44.8013,44.7854,44.7933,8000.0
2014-02-11 12:50:00,56.36,56.37,56.34,56.35,2200.0,44.7933,44.8013,44.7775,44.7854,2200.0
2014-02-11 12:55:00,56.35,56.37,56.35,56.37,5900.0,44.7854,44.8013,44.7854,44.8013,5900.0
2014-02-11 13:00:00,56.38,56.42,56.38,56.41,4200.0,44.8092,44.841,44.8092,44.8331,4200.0
2014-02-11 13:05:00,56.4,56.42,56.4,56.41,6500.0,44.8251,44.841,44.8251,44.8331,6500.0
2014-02-11 13:10:00,56.44,56.46,56.43,56.46,6900.0,44.8569,44.8728,44.849,44.8728,6900.0
2014-02-11 13:15:00,56.46,56.46,56.44,56.45,18000.0,44.8728,44.8728,44.8569,44.8649,18000.0
2014-02-11 13:20:00,56.46,56.47,56.45,56.46,2400.0,44.8728,44.8808,44.8649,44.8728,2400.0
2014-02-11 13:25:00,56.45,56.45,56.44,56.44,4800.0,44.8649,44.8649,44.8569,44.8569,4800.0
2014-02-11 13:30:00,56.46,56.47,56.45,56.46,11600.0,44.8728,44.8808,44.8649,44.8728,11600.0
2014-02-11 13:35:00,56.45,56.45,56.44,56.45,1700.0,44.8649,44.8649,44.8569,44.8649,1700.0
2014-02-11 13:40:00,56.46,56.47,56.45,56.47,9600.0,44.8728,44.8808,44.8649,44.8808,9600.0
2014-02-11 13:45:00,56.47,56.49,56.47,56.47,7600.0,44.8808,44.8967,44.8808,44.8808,7600.0
2014-02-11 13:50:00,56.47,56.48,56.45,56.45,31500.0,44.8808,44.8887,44.8649,44.8649,31500.0
2014-02-11 13:55:00,56.45,56.45,56.43,56.43,3900.0,44.8649,44.8649,44.849,44.849,3900.0
2014-02-11 14:00:00,56.45,56.45,56.42,56.43,6800.0,44.8649,44.8649,44.841,44.849,6800.0
2014-02-11 14:05:00,56.44,56.44,56.43,56.43,8500.0,44.8569,44.8569,44.849,44.849,8500.0
2014-02-11 14:10:00,56.44,56.44,56.41,56.41,5300.0,44.8569,44.8569,44.8331,44.8331,5300.0
2014-02-11 14:15:00,56.42,56.42,56.4,56.42,3300.0,44.841,44.841,44.8251,44.841,3300.0
2014-02-11 14:20:00,56.42,56.46,56.42,56.46,8300.0,44.841,44.8728,44.841,44.8728,8300.0
2014-02-11 14:25:00,56.46,56.46,56.44,56.44,3500.0,44.8728,44.8728,44.8569,44.8569,3500.0
2014-02-11 14:30:00,56.44,56.45,56.44,56.44,3800.0,44.8569,44.8649,44.8569,44.8569,3800.0
2014-02-11 14:35:00,56.44,56.47,56.44,56.47,8300.0,44.8569,44.8808,44.8569,44.8808,8300.0
2014-02-11 14:40:00,56.47,56.52,56.47,56.5,29000.0,44.8808,44.9205,44.8808,44.9046,29000.0
2014-02-11 14:45:00,56.5,56.52,56.5,56.51,4600.0,44.9046,44.9205,44.9046,44.9126,4600.0
2014-02-11 14:50:00,56.51,56.51,56.49,56.49,4700.0,44.9126,44.9126,44.8967,44.8967,4700.0
2014-02-11 14:55:00,56.49,56.53,56.49,56.52,10700.0,44.8967,44.9285,44.8967,44.9205,10700.0
2014-02-11 15:00:00,56.52,56.55,56.52,56.55,17600.0,44.9205,44.9444,44.9205,44.9444,17600.0
2014-02-11 15:05:00,56.56,56.56,56.53,56.56,13200.0,44.9523,44.9523,44.9285,44.9523,13200.0
2014-02-11 15:10:00,56.55,56.57,56.54,56.57,45300.0,44.9444,44.9603,44.9364,44.9603,45300.0
2014-02-11 15:15:00,56.57,56.6,56.57,56.59,43000.0,44.9603,44.9841,44.9603,44.9761,43000.0
2014-02-11 15:20:00,56.59,56.59,56.55,56.55,25500.0,44.9761,44.9761,44.9444,44.9444,25500.0
2014-02-11 15:25:00,56.55,56.55,56.52,56.53,7200.0,44.9444,44.9444,44.9205,44.9285,7200.0
2014-02-11 15:30:00,56.53,56.55,56.53,56.55,2200.0,44.9285,44.9444,44.9285,44.9444,2200.0
2014-02-11 15:35:00,56.55,56.55,56.53,56.53,8800.0,44.9444,44.9444,44.9285,44.9285,8800.0
2014-02-11 15:40:00,56.52,56.53,56.5,56.52,32100.0,44.9205,44.9285,44.9046,44.9205,32100.0
2014-02-11 15:45:00,56.52,56.52,56.49,56.5,10900.0,44.9205,44.9205,44.8967,44.9046,10900.0
2014-02-11 15:50:00,56.48,56.48,56.45,56.47,1300.0,44.8887,44.8887,44.8649,44.8808,1300.0
2014-02-11 15:55:00,56.47,56.48,56.45,56.48,14200.0,44.8808,44.8887,44.8649,44.8887,14200.0
2014-02-12 09:30:00,56.61,56.65,56.56,56.62,109700.0,44.992,45.0238,44.9523,45.0,109700.0
2014-02-12 09:35:00,56.62,56.65,56.6,56.64,25200.0,45.0,45.0238,44.9841,45.0159,25200.0
2014-02-12 09:40:00,56.66,56.67,56.63,56.66,25600.0,45.0318,45.0397,45.0079,45.0318,25600.0
2014-02-12 09:45:00,56.69,56.69,56.66,56.67,66800.0,45.0556,45.0556,45.0318,45.0397,66800.0
2014-02-12 09:50:00,56.68,56.69,56.66,56.69,16700.0,45.0477,45.0556,45.0318,45.0556,16700.0
2014-02-12 09:55:00,56.68,56.73,56.68,56.73,29600.0,45.0477,45.0874,45.0477,45.0874,29600.0
2014-02-12 10:00:00,56.73,56.78,56.71,56.71,166600.0,45.0874,45.1272,45.0715,45.0715,166600.0
2014-02-12 10:05:00,56.7,56.71,56.68,56.7,22600.0,45.0636,45.0715,45.0477,45.0636,22600.0
2014-02-12 10:10:00,56.69,56.7,56.67,56.67,17900.0,45.0556,45.0636,45.0397,45.0397,17900.0
2014-02-12 10:15:00,56.67,56.67,56.62,56.62,6600.0,45.0397,45.0397,45.0,45.0,6600.0
2014-02-12 10:20:00,56.62,56.63,56.59,56.59,1200.0,45.0,45.0079,44.9761,44.9761,1200.0
2014-02-12 10:25:00,56.59,56.62,56.59,56.62,2400.0,44.9761,45.0,44.9761,45.0,2400.0
2014-02-12 10:30:00,56.61,56.62,56.56,56.56,6400.0,44.992,45.0,44.9523,44.9523,6400.0
2014-02-12 10:35:00,56.56,56.61,56.55,56.61,4200.0,44.9523,44.992,44.9444,44.992,4200.0
2014-02-12 10:40:00,56.59,56.59,56.55,56.55,1600.0,44.9761,44.9761,44.9444,44.9444,1600.0
2014-02-12 10:45:00,56.54,56.54,56.48,56.53,2700.0,44.9364,44.9364,44.8887,44.9285,2700.0
2014-02-12 10:50:00,56.55,56.57,56.54,56.57,6600.0,44.9444,44.9603,44.9364,44.9603,6600.0
2014-02-12 10:55:00,56.56,56.56,56.53,56.55,4100.0,44.9523,44.9523,44.9285,44.9444,4100.0
2014-02-12 11:00:00,56.56,56.57,56.55,56.55,2000.0,44.9523,44.9603,44.9444,44.9444,2000.0
2014-02-12 11:05:00,56.56,56.56,56.55,56.56,11000.0,44.9523,44.9523,44.9444,44.9523,11000.0
2014-02-12 11:10:00,56.59,56.6,56.59,56.59,3500.0,44.9761,44.9841,44.9761,44.9761,3500.0
2014-02-12 11:15:00,56.58,56.58,56.57,56.58,3700.0,44.9682,44.9682,44.9603,44.9682,3700.0
2014-02-12 11:20:00,56.59,56.59,56.51,56.51,2200.0,44.9761,44.9761,44.9126,44.9126,2200.0
2014-02-12 11:25:00,56.5,56.53,56.49,56.49,4000.0,44.9046,44.9285,44.8967,44.8967,4000.0
2014-02-12 11:30:00,56.5,56.53,56.5,56.53,3000.0,44.9046,44.9285,44.9046,44.9285,3000.0
2014-02-12 11:35:00,56.54,56.55,56.5,56.51,1900.0,44.9364,44.9444,44.9046,44.9126,1900.0
2014-02-12 11:40:00,56.53,56.54,56.49,56.49,4400.0,44.9285,44.9364,44.8967,44.8967,4400.0
2014-02-12 11:45:00,56.48,56.48,56.47,56.47,700.0,44.8887,44.8887,44.8808,44.8808,700.0
2014-02-12 11:50:00,56.46,56.46,56.44,56.44,1000.0,44.8728,44.8728,44.8569,44.8569,1000.0
2014-02-12 11:55:00,56.47,56.48,56.46,56.46,79400.0,44.8808,44.8887,44.8728,44.8728,79400.0
2014-02-12 12:00:00,56.46,56.51,56.45,56.5,5200.0,44.8728,44.9126,44.8649,44.9046,5200.0
2014-02-12 12:05:00,56.51,56.54,56.51,56.52,2000.0,44.9126,44.9364,44.9126,44.9205,2000.0
2014-02-12 12:10:00,56.52,56.52,56.5,56.5,2000.0,44.9205,44.9205,44.9046,44.9046,2000.0
2014-02-12 12:15:00,56.52,56.52,56.52,56.52,800.0,44.9205,44.9205,44.9205,44.9205,800.0
2014-02-12 12:20:00,56.52,56.52,56.5,56.5,1000.0,44.9205,44.9205,44.9046,44.9046,1000.0
2014-02-12 12:25:00,56.49,56.5,56.49,56.5,500.0,44.8967,44.9046,44.8967,44.9046,500.0
2014-02-12 12:30:00,56.52,56.52,56.51,56.51,1200.0,44.9205,44.9205,44.9126,44.9126,1200.0
2014-02-12 12:35:00,56.51,56.54,56.51,56.52,2200.0,44.9126,44.9364,44.9126,44.9205,2200.0
2014-02-12 12:40:00,56.51,56.51,56.51,56.51,400.0,44.9126,44.9126,44.9126,44.9126,400.0
2014-02-12 12:45:00,56.52,56.52,56.49,56.49,1800.0,44.9205,44.9205,44.8967,44.8967,1800.0
2014-02-12 12:50:00,56.48,56.54,56.48,56.54,1600.0,44.8887,44.9364,44.8887,44.9364,1600.0
2014-02-12 12:55:00,56.55,56.55,56.53,56.54,3800.0,44.9444,44.9444,44.9285,44.9364,3800.0
2014-02-12 13:00:00,56.54,56.54,56.54,56.54,900.0,44.9364,44.9364,44.9364,44.9364,900.0
2014-02-12 13:05:00,56.54,56.55,56.53,56.55,1000.0,44.9364,44.9444,44.9285,44.9444,1000.0
2014-02-12 13:10:00,56.54,56.54,56.54,56.54,900.0,44.9364,44.9364,44.9364,44.9364,900.0
2014-02-12 13:15:00,56.55,56.55,56.55,56.55,200.0,44.9444,44.9444,44.9444,44.9444,200.0
2014-02-12 13:20:00,56.59,56.61,56.57,56.57,5100.0,44.9761,44.992,44.9603,44.9603,5100.0
2014-02-12 13:25:00,56.6,56.61,56.59,56.6,2300.0,44.9841,44.992,44.9761,44.9841,2300.0
2014-02-12 13:30:00,56.6,56.63,56.6,56.61,6900.0,44.9841,45.0079,44.9841,44.992,6900.0
2014-02-12 13:35:00,56.63,56.63,56.61,56.61,400.0,45.0079,45.0079,44.992,44.992,400.0
2014-02-12 13:40:00,56.6,56.61,56.6,56.61,1400.0,44.9841,44.992,44.9841,44.992,1400.0
2014-02-12 13:45:00,56.61,56.62,56.61,56.61,2100.0,44.992,45.0,44.992,44.992,2100.0
2014-02-12 13:50:00,56.6,56.6,56.6,56.6,800.0,44.9841,44.9841,44.9841,44.9841,800.0
2014-02-12 13:55:00,56.6,56.6,56.6,56.6,100.0,44.9841,44.9841,44.9841,44.9841,100.0
2014-02-12 14:00:00,56.6,56.61,56.6,56.61,500.0,44.9841,44.992,44.9841,44.992,500.0
2014-02-12 14:05:00,56.62,56.63,56.61,56.63,4300.0,45.0,45.0079,44.992,45.0079,4300.0
2014-02-12 14:10:00,56.61,56.61,56.56,56.56,1000.0,44.992,44.992,44.9523,44.9523,1000.0
2014-02-12 14:15:00,56.55,56.56,56.55,56.56,600.0,44.9444,44.9523,44.9444,44.9523,600.0
2014-02-12 14:20:00,56.59,56.59,56.58,56.59,7700.0,44.9761,44.9761,44.9682,44.9761,7700.0
2014-02-12 14:25:00,56.59,56.6,56.57,56.57,2700.0,44.9761,44.9841,44.9603,44.9603,2700.0
2014-02-12 14:30:00,56.56,56.56,56.51,56.53,2300.0,44.9523,44.9523,44.9126,44.9285,2300.0
2014-02-12 14:35:00,56.54,56.55,56.52,56.52,4900.0,44.9364,44.9444,44.9205,44.9205,4900.0
2014-02-12 14:40:00,56.52,56.53,56.51,56.51,2100.0,44.9205,44.9285,44.9126,44.9126,2100.0
2014-02-12 14:45:00,56.51,56.51,56.47,56.47,3500.0,44.9126,44.9126,44.8808,44.8808,3500.0
2014-02-12 14:50:00,56.47,56.48,56.47,56.47,1400.0,44.8808,44.8887,44.8808,44.8808,1400.0
2014-02-12 14:55:00,56.48,56.51,56.48,56.51,3600.0,44.8887,44.9126,44.8887,44.9126,3600.0
2014-02-12 15:00:00,56.52,56.54,56.52,56.52,2200.0,44.9205,44.9364,44.9205,44.9205,2200.0
2014-02-12 15:05:00,56.51,56.52,56.49,56.5,1200.0,44.9126,44.9205,44.8967,44.9046,1200.0
2014-02-12 15:10:00,56.51,56.51,56.48,56.5,15300.0,44.9126,44.9126,44.8887,44.9046,15300.0
2014-02-12 15:15:00,56.53,56.54,56.53,56.54,1800.0,44.9285,44.9364,44.9285,44.9364,1800.0
2014-02-12 15:20:00,56.55,56.55,56.53,56.53,1300.0,44.9444,44.9444,44.9285,44.9285,1300.0
2014-02-12 15:25:00,56.52,56.54,56.51,56.52,1500.0,44.9205,44.9364,44.9126,44.9205,1500.0
2014-02-12 15:30:00,56.53,56.55,56.53,56.54,4000.0,44.9285,44.9444,44.9285,44.9364,4000.0
2014-02-12 15:35:00,56.53,56.54,56.51,56.52,2200.0,44.9285,44.9364,44.9126,44.9205,2200.0
2014-02-12 15:40:00,56.51,56.56,56.51,56.56,8500.0,44.9126,44.9523,44.9126,44.9523,8500.0
2014-02-12 15:45:00,56.56,56.57,56.52,56.52,17900.0,44.9523,44.9603,44.9205,44.9205,17900.0
2014-02-12 15:50:00,56.53,56.53,56.49,56.49,4000.0,44.9285,44.9285,44.8967,44.8967,4000.0
2014-02-12 15:55:00,56.49,56.57,56.49,56.57,6100.0,44.8967,44.9603,44.8967,44.9603,6100.0
2014-02-13 09:30:00,56.21,56.22,56.09,56.19,32000.0,44.6741,44.6821,44.5788,44.6582,32000.0
2014-02-13 09:35:00,56.19,56.22,56.17,56.18,33600.0,44.6582,44.6821,44.6423,44.6503,33600.0
2014-02-13 09:40:00,56.19,56.22,56.17,56.21,5700.0,44.6582,44.6821,44.6423,44.6741,5700.0
2014-02-13 09:45:00,56.2,56.22,56.18,56.22,9900.0,44.6662,44.6821,44.6503,44.6821,9900.0
2014-02-13 09:50:00,56.26,56.28,56.26,56.26,5000.0,44.7139,44.7298,44.7139,44.7139,5000.0
2014-02-13 09:55:00,56.26,56.26,56.26,56.26,0.0,44.7139,44.7139,44.7139,44.7139,0.0
2014-02-13 10:00:00,56.26,56.32,56.26,56.32,400.0,44.7139,44.7616,44.7139,44.7616,400.0
2014-02-13 10:05:00,56.32,56.37,56.31,56.37,1200.0,44.7616,44.8013,44.7536,44.8013,1200.0
2014-02-13 10:10:00,56.39,56.39,56.38,56.38,14200.0,44.8172,44.8172,44.8092,44.8092,14200.0
2014-02-13 10:15:00,56.41,56.46,56.41,56.45,800.0,44.8331,44.8728,44.8331,44.8649,800.0
2014-02-13 10:20:00,56.46,56.46,56.39,56.39,9400.0,44.8728,44.8728,44.8172,44.8172,9400.0
2014-02-13 10:25:00,56.4,56.43,56.4,56.41,4400.0,44.8251,44.849,44.8251,44.8331,4400.0
2014-02-13 10:30:00,56.39,56.39,56.38,56.38,3100.0,44.8172,44.8172,44.8092,44.8092,3100.0
2014-02-13 10:35:00,56.39,56.41,56.38,56.39,7700.0,44.8172,44.8331,44.8092,44.8172,7700.0
2014-02-13 10:40:00,56.4,56.4,56.4,56.4,500.0,44.8251,44.8251,44.8251,44.8251,500.0
2014-02-13 10:45:00,56.43,56.43,56.4,56.4,5400.0,44.849,44.849,44.8251,44.8251,5400.0
2014-02-13 10:50:00,56.43,56.49,56.42,56.48,3600.0,44.849,44.8967,44.841,44.8887,3600.0
2014-02-13 10:55:00,56.51,56.54,56.51,56.51,12400.0,44.9126,44.9364,44.9126,44.9126,12400.0
2014-02-13 11:00:00,56.54,56.54,56.52,56.54,20500.0,44.9364,44.9364,44.9205,44.9364,20500.0
2014-02-13 11:05:00,56.52,56.53,56.52,56.53,2500.0,44.9205,44.9285,44.9205,44.9285,2500.0
2014-02-13 11:10:00,56.51,56.53,56.51,56.53,400.0,44.9126,44.9285,44.9126,44.9285,400.0
2014-02-13 11:15:00,56.55,56.58,56.55,56.58,2700.0,44.9444,44.9682,44.9444,44.9682,2700.0
2014-02-13 11:20:00,56.59,56.6,56.58,56.58,6200.0,44.9761,44.9841,44.9682,44.9682,6200.0
2014-02-13 11:25:00,56.59,56.59,56.58,56.58,500.0,44.9761,44.9761,44.9682,44.9682,500.0
2014-02-13 11:30:00,56.62,56.62,56.6,56.6,3800.0,45.0,45.0,44.9841,44.9841,3800.0
2014-02-13 11:35:00,56.58,56.59,56.58,56.58,1400.0,44.9682,44.9761,44.9682,44.9682,1400.0
2014-02-13 11:40:00,56.58,56.59,56.58,56.59,500.0,44.9682,44.9761,44.9682,44.9761,500.0
2014-02-13 11:45:00,56.61,56.61,56.61,56.61,100.0,44.992,44.992,44.992,44.992,100.0
2014-02-13 11:50:00,56.61,56.62,56.6,56.6,1400.0,44.992,45.0,44.9841,44.9841,1400.0
2014-02-13 11:55:00,56.6,56.61,56.56,56.6,7300.0,44.9841,44.992,44.9523,44.9841,7300.0
2014-02-13 12:00:00,56.6,56.6,56.57,56.57,92500.0,44.9841,44.9841,44.9603,44.9603,92500.0
2014-02-13 12:05:00,56.57,56.58,56.57,56.57,41800.0,44.9603,44.9682,44.9603,44.9603,41800.0
2014-02-13 12:10:00,56.56,56.6,56.56,56.57,24700.0,44.9523,44.9841,44.9523,44.9603,24700.0
2014-02-13 12:15:00,56.58,56.58,56.57,56.57,2700.0,44.9682,44.9682,44.9603,44.9603,2700.0
2014-02-13 12:20:00,56.58,56.58,56.57,56.57,1600.0,44.9682,44.9682,44.9603,44.9603,1600.0
2014-02-13 12:25:00,56.57,56.57,56.57,56.57,100.0,44.9603,44.9603,44.9603,44.9603,100.0
2014-02-13 12:30:00,56.6,56.6,56.58,56.58,2700.0,44.9841,44.9841,44.9682,44.9682,2700.0
2014-02-13 12:35:00,56.6,56.6,56.6,56.6,800.0,44.9841,44.9841,44.9841,44.9841,800.0
2014-02-13 12:40:00,56.61,56.62,56.61,56.62,1300.0,44.992,45.0,44.992,45.0,1300.0
2014-02-13 12:45:00,56.62,56.64,56.62,56.64,600.0,45.0,45.0159,45.0,45.0159,600.0
2014-02-13 12:50:00,56.64,56.65,56.62,56.64,2600.0,45.0159,45.0238,45.0,45.0159,2600.0
2014-02-13 12:55:00,56.64,56.66,56.64,56.65,4900.0,45.0159,45.0318,45.0159,45.0238,4900.0
2014-02-13 13:00:00,56.64,56.65,56.64,56.65,400.0,45.0159,45.0238,45.0159,45.0238,400.0
2014-02-13 13:05:00,56.66,56.7,56.66,56.7,5200.0,45.0318,45.0636,45.0318,45.0636,5200.0
2014-02-13 13:10:00,56.7,56.7,56.7,56.7,1700.0,45.0636,45.0636,45.0636,45.0636,1700.0
2014-02-13 13:15:00,56.7,56.74,56.69,56.74,1800.0,45.0636,45.0954,45.0556,45.0954,1800.0
2014-02-13 13:20:00,56.74,56.74,56.73,56.73,500.0,45.0954,45.0954,45.0874,45.0874,500.0
2014-02-13 13:25:00,56.74,56.74,56.74,56.74,300.0,45.0954,45.0954,45.0954,45.0954,300.0
2014-02-13 13:30:00,56.74,56.74,56.74,56.74,0.0,45.0954,45.0954,45.0954,45.0954,0.0
2014-02-13 13:35:00,56.75,56.76,56.74,56.76,5400.0,45.1033,45.1113,45.0954,45.1113,5400.0
2014-02-13 13:40:00,56.78,56.8,56.77,56.79,3500.0,45.1272,45.143,45.1192,45.1351,3500.0
2014-02-13 13:45:00,56.8,56.8,56.79,56.79,5000.0,45.143,45.143,45.1351,45.1351,5000.0
2014-02-13 13:50:00,56.8,56.8,56.78,56.78,19000.0,45.143,45.143,45.1272,45.1272,19000.0
2014-02-13 13:55:00,56.8,56.8,56.8,56.8,100.0,45.143,45.143,45.143,45.143,100.0
2014-02-13 14:00:00,56.81,56.84,56.81,56.82,3000.0,45.151,45.1748,45.151,45.1589,3000.0
2014-02-13 14:05:00,56.82,56.83,56.81,56.82,7600.0,45.1589,45.1669,45.151,45.1589,7600.0
2014-02-13 14:10:00,56.82,56.82,56.82,56.82,4100.0,45.1589,45.1589,45.1589,45.1589,4100.0
2014-02-13 14:15:00,56.82,56.82,56.79,56.79,5400.0,45.1589,45.1589,45.1351,45.1351,5400.0
2014-02-13 14:20:00,56.78,56.79,56.77,56.78,3200.0,45.1272,45.1351,45.1192,45.1272,3200.0
2014-02-13 14:25:00,56.77,56.77,56.76,56.76,2600.0,45.1192,45.1192,45.1113,45.1113,2600.0
2014-02-13 14:30:00,56.75,56.75,56.75,56.75,500.0,45.1033,45.1033,45.1033,45.1033,500.0
2014-02-13 14:35:00,56.77,56.77,56.77,56.77,800.0,45.1192,45.1192,45.1192,45.1192,800.0
2014-02-13 14:40:00,56.78,56.78,56.78,56.78,200.0,45.1272,45.1272,45.1272,45.1272,200.0
2014-02-13 14:45:00,56.81,56.82,56.8,56.8,2300.0,45.151,45.1589,45.143,45.143,2300.0
2014-02-13 14:50:00,56.82,56.84,56.82,56.82,1200.0,45.1589,45.1748,45.1589,45.1589,1200.0
2014-02-13 14:55:00,56.8,56.82,56.8,56.82,300.0,45.143,45.1589,45.143,45.1589,300.0
2014-02-13 15:00:00,56.82,56.82,56.82,56.82,100.0,45.1589,45.1589,45.1589,45.1589,100.0
2014-02-13 15:05:00,56.8,56.81,56.8,56.81,1200.0,45.143,45.151,45.143,45.151,1200.0
2014-02-13 15:10:00,56.8,56.81,56.8,56.81,400.0,45.143,45.151,45.143,45.151,400.0
2014-02-13 15:15:00,56.81,56.82,56.81,56.81,9900.0,45.151,45.1589,45.151,45.151,9900.0
2014-02-13 15:20:00,56.8,56.8,56.79,56.79,1100.0,45.143,45.143,45.1351,45.1351,1100.0
2014-02-13 15:25:00,56.79,56.79,56.77,56.79,9400.0,45.1351,45.1351,45.1192,45.1351,9400.0
2014-02-13 15:30:00,56.79,56.82,56.79,56.82,1100.0,45.1351,45.1589,45.1351,45.1589,1100.0
2014-02-13 15:35:00,56.82,56.82,56.81,56.81,300.0,45.1589,45.1589,45.151,45.151,300.0
2014-02-13 15:40:00,56.8,56.81,56.8,56.81,900.0,45.143,45.151,45.143,45.151,900.0
2014-02-13 15:45:00,56.81,56.82,56.79,56.81,2000.0,45.151,45.1589,45.1351,45.151,2000.0
2014-02-13 15:50:00,56.81,56.84,56.81,56.84,9700.0,45.151,45.1748,45.151,45.1748,9700.0
2014-02-13 15:55:00,56.83,56.83,56.8,56.82,3400.0,45.1669,45.1669,45.143,45.1589,3400.0
2014-02-14 09:30:00,56.68,56.79,56.68,56.76,40500.0,45.0477,45.1351,45.0477,45.1113,40500.0
2014-02-14 09:35:00,56.78,56.84,56.78,56.83,20800.0,45.1272,45.1748,45.1272,45.1669,20800.0
2014-02-14 09:40:00,56.83,56.83,56.73,56.77,46100.0,45.1669,45.1669,45.0874,45.1192,46100.0
2014-02-14 09:45:00,56.76,56.82,56.76,56.82,62000.0,45.1113,45.1589,45.1113,45.1589,62000.0
2014-02-14 09:50:00,56.81,56.86,56.81,56.84,22300.0,45.151,45.1907,45.151,45.1748,22300.0
2014-02-14 09:55:00,56.84,56.89,56.82,56.86,239300.0,45.1748,45.2146,45.1589,45.1907,239300.0
2014-02-14 10:00:00,56.87,56.87,56.83,56.84,27800.0,45.1987,45.1987,45.1669,45.1748,27800.0
2014-02-14 10:05:00,56.82,56.85,56.81,56.85,19500.0,45.1589,45.1828,45.151,45.1828,19500.0
2014-02-14 10:10:00,56.85,56.93,56.85,56.92,23200.0,45.1828,45.2464,45.1828,45.2384,23200.0
2014-02-14 10:15:00,56.91,56.94,56.91,56.92,53600.0,45.2305,45.2543,45.2305,45.2384,53600.0
2014-02-14 10:20:00,56.93,56.96,56.93,56.95,9100.0,45.2464,45.2702,45.2464,45.2623,9100.0
2014-02-14 10:25:00,56.95,56.99,56.95,56.99,5600.0,45.2623,45.2941,45.2623,45.2941,5600.0
2014-02-14 10:30:00,56.98,57.03,56.98,57.01,20300.0,45.2861,45.3258,45.2861,45.31,20300.0
2014-02-14 10:35:00,57.01,57.02,56.99,56.99,39000.0,45.31,45.3179,45.2941,45.2941,39000.0
2014-02-14 10:40:00,56.99,56.99,56.97,56.97,10600.0,45.2941,45.2941,45.2782,45.2782,10600.0
2014-02-14 10:45:00,56.97,56.98,56.96,56.98,35900.0,45.2782,45.2861,45.2702,45.2861,35900.0
2014-02-14 10:50:00,56.97,56.99,56.97,56.97,28900.0,45.2782,45.2941,45.2782,45.2782,28900.0
2014-02-14 10:55:00,56.97,56.98,56.93,56.93,34300.0,45.2782,45.2861,45.2464,45.2464,34300.0
2014-02-14 11:00:00,56.93,56.94,56.93,56.93,9700.0,45.2464,45.2543,45.2464,45.2464,9700.0
2014-02-14 11:05:00,56.93,56.94,56.92,56.94,31400.0,45.2464,45.2543,45.2384,45.2543,31400.0
2014-02-14 11:10:00,56.94,56.96,56.94,56.94,136800.0,45.2543,45.2702,45.2543,45.2543,136800.0
2014-02-14 11:15:00,56.94,56.95,56.94,56.94,20500.0,45.2543,45.2623,45.2543,45.2543,20500.0
2014-02-14 11:20:00,56.95,56.95,56.94,56.94,3700.0,45.2623,45.2623,45.2543,45.2543,3700.0
2014-02-14 11:25:00,56.93,56.96,56.93,56.94,150700.0,45.2464,45.2702,45.2464,45.2543,150700.0
2014-02-14 11:30:00,56.95,56.97,56.95,56.96,88200.0,45.2623,45.2782,45.2623,45.2702,88200.0
2014-02-14 11:35:00,56.97,56.99,56.97,56.99,5400.0,45.2782,45.2941,45.2782,45.2941,5400.0
2014-02-14 11:40:00,56.99,57.0,56.99,56.99,18800.0,45.2941,45.302,45.2941,45.2941,18800.0
2014-02-14 11:45:00,56.98,56.99,56.98,56.98,4200.0,45.2861,45.2941,45.2861,45.2861,4200.0
2014-02-14 11:50:00,56.97,57.0,56.96,56.98,64200.0,45.2782,45.302,45.2702,45.2861,64200.0
2014-02-14 11:55:00,56.99,57.0,56.99,57.0,7000.0,45.2941,45.302,45.2941,45.302,7000.0
2014-02-14 12:00:00,57.0,57.01,56.97,56.98,49100.0,45.302,45.31,45.2782,45.2861,49100.0
2014-02-14 12:05:00,56.98,56.99,56.98,56.98,23300.0,45.2861,45.2941,45.2861,45.2861,23300.0
2014-02-14 12:10:00,56.97,56.98,56.97,56.98,27200.0,45.2782,45.2861,45.2782,45.2861,27200.0
2014-02-14 12:15:00,56.99,56.99,56.97,56.97,3200.0,45.2941,45.2941,45.2782,45.2782,3200.0
2014-02-14 12:20:00,56.98,57.01,56.98,57.01,17000.0,45.2861,45.31,45.2861,45.31,17000.0
2014-02-14 12:25:00,57.0,57.0,56.98,56.98,10000.0,45.302,45.302,45.2861,45.2861,10000.0
2014-02-14 12:30:00,56.99,57.0,56.98,57.0,3100.0,45.2941,45.302,45.2861,45.302,3100.0
2014-02-14 12:35:00,57.0,57.0,56.96,56.97,8600.0,45.302,45.302,45.2702,45.2782,8600.0
2014-02-14 12:40:00,56.97,56.99,56.97,56.98,5300.0,45.2782,45.2941,45.2782,45.2861,5300.0
2014-02-14 12:45:00,56.98,56.99,56.98,56.99,9700.0,45.2861,45.2941,45.2861,45.2941,9700.0
2014-02-14 12:50:00,56.99,57.01,56.99,56.99,38900.0,45.2941,45.31,45.2941,45.2941,38900.0
2014-02-14 12:55:00,56.99,56.99,56.98,56.98,32200.0,45.2941,45.2941,45.2861,45.2861,32200.0
2014-02-14 13:00:00,56.98,57.0,56.98,57.0,26400.0,45.2861,45.302,45.2861,45.302,26400.0
2014-02-14 13:05:00,57.0,57.0,56.98,56.99,13300.0,45.302,45.302,45.2861,45.2941,13300.0
2014-02-14 13:10:00,57.0,57.0,56.99,56.99,1300.0,45.302,45.302,45.2941,45.2941,1300.0
2014-02-14 13:15:00,57.0,57.01,56.99,57.01,15600.0,45.302,45.31,45.2941,45.31,15600.0
2014-02-14 13:20:00,57.01,57.02,57.01,57.01,23100.0,45.31,45.3179,45.31,45.31,23100.0
2014-02-14 13:25:00,57.01,57.04,57.01,57.04,121700.0,45.31,45.3338,45.31,45.3338,121700.0
2014-02-14 13:30:00,57.04,57.04,57.03,57.03,5600.0,45.3338,45.3338,45.3258,45.3258,5600.0
2014-02-14 13:35:00,57.03,57.05,57.03,57.05,28000.0,45.3258,45.3417,45.3258,45.3417,28000.0
2014-02-14 13:40:00,57.05,57.07,57.05,57.05,27800.0,45.3417,45.3576,45.3417,45.3417,27800.0
2014-02-14 13:45:00,57.06,57.09,57.06,57.07,29200.0,45.3497,45.3735,45.3497,45.3576,29200.0
2014-02-14 13:50:00,57.07,57.08,57.07,57.07,26800.0,45.3576,45.3656,45.3576,45.3576,26800.0
2014-02-14 13:55:00,57.07,57.08,57.07,57.07,11000.0,45.3576,45.3656,45.3576,45.3576,11000.0
2014-02-14 14:00:00,57.08,57.08,57.06,57.08,22300.0,45.3656,45.3656,45.3497,45.3656,22300.0
2014-02-14 14:05:00,57.1,57.1,57.09,57.09,3400.0,45.3815,45.3815,45.3735,45.3735,3400.0
2014-02-14 14:10:00,57.09,57.1,57.09,57.09,11600.0,45.3735,45.3815,45.3735,45.3735,11600.0
2014-02-14 14:15:00,57.09,57.11,57.08,57.1,13400.0,45.3735,45.3894,45.3656,45.3815,13400.0
2014-02-14 14:20:00,57.11,57.11,57.09,57.09,5900.0,45.3894,45.3894,45.3735,45.3735,5900.0
2014-02-14 14:25:00,57.09,57.11,57.09,57.1,3600.0,45.3735,45.3894,45.3735,45.3815,3600.0
2014-02-14 14:30:00,57.1,57.1,57.09,57.09,5000.0,45.3815,45.3815,45.3735,45.3735,5000.0
2014-02-14 14:35:00,57.09,57.11,57.09,57.1,5400.0,45.3735,45.3894,45.3735,45.3815,5400.0
2014-02-14 14:40:00,57.1,57.12,57.1,57.12,11400.0,45.3815,45.3974,45.3815,45.3974,11400.0
2014-02-14 14:45:00,57.12,57.14,57.12,57.12,10000.0,45.3974,45.4133,45.3974,45.3974,10000.0
2014-02-14 14:50:00,57.13,57.14,57.12,57.13,22200.0,45.4053,45.4133,45.3974,45.4053,22200.0
2014-02-14 14:55:00,57.14,57.15,57.13,57.13,14900.0,45.4133,45.4212,45.4053,45.4053,14900.0
2014-02-14 15:00:00,57.13,57.14,57.12,57.12,20800.0,45.4053,45.4133,45.3974,45.3974,20800.0
2014-02-14 15:05:00,57.12,57.13,57.11,57.11,16500.0,45.3974,45.4053,45.3894,45.3894,16500.0
2014-02-14 15:10:00,57.11,57.11,57.1,57.1,26400.0,45.3894,45.3894,45.3815,45.3815,26400.0
2014-02-14 15:15:00,57.09,57.1,57.07,57.07,8900.0,45.3735,45.3815,45.3576,45.3576,8900.0
2014-02-14 15:20:00,57.07,57.09,57.06,57.09,10600.0,45.3576,45.3735,45.3497,45.3735,10600.0
2014-02-14 15:25:00,57.08,57.08,57.07,57.07,21100.0,45.3656,45.3656,45.3576,45.3576,21100.0
2014-02-14 15:30:00,57.08,57.09,57.07,57.08,16100.0,45.3656,45.3735,45.3576,45.3656,16100.0
2014-02-14 15:35:00,57.08,57.09,57.07,57.07,12700.0,45.3656,45.3735,45.3576,45.3576,12700.0
2014-02-14 15:40:00,57.08,57.08,57.05,57.05,14400.0,45.3656,45.3656,45.3417,45.3417,14400.0
2014-02-14 15:45:00,57.05,57.05,57.04,57.05,28000.0,45.3417,45.3417,45.3338,45.3417,28000.0
2014-02-14 15:50:00,57.05,57.06,57.03,57.03,37900.0,45.3417,45.3497,45.3258,45.3258,37900.0
2014-02-14 15:55:00,57.04,57.05,57.04,57.04,30200.0,45.3338,45.3417,45.3338,45.3338,30200.0
2014-02-18 09:30:00,57.25,57.3,57.24,57.26,38300.0,45.5007,45.5404,45.4927,45.5086,38300.0
2014-02-18 09:35:00,57.21,57.29,57.2,57.28,5500.0,45.4689,45.5325,45.461,45.5245,5500.0
2014-02-18 09:40:00,57.27,57.29,57.22,57.27,6600.0,45.5166,45.5325,45.4769,45.5166,6600.0
2014-02-18 09:45:00,57.28,57.3,57.26,57.28,14200.0,45.5245,45.5404,45.5086,45.5245,14200.0
2014-02-18 09:50:00,57.28,57.29,57.22,57.22,1300.0,45.5245,45.5325,45.4769,45.4769,1300.0
2014-02-18 09:55:00,57.22,57.22,57.16,57.21,11000.0,45.4769,45.4769,45.4292,45.4689,11000.0
2014-02-18 10:00:00,57.2,57.21,57.1,57.11,54100.0,45.461,45.4689,45.3815,45.3894,54100.0
2014-02-18 10:05:00,57.1,57.17,57.08,57.16,13400.0,45.3815,45.4371,45.3656,45.4292,13400.0
2014-02-18 10:10:00,57.17,57.17,57.12,57.14,7300.0,45.4371,45.4371,45.3974,45.4133,7300.0
2014-02-18 10:15:00,57.13,57.19,57.13,57.18,2200.0,45.4053,45.453,45.4053,45.4451,2200.0
2014-02-18 10:20:00,57.19,57.2,57.19,57.2,900.0,45.453,45.461,45.453,45.461,900.0
2014-02-18 10:25:00,57.23,57.23,57.21,57.22,16200.0,45.4848,45.4848,45.4689,45.4769,16200.0
2014-02-18 10:30:00,57.23,57.23,57.21,57.22,4300.0,45.4848,45.4848,45.4689,45.4769,4300.0
2014-02-18 10:35:00,57.24,57.24,57.2,57.21,7800.0,45.4927,45.4927,45.461,45.4689,7800.0
2014-02-18 10:40:00,57.21,57.23,57.21,57.23,4800.0,45.4689,45.4848,45.4689,45.4848,4800.0
2014-02-18 10:45:00,57.24,57.25,57.23,57.23,8900.0,45.4927,45.5007,45.4848,45.4848,8900.0
2014-02-18 10:50:00,57.22,57.23,57.2,57.21,4700.0,45.4769,45.4848,45.461,45.4689,4700.0
2014-02-18 10:55:00,57.22,57.23,57.2,57.22,4000.0,45.4769,45.4848,45.461,45.4769,4000.0
2014-02-18 11:00:00,57.22,57.22,57.2,57.22,7300.0,45.4769,45.4769,45.461,45.4769,7300.0
2014-02-18 11:05:00,57.21,57.23,57.21,57.23,1700.0,45.4689,45.4848,45.4689,45.4848,1700.0
2014-02-18 11:10:00,57.24,57.27,57.23,57.26,3200.0,45.4927,45.5166,45.4848,45.5086,3200.0
2014-02-18 11:15:00,57.28,57.31,57.28,57.31,2500.0,45.5245,45.5484,45.5245,45.5484,2500.0
2014-02-18 11:20:00,57.32,57.32,57.28,57.28,1700.0,45.5563,45.5563,45.5245,45.5245,1700.0
2014-02-18 11:25:00,57.3,57.31,57.29,57.31,3600.0,45.5404,45.5484,45.5325,45.5484,3600.0
2014-02-18 11:30:00,57.34,57.35,57.31,57.31,2200.0,45.5722,45.5802,45.5484,45.5484,2200.0
2014-02-18 11:35:00,57.3,57.32,57.29,57.32,9800.0,45.5404,45.5563,45.5325,45.5563,9800.0
2014-02-18 11:40:00,57.32,57.33,57.3,57.32,5400.0,45.5563,45.5643,45.5404,45.5563,5400.0
2014-02-18 11:45:00,57.32,57.34,57.31,57.31,2200.0,45.5563,45.5722,45.5484,45.5484,2200.0
2014-02-18 11:50:00,57.33,57.33,57.32,57.32,200.0,45.5643,45.5643,45.5563,45.5563,200.0
2014-02-18 11:55:00,57.33,57.33,57.27,57.27,2400.0,45.5643,45.5643,45.5166,45.5166,2400.0
2014-02-18 12:00:00,57.26,57.3,57.26,57.3,800.0,45.5086,45.5404,45.5086,45.5404,800.0
2014-02-18 12:05:00,57.31,57.32,57.3,57.3,29900.0,45.5484,45.5563,45.5404,45.5404,29900.0
2014-02-18 12:10:00,57.29,57.3,57.29,57.29,600.0,45.5325,45.5404,45.5325,45.5325,600.0
2014-02-18 12:15:00,57.3,57.3,57.27,57.27,3500.0,45.5404,45.5404,45.5166,45.5166,3500.0
2014-02-18 12:20:00,57.28,57.3,57.28,57.29,2200.0,45.5245,45.5404,45.5245,45.5325,2200.0
2014-02-18 12:25:00,57.3,57.33,57.3,57.32,2700.0,45.5404,45.5643,45.5404,45.5563,2700.0
2014-02-18 12:30:00,57.32,57.33,57.32,57.33,300.0,45.5563,45.5643,45.5563,45.5643,300.0
2014-02-18 12:35:00,57.33,57.33,57.32,57.33,1100.0,45.5643,45.5643,45.5563,45.5643,1100.0
2014-02-18 12:40:00,57.33,57.34,57.32,57.32,3200.0,45.5643,45.5722,45.5563,45.5563,3200.0
2014-02-18 12:45:00,57.34,57.34,57.32,57.32,1400.0,45.5722,45.5722,45.5563,45.5563,1400.0
2014-02-18 12:50:00,57.34,57.34,57.29,57.29,1300.0,45.5722,45.5722,45.5325,45.5325,1300.0
2014-02-18 12:55:00,57.29,57.29,57.29,57.29,300.0,45.5325,45.5325,45.5325,45.5325,300.0
2014-02-18 13:00:00,57.32,57.32,57.32,57.32,100.0,45.5563,45.5563,45.5563,45.5563,100.0
2014-02-18 13:05:00,57.33,57.33,57.33,57.33,300.0,45.5643,45.5643,45.5643,45.5643,300.0
2014-02-18 13:10:00,57.32,57.32,57.32,57.32,1000.0,45.5563,45.5563,45.5563,45.5563,1000.0
2014-02-18 13:15:00,57.33,57.33,57.32,57.32,500.0,45.5643,45.5643,45.5563,45.5563,500.0
2014-02-18 13:20:00,57.32,57.32,57.3,57.3,3300.0,45.5563,45.5563,45.5404,45.5404,3300.0
2014-02-18 13:25:00,57.32,57.33,57.31,57.31,3500.0,45.5563,45.5643,45.5484,45.5484,3500.0
2014-02-18 13:30:00,57.3,57.3,57.29,57.3,500.0,45.5404,45.5404,45.5325,45.5404,500.0
2014-02-18 13:35:00,57.29,57.3,57.29,57.3,600.0,45.5325,45.5404,45.5325,45.5404,600.0
2014-02-18 13:40:00,57.31,57.31,57.31,57.31,100.0,45.5484,45.5484,45.5484,45.5484,100.0
2014-02-18 13:45:00,57.3,57.3,57.26,57.26,1800.0,45.5404,45.5404,45.5086,45.5086,1800.0
2014-02-18 13:50:00,57.27,57.28,57.26,57.26,6800.0,45.5166,45.5245,45.5086,45.5086,6800.0
2014-02-18 13:55:00,57.27,57.28,57.27,57.28,21800.0,45.5166,45.5245,45.5166,45.5245,21800.0
2014-02-18 14:00:00,57.3,57.32,57.3,57.32,1900.0,45.5404,45.5563,45.5404,45.5563,1900.0
2014-02-18 14:05:00,57.32,57.33,57.3,57.3,4400.0,45.5563,45.5643,45.5404,45.5404,4400.0
2014-02-18 14:10:00,57.3,57.32,57.3,57.32,1000.0,45.5404,45.5563,45.5404,45.5563,1000.0
2014-02-18 14:15:00,57.32,57.33,57.31,57.32,2100.0,45.5563,45.5643,45.5484,45.5563,2100.0
2014-02-18 14:20:00,57.33,57.33,57.32,57.33,49400.0,45.5643,45.5643,45.5563,45.5643,49400.0
2014-02-18 14:25:00,57.32,57.33,57.32,57.32,25300.0,45.5563,45.5643,45.5563,45.5563,25300.0
2014-02-18 14:30:00,57.31,57.31,57.31,57.31,2700.0,45.5484,45.5484,45.5484,45.5484,2700.0
2014-02-18 14:35:00,57.31,57.32,57.31,57.32,1700.0,45.5484,45.5563,45.5484,45.5563,1700.0
2014-02-18 14:40:00,57.31,57.33,57.31,57.33,4400.0,45.5484,45.5643,45.5484,45.5643,4400.0
2014-02-18 14:45:00,57.33,57.33,57.33,57.33,3400.0,45.5643,45.5643,45.5643,45.5643,3400.0
2014-02-18 14:50:00,57.34,57.35,57.33,57.33,5900.0,45.5722,45.5802,45.5643,45.5643,5900.0
2014-02-18 14:55:00,57.32,57.33,57.31,57.31,3200.0,45.5563,45.5643,45.5484,45.5484,3200.0
2014-02-18 15:00:00,57.32,57.32,57.29,57.3,3700.0,45.5563,45.5563,45.5325,45.5404,3700.0
2014-02-18 15:05:00,57.3,57.3,57.3,57.3,2300.0,45.5404,45.5404,45.5404,45.5404,2300.0
2014-02-18 15:10:00,57.31,57.33,57.3,57.33,2200.0,45.5484,45.5643,45.5404,45.5643,2200.0
2014-02-18 15:15:00,57.33,57.33,57.32,57.32,600.0,45.5643,45.5643,45.5563,45.5563,600.0
2014-02-18 15:20:00,57.33,57.35,57.32,57.34,1900.0,45.5643,45.5802,45.5563,45.5722,1900.0
2014-02-18 15:25:00,57.33,57.36,57.33,57.35,4800.0,45.5643,45.5881,45.5643,45.5802,4800.0
2014-02-18 15:30:00,57.34,57.35,57.33,57.33,6100.0,45.5722,45.5802,45.5643,45.5643,6100.0
2014-02-18 15:35:00,57.33,57.34,57.32,57.33,1700.0,45.5643,45.5722,45.5563,45.5643,1700.0
2014-02-18 15:40:00,57.33,57.33,57.32,57.32,2100.0,45.5643,45.5643,45.5563,45.5563,2100.0
2014-02-18 15:45:00,57.32,57.32,57.29,57.3,3500.0,45.5563,45.5563,45.5325,45.5404,3500.0
2014-02-18 15:50:00,57.31,57.33,57.3,57.3,4400.0,45.5484,45.5643,45.5404,45.5404,4400.0
2014-02-18 15:55:00,57.3,57.3,57.26,57.26,12500.0,45.5404,45.5404,45.5086,45.5086,12500.0
2014-02-19 09:30:00,57.2,57.2,57.08,57.15,16100.0,45.461,45.461,45.3656,45.4212,16100.0
2014-02-19 09:35:00,57.14,57.22,57.12,57.22,10700.0,45.4133,45.4769,45.3974,45.4769,10700.0
2014-02-19 09:40:00,57.22,57.23,57.2,57.2,5800.0,45.4769,45.4848,45.461,45.461,5800.0
2014-02-19 09:45:00,57.21,57.23,57.19,57.21,2800.0,45.4689,45.4848,45.453,45.4689,2800.0
2014-02-19 09:50:00,57.22,57.23,57.21,57.23,1500.0,45.4769,45.4848,45.4689,45.4848,1500.0
2014-02-19 09:55:00,57.23,57.28,57.21,57.28,8000.0,45.4848,45.5245,45.4689,45.5245,8000.0
2014-02-19 10:00:00,57.3,57.3,57.23,57.25,58000.0,45.5404,45.5404,45.4848,45.5007,58000.0
2014-02-19 10:05:00,57.25,57.26,57.25,57.26,1500.0,45.5007,45.5086,45.5007,45.5086,1500.0
2014-02-19 10:10:00,57.3,57.34,57.3,57.34,5200.0,45.5404,45.5722,45.5404,45.5722,5200.0
2014-02-19 10:15:00,57.35,57.4,57.35,57.39,11600.0,45.5802,45.6199,45.5802,45.612,11600.0
2014-02-19 10:20:00,57.38,57.38,57.37,57.37,1200.0,45.604,45.604,45.5961,45.5961,1200.0
2014-02-19 10:25:00,57.38,57.4,57.38,57.39,13800.0,45.604,45.6199,45.604,45.612,13800.0
2014-02-19 10:30:00,57.39,57.4,57.38,57.38,24800.0,45.612,45.6199,45.604,45.604,24800.0
2014-02-19 10:35:00,57.39,57.4,57.36,57.37,29900.0,45.612,45.6199,45.5881,45.5961,29900.0
2014-02-19 10:40:00,57.36,57.37,57.35,57.35,1600.0,45.5881,45.5961,45.5802,45.5802,1600.0
2014-02-19 10:45:00,57.35,57.35,57.34,57.34,1100.0,45.5802,45.5802,45.5722,45.5722,1100.0
2014-02-19 10:50:00,57.33,57.36,57.31,57.35,27300.0,45.5643,45.5881,45.5484,45.5802,27300.0
2014-02-19 10:55:00,57.34,57.36,57.33,57.34,5900.0,45.5722,45.5881,45.5643,45.5722,5900.0
2014-02-19 11:00:00,57.33,57.36,57.33,57.33,4600.0,45.5643,45.5881,45.5643,45.5643,4600.0
2014-02-19 11:05:00,57.34,57.34,57.33,57.33,25800.0,45.5722,45.5722,45.5643,45.5643,25800.0
2014-02-19 11:10:00,57.33,57.34,57.31,57.31,24400.0,45.5643,45.5722,45.5484,45.5484,24400.0
2014-02-19 11:15:00,57.32,57.35,57.32,57.34,36100.0,45.5563,45.5802,45.5563,45.5722,36100.0
2014-02-19 11:20:00,57.34,57.35,57.33,57.35,22300.0,45.5722,45.5802,45.5643,45.5802,22300.0
2014-02-19 11:25:00,57.35,57.37,57.35,57.35,18300.0,45.5802,45.5961,45.5802,45.5802,18300.0
2014-02-19 11:30:00,57.35,57.36,57.35,57.35,17500.0,45.5802,45.5881,45.5802,45.5802,17500.0
2014-02-19 11:35:00,57.35,57.36,57.33,57.34,49400.0,45.5802,45.5881,45.5643,45.5722,49400.0
2014-02-19 11:40:00,57.34,57.37,57.33,57.36,18100.0,45.5722,45.5961,45.5643,45.5881,18100.0
2014-02-19 11:45:00,57.36,57.37,57.34,57.35,7400.0,45.5881,45.5961,45.5722,45.5802,7400.0
2014-02-19 11:50:00,57.35,57.36,57.34,57.35,36200.0,45.5802,45.5881,45.5722,45.5802,36200.0
2014-02-19 11:55:00,57.35,57.35,57.24,57.24,2400.0,45.5802,45.5802,45.4927,45.4927,2400.0
2014-02-19 12:00:00,57.2,57.23,57.19,57.23,39100.0,45.461,45.4848,45.453,45.4848,39100.0
2014-02-19 12:05:00,57.24,57.24,57.21,57.21,5400.0,45.4927,45.4927,45.4689,45.4689,5400.0
2014-02-19 12:10:00,57.2,57.21,57.2,57.21,600.0,45.461,45.4689,45.461,45.4689,600.0
2014-02-19 12:15:00,57.2,57.2,57.14,57.14,12100.0,45.461,45.461,45.4133,45.4133,12100.0
2014-02-19 12:20:00,57.13,57.13,57.07,57.11,8700.0,45.4053,45.4053,45.3576,45.3894,8700.0
2014-02-19 12:25:00,57.11,57.11,57.08,57.1,4200.0,45.3894,45.3894,45.3656,45.3815,4200.0
2014-02-19 12:30:00,57.13,57.14,57.12,57.13,2000.0,45.4053,45.4133,45.3974,45.4053,2000.0
2014-02-19 12:35:00,57.12,57.12,57.1,57.12,19500.0,45.3974,45.3974,45.3815,45.3974,19500.0
2014-02-19 12:40:00,57.11,57.11,57.1,57.11,5100.0,45.3894,45.3894,45.3815,45.3894,5100.0
2014-02-19 12:45:00,57.12,57.12,57.09,57.09,4500.0,45.3974,45.3974,45.3735,45.3735,4500.0
2014-02-19 12:50:00,57.09,57.11,57.09,57.11,600.0,45.3735,45.3894,45.3735,45.3894,600.0
2014-02-19 12:55:00,57.09,57.1,57.08,57.1,8000.0,45.3735,45.3815,45.3656,45.3815,8000.0
2014-02-19 13:00:00,57.11,57.11,57.11,57.11,400.0,45.3894,45.3894,45.3894,45.3894,400.0
2014-02-19 13:05:00,57.11,57.16,57.11,57.16,1700.0,45.3894,45.4292,45.3894,45.4292,1700.0
2014-02-19 13:10:00,57.16,57.19,57.15,57.19,7900.0,45.4292,45.453,45.4212,45.453,7900.0
2014-02-19 13:15:00,57.19,57.19,57.18,57.19,6000.0,45.453,45.453,45.4451,45.453,6000.0
2014-02-19 13:20:00,57.19,57.22,57.19,57.22,9700.0,45.453,45.4769,45.453,45.4769,9700.0
2014-02-19 13:25:00,57.23,57.23,57.2,57.21,3400.0,45.4848,45.4848,45.461,45.4689,3400.0
2014-02-19 13:30:00,57.21,57.23,57.21,57.22,1200.0,45.4689,45.4848,45.4689,45.4769,1200.0
2014-02-19 13:35:00,57.21,57.21,57.19,57.19,6800.0,45.4689,45.4689,45.453,45.453,6800.0
2014-02-19 13:40:00,57.18,57.2,57.17,57.17,14100.0,45.4451,45.461,45.4371,45.4371,14100.0
2014-02-19 13:45:00,57.18,57.2,57.18,57.19,142200.0,45.4451,45.461,45.4451,45.453,142200.0
2014-02-19 13:50:00,57.2,57.21,57.2,57.2,31100.0,45.461,45.4689,45.461,45.461,31100.0
2014-02-19 13:55:00,57.2,57.2,57.17,57.17,1800.0,45.461,45.461,45.4371,45.4371,1800.0
2014-02-19 14:00:00,57.17,57.23,57.13,57.16,8100.0,45.4371,45.4848,45.4053,45.4292,8100.0
2014-02-19 14:05:00,57.16,57.25,57.15,57.24,13100.0,45.4292,45.5007,45.4212,45.4927,13100.0
2014-02-19 14:10:00,57.26,57.26,57.21,57.21,16100.0,45.5086,45.5086,45.4689,45.4689,16100.0
2014-02-19 14:15:00,57.2,57.2,57.15,57.16,6300.0,45.461,45.461,45.4212,45.4292,6300.0
2014-02-19 14:20:00,57.15,57.15,57.06,57.12,8500.0,45.4212,45.4212,45.3497,45.3974,8500.0
2014-02-19 14:25:00,57.1,57.15,57.1,57.15,1400.0,45.3815,45.4212,45.3815,45.4212,1400.0
2014-02-19 14:30:00,57.15,57.15,57.11,57.13,2300.0,45.4212,45.4212,45.3894,45.4053,2300.0
2014-02-19 14:35:00,57.13,57.13,57.1,57.12,5100.0,45.4053,45.4053,45.3815,45.3974,5100.0
2014-02-19 14:40:00,57.14,57.17,57.1,57.1,1100.0,45.4133,45.4371,45.3815,45.3815,1100.0
2014-02-19 14:45:00,57.08,57.11,57.08,57.09,600.0,45.3656,45.3894,45.3656,45.3735,600.0
2014-02-19 14:50:00,57.1,57.11,57.08,57.11,1900.0,45.3815,45.3894,45.3656,45.3894,1900.0
2014-02-19 14:55:00,57.12,57.12,57.06,57.11,1900.0,45.3974,45.3974,45.3497,45.3894,1900.0
2014-02-19 15:00:00,57.11,57.13,57.1,57.1,5400.0,45.3894,45.4053,45.3815,45.3815,5400.0
2014-02-19 15:05:00,57.1,57.11,57.1,57.1,10300.0,45.3815,45.3894,45.3815,45.3815,10300.0
2014-02-19 15:10:00,57.1,57.1,57.03,57.04,22000.0,45.3815,45.3815,45.3258,45.3338,22000.0
2014-02-19 15:15:00,57.05,57.05,56.98,56.98,12100.0,45.3417,45.3417,45.2861,45.2861,12100.0
2014-02-19 15:20:00,56.97,56.97,56.95,56.97,5500.0,45.2782,45.2782,45.2623,45.2782,5500.0
2014-02-19 15:25:00,56.97,56.97,56.91,56.91,3900.0,45.2782,45.2782,45.2305,45.2305,3900.0
2014-02-19 15:30:00,56.92,56.93,56.9,56.91,19000.0,45.2384,45.2464,45.2225,45.2305,19000.0
2014-02-19 15:35:00,56.9,56.92,56.89,56.92,81900.0,45.2225,45.2384,45.2146,45.2384,81900.0
2014-02-19 15:40:00,56.92,56.94,56.91,56.92,48400.0,45.2384,45.2543,45.2305,45.2384,48400.0
2014-02-19 15:45:00,56.92,56.93,56.88,56.89,76800.0,45.2384,45.2464,45.2066,45.2146,76800.0
2014-02-19 15:50:00,56.89,56.92,56.86,56.87,54500.0,45.2146,45.2384,45.1907,45.1987,54500.0
2014-02-19 15:55:00,56.87,56.92,56.86,56.91,15500.0,45.1987,45.2384,45.1907,45.2305,15500.0
2014-02-20 09:30:00,56.78,57.0,56.78,56.92,45600.0,45.1272,45.302,45.1272,45.2384,45600.0
2014-02-20 09:35:00,56.95,56.99,56.9,56.9,21400.0,45.2623,45.2941,45.2225,45.2225,21400.0
2014-02-20 09:40:00,56.87,56.89,56.85,56.87,3500.0,45.1987,45.2146,45.1828,45.1987,3500.0
2014-02-20 09:45:00,56.88,56.89,56.85,56.85,9000.0,45.2066,45.2146,45.1828,45.1828,9000.0
2014-02-20 09:50:00,56.85,56.86,56.8,56.8,17500.0,45.1828,45.1907,45.143,45.143,17500.0
2014-02-20 09:55:00,56.8,56.8,56.78,56.8,7400.0,45.143,45.143,45.1272,45.143,7400.0
2014-02-20 10:00:00,56.79,56.85,56.74,56.85,22800.0,45.1351,45.1828,45.0954,45.1828,22800.0
2014-02-20 10:05:00,56.84,56.84,56.76,56.77,20800.0,45.1748,45.1748,45.1113,45.1192,20800.0
2014-02-20 10:10:00,56.78,56.89,56.78,56.89,15700.0,45.1272,45.2146,45.1272,45.2146,15700.0
2014-02-20 10:15:00,56.91,56.94,56.9,56.9,7100.0,45.2305,45.2543,45.2225,45.2225,7100.0
2014-02-20 10:20:00,56.91,56.91,56.9,56.91,3700.0,45.2305,45.2305,45.2225,45.2305,3700.0
2014-02-20 10:25:00,56.91,56.93,56.9,56.92,3500.0,45.2305,45.2464,45.2225,45.2384,3500.0
2014-02-20 10:30:00,56.91,57.01,56.91,57.01,9900.0,45.2305,45.31,45.2305,45.31,9900.0
2014-02-20 10:35:00,57.01,57.02,56.99,57.02,7600.0,45.31,45.3179,45.2941,45.3179,7600.0
2014-02-20 10:40:00,57.02,57.06,57.02,57.04,13000.0,45.3179,45.3497,45.3179,45.3338,13000.0
2014-02-20 10:45:00,57.04,57.04,57.01,57.01,29300.0,45.3338,45.3338,45.31,45.31,29300.0
2014-02-20 10:50:00,57.01,57.04,57.01,57.04,29200.0,45.31,45.3338,45.31,45.3338,29200.0
2014-02-20 10:55:00,57.06,57.1,57.06,57.06,10600.0,45.3497,45.3815,45.3497,45.3497,10600.0
2014-02-20 11:00:00,57.05,57.06,57.04,57.04,1700.0,45.3417,45.3497,45.3338,45.3338,1700.0
2014-02-20 11:05:00,57.07,57.09,57.07,57.08,9400.0,45.3576,45.3735,45.3576,45.3656,9400.0
2014-02-20 11:10:00,57.09,57.09,57.04,57.04,5900.0,45.3735,45.3735,45.3338,45.3338,5900.0
2014-02-20 11:15:00,57.04,57.04,57.03,57.04,1800.0,45.3338,45.3338,45.3258,45.3338,1800.0
2014-02-20 11:20:00,57.03,57.05,57.03,57.03,1000.0,45.3258,45.3417,45.3258,45.3258,1000.0
2014-02-20 11:25:00,57.01,57.01,56.97,56.99,2800.0,45.31,45.31,45.2782,45.2941,2800.0
2014-02-20 11:30:00,57.0,57.03,57.0,57.03,1300.0,45.302,45.3258,45.302,45.3258,1300.0
2014-02-20 11:35:00,57.06,57.08,57.02,57.03,6800.0,45.3497,45.3656,45.3179,45.3258,6800.0
2014-02-20 11:40:00,57.04,57.07,57.04,57.05,2700.0,45.3338,45.3576,45.3338,45.3417,2700.0
2014-02-20 11:45:00,57.06,57.08,57.05,57.07,30600.0,45.3497,45.3656,45.3417,45.3576,30600.0
2014-02-20 11:50:00,57.07,57.07,57.02,57.03,3400.0,45.3576,45.3576,45.3179,45.3258,3400.0
2014-02-20 11:55:00,57.05,57.05,57.01,57.02,9700.0,45.3417,45.3417,45.31,45.3179,9700.0
2014-02-20 12:00:00,57.04,57.04,57.03,57.03,800.0,45.3338,45.3338,45.3258,45.3258,800.0
2014-02-20 12:05:00,57.02,57.03,57.02,57.03,1100.0,45.3179,45.3258,45.3179,45.3258,1100.0
2014-02-20 12:10:00,57.04,57.05,57.04,57.05,500.0,45.3338,45.3417,45.3338,45.3417,500.0
2014-02-20 12:15:00,57.04,57.11,57.04,57.1,3500.0,45.3338,45.3894,45.3338,45.3815,3500.0
2014-02-20 12:20:00,57.1,57.13,57.1,57.12,16500.0,45.3815,45.4053,45.3815,45.3974,16500.0
2014-02-20 12:25:00,57.12,57.15,57.12,57.15,4700.0,45.3974,45.4212,45.3974,45.4212,4700.0
2014-02-20 12:30:00,57.16,57.16,57.15,57.15,1400.0,45.4292,45.4292,45.4212,45.4212,1400.0
2014-02-20 12:35:00,57.14,57.14,57.12,57.12,1100.0,45.4133,45.4133,45.3974,45.3974,1100.0
2014-02-20 12:40:00,57.13,57.17,57.13,57.16,10700.0,45.4053,45.4371,45.4053,45.4292,10700.0
2014-02-20 12:45:00,57.17,57.19,57.17,57.19,192100.0,45.4371,45.453,45.4371,45.453,192100.0
2014-02-20 12:50:00,57.18,57.22,57.18,57.18,212000.0,45.4451,45.4769,45.4451,45.4451,212000.0
2014-02-20 12:55:00,57.17,57.17,57.15,57.15,22500.0,45.4371,45.4371,45.4212,45.4212,22500.0
2014-02-20 13:00:00,57.15,57.19,57.15,57.19,3700.0,45.4212,45.453,45.4212,45.453,3700.0
2014-02-20 13:05:00,57.18,57.18,57.16,57.18,2600.0,45.4451,45.4451,45.4292,45.4451,2600.0
2014-02-20 13:10:00,57.18,57.18,57.16,57.16,200.0,45.4451,45.4451,45.4292,45.4292,200.0
2014-02-20 13:15:00,57.16,57.16,57.15,57.15,3700.0,45.4292,45.4292,45.4212,45.4212,3700.0
2014-02-20 13:20:00,57.15,57.15,57.14,57.15,2200.0,45.4212,45.4212,45.4133,45.4212,2200.0
2014-02-20 13:25:00,57.16,57.17,57.16,57.16,2800.0,45.4292,45.4371,45.4292,45.4292,2800.0
2014-02-20 13:30:00,57.17,57.19,57.17,57.18,1000.0,45.4371,45.453,45.4371,45.4451,1000.0
2014-02-20 13:35:00,57.17,57.18,57.17,57.18,2700.0,45.4371,45.4451,45.4371,45.4451,2700.0
2014-02-20 13:40:00,57.18,57.18,57.15,57.16,2100.0,45.4451,45.4451,45.4212,45.4292,2100.0
2014-02-20 13:45:00,57.16,57.18,57.16,57.18,16300.0,45.4292,45.4451,45.4292,45.4451,16300.0
2014-02-20 13:50:00,57.17,57.18,57.16,57.17,12500.0,45.4371,45.4451,45.4292,45.4371,12500.0
2014-02-20 13:55:00,57.17,57.17,57.16,57.16,9400.0,45.4371,45.4371,45.4292,45.4292,9400.0
2014-02-20 14:00:00,57.16,57.16,57.12,57.12,6200.0,45.4292,45.4292,45.3974,45.3974,6200.0
2014-02-20 14:05:00,57.11,57.13,57.11,57.13,12900.0,45.3894,45.4053,45.3894,45.4053,12900.0
2014-02-20 14:10:00,57.14,57.19,57.13,57.19,11400.0,45.4133,45.453,45.4053,45.453,11400.0
2014-02-20 14:15:00,57.19,57.22,57.18,57.21,2800.0,45.453,45.4769,45.4451,45.4689,2800.0
2014-02-20 14:20:00,57.21,57.22,57.2,57.2,2100.0,45.4689,45.4769,45.461,45.461,2100.0
2014-02-20 14:25:00,57.19,57.2,57.15,57.18,57400.0,45.453,45.461,45.4212,45.4451,57400.0
2014-02-20 14:30:00,57.18,57.18,57.15,57.16,6700.0,45.4451,45.4451,45.4212,45.4292,6700.0
2014-02-20 14:35:00,57.16,57.18,57.16,57.17,4200.0,45.4292,45.4451,45.4292,45.4371,4200.0
2014-02-20 14:40:00,57.17,57.2,57.17,57.19,3300.0,45.4371,45.461,45.4371,45.453,3300.0
2014-02-20 14:45:00,57.19,57.21,57.19,57.2,6100.0,45.453,45.4689,45.453,45.461,6100.0
2014-02-20 14:50:00,57.21,57.22,57.19,57.19,6400.0,45.4689,45.4769,45.453,45.453,6400.0
2014-02-20 14:55:00,57.2,57.22,57.19,57.22,6100.0,45.461,45.4769,45.453,45.4769,6100.0
2014-02-20 15:00:00,57.22,57.24,57.21,57.23,7500.0,45.4769,45.4927,45.4689,45.4848,7500.0
2014-02-20 15:05:00,57.22,57.23,57.21,57.23,5000.0,45.4769,45.4848,45.4689,45.4848,5000.0
2014-02-20 15:10:00,57.22,57.23,57.22,57.22,8300.0,45.4769,45.4848,45.4769,45.4769,8300.0
2014-02-20 15:15:00,57.22,57.23,57.22,57.23,3300.0,45.4769,45.4848,45.4769,45.4848,3300.0
2014-02-20 15:20:00,57.22,57.23,57.21,57.21,12500.0,45.4769,45.4848,45.4689,45.4689,12500.0
2014-02-20 15:25:00,57.2,57.23,57.19,57.21,10800.0,45.461,45.4848,45.453,45.4689,10800.0
2014-02-20 15:30:00,57.21,57.23,57.21,57.21,4500.0,45.4689,45.4848,45.4689,45.4689,4500.0
2014-02-20 15:35:00,57.2,57.22,57.19,57.19,6800.0,45.461,45.4769,45.453,45.453,6800.0
2014-02-20 15:40:00,57.19,57.22,57.18,57.22,8100.0,45.453,45.4769,45.4451,45.4769,8100.0
2014-02-20 15:45:00,57.22,57.24,57.21,57.24,8300.0,45.4769,45.4927,45.4689,45.4927,8300.0
2014-02-20 15:50:00,57.24,57.25,57.23,57.23,49100.0,45.4927,45.5007,45.4848,45.4848,49100.0
2014-02-20 15:55:00,57.23,57.23,57.19,57.2,26100.0,45.4848,45.4848,45.453,45.461,26100.0
2014-02-21 09:30:00,57.24,57.35,57.2,57.28,20200.0,45.4927,45.5802,45.461,45.5245,20200.0
2014-02-21 09:35:00,57.3,57.3,57.25,57.25,49900.0,45.5404,45.5404,45.5007,45.5007,49900.0
2014-02-21 09:40:00,57.27,57.3,57.26,57.28,216700.0,45.5166,45.5404,45.5086,45.5245,216700.0
2014-02-21 09:45:00,57.28,57.34,57.28,57.34,10000.0,45.5245,45.5722,45.5245,45.5722,10000.0
2014-02-21 09:50:00,57.39,57.41,57.39,57.41,800.0,45.612,45.6279,45.612,45.6279,800.0
2014-02-21 09:55:00,57.41,57.41,57.38,57.38,2000.0,45.6279,45.6279,45.604,45.604,2000.0
2014-02-21 10:00:00,57.42,57.45,57.4,57.43,5900.0,45.6358,45.6597,45.6199,45.6438,5900.0
2014-02-21 10:05:00,57.44,57.44,57.41,57.41,4400.0,45.6517,45.6517,45.6279,45.6279,4400.0
2014-02-21 10:10:00,57.42,57.43,57.39,57.39,2900.0,45.6358,45.6438,45.612,45.612,2900.0
2014-02-21 10:15:00,57.39,57.41,57.39,57.39,8900.0,45.612,45.6279,45.612,45.612,8900.0
2014-02-21 10:20:00,57.38,57.38,57.31,57.32,8800.0,45.604,45.604,45.5484,45.5563,8800.0
2014-02-21 10:25:00,57.34,57.35,57.3,57.33,25300.0,45.5722,45.5802,45.5404,45.5643,25300.0
2014-02-21 10:30:00,57.34,57.4,57.34,57.38,17100.0,45.5722,45.6199,45.5722,45.604,17100.0
2014-02-21 10:35:00,57.37,57.42,57.37,57.41,15200.0,45.5961,45.6358,45.5961,45.6279,15200.0
2014-02-21 10:40:00,57.42,57.45,57.41,57.44,3500.0,45.6358,45.6597,45.6279,45.6517,3500.0
2014-02-21 10:45:00,57.44,57.45,57.44,57.45,500.0,45.6517,45.6597,45.6517,45.6597,500.0
2014-02-21 10:50:00,57.45,57.46,57.43,57.43,800.0,45.6597,45.6676,45.6438,45.6438,800.0
2014-02-21 10:55:00,57.42,57.42,57.42,57.42,300.0,45.6358,45.6358,45.6358,45.6358,300.0
2014-02-21 11:00:00,57.43,57.44,57.42,57.44,1900.0,45.6438,45.6517,45.6358,45.6517,1900.0
2014-02-21 11:05:00,57.46,57.46,57.4,57.4,4500.0,45.6676,45.6676,45.6199,45.6199,4500.0
2014-02-21 11:10:00,57.42,57.42,57.35,57.35,7800.0,45.6358,45.6358,45.5802,45.5802,7800.0
2014-02-21 11:15:00,57.38,57.38,57.38,57.38,800.0,45.604,45.604,45.604,45.604,800.0
2014-02-21 11:20:00,57.38,57.39,57.36,57.39,3100.0,45.604,45.612,45.5881,45.612,3100.0
2014-02-21 11:25:00,57.39,57.41,57.37,57.4,3600.0,45.612,45.6279,45.5961,45.6199,3600.0
2014-02-21 11:30:00,57.4,57.43,57.4,57.43,1500.0,45.6199,45.6438,45.6199,45.6438,1500.0
2014-02-21 11:35:00,57.43,57.44,57.4,57.4,1600.0,45.6438,45.6517,45.6199,45.6199,1600.0
2014-02-21 11:40:00,57.4,57.41,57.4,57.4,2500.0,45.6199,45.6279,45.6199,45.6199,2500.0
2014-02-21 11:45:00,57.41,57.41,57.38,57.4,1800.0,45.6279,45.6279,45.604,45.6199,1800.0
2014-02-21 11:50:00,57.41,57.41,57.39,57.39,800.0,45.6279,45.6279,45.612,45.612,800.0
2014-02-21 11:55:00,57.38,57.38,57.38,57.38,100.0,45.604,45.604,45.604,45.604,100.0
2014-02-21 12:00:00,57.4,57.4,57.39,57.39,300.0,45.6199,45.6199,45.612,45.612,300.0
2014-02-21 12:05:00,57.39,57.39,57.39,57.39,600.0,45.612,45.612,45.612,45.612,600.0
2014-02-21 12:10:00,57.37,57.38,57.37,57.37,19800.0,45.5961,45.604,45.5961,45.5961,19800.0
2014-02-21 12:15:00,57.37,57.38,57.37,57.37,4000.0,45.5961,45.604,45.5961,45.5961,4000.0
2014-02-21 12:20:00,57.38,57.39,57.37,57.39,600.0,45.604,45.612,45.5961,45.612,600.0
2014-02-21 12:25:00,57.38,57.4,57.38,57.38,1500.0,45.604,45.6199,45.604,45.604,1500.0
2014-02-21 12:30:00,57.38,57.38,57.35,57.35,4600.0,45.604,45.604,45.5802,45.5802,4600.0
2014-02-21 12:35:00,57.35,57.35,57.33,57.35,109700.0,45.5802,45.5802,45.5643,45.5802,109700.0
2014-02-21 12:40:00,57.35,57.35,57.31,57.32,32300.0,45.5802,45.5802,45.5484,45.5563,32300.0
2014-02-21 12:45:00,57.32,57.32,57.28,57.3,7800.0,45.5563,45.5563,45.5245,45.5404,7800.0
2014-02-21 12:50:00,57.3,57.32,57.3,57.32,3200.0,45.5404,45.5563,45.5404,45.5563,3200.0
2014-02-21 12:55:00,57.33,57.33,57.33,57.33,1800.0,45.5643,45.5643,45.5643,45.5643,1800.0
2014-02-21 13:00:00,57.33,57.34,57.33,57.33,1700.0,45.5643,45.5722,45.5643,45.5643,1700.0
2014-02-21 13:05:00,57.33,57.33,57.32,57.32,900.0,45.5643,45.5643,45.5563,45.5563,900.0
2014-02-21 13:10:00,57.36,57.36,57.36,57.36,100.0,45.5881,45.5881,45.5881,45.5881,100.0
2014-02-21 13:15:00,57.37,57.39,57.37,57.39,35800.0,45.5961,45.612,45.5961,45.612,35800.0
2014-02-21 13:20:00,57.4,57.4,57.39,57.4,14000.0,45.6199,45.6199,45.612,45.6199,14000.0
2014-02-21 13:25:00,57.39,57.39,57.39,57.39,4100.0,45.612,45.612,45.612,45.612,4100.0
2014-02-21 13:30:00,57.4,57.4,57.38,57.39,8700.0,45.6199,45.6199,45.604,45.612,8700.0
2014-02-21 13:35:00,57.38,57.39,57.34,57.34,18300.0,45.604,45.612,45.5722,45.5722,18300.0
2014-02-21 13:40:00,57.34,57.36,57.34,57.36,3400.0,45.5722,45.5881,45.5722,45.5881,3400.0
2014-02-21 13:45:00,57.36,57.37,57.35,57.37,4600.0,45.5881,45.5961,45.5802,45.5961,4600.0
2014-02-21 13:50:00,57.37,57.37,57.35,57.35,14700.0,45.5961,45.5961,45.5802,45.5802,14700.0
2014-02-21 13:55:00,57.35,57.36,57.34,57.36,12500.0,45.5802,45.5881,45.5722,45.5881,12500.0
2014-02-21 14:00:00,57.36,57.37,57.36,57.37,5500.0,45.5881,45.5961,45.5881,45.5961,5500.0
2014-02-21 14:05:00,57.37,57.37,57.36,57.36,11000.0,45.5961,45.5961,45.5881,45.5881,11000.0
2014-02-21 14:10:00,57.36,57.36,57.32,57.32,14600.0,45.5881,45.5881,45.5563,45.5563,14600.0
2014-02-21 14:15:00,57.32,57.32,57.3,57.3,8200.0,45.5563,45.5563,45.5404,45.5404,8200.0
2014-02-21 14:20:00,57.29,57.3,57.27,57.28,20000.0,45.5325,45.5404,45.5166,45.5245,20000.0
2014-02-21 14:25:00,57.28,57.3,57.28,57.28,6200.0,45.5245,45.5404,45.5245,45.5245,6200.0
2014-02-21 14:30:00,57.28,57.28,57.23,57.25,43800.0,45.5245,45.5245,45.4848,45.5007,43800.0
2014-02-21 14:35:00,57.26,57.26,57.25,57.25,5800.0,45.5086,45.5086,45.5007,45.5007,5800.0
2014-02-21 14:40:00,57.25,57.28,57.24,57.28,6300.0,45.5007,45.5245,45.4927,45.5245,6300.0
2014-02-21 14:45:00,57.28,57.28,57.26,57.26,13500.0,45.5245,45.5245,45.5086,45.5086,13500.0
2014-02-21 14:50:00,57.28,57.28,57.27,57.28,2700.0,45.5245,45.5245,45.5166,45.5245,2700.0
2014-02-21 14:55:00,57.29,57.31,57.29,57.3,14700.0,45.5325,45.5484,45.5325,45.5404,14700.0
2014-02-21 15:00:00,57.3,57.3,57.29,57.3,800.0,45.5404,45.5404,45.5325,45.5404,800.0
2014-02-21 15:05:00,57.3,57.31,57.29,57.31,15200.0,45.5404,45.5484,45.5325,45.5484,15200.0
2014-02-21 15:10:00,57.32,57.33,57.3,57.31,11100.0,45.5563,45.5643,45.5404,45.5484,11100.0
2014-02-21 15:15:00,57.3,57.32,57.3,57.32,15900.0,45.5404,45.5563,45.5404,45.5563,15900.0
2014-02-21 15:20:00,57.32,57.33,57.32,57.33,9700.0,45.5563,45.5643,45.5563,45.5643,9700.0
2014-02-21 15:25:00,57.33,57.35,57.33,57.35,16000.0,45.5643,45.5802,45.5643,45.5802,16000.0
2014-02-21 15:30:00,57.35,57.36,57.33,57.33,13700.0,45.5802,45.5881,45.5643,45.5643,13700.0
2014-02-21 15:35:00,57.33,57.33,57.29,57.29,15800.0,45.5643,45.5643,45.5325,45.5325,15800.0
2014-02-21 15:40:00,57.29,57.3,57.29,57.29,12500.0,45.5325,45.5404,45.5325,45.5325,12500.0
2014-02-21 15:45:00,57.29,57.3,57.26,57.26,25400.0,45.5325,45.5404,45.5086,45.5086,25400.0
2014-02-21 15:50:00,57.27,57.28,57.26,57.27,26100.0,45.5166,45.5245,45.5086,45.5166,26100.0
2014-02-21 15:55:00,57.27,57.27,57.2,57.22,64100.0,45.5166,45.5166,45.461,45.4769,64100.0
2014-02-24 09:30:00,57.46,57.46,57.38,57.38,3400.0,45.6676,45.6676,45.604,45.604,3400.0
2014-02-24 09:35:00,57.47,57.5,57.46,57.48,1700.0,45.6755,45.6994,45.6676,45.6835,1700.0
2014-02-24 09:40:00,57.47,57.47,57.47,57.47,900.0,45.6755,45.6755,45.6755,45.6755,900.0
2014-02-24 09:45:00,57.49,57.57,57.48,57.54,5900.0,45.6914,45.755,45.6835,45.7312,5900.0
2014-02-24 09:50:00,57.56,57.63,57.56,57.61,8900.0,45.7471,45.8027,45.7471,45.7868,8900.0
2014-02-24 09:55:00,57.6,57.62,57.59,57.59,35400.0,45.7789,45.7948,45.7709,45.7709,35400.0
2014-02-24 10:00:00,57.6,57.6,57.56,57.56,3500.0,45.7789,45.7789,45.7471,45.7471,3500.0
2014-02-24 10:05:00,57.54,57.59,57.54,57.58,60200.0,45.7312,45.7709,45.7312,45.763,60200.0
2014-02-24 10:10:00,57.59,57.61,57.58,57.61,8400.0,45.7709,45.7868,45.763,45.7868,8400.0
2014-02-24 10:15:00,57.61,57.62,57.61,57.61,5100.0,45.7868,45.7948,45.7868,45.7868,5100.0
2014-02-24 10:20:00,57.61,57.62,57.59,57.62,4400.0,45.7868,45.7948,45.7709,45.7948,4400.0
2014-02-24 10:25:00,57.62,57.63,57.61,57.61,5100.0,45.7948,45.8027,45.7868,45.7868,5100.0
2014-02-24 10:30:00,57.62,57.63,57.6,57.62,66300.0,45.7948,45.8027,45.7789,45.7948,66300.0
2014-02-24 10:35:00,57.61,57.68,57.61,57.65,59400.0,45.7868,45.8424,45.7868,45.8186,59400.0
2014-02-24 10:40:00,57.65,57.68,57.65,57.68,900.0,45.8186,45.8424,45.8186,45.8424,900.0
2014-02-24 10:45:00,57.68,57.69,57.67,57.67,1700.0,45.8424,45.8504,45.8345,45.8345,1700.0
2014-02-24 10:50:00,57.68,57.68,57.67,57.67,2100.0,45.8424,45.8424,45.8345,45.8345,2100.0
2014-02-24 10:55:00,57.68,57.7,57.67,57.7,19500.0,45.8424,45.8583,45.8345,45.8583,19500.0
2014-02-24 11:00:00,57.69,57.69,57.68,57.68,5800.0,45.8504,45.8504,45.8424,45.8424,5800.0
2014-02-24 11:05:00,57.68,57.7,57.68,57.7,5100.0,45.8424,45.8583,45.8424,45.8583,5100.0
2014-02-24 11:10:00,57.7,57.74,57.7,57.74,2100.0,45.8583,45.8901,45.8583,45.8901,2100.0
2014-02-24 11:15:00,57.71,57.72,57.71,57.71,500.0,45.8663,45.8742,45.8663,45.8663,500.0
2014-02-24 11:20:00,57.73,57.74,57.72,57.73,2900.0,45.8822,45.8901,45.8742,45.8822,2900.0
2014-02-24 11:25:00,57.75,57.78,57.75,57.78,5600.0,45.8981,45.9219,45.8981,45.9219,5600.0
2014-02-24 11:30:00,57.79,57.83,57.79,57.83,3100.0,45.9299,45.9617,45.9299,45.9617,3100.0
2014-02-24 11:35:00,57.82,57.87,57.82,57.84,2200.0,45.9537,45.9935,45.9537,45.9696,2200.0
2014-02-24 11:40:00,57.85,57.86,57.85,57.86,400.0,45.9776,45.9855,45.9776,45.9855,400.0
2014-02-24 11:45:00,57.86,57.87,57.86,57.87,1600.0,45.9855,45.9935,45.9855,45.9935,1600.0
2014-02-24 11:50:00,57.87,57.9,57.86,57.89,1900.0,45.9935,46.0173,45.9855,46.0094,1900.0
2014-02-24 11:55:00,57.89,57.89,57.88,57.88,600.0,46.0094,46.0094,46.0014,46.0014,600.0
2014-02-24 12:00:00,57.9,57.92,57.89,57.9,3400.0,46.0173,46.0332,46.0094,46.0173,3400.0
2014-02-24 12:05:00,57.91,57.91,57.9,57.9,4300.0,46.0252,46.0252,46.0173,46.0173,4300.0
2014-02-24 12:10:00,57.89,57.89,57.88,57.88,600.0,46.0094,46.0094,46.0014,46.0014,600.0
2014-02-24 12:15:00,57.89,57.9,57.89,57.9,1200.0,46.0094,46.0173,46.0094,46.0173,1200.0
2014-02-24 12:20:00,57.9,57.91,57.89,57.89,4300.0,46.0173,46.0252,46.0094,46.0094,4300.0
2014-02-24 12:25:00,57.89,57.89,57.88,57.88,2100.0,46.0094,46.0094,46.0014,46.0014,2100.0
2014-02-24 12:30:00,57.88,57.89,57.88,57.88,2100.0,46.0014,46.0094,46.0014,46.0014,2100.0
2014-02-24 12:35:00,57.87,57.9,57.87,57.89,3800.0,45.9935,46.0173,45.9935,46.0094,3800.0
2014-02-24 12:40:00,57.88,57.88,57.86,57.87,4600.0,46.0014,46.0014,45.9855,45.9935,4600.0
2014-02-24 12:45:00,57.87,57.87,57.85,57.86,5200.0,45.9935,45.9935,45.9776,45.9855,5200.0
2014-02-24 12:50:00,57.87,57.87,57.85,57.85,20200.0,45.9935,45.9935,45.9776,45.9776,20200.0
2014-02-24 12:55:00,57.85,57.86,57.85,57.85,7100.0,45.9776,45.9855,45.9776,45.9776,7100.0
2014-02-24 13:00:00,57.85,57.86,57.85,57.85,1800.0,45.9776,45.9855,45.9776,45.9776,1800.0
2014-02-24 13:05:00,57.86,57.86,57.85,57.85,9100.0,45.9855,45.9855,45.9776,45.9776,9100.0
2014-02-24 13:10:00,57.86,57.86,57.84,57.84,9600.0,45.9855,45.9855,45.9696,45.9696,9600.0
2014-02-24 13:15:00,57.85,57.86,57.85,57.85,8400.0,45.9776,45.9855,45.9776,45.9776,8400.0
2014-02-24 13:20:00,57.85,57.88,57.85,57.87,7900.0,45.9776,46.0014,45.9776,45.9935,7900.0
2014-02-24 13:25:00,57.88,57.88,57.87,57.88,4400.0,46.0014,46.0014,45.9935,46.0014,4400.0
2014-02-24 13:30:00,57.86,57.89,57.85,57.89,8400.0,45.9855,46.0094,45.9776,46.0094,8400.0
2014-02-24 13:35:00,57.88,57.89,57.85,57.86,4600.0,46.0014,46.0094,45.9776,45.9855,4600.0
2014-02-24 13:40:00,57.84,57.85,57.82,57.84,474900.0,45.9696,45.9776,45.9537,45.9696,474900.0
2014-02-24 13:45:00,57.84,57.85,57.82,57.84,22200.0,45.9696,45.9776,45.9537,45.9696,22200.0
2014-02-24 13:50:00,57.84,57.84,57.83,57.84,14100.0,45.9696,45.9696,45.9617,45.9696,14100.0
2014-02-24 13:55:00,57.84,57.84,57.83,57.84,32600.0,45.9696,45.9696,45.9617,45.9696,32600.0
2014-02-24 14:00:00,57.83,57.89,57.83,57.88,28700.0,45.9617,46.0094,45.9617,46.0014,28700.0
2014-02-24 14:05:00,57.88,57.88,57.86,57.87,30100.0,46.0014,46.0014,45.9855,45.9935,30100.0
2014-02-24 14:10:00,57.86,57.87,57.84,57.86,31200.0,45.9855,45.9935,45.9696,45.9855,31200.0
2014-02-24 14:15:00,57.86,57.87,57.86,57.87,4100.0,45.9855,45.9935,45.9855,45.9935,4100.0
2014-02-24 14:20:00,57.87,57.87,57.85,57.85,12800.0,45.9935,45.9935,45.9776,45.9776,12800.0
2014-02-24 14:25:00,57.86,57.86,57.86,57.86,5700.0,45.9855,45.9855,45.9855,45.9855,5700.0
2014-02-24 14:30:00,57.86,57.86,57.84,57.85,12900.0,45.9855,45.9855,45.9696,45.9776,12900.0
2014-02-24 14:35:00,57.85,57.85,57.83,57.85,7500.0,45.9776,45.9776,45.9617,45.9776,7500.0
2014-02-24 14:40:00,57.86,57.86,57.85,57.86,6900.0,45.9855,45.9855,45.9776,45.9855,6900.0
2014-02-24 14:45:00,57.86,57.87,57.85,57.86,12400.0,45.9855,45.9935,45.9776,45.9855,12400.0
2014-02-24 14:50:00,57.86,57.88,57.86,57.88,5300.0,45.9855,46.0014,45.9855,46.0014,5300.0
2014-02-24 14:55:00,57.87,57.87,57.83,57.83,6800.0,45.9935,45.9935,45.9617,45.9617,6800.0
2014-02-24 15:00:00,57.82,57.82,57.79,57.8,8400.0,45.9537,45.9537,45.9299,45.9378,8400.0
2014-02-24 15:05:00,57.8,57.8,57.79,57.79,6100.0,45.9378,45.9378,45.9299,45.9299,6100.0
2014-02-24 15:10:00,57.79,57.8,57.76,57.76,15100.0,45.9299,45.9378,45.906,45.906,15100.0
2014-02-24 15:15:00,57.75,57.78,57.75,57.78,14700.0,45.8981,45.9219,45.8981,45.9219,14700.0
2014-02-24 15:20:00,57.78,57.78,57.77,57.77,6500.0,45.9219,45.9219,45.914,45.914,6500.0
2014-02-24 15:25:00,57.78,57.79,57.7,57.7,20400.0,45.9219,45.9299,45.8583,45.8583,20400.0
2014-02-24 15:30:00,57.71,57.73,57.69,57.73,19200.0,45.8663,45.8822,45.8504,45.8822,19200.0
2014-02-24 15:35:00,57.74,57.76,57.73,57.76,20700.0,45.8901,45.906,45.8822,45.906,20700.0
2014-02-24 15:40:00,57.74,57.74,57.7,57.72,30300.0,45.8901,45.8901,45.8583,45.8742,30300.0
2014-02-24 15:45:00,57.72,57.74,57.71,57.73,43400.0,45.8742,45.8901,45.8663,45.8822,43400.0
2014-02-24 15:50:00,57.73,57.74,57.69,57.7,72400.0,45.8822,45.8901,45.8504,45.8583,72400.0
2014-02-24 15:55:00,57.7,57.7,57.65,57.65,72800.0,45.8583,45.8583,45.8186,45.8186,72800.0
2014-02-25 09:30:00,57.6,57.69,57.6,57.64,12100.0,45.7789,45.8504,45.7789,45.8107,12100.0
2014-02-25 09:35:00,57.63,57.64,57.53,57.57,23100.0,45.8027,45.8107,45.7232,45.755,23100.0
2014-02-25 09:40:00,57.55,57.57,57.51,57.53,14000.0,45.7391,45.755,45.7073,45.7232,14000.0
2014-02-25 09:45:00,57.53,57.56,57.5,57.52,16000.0,45.7232,45.7471,45.6994,45.7153,16000.0
2014-02-25 09:50:00,57.51,57.51,57.44,57.44,34000.0,45.7073,45.7073,45.6517,45.6517,34000.0
2014-02-25 09:55:00,57.45,57.47,57.42,57.47,43100.0,45.6597,45.6755,45.6358,45.6755,43100.0
2014-02-25 10:00:00,57.47,57.47,57.38,57.38,42400.0,45.6755,45.6755,45.604,45.604,42400.0
2014-02-25 10:05:00,57.39,57.46,57.38,57.46,50200.0,45.612,45.6676,45.604,45.6676,50200.0
2014-02-25 10:10:00,57.46,57.48,57.43,57.43,24300.0,45.6676,45.6835,45.6438,45.6438,24300.0
2014-02-25 10:15:00,57.43,57.52,57.42,57.52,36400.0,45.6438,45.7153,45.6358,45.7153,36400.0
2014-02-25 10:20:00,57.51,57.55,57.49,57.53,9000.0,45.7073,45.7391,45.6914,45.7232,9000.0
2014-02-25 10:25:00,57.54,57.54,57.42,57.45,11900.0,45.7312,45.7312,45.6358,45.6597,11900.0
2014-02-25 10:30:00,57.44,57.48,57.42,57.45,16000.0,45.6517,45.6835,45.6358,45.6597,16000.0
2014-02-25 10:35:00,57.48,57.53,57.46,57.53,14300.0,45.6835,45.7232,45.6676,45.7232,14300.0
2014-02-25 10:40:00,57.53,57.54,57.5,57.53,7000.0,45.7232,45.7312,45.6994,45.7232,7000.0
2014-02-25 10:45:00,57.53,57.55,57.51,57.51,8700.0,45.7232,45.7391,45.7073,45.7073,8700.0
2014-02-25 10:50:00,57.53,57.57,57.51,57.55,5200.0,45.7232,45.755,45.7073,45.7391,5200.0
2014-02-25 10:55:00,57.56,57.58,57.55,57.57,5400.0,45.7471,45.763,45.7391,45.755,5400.0
2014-02-25 11:00:00,57.57,57.58,57.54,57.56,5300.0,45.755,45.763,45.7312,45.7471,5300.0
2014-02-25 11:05:00,57.57,57.58,57.54,57.57,1200.0,45.755,45.763,45.7312,45.755,1200.0
2014-02-25 11:10:00,57.57,57.66,57.57,57.66,8900.0,45.755,45.8266,45.755,45.8266,8900.0
2014-02-25 11:15:00,57.66,57.69,57.66,57.68,2700.0,45.8266,45.8504,45.8266,45.8424,2700.0
2014-02-25 11:20:00,57.68,57.71,57.68,57.71,1300.0,45.8424,45.8663,45.8424,45.8663,1300.0
2014-02-25 11:25:00,57.69,57.75,57.68,57.75,5900.0,45.8504,45.8981,45.8424,45.8981,5900.0
2014-02-25 11:30:00,57.76,57.76,57.71,57.72,6500.0,45.906,45.906,45.8663,45.8742,6500.0
2014-02-25 11:35:00,57.72,57.73,57.67,57.67,5000.0,45.8742,45.8822,45.8345,45.8345,5000.0
2014-02-25 11:40:00,57.67,57.68,57.65,57.67,3800.0,45.8345,45.8424,45.8186,45.8345,3800.0
2014-02-25 11:45:00,57.66,57.67,57.64,57.67,4800.0,45.8266,45.8345,45.8107,45.8345,4800.0
2014-02-25 11:50:00,57.66,57.66,57.6,57.61,9400.0,45.8266,45.8266,45.7789,45.7868,9400.0
2014-02-25 11:55:00,57.61,57.62,57.56,57.56,3900.0,45.7868,45.7948,45.7471,45.7471,3900.0
2014-02-25 12:00:00,57.57,57.59,57.55,57.56,6900.0,45.755,45.7709,45.7391,45.7471,6900.0
2014-02-25 12:05:00,57.55,57.57,57.54,57.57,4100.0,45.7391,45.755,45.7312,45.755,4100.0
2014-02-25 12:10:00,57.57,57.59,57.55,57.55,1600.0,45.755,45.7709,45.7391,45.7391,1600.0
2014-02-25 12:15:00,57.57,57.6,57.57,57.58,2300.0,45.755,45.7789,45.755,45.763,2300.0
2014-02-25 12:20:00,57.55,57.57,57.54,57.56,1500.0,45.7391,45.755,45.7312,45.7471,1500.0
2014-02-25 12:25:00,57.57,57.59,57.57,57.59,300.0,45.755,45.7709,45.755,45.7709,300.0
2014-02-25 12:30:00,57.58,57.61,57.58,57.61,2700.0,45.763,45.7868,45.763,45.7868,2700.0
2014-02-25 12:35:00,57.6,57.61,57.6,57.61,800.0,45.7789,45.7868,45.7789,45.7868,800.0
2014-02-25 12:40:00,57.61,57.61,57.56,57.56,4900.0,45.7868,45.7868,45.7471,45.7471,4900.0
2014-02-25 12:45:00,57.57,57.61,57.57,57.61,3600.0,45.755,45.7868,45.755,45.7868,3600.0
2014-02-25 12:50:00,57.61,57.61,57.6,57.6,1900.0,45.7868,45.7868,45.7789,45.7789,1900.0
2014-02-25 12:55:00,57.61,57.61,57.57,57.58,26000.0,45.7868,45.7868,45.755,45.763,26000.0
2014-02-25 13:00:00,57.59,57.6,57.58,57.59,4300.0,45.7709,45.7789,45.763,45.7709,4300.0
2014-02-25 13:05:00,57.6,57.65,57.6,57.65,5400.0,45.7789,45.8186,45.7789,45.8186,5400.0
2014-02-25 13:10:00,57.64,57.65,57.62,57.62,2400.0,45.8107,45.8186,45.7948,45.7948,2400.0
2014-02-25 13:15:00,57.61,57.64,57.61,57.62,7200.0,45.7868,45.8107,45.7868,45.7948,7200.0
2014-02-25 13:20:00,57.62,57.63,57.6,57.62,1500.0,45.7948,45.8027,45.7789,45.7948,1500.0
2014-02-25 13:25:00,57.62,57.64,57.61,57.64,4600.0,45.7948,45.8107,45.7868,45.8107,4600.0
2014-02-25 13:30:00,57.63,57.65,57.62,57.65,1300.0,45.8027,45.8186,45.7948,45.8186,1300.0
2014-02-25 13:35:00,57.65,57.66,57.61,57.61,2600.0,45.8186,45.8266,45.7868,45.7868,2600.0
2014-02-25 13:40:00,57.61,57.61,57.58,57.59,3800.0,45.7868,45.7868,45.763,45.7709,3800.0
2014-02-25 13:45:00,57.59,57.61,57.56,57.57,6100.0,45.7709,45.7868,45.7471,45.755,6100.0
2014-02-25 13:50:00,57.56,57.58,57.56,57.58,10400.0,45.7471,45.763,45.7471,45.763,10400.0
2014-02-25 13:55:00,57.58,57.59,57.57,57.58,3000.0,45.763,45.7709,45.755,45.763,3000.0
2014-02-25 14:00:00,57.58,57.6,57.51,57.51,12000.0,45.763,45.7789,45.7073,45.7073,12000.0
2014-02-25 14:05:00,57.52,57.54,57.48,57.54,31900.0,45.7153,45.7312,45.6835,45.7312,31900.0
2014-02-25 14:10:00,57.53,57.54,57.49,57.53,8900.0,45.7232,45.7312,45.6914,45.7232,8900.0
2014-02-25 14:15:00,57.53,57.54,57.51,57.53,27000.0,45.7232,45.7312,45.7073,45.7232,27000.0
2014-02-25 14:20:00,57.53,57.53,57.49,57.49,43800.0,45.7232,45.7232,45.6914,45.6914,43800.0
2014-02-25 14:25:00,57.49,57.55,57.49,57.55,19200.0,45.6914,45.7391,45.6914,45.7391,19200.0
2014-02-25 14:30:00,57.54,57.55,57.51,57.53,13200.0,45.7312,45.7391,45.7073,45.7232,13200.0
2014-02-25 14:35:00,57.55,57.55,57.51,57.52,14600.0,45.7391,45.7391,45.7073,45.7153,14600.0
2014-02-25 14:40:00,57.51,57.55,57.51,57.53,13200.0,45.7073,45.7391,45.7073,45.7232,13200.0
2014-02-25 14:45:00,57.52,57.55,57.51,57.52,9700.0,45.7153,45.7391,45.7073,45.7153,9700.0
2014-02-25 14:50:00,57.53,57.53,57.5,57.5,11300.0,45.7232,45.7232,45.6994,45.6994,11300.0
2014-02-25 14:55:00,57.51,57.54,57.51,57.53,19900.0,45.7073,45.7312,45.7073,45.7232,19900.0
2014-02-25 15:00:00,57.53,57.53,57.51,57.53,9300.0,45.7232,45.7232,45.7073,45.7232,9300.0
2014-02-25 15:05:00,57.52,57.53,57.5,57.52,5500.0,45.7153,45.7232,45.6994,45.7153,5500.0
2014-02-25 15:10:00,57.51,57.52,57.45,57.45,22300.0,45.7073,45.7153,45.6597,45.6597,22300.0
2014-02-25 15:15:00,57.45,57.47,57.43,57.45,29600.0,45.6597,45.6755,45.6438,45.6597,29600.0
2014-02-25 15:20:00,57.44,57.46,57.43,57.45,27200.0,45.6517,45.6676,45.6438,45.6597,27200.0
2014-02-25 15:25:00,57.45,57.46,57.41,57.42,13300.0,45.6597,45.6676,45.6279,45.6358,13300.0
2014-02-25 15:30:00,57.42,57.46,57.42,57.44,18000.0,45.6358,45.6676,45.6358,45.6517,18000.0
2014-02-25 15:35:00,57.45,57.48,57.44,57.48,10900.0,45.6597,45.6835,45.6517,45.6835,10900.0
2014-02-25 15:40:00,57.48,57.49,57.45,57.45,25100.0,45.6835,45.6914,45.6597,45.6597,25100.0
2014-02-25 15:45:00,57.45,57.45,57.41,57.45,29300.0,45.6597,45.6597,45.6279,45.6597,29300.0
2014-02-25 15:50:00,57.44,57.46,57.42,57.42,70300.0,45.6517,45.6676,45.6358,45.6358,70300.0
2014-02-25 15:55:00,57.42,57.47,57.42,57.47,98900.0,45.6358,45.6755,45.6358,45.6755,98900.0
2014-02-26 09:30:00,57.56,57.58,57.5,57.5,21500.0,45.7471,45.763,45.6994,45.6994,21500.0
2014-02-26 09:35:00,57.49,57.52,57.46,57.51,31100.0,45.6914,45.7153,45.6676,45.7073,31100.0
2014-02-26 09:40:00,57.51,57.53,57.46,57.46,10800.0,45.7073,45.7232,45.6676,45.6676,10800.0
2014-02-26 09:45:00,57.45,57.46,57.43,57.43,14100.0,45.6597,45.6676,45.6438,45.6438,14100.0
2014-02-26 09:50:00,57.42,57.42,57.33,57.35,14300.0,45.6358,45.6358,45.5643,45.5802,14300.0
2014-02-26 09:55:00,57.34,57.35,57.33,57.35,4200.0,45.5722,45.5802,45.5643,45.5802,4200.0
2014-02-26 10:00:00,57.36,57.45,57.36,57.43,15500.0,45.5881,45.6597,45.5881,45.6438,15500.0
2014-02-26 10:05:00,57.44,57.49,57.38,57.4,15200.0,45.6517,45.6914,45.604,45.6199,15200.0
2014-02-26 10:10:00,57.41,57.47,57.4,57.44,16700.0,45.6279,45.6755,45.6199,45.6517,16700.0
2014-02-26 10:15:00,57.44,57.47,57.42,57.44,11700.0,45.6517,45.6755,45.6358,45.6517,11700.0
2014-02-26 10:20:00,57.45,57.53,57.45,57.53,19000.0,45.6597,45.7232,45.6597,45.7232,19000.0
2014-02-26 10:25:00,57.53,57.57,57.53,57.55,22000.0,45.7232,45.755,45.7232,45.7391,22000.0
2014-02-26 10:30:00,57.56,57.6,57.56,57.58,5400.0,45.7471,45.7789,45.7471,45.763,5400.0
2014-02-26 10:35:00,57.57,57.62,57.57,57.58,13900.0,45.755,45.7948,45.755,45.763,13900.0
2014-02-26 10:40:00,57.58,57.59,57.55,57.55,9900.0,45.763,45.7709,45.7391,45.7391,9900.0
2014-02-26 10:45:00,57.55,57.55,57.52,57.53,16200.0,45.7391,45.7391,45.7153,45.7232,16200.0
2014-02-26 10:50:00,57.53,57.57,57.53,57.54,6200.0,45.7232,45.755,45.7232,45.7312,6200.0
2014-02-26 10:55:00,57.54,57.54,57.48,57.5,11400.0,45.7312,45.7312,45.6835,45.6994,11400.0
2014-02-26 11:00:00,57.5,57.51,57.49,57.5,4600.0,45.6994,45.7073,45.6914,45.6994,4600.0
2014-02-26 11:05:00,57.49,57.51,57.48,57.51,13500.0,45.6914,45.7073,45.6835,45.7073,13500.0
2014-02-26 11:10:00,57.51,57.55,57.5,57.55,12400.0,45.7073,45.7391,45.6994,45.7391,12400.0
2014-02-26 11:15:00,57.55,57.59,57.55,57.59,3000.0,45.7391,45.7709,45.7391,45.7709,3000.0
2014-02-26 11:20:00,57.59,57.6,57.57,57.6,5000.0,45.7709,45.7789,45.755,45.7789,5000.0
2014-02-26 11:25:00,57.6,57.6,57.57,57.6,5000.0,45.7789,45.7789,45.755,45.7789,5000.0
2014-02-26 11:30:00,57.59,57.6,57.52,57.52,5500.0,45.7709,45.7789,45.7153,45.7153,5500.0
2014-02-26 11:35:00,57.51,57.54,57.51,57.54,13600.0,45.7073,45.7312,45.7073,45.7312,13600.0
2014-02-26 11:40:00,57.54,57.55,57.51,57.52,6400.0,45.7312,45.7391,45.7073,45.7153,6400.0
2014-02-26 11:45:00,57.52,57.52,57.45,57.45,13000.0,45.7153,45.7153,45.6597,45.6597,13000.0
2014-02-26 11:50:00,57.47,57.49,57.47,57.48,3400.0,45.6755,45.6914,45.6755,45.6835,3400.0
2014-02-26 11:55:00,57.48,57.51,57.48,57.51,5200.0,45.6835,45.7073,45.6835,45.7073,5200.0
2014-02-26 12:00:00,57.51,57.52,57.5,57.52,12100.0,45.7073,45.7153,45.6994,45.7153,12100.0
2014-02-26 12:05:00,57.51,57.52,57.51,57.52,2000.0,45.7073,45.7153,45.7073,45.7153,2000.0
2014-02-26 12:10:00,57.52,57.55,57.52,57.53,11800.0,45.7153,45.7391,45.7153,45.7232,11800.0
2014-02-26 12:15:00,57.53,57.53,57.52,57.53,4500.0,45.7232,45.7232,45.7153,45.7232,4500.0
2014-02-26 12:20:00,57.53,57.53,57.51,57.52,2900.0,45.7232,45.7232,45.7073,45.7153,2900.0
2014-02-26 12:25:00,57.51,57.54,57.5,57.53,4000.0,45.7073,45.7312,45.6994,45.7232,4000.0
2014-02-26 12:30:00,57.53,57.57,57.53,57.55,5800.0,45.7232,45.755,45.7232,45.7391,5800.0
2014-02-26 12:35:00,57.55,57.57,57.54,57.57,2400.0,45.7391,45.755,45.7312,45.755,2400.0
2014-02-26 12:40:00,57.56,57.56,57.52,57.52,14800.0,45.7471,45.7471,45.7153,45.7153,14800.0
2014-02-26 12:45:00,57.53,57.55,57.53,57.54,2200.0,45.7232,45.7391,45.7232,45.7312,2200.0
2014-02-26 12:50:00,57.54,57.54,57.51,57.53,34300.0,45.7312,45.7312,45.7073,45.7232,34300.0
2014-02-26 12:55:00,57.53,57.53,57.51,57.52,5600.0,45.7232,45.7232,45.7073,45.7153,5600.0
2014-02-26 13:00:00,57.52,57.52,57.44,57.44,6600.0,45.7153,45.7153,45.6517,45.6517,6600.0
2014-02-26 13:05:00,57.45,57.48,57.45,57.47,2200.0,45.6597,45.6835,45.6597,45.6755,2200.0
2014-02-26 13:10:00,57.47,57.49,57.47,57.49,2200.0,45.6755,45.6914,45.6755,45.6914,2200.0
2014-02-26 13:15:00,57.49,57.49,57.46,57.48,3300.0,45.6914,45.6914,45.6676,45.6835,3300.0
2014-02-26 13:20:00,57.48,57.51,57.48,57.5,8600.0,45.6835,45.7073,45.6835,45.6994,8600.0
2014-02-26 13:25:00,57.51,57.52,57.49,57.52,99700.0,45.7073,45.7153,45.6914,45.7153,99700.0
2014-02-26 13:30:00,57.52,57.53,57.51,57.51,63700.0,45.7153,45.7232,45.7073,45.7073,63700.0
2014-02-26 13:35:00,57.51,57.51,57.49,57.51,5800.0,45.7073,45.7073,45.6914,45.7073,5800.0
2014-02-26 13:40:00,57.51,57.55,57.51,57.55,7500.0,45.7073,45.7391,45.7073,45.7391,7500.0
2014-02-26 13:45:00,57.55,57.56,57.53,57.53,9700.0,45.7391,45.7471,45.7232,45.7232,9700.0
2014-02-26 13:50:00,57.54,57.54,57.52,57.53,30000.0,45.7312,45.7312,45.7153,45.7232,30000.0
2014-02-26 13:55:00,57.53,57.53,57.47,57.47,40100.0,45.7232,45.7232,45.6755,45.6755,40100.0
2014-02-26 14:00:00,57.47,57.48,57.46,57.46,14400.0,45.6755,45.6835,45.6676,45.6676,14400.0
2014-02-26 14:05:00,57.46,57.46,57.39,57.39,5200.0,45.6676,45.6676,45.612,45.612,5200.0
2014-02-26 14:10:00,57.38,57.4,57.36,57.36,41600.0,45.604,45.6199,45.5881,45.5881,41600.0
2014-02-26 14:15:00,57.36,57.37,57.33,57.35,5300.0,45.5881,45.5961,45.5643,45.5802,5300.0
2014-02-26 14:20:00,57.32,57.37,57.32,57.36,14900.0,45.5563,45.5961,45.5563,45.5881,14900.0
2014-02-26 14:25:00,57.35,57.35,57.28,57.28,4900.0,45.5802,45.5802,45.5245,45.5245,4900.0
2014-02-26 14:30:00,57.27,57.32,57.24,57.28,14500.0,45.5166,45.5563,45.4927,45.5245,14500.0
2014-02-26 14:35:00,57.3,57.3,57.28,57.3,2500.0,45.5404,45.5404,45.5245,45.5404,2500.0
2014-02-26 14:40:00,57.3,57.35,57.3,57.33,8900.0,45.5404,45.5802,45.5404,45.5643,8900.0
2014-02-26 14:45:00,57.33,57.35,57.31,57.31,17200.0,45.5643,45.5802,45.5484,45.5484,17200.0
2014-02-26 14:50:00,57.32,57.33,57.3,57.31,5500.0,45.5563,45.5643,45.5404,45.5484,5500.0
2014-02-26 14:55:00,57.32,57.35,57.32,57.34,5400.0,45.5563,45.5802,45.5563,45.5722,5400.0
2014-02-26 15:00:00,57.35,57.37,57.33,57.33,7800.0,45.5802,45.5961,45.5643,45.5643,7800.0
2014-02-26 15:05:00,57.33,57.35,57.29,57.29,86500.0,45.5643,45.5802,45.5325,45.5325,86500.0
2014-02-26 15:10:00,57.29,57.29,57.24,57.29,9500.0,45.5325,45.5325,45.4927,45.5325,9500.0
2014-02-26 15:15:00,57.29,57.35,57.29,57.3,4600.0,45.5325,45.5802,45.5325,45.5404,4600.0
2014-02-26 15:20:00,57.31,57.34,57.3,57.34,4700.0,45.5484,45.5722,45.5404,45.5722,4700.0
2014-02-26 15:25:00,57.33,57.35,57.3,57.31,5200.0,45.5643,45.5802,45.5404,45.5484,5200.0
2014-02-26 15:30:00,57.33,57.38,57.33,57.35,4700.0,45.5643,45.604,45.5643,45.5802,4700.0
2014-02-26 15:35:00,57.35,57.36,57.34,57.36,1500.0,45.5802,45.5881,45.5722,45.5881,1500.0
2014-02-26 15:40:00,57.36,57.39,57.35,57.38,3900.0,45.5881,45.612,45.5802,45.604,3900.0
2014-02-26 15:45:00,57.36,57.36,57.32,57.32,6300.0,45.5881,45.5881,45.5563,45.5563,6300.0
2014-02-26 15:50:00,57.33,57.39,57.33,57.36,9200.0,45.5643,45.612,45.5643,45.5881,9200.0
2014-02-26 15:55:00,57.37,57.4,57.35,57.37,11200.0,45.5961,45.6199,45.5802,45.5961,11200.0
2014-02-27 09:30:00,57.22,57.4,57.22,57.37,16300.0,45.4769,45.6199,45.4769,45.5961,16300.0
2014-02-27 09:35:00,57.42,57.43,57.41,57.41,8500.0,45.6358,45.6438,45.6279,45.6279,8500.0
2014-02-27 09:40:00,57.41,57.42,57.36,57.36,14300.0,45.6279,45.6358,45.5881,45.5881,14300.0
2014-02-27 09:45:00,57.35,57.41,57.35,57.38,43200.0,45.5802,45.6279,45.5802,45.604,43200.0
2014-02-27 09:50:00,57.37,57.37,57.28,57.28,1800.0,45.5961,45.5961,45.5245,45.5245,1800.0
2014-02-27 09:55:00,57.31,57.36,57.29,57.36,6500.0,45.5484,45.5881,45.5325,45.5881,6500.0
2014-02-27 10:00:00,57.38,57.4,57.38,57.38,25500.0,45.604,45.6199,45.604,45.604,25500.0
2014-02-27 10:05:00,57.37,57.37,57.32,57.32,5700.0,45.5961,45.5961,45.5563,45.5563,5700.0
2014-02-27 10:10:00,57.33,57.33,57.29,57.29,4200.0,45.5643,45.5643,45.5325,45.5325,4200.0
2014-02-27 10:15:00,57.28,57.34,57.28,57.33,7100.0,45.5245,45.5722,45.5245,45.5643,7100.0
2014-02-27 10:20:00,57.34,57.36,57.32,57.35,8000.0,45.5722,45.5881,45.5563,45.5802,8000.0
2014-02-27 10:25:00,57.37,57.38,57.35,57.35,2100.0,45.5961,45.604,45.5802,45.5802,2100.0
2014-02-27 10:30:00,57.36,57.41,57.35,57.41,10500.0,45.5881,45.6279,45.5802,45.6279,10500.0
2014-02-27 10:35:00,57.42,57.44,57.42,57.43,4000.0,45.6358,45.6517,45.6358,45.6438,4000.0
2014-02-27 10:40:00,57.42,57.42,57.37,57.37,3800.0,45.6358,45.6358,45.5961,45.5961,3800.0
2014-02-27 10:45:00,57.39,57.39,57.38,57.39,2700.0,45.612,45.612,45.604,45.612,2700.0
2014-02-27 10:50:00,57.41,57.45,57.41,57.42,12200.0,45.6279,45.6597,45.6279,45.6358,12200.0
2014-02-27 10:55:00,57.42,57.43,57.41,57.43,9500.0,45.6358,45.6438,45.6279,45.6438,9500.0
2014-02-27 11:00:00,57.46,57.47,57.44,57.47,26700.0,45.6676,45.6755,45.6517,45.6755,26700.0
2014-02-27 11:05:00,57.48,57.52,57.48,57.51,8300.0,45.6835,45.7153,45.6835,45.7073,8300.0
2014-02-27 11:10:00,57.52,57.59,57.52,57.58,8200.0,45.7153,45.7709,45.7153,45.763,8200.0
2014-02-27 11:15:00,57.59,57.6,57.59,57.6,10600.0,45.7709,45.7789,45.7709,45.7789,10600.0
2014-02-27 11:20:00,57.6,57.6,57.57,57.57,11500.0,45.7789,45.7789,45.755,45.755,11500.0
2014-02-27 11:25:00,57.58,57.61,57.58,57.61,2400.0,45.763,45.7868,45.763,45.7868,2400.0
2014-02-27 11:30:00,57.59,57.6,57.53,57.55,12600.0,45.7709,45.7789,45.7232,45.7391,12600.0
2014-02-27 11:35:00,57.54,57.55,57.52,57.52,6800.0,45.7312,45.7391,45.7153,45.7153,6800.0
2014-02-27 11:40:00,57.53,57.54,57.53,57.53,4100.0,45.7232,45.7312,45.7232,45.7232,4100.0
2014-02-27 11:45:00,57.53,57.54,57.49,57.5,25300.0,45.7232,45.7312,45.6914,45.6994,25300.0
2014-02-27 11:50:00,57.52,57.52,57.5,57.5,800.0,45.7153,45.7153,45.6994,45.6994,800.0
2014-02-27 11:55:00,57.51,57.53,57.5,57.53,25500.0,45.7073,45.7232,45.6994,45.7232,25500.0
2014-02-27 12:00:00,57.54,57.56,57.54,57.55,2900.0,45.7312,45.7471,45.7312,45.7391,2900.0
2014-02-27 12:05:00,57.55,57.55,57.49,57.5,8300.0,45.7391,45.7391,45.6914,45.6994,8300.0
2014-02-27 12:10:00,57.5,57.51,57.5,57.51,1500.0,45.6994,45.7073,45.6994,45.7073,1500.0
2014-02-27 12:15:00,57.52,57.53,57.52,57.53,400.0,45.7153,45.7232,45.7153,45.7232,400.0
2014-02-27 12:20:00,57.53,57.54,57.51,57.53,7100.0,45.7232,45.7312,45.7073,45.7232,7100.0
2014-02-27 12:25:00,57.52,57.54,57.52,57.54,600.0,45.7153,45.7312,45.7153,45.7312,600.0
2014-02-27 12:30:00,57.53,57.53,57.5,57.5,200.0,45.7232,45.7232,45.6994,45.6994,200.0
2014-02-27 12:35:00,57.48,57.51,57.48,57.51,1800.0,45.6835,45.7073,45.6835,45.7073,1800.0
2014-02-27 12:40:00,57.51,57.54,57.51,57.53,3200.0,45.7073,45.7312,45.7073,45.7232,3200.0
2014-02-27 12:45:00,57.53,57.53,57.53,57.53,0.0,45.7232,45.7232,45.7232,45.7232,0.0
2014-02-27 12:50:00,57.52,57.52,57.52,57.52,400.0,45.7153,45.7153,45.7153,45.7153,400.0
2014-02-27 12:55:00,57.52,57.53,57.52,57.53,200.0,45.7153,45.7232,45.7153,45.7232,200.0
2014-02-27 13:00:00,57.53,57.56,57.53,57.56,1800.0,45.7232,45.7471,45.7232,45.7471,1800.0
2014-02-27 13:05:00,57.56,57.56,57.55,57.55,1000.0,45.7471,45.7471,45.7391,45.7391,1000.0
2014-02-27 13:10:00,57.57,57.57,57.55,57.57,3700.0,45.755,45.755,45.7391,45.755,3700.0
2014-02-27 13:15:00,57.57,57.59,57.57,57.57,6600.0,45.755,45.7709,45.755,45.755,6600.0
2014-02-27 13:20:00,57.58,57.61,57.58,57.61,5900.0,45.763,45.7868,45.763,45.7868,5900.0
2014-02-27 13:25:00,57.61,57.64,57.6,57.64,11600.0,45.7868,45.8107,45.7789,45.8107,11600.0
2014-02-27 13:30:00,57.64,57.65,57.63,57.65,11300.0,45.8107,45.8186,45.8027,45.8186,11300.0
2014-02-27 13:35:00,57.66,57.72,57.66,57.71,13600.0,45.8266,45.8742,45.8266,45.8663,13600.0
2014-02-27 13:40:00,57.7,57.71,57.69,57.69,8800.0,45.8583,45.8663,45.8504,45.8504,8800.0
2014-02-27 13:45:00,57.69,57.71,57.69,57.7,11100.0,45.8504,45.8663,45.8504,45.8583,11100.0
2014-02-27 13:50:00,57.7,57.7,57.68,57.68,7500.0,45.8583,45.8583,45.8424,45.8424,7500.0
2014-02-27 13:55:00,57.67,57.7,57.67,57.69,7900.0,45.8345,45.8583,45.8345,45.8504,7900.0
2014-02-27 14:00:00,57.69,57.71,57.69,57.69,10200.0,45.8504,45.8663,45.8504,45.8504,10200.0
2014-02-27 14:05:00,57.69,57.7,57.69,57.7,11100.0,45.8504,45.8583,45.8504,45.8583,11100.0
2014-02-27 14:10:00,57.7,57.7,57.69,57.69,10700.0,45.8583,45.8583,45.8504,45.8504,10700.0
2014-02-27 14:15:00,57.68,57.7,57.68,57.69,10000.0,45.8424,45.8583,45.8424,45.8504,10000.0
2014-02-27 14:20:00,57.69,57.7,57.62,57.62,23100.0,45.8504,45.8583,45.7948,45.7948,23100.0
2014-02-27 14:25:00,57.63,57.64,57.59,57.59,13900.0,45.8027,45.8107,45.7709,45.7709,13900.0
2014-02-27 14:30:00,57.59,57.65,57.59,57.64,10100.0,45.7709,45.8186,45.7709,45.8107,10100.0
2014-02-27 14:35:00,57.63,57.64,57.61,57.61,8000.0,45.8027,45.8107,45.7868,45.7868,8000.0
2014-02-27 14:40:00,57.61,57.63,57.58,57.58,13200.0,45.7868,45.8027,45.763,45.763,13200.0
2014-02-27 14:45:00,57.59,57.6,57.58,57.6,41200.0,45.7709,45.7789,45.763,45.7789,41200.0
2014-02-27 14:50:00,57.6,57.62,57.6,57.62,2100.0,45.7789,45.7948,45.7789,45.7948,2100.0
2014-02-27 14:55:00,57.63,57.65,57.63,57.63,6400.0,45.8027,45.8186,45.8027,45.8027,6400.0
2014-02-27 15:00:00,57.63,57.63,57.59,57.62,11700.0,45.8027,45.8027,45.7709,45.7948,11700.0
2014-02-27 15:05:00,57.65,57.68,57.65,57.67,5300.0,45.8186,45.8424,45.8186,45.8345,5300.0
2014-02-27 15:10:00,57.68,57.68,57.65,57.66,8000.0,45.8424,45.8424,45.8186,45.8266,8000.0
2014-02-27 15:15:00,57.66,57.69,57.66,57.67,10500.0,45.8266,45.8504,45.8266,45.8345,10500.0
2014-02-27 15:20:00,57.68,57.68,57.64,57.64,15600.0,45.8424,45.8424,45.8107,45.8107,15600.0
2014-02-27 15:25:00,57.65,57.69,57.65,57.67,9200.0,45.8186,45.8504,45.8186,45.8345,9200.0
2014-02-27 15:30:00,57.68,57.68,57.67,57.68,14900.0,45.8424,45.8424,45.8345,45.8424,14900.0
2014-02-27 15:35:00,57.68,57.69,57.67,57.67,11900.0,45.8424,45.8504,45.8345,45.8345,11900.0
2014-02-27 15:40:00,57.66,57.67,57.66,57.67,4000.0,45.8266,45.8345,45.8266,45.8345,4000.0
2014-02-27 15:45:00,57.66,57.67,57.59,57.59,6000.0,45.8266,45.8345,45.7709,45.7709,6000.0
2014-02-27 15:50:00,57.58,57.61,57.58,57.6,5900.0,45.763,45.7868,45.763,45.7789,5900.0
2014-02-27 15:55:00,57.61,57.69,57.61,57.69,23900.0,45.7868,45.8504,45.7868,45.8504,23900.0
2014-02-28 09:30:00,57.69,57.8,57.69,57.77,21800.0,45.8504,45.9378,45.8504,45.914,21800.0
2014-02-28 09:35:00,57.78,57.82,57.76,57.82,5600.0,45.9219,45.9537,45.906,45.9537,5600.0
2014-02-28 09:40:00,57.84,57.91,57.84,57.88,12600.0,45.9696,46.0252,45.9696,46.0014,12600.0
2014-02-28 09:45:00,57.88,57.89,57.85,57.88,25300.0,46.0014,46.0094,45.9776,46.0014,25300.0
2014-02-28 09:50:00,57.88,57.9,57.86,57.89,29200.0,46.0014,46.0173,45.9855,46.0094,29200.0
2014-02-28 09:55:00,57.9,57.94,57.9,57.94,37100.0,46.0173,46.0491,46.0173,46.0491,37100.0
2014-02-28 10:00:00,57.93,58.0,57.93,58.0,86900.0,46.0411,46.0968,46.0411,46.0968,86900.0
2014-02-28 10:05:00,58.0,58.0,57.97,57.97,33200.0,46.0968,46.0968,46.0729,46.0729,33200.0
2014-02-28 10:10:00,57.97,58.0,57.96,58.0,36500.0,46.0729,46.0968,46.065,46.0968,36500.0
2014-02-28 10:15:00,58.0,58.03,57.99,58.0,36100.0,46.0968,46.1206,46.0888,46.0968,36100.0
2014-02-28 10:20:00,58.0,58.02,57.99,58.02,41800.0,46.0968,46.1127,46.0888,46.1127,41800.0
2014-02-28 10:25:00,58.02,58.04,58.01,58.02,28200.0,46.1127,46.1286,46.1047,46.1127,28200.0
2014-02-28 10:30:00,58.03,58.05,58.02,58.05,21700.0,46.1206,46.1365,46.1127,46.1365,21700.0
2014-02-28 10:35:00,58.04,58.05,57.98,57.98,32500.0,46.1286,46.1365,46.0809,46.0809,32500.0
2014-02-28 10:40:00,57.98,58.0,57.97,57.98,34500.0,46.0809,46.0968,46.0729,46.0809,34500.0
2014-02-28 10:45:00,57.98,58.02,57.98,58.0,31100.0,46.0809,46.1127,46.0809,46.0968,31100.0
2014-02-28 10:50:00,58.02,58.03,57.99,58.0,24300.0,46.1127,46.1206,46.0888,46.0968,24300.0
2014-02-28 10:55:00,57.99,58.01,57.98,58.01,26400.0,46.0888,46.1047,46.0809,46.1047,26400.0
2014-02-28 11:00:00,58.0,58.0,57.95,57.95,11700.0,46.0968,46.0968,46.057,46.057,11700.0
2014-02-28 11:05:00,57.94,57.96,57.93,57.96,2800.0,46.0491,46.065,46.0411,46.065,2800.0
2014-02-28 11:10:00,57.96,57.97,57.93,57.93,7400.0,46.065,46.0729,46.0411,46.0411,7400.0
2014-02-28 11:15:00,57.94,57.97,57.93,57.94,5300.0,46.0491,46.0729,46.0411,46.0491,5300.0
2014-02-28 11:20:00,57.94,57.97,57.94,57.94,19000.0,46.0491,46.0729,46.0491,46.0491,19000.0
2014-02-28 11:25:00,57.94,57.97,57.92,57.96,10200.0,46.0491,46.0729,46.0332,46.065,10200.0
2014-02-28 11:30:00,57.96,57.99,57.96,57.99,4800.0,46.065,46.0888,46.065,46.0888,4800.0
2014-02-28 11:35:00,58.0,58.04,58.0,58.0,2700.0,46.0968,46.1286,46.0968,46.0968,2700.0
2014-02-28 11:40:00,58.01,58.02,58.0,58.02,3100.0,46.1047,46.1127,46.0968,46.1127,3100.0
2014-02-28 11:45:00,58.02,58.03,58.02,58.02,4900.0,46.1127,46.1206,46.1127,46.1127,4900.0
2014-02-28 11:50:00,58.02,58.07,58.02,58.06,11400.0,46.1127,46.1524,46.1127,46.1445,11400.0
2014-02-28 11:55:00,58.07,58.08,58.05,58.06,78300.0,46.1524,46.1604,46.1365,46.1445,78300.0
2014-02-28 12:00:00,58.05,58.06,58.05,58.05,128300.0,46.1365,46.1445,46.1365,46.1365,128300.0
2014-02-28 12:05:00,58.05,58.06,58.03,58.05,16200.0,46.1365,46.1445,46.1206,46.1365,16200.0
2014-02-28 12:10:00,58.04,58.05,58.03,58.04,4300.0,46.1286,46.1365,46.1206,46.1286,4300.0
2014-02-28 12:15:00,58.04,58.06,58.04,58.06,8900.0,46.1286,46.1445,46.1286,46.1445,8900.0
2014-02-28 12:20:00,58.05,58.07,58.04,58.04,2800.0,46.1365,46.1524,46.1286,46.1286,2800.0
2014-02-28 12:25:00,58.04,58.06,58.04,58.06,8700.0,46.1286,46.1445,46.1286,46.1445,8700.0
2014-02-28 12:30:00,58.06,58.08,58.06,58.07,13700.0,46.1445,46.1604,46.1445,46.1524,13700.0
2014-02-28 12:35:00,58.07,58.07,58.06,58.06,2000.0,46.1524,46.1524,46.1445,46.1445,2000.0
2014-02-28 12:40:00,58.06,58.07,58.06,58.07,1100.0,46.1445,46.1524,46.1445,46.1524,1100.0
2014-02-28 12:45:00,58.06,58.06,58.05,58.05,1300.0,46.1445,46.1445,46.1365,46.1365,1300.0
2014-02-28 12:50:00,58.05,58.07,58.05,58.05,13300.0,46.1365,46.1524,46.1365,46.1365,13300.0
2014-02-28 12:55:00,58.04,58.05,58.03,58.05,1600.0,46.1286,46.1365,46.1206,46.1365,1600.0
2014-02-28 13:00:00,58.05,58.06,58.03,58.04,3800.0,46.1365,46.1445,46.1206,46.1286,3800.0
2014-02-28 13:05:00,58.05,58.05,58.05,58.05,1100.0,46.1365,46.1365,46.1365,46.1365,1100.0
2014-02-28 13:10:00,58.06,58.06,58.05,58.05,2100.0,46.1445,46.1445,46.1365,46.1365,2100.0
2014-02-28 13:15:00,58.05,58.07,58.05,58.06,17600.0,46.1365,46.1524,46.1365,46.1445,17600.0
2014-02-28 13:20:00,58.07,58.08,58.06,58.07,4200.0,46.1524,46.1604,46.1445,46.1524,4200.0
2014-02-28 13:25:00,58.07,58.09,58.07,58.08,4600.0,46.1524,46.1683,46.1524,46.1604,4600.0
2014-02-28 13:30:00,58.08,58.08,58.07,58.07,1800.0,46.1604,46.1604,46.1524,46.1524,1800.0
2014-02-28 13:35:00,58.08,58.08,58.07,58.08,2600.0,46.1604,46.1604,46.1524,46.1604,2600.0
2014-02-28 13:40:00,58.08,58.08,58.07,58.07,2600.0,46.1604,46.1604,46.1524,46.1524,2600.0
2014-02-28 13:45:00,58.05,58.05,58.01,58.02,6700.0,46.1365,46.1365,46.1047,46.1127,6700.0
2014-02-28 13:50:00,58.02,58.03,58.0,58.0,5800.0,46.1127,46.1206,46.0968,46.0968,5800.0
2014-02-28 13:55:00,58.02,58.03,58.02,58.02,2300.0,46.1127,46.1206,46.1127,46.1127,2300.0
2014-02-28 14:00:00,58.01,58.01,57.98,58.0,3000.0,46.1047,46.1047,46.0809,46.0968,3000.0
2014-02-28 14:05:00,57.99,58.0,57.97,57.97,9500.0,46.0888,46.0968,46.0729,46.0729,9500.0
2014-02-28 14:10:00,57.98,57.99,57.97,57.98,11200.0,46.0809,46.0888,46.0729,46.0809,11200.0
2014-02-28 14:15:00,57.98,58.0,57.98,58.0,9300.0,46.0809,46.0968,46.0809,46.0968,9300.0
2014-02-28 14:20:00,57.99,58.0,57.98,57.99,4500.0,46.0888,46.0968,46.0809,46.0888,4500.0
2014-02-28 14:25:00,57.98,57.99,57.98,57.99,5000.0,46.0809,46.0888,46.0809,46.0888,5000.0
2014-02-28 14:30:00,57.98,57.99,57.98,57.99,8600.0,46.0809,46.0888,46.0809,46.0888,8600.0
2014-02-28 14:35:00,57.98,57.98,57.92,57.92,16300.0,46.0809,46.0809,46.0332,46.0332,16300.0
2014-02-28 14:40:00,57.93,57.95,57.9,57.91,13000.0,46.0411,46.057,46.0173,46.0252,13000.0
2014-02-28 14:45:00,57.9,57.9,57.83,57.84,21900.0,46.0173,46.0173,45.9617,45.9696,21900.0
2014-02-28 14:50:00,57.84,57.85,57.82,57.83,18000.0,45.9696,45.9776,45.9537,45.9617,18000.0
2014-02-28 14:55:00,57.82,57.82,57.79,57.8,19100.0,45.9537,45.9537,45.9299,45.9378,19100.0
2014-02-28 15:00:00,57.8,57.8,57.67,57.75,27100.0,45.9378,45.9378,45.8345,45.8981,27100.0
2014-02-28 15:05:00,57.74,57.74,57.56,57.57,37800.0,45.8901,45.8901,45.7471,45.755,37800.0
2014-02-28 15:10:00,57.58,57.63,57.52,57.61,22700.0,45.763,45.8027,45.7153,45.7868,22700.0
2014-02-28 15:15:00,57.61,57.67,57.6,57.64,18800.0,45.7868,45.8345,45.7789,45.8107,18800.0
2014-02-28 15:20:00,57.63,57.69,57.62,57.68,20500.0,45.8027,45.8504,45.7948,45.8424,20500.0
2014-02-28 15:25:00,57.66,57.69,57.65,57.69,18600.0,45.8266,45.8504,45.8186,45.8504,18600.0
2014-02-28 15:30:00,57.68,57.76,57.68,57.75,24200.0,45.8424,45.906,45.8424,45.8981,24200.0
2014-02-28 15:35:00,57.75,57.75,57.73,57.73,31300.0,45.8981,45.8981,45.8822,45.8822,31300.0
2014-02-28 15:40:00,57.74,57.83,57.74,57.8,14800.0,45.8901,45.9617,45.8901,45.9378,14800.0
2014-02-28 15:45:00,57.79,57.79,57.72,57.72,16400.0,45.9299,45.9299,45.8742,45.8742,16400.0
2014-02-28 15:50:00,57.75,57.78,57.73,57.77,31100.0,45.8981,45.9219,45.8822,45.914,31100.0
2014-02-28 15:55:00,57.77,57.83,57.77,57.81,20800.0,45.914,45.9617,45.914,45.9458,20800.0
2014-03-03 09:30:00,57.16,57.16,56.99,57.11,60900.0,45.4292,45.4292,45.2941,45.3894,60900.0
2014-03-03 09:35:00,57.13,57.24,57.13,57.24,23200.0,45.4053,45.4927,45.4053,45.4927,23200.0
2014-03-03 09:40:00,57.24,57.27,57.18,57.22,16200.0,45.4927,45.5166,45.4451,45.4769,16200.0
2014-03-03 09:45:00,57.22,57.26,57.2,57.24,9900.0,45.4769,45.5086,45.461,45.4927,9900.0
2014-03-03 09:50:00,57.24,57.25,57.2,57.25,19200.0,45.4927,45.5007,45.461,45.5007,19200.0
2014-03-03 09:55:00,57.23,57.24,57.13,57.2,9800.0,45.4848,45.4927,45.4053,45.461,9800.0
2014-03-03 10:00:00,57.24,57.24,57.12,57.16,194300.0,45.4927,45.4927,45.3974,45.4292,194300.0
2014-03-03 10:05:00,57.16,57.2,57.14,57.14,153300.0,45.4292,45.461,45.4133,45.4133,153300.0
2014-03-03 10:10:00,57.13,57.14,57.04,57.05,48200.0,45.4053,45.4133,45.3338,45.3417,48200.0
2014-03-03 10:15:00,57.05,57.06,57.0,57.06,18400.0,45.3417,45.3497,45.302,45.3497,18400.0
2014-03-03 10:20:00,57.06,57.07,57.02,57.04,6500.0,45.3497,45.3576,45.3179,45.3338,6500.0
2014-03-03 10:25:00,57.03,57.14,57.02,57.12,27400.0,45.3258,45.4133,45.3179,45.3974,27400.0
2014-03-03 10:30:00,57.11,57.13,57.07,57.07,3700.0,45.3894,45.4053,45.3576,45.3576,3700.0
2014-03-03 10:35:00,57.08,57.08,57.05,57.07,13900.0,45.3656,45.3656,45.3417,45.3576,13900.0
2014-03-03 10:40:00,57.07,57.13,57.07,57.1,10700.0,45.3576,45.4053,45.3576,45.3815,10700.0
2014-03-03 10:45:00,57.1,57.1,57.06,57.07,7900.0,45.3815,45.3815,45.3497,45.3576,7900.0
2014-03-03 10:50:00,57.08,57.13,57.08,57.11,8900.0,45.3656,45.4053,45.3656,45.3894,8900.0
2014-03-03 10:55:00,57.11,57.18,57.11,57.18,7500.0,45.3894,45.4451,45.3894,45.4451,7500.0
2014-03-03 11:00:00,57.17,57.17,57.09,57.11,23200.0,45.4371,45.4371,45.3735,45.3894,23200.0
2014-03-03 11:05:00,57.1,57.1,56.98,57.01,32400.0,45.3815,45.3815,45.2861,45.31,32400.0
2014-03-03 11:10:00,57.0,57.02,56.98,57.01,4500.0,45.302,45.3179,45.2861,45.31,4500.0
2014-03-03 11:15:00,57.0,57.01,56.97,57.0,9300.0,45.302,45.31,45.2782,45.302,9300.0
2014-03-03 11:20:00,57.01,57.06,57.0,57.05,7000.0,45.31,45.3497,45.302,45.3417,7000.0
2014-03-03 11:25:00,57.05,57.07,57.0,57.01,11700.0,45.3417,45.3576,45.302,45.31,11700.0
2014-03-03 11:30:00,57.01,57.02,56.97,56.99,54400.0,45.31,45.3179,45.2782,45.2941,54400.0
2014-03-03 11:35:00,56.99,57.01,56.96,56.98,4300.0,45.2941,45.31,45.2702,45.2861,4300.0
2014-03-03 11:40:00,56.96,57.01,56.95,56.96,21800.0,45.2702,45.31,45.2623,45.2702,21800.0
2014-03-03 11:45:00,56.96,56.96,56.9,56.92,19300.0,45.2702,45.2702,45.2225,45.2384,19300.0
2014-03-03 11:50:00,56.91,56.92,56.9,56.92,6600.0,45.2305,45.2384,45.2225,45.2384,6600.0
2014-03-03 11:55:00,56.93,56.93,56.85,56.86,8500.0,45.2464,45.2464,45.1828,45.1907,8500.0
2014-03-03 12:00:00,56.84,56.86,56.8,56.81,7000.0,45.1748,45.1907,45.143,45.151,7000.0
2014-03-03 12:05:00,56.81,56.84,56.8,56.81,9400.0,45.151,45.1748,45.143,45.151,9400.0
2014-03-03 12:10:00,56.81,56.96,56.76,56.95,40000.0,45.151,45.2702,45.1113,45.2623,40000.0
2014-03-03 12:15:00,56.94,56.94,56.88,56.9,12600.0,45.2543,45.2543,45.2066,45.2225,12600.0
2014-03-03 12:20:00,56.89,56.95,56.88,56.92,15400.0,45.2146,45.2623,45.2066,45.2384,15400.0
2014-03-03 12:25:00,56.95,56.97,56.9,56.91,29000.0,45.2623,45.2782,45.2225,45.2305,29000.0
2014-03-03 12:30:00,56.92,56.93,56.89,56.91,5000.0,45.2384,45.2464,45.2146,45.2305,5000.0
2014-03-03 12:35:00,56.92,56.98,56.92,56.93,13200.0,45.2384,45.2861,45.2384,45.2464,13200.0
2014-03-03 12:40:00,56.94,56.94,56.89,56.89,3500.0,45.2543,45.2543,45.2146,45.2146,3500.0
2014-03-03 12:45:00,56.93,56.93,56.89,56.91,3100.0,45.2464,45.2464,45.2146,45.2305,3100.0
2014-03-03 12:50:00,56.91,56.92,56.89,56.9,2200.0,45.2305,45.2384,45.2146,45.2225,2200.0
2014-03-03 12:55:00,56.87,56.93,56.87,56.91,3000.0,45.1987,45.2464,45.1987,45.2305,3000.0
2014-03-03 13:00:00,56.9,56.97,56.9,56.96,4700.0,45.2225,45.2782,45.2225,45.2702,4700.0
2014-03-03 13:05:00,56.95,56.96,56.95,56.96,300.0,45.2623,45.2702,45.2623,45.2702,300.0
2014-03-03 13:10:00,56.97,56.97,56.94,56.97,3400.0,45.2782,45.2782,45.2543,45.2782,3400.0
2014-03-03 13:15:00,56.98,56.98,56.97,56.97,1800.0,45.2861,45.2861,45.2782,45.2782,1800.0
2014-03-03 13:20:00,56.99,57.0,56.97,56.98,2100.0,45.2941,45.302,45.2782,45.2861,2100.0
2014-03-03 13:25:00,57.0,57.02,56.97,56.97,4600.0,45.302,45.3179,45.2782,45.2782,4600.0
2014-03-03 13:30:00,56.96,56.96,56.93,56.94,1700.0,45.2702,45.2702,45.2464,45.2543,1700.0
2014-03-03 13:35:00,56.95,56.98,56.95,56.97,3000.0,45.2623,45.2861,45.2623,45.2782,3000.0
2014-03-03 13:40:00,56.98,56.98,56.95,56.97,6800.0,45.2861,45.2861,45.2623,45.2782,6800.0
2014-03-03 13:45:00,56.98,56.98,56.96,56.96,3800.0,45.2861,45.2861,45.2702,45.2702,3800.0
2014-03-03 13:50:00,56.98,56.98,56.96,56.97,2300.0,45.2861,45.2861,45.2702,45.2782,2300.0
2014-03-03 13:55:00,56.98,57.05,56.98,57.01,19600.0,45.2861,45.3417,45.2861,45.31,19600.0
2014-03-03 14:00:00,57.02,57.03,57.0,57.0,2800.0,45.3179,45.3258,45.302,45.302,2800.0
2014-03-03 14:05:00,57.0,57.02,57.0,57.01,3700.0,45.302,45.3179,45.302,45.31,3700.0
2014-03-03 14:10:00,57.02,57.07,57.02,57.07,2800.0,45.3179,45.3576,45.3179,45.3576,2800.0
2014-03-03 14:15:00,57.05,57.06,57.01,57.01,9200.0,45.3417,45.3497,45.31,45.31,9200.0
2014-03-03 14:20:00,57.01,57.04,57.01,57.02,11300.0,45.31,45.3338,45.31,45.3179,11300.0
2014-03-03 14:25:00,57.02,57.03,56.95,56.96,7000.0,45.3179,45.3258,45.2623,45.2702,7000.0
2014-03-03 14:30:00,56.95,57.0,56.93,57.0,1300.0,45.2623,45.302,45.2464,45.302,1300.0
2014-03-03 14:35:00,57.0,57.01,57.0,57.0,1200.0,45.302,45.31,45.302,45.302,1200.0
2014-03-03 14:40:00,57.0,57.04,56.99,57.04,13000.0,45.302,45.3338,45.2941,45.3338,13000.0
2014-03-03 14:45:00,57.04,57.1,57.04,57.09,10700.0,45.3338,45.3815,45.3338,45.3735,10700.0
2014-03-03 14:50:00,57.08,57.09,57.07,57.09,4000.0,45.3656,45.3735,45.3576,45.3735,4000.0
2014-03-03 14:55:00,57.06,57.07,57.03,57.03,4900.0,45.3497,45.3576,45.3258,45.3258,4900.0
2014-03-03 15:00:00,57.03,57.03,57.0,57.0,32500.0,45.3258,45.3258,45.302,45.302,32500.0
2014-03-03 15:05:00,56.99,57.01,56.97,57.01,18500.0,45.2941,45.31,45.2782,45.31,18500.0
2014-03-03 15:10:00,56.99,57.0,56.93,56.94,7500.0,45.2941,45.302,45.2464,45.2543,7500.0
2014-03-03 15:15:00,56.92,56.96,56.92,56.96,3800.0,45.2384,45.2702,45.2384,45.2702,3800.0
2014-03-03 15:20:00,56.96,56.97,56.91,56.94,16900.0,45.2702,45.2782,45.2305,45.2543,16900.0
2014-03-03 15:25:00,56.95,56.96,56.88,56.95,16100.0,45.2623,45.2702,45.2066,45.2623,16100.0
2014-03-03 15:30:00,56.92,56.93,56.9,56.93,4200.0,45.2384,45.2464,45.2225,45.2464,4200.0
2014-03-03 15:35:00,56.92,56.95,56.92,56.93,9600.0,45.2384,45.2623,45.2384,45.2464,9600.0
2014-03-03 15:40:00,56.93,56.98,56.92,56.97,7300.0,45.2464,45.2861,45.2384,45.2782,7300.0
2014-03-03 15:45:00,56.99,57.0,56.94,56.94,18200.0,45.2941,45.302,45.2543,45.2543,18200.0
2014-03-03 15:50:00,56.95,56.99,56.94,56.97,11500.0,45.2623,45.2941,45.2543,45.2782,11500.0
2014-03-03 15:55:00,56.98,57.02,56.97,57.01,10100.0,45.2861,45.3179,45.2782,45.31,10100.0
2014-03-04 09:30:00,57.77,57.9,57.77,57.88,21800.0,45.914,46.0173,45.914,46.0014,21800.0
2014-03-04 09:35:00,57.88,57.91,57.85,57.86,16800.0,46.0014,46.0252,45.9776,45.9855,16800.0
2014-03-04 09:40:00,57.87,57.87,57.8,57.8,16200.0,45.9935,45.9935,45.9378,45.9378,16200.0
2014-03-04 09:45:00,57.84,57.89,57.82,57.88,17100.0,45.9696,46.0094,45.9537,46.0014,17100.0
2014-03-04 09:50:00,57.88,57.94,57.88,57.9,21600.0,46.0014,46.0491,46.0014,46.0173,21600.0
2014-03-04 09:55:00,57.92,57.93,57.9,57.91,6900.0,46.0332,46.0411,46.0173,46.0252,6900.0
2014-03-04 10:00:00,57.92,57.94,57.85,57.85,9600.0,46.0332,46.0491,45.9776,45.9776,9600.0
2014-03-04 10:05:00,57.85,57.88,57.85,57.88,3400.0,45.9776,46.0014,45.9776,46.0014,3400.0
2014-03-04 10:10:00,57.88,57.91,57.88,57.91,5700.0,46.0014,46.0252,46.0014,46.0252,5700.0
2014-03-04 10:15:00,57.93,57.93,57.88,57.91,4800.0,46.0411,46.0411,46.0014,46.0252,4800.0
2014-03-04 10:20:00,57.92,57.94,57.88,57.88,3700.0,46.0332,46.0491,46.0014,46.0014,3700.0
2014-03-04 10:25:00,57.88,57.92,57.88,57.9,3300.0,46.0014,46.0332,46.0014,46.0173,3300.0
2014-03-04 10:30:00,57.91,57.92,57.89,57.91,15900.0,46.0252,46.0332,46.0094,46.0252,15900.0
2014-03-04 10:35:00,57.92,57.94,57.89,57.93,9000.0,46.0332,46.0491,46.0094,46.0411,9000.0
2014-03-04 10:40:00,57.93,57.96,57.93,57.94,6100.0,46.0411,46.065,46.0411,46.0491,6100.0
2014-03-04 10:45:00,57.94,57.95,57.91,57.91,4000.0,46.0491,46.057,46.0252,46.0252,4000.0
2014-03-04 10:50:00,57.91,57.94,57.91,57.92,3900.0,46.0252,46.0491,46.0252,46.0332,3900.0
2014-03-04 10:55:00,57.92,57.95,57.91,57.94,5500.0,46.0332,46.057,46.0252,46.0491,5500.0
2014-03-04 11:00:00,57.94,57.95,57.92,57.95,4900.0,46.0491,46.057,46.0332,46.057,4900.0
2014-03-04 11:05:00,57.95,57.96,57.91,57.91,5500.0,46.057,46.065,46.0252,46.0252,5500.0
2014-03-04 11:10:00,57.92,57.92,57.9,57.91,2400.0,46.0332,46.0332,46.0173,46.0252,2400.0
2014-03-04 11:15:00,57.91,57.94,57.91,57.92,5800.0,46.0252,46.0491,46.0252,46.0332,5800.0
2014-03-04 11:20:00,57.92,57.94,57.92,57.94,5700.0,46.0332,46.0491,46.0332,46.0491,5700.0
2014-03-04 11:25:00,57.95,57.95,57.93,57.94,1400.0,46.057,46.057,46.0411,46.0491,1400.0
2014-03-04 11:30:00,57.94,57.94,57.9,57.93,7200.0,46.0491,46.0491,46.0173,46.0411,7200.0
2014-03-04 11:35:00,57.95,57.95,57.9,57.9,3100.0,46.057,46.057,46.0173,46.0173,3100.0
2014-03-04 11:40:00,57.91,57.91,57.89,57.9,3500.0,46.0252,46.0252,46.0094,46.0173,3500.0
2014-03-04 11:45:00,57.91,57.92,57.91,57.92,1000.0,46.0252,46.0332,46.0252,46.0332,1000.0
2014-03-04 11:50:00,57.94,57.94,57.93,57.93,1100.0,46.0491,46.0491,46.0411,46.0411,1100.0
2014-03-04 11:55:00,57.93,57.93,57.91,57.91,7100.0,46.0411,46.0411,46.0252,46.0252,7100.0
2014-03-04 12:00:00,57.91,57.94,57.91,57.93,1500.0,46.0252,46.0491,46.0252,46.0411,1500.0
2014-03-04 12:05:00,57.92,57.93,57.92,57.92,700.0,46.0332,46.0411,46.0332,46.0332,700.0
2014-03-04 12:10:00,57.92,57.95,57.92,57.95,1100.0,46.0332,46.057,46.0332,46.057,1100.0
2014-03-04 12:15:00,57.96,57.98,57.95,57.98,4400.0,46.065,46.0809,46.057,46.0809,4400.0
2014-03-04 12:20:00,57.99,58.0,57.95,57.96,16800.0,46.0888,46.0968,46.057,46.065,16800.0
2014-03-04 12:25:00,57.97,57.99,57.97,57.98,2300.0,46.0729,46.0888,46.0729,46.0809,2300.0
2014-03-04 12:30:00,57.98,57.98,57.95,57.96,3100.0,46.0809,46.0809,46.057,46.065,3100.0
2014-03-04 12:35:00,57.97,57.99,57.95,57.98,7800.0,46.0729,46.0888,46.057,46.0809,7800.0
2014-03-04 12:40:00,57.98,57.98,57.94,57.95,3600.0,46.0809,46.0809,46.0491,46.057,3600.0
2014-03-04 12:45:00,57.96,57.96,57.96,57.96,300.0,46.065,46.065,46.065,46.065,300.0
2014-03-04 12:50:00,57.96,57.96,57.94,57.94,200.0,46.065,46.065,46.0491,46.0491,200.0
2014-03-04 12:55:00,57.94,57.96,57.94,57.96,5600.0,46.0491,46.065,46.0491,46.065,5600.0
2014-03-04 13:00:00,57.95,57.95,57.95,57.95,100.0,46.057,46.057,46.057,46.057,100.0
2014-03-04 13:05:00,57.97,57.97,57.93,57.93,2500.0,46.0729,46.0729,46.0411,46.0411,2500.0
2014-03-04 13:10:00,57.95,57.96,57.95,57.95,800.0,46.057,46.065,46.057,46.057,800.0
2014-03-04 13:15:00,57.96,57.97,57.95,57.97,4800.0,46.065,46.0729,46.057,46.0729,4800.0
2014-03-04 13:20:00,57.96,57.96,57.94,57.94,1900.0,46.065,46.065,46.0491,46.0491,1900.0
2014-03-04 13:25:00,57.95,57.97,57.95,57.97,300.0,46.057,46.0729,46.057,46.0729,300.0
2014-03-04 13:30:00,57.98,57.98,57.96,57.96,200.0,46.0809,46.0809,46.065,46.065,200.0
2014-03-04 13:35:00,57.96,57.97,57.96,57.97,500.0,46.065,46.0729,46.065,46.0729,500.0
2014-03-04 13:40:00,57.98,57.98,57.97,57.97,2100.0,46.0809,46.0809,46.0729,46.0729,2100.0
2014-03-04 13:45:00,57.98,57.99,57.91,57.91,6100.0,46.0809,46.0888,46.0252,46.0252,6100.0
2014-03-04 13:50:00,57.88,57.92,57.87,57.89,14500.0,46.0014,46.0332,45.9935,46.0094,14500.0
2014-03-04 13:55:00,57.91,57.91,57.89,57.89,900.0,46.0252,46.0252,46.0094,46.0094,900.0
2014-03-04 14:00:00,57.88,57.88,57.85,57.85,3700.0,46.0014,46.0014,45.9776,45.9776,3700.0
2014-03-04 14:05:00,57.88,57.9,57.84,57.9,5300.0,46.0014,46.0173,45.9696,46.0173,5300.0
2014-03-04 14:10:00,57.88,57.92,57.88,57.92,3300.0,46.0014,46.0332,46.0014,46.0332,3300.0
2014-03-04 14:15:00,57.9,57.92,57.89,57.89,2400.0,46.0173,46.0332,46.0094,46.0094,2400.0
2014-03-04 14:20:00,57.89,57.93,57.89,57.91,2200.0,46.0094,46.0411,46.0094,46.0252,2200.0
2014-03-04 14:25:00,57.9,57.91,57.89,57.91,1600.0,46.0173,46.0252,46.0094,46.0252,1600.0
2014-03-04 14:30:00,57.92,57.94,57.92,57.93,3000.0,46.0332,46.0491,46.0332,46.0411,3000.0
2014-03-04 14:35:00,57.93,57.93,57.88,57.91,7900.0,46.0411,46.0411,46.0014,46.0252,7900.0
2014-03-04 14:40:00,57.91,57.93,57.91,57.92,7100.0,46.0252,46.0411,46.0252,46.0332,7100.0
2014-03-04 14:45:00,57.93,57.94,57.92,57.92,900.0,46.0411,46.0491,46.0332,46.0332,900.0
2014-03-04 14:50:00,57.92,57.95,57.91,57.95,3000.0,46.0332,46.057,46.0252,46.057,3000.0
2014-03-04 14:55:00,57.95,57.98,57.95,57.97,4600.0,46.057,46.0809,46.057,46.0729,4600.0
2014-03-04 15:00:00,57.96,57.99,57.96,57.97,4800.0,46.065,46.0888,46.065,46.0729,4800.0
2014-03-04 15:05:00,57.97,57.98,57.97,57.98,2400.0,46.0729,46.0809,46.0729,46.0809,2400.0
2014-03-04 15:10:00,57.99,57.99,57.98,57.98,11100.0,46.0888,46.0888,46.0809,46.0809,11100.0
2014-03-04 15:15:00,57.98,58.04,57.97,58.04,13400.0,46.0809,46.1286,46.0729,46.1286,13400.0
2014-03-04 15:20:00,58.03,58.04,58.02,58.03,29100.0,46.1206,46.1286,46.1127,46.1206,29100.0
2014-03-04 15:25:00,58.03,58.03,58.0,58.02,19600.0,46.1206,46.1206,46.0968,46.1127,19600.0
2014-03-04 15:30:00,58.0,58.02,58.0,58.01,29600.0,46.0968,46.1127,46.0968,46.1047,29600.0
2014-03-04 15:35:00,58.01,58.02,57.98,57.99,37800.0,46.1047,46.1127,46.0809,46.0888,37800.0
2014-03-04 15:40:00,57.99,58.04,57.99,58.04,5600.0,46.0888,46.1286,46.0888,46.1286,5600.0
2014-03-04 15:45:00,58.04,58.04,57.98,57.99,6400.0,46.1286,46.1286,46.0809,46.0888,6400.0
2014-03-04 15:50:00,57.99,58.0,57.98,58.0,25000.0,46.0888,46.0968,46.0809,46.0968,25000.0
2014-03-04 15:55:00,58.0,58.01,57.95,57.97,30400.0,46.0968,46.1047,46.057,46.0729,30400.0
2014-03-05 09:30:00,57.96,57.96,57.88,57.88,9800.0,46.065,46.065,46.0014,46.0014,9800.0
2014-03-05 09:35:00,57.89,57.92,57.89,57.92,3900.0,46.0094,46.0332,46.0094,46.0332,3900.0
2014-03-05 09:40:00,57.91,57.97,57.89,57.97,27300.0,46.0252,46.0729,46.0094,46.0729,27300.0
2014-03-05 09:45:00,57.95,57.96,57.94,57.94,10600.0,46.057,46.065,46.0491,46.0491,10600.0
2014-03-05 09:50:00,57.94,57.97,57.94,57.97,4900.0,46.0491,46.0729,46.0491,46.0729,4900.0
2014-03-05 09:55:00,57.96,57.98,57.89,57.9,40600.0,46.065,46.0809,46.0094,46.0173,40600.0
2014-03-05 10:00:00,57.9,57.92,57.88,57.9,10900.0,46.0173,46.0332,46.0014,46.0173,10900.0
2014-03-05 10:05:00,57.93,58.01,57.93,58.0,114600.0,46.0411,46.1047,46.0411,46.0968,114600.0
2014-03-05 10:10:00,58.0,58.02,57.99,58.0,216700.0,46.0968,46.1127,46.0888,46.0968,216700.0
2014-03-05 10:15:00,58.0,58.02,57.98,57.98,8200.0,46.0968,46.1127,46.0809,46.0809,8200.0
2014-03-05 10:20:00,57.99,58.01,57.98,58.0,4900.0,46.0888,46.1047,46.0809,46.0968,4900.0
2014-03-05 10:25:00,57.99,58.04,57.98,58.01,6300.0,46.0888,46.1286,46.0809,46.1047,6300.0
2014-03-05 10:30:00,58.02,58.05,58.02,58.02,2500.0,46.1127,46.1365,46.1127,46.1127,2500.0
2014-03-05 10:35:00,58.01,58.03,58.0,58.0,7300.0,46.1047,46.1206,46.0968,46.0968,7300.0
2014-03-05 10:40:00,58.01,58.03,58.01,58.03,3400.0,46.1047,46.1206,46.1047,46.1206,3400.0
2014-03-05 10:45:00,58.01,58.01,57.94,57.94,11600.0,46.1047,46.1047,46.0491,46.0491,11600.0
2014-03-05 10:50:00,57.96,57.98,57.94,57.98,4200.0,46.065,46.0809,46.0491,46.0809,4200.0
2014-03-05 10:55:00,57.98,58.0,57.97,58.0,5300.0,46.0809,46.0968,46.0729,46.0968,5300.0
2014-03-05 11:00:00,58.02,58.06,58.02,58.05,9100.0,46.1127,46.1445,46.1127,46.1365,9100.0
2014-03-05 11:05:00,58.05,58.05,58.03,58.05,7200.0,46.1365,46.1365,46.1206,46.1365,7200.0
2014-03-05 11:10:00,58.03,58.05,58.03,58.03,7900.0,46.1206,46.1365,46.1206,46.1206,7900.0
2014-03-05 11:15:00,58.02,58.03,58.0,58.0,1200.0,46.1127,46.1206,46.0968,46.0968,1200.0
2014-03-05 11:20:00,57.99,58.0,57.99,57.99,2300.0,46.0888,46.0968,46.0888,46.0888,2300.0
2014-03-05 11:25:00,58.01,58.01,57.92,57.92,15900.0,46.1047,46.1047,46.0332,46.0332,15900.0
2014-03-05 11:30:00,57.91,57.95,57.91,57.94,5100.0,46.0252,46.057,46.0252,46.0491,5100.0
2014-03-05 11:35:00,57.94,57.97,57.93,57.97,5900.0,46.0491,46.0729,46.0411,46.0729,5900.0
2014-03-05 11:40:00,57.95,57.96,57.92,57.96,4500.0,46.057,46.065,46.0332,46.065,4500.0
2014-03-05 11:45:00,57.95,57.97,57.94,57.95,4900.0,46.057,46.0729,46.0491,46.057,4900.0
2014-03-05 11:50:00,57.96,57.98,57.96,57.97,3100.0,46.065,46.0809,46.065,46.0729,3100.0
2014-03-05 11:55:00,57.96,57.97,57.96,57.96,1400.0,46.065,46.0729,46.065,46.065,1400.0
2014-03-05 12:00:00,57.96,57.97,57.95,57.96,14400.0,46.065,46.0729,46.057,46.065,14400.0
2014-03-05 12:05:00,57.95,57.95,57.94,57.94,1900.0,46.057,46.057,46.0491,46.0491,1900.0
2014-03-05 12:10:00,57.93,57.93,57.9,57.9,2800.0,46.0411,46.0411,46.0173,46.0173,2800.0
2014-03-05 12:15:00,57.9,57.93,57.9,57.92,4800.0,46.0173,46.0411,46.0173,46.0332,4800.0
2014-03-05 12:20:00,57.92,57.93,57.92,57.92,1300.0,46.0332,46.0411,46.0332,46.0332,1300.0
2014-03-05 12:25:00,57.94,57.94,57.93,57.94,9500.0,46.0491,46.0491,46.0411,46.0491,9500.0
2014-03-05 12:30:00,57.94,57.95,57.94,57.94,2600.0,46.0491,46.057,46.0491,46.0491,2600.0
2014-03-05 12:35:00,57.94,57.97,57.94,57.97,29400.0,46.0491,46.0729,46.0491,46.0729,29400.0
2014-03-05 12:40:00,57.96,57.96,57.95,57.95,2500.0,46.065,46.065,46.057,46.057,2500.0
2014-03-05 12:45:00,57.95,57.98,57.95,57.98,8800.0,46.057,46.0809,46.057,46.0809,8800.0
2014-03-05 12:50:00,57.99,57.99,57.96,57.96,900.0,46.0888,46.0888,46.065,46.065,900.0
2014-03-05 12:55:00,57.97,57.98,57.97,57.97,19000.0,46.0729,46.0809,46.0729,46.0729,19000.0
2014-03-05 13:00:00,57.97,58.0,57.97,58.0,2900.0,46.0729,46.0968,46.0729,46.0968,2900.0
2014-03-05 13:05:00,57.99,58.0,57.98,57.98,14200.0,46.0888,46.0968,46.0809,46.0809,14200.0
2014-03-05 13:10:00,57.99,58.01,57.99,58.01,18400.0,46.0888,46.1047,46.0888,46.1047,18400.0
2014-03-05 13:15:00,58.0,58.03,58.0,58.01,3900.0,46.0968,46.1206,46.0968,46.1047,3900.0
2014-03-05 13:20:00,58.0,58.02,58.0,58.02,4200.0,46.0968,46.1127,46.0968,46.1127,4200.0
2014-03-05 13:25:00,58.02,58.03,57.99,57.99,2100.0,46.1127,46.1206,46.0888,46.0888,2100.0
2014-03-05 13:30:00,57.99,58.0,57.98,57.99,5200.0,46.0888,46.0968,46.0809,46.0888,5200.0
2014-03-05 13:35:00,58.0,58.0,57.97,57.97,2500.0,46.0968,46.0968,46.0729,46.0729,2500.0
2014-03-05 13:40:00,57.98,57.98,57.97,57.98,2200.0,46.0809,46.0809,46.0729,46.0809,2200.0
2014-03-05 13:45:00,57.97,57.98,57.97,57.97,1900.0,46.0729,46.0809,46.0729,46.0729,1900.0
2014-03-05 13:50:00,57.95,57.96,57.92,57.94,6200.0,46.057,46.065,46.0332,46.0491,6200.0
2014-03-05 13:55:00,57.95,57.95,57.93,57.95,1600.0,46.057,46.057,46.0411,46.057,1600.0
2014-03-05 14:00:00,57.95,57.98,57.95,57.96,7000.0,46.057,46.0809,46.057,46.065,7000.0
2014-03-05 14:05:00,57.96,57.98,57.96,57.98,2700.0,46.065,46.0809,46.065,46.0809,2700.0
2014-03-05 14:10:00,57.98,58.0,57.96,57.96,10000.0,46.0809,46.0968,46.065,46.065,10000.0
2014-03-05 14:15:00,57.96,57.96,57.92,57.93,331900.0,46.065,46.065,46.0332,46.0411,331900.0
2014-03-05 14:20:00,57.92,57.95,57.92,57.92,725600.0,46.0332,46.057,46.0332,46.0332,725600.0
2014-03-05 14:25:00,57.93,57.94,57.9,57.91,405500.0,46.0411,46.0491,46.0173,46.0252,405500.0
2014-03-05 14:30:00,57.92,57.93,57.91,57.91,25500.0,46.0332,46.0411,46.0252,46.0252,25500.0
2014-03-05 14:35:00,57.91,57.95,57.91,57.93,101900.0,46.0252,46.057,46.0252,46.0411,101900.0
2014-03-05 14:40:00,57.93,57.96,57.91,57.91,72000.0,46.0411,46.065,46.0252,46.0252,72000.0
2014-03-05 14:45:00,57.91,57.93,57.91,57.93,15900.0,46.0252,46.0411,46.0252,46.0411,15900.0
2014-03-05 14:50:00,57.93,57.94,57.92,57.92,12600.0,46.0411,46.0491,46.0332,46.0332,12600.0
2014-03-05 14:55:00,57.92,57.92,57.9,57.92,105200.0,46.0332,46.0332,46.0173,46.0332,105200.0
2014-03-05 15:00:00,57.91,57.91,57.88,57.89,12300.0,46.0252,46.0252,46.0014,46.0094,12300.0
2014-03-05 15:05:00,57.9,57.92,57.87,57.88,67300.0,46.0173,46.0332,45.9935,46.0014,67300.0
2014-03-05 15:10:00,57.88,57.89,57.87,57.88,56600.0,46.0014,46.0094,45.9935,46.0014,56600.0
2014-03-05 15:15:00,57.88,57.89,57.88,57.89,11000.0,46.0014,46.0094,46.0014,46.0094,11000.0
2014-03-05 15:20:00,57.89,57.91,57.89,57.91,14700.0,46.0094,46.0252,46.0094,46.0252,14700.0
2014-03-05 15:25:00,57.91,57.92,57.89,57.92,45800.0,46.0252,46.0332,46.0094,46.0332,45800.0
2014-03-05 15:30:00,57.91,57.92,57.9,57.91,26200.0,46.0252,46.0332,46.0173,46.0252,26200.0
2014-03-05 15:35:00,57.92,57.92,57.89,57.9,20900.0,46.0332,46.0332,46.0094,46.0173,20900.0
2014-03-05 15:40:00,57.91,57.91,57.88,57.88,20800.0,46.0252,46.0252,46.0014,46.0014,20800.0
2014-03-05 15:45:00,57.89,57.91,57.88,57.91,48300.0,46.0094,46.0252,46.0014,46.0252,48300.0
2014-03-05 15:50:00,57.91,57.92,57.9,57.92,26300.0,46.0252,46.0332,46.0173,46.0332,26300.0
2014-03-05 15:55:00,57.92,57.94,57.91,57.92,134900.0,46.0332,46.0491,46.0252,46.0332,134900.0
2014-03-06 09:30:00,58.21,58.37,58.21,58.31,34400.0,46.2637,46.3908,46.2637,46.3432,34400.0
2014-03-06 09:35:00,58.31,58.34,58.31,58.32,13500.0,46.3432,46.367,46.3432,46.3511,13500.0
2014-03-06 09:40:00,58.32,58.36,58.32,58.35,7600.0,46.3511,46.3829,46.3511,46.3749,7600.0
2014-03-06 09:45:00,58.36,58.36,58.32,58.32,9400.0,46.3829,46.3829,46.3511,46.3511,9400.0
2014-03-06 09:50:00,58.32,58.38,58.32,58.38,16000.0,46.3511,46.3988,46.3511,46.3988,16000.0
2014-03-06 09:55:00,58.4,58.4,58.38,58.4,29600.0,46.4147,46.4147,46.3988,46.4147,29600.0
2014-03-06 10:00:00,58.4,58.4,58.36,58.37,16800.0,46.4147,46.4147,46.3829,46.3908,16800.0
2014-03-06 10:05:00,58.38,58.39,58.36,58.37,5200.0,46.3988,46.4067,46.3829,46.3908,5200.0
2014-03-06 10:10:00,58.36,58.37,58.32,58.32,12600.0,46.3829,46.3908,46.3511,46.3511,12600.0
2014-03-06 10:15:00,58.32,58.32,58.3,58.3,6200.0,46.3511,46.3511,46.3352,46.3352,6200.0
2014-03-06 10:20:00,58.31,58.32,58.3,58.31,8000.0,46.3432,46.3511,46.3352,46.3432,8000.0
2014-03-06 10:25:00,58.32,58.36,58.29,58.36,62000.0,46.3511,46.3829,46.3273,46.3829,62000.0
2014-03-06 10:30:00,58.38,58.39,58.36,58.36,48200.0,46.3988,46.4067,46.3829,46.3829,48200.0
2014-03-06 10:35:00,58.36,58.36,58.33,58.35,9000.0,46.3829,46.3829,46.3591,46.3749,9000.0
2014-03-06 10:40:00,58.35,58.38,58.35,58.38,12300.0,46.3749,46.3988,46.3749,46.3988,12300.0
2014-03-06 10:45:00,58.38,58.39,58.37,58.38,14400.0,46.3988,46.4067,46.3908,46.3988,14400.0
2014-03-06 10:50:00,58.38,58.4,58.38,58.4,2400.0,46.3988,46.4147,46.3988,46.4147,2400.0
2014-03-06 10:55:00,58.4,58.4,58.38,58.39,5200.0,46.4147,46.4147,46.3988,46.4067,5200.0
2014-03-06 11:00:00,58.39,58.41,58.39,58.4,7800.0,46.4067,46.4226,46.4067,46.4147,7800.0
2014-03-06 11:05:00,58.4,58.41,58.4,58.4,3300.0,46.4147,46.4226,46.4147,46.4147,3300.0
2014-03-06 11:10:00,58.4,58.41,58.4,58.4,2600.0,46.4147,46.4226,46.4147,46.4147,2600.0
2014-03-06 11:15:00,58.39,58.41,58.39,58.41,1500.0,46.4067,46.4226,46.4067,46.4226,1500.0
2014-03-06 11:20:00,58.4,58.41,58.4,58.41,2100.0,46.4147,46.4226,46.4147,46.4226,2100.0
2014-03-06 11:25:00,58.4,58.4,58.38,58.38,9100.0,46.4147,46.4147,46.3988,46.3988,9100.0
2014-03-06 11:30:00,58.38,58.41,58.38,58.41,24400.0,46.3988,46.4226,46.3988,46.4226,24400.0
2014-03-06 11:35:00,58.4,58.41,58.4,58.4,4200.0,46.4147,46.4226,46.4147,46.4147,4200.0
2014-03-06 11:40:00,58.4,58.4,58.39,58.4,6100.0,46.4147,46.4147,46.4067,46.4147,6100.0
2014-03-06 11:45:00,58.39,58.4,58.39,58.4,700.0,46.4067,46.4147,46.4067,46.4147,700.0
2014-03-06 11:50:00,58.4,58.4,58.39,58.4,1000.0,46.4147,46.4147,46.4067,46.4147,1000.0
2014-03-06 11:55:00,58.4,58.41,58.4,58.41,900.0,46.4147,46.4226,46.4147,46.4226,900.0
2014-03-06 12:00:00,58.4,58.42,58.4,58.42,14000.0,46.4147,46.4306,46.4147,46.4306,14000.0
2014-03-06 12:05:00,58.43,58.45,58.43,58.45,41500.0,46.4385,46.4544,46.4385,46.4544,41500.0
2014-03-06 12:10:00,58.45,58.45,58.45,58.45,200.0,46.4544,46.4544,46.4544,46.4544,200.0
2014-03-06 12:15:00,58.45,58.45,58.44,58.44,6200.0,46.4544,46.4544,46.4465,46.4465,6200.0
2014-03-06 12:20:00,58.45,58.45,58.44,58.44,2000.0,46.4544,46.4544,46.4465,46.4465,2000.0
2014-03-06 12:25:00,58.44,58.44,58.41,58.42,2200.0,46.4465,46.4465,46.4226,46.4306,2200.0
2014-03-06 12:30:00,58.42,58.43,58.42,58.42,1700.0,46.4306,46.4385,46.4306,46.4306,1700.0
2014-03-06 12:35:00,58.43,58.43,58.42,58.43,3000.0,46.4385,46.4385,46.4306,46.4385,3000.0
2014-03-06 12:40:00,58.42,58.42,58.42,58.42,900.0,46.4306,46.4306,46.4306,46.4306,900.0
2014-03-06 12:45:00,58.41,58.41,58.41,58.41,1000.0,46.4226,46.4226,46.4226,46.4226,1000.0
2014-03-06 12:50:00,58.41,58.42,58.41,58.42,3000.0,46.4226,46.4306,46.4226,46.4306,3000.0
2014-03-06 12:55:00,58.42,58.43,58.42,58.43,15000.0,46.4306,46.4385,46.4306,46.4385,15000.0
2014-03-06 13:00:00,58.43,58.44,58.43,58.43,9900.0,46.4385,46.4465,46.4385,46.4385,9900.0
2014-03-06 13:05:00,58.44,58.44,58.44,58.44,8200.0,46.4465,46.4465,46.4465,46.4465,8200.0
2014-03-06 13:10:00,58.43,58.43,58.4,58.4,6000.0,46.4385,46.4385,46.4147,46.4147,6000.0
2014-03-06 13:15:00,58.39,58.4,58.38,58.4,2300.0,46.4067,46.4147,46.3988,46.4147,2300.0
2014-03-06 13:20:00,58.39,58.4,58.38,58.39,1100.0,46.4067,46.4147,46.3988,46.4067,1100.0
2014-03-06 13:25:00,58.4,58.41,58.38,58.38,5200.0,46.4147,46.4226,46.3988,46.3988,5200.0
2014-03-06 13:30:00,58.37,58.38,58.37,58.37,6100.0,46.3908,46.3988,46.3908,46.3908,6100.0
2014-03-06 13:35:00,58.37,58.38,58.36,58.36,4200.0,46.3908,46.3988,46.3829,46.3829,4200.0
2014-03-06 13:40:00,58.36,58.36,58.33,58.33,4900.0,46.3829,46.3829,46.3591,46.3591,4900.0
2014-03-06 13:45:00,58.33,58.33,58.28,58.28,10700.0,46.3591,46.3591,46.3193,46.3193,10700.0
2014-03-06 13:50:00,58.29,58.3,58.27,58.28,9200.0,46.3273,46.3352,46.3114,46.3193,9200.0
2014-03-06 13:55:00,58.28,58.28,58.25,58.26,6500.0,46.3193,46.3193,46.2955,46.3034,6500.0
2014-03-06 14:00:00,58.24,58.28,58.23,58.27,6700.0,46.2875,46.3193,46.2796,46.3114,6700.0
2014-03-06 14:05:00,58.28,58.3,58.28,58.3,4400.0,46.3193,46.3352,46.3193,46.3352,4400.0
2014-03-06 14:10:00,58.29,58.31,58.29,58.3,15600.0,46.3273,46.3432,46.3273,46.3352,15600.0
2014-03-06 14:15:00,58.3,58.3,58.27,58.28,5000.0,46.3352,46.3352,46.3114,46.3193,5000.0
2014-03-06 14:20:00,58.28,58.31,58.28,58.31,3400.0,46.3193,46.3432,46.3193,46.3432,3400.0
2014-03-06 14:25:00,58.31,58.34,58.31,58.34,2400.0,46.3432,46.367,46.3432,46.367,2400.0
2014-03-06 14:30:00,58.34,58.34,58.32,58.32,9000.0,46.367,46.367,46.3511,46.3511,9000.0
2014-03-06 14:35:00,58.33,58.33,58.3,58.31,4800.0,46.3591,46.3591,46.3352,46.3432,4800.0
2014-03-06 14:40:00,58.32,58.35,58.32,58.34,11900.0,46.3511,46.3749,46.3511,46.367,11900.0
2014-03-06 14:45:00,58.34,58.34,58.34,58.34,2700.0,46.367,46.367,46.367,46.367,2700.0
2014-03-06 14:50:00,58.33,58.34,58.33,58.33,12900.0,46.3591,46.367,46.3591,46.3591,12900.0
2014-03-06 14:55:00,58.33,58.34,58.33,58.33,4500.0,46.3591,46.367,46.3591,46.3591,4500.0
2014-03-06 15:00:00,58.34,58.35,58.33,58.33,4800.0,46.367,46.3749,46.3591,46.3591,4800.0
2014-03-06 15:05:00,58.33,58.33,58.31,58.31,11500.0,46.3591,46.3591,46.3432,46.3432,11500.0
2014-03-06 15:10:00,58.3,58.31,58.29,58.31,3200.0,46.3352,46.3432,46.3273,46.3432,3200.0
2014-03-06 15:15:00,58.32,58.33,58.32,58.33,3300.0,46.3511,46.3591,46.3511,46.3591,3300.0
2014-03-06 15:20:00,58.33,58.33,58.3,58.3,24900.0,46.3591,46.3591,46.3352,46.3352,24900.0
2014-03-06 15:25:00,58.3,58.33,58.3,58.33,22700.0,46.3352,46.3591,46.3352,46.3591,22700.0
2014-03-06 15:30:00,58.33,58.35,58.33,58.35,8400.0,46.3591,46.3749,46.3591,46.3749,8400.0
2014-03-06 15:35:00,58.35,58.36,58.33,58.34,24300.0,46.3749,46.3829,46.3591,46.367,24300.0
2014-03-06 15:40:00,58.34,58.34,58.31,58.31,12300.0,46.367,46.367,46.3432,46.3432,12300.0
2014-03-06 15:45:00,58.3,58.3,58.29,58.29,10700.0,46.3352,46.3352,46.3273,46.3273,10700.0
2014-03-06 15:50:00,58.28,58.29,58.27,58.28,20800.0,46.3193,46.3273,46.3114,46.3193,20800.0
2014-03-06 15:55:00,58.29,58.3,58.27,58.3,48100.0,46.3273,46.3352,46.3114,46.3352,48100.0
2014-03-07 09:30:00,58.48,58.48,58.15,58.15,63700.0,46.4783,46.4783,46.216,46.216,63700.0
2014-03-07 09:35:00,58.15,58.24,58.15,58.21,24000.0,46.216,46.2875,46.216,46.2637,24000.0
2014-03-07 09:40:00,58.22,58.28,58.22,58.22,5000.0,46.2716,46.3193,46.2716,46.2716,5000.0
2014-03-07 09:45:00,58.2,58.22,58.19,58.2,3600.0,46.2557,46.2716,46.2478,46.2557,3600.0
2014-03-07 09:50:00,58.1,58.15,58.06,58.15,12900.0,46.1763,46.216,46.1445,46.216,12900.0
2014-03-07 09:55:00,58.14,58.17,58.1,58.15,9300.0,46.208,46.2319,46.1763,46.216,9300.0
2014-03-07 10:00:00,58.15,58.17,58.07,58.15,44000.0,46.216,46.2319,46.1524,46.216,44000.0
2014-03-07 10:05:00,58.14,58.21,58.13,58.2,6600.0,46.208,46.2637,46.2001,46.2557,6600.0
2014-03-07 10:10:00,58.22,58.25,58.18,58.25,9700.0,46.2716,46.2955,46.2398,46.2955,9700.0
2014-03-07 10:15:00,58.25,58.25,58.2,58.21,11400.0,46.2955,46.2955,46.2557,46.2637,11400.0
2014-03-07 10:20:00,58.22,58.23,58.19,58.2,7400.0,46.2716,46.2796,46.2478,46.2557,7400.0
2014-03-07 10:25:00,58.2,58.2,58.16,58.16,1100.0,46.2557,46.2557,46.2239,46.2239,1100.0
2014-03-07 10:30:00,58.17,58.22,58.17,58.18,11200.0,46.2319,46.2716,46.2319,46.2398,11200.0
2014-03-07 10:35:00,58.18,58.21,58.15,58.18,23300.0,46.2398,46.2637,46.216,46.2398,23300.0
2014-03-07 10:40:00,58.18,58.19,58.18,58.18,1900.0,46.2398,46.2478,46.2398,46.2398,1900.0
2014-03-07 10:45:00,58.15,58.15,58.09,58.1,4500.0,46.216,46.216,46.1683,46.1763,4500.0
2014-03-07 10:50:00,58.1,58.12,58.08,58.08,4400.0,46.1763,46.1921,46.1604,46.1604,4400.0
2014-03-07 10:55:00,58.08,58.1,58.03,58.03,7200.0,46.1604,46.1763,46.1206,46.1206,7200.0
2014-03-07 11:00:00,58.0,58.0,57.91,57.91,6000.0,46.0968,46.0968,46.0252,46.0252,6000.0
2014-03-07 11:05:00,57.93,57.97,57.93,57.97,300.0,46.0411,46.0729,46.0411,46.0729,300.0
2014-03-07 11:10:00,57.93,57.96,57.93,57.95,1200.0,46.0411,46.065,46.0411,46.057,1200.0
2014-03-07 11:15:00,57.9,57.95,57.89,57.95,5100.0,46.0173,46.057,46.0094,46.057,5100.0
2014-03-07 11:20:00,57.93,57.97,57.93,57.97,2400.0,46.0411,46.0729,46.0411,46.0729,2400.0
2014-03-07 11:25:00,57.95,57.96,57.95,57.96,300.0,46.057,46.065,46.057,46.065,300.0
2014-03-07 11:30:00,57.96,57.96,57.95,57.95,1600.0,46.065,46.065,46.057,46.057,1600.0
2014-03-07 11:35:00,57.98,57.98,57.97,57.97,2000.0,46.0809,46.0809,46.0729,46.0729,2000.0
2014-03-07 11:40:00,57.99,58.05,57.99,58.05,2600.0,46.0888,46.1365,46.0888,46.1365,2600.0
2014-03-07 11:45:00,58.04,58.07,58.04,58.04,6600.0,46.1286,46.1524,46.1286,46.1286,6600.0
2014-03-07 11:50:00,58.03,58.03,58.01,58.01,2100.0,46.1206,46.1206,46.1047,46.1047,2100.0
2014-03-07 11:55:00,58.02,58.09,58.02,58.09,6900.0,46.1127,46.1683,46.1127,46.1683,6900.0
2014-03-07 12:00:00,58.07,58.07,58.04,58.04,400.0,46.1524,46.1524,46.1286,46.1286,400.0
2014-03-07 12:05:00,58.03,58.03,58.02,58.02,3100.0,46.1206,46.1206,46.1127,46.1127,3100.0
2014-03-07 12:10:00,58.02,58.05,58.02,58.05,700.0,46.1127,46.1365,46.1127,46.1365,700.0
2014-03-07 12:15:00,58.05,58.06,58.05,58.05,1600.0,46.1365,46.1445,46.1365,46.1365,1600.0
2014-03-07 12:20:00,58.06,58.07,58.05,58.07,2400.0,46.1445,46.1524,46.1365,46.1524,2400.0
2014-03-07 12:25:00,58.09,58.11,58.09,58.09,2500.0,46.1683,46.1842,46.1683,46.1683,2500.0
2014-03-07 12:30:00,58.1,58.1,58.05,58.05,200.0,46.1763,46.1763,46.1365,46.1365,200.0
2014-03-07 12:35:00,58.06,58.08,58.05,58.08,1600.0,46.1445,46.1604,46.1365,46.1604,1600.0
2014-03-07 12:40:00,58.08,58.08,58.08,58.08,100.0,46.1604,46.1604,46.1604,46.1604,100.0
2014-03-07 12:45:00,58.06,58.07,58.06,58.07,400.0,46.1445,46.1524,46.1445,46.1524,400.0
2014-03-07 12:50:00,58.06,58.08,58.05,58.05,600.0,46.1445,46.1604,46.1365,46.1365,600.0
2014-03-07 12:55:00,58.06,58.06,58.04,58.04,1600.0,46.1445,46.1445,46.1286,46.1286,1600.0
2014-03-07 13:00:00,58.04,58.04,57.97,58.0,6100.0,46.1286,46.1286,46.0729,46.0968,6100.0
2014-03-07 13:05:00,57.99,57.99,57.97,57.98,500.0,46.0888,46.0888,46.0729,46.0809,500.0
2014-03-07 13:10:00,58.02,58.04,58.02,58.02,2000.0,46.1127,46.1286,46.1127,46.1127,2000.0
2014-03-07 13:15:00,57.99,58.01,57.99,58.0,1600.0,46.0888,46.1047,46.0888,46.0968,1600.0
2014-03-07 13:20:00,58.0,58.02,57.99,58.0,1800.0,46.0968,46.1127,46.0888,46.0968,1800.0
2014-03-07 13:25:00,57.98,58.01,57.98,57.98,4100.0,46.0809,46.1047,46.0809,46.0809,4100.0
2014-03-07 13:30:00,57.99,58.01,57.99,58.01,2500.0,46.0888,46.1047,46.0888,46.1047,2500.0
2014-03-07 13:35:00,58.0,58.0,57.94,57.95,2400.0,46.0968,46.0968,46.0491,46.057,2400.0
2014-03-07 13:40:00,57.95,57.96,57.94,57.96,3100.0,46.057,46.065,46.0491,46.065,3100.0
2014-03-07 13:45:00,57.98,57.98,57.94,57.94,1300.0,46.0809,46.0809,46.0491,46.0491,1300.0
2014-03-07 13:50:00,57.95,57.97,57.94,57.97,3100.0,46.057,46.0729,46.0491,46.0729,3100.0
2014-03-07 13:55:00,57.98,58.01,57.98,58.0,50700.0,46.0809,46.1047,46.0809,46.0968,50700.0
2014-03-07 14:00:00,57.99,58.0,57.99,58.0,6100.0,46.0888,46.0968,46.0888,46.0968,6100.0
2014-03-07 14:05:00,58.0,58.0,57.95,57.95,5200.0,46.0968,46.0968,46.057,46.057,5200.0
2014-03-07 14:10:00,57.95,58.0,57.94,57.99,31900.0,46.057,46.0968,46.0491,46.0888,31900.0
2014-03-07 14:15:00,57.99,57.99,57.93,57.93,7600.0,46.0888,46.0888,46.0411,46.0411,7600.0
2014-03-07 14:20:00,57.92,57.94,57.9,57.94,4700.0,46.0332,46.0491,46.0173,46.0491,4700.0
2014-03-07 14:25:00,57.92,57.94,57.92,57.92,6400.0,46.0332,46.0491,46.0332,46.0332,6400.0
2014-03-07 14:30:00,57.92,57.95,57.91,57.94,4600.0,46.0332,46.057,46.0252,46.0491,4600.0
2014-03-07 14:35:00,57.94,57.94,57.92,57.93,2900.0,46.0491,46.0491,46.0332,46.0411,2900.0
2014-03-07 14:40:00,57.94,57.94,57.93,57.93,2800.0,46.0491,46.0491,46.0411,46.0411,2800.0
2014-03-07 14:45:00,57.94,58.0,57.93,57.98,5100.0,46.0491,46.0968,46.0411,46.0809,5100.0
2014-03-07 14:50:00,57.99,58.02,57.99,58.02,16500.0,46.0888,46.1127,46.0888,46.1127,16500.0
2014-03-07 14:55:00,58.0,58.04,58.0,58.0,4300.0,46.0968,46.1286,46.0968,46.0968,4300.0
2014-03-07 15:00:00,58.0,58.04,57.99,58.01,6900.0,46.0968,46.1286,46.0888,46.1047,6900.0
2014-03-07 15:05:00,58.02,58.02,58.01,58.02,14600.0,46.1127,46.1127,46.1047,46.1127,14600.0
2014-03-07 15:10:00,58.01,58.04,58.01,58.04,6000.0,46.1047,46.1286,46.1047,46.1286,6000.0
2014-03-07 15:15:00,58.05,58.05,58.04,58.05,11800.0,46.1365,46.1365,46.1286,46.1365,11800.0
2014-03-07 15:20:00,58.05,58.05,58.02,58.03,17600.0,46.1365,46.1365,46.1127,46.1206,17600.0
2014-03-07 15:25:00,58.03,58.04,58.03,58.03,2600.0,46.1206,46.1286,46.1206,46.1206,2600.0
2014-03-07 15:30:00,58.03,58.04,57.99,57.99,23700.0,46.1206,46.1286,46.0888,46.0888,23700.0
2014-03-07 15:35:00,57.99,57.99,57.96,57.96,13400.0,46.0888,46.0888,46.065,46.065,13400.0
2014-03-07 15:40:00,57.97,58.01,57.97,58.0,52500.0,46.0729,46.1047,46.0729,46.0968,52500.0
2014-03-07 15:45:00,58.01,58.02,57.99,58.01,53300.0,46.1047,46.1127,46.0888,46.1047,53300.0
2014-03-07 15:50:00,58.02,58.04,58.02,58.03,9900.0,46.1127,46.1286,46.1127,46.1206,9900.0
2014-03-07 15:55:00,58.05,58.09,58.03,58.09,26100.0,46.1365,46.1683,46.1206,46.1683,26100.0
2014-03-10 09:30:00,57.8,57.87,57.76,57.82,21100.0,45.9378,45.9935,45.906,45.9537,21100.0
2014-03-10 09:35:00,57.85,57.89,57.82,57.85,77200.0,45.9776,46.0094,45.9537,45.9776,77200.0
2014-03-10 09:40:00,57.85,57.87,57.83,57.86,89200.0,45.9776,45.9935,45.9617,45.9855,89200.0
2014-03-10 09:45:00,57.88,57.93,57.88,57.92,18500.0,46.0014,46.0411,46.0014,46.0332,18500.0
2014-03-10 09:50:00,57.93,57.94,57.93,57.93,7300.0,46.0411,46.0491,46.0411,46.0411,7300.0
2014-03-10 09:55:00,57.91,57.91,57.86,57.91,30000.0,46.0252,46.0252,45.9855,46.0252,30000.0
2014-03-10 10:00:00,57.9,57.9,57.86,57.86,11700.0,46.0173,46.0173,45.9855,45.9855,11700.0
2014-03-10 10:05:00,57.85,57.85,57.82,57.83,23900.0,45.9776,45.9776,45.9537,45.9617,23900.0
2014-03-10 10:10:00,57.82,57.82,57.75,57.76,33400.0,45.9537,45.9537,45.8981,45.906,33400.0
2014-03-10 10:15:00,57.75,57.78,57.75,57.75,43200.0,45.8981,45.9219,45.8981,45.8981,43200.0
2014-03-10 10:20:00,57.77,57.78,57.75,57.75,11000.0,45.914,45.9219,45.8981,45.8981,11000.0
2014-03-10 10:25:00,57.76,57.77,57.71,57.73,19900.0,45.906,45.914,45.8663,45.8822,19900.0
2014-03-10 10:30:00,57.73,57.73,57.67,57.68,16800.0,45.8822,45.8822,45.8345,45.8424,16800.0
2014-03-10 10:35:00,57.68,57.73,57.66,57.66,17700.0,45.8424,45.8822,45.8266,45.8266,17700.0
2014-03-10 10:40:00,57.66,57.66,57.58,57.61,13000.0,45.8266,45.8266,45.763,45.7868,13000.0
2014-03-10 10:45:00,57.61,57.68,57.59,57.68,9300.0,45.7868,45.8424,45.7709,45.8424,9300.0
2014-03-10 10:50:00,57.67,57.67,57.64,57.66,4900.0,45.8345,45.8345,45.8107,45.8266,4900.0
2014-03-10 10:55:00,57.65,57.65,57.62,57.63,13400.0,45.8186,45.8186,45.7948,45.8027,13400.0
2014-03-10 11:00:00,57.61,57.62,57.58,57.6,48000.0,45.7868,45.7948,45.763,45.7789,48000.0
2014-03-10 11:05:00,57.61,57.69,57.6,57.69,7800.0,45.7868,45.8504,45.7789,45.8504,7800.0
2014-03-10 11:10:00,57.69,57.7,57.66,57.68,2800.0,45.8504,45.8583,45.8266,45.8424,2800.0
2014-03-10 11:15:00,57.7,57.72,57.69,57.7,4900.0,45.8583,45.8742,45.8504,45.8583,4900.0
2014-03-10 11:20:00,57.7,57.74,57.69,57.74,2300.0,45.8583,45.8901,45.8504,45.8901,2300.0
2014-03-10 11:25:00,57.75,57.77,57.75,57.76,4000.0,45.8981,45.914,45.8981,45.906,4000.0
2014-03-10 11:30:00,57.77,57.78,57.75,57.75,26100.0,45.914,45.9219,45.8981,45.8981,26100.0
2014-03-10 11:35:00,57.76,57.79,57.76,57.77,5800.0,45.906,45.9299,45.906,45.914,5800.0
2014-03-10 11:40:00,57.78,57.78,57.77,57.77,1000.0,45.9219,45.9219,45.914,45.914,1000.0
2014-03-10 11:45:00,57.79,57.79,57.77,57.77,1000.0,45.9299,45.9299,45.914,45.914,1000.0
2014-03-10 11:50:00,57.77,57.77,57.73,57.73,4800.0,45.914,45.914,45.8822,45.8822,4800.0
2014-03-10 11:55:00,57.72,57.72,57.71,57.71,700.0,45.8742,45.8742,45.8663,45.8663,700.0
2014-03-10 12:00:00,57.71,57.72,57.7,57.71,5900.0,45.8663,45.8742,45.8583,45.8663,5900.0
2014-03-10 12:05:00,57.71,57.71,57.69,57.7,3100.0,45.8663,45.8663,45.8504,45.8583,3100.0
2014-03-10 12:10:00,57.72,57.73,57.72,57.73,2000.0,45.8742,45.8822,45.8742,45.8822,2000.0
2014-03-10 12:15:00,57.73,57.75,57.73,57.75,1800.0,45.8822,45.8981,45.8822,45.8981,1800.0
2014-03-10 12:20:00,57.77,57.77,57.77,57.77,200.0,45.914,45.914,45.914,45.914,200.0
2014-03-10 12:25:00,57.75,57.75,57.73,57.75,5700.0,45.8981,45.8981,45.8822,45.8981,5700.0
2014-03-10 12:30:00,57.75,57.76,57.74,57.76,57600.0,45.8981,45.906,45.8901,45.906,57600.0
2014-03-10 12:35:00,57.76,57.76,57.74,57.74,9900.0,45.906,45.906,45.8901,45.8901,9900.0
2014-03-10 12:40:00,57.73,57.73,57.72,57.73,2500.0,45.8822,45.8822,45.8742,45.8822,2500.0
2014-03-10 12:45:00,57.73,57.75,57.72,57.75,2900.0,45.8822,45.8981,45.8742,45.8981,2900.0
2014-03-10 12:50:00,57.75,57.76,57.75,57.76,1700.0,45.8981,45.906,45.8981,45.906,1700.0
2014-03-10 12:55:00,57.76,57.82,57.74,57.82,26800.0,45.906,45.9537,45.8901,45.9537,26800.0
2014-03-10 13:00:00,57.82,57.82,57.8,57.82,2700.0,45.9537,45.9537,45.9378,45.9537,2700.0
2014-03-10 13:05:00,57.82,57.82,57.8,57.8,700.0,45.9537,45.9537,45.9378,45.9378,700.0
2014-03-10 13:10:00,57.81,57.82,57.79,57.79,1400.0,45.9458,45.9537,45.9299,45.9299,1400.0
2014-03-10 13:15:00,57.8,57.8,57.79,57.79,1300.0,45.9378,45.9378,45.9299,45.9299,1300.0
2014-03-10 13:20:00,57.79,57.79,57.78,57.78,3300.0,45.9299,45.9299,45.9219,45.9219,3300.0
2014-03-10 13:25:00,57.78,57.79,57.78,57.79,3800.0,45.9219,45.9299,45.9219,45.9299,3800.0
2014-03-10 13:30:00,57.78,57.78,57.71,57.71,6900.0,45.9219,45.9219,45.8663,45.8663,6900.0
2014-03-10 13:35:00,57.72,57.73,57.71,57.72,7100.0,45.8742,45.8822,45.8663,45.8742,7100.0
2014-03-10 13:40:00,57.71,57.72,57.71,57.71,1200.0,45.8663,45.8742,45.8663,45.8663,1200.0
2014-03-10 13:45:00,57.72,57.73,57.71,57.73,1300.0,45.8742,45.8822,45.8663,45.8822,1300.0
2014-03-10 13:50:00,57.73,57.75,57.73,57.75,4200.0,45.8822,45.8981,45.8822,45.8981,4200.0
2014-03-10 13:55:00,57.73,57.74,57.72,57.73,1200.0,45.8822,45.8901,45.8742,45.8822,1200.0
2014-03-10 14:00:00,57.73,57.73,57.71,57.73,19900.0,45.8822,45.8822,45.8663,45.8822,19900.0
2014-03-10 14:05:00,57.73,57.74,57.72,57.74,8400.0,45.8822,45.8901,45.8742,45.8901,8400.0
2014-03-10 14:10:00,57.74,57.75,57.73,57.75,8900.0,45.8901,45.8981,45.8822,45.8981,8900.0
2014-03-10 14:15:00,57.75,57.75,57.73,57.73,4800.0,45.8981,45.8981,45.8822,45.8822,4800.0
2014-03-10 14:20:00,57.74,57.76,57.73,57.75,6800.0,45.8901,45.906,45.8822,45.8981,6800.0
2014-03-10 14:25:00,57.73,57.77,57.73,57.75,3100.0,45.8822,45.914,45.8822,45.8981,3100.0
2014-03-10 14:30:00,57.75,57.78,57.74,57.78,1900.0,45.8981,45.9219,45.8901,45.9219,1900.0
2014-03-10 14:35:00,57.77,57.79,57.77,57.78,2300.0,45.914,45.9299,45.914,45.9219,2300.0
2014-03-10 14:40:00,57.78,57.79,57.77,57.79,46400.0,45.9219,45.9299,45.914,45.9299,46400.0
2014-03-10 14:45:00,57.79,57.8,57.78,57.8,25600.0,45.9299,45.9378,45.9219,45.9378,25600.0
2014-03-10 14:50:00,57.8,57.82,57.8,57.82,12600.0,45.9378,45.9537,45.9378,45.9537,12600.0
2014-03-10 14:55:00,57.81,57.82,57.8,57.81,6100.0,45.9458,45.9537,45.9378,45.9458,6100.0
2014-03-10 15:00:00,57.82,57.82,57.8,57.81,7300.0,45.9537,45.9537,45.9378,45.9458,7300.0
2014-03-10 15:05:00,57.81,57.81,57.81,57.81,2600.0,45.9458,45.9458,45.9458,45.9458,2600.0
2014-03-10 15:10:00,57.78,57.78,57.77,57.77,1800.0,45.9219,45.9219,45.914,45.914,1800.0
2014-03-10 15:15:00,57.78,57.79,57.77,57.79,12500.0,45.9219,45.9299,45.914,45.9299,12500.0
2014-03-10 15:20:00,57.78,57.78,57.77,57.78,3200.0,45.9219,45.9219,45.914,45.9219,3200.0
2014-03-10 15:25:00,57.82,57.83,57.8,57.81,4000.0,45.9537,45.9617,45.9378,45.9458,4000.0
2014-03-10 15:30:00,57.81,57.83,57.81,57.83,1700.0,45.9458,45.9617,45.9458,45.9617,1700.0
2014-03-10 15:35:00,57.85,57.87,57.85,57.85,3300.0,45.9776,45.9935,45.9776,45.9776,3300.0
2014-03-10 15:40:00,57.86,57.87,57.85,57.87,1800.0,45.9855,45.9935,45.9776,45.9935,1800.0
2014-03-10 15:45:00,57.87,57.9,57.87,57.89,9200.0,45.9935,46.0173,45.9935,46.0094,9200.0
2014-03-10 15:50:00,57.91,57.91,57.9,57.9,900.0,46.0252,46.0252,46.0173,46.0173,900.0
2014-03-10 15:55:00,57.9,57.9,57.87,57.89,13400.0,46.0173,46.0173,45.9935,46.0094,13400.0
2014-03-11 09:30:00,58.03,58.03,57.85,57.87,20500.0,46.1206,46.1206,45.9776,45.9935,20500.0
2014-03-11 09:35:00,57.9,57.91,57.86,57.87,3000.0,46.0173,46.0252,45.9855,45.9935,3000.0
2014-03-11 09:40:00,57.86,57.88,57.83,57.85,14800.0,45.9855,46.0014,45.9617,45.9776,14800.0
2014-03-11 09:45:00,57.85,57.85,57.78,57.79,41300.0,45.9776,45.9776,45.9219,45.9299,41300.0
2014-03-11 09:50:00,57.79,57.79,57.75,57.79,21600.0,45.9299,45.9299,45.8981,45.9299,21600.0
2014-03-11 09:55:00,57.79,57.82,57.79,57.8,12100.0,45.9299,45.9537,45.9299,45.9378,12100.0
2014-03-11 10:00:00,57.82,57.84,57.76,57.79,75000.0,45.9537,45.9696,45.906,45.9299,75000.0
2014-03-11 10:05:00,57.79,57.84,57.78,57.83,6500.0,45.9299,45.9696,45.9219,45.9617,6500.0
2014-03-11 10:10:00,57.83,57.86,57.83,57.86,10500.0,45.9617,45.9855,45.9617,45.9855,10500.0
2014-03-11 10:15:00,57.86,57.9,57.86,57.9,43500.0,45.9855,46.0173,45.9855,46.0173,43500.0
2014-03-11 10:20:00,57.9,57.91,57.86,57.87,19100.0,46.0173,46.0252,45.9855,45.9935,19100.0
2014-03-11 10:25:00,57.87,57.92,57.87,57.92,3900.0,45.9935,46.0332,45.9935,46.0332,3900.0
2014-03-11 10:30:00,57.93,57.97,57.93,57.96,25900.0,46.0411,46.0729,46.0411,46.065,25900.0
2014-03-11 10:35:00,57.96,57.99,57.96,57.97,42800.0,46.065,46.0888,46.065,46.0729,42800.0
2014-03-11 10:40:00,57.96,57.97,57.95,57.95,11900.0,46.065,46.0729,46.057,46.057,11900.0
2014-03-11 10:45:00,57.95,58.01,57.95,58.01,5900.0,46.057,46.1047,46.057,46.1047,5900.0
2014-03-11 10:50:00,58.01,58.06,58.01,58.05,17200.0,46.1047,46.1445,46.1047,46.1365,17200.0
2014-03-11 10:55:00,58.05,58.08,58.04,58.05,9300.0,46.1365,46.1604,46.1286,46.1365,9300.0
2014-03-11 11:00:00,58.06,58.06,58.03,58.03,1700.0,46.1445,46.1445,46.1206,46.1206,1700.0
2014-03-11 11:05:00,58.04,58.04,58.02,58.02,13000.0,46.1286,46.1286,46.1127,46.1127,13000.0
2014-03-11 11:10:00,58.01,58.02,58.0,58.02,6600.0,46.1047,46.1127,46.0968,46.1127,6600.0
2014-03-11 11:15:00,58.01,58.03,57.99,57.99,1500.0,46.1047,46.1206,46.0888,46.0888,1500.0
2014-03-11 11:20:00,57.98,57.99,57.98,57.98,2900.0,46.0809,46.0888,46.0809,46.0809,2900.0
2014-03-11 11:25:00,57.98,57.98,57.97,57.97,600.0,46.0809,46.0809,46.0729,46.0729,600.0
2014-03-11 11:30:00,57.96,57.96,57.94,57.95,2400.0,46.065,46.065,46.0491,46.057,2400.0
2014-03-11 11:35:00,57.96,57.96,57.96,57.96,1900.0,46.065,46.065,46.065,46.065,1900.0
2014-03-11 11:40:00,57.94,57.94,57.83,57.85,3800.0,46.0491,46.0491,45.9617,45.9776,3800.0
2014-03-11 11:45:00,57.85,57.87,57.83,57.86,5600.0,45.9776,45.9935,45.9617,45.9855,5600.0
2014-03-11 11:50:00,57.85,57.86,57.85,57.86,2500.0,45.9776,45.9855,45.9776,45.9855,2500.0
2014-03-11 11:55:00,57.84,57.86,57.84,57.86,3700.0,45.9696,45.9855,45.9696,45.9855,3700.0
2014-03-11 12:00:00,57.84,57.84,57.8,57.83,5400.0,45.9696,45.9696,45.9378,45.9617,5400.0
2014-03-11 12:05:00,57.83,57.85,57.79,57.79,3200.0,45.9617,45.9776,45.9299,45.9299,3200.0
2014-03-11 12:10:00,57.78,57.79,57.75,57.76,2400.0,45.9219,45.9299,45.8981,45.906,2400.0
2014-03-11 12:15:00,57.73,57.73,57.66,57.67,4800.0,45.8822,45.8822,45.8266,45.8345,4800.0
2014-03-11 12:20:00,57.67,57.72,57.67,57.72,4300.0,45.8345,45.8742,45.8345,45.8742,4300.0
2014-03-11 12:25:00,57.72,57.72,57.71,57.71,3900.0,45.8742,45.8742,45.8663,45.8663,3900.0
2014-03-11 12:30:00,57.71,57.74,57.71,57.73,2200.0,45.8663,45.8901,45.8663,45.8822,2200.0
2014-03-11 12:35:00,57.73,57.73,57.71,57.72,800.0,45.8822,45.8822,45.8663,45.8742,800.0
2014-03-11 12:40:00,57.72,57.73,57.72,57.73,12200.0,45.8742,45.8822,45.8742,45.8822,12200.0
2014-03-11 12:45:00,57.72,57.77,57.72,57.77,1800.0,45.8742,45.914,45.8742,45.914,1800.0
2014-03-11 12:50:00,57.77,57.77,57.76,57.76,6600.0,45.914,45.914,45.906,45.906,6600.0
2014-03-11 12:55:00,57.77,57.77,57.74,57.74,1400.0,45.914,45.914,45.8901,45.8901,1400.0
2014-03-11 13:00:00,57.72,57.72,57.72,57.72,700.0,45.8742,45.8742,45.8742,45.8742,700.0
2014-03-11 13:05:00,57.7,57.7,57.66,57.7,3100.0,45.8583,45.8583,45.8266,45.8583,3100.0
2014-03-11 13:10:00,57.7,57.72,57.69,57.72,1800.0,45.8583,45.8742,45.8504,45.8742,1800.0
2014-03-11 13:15:00,57.71,57.72,57.7,57.7,2300.0,45.8663,45.8742,45.8583,45.8583,2300.0
2014-03-11 13:20:00,57.7,57.71,57.66,57.66,1600.0,45.8583,45.8663,45.8266,45.8266,1600.0
2014-03-11 13:25:00,57.66,57.66,57.59,57.6,15700.0,45.8266,45.8266,45.7709,45.7789,15700.0
2014-03-11 13:30:00,57.59,57.62,57.59,57.62,1500.0,45.7709,45.7948,45.7709,45.7948,1500.0
2014-03-11 13:35:00,57.67,57.67,57.65,57.67,800.0,45.8345,45.8345,45.8186,45.8345,800.0
2014-03-11 13:40:00,57.67,57.69,57.66,57.67,3800.0,45.8345,45.8504,45.8266,45.8345,3800.0
2014-03-11 13:45:00,57.67,57.69,57.67,57.69,500.0,45.8345,45.8504,45.8345,45.8504,500.0
2014-03-11 13:50:00,57.71,57.72,57.7,57.7,11500.0,45.8663,45.8742,45.8583,45.8583,11500.0
2014-03-11 13:55:00,57.7,57.72,57.69,57.71,8600.0,45.8583,45.8742,45.8504,45.8663,8600.0
2014-03-11 14:00:00,57.72,57.73,57.68,57.68,3200.0,45.8742,45.8822,45.8424,45.8424,3200.0
2014-03-11 14:05:00,57.69,57.7,57.66,57.67,3100.0,45.8504,45.8583,45.8266,45.8345,3100.0
2014-03-11 14:10:00,57.67,57.69,57.65,57.65,1800.0,45.8345,45.8504,45.8186,45.8186,1800.0
2014-03-11 14:15:00,57.65,57.65,57.62,57.63,700.0,45.8186,45.8186,45.7948,45.8027,700.0
2014-03-11 14:20:00,57.64,57.64,57.6,57.61,1900.0,45.8107,45.8107,45.7789,45.7868,1900.0
2014-03-11 14:25:00,57.61,57.64,57.61,57.64,2500.0,45.7868,45.8107,45.7868,45.8107,2500.0
2014-03-11 14:30:00,57.62,57.63,57.55,57.57,5100.0,45.7948,45.8027,45.7391,45.755,5100.0
2014-03-11 14:35:00,57.58,57.59,57.57,57.57,2600.0,45.763,45.7709,45.755,45.755,2600.0
2014-03-11 14:40:00,57.57,57.58,57.56,57.58,1200.0,45.755,45.763,45.7471,45.763,1200.0
2014-03-11 14:45:00,57.57,57.62,57.57,57.62,1300.0,45.755,45.7948,45.755,45.7948,1300.0
2014-03-11 14:50:00,57.61,57.63,57.61,57.61,2400.0,45.7868,45.8027,45.7868,45.7868,2400.0
2014-03-11 14:55:00,57.59,57.59,57.56,57.56,1000.0,45.7709,45.7709,45.7471,45.7471,1000.0
2014-03-11 15:00:00,57.55,57.55,57.51,57.53,3000.0,45.7391,45.7391,45.7073,45.7232,3000.0
2014-03-11 15:05:00,57.52,57.53,57.48,57.51,4700.0,45.7153,45.7232,45.6835,45.7073,4700.0
2014-03-11 15:10:00,57.49,57.49,57.47,57.48,2900.0,45.6914,45.6914,45.6755,45.6835,2900.0
2014-03-11 15:15:00,57.48,57.54,57.48,57.52,4700.0,45.6835,45.7312,45.6835,45.7153,4700.0
2014-03-11 15:20:00,57.51,57.58,57.51,57.57,8000.0,45.7073,45.763,45.7073,45.755,8000.0
2014-03-11 15:25:00,57.56,57.56,57.53,57.55,2700.0,45.7471,45.7471,45.7232,45.7391,2700.0
2014-03-11 15:30:00,57.54,57.6,57.54,57.6,6400.0,45.7312,45.7789,45.7312,45.7789,6400.0
2014-03-11 15:35:00,57.56,57.57,57.53,57.55,3900.0,45.7471,45.755,45.7232,45.7391,3900.0
2014-03-11 15:40:00,57.55,57.57,57.53,57.54,8600.0,45.7391,45.755,45.7232,45.7312,8600.0
2014-03-11 15:45:00,57.53,57.54,57.51,57.53,6500.0,45.7232,45.7312,45.7073,45.7232,6500.0
2014-03-11 15:50:00,57.53,57.58,57.53,57.57,3400.0,45.7232,45.763,45.7232,45.755,3400.0
2014-03-11 15:55:00,57.57,57.6,57.56,57.58,8200.0,45.755,45.7789,45.7471,45.763,8200.0
2014-03-12 09:30:00,57.26,57.26,57.19,57.19,7200.0,45.5086,45.5086,45.453,45.453,7200.0
2014-03-12 09:35:00,57.19,57.24,57.19,57.2,8000.0,45.453,45.4927,45.453,45.461,8000.0
2014-03-12 09:40:00,57.2,57.21,57.13,57.16,9700.0,45.461,45.4689,45.4053,45.4292,9700.0
2014-03-12 09:45:00,57.15,57.15,57.08,57.14,9200.0,45.4212,45.4212,45.3656,45.4133,9200.0
2014-03-12 09:50:00,57.14,57.19,57.09,57.16,7900.0,45.4133,45.453,45.3735,45.4292,7900.0
2014-03-12 09:55:00,57.17,57.19,57.16,57.19,7800.0,45.4371,45.453,45.4292,45.453,7800.0
2014-03-12 10:00:00,57.18,57.26,57.17,57.26,11900.0,45.4451,45.5086,45.4371,45.5086,11900.0
2014-03-12 10:05:00,57.26,57.3,57.23,57.29,20300.0,45.5086,45.5404,45.4848,45.5325,20300.0
2014-03-12 10:10:00,57.3,57.3,57.23,57.23,800.0,45.5404,45.5404,45.4848,45.4848,800.0
2014-03-12 10:15:00,57.23,57.25,57.23,57.25,1400.0,45.4848,45.5007,45.4848,45.5007,1400.0
2014-03-12 10:20:00,57.23,57.3,57.23,57.28,12800.0,45.4848,45.5404,45.4848,45.5245,12800.0
2014-03-12 10:25:00,57.28,57.29,57.25,57.25,5300.0,45.5245,45.5325,45.5007,45.5007,5300.0
2014-03-12 10:30:00,57.25,57.33,57.25,57.32,11500.0,45.5007,45.5643,45.5007,45.5563,11500.0
2014-03-12 10:35:00,57.31,57.31,57.26,57.26,29900.0,45.5484,45.5484,45.5086,45.5086,29900.0
2014-03-12 10:40:00,57.25,57.27,57.25,57.26,22000.0,45.5007,45.5166,45.5007,45.5086,22000.0
2014-03-12 10:45:00,57.27,57.28,57.22,57.23,36900.0,45.5166,45.5245,45.4769,45.4848,36900.0
2014-03-12 10:50:00,57.22,57.28,57.22,57.28,35000.0,45.4769,45.5245,45.4769,45.5245,35000.0
2014-03-12 10:55:00,57.29,57.37,57.29,57.36,6800.0,45.5325,45.5961,45.5325,45.5881,6800.0
2014-03-12 11:00:00,57.37,57.38,57.34,57.34,4700.0,45.5961,45.604,45.5722,45.5722,4700.0
2014-03-12 11:05:00,57.34,57.4,57.34,57.39,9900.0,45.5722,45.6199,45.5722,45.612,9900.0
2014-03-12 11:10:00,57.39,57.39,57.37,57.38,2500.0,45.612,45.612,45.5961,45.604,2500.0
2014-03-12 11:15:00,57.38,57.43,57.38,57.42,5400.0,45.604,45.6438,45.604,45.6358,5400.0
2014-03-12 11:20:00,57.44,57.48,57.44,57.48,3300.0,45.6517,45.6835,45.6517,45.6835,3300.0
2014-03-12 11:25:00,57.5,57.51,57.48,57.48,5400.0,45.6994,45.7073,45.6835,45.6835,5400.0
2014-03-12 11:30:00,57.49,57.5,57.48,57.48,4300.0,45.6914,45.6994,45.6835,45.6835,4300.0
2014-03-12 11:35:00,57.48,57.48,57.44,57.44,2200.0,45.6835,45.6835,45.6517,45.6517,2200.0
2014-03-12 11:40:00,57.45,57.45,57.43,57.43,2100.0,45.6597,45.6597,45.6438,45.6438,2100.0
2014-03-12 11:45:00,57.43,57.43,57.42,57.42,1100.0,45.6438,45.6438,45.6358,45.6358,1100.0
2014-03-12 11:50:00,57.4,57.43,57.4,57.43,1900.0,45.6199,45.6438,45.6199,45.6438,1900.0
2014-03-12 11:55:00,57.43,57.43,57.37,57.37,2900.0,45.6438,45.6438,45.5961,45.5961,2900.0
2014-03-12 12:00:00,57.35,57.38,57.35,57.38,4800.0,45.5802,45.604,45.5802,45.604,4800.0
2014-03-12 12:05:00,57.42,57.43,57.42,57.42,3200.0,45.6358,45.6438,45.6358,45.6358,3200.0
2014-03-12 12:10:00,57.41,57.41,57.38,57.4,3400.0,45.6279,45.6279,45.604,45.6199,3400.0
2014-03-12 12:15:00,57.41,57.41,57.38,57.4,1700.0,45.6279,45.6279,45.604,45.6199,1700.0
2014-03-12 12:20:00,57.42,57.44,57.42,57.43,2500.0,45.6358,45.6517,45.6358,45.6438,2500.0
2014-03-12 12:25:00,57.42,57.42,57.36,57.36,5000.0,45.6358,45.6358,45.5881,45.5881,5000.0
2014-03-12 12:30:00,57.37,57.37,57.35,57.35,2200.0,45.5961,45.5961,45.5802,45.5802,2200.0
2014-03-12 12:35:00,57.35,57.37,57.35,57.36,1400.0,45.5802,45.5961,45.5802,45.5881,1400.0
2014-03-12 12:40:00,57.35,57.42,57.35,57.41,3100.0,45.5802,45.6358,45.5802,45.6279,3100.0
2014-03-12 12:45:00,57.41,57.41,57.4,57.41,1300.0,45.6279,45.6279,45.6199,45.6279,1300.0
2014-03-12 12:50:00,57.39,57.4,57.39,57.4,1600.0,45.612,45.6199,45.612,45.6199,1600.0
2014-03-12 12:55:00,57.4,57.45,57.4,57.45,3100.0,45.6199,45.6597,45.6199,45.6597,3100.0
2014-03-12 13:00:00,57.46,57.46,57.44,57.44,1600.0,45.6676,45.6676,45.6517,45.6517,1600.0
2014-03-12 13:05:00,57.44,57.44,57.42,57.42,1600.0,45.6517,45.6517,45.6358,45.6358,1600.0
2014-03-12 13:10:00,57.39,57.39,57.34,57.34,5800.0,45.612,45.612,45.5722,45.5722,5800.0
2014-03-12 13:15:00,57.37,57.38,57.35,57.38,1400.0,45.5961,45.604,45.5802,45.604,1400.0
2014-03-12 13:20:00,57.37,57.37,57.35,57.35,900.0,45.5961,45.5961,45.5802,45.5802,900.0
2014-03-12 13:25:00,57.34,57.36,57.34,57.36,1400.0,45.5722,45.5881,45.5722,45.5881,1400.0
2014-03-12 13:30:00,57.36,57.39,57.36,57.37,3300.0,45.5881,45.612,45.5881,45.5961,3300.0
2014-03-12 13:35:00,57.36,57.39,57.36,57.39,9400.0,45.5881,45.612,45.5881,45.612,9400.0
2014-03-12 13:40:00,57.38,57.42,57.38,57.41,1700.0,45.604,45.6358,45.604,45.6279,1700.0
2014-03-12 13:45:00,57.4,57.4,57.39,57.4,1500.0,45.6199,45.6199,45.612,45.6199,1500.0
2014-03-12 13:50:00,57.4,57.4,57.4,57.4,200.0,45.6199,45.6199,45.6199,45.6199,200.0
2014-03-12 13:55:00,57.4,57.41,57.39,57.39,4100.0,45.6199,45.6279,45.612,45.612,4100.0
2014-03-12 14:00:00,57.41,57.42,57.41,57.42,1500.0,45.6279,45.6358,45.6279,45.6358,1500.0
2014-03-12 14:05:00,57.43,57.45,57.4,57.4,5200.0,45.6438,45.6597,45.6199,45.6199,5200.0
2014-03-12 14:10:00,57.39,57.41,57.37,57.38,7100.0,45.612,45.6279,45.5961,45.604,7100.0
2014-03-12 14:15:00,57.39,57.42,57.39,57.42,6300.0,45.612,45.6358,45.612,45.6358,6300.0
2014-03-12 14:20:00,57.42,57.44,57.41,57.44,6100.0,45.6358,45.6517,45.6279,45.6517,6100.0
2014-03-12 14:25:00,57.44,57.44,57.42,57.42,3200.0,45.6517,45.6517,45.6358,45.6358,3200.0
2014-03-12 14:30:00,57.44,57.45,57.4,57.4,3000.0,45.6517,45.6597,45.6199,45.6199,3000.0
2014-03-12 14:35:00,57.42,57.44,57.42,57.42,7500.0,45.6358,45.6517,45.6358,45.6358,7500.0
2014-03-12 14:40:00,57.42,57.44,57.4,57.41,6300.0,45.6358,45.6517,45.6199,45.6279,6300.0
2014-03-12 14:45:00,57.42,57.43,57.41,57.42,3700.0,45.6358,45.6438,45.6279,45.6358,3700.0
2014-03-12 14:50:00,57.41,57.43,57.4,57.43,6000.0,45.6279,45.6438,45.6199,45.6438,6000.0
2014-03-12 14:55:00,57.43,57.43,57.37,57.38,4300.0,45.6438,45.6438,45.5961,45.604,4300.0
2014-03-12 15:00:00,57.38,57.39,57.38,57.39,3600.0,45.604,45.612,45.604,45.612,3600.0
2014-03-12 15:05:00,57.41,57.41,57.4,57.4,2600.0,45.6279,45.6279,45.6199,45.6199,2600.0
2014-03-12 15:10:00,57.41,57.41,57.38,57.38,1000.0,45.6279,45.6279,45.604,45.604,1000.0
2014-03-12 15:15:00,57.38,57.38,57.35,57.35,6300.0,45.604,45.604,45.5802,45.5802,6300.0
2014-03-12 15:20:00,57.35,57.39,57.35,57.38,8600.0,45.5802,45.612,45.5802,45.604,8600.0
2014-03-12 15:25:00,57.37,57.37,57.36,57.36,9700.0,45.5961,45.5961,45.5881,45.5881,9700.0
2014-03-12 15:30:00,57.37,57.37,57.37,57.37,1500.0,45.5961,45.5961,45.5961,45.5961,1500.0
2014-03-12 15:35:00,57.37,57.39,57.36,57.39,7900.0,45.5961,45.612,45.5881,45.612,7900.0
2014-03-12 15:40:00,57.39,57.42,57.39,57.42,2300.0,45.612,45.6358,45.612,45.6358,2300.0
2014-03-12 15:45:00,57.42,57.45,57.41,57.45,8100.0,45.6358,45.6597,45.6279,45.6597,8100.0
2014-03-12 15:50:00,57.46,57.5,57.46,57.47,13300.0,45.6676,45.6994,45.6676,45.6755,13300.0
2014-03-12 15:55:00,57.46,57.5,57.45,57.5,14000.0,45.6676,45.6994,45.6597,45.6994,14000.0
2014-03-13 09:30:00,57.58,57.7,57.58,57.64,17900.0,45.763,45.8583,45.763,45.8107,17900.0
2014-03-13 09:35:00,57.65,57.68,57.63,57.63,4800.0,45.8186,45.8424,45.8027,45.8027,4800.0
2014-03-13 09:40:00,57.65,57.66,57.6,57.61,9200.0,45.8186,45.8266,45.7789,45.7868,9200.0
2014-03-13 09:45:00,57.6,57.63,57.6,57.63,6300.0,45.7789,45.8027,45.7789,45.8027,6300.0
2014-03-13 09:50:00,57.61,57.64,57.57,57.57,8200.0,45.7868,45.8107,45.755,45.755,8200.0
2014-03-13 09:55:00,57.57,57.59,57.57,57.59,700.0,45.755,45.7709,45.755,45.7709,700.0
2014-03-13 10:00:00,57.59,57.6,57.57,57.6,8600.0,45.7709,45.7789,45.755,45.7789,8600.0
2014-03-13 10:05:00,57.59,57.6,57.58,57.58,1900.0,45.7709,45.7789,45.763,45.763,1900.0
2014-03-13 10:10:00,57.59,57.59,57.54,57.56,106600.0,45.7709,45.7709,45.7312,45.7471,106600.0
2014-03-13 10:15:00,57.56,57.58,57.54,57.56,8500.0,45.7471,45.763,45.7312,45.7471,8500.0
2014-03-13 10:20:00,57.57,57.59,57.56,57.56,3900.0,45.755,45.7709,45.7471,45.7471,3900.0
2014-03-13 10:25:00,57.56,57.58,57.55,57.58,3400.0,45.7471,45.763,45.7391,45.763,3400.0
2014-03-13 10:30:00,57.58,57.59,57.55,57.55,6700.0,45.763,45.7709,45.7391,45.7391,6700.0
2014-03-13 10:35:00,57.55,57.55,57.5,57.5,20400.0,45.7391,45.7391,45.6994,45.6994,20400.0
2014-03-13 10:40:00,57.49,57.49,57.43,57.43,4000.0,45.6914,45.6914,45.6438,45.6438,4000.0
2014-03-13 10:45:00,57.43,57.43,57.36,57.36,55500.0,45.6438,45.6438,45.5881,45.5881,55500.0
2014-03-13 10:50:00,57.38,57.41,57.38,57.39,3400.0,45.604,45.6279,45.604,45.612,3400.0
2014-03-13 10:55:00,57.35,57.37,57.33,57.33,2600.0,45.5802,45.5961,45.5643,45.5643,2600.0
2014-03-13 11:00:00,57.33,57.37,57.32,57.37,6400.0,45.5643,45.5961,45.5563,45.5961,6400.0
2014-03-13 11:05:00,57.35,57.35,57.32,57.33,800.0,45.5802,45.5802,45.5563,45.5643,800.0
2014-03-13 11:10:00,57.35,57.35,57.33,57.33,1400.0,45.5802,45.5802,45.5643,45.5643,1400.0
2014-03-13 11:15:00,57.34,57.35,57.34,57.35,1400.0,45.5722,45.5802,45.5722,45.5802,1400.0
2014-03-13 11:20:00,57.36,57.37,57.35,57.35,1500.0,45.5881,45.5961,45.5802,45.5802,1500.0
2014-03-13 11:25:00,57.33,57.33,57.24,57.24,3900.0,45.5643,45.5643,45.4927,45.4927,3900.0
2014-03-13 11:30:00,57.23,57.26,57.23,57.26,10700.0,45.4848,45.5086,45.4848,45.5086,10700.0
2014-03-13 11:35:00,57.28,57.3,57.28,57.3,1600.0,45.5245,45.5404,45.5245,45.5404,1600.0
2014-03-13 11:40:00,57.27,57.33,57.27,57.32,900.0,45.5166,45.5643,45.5166,45.5563,900.0
2014-03-13 11:45:00,57.3,57.31,57.26,57.28,3700.0,45.5404,45.5484,45.5086,45.5245,3700.0
2014-03-13 11:50:00,57.24,57.24,57.21,57.22,6800.0,45.4927,45.4927,45.4689,45.4769,6800.0
2014-03-13 11:55:00,57.22,57.24,57.22,57.22,4800.0,45.4769,45.4927,45.4769,45.4769,4800.0
2014-03-13 12:00:00,57.23,57.23,57.22,57.23,900.0,45.4848,45.4848,45.4769,45.4848,900.0
2014-03-13 12:05:00,57.19,57.19,57.14,57.16,18500.0,45.453,45.453,45.4133,45.4292,18500.0
2014-03-13 12:10:00,57.16,57.17,57.08,57.09,9400.0,45.4292,45.4371,45.3656,45.3735,9400.0
2014-03-13 12:15:00,57.1,57.12,57.09,57.12,4000.0,45.3815,45.3974,45.3735,45.3974,4000.0
2014-03-13 12:20:00,57.12,57.13,57.06,57.07,64100.0,45.3974,45.4053,45.3497,45.3576,64100.0
2014-03-13 12:25:00,57.08,57.08,57.0,57.01,6400.0,45.3656,45.3656,45.302,45.31,6400.0
2014-03-13 12:30:00,57.01,57.01,56.98,56.99,2900.0,45.31,45.31,45.2861,45.2941,2900.0
2014-03-13 12:35:00,56.96,56.97,56.89,56.89,3300.0,45.2702,45.2782,45.2146,45.2146,3300.0
2014-03-13 12:40:00,56.89,57.0,56.89,56.98,54400.0,45.2146,45.302,45.2146,45.2861,54400.0
2014-03-13 12:45:00,56.98,56.98,56.95,56.97,24200.0,45.2861,45.2861,45.2623,45.2782,24200.0
2014-03-13 12:50:00,56.98,56.98,56.91,56.92,8200.0,45.2861,45.2861,45.2305,45.2384,8200.0
2014-03-13 12:55:00,56.91,56.91,56.86,56.87,5400.0,45.2305,45.2305,45.1907,45.1987,5400.0
2014-03-13 13:00:00,56.85,56.86,56.72,56.74,26700.0,45.1828,45.1907,45.0795,45.0954,26700.0
2014-03-13 13:05:00,56.74,56.77,56.68,56.77,7300.0,45.0954,45.1192,45.0477,45.1192,7300.0
2014-03-13 13:10:00,56.77,56.83,56.76,56.83,4600.0,45.1192,45.1669,45.1113,45.1669,4600.0
2014-03-13 13:15:00,56.84,56.85,56.81,56.84,5100.0,45.1748,45.1828,45.151,45.1748,5100.0
2014-03-13 13:20:00,56.83,56.86,56.83,56.83,68400.0,45.1669,45.1907,45.1669,45.1669,68400.0
2014-03-13 13:25:00,56.84,56.88,56.84,56.88,5100.0,45.1748,45.2066,45.1748,45.2066,5100.0
2014-03-13 13:30:00,56.91,56.91,56.84,56.84,3500.0,45.2305,45.2305,45.1748,45.1748,3500.0
2014-03-13 13:35:00,56.83,56.83,56.81,56.81,1400.0,45.1669,45.1669,45.151,45.151,1400.0
2014-03-13 13:40:00,56.8,56.87,56.8,56.87,3100.0,45.143,45.1987,45.143,45.1987,3100.0
2014-03-13 13:45:00,56.87,56.88,56.84,56.86,10200.0,45.1987,45.2066,45.1748,45.1907,10200.0
2014-03-13 13:50:00,56.82,56.82,56.81,56.81,800.0,45.1589,45.1589,45.151,45.151,800.0
2014-03-13 13:55:00,56.8,56.8,56.74,56.78,6000.0,45.143,45.143,45.0954,45.1272,6000.0
2014-03-13 14:00:00,56.78,56.8,56.78,56.8,2400.0,45.1272,45.143,45.1272,45.143,2400.0
2014-03-13 14:05:00,56.78,56.8,56.74,56.74,9000.0,45.1272,45.143,45.0954,45.0954,9000.0
2014-03-13 14:10:00,56.76,56.76,56.73,56.74,1800.0,45.1113,45.1113,45.0874,45.0954,1800.0
2014-03-13 14:15:00,56.72,56.75,56.71,56.71,3700.0,45.0795,45.1033,45.0715,45.0715,3700.0
2014-03-13 14:20:00,56.68,56.71,56.66,56.69,9700.0,45.0477,45.0715,45.0318,45.0556,9700.0
2014-03-13 14:25:00,56.68,56.72,56.67,56.72,2500.0,45.0477,45.0795,45.0397,45.0795,2500.0
2014-03-13 14:30:00,56.73,56.79,56.73,56.79,8900.0,45.0874,45.1351,45.0874,45.1351,8900.0
2014-03-13 14:35:00,56.77,56.77,56.74,56.74,4600.0,45.1192,45.1192,45.0954,45.0954,4600.0
2014-03-13 14:40:00,56.76,56.79,56.75,56.79,2500.0,45.1113,45.1351,45.1033,45.1351,2500.0
2014-03-13 14:45:00,56.75,56.75,56.66,56.69,10600.0,45.1033,45.1033,45.0318,45.0556,10600.0
2014-03-13 14:50:00,56.7,56.7,56.67,56.68,2100.0,45.0636,45.0636,45.0397,45.0477,2100.0
2014-03-13 14:55:00,56.66,56.7,56.66,56.68,4900.0,45.0318,45.0636,45.0318,45.0477,4900.0
2014-03-13 15:00:00,56.68,56.75,56.67,56.73,8500.0,45.0477,45.1033,45.0397,45.0874,8500.0
2014-03-13 15:05:00,56.72,56.72,56.6,56.61,7100.0,45.0795,45.0795,44.9841,44.992,7100.0
2014-03-13 15:10:00,56.6,56.64,56.59,56.62,7200.0,44.9841,45.0159,44.9761,45.0,7200.0
2014-03-13 15:15:00,56.63,56.64,56.55,56.56,5400.0,45.0079,45.0159,44.9444,44.9523,5400.0
2014-03-13 15:20:00,56.56,56.64,56.55,56.63,8100.0,44.9523,45.0159,44.9444,45.0079,8100.0
2014-03-13 15:25:00,56.64,56.65,56.62,56.65,2000.0,45.0159,45.0238,45.0,45.0238,2000.0
2014-03-13 15:30:00,56.66,56.66,56.61,56.64,10600.0,45.0318,45.0318,44.992,45.0159,10600.0
2014-03-13 15:35:00,56.66,56.68,56.65,56.68,3200.0,45.0318,45.0477,45.0238,45.0477,3200.0
2014-03-13 15:40:00,56.71,56.72,56.69,56.71,5800.0,45.0715,45.0795,45.0556,45.0715,5800.0
2014-03-13 15:45:00,56.72,56.75,56.71,56.74,8900.0,45.0795,45.1033,45.0715,45.0954,8900.0
2014-03-13 15:50:00,56.74,56.75,56.68,56.68,5300.0,45.0954,45.1033,45.0477,45.0477,5300.0
2014-03-13 15:55:00,56.69,56.7,56.68,56.69,23700.0,45.0556,45.0636,45.0477,45.0556,23700.0
2014-03-14 09:30:00,56.45,56.6,56.45,56.58,26500.0,44.8649,44.9841,44.8649,44.9682,26500.0
2014-03-14 09:35:00,56.59,56.68,56.57,56.68,32600.0,44.9761,45.0477,44.9603,45.0477,32600.0
2014-03-14 09:40:00,56.68,56.76,56.68,56.76,45200.0,45.0477,45.1113,45.0477,45.1113,45200.0
2014-03-14 09:45:00,56.78,56.8,56.71,56.74,51000.0,45.1272,45.143,45.0715,45.0954,51000.0
2014-03-14 09:50:00,56.75,56.75,56.68,56.68,31800.0,45.1033,45.1033,45.0477,45.0477,31800.0
2014-03-14 09:55:00,56.67,56.73,56.65,56.65,6800.0,45.0397,45.0874,45.0238,45.0238,6800.0
2014-03-14 10:00:00,56.66,56.76,56.66,56.7,15800.0,45.0318,45.1113,45.0318,45.0636,15800.0
2014-03-14 10:05:00,56.7,56.87,56.7,56.86,27900.0,45.0636,45.1987,45.0636,45.1907,27900.0
2014-03-14 10:10:00,56.86,56.87,56.81,56.82,92500.0,45.1907,45.1987,45.151,45.1589,92500.0
2014-03-14 10:15:00,56.83,56.86,56.79,56.85,38100.0,45.1669,45.1907,45.1351,45.1828,38100.0
2014-03-14 10:20:00,56.85,56.85,56.76,56.77,43000.0,45.1828,45.1828,45.1113,45.1192,43000.0
2014-03-14 10:25:00,56.77,56.8,56.77,56.8,27300.0,45.1192,45.143,45.1192,45.143,27300.0
2014-03-14 10:30:00,56.77,56.78,56.71,56.76,74500.0,45.1192,45.1272,45.0715,45.1113,74500.0
2014-03-14 10:35:00,56.77,56.8,56.75,56.76,39300.0,45.1192,45.143,45.1033,45.1113,39300.0
2014-03-14 10:40:00,56.77,56.78,56.75,56.75,5000.0,45.1192,45.1272,45.1033,45.1033,5000.0
2014-03-14 10:45:00,56.75,56.77,56.71,56.75,13700.0,45.1033,45.1192,45.0715,45.1033,13700.0
2014-03-14 10:50:00,56.74,56.74,56.7,56.7,3900.0,45.0954,45.0954,45.0636,45.0636,3900.0
2014-03-14 10:55:00,56.66,56.7,56.62,56.63,7400.0,45.0318,45.0636,45.0,45.0079,7400.0
2014-03-14 11:00:00,56.64,56.66,56.57,56.6,47300.0,45.0159,45.0318,44.9603,44.9841,47300.0
2014-03-14 11:05:00,56.6,56.61,56.55,56.58,34600.0,44.9841,44.992,44.9444,44.9682,34600.0
2014-03-14 11:10:00,56.57,56.57,56.54,56.55,33400.0,44.9603,44.9603,44.9364,44.9444,33400.0
2014-03-14 11:15:00,56.55,56.56,56.54,56.56,3400.0,44.9444,44.9523,44.9364,44.9523,3400.0
2014-03-14 11:20:00,56.55,56.55,56.48,56.49,33400.0,44.9444,44.9444,44.8887,44.8967,33400.0
2014-03-14 11:25:00,56.5,56.55,56.5,56.54,9000.0,44.9046,44.9444,44.9046,44.9364,9000.0
2014-03-14 11:30:00,56.55,56.6,56.55,56.6,3600.0,44.9444,44.9841,44.9444,44.9841,3600.0
2014-03-14 11:35:00,56.6,56.62,56.54,56.62,2700.0,44.9841,45.0,44.9364,45.0,2700.0
2014-03-14 11:40:00,56.66,56.74,56.65,56.73,20700.0,45.0318,45.0954,45.0238,45.0874,20700.0
2014-03-14 11:45:00,56.72,56.79,56.71,56.79,5400.0,45.0795,45.1351,45.0715,45.1351,5400.0
2014-03-14 11:50:00,56.8,56.86,56.79,56.8,3300.0,45.143,45.1907,45.1351,45.143,3300.0
2014-03-14 11:55:00,56.82,56.82,56.79,56.82,1500.0,45.1589,45.1589,45.1351,45.1589,1500.0
2014-03-14 12:00:00,56.82,56.82,56.73,56.73,4100.0,45.1589,45.1589,45.0874,45.0874,4100.0
2014-03-14 12:05:00,56.72,56.77,56.72,56.76,7100.0,45.0795,45.1192,45.0795,45.1113,7100.0
2014-03-14 12:10:00,56.77,56.8,56.77,56.77,3200.0,45.1192,45.143,45.1192,45.1192,3200.0
2014-03-14 12:15:00,56.8,56.81,56.77,56.77,3600.0,45.143,45.151,45.1192,45.1192,3600.0
2014-03-14 12:20:00,56.8,56.83,56.8,56.81,900.0,45.143,45.1669,45.143,45.151,900.0
2014-03-14 12:25:00,56.79,56.79,56.69,56.69,3000.0,45.1351,45.1351,45.0556,45.0556,3000.0
2014-03-14 12:30:00,56.7,56.73,56.66,56.66,35300.0,45.0636,45.0874,45.0318,45.0318,35300.0
2014-03-14 12:35:00,56.67,56.74,56.64,56.74,3700.0,45.0397,45.0954,45.0159,45.0954,3700.0
2014-03-14 12:40:00,56.73,56.79,56.73,56.79,5100.0,45.0874,45.1351,45.0874,45.1351,5100.0
2014-03-14 12:45:00,56.79,56.79,56.73,56.77,3800.0,45.1351,45.1351,45.0874,45.1192,3800.0
2014-03-14 12:50:00,56.76,56.76,56.72,56.75,2700.0,45.1113,45.1113,45.0795,45.1033,2700.0
2014-03-14 12:55:00,56.74,56.78,56.74,56.78,1700.0,45.0954,45.1272,45.0954,45.1272,1700.0
2014-03-14 13:00:00,56.78,56.8,56.76,56.76,2300.0,45.1272,45.143,45.1113,45.1113,2300.0
2014-03-14 13:05:00,56.76,56.76,56.71,56.71,3500.0,45.1113,45.1113,45.0715,45.0715,3500.0
2014-03-14 13:10:00,56.73,56.74,56.73,56.73,2100.0,45.0874,45.0954,45.0874,45.0874,2100.0
2014-03-14 13:15:00,56.71,56.72,56.7,56.72,12200.0,45.0715,45.0795,45.0636,45.0795,12200.0
2014-03-14 13:20:00,56.72,56.73,56.68,56.68,3400.0,45.0795,45.0874,45.0477,45.0477,3400.0
2014-03-14 13:25:00,56.68,56.71,56.67,56.71,7400.0,45.0477,45.0715,45.0397,45.0715,7400.0
2014-03-14 13:30:00,56.71,56.71,56.7,56.7,2700.0,45.0715,45.0715,45.0636,45.0636,2700.0
2014-03-14 13:35:00,56.7,56.72,56.67,56.67,2200.0,45.0636,45.0795,45.0397,45.0397,2200.0
2014-03-14 13:40:00,56.67,56.68,56.63,56.64,10100.0,45.0397,45.0477,45.0079,45.0159,10100.0
2014-03-14 13:45:00,56.64,56.65,56.62,56.62,900.0,45.0159,45.0238,45.0,45.0,900.0
2014-03-14 13:50:00,56.62,56.68,56.62,56.65,4200.0,45.0,45.0477,45.0,45.0238,4200.0
2014-03-14 13:55:00,56.65,56.67,56.65,56.67,1200.0,45.0238,45.0397,45.0238,45.0397,1200.0
2014-03-14 14:00:00,56.67,56.68,56.67,56.67,1100.0,45.0397,45.0477,45.0397,45.0397,1100.0
2014-03-14 14:05:00,56.66,56.66,56.64,56.66,1100.0,45.0318,45.0318,45.0159,45.0318,1100.0
2014-03-14 14:10:00,56.66,56.67,56.64,56.65,2000.0,45.0318,45.0397,45.0159,45.0238,2000.0
2014-03-14 14:15:00,56.66,56.69,56.65,56.68,21900.0,45.0318,45.0556,45.0238,45.0477,21900.0
2014-03-14 14:20:00,56.68,56.69,56.67,56.68,9300.0,45.0477,45.0556,45.0397,45.0477,9300.0
2014-03-14 14:25:00,56.68,56.68,56.65,56.66,62400.0,45.0477,45.0477,45.0238,45.0318,62400.0
2014-03-14 14:30:00,56.66,56.66,56.64,56.64,16800.0,45.0318,45.0318,45.0159,45.0159,16800.0
2014-03-14 14:35:00,56.64,56.64,56.61,56.61,17500.0,45.0159,45.0159,44.992,44.992,17500.0
2014-03-14 14:40:00,56.61,56.62,56.57,56.61,42700.0,44.992,45.0,44.9603,44.992,42700.0
2014-03-14 14:45:00,56.6,56.62,56.59,56.59,38200.0,44.9841,45.0,44.9761,44.9761,38200.0
2014-03-14 14:50:00,56.59,56.59,56.58,56.58,2000.0,44.9761,44.9761,44.9682,44.9682,2000.0
2014-03-14 14:55:00,56.57,56.57,56.51,56.51,7100.0,44.9603,44.9603,44.9126,44.9126,7100.0
2014-03-14 15:00:00,56.52,56.58,56.52,56.57,12600.0,44.9205,44.9682,44.9205,44.9603,12600.0
2014-03-14 15:05:00,56.56,56.59,56.56,56.58,24500.0,44.9523,44.9761,44.9523,44.9682,24500.0
2014-03-14 15:10:00,56.56,56.57,56.54,56.54,30800.0,44.9523,44.9603,44.9364,44.9364,30800.0
2014-03-14 15:15:00,56.53,56.55,56.53,56.55,2700.0,44.9285,44.9444,44.9285,44.9444,2700.0
2014-03-14 15:20:00,56.55,56.6,56.55,56.59,103300.0,44.9444,44.9841,44.9444,44.9761,103300.0
2014-03-14 15:25:00,56.6,56.6,56.58,56.59,2400.0,44.9841,44.9841,44.9682,44.9761,2400.0
2014-03-14 15:30:00,56.58,56.64,56.58,56.61,10700.0,44.9682,45.0159,44.9682,44.992,10700.0
2014-03-14 15:35:00,56.61,56.61,56.57,56.57,14000.0,44.992,44.992,44.9603,44.9603,14000.0
2014-03-14 15:40:00,56.58,56.61,56.56,56.59,97000.0,44.9682,44.992,44.9523,44.9761,97000.0
2014-03-14 15:45:00,56.58,56.58,56.53,56.53,35300.0,44.9682,44.9682,44.9285,44.9285,35300.0
2014-03-14 15:50:00,56.52,56.53,56.49,56.49,113200.0,44.9205,44.9285,44.8967,44.8967,113200.0
2014-03-14 15:55:00,56.5,56.55,56.49,56.53,206300.0,44.9046,44.9444,44.8967,44.9285,206300.0
2014-03-17 09:30:00,56.86,56.97,56.81,56.97,52900.0,45.1907,45.2782,45.151,45.2782,52900.0
2014-03-17 09:35:00,56.98,57.11,56.98,57.11,38800.0,45.2861,45.3894,45.2861,45.3894,38800.0
2014-03-17 09:40:00,57.12,57.17,57.1,57.15,23500.0,45.3974,45.4371,45.3815,45.4212,23500.0
2014-03-17 09:45:00,57.16,57.16,57.13,57.16,40600.0,45.4292,45.4292,45.4053,45.4292,40600.0
2014-03-17 09:50:00,57.16,57.18,57.12,57.12,55000.0,45.4292,45.4451,45.3974,45.3974,55000.0
2014-03-17 09:55:00,57.12,57.17,57.12,57.13,3300.0,45.3974,45.4371,45.3974,45.4053,3300.0
2014-03-17 10:00:00,57.14,57.23,57.14,57.22,7200.0,45.4133,45.4848,45.4133,45.4769,7200.0
2014-03-17 10:05:00,57.24,57.24,57.21,57.22,11200.0,45.4927,45.4927,45.4689,45.4769,11200.0
2014-03-17 10:10:00,57.21,57.23,57.15,57.15,3200.0,45.4689,45.4848,45.4212,45.4212,3200.0
2014-03-17 10:15:00,57.17,57.18,57.14,57.14,2400.0,45.4371,45.4451,45.4133,45.4133,2400.0
2014-03-17 10:20:00,57.16,57.16,57.15,57.15,2500.0,45.4292,45.4292,45.4212,45.4212,2500.0
2014-03-17 10:25:00,57.16,57.16,57.1,57.11,6000.0,45.4292,45.4292,45.3815,45.3894,6000.0
2014-03-17 10:30:00,57.12,57.12,57.08,57.1,12800.0,45.3974,45.3974,45.3656,45.3815,12800.0
2014-03-17 10:35:00,57.1,57.12,57.09,57.09,16400.0,45.3815,45.3974,45.3735,45.3735,16400.0
2014-03-17 10:40:00,57.09,57.12,57.05,57.05,12300.0,45.3735,45.3974,45.3417,45.3417,12300.0
2014-03-17 10:45:00,57.04,57.05,57.01,57.04,7400.0,45.3338,45.3417,45.31,45.3338,7400.0
2014-03-17 10:50:00,57.06,57.1,57.06,57.06,17400.0,45.3497,45.3815,45.3497,45.3497,17400.0
2014-03-17 10:55:00,57.04,57.08,57.03,57.05,8100.0,45.3338,45.3656,45.3258,45.3417,8100.0
2014-03-17 11:00:00,57.03,57.12,57.03,57.11,22900.0,45.3258,45.3974,45.3258,45.3894,22900.0
2014-03-17 11:05:00,57.1,57.12,57.06,57.07,4200.0,45.3815,45.3974,45.3497,45.3576,4200.0
2014-03-17 11:10:00,57.09,57.09,57.07,57.08,1000.0,45.3735,45.3735,45.3576,45.3656,1000.0
2014-03-17 11:15:00,57.08,57.13,57.08,57.12,2200.0,45.3656,45.4053,45.3656,45.3974,2200.0
2014-03-17 11:20:00,57.11,57.11,57.08,57.08,2200.0,45.3894,45.3894,45.3656,45.3656,2200.0
2014-03-17 11:25:00,57.02,57.02,57.02,57.02,5600.0,45.3179,45.3179,45.3179,45.3179,5600.0
2014-03-17 11:30:00,57.03,57.05,57.02,57.05,4800.0,45.3258,45.3417,45.3179,45.3417,4800.0
2014-03-17 11:35:00,57.04,57.04,56.99,57.01,3600.0,45.3338,45.3338,45.2941,45.31,3600.0
2014-03-17 11:40:00,56.99,57.02,56.99,57.02,500.0,45.2941,45.3179,45.2941,45.3179,500.0
2014-03-17 11:45:00,57.03,57.07,57.01,57.07,3400.0,45.3258,45.3576,45.31,45.3576,3400.0
2014-03-17 11:50:00,57.04,57.04,57.04,57.04,100.0,45.3338,45.3338,45.3338,45.3338,100.0
2014-03-17 11:55:00,57.08,57.1,57.08,57.1,1400.0,45.3656,45.3815,45.3656,45.3815,1400.0
2014-03-17 12:00:00,57.11,57.12,57.1,57.1,2700.0,45.3894,45.3974,45.3815,45.3815,2700.0
2014-03-17 12:05:00,57.08,57.11,57.08,57.1,3200.0,45.3656,45.3894,45.3656,45.3815,3200.0
2014-03-17 12:10:00,57.09,57.16,57.09,57.16,4200.0,45.3735,45.4292,45.3735,45.4292,4200.0
2014-03-17 12:15:00,57.17,57.19,57.17,57.18,10600.0,45.4371,45.453,45.4371,45.4451,10600.0
2014-03-17 12:20:00,57.15,57.15,57.15,57.15,700.0,45.4212,45.4212,45.4212,45.4212,700.0
2014-03-17 12:25:00,57.15,57.16,57.14,57.15,11500.0,45.4212,45.4292,45.4133,45.4212,11500.0
2014-03-17 12:30:00,57.16,57.17,57.16,57.16,1500.0,45.4292,45.4371,45.4292,45.4292,1500.0
2014-03-17 12:35:00,57.13,57.13,57.12,57.12,11900.0,45.4053,45.4053,45.3974,45.3974,11900.0
2014-03-17 12:40:00,57.13,57.15,57.13,57.15,5700.0,45.4053,45.4212,45.4053,45.4212,5700.0
2014-03-17 12:45:00,57.13,57.13,57.11,57.11,14000.0,45.4053,45.4053,45.3894,45.3894,14000.0
2014-03-17 12:50:00,57.11,57.13,57.1,57.1,18200.0,45.3894,45.4053,45.3815,45.3815,18200.0
2014-03-17 12:55:00,57.11,57.13,57.11,57.12,4500.0,45.3894,45.4053,45.3894,45.3974,4500.0
2014-03-17 13:00:00,57.13,57.14,57.13,57.14,2500.0,45.4053,45.4133,45.4053,45.4133,2500.0
2014-03-17 13:05:00,57.13,57.13,57.11,57.11,400.0,45.4053,45.4053,45.3894,45.3894,400.0
2014-03-17 13:10:00,57.12,57.12,57.09,57.09,22700.0,45.3974,45.3974,45.3735,45.3735,22700.0
2014-03-17 13:15:00,57.09,57.1,57.07,57.1,1800.0,45.3735,45.3815,45.3576,45.3815,1800.0
2014-03-17 13:20:00,57.11,57.12,57.1,57.11,2600.0,45.3894,45.3974,45.3815,45.3894,2600.0
2014-03-17 13:25:00,57.09,57.09,57.08,57.08,500.0,45.3735,45.3735,45.3656,45.3656,500.0
2014-03-17 13:30:00,57.09,57.1,57.09,57.1,4000.0,45.3735,45.3815,45.3735,45.3815,4000.0
2014-03-17 13:35:00,57.1,57.13,57.1,57.12,6800.0,45.3815,45.4053,45.3815,45.3974,6800.0
2014-03-17 13:40:00,57.12,57.12,57.12,57.12,100.0,45.3974,45.3974,45.3974,45.3974,100.0
2014-03-17 13:45:00,57.13,57.14,57.13,57.14,4600.0,45.4053,45.4133,45.4053,45.4133,4600.0
2014-03-17 13:50:00,57.12,57.12,57.12,57.12,500.0,45.3974,45.3974,45.3974,45.3974,500.0
2014-03-17 13:55:00,57.09,57.11,57.09,57.11,2600.0,45.3735,45.3894,45.3735,45.3894,2600.0
2014-03-17 14:00:00,57.11,57.11,57.11,57.11,900.0,45.3894,45.3894,45.3894,45.3894,900.0
2014-03-17 14:05:00,57.11,57.11,57.11,57.11,600.0,45.3894,45.3894,45.3894,45.3894,600.0
2014-03-17 14:10:00,57.1,57.1,57.08,57.09,400.0,45.3815,45.3815,45.3656,45.3735,400.0
2014-03-17 14:15:00,57.09,57.1,57.07,57.08,1400.0,45.3735,45.3815,45.3576,45.3656,1400.0
2014-03-17 14:20:00,57.09,57.14,57.09,57.14,3600.0,45.3735,45.4133,45.3735,45.4133,3600.0
2014-03-17 14:25:00,57.15,57.17,57.15,57.16,23000.0,45.4212,45.4371,45.4212,45.4292,23000.0
2014-03-17 14:30:00,57.17,57.17,57.16,57.16,9800.0,45.4371,45.4371,45.4292,45.4292,9800.0
2014-03-17 14:35:00,57.15,57.16,57.15,57.15,2600.0,45.4212,45.4292,45.4212,45.4212,2600.0
2014-03-17 14:40:00,57.12,57.14,57.12,57.12,1600.0,45.3974,45.4133,45.3974,45.3974,1600.0
2014-03-17 14:45:00,57.14,57.16,57.14,57.16,1500.0,45.4133,45.4292,45.4133,45.4292,1500.0
2014-03-17 14:50:00,57.15,57.16,57.14,57.15,2500.0,45.4212,45.4292,45.4133,45.4212,2500.0
2014-03-17 14:55:00,57.16,57.17,57.15,57.16,7400.0,45.4292,45.4371,45.4212,45.4292,7400.0
2014-03-17 15:00:00,57.15,57.16,57.15,57.15,9600.0,45.4212,45.4292,45.4212,45.4212,9600.0
2014-03-17 15:05:00,57.16,57.19,57.15,57.19,13100.0,45.4292,45.453,45.4212,45.453,13100.0
2014-03-17 15:10:00,57.19,57.2,57.18,57.18,3000.0,45.453,45.461,45.4451,45.4451,3000.0
2014-03-17 15:15:00,57.18,57.19,57.17,57.17,6000.0,45.4451,45.453,45.4371,45.4371,6000.0
2014-03-17 15:20:00,57.16,57.18,57.15,57.16,3600.0,45.4292,45.4451,45.4212,45.4292,3600.0
2014-03-17 15:25:00,57.17,57.17,57.13,57.13,1400.0,45.4371,45.4371,45.4053,45.4053,1400.0
2014-03-17 15:30:00,57.15,57.16,57.13,57.13,3700.0,45.4212,45.4292,45.4053,45.4053,3700.0
2014-03-17 15:35:00,57.12,57.14,57.12,57.14,3900.0,45.3974,45.4133,45.3974,45.4133,3900.0
2014-03-17 15:40:00,57.13,57.13,57.08,57.09,6900.0,45.4053,45.4053,45.3656,45.3735,6900.0
2014-03-17 15:45:00,57.08,57.09,57.07,57.09,3400.0,45.3656,45.3735,45.3576,45.3735,3400.0
2014-03-17 15:50:00,57.09,57.12,57.09,57.1,11700.0,45.3735,45.3974,45.3735,45.3815,11700.0
2014-03-17 15:55:00,57.11,57.15,57.1,57.15,15300.0,45.3894,45.4212,45.3815,45.4212,15300.0
2014-03-18 09:30:00,57.17,57.25,57.17,57.21,6000.0,45.4371,45.5007,45.4371,45.4689,6000.0
2014-03-18 09:35:00,57.24,57.31,57.24,57.29,22600.0,45.4927,45.5484,45.4927,45.5325,22600.0
2014-03-18 09:40:00,57.31,57.31,57.24,57.25,5000.0,45.5484,45.5484,45.4927,45.5007,5000.0
2014-03-18 09:45:00,57.25,57.34,57.24,57.34,7000.0,45.5007,45.5722,45.4927,45.5722,7000.0
2014-03-18 09:50:00,57.34,57.39,57.33,57.39,19100.0,45.5722,45.612,45.5643,45.612,19100.0
2014-03-18 09:55:00,57.39,57.39,57.36,57.36,8900.0,45.612,45.612,45.5881,45.5881,8900.0
2014-03-18 10:00:00,57.38,57.38,57.37,57.37,3000.0,45.604,45.604,45.5961,45.5961,3000.0
2014-03-18 10:05:00,57.36,57.37,57.34,57.34,13300.0,45.5881,45.5961,45.5722,45.5722,13300.0
2014-03-18 10:10:00,57.38,57.4,57.38,57.38,1100.0,45.604,45.6199,45.604,45.604,1100.0
2014-03-18 10:15:00,57.41,57.5,57.41,57.49,9700.0,45.6279,45.6994,45.6279,45.6914,9700.0
2014-03-18 10:20:00,57.5,57.52,57.48,57.52,25700.0,45.6994,45.7153,45.6835,45.7153,25700.0
2014-03-18 10:25:00,57.53,57.57,57.53,57.55,27600.0,45.7232,45.755,45.7232,45.7391,27600.0
2014-03-18 10:30:00,57.56,57.58,57.56,57.58,4600.0,45.7471,45.763,45.7471,45.763,4600.0
2014-03-18 10:35:00,57.57,57.57,57.55,57.55,3400.0,45.755,45.755,45.7391,45.7391,3400.0
2014-03-18 10:40:00,57.54,57.54,57.49,57.52,5200.0,45.7312,45.7312,45.6914,45.7153,5200.0
2014-03-18 10:45:00,57.53,57.53,57.46,57.48,10500.0,45.7232,45.7232,45.6676,45.6835,10500.0
2014-03-18 10:50:00,57.47,57.48,57.41,57.41,4400.0,45.6755,45.6835,45.6279,45.6279,4400.0
2014-03-18 10:55:00,57.39,57.42,57.38,57.38,4300.0,45.612,45.6358,45.604,45.604,4300.0
2014-03-18 11:00:00,57.39,57.45,57.39,57.44,16400.0,45.612,45.6597,45.612,45.6517,16400.0
2014-03-18 11:05:00,57.42,57.42,57.38,57.4,5000.0,45.6358,45.6358,45.604,45.6199,5000.0
2014-03-18 11:10:00,57.4,57.45,57.4,57.41,47500.0,45.6199,45.6597,45.6199,45.6279,47500.0
2014-03-18 11:15:00,57.43,57.48,57.42,57.47,7800.0,45.6438,45.6835,45.6358,45.6755,7800.0
2014-03-18 11:20:00,57.48,57.49,57.47,57.49,20600.0,45.6835,45.6914,45.6755,45.6914,20600.0
2014-03-18 11:25:00,57.51,57.52,57.49,57.49,22200.0,45.7073,45.7153,45.6914,45.6914,22200.0
2014-03-18 11:30:00,57.49,57.54,57.49,57.52,16400.0,45.6914,45.7312,45.6914,45.7153,16400.0
2014-03-18 11:35:00,57.5,57.51,57.5,57.5,14300.0,45.6994,45.7073,45.6994,45.6994,14300.0
2014-03-18 11:40:00,57.51,57.51,57.41,57.42,3600.0,45.7073,45.7073,45.6279,45.6358,3600.0
2014-03-18 11:45:00,57.42,57.46,57.42,57.43,5400.0,45.6358,45.6676,45.6358,45.6438,5400.0
2014-03-18 11:50:00,57.44,57.45,57.44,57.45,900.0,45.6517,45.6597,45.6517,45.6597,900.0
2014-03-18 11:55:00,57.45,57.48,57.45,57.48,1300.0,45.6597,45.6835,45.6597,45.6835,1300.0
2014-03-18 12:00:00,57.49,57.5,57.49,57.49,1300.0,45.6914,45.6994,45.6914,45.6914,1300.0
2014-03-18 12:05:00,57.49,57.5,57.49,57.5,17500.0,45.6914,45.6994,45.6914,45.6994,17500.0
2014-03-18 12:10:00,57.5,57.51,57.49,57.5,13500.0,45.6994,45.7073,45.6914,45.6994,13500.0
2014-03-18 12:15:00,57.49,57.5,57.45,57.45,1600.0,45.6914,45.6994,45.6597,45.6597,1600.0
2014-03-18 12:20:00,57.45,57.45,57.42,57.44,10200.0,45.6597,45.6597,45.6358,45.6517,10200.0
2014-03-18 12:25:00,57.47,57.47,57.45,57.45,3400.0,45.6755,45.6755,45.6597,45.6597,3400.0
2014-03-18 12:30:00,57.44,57.45,57.44,57.45,600.0,45.6517,45.6597,45.6517,45.6597,600.0
2014-03-18 12:35:00,57.45,57.46,57.45,57.46,800.0,45.6597,45.6676,45.6597,45.6676,800.0
2014-03-18 12:40:00,57.42,57.42,57.42,57.42,100.0,45.6358,45.6358,45.6358,45.6358,100.0
2014-03-18 12:45:00,57.42,57.44,57.42,57.44,6400.0,45.6358,45.6517,45.6358,45.6517,6400.0
2014-03-18 12:50:00,57.45,57.46,57.45,57.46,8600.0,45.6597,45.6676,45.6597,45.6676,8600.0
2014-03-18 12:55:00,57.47,57.47,57.45,57.45,1600.0,45.6755,45.6755,45.6597,45.6597,1600.0
2014-03-18 13:00:00,57.47,57.47,57.47,57.47,2200.0,45.6755,45.6755,45.6755,45.6755,2200.0
2014-03-18 13:05:00,57.46,57.46,57.46,57.46,200.0,45.6676,45.6676,45.6676,45.6676,200.0
2014-03-18 13:10:00,57.48,57.48,57.47,57.47,800.0,45.6835,45.6835,45.6755,45.6755,800.0
2014-03-18 13:15:00,57.46,57.46,57.46,57.46,100.0,45.6676,45.6676,45.6676,45.6676,100.0
2014-03-18 13:20:00,57.48,57.49,57.48,57.49,1900.0,45.6835,45.6914,45.6835,45.6914,1900.0
2014-03-18 13:25:00,57.5,57.54,57.5,57.52,8100.0,45.6994,45.7312,45.6994,45.7153,8100.0
2014-03-18 13:30:00,57.52,57.52,57.51,57.51,800.0,45.7153,45.7153,45.7073,45.7073,800.0
2014-03-18 13:35:00,57.52,57.52,57.49,57.49,900.0,45.7153,45.7153,45.6914,45.6914,900.0
2014-03-18 13:40:00,57.53,57.58,57.53,57.58,39800.0,45.7232,45.763,45.7232,45.763,39800.0
2014-03-18 13:45:00,57.59,57.59,57.55,57.55,2700.0,45.7709,45.7709,45.7391,45.7391,2700.0
2014-03-18 13:50:00,57.56,57.58,57.56,57.56,2500.0,45.7471,45.763,45.7471,45.7471,2500.0
2014-03-18 13:55:00,57.54,57.54,57.53,57.54,5100.0,45.7312,45.7312,45.7232,45.7312,5100.0
2014-03-18 14:00:00,57.55,57.55,57.53,57.53,1900.0,45.7391,45.7391,45.7232,45.7232,1900.0
2014-03-18 14:05:00,57.53,57.57,57.53,57.55,17800.0,45.7232,45.755,45.7232,45.7391,17800.0
2014-03-18 14:10:00,57.56,57.56,57.56,57.56,2100.0,45.7471,45.7471,45.7471,45.7471,2100.0
2014-03-18 14:15:00,57.54,57.54,57.52,57.52,5800.0,45.7312,45.7312,45.7153,45.7153,5800.0
2014-03-18 14:20:00,57.52,57.54,57.52,57.54,10000.0,45.7153,45.7312,45.7153,45.7312,10000.0
2014-03-18 14:25:00,57.53,57.55,57.53,57.55,900.0,45.7232,45.7391,45.7232,45.7391,900.0
2014-03-18 14:30:00,57.55,57.55,57.55,57.55,0.0,45.7391,45.7391,45.7391,45.7391,0.0
2014-03-18 14:35:00,57.56,57.56,57.53,57.55,56500.0,45.7471,45.7471,45.7232,45.7391,56500.0
2014-03-18 14:40:00,57.53,57.55,57.53,57.55,5500.0,45.7232,45.7391,45.7232,45.7391,5500.0
2014-03-18 14:45:00,57.55,57.56,57.54,57.56,7000.0,45.7391,45.7471,45.7312,45.7471,7000.0
2014-03-18 14:50:00,57.56,57.57,57.56,57.57,1700.0,45.7471,45.755,45.7471,45.755,1700.0
2014-03-18 14:55:00,57.56,57.56,57.54,57.56,5500.0,45.7471,45.7471,45.7312,45.7471,5500.0
2014-03-18 15:00:00,57.57,57.57,57.53,57.53,1100.0,45.755,45.755,45.7232,45.7232,1100.0
2014-03-18 15:05:00,57.53,57.55,57.53,57.55,1000.0,45.7232,45.7391,45.7232,45.7391,1000.0
2014-03-18 15:10:00,57.56,57.57,57.55,57.57,8700.0,45.7471,45.755,45.7391,45.755,8700.0
2014-03-18 15:15:00,57.56,57.56,57.55,57.56,1400.0,45.7471,45.7471,45.7391,45.7471,1400.0
2014-03-18 15:20:00,57.57,57.57,57.53,57.54,7300.0,45.755,45.755,45.7232,45.7312,7300.0
2014-03-18 15:25:00,57.55,57.55,57.53,57.54,7900.0,45.7391,45.7391,45.7232,45.7312,7900.0
2014-03-18 15:30:00,57.55,57.55,57.52,57.52,1300.0,45.7391,45.7391,45.7153,45.7153,1300.0
2014-03-18 15:35:00,57.54,57.55,57.54,57.54,500.0,45.7312,45.7391,45.7312,45.7312,500.0
2014-03-18 15:40:00,57.53,57.53,57.5,57.53,16700.0,45.7232,45.7232,45.6994,45.7232,16700.0
2014-03-18 15:45:00,57.52,57.53,57.5,57.52,1500.0,45.7153,45.7232,45.6994,45.7153,1500.0
2014-03-18 15:50:00,57.52,57.53,57.51,57.52,14700.0,45.7153,45.7232,45.7073,45.7153,14700.0
2014-03-18 15:55:00,57.52,57.55,57.52,57.52,29800.0,45.7153,45.7391,45.7153,45.7153,29800.0
2014-03-19 09:30:00,57.46,57.58,57.3,57.46,24600.0,45.6676,45.763,45.5404,45.6676,24600.0
2014-03-19 09:35:00,57.44,57.44,57.4,57.4,1000.0,45.6517,45.6517,45.6199,45.6199,1000.0
2014-03-19 09:40:00,57.41,57.43,57.41,57.41,500.0,45.6279,45.6438,45.6279,45.6279,500.0
2014-03-19 09:45:00,57.4,57.44,57.39,57.44,7200.0,45.6199,45.6517,45.612,45.6517,7200.0
2014-03-19 09:50:00,57.44,57.45,57.42,57.45,5200.0,45.6517,45.6597,45.6358,45.6597,5200.0
2014-03-19 09:55:00,57.47,57.5,57.45,57.5,4100.0,45.6755,45.6994,45.6597,45.6994,4100.0
2014-03-19 10:00:00,57.5,57.5,57.48,57.5,17500.0,45.6994,45.6994,45.6835,45.6994,17500.0
2014-03-19 10:05:00,57.5,57.5,57.47,57.48,21400.0,45.6994,45.6994,45.6755,45.6835,21400.0
2014-03-19 10:10:00,57.47,57.5,57.46,57.49,16600.0,45.6755,45.6994,45.6676,45.6914,16600.0
2014-03-19 10:15:00,57.49,57.49,57.45,57.45,6900.0,45.6914,45.6914,45.6597,45.6597,6900.0
2014-03-19 10:20:00,57.44,57.44,57.43,57.44,3700.0,45.6517,45.6517,45.6438,45.6517,3700.0
2014-03-19 10:25:00,57.45,57.46,57.45,57.46,2000.0,45.6597,45.6676,45.6597,45.6676,2000.0
2014-03-19 10:30:00,57.44,57.45,57.43,57.45,1300.0,45.6517,45.6597,45.6438,45.6597,1300.0
2014-03-19 10:35:00,57.45,57.46,57.41,57.42,21600.0,45.6597,45.6676,45.6279,45.6358,21600.0
2014-03-19 10:40:00,57.41,57.42,57.4,57.42,12700.0,45.6279,45.6358,45.6199,45.6358,12700.0
2014-03-19 10:45:00,57.41,57.43,57.41,57.43,700.0,45.6279,45.6438,45.6279,45.6438,700.0
2014-03-19 10:50:00,57.45,57.45,57.44,57.44,1400.0,45.6597,45.6597,45.6517,45.6517,1400.0
2014-03-19 10:55:00,57.44,57.44,57.43,57.43,1300.0,45.6517,45.6517,45.6438,45.6438,1300.0
2014-03-19 11:00:00,57.43,57.45,57.42,57.44,13300.0,45.6438,45.6597,45.6358,45.6517,13300.0
2014-03-19 11:05:00,57.44,57.44,57.43,57.44,2200.0,45.6517,45.6517,45.6438,45.6517,2200.0
2014-03-19 11:10:00,57.43,57.45,57.43,57.45,2900.0,45.6438,45.6597,45.6438,45.6597,2900.0
2014-03-19 11:15:00,57.44,57.45,57.44,57.44,3400.0,45.6517,45.6597,45.6517,45.6517,3400.0
2014-03-19 11:20:00,57.43,57.45,57.43,57.44,88300.0,45.6438,45.6597,45.6438,45.6517,88300.0
2014-03-19 11:25:00,57.42,57.43,57.42,57.43,400.0,45.6358,45.6438,45.6358,45.6438,400.0
2014-03-19 11:30:00,57.43,57.43,57.39,57.4,3600.0,45.6438,45.6438,45.612,45.6199,3600.0
2014-03-19 11:35:00,57.41,57.41,57.37,57.37,1600.0,45.6279,45.6279,45.5961,45.5961,1600.0
2014-03-19 11:40:00,57.36,57.38,57.36,57.38,4800.0,45.5881,45.604,45.5881,45.604,4800.0
2014-03-19 11:45:00,57.38,57.4,57.38,57.38,1100.0,45.604,45.6199,45.604,45.604,1100.0
2014-03-19 11:50:00,57.39,57.39,57.38,57.38,200.0,45.612,45.612,45.604,45.604,200.0
2014-03-19 11:55:00,57.38,57.38,57.36,57.37,2000.0,45.604,45.604,45.5881,45.5961,2000.0
2014-03-19 12:00:00,57.37,57.4,57.37,57.4,1700.0,45.5961,45.6199,45.5961,45.6199,1700.0
2014-03-19 12:05:00,57.41,57.43,57.41,57.42,7000.0,45.6279,45.6438,45.6279,45.6358,7000.0
2014-03-19 12:10:00,57.42,57.43,57.41,57.43,3000.0,45.6358,45.6438,45.6279,45.6438,3000.0
2014-03-19 12:15:00,57.42,57.42,57.4,57.4,1700.0,45.6358,45.6358,45.6199,45.6199,1700.0
2014-03-19 12:20:00,57.4,57.4,57.4,57.4,3200.0,45.6199,45.6199,45.6199,45.6199,3200.0
2014-03-19 12:25:00,57.41,57.42,57.39,57.39,5600.0,45.6279,45.6358,45.612,45.612,5600.0
2014-03-19 12:30:00,57.39,57.41,57.39,57.4,1800.0,45.612,45.6279,45.612,45.6199,1800.0
2014-03-19 12:35:00,57.39,57.4,57.37,57.39,900.0,45.612,45.6199,45.5961,45.612,900.0
2014-03-19 12:40:00,57.38,57.39,57.38,57.38,1100.0,45.604,45.612,45.604,45.604,1100.0
2014-03-19 12:45:00,57.38,57.41,57.38,57.4,4000.0,45.604,45.6279,45.604,45.6199,4000.0
2014-03-19 12:50:00,57.4,57.41,57.39,57.4,1400.0,45.6199,45.6279,45.612,45.6199,1400.0
2014-03-19 12:55:00,57.4,57.43,57.4,57.43,600.0,45.6199,45.6438,45.6199,45.6438,600.0
2014-03-19 13:00:00,57.45,57.46,57.45,57.45,300.0,45.6597,45.6676,45.6597,45.6597,300.0
2014-03-19 13:05:00,57.44,57.45,57.44,57.44,1100.0,45.6517,45.6597,45.6517,45.6517,1100.0
2014-03-19 13:10:00,57.44,57.45,57.43,57.45,2300.0,45.6517,45.6597,45.6438,45.6597,2300.0
2014-03-19 13:15:00,57.46,57.46,57.44,57.45,15700.0,45.6676,45.6676,45.6517,45.6597,15700.0
2014-03-19 13:20:00,57.46,57.46,57.45,57.46,42400.0,45.6676,45.6676,45.6597,45.6676,42400.0
2014-03-19 13:25:00,57.46,57.47,57.45,57.47,2100.0,45.6676,45.6755,45.6597,45.6755,2100.0
2014-03-19 13:30:00,57.48,57.48,57.47,57.48,1000.0,45.6835,45.6835,45.6755,45.6835,1000.0
2014-03-19 13:35:00,57.48,57.48,57.47,57.48,1900.0,45.6835,45.6835,45.6755,45.6835,1900.0
2014-03-19 13:40:00,57.48,57.49,57.46,57.46,9100.0,45.6835,45.6914,45.6676,45.6676,9100.0
2014-03-19 13:45:00,57.47,57.47,57.46,57.46,6800.0,45.6755,45.6755,45.6676,45.6676,6800.0
2014-03-19 13:50:00,57.46,57.48,57.45,57.48,8300.0,45.6676,45.6835,45.6597,45.6835,8300.0
2014-03-19 13:55:00,57.47,57.51,57.47,57.5,6500.0,45.6755,45.7073,45.6755,45.6994,6500.0
2014-03-19 14:00:00,57.43,57.43,57.27,57.29,9100.0,45.6438,45.6438,45.5166,45.5325,9100.0
2014-03-19 14:05:00,57.25,57.25,57.1,57.16,8400.0,45.5007,45.5007,45.3815,45.4292,8400.0
2014-03-19 14:10:00,57.18,57.21,57.16,57.17,2600.0,45.4451,45.4689,45.4292,45.4371,2600.0
2014-03-19 14:15:00,57.2,57.27,57.17,57.27,3900.0,45.461,45.5166,45.4371,45.5166,3900.0
2014-03-19 14:20:00,57.24,57.28,57.23,57.26,3800.0,45.4927,45.5245,45.4848,45.5086,3800.0
2014-03-19 14:25:00,57.27,57.29,57.24,57.24,6400.0,45.5166,45.5325,45.4927,45.4927,6400.0
2014-03-19 14:30:00,57.25,57.27,57.23,57.24,3300.0,45.5007,45.5166,45.4848,45.4927,3300.0
2014-03-19 14:35:00,57.24,57.24,57.18,57.18,1400.0,45.4927,45.4927,45.4451,45.4451,1400.0
2014-03-19 14:40:00,57.18,57.18,57.1,57.16,7300.0,45.4451,45.4451,45.3815,45.4292,7300.0
2014-03-19 14:45:00,57.16,57.17,57.12,57.12,6800.0,45.4292,45.4371,45.3974,45.3974,6800.0
2014-03-19 14:50:00,57.12,57.2,57.11,57.12,14900.0,45.3974,45.461,45.3894,45.3974,14900.0
2014-03-19 14:55:00,57.15,57.18,57.13,57.14,5700.0,45.4212,45.4451,45.4053,45.4133,5700.0
2014-03-19 15:00:00,57.14,57.15,57.09,57.09,6100.0,45.4133,45.4212,45.3735,45.3735,6100.0
2014-03-19 15:05:00,57.07,57.07,56.81,56.81,20300.0,45.3576,45.3576,45.151,45.151,20300.0
2014-03-19 15:10:00,56.81,56.82,56.66,56.82,44100.0,45.151,45.1589,45.0318,45.1589,44100.0
2014-03-19 15:15:00,56.82,56.84,56.8,56.84,6600.0,45.1589,45.1748,45.143,45.1748,6600.0
2014-03-19 15:20:00,56.84,56.9,56.84,56.88,9900.0,45.1748,45.2225,45.1748,45.2066,9900.0
2014-03-19 15:25:00,56.89,56.93,56.87,56.87,8600.0,45.2146,45.2464,45.1987,45.1987,8600.0
2014-03-19 15:30:00,56.9,56.98,56.88,56.98,10800.0,45.2225,45.2861,45.2066,45.2861,10800.0
2014-03-19 15:35:00,56.98,56.99,56.95,56.96,16500.0,45.2861,45.2941,45.2623,45.2702,16500.0
2014-03-19 15:40:00,56.98,57.04,56.96,57.04,9000.0,45.2861,45.3338,45.2702,45.3338,9000.0
2014-03-19 15:45:00,57.05,57.06,57.02,57.02,2900.0,45.3417,45.3497,45.3179,45.3179,2900.0
2014-03-19 15:50:00,57.02,57.02,56.96,56.96,5100.0,45.3179,45.3179,45.2702,45.2702,5100.0
2014-03-19 15:55:00,56.98,57.0,56.96,56.98,17400.0,45.2861,45.302,45.2702,45.2861,17400.0
2014-03-20 09:30:00,56.74,56.74,56.65,56.71,21500.0,45.0954,45.0954,45.0238,45.0715,21500.0
2014-03-20 09:35:00,56.69,56.74,56.69,56.7,4700.0,45.0556,45.0954,45.0556,45.0636,4700.0
2014-03-20 09:40:00,56.74,56.74,56.68,56.71,2600.0,45.0954,45.0954,45.0477,45.0715,2600.0
2014-03-20 09:45:00,56.69,56.69,56.6,56.6,18100.0,45.0556,45.0556,44.9841,44.9841,18100.0
2014-03-20 09:50:00,56.6,56.65,56.59,56.65,5000.0,44.9841,45.0238,44.9761,45.0238,5000.0
2014-03-20 09:55:00,56.69,56.69,56.67,56.68,137800.0,45.0556,45.0556,45.0397,45.0477,137800.0
2014-03-20 10:00:00,56.7,56.74,56.65,56.74,27000.0,45.0636,45.0954,45.0238,45.0954,27000.0
2014-03-20 10:05:00,56.75,56.91,56.75,56.91,38300.0,45.1033,45.2305,45.1033,45.2305,38300.0
2014-03-20 10:10:00,56.92,56.92,56.89,56.91,49400.0,45.2384,45.2384,45.2146,45.2305,49400.0
2014-03-20 10:15:00,56.91,57.0,56.91,56.97,29600.0,45.2305,45.302,45.2305,45.2782,29600.0
2014-03-20 10:20:00,56.97,57.0,56.94,56.94,20600.0,45.2782,45.302,45.2543,45.2543,20600.0
2014-03-20 10:25:00,56.92,56.93,56.92,56.93,3300.0,45.2384,45.2464,45.2384,45.2464,3300.0
2014-03-20 10:30:00,56.93,56.97,56.92,56.97,2200.0,45.2464,45.2782,45.2384,45.2782,2200.0
2014-03-20 10:35:00,56.95,56.96,56.94,56.94,3600.0,45.2623,45.2702,45.2543,45.2543,3600.0
2014-03-20 10:40:00,56.95,56.97,56.95,56.97,200.0,45.2623,45.2782,45.2623,45.2782,200.0
2014-03-20 10:45:00,56.97,56.97,56.96,56.96,300.0,45.2782,45.2782,45.2702,45.2702,300.0
2014-03-20 10:50:00,56.94,56.95,56.9,56.9,25800.0,45.2543,45.2623,45.2225,45.2225,25800.0
2014-03-20 10:55:00,56.89,56.89,56.88,56.88,600.0,45.2146,45.2146,45.2066,45.2066,600.0
2014-03-20 11:00:00,56.9,56.9,56.87,56.89,3100.0,45.2225,45.2225,45.1987,45.2146,3100.0
2014-03-20 11:05:00,56.87,56.9,56.85,56.9,2000.0,45.1987,45.2225,45.1828,45.2225,2000.0
2014-03-20 11:10:00,56.91,56.91,56.84,56.84,17500.0,45.2305,45.2305,45.1748,45.1748,17500.0
2014-03-20 11:15:00,56.83,56.88,56.83,56.88,8400.0,45.1669,45.2066,45.1669,45.2066,8400.0
2014-03-20 11:20:00,56.85,56.87,56.85,56.85,13300.0,45.1828,45.1987,45.1828,45.1828,13300.0
2014-03-20 11:25:00,56.87,56.91,56.87,56.91,5600.0,45.1987,45.2305,45.1987,45.2305,5600.0
2014-03-20 11:30:00,56.92,56.92,56.92,56.92,400.0,45.2384,45.2384,45.2384,45.2384,400.0
2014-03-20 11:35:00,56.95,56.95,56.9,56.91,1800.0,45.2623,45.2623,45.2225,45.2305,1800.0
2014-03-20 11:40:00,56.91,56.93,56.9,56.93,1800.0,45.2305,45.2464,45.2225,45.2464,1800.0
2014-03-20 11:45:00,56.92,56.96,56.9,56.95,10700.0,45.2384,45.2702,45.2225,45.2623,10700.0
2014-03-20 11:50:00,56.95,56.95,56.95,56.95,1700.0,45.2623,45.2623,45.2623,45.2623,1700.0
2014-03-20 11:55:00,56.95,56.97,56.95,56.97,8700.0,45.2623,45.2782,45.2623,45.2782,8700.0
2014-03-20 12:00:00,56.98,56.99,56.94,56.96,9700.0,45.2861,45.2941,45.2543,45.2702,9700.0
2014-03-20 12:05:00,56.97,56.97,56.96,56.96,200.0,45.2782,45.2782,45.2702,45.2702,200.0
2014-03-20 12:10:00,56.97,56.98,56.96,56.98,1600.0,45.2782,45.2861,45.2702,45.2861,1600.0
2014-03-20 12:15:00,57.0,57.03,57.0,57.03,10600.0,45.302,45.3258,45.302,45.3258,10600.0
2014-03-20 12:20:00,57.04,57.08,57.04,57.08,700.0,45.3338,45.3656,45.3338,45.3656,700.0
2014-03-20 12:25:00,57.08,57.11,57.08,57.11,3600.0,45.3656,45.3894,45.3656,45.3894,3600.0
2014-03-20 12:30:00,57.11,57.12,57.11,57.11,600.0,45.3894,45.3974,45.3894,45.3894,600.0
2014-03-20 12:35:00,57.11,57.13,57.11,57.12,1600.0,45.3894,45.4053,45.3894,45.3974,1600.0
2014-03-20 12:40:00,57.12,57.13,57.11,57.12,4400.0,45.3974,45.4053,45.3894,45.3974,4400.0
2014-03-20 12:45:00,57.12,57.15,57.12,57.15,5100.0,45.3974,45.4212,45.3974,45.4212,5100.0
2014-03-20 12:50:00,57.15,57.15,57.13,57.14,5800.0,45.4212,45.4212,45.4053,45.4133,5800.0
2014-03-20 12:55:00,57.13,57.13,57.12,57.13,4000.0,45.4053,45.4053,45.3974,45.4053,4000.0
2014-03-20 13:00:00,57.13,57.16,57.13,57.14,34100.0,45.4053,45.4292,45.4053,45.4133,34100.0
2014-03-20 13:05:00,57.14,57.14,57.13,57.14,3400.0,45.4133,45.4133,45.4053,45.4133,3400.0
2014-03-20 13:10:00,57.14,57.14,57.13,57.13,8000.0,45.4133,45.4133,45.4053,45.4053,8000.0
2014-03-20 13:15:00,57.14,57.14,57.13,57.13,3300.0,45.4133,45.4133,45.4053,45.4053,3300.0
2014-03-20 13:20:00,57.13,57.13,57.13,57.13,3100.0,45.4053,45.4053,45.4053,45.4053,3100.0
2014-03-20 13:25:00,57.12,57.13,57.1,57.1,33900.0,45.3974,45.4053,45.3815,45.3815,33900.0
2014-03-20 13:30:00,57.1,57.11,57.09,57.1,2900.0,45.3815,45.3894,45.3735,45.3815,2900.0
2014-03-20 13:35:00,57.1,57.11,57.1,57.1,900.0,45.3815,45.3894,45.3815,45.3815,900.0
2014-03-20 13:40:00,57.1,57.11,57.1,57.11,1700.0,45.3815,45.3894,45.3815,45.3894,1700.0
2014-03-20 13:45:00,57.1,57.12,57.08,57.12,16100.0,45.3815,45.3974,45.3656,45.3974,16100.0
2014-03-20 13:50:00,57.11,57.12,57.11,57.12,1200.0,45.3894,45.3974,45.3894,45.3974,1200.0
2014-03-20 13:55:00,57.12,57.13,57.12,57.13,4100.0,45.3974,45.4053,45.3974,45.4053,4100.0
2014-03-20 14:00:00,57.14,57.14,57.13,57.13,1600.0,45.4133,45.4133,45.4053,45.4053,1600.0
2014-03-20 14:05:00,57.13,57.13,57.13,57.13,0.0,45.4053,45.4053,45.4053,45.4053,0.0
2014-03-20 14:10:00,57.13,57.13,57.13,57.13,200.0,45.4053,45.4053,45.4053,45.4053,200.0
2014-03-20 14:15:00,57.13,57.13,57.13,57.13,0.0,45.4053,45.4053,45.4053,45.4053,0.0
2014-03-20 14:20:00,57.15,57.15,57.15,57.15,2500.0,45.4212,45.4212,45.4212,45.4212,2500.0
2014-03-20 14:25:00,57.15,57.15,57.15,57.15,0.0,45.4212,45.4212,45.4212,45.4212,0.0
2014-03-20 14:30:00,57.15,57.15,57.14,57.14,1700.0,45.4212,45.4212,45.4133,45.4133,1700.0
2014-03-20 14:35:00,57.14,57.14,57.14,57.14,300.0,45.4133,45.4133,45.4133,45.4133,300.0
2014-03-20 14:40:00,57.12,57.12,57.12,57.12,1000.0,45.3974,45.3974,45.3974,45.3974,1000.0
2014-03-20 14:45:00,57.12,57.12,57.11,57.11,9000.0,45.3974,45.3974,45.3894,45.3894,9000.0
2014-03-20 14:50:00,57.11,57.13,57.11,57.12,5100.0,45.3894,45.4053,45.3894,45.3974,5100.0
2014-03-20 14:55:00,57.12,57.12,57.1,57.1,10000.0,45.3974,45.3974,45.3815,45.3815,10000.0
2014-03-20 15:00:00,57.09,57.09,57.07,57.08,5400.0,45.3735,45.3735,45.3576,45.3656,5400.0
2014-03-20 15:05:00,57.07,57.08,57.04,57.05,32900.0,45.3576,45.3656,45.3338,45.3417,32900.0
2014-03-20 15:10:00,57.07,57.07,57.06,57.06,2500.0,45.3576,45.3576,45.3497,45.3497,2500.0
2014-03-20 15:15:00,57.06,57.06,57.06,57.06,4500.0,45.3497,45.3497,45.3497,45.3497,4500.0
2014-03-20 15:20:00,57.06,57.06,57.05,57.06,300.0,45.3497,45.3497,45.3417,45.3497,300.0
2014-03-20 15:25:00,57.06,57.06,57.01,57.01,3800.0,45.3497,45.3497,45.31,45.31,3800.0
2014-03-20 15:30:00,57.02,57.05,57.02,57.05,1000.0,45.3179,45.3417,45.3179,45.3417,1000.0
2014-03-20 15:35:00,57.05,57.05,57.05,57.05,900.0,45.3417,45.3417,45.3417,45.3417,900.0
2014-03-20 15:40:00,57.05,57.07,57.05,57.07,1000.0,45.3417,45.3576,45.3417,45.3576,1000.0
2014-03-20 15:45:00,57.07,57.08,57.06,57.08,5900.0,45.3576,45.3656,45.3497,45.3656,5900.0
2014-03-20 15:50:00,57.08,57.08,57.04,57.04,1600.0,45.3656,45.3656,45.3338,45.3338,1600.0
2014-03-20 15:55:00,57.04,57.12,57.04,57.11,14100.0,45.3338,45.3974,45.3338,45.3894,14100.0
2014-03-21 09:30:00,57.29,57.55,57.29,57.43,65700.0,45.5325,45.7391,45.5325,45.6438,65700.0
2014-03-21 09:35:00,57.46,57.47,57.41,57.41,17200.0,45.6676,45.6755,45.6279,45.6279,17200.0
2014-03-21 09:40:00,57.4,57.42,57.38,57.39,5200.0,45.6199,45.6358,45.604,45.612,5200.0
2014-03-21 09:45:00,57.41,57.42,57.4,57.42,5200.0,45.6279,45.6358,45.6199,45.6358,5200.0
2014-03-21 09:50:00,57.43,57.43,57.39,57.39,3700.0,45.6438,45.6438,45.612,45.612,3700.0
2014-03-21 09:55:00,57.4,57.4,57.38,57.38,1700.0,45.6199,45.6199,45.604,45.604,1700.0
2014-03-21 10:00:00,57.4,57.4,57.4,57.4,800.0,45.6199,45.6199,45.6199,45.6199,800.0
2014-03-21 10:05:00,57.39,57.39,57.3,57.31,4900.0,45.612,45.612,45.5404,45.5484,4900.0
2014-03-21 10:10:00,57.31,57.35,57.3,57.35,4600.0,45.5484,45.5802,45.5404,45.5802,4600.0
2014-03-21 10:15:00,57.36,57.37,57.33,57.33,16000.0,45.5881,45.5961,45.5643,45.5643,16000.0
2014-03-21 10:20:00,57.33,57.35,57.31,57.33,2100.0,45.5643,45.5802,45.5484,45.5643,2100.0
2014-03-21 10:25:00,57.33,57.34,57.3,57.34,51900.0,45.5643,45.5722,45.5404,45.5722,51900.0
2014-03-21 10:30:00,57.33,57.36,57.3,57.35,34200.0,45.5643,45.5881,45.5404,45.5802,34200.0
2014-03-21 10:35:00,57.35,57.36,57.34,57.36,33600.0,45.5802,45.5881,45.5722,45.5881,33600.0
2014-03-21 10:40:00,57.36,57.36,57.36,57.36,21700.0,45.5881,45.5881,45.5881,45.5881,21700.0
2014-03-21 10:45:00,57.36,57.39,57.36,57.39,34600.0,45.5881,45.612,45.5881,45.612,34600.0
2014-03-21 10:50:00,57.4,57.43,57.4,57.41,30700.0,45.6199,45.6438,45.6199,45.6279,30700.0
2014-03-21 10:55:00,57.42,57.45,57.42,57.45,1900.0,45.6358,45.6597,45.6358,45.6597,1900.0
2014-03-21 11:00:00,57.46,57.46,57.45,57.45,6400.0,45.6676,45.6676,45.6597,45.6597,6400.0
2014-03-21 11:05:00,57.45,57.45,57.43,57.44,6300.0,45.6597,45.6597,45.6438,45.6517,6300.0
2014-03-21 11:10:00,57.44,57.46,57.44,57.45,6600.0,45.6517,45.6676,45.6517,45.6597,6600.0
2014-03-21 11:15:00,57.44,57.45,57.43,57.43,24700.0,45.6517,45.6597,45.6438,45.6438,24700.0
2014-03-21 11:20:00,57.46,57.46,57.45,57.46,3300.0,45.6676,45.6676,45.6597,45.6676,3300.0
2014-03-21 11:25:00,57.48,57.5,57.48,57.49,2400.0,45.6835,45.6994,45.6835,45.6914,2400.0
2014-03-21 11:30:00,57.5,57.51,57.49,57.51,700.0,45.6994,45.7073,45.6914,45.7073,700.0
2014-03-21 11:35:00,57.5,57.5,57.49,57.49,2000.0,45.6994,45.6994,45.6914,45.6914,2000.0
2014-03-21 11:40:00,57.5,57.5,57.48,57.48,4600.0,45.6994,45.6994,45.6835,45.6835,4600.0
2014-03-21 11:45:00,57.48,57.49,57.47,57.47,28400.0,45.6835,45.6914,45.6755,45.6755,28400.0
2014-03-21 11:50:00,57.46,57.46,57.43,57.43,2000.0,45.6676,45.6676,45.6438,45.6438,2000.0
2014-03-21 11:55:00,57.44,57.45,57.44,57.45,2800.0,45.6517,45.6597,45.6517,45.6597,2800.0
2014-03-21 12:00:00,57.44,57.44,57.44,57.44,5900.0,45.6517,45.6517,45.6517,45.6517,5900.0
2014-03-21 12:05:00,57.44,57.44,57.44,57.44,0.0,45.6517,45.6517,45.6517,45.6517,0.0
2014-03-21 12:10:00,57.46,57.46,57.45,57.45,300.0,45.6676,45.6676,45.6597,45.6597,300.0
2014-03-21 12:15:00,57.45,57.47,57.45,57.47,2800.0,45.6597,45.6755,45.6597,45.6755,2800.0
2014-03-21 12:20:00,57.45,57.45,57.44,57.44,1100.0,45.6597,45.6597,45.6517,45.6517,1100.0
2014-03-21 12:25:00,57.45,57.45,57.45,57.45,100.0,45.6597,45.6597,45.6597,45.6597,100.0
2014-03-21 12:30:00,57.4,57.4,57.38,57.38,500.0,45.6199,45.6199,45.604,45.604,500.0
2014-03-21 12:35:00,57.35,57.35,57.35,57.35,900.0,45.5802,45.5802,45.5802,45.5802,900.0
2014-03-21 12:40:00,57.36,57.37,57.36,57.37,700.0,45.5881,45.5961,45.5881,45.5961,700.0
2014-03-21 12:45:00,57.37,57.37,57.36,57.36,700.0,45.5961,45.5961,45.5881,45.5881,700.0
2014-03-21 12:50:00,57.34,57.35,57.33,57.34,11000.0,45.5722,45.5802,45.5643,45.5722,11000.0
2014-03-21 12:55:00,57.34,57.35,57.33,57.33,3100.0,45.5722,45.5802,45.5643,45.5643,3100.0
2014-03-21 13:00:00,57.33,57.35,57.33,57.35,2100.0,45.5643,45.5802,45.5643,45.5802,2100.0
2014-03-21 13:05:00,57.34,57.36,57.34,57.35,11700.0,45.5722,45.5881,45.5722,45.5802,11700.0
2014-03-21 13:10:00,57.33,57.33,57.28,57.29,7700.0,45.5643,45.5643,45.5245,45.5325,7700.0
2014-03-21 13:15:00,57.28,57.28,57.25,57.27,2100.0,45.5245,45.5245,45.5007,45.5166,2100.0
2014-03-21 13:20:00,57.26,57.26,57.21,57.23,2500.0,45.5086,45.5086,45.4689,45.4848,2500.0
2014-03-21 13:25:00,57.2,57.2,57.18,57.18,3100.0,45.461,45.461,45.4451,45.4451,3100.0
2014-03-21 13:30:00,57.18,57.21,57.18,57.21,1500.0,45.4451,45.4689,45.4451,45.4689,1500.0
2014-03-21 13:35:00,57.21,57.23,57.2,57.23,1200.0,45.4689,45.4848,45.461,45.4848,1200.0
2014-03-21 13:40:00,57.22,57.22,57.17,57.17,1400.0,45.4769,45.4769,45.4371,45.4371,1400.0
2014-03-21 13:45:00,57.15,57.16,57.13,57.13,7400.0,45.4212,45.4292,45.4053,45.4053,7400.0
2014-03-21 13:50:00,57.14,57.18,57.14,57.18,1300.0,45.4133,45.4451,45.4133,45.4451,1300.0
2014-03-21 13:55:00,57.18,57.18,57.14,57.14,7100.0,45.4451,45.4451,45.4133,45.4133,7100.0
2014-03-21 14:00:00,57.15,57.16,57.12,57.16,3300.0,45.4212,45.4292,45.3974,45.4292,3300.0
2014-03-21 14:05:00,57.14,57.18,57.14,57.18,2200.0,45.4133,45.4451,45.4133,45.4451,2200.0
2014-03-21 14:10:00,57.17,57.17,57.13,57.13,4400.0,45.4371,45.4371,45.4053,45.4053,4400.0
2014-03-21 14:15:00,57.12,57.16,57.09,57.09,6100.0,45.3974,45.4292,45.3735,45.3735,6100.0
2014-03-21 14:20:00,57.09,57.11,57.07,57.08,2900.0,45.3735,45.3894,45.3576,45.3656,2900.0
2014-03-21 14:25:00,57.08,57.08,57.02,57.02,5900.0,45.3656,45.3656,45.3179,45.3179,5900.0
2014-03-21 14:30:00,57.01,57.01,56.97,56.99,5800.0,45.31,45.31,45.2782,45.2941,5800.0
2014-03-21 14:35:00,56.99,57.08,56.99,57.08,3400.0,45.2941,45.3656,45.2941,45.3656,3400.0
2014-03-21 14:40:00,57.07,57.08,57.06,57.07,1200.0,45.3576,45.3656,45.3497,45.3576,1200.0
2014-03-21 14:45:00,57.1,57.12,57.08,57.08,4900.0,45.3815,45.3974,45.3656,45.3656,4900.0
2014-03-21 14:50:00,57.07,57.1,57.06,57.09,4300.0,45.3576,45.3815,45.3497,45.3735,4300.0
2014-03-21 14:55:00,57.07,57.07,57.07,57.07,100.0,45.3576,45.3576,45.3576,45.3576,100.0
2014-03-21 15:00:00,57.06,57.06,57.02,57.02,2400.0,45.3497,45.3497,45.3179,45.3179,2400.0
2014-03-21 15:05:00,57.05,57.08,57.04,57.06,13800.0,45.3417,45.3656,45.3338,45.3497,13800.0
2014-03-21 15:10:00,57.07,57.09,57.02,57.03,21500.0,45.3576,45.3735,45.3179,45.3258,21500.0
2014-03-21 15:15:00,57.03,57.03,57.01,57.02,3200.0,45.3258,45.3258,45.31,45.3179,3200.0
2014-03-21 15:20:00,57.0,57.03,56.99,57.03,4400.0,45.302,45.3258,45.2941,45.3258,4400.0
2014-03-21 15:25:00,57.05,57.08,57.05,57.08,2600.0,45.3417,45.3656,45.3417,45.3656,2600.0
2014-03-21 15:30:00,57.08,57.08,57.0,57.0,7600.0,45.3656,45.3656,45.302,45.302,7600.0
2014-03-21 15:35:00,57.0,57.0,56.97,56.97,2300.0,45.302,45.302,45.2782,45.2782,2300.0
2014-03-21 15:40:00,56.96,56.97,56.92,56.97,14200.0,45.2702,45.2782,45.2384,45.2782,14200.0
2014-03-21 15:45:00,56.98,56.98,56.92,56.94,13300.0,45.2861,45.2861,45.2384,45.2543,13300.0
2014-03-21 15:50:00,56.95,56.98,56.95,56.96,3400.0,45.2623,45.2861,45.2623,45.2702,3400.0
2014-03-21 15:55:00,56.97,56.99,56.95,56.97,24700.0,45.2782,45.2941,45.2623,45.2782,24700.0
2014-03-24 09:30:00,57.12,57.28,57.12,57.28,12300.0,45.3974,45.5245,45.3974,45.5245,12300.0
2014-03-24 09:35:00,57.24,57.25,57.19,57.2,14300.0,45.4927,45.5007,45.453,45.461,14300.0
2014-03-24 09:40:00,57.2,57.2,57.12,57.13,19000.0,45.461,45.461,45.3974,45.4053,19000.0
2014-03-24 09:45:00,57.12,57.18,57.1,57.13,25700.0,45.3974,45.4451,45.3815,45.4053,25700.0
2014-03-24 09:50:00,57.13,57.17,57.1,57.16,8000.0,45.4053,45.4371,45.3815,45.4292,8000.0
2014-03-24 09:55:00,57.16,57.16,57.1,57.1,10100.0,45.4292,45.4292,45.3815,45.3815,10100.0
2014-03-24 10:00:00,57.09,57.09,56.99,57.01,13500.0,45.3735,45.3735,45.2941,45.31,13500.0
2014-03-24 10:05:00,56.96,56.99,56.95,56.98,13000.0,45.2702,45.2941,45.2623,45.2861,13000.0
2014-03-24 10:10:00,56.97,56.98,56.91,56.91,13300.0,45.2782,45.2861,45.2305,45.2305,13300.0
2014-03-24 10:15:00,56.91,56.95,56.9,56.94,13500.0,45.2305,45.2623,45.2225,45.2543,13500.0
2014-03-24 10:20:00,56.94,56.95,56.92,56.94,12400.0,45.2543,45.2623,45.2384,45.2543,12400.0
2014-03-24 10:25:00,56.93,56.93,56.87,56.91,7900.0,45.2464,45.2464,45.1987,45.2305,7900.0
2014-03-24 10:30:00,56.89,56.89,56.78,56.8,18000.0,45.2146,45.2146,45.1272,45.143,18000.0
2014-03-24 10:35:00,56.79,56.85,56.79,56.85,23400.0,45.1351,45.1828,45.1351,45.1828,23400.0
2014-03-24 10:40:00,56.85,56.87,56.84,56.87,3400.0,45.1828,45.1987,45.1748,45.1987,3400.0
2014-03-24 10:45:00,56.85,56.87,56.82,56.82,4400.0,45.1828,45.1987,45.1589,45.1589,4400.0
2014-03-24 10:50:00,56.79,56.84,56.77,56.82,12300.0,45.1351,45.1748,45.1192,45.1589,12300.0
2014-03-24 10:55:00,56.79,56.83,56.77,56.82,16800.0,45.1351,45.1669,45.1192,45.1589,16800.0
2014-03-24 11:00:00,56.78,56.78,56.68,56.72,28900.0,45.1272,45.1272,45.0477,45.0795,28900.0
2014-03-24 11:05:00,56.7,56.71,56.68,56.7,11000.0,45.0636,45.0715,45.0477,45.0636,11000.0
2014-03-24 11:10:00,56.68,56.73,56.67,56.73,10000.0,45.0477,45.0874,45.0397,45.0874,10000.0
2014-03-24 11:15:00,56.71,56.76,56.71,56.76,19800.0,45.0715,45.1113,45.0715,45.1113,19800.0
2014-03-24 11:20:00,56.74,56.79,56.74,56.78,6200.0,45.0954,45.1351,45.0954,45.1272,6200.0
2014-03-24 11:25:00,56.78,56.81,56.78,56.8,17000.0,45.1272,45.151,45.1272,45.143,17000.0
2014-03-24 11:30:00,56.79,56.81,56.75,56.8,6400.0,45.1351,45.151,45.1033,45.143,6400.0
2014-03-24 11:35:00,56.81,56.82,56.79,56.8,3200.0,45.151,45.1589,45.1351,45.143,3200.0
2014-03-24 11:40:00,56.81,56.82,56.76,56.78,8100.0,45.151,45.1589,45.1113,45.1272,8100.0
2014-03-24 11:45:00,56.77,56.77,56.71,56.74,18600.0,45.1192,45.1192,45.0715,45.0954,18600.0
2014-03-24 11:50:00,56.73,56.79,56.72,56.79,6600.0,45.0874,45.1351,45.0795,45.1351,6600.0
2014-03-24 11:55:00,56.78,56.79,56.76,56.76,8100.0,45.1272,45.1351,45.1113,45.1113,8100.0
2014-03-24 12:00:00,56.76,56.81,56.75,56.8,7400.0,45.1113,45.151,45.1033,45.143,7400.0
2014-03-24 12:05:00,56.8,56.8,56.77,56.79,6400.0,45.143,45.143,45.1192,45.1351,6400.0
2014-03-24 12:10:00,56.8,56.8,56.75,56.75,18800.0,45.143,45.143,45.1033,45.1033,18800.0
2014-03-24 12:15:00,56.74,56.78,56.74,56.78,8800.0,45.0954,45.1272,45.0954,45.1272,8800.0
2014-03-24 12:20:00,56.79,56.79,56.77,56.78,11500.0,45.1351,45.1351,45.1192,45.1272,11500.0
2014-03-24 12:25:00,56.79,56.79,56.71,56.71,6900.0,45.1351,45.1351,45.0715,45.0715,6900.0
2014-03-24 12:30:00,56.73,56.74,56.7,56.74,8600.0,45.0874,45.0954,45.0636,45.0954,8600.0
2014-03-24 12:35:00,56.71,56.76,56.7,56.73,11500.0,45.0715,45.1113,45.0636,45.0874,11500.0
2014-03-24 12:40:00,56.74,56.74,56.67,56.69,13300.0,45.0954,45.0954,45.0397,45.0556,13300.0
2014-03-24 12:45:00,56.68,56.7,56.68,56.69,4300.0,45.0477,45.0636,45.0477,45.0556,4300.0
2014-03-24 12:50:00,56.69,56.73,56.69,56.71,2400.0,45.0556,45.0874,45.0556,45.0715,2400.0
2014-03-24 12:55:00,56.7,56.72,56.7,56.71,6800.0,45.0636,45.0795,45.0636,45.0715,6800.0
2014-03-24 13:00:00,56.72,56.79,56.72,56.79,3300.0,45.0795,45.1351,45.0795,45.1351,3300.0
2014-03-24 13:05:00,56.78,56.78,56.77,56.77,2500.0,45.1272,45.1272,45.1192,45.1192,2500.0
2014-03-24 13:10:00,56.76,56.77,56.76,56.77,3900.0,45.1113,45.1192,45.1113,45.1192,3900.0
2014-03-24 13:15:00,56.77,56.77,56.75,56.77,3600.0,45.1192,45.1192,45.1033,45.1192,3600.0
2014-03-24 13:20:00,56.78,56.8,56.77,56.77,5300.0,45.1272,45.143,45.1192,45.1192,5300.0
2014-03-24 13:25:00,56.78,56.8,56.77,56.8,1800.0,45.1272,45.143,45.1192,45.143,1800.0
2014-03-24 13:30:00,56.81,56.85,56.81,56.85,2800.0,45.151,45.1828,45.151,45.1828,2800.0
2014-03-24 13:35:00,56.86,56.88,56.83,56.85,5900.0,45.1907,45.2066,45.1669,45.1828,5900.0
2014-03-24 13:40:00,56.85,56.89,56.85,56.87,1800.0,45.1828,45.2146,45.1828,45.1987,1800.0
2014-03-24 13:45:00,56.87,56.89,56.87,56.88,2900.0,45.1987,45.2146,45.1987,45.2066,2900.0
2014-03-24 13:50:00,56.88,56.91,56.88,56.91,2900.0,45.2066,45.2305,45.2066,45.2305,2900.0
2014-03-24 13:55:00,56.92,56.97,56.92,56.97,6700.0,45.2384,45.2782,45.2384,45.2782,6700.0
2014-03-24 14:00:00,56.97,57.0,56.96,56.99,3900.0,45.2782,45.302,45.2702,45.2941,3900.0
2014-03-24 14:05:00,56.99,57.0,56.94,56.95,6100.0,45.2941,45.302,45.2543,45.2623,6100.0
2014-03-24 14:10:00,56.95,56.97,56.93,56.94,10200.0,45.2623,45.2782,45.2464,45.2543,10200.0
2014-03-24 14:15:00,56.93,56.93,56.88,56.88,4600.0,45.2464,45.2464,45.2066,45.2066,4600.0
2014-03-24 14:20:00,56.88,56.9,56.88,56.89,2300.0,45.2066,45.2225,45.2066,45.2146,2300.0
2014-03-24 14:25:00,56.9,56.95,56.87,56.95,7900.0,45.2225,45.2623,45.1987,45.2623,7900.0
2014-03-24 14:30:00,56.95,56.97,56.92,56.92,7500.0,45.2623,45.2782,45.2384,45.2384,7500.0
2014-03-24 14:35:00,56.92,56.93,56.9,56.9,2300.0,45.2384,45.2464,45.2225,45.2225,2300.0
2014-03-24 14:40:00,56.9,56.95,56.9,56.95,4000.0,45.2225,45.2623,45.2225,45.2623,4000.0
2014-03-24 14:45:00,56.95,57.0,56.95,56.97,9400.0,45.2623,45.302,45.2623,45.2782,9400.0
2014-03-24 14:50:00,56.97,56.98,56.94,56.94,6000.0,45.2782,45.2861,45.2543,45.2543,6000.0
2014-03-24 14:55:00,56.95,56.95,56.92,56.92,5300.0,45.2623,45.2623,45.2384,45.2384,5300.0
2014-03-24 15:00:00,56.93,56.93,56.87,56.88,1046700.0,45.2464,45.2464,45.1987,45.2066,1046700.0
2014-03-24 15:05:00,56.89,56.91,56.89,56.89,19800.0,45.2146,45.2305,45.2146,45.2146,19800.0
2014-03-24 15:10:00,56.89,56.89,56.84,56.85,36100.0,45.2146,45.2146,45.1748,45.1828,36100.0
2014-03-24 15:15:00,56.85,56.88,56.85,56.87,9700.0,45.1828,45.2066,45.1828,45.1987,9700.0
2014-03-24 15:20:00,56.87,56.94,56.87,56.94,14800.0,45.1987,45.2543,45.1987,45.2543,14800.0
2014-03-24 15:25:00,56.94,56.99,56.92,56.99,10100.0,45.2543,45.2941,45.2384,45.2941,10100.0
2014-03-24 15:30:00,57.0,57.03,57.0,57.03,7100.0,45.302,45.3258,45.302,45.3258,7100.0
2014-03-24 15:35:00,57.03,57.03,57.01,57.02,2400.0,45.3258,45.3258,45.31,45.3179,2400.0
2014-03-24 15:40:00,57.02,57.02,56.99,57.01,8200.0,45.3179,45.3179,45.2941,45.31,8200.0
2014-03-24 15:45:00,57.01,57.02,56.99,56.99,8700.0,45.31,45.3179,45.2941,45.2941,8700.0
2014-03-24 15:50:00,56.99,56.99,56.94,56.96,12900.0,45.2941,45.2941,45.2543,45.2702,12900.0
2014-03-24 15:55:00,56.95,56.95,56.89,56.89,19100.0,45.2623,45.2623,45.2146,45.2146,19100.0
2014-03-25 09:30:00,57.36,57.36,57.26,57.35,65100.0,45.5881,45.5881,45.5086,45.5802,65100.0
2014-03-25 09:35:00,57.34,57.34,57.3,57.3,18100.0,45.5722,45.5722,45.5404,45.5404,18100.0
2014-03-25 09:40:00,57.3,57.31,57.28,57.28,11900.0,45.5404,45.5484,45.5245,45.5245,11900.0
2014-03-25 09:45:00,57.3,57.33,57.3,57.32,20900.0,45.5404,45.5643,45.5404,45.5563,20900.0
2014-03-25 09:50:00,57.31,57.34,57.31,57.34,14800.0,45.5484,45.5722,45.5484,45.5722,14800.0
2014-03-25 09:55:00,57.34,57.34,57.32,57.32,1600.0,45.5722,45.5722,45.5563,45.5563,1600.0
2014-03-25 10:00:00,57.34,57.36,57.27,57.33,6400.0,45.5722,45.5881,45.5166,45.5643,6400.0
2014-03-25 10:05:00,57.32,57.35,57.3,57.35,17100.0,45.5563,45.5802,45.5404,45.5802,17100.0
2014-03-25 10:10:00,57.36,57.4,57.34,57.34,25200.0,45.5881,45.6199,45.5722,45.5722,25200.0
2014-03-25 10:15:00,57.35,57.35,57.32,57.33,201100.0,45.5802,45.5802,45.5563,45.5643,201100.0
2014-03-25 10:20:00,57.32,57.32,57.27,57.27,16300.0,45.5563,45.5563,45.5166,45.5166,16300.0
2014-03-25 10:25:00,57.26,57.29,57.24,57.28,5100.0,45.5086,45.5325,45.4927,45.5245,5100.0
2014-03-25 10:30:00,57.29,57.29,57.21,57.24,3700.0,45.5325,45.5325,45.4689,45.4927,3700.0
2014-03-25 10:35:00,57.22,57.23,57.19,57.19,21500.0,45.4769,45.4848,45.453,45.453,21500.0
2014-03-25 10:40:00,57.2,57.24,57.2,57.22,21000.0,45.461,45.4927,45.461,45.4769,21000.0
2014-03-25 10:45:00,57.23,57.23,57.16,57.16,17200.0,45.4848,45.4848,45.4292,45.4292,17200.0
2014-03-25 10:50:00,57.16,57.16,57.14,57.16,21200.0,45.4292,45.4292,45.4133,45.4292,21200.0
2014-03-25 10:55:00,57.13,57.14,57.11,57.14,11800.0,45.4053,45.4133,45.3894,45.4133,11800.0
2014-03-25 11:00:00,57.13,57.2,57.12,57.2,11800.0,45.4053,45.461,45.3974,45.461,11800.0
2014-03-25 11:05:00,57.19,57.2,57.16,57.18,11700.0,45.453,45.461,45.4292,45.4451,11700.0
2014-03-25 11:10:00,57.17,57.19,57.15,57.17,6300.0,45.4371,45.453,45.4212,45.4371,6300.0
2014-03-25 11:15:00,57.16,57.23,57.16,57.22,7700.0,45.4292,45.4848,45.4292,45.4769,7700.0
2014-03-25 11:20:00,57.25,57.25,57.22,57.24,3700.0,45.5007,45.5007,45.4769,45.4927,3700.0
2014-03-25 11:25:00,57.21,57.21,57.18,57.21,224400.0,45.4689,45.4689,45.4451,45.4689,224400.0
2014-03-25 11:30:00,57.21,57.22,57.15,57.15,34300.0,45.4689,45.4769,45.4212,45.4212,34300.0
2014-03-25 11:35:00,57.13,57.19,57.11,57.19,25900.0,45.4053,45.453,45.3894,45.453,25900.0
2014-03-25 11:40:00,57.16,57.19,57.16,57.17,3600.0,45.4292,45.453,45.4292,45.4371,3600.0
2014-03-25 11:45:00,57.18,57.19,57.12,57.14,18300.0,45.4451,45.453,45.3974,45.4133,18300.0
2014-03-25 11:50:00,57.13,57.14,57.08,57.09,35900.0,45.4053,45.4133,45.3656,45.3735,35900.0
2014-03-25 11:55:00,57.08,57.13,57.05,57.13,27200.0,45.3656,45.4053,45.3417,45.4053,27200.0
2014-03-25 12:00:00,57.13,57.13,57.09,57.11,10500.0,45.4053,45.4053,45.3735,45.3894,10500.0
2014-03-25 12:05:00,57.12,57.15,57.1,57.15,15400.0,45.3974,45.4212,45.3815,45.4212,15400.0
2014-03-25 12:10:00,57.15,57.17,57.13,57.13,1900.0,45.4212,45.4371,45.4053,45.4053,1900.0
2014-03-25 12:15:00,57.13,57.14,57.11,57.13,6100.0,45.4053,45.4133,45.3894,45.4053,6100.0
2014-03-25 12:20:00,57.13,57.13,57.08,57.09,4800.0,45.4053,45.4053,45.3656,45.3735,4800.0
2014-03-25 12:25:00,57.09,57.09,57.05,57.09,8200.0,45.3735,45.3735,45.3417,45.3735,8200.0
2014-03-25 12:30:00,57.09,57.15,57.08,57.15,6500.0,45.3735,45.4212,45.3656,45.4212,6500.0
2014-03-25 12:35:00,57.17,57.2,57.17,57.19,3900.0,45.4371,45.461,45.4371,45.453,3900.0
2014-03-25 12:40:00,57.2,57.25,57.2,57.22,12700.0,45.461,45.5007,45.461,45.4769,12700.0
2014-03-25 12:45:00,57.22,57.26,57.22,57.25,9800.0,45.4769,45.5086,45.4769,45.5007,9800.0
2014-03-25 12:50:00,57.25,57.29,57.25,57.27,3900.0,45.5007,45.5325,45.5007,45.5166,3900.0
2014-03-25 12:55:00,57.26,57.29,57.26,57.27,12400.0,45.5086,45.5325,45.5086,45.5166,12400.0
2014-03-25 13:00:00,57.27,57.27,57.25,57.27,5500.0,45.5166,45.5166,45.5007,45.5166,5500.0
2014-03-25 13:05:00,57.27,57.28,57.26,57.28,3000.0,45.5166,45.5245,45.5086,45.5245,3000.0
2014-03-25 13:10:00,57.28,57.28,57.26,57.26,1900.0,45.5245,45.5245,45.5086,45.5086,1900.0
2014-03-25 13:15:00,57.27,57.3,57.27,57.3,8900.0,45.5166,45.5404,45.5166,45.5404,8900.0
2014-03-25 13:20:00,57.31,57.4,57.31,57.39,31900.0,45.5484,45.6199,45.5484,45.612,31900.0
2014-03-25 13:25:00,57.38,57.41,57.38,57.41,3900.0,45.604,45.6279,45.604,45.6279,3900.0
2014-03-25 13:30:00,57.42,57.44,57.41,57.41,2700.0,45.6358,45.6517,45.6279,45.6279,2700.0
2014-03-25 13:35:00,57.41,57.41,57.38,57.39,2200.0,45.6279,45.6279,45.604,45.612,2200.0
2014-03-25 13:40:00,57.39,57.4,57.37,57.4,3300.0,45.612,45.6199,45.5961,45.6199,3300.0
2014-03-25 13:45:00,57.4,57.4,57.4,57.4,2100.0,45.6199,45.6199,45.6199,45.6199,2100.0
2014-03-25 13:50:00,57.4,57.41,57.38,57.39,10100.0,45.6199,45.6279,45.604,45.612,10100.0
2014-03-25 13:55:00,57.38,57.39,57.36,57.36,7500.0,45.604,45.612,45.5881,45.5881,7500.0
2014-03-25 14:00:00,57.37,57.4,57.37,57.39,2800.0,45.5961,45.6199,45.5961,45.612,2800.0
2014-03-25 14:05:00,57.38,57.38,57.37,57.37,6100.0,45.604,45.604,45.5961,45.5961,6100.0
2014-03-25 14:10:00,57.39,57.41,57.39,57.41,1200.0,45.612,45.6279,45.612,45.6279,1200.0
2014-03-25 14:15:00,57.4,57.4,57.34,57.35,9100.0,45.6199,45.6199,45.5722,45.5802,9100.0
2014-03-25 14:20:00,57.34,57.36,57.33,57.35,5200.0,45.5722,45.5881,45.5643,45.5802,5200.0
2014-03-25 14:25:00,57.35,57.36,57.32,57.32,8600.0,45.5802,45.5881,45.5563,45.5563,8600.0
2014-03-25 14:30:00,57.32,57.33,57.32,57.32,6300.0,45.5563,45.5643,45.5563,45.5563,6300.0
2014-03-25 14:35:00,57.32,57.35,57.32,57.35,2400.0,45.5563,45.5802,45.5563,45.5802,2400.0
2014-03-25 14:40:00,57.34,57.34,57.32,57.32,2300.0,45.5722,45.5722,45.5563,45.5563,2300.0
2014-03-25 14:45:00,57.32,57.33,57.3,57.3,3200.0,45.5563,45.5643,45.5404,45.5404,3200.0
2014-03-25 14:50:00,57.29,57.31,57.29,57.29,5100.0,45.5325,45.5484,45.5325,45.5325,5100.0
2014-03-25 14:55:00,57.29,57.32,57.29,57.31,1500.0,45.5325,45.5563,45.5325,45.5484,1500.0
2014-03-25 15:00:00,57.31,57.31,57.31,57.31,100.0,45.5484,45.5484,45.5484,45.5484,100.0
2014-03-25 15:05:00,57.31,57.33,57.31,57.32,2200.0,45.5484,45.5643,45.5484,45.5563,2200.0
2014-03-25 15:10:00,57.32,57.37,57.32,57.37,2600.0,45.5563,45.5961,45.5563,45.5961,2600.0
2014-03-25 15:15:00,57.37,57.39,57.36,57.37,2400.0,45.5961,45.612,45.5881,45.5961,2400.0
2014-03-25 15:20:00,57.38,57.4,57.35,57.36,4300.0,45.604,45.6199,45.5802,45.5881,4300.0
2014-03-25 15:25:00,57.35,57.35,57.34,57.35,1900.0,45.5802,45.5802,45.5722,45.5802,1900.0
2014-03-25 15:30:00,57.37,57.38,57.34,57.35,2400.0,45.5961,45.604,45.5722,45.5802,2400.0
2014-03-25 15:35:00,57.34,57.37,57.34,57.36,16100.0,45.5722,45.5961,45.5722,45.5881,16100.0
2014-03-25 15:40:00,57.36,57.39,57.36,57.39,3200.0,45.5881,45.612,45.5881,45.612,3200.0
2014-03-25 15:45:00,57.38,57.38,57.34,57.34,3700.0,45.604,45.604,45.5722,45.5722,3700.0
2014-03-25 15:50:00,57.34,57.36,57.33,57.36,5000.0,45.5722,45.5881,45.5643,45.5881,5000.0
2014-03-25 15:55:00,57.35,57.35,57.32,57.33,9000.0,45.5802,45.5802,45.5563,45.5643,9000.0
2014-03-26 09:30:00,57.65,57.73,57.65,57.68,33000.0,45.8186,45.8822,45.8186,45.8424,33000.0
2014-03-26 09:35:00,57.66,57.69,57.64,57.68,17700.0,45.8266,45.8504,45.8107,45.8424,17700.0
2014-03-26 09:40:00,57.67,57.71,57.67,57.71,4200.0,45.8345,45.8663,45.8345,45.8663,4200.0
2014-03-26 09:45:00,57.72,57.74,57.62,57.7,33700.0,45.8742,45.8901,45.7948,45.8583,33700.0
2014-03-26 09:50:00,57.72,57.72,57.64,57.68,14600.0,45.8742,45.8742,45.8107,45.8424,14600.0
2014-03-26 09:55:00,57.69,57.69,57.64,57.65,9300.0,45.8504,45.8504,45.8107,45.8186,9300.0
2014-03-26 10:00:00,57.64,57.64,57.61,57.63,11600.0,45.8107,45.8107,45.7868,45.8027,11600.0
2014-03-26 10:05:00,57.63,57.68,57.62,57.67,9100.0,45.8027,45.8424,45.7948,45.8345,9100.0
2014-03-26 10:10:00,57.66,57.71,57.66,57.68,5200.0,45.8266,45.8663,45.8266,45.8424,5200.0
2014-03-26 10:15:00,57.68,57.7,57.63,57.63,8600.0,45.8424,45.8583,45.8027,45.8027,8600.0
2014-03-26 10:20:00,57.61,57.65,57.59,57.6,22000.0,45.7868,45.8186,45.7709,45.7789,22000.0
2014-03-26 10:25:00,57.6,57.62,57.59,57.62,12900.0,45.7789,45.7948,45.7709,45.7948,12900.0
2014-03-26 10:30:00,57.62,57.64,57.61,57.63,16600.0,45.7948,45.8107,45.7868,45.8027,16600.0
2014-03-26 10:35:00,57.63,57.66,57.62,57.65,15000.0,45.8027,45.8266,45.7948,45.8186,15000.0
2014-03-26 10:40:00,57.65,57.67,57.63,57.63,3600.0,45.8186,45.8345,45.8027,45.8027,3600.0
2014-03-26 10:45:00,57.62,57.64,57.61,57.63,2900.0,45.7948,45.8107,45.7868,45.8027,2900.0
2014-03-26 10:50:00,57.62,57.64,57.57,57.57,17600.0,45.7948,45.8107,45.755,45.755,17600.0
2014-03-26 10:55:00,57.58,57.61,57.57,57.57,17900.0,45.763,45.7868,45.755,45.755,17900.0
2014-03-26 11:00:00,57.56,57.63,57.56,57.63,22000.0,45.7471,45.8027,45.7471,45.8027,22000.0
2014-03-26 11:05:00,57.64,57.64,57.61,57.64,6400.0,45.8107,45.8107,45.7868,45.8107,6400.0
2014-03-26 11:10:00,57.66,57.66,57.64,57.65,18300.0,45.8266,45.8266,45.8107,45.8186,18300.0
2014-03-26 11:15:00,57.64,57.64,57.61,57.62,11000.0,45.8107,45.8107,45.7868,45.7948,11000.0
2014-03-26 11:20:00,57.62,57.65,57.62,57.63,11000.0,45.7948,45.8186,45.7948,45.8027,11000.0
2014-03-26 11:25:00,57.62,57.66,57.61,57.66,7700.0,45.7948,45.8266,45.7868,45.8266,7700.0
2014-03-26 11:30:00,57.65,57.65,57.61,57.62,23100.0,45.8186,45.8186,45.7868,45.7948,23100.0
2014-03-26 11:35:00,57.61,57.63,57.61,57.62,2300.0,45.7868,45.8027,45.7868,45.7948,2300.0
2014-03-26 11:40:00,57.6,57.61,57.56,57.56,26500.0,45.7789,45.7868,45.7471,45.7471,26500.0
2014-03-26 11:45:00,57.56,57.56,57.52,57.53,38200.0,45.7471,45.7471,45.7153,45.7232,38200.0
2014-03-26 11:50:00,57.55,57.58,57.55,57.55,4200.0,45.7391,45.763,45.7391,45.7391,4200.0
2014-03-26 11:55:00,57.55,57.58,57.53,57.58,11000.0,45.7391,45.763,45.7232,45.763,11000.0
2014-03-26 12:00:00,57.58,57.58,57.53,57.54,3900.0,45.763,45.763,45.7232,45.7312,3900.0
2014-03-26 12:05:00,57.53,57.54,57.51,57.54,1500.0,45.7232,45.7312,45.7073,45.7312,1500.0
2014-03-26 12:10:00,57.56,57.58,57.55,57.58,5800.0,45.7471,45.763,45.7391,45.763,5800.0
2014-03-26 12:15:00,57.58,57.58,57.56,57.56,2000.0,45.763,45.763,45.7471,45.7471,2000.0
2014-03-26 12:20:00,57.56,57.58,57.54,57.56,4800.0,45.7471,45.763,45.7312,45.7471,4800.0
2014-03-26 12:25:00,57.54,57.54,57.52,57.54,3700.0,45.7312,45.7312,45.7153,45.7312,3700.0
2014-03-26 12:30:00,57.54,57.59,57.52,57.58,1800.0,45.7312,45.7709,45.7153,45.763,1800.0
2014-03-26 12:35:00,57.59,57.61,57.58,57.58,1800.0,45.7709,45.7868,45.763,45.763,1800.0
2014-03-26 12:40:00,57.59,57.59,57.58,57.59,600.0,45.7709,45.7709,45.763,45.7709,600.0
2014-03-26 12:45:00,57.6,57.6,57.56,57.58,5700.0,45.7789,45.7789,45.7471,45.763,5700.0
2014-03-26 12:50:00,57.58,57.6,57.58,57.6,2400.0,45.763,45.7789,45.763,45.7789,2400.0
2014-03-26 12:55:00,57.6,57.6,57.59,57.6,5900.0,45.7789,45.7789,45.7709,45.7789,5900.0
2014-03-26 13:00:00,57.6,57.6,57.58,57.58,2200.0,45.7789,45.7789,45.763,45.763,2200.0
2014-03-26 13:05:00,57.57,57.58,57.56,57.56,11900.0,45.755,45.763,45.7471,45.7471,11900.0
2014-03-26 13:10:00,57.56,57.56,57.54,57.55,1900.0,45.7471,45.7471,45.7312,45.7391,1900.0
2014-03-26 13:15:00,57.57,57.57,57.54,57.54,2100.0,45.755,45.755,45.7312,45.7312,2100.0
2014-03-26 13:20:00,57.54,57.55,57.53,57.53,1200.0,45.7312,45.7391,45.7232,45.7232,1200.0
2014-03-26 13:25:00,57.5,57.5,57.41,57.41,6500.0,45.6994,45.6994,45.6279,45.6279,6500.0
2014-03-26 13:30:00,57.4,57.4,57.36,57.39,5600.0,45.6199,45.6199,45.5881,45.612,5600.0
2014-03-26 13:35:00,57.38,57.39,57.35,57.39,2300.0,45.604,45.612,45.5802,45.612,2300.0
2014-03-26 13:40:00,57.35,57.36,57.3,57.36,19300.0,45.5802,45.5881,45.5404,45.5881,19300.0
2014-03-26 13:45:00,57.36,57.36,57.31,57.34,2100.0,45.5881,45.5881,45.5484,45.5722,2100.0
2014-03-26 13:50:00,57.35,57.35,57.28,57.32,5200.0,45.5802,45.5802,45.5245,45.5563,5200.0
2014-03-26 13:55:00,57.3,57.37,57.29,57.36,6800.0,45.5404,45.5961,45.5325,45.5881,6800.0
2014-03-26 14:00:00,57.36,57.36,57.33,57.35,2600.0,45.5881,45.5881,45.5643,45.5802,2600.0
2014-03-26 14:05:00,57.34,57.38,57.33,57.38,6200.0,45.5722,45.604,45.5643,45.604,6200.0
2014-03-26 14:10:00,57.37,57.37,57.27,57.27,5100.0,45.5961,45.5961,45.5166,45.5166,5100.0
2014-03-26 14:15:00,57.28,57.3,57.25,57.26,10100.0,45.5245,45.5404,45.5007,45.5086,10100.0
2014-03-26 14:20:00,57.26,57.33,57.26,57.29,9400.0,45.5086,45.5643,45.5086,45.5325,9400.0
2014-03-26 14:25:00,57.28,57.32,57.26,57.32,4600.0,45.5245,45.5563,45.5086,45.5563,4600.0
2014-03-26 14:30:00,57.31,57.31,57.27,57.28,6500.0,45.5484,45.5484,45.5166,45.5245,6500.0
2014-03-26 14:35:00,57.29,57.3,57.28,57.28,1100.0,45.5325,45.5404,45.5245,45.5245,1100.0
2014-03-26 14:40:00,57.29,57.33,57.29,57.33,6200.0,45.5325,45.5643,45.5325,45.5643,6200.0
2014-03-26 14:45:00,57.35,57.36,57.33,57.35,6200.0,45.5802,45.5881,45.5643,45.5802,6200.0
2014-03-26 14:50:00,57.34,57.37,57.34,57.37,8500.0,45.5722,45.5961,45.5722,45.5961,8500.0
2014-03-26 14:55:00,57.38,57.4,57.37,57.4,3600.0,45.604,45.6199,45.5961,45.6199,3600.0
2014-03-26 15:00:00,57.42,57.42,57.36,57.36,7800.0,45.6358,45.6358,45.5881,45.5881,7800.0
2014-03-26 15:05:00,57.36,57.37,57.34,57.36,1700.0,45.5881,45.5961,45.5722,45.5881,1700.0
2014-03-26 15:10:00,57.36,57.36,57.34,57.35,2900.0,45.5881,45.5881,45.5722,45.5802,2900.0
2014-03-26 15:15:00,57.35,57.37,57.31,57.31,11300.0,45.5802,45.5961,45.5484,45.5484,11300.0
2014-03-26 15:20:00,57.32,57.32,57.3,57.31,1900.0,45.5563,45.5563,45.5404,45.5484,1900.0
2014-03-26 15:25:00,57.32,57.32,57.27,57.29,3800.0,45.5563,45.5563,45.5166,45.5325,3800.0
2014-03-26 15:30:00,57.28,57.31,57.28,57.31,2400.0,45.5245,45.5484,45.5245,45.5484,2400.0
2014-03-26 15:35:00,57.32,57.32,57.29,57.29,1200.0,45.5563,45.5563,45.5325,45.5325,1200.0
2014-03-26 15:40:00,57.29,57.29,57.26,57.27,5500.0,45.5325,45.5325,45.5086,45.5166,5500.0
2014-03-26 15:45:00,57.27,57.27,57.21,57.21,10000.0,45.5166,45.5166,45.4689,45.4689,10000.0
2014-03-26 15:50:00,57.21,57.22,57.18,57.19,24400.0,45.4689,45.4769,45.4451,45.453,24400.0
2014-03-26 15:55:00,57.2,57.21,57.17,57.17,18100.0,45.461,45.4689,45.4371,45.4371,18100.0
2014-03-27 09:30:00,57.25,57.28,57.25,57.28,5700.0,45.5007,45.5245,45.5007,45.5245,5700.0
2014-03-27 09:35:00,57.22,57.22,57.12,57.12,26400.0,45.4769,45.4769,45.3974,45.3974,26400.0
2014-03-27 09:40:00,57.13,57.13,57.07,57.08,48300.0,45.4053,45.4053,45.3576,45.3656,48300.0
2014-03-27 09:45:00,57.08,57.17,57.06,57.15,31100.0,45.3656,45.4371,45.3497,45.4212,31100.0
2014-03-27 09:50:00,57.14,57.22,57.13,57.21,24200.0,45.4133,45.4769,45.4053,45.4689,24200.0
2014-03-27 09:55:00,57.22,57.23,57.18,57.23,41400.0,45.4769,45.4848,45.4451,45.4848,41400.0
2014-03-27 10:00:00,57.21,57.25,57.2,57.25,15400.0,45.4689,45.5007,45.461,45.5007,15400.0
2014-03-27 10:05:00,57.26,57.39,57.26,57.39,25800.0,45.5086,45.612,45.5086,45.612,25800.0
2014-03-27 10:10:00,57.39,57.39,57.32,57.32,28600.0,45.612,45.612,45.5563,45.5563,28600.0
2014-03-27 10:15:00,57.32,57.38,57.32,57.38,12500.0,45.5563,45.604,45.5563,45.604,12500.0
2014-03-27 10:20:00,57.39,57.43,57.39,57.39,16600.0,45.612,45.6438,45.612,45.612,16600.0
2014-03-27 10:25:00,57.39,57.41,57.36,57.39,4900.0,45.612,45.6279,45.5881,45.612,4900.0
2014-03-27 10:30:00,57.39,57.4,57.37,57.39,4700.0,45.612,45.6199,45.5961,45.612,4700.0
2014-03-27 10:35:00,57.4,57.42,57.37,57.37,10000.0,45.6199,45.6358,45.5961,45.5961,10000.0
2014-03-27 10:40:00,57.37,57.39,57.34,57.34,5800.0,45.5961,45.612,45.5722,45.5722,5800.0
2014-03-27 10:45:00,57.35,57.4,57.34,57.4,8800.0,45.5802,45.6199,45.5722,45.6199,8800.0
2014-03-27 10:50:00,57.4,57.4,57.32,57.34,11400.0,45.6199,45.6199,45.5563,45.5722,11400.0
2014-03-27 10:55:00,57.35,57.39,57.35,57.39,68300.0,45.5802,45.612,45.5802,45.612,68300.0
2014-03-27 11:00:00,57.39,57.41,57.36,57.37,111700.0,45.612,45.6279,45.5881,45.5961,111700.0
2014-03-27 11:05:00,57.37,57.42,57.35,57.36,1020000.0,45.5961,45.6358,45.5802,45.5881,1020000.0
2014-03-27 11:10:00,57.36,57.37,57.32,57.33,34400.0,45.5881,45.5961,45.5563,45.5643,34400.0
2014-03-27 11:15:00,57.34,57.37,57.34,57.37,30800.0,45.5722,45.5961,45.5722,45.5961,30800.0
2014-03-27 11:20:00,57.37,57.4,57.34,57.37,39400.0,45.5961,45.6199,45.5722,45.5961,39400.0
2014-03-27 11:25:00,57.38,57.39,57.35,57.35,23100.0,45.604,45.612,45.5802,45.5802,23100.0
2014-03-27 11:30:00,57.35,57.35,57.23,57.23,20400.0,45.5802,45.5802,45.4848,45.4848,20400.0
2014-03-27 11:35:00,57.25,57.26,57.23,57.25,5300.0,45.5007,45.5086,45.4848,45.5007,5300.0
2014-03-27 11:40:00,57.23,57.23,57.2,57.2,28800.0,45.4848,45.4848,45.461,45.461,28800.0
2014-03-27 11:45:00,57.21,57.23,57.19,57.2,8700.0,45.4689,45.4848,45.453,45.461,8700.0
2014-03-27 11:50:00,57.19,57.21,57.16,57.18,10900.0,45.453,45.4689,45.4292,45.4451,10900.0
2014-03-27 11:55:00,57.18,57.26,57.18,57.23,24600.0,45.4451,45.5086,45.4451,45.4848,24600.0
2014-03-27 12:00:00,57.24,57.24,57.18,57.19,13000.0,45.4927,45.4927,45.4451,45.453,13000.0
2014-03-27 12:05:00,57.18,57.2,57.16,57.17,4500.0,45.4451,45.461,45.4292,45.4371,4500.0
2014-03-27 12:10:00,57.16,57.23,57.16,57.23,7900.0,45.4292,45.4848,45.4292,45.4848,7900.0
2014-03-27 12:15:00,57.22,57.29,57.22,57.25,16100.0,45.4769,45.5325,45.4769,45.5007,16100.0
2014-03-27 12:20:00,57.24,57.29,57.23,57.26,10300.0,45.4927,45.5325,45.4848,45.5086,10300.0
2014-03-27 12:25:00,57.26,57.3,57.26,57.3,2800.0,45.5086,45.5404,45.5086,45.5404,2800.0
2014-03-27 12:30:00,57.32,57.34,57.28,57.28,14800.0,45.5563,45.5722,45.5245,45.5245,14800.0
2014-03-27 12:35:00,57.3,57.31,57.28,57.29,54500.0,45.5404,45.5484,45.5245,45.5325,54500.0
2014-03-27 12:40:00,57.3,57.3,57.25,57.25,7600.0,45.5404,45.5404,45.5007,45.5007,7600.0
2014-03-27 12:45:00,57.27,57.34,57.27,57.3,6300.0,45.5166,45.5722,45.5166,45.5404,6300.0
2014-03-27 12:50:00,57.31,57.31,57.25,57.25,1200.0,45.5484,45.5484,45.5007,45.5007,1200.0
2014-03-27 12:55:00,57.29,57.29,57.29,57.29,2000.0,45.5325,45.5325,45.5325,45.5325,2000.0
2014-03-27 13:00:00,57.3,57.35,57.3,57.34,4500.0,45.5404,45.5802,45.5404,45.5722,4500.0
2014-03-27 13:05:00,57.36,57.37,57.35,57.36,4200.0,45.5881,45.5961,45.5802,45.5881,4200.0
2014-03-27 13:10:00,57.33,57.34,57.31,57.31,3500.0,45.5643,45.5722,45.5484,45.5484,3500.0
2014-03-27 13:15:00,57.29,57.3,57.29,57.3,2900.0,45.5325,45.5404,45.5325,45.5404,2900.0
2014-03-27 13:20:00,57.29,57.32,57.29,57.32,1400.0,45.5325,45.5563,45.5325,45.5563,1400.0
2014-03-27 13:25:00,57.32,57.34,57.32,57.33,1800.0,45.5563,45.5722,45.5563,45.5643,1800.0
2014-03-27 13:30:00,57.34,57.34,57.27,57.27,7000.0,45.5722,45.5722,45.5166,45.5166,7000.0
2014-03-27 13:35:00,57.27,57.27,57.25,57.26,7300.0,45.5166,45.5166,45.5007,45.5086,7300.0
2014-03-27 13:40:00,57.27,57.29,57.27,57.29,3100.0,45.5166,45.5325,45.5166,45.5325,3100.0
2014-03-27 13:45:00,57.27,57.29,57.24,57.24,3900.0,45.5166,45.5325,45.4927,45.4927,3900.0
2014-03-27 13:50:00,57.24,57.26,57.24,57.26,1200.0,45.4927,45.5086,45.4927,45.5086,1200.0
2014-03-27 13:55:00,57.25,57.28,57.25,57.27,1200.0,45.5007,45.5245,45.5007,45.5166,1200.0
2014-03-27 14:00:00,57.28,57.28,57.22,57.22,1400.0,45.5245,45.5245,45.4769,45.4769,1400.0
2014-03-27 14:05:00,57.22,57.25,57.22,57.24,2300.0,45.4769,45.5007,45.4769,45.4927,2300.0
2014-03-27 14:10:00,57.27,57.3,57.26,57.29,2200.0,45.5166,45.5404,45.5086,45.5325,2200.0
2014-03-27 14:15:00,57.27,57.27,57.23,57.23,1000.0,45.5166,45.5166,45.4848,45.4848,1000.0
2014-03-27 14:20:00,57.24,57.27,57.24,57.27,1500.0,45.4927,45.5166,45.4927,45.5166,1500.0
2014-03-27 14:25:00,57.28,57.31,57.28,57.31,1600.0,45.5245,45.5484,45.5245,45.5484,1600.0
2014-03-27 14:30:00,57.31,57.31,57.28,57.28,9600.0,45.5484,45.5484,45.5245,45.5245,9600.0
2014-03-27 14:35:00,57.28,57.28,57.24,57.26,3900.0,45.5245,45.5245,45.4927,45.5086,3900.0
2014-03-27 14:40:00,57.27,57.29,57.27,57.27,8700.0,45.5166,45.5325,45.5166,45.5166,8700.0
2014-03-27 14:45:00,57.28,57.31,57.26,57.31,9700.0,45.5245,45.5484,45.5086,45.5484,9700.0
2014-03-27 14:50:00,57.3,57.31,57.27,57.27,219700.0,45.5404,45.5484,45.5166,45.5166,219700.0
2014-03-27 14:55:00,57.27,57.3,57.27,57.3,1800.0,45.5166,45.5404,45.5166,45.5404,1800.0
2014-03-27 15:00:00,57.27,57.27,57.24,57.26,3800.0,45.5166,45.5166,45.4927,45.5086,3800.0
2014-03-27 15:05:00,57.26,57.26,57.24,57.26,4400.0,45.5086,45.5086,45.4927,45.5086,4400.0
2014-03-27 15:10:00,57.26,57.27,57.26,57.26,2700.0,45.5086,45.5166,45.5086,45.5086,2700.0
2014-03-27 15:15:00,57.27,57.3,57.25,57.25,16800.0,45.5166,45.5404,45.5007,45.5007,16800.0
2014-03-27 15:20:00,57.27,57.32,57.27,57.32,6800.0,45.5166,45.5563,45.5166,45.5563,6800.0
2014-03-27 15:25:00,57.31,57.34,57.31,57.34,2900.0,45.5484,45.5722,45.5484,45.5722,2900.0
2014-03-27 15:30:00,57.34,57.35,57.32,57.35,4300.0,45.5722,45.5802,45.5563,45.5802,4300.0
2014-03-27 15:35:00,57.36,57.39,57.35,57.39,3800.0,45.5881,45.612,45.5802,45.612,3800.0
2014-03-27 15:40:00,57.37,57.38,57.37,57.38,7400.0,45.5961,45.604,45.5961,45.604,7400.0
2014-03-27 15:45:00,57.35,57.35,57.33,57.33,12200.0,45.5802,45.5802,45.5643,45.5643,12200.0
2014-03-27 15:50:00,57.33,57.38,57.32,57.36,51900.0,45.5643,45.604,45.5563,45.5881,51900.0
2014-03-27 15:55:00,57.35,57.36,57.3,57.32,45400.0,45.5802,45.5881,45.5404,45.5563,45400.0
2014-03-28 09:30:00,57.58,57.66,57.58,57.6,17900.0,45.763,45.8266,45.763,45.7789,17900.0
2014-03-28 09:35:00,57.62,57.78,57.62,57.77,29300.0,45.7948,45.9219,45.7948,45.914,29300.0
2014-03-28 09:40:00,57.78,57.78,57.75,57.77,27000.0,45.9219,45.9219,45.8981,45.914,27000.0
2014-03-28 09:45:00,57.79,57.8,57.77,57.77,11100.0,45.9299,45.9378,45.914,45.914,11100.0
2014-03-28 09:50:00,57.78,57.8,57.75,57.75,10000.0,45.9219,45.9378,45.8981,45.8981,10000.0
2014-03-28 09:55:00,57.77,57.82,57.75,57.81,9300.0,45.914,45.9537,45.8981,45.9458,9300.0
2014-03-28 10:00:00,57.82,57.89,57.82,57.85,16300.0,45.9537,46.0094,45.9537,45.9776,16300.0
2014-03-28 10:05:00,57.84,57.87,57.84,57.85,20100.0,45.9696,45.9935,45.9696,45.9776,20100.0
2014-03-28 10:10:00,57.85,57.87,57.84,57.84,4900.0,45.9776,45.9935,45.9696,45.9696,4900.0
2014-03-28 10:15:00,57.85,57.86,57.83,57.83,4100.0,45.9776,45.9855,45.9617,45.9617,4100.0
2014-03-28 10:20:00,57.83,57.86,57.82,57.84,47900.0,45.9617,45.9855,45.9537,45.9696,47900.0
2014-03-28 10:25:00,57.85,57.85,57.8,57.81,15400.0,45.9776,45.9776,45.9378,45.9458,15400.0
2014-03-28 10:30:00,57.82,57.86,57.8,57.82,21100.0,45.9537,45.9855,45.9378,45.9537,21100.0
2014-03-28 10:35:00,57.82,57.87,57.82,57.87,12600.0,45.9537,45.9935,45.9537,45.9935,12600.0
2014-03-28 10:40:00,57.86,57.87,57.85,57.85,32100.0,45.9855,45.9935,45.9776,45.9776,32100.0
2014-03-28 10:45:00,57.85,57.87,57.85,57.86,19400.0,45.9776,45.9935,45.9776,45.9855,19400.0
2014-03-28 10:50:00,57.86,57.9,57.86,57.9,6200.0,45.9855,46.0173,45.9855,46.0173,6200.0
2014-03-28 10:55:00,57.9,57.92,57.88,57.89,4900.0,46.0173,46.0332,46.0014,46.0094,4900.0
2014-03-28 11:00:00,57.89,57.9,57.88,57.89,42700.0,46.0094,46.0173,46.0014,46.0094,42700.0
2014-03-28 11:05:00,57.89,57.9,57.88,57.88,41000.0,46.0094,46.0173,46.0014,46.0014,41000.0
2014-03-28 11:10:00,57.88,57.88,57.86,57.87,19500.0,46.0014,46.0014,45.9855,45.9935,19500.0
2014-03-28 11:15:00,57.86,57.87,57.84,57.86,14400.0,45.9855,45.9935,45.9696,45.9855,14400.0
2014-03-28 11:20:00,57.87,57.88,57.85,57.86,18100.0,45.9935,46.0014,45.9776,45.9855,18100.0
2014-03-28 11:25:00,57.86,57.87,57.85,57.85,14200.0,45.9855,45.9935,45.9776,45.9776,14200.0
2014-03-28 11:30:00,57.85,57.86,57.84,57.84,13200.0,45.9776,45.9855,45.9696,45.9696,13200.0
2014-03-28 11:35:00,57.84,57.84,57.8,57.81,15100.0,45.9696,45.9696,45.9378,45.9458,15100.0
2014-03-28 11:40:00,57.8,57.83,57.8,57.82,10200.0,45.9378,45.9617,45.9378,45.9537,10200.0
2014-03-28 11:45:00,57.82,57.82,57.77,57.79,19000.0,45.9537,45.9537,45.914,45.9299,19000.0
2014-03-28 11:50:00,57.79,57.82,57.79,57.82,19400.0,45.9299,45.9537,45.9299,45.9537,19400.0
2014-03-28 11:55:00,57.82,57.86,57.81,57.84,21700.0,45.9537,45.9855,45.9458,45.9696,21700.0
2014-03-28 12:00:00,57.84,57.85,57.82,57.82,12400.0,45.9696,45.9776,45.9537,45.9537,12400.0
2014-03-28 12:05:00,57.81,57.87,57.81,57.86,36600.0,45.9458,45.9935,45.9458,45.9855,36600.0
2014-03-28 12:10:00,57.87,57.88,57.86,57.86,13000.0,45.9935,46.0014,45.9855,45.9855,13000.0
2014-03-28 12:15:00,57.86,57.87,57.85,57.87,13000.0,45.9855,45.9935,45.9776,45.9935,13000.0
2014-03-28 12:20:00,57.86,57.88,57.85,57.88,15900.0,45.9855,46.0014,45.9776,46.0014,15900.0
2014-03-28 12:25:00,57.87,57.88,57.83,57.84,16700.0,45.9935,46.0014,45.9617,45.9696,16700.0
2014-03-28 12:30:00,57.84,57.87,57.83,57.86,15200.0,45.9696,45.9935,45.9617,45.9855,15200.0
2014-03-28 12:35:00,57.87,57.88,57.84,57.86,12600.0,45.9935,46.0014,45.9696,45.9855,12600.0
2014-03-28 12:40:00,57.86,57.87,57.85,57.86,9200.0,45.9855,45.9935,45.9776,45.9855,9200.0
2014-03-28 12:45:00,57.87,57.88,57.86,57.87,11400.0,45.9935,46.0014,45.9855,45.9935,11400.0
2014-03-28 12:50:00,57.87,57.87,57.84,57.85,14700.0,45.9935,45.9935,45.9696,45.9776,14700.0
2014-03-28 12:55:00,57.84,57.85,57.83,57.84,11000.0,45.9696,45.9776,45.9617,45.9696,11000.0
2014-03-28 13:00:00,57.84,57.85,57.82,57.83,35100.0,45.9696,45.9776,45.9537,45.9617,35100.0
2014-03-28 13:05:00,57.84,57.84,57.82,57.83,11500.0,45.9696,45.9696,45.9537,45.9617,11500.0
2014-03-28 13:10:00,57.82,57.83,57.76,57.78,21900.0,45.9537,45.9617,45.906,45.9219,21900.0
2014-03-28 13:15:00,57.77,57.77,57.76,57.76,11000.0,45.914,45.914,45.906,45.906,11000.0
2014-03-28 13:20:00,57.76,57.78,57.75,57.78,28200.0,45.906,45.9219,45.8981,45.9219,28200.0
2014-03-28 13:25:00,57.78,57.78,57.77,57.78,20200.0,45.9219,45.9219,45.914,45.9219,20200.0
2014-03-28 13:30:00,57.78,57.78,57.76,57.77,11900.0,45.9219,45.9219,45.906,45.914,11900.0
2014-03-28 13:35:00,57.77,57.81,57.76,57.81,20500.0,45.914,45.9458,45.906,45.9458,20500.0
2014-03-28 13:40:00,57.8,57.81,57.8,57.81,14100.0,45.9378,45.9458,45.9378,45.9458,14100.0
2014-03-28 13:45:00,57.8,57.81,57.8,57.8,13200.0,45.9378,45.9458,45.9378,45.9378,13200.0
2014-03-28 13:50:00,57.8,57.8,57.79,57.79,13500.0,45.9378,45.9378,45.9299,45.9299,13500.0
2014-03-28 13:55:00,57.78,57.78,57.77,57.78,11400.0,45.9219,45.9219,45.914,45.9219,11400.0
2014-03-28 14:00:00,57.77,57.77,57.76,57.77,8000.0,45.914,45.914,45.906,45.914,8000.0
2014-03-28 14:05:00,57.76,57.76,57.69,57.69,22700.0,45.906,45.906,45.8504,45.8504,22700.0
2014-03-28 14:10:00,57.69,57.7,57.68,57.7,12600.0,45.8504,45.8583,45.8424,45.8583,12600.0
2014-03-28 14:15:00,57.68,57.68,57.62,57.63,21800.0,45.8424,45.8424,45.7948,45.8027,21800.0
2014-03-28 14:20:00,57.63,57.67,57.63,57.67,7300.0,45.8027,45.8345,45.8027,45.8345,7300.0
2014-03-28 14:25:00,57.67,57.71,57.67,57.71,7100.0,45.8345,45.8663,45.8345,45.8663,7100.0
2014-03-28 14:30:00,57.69,57.69,57.67,57.67,2800.0,45.8504,45.8504,45.8345,45.8345,2800.0
2014-03-28 14:35:00,57.68,57.68,57.66,57.67,8800.0,45.8424,45.8424,45.8266,45.8345,8800.0
2014-03-28 14:40:00,57.67,57.68,57.63,57.65,5300.0,45.8345,45.8424,45.8027,45.8186,5300.0
2014-03-28 14:45:00,57.63,57.67,57.62,57.67,3000.0,45.8027,45.8345,45.7948,45.8345,3000.0
2014-03-28 14:50:00,57.67,57.71,57.67,57.71,66700.0,45.8345,45.8663,45.8345,45.8663,66700.0
2014-03-28 14:55:00,57.71,57.71,57.69,57.7,15700.0,45.8663,45.8663,45.8504,45.8583,15700.0
2014-03-28 15:00:00,57.7,57.73,57.7,57.71,5900.0,45.8583,45.8822,45.8583,45.8663,5900.0
2014-03-28 15:05:00,57.7,57.7,57.65,57.68,6800.0,45.8583,45.8583,45.8186,45.8424,6800.0
2014-03-28 15:10:00,57.67,57.69,57.66,57.66,10800.0,45.8345,45.8504,45.8266,45.8266,10800.0
2014-03-28 15:15:00,57.65,57.7,57.64,57.69,28600.0,45.8186,45.8583,45.8107,45.8504,28600.0
2014-03-28 15:20:00,57.7,57.71,57.69,57.71,7000.0,45.8583,45.8663,45.8504,45.8663,7000.0
2014-03-28 15:25:00,57.69,57.7,57.68,57.68,2700.0,45.8504,45.8583,45.8424,45.8424,2700.0
2014-03-28 15:30:00,57.69,57.72,57.68,57.7,12200.0,45.8504,45.8742,45.8424,45.8583,12200.0
2014-03-28 15:35:00,57.7,57.7,57.68,57.68,3000.0,45.8583,45.8583,45.8424,45.8424,3000.0
2014-03-28 15:40:00,57.68,57.7,57.68,57.69,2500.0,45.8424,45.8583,45.8424,45.8504,2500.0
2014-03-28 15:45:00,57.7,57.72,57.66,57.68,10600.0,45.8583,45.8742,45.8266,45.8424,10600.0
2014-03-28 15:50:00,57.68,57.69,57.67,57.67,21200.0,45.8424,45.8504,45.8345,45.8345,21200.0
2014-03-28 15:55:00,57.69,57.72,57.69,57.72,24600.0,45.8504,45.8742,45.8504,45.8742,24600.0
2014-03-31 09:30:00,58.12,58.13,58.05,58.12,34900.0,46.1921,46.2001,46.1365,46.1921,34900.0
2014-03-31 09:35:00,58.13,58.16,58.11,58.15,59500.0,46.2001,46.2239,46.1842,46.216,59500.0
2014-03-31 09:40:00,58.15,58.16,58.09,58.1,38800.0,46.216,46.2239,46.1683,46.1763,38800.0
2014-03-31 09:45:00,58.09,58.1,58.08,58.08,8500.0,46.1683,46.1763,46.1604,46.1604,8500.0
2014-03-31 09:50:00,58.1,58.21,58.1,58.15,51800.0,46.1763,46.2637,46.1763,46.216,51800.0
2014-03-31 09:55:00,58.15,58.21,58.15,58.2,12400.0,46.216,46.2637,46.216,46.2557,12400.0
2014-03-31 10:00:00,58.21,58.24,58.2,58.24,17400.0,46.2637,46.2875,46.2557,46.2875,17400.0
2014-03-31 10:05:00,58.23,58.23,58.18,58.18,15600.0,46.2796,46.2796,46.2398,46.2398,15600.0
2014-03-31 10:10:00,58.19,58.22,58.17,58.17,49300.0,46.2478,46.2716,46.2319,46.2319,49300.0
2014-03-31 10:15:00,58.18,58.18,58.14,58.15,16700.0,46.2398,46.2398,46.208,46.216,16700.0
2014-03-31 10:20:00,58.16,58.2,58.16,58.2,11900.0,46.2239,46.2557,46.2239,46.2557,11900.0
2014-03-31 10:25:00,58.2,58.2,58.19,58.2,3700.0,46.2557,46.2557,46.2478,46.2557,3700.0
2014-03-31 10:30:00,58.21,58.22,58.19,58.2,6100.0,46.2637,46.2716,46.2478,46.2557,6100.0
2014-03-31 10:35:00,58.2,58.2,58.17,58.17,4400.0,46.2557,46.2557,46.2319,46.2319,4400.0
2014-03-31 10:40:00,58.18,58.22,58.18,58.2,13700.0,46.2398,46.2716,46.2398,46.2557,13700.0
2014-03-31 10:45:00,58.21,58.21,58.18,58.19,17200.0,46.2637,46.2637,46.2398,46.2478,17200.0
2014-03-31 10:50:00,58.2,58.22,58.2,58.2,7400.0,46.2557,46.2716,46.2557,46.2557,7400.0
2014-03-31 10:55:00,58.19,58.19,58.15,58.16,12600.0,46.2478,46.2478,46.216,46.2239,12600.0
2014-03-31 11:00:00,58.16,58.16,58.13,58.13,17800.0,46.2239,46.2239,46.2001,46.2001,17800.0
2014-03-31 11:05:00,58.12,58.14,58.11,58.13,8600.0,46.1921,46.208,46.1842,46.2001,8600.0
2014-03-31 11:10:00,58.13,58.13,58.11,58.13,7800.0,46.2001,46.2001,46.1842,46.2001,7800.0
2014-03-31 11:15:00,58.13,58.14,58.11,58.12,22000.0,46.2001,46.208,46.1842,46.1921,22000.0
2014-03-31 11:20:00,58.11,58.11,58.03,58.03,18500.0,46.1842,46.1842,46.1206,46.1206,18500.0
2014-03-31 11:25:00,58.02,58.09,58.02,58.09,17500.0,46.1127,46.1683,46.1127,46.1683,17500.0
2014-03-31 11:30:00,58.1,58.11,58.06,58.07,14200.0,46.1763,46.1842,46.1445,46.1524,14200.0
2014-03-31 11:35:00,58.07,58.07,58.05,58.06,24500.0,46.1524,46.1524,46.1365,46.1445,24500.0
2014-03-31 11:40:00,58.07,58.07,58.06,58.07,39800.0,46.1524,46.1524,46.1445,46.1524,39800.0
2014-03-31 11:45:00,58.07,58.07,58.07,58.07,26100.0,46.1524,46.1524,46.1524,46.1524,26100.0
2014-03-31 11:50:00,58.07,58.09,58.07,58.09,32900.0,46.1524,46.1683,46.1524,46.1683,32900.0
2014-03-31 11:55:00,58.09,58.09,58.08,58.09,9500.0,46.1683,46.1683,46.1604,46.1683,9500.0
2014-03-31 12:00:00,58.09,58.12,58.08,58.11,72400.0,46.1683,46.1921,46.1604,46.1842,72400.0
2014-03-31 12:05:00,58.12,58.15,58.12,58.15,11800.0,46.1921,46.216,46.1921,46.216,11800.0
2014-03-31 12:10:00,58.16,58.16,58.15,58.15,10600.0,46.2239,46.2239,46.216,46.216,10600.0
2014-03-31 12:15:00,58.15,58.17,58.15,58.17,8500.0,46.216,46.2319,46.216,46.2319,8500.0
2014-03-31 12:20:00,58.19,58.21,58.19,58.19,7700.0,46.2478,46.2637,46.2478,46.2478,7700.0
2014-03-31 12:25:00,58.2,58.2,58.18,58.18,8000.0,46.2557,46.2557,46.2398,46.2398,8000.0
2014-03-31 12:30:00,58.19,58.2,58.19,58.19,7000.0,46.2478,46.2557,46.2478,46.2478,7000.0
2014-03-31 12:35:00,58.19,58.22,58.17,58.17,8100.0,46.2478,46.2716,46.2319,46.2319,8100.0
2014-03-31 12:40:00,58.16,58.18,58.16,58.18,2200.0,46.2239,46.2398,46.2239,46.2398,2200.0
2014-03-31 12:45:00,58.17,58.18,58.16,58.17,4100.0,46.2319,46.2398,46.2239,46.2319,4100.0
2014-03-31 12:50:00,58.18,58.19,58.17,58.17,48400.0,46.2398,46.2478,46.2319,46.2319,48400.0
2014-03-31 12:55:00,58.16,58.19,58.16,58.19,2100.0,46.2239,46.2478,46.2239,46.2478,2100.0
2014-03-31 13:00:00,58.19,58.21,58.18,58.18,4000.0,46.2478,46.2637,46.2398,46.2398,4000.0
2014-03-31 13:05:00,58.19,58.19,58.18,58.19,2300.0,46.2478,46.2478,46.2398,46.2478,2300.0
2014-03-31 13:10:00,58.2,58.2,58.18,58.18,3300.0,46.2557,46.2557,46.2398,46.2398,3300.0
2014-03-31 13:15:00,58.19,58.19,58.18,58.19,2100.0,46.2478,46.2478,46.2398,46.2478,2100.0
2014-03-31 13:20:00,58.18,58.19,58.14,58.14,5700.0,46.2398,46.2478,46.208,46.208,5700.0
2014-03-31 13:25:00,58.15,58.18,58.15,58.18,2800.0,46.216,46.2398,46.216,46.2398,2800.0
2014-03-31 13:30:00,58.18,58.18,58.17,58.17,2100.0,46.2398,46.2398,46.2319,46.2319,2100.0
2014-03-31 13:35:00,58.18,58.18,58.14,58.14,4200.0,46.2398,46.2398,46.208,46.208,4200.0
2014-03-31 13:40:00,58.14,58.15,58.14,58.15,7000.0,46.208,46.216,46.208,46.216,7000.0
2014-03-31 13:45:00,58.14,58.15,58.11,58.11,6600.0,46.208,46.216,46.1842,46.1842,6600.0
2014-03-31 13:50:00,58.11,58.11,58.09,58.11,6100.0,46.1842,46.1842,46.1683,46.1842,6100.0
2014-03-31 13:55:00,58.1,58.1,58.06,58.08,21300.0,46.1763,46.1763,46.1445,46.1604,21300.0
2014-03-31 14:00:00,58.08,58.11,58.08,58.1,13500.0,46.1604,46.1842,46.1604,46.1763,13500.0
2014-03-31 14:05:00,58.09,58.13,58.09,58.13,4600.0,46.1683,46.2001,46.1683,46.2001,4600.0
2014-03-31 14:10:00,58.12,58.14,58.12,58.12,6500.0,46.1921,46.208,46.1921,46.1921,6500.0
2014-03-31 14:15:00,58.11,58.15,58.11,58.13,18800.0,46.1842,46.216,46.1842,46.2001,18800.0
2014-03-31 14:20:00,58.12,58.12,58.11,58.12,11700.0,46.1921,46.1921,46.1842,46.1921,11700.0
2014-03-31 14:25:00,58.12,58.12,58.11,58.12,8800.0,46.1921,46.1921,46.1842,46.1921,8800.0
2014-03-31 14:30:00,58.12,58.12,58.11,58.11,7800.0,46.1921,46.1921,46.1842,46.1842,7800.0
2014-03-31 14:35:00,58.12,58.14,58.12,58.14,26800.0,46.1921,46.208,46.1921,46.208,26800.0
2014-03-31 14:40:00,58.14,58.15,58.13,58.15,9500.0,46.208,46.216,46.2001,46.216,9500.0
2014-03-31 14:45:00,58.15,58.15,58.14,58.14,6800.0,46.216,46.216,46.208,46.208,6800.0
2014-03-31 14:50:00,58.15,58.16,58.15,58.16,9600.0,46.216,46.2239,46.216,46.2239,9600.0
2014-03-31 14:55:00,58.17,58.17,58.13,58.13,16200.0,46.2319,46.2319,46.2001,46.2001,16200.0
2014-03-31 15:00:00,58.14,58.14,58.12,58.12,16800.0,46.208,46.208,46.1921,46.1921,16800.0
2014-03-31 15:05:00,58.11,58.13,58.11,58.12,16400.0,46.1842,46.2001,46.1842,46.1921,16400.0
2014-03-31 15:10:00,58.13,58.14,58.13,58.13,6700.0,46.2001,46.208,46.2001,46.2001,6700.0
2014-03-31 15:15:00,58.12,58.12,58.11,58.12,12200.0,46.1921,46.1921,46.1842,46.1921,12200.0
2014-03-31 15:20:00,58.12,58.12,58.12,58.12,4300.0,46.1921,46.1921,46.1921,46.1921,4300.0
2014-03-31 15:25:00,58.14,58.15,58.14,58.15,6500.0,46.208,46.216,46.208,46.216,6500.0
2014-03-31 15:30:00,58.15,58.16,58.14,58.16,5300.0,46.216,46.2239,46.208,46.2239,5300.0
2014-03-31 15:35:00,58.16,58.18,58.16,58.17,16600.0,46.2239,46.2398,46.2239,46.2319,16600.0
2014-03-31 15:40:00,58.16,58.16,58.14,58.14,9900.0,46.2239,46.2239,46.208,46.208,9900.0
2014-03-31 15:45:00,58.13,58.15,58.12,58.12,5900.0,46.2001,46.216,46.1921,46.1921,5900.0
2014-03-31 15:50:00,58.11,58.14,58.1,58.12,13300.0,46.1842,46.208,46.1763,46.1921,13300.0
2014-03-31 15:55:00,58.12,58.14,58.11,58.14,19000.0,46.1921,46.208,46.1842,46.208,19000.0
2014-04-01 09:30:00,58.3,58.43,58.3,58.42,46300.0,46.3352,46.4385,46.3352,46.4306,46300.0
2014-04-01 09:35:00,58.42,58.43,58.36,58.36,5600.0,46.4306,46.4385,46.3829,46.3829,5600.0
2014-04-01 09:40:00,58.36,58.4,58.35,58.39,11400.0,46.3829,46.4147,46.3749,46.4067,11400.0
2014-04-01 09:45:00,58.39,58.43,58.39,58.43,9300.0,46.4067,46.4385,46.4067,46.4385,9300.0
2014-04-01 09:50:00,58.44,58.46,58.44,58.45,2600.0,46.4465,46.4624,46.4465,46.4544,2600.0
2014-04-01 09:55:00,58.45,58.45,58.45,58.45,3200.0,46.4544,46.4544,46.4544,46.4544,3200.0
2014-04-01 10:00:00,58.46,58.49,58.46,58.49,21200.0,46.4624,46.4862,46.4624,46.4862,21200.0
2014-04-01 10:05:00,58.5,58.52,58.49,58.5,23900.0,46.4942,46.5101,46.4862,46.4942,23900.0
2014-04-01 10:10:00,58.5,58.51,58.44,58.44,4000.0,46.4942,46.5021,46.4465,46.4465,4000.0
2014-04-01 10:15:00,58.44,58.5,58.43,58.48,236800.0,46.4465,46.4942,46.4385,46.4783,236800.0
2014-04-01 10:20:00,58.48,58.48,58.45,58.47,19600.0,46.4783,46.4783,46.4544,46.4703,19600.0
2014-04-01 10:25:00,58.46,58.47,58.46,58.46,4100.0,46.4624,46.4703,46.4624,46.4624,4100.0
2014-04-01 10:30:00,58.46,58.49,58.45,58.45,7000.0,46.4624,46.4862,46.4544,46.4544,7000.0
2014-04-01 10:35:00,58.44,58.45,58.43,58.44,5300.0,46.4465,46.4544,46.4385,46.4465,5300.0
2014-04-01 10:40:00,58.44,58.46,58.44,58.46,13200.0,46.4465,46.4624,46.4465,46.4624,13200.0
2014-04-01 10:45:00,58.45,58.45,58.38,58.38,4800.0,46.4544,46.4544,46.3988,46.3988,4800.0
2014-04-01 10:50:00,58.38,58.4,58.37,58.38,60200.0,46.3988,46.4147,46.3908,46.3988,60200.0
2014-04-01 10:55:00,58.38,58.41,58.38,58.39,15100.0,46.3988,46.4226,46.3988,46.4067,15100.0
2014-04-01 11:00:00,58.39,58.4,58.37,58.39,4700.0,46.4067,46.4147,46.3908,46.4067,4700.0
2014-04-01 11:05:00,58.39,58.39,58.36,58.38,76900.0,46.4067,46.4067,46.3829,46.3988,76900.0
2014-04-01 11:10:00,58.37,58.41,58.37,58.39,13100.0,46.3908,46.4226,46.3908,46.4067,13100.0
2014-04-01 11:15:00,58.38,58.4,58.37,58.39,11500.0,46.3988,46.4147,46.3908,46.4067,11500.0
2014-04-01 11:20:00,58.4,58.41,58.39,58.4,10900.0,46.4147,46.4226,46.4067,46.4147,10900.0
2014-04-01 11:25:00,58.4,58.4,58.37,58.39,34200.0,46.4147,46.4147,46.3908,46.4067,34200.0
2014-04-01 11:30:00,58.39,58.43,58.39,58.43,14000.0,46.4067,46.4385,46.4067,46.4385,14000.0
2014-04-01 11:35:00,58.43,58.45,58.43,58.44,3800.0,46.4385,46.4544,46.4385,46.4465,3800.0
2014-04-01 11:40:00,58.43,58.43,58.41,58.42,5900.0,46.4385,46.4385,46.4226,46.4306,5900.0
2014-04-01 11:45:00,58.42,58.42,58.41,58.41,1200.0,46.4306,46.4306,46.4226,46.4226,1200.0
2014-04-01 11:50:00,58.4,58.42,58.4,58.42,4000.0,46.4147,46.4306,46.4147,46.4306,4000.0
2014-04-01 11:55:00,58.42,58.42,58.38,58.38,8700.0,46.4306,46.4306,46.3988,46.3988,8700.0
2014-04-01 12:00:00,58.37,58.37,58.33,58.35,13700.0,46.3908,46.3908,46.3591,46.3749,13700.0
2014-04-01 12:05:00,58.34,58.38,58.33,58.38,15200.0,46.367,46.3988,46.3591,46.3988,15200.0
2014-04-01 12:10:00,58.36,58.36,58.34,58.35,3100.0,46.3829,46.3829,46.367,46.3749,3100.0
2014-04-01 12:15:00,58.35,58.38,58.33,58.38,14100.0,46.3749,46.3988,46.3591,46.3988,14100.0
2014-04-01 12:20:00,58.38,58.39,58.37,58.39,2700.0,46.3988,46.4067,46.3908,46.4067,2700.0
2014-04-01 12:25:00,58.39,58.4,58.39,58.39,4800.0,46.4067,46.4147,46.4067,46.4067,4800.0
2014-04-01 12:30:00,58.4,58.42,58.39,58.4,4200.0,46.4147,46.4306,46.4067,46.4147,4200.0
2014-04-01 12:35:00,58.4,58.42,58.4,58.42,12200.0,46.4147,46.4306,46.4147,46.4306,12200.0
2014-04-01 12:40:00,58.42,58.43,58.42,58.43,3700.0,46.4306,46.4385,46.4306,46.4385,3700.0
2014-04-01 12:45:00,58.43,58.43,58.41,58.42,12500.0,46.4385,46.4385,46.4226,46.4306,12500.0
2014-04-01 12:50:00,58.42,58.42,58.41,58.41,4300.0,46.4306,46.4306,46.4226,46.4226,4300.0
2014-04-01 12:55:00,58.41,58.41,58.4,58.4,12000.0,46.4226,46.4226,46.4147,46.4147,12000.0
2014-04-01 13:00:00,58.39,58.39,58.35,58.37,3500.0,46.4067,46.4067,46.3749,46.3908,3500.0
2014-04-01 13:05:00,58.38,58.39,58.37,58.37,4500.0,46.3988,46.4067,46.3908,46.3908,4500.0
2014-04-01 13:10:00,58.37,58.38,58.37,58.37,14300.0,46.3908,46.3988,46.3908,46.3908,14300.0
2014-04-01 13:15:00,58.38,58.39,58.37,58.38,6600.0,46.3988,46.4067,46.3908,46.3988,6600.0
2014-04-01 13:20:00,58.38,58.39,58.37,58.39,16500.0,46.3988,46.4067,46.3908,46.4067,16500.0
2014-04-01 13:25:00,58.39,58.41,58.39,58.41,13000.0,46.4067,46.4226,46.4067,46.4226,13000.0
2014-04-01 13:30:00,58.4,58.4,58.39,58.39,1500.0,46.4147,46.4147,46.4067,46.4067,1500.0
2014-04-01 13:35:00,58.39,58.4,58.39,58.4,10200.0,46.4067,46.4147,46.4067,46.4147,10200.0
2014-04-01 13:40:00,58.41,58.44,58.41,58.44,41800.0,46.4226,46.4465,46.4226,46.4465,41800.0
2014-04-01 13:45:00,58.45,58.45,58.43,58.44,14400.0,46.4544,46.4544,46.4385,46.4465,14400.0
2014-04-01 13:50:00,58.43,58.44,58.43,58.44,4400.0,46.4385,46.4465,46.4385,46.4465,4400.0
2014-04-01 13:55:00,58.45,58.45,58.44,58.44,8900.0,46.4544,46.4544,46.4465,46.4465,8900.0
2014-04-01 14:00:00,58.45,58.46,58.44,58.46,115300.0,46.4544,46.4624,46.4465,46.4624,115300.0
2014-04-01 14:05:00,58.46,58.47,58.46,58.47,5100.0,46.4624,46.4703,46.4624,46.4703,5100.0
2014-04-01 14:10:00,58.47,58.49,58.47,58.47,15400.0,46.4703,46.4862,46.4703,46.4703,15400.0
2014-04-01 14:15:00,58.47,58.47,58.46,58.47,2300.0,46.4703,46.4703,46.4624,46.4703,2300.0
2014-04-01 14:20:00,58.47,58.47,58.47,58.47,3200.0,46.4703,46.4703,46.4703,46.4703,3200.0
2014-04-01 14:25:00,58.47,58.48,58.47,58.47,2200.0,46.4703,46.4783,46.4703,46.4703,2200.0
2014-04-01 14:30:00,58.47,58.47,58.46,58.47,5300.0,46.4703,46.4703,46.4624,46.4703,5300.0
2014-04-01 14:35:00,58.46,58.47,58.46,58.46,1800.0,46.4624,46.4703,46.4624,46.4624,1800.0
2014-04-01 14:40:00,58.46,58.48,58.46,58.48,2000.0,46.4624,46.4783,46.4624,46.4783,2000.0
2014-04-01 14:45:00,58.48,58.49,58.47,58.48,5500.0,46.4783,46.4862,46.4703,46.4783,5500.0
2014-04-01 14:50:00,58.47,58.48,58.46,58.48,3900.0,46.4703,46.4783,46.4624,46.4783,3900.0
2014-04-01 14:55:00,58.48,58.48,58.48,58.48,6400.0,46.4783,46.4783,46.4783,46.4783,6400.0
2014-04-01 15:00:00,58.48,58.48,58.46,58.47,4000.0,46.4783,46.4783,46.4624,46.4703,4000.0
2014-04-01 15:05:00,58.47,58.47,58.45,58.47,2200.0,46.4703,46.4703,46.4544,46.4703,2200.0
2014-04-01 15:10:00,58.46,58.47,58.46,58.46,2000.0,46.4624,46.4703,46.4624,46.4624,2000.0
2014-04-01 15:15:00,58.47,58.5,58.47,58.5,70600.0,46.4703,46.4942,46.4703,46.4942,70600.0
2014-04-01 15:20:00,58.5,58.51,58.5,58.51,12800.0,46.4942,46.5021,46.4942,46.5021,12800.0
2014-04-01 15:25:00,58.51,58.52,58.5,58.52,112400.0,46.5021,46.5101,46.4942,46.5101,112400.0
2014-04-01 15:30:00,58.52,58.52,58.49,58.49,12100.0,46.5101,46.5101,46.4862,46.4862,12100.0
2014-04-01 15:35:00,58.48,58.5,58.48,58.5,6200.0,46.4783,46.4942,46.4783,46.4942,6200.0
2014-04-01 15:40:00,58.51,58.51,58.49,58.51,5000.0,46.5021,46.5021,46.4862,46.5021,5000.0
2014-04-01 15:45:00,58.51,58.55,58.51,58.55,46000.0,46.5021,46.5339,46.5021,46.5339,46000.0
2014-04-01 15:50:00,58.55,58.56,58.55,58.56,700.0,46.5339,46.5418,46.5339,46.5418,700.0
2014-04-01 15:55:00,58.55,58.57,58.54,58.57,15200.0,46.5339,46.5498,46.526,46.5498,15200.0
2014-04-02 09:30:00,58.64,58.64,58.52,58.53,34000.0,46.6054,46.6054,46.5101,46.518,34000.0
2014-04-02 09:35:00,58.52,58.55,58.52,58.54,1000.0,46.5101,46.5339,46.5101,46.526,1000.0
2014-04-02 09:40:00,58.57,58.59,58.56,58.56,900.0,46.5498,46.5657,46.5418,46.5418,900.0
2014-04-02 09:45:00,58.59,58.61,58.58,58.61,3500.0,46.5657,46.5816,46.5577,46.5816,3500.0
2014-04-02 09:50:00,58.6,58.61,58.57,58.59,1700.0,46.5736,46.5816,46.5498,46.5657,1700.0
2014-04-02 09:55:00,58.59,58.61,58.54,58.54,10600.0,46.5657,46.5816,46.526,46.526,10600.0
2014-04-02 10:00:00,58.55,58.6,58.55,58.58,3200.0,46.5339,46.5736,46.5339,46.5577,3200.0
2014-04-02 10:05:00,58.59,58.62,58.59,58.62,567500.0,46.5657,46.5895,46.5657,46.5895,567500.0
2014-04-02 10:10:00,58.62,58.62,58.58,58.59,168300.0,46.5895,46.5895,46.5577,46.5657,168300.0
2014-04-02 10:15:00,58.57,58.58,58.57,58.57,23000.0,46.5498,46.5577,46.5498,46.5498,23000.0
2014-04-02 10:20:00,58.57,58.59,58.57,58.58,17000.0,46.5498,46.5657,46.5498,46.5577,17000.0
2014-04-02 10:25:00,58.59,58.63,58.59,58.63,7500.0,46.5657,46.5975,46.5657,46.5975,7500.0
2014-04-02 10:30:00,58.63,58.66,58.63,58.65,7500.0,46.5975,46.6213,46.5975,46.6134,7500.0
2014-04-02 10:35:00,58.64,58.66,58.64,58.64,4900.0,46.6054,46.6213,46.6054,46.6054,4900.0
2014-04-02 10:40:00,58.64,58.66,58.64,58.66,2100.0,46.6054,46.6213,46.6054,46.6213,2100.0
2014-04-02 10:45:00,58.65,58.66,58.64,58.64,2200.0,46.6134,46.6213,46.6054,46.6054,2200.0
2014-04-02 10:50:00,58.63,58.64,58.63,58.63,700.0,46.5975,46.6054,46.5975,46.5975,700.0
2014-04-02 10:55:00,58.65,58.66,58.64,58.66,2300.0,46.6134,46.6213,46.6054,46.6213,2300.0
2014-04-02 11:00:00,58.67,58.68,58.66,58.67,17000.0,46.6293,46.6372,46.6213,46.6293,17000.0
2014-04-02 11:05:00,58.67,58.67,58.66,58.66,4200.0,46.6293,46.6293,46.6213,46.6213,4200.0
2014-04-02 11:10:00,58.66,58.66,58.62,58.63,2500.0,46.6213,46.6213,46.5895,46.5975,2500.0
2014-04-02 11:15:00,58.62,58.64,58.61,58.63,10400.0,46.5895,46.6054,46.5816,46.5975,10400.0
2014-04-02 11:20:00,58.63,58.64,58.63,58.64,1300.0,46.5975,46.6054,46.5975,46.6054,1300.0
2014-04-02 11:25:00,58.63,58.64,58.63,58.64,400.0,46.5975,46.6054,46.5975,46.6054,400.0
2014-04-02 11:30:00,58.64,58.64,58.61,58.61,500.0,46.6054,46.6054,46.5816,46.5816,500.0
2014-04-02 11:35:00,58.6,58.62,58.6,58.62,900.0,46.5736,46.5895,46.5736,46.5895,900.0
2014-04-02 11:40:00,58.61,58.64,58.61,58.62,20400.0,46.5816,46.6054,46.5816,46.5895,20400.0
2014-04-02 11:45:00,58.62,58.63,58.61,58.61,800.0,46.5895,46.5975,46.5816,46.5816,800.0
2014-04-02 11:50:00,58.64,58.64,58.64,58.64,400.0,46.6054,46.6054,46.6054,46.6054,400.0
2014-04-02 11:55:00,58.65,58.65,58.65,58.65,300.0,46.6134,46.6134,46.6134,46.6134,300.0
2014-04-02 12:00:00,58.64,58.65,58.64,58.65,3200.0,46.6054,46.6134,46.6054,46.6134,3200.0
2014-04-02 12:05:00,58.65,58.65,58.63,58.64,3100.0,46.6134,46.6134,46.5975,46.6054,3100.0
2014-04-02 12:10:00,58.64,58.65,58.64,58.65,1200.0,46.6054,46.6134,46.6054,46.6134,1200.0
2014-04-02 12:15:00,58.65,58.68,58.65,58.67,3200.0,46.6134,46.6372,46.6134,46.6293,3200.0
2014-04-02 12:20:00,58.68,58.68,58.68,58.68,600.0,46.6372,46.6372,46.6372,46.6372,600.0
2014-04-02 12:25:00,58.68,58.68,58.68,58.68,100.0,46.6372,46.6372,46.6372,46.6372,100.0
2014-04-02 12:30:00,58.67,58.67,58.67,58.67,100.0,46.6293,46.6293,46.6293,46.6293,100.0
2014-04-02 12:35:00,58.68,58.68,58.66,58.68,1500.0,46.6372,46.6372,46.6213,46.6372,1500.0
2014-04-02 12:40:00,58.68,58.68,58.68,58.68,5200.0,46.6372,46.6372,46.6372,46.6372,5200.0
2014-04-02 12:45:00,58.69,58.69,58.68,58.68,13000.0,46.6452,46.6452,46.6372,46.6372,13000.0
2014-04-02 12:50:00,58.68,58.68,58.67,58.67,900.0,46.6372,46.6372,46.6293,46.6293,900.0
2014-04-02 12:55:00,58.67,58.67,58.67,58.67,200.0,46.6293,46.6293,46.6293,46.6293,200.0
2014-04-02 13:00:00,58.67,58.68,58.67,58.68,26000.0,46.6293,46.6372,46.6293,46.6372,26000.0
2014-04-02 13:05:00,58.67,58.67,58.64,58.65,2300.0,46.6293,46.6293,46.6054,46.6134,2300.0
2014-04-02 13:10:00,58.64,58.65,58.63,58.65,5400.0,46.6054,46.6134,46.5975,46.6134,5400.0
2014-04-02 13:15:00,58.64,58.65,58.64,58.64,1600.0,46.6054,46.6134,46.6054,46.6054,1600.0
2014-04-02 13:20:00,58.64,58.64,58.6,58.6,3000.0,46.6054,46.6054,46.5736,46.5736,3000.0
2014-04-02 13:25:00,58.61,58.62,58.61,58.62,2200.0,46.5816,46.5895,46.5816,46.5895,2200.0
2014-04-02 13:30:00,58.62,58.62,58.61,58.61,22000.0,46.5895,46.5895,46.5816,46.5816,22000.0
2014-04-02 13:35:00,58.62,58.62,58.58,58.58,9000.0,46.5895,46.5895,46.5577,46.5577,9000.0
2014-04-02 13:40:00,58.59,58.6,58.58,58.58,7000.0,46.5657,46.5736,46.5577,46.5577,7000.0
2014-04-02 13:45:00,58.57,58.58,58.57,58.58,8900.0,46.5498,46.5577,46.5498,46.5577,8900.0
2014-04-02 13:50:00,58.58,58.59,58.58,58.59,2400.0,46.5577,46.5657,46.5577,46.5657,2400.0
2014-04-02 13:55:00,58.58,58.59,58.58,58.59,10100.0,46.5577,46.5657,46.5577,46.5657,10100.0
2014-04-02 14:00:00,58.59,58.61,58.58,58.6,44500.0,46.5657,46.5816,46.5577,46.5736,44500.0
2014-04-02 14:05:00,58.6,58.62,58.6,58.62,23300.0,46.5736,46.5895,46.5736,46.5895,23300.0
2014-04-02 14:10:00,58.62,58.63,58.61,58.63,15900.0,46.5895,46.5975,46.5816,46.5975,15900.0
2014-04-02 14:15:00,58.62,58.64,58.61,58.64,3600.0,46.5895,46.6054,46.5816,46.6054,3600.0
2014-04-02 14:20:00,58.63,58.63,58.62,58.62,3000.0,46.5975,46.5975,46.5895,46.5895,3000.0
2014-04-02 14:25:00,58.61,58.61,58.6,58.6,6200.0,46.5816,46.5816,46.5736,46.5736,6200.0
2014-04-02 14:30:00,58.6,58.6,58.58,58.6,5400.0,46.5736,46.5736,46.5577,46.5736,5400.0
2014-04-02 14:35:00,58.6,58.61,58.6,58.6,4000.0,46.5736,46.5816,46.5736,46.5736,4000.0
2014-04-02 14:40:00,58.61,58.61,58.61,58.61,2200.0,46.5816,46.5816,46.5816,46.5816,2200.0
2014-04-02 14:45:00,58.6,58.61,58.59,58.61,16900.0,46.5736,46.5816,46.5657,46.5816,16900.0
2014-04-02 14:50:00,58.61,58.61,58.61,58.61,1900.0,46.5816,46.5816,46.5816,46.5816,1900.0
2014-04-02 14:55:00,58.61,58.63,58.61,58.63,5000.0,46.5816,46.5975,46.5816,46.5975,5000.0
2014-04-02 15:00:00,58.65,58.65,58.65,58.65,5300.0,46.6134,46.6134,46.6134,46.6134,5300.0
2014-04-02 15:05:00,58.65,58.65,58.64,58.65,4500.0,46.6134,46.6134,46.6054,46.6134,4500.0
2014-04-02 15:10:00,58.65,58.68,58.65,58.68,8000.0,46.6134,46.6372,46.6134,46.6372,8000.0
2014-04-02 15:15:00,58.67,58.68,58.66,58.67,10200.0,46.6293,46.6372,46.6213,46.6293,10200.0
2014-04-02 15:20:00,58.67,58.67,58.66,58.67,2800.0,46.6293,46.6293,46.6213,46.6293,2800.0
2014-04-02 15:25:00,58.67,58.73,58.67,58.73,7000.0,46.6293,46.677,46.6293,46.677,7000.0
2014-04-02 15:30:00,58.73,58.73,58.71,58.71,12200.0,46.677,46.677,46.6611,46.6611,12200.0
2014-04-02 15:35:00,58.72,58.74,58.72,58.73,8000.0,46.669,46.6849,46.669,46.677,8000.0
2014-04-02 15:40:00,58.74,58.75,58.74,58.74,3000.0,46.6849,46.6929,46.6849,46.6849,3000.0
2014-04-02 15:45:00,58.74,58.75,58.7,58.72,30900.0,46.6849,46.6929,46.6531,46.669,30900.0
2014-04-02 15:50:00,58.72,58.72,58.7,58.71,14000.0,46.669,46.669,46.6531,46.6611,14000.0
2014-04-02 15:55:00,58.71,58.71,58.69,58.71,52100.0,46.6611,46.6611,46.6452,46.6611,52100.0
2014-04-03 09:30:00,58.78,58.78,58.67,58.69,20500.0,46.7167,46.7167,46.6293,46.6452,20500.0
2014-04-03 09:35:00,58.69,58.72,58.68,58.69,13600.0,46.6452,46.669,46.6372,46.6452,13600.0
2014-04-03 09:40:00,58.69,58.71,58.68,58.68,12300.0,46.6452,46.6611,46.6372,46.6372,12300.0
2014-04-03 09:45:00,58.67,58.69,58.65,58.65,9500.0,46.6293,46.6452,46.6134,46.6134,9500.0
2014-04-03 09:50:00,58.61,58.63,58.61,58.63,7000.0,46.5816,46.5975,46.5816,46.5975,7000.0
2014-04-03 09:55:00,58.64,58.67,58.64,58.67,15900.0,46.6054,46.6293,46.6054,46.6293,15900.0
2014-04-03 10:00:00,58.66,58.69,58.66,58.67,12600.0,46.6213,46.6452,46.6213,46.6293,12600.0
2014-04-03 10:05:00,58.67,58.67,58.61,58.61,20100.0,46.6293,46.6293,46.5816,46.5816,20100.0
2014-04-03 10:10:00,58.6,58.63,58.6,58.61,10500.0,46.5736,46.5975,46.5736,46.5816,10500.0
2014-04-03 10:15:00,58.61,58.62,58.61,58.61,12500.0,46.5816,46.5895,46.5816,46.5816,12500.0
2014-04-03 10:20:00,58.62,58.63,58.6,58.6,3000.0,46.5895,46.5975,46.5736,46.5736,3000.0
2014-04-03 10:25:00,58.59,58.59,58.55,58.55,8200.0,46.5657,46.5657,46.5339,46.5339,8200.0
2014-04-03 10:30:00,58.55,58.56,58.53,58.53,12900.0,46.5339,46.5418,46.518,46.518,12900.0
2014-04-03 10:35:00,58.53,58.53,58.48,58.48,3700.0,46.518,46.518,46.4783,46.4783,3700.0
2014-04-03 10:40:00,58.49,58.53,58.49,58.52,6500.0,46.4862,46.518,46.4862,46.5101,6500.0
2014-04-03 10:45:00,58.51,58.53,58.51,58.53,9800.0,46.5021,46.518,46.5021,46.518,9800.0
2014-04-03 10:50:00,58.52,58.53,58.52,58.52,2300.0,46.5101,46.518,46.5101,46.5101,2300.0
2014-04-03 10:55:00,58.51,58.54,58.49,58.54,12600.0,46.5021,46.526,46.4862,46.526,12600.0
2014-04-03 11:00:00,58.55,58.55,58.52,58.55,40200.0,46.5339,46.5339,46.5101,46.5339,40200.0
2014-04-03 11:05:00,58.54,58.54,58.53,58.54,1800.0,46.526,46.526,46.518,46.526,1800.0
2014-04-03 11:10:00,58.55,58.56,58.53,58.53,1600.0,46.5339,46.5418,46.518,46.518,1600.0
2014-04-03 11:15:00,58.53,58.53,58.52,58.52,2300.0,46.518,46.518,46.5101,46.5101,2300.0
2014-04-03 11:20:00,58.53,58.54,58.5,58.51,3800.0,46.518,46.526,46.4942,46.5021,3800.0
2014-04-03 11:25:00,58.5,58.51,58.5,58.51,1400.0,46.4942,46.5021,46.4942,46.5021,1400.0
2014-04-03 11:30:00,58.5,58.5,58.46,58.49,8700.0,46.4942,46.4942,46.4624,46.4862,8700.0
2014-04-03 11:35:00,58.5,58.52,58.5,58.52,4800.0,46.4942,46.5101,46.4942,46.5101,4800.0
2014-04-03 11:40:00,58.52,58.52,58.5,58.51,4700.0,46.5101,46.5101,46.4942,46.5021,4700.0
2014-04-03 11:45:00,58.49,58.51,58.49,58.5,3200.0,46.4862,46.5021,46.4862,46.4942,3200.0
2014-04-03 11:50:00,58.49,58.5,58.48,58.48,3300.0,46.4862,46.4942,46.4783,46.4783,3300.0
2014-04-03 11:55:00,58.5,58.5,58.5,58.5,1000.0,46.4942,46.4942,46.4942,46.4942,1000.0
2014-04-03 12:00:00,58.49,58.51,58.49,58.51,8300.0,46.4862,46.5021,46.4862,46.5021,8300.0
2014-04-03 12:05:00,58.52,58.52,58.5,58.5,1900.0,46.5101,46.5101,46.4942,46.4942,1900.0
2014-04-03 12:10:00,58.51,58.52,58.51,58.51,6900.0,46.5021,46.5101,46.5021,46.5021,6900.0
2014-04-03 12:15:00,58.5,58.5,58.46,58.47,4600.0,46.4942,46.4942,46.4624,46.4703,4600.0
2014-04-03 12:20:00,58.47,58.48,58.47,58.48,800.0,46.4703,46.4783,46.4703,46.4783,800.0
2014-04-03 12:25:00,58.48,58.49,58.47,58.49,1600.0,46.4783,46.4862,46.4703,46.4862,1600.0
2014-04-03 12:30:00,58.49,58.49,58.46,58.47,1600.0,46.4862,46.4862,46.4624,46.4703,1600.0
2014-04-03 12:35:00,58.45,58.46,58.44,58.44,8100.0,46.4544,46.4624,46.4465,46.4465,8100.0
2014-04-03 12:40:00,58.43,58.46,58.43,58.44,15300.0,46.4385,46.4624,46.4385,46.4465,15300.0
2014-04-03 12:45:00,58.45,58.46,58.44,58.44,2500.0,46.4544,46.4624,46.4465,46.4465,2500.0
2014-04-03 12:50:00,58.43,58.47,58.43,58.47,3700.0,46.4385,46.4703,46.4385,46.4703,3700.0
2014-04-03 12:55:00,58.47,58.48,58.46,58.47,6400.0,46.4703,46.4783,46.4624,46.4703,6400.0
2014-04-03 13:00:00,58.46,58.49,58.46,58.46,7000.0,46.4624,46.4862,46.4624,46.4624,7000.0
2014-04-03 13:05:00,58.46,58.47,58.46,58.47,900.0,46.4624,46.4703,46.4624,46.4703,900.0
2014-04-03 13:10:00,58.47,58.49,58.46,58.48,4000.0,46.4703,46.4862,46.4624,46.4783,4000.0
2014-04-03 13:15:00,58.49,58.49,58.48,58.49,1000.0,46.4862,46.4862,46.4783,46.4862,1000.0
2014-04-03 13:20:00,58.49,58.5,58.49,58.5,11300.0,46.4862,46.4942,46.4862,46.4942,11300.0
2014-04-03 13:25:00,58.51,58.53,58.51,58.52,26000.0,46.5021,46.518,46.5021,46.5101,26000.0
2014-04-03 13:30:00,58.52,58.53,58.52,58.53,1300.0,46.5101,46.518,46.5101,46.518,1300.0
2014-04-03 13:35:00,58.52,58.52,58.51,58.51,1600.0,46.5101,46.5101,46.5021,46.5021,1600.0
2014-04-03 13:40:00,58.52,58.55,58.52,58.54,3600.0,46.5101,46.5339,46.5101,46.526,3600.0
2014-04-03 13:45:00,58.53,58.54,58.53,58.53,400.0,46.518,46.526,46.518,46.518,400.0
2014-04-03 13:50:00,58.53,58.53,58.53,58.53,1700.0,46.518,46.518,46.518,46.518,1700.0
2014-04-03 13:55:00,58.51,58.51,58.49,58.49,3300.0,46.5021,46.5021,46.4862,46.4862,3300.0
2014-04-03 14:00:00,58.51,58.51,58.48,58.48,1100.0,46.5021,46.5021,46.4783,46.4783,1100.0
2014-04-03 14:05:00,58.48,58.5,58.48,58.49,2600.0,46.4783,46.4942,46.4783,46.4862,2600.0
2014-04-03 14:10:00,58.5,58.51,58.5,58.51,5300.0,46.4942,46.5021,46.4942,46.5021,5300.0
2014-04-03 14:15:00,58.51,58.51,58.47,58.48,88000.0,46.5021,46.5021,46.4703,46.4783,88000.0
2014-04-03 14:20:00,58.47,58.47,58.47,58.47,100.0,46.4703,46.4703,46.4703,46.4703,100.0
2014-04-03 14:25:00,58.48,58.48,58.45,58.45,33800.0,46.4783,46.4783,46.4544,46.4544,33800.0
2014-04-03 14:30:00,58.46,58.46,58.43,58.44,7700.0,46.4624,46.4624,46.4385,46.4465,7700.0
2014-04-03 14:35:00,58.44,58.44,58.37,58.38,11700.0,46.4465,46.4465,46.3908,46.3988,11700.0
2014-04-03 14:40:00,58.38,58.42,58.37,58.42,7900.0,46.3988,46.4306,46.3908,46.4306,7900.0
2014-04-03 14:45:00,58.42,58.42,58.42,58.42,200.0,46.4306,46.4306,46.4306,46.4306,200.0
2014-04-03 14:50:00,58.42,58.43,58.42,58.42,4100.0,46.4306,46.4385,46.4306,46.4306,4100.0
2014-04-03 14:55:00,58.44,58.46,58.44,58.46,8300.0,46.4465,46.4624,46.4465,46.4624,8300.0
2014-04-03 15:00:00,58.46,58.48,58.46,58.48,5200.0,46.4624,46.4783,46.4624,46.4783,5200.0
2014-04-03 15:05:00,58.47,58.47,58.47,58.47,1500.0,46.4703,46.4703,46.4703,46.4703,1500.0
2014-04-03 15:10:00,58.48,58.48,58.47,58.47,2500.0,46.4783,46.4783,46.4703,46.4703,2500.0
2014-04-03 15:15:00,58.48,58.5,58.48,58.49,2200.0,46.4783,46.4942,46.4783,46.4862,2200.0
2014-04-03 15:20:00,58.49,58.49,58.48,58.48,1300.0,46.4862,46.4862,46.4783,46.4783,1300.0
2014-04-03 15:25:00,58.48,58.54,58.48,58.54,8100.0,46.4783,46.526,46.4783,46.526,8100.0
2014-04-03 15:30:00,58.54,58.55,58.54,58.55,7400.0,46.526,46.5339,46.526,46.5339,7400.0
2014-04-03 15:35:00,58.55,58.56,58.55,58.56,2300.0,46.5339,46.5418,46.5339,46.5418,2300.0
2014-04-03 15:40:00,58.57,58.57,58.56,58.57,6200.0,46.5498,46.5498,46.5418,46.5498,6200.0
2014-04-03 15:45:00,58.57,58.59,58.57,58.59,11800.0,46.5498,46.5657,46.5498,46.5657,11800.0
2014-04-03 15:50:00,58.6,58.61,58.58,58.59,7700.0,46.5736,46.5816,46.5577,46.5657,7700.0
2014-04-03 15:55:00,58.58,58.6,58.57,58.58,19700.0,46.5577,46.5736,46.5498,46.5577,19700.0
2014-04-04 09:30:00,58.74,58.88,58.74,58.82,19900.0,46.6849,46.7962,46.6849,46.7485,19900.0
2014-04-04 09:35:00,58.81,58.81,58.79,58.79,25300.0,46.7405,46.7405,46.7246,46.7246,25300.0
2014-04-04 09:40:00,58.78,58.78,58.7,58.72,25500.0,46.7167,46.7167,46.6531,46.669,25500.0
2014-04-04 09:45:00,58.71,58.75,58.66,58.69,17700.0,46.6611,46.6929,46.6213,46.6452,17700.0
2014-04-04 09:50:00,58.7,58.74,58.68,58.68,12600.0,46.6531,46.6849,46.6372,46.6372,12600.0
2014-04-04 09:55:00,58.67,58.77,58.66,58.75,24800.0,46.6293,46.7088,46.6213,46.6929,24800.0
2014-04-04 10:00:00,58.75,58.8,58.75,58.79,18300.0,46.6929,46.7326,46.6929,46.7246,18300.0
2014-04-04 10:05:00,58.8,58.86,58.8,58.86,6800.0,46.7326,46.7803,46.7326,46.7803,6800.0
2014-04-04 10:10:00,58.88,58.91,58.88,58.88,8900.0,46.7962,46.82,46.7962,46.7962,8900.0
2014-04-04 10:15:00,58.84,58.88,58.82,58.88,15700.0,46.7644,46.7962,46.7485,46.7962,15700.0
2014-04-04 10:20:00,58.87,58.87,58.82,58.84,14800.0,46.7882,46.7882,46.7485,46.7644,14800.0
2014-04-04 10:25:00,58.81,58.86,58.8,58.86,11300.0,46.7405,46.7803,46.7326,46.7803,11300.0
2014-04-04 10:30:00,58.86,58.92,58.86,58.87,8200.0,46.7803,46.828,46.7803,46.7882,8200.0
2014-04-04 10:35:00,58.88,58.9,58.85,58.87,21100.0,46.7962,46.8121,46.7723,46.7882,21100.0
2014-04-04 10:40:00,58.87,58.88,58.83,58.83,9900.0,46.7882,46.7962,46.7564,46.7564,9900.0
2014-04-04 10:45:00,58.84,58.86,58.82,58.82,15600.0,46.7644,46.7803,46.7485,46.7485,15600.0
2014-04-04 10:50:00,58.83,58.84,58.82,58.83,3600.0,46.7564,46.7644,46.7485,46.7564,3600.0
2014-04-04 10:55:00,58.84,58.85,58.8,58.81,5700.0,46.7644,46.7723,46.7326,46.7405,5700.0
2014-04-04 11:00:00,58.78,58.81,58.78,58.78,23200.0,46.7167,46.7405,46.7167,46.7167,23200.0
2014-04-04 11:05:00,58.75,58.76,58.7,58.7,16300.0,46.6929,46.7008,46.6531,46.6531,16300.0
2014-04-04 11:10:00,58.68,58.73,58.68,58.71,14400.0,46.6372,46.677,46.6372,46.6611,14400.0
2014-04-04 11:15:00,58.7,58.7,58.67,58.67,17600.0,46.6531,46.6531,46.6293,46.6293,17600.0
2014-04-04 11:20:00,58.68,58.7,58.65,58.65,15100.0,46.6372,46.6531,46.6134,46.6134,15100.0
2014-04-04 11:25:00,58.65,58.67,58.63,58.66,32400.0,46.6134,46.6293,46.5975,46.6213,32400.0
2014-04-04 11:30:00,58.68,58.72,58.68,58.72,10200.0,46.6372,46.669,46.6372,46.669,10200.0
2014-04-04 11:35:00,58.71,58.71,58.65,58.67,20800.0,46.6611,46.6611,46.6134,46.6293,20800.0
2014-04-04 11:40:00,58.66,58.66,58.61,58.61,15300.0,46.6213,46.6213,46.5816,46.5816,15300.0
2014-04-04 11:45:00,58.6,58.6,58.5,58.52,36000.0,46.5736,46.5736,46.4942,46.5101,36000.0
2014-04-04 11:50:00,58.53,58.53,58.5,58.5,4100.0,46.518,46.518,46.4942,46.4942,4100.0
2014-04-04 11:55:00,58.53,58.57,58.53,58.57,2500.0,46.518,46.5498,46.518,46.5498,2500.0
2014-04-04 12:00:00,58.53,58.54,58.46,58.46,19500.0,46.518,46.526,46.4624,46.4624,19500.0
2014-04-04 12:05:00,58.46,58.47,58.41,58.44,13900.0,46.4624,46.4703,46.4226,46.4465,13900.0
2014-04-04 12:10:00,58.42,58.42,58.38,58.41,2200.0,46.4306,46.4306,46.3988,46.4226,2200.0
2014-04-04 12:15:00,58.43,58.48,58.43,58.46,11600.0,46.4385,46.4783,46.4385,46.4624,11600.0
2014-04-04 12:20:00,58.46,58.5,58.46,58.49,4000.0,46.4624,46.4942,46.4624,46.4862,4000.0
2014-04-04 12:25:00,58.49,58.49,58.47,58.47,18300.0,46.4862,46.4862,46.4703,46.4703,18300.0
2014-04-04 12:30:00,58.48,58.51,58.48,58.48,5600.0,46.4783,46.5021,46.4783,46.4783,5600.0
2014-04-04 12:35:00,58.47,58.48,58.47,58.48,8100.0,46.4703,46.4783,46.4703,46.4783,8100.0
2014-04-04 12:40:00,58.48,58.48,58.46,58.48,1400.0,46.4783,46.4783,46.4624,46.4783,1400.0
2014-04-04 12:45:00,58.45,58.45,58.39,58.42,29100.0,46.4544,46.4544,46.4067,46.4306,29100.0
2014-04-04 12:50:00,58.4,58.41,58.39,58.39,20400.0,46.4147,46.4226,46.4067,46.4067,20400.0
2014-04-04 12:55:00,58.4,58.4,58.33,58.37,49400.0,46.4147,46.4147,46.3591,46.3908,49400.0
2014-04-04 13:00:00,58.37,58.4,58.32,58.37,12300.0,46.3908,46.4147,46.3511,46.3908,12300.0
2014-04-04 13:05:00,58.37,58.38,58.34,58.38,4400.0,46.3908,46.3988,46.367,46.3988,4400.0
2014-04-04 13:10:00,58.4,58.42,58.38,58.4,6300.0,46.4147,46.4306,46.3988,46.4147,6300.0
2014-04-04 13:15:00,58.41,58.45,58.41,58.44,2800.0,46.4226,46.4544,46.4226,46.4465,2800.0
2014-04-04 13:20:00,58.41,58.42,58.36,58.36,7700.0,46.4226,46.4306,46.3829,46.3829,7700.0
2014-04-04 13:25:00,58.39,58.4,58.37,58.37,1600.0,46.4067,46.4147,46.3908,46.3908,1600.0
2014-04-04 13:30:00,58.36,58.36,58.34,58.34,23700.0,46.3829,46.3829,46.367,46.367,23700.0
2014-04-04 13:35:00,58.35,58.37,58.34,58.34,6000.0,46.3749,46.3908,46.367,46.367,6000.0
2014-04-04 13:40:00,58.34,58.36,58.3,58.32,7400.0,46.367,46.3829,46.3352,46.3511,7400.0
2014-04-04 13:45:00,58.32,58.35,58.31,58.32,5200.0,46.3511,46.3749,46.3432,46.3511,5200.0
2014-04-04 13:50:00,58.32,58.35,58.32,58.34,2200.0,46.3511,46.3749,46.3511,46.367,2200.0
2014-04-04 13:55:00,58.34,58.34,58.29,58.31,6700.0,46.367,46.367,46.3273,46.3432,6700.0
2014-04-04 14:00:00,58.33,58.33,58.29,58.29,35600.0,46.3591,46.3591,46.3273,46.3273,35600.0
2014-04-04 14:05:00,58.3,58.3,58.24,58.28,5800.0,46.3352,46.3352,46.2875,46.3193,5800.0
2014-04-04 14:10:00,58.24,58.26,58.24,58.26,7200.0,46.2875,46.3034,46.2875,46.3034,7200.0
2014-04-04 14:15:00,58.26,58.32,58.26,58.3,13300.0,46.3034,46.3511,46.3034,46.3352,13300.0
2014-04-04 14:20:00,58.29,58.3,58.26,58.28,7200.0,46.3273,46.3352,46.3034,46.3193,7200.0
2014-04-04 14:25:00,58.26,58.28,58.22,58.23,18700.0,46.3034,46.3193,46.2716,46.2796,18700.0
2014-04-04 14:30:00,58.22,58.23,58.2,58.2,8500.0,46.2716,46.2796,46.2557,46.2557,8500.0
2014-04-04 14:35:00,58.19,58.19,58.12,58.13,23300.0,46.2478,46.2478,46.1921,46.2001,23300.0
2014-04-04 14:40:00,58.15,58.15,58.12,58.13,6400.0,46.216,46.216,46.1921,46.2001,6400.0
2014-04-04 14:45:00,58.11,58.13,58.06,58.11,30000.0,46.1842,46.2001,46.1445,46.1842,30000.0
2014-04-04 14:50:00,58.13,58.16,58.13,58.13,11700.0,46.2001,46.2239,46.2001,46.2001,11700.0
2014-04-04 14:55:00,58.16,58.16,58.14,58.15,15600.0,46.2239,46.2239,46.208,46.216,15600.0
2014-04-04 15:00:00,58.17,58.17,58.12,58.12,10900.0,46.2319,46.2319,46.1921,46.1921,10900.0
2014-04-04 15:05:00,58.09,58.11,58.09,58.1,53600.0,46.1683,46.1842,46.1683,46.1763,53600.0
2014-04-04 15:10:00,58.11,58.17,58.11,58.17,25000.0,46.1842,46.2319,46.1842,46.2319,25000.0
2014-04-04 15:15:00,58.17,58.21,58.14,58.21,18900.0,46.2319,46.2637,46.208,46.2637,18900.0
2014-04-04 15:20:00,58.2,58.22,58.2,58.21,2300.0,46.2557,46.2716,46.2557,46.2637,2300.0
2014-04-04 15:25:00,58.2,58.27,58.19,58.23,4300.0,46.2557,46.3114,46.2478,46.2796,4300.0
2014-04-04 15:30:00,58.22,58.23,58.18,58.18,19500.0,46.2716,46.2796,46.2398,46.2398,19500.0
2014-04-04 15:35:00,58.19,58.2,58.17,58.18,11900.0,46.2478,46.2557,46.2319,46.2398,11900.0
2014-04-04 15:40:00,58.19,58.2,58.15,58.15,13200.0,46.2478,46.2557,46.216,46.216,13200.0
2014-04-04 15:45:00,58.15,58.19,58.14,58.19,11100.0,46.216,46.2478,46.208,46.2478,11100.0
2014-04-04 15:50:00,58.19,58.2,58.16,58.19,29800.0,46.2478,46.2557,46.2239,46.2478,29800.0
2014-04-04 15:55:00,58.19,58.2,58.12,58.13,20400.0,46.2478,46.2557,46.1921,46.2001,20400.0
2014-04-07 09:30:00,57.94,58.09,57.94,58.07,16900.0,46.0491,46.1683,46.0491,46.1524,16900.0
2014-04-07 09:35:00,58.07,58.07,57.98,57.98,16600.0,46.1524,46.1524,46.0809,46.0809,16600.0
2014-04-07 09:40:00,57.98,57.99,57.92,57.92,42100.0,46.0809,46.0888,46.0332,46.0332,42100.0
2014-04-07 09:45:00,57.92,57.96,57.9,57.94,15300.0,46.0332,46.065,46.0173,46.0491,15300.0
2014-04-07 09:50:00,57.95,57.98,57.95,57.97,15000.0,46.057,46.0809,46.057,46.0729,15000.0
2014-04-07 09:55:00,57.98,58.08,57.98,58.08,26700.0,46.0809,46.1604,46.0809,46.1604,26700.0
2014-04-07 10:00:00,58.09,58.1,58.07,58.08,29500.0,46.1683,46.1763,46.1524,46.1604,29500.0
2014-04-07 10:05:00,58.08,58.1,58.05,58.1,4900.0,46.1604,46.1763,46.1365,46.1763,4900.0
2014-04-07 10:10:00,58.09,58.17,58.09,58.15,31800.0,46.1683,46.2319,46.1683,46.216,31800.0
2014-04-07 10:15:00,58.16,58.16,58.08,58.12,30100.0,46.2239,46.2239,46.1604,46.1921,30100.0
2014-04-07 10:20:00,58.09,58.09,58.07,58.08,10400.0,46.1683,46.1683,46.1524,46.1604,10400.0
2014-04-07 10:25:00,58.1,58.1,58.03,58.04,8700.0,46.1763,46.1763,46.1206,46.1286,8700.0
2014-04-07 10:30:00,58.0,58.06,58.0,58.06,34700.0,46.0968,46.1445,46.0968,46.1445,34700.0
2014-04-07 10:35:00,58.08,58.08,57.99,57.99,27200.0,46.1604,46.1604,46.0888,46.0888,27200.0
2014-04-07 10:40:00,58.01,58.01,57.96,58.0,13000.0,46.1047,46.1047,46.065,46.0968,13000.0
2014-04-07 10:45:00,58.01,58.01,57.93,57.95,16900.0,46.1047,46.1047,46.0411,46.057,16900.0
2014-04-07 10:50:00,57.95,57.97,57.93,57.94,6000.0,46.057,46.0729,46.0411,46.0491,6000.0
2014-04-07 10:55:00,57.95,57.96,57.92,57.94,65200.0,46.057,46.065,46.0332,46.0491,65200.0
2014-04-07 11:00:00,57.94,58.01,57.92,58.0,13300.0,46.0491,46.1047,46.0332,46.0968,13300.0
2014-04-07 11:05:00,58.01,58.02,57.98,57.98,21200.0,46.1047,46.1127,46.0809,46.0809,21200.0
2014-04-07 11:10:00,57.99,57.99,57.97,57.98,31200.0,46.0888,46.0888,46.0729,46.0809,31200.0
2014-04-07 11:15:00,57.97,57.98,57.96,57.98,40200.0,46.0729,46.0809,46.065,46.0809,40200.0
2014-04-07 11:20:00,57.96,57.97,57.9,57.92,13800.0,46.065,46.0729,46.0173,46.0332,13800.0
2014-04-07 11:25:00,57.94,57.94,57.91,57.93,1500.0,46.0491,46.0491,46.0252,46.0411,1500.0
2014-04-07 11:30:00,57.94,57.99,57.92,57.98,8300.0,46.0491,46.0888,46.0332,46.0809,8300.0
2014-04-07 11:35:00,57.96,57.96,57.95,57.95,1700.0,46.065,46.065,46.057,46.057,1700.0
2014-04-07 11:40:00,57.95,57.95,57.92,57.92,5000.0,46.057,46.057,46.0332,46.0332,5000.0
2014-04-07 11:45:00,57.91,57.92,57.91,57.92,2100.0,46.0252,46.0332,46.0252,46.0332,2100.0
2014-04-07 11:50:00,57.89,57.89,57.85,57.85,4800.0,46.0094,46.0094,45.9776,45.9776,4800.0
2014-04-07 11:55:00,57.84,57.84,57.81,57.81,2800.0,45.9696,45.9696,45.9458,45.9458,2800.0
2014-04-07 12:00:00,57.81,57.84,57.81,57.83,5100.0,45.9458,45.9696,45.9458,45.9617,5100.0
2014-04-07 12:05:00,57.83,57.83,57.78,57.78,7700.0,45.9617,45.9617,45.9219,45.9219,7700.0
2014-04-07 12:10:00,57.77,57.79,57.74,57.75,12100.0,45.914,45.9299,45.8901,45.8981,12100.0
2014-04-07 12:15:00,57.75,57.75,57.69,57.69,27400.0,45.8981,45.8981,45.8504,45.8504,27400.0
2014-04-07 12:20:00,57.69,57.73,57.69,57.73,5800.0,45.8504,45.8822,45.8504,45.8822,5800.0
2014-04-07 12:25:00,57.74,57.75,57.73,57.73,2800.0,45.8901,45.8981,45.8822,45.8822,2800.0
2014-04-07 12:30:00,57.72,57.77,57.72,57.76,2700.0,45.8742,45.914,45.8742,45.906,2700.0
2014-04-07 12:35:00,57.76,57.8,57.74,57.79,2900.0,45.906,45.9378,45.8901,45.9299,2900.0
2014-04-07 12:40:00,57.79,57.8,57.77,57.77,2200.0,45.9299,45.9378,45.914,45.914,2200.0
2014-04-07 12:45:00,57.76,57.77,57.74,57.74,800.0,45.906,45.914,45.8901,45.8901,800.0
2014-04-07 12:50:00,57.74,57.76,57.74,57.76,3200.0,45.8901,45.906,45.8901,45.906,3200.0
2014-04-07 12:55:00,57.77,57.79,57.77,57.77,17000.0,45.914,45.9299,45.914,45.914,17000.0
2014-04-07 13:00:00,57.78,57.79,57.77,57.78,2400.0,45.9219,45.9299,45.914,45.9219,2400.0
2014-04-07 13:05:00,57.76,57.76,57.69,57.7,9900.0,45.906,45.906,45.8504,45.8583,9900.0
2014-04-07 13:10:00,57.69,57.7,57.67,57.7,15300.0,45.8504,45.8583,45.8345,45.8583,15300.0
2014-04-07 13:15:00,57.7,57.71,57.7,57.7,11800.0,45.8583,45.8663,45.8583,45.8583,11800.0
2014-04-07 13:20:00,57.71,57.76,57.71,57.75,12100.0,45.8663,45.906,45.8663,45.8981,12100.0
2014-04-07 13:25:00,57.75,57.75,57.71,57.71,11800.0,45.8981,45.8981,45.8663,45.8663,11800.0
2014-04-07 13:30:00,57.7,57.72,57.67,57.67,3300.0,45.8583,45.8742,45.8345,45.8345,3300.0
2014-04-07 13:35:00,57.66,57.67,57.65,57.65,2400.0,45.8266,45.8345,45.8186,45.8186,2400.0
2014-04-07 13:40:00,57.65,57.7,57.65,57.67,5300.0,45.8186,45.8583,45.8186,45.8345,5300.0
2014-04-07 13:45:00,57.67,57.69,57.66,57.68,4500.0,45.8345,45.8504,45.8266,45.8424,4500.0
2014-04-07 13:50:00,57.68,57.68,57.66,57.68,1000.0,45.8424,45.8424,45.8266,45.8424,1000.0
2014-04-07 13:55:00,57.66,57.67,57.66,57.67,1200.0,45.8266,45.8345,45.8266,45.8345,1200.0
2014-04-07 14:00:00,57.64,57.68,57.64,57.68,4200.0,45.8107,45.8424,45.8107,45.8424,4200.0
2014-04-07 14:05:00,57.67,57.7,57.67,57.69,1200.0,45.8345,45.8583,45.8345,45.8504,1200.0
2014-04-07 14:10:00,57.68,57.68,57.64,57.64,2500.0,45.8424,45.8424,45.8107,45.8107,2500.0
2014-04-07 14:15:00,57.63,57.65,57.63,57.64,2100.0,45.8027,45.8186,45.8027,45.8107,2100.0
2014-04-07 14:20:00,57.63,57.63,57.61,57.61,2200.0,45.8027,45.8027,45.7868,45.7868,2200.0
2014-04-07 14:25:00,57.61,57.63,57.6,57.63,4600.0,45.7868,45.8027,45.7789,45.8027,4600.0
2014-04-07 14:30:00,57.62,57.62,57.62,57.62,500.0,45.7948,45.7948,45.7948,45.7948,500.0
2014-04-07 14:35:00,57.61,57.64,57.61,57.64,4200.0,45.7868,45.8107,45.7868,45.8107,4200.0
2014-04-07 14:40:00,57.66,57.71,57.65,57.71,7200.0,45.8266,45.8663,45.8186,45.8663,7200.0
2014-04-07 14:45:00,57.72,57.74,57.72,57.74,2300.0,45.8742,45.8901,45.8742,45.8901,2300.0
2014-04-07 14:50:00,57.74,57.8,57.74,57.8,78900.0,45.8901,45.9378,45.8901,45.9378,78900.0
2014-04-07 14:55:00,57.79,57.82,57.79,57.8,1900.0,45.9299,45.9537,45.9299,45.9378,1900.0
2014-04-07 15:00:00,57.8,57.8,57.78,57.78,1400.0,45.9378,45.9378,45.9219,45.9219,1400.0
2014-04-07 15:05:00,57.76,57.79,57.76,57.79,1700.0,45.906,45.9299,45.906,45.9299,1700.0
2014-04-07 15:10:00,57.81,57.84,57.81,57.84,2700.0,45.9458,45.9696,45.9458,45.9696,2700.0
2014-04-07 15:15:00,57.87,57.88,57.87,57.87,1000.0,45.9935,46.0014,45.9935,45.9935,1000.0
2014-04-07 15:20:00,57.85,57.85,57.85,57.85,2700.0,45.9776,45.9776,45.9776,45.9776,2700.0
2014-04-07 15:25:00,57.86,57.89,57.86,57.89,2800.0,45.9855,46.0094,45.9855,46.0094,2800.0
2014-04-07 15:30:00,57.86,57.86,57.86,57.86,1700.0,45.9855,45.9855,45.9855,45.9855,1700.0
2014-04-07 15:35:00,57.84,57.86,57.84,57.85,1700.0,45.9696,45.9855,45.9696,45.9776,1700.0
2014-04-07 15:40:00,57.82,57.83,57.81,57.81,3100.0,45.9537,45.9617,45.9458,45.9458,3100.0
2014-04-07 15:45:00,57.79,57.81,57.78,57.78,10900.0,45.9299,45.9458,45.9219,45.9219,10900.0
2014-04-07 15:50:00,57.77,57.77,57.74,57.75,23700.0,45.914,45.914,45.8901,45.8981,23700.0
2014-04-07 15:55:00,57.74,57.77,57.73,57.74,17000.0,45.8901,45.914,45.8822,45.8901,17000.0
2014-04-08 09:30:00,57.68,57.79,57.68,57.79,14300.0,45.8424,45.9299,45.8424,45.9299,14300.0
2014-04-08 09:35:00,57.84,57.87,57.81,57.84,28500.0,45.9696,45.9935,45.9458,45.9696,28500.0
2014-04-08 09:40:00,57.87,57.88,57.86,57.88,1900.0,45.9935,46.0014,45.9855,46.0014,1900.0
2014-04-08 09:45:00,57.86,57.86,57.81,57.81,6400.0,45.9855,45.9855,45.9458,45.9458,6400.0
2014-04-08 09:50:00,57.79,57.8,57.75,57.8,8400.0,45.9299,45.9378,45.8981,45.9378,8400.0
2014-04-08 09:55:00,57.81,57.84,57.76,57.76,43900.0,45.9458,45.9696,45.906,45.906,43900.0
2014-04-08 10:00:00,57.78,57.84,57.78,57.83,6600.0,45.9219,45.9696,45.9219,45.9617,6600.0
2014-04-08 10:05:00,57.82,57.84,57.8,57.84,41800.0,45.9537,45.9696,45.9378,45.9696,41800.0
2014-04-08 10:10:00,57.83,57.83,57.76,57.79,7200.0,45.9617,45.9617,45.906,45.9299,7200.0
2014-04-08 10:15:00,57.79,57.81,57.76,57.77,34200.0,45.9299,45.9458,45.906,45.914,34200.0
2014-04-08 10:20:00,57.76,57.77,57.64,57.65,12200.0,45.906,45.914,45.8107,45.8186,12200.0
2014-04-08 10:25:00,57.66,57.69,57.59,57.62,13200.0,45.8266,45.8504,45.7709,45.7948,13200.0
2014-04-08 10:30:00,57.6,57.73,57.6,57.72,30900.0,45.7789,45.8822,45.7789,45.8742,30900.0
2014-04-08 10:35:00,57.72,57.74,57.68,57.74,11800.0,45.8742,45.8901,45.8424,45.8901,11800.0
2014-04-08 10:40:00,57.73,57.78,57.72,57.78,3100.0,45.8822,45.9219,45.8742,45.9219,3100.0
2014-04-08 10:45:00,57.78,57.8,57.75,57.75,2800.0,45.9219,45.9378,45.8981,45.8981,2800.0
2014-04-08 10:50:00,57.79,57.86,57.79,57.83,5400.0,45.9299,45.9855,45.9299,45.9617,5400.0
2014-04-08 10:55:00,57.82,57.88,57.82,57.85,4800.0,45.9537,46.0014,45.9537,45.9776,4800.0
2014-04-08 11:00:00,57.86,57.92,57.85,57.92,8600.0,45.9855,46.0332,45.9776,46.0332,8600.0
2014-04-08 11:05:00,57.92,57.95,57.91,57.94,2500.0,46.0332,46.057,46.0252,46.0491,2500.0
2014-04-08 11:10:00,57.92,57.93,57.89,57.89,7700.0,46.0332,46.0411,46.0094,46.0094,7700.0
2014-04-08 11:15:00,57.91,58.0,57.91,58.0,3000.0,46.0252,46.0968,46.0252,46.0968,3000.0
2014-04-08 11:20:00,58.0,58.03,58.0,58.01,3100.0,46.0968,46.1206,46.0968,46.1047,3100.0
2014-04-08 11:25:00,58.0,58.0,57.96,57.96,3000.0,46.0968,46.0968,46.065,46.065,3000.0
2014-04-08 11:30:00,57.97,57.98,57.97,57.98,1600.0,46.0729,46.0809,46.0729,46.0809,1600.0
2014-04-08 11:35:00,57.97,57.97,57.92,57.94,1600.0,46.0729,46.0729,46.0332,46.0491,1600.0
2014-04-08 11:40:00,57.93,57.94,57.92,57.92,1800.0,46.0411,46.0491,46.0332,46.0332,1800.0
2014-04-08 11:45:00,57.94,57.94,57.88,57.88,3900.0,46.0491,46.0491,46.0014,46.0014,3900.0
2014-04-08 11:50:00,57.92,57.93,57.91,57.93,2500.0,46.0332,46.0411,46.0252,46.0411,2500.0
2014-04-08 11:55:00,57.92,57.98,57.92,57.98,5300.0,46.0332,46.0809,46.0332,46.0809,5300.0
2014-04-08 12:00:00,57.96,57.96,57.94,57.94,1100.0,46.065,46.065,46.0491,46.0491,1100.0
2014-04-08 12:05:00,57.98,57.98,57.96,57.96,1500.0,46.0809,46.0809,46.065,46.065,1500.0
2014-04-08 12:10:00,57.96,57.96,57.94,57.95,2500.0,46.065,46.065,46.0491,46.057,2500.0
2014-04-08 12:15:00,57.99,58.01,57.98,58.01,2700.0,46.0888,46.1047,46.0809,46.1047,2700.0
2014-04-08 12:20:00,58.0,58.0,57.98,57.99,2000.0,46.0968,46.0968,46.0809,46.0888,2000.0
2014-04-08 12:25:00,57.99,58.0,57.98,58.0,6300.0,46.0888,46.0968,46.0809,46.0968,6300.0
2014-04-08 12:30:00,58.0,58.0,57.97,57.97,2100.0,46.0968,46.0968,46.0729,46.0729,2100.0
2014-04-08 12:35:00,57.98,57.99,57.97,57.97,1200.0,46.0809,46.0888,46.0729,46.0729,1200.0
2014-04-08 12:40:00,57.95,57.95,57.92,57.94,4400.0,46.057,46.057,46.0332,46.0491,4400.0
2014-04-08 12:45:00,57.93,57.96,57.93,57.94,5200.0,46.0411,46.065,46.0411,46.0491,5200.0
2014-04-08 12:50:00,57.92,57.92,57.91,57.92,700.0,46.0332,46.0332,46.0252,46.0332,700.0
2014-04-08 12:55:00,57.92,57.92,57.91,57.91,1700.0,46.0332,46.0332,46.0252,46.0252,1700.0
2014-04-08 13:00:00,57.9,57.93,57.9,57.93,1100.0,46.0173,46.0411,46.0173,46.0411,1100.0
2014-04-08 13:05:00,57.91,57.92,57.91,57.92,400.0,46.0252,46.0332,46.0252,46.0332,400.0
2014-04-08 13:10:00,57.92,57.92,57.92,57.92,500.0,46.0332,46.0332,46.0332,46.0332,500.0
2014-04-08 13:15:00,57.98,57.99,57.97,57.99,4900.0,46.0809,46.0888,46.0729,46.0888,4900.0
2014-04-08 13:20:00,58.0,58.02,58.0,58.0,4800.0,46.0968,46.1127,46.0968,46.0968,4800.0
2014-04-08 13:25:00,58.03,58.07,58.03,58.03,1900.0,46.1206,46.1524,46.1206,46.1206,1900.0
2014-04-08 13:30:00,58.04,58.04,58.01,58.02,9700.0,46.1286,46.1286,46.1047,46.1127,9700.0
2014-04-08 13:35:00,58.02,58.03,58.01,58.03,3600.0,46.1127,46.1206,46.1047,46.1206,3600.0
2014-04-08 13:40:00,58.02,58.03,58.02,58.03,3000.0,46.1127,46.1206,46.1127,46.1206,3000.0
2014-04-08 13:45:00,58.02,58.02,57.98,58.01,1500.0,46.1127,46.1127,46.0809,46.1047,1500.0
2014-04-08 13:50:00,57.98,58.0,57.98,57.99,5500.0,46.0809,46.0968,46.0809,46.0888,5500.0
2014-04-08 13:55:00,58.0,58.01,57.99,58.01,9400.0,46.0968,46.1047,46.0888,46.1047,9400.0
2014-04-08 14:00:00,58.0,58.0,57.99,57.99,300.0,46.0968,46.0968,46.0888,46.0888,300.0
2014-04-08 14:05:00,57.97,57.97,57.92,57.93,4900.0,46.0729,46.0729,46.0332,46.0411,4900.0
2014-04-08 14:10:00,57.94,57.94,57.93,57.94,3700.0,46.0491,46.0491,46.0411,46.0491,3700.0
2014-04-08 14:15:00,57.93,57.93,57.86,57.86,72700.0,46.0411,46.0411,45.9855,45.9855,72700.0
2014-04-08 14:20:00,57.88,57.89,57.86,57.87,3700.0,46.0014,46.0094,45.9855,45.9935,3700.0
2014-04-08 14:25:00,57.89,57.9,57.87,57.89,2000.0,46.0094,46.0173,45.9935,46.0094,2000.0
2014-04-08 14:30:00,57.89,57.9,57.89,57.9,2300.0,46.0094,46.0173,46.0094,46.0173,2300.0
2014-04-08 14:35:00,57.89,57.89,57.86,57.87,1500.0,46.0094,46.0094,45.9855,45.9935,1500.0
2014-04-08 14:40:00,57.88,57.88,57.83,57.84,7400.0,46.0014,46.0014,45.9617,45.9696,7400.0
2014-04-08 14:45:00,57.84,57.89,57.84,57.89,7900.0,45.9696,46.0094,45.9696,46.0094,7900.0
2014-04-08 14:50:00,57.89,57.89,57.89,57.89,3600.0,46.0094,46.0094,46.0094,46.0094,3600.0
2014-04-08 14:55:00,57.9,57.92,57.9,57.91,1300.0,46.0173,46.0332,46.0173,46.0252,1300.0
2014-04-08 15:00:00,57.91,57.91,57.88,57.88,6000.0,46.0252,46.0252,46.0014,46.0014,6000.0
2014-04-08 15:05:00,57.88,57.89,57.87,57.87,26300.0,46.0014,46.0094,45.9935,45.9935,26300.0
2014-04-08 15:10:00,57.89,57.89,57.85,57.87,14000.0,46.0094,46.0094,45.9776,45.9935,14000.0
2014-04-08 15:15:00,57.88,57.9,57.88,57.89,7200.0,46.0014,46.0173,46.0014,46.0094,7200.0
2014-04-08 15:20:00,57.89,57.93,57.89,57.93,2100.0,46.0094,46.0411,46.0094,46.0411,2100.0
2014-04-08 15:25:00,57.92,57.96,57.92,57.95,1900.0,46.0332,46.065,46.0332,46.057,1900.0
2014-04-08 15:30:00,57.95,57.97,57.95,57.96,1400.0,46.057,46.0729,46.057,46.065,1400.0
2014-04-08 15:35:00,57.97,57.99,57.97,57.98,19900.0,46.0729,46.0888,46.0729,46.0809,19900.0
2014-04-08 15:40:00,57.97,57.99,57.97,57.97,5700.0,46.0729,46.0888,46.0729,46.0729,5700.0
2014-04-08 15:45:00,57.96,57.97,57.95,57.97,8800.0,46.065,46.0729,46.057,46.0729,8800.0
2014-04-08 15:50:00,57.96,57.97,57.93,57.94,12500.0,46.065,46.0729,46.0411,46.0491,12500.0
2014-04-08 15:55:00,57.94,57.97,57.93,57.94,17600.0,46.0491,46.0729,46.0411,46.0491,17600.0
2014-04-09 09:30:00,58.21,58.26,58.19,58.21,30300.0,46.2637,46.3034,46.2478,46.2637,30300.0
2014-04-09 09:35:00,58.2,58.21,58.14,58.16,12400.0,46.2557,46.2637,46.208,46.2239,12400.0
2014-04-09 09:40:00,58.17,58.17,58.1,58.12,10700.0,46.2319,46.2319,46.1763,46.1921,10700.0
2014-04-09 09:45:00,58.11,58.13,58.09,58.09,6000.0,46.1842,46.2001,46.1683,46.1683,6000.0
2014-04-09 09:50:00,58.08,58.1,58.06,58.1,3300.0,46.1604,46.1763,46.1445,46.1763,3300.0
2014-04-09 09:55:00,58.12,58.14,58.11,58.11,9700.0,46.1921,46.208,46.1842,46.1842,9700.0
2014-04-09 10:00:00,58.09,58.14,58.09,58.1,178100.0,46.1683,46.208,46.1683,46.1763,178100.0
2014-04-09 10:05:00,58.09,58.11,58.06,58.07,70000.0,46.1683,46.1842,46.1445,46.1524,70000.0
2014-04-09 10:10:00,58.06,58.06,58.03,58.03,59800.0,46.1445,46.1445,46.1206,46.1206,59800.0
2014-04-09 10:15:00,58.04,58.1,58.04,58.1,7400.0,46.1286,46.1763,46.1286,46.1763,7400.0
2014-04-09 10:20:00,58.11,58.16,58.11,58.15,5600.0,46.1842,46.2239,46.1842,46.216,5600.0
2014-04-09 10:25:00,58.15,58.15,58.11,58.11,9900.0,46.216,46.216,46.1842,46.1842,9900.0
2014-04-09 10:30:00,58.12,58.18,58.12,58.14,14200.0,46.1921,46.2398,46.1921,46.208,14200.0
2014-04-09 10:35:00,58.15,58.15,58.14,58.15,1300.0,46.216,46.216,46.208,46.216,1300.0
2014-04-09 10:40:00,58.16,58.18,58.16,58.17,7700.0,46.2239,46.2398,46.2239,46.2319,7700.0
2014-04-09 10:45:00,58.17,58.17,58.12,58.13,8100.0,46.2319,46.2319,46.1921,46.2001,8100.0
2014-04-09 10:50:00,58.14,58.15,58.12,58.12,3400.0,46.208,46.216,46.1921,46.1921,3400.0
2014-04-09 10:55:00,58.13,58.15,58.13,58.13,8100.0,46.2001,46.216,46.2001,46.2001,8100.0
2014-04-09 11:00:00,58.13,58.13,58.1,58.11,18400.0,46.2001,46.2001,46.1763,46.1842,18400.0
2014-04-09 11:05:00,58.1,58.13,58.1,58.12,9100.0,46.1763,46.2001,46.1763,46.1921,9100.0
2014-04-09 11:10:00,58.13,58.14,58.12,58.13,7600.0,46.2001,46.208,46.1921,46.2001,7600.0
2014-04-09 11:15:00,58.14,58.18,58.14,58.18,15600.0,46.208,46.2398,46.208,46.2398,15600.0
2014-04-09 11:20:00,58.17,58.17,58.15,58.15,20000.0,46.2319,46.2319,46.216,46.216,20000.0
2014-04-09 11:25:00,58.14,58.15,58.13,58.14,4200.0,46.208,46.216,46.2001,46.208,4200.0
2014-04-09 11:30:00,58.14,58.19,58.14,58.19,7500.0,46.208,46.2478,46.208,46.2478,7500.0
2014-04-09 11:35:00,58.19,58.19,58.17,58.17,1000.0,46.2478,46.2478,46.2319,46.2319,1000.0
2014-04-09 11:40:00,58.19,58.19,58.18,58.18,9600.0,46.2478,46.2478,46.2398,46.2398,9600.0
2014-04-09 11:45:00,58.19,58.21,58.19,58.21,3100.0,46.2478,46.2637,46.2478,46.2637,3100.0
2014-04-09 11:50:00,58.21,58.22,58.21,58.22,3800.0,46.2637,46.2716,46.2637,46.2716,3800.0
2014-04-09 11:55:00,58.21,58.22,58.21,58.21,5900.0,46.2637,46.2716,46.2637,46.2637,5900.0
2014-04-09 12:00:00,58.21,58.22,58.2,58.2,16900.0,46.2637,46.2716,46.2557,46.2557,16900.0
2014-04-09 12:05:00,58.2,58.2,58.18,58.2,12700.0,46.2557,46.2557,46.2398,46.2557,12700.0
2014-04-09 12:10:00,58.21,58.21,58.2,58.21,4900.0,46.2637,46.2637,46.2557,46.2637,4900.0
2014-04-09 12:15:00,58.2,58.21,58.19,58.21,15400.0,46.2557,46.2637,46.2478,46.2637,15400.0
2014-04-09 12:20:00,58.22,58.24,58.22,58.24,10500.0,46.2716,46.2875,46.2716,46.2875,10500.0
2014-04-09 12:25:00,58.25,58.27,58.24,58.26,24800.0,46.2955,46.3114,46.2875,46.3034,24800.0
2014-04-09 12:30:00,58.26,58.27,58.26,58.27,300.0,46.3034,46.3114,46.3034,46.3114,300.0
2014-04-09 12:35:00,58.26,58.27,58.25,58.26,3300.0,46.3034,46.3114,46.2955,46.3034,3300.0
2014-04-09 12:40:00,58.26,58.26,58.26,58.26,1600.0,46.3034,46.3034,46.3034,46.3034,1600.0
2014-04-09 12:45:00,58.26,58.27,58.26,58.27,15000.0,46.3034,46.3114,46.3034,46.3114,15000.0
2014-04-09 12:50:00,58.26,58.26,58.23,58.23,2800.0,46.3034,46.3034,46.2796,46.2796,2800.0
2014-04-09 12:55:00,58.23,58.24,58.23,58.24,2500.0,46.2796,46.2875,46.2796,46.2875,2500.0
2014-04-09 13:00:00,58.24,58.25,58.24,58.25,2500.0,46.2875,46.2955,46.2875,46.2955,2500.0
2014-04-09 13:05:00,58.26,58.26,58.24,58.24,3800.0,46.3034,46.3034,46.2875,46.2875,3800.0
2014-04-09 13:10:00,58.23,58.23,58.21,58.22,2700.0,46.2796,46.2796,46.2637,46.2716,2700.0
2014-04-09 13:15:00,58.22,58.23,58.22,58.22,10000.0,46.2716,46.2796,46.2716,46.2716,10000.0
2014-04-09 13:20:00,58.23,58.23,58.21,58.21,1800.0,46.2796,46.2796,46.2637,46.2637,1800.0
2014-04-09 13:25:00,58.22,58.22,58.21,58.22,400.0,46.2716,46.2716,46.2637,46.2716,400.0
2014-04-09 13:30:00,58.21,58.21,58.18,58.2,6900.0,46.2637,46.2637,46.2398,46.2557,6900.0
2014-04-09 13:35:00,58.2,58.2,58.19,58.19,900.0,46.2557,46.2557,46.2478,46.2478,900.0
2014-04-09 13:40:00,58.18,58.21,58.18,58.21,3900.0,46.2398,46.2637,46.2398,46.2637,3900.0
2014-04-09 13:45:00,58.21,58.22,58.21,58.21,11900.0,46.2637,46.2716,46.2637,46.2637,11900.0
2014-04-09 13:50:00,58.21,58.22,58.21,58.22,21300.0,46.2637,46.2716,46.2637,46.2716,21300.0
2014-04-09 13:55:00,58.21,58.22,58.19,58.2,18500.0,46.2637,46.2716,46.2478,46.2557,18500.0
2014-04-09 14:00:00,58.2,58.35,58.2,58.35,44600.0,46.2557,46.3749,46.2557,46.3749,44600.0
2014-04-09 14:05:00,58.36,58.44,58.36,58.44,37900.0,46.3829,46.4465,46.3829,46.4465,37900.0
2014-04-09 14:10:00,58.44,58.47,58.42,58.44,24500.0,46.4465,46.4703,46.4306,46.4465,24500.0
2014-04-09 14:15:00,58.44,58.49,58.44,58.49,39400.0,46.4465,46.4862,46.4465,46.4862,39400.0
2014-04-09 14:20:00,58.5,58.55,58.5,58.55,22900.0,46.4942,46.5339,46.4942,46.5339,22900.0
2014-04-09 14:25:00,58.55,58.58,58.55,58.55,34000.0,46.5339,46.5577,46.5339,46.5339,34000.0
2014-04-09 14:30:00,58.56,58.59,58.55,58.55,32000.0,46.5418,46.5657,46.5339,46.5339,32000.0
2014-04-09 14:35:00,58.55,58.57,58.53,58.53,22800.0,46.5339,46.5498,46.518,46.518,22800.0
2014-04-09 14:40:00,58.53,58.53,58.51,58.52,29700.0,46.518,46.518,46.5021,46.5101,29700.0
2014-04-09 14:45:00,58.52,58.52,58.5,58.51,19100.0,46.5101,46.5101,46.4942,46.5021,19100.0
2014-04-09 14:50:00,58.51,58.51,58.49,58.5,17200.0,46.5021,46.5021,46.4862,46.4942,17200.0
2014-04-09 14:55:00,58.5,58.5,58.46,58.48,21100.0,46.4942,46.4942,46.4624,46.4783,21100.0
2014-04-09 15:00:00,58.48,58.48,58.47,58.48,23100.0,46.4783,46.4783,46.4703,46.4783,23100.0
2014-04-09 15:05:00,58.49,58.52,58.49,58.51,24200.0,46.4862,46.5101,46.4862,46.5021,24200.0
2014-04-09 15:10:00,58.51,58.53,58.5,58.52,62900.0,46.5021,46.518,46.4942,46.5101,62900.0
2014-04-09 15:15:00,58.53,58.54,58.52,58.53,18000.0,46.518,46.526,46.5101,46.518,18000.0
2014-04-09 15:20:00,58.53,58.56,58.53,58.54,17700.0,46.518,46.5418,46.518,46.526,17700.0
2014-04-09 15:25:00,58.54,58.54,58.51,58.52,17400.0,46.526,46.526,46.5021,46.5101,17400.0
2014-04-09 15:30:00,58.53,58.57,58.52,58.57,108100.0,46.518,46.5498,46.5101,46.5498,108100.0
2014-04-09 15:35:00,58.58,58.6,58.57,58.6,24600.0,46.5577,46.5736,46.5498,46.5736,24600.0
2014-04-09 15:40:00,58.59,58.6,58.57,58.6,18600.0,46.5657,46.5736,46.5498,46.5736,18600.0
2014-04-09 15:45:00,58.59,58.62,58.57,58.62,23200.0,46.5657,46.5895,46.5498,46.5895,23200.0
2014-04-09 15:50:00,58.62,58.63,58.59,58.61,16900.0,46.5895,46.5975,46.5657,46.5816,16900.0
2014-04-09 15:55:00,58.61,58.62,58.61,58.61,38300.0,46.5816,46.5895,46.5816,46.5816,38300.0
2014-04-10 09:30:00,58.43,58.54,58.43,58.43,20200.0,46.4385,46.526,46.4385,46.4385,20200.0
2014-04-10 09:35:00,58.43,58.49,58.41,58.47,58700.0,46.4385,46.4862,46.4226,46.4703,58700.0
2014-04-10 09:40:00,58.47,58.52,58.45,58.5,32900.0,46.4703,46.5101,46.4544,46.4942,32900.0
2014-04-10 09:45:00,58.49,58.53,58.44,58.44,21500.0,46.4862,46.518,46.4465,46.4465,21500.0
2014-04-10 09:50:00,58.43,58.44,58.36,58.38,13100.0,46.4385,46.4465,46.3829,46.3988,13100.0
2014-04-10 09:55:00,58.38,58.41,58.36,58.41,16600.0,46.3988,46.4226,46.3829,46.4226,16600.0
2014-04-10 10:00:00,58.42,58.42,58.38,58.38,21200.0,46.4306,46.4306,46.3988,46.3988,21200.0
2014-04-10 10:05:00,58.38,58.43,58.38,58.43,13900.0,46.3988,46.4385,46.3988,46.4385,13900.0
2014-04-10 10:10:00,58.43,58.46,58.43,58.44,7400.0,46.4385,46.4624,46.4385,46.4465,7400.0
2014-04-10 10:15:00,58.42,58.42,58.35,58.36,15400.0,46.4306,46.4306,46.3749,46.3829,15400.0
2014-04-10 10:20:00,58.35,58.4,58.35,58.4,23000.0,46.3749,46.4147,46.3749,46.4147,23000.0
2014-04-10 10:25:00,58.4,58.44,58.38,58.42,10500.0,46.4147,46.4465,46.3988,46.4306,10500.0
2014-04-10 10:30:00,58.44,58.44,58.41,58.41,3200.0,46.4465,46.4465,46.4226,46.4226,3200.0
2014-04-10 10:35:00,58.4,58.41,58.38,58.39,20600.0,46.4147,46.4226,46.3988,46.4067,20600.0
2014-04-10 10:40:00,58.38,58.38,58.33,58.33,12500.0,46.3988,46.3988,46.3591,46.3591,12500.0
2014-04-10 10:45:00,58.33,58.36,58.29,58.31,6400.0,46.3591,46.3829,46.3273,46.3432,6400.0
2014-04-10 10:50:00,58.28,58.3,58.28,58.29,1500.0,46.3193,46.3352,46.3193,46.3273,1500.0
2014-04-10 10:55:00,58.31,58.32,58.24,58.24,4500.0,46.3432,46.3511,46.2875,46.2875,4500.0
2014-04-10 11:00:00,58.23,58.23,58.18,58.21,5800.0,46.2796,46.2796,46.2398,46.2637,5800.0
2014-04-10 11:05:00,58.18,58.18,58.16,58.17,21700.0,46.2398,46.2398,46.2239,46.2319,21700.0
2014-04-10 11:10:00,58.17,58.23,58.15,58.23,14800.0,46.2319,46.2796,46.216,46.2796,14800.0
2014-04-10 11:15:00,58.23,58.23,58.2,58.2,1600.0,46.2796,46.2796,46.2557,46.2557,1600.0
2014-04-10 11:20:00,58.2,58.22,58.18,58.18,5400.0,46.2557,46.2716,46.2398,46.2398,5400.0
2014-04-10 11:25:00,58.18,58.19,58.09,58.1,28700.0,46.2398,46.2478,46.1683,46.1763,28700.0
2014-04-10 11:30:00,58.13,58.18,58.12,58.18,4000.0,46.2001,46.2398,46.1921,46.2398,4000.0
2014-04-10 11:35:00,58.15,58.18,58.15,58.18,1100.0,46.216,46.2398,46.216,46.2398,1100.0
2014-04-10 11:40:00,58.18,58.22,58.18,58.22,4700.0,46.2398,46.2716,46.2398,46.2716,4700.0
2014-04-10 11:45:00,58.21,58.21,58.18,58.2,5100.0,46.2637,46.2637,46.2398,46.2557,5100.0
2014-04-10 11:50:00,58.2,58.21,58.17,58.17,1400.0,46.2557,46.2637,46.2319,46.2319,1400.0
2014-04-10 11:55:00,58.16,58.18,58.15,58.15,6200.0,46.2239,46.2398,46.216,46.216,6200.0
2014-04-10 12:00:00,58.15,58.17,58.06,58.08,88400.0,46.216,46.2319,46.1445,46.1604,88400.0
2014-04-10 12:05:00,58.06,58.07,58.01,58.01,2400.0,46.1445,46.1524,46.1047,46.1047,2400.0
2014-04-10 12:10:00,58.0,58.0,57.92,57.95,41100.0,46.0968,46.0968,46.0332,46.057,41100.0
2014-04-10 12:15:00,57.96,58.0,57.96,57.98,4700.0,46.065,46.0968,46.065,46.0809,4700.0
2014-04-10 12:20:00,57.99,57.99,57.95,57.95,7200.0,46.0888,46.0888,46.057,46.057,7200.0
2014-04-10 12:25:00,57.95,57.96,57.95,57.96,300.0,46.057,46.065,46.057,46.065,300.0
2014-04-10 12:30:00,57.98,57.98,57.96,57.97,5700.0,46.0809,46.0809,46.065,46.0729,5700.0
2014-04-10 12:35:00,57.97,57.97,57.96,57.96,300.0,46.0729,46.0729,46.065,46.065,300.0
2014-04-10 12:40:00,57.96,57.96,57.88,57.9,2500.0,46.065,46.065,46.0014,46.0173,2500.0
2014-04-10 12:45:00,57.91,57.92,57.9,57.92,6400.0,46.0252,46.0332,46.0173,46.0332,6400.0
2014-04-10 12:50:00,57.92,57.92,57.91,57.92,800.0,46.0332,46.0332,46.0252,46.0332,800.0
2014-04-10 12:55:00,57.93,57.93,57.86,57.86,9100.0,46.0411,46.0411,45.9855,45.9855,9100.0
2014-04-10 13:00:00,57.85,57.86,57.83,57.86,1900.0,45.9776,45.9855,45.9617,45.9855,1900.0
2014-04-10 13:05:00,57.88,57.91,57.88,57.9,600.0,46.0014,46.0252,46.0014,46.0173,600.0
2014-04-10 13:10:00,57.9,57.92,57.86,57.86,1900.0,46.0173,46.0332,45.9855,45.9855,1900.0
2014-04-10 13:15:00,57.86,57.86,57.77,57.78,14200.0,45.9855,45.9855,45.914,45.9219,14200.0
2014-04-10 13:20:00,57.78,57.78,57.7,57.7,215500.0,45.9219,45.9219,45.8583,45.8583,215500.0
2014-04-10 13:25:00,57.7,57.75,57.69,57.75,17200.0,45.8583,45.8981,45.8504,45.8981,17200.0
2014-04-10 13:30:00,57.74,57.76,57.74,57.75,5000.0,45.8901,45.906,45.8901,45.8981,5000.0
2014-04-10 13:35:00,57.75,57.77,57.75,57.76,2400.0,45.8981,45.914,45.8981,45.906,2400.0
2014-04-10 13:40:00,57.76,57.76,57.74,57.75,4300.0,45.906,45.906,45.8901,45.8981,4300.0
2014-04-10 13:45:00,57.76,57.78,57.76,57.78,4200.0,45.906,45.9219,45.906,45.9219,4200.0
2014-04-10 13:50:00,57.78,57.8,57.75,57.8,4800.0,45.9219,45.9378,45.8981,45.9378,4800.0
2014-04-10 13:55:00,57.81,57.84,57.81,57.84,2000.0,45.9458,45.9696,45.9458,45.9696,2000.0
2014-04-10 14:00:00,57.83,57.84,57.82,57.84,500.0,45.9617,45.9696,45.9537,45.9696,500.0
2014-04-10 14:05:00,57.88,57.88,57.85,57.85,1100.0,46.0014,46.0014,45.9776,45.9776,1100.0
2014-04-10 14:10:00,57.85,57.88,57.85,57.88,2000.0,45.9776,46.0014,45.9776,46.0014,2000.0
2014-04-10 14:15:00,57.87,57.87,57.85,57.87,500.0,45.9935,45.9935,45.9776,45.9935,500.0
2014-04-10 14:20:00,57.86,57.86,57.84,57.84,700.0,45.9855,45.9855,45.9696,45.9696,700.0
2014-04-10 14:25:00,57.85,57.85,57.8,57.8,2300.0,45.9776,45.9776,45.9378,45.9378,2300.0
2014-04-10 14:30:00,57.76,57.76,57.73,57.73,3100.0,45.906,45.906,45.8822,45.8822,3100.0
2014-04-10 14:35:00,57.73,57.74,57.7,57.73,7900.0,45.8822,45.8901,45.8583,45.8822,7900.0
2014-04-10 14:40:00,57.77,57.77,57.76,57.76,2900.0,45.914,45.914,45.906,45.906,2900.0
2014-04-10 14:45:00,57.75,57.75,57.65,57.65,13700.0,45.8981,45.8981,45.8186,45.8186,13700.0
2014-04-10 14:50:00,57.65,57.71,57.65,57.65,4900.0,45.8186,45.8663,45.8186,45.8186,4900.0
2014-04-10 14:55:00,57.65,57.67,57.65,57.66,5800.0,45.8186,45.8345,45.8186,45.8266,5800.0
2014-04-10 15:00:00,57.65,57.65,57.52,57.54,58500.0,45.8186,45.8186,45.7153,45.7312,58500.0
2014-04-10 15:05:00,57.52,57.52,57.44,57.44,7600.0,45.7153,45.7153,45.6517,45.6517,7600.0
2014-04-10 15:10:00,57.43,57.5,57.43,57.48,13700.0,45.6438,45.6994,45.6438,45.6835,13700.0
2014-04-10 15:15:00,57.49,57.55,57.48,57.55,121400.0,45.6914,45.7391,45.6835,45.7391,121400.0
2014-04-10 15:20:00,57.55,57.55,57.48,57.51,17100.0,45.7391,45.7391,45.6835,45.7073,17100.0
2014-04-10 15:25:00,57.49,57.52,57.48,57.51,5100.0,45.6914,45.7153,45.6835,45.7073,5100.0
2014-04-10 15:30:00,57.49,57.54,57.48,57.53,10900.0,45.6914,45.7312,45.6835,45.7232,10900.0
2014-04-10 15:35:00,57.54,57.58,57.53,57.57,9600.0,45.7312,45.763,45.7232,45.755,9600.0
2014-04-10 15:40:00,57.56,57.59,57.54,57.59,6600.0,45.7471,45.7709,45.7312,45.7709,6600.0
2014-04-10 15:45:00,57.61,57.64,57.6,57.64,13200.0,45.7868,45.8107,45.7789,45.8107,13200.0
2014-04-10 15:50:00,57.64,57.64,57.58,57.58,2500.0,45.8107,45.8107,45.763,45.763,2500.0
2014-04-10 15:55:00,57.57,57.59,57.48,57.48,11000.0,45.755,45.7709,45.6835,45.6835,11000.0
2014-04-11 09:30:00,57.31,57.31,57.15,57.15,24700.0,45.5484,45.5484,45.4212,45.4212,24700.0
2014-04-11 09:35:00,57.12,57.19,57.1,57.18,28600.0,45.3974,45.453,45.3815,45.4451,28600.0
2014-04-11 09:40:00,57.22,57.28,57.22,57.28,18300.0,45.4769,45.5245,45.4769,45.5245,18300.0
2014-04-11 09:45:00,57.29,57.29,57.22,57.24,39400.0,45.5325,45.5325,45.4769,45.4927,39400.0
2014-04-11 09:50:00,57.25,57.35,57.25,57.34,87700.0,45.5007,45.5802,45.5007,45.5722,87700.0
2014-04-11 09:55:00,57.33,57.34,57.28,57.3,22500.0,45.5643,45.5722,45.5245,45.5404,22500.0
2014-04-11 10:00:00,57.3,57.32,57.22,57.22,35500.0,45.5404,45.5563,45.4769,45.4769,35500.0
2014-04-11 10:05:00,57.22,57.26,57.19,57.2,41600.0,45.4769,45.5086,45.453,45.461,41600.0
2014-04-11 10:10:00,57.21,57.25,57.14,57.16,55500.0,45.4689,45.5007,45.4133,45.4292,55500.0
2014-04-11 10:15:00,57.15,57.21,57.11,57.12,34700.0,45.4212,45.4689,45.3894,45.3974,34700.0
2014-04-11 10:20:00,57.13,57.18,57.11,57.17,36400.0,45.4053,45.4451,45.3894,45.4371,36400.0
2014-04-11 10:25:00,57.18,57.24,57.18,57.23,19900.0,45.4451,45.4927,45.4451,45.4848,19900.0
2014-04-11 10:30:00,57.21,57.29,57.2,57.29,17300.0,45.4689,45.5325,45.461,45.5325,17300.0
2014-04-11 10:35:00,57.29,57.31,57.24,57.24,16700.0,45.5325,45.5484,45.4927,45.4927,16700.0
2014-04-11 10:40:00,57.24,57.33,57.23,57.28,17700.0,45.4927,45.5643,45.4848,45.5245,17700.0
2014-04-11 10:45:00,57.29,57.33,57.25,57.32,17300.0,45.5325,45.5643,45.5007,45.5563,17300.0
2014-04-11 10:50:00,57.31,57.47,57.31,57.47,23900.0,45.5484,45.6755,45.5484,45.6755,23900.0
2014-04-11 10:55:00,57.47,57.5,57.45,57.47,19200.0,45.6755,45.6994,45.6597,45.6755,19200.0
2014-04-11 11:00:00,57.45,57.46,57.41,57.43,17300.0,45.6597,45.6676,45.6279,45.6438,17300.0
2014-04-11 11:05:00,57.4,57.43,57.39,57.41,45100.0,45.6199,45.6438,45.612,45.6279,45100.0
2014-04-11 11:10:00,57.39,57.47,57.39,57.47,49500.0,45.612,45.6755,45.612,45.6755,49500.0
2014-04-11 11:15:00,57.48,57.52,57.48,57.51,54700.0,45.6835,45.7153,45.6835,45.7073,54700.0
2014-04-11 11:20:00,57.51,57.51,57.43,57.44,49800.0,45.7073,45.7073,45.6438,45.6517,49800.0
2014-04-11 11:25:00,57.43,57.45,57.4,57.43,49200.0,45.6438,45.6597,45.6199,45.6438,49200.0
2014-04-11 11:30:00,57.43,57.44,57.39,57.44,53800.0,45.6438,45.6517,45.612,45.6517,53800.0
2014-04-11 11:35:00,57.44,57.46,57.36,57.38,72000.0,45.6517,45.6676,45.5881,45.604,72000.0
2014-04-11 11:40:00,57.39,57.41,57.36,57.37,19300.0,45.612,45.6279,45.5881,45.5961,19300.0
2014-04-11 11:45:00,57.36,57.36,57.3,57.33,17900.0,45.5881,45.5881,45.5404,45.5643,17900.0
2014-04-11 11:50:00,57.32,57.36,57.3,57.3,15700.0,45.5563,45.5881,45.5404,45.5404,15700.0
2014-04-11 11:55:00,57.3,57.34,57.29,57.34,21300.0,45.5404,45.5722,45.5325,45.5722,21300.0
2014-04-11 12:00:00,57.35,57.41,57.35,57.4,17100.0,45.5802,45.6279,45.5802,45.6199,17100.0
2014-04-11 12:05:00,57.4,57.4,57.36,57.37,31800.0,45.6199,45.6199,45.5881,45.5961,31800.0
2014-04-11 12:10:00,57.35,57.38,57.29,57.29,21800.0,45.5802,45.604,45.5325,45.5325,21800.0
2014-04-11 12:15:00,57.3,57.34,57.28,57.34,22300.0,45.5404,45.5722,45.5245,45.5722,22300.0
2014-04-11 12:20:00,57.32,57.32,57.27,57.3,26300.0,45.5563,45.5563,45.5166,45.5404,26300.0
2014-04-11 12:25:00,57.29,57.34,57.29,57.32,56600.0,45.5325,45.5722,45.5325,45.5563,56600.0
2014-04-11 12:30:00,57.32,57.32,57.3,57.31,20500.0,45.5563,45.5563,45.5404,45.5484,20500.0
2014-04-11 12:35:00,57.32,57.33,57.31,57.31,16900.0,45.5563,45.5643,45.5484,45.5484,16900.0
2014-04-11 12:40:00,57.34,57.37,57.34,57.34,16100.0,45.5722,45.5961,45.5722,45.5722,16100.0
2014-04-11 12:45:00,57.34,57.36,57.33,57.35,16600.0,45.5722,45.5881,45.5643,45.5802,16600.0
2014-04-11 12:50:00,57.35,57.35,57.29,57.3,13700.0,45.5802,45.5802,45.5325,45.5404,13700.0
2014-04-11 12:55:00,57.29,57.34,57.29,57.34,19400.0,45.5325,45.5722,45.5325,45.5722,19400.0
2014-04-11 13:00:00,57.33,57.34,57.31,57.31,15900.0,45.5643,45.5722,45.5484,45.5484,15900.0
2014-04-11 13:05:00,57.29,57.29,57.2,57.23,7500.0,45.5325,45.5325,45.461,45.4848,7500.0
2014-04-11 13:10:00,57.22,57.27,57.22,57.23,7200.0,45.4769,45.5166,45.4769,45.4848,7200.0
2014-04-11 13:15:00,57.23,57.24,57.21,57.23,4900.0,45.4848,45.4927,45.4689,45.4848,4900.0
2014-04-11 13:20:00,57.21,57.23,57.19,57.19,3400.0,45.4689,45.4848,45.453,45.453,3400.0
2014-04-11 13:25:00,57.2,57.21,57.18,57.21,10600.0,45.461,45.4689,45.4451,45.4689,10600.0
2014-04-11 13:30:00,57.17,57.2,57.14,57.2,6400.0,45.4371,45.461,45.4133,45.461,6400.0
2014-04-11 13:35:00,57.2,57.22,57.19,57.19,7000.0,45.461,45.4769,45.453,45.453,7000.0
2014-04-11 13:40:00,57.19,57.25,57.19,57.23,5900.0,45.453,45.5007,45.453,45.4848,5900.0
2014-04-11 13:45:00,57.23,57.28,57.23,57.26,10800.0,45.4848,45.5245,45.4848,45.5086,10800.0
2014-04-11 13:50:00,57.25,57.25,57.23,57.23,5100.0,45.5007,45.5007,45.4848,45.4848,5100.0
2014-04-11 13:55:00,57.23,57.23,57.17,57.17,8200.0,45.4848,45.4848,45.4371,45.4371,8200.0
2014-04-11 14:00:00,57.18,57.22,57.17,57.2,12400.0,45.4451,45.4769,45.4371,45.461,12400.0
2014-04-11 14:05:00,57.2,57.23,57.2,57.21,15800.0,45.461,45.4848,45.461,45.4689,15800.0
2014-04-11 14:10:00,57.21,57.21,57.16,57.16,13100.0,45.4689,45.4689,45.4292,45.4292,13100.0
2014-04-11 14:15:00,57.16,57.18,57.14,57.15,12000.0,45.4292,45.4451,45.4133,45.4212,12000.0
2014-04-11 14:20:00,57.15,57.16,57.13,57.13,14700.0,45.4212,45.4292,45.4053,45.4053,14700.0
2014-04-11 14:25:00,57.13,57.16,57.1,57.12,22100.0,45.4053,45.4292,45.3815,45.3974,22100.0
2014-04-11 14:30:00,57.1,57.13,57.1,57.1,17600.0,45.3815,45.4053,45.3815,45.3815,17600.0
2014-04-11 14:35:00,57.12,57.12,57.07,57.07,10100.0,45.3974,45.3974,45.3576,45.3576,10100.0
2014-04-11 14:40:00,57.07,57.09,57.04,57.05,10400.0,45.3576,45.3735,45.3338,45.3417,10400.0
2014-04-11 14:45:00,57.04,57.04,57.0,57.0,18600.0,45.3338,45.3338,45.302,45.302,18600.0
2014-04-11 14:50:00,57.01,57.07,57.01,57.07,19700.0,45.31,45.3576,45.31,45.3576,19700.0
2014-04-11 14:55:00,57.08,57.11,57.08,57.08,13600.0,45.3656,45.3894,45.3656,45.3656,13600.0
2014-04-11 15:00:00,57.08,57.08,57.02,57.04,18800.0,45.3656,45.3656,45.3179,45.3338,18800.0
2014-04-11 15:05:00,57.03,57.09,57.01,57.09,13700.0,45.3258,45.3735,45.31,45.3735,13700.0
2014-04-11 15:10:00,57.11,57.11,57.07,57.08,16200.0,45.3894,45.3894,45.3576,45.3656,16200.0
2014-04-11 15:15:00,57.07,57.1,57.07,57.1,13900.0,45.3576,45.3815,45.3576,45.3815,13900.0
2014-04-11 15:20:00,57.1,57.19,57.1,57.19,12600.0,45.3815,45.453,45.3815,45.453,12600.0
2014-04-11 15:25:00,57.2,57.2,57.16,57.16,14200.0,45.461,45.461,45.4292,45.4292,14200.0
2014-04-11 15:30:00,57.15,57.15,57.1,57.1,22300.0,45.4212,45.4212,45.3815,45.3815,22300.0
2014-04-11 15:35:00,57.12,57.13,57.1,57.12,29300.0,45.3974,45.4053,45.3815,45.3974,29300.0
2014-04-11 15:40:00,57.11,57.17,57.11,57.13,39200.0,45.3894,45.4371,45.3894,45.4053,39200.0
2014-04-11 15:45:00,57.13,57.13,57.07,57.11,35900.0,45.4053,45.4053,45.3576,45.3894,35900.0
2014-04-11 15:50:00,57.1,57.1,57.03,57.03,43200.0,45.3815,45.3815,45.3258,45.3258,43200.0
2014-04-11 15:55:00,57.04,57.08,57.02,57.02,35500.0,45.3338,45.3656,45.3179,45.3179,35500.0
2014-04-14 09:30:00,57.32,57.49,57.29,57.34,43800.0,45.5563,45.6914,45.5325,45.5722,43800.0
2014-04-14 09:35:00,57.31,57.34,57.27,57.33,15200.0,45.5484,45.5722,45.5166,45.5643,15200.0
2014-04-14 09:40:00,57.34,57.34,57.31,57.32,21300.0,45.5722,45.5722,45.5484,45.5563,21300.0
2014-04-14 09:45:00,57.32,57.33,57.22,57.22,25900.0,45.5563,45.5643,45.4769,45.4769,25900.0
2014-04-14 09:50:00,57.26,57.31,57.23,57.23,3200.0,45.5086,45.5484,45.4848,45.4848,3200.0
2014-04-14 09:55:00,57.22,57.26,57.22,57.22,13700.0,45.4769,45.5086,45.4769,45.4769,13700.0
2014-04-14 10:00:00,57.23,57.31,57.23,57.31,4800.0,45.4848,45.5484,45.4848,45.5484,4800.0
2014-04-14 10:05:00,57.3,57.35,57.3,57.33,5400.0,45.5404,45.5802,45.5404,45.5643,5400.0
2014-04-14 10:10:00,57.31,57.32,57.28,57.29,4000.0,45.5484,45.5563,45.5245,45.5325,4000.0
2014-04-14 10:15:00,57.29,57.32,57.27,57.3,2700.0,45.5325,45.5563,45.5166,45.5404,2700.0
2014-04-14 10:20:00,57.29,57.29,57.25,57.28,3100.0,45.5325,45.5325,45.5007,45.5245,3100.0
2014-04-14 10:25:00,57.25,57.29,57.25,57.29,2000.0,45.5007,45.5325,45.5007,45.5325,2000.0
2014-04-14 10:30:00,57.28,57.33,57.28,57.33,1700.0,45.5245,45.5643,45.5245,45.5643,1700.0
2014-04-14 10:35:00,57.36,57.37,57.35,57.35,4300.0,45.5881,45.5961,45.5802,45.5802,4300.0
2014-04-14 10:40:00,57.35,57.4,57.35,57.4,2800.0,45.5802,45.6199,45.5802,45.6199,2800.0
2014-04-14 10:45:00,57.41,57.41,57.39,57.4,9800.0,45.6279,45.6279,45.612,45.6199,9800.0
2014-04-14 10:50:00,57.39,57.46,57.39,57.46,2900.0,45.612,45.6676,45.612,45.6676,2900.0
2014-04-14 10:55:00,57.46,57.47,57.46,57.46,2300.0,45.6676,45.6755,45.6676,45.6676,2300.0
2014-04-14 11:00:00,57.48,57.48,57.46,57.46,1900.0,45.6835,45.6835,45.6676,45.6676,1900.0
2014-04-14 11:05:00,57.44,57.44,57.42,57.42,2400.0,45.6517,45.6517,45.6358,45.6358,2400.0
2014-04-14 11:10:00,57.39,57.42,57.38,57.42,6700.0,45.612,45.6358,45.604,45.6358,6700.0
2014-04-14 11:15:00,57.43,57.44,57.43,57.43,3500.0,45.6438,45.6517,45.6438,45.6438,3500.0
2014-04-14 11:20:00,57.43,57.43,57.41,57.41,2500.0,45.6438,45.6438,45.6279,45.6279,2500.0
2014-04-14 11:25:00,57.43,57.43,57.43,57.43,2300.0,45.6438,45.6438,45.6438,45.6438,2300.0
2014-04-14 11:30:00,57.45,57.52,57.45,57.52,3800.0,45.6597,45.7153,45.6597,45.7153,3800.0
2014-04-14 11:35:00,57.49,57.51,57.48,57.49,1000.0,45.6914,45.7073,45.6835,45.6914,1000.0
2014-04-14 11:40:00,57.48,57.51,57.48,57.49,300.0,45.6835,45.7073,45.6835,45.6914,300.0
2014-04-14 11:45:00,57.5,57.5,57.47,57.47,8100.0,45.6994,45.6994,45.6755,45.6755,8100.0
2014-04-14 11:50:00,57.48,57.48,57.48,57.48,300.0,45.6835,45.6835,45.6835,45.6835,300.0
2014-04-14 11:55:00,57.47,57.48,57.42,57.42,5500.0,45.6755,45.6835,45.6358,45.6358,5500.0
2014-04-14 12:00:00,57.42,57.44,57.41,57.42,3200.0,45.6358,45.6517,45.6279,45.6358,3200.0
2014-04-14 12:05:00,57.4,57.4,57.4,57.4,100.0,45.6199,45.6199,45.6199,45.6199,100.0
2014-04-14 12:10:00,57.42,57.45,57.42,57.45,4500.0,45.6358,45.6597,45.6358,45.6597,4500.0
2014-04-14 12:15:00,57.47,57.48,57.47,57.48,2500.0,45.6755,45.6835,45.6755,45.6835,2500.0
2014-04-14 12:20:00,57.45,57.45,57.45,57.45,700.0,45.6597,45.6597,45.6597,45.6597,700.0
2014-04-14 12:25:00,57.44,57.47,57.44,57.47,1300.0,45.6517,45.6755,45.6517,45.6755,1300.0
2014-04-14 12:30:00,57.5,57.5,57.48,57.49,900.0,45.6994,45.6994,45.6835,45.6914,900.0
2014-04-14 12:35:00,57.5,57.52,57.5,57.51,1700.0,45.6994,45.7153,45.6994,45.7073,1700.0
2014-04-14 12:40:00,57.52,57.52,57.52,57.52,1200.0,45.7153,45.7153,45.7153,45.7153,1200.0
2014-04-14 12:45:00,57.48,57.48,57.48,57.48,300.0,45.6835,45.6835,45.6835,45.6835,300.0
2014-04-14 12:50:00,57.5,57.5,57.49,57.49,400.0,45.6994,45.6994,45.6914,45.6914,400.0
2014-04-14 12:55:00,57.5,57.5,57.48,57.49,1400.0,45.6994,45.6994,45.6835,45.6914,1400.0
2014-04-14 13:00:00,57.48,57.48,57.48,57.48,600.0,45.6835,45.6835,45.6835,45.6835,600.0
2014-04-14 13:05:00,57.48,57.48,57.47,57.47,700.0,45.6835,45.6835,45.6755,45.6755,700.0
2014-04-14 13:10:00,57.47,57.47,57.46,57.46,800.0,45.6755,45.6755,45.6676,45.6676,800.0
2014-04-14 13:15:00,57.43,57.43,57.41,57.43,500.0,45.6438,45.6438,45.6279,45.6438,500.0
2014-04-14 13:20:00,57.38,57.38,57.38,57.38,100.0,45.604,45.604,45.604,45.604,100.0
2014-04-14 13:25:00,57.38,57.38,57.37,57.37,200.0,45.604,45.604,45.5961,45.5961,200.0
2014-04-14 13:30:00,57.38,57.38,57.38,57.38,100.0,45.604,45.604,45.604,45.604,100.0
2014-04-14 13:35:00,57.4,57.44,57.4,57.44,2100.0,45.6199,45.6517,45.6199,45.6517,2100.0
2014-04-14 13:40:00,57.42,57.43,57.4,57.4,2000.0,45.6358,45.6438,45.6199,45.6199,2000.0
2014-04-14 13:45:00,57.43,57.43,57.35,57.35,2300.0,45.6438,45.6438,45.5802,45.5802,2300.0
2014-04-14 13:50:00,57.37,57.37,57.34,57.37,1300.0,45.5961,45.5961,45.5722,45.5961,1300.0
2014-04-14 13:55:00,57.34,57.34,57.34,57.34,900.0,45.5722,45.5722,45.5722,45.5722,900.0
2014-04-14 14:00:00,57.33,57.34,57.31,57.31,1900.0,45.5643,45.5722,45.5484,45.5484,1900.0
2014-04-14 14:05:00,57.35,57.37,57.35,57.37,600.0,45.5802,45.5961,45.5802,45.5961,600.0
2014-04-14 14:10:00,57.36,57.36,57.36,57.36,400.0,45.5881,45.5881,45.5881,45.5881,400.0
2014-04-14 14:15:00,57.35,57.36,57.31,57.32,12200.0,45.5802,45.5881,45.5484,45.5563,12200.0
2014-04-14 14:20:00,57.32,57.32,57.26,57.27,4200.0,45.5563,45.5563,45.5086,45.5166,4200.0
2014-04-14 14:25:00,57.29,57.3,57.27,57.27,900.0,45.5325,45.5404,45.5166,45.5166,900.0
2014-04-14 14:30:00,57.24,57.28,57.24,57.27,1900.0,45.4927,45.5245,45.4927,45.5166,1900.0
2014-04-14 14:35:00,57.27,57.27,57.27,57.27,0.0,45.5166,45.5166,45.5166,45.5166,0.0
2014-04-14 14:40:00,57.28,57.28,57.25,57.27,800.0,45.5245,45.5245,45.5007,45.5166,800.0
2014-04-14 14:45:00,57.28,57.29,57.27,57.28,3100.0,45.5245,45.5325,45.5166,45.5245,3100.0
2014-04-14 14:50:00,57.3,57.3,57.29,57.29,800.0,45.5404,45.5404,45.5325,45.5325,800.0
2014-04-14 14:55:00,57.26,57.26,57.24,57.24,200.0,45.5086,45.5086,45.4927,45.4927,200.0
2014-04-14 15:00:00,57.23,57.23,57.19,57.19,2800.0,45.4848,45.4848,45.453,45.453,2800.0
2014-04-14 15:05:00,57.18,57.2,57.15,57.15,3300.0,45.4451,45.461,45.4212,45.4212,3300.0
2014-04-14 15:10:00,57.18,57.18,57.04,57.04,8000.0,45.4451,45.4451,45.3338,45.3338,8000.0
2014-04-14 15:15:00,57.06,57.1,57.06,57.1,4000.0,45.3497,45.3815,45.3497,45.3815,4000.0
2014-04-14 15:20:00,57.1,57.14,57.08,57.14,46000.0,45.3815,45.4133,45.3656,45.4133,46000.0
2014-04-14 15:25:00,57.15,57.15,57.12,57.15,9600.0,45.4212,45.4212,45.3974,45.4212,9600.0
2014-04-14 15:30:00,57.18,57.25,57.18,57.22,68500.0,45.4451,45.5007,45.4451,45.4769,68500.0
2014-04-14 15:35:00,57.21,57.3,57.2,57.29,21400.0,45.4689,45.5404,45.461,45.5325,21400.0
2014-04-14 15:40:00,57.29,57.31,57.26,57.3,17300.0,45.5325,45.5484,45.5086,45.5404,17300.0
2014-04-14 15:45:00,57.3,57.36,57.3,57.35,27700.0,45.5404,45.5881,45.5404,45.5802,27700.0
2014-04-14 15:50:00,57.34,57.42,57.34,57.36,74600.0,45.5722,45.6358,45.5722,45.5881,74600.0
2014-04-14 15:55:00,57.37,57.46,57.36,57.41,146300.0,45.5961,45.6676,45.5881,45.6279,146300.0
2014-04-15 09:30:00,57.33,57.4,57.29,57.33,15300.0,45.5643,45.6199,45.5325,45.5643,15300.0
2014-04-15 09:35:00,57.32,57.45,57.32,57.45,14000.0,45.5563,45.6597,45.5563,45.6597,14000.0
2014-04-15 09:40:00,57.49,57.5,57.47,57.5,11800.0,45.6914,45.6994,45.6755,45.6994,11800.0
2014-04-15 09:45:00,57.52,57.55,57.51,57.54,7400.0,45.7153,45.7391,45.7073,45.7312,7400.0
2014-04-15 09:50:00,57.55,57.55,57.53,57.53,6100.0,45.7391,45.7391,45.7232,45.7232,6100.0
2014-04-15 09:55:00,57.52,57.52,57.49,57.49,6300.0,45.7153,45.7153,45.6914,45.6914,6300.0
2014-04-15 10:00:00,57.52,57.53,57.45,57.46,4300.0,45.7153,45.7232,45.6597,45.6676,4300.0
2014-04-15 10:05:00,57.43,57.46,57.4,57.42,6600.0,45.6438,45.6676,45.6199,45.6358,6600.0
2014-04-15 10:10:00,57.41,57.41,57.31,57.32,8300.0,45.6279,45.6279,45.5484,45.5563,8300.0
2014-04-15 10:15:00,57.33,57.37,57.29,57.3,4500.0,45.5643,45.5961,45.5325,45.5404,4500.0
2014-04-15 10:20:00,57.27,57.3,57.2,57.23,11600.0,45.5166,45.5404,45.461,45.4848,11600.0
2014-04-15 10:25:00,57.23,57.25,57.18,57.19,12900.0,45.4848,45.5007,45.4451,45.453,12900.0
2014-04-15 10:30:00,57.17,57.19,57.1,57.19,14500.0,45.4371,45.453,45.3815,45.453,14500.0
2014-04-15 10:35:00,57.2,57.26,57.2,57.22,20400.0,45.461,45.5086,45.461,45.4769,20400.0
2014-04-15 10:40:00,57.25,57.28,57.21,57.21,5300.0,45.5007,45.5245,45.4689,45.4689,5300.0
2014-04-15 10:45:00,57.21,57.26,57.21,57.22,9100.0,45.4689,45.5086,45.4689,45.4769,9100.0
2014-04-15 10:50:00,57.24,57.27,57.12,57.14,8300.0,45.4927,45.5166,45.3974,45.4133,8300.0
2014-04-15 10:55:00,57.13,57.18,57.09,57.12,17600.0,45.4053,45.4451,45.3735,45.3974,17600.0
2014-04-15 11:00:00,57.12,57.12,56.99,57.02,24800.0,45.3974,45.3974,45.2941,45.3179,24800.0
2014-04-15 11:05:00,57.02,57.12,57.01,57.03,23000.0,45.3179,45.3974,45.31,45.3258,23000.0
2014-04-15 11:10:00,57.05,57.05,56.99,56.99,31300.0,45.3417,45.3417,45.2941,45.2941,31300.0
2014-04-15 11:15:00,56.98,57.05,56.98,57.05,16100.0,45.2861,45.3417,45.2861,45.3417,16100.0
2014-04-15 11:20:00,57.05,57.1,57.02,57.08,13500.0,45.3417,45.3815,45.3179,45.3656,13500.0
2014-04-15 11:25:00,57.07,57.08,57.0,57.05,9900.0,45.3576,45.3656,45.302,45.3417,9900.0
2014-04-15 11:30:00,57.07,57.14,57.03,57.12,5000.0,45.3576,45.4133,45.3258,45.3974,5000.0
2014-04-15 11:35:00,57.09,57.12,57.05,57.06,8000.0,45.3735,45.3974,45.3417,45.3497,8000.0
2014-04-15 11:40:00,57.04,57.06,56.99,57.01,13200.0,45.3338,45.3497,45.2941,45.31,13200.0
2014-04-15 11:45:00,56.99,56.99,56.9,56.93,15600.0,45.2941,45.2941,45.2225,45.2464,15600.0
2014-04-15 11:50:00,56.91,56.93,56.88,56.91,6800.0,45.2305,45.2464,45.2066,45.2305,6800.0
2014-04-15 11:55:00,56.92,56.92,56.86,56.9,16100.0,45.2384,45.2384,45.1907,45.2225,16100.0
2014-04-15 12:00:00,56.88,56.88,56.8,56.85,9100.0,45.2066,45.2066,45.143,45.1828,9100.0
2014-04-15 12:05:00,56.85,56.85,56.81,56.84,6600.0,45.1828,45.1828,45.151,45.1748,6600.0
2014-04-15 12:10:00,56.83,56.88,56.82,56.87,4600.0,45.1669,45.2066,45.1589,45.1987,4600.0
2014-04-15 12:15:00,56.86,56.89,56.85,56.87,5200.0,45.1907,45.2146,45.1828,45.1987,5200.0
2014-04-15 12:20:00,56.87,56.88,56.8,56.81,7700.0,45.1987,45.2066,45.143,45.151,7700.0
2014-04-15 12:25:00,56.82,56.88,56.79,56.88,16000.0,45.1589,45.2066,45.1351,45.2066,16000.0
2014-04-15 12:30:00,56.87,56.88,56.85,56.85,6400.0,45.1987,45.2066,45.1828,45.1828,6400.0
2014-04-15 12:35:00,56.83,56.88,56.83,56.83,16400.0,45.1669,45.2066,45.1669,45.1669,16400.0
2014-04-15 12:40:00,56.85,56.87,56.83,56.83,4300.0,45.1828,45.1987,45.1669,45.1669,4300.0
2014-04-15 12:45:00,56.85,56.85,56.79,56.79,6600.0,45.1828,45.1828,45.1351,45.1351,6600.0
2014-04-15 12:50:00,56.77,56.81,56.76,56.81,8600.0,45.1192,45.151,45.1113,45.151,8600.0
2014-04-15 12:55:00,56.81,56.81,56.74,56.76,4100.0,45.151,45.151,45.0954,45.1113,4100.0
2014-04-15 13:00:00,56.74,56.79,56.71,56.79,6000.0,45.0954,45.1351,45.0715,45.1351,6000.0
2014-04-15 13:05:00,56.8,56.82,56.78,56.8,4300.0,45.143,45.1589,45.1272,45.143,4300.0
2014-04-15 13:10:00,56.8,56.8,56.77,56.8,1300.0,45.143,45.143,45.1192,45.143,1300.0
2014-04-15 13:15:00,56.84,56.88,56.83,56.87,6100.0,45.1748,45.2066,45.1669,45.1987,6100.0
2014-04-15 13:20:00,56.87,56.88,56.83,56.84,3300.0,45.1987,45.2066,45.1669,45.1748,3300.0
2014-04-15 13:25:00,56.84,56.9,56.81,56.9,5800.0,45.1748,45.2225,45.151,45.2225,5800.0
2014-04-15 13:30:00,56.91,56.97,56.88,56.96,5500.0,45.2305,45.2782,45.2066,45.2702,5500.0
2014-04-15 13:35:00,56.98,57.02,56.98,56.98,19300.0,45.2861,45.3179,45.2861,45.2861,19300.0
2014-04-15 13:40:00,57.0,57.06,56.99,56.99,15100.0,45.302,45.3497,45.2941,45.2941,15100.0
2014-04-15 13:45:00,56.99,57.01,56.97,56.98,7900.0,45.2941,45.31,45.2782,45.2861,7900.0
2014-04-15 13:50:00,56.99,57.01,56.97,56.98,4200.0,45.2941,45.31,45.2782,45.2861,4200.0
2014-04-15 13:55:00,56.98,57.1,56.98,57.08,7700.0,45.2861,45.3815,45.2861,45.3656,7700.0
2014-04-15 14:00:00,57.11,57.15,57.11,57.15,6300.0,45.3894,45.4212,45.3894,45.4212,6300.0
2014-04-15 14:05:00,57.16,57.2,57.13,57.13,8700.0,45.4292,45.461,45.4053,45.4053,8700.0
2014-04-15 14:10:00,57.13,57.16,57.09,57.15,8700.0,45.4053,45.4292,45.3735,45.4212,8700.0
2014-04-15 14:15:00,57.17,57.17,57.1,57.11,7900.0,45.4371,45.4371,45.3815,45.3894,7900.0
2014-04-15 14:20:00,57.09,57.12,57.06,57.11,8000.0,45.3735,45.3974,45.3497,45.3894,8000.0
2014-04-15 14:25:00,57.1,57.15,57.08,57.13,6200.0,45.3815,45.4212,45.3656,45.4053,6200.0
2014-04-15 14:30:00,57.13,57.22,57.13,57.22,7600.0,45.4053,45.4769,45.4053,45.4769,7600.0
2014-04-15 14:35:00,57.23,57.26,57.19,57.26,22200.0,45.4848,45.5086,45.453,45.5086,22200.0
2014-04-15 14:40:00,57.27,57.27,57.25,57.26,5600.0,45.5166,45.5166,45.5007,45.5086,5600.0
2014-04-15 14:45:00,57.27,57.32,57.27,57.3,6100.0,45.5166,45.5563,45.5166,45.5404,6100.0
2014-04-15 14:50:00,57.31,57.37,57.31,57.35,6900.0,45.5484,45.5961,45.5484,45.5802,6900.0
2014-04-15 14:55:00,57.34,57.34,57.29,57.29,12700.0,45.5722,45.5722,45.5325,45.5325,12700.0
2014-04-15 15:00:00,57.29,57.33,57.28,57.3,6100.0,45.5325,45.5643,45.5245,45.5404,6100.0
2014-04-15 15:05:00,57.28,57.28,57.24,57.26,5500.0,45.5245,45.5245,45.4927,45.5086,5500.0
2014-04-15 15:10:00,57.26,57.37,57.26,57.37,5400.0,45.5086,45.5961,45.5086,45.5961,5400.0
2014-04-15 15:15:00,57.35,57.42,57.34,57.42,13600.0,45.5802,45.6358,45.5722,45.6358,13600.0
2014-04-15 15:20:00,57.43,57.44,57.36,57.38,16600.0,45.6438,45.6517,45.5881,45.604,16600.0
2014-04-15 15:25:00,57.38,57.42,57.34,57.42,7300.0,45.604,45.6358,45.5722,45.6358,7300.0
2014-04-15 15:30:00,57.42,57.42,57.39,57.39,900.0,45.6358,45.6358,45.612,45.612,900.0
2014-04-15 15:35:00,57.4,57.4,57.36,57.36,9000.0,45.6199,45.6199,45.5881,45.5881,9000.0
2014-04-15 15:40:00,57.37,57.37,57.33,57.33,8200.0,45.5961,45.5961,45.5643,45.5643,8200.0
2014-04-15 15:45:00,57.35,57.42,57.35,57.42,8100.0,45.5802,45.6358,45.5802,45.6358,8100.0
2014-04-15 15:50:00,57.43,57.45,57.43,57.43,2000.0,45.6438,45.6597,45.6438,45.6438,2000.0
2014-04-15 15:55:00,57.44,57.45,57.39,57.41,13500.0,45.6517,45.6597,45.612,45.6279,13500.0
2014-04-16 09:30:00,57.71,57.92,57.71,57.81,30200.0,45.8663,46.0332,45.8663,45.9458,30200.0
2014-04-16 09:35:00,57.81,57.82,57.77,57.79,12300.0,45.9458,45.9537,45.914,45.9299,12300.0
2014-04-16 09:40:00,57.76,57.84,57.75,57.82,19600.0,45.906,45.9696,45.8981,45.9537,19600.0
2014-04-16 09:45:00,57.82,57.84,57.77,57.77,585700.0,45.9537,45.9696,45.914,45.914,585700.0
2014-04-16 09:50:00,57.77,57.79,57.74,57.76,142700.0,45.914,45.9299,45.8901,45.906,142700.0
2014-04-16 09:55:00,57.75,57.83,57.74,57.78,225900.0,45.8981,45.9617,45.8901,45.9219,225900.0
2014-04-16 10:00:00,57.79,57.79,57.74,57.75,38000.0,45.9299,45.9299,45.8901,45.8981,38000.0
2014-04-16 10:05:00,57.74,57.81,57.74,57.76,27100.0,45.8901,45.9458,45.8901,45.906,27100.0
2014-04-16 10:10:00,57.75,57.79,57.74,57.74,25900.0,45.8981,45.9299,45.8901,45.8901,25900.0
2014-04-16 10:15:00,57.76,57.82,57.73,57.81,21900.0,45.906,45.9537,45.8822,45.9458,21900.0
2014-04-16 10:20:00,57.82,57.86,57.78,57.81,38100.0,45.9537,45.9855,45.9219,45.9458,38100.0
2014-04-16 10:25:00,57.83,57.85,57.81,57.81,13200.0,45.9617,45.9776,45.9458,45.9458,13200.0
2014-04-16 10:30:00,57.79,57.82,57.78,57.79,15000.0,45.9299,45.9537,45.9219,45.9299,15000.0
2014-04-16 10:35:00,57.81,57.83,57.8,57.82,15200.0,45.9458,45.9617,45.9378,45.9537,15200.0
2014-04-16 10:40:00,57.81,57.82,57.75,57.75,15100.0,45.9458,45.9537,45.8981,45.8981,15100.0
2014-04-16 10:45:00,57.74,57.82,57.74,57.8,20600.0,45.8901,45.9537,45.8901,45.9378,20600.0
2014-04-16 10:50:00,57.81,57.85,57.78,57.78,14700.0,45.9458,45.9776,45.9219,45.9219,14700.0
2014-04-16 10:55:00,57.78,57.81,57.75,57.75,3800.0,45.9219,45.9458,45.8981,45.8981,3800.0
2014-04-16 11:00:00,57.74,57.77,57.71,57.73,4100.0,45.8901,45.914,45.8663,45.8822,4100.0
2014-04-16 11:05:00,57.73,57.78,57.73,57.78,19200.0,45.8822,45.9219,45.8822,45.9219,19200.0
2014-04-16 11:10:00,57.77,57.8,57.77,57.8,2000.0,45.914,45.9378,45.914,45.9378,2000.0
2014-04-16 11:15:00,57.81,57.85,57.81,57.84,33900.0,45.9458,45.9776,45.9458,45.9696,33900.0
2014-04-16 11:20:00,57.82,57.88,57.82,57.88,22500.0,45.9537,46.0014,45.9537,46.0014,22500.0
2014-04-16 11:25:00,57.87,57.9,57.85,57.9,21500.0,45.9935,46.0173,45.9776,46.0173,21500.0
2014-04-16 11:30:00,57.89,57.91,57.89,57.9,1800.0,46.0094,46.0252,46.0094,46.0173,1800.0
2014-04-16 11:35:00,57.89,57.89,57.86,57.87,2600.0,46.0094,46.0094,45.9855,45.9935,2600.0
2014-04-16 11:40:00,57.86,57.89,57.86,57.86,1000.0,45.9855,46.0094,45.9855,45.9855,1000.0
2014-04-16 11:45:00,57.88,57.88,57.88,57.88,600.0,46.0014,46.0014,46.0014,46.0014,600.0
2014-04-16 11:50:00,57.88,57.94,57.88,57.94,2800.0,46.0014,46.0491,46.0014,46.0491,2800.0
2014-04-16 11:55:00,57.94,57.94,57.91,57.93,1300.0,46.0491,46.0491,46.0252,46.0411,1300.0
2014-04-16 12:00:00,57.94,57.98,57.94,57.98,800.0,46.0491,46.0809,46.0491,46.0809,800.0
2014-04-16 12:05:00,57.97,58.02,57.97,58.01,1900.0,46.0729,46.1127,46.0729,46.1047,1900.0
2014-04-16 12:10:00,58.03,58.04,58.0,58.0,11800.0,46.1206,46.1286,46.0968,46.0968,11800.0
2014-04-16 12:15:00,58.01,58.02,58.01,58.01,1500.0,46.1047,46.1127,46.1047,46.1047,1500.0
2014-04-16 12:20:00,58.01,58.02,58.0,58.0,800.0,46.1047,46.1127,46.0968,46.0968,800.0
2014-04-16 12:25:00,58.0,58.02,58.0,58.01,1000.0,46.0968,46.1127,46.0968,46.1047,1000.0
2014-04-16 12:30:00,58.0,58.02,57.94,57.94,4200.0,46.0968,46.1127,46.0491,46.0491,4200.0
2014-04-16 12:35:00,57.96,57.96,57.94,57.96,2000.0,46.065,46.065,46.0491,46.065,2000.0
2014-04-16 12:40:00,57.97,57.99,57.97,57.99,2200.0,46.0729,46.0888,46.0729,46.0888,2200.0
2014-04-16 12:45:00,57.95,57.95,57.93,57.95,1700.0,46.057,46.057,46.0411,46.057,1700.0
2014-04-16 12:50:00,57.95,57.97,57.95,57.97,1800.0,46.057,46.0729,46.057,46.0729,1800.0
2014-04-16 12:55:00,57.97,57.97,57.91,57.91,2300.0,46.0729,46.0729,46.0252,46.0252,2300.0
2014-04-16 13:00:00,57.91,57.92,57.89,57.89,1300.0,46.0252,46.0332,46.0094,46.0094,1300.0
2014-04-16 13:05:00,57.87,57.91,57.85,57.9,6300.0,45.9935,46.0252,45.9776,46.0173,6300.0
2014-04-16 13:10:00,57.91,57.91,57.88,57.89,600.0,46.0252,46.0252,46.0014,46.0094,600.0
2014-04-16 13:15:00,57.91,57.96,57.91,57.92,11400.0,46.0252,46.065,46.0252,46.0332,11400.0
2014-04-16 13:20:00,57.92,57.96,57.92,57.96,1800.0,46.0332,46.065,46.0332,46.065,1800.0
2014-04-16 13:25:00,57.95,57.96,57.94,57.95,1400.0,46.057,46.065,46.0491,46.057,1400.0
2014-04-16 13:30:00,57.94,57.94,57.87,57.87,13100.0,46.0491,46.0491,45.9935,45.9935,13100.0
2014-04-16 13:35:00,57.88,57.9,57.87,57.9,2600.0,46.0014,46.0173,45.9935,46.0173,2600.0
2014-04-16 13:40:00,57.91,57.91,57.89,57.89,2200.0,46.0252,46.0252,46.0094,46.0094,2200.0
2014-04-16 13:45:00,57.9,57.94,57.9,57.93,1200.0,46.0173,46.0491,46.0173,46.0411,1200.0
2014-04-16 13:50:00,57.92,57.94,57.91,57.91,4000.0,46.0332,46.0491,46.0252,46.0252,4000.0
2014-04-16 13:55:00,57.9,57.95,57.89,57.95,1900.0,46.0173,46.057,46.0094,46.057,1900.0
2014-04-16 14:00:00,57.96,57.96,57.93,57.93,700.0,46.065,46.065,46.0411,46.0411,700.0
2014-04-16 14:05:00,57.92,57.96,57.92,57.95,2400.0,46.0332,46.065,46.0332,46.057,2400.0
2014-04-16 14:10:00,57.96,57.97,57.94,57.95,4100.0,46.065,46.0729,46.0491,46.057,4100.0
2014-04-16 14:15:00,57.95,57.95,57.87,57.91,9000.0,46.057,46.057,45.9935,46.0252,9000.0
2014-04-16 14:20:00,57.91,57.94,57.88,57.93,4000.0,46.0252,46.0491,46.0014,46.0411,4000.0
2014-04-16 14:25:00,57.92,57.93,57.92,57.92,2200.0,46.0332,46.0411,46.0332,46.0332,2200.0
2014-04-16 14:30:00,57.93,57.99,57.92,57.96,4100.0,46.0411,46.0888,46.0332,46.065,4100.0
2014-04-16 14:35:00,57.97,57.97,57.96,57.96,1100.0,46.0729,46.0729,46.065,46.065,1100.0
2014-04-16 14:40:00,57.96,57.98,57.95,57.98,4400.0,46.065,46.0809,46.057,46.0809,4400.0
2014-04-16 14:45:00,57.98,58.0,57.98,58.0,4500.0,46.0809,46.0968,46.0809,46.0968,4500.0
2014-04-16 14:50:00,58.0,58.04,57.99,58.03,6000.0,46.0968,46.1286,46.0888,46.1206,6000.0
2014-04-16 14:55:00,58.03,58.03,58.02,58.03,1800.0,46.1206,46.1206,46.1127,46.1206,1800.0
2014-04-16 15:00:00,58.03,58.03,58.01,58.02,6100.0,46.1206,46.1206,46.1047,46.1127,6100.0
2014-04-16 15:05:00,58.02,58.02,58.0,58.01,1700.0,46.1127,46.1127,46.0968,46.1047,1700.0
2014-04-16 15:10:00,58.03,58.04,58.03,58.03,1000.0,46.1206,46.1286,46.1206,46.1206,1000.0
2014-04-16 15:15:00,58.02,58.04,58.02,58.04,2600.0,46.1127,46.1286,46.1127,46.1286,2600.0
2014-04-16 15:20:00,58.02,58.04,58.02,58.03,14600.0,46.1127,46.1286,46.1127,46.1206,14600.0
2014-04-16 15:25:00,58.04,58.06,58.04,58.06,2900.0,46.1286,46.1445,46.1286,46.1445,2900.0
2014-04-16 15:30:00,58.05,58.05,58.03,58.03,4000.0,46.1365,46.1365,46.1206,46.1206,4000.0
2014-04-16 15:35:00,58.03,58.05,58.03,58.05,15700.0,46.1206,46.1365,46.1206,46.1365,15700.0
2014-04-16 15:40:00,58.05,58.06,58.05,58.06,9600.0,46.1365,46.1445,46.1365,46.1445,9600.0
2014-04-16 15:45:00,58.06,58.08,58.05,58.07,6100.0,46.1445,46.1604,46.1365,46.1524,6100.0
2014-04-16 15:50:00,58.08,58.1,58.08,58.1,3200.0,46.1604,46.1763,46.1604,46.1763,3200.0
2014-04-16 15:55:00,58.1,58.12,58.08,58.11,17400.0,46.1763,46.1921,46.1604,46.1842,17400.0
2014-04-17 09:30:00,58.15,58.15,58.08,58.11,18200.0,46.216,46.216,46.1604,46.1842,18200.0
2014-04-17 09:35:00,58.1,58.12,58.08,58.11,9000.0,46.1763,46.1921,46.1604,46.1842,9000.0
2014-04-17 09:40:00,58.11,58.16,58.11,58.15,2400.0,46.1842,46.2239,46.1842,46.216,2400.0
2014-04-17 09:45:00,58.13,58.13,58.1,58.1,3100.0,46.2001,46.2001,46.1763,46.1763,3100.0
2014-04-17 09:50:00,58.12,58.12,58.05,58.05,6000.0,46.1921,46.1921,46.1365,46.1365,6000.0
2014-04-17 09:55:00,58.03,58.06,58.03,58.06,2600.0,46.1206,46.1445,46.1206,46.1445,2600.0
2014-04-17 10:00:00,58.09,58.09,58.03,58.08,4400.0,46.1683,46.1683,46.1206,46.1604,4400.0
2014-04-17 10:05:00,58.09,58.11,58.04,58.1,8000.0,46.1683,46.1842,46.1286,46.1763,8000.0
2014-04-17 10:10:00,58.12,58.13,58.12,58.12,4200.0,46.1921,46.2001,46.1921,46.1921,4200.0
2014-04-17 10:15:00,58.13,58.13,58.06,58.07,4100.0,46.2001,46.2001,46.1445,46.1524,4100.0
2014-04-17 10:20:00,58.11,58.12,58.09,58.12,6400.0,46.1842,46.1921,46.1683,46.1921,6400.0
2014-04-17 10:25:00,58.14,58.19,58.12,58.19,4500.0,46.208,46.2478,46.1921,46.2478,4500.0
2014-04-17 10:30:00,58.19,58.2,58.18,58.18,2100.0,46.2478,46.2557,46.2398,46.2398,2100.0
2014-04-17 10:35:00,58.16,58.22,58.16,58.21,4300.0,46.2239,46.2716,46.2239,46.2637,4300.0
2014-04-17 10:40:00,58.22,58.23,58.18,58.18,5200.0,46.2716,46.2796,46.2398,46.2398,5200.0
2014-04-17 10:45:00,58.18,58.21,58.16,58.16,4900.0,46.2398,46.2637,46.2239,46.2239,4900.0
2014-04-17 10:50:00,58.16,58.2,58.16,58.17,5200.0,46.2239,46.2557,46.2239,46.2319,5200.0
2014-04-17 10:55:00,58.18,58.21,58.18,58.21,5000.0,46.2398,46.2637,46.2398,46.2637,5000.0
2014-04-17 11:00:00,58.23,58.24,58.21,58.21,5700.0,46.2796,46.2875,46.2637,46.2637,5700.0
2014-04-17 11:05:00,58.22,58.23,58.22,58.22,6000.0,46.2716,46.2796,46.2716,46.2716,6000.0
2014-04-17 11:10:00,58.24,58.24,58.2,58.2,500.0,46.2875,46.2875,46.2557,46.2557,500.0
2014-04-17 11:15:00,58.2,58.2,58.17,58.17,2500.0,46.2557,46.2557,46.2319,46.2319,2500.0
2014-04-17 11:20:00,58.17,58.17,58.17,58.17,0.0,46.2319,46.2319,46.2319,46.2319,0.0
2014-04-17 11:25:00,58.23,58.23,58.2,58.23,4000.0,46.2796,46.2796,46.2557,46.2796,4000.0
2014-04-17 11:30:00,58.2,58.21,58.2,58.21,1200.0,46.2557,46.2637,46.2557,46.2637,1200.0
2014-04-17 11:35:00,58.21,58.21,58.18,58.18,2900.0,46.2637,46.2637,46.2398,46.2398,2900.0
2014-04-17 11:40:00,58.18,58.19,58.17,58.19,4500.0,46.2398,46.2478,46.2319,46.2478,4500.0
2014-04-17 11:45:00,58.19,58.19,58.17,58.17,1700.0,46.2478,46.2478,46.2319,46.2319,1700.0
2014-04-17 11:50:00,58.15,58.16,58.14,58.16,1200.0,46.216,46.2239,46.208,46.2239,1200.0
2014-04-17 11:55:00,58.17,58.17,58.17,58.17,300.0,46.2319,46.2319,46.2319,46.2319,300.0
2014-04-17 12:00:00,58.18,58.22,58.17,58.22,4800.0,46.2398,46.2716,46.2319,46.2716,4800.0
2014-04-17 12:05:00,58.2,58.2,58.18,58.18,600.0,46.2557,46.2557,46.2398,46.2398,600.0
2014-04-17 12:10:00,58.18,58.19,58.18,58.19,2000.0,46.2398,46.2478,46.2398,46.2478,2000.0
2014-04-17 12:15:00,58.18,58.18,58.14,58.14,600.0,46.2398,46.2398,46.208,46.208,600.0
2014-04-17 12:20:00,58.13,58.14,58.12,58.14,2300.0,46.2001,46.208,46.1921,46.208,2300.0
2014-04-17 12:25:00,58.17,58.18,58.17,58.18,1200.0,46.2319,46.2398,46.2319,46.2398,1200.0
2014-04-17 12:30:00,58.18,58.18,58.16,58.16,400.0,46.2398,46.2398,46.2239,46.2239,400.0
2014-04-17 12:35:00,58.17,58.2,58.17,58.2,600.0,46.2319,46.2557,46.2319,46.2557,600.0
2014-04-17 12:40:00,58.21,58.21,58.18,58.21,2400.0,46.2637,46.2637,46.2398,46.2637,2400.0
2014-04-17 12:45:00,58.2,58.21,58.2,58.21,2100.0,46.2557,46.2637,46.2557,46.2637,2100.0
2014-04-17 12:50:00,58.23,58.23,58.22,58.22,700.0,46.2796,46.2796,46.2716,46.2716,700.0
2014-04-17 12:55:00,58.22,58.23,58.21,58.23,1000.0,46.2716,46.2796,46.2637,46.2796,1000.0
2014-04-17 13:00:00,58.23,58.29,58.23,58.29,2000.0,46.2796,46.3273,46.2796,46.3273,2000.0
2014-04-17 13:05:00,58.27,58.29,58.26,58.29,400.0,46.3114,46.3273,46.3034,46.3273,400.0
2014-04-17 13:10:00,58.3,58.34,58.3,58.32,4000.0,46.3352,46.367,46.3352,46.3511,4000.0
2014-04-17 13:15:00,58.32,58.32,58.31,58.31,300.0,46.3511,46.3511,46.3432,46.3432,300.0
2014-04-17 13:20:00,58.29,58.29,58.29,58.29,500.0,46.3273,46.3273,46.3273,46.3273,500.0
2014-04-17 13:25:00,58.3,58.31,58.3,58.31,300.0,46.3352,46.3432,46.3352,46.3432,300.0
2014-04-17 13:30:00,58.32,58.32,58.31,58.31,300.0,46.3511,46.3511,46.3432,46.3432,300.0
2014-04-17 13:35:00,58.34,58.34,58.32,58.32,200.0,46.367,46.367,46.3511,46.3511,200.0
2014-04-17 13:40:00,58.35,58.36,58.35,58.36,1600.0,46.3749,46.3829,46.3749,46.3829,1600.0
2014-04-17 13:45:00,58.37,58.4,58.37,58.37,2100.0,46.3908,46.4147,46.3908,46.3908,2100.0
2014-04-17 13:50:00,58.35,58.36,58.35,58.36,1400.0,46.3749,46.3829,46.3749,46.3829,1400.0
2014-04-17 13:55:00,58.37,58.37,58.36,58.36,1300.0,46.3908,46.3908,46.3829,46.3829,1300.0
2014-04-17 14:00:00,58.36,58.36,58.33,58.33,1900.0,46.3829,46.3829,46.3591,46.3591,1900.0
2014-04-17 14:05:00,58.33,58.35,58.33,58.33,1500.0,46.3591,46.3749,46.3591,46.3591,1500.0
2014-04-17 14:10:00,58.33,58.36,58.33,58.35,1400.0,46.3591,46.3829,46.3591,46.3749,1400.0
2014-04-17 14:15:00,58.35,58.36,58.35,58.36,3900.0,46.3749,46.3829,46.3749,46.3829,3900.0
2014-04-17 14:20:00,58.36,58.39,58.36,58.38,2600.0,46.3829,46.4067,46.3829,46.3988,2600.0
2014-04-17 14:25:00,58.38,58.4,58.38,58.39,800.0,46.3988,46.4147,46.3988,46.4067,800.0
2014-04-17 14:30:00,58.39,58.39,58.36,58.36,3700.0,46.4067,46.4067,46.3829,46.3829,3700.0
2014-04-17 14:35:00,58.35,58.37,58.35,58.37,3600.0,46.3749,46.3908,46.3749,46.3908,3600.0
2014-04-17 14:40:00,58.36,58.36,58.36,58.36,600.0,46.3829,46.3829,46.3829,46.3829,600.0
2014-04-17 14:45:00,58.35,58.36,58.33,58.34,17200.0,46.3749,46.3829,46.3591,46.367,17200.0
2014-04-17 14:50:00,58.32,58.35,58.32,58.35,9600.0,46.3511,46.3749,46.3511,46.3749,9600.0
2014-04-17 14:55:00,58.34,58.35,58.34,58.35,1700.0,46.367,46.3749,46.367,46.3749,1700.0
2014-04-17 15:00:00,58.34,58.35,58.34,58.35,1100.0,46.367,46.3749,46.367,46.3749,1100.0
2014-04-17 15:05:00,58.37,58.38,58.36,58.37,3000.0,46.3908,46.3988,46.3829,46.3908,3000.0
2014-04-17 15:10:00,58.37,58.4,58.37,58.4,3500.0,46.3908,46.4147,46.3908,46.4147,3500.0
2014-04-17 15:15:00,58.4,58.42,58.38,58.39,5100.0,46.4147,46.4306,46.3988,46.4067,5100.0
2014-04-17 15:20:00,58.4,58.4,58.39,58.39,7500.0,46.4147,46.4147,46.4067,46.4067,7500.0
2014-04-17 15:25:00,58.4,58.4,58.39,58.39,2000.0,46.4147,46.4147,46.4067,46.4067,2000.0
2014-04-17 15:30:00,58.38,58.38,58.36,58.36,10000.0,46.3988,46.3988,46.3829,46.3829,10000.0
2014-04-17 15:35:00,58.36,58.36,58.34,58.34,1800.0,46.3829,46.3829,46.367,46.367,1800.0
2014-04-17 15:40:00,58.34,58.34,58.33,58.33,4100.0,46.367,46.367,46.3591,46.3591,4100.0
2014-04-17 15:45:00,58.31,58.33,58.3,58.33,6100.0,46.3432,46.3591,46.3352,46.3591,6100.0
2014-04-17 15:50:00,58.34,58.35,58.31,58.32,4000.0,46.367,46.3749,46.3432,46.3511,4000.0
2014-04-17 15:55:00,58.31,58.31,58.28,58.29,15800.0,46.3432,46.3432,46.3193,46.3273,15800.0
2014-04-21 09:30:00,58.3,58.36,58.3,58.36,8100.0,46.3352,46.3829,46.3352,46.3829,8100.0
2014-04-21 09:35:00,58.33,58.38,58.31,58.31,3200.0,46.3591,46.3988,46.3432,46.3432,3200.0
2014-04-21 09:40:00,58.31,58.37,58.31,58.36,5800.0,46.3432,46.3908,46.3432,46.3829,5800.0
2014-04-21 09:45:00,58.34,58.35,58.32,58.35,4300.0,46.367,46.3749,46.3511,46.3749,4300.0
2014-04-21 09:50:00,58.34,58.34,58.31,58.31,5900.0,46.367,46.367,46.3432,46.3432,5900.0
2014-04-21 09:55:00,58.32,58.34,58.32,58.34,4200.0,46.3511,46.367,46.3511,46.367,4200.0
2014-04-21 10:00:00,58.35,58.38,58.35,58.38,4700.0,46.3749,46.3988,46.3749,46.3988,4700.0
2014-04-21 10:05:00,58.38,58.39,58.36,58.38,2400.0,46.3988,46.4067,46.3829,46.3988,2400.0
2014-04-21 10:10:00,58.38,58.38,58.34,58.35,3700.0,46.3988,46.3988,46.367,46.3749,3700.0
2014-04-21 10:15:00,58.34,58.34,58.34,58.34,100.0,46.367,46.367,46.367,46.367,100.0
2014-04-21 10:20:00,58.31,58.33,58.31,58.31,2800.0,46.3432,46.3591,46.3432,46.3432,2800.0
2014-04-21 10:25:00,58.33,58.33,58.32,58.32,200.0,46.3591,46.3591,46.3511,46.3511,200.0
2014-04-21 10:30:00,58.3,58.3,58.27,58.27,3200.0,46.3352,46.3352,46.3114,46.3114,3200.0
2014-04-21 10:35:00,58.25,58.25,58.23,58.23,1200.0,46.2955,46.2955,46.2796,46.2796,1200.0
2014-04-21 10:40:00,58.24,58.24,58.24,58.24,300.0,46.2875,46.2875,46.2875,46.2875,300.0
2014-04-21 10:45:00,58.25,58.26,58.25,58.26,2900.0,46.2955,46.3034,46.2955,46.3034,2900.0
2014-04-21 10:50:00,58.27,58.28,58.25,58.28,2400.0,46.3114,46.3193,46.2955,46.3193,2400.0
2014-04-21 10:55:00,58.28,58.28,58.28,58.28,300.0,46.3193,46.3193,46.3193,46.3193,300.0
2014-04-21 11:00:00,58.28,58.28,58.26,58.27,15700.0,46.3193,46.3193,46.3034,46.3114,15700.0
2014-04-21 11:05:00,58.29,58.29,58.28,58.28,400.0,46.3273,46.3273,46.3193,46.3193,400.0
2014-04-21 11:10:00,58.3,58.33,58.3,58.33,800.0,46.3352,46.3591,46.3352,46.3591,800.0
2014-04-21 11:15:00,58.35,58.37,58.35,58.37,700.0,46.3749,46.3908,46.3749,46.3908,700.0
2014-04-21 11:20:00,58.35,58.35,58.35,58.35,100.0,46.3749,46.3749,46.3749,46.3749,100.0
2014-04-21 11:25:00,58.34,58.34,58.34,58.34,600.0,46.367,46.367,46.367,46.367,600.0
2014-04-21 11:30:00,58.32,58.35,58.32,58.35,5700.0,46.3511,46.3749,46.3511,46.3749,5700.0
2014-04-21 11:35:00,58.35,58.35,58.34,58.34,1600.0,46.3749,46.3749,46.367,46.367,1600.0
2014-04-21 11:40:00,58.34,58.35,58.34,58.35,2100.0,46.367,46.3749,46.367,46.3749,2100.0
2014-04-21 11:45:00,58.35,58.35,58.33,58.34,1100.0,46.3749,46.3749,46.3591,46.367,1100.0
2014-04-21 11:50:00,58.32,58.33,58.32,58.33,200.0,46.3511,46.3591,46.3511,46.3591,200.0
2014-04-21 11:55:00,58.33,58.33,58.33,58.33,0.0,46.3591,46.3591,46.3591,46.3591,0.0
2014-04-21 12:00:00,58.35,58.36,58.35,58.36,4200.0,46.3749,46.3829,46.3749,46.3829,4200.0
2014-04-21 12:05:00,58.37,58.37,58.36,58.36,500.0,46.3908,46.3908,46.3829,46.3829,500.0
2014-04-21 12:10:00,58.36,58.36,58.36,58.36,800.0,46.3829,46.3829,46.3829,46.3829,800.0
2014-04-21 12:15:00,58.34,58.35,58.34,58.35,1900.0,46.367,46.3749,46.367,46.3749,1900.0
2014-04-21 12:20:00,58.34,58.35,58.33,58.33,2000.0,46.367,46.3749,46.3591,46.3591,2000.0
2014-04-21 12:25:00,58.3,58.33,58.3,58.33,800.0,46.3352,46.3591,46.3352,46.3591,800.0
2014-04-21 12:30:00,58.31,58.31,58.31,58.31,1000.0,46.3432,46.3432,46.3432,46.3432,1000.0
2014-04-21 12:35:00,58.32,58.32,58.32,58.32,200.0,46.3511,46.3511,46.3511,46.3511,200.0
2014-04-21 12:40:00,58.36,58.36,58.36,58.36,100.0,46.3829,46.3829,46.3829,46.3829,100.0
2014-04-21 12:45:00,58.35,58.35,58.33,58.33,400.0,46.3749,46.3749,46.3591,46.3591,400.0
2014-04-21 12:50:00,58.35,58.35,58.35,58.35,500.0,46.3749,46.3749,46.3749,46.3749,500.0
2014-04-21 12:55:00,58.35,58.35,58.35,58.35,200.0,46.3749,46.3749,46.3749,46.3749,200.0
2014-04-21 13:00:00,58.35,58.35,58.35,58.35,0.0,46.3749,46.3749,46.3749,46.3749,0.0
2014-04-21 13:05:00,58.34,58.34,58.34,58.34,200.0,46.367,46.367,46.367,46.367,200.0
2014-04-21 13:10:00,58.34,58.34,58.34,58.34,0.0,46.367,46.367,46.367,46.367,0.0
2014-04-21 13:15:00,58.35,58.37,58.35,58.37,3000.0,46.3749,46.3908,46.3749,46.3908,3000.0
2014-04-21 13:20:00,58.35,58.36,58.35,58.36,500.0,46.3749,46.3829,46.3749,46.3829,500.0
2014-04-21 13:25:00,58.36,58.36,58.36,58.36,0.0,46.3829,46.3829,46.3829,46.3829,0.0
2014-04-21 13:30:00,58.36,58.37,58.36,58.37,5700.0,46.3829,46.3908,46.3829,46.3908,5700.0
2014-04-21 13:35:00,58.37,58.37,58.35,58.36,7600.0,46.3908,46.3908,46.3749,46.3829,7600.0
2014-04-21 13:40:00,58.36,58.36,58.36,58.36,2800.0,46.3829,46.3829,46.3829,46.3829,2800.0
2014-04-21 13:45:00,58.36,58.36,58.35,58.35,200.0,46.3829,46.3829,46.3749,46.3749,200.0
2014-04-21 13:50:00,58.36,58.36,58.36,58.36,400.0,46.3829,46.3829,46.3829,46.3829,400.0
2014-04-21 13:55:00,58.37,58.37,58.37,58.37,1300.0,46.3908,46.3908,46.3908,46.3908,1300.0
2014-04-21 14:00:00,58.38,58.38,58.38,58.38,600.0,46.3988,46.3988,46.3988,46.3988,600.0
2014-04-21 14:05:00,58.38,58.39,58.38,58.38,4200.0,46.3988,46.4067,46.3988,46.3988,4200.0
2014-04-21 14:10:00,58.37,58.37,58.37,58.37,100.0,46.3908,46.3908,46.3908,46.3908,100.0
2014-04-21 14:15:00,58.38,58.38,58.38,58.38,100.0,46.3988,46.3988,46.3988,46.3988,100.0
2014-04-21 14:20:00,58.38,58.38,58.38,58.38,1600.0,46.3988,46.3988,46.3988,46.3988,1600.0
2014-04-21 14:25:00,58.38,58.39,58.38,58.38,500.0,46.3988,46.4067,46.3988,46.3988,500.0
2014-04-21 14:30:00,58.4,58.41,58.4,58.4,1000.0,46.4147,46.4226,46.4147,46.4147,1000.0
2014-04-21 14:35:00,58.4,58.4,58.4,58.4,500.0,46.4147,46.4147,46.4147,46.4147,500.0
2014-04-21 14:40:00,58.42,58.42,58.4,58.4,700.0,46.4306,46.4306,46.4147,46.4147,700.0
2014-04-21 14:45:00,58.4,58.42,58.4,58.42,1200.0,46.4147,46.4306,46.4147,46.4306,1200.0
2014-04-21 14:50:00,58.43,58.43,58.42,58.42,7300.0,46.4385,46.4385,46.4306,46.4306,7300.0
2014-04-21 14:55:00,58.42,58.44,58.42,58.43,4500.0,46.4306,46.4465,46.4306,46.4385,4500.0
2014-04-21 15:00:00,58.42,58.43,58.42,58.42,700.0,46.4306,46.4385,46.4306,46.4306,700.0
2014-04-21 15:05:00,58.41,58.41,58.41,58.41,100.0,46.4226,46.4226,46.4226,46.4226,100.0
2014-04-21 15:10:00,58.38,58.39,58.38,58.38,23900.0,46.3988,46.4067,46.3988,46.3988,23900.0
2014-04-21 15:15:00,58.39,58.39,58.38,58.38,4900.0,46.4067,46.4067,46.3988,46.3988,4900.0
2014-04-21 15:20:00,58.38,58.38,58.38,58.38,1300.0,46.3988,46.3988,46.3988,46.3988,1300.0
2014-04-21 15:25:00,58.37,58.38,58.37,58.37,2300.0,46.3908,46.3988,46.3908,46.3908,2300.0
2014-04-21 15:30:00,58.37,58.37,58.36,58.37,2000.0,46.3908,46.3908,46.3829,46.3908,2000.0
2014-04-21 15:35:00,58.37,58.37,58.37,58.37,0.0,46.3908,46.3908,46.3908,46.3908,0.0
2014-04-21 15:40:00,58.39,58.39,58.38,58.38,700.0,46.4067,46.4067,46.3988,46.3988,700.0
2014-04-21 15:45:00,58.38,58.38,58.38,58.38,700.0,46.3988,46.3988,46.3988,46.3988,700.0
2014-04-21 15:50:00,58.39,58.41,58.39,58.41,1700.0,46.4067,46.4226,46.4067,46.4226,1700.0
2014-04-21 15:55:00,58.41,58.42,58.4,58.42,6100.0,46.4226,46.4306,46.4147,46.4306,6100.0
2014-04-22 09:30:00,58.57,58.57,58.49,58.53,31800.0,46.5498,46.5498,46.4862,46.518,31800.0
2014-04-22 09:35:00,58.52,58.54,58.5,58.53,16800.0,46.5101,46.526,46.4942,46.518,16800.0
2014-04-22 09:40:00,58.52,58.52,58.48,58.49,17700.0,46.5101,46.5101,46.4783,46.4862,17700.0
2014-04-22 09:45:00,58.49,58.54,58.49,58.54,21200.0,46.4862,46.526,46.4862,46.526,21200.0
2014-04-22 09:50:00,58.54,58.6,58.54,58.59,29200.0,46.526,46.5736,46.526,46.5657,29200.0
2014-04-22 09:55:00,58.59,58.61,58.59,58.61,2900.0,46.5657,46.5816,46.5657,46.5816,2900.0
2014-04-22 10:00:00,58.62,58.65,58.6,58.65,22100.0,46.5895,46.6134,46.5736,46.6134,22100.0
2014-04-22 10:05:00,58.65,58.68,58.64,58.68,18400.0,46.6134,46.6372,46.6054,46.6372,18400.0
2014-04-22 10:10:00,58.66,58.69,58.66,58.69,14100.0,46.6213,46.6452,46.6213,46.6452,14100.0
2014-04-22 10:15:00,58.69,58.7,58.67,58.67,17200.0,46.6452,46.6531,46.6293,46.6293,17200.0
2014-04-22 10:20:00,58.67,58.69,58.65,58.66,16000.0,46.6293,46.6452,46.6134,46.6213,16000.0
2014-04-22 10:25:00,58.65,58.66,58.63,58.64,9700.0,46.6134,46.6213,46.5975,46.6054,9700.0
2014-04-22 10:30:00,58.65,58.66,58.64,58.64,6700.0,46.6134,46.6213,46.6054,46.6054,6700.0
2014-04-22 10:35:00,58.64,58.64,58.63,58.63,200.0,46.6054,46.6054,46.5975,46.5975,200.0
2014-04-22 10:40:00,58.62,58.63,58.6,58.6,3200.0,46.5895,46.5975,46.5736,46.5736,3200.0
2014-04-22 10:45:00,58.61,58.61,58.59,58.6,3700.0,46.5816,46.5816,46.5657,46.5736,3700.0
2014-04-22 10:50:00,58.61,58.65,58.61,58.63,4500.0,46.5816,46.6134,46.5816,46.5975,4500.0
2014-04-22 10:55:00,58.63,58.65,58.62,58.63,4500.0,46.5975,46.6134,46.5895,46.5975,4500.0
2014-04-22 11:00:00,58.64,58.68,58.64,58.65,3400.0,46.6054,46.6372,46.6054,46.6134,3400.0
2014-04-22 11:05:00,58.66,58.66,58.64,58.64,4300.0,46.6213,46.6213,46.6054,46.6054,4300.0
2014-04-22 11:10:00,58.64,58.65,58.64,58.65,3500.0,46.6054,46.6134,46.6054,46.6134,3500.0
2014-04-22 11:15:00,58.65,58.66,58.64,58.66,30100.0,46.6134,46.6213,46.6054,46.6213,30100.0
2014-04-22 11:20:00,58.67,58.68,58.66,58.66,1800.0,46.6293,46.6372,46.6213,46.6213,1800.0
2014-04-22 11:25:00,58.65,58.68,58.65,58.68,600.0,46.6134,46.6372,46.6134,46.6372,600.0
2014-04-22 11:30:00,58.69,58.69,58.67,58.68,1600.0,46.6452,46.6452,46.6293,46.6372,1600.0
2014-04-22 11:35:00,58.68,58.69,58.68,58.69,700.0,46.6372,46.6452,46.6372,46.6452,700.0
2014-04-22 11:40:00,58.69,58.7,58.66,58.66,1300.0,46.6452,46.6531,46.6213,46.6213,1300.0
2014-04-22 11:45:00,58.64,58.66,58.64,58.65,6700.0,46.6054,46.6213,46.6054,46.6134,6700.0
2014-04-22 11:50:00,58.66,58.67,58.66,58.67,2200.0,46.6213,46.6293,46.6213,46.6293,2200.0
2014-04-22 11:55:00,58.67,58.68,58.66,58.68,7300.0,46.6293,46.6372,46.6213,46.6372,7300.0
2014-04-22 12:00:00,58.68,58.69,58.67,58.68,35300.0,46.6372,46.6452,46.6293,46.6372,35300.0
2014-04-22 12:05:00,58.68,58.71,58.68,58.7,1648700.0,46.6372,46.6611,46.6372,46.6531,1648700.0
2014-04-22 12:10:00,58.7,58.71,58.7,58.7,53000.0,46.6531,46.6611,46.6531,46.6531,53000.0
2014-04-22 12:15:00,58.7,58.71,58.7,58.7,5500.0,46.6531,46.6611,46.6531,46.6531,5500.0
2014-04-22 12:20:00,58.7,58.74,58.7,58.74,16300.0,46.6531,46.6849,46.6531,46.6849,16300.0
2014-04-22 12:25:00,58.73,58.73,58.72,58.72,6200.0,46.677,46.677,46.669,46.669,6200.0
2014-04-22 12:30:00,58.72,58.73,58.71,58.71,7600.0,46.669,46.677,46.6611,46.6611,7600.0
2014-04-22 12:35:00,58.71,58.71,58.7,58.71,9100.0,46.6611,46.6611,46.6531,46.6611,9100.0
2014-04-22 12:40:00,58.71,58.71,58.7,58.7,9100.0,46.6611,46.6611,46.6531,46.6531,9100.0
2014-04-22 12:45:00,58.7,58.7,58.69,58.7,8700.0,46.6531,46.6531,46.6452,46.6531,8700.0
2014-04-22 12:50:00,58.7,58.71,58.7,58.71,8400.0,46.6531,46.6611,46.6531,46.6611,8400.0
2014-04-22 12:55:00,58.71,58.72,58.7,58.72,11500.0,46.6611,46.669,46.6531,46.669,11500.0
2014-04-22 13:00:00,58.72,58.72,58.7,58.7,11300.0,46.669,46.669,46.6531,46.6531,11300.0
2014-04-22 13:05:00,58.7,58.71,58.7,58.7,11400.0,46.6531,46.6611,46.6531,46.6531,11400.0
2014-04-22 13:10:00,58.71,58.71,58.69,58.7,18000.0,46.6611,46.6611,46.6452,46.6531,18000.0
2014-04-22 13:15:00,58.7,58.71,58.69,58.69,56000.0,46.6531,46.6611,46.6452,46.6452,56000.0
2014-04-22 13:20:00,58.7,58.72,58.7,58.72,11700.0,46.6531,46.669,46.6531,46.669,11700.0
2014-04-22 13:25:00,58.72,58.72,58.71,58.71,500.0,46.669,46.669,46.6611,46.6611,500.0
2014-04-22 13:30:00,58.71,58.72,58.71,58.71,9400.0,46.6611,46.669,46.6611,46.6611,9400.0
2014-04-22 13:35:00,58.71,58.73,58.71,58.73,13100.0,46.6611,46.677,46.6611,46.677,13100.0
2014-04-22 13:40:00,58.73,58.73,58.72,58.73,12700.0,46.677,46.677,46.669,46.677,12700.0
2014-04-22 13:45:00,58.73,58.73,58.71,58.72,4100.0,46.677,46.677,46.6611,46.669,4100.0
2014-04-22 13:50:00,58.72,58.73,58.72,58.72,4800.0,46.669,46.677,46.669,46.669,4800.0
2014-04-22 13:55:00,58.72,58.73,58.72,58.72,3900.0,46.669,46.677,46.669,46.669,3900.0
2014-04-22 14:00:00,58.71,58.71,58.69,58.69,7100.0,46.6611,46.6611,46.6452,46.6452,7100.0
2014-04-22 14:05:00,58.69,58.7,58.69,58.7,6900.0,46.6452,46.6531,46.6452,46.6531,6900.0
2014-04-22 14:10:00,58.7,58.7,58.69,58.69,1300.0,46.6531,46.6531,46.6452,46.6452,1300.0
2014-04-22 14:15:00,58.69,58.7,58.69,58.7,4300.0,46.6452,46.6531,46.6452,46.6531,4300.0
2014-04-22 14:20:00,58.69,58.71,58.69,58.7,2000.0,46.6452,46.6611,46.6452,46.6531,2000.0
2014-04-22 14:25:00,58.7,58.72,58.7,58.7,25800.0,46.6531,46.669,46.6531,46.6531,25800.0
2014-04-22 14:30:00,58.71,58.72,58.7,58.72,34700.0,46.6611,46.669,46.6531,46.669,34700.0
2014-04-22 14:35:00,58.72,58.74,58.72,58.74,5800.0,46.669,46.6849,46.669,46.6849,5800.0
2014-04-22 14:40:00,58.74,58.74,58.73,58.74,1800.0,46.6849,46.6849,46.677,46.6849,1800.0
2014-04-22 14:45:00,58.74,58.74,58.73,58.73,4700.0,46.6849,46.6849,46.677,46.677,4700.0
2014-04-22 14:50:00,58.74,58.74,58.73,58.73,5300.0,46.6849,46.6849,46.677,46.677,5300.0
2014-04-22 14:55:00,58.73,58.73,58.72,58.72,17300.0,46.677,46.677,46.669,46.669,17300.0
2014-04-22 15:00:00,58.71,58.71,58.69,58.69,17100.0,46.6611,46.6611,46.6452,46.6452,17100.0
2014-04-22 15:05:00,58.69,58.69,58.67,58.68,2800.0,46.6452,46.6452,46.6293,46.6372,2800.0
2014-04-22 15:10:00,58.67,58.68,58.66,58.67,12300.0,46.6293,46.6372,46.6213,46.6293,12300.0
2014-04-22 15:15:00,58.68,58.68,58.66,58.67,6400.0,46.6372,46.6372,46.6213,46.6293,6400.0
2014-04-22 15:20:00,58.66,58.68,58.66,58.67,3900.0,46.6213,46.6372,46.6213,46.6293,3900.0
2014-04-22 15:25:00,58.68,58.68,58.67,58.67,7600.0,46.6372,46.6372,46.6293,46.6293,7600.0
2014-04-22 15:30:00,58.66,58.68,58.65,58.67,9600.0,46.6213,46.6372,46.6134,46.6293,9600.0
2014-04-22 15:35:00,58.66,58.67,58.65,58.66,12200.0,46.6213,46.6293,46.6134,46.6213,12200.0
2014-04-22 15:40:00,58.65,58.65,58.63,58.64,5200.0,46.6134,46.6134,46.5975,46.6054,5200.0
2014-04-22 15:45:00,58.65,58.67,58.64,58.66,6800.0,46.6134,46.6293,46.6054,46.6213,6800.0
2014-04-22 15:50:00,58.66,58.68,58.66,58.67,14500.0,46.6213,46.6372,46.6213,46.6293,14500.0
2014-04-22 15:55:00,58.67,58.68,58.64,58.64,38500.0,46.6293,46.6372,46.6054,46.6054,38500.0
2014-04-23 09:30:00,58.64,58.64,58.53,58.57,19300.0,46.6054,46.6054,46.518,46.5498,19300.0
2014-04-23 09:35:00,58.54,58.55,58.5,58.52,24700.0,46.526,46.5339,46.4942,46.5101,24700.0
2014-04-23 09:40:00,58.54,58.57,58.51,58.52,6100.0,46.526,46.5498,46.5021,46.5101,6100.0
2014-04-23 09:45:00,58.5,58.5,58.48,58.48,3300.0,46.4942,46.4942,46.4783,46.4783,3300.0
2014-04-23 09:50:00,58.47,58.49,58.47,58.49,5800.0,46.4703,46.4862,46.4703,46.4862,5800.0
2014-04-23 09:55:00,58.49,58.5,58.49,58.49,2800.0,46.4862,46.4942,46.4862,46.4862,2800.0
2014-04-23 10:00:00,58.49,58.49,58.42,58.42,13300.0,46.4862,46.4862,46.4306,46.4306,13300.0
2014-04-23 10:05:00,58.41,58.45,58.41,58.45,2400.0,46.4226,46.4544,46.4226,46.4544,2400.0
2014-04-23 10:10:00,58.43,58.47,58.43,58.45,3800.0,46.4385,46.4703,46.4385,46.4544,3800.0
2014-04-23 10:15:00,58.45,58.49,58.45,58.48,8300.0,46.4544,46.4862,46.4544,46.4783,8300.0
2014-04-23 10:20:00,58.47,58.52,58.47,58.51,11200.0,46.4703,46.5101,46.4703,46.5021,11200.0
2014-04-23 10:25:00,58.5,58.52,58.49,58.5,2400.0,46.4942,46.5101,46.4862,46.4942,2400.0
2014-04-23 10:30:00,58.5,58.5,58.47,58.47,5700.0,46.4942,46.4942,46.4703,46.4703,5700.0
2014-04-23 10:35:00,58.47,58.5,58.47,58.5,1400.0,46.4703,46.4942,46.4703,46.4942,1400.0
2014-04-23 10:40:00,58.51,58.54,58.51,58.54,2000.0,46.5021,46.526,46.5021,46.526,2000.0
2014-04-23 10:45:00,58.54,58.54,58.52,58.52,7600.0,46.526,46.526,46.5101,46.5101,7600.0
2014-04-23 10:50:00,58.51,58.54,58.51,58.54,1000.0,46.5021,46.526,46.5021,46.526,1000.0
2014-04-23 10:55:00,58.52,58.52,58.5,58.52,6200.0,46.5101,46.5101,46.4942,46.5101,6200.0
2014-04-23 11:00:00,58.52,58.53,58.51,58.51,7200.0,46.5101,46.518,46.5021,46.5021,7200.0
2014-04-23 11:05:00,58.5,58.52,58.5,58.5,2800.0,46.4942,46.5101,46.4942,46.4942,2800.0
2014-04-23 11:10:00,58.5,58.5,58.45,58.45,2600.0,46.4942,46.4942,46.4544,46.4544,2600.0
2014-04-23 11:15:00,58.46,58.47,58.46,58.46,1300.0,46.4624,46.4703,46.4624,46.4624,1300.0
2014-04-23 11:20:00,58.47,58.47,58.43,58.43,1300.0,46.4703,46.4703,46.4385,46.4385,1300.0
2014-04-23 11:25:00,58.43,58.46,58.43,58.45,1900.0,46.4385,46.4624,46.4385,46.4544,1900.0
2014-04-23 11:30:00,58.47,58.51,58.46,58.5,5600.0,46.4703,46.5021,46.4624,46.4942,5600.0
2014-04-23 11:35:00,58.5,58.51,58.48,58.51,1700.0,46.4942,46.5021,46.4783,46.5021,1700.0
2014-04-23 11:40:00,58.52,58.52,58.51,58.51,1400.0,46.5101,46.5101,46.5021,46.5021,1400.0
2014-04-23 11:45:00,58.49,58.49,58.49,58.49,1000.0,46.4862,46.4862,46.4862,46.4862,1000.0
2014-04-23 11:50:00,58.51,58.51,58.5,58.5,900.0,46.5021,46.5021,46.4942,46.4942,900.0
2014-04-23 11:55:00,58.53,58.53,58.51,58.52,44700.0,46.518,46.518,46.5021,46.5101,44700.0
2014-04-23 12:00:00,58.52,58.53,58.52,58.52,4900.0,46.5101,46.518,46.5101,46.5101,4900.0
2014-04-23 12:05:00,58.52,58.53,58.51,58.51,700.0,46.5101,46.518,46.5021,46.5021,700.0
2014-04-23 12:10:00,58.49,58.51,58.49,58.49,4400.0,46.4862,46.5021,46.4862,46.4862,4400.0
2014-04-23 12:15:00,58.49,58.49,58.48,58.48,1300.0,46.4862,46.4862,46.4783,46.4783,1300.0
2014-04-23 12:20:00,58.48,58.49,58.48,58.49,1100.0,46.4783,46.4862,46.4783,46.4862,1100.0
2014-04-23 12:25:00,58.48,58.49,58.47,58.49,2600.0,46.4783,46.4862,46.4703,46.4862,2600.0
2014-04-23 12:30:00,58.49,58.5,58.49,58.5,1200.0,46.4862,46.4942,46.4862,46.4942,1200.0
2014-04-23 12:35:00,58.52,58.52,58.51,58.51,1100.0,46.5101,46.5101,46.5021,46.5021,1100.0
2014-04-23 12:40:00,58.52,58.52,58.52,58.52,400.0,46.5101,46.5101,46.5101,46.5101,400.0
2014-04-23 12:45:00,58.52,58.53,58.52,58.53,500.0,46.5101,46.518,46.5101,46.518,500.0
2014-04-23 12:50:00,58.53,58.53,58.53,58.53,500.0,46.518,46.518,46.518,46.518,500.0
2014-04-23 12:55:00,58.54,58.54,58.53,58.53,600.0,46.526,46.526,46.518,46.518,600.0
2014-04-23 13:00:00,58.53,58.53,58.52,58.53,500.0,46.518,46.518,46.5101,46.518,500.0
2014-04-23 13:05:00,58.53,58.53,58.51,58.51,5300.0,46.518,46.518,46.5021,46.5021,5300.0
2014-04-23 13:10:00,58.51,58.51,58.5,58.5,400.0,46.5021,46.5021,46.4942,46.4942,400.0
2014-04-23 13:15:00,58.5,58.5,58.49,58.5,13800.0,46.4942,46.4942,46.4862,46.4942,13800.0
2014-04-23 13:20:00,58.51,58.51,58.51,58.51,400.0,46.5021,46.5021,46.5021,46.5021,400.0
2014-04-23 13:25:00,58.53,58.53,58.52,58.52,1300.0,46.518,46.518,46.5101,46.5101,1300.0
2014-04-23 13:30:00,58.52,58.53,58.52,58.52,1000.0,46.5101,46.518,46.5101,46.5101,1000.0
2014-04-23 13:35:00,58.51,58.51,58.47,58.47,9300.0,46.5021,46.5021,46.4703,46.4703,9300.0
2014-04-23 13:40:00,58.48,58.5,58.48,58.5,500.0,46.4783,46.4942,46.4783,46.4942,500.0
2014-04-23 13:45:00,58.49,58.49,58.45,58.46,6100.0,46.4862,46.4862,46.4544,46.4624,6100.0
2014-04-23 13:50:00,58.48,58.49,58.47,58.49,2600.0,46.4783,46.4862,46.4703,46.4862,2600.0
2014-04-23 13:55:00,58.48,58.48,58.48,58.48,500.0,46.4783,46.4783,46.4783,46.4783,500.0
2014-04-23 14:00:00,58.47,58.47,58.45,58.47,900.0,46.4703,46.4703,46.4544,46.4703,900.0
2014-04-23 14:05:00,58.46,58.48,58.45,58.48,4400.0,46.4624,46.4783,46.4544,46.4783,4400.0
2014-04-23 14:10:00,58.47,58.48,58.47,58.47,1600.0,46.4703,46.4783,46.4703,46.4703,1600.0
2014-04-23 14:15:00,58.46,58.46,58.44,58.44,1400.0,46.4624,46.4624,46.4465,46.4465,1400.0
2014-04-23 14:20:00,58.45,58.45,58.45,58.45,500.0,46.4544,46.4544,46.4544,46.4544,500.0
2014-04-23 14:25:00,58.46,58.46,58.46,58.46,1300.0,46.4624,46.4624,46.4624,46.4624,1300.0
2014-04-23 14:30:00,58.46,58.46,58.45,58.46,3100.0,46.4624,46.4624,46.4544,46.4624,3100.0
2014-04-23 14:35:00,58.46,58.46,58.45,58.45,2600.0,46.4624,46.4624,46.4544,46.4544,2600.0
2014-04-23 14:40:00,58.45,58.46,58.44,58.44,700.0,46.4544,46.4624,46.4465,46.4465,700.0
2014-04-23 14:45:00,58.44,58.45,58.44,58.44,1500.0,46.4465,46.4544,46.4465,46.4465,1500.0
2014-04-23 14:50:00,58.47,58.47,58.47,58.47,700.0,46.4703,46.4703,46.4703,46.4703,700.0
2014-04-23 14:55:00,58.48,58.5,58.48,58.49,700.0,46.4783,46.4942,46.4783,46.4862,700.0
2014-04-23 15:00:00,58.48,58.48,58.48,58.48,300.0,46.4783,46.4783,46.4783,46.4783,300.0
2014-04-23 15:05:00,58.48,58.51,58.48,58.51,1400.0,46.4783,46.5021,46.4783,46.5021,1400.0
2014-04-23 15:10:00,58.51,58.51,58.5,58.5,1200.0,46.5021,46.5021,46.4942,46.4942,1200.0
2014-04-23 15:15:00,58.51,58.52,58.5,58.5,1900.0,46.5021,46.5101,46.4942,46.4942,1900.0
2014-04-23 15:20:00,58.5,58.51,58.5,58.51,1500.0,46.4942,46.5021,46.4942,46.5021,1500.0
2014-04-23 15:25:00,58.51,58.51,58.48,58.49,7800.0,46.5021,46.5021,46.4783,46.4862,7800.0
2014-04-23 15:30:00,58.49,58.5,58.48,58.48,10900.0,46.4862,46.4942,46.4783,46.4783,10900.0
2014-04-23 15:35:00,58.48,58.51,58.48,58.51,8200.0,46.4783,46.5021,46.4783,46.5021,8200.0
2014-04-23 15:40:00,58.5,58.5,58.49,58.49,3400.0,46.4942,46.4942,46.4862,46.4862,3400.0
2014-04-23 15:45:00,58.49,58.49,58.48,58.48,7900.0,46.4862,46.4862,46.4783,46.4783,7900.0
2014-04-23 15:50:00,58.49,58.5,58.48,58.5,13700.0,46.4862,46.4942,46.4783,46.4942,13700.0
2014-04-23 15:55:00,58.5,58.5,58.47,58.48,17600.0,46.4942,46.4942,46.4703,46.4783,17600.0
2014-04-24 09:30:00,58.57,58.64,58.52,58.54,16100.0,46.5498,46.6054,46.5101,46.526,16100.0
2014-04-24 09:35:00,58.54,58.54,58.45,58.46,25000.0,46.526,46.526,46.4544,46.4624,25000.0
2014-04-24 09:40:00,58.46,58.46,58.36,58.37,24200.0,46.4624,46.4624,46.3829,46.3908,24200.0
2014-04-24 09:45:00,58.35,58.38,58.24,58.27,55400.0,46.3749,46.3988,46.2875,46.3114,55400.0
2014-04-24 09:50:00,58.26,58.35,58.26,58.34,20300.0,46.3034,46.3749,46.3034,46.367,20300.0
2014-04-24 09:55:00,58.32,58.37,58.32,58.35,17700.0,46.3511,46.3908,46.3511,46.3749,17700.0
2014-04-24 10:00:00,58.34,58.34,58.25,58.31,32100.0,46.367,46.367,46.2955,46.3432,32100.0
2014-04-24 10:05:00,58.29,58.31,58.22,58.24,42800.0,46.3273,46.3432,46.2716,46.2875,42800.0
2014-04-24 10:10:00,58.23,58.32,58.23,58.31,15700.0,46.2796,46.3511,46.2796,46.3432,15700.0
2014-04-24 10:15:00,58.31,58.38,58.31,58.37,19100.0,46.3432,46.3988,46.3432,46.3908,19100.0
2014-04-24 10:20:00,58.4,58.41,58.37,58.39,20600.0,46.4147,46.4226,46.3908,46.4067,20600.0
2014-04-24 10:25:00,58.39,58.41,58.36,58.41,17900.0,46.4067,46.4226,46.3829,46.4226,17900.0
2014-04-24 10:30:00,58.42,58.44,58.38,58.38,23700.0,46.4306,46.4465,46.3988,46.3988,23700.0
2014-04-24 10:35:00,58.39,58.43,58.39,58.42,7800.0,46.4067,46.4385,46.4067,46.4306,7800.0
2014-04-24 10:40:00,58.42,58.44,58.39,58.4,21500.0,46.4306,46.4465,46.4067,46.4147,21500.0
2014-04-24 10:45:00,58.4,58.42,58.37,58.37,8000.0,46.4147,46.4306,46.3908,46.3908,8000.0
2014-04-24 10:50:00,58.38,58.39,58.36,58.36,6800.0,46.3988,46.4067,46.3829,46.3829,6800.0
2014-04-24 10:55:00,58.35,58.41,58.35,58.41,1500.0,46.3749,46.4226,46.3749,46.4226,1500.0
2014-04-24 11:00:00,58.41,58.43,58.39,58.43,24700.0,46.4226,46.4385,46.4067,46.4385,24700.0
2014-04-24 11:05:00,58.43,58.48,58.43,58.47,6700.0,46.4385,46.4783,46.4385,46.4703,6700.0
2014-04-24 11:10:00,58.48,58.53,58.48,58.53,4000.0,46.4783,46.518,46.4783,46.518,4000.0
2014-04-24 11:15:00,58.53,58.57,58.53,58.57,9500.0,46.518,46.5498,46.518,46.5498,9500.0
2014-04-24 11:20:00,58.57,58.6,58.57,58.57,18700.0,46.5498,46.5736,46.5498,46.5498,18700.0
2014-04-24 11:25:00,58.57,58.57,58.53,58.55,314200.0,46.5498,46.5498,46.518,46.5339,314200.0
2014-04-24 11:30:00,58.56,58.57,58.56,58.57,300.0,46.5418,46.5498,46.5418,46.5498,300.0
2014-04-24 11:35:00,58.57,58.61,58.57,58.61,15500.0,46.5498,46.5816,46.5498,46.5816,15500.0
2014-04-24 11:40:00,58.61,58.61,58.56,58.56,107200.0,46.5816,46.5816,46.5418,46.5418,107200.0
2014-04-24 11:45:00,58.56,58.57,58.55,58.57,4700.0,46.5418,46.5498,46.5339,46.5498,4700.0
2014-04-24 11:50:00,58.56,58.56,58.53,58.53,7000.0,46.5418,46.5418,46.518,46.518,7000.0
2014-04-24 11:55:00,58.54,58.56,58.53,58.55,3500.0,46.526,46.5418,46.518,46.5339,3500.0
2014-04-24 12:00:00,58.56,58.57,58.56,58.56,93000.0,46.5418,46.5498,46.5418,46.5418,93000.0
2014-04-24 12:05:00,58.56,58.57,58.56,58.56,5800.0,46.5418,46.5498,46.5418,46.5418,5800.0
2014-04-24 12:10:00,58.56,58.56,58.53,58.53,11900.0,46.5418,46.5418,46.518,46.518,11900.0
2014-04-24 12:15:00,58.55,58.55,58.53,58.54,29000.0,46.5339,46.5339,46.518,46.526,29000.0
2014-04-24 12:20:00,58.55,58.57,58.54,58.56,1700.0,46.5339,46.5498,46.526,46.5418,1700.0
2014-04-24 12:25:00,58.55,58.55,58.53,58.53,3500.0,46.5339,46.5339,46.518,46.518,3500.0
2014-04-24 12:30:00,58.54,58.54,58.54,58.54,700.0,46.526,46.526,46.526,46.526,700.0
2014-04-24 12:35:00,58.56,58.56,58.55,58.55,2000.0,46.5418,46.5418,46.5339,46.5339,2000.0
2014-04-24 12:40:00,58.54,58.54,58.52,58.54,4400.0,46.526,46.526,46.5101,46.526,4400.0
2014-04-24 12:45:00,58.53,58.54,58.53,58.54,1900.0,46.518,46.526,46.518,46.526,1900.0
2014-04-24 12:50:00,58.53,58.53,58.52,58.52,800.0,46.518,46.518,46.5101,46.5101,800.0
2014-04-24 12:55:00,58.54,58.56,58.54,58.56,1300.0,46.526,46.5418,46.526,46.5418,1300.0
2014-04-24 13:00:00,58.57,58.57,58.56,58.56,200.0,46.5498,46.5498,46.5418,46.5418,200.0
2014-04-24 13:05:00,58.55,58.56,58.55,58.55,300.0,46.5339,46.5418,46.5339,46.5339,300.0
2014-04-24 13:10:00,58.55,58.56,58.55,58.56,600.0,46.5339,46.5418,46.5339,46.5418,600.0
2014-04-24 13:15:00,58.55,58.56,58.55,58.56,500.0,46.5339,46.5418,46.5339,46.5418,500.0
2014-04-24 13:20:00,58.57,58.57,58.55,58.55,2400.0,46.5498,46.5498,46.5339,46.5339,2400.0
2014-04-24 13:25:00,58.56,58.57,58.55,58.55,700.0,46.5418,46.5498,46.5339,46.5339,700.0
2014-04-24 13:30:00,58.54,58.54,58.53,58.54,2000.0,46.526,46.526,46.518,46.526,2000.0
2014-04-24 13:35:00,58.53,58.53,58.45,58.45,3700.0,46.518,46.518,46.4544,46.4544,3700.0
2014-04-24 13:40:00,58.45,58.46,58.45,58.46,2100.0,46.4544,46.4624,46.4544,46.4624,2100.0
2014-04-24 13:45:00,58.48,58.48,58.42,58.43,4600.0,46.4783,46.4783,46.4306,46.4385,4600.0
2014-04-24 13:50:00,58.44,58.46,58.44,58.45,1100.0,46.4465,46.4624,46.4465,46.4544,1100.0
2014-04-24 13:55:00,58.41,58.43,58.4,58.4,8300.0,46.4226,46.4385,46.4147,46.4147,8300.0
2014-04-24 14:00:00,58.41,58.44,58.4,58.44,1500.0,46.4226,46.4465,46.4147,46.4465,1500.0
2014-04-24 14:05:00,58.44,58.46,58.42,58.42,3800.0,46.4465,46.4624,46.4306,46.4306,3800.0
2014-04-24 14:10:00,58.41,58.44,58.39,58.44,4000.0,46.4226,46.4465,46.4067,46.4465,4000.0
2014-04-24 14:15:00,58.43,58.46,58.43,58.43,3100.0,46.4385,46.4624,46.4385,46.4385,3100.0
2014-04-24 14:20:00,58.41,58.43,58.41,58.42,3600.0,46.4226,46.4385,46.4226,46.4306,3600.0
2014-04-24 14:25:00,58.41,58.44,58.41,58.44,1100.0,46.4226,46.4465,46.4226,46.4465,1100.0
2014-04-24 14:30:00,58.44,58.47,58.44,58.47,38900.0,46.4465,46.4703,46.4465,46.4703,38900.0
2014-04-24 14:35:00,58.47,58.49,58.46,58.49,2700.0,46.4703,46.4862,46.4624,46.4862,2700.0
2014-04-24 14:40:00,58.49,58.49,58.45,58.45,700.0,46.4862,46.4862,46.4544,46.4544,700.0
2014-04-24 14:45:00,58.46,58.47,58.46,58.47,1400.0,46.4624,46.4703,46.4624,46.4703,1400.0
2014-04-24 14:50:00,58.47,58.47,58.44,58.45,500.0,46.4703,46.4703,46.4465,46.4544,500.0
2014-04-24 14:55:00,58.46,58.46,58.44,58.46,600.0,46.4624,46.4624,46.4465,46.4624,600.0
2014-04-24 15:00:00,58.48,58.52,58.48,58.52,5300.0,46.4783,46.5101,46.4783,46.5101,5300.0
2014-04-24 15:05:00,58.52,58.53,58.52,58.52,4900.0,46.5101,46.518,46.5101,46.5101,4900.0
2014-04-24 15:10:00,58.52,58.52,58.51,58.51,4200.0,46.5101,46.5101,46.5021,46.5021,4200.0
2014-04-24 15:15:00,58.51,58.51,58.51,58.51,500.0,46.5021,46.5021,46.5021,46.5021,500.0
2014-04-24 15:20:00,58.51,58.51,58.49,58.5,8000.0,46.5021,46.5021,46.4862,46.4942,8000.0
2014-04-24 15:25:00,58.5,58.51,58.5,58.51,1900.0,46.4942,46.5021,46.4942,46.5021,1900.0
2014-04-24 15:30:00,58.51,58.52,58.48,58.48,5400.0,46.5021,46.5101,46.4783,46.4783,5400.0
2014-04-24 15:35:00,58.48,58.48,58.48,58.48,1200.0,46.4783,46.4783,46.4783,46.4783,1200.0
2014-04-24 15:40:00,58.5,58.51,58.5,58.5,5500.0,46.4942,46.5021,46.4942,46.4942,5500.0
2014-04-24 15:45:00,58.47,58.49,58.47,58.48,18300.0,46.4703,46.4862,46.4703,46.4783,18300.0
2014-04-24 15:50:00,58.48,58.48,58.48,58.48,1000.0,46.4783,46.4783,46.4783,46.4783,1000.0
2014-04-24 15:55:00,58.48,58.51,58.47,58.51,9100.0,46.4783,46.5021,46.4703,46.5021,9100.0
2014-04-25 09:30:00,58.26,58.36,58.26,58.3,11100.0,46.3034,46.3829,46.3034,46.3352,11100.0
2014-04-25 09:35:00,58.26,58.27,58.22,58.22,6700.0,46.3034,46.3114,46.2716,46.2716,6700.0
2014-04-25 09:40:00,58.22,58.27,58.22,58.27,11000.0,46.2716,46.3114,46.2716,46.3114,11000.0
2014-04-25 09:45:00,58.27,58.28,58.18,58.18,23800.0,46.3114,46.3193,46.2398,46.2398,23800.0
2014-04-25 09:50:00,58.18,58.22,58.18,58.22,14900.0,46.2398,46.2716,46.2398,46.2716,14900.0
2014-04-25 09:55:00,58.22,58.23,58.18,58.19,13600.0,46.2716,46.2796,46.2398,46.2478,13600.0
2014-04-25 10:00:00,58.17,58.19,58.15,58.19,9300.0,46.2319,46.2478,46.216,46.2478,9300.0
2014-04-25 10:05:00,58.18,58.23,58.16,58.23,14800.0,46.2398,46.2796,46.2239,46.2796,14800.0
2014-04-25 10:10:00,58.23,58.24,58.22,58.23,2700.0,46.2796,46.2875,46.2716,46.2796,2700.0
2014-04-25 10:15:00,58.23,58.28,58.23,58.25,6300.0,46.2796,46.3193,46.2796,46.2955,6300.0
2014-04-25 10:20:00,58.26,58.26,58.22,58.22,8400.0,46.3034,46.3034,46.2716,46.2716,8400.0
2014-04-25 10:25:00,58.22,58.22,58.19,58.19,1900.0,46.2716,46.2716,46.2478,46.2478,1900.0
2014-04-25 10:30:00,58.17,58.17,58.15,58.15,17200.0,46.2319,46.2319,46.216,46.216,17200.0
2014-04-25 10:35:00,58.14,58.14,58.1,58.13,18900.0,46.208,46.208,46.1763,46.2001,18900.0
2014-04-25 10:40:00,58.12,58.15,58.11,58.12,4400.0,46.1921,46.216,46.1842,46.1921,4400.0
2014-04-25 10:45:00,58.12,58.12,58.09,58.09,4100.0,46.1921,46.1921,46.1683,46.1683,4100.0
2014-04-25 10:50:00,58.09,58.11,58.05,58.06,4400.0,46.1683,46.1842,46.1365,46.1445,4400.0
2014-04-25 10:55:00,58.04,58.07,58.03,58.05,3500.0,46.1286,46.1524,46.1206,46.1365,3500.0
2014-04-25 11:00:00,58.04,58.05,58.03,58.03,1700.0,46.1286,46.1365,46.1206,46.1206,1700.0
2014-04-25 11:05:00,58.02,58.02,57.97,57.98,5900.0,46.1127,46.1127,46.0729,46.0809,5900.0
2014-04-25 11:10:00,57.98,58.03,57.97,58.02,4000.0,46.0809,46.1206,46.0729,46.1127,4000.0
2014-04-25 11:15:00,58.01,58.04,57.99,58.04,6900.0,46.1047,46.1286,46.0888,46.1286,6900.0
2014-04-25 11:20:00,58.04,58.04,58.03,58.04,3100.0,46.1286,46.1286,46.1206,46.1286,3100.0
2014-04-25 11:25:00,58.05,58.11,58.05,58.11,24600.0,46.1365,46.1842,46.1365,46.1842,24600.0
2014-04-25 11:30:00,58.13,58.13,58.11,58.11,4400.0,46.2001,46.2001,46.1842,46.1842,4400.0
2014-04-25 11:35:00,58.12,58.14,58.12,58.14,7900.0,46.1921,46.208,46.1921,46.208,7900.0
2014-04-25 11:40:00,58.14,58.14,58.1,58.11,2700.0,46.208,46.208,46.1763,46.1842,2700.0
2014-04-25 11:45:00,58.12,58.12,58.09,58.12,3300.0,46.1921,46.1921,46.1683,46.1921,3300.0
2014-04-25 11:50:00,58.11,58.19,58.11,58.19,2600.0,46.1842,46.2478,46.1842,46.2478,2600.0
2014-04-25 11:55:00,58.2,58.2,58.17,58.17,1200.0,46.2557,46.2557,46.2319,46.2319,1200.0
2014-04-25 12:00:00,58.16,58.16,58.14,58.14,700.0,46.2239,46.2239,46.208,46.208,700.0
2014-04-25 12:05:00,58.13,58.17,58.13,58.16,1100.0,46.2001,46.2319,46.2001,46.2239,1100.0
2014-04-25 12:10:00,58.17,58.19,58.17,58.17,1300.0,46.2319,46.2478,46.2319,46.2319,1300.0
2014-04-25 12:15:00,58.17,58.19,58.17,58.19,600.0,46.2319,46.2478,46.2319,46.2478,600.0
2014-04-25 12:20:00,58.16,58.17,58.16,58.16,600.0,46.2239,46.2319,46.2239,46.2239,600.0
2014-04-25 12:25:00,58.17,58.18,58.17,58.18,1300.0,46.2319,46.2398,46.2319,46.2398,1300.0
2014-04-25 12:30:00,58.17,58.18,58.17,58.18,900.0,46.2319,46.2398,46.2319,46.2398,900.0
2014-04-25 12:35:00,58.17,58.17,58.14,58.14,900.0,46.2319,46.2319,46.208,46.208,900.0
2014-04-25 12:40:00,58.15,58.15,58.13,58.14,400.0,46.216,46.216,46.2001,46.208,400.0
2014-04-25 12:45:00,58.14,58.14,58.11,58.11,1400.0,46.208,46.208,46.1842,46.1842,1400.0
2014-04-25 12:50:00,58.11,58.12,58.11,58.11,400.0,46.1842,46.1921,46.1842,46.1842,400.0
2014-04-25 12:55:00,58.12,58.13,58.12,58.12,1000.0,46.1921,46.2001,46.1921,46.1921,1000.0
2014-04-25 13:00:00,58.12,58.12,58.09,58.09,1000.0,46.1921,46.1921,46.1683,46.1683,1000.0
2014-04-25 13:05:00,58.06,58.09,58.06,58.09,700.0,46.1445,46.1683,46.1445,46.1683,700.0
2014-04-25 13:10:00,58.09,58.09,58.08,58.08,500.0,46.1683,46.1683,46.1604,46.1604,500.0
2014-04-25 13:15:00,58.08,58.08,58.06,58.07,3400.0,46.1604,46.1604,46.1445,46.1524,3400.0
2014-04-25 13:20:00,58.08,58.08,58.08,58.08,1600.0,46.1604,46.1604,46.1604,46.1604,1600.0
2014-04-25 13:25:00,58.09,58.12,58.09,58.11,1800.0,46.1683,46.1921,46.1683,46.1842,1800.0
2014-04-25 13:30:00,58.1,58.1,58.06,58.07,2500.0,46.1763,46.1763,46.1445,46.1524,2500.0
2014-04-25 13:35:00,58.06,58.07,58.06,58.07,600.0,46.1445,46.1524,46.1445,46.1524,600.0
2014-04-25 13:40:00,58.07,58.1,58.07,58.1,1400.0,46.1524,46.1763,46.1524,46.1763,1400.0
2014-04-25 13:45:00,58.1,58.12,58.1,58.1,3100.0,46.1763,46.1921,46.1763,46.1763,3100.0
2014-04-25 13:50:00,58.1,58.1,58.08,58.08,1500.0,46.1763,46.1763,46.1604,46.1604,1500.0
2014-04-25 13:55:00,58.09,58.11,58.09,58.09,1400.0,46.1683,46.1842,46.1683,46.1683,1400.0
2014-04-25 14:00:00,58.09,58.09,58.04,58.04,1300.0,46.1683,46.1683,46.1286,46.1286,1300.0
2014-04-25 14:05:00,58.04,58.07,58.04,58.07,900.0,46.1286,46.1524,46.1286,46.1524,900.0
2014-04-25 14:10:00,58.05,58.05,58.03,58.03,1400.0,46.1365,46.1365,46.1206,46.1206,1400.0
2014-04-25 14:15:00,58.03,58.03,58.01,58.01,3300.0,46.1206,46.1206,46.1047,46.1047,3300.0
2014-04-25 14:20:00,58.02,58.02,58.0,58.02,1300.0,46.1127,46.1127,46.0968,46.1127,1300.0
2014-04-25 14:25:00,58.03,58.05,58.01,58.03,38800.0,46.1206,46.1365,46.1047,46.1206,38800.0
2014-04-25 14:30:00,58.01,58.02,57.99,58.02,3700.0,46.1047,46.1127,46.0888,46.1127,3700.0
2014-04-25 14:35:00,58.03,58.08,58.03,58.08,4900.0,46.1206,46.1604,46.1206,46.1604,4900.0
2014-04-25 14:40:00,58.07,58.07,58.05,58.05,300.0,46.1524,46.1524,46.1365,46.1365,300.0
2014-04-25 14:45:00,58.04,58.05,58.04,58.04,1800.0,46.1286,46.1365,46.1286,46.1286,1800.0
2014-04-25 14:50:00,58.05,58.07,58.05,58.07,1100.0,46.1365,46.1524,46.1365,46.1524,1100.0
2014-04-25 14:55:00,58.06,58.06,58.03,58.03,1500.0,46.1445,46.1445,46.1206,46.1206,1500.0
2014-04-25 15:00:00,58.03,58.06,58.02,58.05,3600.0,46.1206,46.1445,46.1127,46.1365,3600.0
2014-04-25 15:05:00,58.06,58.08,58.05,58.05,10700.0,46.1445,46.1604,46.1365,46.1365,10700.0
2014-04-25 15:10:00,58.05,58.05,58.03,58.04,1700.0,46.1365,46.1365,46.1206,46.1286,1700.0
2014-04-25 15:15:00,58.04,58.06,58.01,58.06,3600.0,46.1286,46.1445,46.1047,46.1445,3600.0
2014-04-25 15:20:00,58.07,58.07,58.04,58.04,2600.0,46.1524,46.1524,46.1286,46.1286,2600.0
2014-04-25 15:25:00,58.05,58.1,58.05,58.09,1700.0,46.1365,46.1763,46.1365,46.1683,1700.0
2014-04-25 15:30:00,58.1,58.13,58.08,58.1,5200.0,46.1763,46.2001,46.1604,46.1763,5200.0
2014-04-25 15:35:00,58.1,58.11,58.09,58.09,3000.0,46.1763,46.1842,46.1683,46.1683,3000.0
2014-04-25 15:40:00,58.08,58.12,58.08,58.12,2900.0,46.1604,46.1921,46.1604,46.1921,2900.0
2014-04-25 15:45:00,58.11,58.16,58.1,58.12,239000.0,46.1842,46.2239,46.1763,46.1921,239000.0
2014-04-25 15:50:00,58.12,58.12,58.09,58.09,15200.0,46.1921,46.1921,46.1683,46.1683,15200.0
2014-04-25 15:55:00,58.09,58.09,58.06,58.08,9400.0,46.1683,46.1683,46.1445,46.1604,9400.0
2014-04-28 09:30:00,58.19,58.34,58.19,58.31,20500.0,46.2478,46.367,46.2478,46.3432,20500.0
2014-04-28 09:35:00,58.28,58.28,58.2,58.2,27800.0,46.3193,46.3193,46.2557,46.2557,27800.0
2014-04-28 09:40:00,58.2,58.21,58.17,58.19,9400.0,46.2557,46.2637,46.2319,46.2478,9400.0
2014-04-28 09:45:00,58.21,58.22,58.14,58.14,7700.0,46.2637,46.2716,46.208,46.208,7700.0
2014-04-28 09:50:00,58.15,58.27,58.15,58.27,3500.0,46.216,46.3114,46.216,46.3114,3500.0
2014-04-28 09:55:00,58.26,58.28,58.25,58.27,14300.0,46.3034,46.3193,46.2955,46.3114,14300.0
2014-04-28 10:00:00,58.32,58.32,58.25,58.27,3900.0,46.3511,46.3511,46.2955,46.3114,3900.0
2014-04-28 10:05:00,58.24,58.3,58.24,58.3,1500.0,46.2875,46.3352,46.2875,46.3352,1500.0
2014-04-28 10:10:00,58.29,58.34,58.26,58.34,1700.0,46.3273,46.367,46.3034,46.367,1700.0
2014-04-28 10:15:00,58.36,58.39,58.36,58.37,1700.0,46.3829,46.4067,46.3829,46.3908,1700.0
2014-04-28 10:20:00,58.42,58.42,58.41,58.41,2100.0,46.4306,46.4306,46.4226,46.4226,2100.0
2014-04-28 10:25:00,58.43,58.43,58.39,58.39,3300.0,46.4385,46.4385,46.4067,46.4067,3300.0
2014-04-28 10:30:00,58.41,58.44,58.41,58.44,7900.0,46.4226,46.4465,46.4226,46.4465,7900.0
2014-04-28 10:35:00,58.39,58.39,58.39,58.39,500.0,46.4067,46.4067,46.4067,46.4067,500.0
2014-04-28 10:40:00,58.4,58.42,58.4,58.42,2300.0,46.4147,46.4306,46.4147,46.4306,2300.0
2014-04-28 10:45:00,58.4,58.41,58.37,58.37,2600.0,46.4147,46.4226,46.3908,46.3908,2600.0
2014-04-28 10:50:00,58.37,58.37,58.33,58.33,2400.0,46.3908,46.3908,46.3591,46.3591,2400.0
2014-04-28 10:55:00,58.33,58.35,58.33,58.34,2400.0,46.3591,46.3749,46.3591,46.367,2400.0
2014-04-28 11:00:00,58.33,58.37,58.33,58.36,3800.0,46.3591,46.3908,46.3591,46.3829,3800.0
2014-04-28 11:05:00,58.37,58.38,58.34,58.35,5800.0,46.3908,46.3988,46.367,46.3749,5800.0
2014-04-28 11:10:00,58.34,58.34,58.28,58.28,1700.0,46.367,46.367,46.3193,46.3193,1700.0
2014-04-28 11:15:00,58.24,58.26,58.24,58.26,6200.0,46.2875,46.3034,46.2875,46.3034,6200.0
2014-04-28 11:20:00,58.26,58.26,58.19,58.19,1900.0,46.3034,46.3034,46.2478,46.2478,1900.0
2014-04-28 11:25:00,58.19,58.22,58.17,58.18,8100.0,46.2478,46.2716,46.2319,46.2398,8100.0
2014-04-28 11:30:00,58.18,58.22,58.18,58.21,4600.0,46.2398,46.2716,46.2398,46.2637,4600.0
2014-04-28 11:35:00,58.21,58.25,58.21,58.24,2900.0,46.2637,46.2955,46.2637,46.2875,2900.0
2014-04-28 11:40:00,58.24,58.25,58.23,58.23,3300.0,46.2875,46.2955,46.2796,46.2796,3300.0
2014-04-28 11:45:00,58.22,58.24,58.22,58.22,2400.0,46.2716,46.2875,46.2716,46.2716,2400.0
2014-04-28 11:50:00,58.25,58.26,58.19,58.2,3200.0,46.2955,46.3034,46.2478,46.2557,3200.0
2014-04-28 11:55:00,58.18,58.18,58.09,58.09,1700.0,46.2398,46.2398,46.1683,46.1683,1700.0
2014-04-28 12:00:00,58.09,58.13,58.08,58.12,3700.0,46.1683,46.2001,46.1604,46.1921,3700.0
2014-04-28 12:05:00,58.12,58.12,58.08,58.08,2900.0,46.1921,46.1921,46.1604,46.1604,2900.0
2014-04-28 12:10:00,58.08,58.15,58.08,58.15,4200.0,46.1604,46.216,46.1604,46.216,4200.0
2014-04-28 12:15:00,58.16,58.17,58.16,58.16,1200.0,46.2239,46.2319,46.2239,46.2239,1200.0
2014-04-28 12:20:00,58.16,58.16,58.13,58.13,1300.0,46.2239,46.2239,46.2001,46.2001,1300.0
2014-04-28 12:25:00,58.12,58.16,58.12,58.16,1800.0,46.1921,46.2239,46.1921,46.2239,1800.0
2014-04-28 12:30:00,58.16,58.16,58.15,58.15,500.0,46.2239,46.2239,46.216,46.216,500.0
2014-04-28 12:35:00,58.18,58.18,58.12,58.12,2700.0,46.2398,46.2398,46.1921,46.1921,2700.0
2014-04-28 12:40:00,58.13,58.17,58.13,58.13,7200.0,46.2001,46.2319,46.2001,46.2001,7200.0
2014-04-28 12:45:00,58.15,58.15,58.13,58.15,5700.0,46.216,46.216,46.2001,46.216,5700.0
2014-04-28 12:50:00,58.15,58.15,58.11,58.13,35800.0,46.216,46.216,46.1842,46.2001,35800.0
2014-04-28 12:55:00,58.13,58.13,58.1,58.11,5600.0,46.2001,46.2001,46.1763,46.1842,5600.0
2014-04-28 13:00:00,58.08,58.08,58.04,58.04,1900.0,46.1604,46.1604,46.1286,46.1286,1900.0
2014-04-28 13:05:00,58.03,58.03,57.98,57.99,3200.0,46.1206,46.1206,46.0809,46.0888,3200.0
2014-04-28 13:10:00,57.99,58.0,57.94,57.94,7400.0,46.0888,46.0968,46.0491,46.0491,7400.0
2014-04-28 13:15:00,57.93,57.93,57.91,57.92,2300.0,46.0411,46.0411,46.0252,46.0332,2300.0
2014-04-28 13:20:00,57.9,57.9,57.82,57.84,5700.0,46.0173,46.0173,45.9537,45.9696,5700.0
2014-04-28 13:25:00,57.84,57.88,57.84,57.88,7500.0,45.9696,46.0014,45.9696,46.0014,7500.0
2014-04-28 13:30:00,57.87,57.88,57.78,57.8,8700.0,45.9935,46.0014,45.9219,45.9378,8700.0
2014-04-28 13:35:00,57.8,57.85,57.8,57.84,3700.0,45.9378,45.9776,45.9378,45.9696,3700.0
2014-04-28 13:40:00,57.83,57.87,57.83,57.86,4900.0,45.9617,45.9935,45.9617,45.9855,4900.0
2014-04-28 13:45:00,57.86,57.88,57.84,57.88,7100.0,45.9855,46.0014,45.9696,46.0014,7100.0
2014-04-28 13:50:00,57.89,57.95,57.89,57.92,2900.0,46.0094,46.057,46.0094,46.0332,2900.0
2014-04-28 13:55:00,57.93,57.93,57.89,57.9,8900.0,46.0411,46.0411,46.0094,46.0173,8900.0
2014-04-28 14:00:00,57.91,57.91,57.85,57.88,9900.0,46.0252,46.0252,45.9776,46.0014,9900.0
2014-04-28 14:05:00,57.87,57.91,57.84,57.91,5500.0,45.9935,46.0252,45.9696,46.0252,5500.0
2014-04-28 14:10:00,57.92,57.99,57.92,57.99,6900.0,46.0332,46.0888,46.0332,46.0888,6900.0
2014-04-28 14:15:00,57.99,58.01,57.99,58.01,5500.0,46.0888,46.1047,46.0888,46.1047,5500.0
2014-04-28 14:20:00,58.02,58.06,58.01,58.06,2700.0,46.1127,46.1445,46.1047,46.1445,2700.0
2014-04-28 14:25:00,58.05,58.05,58.03,58.05,3800.0,46.1365,46.1365,46.1206,46.1365,3800.0
2014-04-28 14:30:00,58.08,58.08,58.04,58.04,6400.0,46.1604,46.1604,46.1286,46.1286,6400.0
2014-04-28 14:35:00,58.04,58.08,58.04,58.07,4000.0,46.1286,46.1604,46.1286,46.1524,4000.0
2014-04-28 14:40:00,58.04,58.04,58.02,58.02,4700.0,46.1286,46.1286,46.1127,46.1127,4700.0
2014-04-28 14:45:00,58.02,58.12,58.02,58.12,3200.0,46.1127,46.1921,46.1127,46.1921,3200.0
2014-04-28 14:50:00,58.13,58.14,58.1,58.1,4500.0,46.2001,46.208,46.1763,46.1763,4500.0
2014-04-28 14:55:00,58.11,58.12,58.07,58.07,7200.0,46.1842,46.1921,46.1524,46.1524,7200.0
2014-04-28 15:00:00,58.07,58.13,58.07,58.12,9000.0,46.1524,46.2001,46.1524,46.1921,9000.0
2014-04-28 15:05:00,58.12,58.19,58.11,58.19,7400.0,46.1921,46.2478,46.1842,46.2478,7400.0
2014-04-28 15:10:00,58.19,58.24,58.18,58.24,7800.0,46.2478,46.2875,46.2398,46.2875,7800.0
2014-04-28 15:15:00,58.24,58.29,58.23,58.28,7200.0,46.2875,46.3273,46.2796,46.3193,7200.0
2014-04-28 15:20:00,58.3,58.34,58.26,58.34,12000.0,46.3352,46.367,46.3034,46.367,12000.0
2014-04-28 15:25:00,58.31,58.36,58.31,58.32,4000.0,46.3432,46.3829,46.3432,46.3511,4000.0
2014-04-28 15:30:00,58.33,58.38,58.33,58.34,10000.0,46.3591,46.3988,46.3591,46.367,10000.0
2014-04-28 15:35:00,58.34,58.38,58.33,58.35,290900.0,46.367,46.3988,46.3591,46.3749,290900.0
2014-04-28 15:40:00,58.36,58.37,58.36,58.37,6300.0,46.3829,46.3908,46.3829,46.3908,6300.0
2014-04-28 15:45:00,58.37,58.37,58.32,58.32,10700.0,46.3908,46.3908,46.3511,46.3511,10700.0
2014-04-28 15:50:00,58.33,58.34,58.32,58.32,28000.0,46.3591,46.367,46.3511,46.3511,28000.0
2014-04-28 15:55:00,58.3,58.3,58.26,58.26,56900.0,46.3352,46.3352,46.3034,46.3034,56900.0
2014-04-29 09:30:00,58.62,58.62,58.48,58.58,23900.0,46.5895,46.5895,46.4783,46.5577,23900.0
2014-04-29 09:35:00,58.58,58.59,58.52,58.59,20900.0,46.5577,46.5657,46.5101,46.5657,20900.0
2014-04-29 09:40:00,58.61,58.62,58.56,58.6,15000.0,46.5816,46.5895,46.5418,46.5736,15000.0
2014-04-29 09:45:00,58.6,58.65,58.59,58.64,63300.0,46.5736,46.6134,46.5657,46.6054,63300.0
2014-04-29 09:50:00,58.63,58.68,58.63,58.66,11100.0,46.5975,46.6372,46.5975,46.6213,11100.0
2014-04-29 09:55:00,58.68,58.69,58.61,58.61,5600.0,46.6372,46.6452,46.5816,46.5816,5600.0
2014-04-29 10:00:00,58.61,58.66,58.61,58.64,6700.0,46.5816,46.6213,46.5816,46.6054,6700.0
2014-04-29 10:05:00,58.62,58.65,58.61,58.61,11500.0,46.5895,46.6134,46.5816,46.5816,11500.0
2014-04-29 10:10:00,58.6,58.6,58.57,58.57,4800.0,46.5736,46.5736,46.5498,46.5498,4800.0
2014-04-29 10:15:00,58.56,58.59,58.54,58.59,11500.0,46.5418,46.5657,46.526,46.5657,11500.0
2014-04-29 10:20:00,58.57,58.59,58.55,58.56,8000.0,46.5498,46.5657,46.5339,46.5418,8000.0
2014-04-29 10:25:00,58.54,58.54,58.46,58.46,4100.0,46.526,46.526,46.4624,46.4624,4100.0
2014-04-29 10:30:00,58.49,58.51,58.49,58.51,1100.0,46.4862,46.5021,46.4862,46.5021,1100.0
2014-04-29 10:35:00,58.52,58.57,58.52,58.55,8300.0,46.5101,46.5498,46.5101,46.5339,8300.0
2014-04-29 10:40:00,58.55,58.59,58.55,58.58,1400.0,46.5339,46.5657,46.5339,46.5577,1400.0
2014-04-29 10:45:00,58.59,58.6,58.58,58.59,3700.0,46.5657,46.5736,46.5577,46.5657,3700.0
2014-04-29 10:50:00,58.6,58.6,58.57,58.57,1900.0,46.5736,46.5736,46.5498,46.5498,1900.0
2014-04-29 10:55:00,58.58,58.61,58.57,58.57,2000.0,46.5577,46.5816,46.5498,46.5498,2000.0
2014-04-29 11:00:00,58.57,58.6,58.57,58.6,2200.0,46.5498,46.5736,46.5498,46.5736,2200.0
2014-04-29 11:05:00,58.59,58.59,58.57,58.57,700.0,46.5657,46.5657,46.5498,46.5498,700.0
2014-04-29 11:10:00,58.58,58.58,58.53,58.53,2500.0,46.5577,46.5577,46.518,46.518,2500.0
2014-04-29 11:15:00,58.52,58.56,58.52,58.56,1900.0,46.5101,46.5418,46.5101,46.5418,1900.0
2014-04-29 11:20:00,58.56,58.58,58.56,58.57,2700.0,46.5418,46.5577,46.5418,46.5498,2700.0
2014-04-29 11:25:00,58.6,58.63,58.6,58.62,800.0,46.5736,46.5975,46.5736,46.5895,800.0
2014-04-29 11:30:00,58.63,58.66,58.61,58.66,7300.0,46.5975,46.6213,46.5816,46.6213,7300.0
2014-04-29 11:35:00,58.64,58.64,58.62,58.64,800.0,46.6054,46.6054,46.5895,46.6054,800.0
2014-04-29 11:40:00,58.63,58.63,58.61,58.63,4000.0,46.5975,46.5975,46.5816,46.5975,4000.0
2014-04-29 11:45:00,58.63,58.63,58.61,58.63,2000.0,46.5975,46.5975,46.5816,46.5975,2000.0
2014-04-29 11:50:00,58.62,58.62,58.62,58.62,700.0,46.5895,46.5895,46.5895,46.5895,700.0
2014-04-29 11:55:00,58.64,58.64,58.62,58.62,200.0,46.6054,46.6054,46.5895,46.5895,200.0
2014-04-29 12:00:00,58.63,58.63,58.63,58.63,300.0,46.5975,46.5975,46.5975,46.5975,300.0
2014-04-29 12:05:00,58.64,58.65,58.62,58.65,500.0,46.6054,46.6134,46.5895,46.6134,500.0
2014-04-29 12:10:00,58.65,58.65,58.65,58.65,200.0,46.6134,46.6134,46.6134,46.6134,200.0
2014-04-29 12:15:00,58.64,58.64,58.62,58.64,2900.0,46.6054,46.6054,46.5895,46.6054,2900.0
2014-04-29 12:20:00,58.64,58.67,58.64,58.66,3300.0,46.6054,46.6293,46.6054,46.6213,3300.0
2014-04-29 12:25:00,58.64,58.67,58.64,58.67,300.0,46.6054,46.6293,46.6054,46.6293,300.0
2014-04-29 12:30:00,58.68,58.69,58.67,58.69,4300.0,46.6372,46.6452,46.6293,46.6452,4300.0
2014-04-29 12:35:00,58.71,58.72,58.71,58.71,900.0,46.6611,46.669,46.6611,46.6611,900.0
2014-04-29 12:40:00,58.71,58.71,58.71,58.71,100.0,46.6611,46.6611,46.6611,46.6611,100.0
2014-04-29 12:45:00,58.71,58.71,58.71,58.71,0.0,46.6611,46.6611,46.6611,46.6611,0.0
2014-04-29 12:50:00,58.72,58.72,58.7,58.7,500.0,46.669,46.669,46.6531,46.6531,500.0
2014-04-29 12:55:00,58.69,58.7,58.68,58.69,5900.0,46.6452,46.6531,46.6372,46.6452,5900.0
2014-04-29 13:00:00,58.69,58.7,58.69,58.69,1400.0,46.6452,46.6531,46.6452,46.6452,1400.0
2014-04-29 13:05:00,58.69,58.69,58.67,58.67,13000.0,46.6452,46.6452,46.6293,46.6293,13000.0
2014-04-29 13:10:00,58.68,58.69,58.66,58.66,6200.0,46.6372,46.6452,46.6213,46.6213,6200.0
2014-04-29 13:15:00,58.66,58.67,58.66,58.67,5900.0,46.6213,46.6293,46.6213,46.6293,5900.0
2014-04-29 13:20:00,58.67,58.68,58.66,58.68,5500.0,46.6293,46.6372,46.6213,46.6372,5500.0
2014-04-29 13:25:00,58.68,58.7,58.68,58.7,13700.0,46.6372,46.6531,46.6372,46.6531,13700.0
2014-04-29 13:30:00,58.69,58.69,58.66,58.67,7500.0,46.6452,46.6452,46.6213,46.6293,7500.0
2014-04-29 13:35:00,58.69,58.7,58.69,58.7,7400.0,46.6452,46.6531,46.6452,46.6531,7400.0
2014-04-29 13:40:00,58.7,58.72,58.69,58.69,8300.0,46.6531,46.669,46.6452,46.6452,8300.0
2014-04-29 13:45:00,58.66,58.68,58.66,58.68,13200.0,46.6213,46.6372,46.6213,46.6372,13200.0
2014-04-29 13:50:00,58.69,58.7,58.69,58.7,7400.0,46.6452,46.6531,46.6452,46.6531,7400.0
2014-04-29 13:55:00,58.7,58.73,58.7,58.71,16300.0,46.6531,46.677,46.6531,46.6611,16300.0
2014-04-29 14:00:00,58.71,58.72,58.7,58.71,9200.0,46.6611,46.669,46.6531,46.6611,9200.0
2014-04-29 14:05:00,58.71,58.72,58.7,58.72,10100.0,46.6611,46.669,46.6531,46.669,10100.0
2014-04-29 14:10:00,58.72,58.72,58.7,58.7,5100.0,46.669,46.669,46.6531,46.6531,5100.0
2014-04-29 14:15:00,58.7,58.7,58.69,58.7,4100.0,46.6531,46.6531,46.6452,46.6531,4100.0
2014-04-29 14:20:00,58.7,58.71,58.7,58.71,12200.0,46.6531,46.6611,46.6531,46.6611,12200.0
2014-04-29 14:25:00,58.71,58.71,58.68,58.68,6500.0,46.6611,46.6611,46.6372,46.6372,6500.0
2014-04-29 14:30:00,58.68,58.69,58.68,58.68,4100.0,46.6372,46.6452,46.6372,46.6372,4100.0
2014-04-29 14:35:00,58.69,58.7,58.68,58.69,5100.0,46.6452,46.6531,46.6372,46.6452,5100.0
2014-04-29 14:40:00,58.69,58.7,58.69,58.7,4600.0,46.6452,46.6531,46.6452,46.6531,4600.0
2014-04-29 14:45:00,58.69,58.69,58.68,58.69,4900.0,46.6452,46.6452,46.6372,46.6452,4900.0
2014-04-29 14:50:00,58.69,58.69,58.68,58.69,8700.0,46.6452,46.6452,46.6372,46.6452,8700.0
2014-04-29 14:55:00,58.69,58.69,58.68,58.69,17100.0,46.6452,46.6452,46.6372,46.6452,17100.0
2014-04-29 15:00:00,58.69,58.69,58.69,58.69,6900.0,46.6452,46.6452,46.6452,46.6452,6900.0
2014-04-29 15:05:00,58.69,58.71,58.69,58.71,4400.0,46.6452,46.6611,46.6452,46.6611,4400.0
2014-04-29 15:10:00,58.71,58.71,58.69,58.69,16800.0,46.6611,46.6611,46.6452,46.6452,16800.0
2014-04-29 15:15:00,58.69,58.69,58.69,58.69,18800.0,46.6452,46.6452,46.6452,46.6452,18800.0
2014-04-29 15:20:00,58.69,58.69,58.68,58.69,43100.0,46.6452,46.6452,46.6372,46.6452,43100.0
2014-04-29 15:25:00,58.69,58.7,58.69,58.7,15200.0,46.6452,46.6531,46.6452,46.6531,15200.0
2014-04-29 15:30:00,58.7,58.7,58.69,58.69,1700.0,46.6531,46.6531,46.6452,46.6452,1700.0
2014-04-29 15:35:00,58.68,58.68,58.66,58.66,5500.0,46.6372,46.6372,46.6213,46.6213,5500.0
2014-04-29 15:40:00,58.67,58.67,58.64,58.64,2500.0,46.6293,46.6293,46.6054,46.6054,2500.0
2014-04-29 15:45:00,58.64,58.66,58.64,58.66,7700.0,46.6054,46.6213,46.6054,46.6213,7700.0
2014-04-29 15:50:00,58.66,58.66,58.64,58.65,1300.0,46.6213,46.6213,46.6054,46.6134,1300.0
2014-04-29 15:55:00,58.64,58.64,58.63,58.64,12800.0,46.6054,46.6054,46.5975,46.6054,12800.0
2014-04-30 09:30:00,58.62,58.62,58.52,58.55,14900.0,46.5895,46.5895,46.5101,46.5339,14900.0
2014-04-30 09:35:00,58.54,58.57,58.52,58.56,15700.0,46.526,46.5498,46.5101,46.5418,15700.0
2014-04-30 09:40:00,58.55,58.57,58.51,58.53,24600.0,46.5339,46.5498,46.5021,46.518,24600.0
2014-04-30 09:45:00,58.56,58.6,58.54,58.54,15000.0,46.5418,46.5736,46.526,46.526,15000.0
2014-04-30 09:50:00,58.57,58.57,58.5,58.5,7000.0,46.5498,46.5498,46.4942,46.4942,7000.0
2014-04-30 09:55:00,58.5,58.52,58.47,58.52,9700.0,46.4942,46.5101,46.4703,46.5101,9700.0
2014-04-30 10:00:00,58.51,58.51,58.47,58.47,12500.0,46.5021,46.5021,46.4703,46.4703,12500.0
2014-04-30 10:05:00,58.48,58.53,58.47,58.52,17000.0,46.4783,46.518,46.4703,46.5101,17000.0
2014-04-30 10:10:00,58.54,58.55,58.54,58.54,5100.0,46.526,46.5339,46.526,46.526,5100.0
2014-04-30 10:15:00,58.56,58.59,58.54,58.57,6200.0,46.5418,46.5657,46.526,46.5498,6200.0
2014-04-30 10:20:00,58.57,58.58,58.55,58.57,4600.0,46.5498,46.5577,46.5339,46.5498,4600.0
2014-04-30 10:25:00,58.58,58.6,58.58,58.6,6300.0,46.5577,46.5736,46.5577,46.5736,6300.0
2014-04-30 10:30:00,58.61,58.64,58.61,58.61,9600.0,46.5816,46.6054,46.5816,46.5816,9600.0
2014-04-30 10:35:00,58.6,58.62,58.6,58.62,3000.0,46.5736,46.5895,46.5736,46.5895,3000.0
2014-04-30 10:40:00,58.61,58.61,58.61,58.61,3400.0,46.5816,46.5816,46.5816,46.5816,3400.0
2014-04-30 10:45:00,58.6,58.65,58.6,58.63,11600.0,46.5736,46.6134,46.5736,46.5975,11600.0
2014-04-30 10:50:00,58.65,58.69,58.65,58.67,14700.0,46.6134,46.6452,46.6134,46.6293,14700.0
2014-04-30 10:55:00,58.67,58.67,58.65,58.65,12400.0,46.6293,46.6293,46.6134,46.6134,12400.0
2014-04-30 11:00:00,58.65,58.66,58.64,58.65,8300.0,46.6134,46.6213,46.6054,46.6134,8300.0
2014-04-30 11:05:00,58.66,58.67,58.63,58.63,4100.0,46.6213,46.6293,46.5975,46.5975,4100.0
2014-04-30 11:10:00,58.63,58.63,58.61,58.61,3200.0,46.5975,46.5975,46.5816,46.5816,3200.0
2014-04-30 11:15:00,58.6,58.61,58.6,58.6,5000.0,46.5736,46.5816,46.5736,46.5736,5000.0
2014-04-30 11:20:00,58.59,58.63,58.59,58.63,10000.0,46.5657,46.5975,46.5657,46.5975,10000.0
2014-04-30 11:25:00,58.63,58.64,58.6,58.64,4600.0,46.5975,46.6054,46.5736,46.6054,4600.0
2014-04-30 11:30:00,58.64,58.66,58.64,58.66,1900.0,46.6054,46.6213,46.6054,46.6213,1900.0
2014-04-30 11:35:00,58.65,58.66,58.64,58.66,4000.0,46.6134,46.6213,46.6054,46.6213,4000.0
2014-04-30 11:40:00,58.67,58.68,58.67,58.68,4300.0,46.6293,46.6372,46.6293,46.6372,4300.0
2014-04-30 11:45:00,58.67,58.68,58.66,58.66,6800.0,46.6293,46.6372,46.6213,46.6213,6800.0
2014-04-30 11:50:00,58.66,58.68,58.66,58.68,6400.0,46.6213,46.6372,46.6213,46.6372,6400.0
2014-04-30 11:55:00,58.68,58.68,58.66,58.67,5600.0,46.6372,46.6372,46.6213,46.6293,5600.0
2014-04-30 12:00:00,58.67,58.67,58.66,58.67,1400.0,46.6293,46.6293,46.6213,46.6293,1400.0
2014-04-30 12:05:00,58.67,58.68,58.67,58.68,7700.0,46.6293,46.6372,46.6293,46.6372,7700.0
2014-04-30 12:10:00,58.68,58.69,58.68,58.69,5500.0,46.6372,46.6452,46.6372,46.6452,5500.0
2014-04-30 12:15:00,58.69,58.69,58.68,58.68,6000.0,46.6452,46.6452,46.6372,46.6372,6000.0
2014-04-30 12:20:00,58.68,58.69,58.68,58.68,2900.0,46.6372,46.6452,46.6372,46.6372,2900.0
2014-04-30 12:25:00,58.69,58.69,58.68,58.68,2200.0,46.6452,46.6452,46.6372,46.6372,2200.0
2014-04-30 12:30:00,58.69,58.69,58.68,58.68,4700.0,46.6452,46.6452,46.6372,46.6372,4700.0
2014-04-30 12:35:00,58.69,58.69,58.68,58.69,3100.0,46.6452,46.6452,46.6372,46.6452,3100.0
2014-04-30 12:40:00,58.69,58.69,58.68,58.69,3100.0,46.6452,46.6452,46.6372,46.6452,3100.0
2014-04-30 12:45:00,58.69,58.7,58.69,58.7,1600.0,46.6452,46.6531,46.6452,46.6531,1600.0
2014-04-30 12:50:00,58.7,58.7,58.69,58.7,7700.0,46.6531,46.6531,46.6452,46.6531,7700.0
2014-04-30 12:55:00,58.7,58.71,58.7,58.71,5600.0,46.6531,46.6611,46.6531,46.6611,5600.0
2014-04-30 13:00:00,58.71,58.71,58.71,58.71,4200.0,46.6611,46.6611,46.6611,46.6611,4200.0
2014-04-30 13:05:00,58.71,58.72,58.71,58.72,1500.0,46.6611,46.669,46.6611,46.669,1500.0
2014-04-30 13:10:00,58.72,58.73,58.72,58.72,2600.0,46.669,46.677,46.669,46.669,2600.0
2014-04-30 13:15:00,58.72,58.72,58.69,58.69,4000.0,46.669,46.669,46.6452,46.6452,4000.0
2014-04-30 13:20:00,58.69,58.71,58.67,58.7,3700.0,46.6452,46.6611,46.6293,46.6531,3700.0
2014-04-30 13:25:00,58.7,58.71,58.7,58.71,2000.0,46.6531,46.6611,46.6531,46.6611,2000.0
2014-04-30 13:30:00,58.71,58.71,58.69,58.69,2500.0,46.6611,46.6611,46.6452,46.6452,2500.0
2014-04-30 13:35:00,58.71,58.72,58.71,58.71,2200.0,46.6611,46.669,46.6611,46.6611,2200.0
2014-04-30 13:40:00,58.71,58.71,58.68,58.7,9000.0,46.6611,46.6611,46.6372,46.6531,9000.0
2014-04-30 13:45:00,58.69,58.69,58.68,58.68,7000.0,46.6452,46.6452,46.6372,46.6372,7000.0
2014-04-30 13:50:00,58.69,58.69,58.69,58.69,400.0,46.6452,46.6452,46.6452,46.6452,400.0
2014-04-30 13:55:00,58.68,58.69,58.67,58.68,7000.0,46.6372,46.6452,46.6293,46.6372,7000.0
2014-04-30 14:00:00,58.67,58.78,58.63,58.76,15100.0,46.6293,46.7167,46.5975,46.7008,15100.0
2014-04-30 14:05:00,58.77,58.77,58.64,58.7,20300.0,46.7088,46.7088,46.6054,46.6531,20300.0
2014-04-30 14:10:00,58.71,58.71,58.62,58.65,9800.0,46.6611,46.6611,46.5895,46.6134,9800.0
2014-04-30 14:15:00,58.64,58.69,58.64,58.69,13200.0,46.6054,46.6452,46.6054,46.6452,13200.0
2014-04-30 14:20:00,58.7,58.73,58.68,58.73,57700.0,46.6531,46.677,46.6372,46.677,57700.0
2014-04-30 14:25:00,58.73,58.73,58.71,58.72,3200.0,46.677,46.677,46.6611,46.669,3200.0
2014-04-30 14:30:00,58.73,58.75,58.71,58.73,11900.0,46.677,46.6929,46.6611,46.677,11900.0
2014-04-30 14:35:00,58.76,58.76,58.72,58.73,3100.0,46.7008,46.7008,46.669,46.677,3100.0
2014-04-30 14:40:00,58.73,58.76,58.73,58.75,4800.0,46.677,46.7008,46.677,46.6929,4800.0
2014-04-30 14:45:00,58.76,58.83,58.76,58.83,9200.0,46.7008,46.7564,46.7008,46.7564,9200.0
2014-04-30 14:50:00,58.83,58.86,58.81,58.83,8800.0,46.7564,46.7803,46.7405,46.7564,8800.0
2014-04-30 14:55:00,58.85,58.85,58.81,58.81,9700.0,46.7723,46.7723,46.7405,46.7405,9700.0
2014-04-30 15:00:00,58.83,58.83,58.78,58.78,9500.0,46.7564,46.7564,46.7167,46.7167,9500.0
2014-04-30 15:05:00,58.78,58.78,58.75,58.75,9300.0,46.7167,46.7167,46.6929,46.6929,9300.0
2014-04-30 15:10:00,58.74,58.77,58.73,58.76,10700.0,46.6849,46.7088,46.677,46.7008,10700.0
2014-04-30 15:15:00,58.75,58.75,58.69,58.73,2900.0,46.6929,46.6929,46.6452,46.677,2900.0
2014-04-30 15:20:00,58.73,58.73,58.71,58.72,3400.0,46.677,46.677,46.6611,46.669,3400.0
2014-04-30 15:25:00,58.72,58.78,58.72,58.78,9500.0,46.669,46.7167,46.669,46.7167,9500.0
2014-04-30 15:30:00,58.79,58.82,58.79,58.81,11600.0,46.7246,46.7485,46.7246,46.7405,11600.0
2014-04-30 15:35:00,58.81,58.81,58.77,58.79,7500.0,46.7405,46.7405,46.7088,46.7246,7500.0
2014-04-30 15:40:00,58.78,58.82,58.78,58.82,20100.0,46.7167,46.7485,46.7167,46.7485,20100.0
2014-04-30 15:45:00,58.82,58.82,58.72,58.77,32300.0,46.7485,46.7485,46.669,46.7088,32300.0
2014-04-30 15:50:00,58.78,58.8,58.78,58.79,10800.0,46.7167,46.7326,46.7167,46.7246,10800.0
2014-04-30 15:55:00,58.8,58.82,58.78,58.81,50500.0,46.7326,46.7485,46.7167,46.7405,50500.0
2014-05-01 09:30:00,58.78,58.83,58.73,58.74,6600.0,46.7167,46.7564,46.677,46.6849,6600.0
2014-05-01 09:35:00,58.76,58.8,58.76,58.8,11100.0,46.7008,46.7326,46.7008,46.7326,11100.0
2014-05-01 09:40:00,58.81,58.88,58.81,58.88,2000.0,46.7405,46.7962,46.7405,46.7962,2000.0
2014-05-01 09:45:00,58.88,58.88,58.85,58.85,39500.0,46.7962,46.7962,46.7723,46.7723,39500.0
2014-05-01 09:50:00,58.85,58.85,58.81,58.83,20700.0,46.7723,46.7723,46.7405,46.7564,20700.0
2014-05-01 09:55:00,58.83,58.84,58.79,58.79,13400.0,46.7564,46.7644,46.7246,46.7246,13400.0
2014-05-01 10:00:00,58.81,58.81,58.75,58.79,2000.0,46.7405,46.7405,46.6929,46.7246,2000.0
2014-05-01 10:05:00,58.8,58.83,58.8,58.8,3200.0,46.7326,46.7564,46.7326,46.7326,3200.0
2014-05-01 10:10:00,58.81,58.82,58.76,58.76,14700.0,46.7405,46.7485,46.7008,46.7008,14700.0
2014-05-01 10:15:00,58.75,58.75,58.7,58.71,6000.0,46.6929,46.6929,46.6531,46.6611,6000.0
2014-05-01 10:20:00,58.72,58.75,58.72,58.75,3600.0,46.669,46.6929,46.669,46.6929,3600.0
2014-05-01 10:25:00,58.75,58.79,58.75,58.77,2100.0,46.6929,46.7246,46.6929,46.7088,2100.0
2014-05-01 10:30:00,58.79,58.8,58.79,58.8,3200.0,46.7246,46.7326,46.7246,46.7326,3200.0
2014-05-01 10:35:00,58.8,58.8,58.79,58.8,800.0,46.7326,46.7326,46.7246,46.7326,800.0
2014-05-01 10:40:00,58.82,58.84,58.82,58.84,3300.0,46.7485,46.7644,46.7485,46.7644,3300.0
2014-05-01 10:45:00,58.84,58.86,58.84,58.85,1800.0,46.7644,46.7803,46.7644,46.7723,1800.0
2014-05-01 10:50:00,58.87,58.88,58.87,58.87,500.0,46.7882,46.7962,46.7882,46.7882,500.0
2014-05-01 10:55:00,58.88,58.89,58.86,58.87,11500.0,46.7962,46.8041,46.7803,46.7882,11500.0
2014-05-01 11:00:00,58.88,58.88,58.87,58.88,18800.0,46.7962,46.7962,46.7882,46.7962,18800.0
2014-05-01 11:05:00,58.89,58.89,58.85,58.85,1300.0,46.8041,46.8041,46.7723,46.7723,1300.0
2014-05-01 11:10:00,58.86,58.86,58.86,58.86,200.0,46.7803,46.7803,46.7803,46.7803,200.0
2014-05-01 11:15:00,58.87,58.87,58.87,58.87,1000.0,46.7882,46.7882,46.7882,46.7882,1000.0
2014-05-01 11:20:00,58.87,58.87,58.85,58.87,2000.0,46.7882,46.7882,46.7723,46.7882,2000.0
2014-05-01 11:25:00,58.89,58.9,58.89,58.9,700.0,46.8041,46.8121,46.8041,46.8121,700.0
2014-05-01 11:30:00,58.92,58.95,58.92,58.94,5900.0,46.828,46.8518,46.828,46.8439,5900.0
2014-05-01 11:35:00,58.95,58.96,58.94,58.96,1900.0,46.8518,46.8598,46.8439,46.8598,1900.0
2014-05-01 11:40:00,58.94,58.96,58.94,58.94,1800.0,46.8439,46.8598,46.8439,46.8439,1800.0
2014-05-01 11:45:00,58.94,58.94,58.93,58.93,600.0,46.8439,46.8439,46.8359,46.8359,600.0
2014-05-01 11:50:00,58.93,58.93,58.91,58.91,8900.0,46.8359,46.8359,46.82,46.82,8900.0
2014-05-01 11:55:00,58.92,58.92,58.86,58.87,41000.0,46.828,46.828,46.7803,46.7882,41000.0
2014-05-01 12:00:00,58.86,58.89,58.86,58.89,12100.0,46.7803,46.8041,46.7803,46.8041,12100.0
2014-05-01 12:05:00,58.89,58.9,58.85,58.89,1733900.0,46.8041,46.8121,46.7723,46.8041,1733900.0
2014-05-01 12:10:00,58.89,58.9,58.88,58.9,84600.0,46.8041,46.8121,46.7962,46.8121,84600.0
2014-05-01 12:15:00,58.9,58.9,58.88,58.88,116100.0,46.8121,46.8121,46.7962,46.7962,116100.0
2014-05-01 12:20:00,58.87,58.87,58.85,58.87,35900.0,46.7882,46.7882,46.7723,46.7882,35900.0
2014-05-01 12:25:00,58.87,58.89,58.87,58.88,14000.0,46.7882,46.8041,46.7882,46.7962,14000.0
2014-05-01 12:30:00,58.88,58.89,58.87,58.88,32400.0,46.7962,46.8041,46.7882,46.7962,32400.0
2014-05-01 12:35:00,58.88,58.89,58.86,58.86,21400.0,46.7962,46.8041,46.7803,46.7803,21400.0
2014-05-01 12:40:00,58.85,58.87,58.85,58.85,17400.0,46.7723,46.7882,46.7723,46.7723,17400.0
2014-05-01 12:45:00,58.85,58.85,58.83,58.84,36000.0,46.7723,46.7723,46.7564,46.7644,36000.0
2014-05-01 12:50:00,58.85,58.86,58.85,58.86,8600.0,46.7723,46.7803,46.7723,46.7803,8600.0
2014-05-01 12:55:00,58.85,58.87,58.85,58.86,45600.0,46.7723,46.7882,46.7723,46.7803,45600.0
2014-05-01 13:00:00,58.86,58.87,58.86,58.86,7800.0,46.7803,46.7882,46.7803,46.7803,7800.0
2014-05-01 13:05:00,58.85,58.88,58.85,58.88,3900.0,46.7723,46.7962,46.7723,46.7962,3900.0
2014-05-01 13:10:00,58.87,58.87,58.86,58.86,1600.0,46.7882,46.7882,46.7803,46.7803,1600.0
2014-05-01 13:15:00,58.85,58.85,58.85,58.85,2300.0,46.7723,46.7723,46.7723,46.7723,2300.0
2014-05-01 13:20:00,58.84,58.84,58.82,58.84,4400.0,46.7644,46.7644,46.7485,46.7644,4400.0
2014-05-01 13:25:00,58.83,58.84,58.83,58.84,3300.0,46.7564,46.7644,46.7564,46.7644,3300.0
2014-05-01 13:30:00,58.82,58.83,58.81,58.83,1600.0,46.7485,46.7564,46.7405,46.7564,1600.0
2014-05-01 13:35:00,58.83,58.85,58.83,58.85,3500.0,46.7564,46.7723,46.7564,46.7723,3500.0
2014-05-01 13:40:00,58.84,58.84,58.82,58.82,3900.0,46.7644,46.7644,46.7485,46.7485,3900.0
2014-05-01 13:45:00,58.83,58.83,58.8,58.8,3000.0,46.7564,46.7564,46.7326,46.7326,3000.0
2014-05-01 13:50:00,58.79,58.79,58.78,58.78,3700.0,46.7246,46.7246,46.7167,46.7167,3700.0
2014-05-01 13:55:00,58.78,58.78,58.73,58.75,8100.0,46.7167,46.7167,46.677,46.6929,8100.0
2014-05-01 14:00:00,58.75,58.8,58.75,58.8,1700.0,46.6929,46.7326,46.6929,46.7326,1700.0
2014-05-01 14:05:00,58.8,58.8,58.79,58.8,8700.0,46.7326,46.7326,46.7246,46.7326,8700.0
2014-05-01 14:10:00,58.82,58.82,58.8,58.8,9000.0,46.7485,46.7485,46.7326,46.7326,9000.0
2014-05-01 14:15:00,58.8,58.82,58.79,58.81,9600.0,46.7326,46.7485,46.7246,46.7405,9600.0
2014-05-01 14:20:00,58.79,58.83,58.79,58.82,5100.0,46.7246,46.7564,46.7246,46.7485,5100.0
2014-05-01 14:25:00,58.8,58.82,58.8,58.82,9300.0,46.7326,46.7485,46.7326,46.7485,9300.0
2014-05-01 14:30:00,58.83,58.83,58.81,58.81,59400.0,46.7564,46.7564,46.7405,46.7405,59400.0
2014-05-01 14:35:00,58.8,58.8,58.76,58.76,4300.0,46.7326,46.7326,46.7008,46.7008,4300.0
2014-05-01 14:40:00,58.77,58.79,58.74,58.74,14600.0,46.7088,46.7246,46.6849,46.6849,14600.0
2014-05-01 14:45:00,58.75,58.77,58.72,58.72,17400.0,46.6929,46.7088,46.669,46.669,17400.0
2014-05-01 14:50:00,58.78,58.78,58.76,58.77,9600.0,46.7167,46.7167,46.7008,46.7088,9600.0
2014-05-01 14:55:00,58.77,58.78,58.77,58.78,5000.0,46.7088,46.7167,46.7088,46.7167,5000.0
2014-05-01 15:00:00,58.78,58.79,58.78,58.78,25400.0,46.7167,46.7246,46.7167,46.7167,25400.0
2014-05-01 15:05:00,58.77,58.77,58.76,58.77,18900.0,46.7088,46.7088,46.7008,46.7088,18900.0
2014-05-01 15:10:00,58.76,58.78,58.74,58.78,10500.0,46.7008,46.7167,46.6849,46.7167,10500.0
2014-05-01 15:15:00,58.79,58.83,58.79,58.81,11100.0,46.7246,46.7564,46.7246,46.7405,11100.0
2014-05-01 15:20:00,58.8,58.82,58.78,58.78,17500.0,46.7326,46.7485,46.7167,46.7167,17500.0
2014-05-01 15:25:00,58.78,58.78,58.77,58.77,36200.0,46.7167,46.7167,46.7088,46.7088,36200.0
2014-05-01 15:30:00,58.76,58.77,58.75,58.77,7600.0,46.7008,46.7088,46.6929,46.7088,7600.0
2014-05-01 15:35:00,58.77,58.79,58.76,58.76,19200.0,46.7088,46.7246,46.7008,46.7008,19200.0
2014-05-01 15:40:00,58.77,58.77,58.75,58.75,10600.0,46.7088,46.7088,46.6929,46.6929,10600.0
2014-05-01 15:45:00,58.76,58.76,58.75,58.75,23000.0,46.7008,46.7008,46.6929,46.6929,23000.0
2014-05-01 15:50:00,58.75,58.79,58.74,58.78,87200.0,46.6929,46.7246,46.6849,46.7167,87200.0
2014-05-01 15:55:00,58.79,58.81,58.78,58.81,44700.0,46.7246,46.7405,46.7167,46.7405,44700.0
2014-05-02 09:30:00,58.86,58.86,58.69,58.77,15500.0,46.7803,46.7803,46.6452,46.7088,15500.0
2014-05-02 09:35:00,58.77,58.83,58.77,58.83,9600.0,46.7088,46.7564,46.7088,46.7564,9600.0
2014-05-02 09:40:00,58.84,58.86,58.79,58.82,6800.0,46.7644,46.7803,46.7246,46.7485,6800.0
2014-05-02 09:45:00,58.85,58.88,58.8,58.8,12500.0,46.7723,46.7962,46.7326,46.7326,12500.0
2014-05-02 09:50:00,58.79,58.84,58.79,58.82,7200.0,46.7246,46.7644,46.7246,46.7485,7200.0
2014-05-02 09:55:00,58.81,58.83,58.79,58.81,3200.0,46.7405,46.7564,46.7246,46.7405,3200.0
2014-05-02 10:00:00,58.84,58.87,58.82,58.84,11900.0,46.7644,46.7882,46.7485,46.7644,11900.0
2014-05-02 10:05:00,58.83,58.94,58.83,58.93,7100.0,46.7564,46.8439,46.7564,46.8359,7100.0
2014-05-02 10:10:00,58.92,58.97,58.92,58.96,3600.0,46.828,46.8677,46.828,46.8598,3600.0
2014-05-02 10:15:00,58.96,58.96,58.95,58.95,1100.0,46.8598,46.8598,46.8518,46.8518,1100.0
2014-05-02 10:20:00,58.95,58.96,58.94,58.95,4800.0,46.8518,46.8598,46.8439,46.8518,4800.0
2014-05-02 10:25:00,58.96,58.97,58.93,58.95,11700.0,46.8598,46.8677,46.8359,46.8518,11700.0
2014-05-02 10:30:00,58.95,58.95,58.92,58.95,11400.0,46.8518,46.8518,46.828,46.8518,11400.0
2014-05-02 10:35:00,58.96,59.01,58.96,58.98,36700.0,46.8598,46.8995,46.8598,46.8757,36700.0
2014-05-02 10:40:00,58.97,58.99,58.9,58.92,15700.0,46.8677,46.8836,46.8121,46.828,15700.0
2014-05-02 10:45:00,58.92,58.92,58.79,58.8,14100.0,46.828,46.828,46.7246,46.7326,14100.0
2014-05-02 10:50:00,58.77,58.82,58.75,58.8,9700.0,46.7088,46.7485,46.6929,46.7326,9700.0
2014-05-02 10:55:00,58.79,58.84,58.77,58.8,14300.0,46.7246,46.7644,46.7088,46.7326,14300.0
2014-05-02 11:00:00,58.79,58.83,58.78,58.83,10500.0,46.7246,46.7564,46.7167,46.7564,10500.0
2014-05-02 11:05:00,58.84,58.85,58.82,58.84,6400.0,46.7644,46.7723,46.7485,46.7644,6400.0
2014-05-02 11:10:00,58.82,58.82,58.79,58.79,14600.0,46.7485,46.7485,46.7246,46.7246,14600.0
2014-05-02 11:15:00,58.78,58.8,58.77,58.8,3800.0,46.7167,46.7326,46.7088,46.7326,3800.0
2014-05-02 11:20:00,58.81,58.81,58.75,58.75,13100.0,46.7405,46.7405,46.6929,46.6929,13100.0
2014-05-02 11:25:00,58.75,58.77,58.72,58.73,10000.0,46.6929,46.7088,46.669,46.677,10000.0
2014-05-02 11:30:00,58.74,58.83,58.74,58.83,16400.0,46.6849,46.7564,46.6849,46.7564,16400.0
2014-05-02 11:35:00,58.81,58.82,58.8,58.8,6200.0,46.7405,46.7485,46.7326,46.7326,6200.0
2014-05-02 11:40:00,58.79,58.79,58.78,58.79,2900.0,46.7246,46.7246,46.7167,46.7246,2900.0
2014-05-02 11:45:00,58.78,58.84,58.78,58.84,2700.0,46.7167,46.7644,46.7167,46.7644,2700.0
2014-05-02 11:50:00,58.84,58.84,58.81,58.81,204200.0,46.7644,46.7644,46.7405,46.7405,204200.0
2014-05-02 11:55:00,58.82,58.84,58.82,58.82,13000.0,46.7485,46.7644,46.7485,46.7485,13000.0
2014-05-02 12:00:00,58.82,58.82,58.81,58.81,9000.0,46.7485,46.7485,46.7405,46.7405,9000.0
2014-05-02 12:05:00,58.81,58.82,58.81,58.81,4100.0,46.7405,46.7485,46.7405,46.7405,4100.0
2014-05-02 12:10:00,58.79,58.8,58.79,58.8,6900.0,46.7246,46.7326,46.7246,46.7326,6900.0
2014-05-02 12:15:00,58.81,58.82,58.81,58.82,500.0,46.7405,46.7485,46.7405,46.7485,500.0
2014-05-02 12:20:00,58.82,58.82,58.8,58.8,4400.0,46.7485,46.7485,46.7326,46.7326,4400.0
2014-05-02 12:25:00,58.8,58.8,58.77,58.78,108900.0,46.7326,46.7326,46.7088,46.7167,108900.0
2014-05-02 12:30:00,58.77,58.78,58.77,58.78,3200.0,46.7088,46.7167,46.7088,46.7167,3200.0
2014-05-02 12:35:00,58.78,58.79,58.78,58.79,30600.0,46.7167,46.7246,46.7167,46.7246,30600.0
2014-05-02 12:40:00,58.8,58.8,58.8,58.8,1600.0,46.7326,46.7326,46.7326,46.7326,1600.0
2014-05-02 12:45:00,58.8,58.8,58.8,58.8,42100.0,46.7326,46.7326,46.7326,46.7326,42100.0
2014-05-02 12:50:00,58.8,58.8,58.79,58.79,9900.0,46.7326,46.7326,46.7246,46.7246,9900.0
2014-05-02 12:55:00,58.8,58.8,58.79,58.8,4100.0,46.7326,46.7326,46.7246,46.7326,4100.0
2014-05-02 13:00:00,58.8,58.8,58.8,58.8,3100.0,46.7326,46.7326,46.7326,46.7326,3100.0
2014-05-02 13:05:00,58.81,58.81,58.79,58.79,9900.0,46.7405,46.7405,46.7246,46.7246,9900.0
2014-05-02 13:10:00,58.79,58.79,58.76,58.77,5200.0,46.7246,46.7246,46.7008,46.7088,5200.0
2014-05-02 13:15:00,58.77,58.77,58.75,58.76,5600.0,46.7088,46.7088,46.6929,46.7008,5600.0
2014-05-02 13:20:00,58.75,58.76,58.74,58.75,5500.0,46.6929,46.7008,46.6849,46.6929,5500.0
2014-05-02 13:25:00,58.75,58.75,58.73,58.73,5700.0,46.6929,46.6929,46.677,46.677,5700.0
2014-05-02 13:30:00,58.72,58.75,58.71,58.75,5900.0,46.669,46.6929,46.6611,46.6929,5900.0
2014-05-02 13:35:00,58.74,58.74,58.73,58.73,4000.0,46.6849,46.6849,46.677,46.677,4000.0
2014-05-02 13:40:00,58.73,58.74,58.72,58.74,3400.0,46.677,46.6849,46.669,46.6849,3400.0
2014-05-02 13:45:00,58.75,58.77,58.74,58.76,2100.0,46.6929,46.7088,46.6849,46.7008,2100.0
2014-05-02 13:50:00,58.77,58.77,58.76,58.76,1800.0,46.7088,46.7088,46.7008,46.7008,1800.0
2014-05-02 13:55:00,58.75,58.75,58.73,58.73,4800.0,46.6929,46.6929,46.677,46.677,4800.0
2014-05-02 14:00:00,58.72,58.72,58.67,58.7,10000.0,46.669,46.669,46.6293,46.6531,10000.0
2014-05-02 14:05:00,58.72,58.72,58.69,58.69,2900.0,46.669,46.669,46.6452,46.6452,2900.0
2014-05-02 14:10:00,58.68,58.73,58.68,58.73,17100.0,46.6372,46.677,46.6372,46.677,17100.0
2014-05-02 14:15:00,58.73,58.76,58.72,58.76,7600.0,46.677,46.7008,46.669,46.7008,7600.0
2014-05-02 14:20:00,58.77,58.77,58.73,58.73,5700.0,46.7088,46.7088,46.677,46.677,5700.0
2014-05-02 14:25:00,58.74,58.74,58.71,58.71,5200.0,46.6849,46.6849,46.6611,46.6611,5200.0
2014-05-02 14:30:00,58.72,58.76,58.72,58.75,12000.0,46.669,46.7008,46.669,46.6929,12000.0
2014-05-02 14:35:00,58.76,58.79,58.75,58.78,20100.0,46.7008,46.7246,46.6929,46.7167,20100.0
2014-05-02 14:40:00,58.78,58.79,58.77,58.79,36500.0,46.7167,46.7246,46.7088,46.7246,36500.0
2014-05-02 14:45:00,58.79,58.79,58.77,58.77,25300.0,46.7246,46.7246,46.7088,46.7088,25300.0
2014-05-02 14:50:00,58.78,58.79,58.78,58.79,8800.0,46.7167,46.7246,46.7167,46.7246,8800.0
2014-05-02 14:55:00,58.8,58.8,58.79,58.79,18300.0,46.7326,46.7326,46.7246,46.7246,18300.0
2014-05-02 15:00:00,58.79,58.8,58.79,58.8,28800.0,46.7246,46.7326,46.7246,46.7326,28800.0
2014-05-02 15:05:00,58.81,58.84,58.81,58.83,23800.0,46.7405,46.7644,46.7405,46.7564,23800.0
2014-05-02 15:10:00,58.83,58.84,58.82,58.83,11300.0,46.7564,46.7644,46.7485,46.7564,11300.0
2014-05-02 15:15:00,58.82,58.83,58.82,58.83,12700.0,46.7485,46.7564,46.7485,46.7564,12700.0
2014-05-02 15:20:00,58.83,58.83,58.79,58.79,57700.0,46.7564,46.7564,46.7246,46.7246,57700.0
2014-05-02 15:25:00,58.78,58.78,58.78,58.78,29200.0,46.7167,46.7167,46.7167,46.7167,29200.0
2014-05-02 15:30:00,58.78,58.78,58.76,58.76,13700.0,46.7167,46.7167,46.7008,46.7008,13700.0
2014-05-02 15:35:00,58.75,58.76,58.74,58.76,11200.0,46.6929,46.7008,46.6849,46.7008,11200.0
2014-05-02 15:40:00,58.75,58.77,58.75,58.77,18900.0,46.6929,46.7088,46.6929,46.7088,18900.0
2014-05-02 15:45:00,58.77,58.78,58.77,58.78,19400.0,46.7088,46.7167,46.7088,46.7167,19400.0
2014-05-02 15:50:00,58.77,58.81,58.77,58.81,34900.0,46.7088,46.7405,46.7088,46.7405,34900.0
2014-05-02 15:55:00,58.81,58.82,58.79,58.8,51600.0,46.7405,46.7485,46.7246,46.7326,51600.0
2014-05-05 09:30:00,58.52,58.52,58.36,58.37,9300.0,46.5101,46.5101,46.3829,46.3908,9300.0
2014-05-05 09:35:00,58.34,58.36,58.31,58.35,20600.0,46.367,46.3829,46.3432,46.3749,20600.0
2014-05-05 09:40:00,58.36,58.4,58.34,58.4,7500.0,46.3829,46.4147,46.367,46.4147,7500.0
2014-05-05 09:45:00,58.41,58.42,58.36,58.37,144200.0,46.4226,46.4306,46.3829,46.3908,144200.0
2014-05-05 09:50:00,58.36,58.46,58.36,58.46,11700.0,46.3829,46.4624,46.3829,46.4624,11700.0
2014-05-05 09:55:00,58.46,58.48,58.44,58.46,6200.0,46.4624,46.4783,46.4465,46.4624,6200.0
2014-05-05 10:00:00,58.49,58.53,58.47,58.48,13200.0,46.4862,46.518,46.4703,46.4783,13200.0
2014-05-05 10:05:00,58.49,58.49,58.46,58.48,72500.0,46.4862,46.4862,46.4624,46.4783,72500.0
2014-05-05 10:10:00,58.48,58.54,58.48,58.54,13500.0,46.4783,46.526,46.4783,46.526,13500.0
2014-05-05 10:15:00,58.55,58.61,58.55,58.6,8500.0,46.5339,46.5816,46.5339,46.5736,8500.0
2014-05-05 10:20:00,58.6,58.64,58.6,58.62,70300.0,46.5736,46.6054,46.5736,46.5895,70300.0
2014-05-05 10:25:00,58.62,58.63,58.57,58.57,16800.0,46.5895,46.5975,46.5498,46.5498,16800.0
2014-05-05 10:30:00,58.58,58.59,58.55,58.59,1666200.0,46.5577,46.5657,46.5339,46.5657,1666200.0
2014-05-05 10:35:00,58.58,58.62,58.58,58.61,18400.0,46.5577,46.5895,46.5577,46.5816,18400.0
2014-05-05 10:40:00,58.61,58.7,58.61,58.69,9500.0,46.5816,46.6531,46.5816,46.6452,9500.0
2014-05-05 10:45:00,58.69,58.7,58.68,58.68,7400.0,46.6452,46.6531,46.6372,46.6372,7400.0
2014-05-05 10:50:00,58.67,58.72,58.67,58.69,172900.0,46.6293,46.669,46.6293,46.6452,172900.0
2014-05-05 10:55:00,58.7,58.7,58.67,58.68,3900.0,46.6531,46.6531,46.6293,46.6372,3900.0
2014-05-05 11:00:00,58.67,58.67,58.64,58.65,13700.0,46.6293,46.6293,46.6054,46.6134,13700.0
2014-05-05 11:05:00,58.65,58.66,58.64,58.66,4700.0,46.6134,46.6213,46.6054,46.6213,4700.0
2014-05-05 11:10:00,58.66,58.69,58.66,58.68,9500.0,46.6213,46.6452,46.6213,46.6372,9500.0
2014-05-05 11:15:00,58.69,58.7,58.67,58.67,3400.0,46.6452,46.6531,46.6293,46.6293,3400.0
2014-05-05 11:20:00,58.67,58.7,58.67,58.68,4700.0,46.6293,46.6531,46.6293,46.6372,4700.0
2014-05-05 11:25:00,58.67,58.67,58.65,58.67,5700.0,46.6293,46.6293,46.6134,46.6293,5700.0
2014-05-05 11:30:00,58.68,58.72,58.68,58.7,11200.0,46.6372,46.669,46.6372,46.6531,11200.0
2014-05-05 11:35:00,58.7,58.7,58.69,58.7,3600.0,46.6531,46.6531,46.6452,46.6531,3600.0
2014-05-05 11:40:00,58.7,58.72,58.68,58.68,8300.0,46.6531,46.669,46.6372,46.6372,8300.0
2014-05-05 11:45:00,58.68,58.69,58.68,58.69,13400.0,46.6372,46.6452,46.6372,46.6452,13400.0
2014-05-05 11:50:00,58.7,58.7,58.68,58.69,7300.0,46.6531,46.6531,46.6372,46.6452,7300.0
2014-05-05 11:55:00,58.7,58.7,58.69,58.7,8100.0,46.6531,46.6531,46.6452,46.6531,8100.0
2014-05-05 12:00:00,58.7,58.71,58.7,58.71,12600.0,46.6531,46.6611,46.6531,46.6611,12600.0
2014-05-05 12:05:00,58.7,58.7,58.66,58.67,11800.0,46.6531,46.6531,46.6213,46.6293,11800.0
2014-05-05 12:10:00,58.67,58.69,58.67,58.69,8700.0,46.6293,46.6452,46.6293,46.6452,8700.0
2014-05-05 12:15:00,58.69,58.69,58.69,58.69,3500.0,46.6452,46.6452,46.6452,46.6452,3500.0
2014-05-05 12:20:00,58.69,58.69,58.68,58.69,5700.0,46.6452,46.6452,46.6372,46.6452,5700.0
2014-05-05 12:25:00,58.69,58.69,58.68,58.68,4600.0,46.6452,46.6452,46.6372,46.6372,4600.0
2014-05-05 12:30:00,58.68,58.68,58.67,58.67,7800.0,46.6372,46.6372,46.6293,46.6293,7800.0
2014-05-05 12:35:00,58.68,58.69,58.68,58.68,900.0,46.6372,46.6452,46.6372,46.6372,900.0
2014-05-05 12:40:00,58.68,58.68,58.67,58.67,4500.0,46.6372,46.6372,46.6293,46.6293,4500.0
2014-05-05 12:45:00,58.67,58.69,58.67,58.69,4800.0,46.6293,46.6452,46.6293,46.6452,4800.0
2014-05-05 12:50:00,58.69,58.69,58.67,58.68,13200.0,46.6452,46.6452,46.6293,46.6372,13200.0
2014-05-05 12:55:00,58.68,58.68,58.64,58.65,7700.0,46.6372,46.6372,46.6054,46.6134,7700.0
2014-05-05 13:00:00,58.65,58.65,58.65,58.65,1000.0,46.6134,46.6134,46.6134,46.6134,1000.0
2014-05-05 13:05:00,58.65,58.66,58.65,58.65,7700.0,46.6134,46.6213,46.6134,46.6134,7700.0
2014-05-05 13:10:00,58.65,58.65,58.62,58.63,7000.0,46.6134,46.6134,46.5895,46.5975,7000.0
2014-05-05 13:15:00,58.63,58.65,58.62,58.64,6600.0,46.5975,46.6134,46.5895,46.6054,6600.0
2014-05-05 13:20:00,58.64,58.65,58.63,58.65,7300.0,46.6054,46.6134,46.5975,46.6134,7300.0
2014-05-05 13:25:00,58.65,58.66,58.64,58.64,2200.0,46.6134,46.6213,46.6054,46.6054,2200.0
2014-05-05 13:30:00,58.64,58.66,58.64,58.66,3000.0,46.6054,46.6213,46.6054,46.6213,3000.0
2014-05-05 13:35:00,58.66,58.66,58.64,58.64,800.0,46.6213,46.6213,46.6054,46.6054,800.0
2014-05-05 13:40:00,58.64,58.65,58.64,58.65,5900.0,46.6054,46.6134,46.6054,46.6134,5900.0
2014-05-05 13:45:00,58.65,58.67,58.64,58.67,3500.0,46.6134,46.6293,46.6054,46.6293,3500.0
2014-05-05 13:50:00,58.67,58.67,58.66,58.67,2800.0,46.6293,46.6293,46.6213,46.6293,2800.0
2014-05-05 13:55:00,58.67,58.67,58.66,58.66,1200.0,46.6293,46.6293,46.6213,46.6213,1200.0
2014-05-05 14:00:00,58.67,58.69,58.67,58.68,3100.0,46.6293,46.6452,46.6293,46.6372,3100.0
2014-05-05 14:05:00,58.68,58.69,58.66,58.69,6600.0,46.6372,46.6452,46.6213,46.6452,6600.0
2014-05-05 14:10:00,58.69,58.69,58.68,58.68,1000.0,46.6452,46.6452,46.6372,46.6372,1000.0
2014-05-05 14:15:00,58.67,58.68,58.67,58.68,4200.0,46.6293,46.6372,46.6293,46.6372,4200.0
2014-05-05 14:20:00,58.69,58.71,58.69,58.71,5400.0,46.6452,46.6611,46.6452,46.6611,5400.0
2014-05-05 14:25:00,58.7,58.71,58.7,58.7,1400.0,46.6531,46.6611,46.6531,46.6531,1400.0
2014-05-05 14:30:00,58.69,58.71,58.69,58.71,10600.0,46.6452,46.6611,46.6452,46.6611,10600.0
2014-05-05 14:35:00,58.71,58.71,58.7,58.71,5200.0,46.6611,46.6611,46.6531,46.6611,5200.0
2014-05-05 14:40:00,58.71,58.74,58.71,58.74,4700.0,46.6611,46.6849,46.6611,46.6849,4700.0
2014-05-05 14:45:00,58.74,58.78,58.74,58.78,3400.0,46.6849,46.7167,46.6849,46.7167,3400.0
2014-05-05 14:50:00,58.78,58.78,58.76,58.77,6800.0,46.7167,46.7167,46.7008,46.7088,6800.0
2014-05-05 14:55:00,58.77,58.77,58.76,58.76,4700.0,46.7088,46.7088,46.7008,46.7008,4700.0
2014-05-05 15:00:00,58.75,58.76,58.74,58.75,12700.0,46.6929,46.7008,46.6849,46.6929,12700.0
2014-05-05 15:05:00,58.74,58.76,58.74,58.76,17700.0,46.6849,46.7008,46.6849,46.7008,17700.0
2014-05-05 15:10:00,58.77,58.77,58.75,58.75,6300.0,46.7088,46.7088,46.6929,46.6929,6300.0
2014-05-05 15:15:00,58.74,58.76,58.73,58.75,32300.0,46.6849,46.7008,46.677,46.6929,32300.0
2014-05-05 15:20:00,58.75,58.75,58.74,58.74,13400.0,46.6929,46.6929,46.6849,46.6849,13400.0
2014-05-05 15:25:00,58.74,58.75,58.73,58.75,40000.0,46.6849,46.6929,46.677,46.6929,40000.0
2014-05-05 15:30:00,58.76,58.76,58.75,58.76,27100.0,46.7008,46.7008,46.6929,46.7008,27100.0
2014-05-05 15:35:00,58.76,58.76,58.75,58.76,27100.0,46.7008,46.7008,46.6929,46.7008,27100.0
2014-05-05 15:40:00,58.76,58.76,58.72,58.72,47400.0,46.7008,46.7008,46.669,46.669,47400.0
2014-05-05 15:45:00,58.73,58.75,58.72,58.73,63800.0,46.677,46.6929,46.669,46.677,63800.0
2014-05-05 15:50:00,58.74,58.75,58.73,58.74,88700.0,46.6849,46.6929,46.677,46.6849,88700.0
2014-05-05 15:55:00,58.75,58.77,58.75,58.77,48100.0,46.6929,46.7088,46.6929,46.7088,48100.0
2014-05-06 09:30:00,58.69,58.74,58.64,58.69,4600.0,46.6452,46.6849,46.6054,46.6452,4600.0
2014-05-06 09:35:00,58.68,58.71,58.64,58.65,43600.0,46.6372,46.6611,46.6054,46.6134,43600.0
2014-05-06 09:40:00,58.64,58.66,58.61,58.64,9700.0,46.6054,46.6213,46.5816,46.6054,9700.0
2014-05-06 09:45:00,58.64,58.71,58.64,58.7,4400.0,46.6054,46.6611,46.6054,46.6531,4400.0
2014-05-06 09:50:00,58.7,58.7,58.63,58.67,10200.0,46.6531,46.6531,46.5975,46.6293,10200.0
2014-05-06 09:55:00,58.64,58.69,58.62,58.69,14500.0,46.6054,46.6452,46.5895,46.6452,14500.0
2014-05-06 10:00:00,58.68,58.69,58.65,58.67,4600.0,46.6372,46.6452,46.6134,46.6293,4600.0
2014-05-06 10:05:00,58.67,58.67,58.63,58.63,4500.0,46.6293,46.6293,46.5975,46.5975,4500.0
2014-05-06 10:10:00,58.64,58.67,58.63,58.66,3700.0,46.6054,46.6293,46.5975,46.6213,3700.0
2014-05-06 10:15:00,58.67,58.7,58.67,58.68,1400.0,46.6293,46.6531,46.6293,46.6372,1400.0
2014-05-06 10:20:00,58.68,58.73,58.68,58.73,6300.0,46.6372,46.677,46.6372,46.677,6300.0
2014-05-06 10:25:00,58.72,58.74,58.71,58.74,2800.0,46.669,46.6849,46.6611,46.6849,2800.0
2014-05-06 10:30:00,58.74,58.79,58.74,58.77,2200.0,46.6849,46.7246,46.6849,46.7088,2200.0
2014-05-06 10:35:00,58.78,58.78,58.77,58.77,200.0,46.7167,46.7167,46.7088,46.7088,200.0
2014-05-06 10:40:00,58.73,58.76,58.72,58.76,5300.0,46.677,46.7008,46.669,46.7008,5300.0
2014-05-06 10:45:00,58.74,58.75,58.73,58.75,900.0,46.6849,46.6929,46.677,46.6929,900.0
2014-05-06 10:50:00,58.75,58.76,58.69,58.69,16900.0,46.6929,46.7008,46.6452,46.6452,16900.0
2014-05-06 10:55:00,58.69,58.69,58.64,58.64,11200.0,46.6452,46.6452,46.6054,46.6054,11200.0
2014-05-06 11:00:00,58.62,58.66,58.62,58.66,4500.0,46.5895,46.6213,46.5895,46.6213,4500.0
2014-05-06 11:05:00,58.65,58.66,58.65,58.66,1700.0,46.6134,46.6213,46.6134,46.6213,1700.0
2014-05-06 11:10:00,58.66,58.7,58.66,58.7,4000.0,46.6213,46.6531,46.6213,46.6531,4000.0
2014-05-06 11:15:00,58.69,58.69,58.68,58.68,2300.0,46.6452,46.6452,46.6372,46.6372,2300.0
2014-05-06 11:20:00,58.7,58.72,58.68,58.69,76900.0,46.6531,46.669,46.6372,46.6452,76900.0
2014-05-06 11:25:00,58.68,58.68,58.67,58.67,7400.0,46.6372,46.6372,46.6293,46.6293,7400.0
2014-05-06 11:30:00,58.68,58.71,58.68,58.7,2700.0,46.6372,46.6611,46.6372,46.6531,2700.0
2014-05-06 11:35:00,58.7,58.73,58.69,58.73,2500.0,46.6531,46.677,46.6452,46.677,2500.0
2014-05-06 11:40:00,58.72,58.72,58.72,58.72,100.0,46.669,46.669,46.669,46.669,100.0
2014-05-06 11:45:00,58.71,58.75,58.71,58.75,3700.0,46.6611,46.6929,46.6611,46.6929,3700.0
2014-05-06 11:50:00,58.74,58.75,58.73,58.74,3900.0,46.6849,46.6929,46.677,46.6849,3900.0
2014-05-06 11:55:00,58.74,58.76,58.74,58.76,600.0,46.6849,46.7008,46.6849,46.7008,600.0
2014-05-06 12:00:00,58.76,58.76,58.74,58.74,800.0,46.7008,46.7008,46.6849,46.6849,800.0
2014-05-06 12:05:00,58.72,58.73,58.72,58.73,1600.0,46.669,46.677,46.669,46.677,1600.0
2014-05-06 12:10:00,58.73,58.74,58.73,58.73,1500.0,46.677,46.6849,46.677,46.677,1500.0
2014-05-06 12:15:00,58.7,58.71,58.7,58.7,2700.0,46.6531,46.6611,46.6531,46.6531,2700.0
2014-05-06 12:20:00,58.71,58.71,58.68,58.71,1800.0,46.6611,46.6611,46.6372,46.6611,1800.0
2014-05-06 12:25:00,58.7,58.7,58.67,58.69,26600.0,46.6531,46.6531,46.6293,46.6452,26600.0
2014-05-06 12:30:00,58.68,58.7,58.68,58.7,1200.0,46.6372,46.6531,46.6372,46.6531,1200.0
2014-05-06 12:35:00,58.7,58.72,58.7,58.72,1100.0,46.6531,46.669,46.6531,46.669,1100.0
2014-05-06 12:40:00,58.72,58.72,58.72,58.72,100.0,46.669,46.669,46.669,46.669,100.0
2014-05-06 12:45:00,58.72,58.72,58.7,58.71,3500.0,46.669,46.669,46.6531,46.6611,3500.0
2014-05-06 12:50:00,58.71,58.72,58.71,58.71,8400.0,46.6611,46.669,46.6611,46.6611,8400.0
2014-05-06 12:55:00,58.71,58.71,58.71,58.71,1400.0,46.6611,46.6611,46.6611,46.6611,1400.0
2014-05-06 13:00:00,58.71,58.71,58.71,58.71,200.0,46.6611,46.6611,46.6611,46.6611,200.0
2014-05-06 13:05:00,58.7,58.7,58.67,58.68,3200.0,46.6531,46.6531,46.6293,46.6372,3200.0
2014-05-06 13:10:00,58.68,58.68,58.67,58.67,2300.0,46.6372,46.6372,46.6293,46.6293,2300.0
2014-05-06 13:15:00,58.67,58.68,58.67,58.68,2500.0,46.6293,46.6372,46.6293,46.6372,2500.0
2014-05-06 13:20:00,58.68,58.68,58.67,58.67,1200.0,46.6372,46.6372,46.6293,46.6293,1200.0
2014-05-06 13:25:00,58.67,58.67,58.63,58.63,11500.0,46.6293,46.6293,46.5975,46.5975,11500.0
2014-05-06 13:30:00,58.63,58.65,58.63,58.64,15800.0,46.5975,46.6134,46.5975,46.6054,15800.0
2014-05-06 13:35:00,58.63,58.63,58.59,58.59,8900.0,46.5975,46.5975,46.5657,46.5657,8900.0
2014-05-06 13:40:00,58.58,58.58,58.53,58.53,2100.0,46.5577,46.5577,46.518,46.518,2100.0
2014-05-06 13:45:00,58.53,58.55,58.53,58.54,5100.0,46.518,46.5339,46.518,46.526,5100.0
2014-05-06 13:50:00,58.55,58.58,58.55,58.58,2800.0,46.5339,46.5577,46.5339,46.5577,2800.0
2014-05-06 13:55:00,58.57,58.57,58.54,58.54,3100.0,46.5498,46.5498,46.526,46.526,3100.0
2014-05-06 14:00:00,58.53,58.53,58.51,58.53,2400.0,46.518,46.518,46.5021,46.518,2400.0
2014-05-06 14:05:00,58.51,58.55,58.49,58.55,6700.0,46.5021,46.5339,46.4862,46.5339,6700.0
2014-05-06 14:10:00,58.53,58.56,58.53,58.56,5100.0,46.518,46.5418,46.518,46.5418,5100.0
2014-05-06 14:15:00,58.56,58.58,58.55,58.58,3400.0,46.5418,46.5577,46.5339,46.5577,3400.0
2014-05-06 14:20:00,58.58,58.58,58.53,58.53,3900.0,46.5577,46.5577,46.518,46.518,3900.0
2014-05-06 14:25:00,58.53,58.55,58.52,58.55,1100.0,46.518,46.5339,46.5101,46.5339,1100.0
2014-05-06 14:30:00,58.53,58.56,58.51,58.56,3900.0,46.518,46.5418,46.5021,46.5418,3900.0
2014-05-06 14:35:00,58.56,58.56,58.55,58.55,1900.0,46.5418,46.5418,46.5339,46.5339,1900.0
2014-05-06 14:40:00,58.55,58.58,58.55,58.58,1900.0,46.5339,46.5577,46.5339,46.5577,1900.0
2014-05-06 14:45:00,58.57,58.58,58.55,58.55,3000.0,46.5498,46.5577,46.5339,46.5339,3000.0
2014-05-06 14:50:00,58.55,58.56,58.55,58.56,3000.0,46.5339,46.5418,46.5339,46.5418,3000.0
2014-05-06 14:55:00,58.57,58.58,58.55,58.56,2100.0,46.5498,46.5577,46.5339,46.5418,2100.0
2014-05-06 15:00:00,58.54,58.54,58.5,58.52,5100.0,46.526,46.526,46.4942,46.5101,5100.0
2014-05-06 15:05:00,58.52,58.53,58.51,58.51,1800.0,46.5101,46.518,46.5021,46.5021,1800.0
2014-05-06 15:10:00,58.52,58.58,58.52,58.56,13100.0,46.5101,46.5577,46.5101,46.5418,13100.0
2014-05-06 15:15:00,58.56,58.59,58.55,58.57,2700.0,46.5418,46.5657,46.5339,46.5498,2700.0
2014-05-06 15:20:00,58.57,58.6,58.57,58.57,1900.0,46.5498,46.5736,46.5498,46.5498,1900.0
2014-05-06 15:25:00,58.56,58.57,58.55,58.56,700.0,46.5418,46.5498,46.5339,46.5418,700.0
2014-05-06 15:30:00,58.55,58.56,58.54,58.55,5700.0,46.5339,46.5418,46.526,46.5339,5700.0
2014-05-06 15:35:00,58.55,58.59,58.55,58.58,7700.0,46.5339,46.5657,46.5339,46.5577,7700.0
2014-05-06 15:40:00,58.58,58.58,58.54,58.55,6100.0,46.5577,46.5577,46.526,46.5339,6100.0
2014-05-06 15:45:00,58.55,58.55,58.52,58.54,5800.0,46.5339,46.5339,46.5101,46.526,5800.0
2014-05-06 15:50:00,58.54,58.54,58.49,58.49,15900.0,46.526,46.526,46.4862,46.4862,15900.0
2014-05-06 15:55:00,58.5,58.51,58.49,58.5,17700.0,46.4942,46.5021,46.4862,46.4942,17700.0
2014-05-07 09:30:00,58.63,58.63,58.54,58.63,11100.0,46.5975,46.5975,46.526,46.5975,11100.0
2014-05-07 09:35:00,58.65,58.65,58.56,58.56,2400.0,46.6134,46.6134,46.5418,46.5418,2400.0
2014-05-07 09:40:00,58.58,58.6,58.53,58.6,12100.0,46.5577,46.5736,46.518,46.5736,12100.0
2014-05-07 09:45:00,58.58,58.64,58.55,58.64,6100.0,46.5577,46.6054,46.5339,46.6054,6100.0
2014-05-07 09:50:00,58.64,58.64,58.56,58.56,5800.0,46.6054,46.6054,46.5418,46.5418,5800.0
2014-05-07 09:55:00,58.57,58.58,58.51,58.51,16500.0,46.5498,46.5577,46.5021,46.5021,16500.0
2014-05-07 10:00:00,58.52,58.57,58.51,58.56,9000.0,46.5101,46.5498,46.5021,46.5418,9000.0
2014-05-07 10:05:00,58.56,58.56,58.4,58.41,14900.0,46.5418,46.5418,46.4147,46.4226,14900.0
2014-05-07 10:10:00,58.39,58.4,58.29,58.3,18500.0,46.4067,46.4147,46.3273,46.3352,18500.0
2014-05-07 10:15:00,58.28,58.34,58.27,58.33,12800.0,46.3193,46.367,46.3114,46.3591,12800.0
2014-05-07 10:20:00,58.34,58.35,58.3,58.3,9300.0,46.367,46.3749,46.3352,46.3352,9300.0
2014-05-07 10:25:00,58.3,58.39,58.3,58.39,9600.0,46.3352,46.4067,46.3352,46.4067,9600.0
2014-05-07 10:30:00,58.37,58.41,58.37,58.4,6500.0,46.3908,46.4226,46.3908,46.4147,6500.0
2014-05-07 10:35:00,58.41,58.52,58.41,58.51,5300.0,46.4226,46.5101,46.4226,46.5021,5300.0
2014-05-07 10:40:00,58.52,58.52,58.46,58.46,4800.0,46.5101,46.5101,46.4624,46.4624,4800.0
2014-05-07 10:45:00,58.52,58.52,58.49,58.5,1800.0,46.5101,46.5101,46.4862,46.4942,1800.0
2014-05-07 10:50:00,58.51,58.54,58.49,58.49,5500.0,46.5021,46.526,46.4862,46.4862,5500.0
2014-05-07 10:55:00,58.52,58.52,58.48,58.48,2800.0,46.5101,46.5101,46.4783,46.4783,2800.0
2014-05-07 11:00:00,58.47,58.47,58.44,58.47,1500.0,46.4703,46.4703,46.4465,46.4703,1500.0
2014-05-07 11:05:00,58.46,58.5,58.46,58.5,9500.0,46.4624,46.4942,46.4624,46.4942,9500.0
2014-05-07 11:10:00,58.49,58.51,58.48,58.51,6400.0,46.4862,46.5021,46.4783,46.5021,6400.0
2014-05-07 11:15:00,58.52,58.52,58.45,58.45,5200.0,46.5101,46.5101,46.4544,46.4544,5200.0
2014-05-07 11:20:00,58.44,58.45,58.44,58.45,2700.0,46.4465,46.4544,46.4465,46.4544,2700.0
2014-05-07 11:25:00,58.44,58.5,58.44,58.5,7800.0,46.4465,46.4942,46.4465,46.4942,7800.0
2014-05-07 11:30:00,58.52,58.58,58.52,58.57,9200.0,46.5101,46.5577,46.5101,46.5498,9200.0
2014-05-07 11:35:00,58.57,58.58,58.57,58.58,600.0,46.5498,46.5577,46.5498,46.5577,600.0
2014-05-07 11:40:00,58.6,58.66,58.6,58.66,38000.0,46.5736,46.6213,46.5736,46.6213,38000.0
2014-05-07 11:45:00,58.67,58.68,58.65,58.65,11200.0,46.6293,46.6372,46.6134,46.6134,11200.0
2014-05-07 11:50:00,58.66,58.69,58.66,58.69,1000.0,46.6213,46.6452,46.6213,46.6452,1000.0
2014-05-07 11:55:00,58.7,58.7,58.66,58.66,3900.0,46.6531,46.6531,46.6213,46.6213,3900.0
2014-05-07 12:00:00,58.65,58.65,58.62,58.62,7100.0,46.6134,46.6134,46.5895,46.5895,7100.0
2014-05-07 12:05:00,58.62,58.63,58.6,58.62,6000.0,46.5895,46.5975,46.5736,46.5895,6000.0
2014-05-07 12:10:00,58.63,58.65,58.63,58.65,1700.0,46.5975,46.6134,46.5975,46.6134,1700.0
2014-05-07 12:15:00,58.64,58.66,58.64,58.66,1800.0,46.6054,46.6213,46.6054,46.6213,1800.0
2014-05-07 12:20:00,58.68,58.68,58.66,58.66,6100.0,46.6372,46.6372,46.6213,46.6213,6100.0
2014-05-07 12:25:00,58.67,58.67,58.64,58.64,2400.0,46.6293,46.6293,46.6054,46.6054,2400.0
2014-05-07 12:30:00,58.64,58.65,58.64,58.64,2800.0,46.6054,46.6134,46.6054,46.6054,2800.0
2014-05-07 12:35:00,58.62,58.64,58.62,58.63,1200.0,46.5895,46.6054,46.5895,46.5975,1200.0
2014-05-07 12:40:00,58.63,58.63,58.59,58.6,4000.0,46.5975,46.5975,46.5657,46.5736,4000.0
2014-05-07 12:45:00,58.59,58.6,58.58,58.59,4900.0,46.5657,46.5736,46.5577,46.5657,4900.0
2014-05-07 12:50:00,58.6,58.61,58.58,58.61,7800.0,46.5736,46.5816,46.5577,46.5816,7800.0
2014-05-07 12:55:00,58.6,58.6,58.57,58.57,1100.0,46.5736,46.5736,46.5498,46.5498,1100.0
2014-05-07 13:00:00,58.59,58.59,58.58,58.59,1700.0,46.5657,46.5657,46.5577,46.5657,1700.0
2014-05-07 13:05:00,58.61,58.62,58.55,58.55,3200.0,46.5816,46.5895,46.5339,46.5339,3200.0
2014-05-07 13:10:00,58.56,58.61,58.56,58.61,4100.0,46.5418,46.5816,46.5418,46.5816,4100.0
2014-05-07 13:15:00,58.6,58.64,58.6,58.64,2800.0,46.5736,46.6054,46.5736,46.6054,2800.0
2014-05-07 13:20:00,58.64,58.64,58.62,58.63,1000.0,46.6054,46.6054,46.5895,46.5975,1000.0
2014-05-07 13:25:00,58.63,58.63,58.61,58.61,1400.0,46.5975,46.5975,46.5816,46.5816,1400.0
2014-05-07 13:30:00,58.6,58.63,58.6,58.63,300.0,46.5736,46.5975,46.5736,46.5975,300.0
2014-05-07 13:35:00,58.65,58.66,58.62,58.64,8300.0,46.6134,46.6213,46.5895,46.6054,8300.0
2014-05-07 13:40:00,58.62,58.62,58.6,58.62,2100.0,46.5895,46.5895,46.5736,46.5895,2100.0
2014-05-07 13:45:00,58.62,58.63,58.58,58.58,800.0,46.5895,46.5975,46.5577,46.5577,800.0
2014-05-07 13:50:00,58.6,58.6,58.59,58.59,500.0,46.5736,46.5736,46.5657,46.5657,500.0
2014-05-07 13:55:00,58.59,58.59,58.53,58.53,3500.0,46.5657,46.5657,46.518,46.518,3500.0
2014-05-07 14:00:00,58.52,58.57,58.52,58.55,1000.0,46.5101,46.5498,46.5101,46.5339,1000.0
2014-05-07 14:05:00,58.54,58.61,58.54,58.6,3700.0,46.526,46.5816,46.526,46.5736,3700.0
2014-05-07 14:10:00,58.6,58.61,58.59,58.61,1200.0,46.5736,46.5816,46.5657,46.5816,1200.0
2014-05-07 14:15:00,58.64,58.65,58.64,58.65,4200.0,46.6054,46.6134,46.6054,46.6134,4200.0
2014-05-07 14:20:00,58.65,58.65,58.65,58.65,2000.0,46.6134,46.6134,46.6134,46.6134,2000.0
2014-05-07 14:25:00,58.64,58.69,58.63,58.69,10000.0,46.6054,46.6452,46.5975,46.6452,10000.0
2014-05-07 14:30:00,58.69,58.69,58.66,58.66,1800.0,46.6452,46.6452,46.6213,46.6213,1800.0
2014-05-07 14:35:00,58.67,58.67,58.67,58.67,500.0,46.6293,46.6293,46.6293,46.6293,500.0
2014-05-07 14:40:00,58.68,58.7,58.67,58.7,1200.0,46.6372,46.6531,46.6293,46.6531,1200.0
2014-05-07 14:45:00,58.69,58.69,58.67,58.67,1600.0,46.6452,46.6452,46.6293,46.6293,1600.0
2014-05-07 14:50:00,58.64,58.66,58.63,58.64,2400.0,46.6054,46.6213,46.5975,46.6054,2400.0
2014-05-07 14:55:00,58.63,58.68,58.62,58.68,3600.0,46.5975,46.6372,46.5895,46.6372,3600.0
2014-05-07 15:00:00,58.67,58.67,58.61,58.61,900.0,46.6293,46.6293,46.5816,46.5816,900.0
2014-05-07 15:05:00,58.63,58.66,58.62,58.66,5500.0,46.5975,46.6213,46.5895,46.6213,5500.0
2014-05-07 15:10:00,58.66,58.66,58.63,58.64,3000.0,46.6213,46.6213,46.5975,46.6054,3000.0
2014-05-07 15:15:00,58.63,58.64,58.63,58.63,1400.0,46.5975,46.6054,46.5975,46.5975,1400.0
2014-05-07 15:20:00,58.6,58.64,58.59,58.64,1200.0,46.5736,46.6054,46.5657,46.6054,1200.0
2014-05-07 15:25:00,58.64,58.64,58.62,58.63,22600.0,46.6054,46.6054,46.5895,46.5975,22600.0
2014-05-07 15:30:00,58.63,58.66,58.63,58.66,92500.0,46.5975,46.6213,46.5975,46.6213,92500.0
2014-05-07 15:35:00,58.67,58.68,58.65,58.68,81800.0,46.6293,46.6372,46.6134,46.6372,81800.0
2014-05-07 15:40:00,58.68,58.73,58.66,58.72,57800.0,46.6372,46.677,46.6213,46.669,57800.0
2014-05-07 15:45:00,58.72,58.72,58.7,58.7,94200.0,46.669,46.669,46.6531,46.6531,94200.0
2014-05-07 15:50:00,58.7,58.73,58.7,58.7,3800.0,46.6531,46.677,46.6531,46.6531,3800.0
2014-05-07 15:55:00,58.71,58.74,58.71,58.73,15100.0,46.6611,46.6849,46.6611,46.677,15100.0
2014-05-08 09:30:00,58.81,58.82,58.73,58.73,7500.0,46.7405,46.7485,46.677,46.677,7500.0
2014-05-08 09:35:00,58.76,58.85,58.76,58.85,6100.0,46.7008,46.7723,46.7008,46.7723,6100.0
2014-05-08 09:40:00,58.86,58.88,58.86,58.88,5100.0,46.7803,46.7962,46.7803,46.7962,5100.0
2014-05-08 09:45:00,58.89,58.91,58.85,58.91,7100.0,46.8041,46.82,46.7723,46.82,7100.0
2014-05-08 09:50:00,58.92,58.94,58.91,58.91,8700.0,46.828,46.8439,46.82,46.82,8700.0
2014-05-08 09:55:00,58.9,58.96,58.9,58.96,8300.0,46.8121,46.8598,46.8121,46.8598,8300.0
2014-05-08 10:00:00,58.96,58.98,58.96,58.98,36100.0,46.8598,46.8757,46.8598,46.8757,36100.0
2014-05-08 10:05:00,58.99,59.0,58.97,58.97,12100.0,46.8836,46.8915,46.8677,46.8677,12100.0
2014-05-08 10:10:00,58.97,59.0,58.97,59.0,37800.0,46.8677,46.8915,46.8677,46.8915,37800.0
2014-05-08 10:15:00,59.0,59.01,58.97,58.97,159300.0,46.8915,46.8995,46.8677,46.8677,159300.0
2014-05-08 10:20:00,58.98,58.98,58.96,58.98,5000.0,46.8757,46.8757,46.8598,46.8757,5000.0
2014-05-08 10:25:00,58.99,58.99,58.97,58.97,900.0,46.8836,46.8836,46.8677,46.8677,900.0
2014-05-08 10:30:00,58.97,58.97,58.95,58.95,2300.0,46.8677,46.8677,46.8518,46.8518,2300.0
2014-05-08 10:35:00,58.94,58.94,58.93,58.93,14600.0,46.8439,46.8439,46.8359,46.8359,14600.0
2014-05-08 10:40:00,58.94,58.96,58.89,58.91,13200.0,46.8439,46.8598,46.8041,46.82,13200.0
2014-05-08 10:45:00,58.9,58.94,58.89,58.92,7000.0,46.8121,46.8439,46.8041,46.828,7000.0
2014-05-08 10:50:00,58.94,58.97,58.94,58.96,5000.0,46.8439,46.8677,46.8439,46.8598,5000.0
2014-05-08 10:55:00,58.95,58.97,58.94,58.94,2500.0,46.8518,46.8677,46.8439,46.8439,2500.0
2014-05-08 11:00:00,58.94,58.97,58.92,58.96,3200.0,46.8439,46.8677,46.828,46.8598,3200.0
2014-05-08 11:05:00,58.97,58.99,58.97,58.98,3400.0,46.8677,46.8836,46.8677,46.8757,3400.0
2014-05-08 11:10:00,58.99,59.0,58.96,58.96,900.0,46.8836,46.8915,46.8598,46.8598,900.0
2014-05-08 11:15:00,58.98,58.99,58.98,58.99,2400.0,46.8757,46.8836,46.8757,46.8836,2400.0
2014-05-08 11:20:00,58.99,58.99,58.98,58.98,900.0,46.8836,46.8836,46.8757,46.8757,900.0
2014-05-08 11:25:00,58.99,59.0,58.97,59.0,500.0,46.8836,46.8915,46.8677,46.8915,500.0
2014-05-08 11:30:00,59.0,59.04,59.0,59.04,39300.0,46.8915,46.9233,46.8915,46.9233,39300.0
2014-05-08 11:35:00,59.04,59.05,59.02,59.02,1600.0,46.9233,46.9313,46.9074,46.9074,1600.0
2014-05-08 11:40:00,59.03,59.04,59.02,59.03,2800.0,46.9154,46.9233,46.9074,46.9154,2800.0
2014-05-08 11:45:00,59.03,59.04,59.03,59.04,200.0,46.9154,46.9233,46.9154,46.9233,200.0
2014-05-08 11:50:00,59.05,59.07,59.05,59.06,2300.0,46.9313,46.9472,46.9313,46.9392,2300.0
2014-05-08 11:55:00,59.07,59.07,59.05,59.05,2700.0,46.9472,46.9472,46.9313,46.9313,2700.0
2014-05-08 12:00:00,59.05,59.05,59.04,59.04,500.0,46.9313,46.9313,46.9233,46.9233,500.0
2014-05-08 12:05:00,59.03,59.03,59.02,59.03,2200.0,46.9154,46.9154,46.9074,46.9154,2200.0
2014-05-08 12:10:00,59.04,59.06,59.04,59.04,1100.0,46.9233,46.9392,46.9233,46.9233,1100.0
2014-05-08 12:15:00,59.05,59.06,59.04,59.05,4800.0,46.9313,46.9392,46.9233,46.9313,4800.0
2014-05-08 12:20:00,59.04,59.05,59.03,59.04,1300.0,46.9233,46.9313,46.9154,46.9233,1300.0
2014-05-08 12:25:00,59.05,59.07,59.05,59.06,5000.0,46.9313,46.9472,46.9313,46.9392,5000.0
2014-05-08 12:30:00,59.06,59.06,59.05,59.06,2700.0,46.9392,46.9392,46.9313,46.9392,2700.0
2014-05-08 12:35:00,59.06,59.06,59.05,59.05,700.0,46.9392,46.9392,46.9313,46.9313,700.0
2014-05-08 12:40:00,59.06,59.06,59.03,59.03,1200.0,46.9392,46.9392,46.9154,46.9154,1200.0
2014-05-08 12:45:00,59.02,59.02,59.01,59.01,1700.0,46.9074,46.9074,46.8995,46.8995,1700.0
2014-05-08 12:50:00,59.0,59.01,58.99,58.99,800.0,46.8915,46.8995,46.8836,46.8836,800.0
2014-05-08 12:55:00,58.98,58.98,58.97,58.98,3700.0,46.8757,46.8757,46.8677,46.8757,3700.0
2014-05-08 13:00:00,58.96,58.99,58.96,58.99,4500.0,46.8598,46.8836,46.8598,46.8836,4500.0
2014-05-08 13:05:00,59.0,59.0,58.98,58.98,3100.0,46.8915,46.8915,46.8757,46.8757,3100.0
2014-05-08 13:10:00,58.99,58.99,58.92,58.94,5900.0,46.8836,46.8836,46.828,46.8439,5900.0
2014-05-08 13:15:00,58.94,58.94,58.92,58.92,1000.0,46.8439,46.8439,46.828,46.828,1000.0
2014-05-08 13:20:00,58.92,58.92,58.86,58.9,9100.0,46.828,46.828,46.7803,46.8121,9100.0
2014-05-08 13:25:00,58.91,58.93,58.91,58.93,400.0,46.82,46.8359,46.82,46.8359,400.0
2014-05-08 13:30:00,58.93,58.93,58.92,58.93,3300.0,46.8359,46.8359,46.828,46.8359,3300.0
2014-05-08 13:35:00,58.95,58.96,58.95,58.95,1300.0,46.8518,46.8598,46.8518,46.8518,1300.0
2014-05-08 13:40:00,58.93,58.93,58.91,58.91,8200.0,46.8359,46.8359,46.82,46.82,8200.0
2014-05-08 13:45:00,58.94,58.94,58.91,58.92,1800.0,46.8439,46.8439,46.82,46.828,1800.0
2014-05-08 13:50:00,58.91,58.93,58.89,58.91,2200.0,46.82,46.8359,46.8041,46.82,2200.0
2014-05-08 13:55:00,58.9,58.9,58.89,58.9,12600.0,46.8121,46.8121,46.8041,46.8121,12600.0
2014-05-08 14:00:00,58.9,58.9,58.82,58.82,8200.0,46.8121,46.8121,46.7485,46.7485,8200.0
2014-05-08 14:05:00,58.82,58.85,58.82,58.83,3100.0,46.7485,46.7723,46.7485,46.7564,3100.0
2014-05-08 14:10:00,58.82,58.82,58.77,58.78,1700.0,46.7485,46.7485,46.7088,46.7167,1700.0
2014-05-08 14:15:00,58.78,58.81,58.76,58.81,6900.0,46.7167,46.7405,46.7008,46.7405,6900.0
2014-05-08 14:20:00,58.82,58.82,58.8,58.81,2100.0,46.7485,46.7485,46.7326,46.7405,2100.0
2014-05-08 14:25:00,58.82,58.84,58.81,58.83,4800.0,46.7485,46.7644,46.7405,46.7564,4800.0
2014-05-08 14:30:00,58.83,58.83,58.8,58.82,14400.0,46.7564,46.7564,46.7326,46.7485,14400.0
2014-05-08 14:35:00,58.84,58.84,58.78,58.78,1000.0,46.7644,46.7644,46.7167,46.7167,1000.0
2014-05-08 14:40:00,58.79,58.79,58.72,58.72,152800.0,46.7246,46.7246,46.669,46.669,152800.0
2014-05-08 14:45:00,58.71,58.71,58.66,58.67,8300.0,46.6611,46.6611,46.6213,46.6293,8300.0
2014-05-08 14:50:00,58.68,58.71,58.68,58.69,3000.0,46.6372,46.6611,46.6372,46.6452,3000.0
2014-05-08 14:55:00,58.66,58.72,58.66,58.67,12300.0,46.6213,46.669,46.6213,46.6293,12300.0
2014-05-08 15:00:00,58.65,58.66,58.6,58.61,11900.0,46.6134,46.6213,46.5736,46.5816,11900.0
2014-05-08 15:05:00,58.61,58.64,58.59,58.59,5800.0,46.5816,46.6054,46.5657,46.5657,5800.0
2014-05-08 15:10:00,58.59,58.66,58.59,58.66,6500.0,46.5657,46.6213,46.5657,46.6213,6500.0
2014-05-08 15:15:00,58.65,58.68,58.64,58.68,2300.0,46.6134,46.6372,46.6054,46.6372,2300.0
2014-05-08 15:20:00,58.69,58.73,58.69,58.7,5900.0,46.6452,46.677,46.6452,46.6531,5900.0
2014-05-08 15:25:00,58.69,58.73,58.69,58.73,6500.0,46.6452,46.677,46.6452,46.677,6500.0
2014-05-08 15:30:00,58.72,58.73,58.69,58.73,9000.0,46.669,46.677,46.6452,46.677,9000.0
2014-05-08 15:35:00,58.74,58.74,58.69,58.69,2000.0,46.6849,46.6849,46.6452,46.6452,2000.0
2014-05-08 15:40:00,58.69,58.72,58.66,58.68,4400.0,46.6452,46.669,46.6213,46.6372,4400.0
2014-05-08 15:45:00,58.68,58.69,58.67,58.69,1700.0,46.6372,46.6452,46.6293,46.6452,1700.0
2014-05-08 15:50:00,58.67,58.72,58.67,58.72,1900.0,46.6293,46.669,46.6293,46.669,1900.0
2014-05-08 15:55:00,58.73,58.73,58.68,58.69,7200.0,46.677,46.677,46.6372,46.6452,7200.0
2014-05-09 09:30:00,58.64,58.65,58.58,58.65,10100.0,46.6054,46.6134,46.5577,46.6134,10100.0
2014-05-09 09:35:00,58.66,58.66,58.53,58.54,31000.0,46.6213,46.6213,46.518,46.526,31000.0
2014-05-09 09:40:00,58.54,58.54,58.46,58.47,18100.0,46.526,46.526,46.4624,46.4703,18100.0
2014-05-09 09:45:00,58.46,58.52,58.46,58.52,14000.0,46.4624,46.5101,46.4624,46.5101,14000.0
2014-05-09 09:50:00,58.52,58.55,58.48,58.52,13300.0,46.5101,46.5339,46.4783,46.5101,13300.0
2014-05-09 09:55:00,58.52,58.54,58.5,58.51,8200.0,46.5101,46.526,46.4942,46.5021,8200.0
2014-05-09 10:00:00,58.49,58.54,58.44,58.45,16200.0,46.4862,46.526,46.4465,46.4544,16200.0
2014-05-09 10:05:00,58.45,58.51,58.45,58.51,4400.0,46.4544,46.5021,46.4544,46.5021,4400.0
2014-05-09 10:10:00,58.51,58.59,58.51,58.57,7400.0,46.5021,46.5657,46.5021,46.5498,7400.0
2014-05-09 10:15:00,58.57,58.61,58.57,58.59,11000.0,46.5498,46.5816,46.5498,46.5657,11000.0
2014-05-09 10:20:00,58.59,58.61,58.58,58.61,10900.0,46.5657,46.5816,46.5577,46.5816,10900.0
2014-05-09 10:25:00,58.62,58.62,58.58,58.58,5000.0,46.5895,46.5895,46.5577,46.5577,5000.0
2014-05-09 10:30:00,58.57,58.58,58.54,58.56,4400.0,46.5498,46.5577,46.526,46.5418,4400.0
2014-05-09 10:35:00,58.57,58.59,58.53,58.55,7500.0,46.5498,46.5657,46.518,46.5339,7500.0
2014-05-09 10:40:00,58.54,58.56,58.5,58.52,8900.0,46.526,46.5418,46.4942,46.5101,8900.0
2014-05-09 10:45:00,58.51,58.53,58.49,58.53,7000.0,46.5021,46.518,46.4862,46.518,7000.0
2014-05-09 10:50:00,58.54,58.54,58.5,58.51,3600.0,46.526,46.526,46.4942,46.5021,3600.0
2014-05-09 10:55:00,58.51,58.51,58.48,58.49,2300.0,46.5021,46.5021,46.4783,46.4862,2300.0
2014-05-09 11:00:00,58.5,58.5,58.49,58.49,200.0,46.4942,46.4942,46.4862,46.4862,200.0
2014-05-09 11:05:00,58.48,58.48,58.47,58.47,1000.0,46.4783,46.4783,46.4703,46.4703,1000.0
2014-05-09 11:10:00,58.46,58.49,58.45,58.45,2800.0,46.4624,46.4862,46.4544,46.4544,2800.0
2014-05-09 11:15:00,58.46,58.49,58.46,58.49,1800.0,46.4624,46.4862,46.4624,46.4862,1800.0
2014-05-09 11:20:00,58.53,58.53,58.53,58.53,200.0,46.518,46.518,46.518,46.518,200.0
2014-05-09 11:25:00,58.53,58.54,58.53,58.53,300.0,46.518,46.526,46.518,46.518,300.0
2014-05-09 11:30:00,58.57,58.57,58.56,58.56,1000.0,46.5498,46.5498,46.5418,46.5418,1000.0
2014-05-09 11:35:00,58.59,58.61,58.58,58.61,1500.0,46.5657,46.5816,46.5577,46.5816,1500.0
2014-05-09 11:40:00,58.58,58.58,58.57,58.57,400.0,46.5577,46.5577,46.5498,46.5498,400.0
2014-05-09 11:45:00,58.57,58.61,58.57,58.61,300.0,46.5498,46.5816,46.5498,46.5816,300.0
2014-05-09 11:50:00,58.61,58.61,58.59,58.59,600.0,46.5816,46.5816,46.5657,46.5657,600.0
2014-05-09 11:55:00,58.6,58.6,58.59,58.59,500.0,46.5736,46.5736,46.5657,46.5657,500.0
2014-05-09 12:00:00,58.59,58.59,58.59,58.59,100.0,46.5657,46.5657,46.5657,46.5657,100.0
2014-05-09 12:05:00,58.57,58.57,58.56,58.56,1500.0,46.5498,46.5498,46.5418,46.5418,1500.0
2014-05-09 12:10:00,58.57,58.59,58.56,58.59,800.0,46.5498,46.5657,46.5418,46.5657,800.0
2014-05-09 12:15:00,58.59,58.6,58.59,58.6,1700.0,46.5657,46.5736,46.5657,46.5736,1700.0
2014-05-09 12:20:00,58.62,58.63,58.58,58.58,3100.0,46.5895,46.5975,46.5577,46.5577,3100.0
2014-05-09 12:25:00,58.59,58.6,58.59,58.6,800.0,46.5657,46.5736,46.5657,46.5736,800.0
2014-05-09 12:30:00,58.59,58.62,58.59,58.62,4100.0,46.5657,46.5895,46.5657,46.5895,4100.0
2014-05-09 12:35:00,58.63,58.72,58.63,58.72,12100.0,46.5975,46.669,46.5975,46.669,12100.0
2014-05-09 12:40:00,58.73,58.73,58.71,58.71,7300.0,46.677,46.677,46.6611,46.6611,7300.0
2014-05-09 12:45:00,58.71,58.73,58.7,58.73,3700.0,46.6611,46.677,46.6531,46.677,3700.0
2014-05-09 12:50:00,58.74,58.76,58.74,58.75,3900.0,46.6849,46.7008,46.6849,46.6929,3900.0
2014-05-09 12:55:00,58.75,58.76,58.73,58.73,19200.0,46.6929,46.7008,46.677,46.677,19200.0
2014-05-09 13:00:00,58.74,58.75,58.74,58.75,2800.0,46.6849,46.6929,46.6849,46.6929,2800.0
2014-05-09 13:05:00,58.73,58.74,58.7,58.7,2000.0,46.677,46.6849,46.6531,46.6531,2000.0
2014-05-09 13:10:00,58.71,58.71,58.71,58.71,700.0,46.6611,46.6611,46.6611,46.6611,700.0
2014-05-09 13:15:00,58.7,58.7,58.7,58.7,1400.0,46.6531,46.6531,46.6531,46.6531,1400.0
2014-05-09 13:20:00,58.7,58.7,58.69,58.7,3800.0,46.6531,46.6531,46.6452,46.6531,3800.0
2014-05-09 13:25:00,58.7,58.7,58.69,58.69,300.0,46.6531,46.6531,46.6452,46.6452,300.0
2014-05-09 13:30:00,58.7,58.71,58.66,58.66,1400.0,46.6531,46.6611,46.6213,46.6213,1400.0
2014-05-09 13:35:00,58.67,58.69,58.66,58.68,4600.0,46.6293,46.6452,46.6213,46.6372,4600.0
2014-05-09 13:40:00,58.68,58.68,58.65,58.65,2200.0,46.6372,46.6372,46.6134,46.6134,2200.0
2014-05-09 13:45:00,58.65,58.65,58.65,58.65,1400.0,46.6134,46.6134,46.6134,46.6134,1400.0
2014-05-09 13:50:00,58.64,58.67,58.64,58.66,1400.0,46.6054,46.6293,46.6054,46.6213,1400.0
2014-05-09 13:55:00,58.65,58.65,58.64,58.64,900.0,46.6134,46.6134,46.6054,46.6054,900.0
2014-05-09 14:00:00,58.63,58.65,58.63,58.63,900.0,46.5975,46.6134,46.5975,46.5975,900.0
2014-05-09 14:05:00,58.64,58.64,58.63,58.63,1100.0,46.6054,46.6054,46.5975,46.5975,1100.0
2014-05-09 14:10:00,58.65,58.65,58.63,58.63,500.0,46.6134,46.6134,46.5975,46.5975,500.0
2014-05-09 14:15:00,58.62,58.62,58.57,58.58,4900.0,46.5895,46.5895,46.5498,46.5577,4900.0
2014-05-09 14:20:00,58.57,58.58,58.57,58.57,600.0,46.5498,46.5577,46.5498,46.5498,600.0
2014-05-09 14:25:00,58.57,58.58,58.55,58.57,3200.0,46.5498,46.5577,46.5339,46.5498,3200.0
2014-05-09 14:30:00,58.58,58.6,58.57,58.6,2500.0,46.5577,46.5736,46.5498,46.5736,2500.0
2014-05-09 14:35:00,58.58,58.61,58.58,58.61,1500.0,46.5577,46.5816,46.5577,46.5816,1500.0
2014-05-09 14:40:00,58.58,58.59,58.57,58.57,3600.0,46.5577,46.5657,46.5498,46.5498,3600.0
2014-05-09 14:45:00,58.58,58.59,58.58,58.59,300.0,46.5577,46.5657,46.5577,46.5657,300.0
2014-05-09 14:50:00,58.59,58.6,58.59,58.59,700.0,46.5657,46.5736,46.5657,46.5657,700.0
2014-05-09 14:55:00,58.6,58.65,58.6,58.63,4600.0,46.5736,46.6134,46.5736,46.5975,4600.0
2014-05-09 15:00:00,58.65,58.66,58.64,58.65,20800.0,46.6134,46.6213,46.6054,46.6134,20800.0
2014-05-09 15:05:00,58.66,58.67,58.66,58.67,400.0,46.6213,46.6293,46.6213,46.6293,400.0
2014-05-09 15:10:00,58.66,58.67,58.65,58.65,700.0,46.6213,46.6293,46.6134,46.6134,700.0
2014-05-09 15:15:00,58.65,58.65,58.63,58.64,3600.0,46.6134,46.6134,46.5975,46.6054,3600.0
2014-05-09 15:20:00,58.65,58.65,58.63,58.63,1100.0,46.6134,46.6134,46.5975,46.5975,1100.0
2014-05-09 15:25:00,58.63,58.66,58.63,58.65,800.0,46.5975,46.6213,46.5975,46.6134,800.0
2014-05-09 15:30:00,58.66,58.66,58.65,58.65,500.0,46.6213,46.6213,46.6134,46.6134,500.0
2014-05-09 15:35:00,58.66,58.69,58.66,58.69,500.0,46.6213,46.6452,46.6213,46.6452,500.0
2014-05-09 15:40:00,58.71,58.72,58.7,58.72,4700.0,46.6611,46.669,46.6531,46.669,4700.0
2014-05-09 15:45:00,58.72,58.72,58.7,58.71,20700.0,46.669,46.669,46.6531,46.6611,20700.0
2014-05-09 15:50:00,58.72,58.73,58.71,58.71,20500.0,46.669,46.677,46.6611,46.6611,20500.0
2014-05-09 15:55:00,58.72,58.72,58.7,58.72,25900.0,46.669,46.669,46.6531,46.669,25900.0
2014-05-12 09:30:00,58.89,59.04,58.89,59.03,8500.0,46.8041,46.9233,46.8041,46.9154,8500.0
2014-05-12 09:35:00,59.03,59.03,58.99,59.03,7700.0,46.9154,46.9154,46.8836,46.9154,7700.0
2014-05-12 09:40:00,59.05,59.09,59.05,59.09,9600.0,46.9313,46.9631,46.9313,46.9631,9600.0
2014-05-12 09:45:00,59.1,59.11,59.07,59.08,19800.0,46.971,46.979,46.9472,46.9551,19800.0
2014-05-12 09:50:00,59.1,59.12,59.07,59.08,15100.0,46.971,46.9869,46.9472,46.9551,15100.0
2014-05-12 09:55:00,59.09,59.1,59.07,59.09,7600.0,46.9631,46.971,46.9472,46.9631,7600.0
2014-05-12 10:00:00,59.1,59.11,59.07,59.08,14700.0,46.971,46.979,46.9472,46.9551,14700.0
2014-05-12 10:05:00,59.09,59.1,59.08,59.08,6400.0,46.9631,46.971,46.9551,46.9551,6400.0
2014-05-12 10:10:00,59.07,59.11,59.07,59.11,7100.0,46.9472,46.979,46.9472,46.979,7100.0
2014-05-12 10:15:00,59.1,59.12,59.09,59.12,4300.0,46.971,46.9869,46.9631,46.9869,4300.0
2014-05-12 10:20:00,59.13,59.13,59.09,59.1,7100.0,46.9949,46.9949,46.9631,46.971,7100.0
2014-05-12 10:25:00,59.09,59.1,59.08,59.09,2600.0,46.9631,46.971,46.9551,46.9631,2600.0
2014-05-12 10:30:00,59.1,59.1,59.09,59.09,3000.0,46.971,46.971,46.9631,46.9631,3000.0
2014-05-12 10:35:00,59.11,59.13,59.11,59.12,1600.0,46.979,46.9949,46.979,46.9869,1600.0
2014-05-12 10:40:00,59.12,59.12,59.1,59.12,2300.0,46.9869,46.9869,46.971,46.9869,2300.0
2014-05-12 10:45:00,59.13,59.13,59.1,59.1,2400.0,46.9949,46.9949,46.971,46.971,2400.0
2014-05-12 10:50:00,59.1,59.1,59.06,59.06,3100.0,46.971,46.971,46.9392,46.9392,3100.0
2014-05-12 10:55:00,59.06,59.06,59.05,59.06,10000.0,46.9392,46.9392,46.9313,46.9392,10000.0
2014-05-12 11:00:00,59.06,59.09,59.06,59.08,15300.0,46.9392,46.9631,46.9392,46.9551,15300.0
2014-05-12 11:05:00,59.08,59.08,59.07,59.08,9300.0,46.9551,46.9551,46.9472,46.9551,9300.0
2014-05-12 11:10:00,59.08,59.08,59.06,59.06,9000.0,46.9551,46.9551,46.9392,46.9392,9000.0
2014-05-12 11:15:00,59.06,59.06,59.06,59.06,0.0,46.9392,46.9392,46.9392,46.9392,0.0
2014-05-12 11:20:00,59.07,59.07,59.06,59.06,1600.0,46.9472,46.9472,46.9392,46.9392,1600.0
2014-05-12 11:25:00,59.07,59.1,59.07,59.1,1300.0,46.9472,46.971,46.9472,46.971,1300.0
2014-05-12 11:30:00,59.1,59.11,59.1,59.11,800.0,46.971,46.979,46.971,46.979,800.0
2014-05-12 11:35:00,59.1,59.1,59.1,59.1,100.0,46.971,46.971,46.971,46.971,100.0
2014-05-12 11:40:00,59.12,59.13,59.12,59.13,3000.0,46.9869,46.9949,46.9869,46.9949,3000.0
2014-05-12 11:45:00,59.13,59.13,59.11,59.11,3700.0,46.9949,46.9949,46.979,46.979,3700.0
2014-05-12 11:50:00,59.12,59.12,59.12,59.12,600.0,46.9869,46.9869,46.9869,46.9869,600.0
2014-05-12 11:55:00,59.11,59.11,59.11,59.11,4000.0,46.979,46.979,46.979,46.979,4000.0
2014-05-12 12:00:00,59.11,59.11,59.11,59.11,400.0,46.979,46.979,46.979,46.979,400.0
2014-05-12 12:05:00,59.11,59.11,59.11,59.11,2200.0,46.979,46.979,46.979,46.979,2200.0
2014-05-12 12:10:00,59.13,59.13,59.12,59.13,1900.0,46.9949,46.9949,46.9869,46.9949,1900.0
2014-05-12 12:15:00,59.13,59.14,59.13,59.14,1200.0,46.9949,47.0028,46.9949,47.0028,1200.0
2014-05-12 12:20:00,59.14,59.15,59.14,59.14,1200.0,47.0028,47.0108,47.0028,47.0028,1200.0
2014-05-12 12:25:00,59.14,59.14,59.14,59.14,500.0,47.0028,47.0028,47.0028,47.0028,500.0
2014-05-12 12:30:00,59.13,59.13,59.13,59.13,400.0,46.9949,46.9949,46.9949,46.9949,400.0
2014-05-12 12:35:00,59.12,59.12,59.12,59.12,500.0,46.9869,46.9869,46.9869,46.9869,500.0
2014-05-12 12:40:00,59.12,59.12,59.11,59.11,5900.0,46.9869,46.9869,46.979,46.979,5900.0
2014-05-12 12:45:00,59.1,59.11,59.1,59.1,1800.0,46.971,46.979,46.971,46.971,1800.0
2014-05-12 12:50:00,59.11,59.11,59.11,59.11,600.0,46.979,46.979,46.979,46.979,600.0
2014-05-12 12:55:00,59.11,59.11,59.1,59.1,400.0,46.979,46.979,46.971,46.971,400.0
2014-05-12 13:00:00,59.1,59.11,59.1,59.11,500.0,46.971,46.979,46.971,46.979,500.0
2014-05-12 13:05:00,59.11,59.12,59.11,59.12,1400.0,46.979,46.9869,46.979,46.9869,1400.0
2014-05-12 13:10:00,59.12,59.12,59.12,59.12,500.0,46.9869,46.9869,46.9869,46.9869,500.0
2014-05-12 13:15:00,59.11,59.12,59.11,59.11,11300.0,46.979,46.9869,46.979,46.979,11300.0
2014-05-12 13:20:00,59.12,59.12,59.11,59.12,19400.0,46.9869,46.9869,46.979,46.9869,19400.0
2014-05-12 13:25:00,59.12,59.13,59.12,59.13,500.0,46.9869,46.9949,46.9869,46.9949,500.0
2014-05-12 13:30:00,59.13,59.14,59.13,59.14,800.0,46.9949,47.0028,46.9949,47.0028,800.0
2014-05-12 13:35:00,59.14,59.14,59.14,59.14,0.0,47.0028,47.0028,47.0028,47.0028,0.0
2014-05-12 13:40:00,59.14,59.15,59.14,59.14,1300.0,47.0028,47.0108,47.0028,47.0028,1300.0
2014-05-12 13:45:00,59.14,59.14,59.14,59.14,2200.0,47.0028,47.0028,47.0028,47.0028,2200.0
2014-05-12 13:50:00,59.15,59.16,59.15,59.16,2100.0,47.0108,47.0187,47.0108,47.0187,2100.0
2014-05-12 13:55:00,59.15,59.16,59.15,59.15,1000.0,47.0108,47.0187,47.0108,47.0108,1000.0
2014-05-12 14:00:00,59.16,59.16,59.13,59.13,1200.0,47.0187,47.0187,46.9949,46.9949,1200.0
2014-05-12 14:05:00,59.14,59.17,59.14,59.17,1300.0,47.0028,47.0267,47.0028,47.0267,1300.0
2014-05-12 14:10:00,59.16,59.17,59.16,59.17,1400.0,47.0187,47.0267,47.0187,47.0267,1400.0
2014-05-12 14:15:00,59.18,59.18,59.15,59.15,9700.0,47.0346,47.0346,47.0108,47.0108,9700.0
2014-05-12 14:20:00,59.16,59.16,59.15,59.16,800.0,47.0187,47.0187,47.0108,47.0187,800.0
2014-05-12 14:25:00,59.16,59.16,59.16,59.16,900.0,47.0187,47.0187,47.0187,47.0187,900.0
2014-05-12 14:30:00,59.16,59.17,59.16,59.17,1900.0,47.0187,47.0267,47.0187,47.0267,1900.0
2014-05-12 14:35:00,59.17,59.17,59.17,59.17,2800.0,47.0267,47.0267,47.0267,47.0267,2800.0
2014-05-12 14:40:00,59.17,59.17,59.17,59.17,3100.0,47.0267,47.0267,47.0267,47.0267,3100.0
2014-05-12 14:45:00,59.17,59.17,59.17,59.17,900.0,47.0267,47.0267,47.0267,47.0267,900.0
2014-05-12 14:50:00,59.18,59.18,59.18,59.18,200.0,47.0346,47.0346,47.0346,47.0346,200.0
2014-05-12 14:55:00,59.18,59.2,59.18,59.19,14600.0,47.0346,47.0505,47.0346,47.0426,14600.0
2014-05-12 15:00:00,59.19,59.22,59.19,59.2,53500.0,47.0426,47.0664,47.0426,47.0505,53500.0
2014-05-12 15:05:00,59.19,59.2,59.19,59.19,700.0,47.0426,47.0505,47.0426,47.0426,700.0
2014-05-12 15:10:00,59.2,59.2,59.2,59.2,1600.0,47.0505,47.0505,47.0505,47.0505,1600.0
2014-05-12 15:15:00,59.2,59.2,59.19,59.19,3600.0,47.0505,47.0505,47.0426,47.0426,3600.0
2014-05-12 15:20:00,59.2,59.2,59.2,59.2,600.0,47.0505,47.0505,47.0505,47.0505,600.0
2014-05-12 15:25:00,59.21,59.21,59.19,59.19,500.0,47.0585,47.0585,47.0426,47.0426,500.0
2014-05-12 15:30:00,59.19,59.22,59.19,59.21,3700.0,47.0426,47.0664,47.0426,47.0585,3700.0
2014-05-12 15:35:00,59.21,59.23,59.21,59.22,10400.0,47.0585,47.0743,47.0585,47.0664,10400.0
2014-05-12 15:40:00,59.23,59.25,59.23,59.24,6100.0,47.0743,47.0902,47.0743,47.0823,6100.0
2014-05-12 15:45:00,59.25,59.25,59.23,59.23,4900.0,47.0902,47.0902,47.0743,47.0743,4900.0
2014-05-12 15:50:00,59.24,59.25,59.24,59.25,10900.0,47.0823,47.0902,47.0823,47.0902,10900.0
2014-05-12 15:55:00,59.25,59.26,59.23,59.25,20600.0,47.0902,47.0982,47.0743,47.0902,20600.0
2014-05-13 09:30:00,59.36,59.37,59.28,59.36,159600.0,47.1777,47.1856,47.1141,47.1777,159600.0
2014-05-13 09:35:00,59.35,59.35,59.3,59.3,434700.0,47.1697,47.1697,47.13,47.13,434700.0
2014-05-13 09:40:00,59.31,59.38,59.31,59.36,105300.0,47.1379,47.1936,47.1379,47.1777,105300.0
2014-05-13 09:45:00,59.37,59.38,59.36,59.36,266100.0,47.1856,47.1936,47.1777,47.1777,266100.0
2014-05-13 09:50:00,59.35,59.37,59.31,59.31,173700.0,47.1697,47.1856,47.1379,47.1379,173700.0
2014-05-13 09:55:00,59.31,59.32,59.29,59.32,83400.0,47.1379,47.1459,47.122,47.1459,83400.0
2014-05-13 10:00:00,59.32,59.34,59.3,59.32,178200.0,47.1459,47.1618,47.13,47.1459,178200.0
2014-05-13 10:05:00,59.33,59.34,59.3,59.34,185100.0,47.1538,47.1618,47.13,47.1618,185100.0
2014-05-13 10:10:00,59.34,59.35,59.32,59.34,53100.0,47.1618,47.1697,47.1459,47.1618,53100.0
2014-05-13 10:15:00,59.34,59.36,59.33,59.33,134400.0,47.1618,47.1777,47.1538,47.1538,134400.0
2014-05-13 10:20:00,59.33,59.35,59.33,59.33,26300.0,47.1538,47.1697,47.1538,47.1538,26300.0
2014-05-13 10:25:00,59.34,59.36,59.34,59.36,120300.0,47.1618,47.1777,47.1618,47.1777,120300.0
2014-05-13 10:30:00,59.37,59.39,59.37,59.38,201100.0,47.1856,47.2015,47.1856,47.1936,201100.0
2014-05-13 10:35:00,59.37,59.39,59.36,59.39,8800.0,47.1856,47.2015,47.1777,47.2015,8800.0
2014-05-13 10:40:00,59.39,59.4,59.38,59.38,93000.0,47.2015,47.2095,47.1936,47.1936,93000.0
2014-05-13 10:45:00,59.38,59.38,59.36,59.37,102000.0,47.1936,47.1936,47.1777,47.1856,102000.0
2014-05-13 10:50:00,59.37,59.38,59.37,59.38,17700.0,47.1856,47.1936,47.1856,47.1936,17700.0
2014-05-13 10:55:00,59.39,59.39,59.34,59.34,2400.0,47.2015,47.2015,47.1618,47.1618,2400.0
2014-05-13 11:00:00,59.34,59.36,59.34,59.35,99400.0,47.1618,47.1777,47.1618,47.1697,99400.0
2014-05-13 11:05:00,59.35,59.35,59.33,59.34,4800.0,47.1697,47.1697,47.1538,47.1618,4800.0
2014-05-13 11:10:00,59.34,59.34,59.31,59.32,3600.0,47.1618,47.1618,47.1379,47.1459,3600.0
2014-05-13 11:15:00,59.31,59.33,59.29,59.29,10400.0,47.1379,47.1538,47.122,47.122,10400.0
2014-05-13 11:20:00,59.29,59.31,59.29,59.29,15300.0,47.122,47.1379,47.122,47.122,15300.0
2014-05-13 11:25:00,59.3,59.3,59.3,59.3,91100.0,47.13,47.13,47.13,47.13,91100.0
2014-05-13 11:30:00,59.3,59.32,59.3,59.31,25900.0,47.13,47.1459,47.13,47.1379,25900.0
2014-05-13 11:35:00,59.31,59.31,59.29,59.3,3900.0,47.1379,47.1379,47.122,47.13,3900.0
2014-05-13 11:40:00,59.28,59.32,59.28,59.32,46500.0,47.1141,47.1459,47.1141,47.1459,46500.0
2014-05-13 11:45:00,59.3,59.32,59.28,59.3,54900.0,47.13,47.1459,47.1141,47.13,54900.0
2014-05-13 11:50:00,59.31,59.33,59.28,59.33,32600.0,47.1379,47.1538,47.1141,47.1538,32600.0
2014-05-13 11:55:00,59.33,59.33,59.31,59.31,2000.0,47.1538,47.1538,47.1379,47.1379,2000.0
2014-05-13 12:00:00,59.29,59.31,59.28,59.31,14500.0,47.122,47.1379,47.1141,47.1379,14500.0
2014-05-13 12:05:00,59.31,59.32,59.3,59.3,4200.0,47.1379,47.1459,47.13,47.13,4200.0
2014-05-13 12:10:00,59.32,59.32,59.32,59.32,300.0,47.1459,47.1459,47.1459,47.1459,300.0
2014-05-13 12:15:00,59.32,59.32,59.32,59.32,0.0,47.1459,47.1459,47.1459,47.1459,0.0
2014-05-13 12:20:00,59.32,59.32,59.31,59.31,500.0,47.1459,47.1459,47.1379,47.1379,500.0
2014-05-13 12:25:00,59.31,59.31,59.31,59.31,0.0,47.1379,47.1379,47.1379,47.1379,0.0
2014-05-13 12:30:00,59.3,59.31,59.29,59.31,2900.0,47.13,47.1379,47.122,47.1379,2900.0
2014-05-13 12:35:00,59.32,59.32,59.31,59.31,200.0,47.1459,47.1459,47.1379,47.1379,200.0
2014-05-13 12:40:00,59.31,59.32,59.31,59.32,20000.0,47.1379,47.1459,47.1379,47.1459,20000.0
2014-05-13 12:45:00,59.32,59.36,59.32,59.36,1100.0,47.1459,47.1777,47.1459,47.1777,1100.0
2014-05-13 12:50:00,59.35,59.35,59.34,59.34,5800.0,47.1697,47.1697,47.1618,47.1618,5800.0
2014-05-13 12:55:00,59.35,59.35,59.34,59.34,3300.0,47.1697,47.1697,47.1618,47.1618,3300.0
2014-05-13 13:00:00,59.33,59.34,59.33,59.34,15700.0,47.1538,47.1618,47.1538,47.1618,15700.0
2014-05-13 13:05:00,59.33,59.33,59.32,59.33,1300.0,47.1538,47.1538,47.1459,47.1538,1300.0
2014-05-13 13:10:00,59.32,59.32,59.31,59.31,24800.0,47.1459,47.1459,47.1379,47.1379,24800.0
2014-05-13 13:15:00,59.32,59.34,59.32,59.34,4400.0,47.1459,47.1618,47.1459,47.1618,4400.0
2014-05-13 13:20:00,59.34,59.35,59.33,59.34,8300.0,47.1618,47.1697,47.1538,47.1618,8300.0
2014-05-13 13:25:00,59.33,59.33,59.33,59.33,700.0,47.1538,47.1538,47.1538,47.1538,700.0
2014-05-13 13:30:00,59.34,59.34,59.31,59.31,22300.0,47.1618,47.1618,47.1379,47.1379,22300.0
2014-05-13 13:35:00,59.32,59.33,59.31,59.31,34800.0,47.1459,47.1538,47.1379,47.1379,34800.0
2014-05-13 13:40:00,59.29,59.3,59.28,59.3,1600.0,47.122,47.13,47.1141,47.13,1600.0
2014-05-13 13:45:00,59.29,59.29,59.28,59.29,2100.0,47.122,47.122,47.1141,47.122,2100.0
2014-05-13 13:50:00,59.29,59.31,59.29,59.31,1000.0,47.122,47.1379,47.122,47.1379,1000.0
2014-05-13 13:55:00,59.31,59.31,59.29,59.3,3400.0,47.1379,47.1379,47.122,47.13,3400.0
2014-05-13 14:00:00,59.3,59.31,59.3,59.31,400.0,47.13,47.1379,47.13,47.1379,400.0
2014-05-13 14:05:00,59.32,59.32,59.32,59.32,200.0,47.1459,47.1459,47.1459,47.1459,200.0
2014-05-13 14:10:00,59.32,59.33,59.32,59.33,2000.0,47.1459,47.1538,47.1459,47.1538,2000.0
2014-05-13 14:15:00,59.33,59.33,59.33,59.33,200.0,47.1538,47.1538,47.1538,47.1538,200.0
2014-05-13 14:20:00,59.34,59.34,59.34,59.34,600.0,47.1618,47.1618,47.1618,47.1618,600.0
2014-05-13 14:25:00,59.34,59.34,59.34,59.34,2100.0,47.1618,47.1618,47.1618,47.1618,2100.0
2014-05-13 14:30:00,59.36,59.36,59.36,59.36,100.0,47.1777,47.1777,47.1777,47.1777,100.0
2014-05-13 14:35:00,59.36,59.36,59.34,59.34,1100.0,47.1777,47.1777,47.1618,47.1618,1100.0
2014-05-13 14:40:00,59.36,59.36,59.35,59.35,1500.0,47.1777,47.1777,47.1697,47.1697,1500.0
2014-05-13 14:45:00,59.34,59.35,59.34,59.35,2100.0,47.1618,47.1697,47.1618,47.1697,2100.0
2014-05-13 14:50:00,59.35,59.35,59.34,59.34,600.0,47.1697,47.1697,47.1618,47.1618,600.0
2014-05-13 14:55:00,59.34,59.36,59.34,59.35,1700.0,47.1618,47.1777,47.1618,47.1697,1700.0
2014-05-13 15:00:00,59.35,59.35,59.35,59.35,1000.0,47.1697,47.1697,47.1697,47.1697,1000.0
2014-05-13 15:05:00,59.35,59.36,59.33,59.34,1800.0,47.1697,47.1777,47.1538,47.1618,1800.0
2014-05-13 15:10:00,59.34,59.34,59.31,59.31,400.0,47.1618,47.1618,47.1379,47.1379,400.0
2014-05-13 15:15:00,59.33,59.33,59.33,59.33,200.0,47.1538,47.1538,47.1538,47.1538,200.0
2014-05-13 15:20:00,59.33,59.33,59.31,59.31,200.0,47.1538,47.1538,47.1379,47.1379,200.0
2014-05-13 15:25:00,59.32,59.33,59.32,59.33,2700.0,47.1459,47.1538,47.1459,47.1538,2700.0
2014-05-13 15:30:00,59.33,59.33,59.32,59.32,1900.0,47.1538,47.1538,47.1459,47.1459,1900.0
2014-05-13 15:35:00,59.33,59.33,59.32,59.33,6000.0,47.1538,47.1538,47.1459,47.1538,6000.0
2014-05-13 15:40:00,59.34,59.34,59.34,59.34,400.0,47.1618,47.1618,47.1618,47.1618,400.0
2014-05-13 15:45:00,59.34,59.34,59.33,59.33,1500.0,47.1618,47.1618,47.1538,47.1538,1500.0
2014-05-13 15:50:00,59.32,59.33,59.32,59.32,1600.0,47.1459,47.1538,47.1459,47.1459,1600.0
2014-05-13 15:55:00,59.32,59.34,59.31,59.33,22600.0,47.1459,47.1618,47.1379,47.1538,22600.0
2014-05-14 09:30:00,59.4,59.4,59.32,59.32,10100.0,47.2095,47.2095,47.1459,47.1459,10100.0
2014-05-14 09:35:00,59.3,59.3,59.27,59.29,37000.0,47.13,47.13,47.1061,47.122,37000.0
2014-05-14 09:40:00,59.3,59.32,59.29,59.29,3900.0,47.13,47.1459,47.122,47.122,3900.0
2014-05-14 09:45:00,59.32,59.32,59.28,59.28,4700.0,47.1459,47.1459,47.1141,47.1141,4700.0
2014-05-14 09:50:00,59.27,59.31,59.27,59.31,5300.0,47.1061,47.1379,47.1061,47.1379,5300.0
2014-05-14 09:55:00,59.32,59.33,59.29,59.33,3500.0,47.1459,47.1538,47.122,47.1538,3500.0
2014-05-14 10:00:00,59.34,59.37,59.34,59.34,3900.0,47.1618,47.1856,47.1618,47.1618,3900.0
2014-05-14 10:05:00,59.36,59.36,59.33,59.34,4200.0,47.1777,47.1777,47.1538,47.1618,4200.0
2014-05-14 10:10:00,59.34,59.34,59.31,59.31,3600.0,47.1618,47.1618,47.1379,47.1379,3600.0
2014-05-14 10:15:00,59.29,59.3,59.27,59.27,2900.0,47.122,47.13,47.1061,47.1061,2900.0
2014-05-14 10:20:00,59.28,59.31,59.27,59.31,26700.0,47.1141,47.1379,47.1061,47.1379,26700.0
2014-05-14 10:25:00,59.3,59.33,59.28,59.33,3500.0,47.13,47.1538,47.1141,47.1538,3500.0
2014-05-14 10:30:00,59.33,59.33,59.31,59.31,2400.0,47.1538,47.1538,47.1379,47.1379,2400.0
2014-05-14 10:35:00,59.32,59.33,59.31,59.31,5200.0,47.1459,47.1538,47.1379,47.1379,5200.0
2014-05-14 10:40:00,59.31,59.32,59.31,59.31,2300.0,47.1379,47.1459,47.1379,47.1379,2300.0
2014-05-14 10:45:00,59.3,59.35,59.29,59.35,1800.0,47.13,47.1697,47.122,47.1697,1800.0
2014-05-14 10:50:00,59.35,59.35,59.33,59.33,2800.0,47.1697,47.1697,47.1538,47.1538,2800.0
2014-05-14 10:55:00,59.33,59.33,59.29,59.29,1900.0,47.1538,47.1538,47.122,47.122,1900.0
2014-05-14 11:00:00,59.31,59.32,59.28,59.28,15600.0,47.1379,47.1459,47.1141,47.1141,15600.0
2014-05-14 11:05:00,59.29,59.31,59.29,59.31,1000.0,47.122,47.1379,47.122,47.1379,1000.0
2014-05-14 11:10:00,59.3,59.32,59.3,59.3,1600.0,47.13,47.1459,47.13,47.13,1600.0
2014-05-14 11:15:00,59.31,59.32,59.31,59.32,800.0,47.1379,47.1459,47.1379,47.1459,800.0
2014-05-14 11:20:00,59.33,59.33,59.31,59.32,600.0,47.1538,47.1538,47.1379,47.1459,600.0
2014-05-14 11:25:00,59.3,59.33,59.3,59.33,1000.0,47.13,47.1538,47.13,47.1538,1000.0
2014-05-14 11:30:00,59.33,59.34,59.32,59.32,4500.0,47.1538,47.1618,47.1459,47.1459,4500.0
2014-05-14 11:35:00,59.33,59.36,59.33,59.36,3400.0,47.1538,47.1777,47.1538,47.1777,3400.0
2014-05-14 11:40:00,59.35,59.35,59.35,59.35,100.0,47.1697,47.1697,47.1697,47.1697,100.0
2014-05-14 11:45:00,59.36,59.37,59.36,59.36,2000.0,47.1777,47.1856,47.1777,47.1777,2000.0
2014-05-14 11:50:00,59.37,59.37,59.35,59.35,400.0,47.1856,47.1856,47.1697,47.1697,400.0
2014-05-14 11:55:00,59.35,59.35,59.35,59.35,300.0,47.1697,47.1697,47.1697,47.1697,300.0
2014-05-14 12:00:00,59.35,59.35,59.35,59.35,700.0,47.1697,47.1697,47.1697,47.1697,700.0
2014-05-14 12:05:00,59.36,59.36,59.36,59.36,500.0,47.1777,47.1777,47.1777,47.1777,500.0
2014-05-14 12:10:00,59.35,59.35,59.35,59.35,200.0,47.1697,47.1697,47.1697,47.1697,200.0
2014-05-14 12:15:00,59.36,59.36,59.34,59.34,2600.0,47.1777,47.1777,47.1618,47.1618,2600.0
2014-05-14 12:20:00,59.35,59.35,59.34,59.34,1000.0,47.1697,47.1697,47.1618,47.1618,1000.0
2014-05-14 12:25:00,59.35,59.36,59.35,59.35,3800.0,47.1697,47.1777,47.1697,47.1697,3800.0
2014-05-14 12:30:00,59.34,59.34,59.34,59.34,1000.0,47.1618,47.1618,47.1618,47.1618,1000.0
2014-05-14 12:35:00,59.35,59.36,59.34,59.36,1700.0,47.1697,47.1777,47.1618,47.1777,1700.0
2014-05-14 12:40:00,59.36,59.36,59.35,59.35,800.0,47.1777,47.1777,47.1697,47.1697,800.0
2014-05-14 12:45:00,59.36,59.36,59.35,59.36,2200.0,47.1777,47.1777,47.1697,47.1777,2200.0
2014-05-14 12:50:00,59.35,59.35,59.33,59.34,71800.0,47.1697,47.1697,47.1538,47.1618,71800.0
2014-05-14 12:55:00,59.33,59.33,59.33,59.33,1200.0,47.1538,47.1538,47.1538,47.1538,1200.0
2014-05-14 13:00:00,59.34,59.36,59.34,59.36,2100.0,47.1618,47.1777,47.1618,47.1777,2100.0
2014-05-14 13:05:00,59.35,59.35,59.35,59.35,2300.0,47.1697,47.1697,47.1697,47.1697,2300.0
2014-05-14 13:10:00,59.36,59.36,59.35,59.35,600.0,47.1777,47.1777,47.1697,47.1697,600.0
2014-05-14 13:15:00,59.35,59.37,59.35,59.37,4500.0,47.1697,47.1856,47.1697,47.1856,4500.0
2014-05-14 13:20:00,59.36,59.36,59.35,59.35,12100.0,47.1777,47.1777,47.1697,47.1697,12100.0
2014-05-14 13:25:00,59.35,59.35,59.34,59.34,6200.0,47.1697,47.1697,47.1618,47.1618,6200.0
2014-05-14 13:30:00,59.35,59.35,59.34,59.34,2800.0,47.1697,47.1697,47.1618,47.1618,2800.0
2014-05-14 13:35:00,59.33,59.33,59.33,59.33,4100.0,47.1538,47.1538,47.1538,47.1538,4100.0
2014-05-14 13:40:00,59.32,59.33,59.32,59.33,4200.0,47.1459,47.1538,47.1459,47.1538,4200.0
2014-05-14 13:45:00,59.34,59.34,59.33,59.34,2800.0,47.1618,47.1618,47.1538,47.1618,2800.0
2014-05-14 13:50:00,59.33,59.34,59.33,59.33,4100.0,47.1538,47.1618,47.1538,47.1538,4100.0
2014-05-14 13:55:00,59.33,59.34,59.33,59.34,3900.0,47.1538,47.1618,47.1538,47.1618,3900.0
2014-05-14 14:00:00,59.33,59.36,59.33,59.35,37600.0,47.1538,47.1777,47.1538,47.1697,37600.0
2014-05-14 14:05:00,59.35,59.35,59.32,59.32,5700.0,47.1697,47.1697,47.1459,47.1459,5700.0
2014-05-14 14:10:00,59.33,59.33,59.31,59.31,37200.0,47.1538,47.1538,47.1379,47.1379,37200.0
2014-05-14 14:15:00,59.32,59.32,59.31,59.32,3800.0,47.1459,47.1459,47.1379,47.1459,3800.0
2014-05-14 14:20:00,59.32,59.35,59.32,59.34,88100.0,47.1459,47.1697,47.1459,47.1618,88100.0
2014-05-14 14:25:00,59.33,59.34,59.33,59.33,4900.0,47.1538,47.1618,47.1538,47.1538,4900.0
2014-05-14 14:30:00,59.34,59.34,59.34,59.34,3400.0,47.1618,47.1618,47.1618,47.1618,3400.0
2014-05-14 14:35:00,59.33,59.33,59.31,59.31,5000.0,47.1538,47.1538,47.1379,47.1379,5000.0
2014-05-14 14:40:00,59.3,59.3,59.27,59.27,4300.0,47.13,47.13,47.1061,47.1061,4300.0
2014-05-14 14:45:00,59.28,59.28,59.23,59.23,5100.0,47.1141,47.1141,47.0743,47.0743,5100.0
2014-05-14 14:50:00,59.23,59.25,59.22,59.24,6800.0,47.0743,47.0902,47.0664,47.0823,6800.0
2014-05-14 14:55:00,59.24,59.24,59.23,59.23,7000.0,47.0823,47.0823,47.0743,47.0743,7000.0
2014-05-14 15:00:00,59.22,59.23,59.2,59.22,7900.0,47.0664,47.0743,47.0505,47.0664,7900.0
2014-05-14 15:05:00,59.22,59.22,59.18,59.18,9000.0,47.0664,47.0664,47.0346,47.0346,9000.0
2014-05-14 15:10:00,59.18,59.19,59.17,59.18,6500.0,47.0346,47.0426,47.0267,47.0346,6500.0
2014-05-14 15:15:00,59.18,59.19,59.17,59.19,2600.0,47.0346,47.0426,47.0267,47.0426,2600.0
2014-05-14 15:20:00,59.18,59.19,59.18,59.18,70500.0,47.0346,47.0426,47.0346,47.0346,70500.0
2014-05-14 15:25:00,59.18,59.19,59.18,59.18,2000.0,47.0346,47.0426,47.0346,47.0346,2000.0
2014-05-14 15:30:00,59.18,59.18,59.12,59.12,6400.0,47.0346,47.0346,46.9869,46.9869,6400.0
2014-05-14 15:35:00,59.12,59.12,59.11,59.12,5000.0,46.9869,46.9869,46.979,46.9869,5000.0
2014-05-14 15:40:00,59.12,59.15,59.12,59.15,8500.0,46.9869,47.0108,46.9869,47.0108,8500.0
2014-05-14 15:45:00,59.16,59.16,59.14,59.16,7900.0,47.0187,47.0187,47.0028,47.0187,7900.0
2014-05-14 15:50:00,59.17,59.17,59.15,59.15,2700.0,47.0267,47.0267,47.0108,47.0108,2700.0
2014-05-14 15:55:00,59.16,59.19,59.15,59.18,14500.0,47.0187,47.0426,47.0108,47.0346,14500.0
2014-05-15 09:30:00,59.21,59.21,59.04,59.04,15700.0,47.0585,47.0585,46.9233,46.9233,15700.0
2014-05-15 09:35:00,59.04,59.06,59.02,59.03,25400.0,46.9233,46.9392,46.9074,46.9154,25400.0
2014-05-15 09:40:00,59.0,59.0,58.94,58.94,20200.0,46.8915,46.8915,46.8439,46.8439,20200.0
2014-05-15 09:45:00,58.93,58.93,58.91,58.91,10200.0,46.8359,46.8359,46.82,46.82,10200.0
2014-05-15 09:50:00,58.9,58.9,58.83,58.84,24300.0,46.8121,46.8121,46.7564,46.7644,24300.0
2014-05-15 09:55:00,58.83,58.86,58.78,58.86,12400.0,46.7564,46.7803,46.7167,46.7803,12400.0
2014-05-15 10:00:00,58.86,58.86,58.8,58.8,18200.0,46.7803,46.7803,46.7326,46.7326,18200.0
2014-05-15 10:05:00,58.81,58.82,58.71,58.72,22800.0,46.7405,46.7485,46.6611,46.669,22800.0
2014-05-15 10:10:00,58.7,58.72,58.64,58.64,15500.0,46.6531,46.669,46.6054,46.6054,15500.0
2014-05-15 10:15:00,58.66,58.71,58.64,58.71,18000.0,46.6213,46.6611,46.6054,46.6611,18000.0
2014-05-15 10:20:00,58.69,58.75,58.69,58.75,13400.0,46.6452,46.6929,46.6452,46.6929,13400.0
2014-05-15 10:25:00,58.74,58.74,58.68,58.71,80200.0,46.6849,46.6849,46.6372,46.6611,80200.0
2014-05-15 10:30:00,58.72,58.73,58.7,58.71,21900.0,46.669,46.677,46.6531,46.6611,21900.0
2014-05-15 10:35:00,58.72,58.72,58.66,58.67,15200.0,46.669,46.669,46.6213,46.6293,15200.0
2014-05-15 10:40:00,58.65,58.76,58.64,58.76,11200.0,46.6134,46.7008,46.6054,46.7008,11200.0
2014-05-15 10:45:00,58.77,58.77,58.73,58.73,15500.0,46.7088,46.7088,46.677,46.677,15500.0
2014-05-15 10:50:00,58.72,58.74,58.71,58.73,9600.0,46.669,46.6849,46.6611,46.677,9600.0
2014-05-15 10:55:00,58.73,58.75,58.7,58.71,11100.0,46.677,46.6929,46.6531,46.6611,11100.0
2014-05-15 11:00:00,58.72,58.73,58.69,58.69,16600.0,46.669,46.677,46.6452,46.6452,16600.0
2014-05-15 11:05:00,58.67,58.69,58.65,58.65,36600.0,46.6293,46.6452,46.6134,46.6134,36600.0
2014-05-15 11:10:00,58.64,58.67,58.6,58.6,5400.0,46.6054,46.6293,46.5736,46.5736,5400.0
2014-05-15 11:15:00,58.6,58.63,58.58,58.63,8200.0,46.5736,46.5975,46.5577,46.5975,8200.0
2014-05-15 11:20:00,58.63,58.63,58.57,58.58,5600.0,46.5975,46.5975,46.5498,46.5577,5600.0
2014-05-15 11:25:00,58.57,58.61,58.57,58.58,4900.0,46.5498,46.5816,46.5498,46.5577,4900.0
2014-05-15 11:30:00,58.58,58.65,58.58,58.65,7700.0,46.5577,46.6134,46.5577,46.6134,7700.0
2014-05-15 11:35:00,58.65,58.69,58.65,58.69,5200.0,46.6134,46.6452,46.6134,46.6452,5200.0
2014-05-15 11:40:00,58.69,58.69,58.61,58.61,2500.0,46.6452,46.6452,46.5816,46.5816,2500.0
2014-05-15 11:45:00,58.61,58.61,58.58,58.58,6200.0,46.5816,46.5816,46.5577,46.5577,6200.0
2014-05-15 11:50:00,58.59,58.59,58.57,58.57,4900.0,46.5657,46.5657,46.5498,46.5498,4900.0
2014-05-15 11:55:00,58.56,58.56,58.52,58.55,24600.0,46.5418,46.5418,46.5101,46.5339,24600.0
2014-05-15 12:00:00,58.55,58.56,58.55,58.55,1900.0,46.5339,46.5418,46.5339,46.5339,1900.0
2014-05-15 12:05:00,58.56,58.61,58.55,58.59,35600.0,46.5418,46.5816,46.5339,46.5657,35600.0
2014-05-15 12:10:00,58.57,58.58,58.55,58.58,7200.0,46.5498,46.5577,46.5339,46.5577,7200.0
2014-05-15 12:15:00,58.57,58.57,58.54,58.56,4200.0,46.5498,46.5498,46.526,46.5418,4200.0
2014-05-15 12:20:00,58.56,58.56,58.53,58.55,6900.0,46.5418,46.5418,46.518,46.5339,6900.0
2014-05-15 12:25:00,58.53,58.56,58.53,58.56,3500.0,46.518,46.5418,46.518,46.5418,3500.0
2014-05-15 12:30:00,58.57,58.61,58.57,58.61,1700.0,46.5498,46.5816,46.5498,46.5816,1700.0
2014-05-15 12:35:00,58.62,58.62,58.62,58.62,1700.0,46.5895,46.5895,46.5895,46.5895,1700.0
2014-05-15 12:40:00,58.61,58.63,58.59,58.63,4000.0,46.5816,46.5975,46.5657,46.5975,4000.0
2014-05-15 12:45:00,58.62,58.62,58.61,58.62,1600.0,46.5895,46.5895,46.5816,46.5895,1600.0
2014-05-15 12:50:00,58.6,58.68,58.6,58.68,27000.0,46.5736,46.6372,46.5736,46.6372,27000.0
2014-05-15 12:55:00,58.67,58.69,58.67,58.69,138300.0,46.6293,46.6452,46.6293,46.6452,138300.0
2014-05-15 13:00:00,58.69,58.7,58.67,58.68,177300.0,46.6452,46.6531,46.6293,46.6372,177300.0
2014-05-15 13:05:00,58.68,58.69,58.66,58.67,40100.0,46.6372,46.6452,46.6213,46.6293,40100.0
2014-05-15 13:10:00,58.67,58.69,58.66,58.69,1136700.0,46.6293,46.6452,46.6213,46.6452,1136700.0
2014-05-15 13:15:00,58.69,58.69,58.67,58.67,10100.0,46.6452,46.6452,46.6293,46.6293,10100.0
2014-05-15 13:20:00,58.68,58.69,58.68,58.68,12600.0,46.6372,46.6452,46.6372,46.6372,12600.0
2014-05-15 13:25:00,58.68,58.68,58.66,58.68,16000.0,46.6372,46.6372,46.6213,46.6372,16000.0
2014-05-15 13:30:00,58.67,58.68,58.67,58.67,6300.0,46.6293,46.6372,46.6293,46.6293,6300.0
2014-05-15 13:35:00,58.67,58.68,58.66,58.67,6800.0,46.6293,46.6372,46.6213,46.6293,6800.0
2014-05-15 13:40:00,58.67,58.67,58.64,58.64,49400.0,46.6293,46.6293,46.6054,46.6054,49400.0
2014-05-15 13:45:00,58.65,58.65,58.63,58.63,108700.0,46.6134,46.6134,46.5975,46.5975,108700.0
2014-05-15 13:50:00,58.64,58.66,58.64,58.66,7000.0,46.6054,46.6213,46.6054,46.6213,7000.0
2014-05-15 13:55:00,58.66,58.69,58.66,58.69,24500.0,46.6213,46.6452,46.6213,46.6452,24500.0
2014-05-15 14:00:00,58.69,58.72,58.68,58.72,16600.0,46.6452,46.669,46.6372,46.669,16600.0
2014-05-15 14:05:00,58.72,58.76,58.72,58.76,18000.0,46.669,46.7008,46.669,46.7008,18000.0
2014-05-15 14:10:00,58.76,58.78,58.73,58.74,14300.0,46.7008,46.7167,46.677,46.6849,14300.0
2014-05-15 14:15:00,58.74,58.74,58.68,58.7,15400.0,46.6849,46.6849,46.6372,46.6531,15400.0
2014-05-15 14:20:00,58.69,58.72,58.67,58.72,20400.0,46.6452,46.669,46.6293,46.669,20400.0
2014-05-15 14:25:00,58.72,58.74,58.7,58.73,23000.0,46.669,46.6849,46.6531,46.677,23000.0
2014-05-15 14:30:00,58.73,58.77,58.73,58.75,17100.0,46.677,46.7088,46.677,46.6929,17100.0
2014-05-15 14:35:00,58.75,58.79,58.75,58.79,12100.0,46.6929,46.7246,46.6929,46.7246,12100.0
2014-05-15 14:40:00,58.79,58.8,58.76,58.77,8000.0,46.7246,46.7326,46.7008,46.7088,8000.0
2014-05-15 14:45:00,58.76,58.79,58.76,58.79,10300.0,46.7008,46.7246,46.7008,46.7246,10300.0
2014-05-15 14:50:00,58.79,58.83,58.79,58.83,10100.0,46.7246,46.7564,46.7246,46.7564,10100.0
2014-05-15 14:55:00,58.83,58.83,58.77,58.82,56700.0,46.7564,46.7564,46.7088,46.7485,56700.0
2014-05-15 15:00:00,58.82,58.82,58.8,58.81,36600.0,46.7485,46.7485,46.7326,46.7405,36600.0
2014-05-15 15:05:00,58.8,58.81,58.77,58.8,13400.0,46.7326,46.7405,46.7088,46.7326,13400.0
2014-05-15 15:10:00,58.79,58.82,58.78,58.78,4400.0,46.7246,46.7485,46.7167,46.7167,4400.0
2014-05-15 15:15:00,58.79,58.8,58.76,58.76,4900.0,46.7246,46.7326,46.7008,46.7008,4900.0
2014-05-15 15:20:00,58.77,58.77,58.74,58.74,4100.0,46.7088,46.7088,46.6849,46.6849,4100.0
2014-05-15 15:25:00,58.73,58.75,58.71,58.73,7400.0,46.677,46.6929,46.6611,46.677,7400.0
2014-05-15 15:30:00,58.74,58.76,58.72,58.75,24100.0,46.6849,46.7008,46.669,46.6929,24100.0
2014-05-15 15:35:00,58.76,58.83,58.76,58.82,18400.0,46.7008,46.7564,46.7008,46.7485,18400.0
2014-05-15 15:40:00,58.82,58.83,58.8,58.8,12600.0,46.7485,46.7564,46.7326,46.7326,12600.0
2014-05-15 15:45:00,58.8,58.81,58.8,58.8,7900.0,46.7326,46.7405,46.7326,46.7326,7900.0
2014-05-15 15:50:00,58.79,58.79,58.76,58.77,10700.0,46.7246,46.7246,46.7008,46.7088,10700.0
2014-05-15 15:55:00,58.77,58.8,58.75,58.79,20600.0,46.7088,46.7326,46.6929,46.7246,20600.0
2014-05-16 09:30:00,58.98,58.98,58.81,58.82,10500.0,46.8757,46.8757,46.7405,46.7485,10500.0
2014-05-16 09:35:00,58.79,58.83,58.77,58.81,14500.0,46.7246,46.7564,46.7088,46.7405,14500.0
2014-05-16 09:40:00,58.76,58.81,58.73,58.78,7100.0,46.7008,46.7405,46.677,46.7167,7100.0
2014-05-16 09:45:00,58.78,58.79,58.76,58.76,6500.0,46.7167,46.7246,46.7008,46.7008,6500.0
2014-05-16 09:50:00,58.78,58.82,58.78,58.82,10800.0,46.7167,46.7485,46.7167,46.7485,10800.0
2014-05-16 09:55:00,58.79,58.85,58.74,58.84,8300.0,46.7246,46.7723,46.6849,46.7644,8300.0
2014-05-16 10:00:00,58.85,58.86,58.77,58.78,6700.0,46.7723,46.7803,46.7088,46.7167,6700.0
2014-05-16 10:05:00,58.73,58.75,58.69,58.72,6400.0,46.677,46.6929,46.6452,46.669,6400.0
2014-05-16 10:10:00,58.72,58.75,58.72,58.72,5800.0,46.669,46.6929,46.669,46.669,5800.0
2014-05-16 10:15:00,58.73,58.8,58.73,58.78,1100.0,46.677,46.7326,46.677,46.7167,1100.0
2014-05-16 10:20:00,58.78,58.78,58.74,58.75,9800.0,46.7167,46.7167,46.6849,46.6929,9800.0
2014-05-16 10:25:00,58.75,58.75,58.71,58.72,5500.0,46.6929,46.6929,46.6611,46.669,5500.0
2014-05-16 10:30:00,58.74,58.77,58.74,58.76,3900.0,46.6849,46.7088,46.6849,46.7008,3900.0
2014-05-16 10:35:00,58.78,58.8,58.78,58.79,5600.0,46.7167,46.7326,46.7167,46.7246,5600.0
2014-05-16 10:40:00,58.83,58.83,58.79,58.79,3600.0,46.7564,46.7564,46.7246,46.7246,3600.0
2014-05-16 10:45:00,58.8,58.84,58.8,58.84,5700.0,46.7326,46.7644,46.7326,46.7644,5700.0
2014-05-16 10:50:00,58.85,58.85,58.84,58.84,2200.0,46.7723,46.7723,46.7644,46.7644,2200.0
2014-05-16 10:55:00,58.83,58.86,58.83,58.84,1200.0,46.7564,46.7803,46.7564,46.7644,1200.0
2014-05-16 11:00:00,58.81,58.81,58.78,58.8,1500.0,46.7405,46.7405,46.7167,46.7326,1500.0
2014-05-16 11:05:00,58.8,58.82,58.8,58.82,500.0,46.7326,46.7485,46.7326,46.7485,500.0
2014-05-16 11:10:00,58.84,58.86,58.84,58.85,2500.0,46.7644,46.7803,46.7644,46.7723,2500.0
2014-05-16 11:15:00,58.88,58.89,58.88,58.89,400.0,46.7962,46.8041,46.7962,46.8041,400.0
2014-05-16 11:20:00,58.89,58.89,58.86,58.86,1400.0,46.8041,46.8041,46.7803,46.7803,1400.0
2014-05-16 11:25:00,58.87,58.87,58.85,58.86,2100.0,46.7882,46.7882,46.7723,46.7803,2100.0
2014-05-16 11:30:00,58.88,58.91,58.88,58.91,5000.0,46.7962,46.82,46.7962,46.82,5000.0
2014-05-16 11:35:00,58.9,58.91,58.87,58.87,3900.0,46.8121,46.82,46.7882,46.7882,3900.0
2014-05-16 11:40:00,58.87,58.87,58.87,58.87,500.0,46.7882,46.7882,46.7882,46.7882,500.0
2014-05-16 11:45:00,58.85,58.85,58.84,58.85,1000.0,46.7723,46.7723,46.7644,46.7723,1000.0
2014-05-16 11:50:00,58.87,58.87,58.82,58.82,1600.0,46.7882,46.7882,46.7485,46.7485,1600.0
2014-05-16 11:55:00,58.82,58.88,58.82,58.88,1100.0,46.7485,46.7962,46.7485,46.7962,1100.0
2014-05-16 12:00:00,58.87,58.88,58.87,58.88,300.0,46.7882,46.7962,46.7882,46.7962,300.0
2014-05-16 12:05:00,58.88,58.88,58.87,58.87,700.0,46.7962,46.7962,46.7882,46.7882,700.0
2014-05-16 12:10:00,58.86,58.87,58.86,58.87,1100.0,46.7803,46.7882,46.7803,46.7882,1100.0
2014-05-16 12:15:00,58.88,58.88,58.88,58.88,100.0,46.7962,46.7962,46.7962,46.7962,100.0
2014-05-16 12:20:00,58.89,58.9,58.89,58.89,1900.0,46.8041,46.8121,46.8041,46.8041,1900.0
2014-05-16 12:25:00,58.88,58.88,58.86,58.86,500.0,46.7962,46.7962,46.7803,46.7803,500.0
2014-05-16 12:30:00,58.85,58.86,58.85,58.86,900.0,46.7723,46.7803,46.7723,46.7803,900.0
2014-05-16 12:35:00,58.86,58.87,58.86,58.87,800.0,46.7803,46.7882,46.7803,46.7882,800.0
2014-05-16 12:40:00,58.87,58.87,58.85,58.85,700.0,46.7882,46.7882,46.7723,46.7723,700.0
2014-05-16 12:45:00,58.84,58.84,58.83,58.84,2500.0,46.7644,46.7644,46.7564,46.7644,2500.0
2014-05-16 12:50:00,58.84,58.84,58.82,58.83,1100.0,46.7644,46.7644,46.7485,46.7564,1100.0
2014-05-16 12:55:00,58.83,58.84,58.83,58.84,300.0,46.7564,46.7644,46.7564,46.7644,300.0
2014-05-16 13:00:00,58.82,58.82,58.8,58.8,500.0,46.7485,46.7485,46.7326,46.7326,500.0
2014-05-16 13:05:00,58.77,58.81,58.77,58.81,500.0,46.7088,46.7405,46.7088,46.7405,500.0
2014-05-16 13:10:00,58.82,58.82,58.82,58.82,1100.0,46.7485,46.7485,46.7485,46.7485,1100.0
2014-05-16 13:15:00,58.81,58.84,58.81,58.83,1800.0,46.7405,46.7644,46.7405,46.7564,1800.0
2014-05-16 13:20:00,58.83,58.84,58.83,58.84,600.0,46.7564,46.7644,46.7564,46.7644,600.0
2014-05-16 13:25:00,58.84,58.84,58.82,58.82,1300.0,46.7644,46.7644,46.7485,46.7485,1300.0
2014-05-16 13:30:00,58.83,58.84,58.83,58.83,700.0,46.7564,46.7644,46.7564,46.7564,700.0
2014-05-16 13:35:00,58.84,58.84,58.83,58.83,200.0,46.7644,46.7644,46.7564,46.7564,200.0
2014-05-16 13:40:00,58.83,58.84,58.82,58.82,4100.0,46.7564,46.7644,46.7485,46.7485,4100.0
2014-05-16 13:45:00,58.81,58.81,58.81,58.81,300.0,46.7405,46.7405,46.7405,46.7405,300.0
2014-05-16 13:50:00,58.81,58.82,58.79,58.79,1100.0,46.7405,46.7485,46.7246,46.7246,1100.0
2014-05-16 13:55:00,58.79,58.8,58.79,58.8,1000.0,46.7246,46.7326,46.7246,46.7326,1000.0
2014-05-16 14:00:00,58.79,58.79,58.79,58.79,200.0,46.7246,46.7246,46.7246,46.7246,200.0
2014-05-16 14:05:00,58.77,58.77,58.76,58.77,1600.0,46.7088,46.7088,46.7008,46.7088,1600.0
2014-05-16 14:10:00,58.77,58.78,58.77,58.78,200.0,46.7088,46.7167,46.7088,46.7167,200.0
2014-05-16 14:15:00,58.77,58.8,58.77,58.78,2300.0,46.7088,46.7326,46.7088,46.7167,2300.0
2014-05-16 14:20:00,58.79,58.79,58.79,58.79,400.0,46.7246,46.7246,46.7246,46.7246,400.0
2014-05-16 14:25:00,58.79,58.79,58.79,58.79,900.0,46.7246,46.7246,46.7246,46.7246,900.0
2014-05-16 14:30:00,58.8,58.8,58.79,58.79,500.0,46.7326,46.7326,46.7246,46.7246,500.0
2014-05-16 14:35:00,58.79,58.8,58.79,58.79,1300.0,46.7246,46.7326,46.7246,46.7246,1300.0
2014-05-16 14:40:00,58.79,58.85,58.79,58.84,2500.0,46.7246,46.7723,46.7246,46.7644,2500.0
2014-05-16 14:45:00,58.85,58.85,58.84,58.84,900.0,46.7723,46.7723,46.7644,46.7644,900.0
2014-05-16 14:50:00,58.86,58.86,58.86,58.86,100.0,46.7803,46.7803,46.7803,46.7803,100.0
2014-05-16 14:55:00,58.87,58.94,58.87,58.94,7800.0,46.7882,46.8439,46.7882,46.8439,7800.0
2014-05-16 15:00:00,58.95,58.98,58.94,58.97,4500.0,46.8518,46.8757,46.8439,46.8677,4500.0
2014-05-16 15:05:00,58.97,58.99,58.95,58.99,1500.0,46.8677,46.8836,46.8518,46.8836,1500.0
2014-05-16 15:10:00,59.0,59.01,58.99,59.0,2900.0,46.8915,46.8995,46.8836,46.8915,2900.0
2014-05-16 15:15:00,59.0,59.0,58.97,58.97,5500.0,46.8915,46.8915,46.8677,46.8677,5500.0
2014-05-16 15:20:00,58.97,58.97,58.95,58.96,2200.0,46.8677,46.8677,46.8518,46.8598,2200.0
2014-05-16 15:25:00,58.96,58.97,58.95,58.96,2700.0,46.8598,46.8677,46.8518,46.8598,2700.0
2014-05-16 15:30:00,58.96,58.99,58.96,58.99,1500.0,46.8598,46.8836,46.8598,46.8836,1500.0
2014-05-16 15:35:00,59.0,59.01,58.98,58.98,4700.0,46.8915,46.8995,46.8757,46.8757,4700.0
2014-05-16 15:40:00,58.97,58.99,58.97,58.99,19000.0,46.8677,46.8836,46.8677,46.8836,19000.0
2014-05-16 15:45:00,58.98,58.99,58.98,58.99,900.0,46.8757,46.8836,46.8757,46.8836,900.0
2014-05-16 15:50:00,58.99,59.01,58.99,59.01,15500.0,46.8836,46.8995,46.8836,46.8995,15500.0
2014-05-16 15:55:00,59.0,59.04,59.0,59.04,16100.0,46.8915,46.9233,46.8915,46.9233,16100.0
2014-05-19 09:30:00,58.92,58.92,58.8,58.87,10400.0,46.828,46.828,46.7326,46.7882,10400.0
2014-05-19 09:35:00,58.89,58.91,58.89,58.9,3700.0,46.8041,46.82,46.8041,46.8121,3700.0
2014-05-19 09:40:00,58.91,58.98,58.91,58.98,4400.0,46.82,46.8757,46.82,46.8757,4400.0
2014-05-19 09:45:00,58.97,58.99,58.96,58.96,3600.0,46.8677,46.8836,46.8598,46.8598,3600.0
2014-05-19 09:50:00,58.97,58.97,58.92,58.92,2200.0,46.8677,46.8677,46.828,46.828,2200.0
2014-05-19 09:55:00,58.92,58.93,58.92,58.93,3000.0,46.828,46.8359,46.828,46.8359,3000.0
2014-05-19 10:00:00,58.95,58.96,58.89,58.93,6500.0,46.8518,46.8598,46.8041,46.8359,6500.0
2014-05-19 10:05:00,58.93,58.94,58.92,58.94,700.0,46.8359,46.8439,46.828,46.8439,700.0
2014-05-19 10:10:00,58.94,58.94,58.9,58.94,2900.0,46.8439,46.8439,46.8121,46.8439,2900.0
2014-05-19 10:15:00,58.94,58.99,58.94,58.98,2300.0,46.8439,46.8836,46.8439,46.8757,2300.0
2014-05-19 10:20:00,59.0,59.0,58.98,58.99,1100.0,46.8915,46.8915,46.8757,46.8836,1100.0
2014-05-19 10:25:00,59.0,59.0,58.98,58.98,900.0,46.8915,46.8915,46.8757,46.8757,900.0
2014-05-19 10:30:00,59.0,59.0,58.96,58.96,1200.0,46.8915,46.8915,46.8598,46.8598,1200.0
2014-05-19 10:35:00,58.96,58.98,58.96,58.98,500.0,46.8598,46.8757,46.8598,46.8757,500.0
2014-05-19 10:40:00,58.97,58.99,58.95,58.99,9700.0,46.8677,46.8836,46.8518,46.8836,9700.0
2014-05-19 10:45:00,58.99,58.99,58.95,58.95,2300.0,46.8836,46.8836,46.8518,46.8518,2300.0
2014-05-19 10:50:00,58.96,58.96,58.96,58.96,200.0,46.8598,46.8598,46.8598,46.8598,200.0
2014-05-19 10:55:00,58.96,58.96,58.96,58.96,1300.0,46.8598,46.8598,46.8598,46.8598,1300.0
2014-05-19 11:00:00,58.97,58.99,58.96,58.99,700.0,46.8677,46.8836,46.8598,46.8836,700.0
2014-05-19 11:05:00,58.99,59.01,58.99,59.01,5400.0,46.8836,46.8995,46.8836,46.8995,5400.0
2014-05-19 11:10:00,59.04,59.08,59.04,59.08,8400.0,46.9233,46.9551,46.9233,46.9551,8400.0
2014-05-19 11:15:00,59.09,59.09,59.09,59.09,7500.0,46.9631,46.9631,46.9631,46.9631,7500.0
2014-05-19 11:20:00,59.08,59.08,59.08,59.08,400.0,46.9551,46.9551,46.9551,46.9551,400.0
2014-05-19 11:25:00,59.06,59.07,59.06,59.07,1600.0,46.9392,46.9472,46.9392,46.9472,1600.0
2014-05-19 11:30:00,59.05,59.06,59.04,59.05,700.0,46.9313,46.9392,46.9233,46.9313,700.0
2014-05-19 11:35:00,59.04,59.06,59.04,59.06,1100.0,46.9233,46.9392,46.9233,46.9392,1100.0
2014-05-19 11:40:00,59.07,59.08,59.07,59.08,8200.0,46.9472,46.9551,46.9472,46.9551,8200.0
2014-05-19 11:45:00,59.08,59.08,59.07,59.07,900.0,46.9551,46.9551,46.9472,46.9472,900.0
2014-05-19 11:50:00,59.06,59.06,59.06,59.06,200.0,46.9392,46.9392,46.9392,46.9392,200.0
2014-05-19 11:55:00,59.06,59.08,59.06,59.07,1100.0,46.9392,46.9551,46.9392,46.9472,1100.0
2014-05-19 12:00:00,59.07,59.08,59.07,59.08,1900.0,46.9472,46.9551,46.9472,46.9551,1900.0
2014-05-19 12:05:00,59.08,59.1,59.08,59.09,6500.0,46.9551,46.971,46.9551,46.9631,6500.0
2014-05-19 12:10:00,59.09,59.09,59.08,59.09,5400.0,46.9631,46.9631,46.9551,46.9631,5400.0
2014-05-19 12:15:00,59.08,59.08,59.08,59.08,1200.0,46.9551,46.9551,46.9551,46.9551,1200.0
2014-05-19 12:20:00,59.08,59.09,59.08,59.09,2900.0,46.9551,46.9631,46.9551,46.9631,2900.0
2014-05-19 12:25:00,59.09,59.09,59.07,59.07,200.0,46.9631,46.9631,46.9472,46.9472,200.0
2014-05-19 12:30:00,59.07,59.07,59.03,59.03,900.0,46.9472,46.9472,46.9154,46.9154,900.0
2014-05-19 12:35:00,59.03,59.03,59.02,59.02,300.0,46.9154,46.9154,46.9074,46.9074,300.0
2014-05-19 12:40:00,59.01,59.02,59.0,59.01,2300.0,46.8995,46.9074,46.8915,46.8995,2300.0
2014-05-19 12:45:00,59.03,59.03,59.03,59.03,300.0,46.9154,46.9154,46.9154,46.9154,300.0
2014-05-19 12:50:00,59.02,59.03,59.02,59.03,2900.0,46.9074,46.9154,46.9074,46.9154,2900.0
2014-05-19 12:55:00,59.03,59.03,59.03,59.03,200.0,46.9154,46.9154,46.9154,46.9154,200.0
2014-05-19 13:00:00,59.04,59.05,59.04,59.05,2300.0,46.9233,46.9313,46.9233,46.9313,2300.0
2014-05-19 13:05:00,59.04,59.04,59.04,59.04,400.0,46.9233,46.9233,46.9233,46.9233,400.0
2014-05-19 13:10:00,59.04,59.04,59.04,59.04,0.0,46.9233,46.9233,46.9233,46.9233,0.0
2014-05-19 13:15:00,59.05,59.05,59.04,59.04,600.0,46.9313,46.9313,46.9233,46.9233,600.0
2014-05-19 13:20:00,59.04,59.04,59.04,59.04,0.0,46.9233,46.9233,46.9233,46.9233,0.0
2014-05-19 13:25:00,59.04,59.04,59.02,59.03,1000.0,46.9233,46.9233,46.9074,46.9154,1000.0
2014-05-19 13:30:00,59.03,59.03,59.03,59.03,1000.0,46.9154,46.9154,46.9154,46.9154,1000.0
2014-05-19 13:35:00,59.03,59.03,59.03,59.03,100.0,46.9154,46.9154,46.9154,46.9154,100.0
2014-05-19 13:40:00,59.04,59.04,59.04,59.04,300.0,46.9233,46.9233,46.9233,46.9233,300.0
2014-05-19 13:45:00,59.04,59.04,59.04,59.04,600.0,46.9233,46.9233,46.9233,46.9233,600.0
2014-05-19 13:50:00,59.04,59.05,59.04,59.04,700.0,46.9233,46.9313,46.9233,46.9233,700.0
2014-05-19 13:55:00,59.04,59.08,59.04,59.07,700.0,46.9233,46.9551,46.9233,46.9472,700.0
2014-05-19 14:00:00,59.08,59.09,59.08,59.08,800.0,46.9551,46.9631,46.9551,46.9551,800.0
2014-05-19 14:05:00,59.07,59.07,59.07,59.07,200.0,46.9472,46.9472,46.9472,46.9472,200.0
2014-05-19 14:10:00,59.06,59.06,59.06,59.06,600.0,46.9392,46.9392,46.9392,46.9392,600.0
2014-05-19 14:15:00,59.09,59.09,59.09,59.09,400.0,46.9631,46.9631,46.9631,46.9631,400.0
2014-05-19 14:20:00,59.09,59.11,59.09,59.11,6500.0,46.9631,46.979,46.9631,46.979,6500.0
2014-05-19 14:25:00,59.12,59.12,59.1,59.1,800.0,46.9869,46.9869,46.971,46.971,800.0
2014-05-19 14:30:00,59.1,59.1,59.07,59.07,1700.0,46.971,46.971,46.9472,46.9472,1700.0
2014-05-19 14:35:00,59.08,59.09,59.08,59.09,2300.0,46.9551,46.9631,46.9551,46.9631,2300.0
2014-05-19 14:40:00,59.1,59.1,59.08,59.08,900.0,46.971,46.971,46.9551,46.9551,900.0
2014-05-19 14:45:00,59.09,59.09,59.09,59.09,500.0,46.9631,46.9631,46.9631,46.9631,500.0
2014-05-19 14:50:00,59.1,59.1,59.1,59.1,1600.0,46.971,46.971,46.971,46.971,1600.0
2014-05-19 14:55:00,59.1,59.1,59.06,59.07,1400.0,46.971,46.971,46.9392,46.9472,1400.0
2014-05-19 15:00:00,59.08,59.08,59.08,59.08,900.0,46.9551,46.9551,46.9551,46.9551,900.0
2014-05-19 15:05:00,59.08,59.09,59.08,59.08,6300.0,46.9551,46.9631,46.9551,46.9551,6300.0
2014-05-19 15:10:00,59.08,59.08,59.08,59.08,1700.0,46.9551,46.9551,46.9551,46.9551,1700.0
2014-05-19 15:15:00,59.07,59.07,59.02,59.05,1800.0,46.9472,46.9472,46.9074,46.9313,1800.0
2014-05-19 15:20:00,59.06,59.07,59.06,59.07,2200.0,46.9392,46.9472,46.9392,46.9472,2200.0
2014-05-19 15:25:00,59.07,59.08,59.07,59.08,600.0,46.9472,46.9551,46.9472,46.9551,600.0
2014-05-19 15:30:00,59.08,59.11,59.08,59.11,8700.0,46.9551,46.979,46.9551,46.979,8700.0
2014-05-19 15:35:00,59.12,59.12,59.1,59.11,1900.0,46.9869,46.9869,46.971,46.979,1900.0
2014-05-19 15:40:00,59.1,59.1,59.1,59.1,1000.0,46.971,46.971,46.971,46.971,1000.0
2014-05-19 15:45:00,59.1,59.12,59.1,59.11,15900.0,46.971,46.9869,46.971,46.979,15900.0
2014-05-19 15:50:00,59.11,59.11,59.1,59.11,3000.0,46.979,46.979,46.971,46.979,3000.0
2014-05-19 15:55:00,59.12,59.13,59.1,59.11,6900.0,46.9869,46.9949,46.971,46.979,6900.0
2014-05-20 09:30:00,59.0,59.1,58.93,58.94,7100.0,46.8915,46.971,46.8359,46.8439,7100.0
2014-05-20 09:35:00,58.91,58.95,58.91,58.94,3700.0,46.82,46.8518,46.82,46.8439,3700.0
2014-05-20 09:40:00,58.94,58.94,58.87,58.88,5700.0,46.8439,46.8439,46.7882,46.7962,5700.0
2014-05-20 09:45:00,58.88,58.9,58.86,58.87,6300.0,46.7962,46.8121,46.7803,46.7882,6300.0
2014-05-20 09:50:00,58.87,58.89,58.87,58.87,4000.0,46.7882,46.8041,46.7882,46.7882,4000.0
2014-05-20 09:55:00,58.84,58.85,58.82,58.82,6300.0,46.7644,46.7723,46.7485,46.7485,6300.0
2014-05-20 10:00:00,58.82,58.86,58.81,58.86,7500.0,46.7485,46.7803,46.7405,46.7803,7500.0
2014-05-20 10:05:00,58.84,58.84,58.83,58.83,2700.0,46.7644,46.7644,46.7564,46.7564,2700.0
2014-05-20 10:10:00,58.85,58.89,58.85,58.88,4300.0,46.7723,46.8041,46.7723,46.7962,4300.0
2014-05-20 10:15:00,58.9,58.9,58.9,58.9,100.0,46.8121,46.8121,46.8121,46.8121,100.0
2014-05-20 10:20:00,58.87,58.87,58.83,58.83,26800.0,46.7882,46.7882,46.7564,46.7564,26800.0
2014-05-20 10:25:00,58.85,58.85,58.81,58.83,3800.0,46.7723,46.7723,46.7405,46.7564,3800.0
2014-05-20 10:30:00,58.85,58.87,58.85,58.87,800.0,46.7723,46.7882,46.7723,46.7882,800.0
2014-05-20 10:35:00,58.87,58.9,58.87,58.89,4600.0,46.7882,46.8121,46.7882,46.8041,4600.0
2014-05-20 10:40:00,58.86,58.88,58.85,58.87,167900.0,46.7803,46.7962,46.7723,46.7882,167900.0
2014-05-20 10:45:00,58.87,58.88,58.84,58.87,143300.0,46.7882,46.7962,46.7644,46.7882,143300.0
2014-05-20 10:50:00,58.87,58.88,58.85,58.86,61400.0,46.7882,46.7962,46.7723,46.7803,61400.0
2014-05-20 10:55:00,58.88,58.95,58.88,58.95,3600.0,46.7962,46.8518,46.7962,46.8518,3600.0
2014-05-20 11:00:00,58.93,58.94,58.93,58.94,1100.0,46.8359,46.8439,46.8359,46.8439,1100.0
2014-05-20 11:05:00,58.93,58.94,58.93,58.93,1400.0,46.8359,46.8439,46.8359,46.8359,1400.0
2014-05-20 11:10:00,58.93,58.94,58.91,58.91,1900.0,46.8359,46.8439,46.82,46.82,1900.0
2014-05-20 11:15:00,58.92,58.92,58.9,58.9,1800.0,46.828,46.828,46.8121,46.8121,1800.0
2014-05-20 11:20:00,58.9,58.9,58.9,58.9,900.0,46.8121,46.8121,46.8121,46.8121,900.0
2014-05-20 11:25:00,58.92,58.92,58.89,58.9,10900.0,46.828,46.828,46.8041,46.8121,10900.0
2014-05-20 11:30:00,58.89,58.9,58.89,58.9,1100.0,46.8041,46.8121,46.8041,46.8121,1100.0
2014-05-20 11:35:00,58.89,58.91,58.88,58.9,12200.0,46.8041,46.82,46.7962,46.8121,12200.0
2014-05-20 11:40:00,58.89,58.93,58.89,58.93,14700.0,46.8041,46.8359,46.8041,46.8359,14700.0
2014-05-20 11:45:00,58.93,58.95,58.92,58.95,10300.0,46.8359,46.8518,46.828,46.8518,10300.0
2014-05-20 11:50:00,58.95,58.95,58.91,58.91,17600.0,46.8518,46.8518,46.82,46.82,17600.0
2014-05-20 11:55:00,58.91,58.91,58.89,58.9,18600.0,46.82,46.82,46.8041,46.8121,18600.0
2014-05-20 12:00:00,58.9,58.9,58.82,58.82,28300.0,46.8121,46.8121,46.7485,46.7485,28300.0
2014-05-20 12:05:00,58.8,58.82,58.79,58.81,8200.0,46.7326,46.7485,46.7246,46.7405,8200.0
2014-05-20 12:10:00,58.8,58.8,58.74,58.76,26300.0,46.7326,46.7326,46.6849,46.7008,26300.0
2014-05-20 12:15:00,58.75,58.77,58.73,58.77,11400.0,46.6929,46.7088,46.677,46.7088,11400.0
2014-05-20 12:20:00,58.77,58.78,58.77,58.78,7300.0,46.7088,46.7167,46.7088,46.7167,7300.0
2014-05-20 12:25:00,58.77,58.77,58.75,58.75,20500.0,46.7088,46.7088,46.6929,46.6929,20500.0
2014-05-20 12:30:00,58.76,58.77,58.74,58.76,9800.0,46.7008,46.7088,46.6849,46.7008,9800.0
2014-05-20 12:35:00,58.75,58.75,58.72,58.72,11200.0,46.6929,46.6929,46.669,46.669,11200.0
2014-05-20 12:40:00,58.71,58.75,58.7,58.75,12800.0,46.6611,46.6929,46.6531,46.6929,12800.0
2014-05-20 12:45:00,58.73,58.73,58.72,58.72,10800.0,46.677,46.677,46.669,46.669,10800.0
2014-05-20 12:50:00,58.73,58.74,58.73,58.74,7100.0,46.677,46.6849,46.677,46.6849,7100.0
2014-05-20 12:55:00,58.74,58.74,58.73,58.73,5300.0,46.6849,46.6849,46.677,46.677,5300.0
2014-05-20 13:00:00,58.73,58.73,58.71,58.72,15200.0,46.677,46.677,46.6611,46.669,15200.0
2014-05-20 13:05:00,58.73,58.73,58.71,58.71,2900.0,46.677,46.677,46.6611,46.6611,2900.0
2014-05-20 13:10:00,58.69,58.7,58.65,58.66,13600.0,46.6452,46.6531,46.6134,46.6213,13600.0
2014-05-20 13:15:00,58.65,58.65,58.63,58.64,24100.0,46.6134,46.6134,46.5975,46.6054,24100.0
2014-05-20 13:20:00,58.64,58.64,58.61,58.63,13800.0,46.6054,46.6054,46.5816,46.5975,13800.0
2014-05-20 13:25:00,58.65,58.66,58.64,58.66,7700.0,46.6134,46.6213,46.6054,46.6213,7700.0
2014-05-20 13:30:00,58.66,58.66,58.66,58.66,5600.0,46.6213,46.6213,46.6213,46.6213,5600.0
2014-05-20 13:35:00,58.65,58.65,58.64,58.64,8800.0,46.6134,46.6134,46.6054,46.6054,8800.0
2014-05-20 13:40:00,58.62,58.62,58.56,58.57,26200.0,46.5895,46.5895,46.5418,46.5498,26200.0
2014-05-20 13:45:00,58.57,58.57,58.55,58.55,8200.0,46.5498,46.5498,46.5339,46.5339,8200.0
2014-05-20 13:50:00,58.55,58.57,58.55,58.56,15800.0,46.5339,46.5498,46.5339,46.5418,15800.0
2014-05-20 13:55:00,58.56,58.57,58.54,58.55,11200.0,46.5418,46.5498,46.526,46.5339,11200.0
2014-05-20 14:00:00,58.54,58.59,58.54,58.59,13800.0,46.526,46.5657,46.526,46.5657,13800.0
2014-05-20 14:05:00,58.59,58.61,58.59,58.61,14600.0,46.5657,46.5816,46.5657,46.5816,14600.0
2014-05-20 14:10:00,58.61,58.61,58.6,58.6,20800.0,46.5816,46.5816,46.5736,46.5736,20800.0
2014-05-20 14:15:00,58.59,58.63,58.59,58.62,18100.0,46.5657,46.5975,46.5657,46.5895,18100.0
2014-05-20 14:20:00,58.64,58.64,58.63,58.63,3300.0,46.6054,46.6054,46.5975,46.5975,3300.0
2014-05-20 14:25:00,58.62,58.63,58.61,58.61,23500.0,46.5895,46.5975,46.5816,46.5816,23500.0
2014-05-20 14:30:00,58.6,58.61,58.6,58.6,11200.0,46.5736,46.5816,46.5736,46.5736,11200.0
2014-05-20 14:35:00,58.6,58.6,58.57,58.57,23400.0,46.5736,46.5736,46.5498,46.5498,23400.0
2014-05-20 14:40:00,58.57,58.59,58.57,58.58,23200.0,46.5498,46.5657,46.5498,46.5577,23200.0
2014-05-20 14:45:00,58.58,58.61,58.58,58.6,10000.0,46.5577,46.5816,46.5577,46.5736,10000.0
2014-05-20 14:50:00,58.59,58.59,58.57,58.57,29300.0,46.5657,46.5657,46.5498,46.5498,29300.0
2014-05-20 14:55:00,58.56,58.59,58.56,58.58,38100.0,46.5418,46.5657,46.5418,46.5577,38100.0
2014-05-20 15:00:00,58.58,58.61,58.58,58.61,13200.0,46.5577,46.5816,46.5577,46.5816,13200.0
2014-05-20 15:05:00,58.6,58.61,58.6,58.6,12500.0,46.5736,46.5816,46.5736,46.5736,12500.0
2014-05-20 15:10:00,58.61,58.61,58.6,58.6,5300.0,46.5816,46.5816,46.5736,46.5736,5300.0
2014-05-20 15:15:00,58.6,58.62,58.6,58.61,33300.0,46.5736,46.5895,46.5736,46.5816,33300.0
2014-05-20 15:20:00,58.61,58.61,58.59,58.6,9800.0,46.5816,46.5816,46.5657,46.5736,9800.0
2014-05-20 15:25:00,58.6,58.66,58.6,58.63,22700.0,46.5736,46.6213,46.5736,46.5975,22700.0
2014-05-20 15:30:00,58.64,58.65,58.63,58.65,23200.0,46.6054,46.6134,46.5975,46.6134,23200.0
2014-05-20 15:35:00,58.65,58.73,58.65,58.72,22200.0,46.6134,46.677,46.6134,46.669,22200.0
2014-05-20 15:40:00,58.71,58.73,58.71,58.72,11000.0,46.6611,46.677,46.6611,46.669,11000.0
2014-05-20 15:45:00,58.71,58.71,58.67,58.67,17700.0,46.6611,46.6611,46.6293,46.6293,17700.0
2014-05-20 15:50:00,58.67,58.69,58.67,58.69,109600.0,46.6293,46.6452,46.6293,46.6452,109600.0
2014-05-20 15:55:00,58.68,58.68,58.65,58.66,47600.0,46.6372,46.6372,46.6134,46.6213,47600.0
2014-05-21 09:30:00,58.83,58.92,58.83,58.92,14500.0,46.7564,46.828,46.7564,46.828,14500.0
2014-05-21 09:35:00,58.93,59.01,58.93,58.97,28800.0,46.8359,46.8995,46.8359,46.8677,28800.0
2014-05-21 09:40:00,58.97,58.98,58.95,58.95,8000.0,46.8677,46.8757,46.8518,46.8518,8000.0
2014-05-21 09:45:00,58.97,59.0,58.95,58.98,9000.0,46.8677,46.8915,46.8518,46.8757,9000.0
2014-05-21 09:50:00,58.99,59.02,58.98,59.01,17500.0,46.8836,46.9074,46.8757,46.8995,17500.0
2014-05-21 09:55:00,58.99,58.99,58.98,58.99,700.0,46.8836,46.8836,46.8757,46.8836,700.0
2014-05-21 10:00:00,58.99,59.0,58.98,58.98,2800.0,46.8836,46.8915,46.8757,46.8757,2800.0
2014-05-21 10:05:00,59.01,59.01,58.99,59.0,23800.0,46.8995,46.8995,46.8836,46.8915,23800.0
2014-05-21 10:10:00,59.0,59.02,59.0,59.01,4700.0,46.8915,46.9074,46.8915,46.8995,4700.0
2014-05-21 10:15:00,59.02,59.03,59.02,59.02,800.0,46.9074,46.9154,46.9074,46.9074,800.0
2014-05-21 10:20:00,59.02,59.02,58.98,58.99,16600.0,46.9074,46.9074,46.8757,46.8836,16600.0
2014-05-21 10:25:00,58.99,59.01,58.99,59.01,23700.0,46.8836,46.8995,46.8836,46.8995,23700.0
2014-05-21 10:30:00,59.01,59.05,59.01,59.04,6500.0,46.8995,46.9313,46.8995,46.9233,6500.0
2014-05-21 10:35:00,59.06,59.06,59.03,59.04,5700.0,46.9392,46.9392,46.9154,46.9233,5700.0
2014-05-21 10:40:00,59.04,59.04,59.01,59.01,10400.0,46.9233,46.9233,46.8995,46.8995,10400.0
2014-05-21 10:45:00,59.01,59.04,59.01,59.02,1700.0,46.8995,46.9233,46.8995,46.9074,1700.0
2014-05-21 10:50:00,59.03,59.05,59.01,59.05,2000.0,46.9154,46.9313,46.8995,46.9313,2000.0
2014-05-21 10:55:00,59.06,59.08,59.03,59.03,6200.0,46.9392,46.9551,46.9154,46.9154,6200.0
2014-05-21 11:00:00,59.02,59.02,58.99,59.0,12600.0,46.9074,46.9074,46.8836,46.8915,12600.0
2014-05-21 11:05:00,59.0,59.05,59.0,59.05,3300.0,46.8915,46.9313,46.8915,46.9313,3300.0
2014-05-21 11:10:00,59.04,59.05,59.03,59.05,3400.0,46.9233,46.9313,46.9154,46.9313,3400.0
2014-05-21 11:15:00,59.05,59.05,59.02,59.02,1000.0,46.9313,46.9313,46.9074,46.9074,1000.0
2014-05-21 11:20:00,59.02,59.02,59.0,59.0,1300.0,46.9074,46.9074,46.8915,46.8915,1300.0
2014-05-21 11:25:00,58.96,58.97,58.95,58.97,2200.0,46.8598,46.8677,46.8518,46.8677,2200.0
2014-05-21 11:30:00,58.99,59.0,58.96,58.97,10100.0,46.8836,46.8915,46.8598,46.8677,10100.0
2014-05-21 11:35:00,58.99,58.99,58.98,58.98,1100.0,46.8836,46.8836,46.8757,46.8757,1100.0
2014-05-21 11:40:00,58.98,58.98,58.98,58.98,0.0,46.8757,46.8757,46.8757,46.8757,0.0
2014-05-21 11:45:00,58.94,58.94,58.93,58.93,700.0,46.8439,46.8439,46.8359,46.8359,700.0
2014-05-21 11:50:00,58.93,58.96,58.93,58.96,1600.0,46.8359,46.8598,46.8359,46.8598,1600.0
2014-05-21 11:55:00,58.96,58.97,58.95,58.95,1300.0,46.8598,46.8677,46.8518,46.8518,1300.0
2014-05-21 12:00:00,58.95,58.95,58.95,58.95,700.0,46.8518,46.8518,46.8518,46.8518,700.0
2014-05-21 12:05:00,58.96,58.96,58.95,58.95,800.0,46.8598,46.8598,46.8518,46.8518,800.0
2014-05-21 12:10:00,58.96,58.96,58.96,58.96,300.0,46.8598,46.8598,46.8598,46.8598,300.0
2014-05-21 12:15:00,58.96,58.96,58.96,58.96,200.0,46.8598,46.8598,46.8598,46.8598,200.0
2014-05-21 12:20:00,58.96,58.96,58.96,58.96,100.0,46.8598,46.8598,46.8598,46.8598,100.0
2014-05-21 12:25:00,58.97,58.99,58.97,58.99,5000.0,46.8677,46.8836,46.8677,46.8836,5000.0
2014-05-21 12:30:00,59.0,59.0,59.0,59.0,400.0,46.8915,46.8915,46.8915,46.8915,400.0
2014-05-21 12:35:00,59.02,59.02,59.02,59.02,300.0,46.9074,46.9074,46.9074,46.9074,300.0
2014-05-21 12:40:00,59.03,59.03,59.02,59.02,1400.0,46.9154,46.9154,46.9074,46.9074,1400.0
2014-05-21 12:45:00,59.02,59.02,59.01,59.01,4500.0,46.9074,46.9074,46.8995,46.8995,4500.0
2014-05-21 12:50:00,59.01,59.04,59.01,59.03,1500.0,46.8995,46.9233,46.8995,46.9154,1500.0
2014-05-21 12:55:00,59.02,59.02,59.02,59.02,100.0,46.9074,46.9074,46.9074,46.9074,100.0
2014-05-21 13:00:00,59.03,59.04,59.03,59.04,1200.0,46.9154,46.9233,46.9154,46.9233,1200.0
2014-05-21 13:05:00,59.05,59.05,59.05,59.05,6000.0,46.9313,46.9313,46.9313,46.9313,6000.0
2014-05-21 13:10:00,59.04,59.04,59.02,59.02,1600.0,46.9233,46.9233,46.9074,46.9074,1600.0
2014-05-21 13:15:00,59.03,59.03,59.03,59.03,300.0,46.9154,46.9154,46.9154,46.9154,300.0
2014-05-21 13:20:00,59.02,59.02,59.02,59.02,100.0,46.9074,46.9074,46.9074,46.9074,100.0
2014-05-21 13:25:00,59.02,59.02,59.02,59.02,9000.0,46.9074,46.9074,46.9074,46.9074,9000.0
2014-05-21 13:30:00,59.02,59.02,59.02,59.02,0.0,46.9074,46.9074,46.9074,46.9074,0.0
2014-05-21 13:35:00,59.0,59.0,59.0,59.0,300.0,46.8915,46.8915,46.8915,46.8915,300.0
2014-05-21 13:40:00,59.01,59.03,59.01,59.03,800.0,46.8995,46.9154,46.8995,46.9154,800.0
2014-05-21 13:45:00,59.03,59.03,59.03,59.03,800.0,46.9154,46.9154,46.9154,46.9154,800.0
2014-05-21 13:50:00,59.03,59.04,59.03,59.04,200.0,46.9154,46.9233,46.9154,46.9233,200.0
2014-05-21 13:55:00,59.04,59.04,59.04,59.04,600.0,46.9233,46.9233,46.9233,46.9233,600.0
2014-05-21 14:00:00,59.03,59.09,59.01,59.08,9600.0,46.9154,46.9631,46.8995,46.9551,9600.0
2014-05-21 14:05:00,59.1,59.1,59.02,59.02,4000.0,46.971,46.971,46.9074,46.9074,4000.0
2014-05-21 14:10:00,58.99,58.99,58.98,58.98,900.0,46.8836,46.8836,46.8757,46.8757,900.0
2014-05-21 14:15:00,58.99,59.02,58.99,59.02,400.0,46.8836,46.9074,46.8836,46.9074,400.0
2014-05-21 14:20:00,59.03,59.05,59.02,59.02,4800.0,46.9154,46.9313,46.9074,46.9074,4800.0
2014-05-21 14:25:00,59.04,59.07,59.04,59.07,3900.0,46.9233,46.9472,46.9233,46.9472,3900.0
2014-05-21 14:30:00,59.06,59.07,59.06,59.07,600.0,46.9392,46.9472,46.9392,46.9472,600.0
2014-05-21 14:35:00,59.09,59.1,59.06,59.08,77500.0,46.9631,46.971,46.9392,46.9551,77500.0
2014-05-21 14:40:00,59.09,59.11,59.09,59.11,3700.0,46.9631,46.979,46.9631,46.979,3700.0
2014-05-21 14:45:00,59.1,59.11,59.1,59.11,2300.0,46.971,46.979,46.971,46.979,2300.0
2014-05-21 14:50:00,59.1,59.1,59.1,59.1,2200.0,46.971,46.971,46.971,46.971,2200.0
2014-05-21 14:55:00,59.09,59.09,59.09,59.09,300.0,46.9631,46.9631,46.9631,46.9631,300.0
2014-05-21 15:00:00,59.09,59.11,59.09,59.1,1300.0,46.9631,46.979,46.9631,46.971,1300.0
2014-05-21 15:05:00,59.1,59.1,59.09,59.1,2700.0,46.971,46.971,46.9631,46.971,2700.0
2014-05-21 15:10:00,59.12,59.13,59.12,59.12,2600.0,46.9869,46.9949,46.9869,46.9869,2600.0
2014-05-21 15:15:00,59.12,59.16,59.12,59.13,5000.0,46.9869,47.0187,46.9869,46.9949,5000.0
2014-05-21 15:20:00,59.13,59.14,59.13,59.14,2700.0,46.9949,47.0028,46.9949,47.0028,2700.0
2014-05-21 15:25:00,59.13,59.13,59.12,59.13,2300.0,46.9949,46.9949,46.9869,46.9949,2300.0
2014-05-21 15:30:00,59.14,59.14,59.12,59.12,6200.0,47.0028,47.0028,46.9869,46.9869,6200.0
2014-05-21 15:35:00,59.12,59.12,59.11,59.11,2000.0,46.9869,46.9869,46.979,46.979,2000.0
2014-05-21 15:40:00,59.13,59.13,59.12,59.12,200.0,46.9949,46.9949,46.9869,46.9869,200.0
2014-05-21 15:45:00,59.13,59.13,59.12,59.12,2200.0,46.9949,46.9949,46.9869,46.9869,2200.0
2014-05-21 15:50:00,59.13,59.14,59.12,59.14,1400.0,46.9949,47.0028,46.9869,47.0028,1400.0
2014-05-21 15:55:00,59.14,59.14,59.12,59.12,6000.0,47.0028,47.0028,46.9869,46.9869,6000.0
2014-05-22 09:30:00,59.22,59.23,59.17,59.17,40100.0,47.0664,47.0743,47.0267,47.0267,40100.0
2014-05-22 09:35:00,59.17,59.2,59.13,59.2,45500.0,47.0267,47.0505,46.9949,47.0505,45500.0
2014-05-22 09:40:00,59.2,59.22,59.19,59.21,17700.0,47.0505,47.0664,47.0426,47.0585,17700.0
2014-05-22 09:45:00,59.23,59.29,59.23,59.28,27900.0,47.0743,47.122,47.0743,47.1141,27900.0
2014-05-22 09:50:00,59.28,59.28,59.26,59.27,24100.0,47.1141,47.1141,47.0982,47.1061,24100.0
2014-05-22 09:55:00,59.27,59.28,59.25,59.25,52500.0,47.1061,47.1141,47.0902,47.0902,52500.0
2014-05-22 10:00:00,59.24,59.26,59.22,59.22,27400.0,47.0823,47.0982,47.0664,47.0664,27400.0
2014-05-22 10:05:00,59.21,59.21,59.18,59.21,3800.0,47.0585,47.0585,47.0346,47.0585,3800.0
2014-05-22 10:10:00,59.24,59.25,59.22,59.22,40100.0,47.0823,47.0902,47.0664,47.0664,40100.0
2014-05-22 10:15:00,59.23,59.28,59.23,59.27,15300.0,47.0743,47.1141,47.0743,47.1061,15300.0
2014-05-22 10:20:00,59.26,59.26,59.24,59.24,40500.0,47.0982,47.0982,47.0823,47.0823,40500.0
2014-05-22 10:25:00,59.26,59.27,59.22,59.22,8400.0,47.0982,47.1061,47.0664,47.0664,8400.0
2014-05-22 10:30:00,59.23,59.26,59.23,59.23,700.0,47.0743,47.0982,47.0743,47.0743,700.0
2014-05-22 10:35:00,59.25,59.26,59.25,59.26,800.0,47.0902,47.0982,47.0902,47.0982,800.0
2014-05-22 10:40:00,59.27,59.27,59.25,59.25,700.0,47.1061,47.1061,47.0902,47.0902,700.0
2014-05-22 10:45:00,59.26,59.3,59.26,59.3,2500.0,47.0982,47.13,47.0982,47.13,2500.0
2014-05-22 10:50:00,59.3,59.31,59.3,59.31,900.0,47.13,47.1379,47.13,47.1379,900.0
2014-05-22 10:55:00,59.3,59.3,59.28,59.28,107300.0,47.13,47.13,47.1141,47.1141,107300.0
2014-05-22 11:00:00,59.28,59.31,59.28,59.28,21800.0,47.1141,47.1379,47.1141,47.1141,21800.0
2014-05-22 11:05:00,59.27,59.27,59.27,59.27,1100.0,47.1061,47.1061,47.1061,47.1061,1100.0
2014-05-22 11:10:00,59.27,59.29,59.27,59.28,6200.0,47.1061,47.122,47.1061,47.1141,6200.0
2014-05-22 11:15:00,59.27,59.29,59.27,59.29,7600.0,47.1061,47.122,47.1061,47.122,7600.0
2014-05-22 11:20:00,59.3,59.32,59.3,59.32,113000.0,47.13,47.1459,47.13,47.1459,113000.0
2014-05-22 11:25:00,59.33,59.33,59.32,59.32,1800.0,47.1538,47.1538,47.1459,47.1459,1800.0
2014-05-22 11:30:00,59.33,59.36,59.33,59.33,7500.0,47.1538,47.1777,47.1538,47.1538,7500.0
2014-05-22 11:35:00,59.31,59.31,59.31,59.31,700.0,47.1379,47.1379,47.1379,47.1379,700.0
2014-05-22 11:40:00,59.32,59.32,59.29,59.29,5700.0,47.1459,47.1459,47.122,47.122,5700.0
2014-05-22 11:45:00,59.28,59.3,59.28,59.29,28400.0,47.1141,47.13,47.1141,47.122,28400.0
2014-05-22 11:50:00,59.29,59.31,59.29,59.31,1000.0,47.122,47.1379,47.122,47.1379,1000.0
2014-05-22 11:55:00,59.31,59.32,59.3,59.3,3900.0,47.1379,47.1459,47.13,47.13,3900.0
2014-05-22 12:00:00,59.3,59.3,59.29,59.3,6400.0,47.13,47.13,47.122,47.13,6400.0
2014-05-22 12:05:00,59.3,59.31,59.3,59.3,2700.0,47.13,47.1379,47.13,47.13,2700.0
2014-05-22 12:10:00,59.3,59.3,59.29,59.29,1500.0,47.13,47.13,47.122,47.122,1500.0
2014-05-22 12:15:00,59.29,59.29,59.29,59.29,900.0,47.122,47.122,47.122,47.122,900.0
2014-05-22 12:20:00,59.29,59.3,59.29,59.3,2600.0,47.122,47.13,47.122,47.13,2600.0
2014-05-22 12:25:00,59.29,59.3,59.29,59.3,2100.0,47.122,47.13,47.122,47.13,2100.0
2014-05-22 12:30:00,59.31,59.31,59.31,59.31,1600.0,47.1379,47.1379,47.1379,47.1379,1600.0
2014-05-22 12:35:00,59.31,59.32,59.31,59.32,4700.0,47.1379,47.1459,47.1379,47.1459,4700.0
2014-05-22 12:40:00,59.32,59.32,59.31,59.31,3200.0,47.1459,47.1459,47.1379,47.1379,3200.0
2014-05-22 12:45:00,59.31,59.31,59.3,59.3,1400.0,47.1379,47.1379,47.13,47.13,1400.0
2014-05-22 12:50:00,59.3,59.31,59.29,59.3,3500.0,47.13,47.1379,47.122,47.13,3500.0
2014-05-22 12:55:00,59.3,59.3,59.28,59.28,900.0,47.13,47.13,47.1141,47.1141,900.0
2014-05-22 13:00:00,59.29,59.3,59.29,59.3,2400.0,47.122,47.13,47.122,47.13,2400.0
2014-05-22 13:05:00,59.31,59.31,59.31,59.31,500.0,47.1379,47.1379,47.1379,47.1379,500.0
2014-05-22 13:10:00,59.3,59.31,59.3,59.31,12200.0,47.13,47.1379,47.13,47.1379,12200.0
2014-05-22 13:15:00,59.3,59.3,59.3,59.3,3100.0,47.13,47.13,47.13,47.13,3100.0
2014-05-22 13:20:00,59.31,59.31,59.3,59.3,4600.0,47.1379,47.1379,47.13,47.13,4600.0
2014-05-22 13:25:00,59.31,59.33,59.31,59.33,1800.0,47.1379,47.1538,47.1379,47.1538,1800.0
2014-05-22 13:30:00,59.33,59.33,59.33,59.33,3300.0,47.1538,47.1538,47.1538,47.1538,3300.0
2014-05-22 13:35:00,59.33,59.33,59.33,59.33,0.0,47.1538,47.1538,47.1538,47.1538,0.0
2014-05-22 13:40:00,59.33,59.35,59.33,59.35,3100.0,47.1538,47.1697,47.1538,47.1697,3100.0
2014-05-22 13:45:00,59.35,59.37,59.35,59.36,20700.0,47.1697,47.1856,47.1697,47.1777,20700.0
2014-05-22 13:50:00,59.36,59.37,59.35,59.37,1800.0,47.1777,47.1856,47.1697,47.1856,1800.0
2014-05-22 13:55:00,59.36,59.36,59.36,59.36,600.0,47.1777,47.1777,47.1777,47.1777,600.0
2014-05-22 14:00:00,59.34,59.34,59.34,59.34,2000.0,47.1618,47.1618,47.1618,47.1618,2000.0
2014-05-22 14:05:00,59.33,59.34,59.33,59.34,2600.0,47.1538,47.1618,47.1538,47.1618,2600.0
2014-05-22 14:10:00,59.34,59.34,59.34,59.34,300.0,47.1618,47.1618,47.1618,47.1618,300.0
2014-05-22 14:15:00,59.34,59.34,59.34,59.34,5700.0,47.1618,47.1618,47.1618,47.1618,5700.0
2014-05-22 14:20:00,59.35,59.35,59.34,59.34,800.0,47.1697,47.1697,47.1618,47.1618,800.0
2014-05-22 14:25:00,59.35,59.35,59.34,59.35,2100.0,47.1697,47.1697,47.1618,47.1697,2100.0
2014-05-22 14:30:00,59.36,59.36,59.35,59.35,1800.0,47.1777,47.1777,47.1697,47.1697,1800.0
2014-05-22 14:35:00,59.36,59.36,59.35,59.35,400.0,47.1777,47.1777,47.1697,47.1697,400.0
2014-05-22 14:40:00,59.35,59.35,59.35,59.35,200.0,47.1697,47.1697,47.1697,47.1697,200.0
2014-05-22 14:45:00,59.36,59.36,59.36,59.36,1900.0,47.1777,47.1777,47.1777,47.1777,1900.0
2014-05-22 14:50:00,59.36,59.37,59.35,59.36,2400.0,47.1777,47.1856,47.1697,47.1777,2400.0
2014-05-22 14:55:00,59.37,59.37,59.37,59.37,1300.0,47.1856,47.1856,47.1856,47.1856,1300.0
2014-05-22 15:00:00,59.36,59.36,59.35,59.35,2000.0,47.1777,47.1777,47.1697,47.1697,2000.0
2014-05-22 15:05:00,59.35,59.36,59.33,59.34,16800.0,47.1697,47.1777,47.1538,47.1618,16800.0
2014-05-22 15:10:00,59.33,59.33,59.33,59.33,1600.0,47.1538,47.1538,47.1538,47.1538,1600.0
2014-05-22 15:15:00,59.34,59.35,59.34,59.35,2000.0,47.1618,47.1697,47.1618,47.1697,2000.0
2014-05-22 15:20:00,59.34,59.34,59.34,59.34,300.0,47.1618,47.1618,47.1618,47.1618,300.0
2014-05-22 15:25:00,59.34,59.34,59.33,59.33,2500.0,47.1618,47.1618,47.1538,47.1538,2500.0
2014-05-22 15:30:00,59.33,59.34,59.32,59.32,3100.0,47.1538,47.1618,47.1459,47.1459,3100.0
2014-05-22 15:35:00,59.33,59.34,59.32,59.34,1300.0,47.1538,47.1618,47.1459,47.1618,1300.0
2014-05-22 15:40:00,59.34,59.34,59.33,59.33,1800.0,47.1618,47.1618,47.1538,47.1538,1800.0
2014-05-22 15:45:00,59.34,59.34,59.31,59.32,11000.0,47.1618,47.1618,47.1379,47.1459,11000.0
2014-05-22 15:50:00,59.32,59.32,59.3,59.3,8000.0,47.1459,47.1459,47.13,47.13,8000.0
2014-05-22 15:55:00,59.3,59.31,59.29,59.31,7200.0,47.13,47.1379,47.122,47.1379,7200.0
2014-05-23 09:30:00,59.22,59.39,59.22,59.36,9200.0,47.0664,47.2015,47.0664,47.1777,9200.0
2014-05-23 09:35:00,59.35,59.35,59.33,59.33,5600.0,47.1697,47.1697,47.1538,47.1538,5600.0
2014-05-23 09:40:00,59.34,59.37,59.34,59.35,14500.0,47.1618,47.1856,47.1618,47.1697,14500.0
2014-05-23 09:45:00,59.35,59.36,59.33,59.33,11900.0,47.1697,47.1777,47.1538,47.1538,11900.0
2014-05-23 09:50:00,59.33,59.34,59.32,59.34,3500.0,47.1538,47.1618,47.1459,47.1618,3500.0
2014-05-23 09:55:00,59.34,59.35,59.33,59.33,3600.0,47.1618,47.1697,47.1538,47.1538,3600.0
2014-05-23 10:00:00,59.36,59.37,59.35,59.36,4000.0,47.1777,47.1856,47.1697,47.1777,4000.0
2014-05-23 10:05:00,59.39,59.39,59.37,59.39,8600.0,47.2015,47.2015,47.1856,47.2015,8600.0
2014-05-23 10:10:00,59.4,59.4,59.38,59.4,43200.0,47.2095,47.2095,47.1936,47.2095,43200.0
2014-05-23 10:15:00,59.4,59.4,59.4,59.4,800.0,47.2095,47.2095,47.2095,47.2095,800.0
2014-05-23 10:20:00,59.4,59.4,59.38,59.39,1200.0,47.2095,47.2095,47.1936,47.2015,1200.0
2014-05-23 10:25:00,59.41,59.41,59.4,59.4,1400.0,47.2174,47.2174,47.2095,47.2095,1400.0
2014-05-23 10:30:00,59.42,59.43,59.41,59.41,1800.0,47.2254,47.2333,47.2174,47.2174,1800.0
2014-05-23 10:35:00,59.43,59.43,59.42,59.42,500.0,47.2333,47.2333,47.2254,47.2254,500.0
2014-05-23 10:40:00,59.44,59.44,59.42,59.42,4100.0,47.2412,47.2412,47.2254,47.2254,4100.0
2014-05-23 10:45:00,59.42,59.44,59.42,59.44,4400.0,47.2254,47.2412,47.2254,47.2412,4400.0
2014-05-23 10:50:00,59.44,59.44,59.42,59.42,5100.0,47.2412,47.2412,47.2254,47.2254,5100.0
2014-05-23 10:55:00,59.44,59.44,59.44,59.44,400.0,47.2412,47.2412,47.2412,47.2412,400.0
2014-05-23 11:00:00,59.45,59.46,59.45,59.45,1100.0,47.2492,47.2571,47.2492,47.2492,1100.0
2014-05-23 11:05:00,59.45,59.48,59.45,59.47,12500.0,47.2492,47.273,47.2492,47.2651,12500.0
2014-05-23 11:10:00,59.48,59.48,59.47,59.47,17400.0,47.273,47.273,47.2651,47.2651,17400.0
2014-05-23 11:15:00,59.48,59.48,59.48,59.48,700.0,47.273,47.273,47.273,47.273,700.0
2014-05-23 11:20:00,59.49,59.49,59.49,59.49,500.0,47.281,47.281,47.281,47.281,500.0
2014-05-23 11:25:00,59.49,59.49,59.47,59.47,1700.0,47.281,47.281,47.2651,47.2651,1700.0
2014-05-23 11:30:00,59.46,59.46,59.45,59.46,3500.0,47.2571,47.2571,47.2492,47.2571,3500.0
2014-05-23 11:35:00,59.46,59.46,59.45,59.46,1100.0,47.2571,47.2571,47.2492,47.2571,1100.0
2014-05-23 11:40:00,59.47,59.47,59.45,59.45,4700.0,47.2651,47.2651,47.2492,47.2492,4700.0
2014-05-23 11:45:00,59.46,59.47,59.46,59.46,1100.0,47.2571,47.2651,47.2571,47.2571,1100.0
2014-05-23 11:50:00,59.47,59.47,59.47,59.47,100.0,47.2651,47.2651,47.2651,47.2651,100.0
2014-05-23 11:55:00,59.48,59.48,59.45,59.46,5600.0,47.273,47.273,47.2492,47.2571,5600.0
2014-05-23 12:00:00,59.47,59.47,59.47,59.47,100.0,47.2651,47.2651,47.2651,47.2651,100.0
2014-05-23 12:05:00,59.48,59.48,59.47,59.47,400.0,47.273,47.273,47.2651,47.2651,400.0
2014-05-23 12:10:00,59.47,59.47,59.47,59.47,300.0,47.2651,47.2651,47.2651,47.2651,300.0
2014-05-23 12:15:00,59.48,59.48,59.47,59.47,200.0,47.273,47.273,47.2651,47.2651,200.0
2014-05-23 12:20:00,59.47,59.47,59.47,59.47,300.0,47.2651,47.2651,47.2651,47.2651,300.0
2014-05-23 12:25:00,59.47,59.47,59.46,59.47,4900.0,47.2651,47.2651,47.2571,47.2651,4900.0
2014-05-23 12:30:00,59.48,59.48,59.48,59.48,3600.0,47.273,47.273,47.273,47.273,3600.0
2014-05-23 12:35:00,59.49,59.49,59.49,59.49,100.0,47.281,47.281,47.281,47.281,100.0
2014-05-23 12:40:00,59.49,59.49,59.49,59.49,200.0,47.281,47.281,47.281,47.281,200.0
2014-05-23 12:45:00,59.48,59.48,59.48,59.48,200.0,47.273,47.273,47.273,47.273,200.0
2014-05-23 12:50:00,59.49,59.5,59.49,59.5,3200.0,47.281,47.2889,47.281,47.2889,3200.0
2014-05-23 12:55:00,59.49,59.5,59.49,59.49,1700.0,47.281,47.2889,47.281,47.281,1700.0
2014-05-23 13:00:00,59.49,59.49,59.49,59.49,300.0,47.281,47.281,47.281,47.281,300.0
2014-05-23 13:05:00,59.49,59.49,59.49,59.49,400.0,47.281,47.281,47.281,47.281,400.0
2014-05-23 13:10:00,59.49,59.49,59.47,59.48,2300.0,47.281,47.281,47.2651,47.273,2300.0
2014-05-23 13:15:00,59.48,59.48,59.47,59.47,400.0,47.273,47.273,47.2651,47.2651,400.0
2014-05-23 13:20:00,59.47,59.47,59.47,59.47,0.0,47.2651,47.2651,47.2651,47.2651,0.0
2014-05-23 13:25:00,59.47,59.47,59.47,59.47,2200.0,47.2651,47.2651,47.2651,47.2651,2200.0
2014-05-23 13:30:00,59.47,59.47,59.47,59.47,200.0,47.2651,47.2651,47.2651,47.2651,200.0
2014-05-23 13:35:00,59.48,59.48,59.47,59.48,900.0,47.273,47.273,47.2651,47.273,900.0
2014-05-23 13:40:00,59.47,59.47,59.47,59.47,3400.0,47.2651,47.2651,47.2651,47.2651,3400.0
2014-05-23 13:45:00,59.48,59.49,59.48,59.48,1000.0,47.273,47.281,47.273,47.273,1000.0
2014-05-23 13:50:00,59.48,59.49,59.48,59.48,2600.0,47.273,47.281,47.273,47.273,2600.0
2014-05-23 13:55:00,59.48,59.48,59.48,59.48,0.0,47.273,47.273,47.273,47.273,0.0
2014-05-23 14:00:00,59.49,59.49,59.49,59.49,300.0,47.281,47.281,47.281,47.281,300.0
2014-05-23 14:05:00,59.49,59.49,59.48,59.48,900.0,47.281,47.281,47.273,47.273,900.0
2014-05-23 14:10:00,59.49,59.49,59.48,59.48,3600.0,47.281,47.281,47.273,47.273,3600.0
2014-05-23 14:15:00,59.47,59.47,59.47,59.47,300.0,47.2651,47.2651,47.2651,47.2651,300.0
2014-05-23 14:20:00,59.47,59.47,59.45,59.45,23500.0,47.2651,47.2651,47.2492,47.2492,23500.0
2014-05-23 14:25:00,59.47,59.47,59.46,59.46,300.0,47.2651,47.2651,47.2571,47.2571,300.0
2014-05-23 14:30:00,59.47,59.48,59.47,59.47,3500.0,47.2651,47.273,47.2651,47.2651,3500.0
2014-05-23 14:35:00,59.47,59.47,59.47,59.47,0.0,47.2651,47.2651,47.2651,47.2651,0.0
2014-05-23 14:40:00,59.47,59.47,59.47,59.47,100.0,47.2651,47.2651,47.2651,47.2651,100.0
2014-05-23 14:45:00,59.48,59.48,59.48,59.48,100.0,47.273,47.273,47.273,47.273,100.0
2014-05-23 14:50:00,59.48,59.48,59.48,59.48,400.0,47.273,47.273,47.273,47.273,400.0
2014-05-23 14:55:00,59.48,59.48,59.48,59.48,200.0,47.273,47.273,47.273,47.273,200.0
2014-05-23 15:00:00,59.49,59.49,59.49,59.49,600.0,47.281,47.281,47.281,47.281,600.0
2014-05-23 15:05:00,59.49,59.49,59.49,59.49,3100.0,47.281,47.281,47.281,47.281,3100.0
2014-05-23 15:10:00,59.5,59.51,59.5,59.51,2200.0,47.2889,47.2969,47.2889,47.2969,2200.0
2014-05-23 15:15:00,59.5,59.5,59.5,59.5,1500.0,47.2889,47.2889,47.2889,47.2889,1500.0
2014-05-23 15:20:00,59.5,59.5,59.5,59.5,0.0,47.2889,47.2889,47.2889,47.2889,0.0
2014-05-23 15:25:00,59.51,59.51,59.5,59.51,11700.0,47.2969,47.2969,47.2889,47.2969,11700.0
2014-05-23 15:30:00,59.51,59.51,59.5,59.5,6200.0,47.2969,47.2969,47.2889,47.2889,6200.0
2014-05-23 15:35:00,59.51,59.51,59.5,59.5,200.0,47.2969,47.2969,47.2889,47.2889,200.0
2014-05-23 15:40:00,59.5,59.5,59.5,59.5,0.0,47.2889,47.2889,47.2889,47.2889,0.0
2014-05-23 15:45:00,59.5,59.5,59.49,59.5,2900.0,47.2889,47.2889,47.281,47.2889,2900.0
2014-05-23 15:50:00,59.51,59.51,59.5,59.5,7200.0,47.2969,47.2969,47.2889,47.2889,7200.0
2014-05-23 15:55:00,59.5,59.51,59.49,59.49,29300.0,47.2889,47.2969,47.281,47.281,29300.0
2014-05-27 09:30:00,59.65,59.76,59.65,59.76,30500.0,47.4081,47.4956,47.4081,47.4956,30500.0
2014-05-27 09:35:00,59.75,59.76,59.69,59.71,85500.0,47.4876,47.4956,47.4399,47.4558,85500.0
2014-05-27 09:40:00,59.71,59.76,59.71,59.75,16600.0,47.4558,47.4956,47.4558,47.4876,16600.0
2014-05-27 09:45:00,59.76,59.76,59.74,59.75,19200.0,47.4956,47.4956,47.4797,47.4876,19200.0
2014-05-27 09:50:00,59.76,59.76,59.74,59.75,13700.0,47.4956,47.4956,47.4797,47.4876,13700.0
2014-05-27 09:55:00,59.75,59.77,59.73,59.73,4300.0,47.4876,47.5035,47.4717,47.4717,4300.0
2014-05-27 10:00:00,59.74,59.75,59.72,59.73,5800.0,47.4797,47.4876,47.4638,47.4717,5800.0
2014-05-27 10:05:00,59.73,59.75,59.72,59.75,4000.0,47.4717,47.4876,47.4638,47.4876,4000.0
2014-05-27 10:10:00,59.74,59.75,59.73,59.75,4200.0,47.4797,47.4876,47.4717,47.4876,4200.0
2014-05-27 10:15:00,59.76,59.79,59.75,59.79,37200.0,47.4956,47.5194,47.4876,47.5194,37200.0
2014-05-27 10:20:00,59.79,59.79,59.78,59.78,3100.0,47.5194,47.5194,47.5115,47.5115,3100.0
2014-05-27 10:25:00,59.78,59.78,59.77,59.78,3200.0,47.5115,47.5115,47.5035,47.5115,3200.0
2014-05-27 10:30:00,59.78,59.78,59.77,59.77,8300.0,47.5115,47.5115,47.5035,47.5035,8300.0
2014-05-27 10:35:00,59.77,59.77,59.74,59.74,22900.0,47.5035,47.5035,47.4797,47.4797,22900.0
2014-05-27 10:40:00,59.73,59.75,59.73,59.74,4500.0,47.4717,47.4876,47.4717,47.4797,4500.0
2014-05-27 10:45:00,59.74,59.76,59.71,59.72,56700.0,47.4797,47.4956,47.4558,47.4638,56700.0
2014-05-27 10:50:00,59.73,59.73,59.71,59.72,9000.0,47.4717,47.4717,47.4558,47.4638,9000.0
2014-05-27 10:55:00,59.72,59.74,59.72,59.73,2700.0,47.4638,47.4797,47.4638,47.4717,2700.0
2014-05-27 11:00:00,59.73,59.73,59.72,59.73,14700.0,47.4717,47.4717,47.4638,47.4717,14700.0
2014-05-27 11:05:00,59.73,59.74,59.72,59.74,3300.0,47.4717,47.4797,47.4638,47.4797,3300.0
2014-05-27 11:10:00,59.73,59.74,59.73,59.73,1900.0,47.4717,47.4797,47.4717,47.4717,1900.0
2014-05-27 11:15:00,59.74,59.74,59.71,59.71,3100.0,47.4797,47.4797,47.4558,47.4558,3100.0
2014-05-27 11:20:00,59.71,59.71,59.69,59.7,2100.0,47.4558,47.4558,47.4399,47.4479,2100.0
2014-05-27 11:25:00,59.7,59.7,59.67,59.67,1700.0,47.4479,47.4479,47.424,47.424,1700.0
2014-05-27 11:30:00,59.68,59.69,59.68,59.68,4200.0,47.432,47.4399,47.432,47.432,4200.0
2014-05-27 11:35:00,59.68,59.69,59.67,59.69,2300.0,47.432,47.4399,47.424,47.4399,2300.0
2014-05-27 11:40:00,59.69,59.69,59.67,59.67,11800.0,47.4399,47.4399,47.424,47.424,11800.0
2014-05-27 11:45:00,59.67,59.67,59.66,59.67,9000.0,47.424,47.424,47.4161,47.424,9000.0
2014-05-27 11:50:00,59.68,59.68,59.65,59.66,2300.0,47.432,47.432,47.4081,47.4161,2300.0
2014-05-27 11:55:00,59.66,59.66,59.65,59.66,1200.0,47.4161,47.4161,47.4081,47.4161,1200.0
2014-05-27 12:00:00,59.67,59.67,59.65,59.65,1300.0,47.424,47.424,47.4081,47.4081,1300.0
2014-05-27 12:05:00,59.65,59.66,59.65,59.66,2400.0,47.4081,47.4161,47.4081,47.4161,2400.0
2014-05-27 12:10:00,59.67,59.68,59.67,59.67,7000.0,47.424,47.432,47.424,47.424,7000.0
2014-05-27 12:15:00,59.67,59.67,59.66,59.66,2700.0,47.424,47.424,47.4161,47.4161,2700.0
2014-05-27 12:20:00,59.66,59.66,59.63,59.63,29000.0,47.4161,47.4161,47.3923,47.3923,29000.0
2014-05-27 12:25:00,59.62,59.62,59.59,59.62,16300.0,47.3843,47.3843,47.3605,47.3843,16300.0
2014-05-27 12:30:00,59.62,59.62,59.6,59.61,16600.0,47.3843,47.3843,47.3684,47.3764,16600.0
2014-05-27 12:35:00,59.61,59.62,59.61,59.62,5600.0,47.3764,47.3843,47.3764,47.3843,5600.0
2014-05-27 12:40:00,59.63,59.63,59.62,59.62,1000.0,47.3923,47.3923,47.3843,47.3843,1000.0
2014-05-27 12:45:00,59.63,59.64,59.63,59.64,1200.0,47.3923,47.4002,47.3923,47.4002,1200.0
2014-05-27 12:50:00,59.63,59.63,59.59,59.59,3300.0,47.3923,47.3923,47.3605,47.3605,3300.0
2014-05-27 12:55:00,59.6,59.61,59.59,59.61,9300.0,47.3684,47.3764,47.3605,47.3764,9300.0
2014-05-27 13:00:00,59.61,59.61,59.6,59.6,1800.0,47.3764,47.3764,47.3684,47.3684,1800.0
2014-05-27 13:05:00,59.6,59.62,59.59,59.62,2900.0,47.3684,47.3843,47.3605,47.3843,2900.0
2014-05-27 13:10:00,59.61,59.61,59.6,59.61,2400.0,47.3764,47.3764,47.3684,47.3764,2400.0
2014-05-27 13:15:00,59.62,59.64,59.62,59.64,1400.0,47.3843,47.4002,47.3843,47.4002,1400.0
2014-05-27 13:20:00,59.64,59.64,59.63,59.63,2300.0,47.4002,47.4002,47.3923,47.3923,2300.0
2014-05-27 13:25:00,59.63,59.63,59.62,59.62,1700.0,47.3923,47.3923,47.3843,47.3843,1700.0
2014-05-27 13:30:00,59.62,59.62,59.61,59.61,1500.0,47.3843,47.3843,47.3764,47.3764,1500.0
2014-05-27 13:35:00,59.61,59.62,59.6,59.62,2600.0,47.3764,47.3843,47.3684,47.3843,2600.0
2014-05-27 13:40:00,59.62,59.63,59.62,59.63,2800.0,47.3843,47.3923,47.3843,47.3923,2800.0
2014-05-27 13:45:00,59.63,59.65,59.63,59.64,7400.0,47.3923,47.4081,47.3923,47.4002,7400.0
2014-05-27 13:50:00,59.64,59.64,59.63,59.64,1500.0,47.4002,47.4002,47.3923,47.4002,1500.0
2014-05-27 13:55:00,59.65,59.65,59.64,59.64,1700.0,47.4081,47.4081,47.4002,47.4002,1700.0
2014-05-27 14:00:00,59.65,59.65,59.64,59.65,55200.0,47.4081,47.4081,47.4002,47.4081,55200.0
2014-05-27 14:05:00,59.65,59.65,59.64,59.64,1300.0,47.4081,47.4081,47.4002,47.4002,1300.0
2014-05-27 14:10:00,59.65,59.66,59.64,59.66,3800.0,47.4081,47.4161,47.4002,47.4161,3800.0
2014-05-27 14:15:00,59.66,59.67,59.66,59.67,1800.0,47.4161,47.424,47.4161,47.424,1800.0
2014-05-27 14:20:00,59.68,59.7,59.67,59.69,3600.0,47.432,47.4479,47.424,47.4399,3600.0
2014-05-27 14:25:00,59.7,59.7,59.69,59.7,1600.0,47.4479,47.4479,47.4399,47.4479,1600.0
2014-05-27 14:30:00,59.7,59.7,59.67,59.68,3200.0,47.4479,47.4479,47.424,47.432,3200.0
2014-05-27 14:35:00,59.68,59.68,59.67,59.68,1000.0,47.432,47.432,47.424,47.432,1000.0
2014-05-27 14:40:00,59.68,59.68,59.67,59.68,2700.0,47.432,47.432,47.424,47.432,2700.0
2014-05-27 14:45:00,59.69,59.69,59.68,59.69,2500.0,47.4399,47.4399,47.432,47.4399,2500.0
2014-05-27 14:50:00,59.69,59.71,59.69,59.7,25000.0,47.4399,47.4558,47.4399,47.4479,25000.0
2014-05-27 14:55:00,59.7,59.71,59.7,59.71,1300.0,47.4479,47.4558,47.4479,47.4558,1300.0
2014-05-27 15:00:00,59.71,59.72,59.71,59.71,8800.0,47.4558,47.4638,47.4558,47.4558,8800.0
2014-05-27 15:05:00,59.71,59.72,59.7,59.71,1900.0,47.4558,47.4638,47.4479,47.4558,1900.0
2014-05-27 15:10:00,59.71,59.73,59.71,59.73,5200.0,47.4558,47.4717,47.4558,47.4717,5200.0
2014-05-27 15:15:00,59.74,59.74,59.73,59.73,2500.0,47.4797,47.4797,47.4717,47.4717,2500.0
2014-05-27 15:20:00,59.73,59.74,59.73,59.74,2700.0,47.4717,47.4797,47.4717,47.4797,2700.0
2014-05-27 15:25:00,59.75,59.76,59.74,59.75,31900.0,47.4876,47.4956,47.4797,47.4876,31900.0
2014-05-27 15:30:00,59.74,59.75,59.73,59.74,13800.0,47.4797,47.4876,47.4717,47.4797,13800.0
2014-05-27 15:35:00,59.75,59.76,59.74,59.76,7900.0,47.4876,47.4956,47.4797,47.4956,7900.0
2014-05-27 15:40:00,59.77,59.78,59.77,59.78,6600.0,47.5035,47.5115,47.5035,47.5115,6600.0
2014-05-27 15:45:00,59.78,59.79,59.78,59.78,22200.0,47.5115,47.5194,47.5115,47.5115,22200.0
2014-05-27 15:50:00,59.78,59.78,59.77,59.77,51500.0,47.5115,47.5115,47.5035,47.5035,51500.0
2014-05-27 15:55:00,59.78,59.78,59.75,59.78,136200.0,47.5115,47.5115,47.4876,47.5115,136200.0
2014-05-28 09:30:00,59.77,59.77,59.73,59.73,9500.0,47.5035,47.5035,47.4717,47.4717,9500.0
2014-05-28 09:35:00,59.69,59.7,59.67,59.68,19300.0,47.4399,47.4479,47.424,47.432,19300.0
2014-05-28 09:40:00,59.68,59.71,59.68,59.71,10300.0,47.432,47.4558,47.432,47.4558,10300.0
2014-05-28 09:45:00,59.72,59.73,59.71,59.73,9800.0,47.4638,47.4717,47.4558,47.4717,9800.0
2014-05-28 09:50:00,59.73,59.76,59.72,59.72,6400.0,47.4717,47.4956,47.4638,47.4638,6400.0
2014-05-28 09:55:00,59.72,59.72,59.67,59.68,8000.0,47.4638,47.4638,47.424,47.432,8000.0
2014-05-28 10:00:00,59.63,59.66,59.63,59.65,3300.0,47.3923,47.4161,47.3923,47.4081,3300.0
2014-05-28 10:05:00,59.65,59.68,59.65,59.67,8200.0,47.4081,47.432,47.4081,47.424,8200.0
2014-05-28 10:10:00,59.65,59.65,59.63,59.63,3100.0,47.4081,47.4081,47.3923,47.3923,3100.0
2014-05-28 10:15:00,59.62,59.62,59.6,59.62,2600.0,47.3843,47.3843,47.3684,47.3843,2600.0
2014-05-28 10:20:00,59.6,59.62,59.6,59.62,2600.0,47.3684,47.3843,47.3684,47.3843,2600.0
2014-05-28 10:25:00,59.63,59.66,59.63,59.66,1900.0,47.3923,47.4161,47.3923,47.4161,1900.0
2014-05-28 10:30:00,59.64,59.64,59.64,59.64,1900.0,47.4002,47.4002,47.4002,47.4002,1900.0
2014-05-28 10:35:00,59.64,59.66,59.62,59.62,5300.0,47.4002,47.4161,47.3843,47.3843,5300.0
2014-05-28 10:40:00,59.62,59.62,59.6,59.6,13400.0,47.3843,47.3843,47.3684,47.3684,13400.0
2014-05-28 10:45:00,59.58,59.58,59.57,59.57,2800.0,47.3525,47.3525,47.3446,47.3446,2800.0
2014-05-28 10:50:00,59.61,59.61,59.6,59.61,2800.0,47.3764,47.3764,47.3684,47.3764,2800.0
2014-05-28 10:55:00,59.61,59.64,59.61,59.64,1800.0,47.3764,47.4002,47.3764,47.4002,1800.0
2014-05-28 11:00:00,59.66,59.67,59.66,59.66,4800.0,47.4161,47.424,47.4161,47.4161,4800.0
2014-05-28 11:05:00,59.65,59.68,59.65,59.67,1400.0,47.4081,47.432,47.4081,47.424,1400.0
2014-05-28 11:10:00,59.68,59.69,59.68,59.69,4700.0,47.432,47.4399,47.432,47.4399,4700.0
2014-05-28 11:15:00,59.68,59.7,59.67,59.7,500.0,47.432,47.4479,47.424,47.4479,500.0
2014-05-28 11:20:00,59.69,59.69,59.67,59.67,5700.0,47.4399,47.4399,47.424,47.424,5700.0
2014-05-28 11:25:00,59.68,59.69,59.68,59.68,500.0,47.432,47.4399,47.432,47.432,500.0
2014-05-28 11:30:00,59.68,59.72,59.68,59.71,2800.0,47.432,47.4638,47.432,47.4558,2800.0
2014-05-28 11:35:00,59.72,59.75,59.72,59.73,2600.0,47.4638,47.4876,47.4638,47.4717,2600.0
2014-05-28 11:40:00,59.74,59.74,59.71,59.71,4300.0,47.4797,47.4797,47.4558,47.4558,4300.0
2014-05-28 11:45:00,59.72,59.72,59.71,59.71,400.0,47.4638,47.4638,47.4558,47.4558,400.0
2014-05-28 11:50:00,59.71,59.72,59.7,59.71,9700.0,47.4558,47.4638,47.4479,47.4558,9700.0
2014-05-28 11:55:00,59.7,59.7,59.7,59.7,900.0,47.4479,47.4479,47.4479,47.4479,900.0
2014-05-28 12:00:00,59.7,59.71,59.7,59.71,600.0,47.4479,47.4558,47.4479,47.4558,600.0
2014-05-28 12:05:00,59.72,59.73,59.72,59.73,200.0,47.4638,47.4717,47.4638,47.4717,200.0
2014-05-28 12:10:00,59.73,59.75,59.73,59.75,600.0,47.4717,47.4876,47.4717,47.4876,600.0
2014-05-28 12:15:00,59.75,59.75,59.71,59.71,1300.0,47.4876,47.4876,47.4558,47.4558,1300.0
2014-05-28 12:20:00,59.68,59.68,59.68,59.68,400.0,47.432,47.432,47.432,47.432,400.0
2014-05-28 12:25:00,59.68,59.69,59.68,59.69,300.0,47.432,47.4399,47.432,47.4399,300.0
2014-05-28 12:30:00,59.68,59.68,59.67,59.67,1000.0,47.432,47.432,47.424,47.424,1000.0
2014-05-28 12:35:00,59.67,59.69,59.67,59.69,2200.0,47.424,47.4399,47.424,47.4399,2200.0
2014-05-28 12:40:00,59.68,59.69,59.68,59.69,6800.0,47.432,47.4399,47.432,47.4399,6800.0
2014-05-28 12:45:00,59.69,59.69,59.69,59.69,100.0,47.4399,47.4399,47.4399,47.4399,100.0
2014-05-28 12:50:00,59.68,59.68,59.68,59.68,600.0,47.432,47.432,47.432,47.432,600.0
2014-05-28 12:55:00,59.68,59.69,59.68,59.69,400.0,47.432,47.4399,47.432,47.4399,400.0
2014-05-28 13:00:00,59.7,59.7,59.69,59.69,700.0,47.4479,47.4479,47.4399,47.4399,700.0
2014-05-28 13:05:00,59.69,59.69,59.69,59.69,0.0,47.4399,47.4399,47.4399,47.4399,0.0
2014-05-28 13:10:00,59.7,59.71,59.7,59.71,800.0,47.4479,47.4558,47.4479,47.4558,800.0
2014-05-28 13:15:00,59.72,59.72,59.72,59.72,300.0,47.4638,47.4638,47.4638,47.4638,300.0
2014-05-28 13:20:00,59.73,59.75,59.73,59.74,1300.0,47.4717,47.4876,47.4717,47.4797,1300.0
2014-05-28 13:25:00,59.73,59.73,59.73,59.73,800.0,47.4717,47.4717,47.4717,47.4717,800.0
2014-05-28 13:30:00,59.73,59.74,59.73,59.74,1500.0,47.4717,47.4797,47.4717,47.4797,1500.0
2014-05-28 13:35:00,59.74,59.74,59.74,59.74,0.0,47.4797,47.4797,47.4797,47.4797,0.0
2014-05-28 13:40:00,59.73,59.73,59.72,59.72,2400.0,47.4717,47.4717,47.4638,47.4638,2400.0
2014-05-28 13:45:00,59.73,59.73,59.71,59.71,2700.0,47.4717,47.4717,47.4558,47.4558,2700.0
2014-05-28 13:50:00,59.72,59.75,59.72,59.75,1200.0,47.4638,47.4876,47.4638,47.4876,1200.0
2014-05-28 13:55:00,59.75,59.75,59.75,59.75,0.0,47.4876,47.4876,47.4876,47.4876,0.0
2014-05-28 14:00:00,59.76,59.77,59.75,59.75,2500.0,47.4956,47.5035,47.4876,47.4876,2500.0
2014-05-28 14:05:00,59.74,59.74,59.74,59.74,1400.0,47.4797,47.4797,47.4797,47.4797,1400.0
2014-05-28 14:10:00,59.73,59.74,59.73,59.73,1100.0,47.4717,47.4797,47.4717,47.4717,1100.0
2014-05-28 14:15:00,59.72,59.73,59.72,59.73,2500.0,47.4638,47.4717,47.4638,47.4717,2500.0
2014-05-28 14:20:00,59.74,59.74,59.74,59.74,700.0,47.4797,47.4797,47.4797,47.4797,700.0
2014-05-28 14:25:00,59.73,59.73,59.73,59.73,2400.0,47.4717,47.4717,47.4717,47.4717,2400.0
2014-05-28 14:30:00,59.72,59.72,59.7,59.7,2100.0,47.4638,47.4638,47.4479,47.4479,2100.0
2014-05-28 14:35:00,59.71,59.72,59.71,59.72,700.0,47.4558,47.4638,47.4558,47.4638,700.0
2014-05-28 14:40:00,59.72,59.72,59.72,59.72,200.0,47.4638,47.4638,47.4638,47.4638,200.0
2014-05-28 14:45:00,59.71,59.73,59.71,59.73,600.0,47.4558,47.4717,47.4558,47.4717,600.0
2014-05-28 14:50:00,59.73,59.73,59.73,59.73,0.0,47.4717,47.4717,47.4717,47.4717,0.0
2014-05-28 14:55:00,59.74,59.74,59.74,59.74,500.0,47.4797,47.4797,47.4797,47.4797,500.0
2014-05-28 15:00:00,59.74,59.75,59.74,59.75,2500.0,47.4797,47.4876,47.4797,47.4876,2500.0
2014-05-28 15:05:00,59.76,59.76,59.75,59.75,300.0,47.4956,47.4956,47.4876,47.4876,300.0
2014-05-28 15:10:00,59.73,59.75,59.73,59.75,800.0,47.4717,47.4876,47.4717,47.4876,800.0
2014-05-28 15:15:00,59.75,59.76,59.75,59.76,1300.0,47.4876,47.4956,47.4876,47.4956,1300.0
2014-05-28 15:20:00,59.77,59.77,59.75,59.75,600.0,47.5035,47.5035,47.4876,47.4876,600.0
2014-05-28 15:25:00,59.76,59.76,59.74,59.75,4900.0,47.4956,47.4956,47.4797,47.4876,4900.0
2014-05-28 15:30:00,59.76,59.76,59.75,59.76,2300.0,47.4956,47.4956,47.4876,47.4956,2300.0
2014-05-28 15:35:00,59.75,59.75,59.72,59.72,46300.0,47.4876,47.4876,47.4638,47.4638,46300.0
2014-05-28 15:40:00,59.72,59.73,59.71,59.72,30000.0,47.4638,47.4717,47.4558,47.4638,30000.0
2014-05-28 15:45:00,59.72,59.73,59.71,59.72,15100.0,47.4638,47.4717,47.4558,47.4638,15100.0
2014-05-28 15:50:00,59.72,59.73,59.68,59.69,23600.0,47.4638,47.4717,47.432,47.4399,23600.0
2014-05-28 15:55:00,59.69,59.71,59.67,59.68,32800.0,47.4399,47.4558,47.424,47.432,32800.0
2014-05-29 09:30:00,59.92,59.92,59.85,59.89,13000.0,47.6227,47.6227,47.5671,47.5989,13000.0
2014-05-29 09:35:00,59.89,59.9,59.85,59.87,16200.0,47.5989,47.6068,47.5671,47.583,16200.0
2014-05-29 09:40:00,59.88,59.89,59.86,59.86,12100.0,47.5909,47.5989,47.5751,47.5751,12100.0
2014-05-29 09:45:00,59.88,59.88,59.84,59.84,6900.0,47.5909,47.5909,47.5592,47.5592,6900.0
2014-05-29 09:50:00,59.83,59.83,59.81,59.81,5700.0,47.5512,47.5512,47.5353,47.5353,5700.0
2014-05-29 09:55:00,59.82,59.84,59.82,59.84,2100.0,47.5433,47.5592,47.5433,47.5592,2100.0
2014-05-29 10:00:00,59.83,59.85,59.82,59.83,10400.0,47.5512,47.5671,47.5433,47.5512,10400.0
2014-05-29 10:05:00,59.83,59.83,59.78,59.79,10000.0,47.5512,47.5512,47.5115,47.5194,10000.0
2014-05-29 10:10:00,59.8,59.8,59.77,59.77,11700.0,47.5274,47.5274,47.5035,47.5035,11700.0
2014-05-29 10:15:00,59.76,59.76,59.74,59.76,14500.0,47.4956,47.4956,47.4797,47.4956,14500.0
2014-05-29 10:20:00,59.77,59.79,59.77,59.78,8500.0,47.5035,47.5194,47.5035,47.5115,8500.0
2014-05-29 10:25:00,59.78,59.8,59.78,59.79,22100.0,47.5115,47.5274,47.5115,47.5194,22100.0
2014-05-29 10:30:00,59.8,59.8,59.78,59.79,3200.0,47.5274,47.5274,47.5115,47.5194,3200.0
2014-05-29 10:35:00,59.79,59.81,59.79,59.81,6900.0,47.5194,47.5353,47.5194,47.5353,6900.0
2014-05-29 10:40:00,59.83,59.85,59.82,59.84,1900.0,47.5512,47.5671,47.5433,47.5592,1900.0
2014-05-29 10:45:00,59.85,59.86,59.85,59.86,1400.0,47.5671,47.5751,47.5671,47.5751,1400.0
2014-05-29 10:50:00,59.84,59.84,59.84,59.84,3300.0,47.5592,47.5592,47.5592,47.5592,3300.0
2014-05-29 10:55:00,59.84,59.84,59.84,59.84,0.0,47.5592,47.5592,47.5592,47.5592,0.0
2014-05-29 11:00:00,59.84,59.84,59.84,59.84,0.0,47.5592,47.5592,47.5592,47.5592,0.0
2014-05-29 11:05:00,59.85,59.86,59.84,59.86,800.0,47.5671,47.5751,47.5592,47.5751,800.0
2014-05-29 11:10:00,59.87,59.87,59.87,59.87,200.0,47.583,47.583,47.583,47.583,200.0
2014-05-29 11:15:00,59.87,59.87,59.87,59.87,2800.0,47.583,47.583,47.583,47.583,2800.0
2014-05-29 11:20:00,59.86,59.87,59.86,59.87,2500.0,47.5751,47.583,47.5751,47.583,2500.0
2014-05-29 11:25:00,59.86,59.87,59.86,59.87,13000.0,47.5751,47.583,47.5751,47.583,13000.0
2014-05-29 11:30:00,59.88,59.89,59.88,59.88,4600.0,47.5909,47.5989,47.5909,47.5909,4600.0
2014-05-29 11:35:00,59.88,59.88,59.88,59.88,600.0,47.5909,47.5909,47.5909,47.5909,600.0
2014-05-29 11:40:00,59.87,59.87,59.86,59.86,26500.0,47.583,47.583,47.5751,47.5751,26500.0
2014-05-29 11:45:00,59.87,59.87,59.86,59.87,11300.0,47.583,47.583,47.5751,47.583,11300.0
2014-05-29 11:50:00,59.87,59.87,59.84,59.84,2200.0,47.583,47.583,47.5592,47.5592,2200.0
2014-05-29 11:55:00,59.86,59.86,59.86,59.86,400.0,47.5751,47.5751,47.5751,47.5751,400.0
2014-05-29 12:00:00,59.86,59.86,59.85,59.85,400.0,47.5751,47.5751,47.5671,47.5671,400.0
2014-05-29 12:05:00,59.87,59.88,59.87,59.88,7800.0,47.583,47.5909,47.583,47.5909,7800.0
2014-05-29 12:10:00,59.88,59.88,59.88,59.88,400.0,47.5909,47.5909,47.5909,47.5909,400.0
2014-05-29 12:15:00,59.88,59.88,59.86,59.87,2000.0,47.5909,47.5909,47.5751,47.583,2000.0
2014-05-29 12:20:00,59.87,59.87,59.87,59.87,0.0,47.583,47.583,47.583,47.583,0.0
2014-05-29 12:25:00,59.86,59.86,59.85,59.85,2300.0,47.5751,47.5751,47.5671,47.5671,2300.0
2014-05-29 12:30:00,59.85,59.85,59.85,59.85,200.0,47.5671,47.5671,47.5671,47.5671,200.0
2014-05-29 12:35:00,59.85,59.85,59.85,59.85,400.0,47.5671,47.5671,47.5671,47.5671,400.0
2014-05-29 12:40:00,59.85,59.85,59.85,59.85,700.0,47.5671,47.5671,47.5671,47.5671,700.0
2014-05-29 12:45:00,59.85,59.86,59.85,59.86,400.0,47.5671,47.5751,47.5671,47.5751,400.0
2014-05-29 12:50:00,59.86,59.86,59.86,59.86,0.0,47.5751,47.5751,47.5751,47.5751,0.0
2014-05-29 12:55:00,59.86,59.86,59.86,59.86,500.0,47.5751,47.5751,47.5751,47.5751,500.0
2014-05-29 13:00:00,59.85,59.87,59.85,59.86,700.0,47.5671,47.583,47.5671,47.5751,700.0
2014-05-29 13:05:00,59.86,59.86,59.86,59.86,200.0,47.5751,47.5751,47.5751,47.5751,200.0
2014-05-29 13:10:00,59.86,59.86,59.86,59.86,700.0,47.5751,47.5751,47.5751,47.5751,700.0
2014-05-29 13:15:00,59.85,59.86,59.85,59.86,600.0,47.5671,47.5751,47.5671,47.5751,600.0
2014-05-29 13:20:00,59.86,59.86,59.86,59.86,0.0,47.5751,47.5751,47.5751,47.5751,0.0
2014-05-29 13:25:00,59.85,59.86,59.85,59.85,300.0,47.5671,47.5751,47.5671,47.5671,300.0
2014-05-29 13:30:00,59.85,59.85,59.84,59.84,200.0,47.5671,47.5671,47.5592,47.5592,200.0
2014-05-29 13:35:00,59.84,59.84,59.84,59.84,0.0,47.5592,47.5592,47.5592,47.5592,0.0
2014-05-29 13:40:00,59.84,59.85,59.84,59.85,400.0,47.5592,47.5671,47.5592,47.5671,400.0
2014-05-29 13:45:00,59.85,59.86,59.85,59.86,300.0,47.5671,47.5751,47.5671,47.5751,300.0
2014-05-29 13:50:00,59.86,59.86,59.86,59.86,0.0,47.5751,47.5751,47.5751,47.5751,0.0
2014-05-29 13:55:00,59.86,59.86,59.85,59.85,500.0,47.5751,47.5751,47.5671,47.5671,500.0
2014-05-29 14:00:00,59.85,59.85,59.85,59.85,600.0,47.5671,47.5671,47.5671,47.5671,600.0
2014-05-29 14:05:00,59.84,59.86,59.84,59.86,300.0,47.5592,47.5751,47.5592,47.5751,300.0
2014-05-29 14:10:00,59.86,59.87,59.86,59.87,4500.0,47.5751,47.583,47.5751,47.583,4500.0
2014-05-29 14:15:00,59.87,59.88,59.87,59.88,10000.0,47.583,47.5909,47.583,47.5909,10000.0
2014-05-29 14:20:00,59.88,59.91,59.88,59.9,9100.0,47.5909,47.6148,47.5909,47.6068,9100.0
2014-05-29 14:25:00,59.91,59.91,59.9,59.91,12100.0,47.6148,47.6148,47.6068,47.6148,12100.0
2014-05-29 14:30:00,59.91,59.91,59.9,59.91,7300.0,47.6148,47.6148,47.6068,47.6148,7300.0
2014-05-29 14:35:00,59.91,59.97,59.91,59.97,18300.0,47.6148,47.6625,47.6148,47.6625,18300.0
2014-05-29 14:40:00,59.97,59.97,59.94,59.96,15600.0,47.6625,47.6625,47.6386,47.6545,15600.0
2014-05-29 14:45:00,59.97,59.97,59.96,59.96,5700.0,47.6625,47.6625,47.6545,47.6545,5700.0
2014-05-29 14:50:00,59.96,59.97,59.96,59.97,6300.0,47.6545,47.6625,47.6545,47.6625,6300.0
2014-05-29 14:55:00,59.97,59.98,59.96,59.98,10900.0,47.6625,47.6704,47.6545,47.6704,10900.0
2014-05-29 15:00:00,59.98,60.0,59.98,60.0,16700.0,47.6704,47.6863,47.6704,47.6863,16700.0
2014-05-29 15:05:00,59.99,59.99,59.97,59.97,13300.0,47.6784,47.6784,47.6625,47.6625,13300.0
2014-05-29 15:10:00,59.98,59.98,59.96,59.98,15000.0,47.6704,47.6704,47.6545,47.6704,15000.0
2014-05-29 15:15:00,59.97,59.98,59.97,59.98,8100.0,47.6625,47.6704,47.6625,47.6704,8100.0
2014-05-29 15:20:00,59.98,60.0,59.98,59.99,13800.0,47.6704,47.6863,47.6704,47.6784,13800.0
2014-05-29 15:25:00,59.99,60.0,59.99,60.0,13800.0,47.6784,47.6863,47.6784,47.6863,13800.0
2014-05-29 15:30:00,59.99,60.01,59.99,60.0,14100.0,47.6784,47.6943,47.6784,47.6863,14100.0
2014-05-29 15:35:00,60.0,60.0,59.99,60.0,12200.0,47.6863,47.6863,47.6784,47.6863,12200.0
2014-05-29 15:40:00,59.99,59.99,59.98,59.98,31600.0,47.6784,47.6784,47.6704,47.6704,31600.0
2014-05-29 15:45:00,59.98,60.01,59.98,60.01,51500.0,47.6704,47.6943,47.6704,47.6943,51500.0
2014-05-29 15:50:00,60.01,60.02,60.0,60.0,173900.0,47.6943,47.7022,47.6863,47.6863,173900.0
2014-05-29 15:55:00,60.01,60.02,60.01,60.02,32900.0,47.6943,47.7022,47.6943,47.7022,32900.0
2014-05-30 09:30:00,60.0,60.0,59.92,59.92,17300.0,47.6863,47.6863,47.6227,47.6227,17300.0
2014-05-30 09:35:00,59.91,59.91,59.87,59.9,8200.0,47.6148,47.6148,47.583,47.6068,8200.0
2014-05-30 09:40:00,59.89,59.92,59.89,59.91,17800.0,47.5989,47.6227,47.5989,47.6148,17800.0
2014-05-30 09:45:00,59.93,59.94,59.89,59.89,10600.0,47.6307,47.6386,47.5989,47.5989,10600.0
2014-05-30 09:50:00,59.91,59.94,59.89,59.93,8900.0,47.6148,47.6386,47.5989,47.6307,8900.0
2014-05-30 09:55:00,59.94,59.94,59.9,59.9,6500.0,47.6386,47.6386,47.6068,47.6068,6500.0
2014-05-30 10:00:00,59.9,59.94,59.9,59.92,7700.0,47.6068,47.6386,47.6068,47.6227,7700.0
2014-05-30 10:05:00,59.93,59.94,59.93,59.94,9500.0,47.6307,47.6386,47.6307,47.6386,9500.0
2014-05-30 10:10:00,59.95,59.98,59.94,59.97,8500.0,47.6466,47.6704,47.6386,47.6625,8500.0
2014-05-30 10:15:00,59.98,59.98,59.96,59.96,5800.0,47.6704,47.6704,47.6545,47.6545,5800.0
2014-05-30 10:20:00,59.95,59.96,59.95,59.96,5300.0,47.6466,47.6545,47.6466,47.6545,5300.0
2014-05-30 10:25:00,59.96,59.97,59.95,59.96,5300.0,47.6545,47.6625,47.6466,47.6545,5300.0
2014-05-30 10:30:00,59.97,59.97,59.95,59.95,3000.0,47.6625,47.6625,47.6466,47.6466,3000.0
2014-05-30 10:35:00,59.96,59.96,59.94,59.94,8900.0,47.6545,47.6545,47.6386,47.6386,8900.0
2014-05-30 10:40:00,59.95,59.95,59.94,59.94,16000.0,47.6466,47.6466,47.6386,47.6386,16000.0
2014-05-30 10:45:00,59.94,59.95,59.94,59.95,4400.0,47.6386,47.6466,47.6386,47.6466,4400.0
2014-05-30 10:50:00,59.95,59.98,59.95,59.98,2000.0,47.6466,47.6704,47.6466,47.6704,2000.0
2014-05-30 10:55:00,59.98,59.98,59.97,59.98,6400.0,47.6704,47.6704,47.6625,47.6704,6400.0
2014-05-30 11:00:00,59.99,59.99,59.98,59.98,74000.0,47.6784,47.6784,47.6704,47.6704,74000.0
2014-05-30 11:05:00,59.97,59.99,59.97,59.99,8400.0,47.6625,47.6784,47.6625,47.6784,8400.0
2014-05-30 11:10:00,59.99,60.0,59.99,60.0,3400.0,47.6784,47.6863,47.6784,47.6863,3400.0
2014-05-30 11:15:00,59.99,60.0,59.98,59.98,7100.0,47.6784,47.6863,47.6704,47.6704,7100.0
2014-05-30 11:20:00,59.99,59.99,59.95,59.97,4700.0,47.6784,47.6784,47.6466,47.6625,4700.0
2014-05-30 11:25:00,59.96,59.96,59.92,59.92,5500.0,47.6545,47.6545,47.6227,47.6227,5500.0
2014-05-30 11:30:00,59.95,59.96,59.94,59.95,4800.0,47.6466,47.6545,47.6386,47.6466,4800.0
2014-05-30 11:35:00,59.95,59.97,59.95,59.97,80700.0,47.6466,47.6625,47.6466,47.6625,80700.0
2014-05-30 11:40:00,59.97,59.98,59.96,59.98,4000.0,47.6625,47.6704,47.6545,47.6704,4000.0
2014-05-30 11:45:00,59.98,60.0,59.98,59.99,88100.0,47.6704,47.6863,47.6704,47.6784,88100.0
2014-05-30 11:50:00,59.99,59.99,59.98,59.98,6600.0,47.6784,47.6784,47.6704,47.6704,6600.0
2014-05-30 11:55:00,59.98,59.98,59.98,59.98,3800.0,47.6704,47.6704,47.6704,47.6704,3800.0
2014-05-30 12:00:00,59.97,59.98,59.97,59.97,4400.0,47.6625,47.6704,47.6625,47.6625,4400.0
2014-05-30 12:05:00,59.96,59.97,59.96,59.96,2600.0,47.6545,47.6625,47.6545,47.6545,2600.0
2014-05-30 12:10:00,59.96,59.96,59.95,59.96,2500.0,47.6545,47.6545,47.6466,47.6545,2500.0
2014-05-30 12:15:00,59.95,59.97,59.95,59.97,8300.0,47.6466,47.6625,47.6466,47.6625,8300.0
2014-05-30 12:20:00,59.98,59.99,59.96,59.97,13600.0,47.6704,47.6784,47.6545,47.6625,13600.0
2014-05-30 12:25:00,59.96,59.97,59.95,59.96,9800.0,47.6545,47.6625,47.6466,47.6545,9800.0
2014-05-30 12:30:00,59.96,59.96,59.91,59.91,7900.0,47.6545,47.6545,47.6148,47.6148,7900.0
2014-05-30 12:35:00,59.91,59.91,59.89,59.89,9900.0,47.6148,47.6148,47.5989,47.5989,9900.0
2014-05-30 12:40:00,59.89,59.91,59.87,59.9,9500.0,47.5989,47.6148,47.583,47.6068,9500.0
2014-05-30 12:45:00,59.91,59.91,59.89,59.9,3000.0,47.6148,47.6148,47.5989,47.6068,3000.0
2014-05-30 12:50:00,59.91,59.91,59.88,59.91,10500.0,47.6148,47.6148,47.5909,47.6148,10500.0
2014-05-30 12:55:00,59.91,59.91,59.9,59.91,6000.0,47.6148,47.6148,47.6068,47.6148,6000.0
2014-05-30 13:00:00,59.9,59.93,59.89,59.93,6000.0,47.6068,47.6307,47.5989,47.6307,6000.0
2014-05-30 13:05:00,59.93,59.93,59.92,59.93,3300.0,47.6307,47.6307,47.6227,47.6307,3300.0
2014-05-30 13:10:00,59.93,59.93,59.91,59.91,32300.0,47.6307,47.6307,47.6148,47.6148,32300.0
2014-05-30 13:15:00,59.91,59.92,59.9,59.9,35900.0,47.6148,47.6227,47.6068,47.6068,35900.0
2014-05-30 13:20:00,59.9,59.91,59.89,59.89,4600.0,47.6068,47.6148,47.5989,47.5989,4600.0
2014-05-30 13:25:00,59.9,59.92,59.9,59.91,3500.0,47.6068,47.6227,47.6068,47.6148,3500.0
2014-05-30 13:30:00,59.9,59.9,59.88,59.89,6900.0,47.6068,47.6068,47.5909,47.5989,6900.0
2014-05-30 13:35:00,59.9,59.91,59.89,59.9,9300.0,47.6068,47.6148,47.5989,47.6068,9300.0
2014-05-30 13:40:00,59.9,59.9,59.89,59.89,3100.0,47.6068,47.6068,47.5989,47.5989,3100.0
2014-05-30 13:45:00,59.89,59.91,59.89,59.91,15800.0,47.5989,47.6148,47.5989,47.6148,15800.0
2014-05-30 13:50:00,59.91,59.93,59.91,59.93,5800.0,47.6148,47.6307,47.6148,47.6307,5800.0
2014-05-30 13:55:00,59.93,59.93,59.92,59.93,4400.0,47.6307,47.6307,47.6227,47.6307,4400.0
2014-05-30 14:00:00,59.93,59.93,59.92,59.92,3100.0,47.6307,47.6307,47.6227,47.6227,3100.0
2014-05-30 14:05:00,59.92,59.96,59.92,59.95,9400.0,47.6227,47.6545,47.6227,47.6466,9400.0
2014-05-30 14:10:00,59.96,59.98,59.96,59.98,6400.0,47.6545,47.6704,47.6545,47.6704,6400.0
2014-05-30 14:15:00,59.97,59.98,59.97,59.97,4600.0,47.6625,47.6704,47.6625,47.6625,4600.0
2014-05-30 14:20:00,59.98,59.98,59.97,59.98,6900.0,47.6704,47.6704,47.6625,47.6704,6900.0
2014-05-30 14:25:00,59.98,59.99,59.98,59.99,3900.0,47.6704,47.6784,47.6704,47.6784,3900.0
2014-05-30 14:30:00,59.98,59.98,59.97,59.97,7400.0,47.6704,47.6704,47.6625,47.6625,7400.0
2014-05-30 14:35:00,59.98,59.99,59.98,59.98,5100.0,47.6704,47.6784,47.6704,47.6704,5100.0
2014-05-30 14:40:00,59.99,60.01,59.98,60.0,20500.0,47.6784,47.6943,47.6704,47.6863,20500.0
2014-05-30 14:45:00,59.99,60.01,59.99,60.01,7300.0,47.6784,47.6943,47.6784,47.6943,7300.0
2014-05-30 14:50:00,60.01,60.01,60.0,60.01,3000.0,47.6943,47.6943,47.6863,47.6943,3000.0
2014-05-30 14:55:00,60.0,60.01,59.97,59.97,23300.0,47.6863,47.6943,47.6625,47.6625,23300.0
2014-05-30 15:00:00,59.96,59.98,59.96,59.98,8900.0,47.6545,47.6704,47.6545,47.6704,8900.0
2014-05-30 15:05:00,59.98,59.99,59.97,59.98,5700.0,47.6704,47.6784,47.6625,47.6704,5700.0
2014-05-30 15:10:00,59.98,59.99,59.98,59.99,33300.0,47.6704,47.6784,47.6704,47.6784,33300.0
2014-05-30 15:15:00,59.99,59.99,59.97,59.97,35800.0,47.6784,47.6784,47.6625,47.6625,35800.0
2014-05-30 15:20:00,59.97,59.97,59.96,59.96,7900.0,47.6625,47.6625,47.6545,47.6545,7900.0
2014-05-30 15:25:00,59.95,59.96,59.94,59.96,14400.0,47.6466,47.6545,47.6386,47.6545,14400.0
2014-05-30 15:30:00,59.96,59.97,59.96,59.97,6700.0,47.6545,47.6625,47.6545,47.6625,6700.0
2014-05-30 15:35:00,59.97,60.0,59.97,59.98,87400.0,47.6625,47.6863,47.6625,47.6704,87400.0
2014-05-30 15:40:00,59.98,60.0,59.98,60.0,11400.0,47.6704,47.6863,47.6704,47.6863,11400.0
2014-05-30 15:45:00,60.0,60.01,60.0,60.0,22400.0,47.6863,47.6943,47.6863,47.6863,22400.0
2014-05-30 15:50:00,60.0,60.01,59.99,60.0,67300.0,47.6863,47.6943,47.6784,47.6863,67300.0
2014-05-30 15:55:00,60.0,60.03,59.99,60.0,73200.0,47.6863,47.7102,47.6784,47.6863,73200.0
2014-06-02 09:30:00,60.05,60.1,60.05,60.1,6200.0,47.7261,47.7658,47.7261,47.7658,6200.0
2014-06-02 09:35:00,60.09,60.11,60.09,60.1,1800.0,47.7578,47.7737,47.7578,47.7658,1800.0
2014-06-02 09:40:00,60.09,60.09,60.07,60.07,8200.0,47.7578,47.7578,47.742,47.742,8200.0
2014-06-02 09:45:00,60.06,60.06,60.05,60.05,1200.0,47.734,47.734,47.7261,47.7261,1200.0
2014-06-02 09:50:00,60.04,60.08,60.03,60.08,2200.0,47.7181,47.7499,47.7102,47.7499,2200.0
2014-06-02 09:55:00,60.07,60.07,60.05,60.05,2400.0,47.742,47.742,47.7261,47.7261,2400.0
2014-06-02 10:00:00,60.02,60.09,59.95,59.96,777900.0,47.7022,47.7578,47.6466,47.6545,777900.0
2014-06-02 10:05:00,59.96,59.99,59.91,59.91,110800.0,47.6545,47.6784,47.6148,47.6148,110800.0
2014-06-02 10:10:00,59.91,59.97,59.91,59.97,11500.0,47.6148,47.6625,47.6148,47.6625,11500.0
2014-06-02 10:15:00,59.98,60.0,59.98,60.0,1700.0,47.6704,47.6863,47.6704,47.6863,1700.0
2014-06-02 10:20:00,60.0,60.0,59.98,59.99,2800.0,47.6863,47.6863,47.6704,47.6784,2800.0
2014-06-02 10:25:00,59.97,60.0,59.96,59.99,16300.0,47.6625,47.6863,47.6545,47.6784,16300.0
2014-06-02 10:30:00,59.99,59.99,59.99,59.99,5100.0,47.6784,47.6784,47.6784,47.6784,5100.0
2014-06-02 10:35:00,59.99,60.0,59.99,60.0,36100.0,47.6784,47.6863,47.6784,47.6863,36100.0
2014-06-02 10:40:00,59.99,59.99,59.98,59.99,41100.0,47.6784,47.6784,47.6704,47.6784,41100.0
2014-06-02 10:45:00,59.98,59.98,59.96,59.96,1100.0,47.6704,47.6704,47.6545,47.6545,1100.0
2014-06-02 10:50:00,59.95,59.97,59.95,59.97,36000.0,47.6466,47.6625,47.6466,47.6625,36000.0
2014-06-02 10:55:00,59.96,60.01,59.96,60.01,20300.0,47.6545,47.6943,47.6545,47.6943,20300.0
2014-06-02 11:00:00,60.01,60.02,59.98,60.02,6000.0,47.6943,47.7022,47.6704,47.7022,6000.0
2014-06-02 11:05:00,60.03,60.07,60.03,60.07,32300.0,47.7102,47.742,47.7102,47.742,32300.0
2014-06-02 11:10:00,60.07,60.09,60.07,60.08,300.0,47.742,47.7578,47.742,47.7499,300.0
2014-06-02 11:15:00,60.07,60.07,60.07,60.07,300.0,47.742,47.742,47.742,47.742,300.0
2014-06-02 11:20:00,60.09,60.09,60.08,60.08,1200.0,47.7578,47.7578,47.7499,47.7499,1200.0
2014-06-02 11:25:00,60.08,60.14,60.08,60.14,4400.0,47.7499,47.7976,47.7499,47.7976,4400.0
2014-06-02 11:30:00,60.14,60.14,60.1,60.1,15500.0,47.7976,47.7976,47.7658,47.7658,15500.0
2014-06-02 11:35:00,60.1,60.12,60.09,60.09,60200.0,47.7658,47.7817,47.7578,47.7578,60200.0
2014-06-02 11:40:00,60.1,60.11,60.1,60.11,1700.0,47.7658,47.7737,47.7658,47.7737,1700.0
2014-06-02 11:45:00,60.11,60.11,60.11,60.11,1400.0,47.7737,47.7737,47.7737,47.7737,1400.0
2014-06-02 11:50:00,60.12,60.13,60.12,60.12,1700.0,47.7817,47.7896,47.7817,47.7817,1700.0
2014-06-02 11:55:00,60.11,60.12,60.11,60.11,1300.0,47.7737,47.7817,47.7737,47.7737,1300.0
2014-06-02 12:00:00,60.11,60.11,60.1,60.1,500.0,47.7737,47.7737,47.7658,47.7658,500.0
2014-06-02 12:05:00,60.1,60.1,60.09,60.1,7500.0,47.7658,47.7658,47.7578,47.7658,7500.0
2014-06-02 12:10:00,60.11,60.11,60.07,60.08,195000.0,47.7737,47.7737,47.742,47.7499,195000.0
2014-06-02 12:15:00,60.08,60.08,60.05,60.06,11400.0,47.7499,47.7499,47.7261,47.734,11400.0
2014-06-02 12:20:00,60.05,60.06,60.05,60.06,900.0,47.7261,47.734,47.7261,47.734,900.0
2014-06-02 12:25:00,60.06,60.08,60.06,60.08,63300.0,47.734,47.7499,47.734,47.7499,63300.0
2014-06-02 12:30:00,60.08,60.08,60.07,60.07,700.0,47.7499,47.7499,47.742,47.742,700.0
2014-06-02 12:35:00,60.07,60.07,60.07,60.07,3100.0,47.742,47.742,47.742,47.742,3100.0
2014-06-02 12:40:00,60.07,60.07,60.07,60.07,900.0,47.742,47.742,47.742,47.742,900.0
2014-06-02 12:45:00,60.07,60.07,60.07,60.07,200.0,47.742,47.742,47.742,47.742,200.0
2014-06-02 12:50:00,60.07,60.07,60.07,60.07,200.0,47.742,47.742,47.742,47.742,200.0
2014-06-02 12:55:00,60.07,60.08,60.07,60.08,400.0,47.742,47.7499,47.742,47.7499,400.0
2014-06-02 13:00:00,60.07,60.07,60.07,60.07,500.0,47.742,47.742,47.742,47.742,500.0
2014-06-02 13:05:00,60.07,60.07,60.04,60.05,27900.0,47.742,47.742,47.7181,47.7261,27900.0
2014-06-02 13:10:00,60.07,60.07,60.06,60.06,1300.0,47.742,47.742,47.734,47.734,1300.0
2014-06-02 13:15:00,60.05,60.06,60.05,60.06,3200.0,47.7261,47.734,47.7261,47.734,3200.0
2014-06-02 13:20:00,60.05,60.08,60.05,60.07,36500.0,47.7261,47.7499,47.7261,47.742,36500.0
2014-06-02 13:25:00,60.09,60.1,60.09,60.1,1400.0,47.7578,47.7658,47.7578,47.7658,1400.0
2014-06-02 13:30:00,60.09,60.09,60.09,60.09,200.0,47.7578,47.7578,47.7578,47.7578,200.0
2014-06-02 13:35:00,60.1,60.11,60.1,60.1,3000.0,47.7658,47.7737,47.7658,47.7658,3000.0
2014-06-02 13:40:00,60.09,60.09,60.06,60.09,45400.0,47.7578,47.7578,47.734,47.7578,45400.0
2014-06-02 13:45:00,60.07,60.08,60.07,60.08,200.0,47.742,47.7499,47.742,47.7499,200.0
2014-06-02 13:50:00,60.08,60.08,60.08,60.08,200.0,47.7499,47.7499,47.7499,47.7499,200.0
2014-06-02 13:55:00,60.1,60.1,60.09,60.1,300.0,47.7658,47.7658,47.7578,47.7658,300.0
2014-06-02 14:00:00,60.1,60.1,60.1,60.1,1100.0,47.7658,47.7658,47.7658,47.7658,1100.0
2014-06-02 14:05:00,60.1,60.12,60.1,60.11,6600.0,47.7658,47.7817,47.7658,47.7737,6600.0
2014-06-02 14:10:00,60.11,60.12,60.08,60.1,1300.0,47.7737,47.7817,47.7499,47.7658,1300.0
2014-06-02 14:15:00,60.09,60.1,60.09,60.1,10100.0,47.7578,47.7658,47.7578,47.7658,10100.0
2014-06-02 14:20:00,60.1,60.12,60.1,60.12,1100.0,47.7658,47.7817,47.7658,47.7817,1100.0
2014-06-02 14:25:00,60.12,60.13,60.12,60.13,1200.0,47.7817,47.7896,47.7817,47.7896,1200.0
2014-06-02 14:30:00,60.13,60.14,60.12,60.13,3700.0,47.7896,47.7976,47.7817,47.7896,3700.0
2014-06-02 14:35:00,60.13,60.13,60.12,60.13,2900.0,47.7896,47.7896,47.7817,47.7896,2900.0
2014-06-02 14:40:00,60.13,60.13,60.12,60.12,700.0,47.7896,47.7896,47.7817,47.7817,700.0
2014-06-02 14:45:00,60.12,60.12,60.11,60.11,2300.0,47.7817,47.7817,47.7737,47.7737,2300.0
2014-06-02 14:50:00,60.12,60.12,60.12,60.12,1100.0,47.7817,47.7817,47.7817,47.7817,1100.0
2014-06-02 14:55:00,60.12,60.12,60.11,60.11,1100.0,47.7817,47.7817,47.7737,47.7737,1100.0
2014-06-02 15:00:00,60.11,60.11,60.1,60.1,4200.0,47.7737,47.7737,47.7658,47.7658,4200.0
2014-06-02 15:05:00,60.11,60.11,60.1,60.11,400.0,47.7737,47.7737,47.7658,47.7737,400.0
2014-06-02 15:10:00,60.11,60.12,60.07,60.07,3600.0,47.7737,47.7817,47.742,47.742,3600.0
2014-06-02 15:15:00,60.07,60.1,60.07,60.09,8200.0,47.742,47.7658,47.742,47.7578,8200.0
2014-06-02 15:20:00,60.09,60.1,60.09,60.1,1400.0,47.7578,47.7658,47.7578,47.7658,1400.0
2014-06-02 15:25:00,60.1,60.1,60.08,60.08,1400.0,47.7658,47.7658,47.7499,47.7499,1400.0
2014-06-02 15:30:00,60.08,60.11,60.08,60.11,10800.0,47.7499,47.7737,47.7499,47.7737,10800.0
2014-06-02 15:35:00,60.11,60.13,60.11,60.11,58200.0,47.7737,47.7896,47.7737,47.7737,58200.0
2014-06-02 15:40:00,60.11,60.13,60.1,60.13,10600.0,47.7737,47.7896,47.7658,47.7896,10600.0
2014-06-02 15:45:00,60.13,60.13,60.12,60.12,8700.0,47.7896,47.7896,47.7817,47.7817,8700.0
2014-06-02 15:50:00,60.12,60.12,60.12,60.12,3700.0,47.7817,47.7817,47.7817,47.7817,3700.0
2014-06-02 15:55:00,60.12,60.12,60.1,60.11,5100.0,47.7817,47.7817,47.7658,47.7737,5100.0
2014-06-03 09:30:00,60.01,60.03,59.89,59.97,60600.0,47.6943,47.7102,47.5989,47.6625,60600.0
2014-06-03 09:35:00,59.97,60.01,59.94,60.01,42900.0,47.6625,47.6943,47.6386,47.6943,42900.0
2014-06-03 09:40:00,60.01,60.01,59.98,59.99,17200.0,47.6943,47.6943,47.6704,47.6784,17200.0
2014-06-03 09:45:00,60.0,60.0,59.98,60.0,6300.0,47.6863,47.6863,47.6704,47.6863,6300.0
2014-06-03 09:50:00,60.0,60.04,60.0,60.04,21900.0,47.6863,47.7181,47.6863,47.7181,21900.0
2014-06-03 09:55:00,60.04,60.04,60.03,60.03,5300.0,47.7181,47.7181,47.7102,47.7102,5300.0
2014-06-03 10:00:00,60.03,60.04,60.03,60.04,12200.0,47.7102,47.7181,47.7102,47.7181,12200.0
2014-06-03 10:05:00,60.05,60.06,60.04,60.05,8100.0,47.7261,47.734,47.7181,47.7261,8100.0
2014-06-03 10:10:00,60.05,60.07,60.04,60.06,8700.0,47.7261,47.742,47.7181,47.734,8700.0
2014-06-03 10:15:00,60.06,60.07,60.03,60.03,6800.0,47.734,47.742,47.7102,47.7102,6800.0
2014-06-03 10:20:00,60.03,60.04,60.02,60.04,7600.0,47.7102,47.7181,47.7022,47.7181,7600.0
2014-06-03 10:25:00,60.04,60.04,60.02,60.03,12600.0,47.7181,47.7181,47.7022,47.7102,12600.0
2014-06-03 10:30:00,60.03,60.04,60.03,60.03,8700.0,47.7102,47.7181,47.7102,47.7102,8700.0
2014-06-03 10:35:00,60.03,60.04,60.03,60.03,5300.0,47.7102,47.7181,47.7102,47.7102,5300.0
2014-06-03 10:40:00,60.04,60.04,60.0,60.0,16000.0,47.7181,47.7181,47.6863,47.6863,16000.0
2014-06-03 10:45:00,60.0,60.02,59.99,60.01,68800.0,47.6863,47.7022,47.6784,47.6943,68800.0
2014-06-03 10:50:00,60.01,60.02,59.99,59.99,20000.0,47.6943,47.7022,47.6784,47.6784,20000.0
2014-06-03 10:55:00,59.99,60.01,59.99,60.01,6900.0,47.6784,47.6943,47.6784,47.6943,6900.0
2014-06-03 11:00:00,60.01,60.02,60.0,60.02,25100.0,47.6943,47.7022,47.6863,47.7022,25100.0
2014-06-03 11:05:00,60.0,60.05,60.0,60.05,141800.0,47.6863,47.7261,47.6863,47.7261,141800.0
2014-06-03 11:10:00,60.05,60.05,60.04,60.05,4800.0,47.7261,47.7261,47.7181,47.7261,4800.0
2014-06-03 11:15:00,60.05,60.05,60.03,60.04,11100.0,47.7261,47.7261,47.7102,47.7181,11100.0
2014-06-03 11:20:00,60.04,60.04,60.02,60.03,6500.0,47.7181,47.7181,47.7022,47.7102,6500.0
2014-06-03 11:25:00,60.03,60.04,60.03,60.03,5500.0,47.7102,47.7181,47.7102,47.7102,5500.0
2014-06-03 11:30:00,60.02,60.05,60.02,60.05,2200.0,47.7022,47.7261,47.7022,47.7261,2200.0
2014-06-03 11:35:00,60.05,60.05,60.03,60.03,1400.0,47.7261,47.7261,47.7102,47.7102,1400.0
2014-06-03 11:40:00,60.0,60.0,60.0,60.0,500.0,47.6863,47.6863,47.6863,47.6863,500.0
2014-06-03 11:45:00,59.99,59.99,59.99,59.99,900.0,47.6784,47.6784,47.6784,47.6784,900.0
2014-06-03 11:50:00,60.02,60.02,60.02,60.02,400.0,47.7022,47.7022,47.7022,47.7022,400.0
2014-06-03 11:55:00,60.01,60.01,60.01,60.01,1000.0,47.6943,47.6943,47.6943,47.6943,1000.0
2014-06-03 12:00:00,60.02,60.04,60.02,60.04,6600.0,47.7022,47.7181,47.7022,47.7181,6600.0
2014-06-03 12:05:00,60.04,60.04,60.03,60.04,5000.0,47.7181,47.7181,47.7102,47.7181,5000.0
2014-06-03 12:10:00,60.04,60.07,60.04,60.07,2500.0,47.7181,47.742,47.7181,47.742,2500.0
2014-06-03 12:15:00,60.08,60.08,60.07,60.07,800.0,47.7499,47.7499,47.742,47.742,800.0
2014-06-03 12:20:00,60.08,60.08,60.08,60.08,5600.0,47.7499,47.7499,47.7499,47.7499,5600.0
2014-06-03 12:25:00,60.08,60.08,60.07,60.07,500.0,47.7499,47.7499,47.742,47.742,500.0
2014-06-03 12:30:00,60.07,60.07,60.07,60.07,0.0,47.742,47.742,47.742,47.742,0.0
2014-06-03 12:35:00,60.07,60.07,60.07,60.07,0.0,47.742,47.742,47.742,47.742,0.0
2014-06-03 12:40:00,60.07,60.07,60.07,60.07,0.0,47.742,47.742,47.742,47.742,0.0
2014-06-03 12:45:00,60.08,60.08,60.08,60.08,200.0,47.7499,47.7499,47.7499,47.7499,200.0
2014-06-03 12:50:00,60.07,60.07,60.06,60.06,800.0,47.742,47.742,47.734,47.734,800.0
2014-06-03 12:55:00,60.06,60.06,60.06,60.06,400.0,47.734,47.734,47.734,47.734,400.0
2014-06-03 13:00:00,60.06,60.06,60.06,60.06,0.0,47.734,47.734,47.734,47.734,0.0
2014-06-03 13:05:00,60.07,60.08,60.07,60.07,700.0,47.742,47.7499,47.742,47.742,700.0
2014-06-03 13:10:00,60.08,60.08,60.08,60.08,400.0,47.7499,47.7499,47.7499,47.7499,400.0
2014-06-03 13:15:00,60.09,60.09,60.08,60.08,200.0,47.7578,47.7578,47.7499,47.7499,200.0
2014-06-03 13:20:00,60.07,60.07,60.06,60.06,1300.0,47.742,47.742,47.734,47.734,1300.0
2014-06-03 13:25:00,60.07,60.07,60.07,60.07,300.0,47.742,47.742,47.742,47.742,300.0
2014-06-03 13:30:00,60.09,60.09,60.09,60.09,900.0,47.7578,47.7578,47.7578,47.7578,900.0
2014-06-03 13:35:00,60.08,60.08,60.07,60.07,300.0,47.7499,47.7499,47.742,47.742,300.0
2014-06-03 13:40:00,60.07,60.07,60.07,60.07,0.0,47.742,47.742,47.742,47.742,0.0
2014-06-03 13:45:00,60.07,60.07,60.07,60.07,0.0,47.742,47.742,47.742,47.742,0.0
2014-06-03 13:50:00,60.07,60.07,60.07,60.07,0.0,47.742,47.742,47.742,47.742,0.0
2014-06-03 13:55:00,60.09,60.09,60.09,60.09,100.0,47.7578,47.7578,47.7578,47.7578,100.0
2014-06-03 14:00:00,60.09,60.09,60.09,60.09,0.0,47.7578,47.7578,47.7578,47.7578,0.0
2014-06-03 14:05:00,60.09,60.09,60.09,60.09,0.0,47.7578,47.7578,47.7578,47.7578,0.0
2014-06-03 14:10:00,60.09,60.09,60.08,60.08,300.0,47.7578,47.7578,47.7499,47.7499,300.0
2014-06-03 14:15:00,60.1,60.11,60.1,60.11,1000.0,47.7658,47.7737,47.7658,47.7737,1000.0
2014-06-03 14:20:00,60.11,60.11,60.11,60.11,1200.0,47.7737,47.7737,47.7737,47.7737,1200.0
2014-06-03 14:25:00,60.12,60.12,60.11,60.11,2500.0,47.7817,47.7817,47.7737,47.7737,2500.0
2014-06-03 14:30:00,60.1,60.1,60.1,60.1,500.0,47.7658,47.7658,47.7658,47.7658,500.0
2014-06-03 14:35:00,60.1,60.11,60.1,60.11,2300.0,47.7658,47.7737,47.7658,47.7737,2300.0
2014-06-03 14:40:00,60.12,60.12,60.12,60.12,300.0,47.7817,47.7817,47.7817,47.7817,300.0
2014-06-03 14:45:00,60.12,60.12,60.12,60.12,400.0,47.7817,47.7817,47.7817,47.7817,400.0
2014-06-03 14:50:00,60.11,60.11,60.1,60.1,2200.0,47.7737,47.7737,47.7658,47.7658,2200.0
2014-06-03 14:55:00,60.1,60.1,60.09,60.09,5300.0,47.7658,47.7658,47.7578,47.7578,5300.0
2014-06-03 15:00:00,60.1,60.1,60.06,60.06,5000.0,47.7658,47.7658,47.734,47.734,5000.0
2014-06-03 15:05:00,60.07,60.08,60.07,60.08,4500.0,47.742,47.7499,47.742,47.7499,4500.0
2014-06-03 15:10:00,60.08,60.1,60.08,60.1,45000.0,47.7499,47.7658,47.7499,47.7658,45000.0
2014-06-03 15:15:00,60.1,60.11,60.09,60.11,6000.0,47.7658,47.7737,47.7578,47.7737,6000.0
2014-06-03 15:20:00,60.1,60.11,60.1,60.11,3300.0,47.7658,47.7737,47.7658,47.7737,3300.0
2014-06-03 15:25:00,60.11,60.13,60.11,60.13,6400.0,47.7737,47.7896,47.7737,47.7896,6400.0
2014-06-03 15:30:00,60.13,60.13,60.12,60.13,10700.0,47.7896,47.7896,47.7817,47.7896,10700.0
2014-06-03 15:35:00,60.13,60.13,60.12,60.13,4300.0,47.7896,47.7896,47.7817,47.7896,4300.0
2014-06-03 15:40:00,60.13,60.14,60.13,60.13,15100.0,47.7896,47.7976,47.7896,47.7896,15100.0
2014-06-03 15:45:00,60.13,60.14,60.12,60.12,14500.0,47.7896,47.7976,47.7817,47.7817,14500.0
2014-06-03 15:50:00,60.13,60.13,60.13,60.13,22800.0,47.7896,47.7896,47.7896,47.7896,22800.0
2014-06-03 15:55:00,60.13,60.13,60.11,60.12,33300.0,47.7896,47.7896,47.7737,47.7817,33300.0
2014-06-04 09:30:00,59.84,59.98,59.84,59.96,33000.0,47.5592,47.6704,47.5592,47.6545,33000.0
2014-06-04 09:35:00,59.97,59.97,59.95,59.97,5300.0,47.6625,47.6625,47.6466,47.6625,5300.0
2014-06-04 09:40:00,59.95,59.95,59.91,59.91,4500.0,47.6466,47.6466,47.6148,47.6148,4500.0
2014-06-04 09:45:00,59.93,59.97,59.92,59.97,4100.0,47.6307,47.6625,47.6227,47.6625,4100.0
2014-06-04 09:50:00,59.99,59.99,59.99,59.99,100.0,47.6784,47.6784,47.6784,47.6784,100.0
2014-06-04 09:55:00,59.99,60.01,59.99,60.01,7300.0,47.6784,47.6943,47.6784,47.6943,7300.0
2014-06-04 10:00:00,60.0,60.01,59.98,60.0,5300.0,47.6863,47.6943,47.6704,47.6863,5300.0
2014-06-04 10:05:00,59.98,59.98,59.98,59.98,800.0,47.6704,47.6704,47.6704,47.6704,800.0
2014-06-04 10:10:00,59.98,59.98,59.98,59.98,0.0,47.6704,47.6704,47.6704,47.6704,0.0
2014-06-04 10:15:00,60.01,60.01,60.0,60.0,500.0,47.6943,47.6943,47.6863,47.6863,500.0
2014-06-04 10:20:00,59.98,59.98,59.98,59.98,100.0,47.6704,47.6704,47.6704,47.6704,100.0
2014-06-04 10:25:00,59.98,59.98,59.98,59.98,400.0,47.6704,47.6704,47.6704,47.6704,400.0
2014-06-04 10:30:00,59.97,59.99,59.97,59.99,4600.0,47.6625,47.6784,47.6625,47.6784,4600.0
2014-06-04 10:35:00,60.0,60.02,60.0,60.02,400.0,47.6863,47.7022,47.6863,47.7022,400.0
2014-06-04 10:40:00,60.01,60.01,59.99,60.01,8200.0,47.6943,47.6943,47.6784,47.6943,8200.0
2014-06-04 10:45:00,59.99,60.0,59.99,60.0,400.0,47.6784,47.6863,47.6784,47.6863,400.0
2014-06-04 10:50:00,60.0,60.05,60.0,60.05,1800.0,47.6863,47.7261,47.6863,47.7261,1800.0
2014-06-04 10:55:00,60.06,60.06,60.06,60.06,500.0,47.734,47.734,47.734,47.734,500.0
2014-06-04 11:00:00,60.08,60.08,60.06,60.07,4200.0,47.7499,47.7499,47.734,47.742,4200.0
2014-06-04 11:05:00,60.07,60.08,60.07,60.07,4300.0,47.742,47.7499,47.742,47.742,4300.0
2014-06-04 11:10:00,60.08,60.08,60.08,60.08,100.0,47.7499,47.7499,47.7499,47.7499,100.0
2014-06-04 11:15:00,60.07,60.07,60.05,60.06,2400.0,47.742,47.742,47.7261,47.734,2400.0
2014-06-04 11:20:00,60.05,60.1,60.05,60.1,7600.0,47.7261,47.7658,47.7261,47.7658,7600.0
2014-06-04 11:25:00,60.1,60.1,60.1,60.1,1200.0,47.7658,47.7658,47.7658,47.7658,1200.0
2014-06-04 11:30:00,60.09,60.09,60.09,60.09,600.0,47.7578,47.7578,47.7578,47.7578,600.0
2014-06-04 11:35:00,60.09,60.1,60.09,60.1,900.0,47.7578,47.7658,47.7578,47.7658,900.0
2014-06-04 11:40:00,60.1,60.1,60.08,60.09,2300.0,47.7658,47.7658,47.7499,47.7578,2300.0
2014-06-04 11:45:00,60.08,60.08,60.08,60.08,400.0,47.7499,47.7499,47.7499,47.7499,400.0
2014-06-04 11:50:00,60.08,60.09,60.08,60.09,600.0,47.7499,47.7578,47.7499,47.7578,600.0
2014-06-04 11:55:00,60.08,60.09,60.08,60.08,1600.0,47.7499,47.7578,47.7499,47.7499,1600.0
2014-06-04 12:00:00,60.09,60.1,60.08,60.1,2200.0,47.7578,47.7658,47.7499,47.7658,2200.0
2014-06-04 12:05:00,60.11,60.11,60.1,60.1,300.0,47.7737,47.7737,47.7658,47.7658,300.0
2014-06-04 12:10:00,60.11,60.11,60.1,60.1,6200.0,47.7737,47.7737,47.7658,47.7658,6200.0
2014-06-04 12:15:00,60.09,60.1,60.09,60.1,500.0,47.7578,47.7658,47.7578,47.7658,500.0
2014-06-04 12:20:00,60.1,60.1,60.09,60.09,300.0,47.7658,47.7658,47.7578,47.7578,300.0
2014-06-04 12:25:00,60.09,60.11,60.09,60.11,1800.0,47.7578,47.7737,47.7578,47.7737,1800.0
2014-06-04 12:30:00,60.11,60.11,60.11,60.11,500.0,47.7737,47.7737,47.7737,47.7737,500.0
2014-06-04 12:35:00,60.1,60.11,60.1,60.11,3100.0,47.7658,47.7737,47.7658,47.7737,3100.0
2014-06-04 12:40:00,60.1,60.12,60.1,60.11,36700.0,47.7658,47.7817,47.7658,47.7737,36700.0
2014-06-04 12:45:00,60.12,60.13,60.1,60.12,33600.0,47.7817,47.7896,47.7658,47.7817,33600.0
2014-06-04 12:50:00,60.11,60.13,60.11,60.13,3000.0,47.7737,47.7896,47.7737,47.7896,3000.0
2014-06-04 12:55:00,60.13,60.13,60.13,60.13,2700.0,47.7896,47.7896,47.7896,47.7896,2700.0
2014-06-04 13:00:00,60.14,60.14,60.13,60.13,400.0,47.7976,47.7976,47.7896,47.7896,400.0
2014-06-04 13:05:00,60.13,60.14,60.13,60.14,1500.0,47.7896,47.7976,47.7896,47.7976,1500.0
2014-06-04 13:10:00,60.13,60.14,60.13,60.14,1000.0,47.7896,47.7976,47.7896,47.7976,1000.0
2014-06-04 13:15:00,60.13,60.14,60.13,60.14,500.0,47.7896,47.7976,47.7896,47.7976,500.0
2014-06-04 13:20:00,60.13,60.14,60.12,60.12,3500.0,47.7896,47.7976,47.7817,47.7817,3500.0
2014-06-04 13:25:00,60.13,60.13,60.13,60.13,200.0,47.7896,47.7896,47.7896,47.7896,200.0
2014-06-04 13:30:00,60.12,60.13,60.12,60.13,700.0,47.7817,47.7896,47.7817,47.7896,700.0
2014-06-04 13:35:00,60.13,60.13,60.12,60.13,800.0,47.7896,47.7896,47.7817,47.7896,800.0
2014-06-04 13:40:00,60.13,60.14,60.13,60.14,700.0,47.7896,47.7976,47.7896,47.7976,700.0
2014-06-04 13:45:00,60.14,60.14,60.13,60.13,900.0,47.7976,47.7976,47.7896,47.7896,900.0
2014-06-04 13:50:00,60.13,60.13,60.13,60.13,1100.0,47.7896,47.7896,47.7896,47.7896,1100.0
2014-06-04 13:55:00,60.14,60.15,60.14,60.15,500.0,47.7976,47.8055,47.7976,47.8055,500.0
2014-06-04 14:00:00,60.15,60.16,60.15,60.15,800.0,47.8055,47.8135,47.8055,47.8055,800.0
2014-06-04 14:05:00,60.14,60.15,60.14,60.14,700.0,47.7976,47.8055,47.7976,47.7976,700.0
2014-06-04 14:10:00,60.14,60.16,60.14,60.16,500.0,47.7976,47.8135,47.7976,47.8135,500.0
2014-06-04 14:15:00,60.16,60.16,60.13,60.13,27000.0,47.8135,47.8135,47.7896,47.7896,27000.0
2014-06-04 14:20:00,60.13,60.14,60.11,60.11,3500.0,47.7896,47.7976,47.7737,47.7737,3500.0
2014-06-04 14:25:00,60.1,60.13,60.1,60.13,3700.0,47.7658,47.7896,47.7658,47.7896,3700.0
2014-06-04 14:30:00,60.12,60.13,60.12,60.12,1400.0,47.7817,47.7896,47.7817,47.7817,1400.0
2014-06-04 14:35:00,60.13,60.13,60.13,60.13,700.0,47.7896,47.7896,47.7896,47.7896,700.0
2014-06-04 14:40:00,60.14,60.14,60.13,60.14,3600.0,47.7976,47.7976,47.7896,47.7976,3600.0
2014-06-04 14:45:00,60.13,60.14,60.1,60.1,2400.0,47.7896,47.7976,47.7658,47.7658,2400.0
2014-06-04 14:50:00,60.1,60.1,60.1,60.1,600.0,47.7658,47.7658,47.7658,47.7658,600.0
2014-06-04 14:55:00,60.1,60.12,60.1,60.12,6800.0,47.7658,47.7817,47.7658,47.7817,6800.0
2014-06-04 15:00:00,60.12,60.13,60.12,60.13,400.0,47.7817,47.7896,47.7817,47.7896,400.0
2014-06-04 15:05:00,60.12,60.14,60.12,60.14,600.0,47.7817,47.7976,47.7817,47.7976,600.0
2014-06-04 15:10:00,60.14,60.15,60.13,60.14,6500.0,47.7976,47.8055,47.7896,47.7976,6500.0
2014-06-04 15:15:00,60.13,60.13,60.12,60.12,8400.0,47.7896,47.7896,47.7817,47.7817,8400.0
2014-06-04 15:20:00,60.12,60.13,60.12,60.13,2000.0,47.7817,47.7896,47.7817,47.7896,2000.0
2014-06-04 15:25:00,60.13,60.14,60.13,60.14,1900.0,47.7896,47.7976,47.7896,47.7976,1900.0
2014-06-04 15:30:00,60.14,60.15,60.14,60.15,1000.0,47.7976,47.8055,47.7976,47.8055,1000.0
2014-06-04 15:35:00,60.13,60.15,60.13,60.15,6600.0,47.7896,47.8055,47.7896,47.8055,6600.0
2014-06-04 15:40:00,60.16,60.16,60.14,60.14,2800.0,47.8135,47.8135,47.7976,47.7976,2800.0
2014-06-04 15:45:00,60.15,60.15,60.13,60.13,6200.0,47.8055,47.8055,47.7896,47.7896,6200.0
2014-06-04 15:50:00,60.14,60.14,60.13,60.13,5400.0,47.7976,47.7976,47.7896,47.7896,5400.0
2014-06-04 15:55:00,60.14,60.14,60.13,60.14,11600.0,47.7976,47.7976,47.7896,47.7976,11600.0
2014-06-05 09:30:00,60.33,60.33,60.23,60.29,6300.0,47.9486,47.9486,47.8691,47.9168,6300.0
2014-06-05 09:35:00,60.28,60.3,60.26,60.26,15600.0,47.9089,47.9248,47.893,47.893,15600.0
2014-06-05 09:40:00,60.25,60.28,60.22,60.27,17600.0,47.885,47.9089,47.8612,47.9009,17600.0
2014-06-05 09:45:00,60.25,60.3,60.25,60.29,21500.0,47.885,47.9248,47.885,47.9168,21500.0
2014-06-05 09:50:00,60.28,60.29,60.23,60.23,35300.0,47.9089,47.9168,47.8691,47.8691,35300.0
2014-06-05 09:55:00,60.22,60.24,60.18,60.23,23400.0,47.8612,47.8771,47.8294,47.8691,23400.0
2014-06-05 10:00:00,60.22,60.23,60.15,60.15,41800.0,47.8612,47.8691,47.8055,47.8055,41800.0
2014-06-05 10:05:00,60.16,60.19,60.13,60.13,19300.0,47.8135,47.8373,47.7896,47.7896,19300.0
2014-06-05 10:10:00,60.12,60.12,60.1,60.1,16700.0,47.7817,47.7817,47.7658,47.7658,16700.0
2014-06-05 10:15:00,60.09,60.1,60.06,60.1,20500.0,47.7578,47.7658,47.734,47.7658,20500.0
2014-06-05 10:20:00,60.09,60.17,60.09,60.17,26000.0,47.7578,47.8214,47.7578,47.8214,26000.0
2014-06-05 10:25:00,60.17,60.21,60.17,60.21,26700.0,47.8214,47.8532,47.8214,47.8532,26700.0
2014-06-05 10:30:00,60.2,60.2,60.19,60.19,7300.0,47.8453,47.8453,47.8373,47.8373,7300.0
2014-06-05 10:35:00,60.18,60.18,60.17,60.18,1800.0,47.8294,47.8294,47.8214,47.8294,1800.0
2014-06-05 10:40:00,60.19,60.26,60.19,60.25,3800.0,47.8373,47.893,47.8373,47.885,3800.0
2014-06-05 10:45:00,60.25,60.25,60.22,60.23,5600.0,47.885,47.885,47.8612,47.8691,5600.0
2014-06-05 10:50:00,60.22,60.22,60.21,60.22,2400.0,47.8612,47.8612,47.8532,47.8612,2400.0
2014-06-05 10:55:00,60.22,60.24,60.21,60.24,2400.0,47.8612,47.8771,47.8532,47.8771,2400.0
2014-06-05 11:00:00,60.22,60.25,60.22,60.25,1300.0,47.8612,47.885,47.8612,47.885,1300.0
2014-06-05 11:05:00,60.25,60.27,60.25,60.26,2300.0,47.885,47.9009,47.885,47.893,2300.0
2014-06-05 11:10:00,60.27,60.3,60.27,60.29,4000.0,47.9009,47.9248,47.9009,47.9168,4000.0
2014-06-05 11:15:00,60.29,60.32,60.29,60.32,1400.0,47.9168,47.9406,47.9168,47.9406,1400.0
2014-06-05 11:20:00,60.32,60.33,60.32,60.33,1300.0,47.9406,47.9486,47.9406,47.9486,1300.0
2014-06-05 11:25:00,60.35,60.35,60.32,60.32,700.0,47.9645,47.9645,47.9406,47.9406,700.0
2014-06-05 11:30:00,60.32,60.36,60.32,60.35,2400.0,47.9406,47.9724,47.9406,47.9645,2400.0
2014-06-05 11:35:00,60.34,60.34,60.32,60.33,2200.0,47.9565,47.9565,47.9406,47.9486,2200.0
2014-06-05 11:40:00,60.34,60.35,60.34,60.35,1100.0,47.9565,47.9645,47.9565,47.9645,1100.0
2014-06-05 11:45:00,60.34,60.39,60.34,60.38,700.0,47.9565,47.9963,47.9565,47.9883,700.0
2014-06-05 11:50:00,60.39,60.43,60.39,60.41,1400.0,47.9963,48.0281,47.9963,48.0122,1400.0
2014-06-05 11:55:00,60.41,60.43,60.41,60.43,700.0,48.0122,48.0281,48.0122,48.0281,700.0
2014-06-05 12:00:00,60.44,60.49,60.44,60.49,900.0,48.036,48.0758,48.036,48.0758,900.0
2014-06-05 12:05:00,60.47,60.48,60.47,60.48,1800.0,48.0599,48.0678,48.0599,48.0678,1800.0
2014-06-05 12:10:00,60.49,60.5,60.48,60.48,3600.0,48.0758,48.0837,48.0678,48.0678,3600.0
2014-06-05 12:15:00,60.48,60.48,60.46,60.47,2300.0,48.0678,48.0678,48.0519,48.0599,2300.0
2014-06-05 12:20:00,60.46,60.49,60.46,60.49,1400.0,48.0519,48.0758,48.0519,48.0758,1400.0
2014-06-05 12:25:00,60.5,60.5,60.49,60.49,3200.0,48.0837,48.0837,48.0758,48.0758,3200.0
2014-06-05 12:30:00,60.51,60.53,60.51,60.52,1900.0,48.0917,48.1075,48.0917,48.0996,1900.0
2014-06-05 12:35:00,60.53,60.56,60.53,60.55,12200.0,48.1075,48.1314,48.1075,48.1234,12200.0
2014-06-05 12:40:00,60.55,60.55,60.54,60.54,300.0,48.1234,48.1234,48.1155,48.1155,300.0
2014-06-05 12:45:00,60.53,60.53,60.52,60.52,3200.0,48.1075,48.1075,48.0996,48.0996,3200.0
2014-06-05 12:50:00,60.51,60.52,60.51,60.51,2300.0,48.0917,48.0996,48.0917,48.0917,2300.0
2014-06-05 12:55:00,60.51,60.51,60.51,60.51,700.0,48.0917,48.0917,48.0917,48.0917,700.0
2014-06-05 13:00:00,60.5,60.52,60.5,60.52,1600.0,48.0837,48.0996,48.0837,48.0996,1600.0
2014-06-05 13:05:00,60.51,60.51,60.51,60.51,300.0,48.0917,48.0917,48.0917,48.0917,300.0
2014-06-05 13:10:00,60.51,60.51,60.51,60.51,900.0,48.0917,48.0917,48.0917,48.0917,900.0
2014-06-05 13:15:00,60.5,60.5,60.5,60.5,200.0,48.0837,48.0837,48.0837,48.0837,200.0
2014-06-05 13:20:00,60.49,60.49,60.49,60.49,500.0,48.0758,48.0758,48.0758,48.0758,500.0
2014-06-05 13:25:00,60.48,60.48,60.47,60.48,4500.0,48.0678,48.0678,48.0599,48.0678,4500.0
2014-06-05 13:30:00,60.49,60.5,60.48,60.49,2000.0,48.0758,48.0837,48.0678,48.0758,2000.0
2014-06-05 13:35:00,60.5,60.5,60.49,60.49,1500.0,48.0837,48.0837,48.0758,48.0758,1500.0
2014-06-05 13:40:00,60.48,60.48,60.48,60.48,400.0,48.0678,48.0678,48.0678,48.0678,400.0
2014-06-05 13:45:00,60.48,60.48,60.47,60.47,900.0,48.0678,48.0678,48.0599,48.0599,900.0
2014-06-05 13:50:00,60.47,60.5,60.46,60.5,3200.0,48.0599,48.0837,48.0519,48.0837,3200.0
2014-06-05 13:55:00,60.51,60.52,60.51,60.52,1300.0,48.0917,48.0996,48.0917,48.0996,1300.0
2014-06-05 14:00:00,60.52,60.52,60.51,60.51,500.0,48.0996,48.0996,48.0917,48.0917,500.0
2014-06-05 14:05:00,60.5,60.5,60.5,60.5,300.0,48.0837,48.0837,48.0837,48.0837,300.0
2014-06-05 14:10:00,60.51,60.52,60.51,60.52,900.0,48.0917,48.0996,48.0917,48.0996,900.0
2014-06-05 14:15:00,60.53,60.53,60.53,60.53,1500.0,48.1075,48.1075,48.1075,48.1075,1500.0
2014-06-05 14:20:00,60.54,60.58,60.54,60.58,9500.0,48.1155,48.1473,48.1155,48.1473,9500.0
2014-06-05 14:25:00,60.56,60.56,60.54,60.56,5900.0,48.1314,48.1314,48.1155,48.1314,5900.0
2014-06-05 14:30:00,60.56,60.56,60.55,60.55,4600.0,48.1314,48.1314,48.1234,48.1234,4600.0
2014-06-05 14:35:00,60.54,60.55,60.53,60.53,32400.0,48.1155,48.1234,48.1075,48.1075,32400.0
2014-06-05 14:40:00,60.53,60.56,60.53,60.56,2700.0,48.1075,48.1314,48.1075,48.1314,2700.0
2014-06-05 14:45:00,60.56,60.56,60.55,60.55,7000.0,48.1314,48.1314,48.1234,48.1234,7000.0
2014-06-05 14:50:00,60.55,60.55,60.51,60.51,1500.0,48.1234,48.1234,48.0917,48.0917,1500.0
2014-06-05 14:55:00,60.5,60.51,60.49,60.49,4800.0,48.0837,48.0917,48.0758,48.0758,4800.0
2014-06-05 15:00:00,60.49,60.52,60.48,60.52,7300.0,48.0758,48.0996,48.0678,48.0996,7300.0
2014-06-05 15:05:00,60.52,60.52,60.51,60.51,2400.0,48.0996,48.0996,48.0917,48.0917,2400.0
2014-06-05 15:10:00,60.5,60.51,60.5,60.5,1300.0,48.0837,48.0917,48.0837,48.0837,1300.0
2014-06-05 15:15:00,60.5,60.5,60.49,60.5,4400.0,48.0837,48.0837,48.0758,48.0837,4400.0
2014-06-05 15:20:00,60.51,60.52,60.49,60.49,3000.0,48.0917,48.0996,48.0758,48.0758,3000.0
2014-06-05 15:25:00,60.49,60.49,60.49,60.49,7000.0,48.0758,48.0758,48.0758,48.0758,7000.0
2014-06-05 15:30:00,60.49,60.5,60.49,60.5,1500.0,48.0758,48.0837,48.0758,48.0837,1500.0
2014-06-05 15:35:00,60.49,60.51,60.49,60.51,3000.0,48.0758,48.0917,48.0758,48.0917,3000.0
2014-06-05 15:40:00,60.51,60.51,60.5,60.51,2700.0,48.0917,48.0917,48.0837,48.0917,2700.0
2014-06-05 15:45:00,60.51,60.52,60.51,60.51,2200.0,48.0917,48.0996,48.0917,48.0917,2200.0
2014-06-05 15:50:00,60.51,60.54,60.51,60.54,15200.0,48.0917,48.1155,48.0917,48.1155,15200.0
2014-06-05 15:55:00,60.54,60.54,60.51,60.51,7500.0,48.1155,48.1155,48.0917,48.0917,7500.0
2014-06-06 09:30:00,60.64,60.67,60.64,60.64,15200.0,48.195,48.2188,48.195,48.195,15200.0
2014-06-06 09:35:00,60.64,60.7,60.64,60.7,91600.0,48.195,48.2427,48.195,48.2427,91600.0
2014-06-06 09:40:00,60.71,60.71,60.68,60.68,44400.0,48.2506,48.2506,48.2268,48.2268,44400.0
2014-06-06 09:45:00,60.69,60.7,60.66,60.69,14400.0,48.2347,48.2427,48.2109,48.2347,14400.0
2014-06-06 09:50:00,60.69,60.69,60.67,60.68,17600.0,48.2347,48.2347,48.2188,48.2268,17600.0
2014-06-06 09:55:00,60.68,60.72,60.67,60.72,9600.0,48.2268,48.2586,48.2188,48.2586,9600.0
2014-06-06 10:00:00,60.73,60.74,60.71,60.74,4800.0,48.2665,48.2745,48.2506,48.2745,4800.0
2014-06-06 10:05:00,60.74,60.75,60.73,60.75,4000.0,48.2745,48.2824,48.2665,48.2824,4000.0
2014-06-06 10:10:00,60.75,60.76,60.74,60.74,19200.0,48.2824,48.2903,48.2745,48.2745,19200.0
2014-06-06 10:15:00,60.72,60.72,60.72,60.72,800.0,48.2586,48.2586,48.2586,48.2586,800.0
2014-06-06 10:20:00,60.72,60.72,60.71,60.72,4400.0,48.2586,48.2586,48.2506,48.2586,4400.0
2014-06-06 10:25:00,60.72,60.74,60.72,60.74,5000.0,48.2586,48.2745,48.2586,48.2745,5000.0
2014-06-06 10:30:00,60.74,60.75,60.74,60.75,4400.0,48.2745,48.2824,48.2745,48.2824,4400.0
2014-06-06 10:35:00,60.76,60.76,60.75,60.76,4200.0,48.2903,48.2903,48.2824,48.2903,4200.0
2014-06-06 10:40:00,60.76,60.77,60.75,60.75,3200.0,48.2903,48.2983,48.2824,48.2824,3200.0
2014-06-06 10:45:00,60.76,60.76,60.74,60.75,5000.0,48.2903,48.2903,48.2745,48.2824,5000.0
2014-06-06 10:50:00,60.76,60.76,60.75,60.76,4400.0,48.2903,48.2903,48.2824,48.2903,4400.0
2014-06-06 10:55:00,60.77,60.78,60.76,60.78,2800.0,48.2983,48.3062,48.2903,48.3062,2800.0
2014-06-06 11:00:00,60.78,60.79,60.77,60.78,3600.0,48.3062,48.3142,48.2983,48.3062,3600.0
2014-06-06 11:05:00,60.78,60.79,60.78,60.79,2600.0,48.3062,48.3142,48.3062,48.3142,2600.0
2014-06-06 11:10:00,60.81,60.81,60.8,60.8,1200.0,48.3301,48.3301,48.3221,48.3221,1200.0
2014-06-06 11:15:00,60.79,60.79,60.78,60.78,1000.0,48.3142,48.3142,48.3062,48.3062,1000.0
2014-06-06 11:20:00,60.77,60.77,60.76,60.76,5200.0,48.2983,48.2983,48.2903,48.2903,5200.0
2014-06-06 11:25:00,60.77,60.77,60.75,60.76,2200.0,48.2983,48.2983,48.2824,48.2903,2200.0
2014-06-06 11:30:00,60.77,60.77,60.77,60.77,1600.0,48.2983,48.2983,48.2983,48.2983,1600.0
2014-06-06 11:35:00,60.77,60.77,60.77,60.77,2800.0,48.2983,48.2983,48.2983,48.2983,2800.0
2014-06-06 11:40:00,60.79,60.79,60.78,60.78,1600.0,48.3142,48.3142,48.3062,48.3062,1600.0
2014-06-06 11:45:00,60.79,60.8,60.78,60.78,1200.0,48.3142,48.3221,48.3062,48.3062,1200.0
2014-06-06 11:50:00,60.79,60.8,60.79,60.79,24000.0,48.3142,48.3221,48.3142,48.3142,24000.0
2014-06-06 11:55:00,60.78,60.78,60.78,60.78,200.0,48.3062,48.3062,48.3062,48.3062,200.0
2014-06-06 12:00:00,60.78,60.78,60.78,60.78,8600.0,48.3062,48.3062,48.3062,48.3062,8600.0
2014-06-06 12:05:00,60.78,60.79,60.78,60.79,1000.0,48.3062,48.3142,48.3062,48.3142,1000.0
2014-06-06 12:10:00,60.79,60.79,60.78,60.78,2400.0,48.3142,48.3142,48.3062,48.3062,2400.0
2014-06-06 12:15:00,60.78,60.78,60.78,60.78,3600.0,48.3062,48.3062,48.3062,48.3062,3600.0
2014-06-06 12:20:00,60.78,60.79,60.78,60.78,2400.0,48.3062,48.3142,48.3062,48.3062,2400.0
2014-06-06 12:25:00,60.79,60.79,60.78,60.78,1000.0,48.3142,48.3142,48.3062,48.3062,1000.0
2014-06-06 12:30:00,60.79,60.8,60.79,60.8,3000.0,48.3142,48.3221,48.3142,48.3221,3000.0
2014-06-06 12:35:00,60.8,60.81,60.79,60.81,4200.0,48.3221,48.3301,48.3142,48.3301,4200.0
2014-06-06 12:40:00,60.81,60.84,60.81,60.84,9400.0,48.3301,48.3539,48.3301,48.3539,9400.0
2014-06-06 12:45:00,60.84,60.84,60.82,60.82,2000.0,48.3539,48.3539,48.338,48.338,2000.0
2014-06-06 12:50:00,60.83,60.83,60.82,60.82,3800.0,48.346,48.346,48.338,48.338,3800.0
2014-06-06 12:55:00,60.82,60.83,60.81,60.82,7000.0,48.338,48.346,48.3301,48.338,7000.0
2014-06-06 13:00:00,60.81,60.81,60.81,60.81,800.0,48.3301,48.3301,48.3301,48.3301,800.0
2014-06-06 13:05:00,60.81,60.81,60.81,60.81,400.0,48.3301,48.3301,48.3301,48.3301,400.0
2014-06-06 13:10:00,60.81,60.81,60.79,60.79,2000.0,48.3301,48.3301,48.3142,48.3142,2000.0
2014-06-06 13:15:00,60.79,60.82,60.79,60.82,80800.0,48.3142,48.338,48.3142,48.338,80800.0
2014-06-06 13:20:00,60.82,60.84,60.82,60.84,74800.0,48.338,48.3539,48.338,48.3539,74800.0
2014-06-06 13:25:00,60.84,60.84,60.83,60.84,3000.0,48.3539,48.3539,48.346,48.3539,3000.0
2014-06-06 13:30:00,60.83,60.83,60.8,60.81,7000.0,48.346,48.346,48.3221,48.3301,7000.0
2014-06-06 13:35:00,60.81,60.81,60.81,60.81,200.0,48.3301,48.3301,48.3301,48.3301,200.0
2014-06-06 13:40:00,60.81,60.81,60.8,60.8,3000.0,48.3301,48.3301,48.3221,48.3221,3000.0
2014-06-06 13:45:00,60.8,60.82,60.8,60.82,4400.0,48.3221,48.338,48.3221,48.338,4400.0
2014-06-06 13:50:00,60.82,60.82,60.82,60.82,600.0,48.338,48.338,48.338,48.338,600.0
2014-06-06 13:55:00,60.82,60.82,60.81,60.81,20200.0,48.338,48.338,48.3301,48.3301,20200.0
2014-06-06 14:00:00,60.81,60.82,60.81,60.81,4800.0,48.3301,48.338,48.3301,48.3301,4800.0
2014-06-06 14:05:00,60.82,60.82,60.81,60.82,2200.0,48.338,48.338,48.3301,48.338,2200.0
2014-06-06 14:10:00,60.82,60.83,60.82,60.83,2800.0,48.338,48.346,48.338,48.346,2800.0
2014-06-06 14:15:00,60.82,60.82,60.82,60.82,1200.0,48.338,48.338,48.338,48.338,1200.0
2014-06-06 14:20:00,60.83,60.83,60.83,60.83,400.0,48.346,48.346,48.346,48.346,400.0
2014-06-06 14:25:00,60.82,60.83,60.82,60.83,1400.0,48.338,48.346,48.338,48.346,1400.0
2014-06-06 14:30:00,60.82,60.82,60.82,60.82,1000.0,48.338,48.338,48.338,48.338,1000.0
2014-06-06 14:35:00,60.81,60.82,60.81,60.81,3200.0,48.3301,48.338,48.3301,48.3301,3200.0
2014-06-06 14:40:00,60.82,60.82,60.81,60.82,1600.0,48.338,48.338,48.3301,48.338,1600.0
2014-06-06 14:45:00,60.81,60.81,60.81,60.81,8000.0,48.3301,48.3301,48.3301,48.3301,8000.0
2014-06-06 14:50:00,60.82,60.82,60.81,60.81,1200.0,48.338,48.338,48.3301,48.3301,1200.0
2014-06-06 14:55:00,60.8,60.82,60.8,60.8,16600.0,48.3221,48.338,48.3221,48.3221,16600.0
2014-06-06 15:00:00,60.8,60.81,60.8,60.81,600.0,48.3221,48.3301,48.3221,48.3301,600.0
2014-06-06 15:05:00,60.81,60.82,60.81,60.82,5400.0,48.3301,48.338,48.3301,48.338,5400.0
2014-06-06 15:10:00,60.82,60.82,60.81,60.81,3200.0,48.338,48.338,48.3301,48.3301,3200.0
2014-06-06 15:15:00,60.81,60.84,60.81,60.84,3600.0,48.3301,48.3539,48.3301,48.3539,3600.0
2014-06-06 15:20:00,60.84,60.85,60.82,60.82,6200.0,48.3539,48.3619,48.338,48.338,6200.0
2014-06-06 15:25:00,60.84,60.84,60.83,60.84,2200.0,48.3539,48.3539,48.346,48.3539,2200.0
2014-06-06 15:30:00,60.83,60.83,60.81,60.82,4600.0,48.346,48.346,48.3301,48.338,4600.0
2014-06-06 15:35:00,60.82,60.82,60.8,60.8,5400.0,48.338,48.338,48.3221,48.3221,5400.0
2014-06-06 15:40:00,60.79,60.79,60.78,60.78,6400.0,48.3142,48.3142,48.3062,48.3062,6400.0
2014-06-06 15:45:00,60.79,60.81,60.79,60.8,7400.0,48.3142,48.3301,48.3142,48.3221,7400.0
2014-06-06 15:50:00,60.8,60.81,60.79,60.8,1600.0,48.3221,48.3301,48.3142,48.3221,1600.0
2014-06-06 15:55:00,60.79,60.84,60.79,60.84,19400.0,48.3142,48.3539,48.3142,48.3539,19400.0
2014-06-09 09:30:00,60.81,60.81,60.71,60.75,16700.0,48.3301,48.3301,48.2506,48.2824,16700.0
2014-06-09 09:35:00,60.75,60.78,60.75,60.77,9100.0,48.2824,48.3062,48.2824,48.2983,9100.0
2014-06-09 09:40:00,60.77,60.79,60.77,60.78,4600.0,48.2983,48.3142,48.2983,48.3062,4600.0
2014-06-09 09:45:00,60.78,60.8,60.77,60.79,9900.0,48.3062,48.3221,48.2983,48.3142,9900.0
2014-06-09 09:50:00,60.8,60.82,60.78,60.79,6400.0,48.3221,48.338,48.3062,48.3142,6400.0
2014-06-09 09:55:00,60.78,60.78,60.77,60.78,4200.0,48.3062,48.3062,48.2983,48.3062,4200.0
2014-06-09 10:00:00,60.79,60.79,60.77,60.77,11100.0,48.3142,48.3142,48.2983,48.2983,11100.0
2014-06-09 10:05:00,60.77,60.79,60.77,60.79,4100.0,48.2983,48.3142,48.2983,48.3142,4100.0
2014-06-09 10:10:00,60.77,60.79,60.77,60.77,3500.0,48.2983,48.3142,48.2983,48.2983,3500.0
2014-06-09 10:15:00,60.78,60.78,60.77,60.77,1200.0,48.3062,48.3062,48.2983,48.2983,1200.0
2014-06-09 10:20:00,60.77,60.79,60.77,60.78,3700.0,48.2983,48.3142,48.2983,48.3062,3700.0
2014-06-09 10:25:00,60.78,60.81,60.77,60.81,5100.0,48.3062,48.3301,48.2983,48.3301,5100.0
2014-06-09 10:30:00,60.8,60.8,60.78,60.78,1600.0,48.3221,48.3221,48.3062,48.3062,1600.0
2014-06-09 10:35:00,60.79,60.79,60.78,60.78,3800.0,48.3142,48.3142,48.3062,48.3062,3800.0
2014-06-09 10:40:00,60.79,60.8,60.78,60.79,2900.0,48.3142,48.3221,48.3062,48.3142,2900.0
2014-06-09 10:45:00,60.79,60.82,60.79,60.82,1700.0,48.3142,48.338,48.3142,48.338,1700.0
2014-06-09 10:50:00,60.83,60.85,60.83,60.85,32100.0,48.346,48.3619,48.346,48.3619,32100.0
2014-06-09 10:55:00,60.84,60.84,60.84,60.84,3100.0,48.3539,48.3539,48.3539,48.3539,3100.0
2014-06-09 11:00:00,60.84,60.85,60.83,60.83,2800.0,48.3539,48.3619,48.346,48.346,2800.0
2014-06-09 11:05:00,60.83,60.83,60.83,60.83,2600.0,48.346,48.346,48.346,48.346,2600.0
2014-06-09 11:10:00,60.84,60.85,60.83,60.84,27700.0,48.3539,48.3619,48.346,48.3539,27700.0
2014-06-09 11:15:00,60.84,60.87,60.84,60.87,2100.0,48.3539,48.3778,48.3539,48.3778,2100.0
2014-06-09 11:20:00,60.87,60.88,60.87,60.88,2000.0,48.3778,48.3857,48.3778,48.3857,2000.0
2014-06-09 11:25:00,60.88,60.9,60.88,60.9,2600.0,48.3857,48.4016,48.3857,48.4016,2600.0
2014-06-09 11:30:00,60.91,60.91,60.91,60.91,600.0,48.4096,48.4096,48.4096,48.4096,600.0
2014-06-09 11:35:00,60.9,60.95,60.9,60.95,4500.0,48.4016,48.4414,48.4016,48.4414,4500.0
2014-06-09 11:40:00,60.94,60.95,60.94,60.95,3100.0,48.4334,48.4414,48.4334,48.4414,3100.0
2014-06-09 11:45:00,60.95,60.96,60.95,60.96,3600.0,48.4414,48.4493,48.4414,48.4493,3600.0
2014-06-09 11:50:00,60.96,60.96,60.96,60.96,1600.0,48.4493,48.4493,48.4493,48.4493,1600.0
2014-06-09 11:55:00,60.93,60.93,60.93,60.93,300.0,48.4255,48.4255,48.4255,48.4255,300.0
2014-06-09 12:00:00,60.93,60.93,60.93,60.93,900.0,48.4255,48.4255,48.4255,48.4255,900.0
2014-06-09 12:05:00,60.93,60.93,60.93,60.93,300.0,48.4255,48.4255,48.4255,48.4255,300.0
2014-06-09 12:10:00,60.92,60.92,60.91,60.91,2200.0,48.4175,48.4175,48.4096,48.4096,2200.0
2014-06-09 12:15:00,60.91,60.91,60.91,60.91,0.0,48.4096,48.4096,48.4096,48.4096,0.0
2014-06-09 12:20:00,60.91,60.91,60.91,60.91,0.0,48.4096,48.4096,48.4096,48.4096,0.0
2014-06-09 12:25:00,60.92,60.92,60.9,60.9,300.0,48.4175,48.4175,48.4016,48.4016,300.0
2014-06-09 12:30:00,60.9,60.9,60.9,60.9,100.0,48.4016,48.4016,48.4016,48.4016,100.0
2014-06-09 12:35:00,60.9,60.9,60.9,60.9,0.0,48.4016,48.4016,48.4016,48.4016,0.0
2014-06-09 12:40:00,60.9,60.9,60.9,60.9,0.0,48.4016,48.4016,48.4016,48.4016,0.0
2014-06-09 12:45:00,60.9,60.9,60.9,60.9,0.0,48.4016,48.4016,48.4016,48.4016,0.0
2014-06-09 12:50:00,60.9,60.9,60.9,60.9,0.0,48.4016,48.4016,48.4016,48.4016,0.0
2014-06-09 12:55:00,60.92,60.92,60.91,60.91,800.0,48.4175,48.4175,48.4096,48.4096,800.0
2014-06-09 13:00:00,60.9,60.91,60.9,60.91,500.0,48.4016,48.4096,48.4016,48.4096,500.0
2014-06-09 13:05:00,60.91,60.91,60.9,60.9,1300.0,48.4096,48.4096,48.4016,48.4016,1300.0
2014-06-09 13:10:00,60.9,60.9,60.9,60.9,300.0,48.4016,48.4016,48.4016,48.4016,300.0
2014-06-09 13:15:00,60.91,60.91,60.91,60.91,100.0,48.4096,48.4096,48.4096,48.4096,100.0
2014-06-09 13:20:00,60.89,60.89,60.87,60.88,1900.0,48.3937,48.3937,48.3778,48.3857,1900.0
2014-06-09 13:25:00,60.87,60.87,60.87,60.87,600.0,48.3778,48.3778,48.3778,48.3778,600.0
2014-06-09 13:30:00,60.86,60.86,60.86,60.86,100.0,48.3698,48.3698,48.3698,48.3698,100.0
2014-06-09 13:35:00,60.86,60.86,60.86,60.86,0.0,48.3698,48.3698,48.3698,48.3698,0.0
2014-06-09 13:40:00,60.88,60.88,60.87,60.87,400.0,48.3857,48.3857,48.3778,48.3778,400.0
2014-06-09 13:45:00,60.87,60.87,60.87,60.87,100.0,48.3778,48.3778,48.3778,48.3778,100.0
2014-06-09 13:50:00,60.85,60.87,60.85,60.87,300.0,48.3619,48.3778,48.3619,48.3778,300.0
2014-06-09 13:55:00,60.87,60.88,60.87,60.88,400.0,48.3778,48.3857,48.3778,48.3857,400.0
2014-06-09 14:00:00,60.86,60.86,60.86,60.86,500.0,48.3698,48.3698,48.3698,48.3698,500.0
2014-06-09 14:05:00,60.85,60.85,60.83,60.83,2200.0,48.3619,48.3619,48.346,48.346,2200.0
2014-06-09 14:10:00,60.8,60.8,60.79,60.79,1900.0,48.3221,48.3221,48.3142,48.3142,1900.0
2014-06-09 14:15:00,60.81,60.81,60.81,60.81,200.0,48.3301,48.3301,48.3301,48.3301,200.0
2014-06-09 14:20:00,60.82,60.82,60.82,60.82,600.0,48.338,48.338,48.338,48.338,600.0
2014-06-09 14:25:00,60.8,60.8,60.8,60.8,700.0,48.3221,48.3221,48.3221,48.3221,700.0
2014-06-09 14:30:00,60.79,60.79,60.77,60.77,1000.0,48.3142,48.3142,48.2983,48.2983,1000.0
2014-06-09 14:35:00,60.78,60.8,60.78,60.8,400.0,48.3062,48.3221,48.3062,48.3221,400.0
2014-06-09 14:40:00,60.81,60.83,60.81,60.83,600.0,48.3301,48.346,48.3301,48.346,600.0
2014-06-09 14:45:00,60.84,60.84,60.83,60.83,2100.0,48.3539,48.3539,48.346,48.346,2100.0
2014-06-09 14:50:00,60.85,60.85,60.85,60.85,100.0,48.3619,48.3619,48.3619,48.3619,100.0
2014-06-09 14:55:00,60.86,60.86,60.85,60.85,200.0,48.3698,48.3698,48.3619,48.3619,200.0
2014-06-09 15:00:00,60.85,60.86,60.85,60.86,1500.0,48.3619,48.3698,48.3619,48.3698,1500.0
2014-06-09 15:05:00,60.86,60.86,60.86,60.86,700.0,48.3698,48.3698,48.3698,48.3698,700.0
2014-06-09 15:10:00,60.85,60.86,60.85,60.86,600.0,48.3619,48.3698,48.3619,48.3698,600.0
2014-06-09 15:15:00,60.86,60.87,60.85,60.87,1700.0,48.3698,48.3778,48.3619,48.3778,1700.0
2014-06-09 15:20:00,60.87,60.87,60.87,60.87,300.0,48.3778,48.3778,48.3778,48.3778,300.0
2014-06-09 15:25:00,60.89,60.9,60.88,60.88,2800.0,48.3937,48.4016,48.3857,48.3857,2800.0
2014-06-09 15:30:00,60.87,60.88,60.87,60.87,2200.0,48.3778,48.3857,48.3778,48.3778,2200.0
2014-06-09 15:35:00,60.86,60.86,60.85,60.85,4500.0,48.3698,48.3698,48.3619,48.3619,4500.0
2014-06-09 15:40:00,60.85,60.87,60.85,60.86,2700.0,48.3619,48.3778,48.3619,48.3698,2700.0
2014-06-09 15:45:00,60.87,60.87,60.86,60.86,1500.0,48.3778,48.3778,48.3698,48.3698,1500.0
2014-06-09 15:50:00,60.88,60.88,60.86,60.86,2700.0,48.3857,48.3857,48.3698,48.3698,2700.0
2014-06-09 15:55:00,60.86,60.87,60.85,60.87,7800.0,48.3698,48.3778,48.3619,48.3778,7800.0
2014-06-10 09:30:00,60.83,60.83,60.74,60.75,8400.0,48.346,48.346,48.2745,48.2824,8400.0
2014-06-10 09:35:00,60.76,60.77,60.74,60.74,12900.0,48.2903,48.2983,48.2745,48.2745,12900.0
2014-06-10 09:40:00,60.73,60.75,60.72,60.72,12100.0,48.2665,48.2824,48.2586,48.2586,12100.0
2014-06-10 09:45:00,60.72,60.76,60.71,60.75,7400.0,48.2586,48.2903,48.2506,48.2824,7400.0
2014-06-10 09:50:00,60.76,60.78,60.76,60.78,3600.0,48.2903,48.3062,48.2903,48.3062,3600.0
2014-06-10 09:55:00,60.77,60.78,60.73,60.74,4200.0,48.2983,48.3062,48.2665,48.2745,4200.0
2014-06-10 10:00:00,60.74,60.75,60.69,60.69,3200.0,48.2745,48.2824,48.2347,48.2347,3200.0
2014-06-10 10:05:00,60.68,60.7,60.67,60.68,5200.0,48.2268,48.2427,48.2188,48.2268,5200.0
2014-06-10 10:10:00,60.68,60.72,60.68,60.72,12400.0,48.2268,48.2586,48.2268,48.2586,12400.0
2014-06-10 10:15:00,60.71,60.72,60.7,60.7,1200.0,48.2506,48.2586,48.2427,48.2427,1200.0
2014-06-10 10:20:00,60.7,60.74,60.7,60.74,3000.0,48.2427,48.2745,48.2427,48.2745,3000.0
2014-06-10 10:25:00,60.76,60.77,60.76,60.76,2000.0,48.2903,48.2983,48.2903,48.2903,2000.0
2014-06-10 10:30:00,60.75,60.78,60.75,60.76,2800.0,48.2824,48.3062,48.2824,48.2903,2800.0
2014-06-10 10:35:00,60.75,60.75,60.73,60.73,800.0,48.2824,48.2824,48.2665,48.2665,800.0
2014-06-10 10:40:00,60.73,60.75,60.73,60.75,900.0,48.2665,48.2824,48.2665,48.2824,900.0
2014-06-10 10:45:00,60.75,60.75,60.74,60.74,300.0,48.2824,48.2824,48.2745,48.2745,300.0
2014-06-10 10:50:00,60.77,60.78,60.77,60.78,5100.0,48.2983,48.3062,48.2983,48.3062,5100.0
2014-06-10 10:55:00,60.79,60.79,60.78,60.78,900.0,48.3142,48.3142,48.3062,48.3062,900.0
2014-06-10 11:00:00,60.78,60.79,60.77,60.78,20600.0,48.3062,48.3142,48.2983,48.3062,20600.0
2014-06-10 11:05:00,60.77,60.78,60.76,60.78,2900.0,48.2983,48.3062,48.2903,48.3062,2900.0
2014-06-10 11:10:00,60.79,60.79,60.78,60.79,4500.0,48.3142,48.3142,48.3062,48.3142,4500.0
2014-06-10 11:15:00,60.78,60.78,60.77,60.77,3100.0,48.3062,48.3062,48.2983,48.2983,3100.0
2014-06-10 11:20:00,60.77,60.77,60.77,60.77,800.0,48.2983,48.2983,48.2983,48.2983,800.0
2014-06-10 11:25:00,60.77,60.79,60.77,60.78,2500.0,48.2983,48.3142,48.2983,48.3062,2500.0
2014-06-10 11:30:00,60.78,60.79,60.78,60.79,1400.0,48.3062,48.3142,48.3062,48.3142,1400.0
2014-06-10 11:35:00,60.79,60.8,60.77,60.8,3700.0,48.3142,48.3221,48.2983,48.3221,3700.0
2014-06-10 11:40:00,60.8,60.82,60.8,60.82,1100.0,48.3221,48.338,48.3221,48.338,1100.0
2014-06-10 11:45:00,60.82,60.82,60.82,60.82,200.0,48.338,48.338,48.338,48.338,200.0
2014-06-10 11:50:00,60.81,60.81,60.79,60.79,1700.0,48.3301,48.3301,48.3142,48.3142,1700.0
2014-06-10 11:55:00,60.81,60.81,60.8,60.81,700.0,48.3301,48.3301,48.3221,48.3301,700.0
2014-06-10 12:00:00,60.8,60.8,60.77,60.77,2300.0,48.3221,48.3221,48.2983,48.2983,2300.0
2014-06-10 12:05:00,60.76,60.77,60.74,60.75,3300.0,48.2903,48.2983,48.2745,48.2824,3300.0
2014-06-10 12:10:00,60.76,60.77,60.75,60.77,1400.0,48.2903,48.2983,48.2824,48.2983,1400.0
2014-06-10 12:15:00,60.77,60.79,60.77,60.79,800.0,48.2983,48.3142,48.2983,48.3142,800.0
2014-06-10 12:20:00,60.79,60.79,60.77,60.78,1900.0,48.3142,48.3142,48.2983,48.3062,1900.0
2014-06-10 12:25:00,60.79,60.79,60.79,60.79,600.0,48.3142,48.3142,48.3142,48.3142,600.0
2014-06-10 12:30:00,60.8,60.8,60.79,60.79,500.0,48.3221,48.3221,48.3142,48.3142,500.0
2014-06-10 12:35:00,60.79,60.8,60.79,60.8,1200.0,48.3142,48.3221,48.3142,48.3221,1200.0
2014-06-10 12:40:00,60.79,60.79,60.77,60.77,1500.0,48.3142,48.3142,48.2983,48.2983,1500.0
2014-06-10 12:45:00,60.78,60.78,60.77,60.77,1300.0,48.3062,48.3062,48.2983,48.2983,1300.0
2014-06-10 12:50:00,60.78,60.79,60.78,60.78,5000.0,48.3062,48.3142,48.3062,48.3062,5000.0
2014-06-10 12:55:00,60.79,60.8,60.79,60.8,1900.0,48.3142,48.3221,48.3142,48.3221,1900.0
2014-06-10 13:00:00,60.79,60.8,60.79,60.79,4600.0,48.3142,48.3221,48.3142,48.3142,4600.0
2014-06-10 13:05:00,60.79,60.79,60.77,60.79,9800.0,48.3142,48.3142,48.2983,48.3142,9800.0
2014-06-10 13:10:00,60.79,60.79,60.78,60.78,1200.0,48.3142,48.3142,48.3062,48.3062,1200.0
2014-06-10 13:15:00,60.77,60.77,60.75,60.75,1000.0,48.2983,48.2983,48.2824,48.2824,1000.0
2014-06-10 13:20:00,60.75,60.76,60.75,60.76,300.0,48.2824,48.2903,48.2824,48.2903,300.0
2014-06-10 13:25:00,60.76,60.76,60.76,60.76,1700.0,48.2903,48.2903,48.2903,48.2903,1700.0
2014-06-10 13:30:00,60.77,60.78,60.76,60.76,2200.0,48.2983,48.3062,48.2903,48.2903,2200.0
2014-06-10 13:35:00,60.77,60.78,60.77,60.77,600.0,48.2983,48.3062,48.2983,48.2983,600.0
2014-06-10 13:40:00,60.78,60.78,60.77,60.78,500.0,48.3062,48.3062,48.2983,48.3062,500.0
2014-06-10 13:45:00,60.78,60.78,60.78,60.78,900.0,48.3062,48.3062,48.3062,48.3062,900.0
2014-06-10 13:50:00,60.79,60.79,60.78,60.79,500.0,48.3142,48.3142,48.3062,48.3142,500.0
2014-06-10 13:55:00,60.8,60.82,60.8,60.82,1500.0,48.3221,48.338,48.3221,48.338,1500.0
2014-06-10 14:00:00,60.82,60.82,60.82,60.82,300.0,48.338,48.338,48.338,48.338,300.0
2014-06-10 14:05:00,60.82,60.82,60.82,60.82,500.0,48.338,48.338,48.338,48.338,500.0
2014-06-10 14:10:00,60.82,60.82,60.82,60.82,700.0,48.338,48.338,48.338,48.338,700.0
2014-06-10 14:15:00,60.82,60.83,60.81,60.83,2900.0,48.338,48.346,48.3301,48.346,2900.0
2014-06-10 14:20:00,60.83,60.84,60.83,60.84,2300.0,48.346,48.3539,48.346,48.3539,2300.0
2014-06-10 14:25:00,60.84,60.84,60.84,60.84,700.0,48.3539,48.3539,48.3539,48.3539,700.0
2014-06-10 14:30:00,60.84,60.84,60.82,60.82,1100.0,48.3539,48.3539,48.338,48.338,1100.0
2014-06-10 14:35:00,60.82,60.82,60.81,60.82,800.0,48.338,48.338,48.3301,48.338,800.0
2014-06-10 14:40:00,60.81,60.82,60.81,60.82,1300.0,48.3301,48.338,48.3301,48.338,1300.0
2014-06-10 14:45:00,60.82,60.82,60.82,60.82,300.0,48.338,48.338,48.338,48.338,300.0
2014-06-10 14:50:00,60.82,60.82,60.82,60.82,7400.0,48.338,48.338,48.338,48.338,7400.0
2014-06-10 14:55:00,60.82,60.83,60.82,60.83,10800.0,48.338,48.346,48.338,48.346,10800.0
2014-06-10 15:00:00,60.83,60.84,60.83,60.83,2600.0,48.346,48.3539,48.346,48.346,2600.0
2014-06-10 15:05:00,60.84,60.85,60.84,60.85,4400.0,48.3539,48.3619,48.3539,48.3619,4400.0
2014-06-10 15:10:00,60.83,60.84,60.83,60.84,400.0,48.346,48.3539,48.346,48.3539,400.0
2014-06-10 15:15:00,60.84,60.85,60.84,60.85,2900.0,48.3539,48.3619,48.3539,48.3619,2900.0
2014-06-10 15:20:00,60.85,60.87,60.85,60.87,1500.0,48.3619,48.3778,48.3619,48.3778,1500.0
2014-06-10 15:25:00,60.86,60.86,60.85,60.86,1600.0,48.3698,48.3698,48.3619,48.3698,1600.0
2014-06-10 15:30:00,60.86,60.87,60.86,60.86,5500.0,48.3698,48.3778,48.3698,48.3698,5500.0
2014-06-10 15:35:00,60.86,60.86,60.85,60.85,13600.0,48.3698,48.3698,48.3619,48.3619,13600.0
2014-06-10 15:40:00,60.85,60.86,60.85,60.85,3000.0,48.3619,48.3698,48.3619,48.3619,3000.0
2014-06-10 15:45:00,60.85,60.85,60.85,60.85,600.0,48.3619,48.3619,48.3619,48.3619,600.0
2014-06-10 15:50:00,60.85,60.87,60.85,60.87,20600.0,48.3619,48.3778,48.3619,48.3778,20600.0
2014-06-10 15:55:00,60.87,60.87,60.85,60.86,11500.0,48.3778,48.3778,48.3619,48.3698,11500.0
2014-06-11 09:30:00,60.74,60.74,60.64,60.66,34000.0,48.2745,48.2745,48.195,48.2109,34000.0
2014-06-11 09:35:00,60.66,60.69,60.66,60.69,12200.0,48.2109,48.2347,48.2109,48.2347,12200.0
2014-06-11 09:40:00,60.69,60.7,60.66,60.7,15300.0,48.2347,48.2427,48.2109,48.2427,15300.0
2014-06-11 09:45:00,60.7,60.71,60.69,60.7,12200.0,48.2427,48.2506,48.2347,48.2427,12200.0
2014-06-11 09:50:00,60.7,60.71,60.68,60.68,5800.0,48.2427,48.2506,48.2268,48.2268,5800.0
2014-06-11 09:55:00,60.68,60.68,60.66,60.68,8600.0,48.2268,48.2268,48.2109,48.2268,8600.0
2014-06-11 10:00:00,60.68,60.69,60.67,60.69,12500.0,48.2268,48.2347,48.2188,48.2347,12500.0
2014-06-11 10:05:00,60.7,60.72,60.7,60.71,15100.0,48.2427,48.2586,48.2427,48.2506,15100.0
2014-06-11 10:10:00,60.7,60.71,60.68,60.68,27200.0,48.2427,48.2506,48.2268,48.2268,27200.0
2014-06-11 10:15:00,60.69,60.69,60.67,60.68,9000.0,48.2347,48.2347,48.2188,48.2268,9000.0
2014-06-11 10:20:00,60.7,60.7,60.69,60.69,10700.0,48.2427,48.2427,48.2347,48.2347,10700.0
2014-06-11 10:25:00,60.68,60.68,60.63,60.63,16600.0,48.2268,48.2268,48.187,48.187,16600.0
2014-06-11 10:30:00,60.63,60.63,60.61,60.62,9900.0,48.187,48.187,48.1711,48.1791,9900.0
2014-06-11 10:35:00,60.62,60.62,60.6,60.61,10900.0,48.1791,48.1791,48.1632,48.1711,10900.0
2014-06-11 10:40:00,60.61,60.65,60.61,60.63,13800.0,48.1711,48.2029,48.1711,48.187,13800.0
2014-06-11 10:45:00,60.64,60.64,60.63,60.63,6200.0,48.195,48.195,48.187,48.187,6200.0
2014-06-11 10:50:00,60.62,60.62,60.61,60.61,12200.0,48.1791,48.1791,48.1711,48.1711,12200.0
2014-06-11 10:55:00,60.63,60.64,60.62,60.62,20900.0,48.187,48.195,48.1791,48.1791,20900.0
2014-06-11 11:00:00,60.63,60.66,60.63,60.66,1000.0,48.187,48.2109,48.187,48.2109,1000.0
2014-06-11 11:05:00,60.66,60.67,60.66,60.66,11600.0,48.2109,48.2188,48.2109,48.2109,11600.0
2014-06-11 11:10:00,60.66,60.68,60.65,60.65,11200.0,48.2109,48.2268,48.2029,48.2029,11200.0
2014-06-11 11:15:00,60.65,60.65,60.61,60.62,164700.0,48.2029,48.2029,48.1711,48.1791,164700.0
2014-06-11 11:20:00,60.62,60.62,60.61,60.62,2600.0,48.1791,48.1791,48.1711,48.1791,2600.0
2014-06-11 11:25:00,60.61,60.62,60.61,60.62,2900.0,48.1711,48.1791,48.1711,48.1791,2900.0
2014-06-11 11:30:00,60.63,60.66,60.63,60.64,7800.0,48.187,48.2109,48.187,48.195,7800.0
2014-06-11 11:35:00,60.63,60.63,60.63,60.63,13700.0,48.187,48.187,48.187,48.187,13700.0
2014-06-11 11:40:00,60.63,60.63,60.61,60.61,10200.0,48.187,48.187,48.1711,48.1711,10200.0
2014-06-11 11:45:00,60.61,60.61,60.6,60.61,14900.0,48.1711,48.1711,48.1632,48.1711,14900.0
2014-06-11 11:50:00,60.63,60.66,60.63,60.66,25000.0,48.187,48.2109,48.187,48.2109,25000.0
2014-06-11 11:55:00,60.67,60.68,60.67,60.68,3700.0,48.2188,48.2268,48.2188,48.2268,3700.0
2014-06-11 12:00:00,60.69,60.69,60.67,60.68,14600.0,48.2347,48.2347,48.2188,48.2268,14600.0
2014-06-11 12:05:00,60.67,60.68,60.67,60.68,1800.0,48.2188,48.2268,48.2188,48.2268,1800.0
2014-06-11 12:10:00,60.68,60.68,60.68,60.68,1400.0,48.2268,48.2268,48.2268,48.2268,1400.0
2014-06-11 12:15:00,60.68,60.7,60.67,60.68,19300.0,48.2268,48.2427,48.2188,48.2268,19300.0
2014-06-11 12:20:00,60.68,60.68,60.67,60.67,1100.0,48.2268,48.2268,48.2188,48.2188,1100.0
2014-06-11 12:25:00,60.67,60.67,60.66,60.66,8900.0,48.2188,48.2188,48.2109,48.2109,8900.0
2014-06-11 12:30:00,60.66,60.66,60.66,60.66,5200.0,48.2109,48.2109,48.2109,48.2109,5200.0
2014-06-11 12:35:00,60.66,60.67,60.66,60.67,5200.0,48.2109,48.2188,48.2109,48.2188,5200.0
2014-06-11 12:40:00,60.67,60.67,60.65,60.66,20300.0,48.2188,48.2188,48.2029,48.2109,20300.0
2014-06-11 12:45:00,60.66,60.66,60.65,60.66,3300.0,48.2109,48.2109,48.2029,48.2109,3300.0
2014-06-11 12:50:00,60.66,60.66,60.65,60.66,3100.0,48.2109,48.2109,48.2029,48.2109,3100.0
2014-06-11 12:55:00,60.66,60.68,60.66,60.67,15100.0,48.2109,48.2268,48.2109,48.2188,15100.0
2014-06-11 13:00:00,60.67,60.67,60.62,60.63,18600.0,48.2188,48.2188,48.1791,48.187,18600.0
2014-06-11 13:05:00,60.62,60.63,60.61,60.63,24100.0,48.1791,48.187,48.1711,48.187,24100.0
2014-06-11 13:10:00,60.63,60.63,60.63,60.63,1100.0,48.187,48.187,48.187,48.187,1100.0
2014-06-11 13:15:00,60.61,60.62,60.61,60.62,9900.0,48.1711,48.1791,48.1711,48.1791,9900.0
2014-06-11 13:20:00,60.62,60.62,60.61,60.62,3300.0,48.1791,48.1791,48.1711,48.1791,3300.0
2014-06-11 13:25:00,60.62,60.63,60.62,60.63,1600.0,48.1791,48.187,48.1791,48.187,1600.0
2014-06-11 13:30:00,60.64,60.64,60.63,60.64,1100.0,48.195,48.195,48.187,48.195,1100.0
2014-06-11 13:35:00,60.63,60.63,60.62,60.62,10500.0,48.187,48.187,48.1791,48.1791,10500.0
2014-06-11 13:40:00,60.62,60.62,60.62,60.62,2900.0,48.1791,48.1791,48.1791,48.1791,2900.0
2014-06-11 13:45:00,60.62,60.63,60.6,60.6,40400.0,48.1791,48.187,48.1632,48.1632,40400.0
2014-06-11 13:50:00,60.59,60.6,60.58,60.6,9900.0,48.1552,48.1632,48.1473,48.1632,9900.0
2014-06-11 13:55:00,60.59,60.59,60.57,60.57,16400.0,48.1552,48.1552,48.1393,48.1393,16400.0
2014-06-11 14:00:00,60.57,60.57,60.56,60.56,9900.0,48.1393,48.1393,48.1314,48.1314,9900.0
2014-06-11 14:05:00,60.56,60.56,60.53,60.53,24400.0,48.1314,48.1314,48.1075,48.1075,24400.0
2014-06-11 14:10:00,60.54,60.54,60.51,60.52,10600.0,48.1155,48.1155,48.0917,48.0996,10600.0
2014-06-11 14:15:00,60.52,60.53,60.51,60.53,2600.0,48.0996,48.1075,48.0917,48.1075,2600.0
2014-06-11 14:20:00,60.53,60.53,60.51,60.52,9300.0,48.1075,48.1075,48.0917,48.0996,9300.0
2014-06-11 14:25:00,60.52,60.54,60.51,60.54,3900.0,48.0996,48.1155,48.0917,48.1155,3900.0
2014-06-11 14:30:00,60.54,60.56,60.54,60.54,24700.0,48.1155,48.1314,48.1155,48.1155,24700.0
2014-06-11 14:35:00,60.54,60.54,60.54,60.54,2600.0,48.1155,48.1155,48.1155,48.1155,2600.0
2014-06-11 14:40:00,60.55,60.55,60.55,60.55,10900.0,48.1234,48.1234,48.1234,48.1234,10900.0
2014-06-11 14:45:00,60.55,60.59,60.55,60.58,6600.0,48.1234,48.1552,48.1234,48.1473,6600.0
2014-06-11 14:50:00,60.57,60.57,60.55,60.56,27600.0,48.1393,48.1393,48.1234,48.1314,27600.0
2014-06-11 14:55:00,60.56,60.56,60.54,60.55,10300.0,48.1314,48.1314,48.1155,48.1234,10300.0
2014-06-11 15:00:00,60.56,60.57,60.56,60.57,10800.0,48.1314,48.1393,48.1314,48.1393,10800.0
2014-06-11 15:05:00,60.57,60.57,60.56,60.56,13400.0,48.1393,48.1393,48.1314,48.1314,13400.0
2014-06-11 15:10:00,60.57,60.58,60.56,60.56,29800.0,48.1393,48.1473,48.1314,48.1314,29800.0
2014-06-11 15:15:00,60.57,60.57,60.56,60.56,2500.0,48.1393,48.1393,48.1314,48.1314,2500.0
2014-06-11 15:20:00,60.57,60.57,60.55,60.56,14800.0,48.1393,48.1393,48.1234,48.1314,14800.0
2014-06-11 15:25:00,60.56,60.59,60.55,60.59,36500.0,48.1314,48.1552,48.1234,48.1552,36500.0
2014-06-11 15:30:00,60.61,60.62,60.6,60.61,18000.0,48.1711,48.1791,48.1632,48.1711,18000.0
2014-06-11 15:35:00,60.62,60.63,60.62,60.63,11400.0,48.1791,48.187,48.1791,48.187,11400.0
2014-06-11 15:40:00,60.63,60.64,60.63,60.64,5300.0,48.187,48.195,48.187,48.195,5300.0
2014-06-11 15:45:00,60.63,60.63,60.62,60.63,33300.0,48.187,48.187,48.1791,48.187,33300.0
2014-06-11 15:50:00,60.63,60.63,60.61,60.61,23800.0,48.187,48.187,48.1711,48.1711,23800.0
2014-06-11 15:55:00,60.61,60.61,60.57,60.59,21800.0,48.1711,48.1711,48.1393,48.1552,21800.0
2014-06-12 09:30:00,60.56,60.71,60.56,60.68,30300.0,48.1314,48.2506,48.1314,48.2268,30300.0
2014-06-12 09:35:00,60.68,60.68,60.62,60.62,35700.0,48.2268,48.2268,48.1791,48.1791,35700.0
2014-06-12 09:40:00,60.62,60.64,60.6,60.63,14600.0,48.1791,48.195,48.1632,48.187,14600.0
2014-06-12 09:45:00,60.63,60.65,60.62,60.64,7400.0,48.187,48.2029,48.1791,48.195,7400.0
2014-06-12 09:50:00,60.63,60.64,60.62,60.63,9800.0,48.187,48.195,48.1791,48.187,9800.0
2014-06-12 09:55:00,60.62,60.64,60.6,60.61,23400.0,48.1791,48.195,48.1632,48.1711,23400.0
2014-06-12 10:00:00,60.64,60.67,60.64,60.67,3000.0,48.195,48.2188,48.195,48.2188,3000.0
2014-06-12 10:05:00,60.65,60.65,60.64,60.64,4100.0,48.2029,48.2029,48.195,48.195,4100.0
2014-06-12 10:10:00,60.63,60.64,60.62,60.63,2400.0,48.187,48.195,48.1791,48.187,2400.0
2014-06-12 10:15:00,60.61,60.64,60.58,60.63,8300.0,48.1711,48.195,48.1473,48.187,8300.0
2014-06-12 10:20:00,60.6,60.62,60.6,60.61,1500.0,48.1632,48.1791,48.1632,48.1711,1500.0
2014-06-12 10:25:00,60.61,60.61,60.57,60.57,1800.0,48.1711,48.1711,48.1393,48.1393,1800.0
2014-06-12 10:30:00,60.54,60.57,60.54,60.55,35500.0,48.1155,48.1393,48.1155,48.1234,35500.0
2014-06-12 10:35:00,60.55,60.55,60.53,60.53,1800.0,48.1234,48.1234,48.1075,48.1075,1800.0
2014-06-12 10:40:00,60.53,60.53,60.49,60.51,5400.0,48.1075,48.1075,48.0758,48.0917,5400.0
2014-06-12 10:45:00,60.51,60.51,60.5,60.5,2100.0,48.0917,48.0917,48.0837,48.0837,2100.0
2014-06-12 10:50:00,60.51,60.55,60.51,60.53,3700.0,48.0917,48.1234,48.0917,48.1075,3700.0
2014-06-12 10:55:00,60.53,60.55,60.53,60.54,3600.0,48.1075,48.1234,48.1075,48.1155,3600.0
2014-06-12 11:00:00,60.53,60.55,60.53,60.54,8100.0,48.1075,48.1234,48.1075,48.1155,8100.0
2014-06-12 11:05:00,60.55,60.55,60.55,60.55,2400.0,48.1234,48.1234,48.1234,48.1234,2400.0
2014-06-12 11:10:00,60.56,60.59,60.56,60.59,13900.0,48.1314,48.1552,48.1314,48.1552,13900.0
2014-06-12 11:15:00,60.59,60.6,60.59,60.6,400.0,48.1552,48.1632,48.1552,48.1632,400.0
2014-06-12 11:20:00,60.59,60.59,60.57,60.57,1300.0,48.1552,48.1552,48.1393,48.1393,1300.0
2014-06-12 11:25:00,60.58,60.64,60.58,60.64,10100.0,48.1473,48.195,48.1473,48.195,10100.0
2014-06-12 11:30:00,60.63,60.63,60.61,60.61,800.0,48.187,48.187,48.1711,48.1711,800.0
2014-06-12 11:35:00,60.6,60.6,60.6,60.6,200.0,48.1632,48.1632,48.1632,48.1632,200.0
2014-06-12 11:40:00,60.59,60.59,60.58,60.58,5400.0,48.1552,48.1552,48.1473,48.1473,5400.0
2014-06-12 11:45:00,60.57,60.58,60.56,60.56,802500.0,48.1393,48.1473,48.1314,48.1314,802500.0
2014-06-12 11:50:00,60.56,60.56,60.54,60.54,10700.0,48.1314,48.1314,48.1155,48.1155,10700.0
2014-06-12 11:55:00,60.54,60.54,60.54,60.54,4000.0,48.1155,48.1155,48.1155,48.1155,4000.0
2014-06-12 12:00:00,60.53,60.53,60.51,60.51,10500.0,48.1075,48.1075,48.0917,48.0917,10500.0
2014-06-12 12:05:00,60.52,60.55,60.52,60.55,8000.0,48.0996,48.1234,48.0996,48.1234,8000.0
2014-06-12 12:10:00,60.55,60.55,60.54,60.54,7100.0,48.1234,48.1234,48.1155,48.1155,7100.0
2014-06-12 12:15:00,60.55,60.55,60.54,60.54,300.0,48.1234,48.1234,48.1155,48.1155,300.0
2014-06-12 12:20:00,60.55,60.55,60.54,60.55,7100.0,48.1234,48.1234,48.1155,48.1234,7100.0
2014-06-12 12:25:00,60.55,60.56,60.55,60.55,42200.0,48.1234,48.1314,48.1234,48.1234,42200.0
2014-06-12 12:30:00,60.56,60.56,60.56,60.56,200.0,48.1314,48.1314,48.1314,48.1314,200.0
2014-06-12 12:35:00,60.56,60.56,60.56,60.56,100.0,48.1314,48.1314,48.1314,48.1314,100.0
2014-06-12 12:40:00,60.55,60.55,60.53,60.53,1900.0,48.1234,48.1234,48.1075,48.1075,1900.0
2014-06-12 12:45:00,60.53,60.53,60.53,60.53,700.0,48.1075,48.1075,48.1075,48.1075,700.0
2014-06-12 12:50:00,60.52,60.52,60.5,60.5,6000.0,48.0996,48.0996,48.0837,48.0837,6000.0
2014-06-12 12:55:00,60.47,60.5,60.47,60.5,6000.0,48.0599,48.0837,48.0599,48.0837,6000.0
2014-06-12 13:00:00,60.5,60.5,60.49,60.49,2600.0,48.0837,48.0837,48.0758,48.0758,2600.0
2014-06-12 13:05:00,60.48,60.49,60.48,60.49,3200.0,48.0678,48.0758,48.0678,48.0758,3200.0
2014-06-12 13:10:00,60.5,60.51,60.47,60.47,8600.0,48.0837,48.0917,48.0599,48.0599,8600.0
2014-06-12 13:15:00,60.48,60.49,60.47,60.47,4700.0,48.0678,48.0758,48.0599,48.0599,4700.0
2014-06-12 13:20:00,60.47,60.48,60.46,60.46,2800.0,48.0599,48.0678,48.0519,48.0519,2800.0
2014-06-12 13:25:00,60.46,60.47,60.45,60.47,7900.0,48.0519,48.0599,48.044,48.0599,7900.0
2014-06-12 13:30:00,60.46,60.46,60.43,60.43,2500.0,48.0519,48.0519,48.0281,48.0281,2500.0
2014-06-12 13:35:00,60.42,60.43,60.41,60.41,17000.0,48.0201,48.0281,48.0122,48.0122,17000.0
2014-06-12 13:40:00,60.42,60.43,60.4,60.4,5800.0,48.0201,48.0281,48.0042,48.0042,5800.0
2014-06-12 13:45:00,60.41,60.41,60.38,60.39,6300.0,48.0122,48.0122,47.9883,47.9963,6300.0
2014-06-12 13:50:00,60.37,60.38,60.34,60.34,4000.0,47.9804,47.9883,47.9565,47.9565,4000.0
2014-06-12 13:55:00,60.34,60.35,60.34,60.35,25300.0,47.9565,47.9645,47.9565,47.9645,25300.0
2014-06-12 14:00:00,60.36,60.37,60.36,60.37,2800.0,47.9724,47.9804,47.9724,47.9804,2800.0
2014-06-12 14:05:00,60.38,60.38,60.37,60.37,3300.0,47.9883,47.9883,47.9804,47.9804,3300.0
2014-06-12 14:10:00,60.35,60.37,60.35,60.37,4500.0,47.9645,47.9804,47.9645,47.9804,4500.0
2014-06-12 14:15:00,60.38,60.38,60.38,60.38,1000.0,47.9883,47.9883,47.9883,47.9883,1000.0
2014-06-12 14:20:00,60.38,60.38,60.35,60.35,3500.0,47.9883,47.9883,47.9645,47.9645,3500.0
2014-06-12 14:25:00,60.37,60.37,60.36,60.36,10900.0,47.9804,47.9804,47.9724,47.9724,10900.0
2014-06-12 14:30:00,60.36,60.37,60.34,60.35,14500.0,47.9724,47.9804,47.9565,47.9645,14500.0
2014-06-12 14:35:00,60.35,60.36,60.33,60.33,21500.0,47.9645,47.9724,47.9486,47.9486,21500.0
2014-06-12 14:40:00,60.34,60.36,60.34,60.36,4900.0,47.9565,47.9724,47.9565,47.9724,4900.0
2014-06-12 14:45:00,60.36,60.37,60.36,60.36,5500.0,47.9724,47.9804,47.9724,47.9724,5500.0
2014-06-12 14:50:00,60.36,60.36,60.33,60.33,5800.0,47.9724,47.9724,47.9486,47.9486,5800.0
2014-06-12 14:55:00,60.34,60.35,60.32,60.32,12100.0,47.9565,47.9645,47.9406,47.9406,12100.0
2014-06-12 15:00:00,60.32,60.32,60.31,60.32,2300.0,47.9406,47.9406,47.9327,47.9406,2300.0
2014-06-12 15:05:00,60.31,60.32,60.31,60.32,2700.0,47.9327,47.9406,47.9327,47.9406,2700.0
2014-06-12 15:10:00,60.31,60.32,60.28,60.32,5900.0,47.9327,47.9406,47.9089,47.9406,5900.0
2014-06-12 15:15:00,60.33,60.33,60.33,60.33,2600.0,47.9486,47.9486,47.9486,47.9486,2600.0
2014-06-12 15:20:00,60.33,60.36,60.33,60.34,8500.0,47.9486,47.9724,47.9486,47.9565,8500.0
2014-06-12 15:25:00,60.34,60.34,60.31,60.32,3900.0,47.9565,47.9565,47.9327,47.9406,3900.0
2014-06-12 15:30:00,60.31,60.33,60.31,60.33,2100.0,47.9327,47.9486,47.9327,47.9486,2100.0
2014-06-12 15:35:00,60.32,60.32,60.27,60.27,4300.0,47.9406,47.9406,47.9009,47.9009,4300.0
2014-06-12 15:40:00,60.26,60.32,60.26,60.32,20300.0,47.893,47.9406,47.893,47.9406,20300.0
2014-06-12 15:45:00,60.34,60.35,60.33,60.35,9800.0,47.9565,47.9645,47.9486,47.9645,9800.0
2014-06-12 15:50:00,60.34,60.37,60.34,60.37,9700.0,47.9565,47.9804,47.9565,47.9804,9700.0
2014-06-12 15:55:00,60.36,60.38,60.36,60.38,30700.0,47.9724,47.9883,47.9724,47.9883,30700.0
2014-06-13 09:30:00,60.32,60.51,60.32,60.44,31300.0,47.9406,48.0917,47.9406,48.036,31300.0
2014-06-13 09:35:00,60.44,60.44,60.39,60.39,11600.0,48.036,48.036,47.9963,47.9963,11600.0
2014-06-13 09:40:00,60.38,60.38,60.36,60.38,9900.0,47.9883,47.9883,47.9724,47.9883,9900.0
2014-06-13 09:45:00,60.38,60.4,60.36,60.37,3700.0,47.9883,48.0042,47.9724,47.9804,3700.0
2014-06-13 09:50:00,60.39,60.4,60.39,60.4,1000.0,47.9963,48.0042,47.9963,48.0042,1000.0
2014-06-13 09:55:00,60.35,60.39,60.35,60.38,3400.0,47.9645,47.9963,47.9645,47.9883,3400.0
2014-06-13 10:00:00,60.36,60.36,60.33,60.33,11300.0,47.9724,47.9724,47.9486,47.9486,11300.0
2014-06-13 10:05:00,60.33,60.34,60.32,60.32,3200.0,47.9486,47.9565,47.9406,47.9406,3200.0
2014-06-13 10:10:00,60.32,60.36,60.32,60.34,1000.0,47.9406,47.9724,47.9406,47.9565,1000.0
2014-06-13 10:15:00,60.38,60.43,60.38,60.43,2200.0,47.9883,48.0281,47.9883,48.0281,2200.0
2014-06-13 10:20:00,60.43,60.47,60.43,60.46,8500.0,48.0281,48.0599,48.0281,48.0519,8500.0
2014-06-13 10:25:00,60.46,60.47,60.45,60.45,37300.0,48.0519,48.0599,48.044,48.044,37300.0
2014-06-13 10:30:00,60.45,60.52,60.44,60.52,54000.0,48.044,48.0996,48.036,48.0996,54000.0
2014-06-13 10:35:00,60.51,60.51,60.49,60.49,6100.0,48.0917,48.0917,48.0758,48.0758,6100.0
2014-06-13 10:40:00,60.48,60.5,60.48,60.49,20600.0,48.0678,48.0837,48.0678,48.0758,20600.0
2014-06-13 10:45:00,60.49,60.49,60.46,60.46,5000.0,48.0758,48.0758,48.0519,48.0519,5000.0
2014-06-13 10:50:00,60.46,60.48,60.46,60.48,5400.0,48.0519,48.0678,48.0519,48.0678,5400.0
2014-06-13 10:55:00,60.49,60.5,60.49,60.5,3900.0,48.0758,48.0837,48.0758,48.0837,3900.0
2014-06-13 11:00:00,60.51,60.53,60.51,60.53,2700.0,48.0917,48.1075,48.0917,48.1075,2700.0
2014-06-13 11:05:00,60.54,60.55,60.54,60.54,4400.0,48.1155,48.1234,48.1155,48.1155,4400.0
2014-06-13 11:10:00,60.54,60.54,60.51,60.52,5500.0,48.1155,48.1155,48.0917,48.0996,5500.0
2014-06-13 11:15:00,60.51,60.52,60.51,60.51,1000.0,48.0917,48.0996,48.0917,48.0917,1000.0
2014-06-13 11:20:00,60.5,60.5,60.48,60.49,6300.0,48.0837,48.0837,48.0678,48.0758,6300.0
2014-06-13 11:25:00,60.48,60.48,60.48,60.48,1200.0,48.0678,48.0678,48.0678,48.0678,1200.0
2014-06-13 11:30:00,60.47,60.47,60.44,60.44,2500.0,48.0599,48.0599,48.036,48.036,2500.0
2014-06-13 11:35:00,60.44,60.45,60.43,60.44,9000.0,48.036,48.044,48.0281,48.036,9000.0
2014-06-13 11:40:00,60.43,60.43,60.43,60.43,4000.0,48.0281,48.0281,48.0281,48.0281,4000.0
2014-06-13 11:45:00,60.43,60.43,60.41,60.42,37600.0,48.0281,48.0281,48.0122,48.0201,37600.0
2014-06-13 11:50:00,60.42,60.44,60.42,60.44,17300.0,48.0201,48.036,48.0201,48.036,17300.0
2014-06-13 11:55:00,60.43,60.43,60.43,60.43,700.0,48.0281,48.0281,48.0281,48.0281,700.0
2014-06-13 12:00:00,60.44,60.45,60.44,60.45,1100.0,48.036,48.044,48.036,48.044,1100.0
2014-06-13 12:05:00,60.46,60.48,60.45,60.45,13600.0,48.0519,48.0678,48.044,48.044,13600.0
2014-06-13 12:10:00,60.45,60.45,60.45,60.45,100.0,48.044,48.044,48.044,48.044,100.0
2014-06-13 12:15:00,60.45,60.46,60.44,60.46,18300.0,48.044,48.0519,48.036,48.0519,18300.0
2014-06-13 12:20:00,60.49,60.49,60.48,60.48,6900.0,48.0758,48.0758,48.0678,48.0678,6900.0
2014-06-13 12:25:00,60.48,60.48,60.47,60.47,4600.0,48.0678,48.0678,48.0599,48.0599,4600.0
2014-06-13 12:30:00,60.47,60.47,60.47,60.47,0.0,48.0599,48.0599,48.0599,48.0599,0.0
2014-06-13 12:35:00,60.45,60.45,60.43,60.43,8900.0,48.044,48.044,48.0281,48.0281,8900.0
2014-06-13 12:40:00,60.41,60.41,60.4,60.4,11700.0,48.0122,48.0122,48.0042,48.0042,11700.0
2014-06-13 12:45:00,60.4,60.41,60.4,60.4,18600.0,48.0042,48.0122,48.0042,48.0042,18600.0
2014-06-13 12:50:00,60.4,60.4,60.4,60.4,500.0,48.0042,48.0042,48.0042,48.0042,500.0
2014-06-13 12:55:00,60.41,60.42,60.41,60.42,5300.0,48.0122,48.0201,48.0122,48.0201,5300.0
2014-06-13 13:00:00,60.42,60.45,60.42,60.45,3400.0,48.0201,48.044,48.0201,48.044,3400.0
2014-06-13 13:05:00,60.44,60.44,60.42,60.42,9400.0,48.036,48.036,48.0201,48.0201,9400.0
2014-06-13 13:10:00,60.41,60.41,60.39,60.4,2000.0,48.0122,48.0122,47.9963,48.0042,2000.0
2014-06-13 13:15:00,60.4,60.4,60.4,60.4,3200.0,48.0042,48.0042,48.0042,48.0042,3200.0
2014-06-13 13:20:00,60.4,60.4,60.39,60.4,2200.0,48.0042,48.0042,47.9963,48.0042,2200.0
2014-06-13 13:25:00,60.4,60.41,60.4,60.41,10500.0,48.0042,48.0122,48.0042,48.0122,10500.0
2014-06-13 13:30:00,60.41,60.41,60.41,60.41,200.0,48.0122,48.0122,48.0122,48.0122,200.0
2014-06-13 13:35:00,60.41,60.41,60.4,60.4,200.0,48.0122,48.0122,48.0042,48.0042,200.0
2014-06-13 13:40:00,60.41,60.41,60.41,60.41,3600.0,48.0122,48.0122,48.0122,48.0122,3600.0
2014-06-13 13:45:00,60.41,60.41,60.41,60.41,1100.0,48.0122,48.0122,48.0122,48.0122,1100.0
2014-06-13 13:50:00,60.41,60.44,60.41,60.44,9500.0,48.0122,48.036,48.0122,48.036,9500.0
2014-06-13 13:55:00,60.44,60.44,60.44,60.44,1500.0,48.036,48.036,48.036,48.036,1500.0
2014-06-13 14:00:00,60.43,60.44,60.43,60.44,2500.0,48.0281,48.036,48.0281,48.036,2500.0
2014-06-13 14:05:00,60.44,60.44,60.43,60.43,6800.0,48.036,48.036,48.0281,48.0281,6800.0
2014-06-13 14:10:00,60.43,60.43,60.43,60.43,0.0,48.0281,48.0281,48.0281,48.0281,0.0
2014-06-13 14:15:00,60.43,60.46,60.43,60.46,9200.0,48.0281,48.0519,48.0281,48.0519,9200.0
2014-06-13 14:20:00,60.45,60.45,60.45,60.45,800.0,48.044,48.044,48.044,48.044,800.0
2014-06-13 14:25:00,60.45,60.45,60.45,60.45,1200.0,48.044,48.044,48.044,48.044,1200.0
2014-06-13 14:30:00,60.45,60.45,60.44,60.44,10700.0,48.044,48.044,48.036,48.036,10700.0
2014-06-13 14:35:00,60.44,60.44,60.44,60.44,5100.0,48.036,48.036,48.036,48.036,5100.0
2014-06-13 14:40:00,60.44,60.45,60.44,60.45,6700.0,48.036,48.044,48.036,48.044,6700.0
2014-06-13 14:45:00,60.45,60.46,60.45,60.46,200.0,48.044,48.0519,48.044,48.0519,200.0
2014-06-13 14:50:00,60.46,60.46,60.46,60.46,3000.0,48.0519,48.0519,48.0519,48.0519,3000.0
2014-06-13 14:55:00,60.46,60.46,60.44,60.44,10400.0,48.0519,48.0519,48.036,48.036,10400.0
2014-06-13 15:00:00,60.45,60.47,60.45,60.47,1500.0,48.044,48.0599,48.044,48.0599,1500.0
2014-06-13 15:05:00,60.47,60.53,60.47,60.53,4300.0,48.0599,48.1075,48.0599,48.1075,4300.0
2014-06-13 15:10:00,60.53,60.53,60.52,60.52,43600.0,48.1075,48.1075,48.0996,48.0996,43600.0
2014-06-13 15:15:00,60.52,60.52,60.49,60.49,5800.0,48.0996,48.0996,48.0758,48.0758,5800.0
2014-06-13 15:20:00,60.48,60.48,60.45,60.45,3000.0,48.0678,48.0678,48.044,48.044,3000.0
2014-06-13 15:25:00,60.45,60.45,60.44,60.44,6100.0,48.044,48.044,48.036,48.036,6100.0
2014-06-13 15:30:00,60.41,60.41,60.39,60.4,5400.0,48.0122,48.0122,47.9963,48.0042,5400.0
2014-06-13 15:35:00,60.41,60.45,60.41,60.45,7600.0,48.0122,48.044,48.0122,48.044,7600.0
2014-06-13 15:40:00,60.45,60.45,60.41,60.41,3700.0,48.044,48.044,48.0122,48.0122,3700.0
2014-06-13 15:45:00,60.4,60.43,60.39,60.42,10500.0,48.0042,48.0281,47.9963,48.0201,10500.0
2014-06-13 15:50:00,60.43,60.46,60.43,60.46,6000.0,48.0281,48.0519,48.0281,48.0519,6000.0
2014-06-13 15:55:00,60.45,60.51,60.44,60.51,11000.0,48.044,48.0917,48.036,48.0917,11000.0
2014-06-16 09:30:00,60.3,60.42,60.3,60.4,48700.0,47.9248,48.0201,47.9248,48.0042,48700.0
2014-06-16 09:35:00,60.42,60.48,60.42,60.48,4200.0,48.0201,48.0678,48.0201,48.0678,4200.0
2014-06-16 09:40:00,60.49,60.5,60.48,60.5,4500.0,48.0758,48.0837,48.0678,48.0837,4500.0
2014-06-16 09:45:00,60.5,60.51,60.48,60.51,4500.0,48.0837,48.0917,48.0678,48.0917,4500.0
2014-06-16 09:50:00,60.51,60.52,60.51,60.51,6700.0,48.0917,48.0996,48.0917,48.0917,6700.0
2014-06-16 09:55:00,60.51,60.54,60.49,60.49,27800.0,48.0917,48.1155,48.0758,48.0758,27800.0
2014-06-16 10:00:00,60.49,60.56,60.48,60.56,9100.0,48.0758,48.1314,48.0678,48.1314,9100.0
2014-06-16 10:05:00,60.58,60.59,60.57,60.57,6900.0,48.1473,48.1552,48.1393,48.1393,6900.0
2014-06-16 10:10:00,60.56,60.59,60.56,60.59,800.0,48.1314,48.1552,48.1314,48.1552,800.0
2014-06-16 10:15:00,60.59,60.6,60.58,60.6,600.0,48.1552,48.1632,48.1473,48.1632,600.0
2014-06-16 10:20:00,60.59,60.6,60.58,60.58,1000.0,48.1552,48.1632,48.1473,48.1473,1000.0
2014-06-16 10:25:00,60.58,60.58,60.58,60.58,1800.0,48.1473,48.1473,48.1473,48.1473,1800.0
2014-06-16 10:30:00,60.57,60.6,60.57,60.59,5900.0,48.1393,48.1632,48.1393,48.1552,5900.0
2014-06-16 10:35:00,60.58,60.59,60.58,60.58,1700.0,48.1473,48.1552,48.1473,48.1473,1700.0
2014-06-16 10:40:00,60.57,60.57,60.57,60.57,400.0,48.1393,48.1393,48.1393,48.1393,400.0
2014-06-16 10:45:00,60.58,60.59,60.58,60.58,1900.0,48.1473,48.1552,48.1473,48.1473,1900.0
2014-06-16 10:50:00,60.56,60.56,60.55,60.55,600.0,48.1314,48.1314,48.1234,48.1234,600.0
2014-06-16 10:55:00,60.56,60.56,60.55,60.56,1900.0,48.1314,48.1314,48.1234,48.1314,1900.0
2014-06-16 11:00:00,60.55,60.55,60.52,60.52,2200.0,48.1234,48.1234,48.0996,48.0996,2200.0
2014-06-16 11:05:00,60.5,60.5,60.44,60.45,2500.0,48.0837,48.0837,48.036,48.044,2500.0
2014-06-16 11:10:00,60.45,60.45,60.45,60.45,100.0,48.044,48.044,48.044,48.044,100.0
2014-06-16 11:15:00,60.45,60.45,60.45,60.45,600.0,48.044,48.044,48.044,48.044,600.0
2014-06-16 11:20:00,60.42,60.44,60.41,60.44,2000.0,48.0201,48.036,48.0122,48.036,2000.0
2014-06-16 11:25:00,60.44,60.44,60.43,60.43,600.0,48.036,48.036,48.0281,48.0281,600.0
2014-06-16 11:30:00,60.42,60.42,60.36,60.36,2700.0,48.0201,48.0201,47.9724,47.9724,2700.0
2014-06-16 11:35:00,60.37,60.37,60.37,60.37,200.0,47.9804,47.9804,47.9804,47.9804,200.0
2014-06-16 11:40:00,60.39,60.4,60.39,60.4,300.0,47.9963,48.0042,47.9963,48.0042,300.0
2014-06-16 11:45:00,60.39,60.4,60.39,60.39,600.0,47.9963,48.0042,47.9963,47.9963,600.0
2014-06-16 11:50:00,60.38,60.39,60.38,60.39,900.0,47.9883,47.9963,47.9883,47.9963,900.0
2014-06-16 11:55:00,60.39,60.39,60.39,60.39,0.0,47.9963,47.9963,47.9963,47.9963,0.0
2014-06-16 12:00:00,60.4,60.4,60.39,60.4,1600.0,48.0042,48.0042,47.9963,48.0042,1600.0
2014-06-16 12:05:00,60.4,60.4,60.4,60.4,1000.0,48.0042,48.0042,48.0042,48.0042,1000.0
2014-06-16 12:10:00,60.42,60.45,60.42,60.45,1300.0,48.0201,48.044,48.0201,48.044,1300.0
2014-06-16 12:15:00,60.45,60.46,60.45,60.46,500.0,48.044,48.0519,48.044,48.0519,500.0
2014-06-16 12:20:00,60.44,60.46,60.44,60.46,600.0,48.036,48.0519,48.036,48.0519,600.0
2014-06-16 12:25:00,60.46,60.46,60.46,60.46,0.0,48.0519,48.0519,48.0519,48.0519,0.0
2014-06-16 12:30:00,60.47,60.47,60.45,60.45,300.0,48.0599,48.0599,48.044,48.044,300.0
2014-06-16 12:35:00,60.44,60.45,60.44,60.45,600.0,48.036,48.044,48.036,48.044,600.0
2014-06-16 12:40:00,60.44,60.45,60.44,60.45,400.0,48.036,48.044,48.036,48.044,400.0
2014-06-16 12:45:00,60.44,60.44,60.43,60.43,600.0,48.036,48.036,48.0281,48.0281,600.0
2014-06-16 12:50:00,60.44,60.45,60.44,60.45,1400.0,48.036,48.044,48.036,48.044,1400.0
2014-06-16 12:55:00,60.46,60.47,60.46,60.47,200.0,48.0519,48.0599,48.0519,48.0599,200.0
2014-06-16 13:00:00,60.46,60.49,60.46,60.49,300.0,48.0519,48.0758,48.0519,48.0758,300.0
2014-06-16 13:05:00,60.5,60.53,60.5,60.53,700.0,48.0837,48.1075,48.0837,48.1075,700.0
2014-06-16 13:10:00,60.52,60.52,60.52,60.52,100.0,48.0996,48.0996,48.0996,48.0996,100.0
2014-06-16 13:15:00,60.52,60.52,60.52,60.52,0.0,48.0996,48.0996,48.0996,48.0996,0.0
2014-06-16 13:20:00,60.52,60.52,60.52,60.52,0.0,48.0996,48.0996,48.0996,48.0996,0.0
2014-06-16 13:25:00,60.52,60.53,60.52,60.53,500.0,48.0996,48.1075,48.0996,48.1075,500.0
2014-06-16 13:30:00,60.54,60.54,60.54,60.54,100.0,48.1155,48.1155,48.1155,48.1155,100.0
2014-06-16 13:35:00,60.55,60.55,60.53,60.53,3800.0,48.1234,48.1234,48.1075,48.1075,3800.0
2014-06-16 13:40:00,60.53,60.53,60.53,60.53,2000.0,48.1075,48.1075,48.1075,48.1075,2000.0
2014-06-16 13:45:00,60.52,60.52,60.52,60.52,1800.0,48.0996,48.0996,48.0996,48.0996,1800.0
2014-06-16 13:50:00,60.51,60.51,60.49,60.49,500.0,48.0917,48.0917,48.0758,48.0758,500.0
2014-06-16 13:55:00,60.48,60.48,60.47,60.47,1200.0,48.0678,48.0678,48.0599,48.0599,1200.0
2014-06-16 14:00:00,60.48,60.48,60.48,60.48,100.0,48.0678,48.0678,48.0678,48.0678,100.0
2014-06-16 14:05:00,60.51,60.51,60.5,60.5,10900.0,48.0917,48.0917,48.0837,48.0837,10900.0
2014-06-16 14:10:00,60.49,60.49,60.49,60.49,200.0,48.0758,48.0758,48.0758,48.0758,200.0
2014-06-16 14:15:00,60.5,60.5,60.49,60.49,2400.0,48.0837,48.0837,48.0758,48.0758,2400.0
2014-06-16 14:20:00,60.51,60.52,60.51,60.52,1000.0,48.0917,48.0996,48.0917,48.0996,1000.0
2014-06-16 14:25:00,60.52,60.52,60.52,60.52,200.0,48.0996,48.0996,48.0996,48.0996,200.0
2014-06-16 14:30:00,60.52,60.52,60.52,60.52,400.0,48.0996,48.0996,48.0996,48.0996,400.0
2014-06-16 14:35:00,60.52,60.52,60.52,60.52,0.0,48.0996,48.0996,48.0996,48.0996,0.0
2014-06-16 14:40:00,60.5,60.51,60.5,60.51,1300.0,48.0837,48.0917,48.0837,48.0917,1300.0
2014-06-16 14:45:00,60.51,60.52,60.51,60.52,3000.0,48.0917,48.0996,48.0917,48.0996,3000.0
2014-06-16 14:50:00,60.51,60.51,60.5,60.51,1100.0,48.0917,48.0917,48.0837,48.0917,1100.0
2014-06-16 14:55:00,60.5,60.5,60.5,60.5,200.0,48.0837,48.0837,48.0837,48.0837,200.0
2014-06-16 15:00:00,60.47,60.47,60.45,60.45,3200.0,48.0599,48.0599,48.044,48.044,3200.0
2014-06-16 15:05:00,60.46,60.48,60.46,60.48,5500.0,48.0519,48.0678,48.0519,48.0678,5500.0
2014-06-16 15:10:00,60.49,60.49,60.48,60.49,9800.0,48.0758,48.0758,48.0678,48.0758,9800.0
2014-06-16 15:15:00,60.45,60.45,60.43,60.44,5200.0,48.044,48.044,48.0281,48.036,5200.0
2014-06-16 15:20:00,60.47,60.48,60.46,60.46,900.0,48.0599,48.0678,48.0519,48.0519,900.0
2014-06-16 15:25:00,60.46,60.48,60.46,60.47,1400.0,48.0519,48.0678,48.0519,48.0599,1400.0
2014-06-16 15:30:00,60.47,60.49,60.47,60.49,3000.0,48.0599,48.0758,48.0599,48.0758,3000.0
2014-06-16 15:35:00,60.48,60.48,60.48,60.48,400.0,48.0678,48.0678,48.0678,48.0678,400.0
2014-06-16 15:40:00,60.49,60.5,60.49,60.5,500.0,48.0758,48.0837,48.0758,48.0837,500.0
2014-06-16 15:45:00,60.5,60.5,60.48,60.49,1700.0,48.0837,48.0837,48.0678,48.0758,1700.0
2014-06-16 15:50:00,60.5,60.52,60.49,60.52,4600.0,48.0837,48.0996,48.0758,48.0996,4600.0
2014-06-16 15:55:00,60.52,60.53,60.5,60.5,12100.0,48.0996,48.1075,48.0837,48.0837,12100.0
2014-06-17 09:30:00,60.27,60.4,60.27,60.35,38000.0,47.9009,48.0042,47.9009,47.9645,38000.0
2014-06-17 09:35:00,60.35,60.35,60.3,60.32,47100.0,47.9645,47.9645,47.9248,47.9406,47100.0
2014-06-17 09:40:00,60.33,60.39,60.32,60.38,25400.0,47.9486,47.9963,47.9406,47.9883,25400.0
2014-06-17 09:45:00,60.4,60.42,60.38,60.4,19400.0,48.0042,48.0201,47.9883,48.0042,19400.0
2014-06-17 09:50:00,60.41,60.43,60.4,60.43,16500.0,48.0122,48.0281,48.0042,48.0281,16500.0
2014-06-17 09:55:00,60.43,60.46,60.43,60.44,17600.0,48.0281,48.0519,48.0281,48.036,17600.0
2014-06-17 10:00:00,60.45,60.46,60.45,60.46,900.0,48.044,48.0519,48.044,48.0519,900.0
2014-06-17 10:05:00,60.47,60.53,60.45,60.53,2200.0,48.0599,48.1075,48.044,48.1075,2200.0
2014-06-17 10:10:00,60.51,60.52,60.48,60.5,5800.0,48.0917,48.0996,48.0678,48.0837,5800.0
2014-06-17 10:15:00,60.49,60.49,60.49,60.49,100.0,48.0758,48.0758,48.0758,48.0758,100.0
2014-06-17 10:20:00,60.51,60.51,60.5,60.5,900.0,48.0917,48.0917,48.0837,48.0837,900.0
2014-06-17 10:25:00,60.5,60.5,60.5,60.5,0.0,48.0837,48.0837,48.0837,48.0837,0.0
2014-06-17 10:30:00,60.5,60.5,60.45,60.45,2100.0,48.0837,48.0837,48.044,48.044,2100.0
2014-06-17 10:35:00,60.47,60.47,60.46,60.46,1500.0,48.0599,48.0599,48.0519,48.0519,1500.0
2014-06-17 10:40:00,60.46,60.46,60.44,60.44,3200.0,48.0519,48.0519,48.036,48.036,3200.0
2014-06-17 10:45:00,60.44,60.44,60.39,60.39,8200.0,48.036,48.036,47.9963,47.9963,8200.0
2014-06-17 10:50:00,60.36,60.4,60.36,60.4,1400.0,47.9724,48.0042,47.9724,48.0042,1400.0
2014-06-17 10:55:00,60.39,60.43,60.39,60.43,800.0,47.9963,48.0281,47.9963,48.0281,800.0
2014-06-17 11:00:00,60.44,60.44,60.43,60.43,7100.0,48.036,48.036,48.0281,48.0281,7100.0
2014-06-17 11:05:00,60.42,60.42,60.37,60.37,4300.0,48.0201,48.0201,47.9804,47.9804,4300.0
2014-06-17 11:10:00,60.38,60.4,60.38,60.4,1100.0,47.9883,48.0042,47.9883,48.0042,1100.0
2014-06-17 11:15:00,60.39,60.43,60.39,60.42,1100.0,47.9963,48.0281,47.9963,48.0201,1100.0
2014-06-17 11:20:00,60.42,60.43,60.42,60.43,1000.0,48.0201,48.0281,48.0201,48.0281,1000.0
2014-06-17 11:25:00,60.42,60.44,60.42,60.44,900.0,48.0201,48.036,48.0201,48.036,900.0
2014-06-17 11:30:00,60.43,60.46,60.43,60.46,1700.0,48.0281,48.0519,48.0281,48.0519,1700.0
2014-06-17 11:35:00,60.47,60.47,60.47,60.47,200.0,48.0599,48.0599,48.0599,48.0599,200.0
2014-06-17 11:40:00,60.48,60.48,60.48,60.48,600.0,48.0678,48.0678,48.0678,48.0678,600.0
2014-06-17 11:45:00,60.45,60.47,60.45,60.47,200.0,48.044,48.0599,48.044,48.0599,200.0
2014-06-17 11:50:00,60.48,60.48,60.48,60.48,100.0,48.0678,48.0678,48.0678,48.0678,100.0
2014-06-17 11:55:00,60.5,60.5,60.5,60.5,100.0,48.0837,48.0837,48.0837,48.0837,100.0
2014-06-17 12:00:00,60.49,60.51,60.49,60.49,1200.0,48.0758,48.0917,48.0758,48.0758,1200.0
2014-06-17 12:05:00,60.49,60.49,60.49,60.49,0.0,48.0758,48.0758,48.0758,48.0758,0.0
2014-06-17 12:10:00,60.5,60.5,60.5,60.5,300.0,48.0837,48.0837,48.0837,48.0837,300.0
2014-06-17 12:15:00,60.5,60.51,60.5,60.51,700.0,48.0837,48.0917,48.0837,48.0917,700.0
2014-06-17 12:20:00,60.51,60.52,60.51,60.51,1200.0,48.0917,48.0996,48.0917,48.0917,1200.0
2014-06-17 12:25:00,60.51,60.51,60.51,60.51,100.0,48.0917,48.0917,48.0917,48.0917,100.0
2014-06-17 12:30:00,60.51,60.51,60.51,60.51,0.0,48.0917,48.0917,48.0917,48.0917,0.0
2014-06-17 12:35:00,60.52,60.52,60.52,60.52,900.0,48.0996,48.0996,48.0996,48.0996,900.0
2014-06-17 12:40:00,60.53,60.54,60.53,60.54,1100.0,48.1075,48.1155,48.1075,48.1155,1100.0
2014-06-17 12:45:00,60.54,60.54,60.54,60.54,1600.0,48.1155,48.1155,48.1155,48.1155,1600.0
2014-06-17 12:50:00,60.54,60.56,60.54,60.54,400.0,48.1155,48.1314,48.1155,48.1155,400.0
2014-06-17 12:55:00,60.54,60.54,60.54,60.54,0.0,48.1155,48.1155,48.1155,48.1155,0.0
2014-06-17 13:00:00,60.52,60.52,60.51,60.51,2300.0,48.0996,48.0996,48.0917,48.0917,2300.0
2014-06-17 13:05:00,60.5,60.5,60.5,60.5,200.0,48.0837,48.0837,48.0837,48.0837,200.0
2014-06-17 13:10:00,60.5,60.5,60.5,60.5,0.0,48.0837,48.0837,48.0837,48.0837,0.0
2014-06-17 13:15:00,60.5,60.52,60.5,60.52,400.0,48.0837,48.0996,48.0837,48.0996,400.0
2014-06-17 13:20:00,60.52,60.52,60.5,60.51,15000.0,48.0996,48.0996,48.0837,48.0917,15000.0
2014-06-17 13:25:00,60.5,60.5,60.49,60.49,300.0,48.0837,48.0837,48.0758,48.0758,300.0
2014-06-17 13:30:00,60.5,60.53,60.5,60.53,2300.0,48.0837,48.1075,48.0837,48.1075,2300.0
2014-06-17 13:35:00,60.52,60.52,60.5,60.51,800.0,48.0996,48.0996,48.0837,48.0917,800.0
2014-06-17 13:40:00,60.52,60.53,60.52,60.53,1600.0,48.0996,48.1075,48.0996,48.1075,1600.0
2014-06-17 13:45:00,60.54,60.55,60.52,60.53,8600.0,48.1155,48.1234,48.0996,48.1075,8600.0
2014-06-17 13:50:00,60.54,60.54,60.52,60.52,800.0,48.1155,48.1155,48.0996,48.0996,800.0
2014-06-17 13:55:00,60.53,60.54,60.53,60.53,300.0,48.1075,48.1155,48.1075,48.1075,300.0
2014-06-17 14:00:00,60.53,60.53,60.5,60.5,4500.0,48.1075,48.1075,48.0837,48.0837,4500.0
2014-06-17 14:05:00,60.5,60.5,60.5,60.5,100.0,48.0837,48.0837,48.0837,48.0837,100.0
2014-06-17 14:10:00,60.5,60.52,60.5,60.52,900.0,48.0837,48.0996,48.0837,48.0996,900.0
2014-06-17 14:15:00,60.52,60.52,60.52,60.52,0.0,48.0996,48.0996,48.0996,48.0996,0.0
2014-06-17 14:20:00,60.54,60.55,60.54,60.55,4300.0,48.1155,48.1234,48.1155,48.1234,4300.0
2014-06-17 14:25:00,60.56,60.56,60.56,60.56,100.0,48.1314,48.1314,48.1314,48.1314,100.0
2014-06-17 14:30:00,60.55,60.55,60.53,60.53,200.0,48.1234,48.1234,48.1075,48.1075,200.0
2014-06-17 14:35:00,60.54,60.54,60.54,60.54,200.0,48.1155,48.1155,48.1155,48.1155,200.0
2014-06-17 14:40:00,60.54,60.54,60.53,60.54,3300.0,48.1155,48.1155,48.1075,48.1155,3300.0
2014-06-17 14:45:00,60.56,60.56,60.55,60.56,2900.0,48.1314,48.1314,48.1234,48.1314,2900.0
2014-06-17 14:50:00,60.54,60.56,60.54,60.55,1200.0,48.1155,48.1314,48.1155,48.1234,1200.0
2014-06-17 14:55:00,60.54,60.56,60.54,60.56,6200.0,48.1155,48.1314,48.1155,48.1314,6200.0
2014-06-17 15:00:00,60.56,60.56,60.55,60.55,2900.0,48.1314,48.1314,48.1234,48.1234,2900.0
2014-06-17 15:05:00,60.54,60.54,60.53,60.53,4900.0,48.1155,48.1155,48.1075,48.1075,4900.0
2014-06-17 15:10:00,60.53,60.53,60.52,60.52,700.0,48.1075,48.1075,48.0996,48.0996,700.0
2014-06-17 15:15:00,60.52,60.54,60.52,60.54,800.0,48.0996,48.1155,48.0996,48.1155,800.0
2014-06-17 15:20:00,60.53,60.54,60.53,60.54,600.0,48.1075,48.1155,48.1075,48.1155,600.0
2014-06-17 15:25:00,60.53,60.53,60.53,60.53,500.0,48.1075,48.1075,48.1075,48.1075,500.0
2014-06-17 15:30:00,60.52,60.56,60.52,60.55,4200.0,48.0996,48.1314,48.0996,48.1234,4200.0
2014-06-17 15:35:00,60.55,60.56,60.55,60.56,4700.0,48.1234,48.1314,48.1234,48.1314,4700.0
2014-06-17 15:40:00,60.55,60.58,60.55,60.58,1700.0,48.1234,48.1473,48.1234,48.1473,1700.0
2014-06-17 15:45:00,60.57,60.57,60.55,60.56,900.0,48.1393,48.1393,48.1234,48.1314,900.0
2014-06-17 15:50:00,60.55,60.55,60.51,60.52,32100.0,48.1234,48.1234,48.0917,48.0996,32100.0
2014-06-17 15:55:00,60.52,60.54,60.52,60.53,77900.0,48.0996,48.1155,48.0996,48.1075,77900.0
2014-06-18 09:30:00,60.53,60.62,60.53,60.57,9900.0,48.1075,48.1791,48.1075,48.1393,9900.0
2014-06-18 09:35:00,60.57,60.62,60.57,60.62,9700.0,48.1393,48.1791,48.1393,48.1791,9700.0
2014-06-18 09:40:00,60.62,60.63,60.6,60.62,4600.0,48.1791,48.187,48.1632,48.1791,4600.0
2014-06-18 09:45:00,60.62,60.63,60.59,60.63,15000.0,48.1791,48.187,48.1552,48.187,15000.0
2014-06-18 09:50:00,60.61,60.63,60.61,60.62,3200.0,48.1711,48.187,48.1711,48.1791,3200.0
2014-06-18 09:55:00,60.63,60.66,60.63,60.64,3700.0,48.187,48.2109,48.187,48.195,3700.0
2014-06-18 10:00:00,60.65,60.66,60.63,60.63,6000.0,48.2029,48.2109,48.187,48.187,6000.0
2014-06-18 10:05:00,60.63,60.64,60.59,60.59,3200.0,48.187,48.195,48.1552,48.1552,3200.0
2014-06-18 10:10:00,60.59,60.6,60.58,60.59,8500.0,48.1552,48.1632,48.1473,48.1552,8500.0
2014-06-18 10:15:00,60.6,60.62,60.6,60.61,2500.0,48.1632,48.1791,48.1632,48.1711,2500.0
2014-06-18 10:20:00,60.6,60.6,60.58,60.59,8200.0,48.1632,48.1632,48.1473,48.1552,8200.0
2014-06-18 10:25:00,60.59,60.6,60.59,60.59,2000.0,48.1552,48.1632,48.1552,48.1552,2000.0
2014-06-18 10:30:00,60.6,60.61,60.59,60.59,2500.0,48.1632,48.1711,48.1552,48.1552,2500.0
2014-06-18 10:35:00,60.59,60.59,60.58,60.58,5900.0,48.1552,48.1552,48.1473,48.1473,5900.0
2014-06-18 10:40:00,60.58,60.58,60.56,60.57,5400.0,48.1473,48.1473,48.1314,48.1393,5400.0
2014-06-18 10:45:00,60.56,60.58,60.56,60.58,2700.0,48.1314,48.1473,48.1314,48.1473,2700.0
2014-06-18 10:50:00,60.57,60.58,60.56,60.57,10100.0,48.1393,48.1473,48.1314,48.1393,10100.0
2014-06-18 10:55:00,60.56,60.56,60.51,60.51,9700.0,48.1314,48.1314,48.0917,48.0917,9700.0
2014-06-18 11:00:00,60.5,60.52,60.5,60.51,4400.0,48.0837,48.0996,48.0837,48.0917,4400.0
2014-06-18 11:05:00,60.52,60.52,60.52,60.52,2100.0,48.0996,48.0996,48.0996,48.0996,2100.0
2014-06-18 11:10:00,60.52,60.54,60.52,60.54,2400.0,48.0996,48.1155,48.0996,48.1155,2400.0
2014-06-18 11:15:00,60.53,60.56,60.53,60.56,3400.0,48.1075,48.1314,48.1075,48.1314,3400.0
2014-06-18 11:20:00,60.55,60.55,60.54,60.54,2900.0,48.1234,48.1234,48.1155,48.1155,2900.0
2014-06-18 11:25:00,60.54,60.54,60.54,60.54,1000.0,48.1155,48.1155,48.1155,48.1155,1000.0
2014-06-18 11:30:00,60.54,60.55,60.54,60.54,3800.0,48.1155,48.1234,48.1155,48.1155,3800.0
2014-06-18 11:35:00,60.54,60.54,60.53,60.53,3700.0,48.1155,48.1155,48.1075,48.1075,3700.0
2014-06-18 11:40:00,60.54,60.55,60.53,60.55,21800.0,48.1155,48.1234,48.1075,48.1234,21800.0
2014-06-18 11:45:00,60.55,60.55,60.54,60.55,1700.0,48.1234,48.1234,48.1155,48.1234,1700.0
2014-06-18 11:50:00,60.54,60.54,60.53,60.53,1800.0,48.1155,48.1155,48.1075,48.1075,1800.0
2014-06-18 11:55:00,60.54,60.54,60.53,60.53,2500.0,48.1155,48.1155,48.1075,48.1075,2500.0
2014-06-18 12:00:00,60.54,60.54,60.52,60.52,5300.0,48.1155,48.1155,48.0996,48.0996,5300.0
2014-06-18 12:05:00,60.53,60.54,60.52,60.52,36500.0,48.1075,48.1155,48.0996,48.0996,36500.0
2014-06-18 12:10:00,60.53,60.53,60.53,60.53,2700.0,48.1075,48.1075,48.1075,48.1075,2700.0
2014-06-18 12:15:00,60.54,60.54,60.53,60.53,1300.0,48.1155,48.1155,48.1075,48.1075,1300.0
2014-06-18 12:20:00,60.54,60.55,60.53,60.55,5000.0,48.1155,48.1234,48.1075,48.1234,5000.0
2014-06-18 12:25:00,60.54,60.55,60.53,60.54,700.0,48.1155,48.1234,48.1075,48.1155,700.0
2014-06-18 12:30:00,60.54,60.54,60.53,60.53,900.0,48.1155,48.1155,48.1075,48.1075,900.0
2014-06-18 12:35:00,60.53,60.54,60.53,60.54,800.0,48.1075,48.1155,48.1075,48.1155,800.0
2014-06-18 12:40:00,60.55,60.55,60.55,60.55,600.0,48.1234,48.1234,48.1234,48.1234,600.0
2014-06-18 12:45:00,60.56,60.57,60.56,60.56,1600.0,48.1314,48.1393,48.1314,48.1314,1600.0
2014-06-18 12:50:00,60.57,60.59,60.57,60.59,11000.0,48.1393,48.1552,48.1393,48.1552,11000.0
2014-06-18 12:55:00,60.59,60.59,60.58,60.58,800.0,48.1552,48.1552,48.1473,48.1473,800.0
2014-06-18 13:00:00,60.58,60.58,60.58,60.58,3900.0,48.1473,48.1473,48.1473,48.1473,3900.0
2014-06-18 13:05:00,60.59,60.59,60.56,60.56,5600.0,48.1552,48.1552,48.1314,48.1314,5600.0
2014-06-18 13:10:00,60.57,60.58,60.56,60.56,1900.0,48.1393,48.1473,48.1314,48.1314,1900.0
2014-06-18 13:15:00,60.57,60.57,60.56,60.57,900.0,48.1393,48.1393,48.1314,48.1393,900.0
2014-06-18 13:20:00,60.57,60.58,60.57,60.58,700.0,48.1393,48.1473,48.1393,48.1473,700.0
2014-06-18 13:25:00,60.59,60.59,60.58,60.58,1800.0,48.1552,48.1552,48.1473,48.1473,1800.0
2014-06-18 13:30:00,60.58,60.58,60.53,60.55,12600.0,48.1473,48.1473,48.1075,48.1234,12600.0
2014-06-18 13:35:00,60.54,60.55,60.52,60.53,8300.0,48.1155,48.1234,48.0996,48.1075,8300.0
2014-06-18 13:40:00,60.53,60.53,60.52,60.52,2800.0,48.1075,48.1075,48.0996,48.0996,2800.0
2014-06-18 13:45:00,60.52,60.53,60.52,60.53,1600.0,48.0996,48.1075,48.0996,48.1075,1600.0
2014-06-18 13:50:00,60.55,60.57,60.54,60.57,5100.0,48.1234,48.1393,48.1155,48.1393,5100.0
2014-06-18 13:55:00,60.57,60.57,60.53,60.54,2300.0,48.1393,48.1393,48.1075,48.1155,2300.0
2014-06-18 14:00:00,60.53,60.68,60.5,60.62,47800.0,48.1075,48.2268,48.0837,48.1791,47800.0
2014-06-18 14:05:00,60.63,60.63,60.49,60.61,27400.0,48.187,48.187,48.0758,48.1711,27400.0
2014-06-18 14:10:00,60.61,60.7,60.61,60.7,10900.0,48.1711,48.2427,48.1711,48.2427,10900.0
2014-06-18 14:15:00,60.72,60.73,60.7,60.72,4900.0,48.2586,48.2665,48.2427,48.2586,4900.0
2014-06-18 14:20:00,60.73,60.77,60.73,60.76,7800.0,48.2665,48.2983,48.2665,48.2903,7800.0
2014-06-18 14:25:00,60.77,60.77,60.76,60.76,13700.0,48.2983,48.2983,48.2903,48.2903,13700.0
2014-06-18 14:30:00,60.77,60.87,60.77,60.83,18900.0,48.2983,48.3778,48.2983,48.346,18900.0
2014-06-18 14:35:00,60.84,60.85,60.82,60.82,8200.0,48.3539,48.3619,48.338,48.338,8200.0
2014-06-18 14:40:00,60.82,60.82,60.76,60.78,15500.0,48.338,48.338,48.2903,48.3062,15500.0
2014-06-18 14:45:00,60.78,60.79,60.76,60.76,11400.0,48.3062,48.3142,48.2903,48.2903,11400.0
2014-06-18 14:50:00,60.78,60.82,60.78,60.82,14000.0,48.3062,48.338,48.3062,48.338,14000.0
2014-06-18 14:55:00,60.81,60.85,60.81,60.83,21400.0,48.3301,48.3619,48.3301,48.346,21400.0
2014-06-18 15:00:00,60.84,60.88,60.83,60.88,2300.0,48.3539,48.3857,48.346,48.3857,2300.0
2014-06-18 15:05:00,60.87,60.92,60.87,60.91,2300.0,48.3778,48.4175,48.3778,48.4096,2300.0
2014-06-18 15:10:00,60.89,60.89,60.87,60.87,3300.0,48.3937,48.3937,48.3778,48.3778,3300.0
2014-06-18 15:15:00,60.88,60.94,60.88,60.93,4700.0,48.3857,48.4334,48.3857,48.4255,4700.0
2014-06-18 15:20:00,60.94,60.94,60.93,60.93,27800.0,48.4334,48.4334,48.4255,48.4255,27800.0
2014-06-18 15:25:00,60.93,60.96,60.92,60.96,6900.0,48.4255,48.4493,48.4175,48.4493,6900.0
2014-06-18 15:30:00,60.97,60.97,60.96,60.97,4600.0,48.4572,48.4572,48.4493,48.4572,4600.0
2014-06-18 15:35:00,60.97,61.0,60.96,60.99,13100.0,48.4572,48.4811,48.4493,48.4731,13100.0
2014-06-18 15:40:00,60.99,61.05,60.98,61.05,21400.0,48.4731,48.5208,48.4652,48.5208,21400.0
2014-06-18 15:45:00,61.04,61.07,61.04,61.05,4700.0,48.5129,48.5367,48.5129,48.5208,4700.0
2014-06-18 15:50:00,61.04,61.04,61.03,61.04,9300.0,48.5129,48.5129,48.5049,48.5129,9300.0
2014-06-18 15:55:00,61.04,61.05,61.03,61.03,8300.0,48.5129,48.5208,48.5049,48.5049,8300.0
2014-06-19 09:30:00,61.28,61.28,61.19,61.21,21200.0,48.7036,48.7036,48.6321,48.648,21200.0
2014-06-19 09:35:00,61.21,61.23,61.21,61.23,5800.0,48.648,48.6639,48.648,48.6639,5800.0
2014-06-19 09:40:00,61.24,61.24,61.23,61.23,16600.0,48.6718,48.6718,48.6639,48.6639,16600.0
2014-06-19 09:45:00,61.24,61.24,61.21,61.21,13000.0,48.6718,48.6718,48.648,48.648,13000.0
2014-06-19 09:50:00,61.21,61.21,61.19,61.21,19000.0,48.648,48.648,48.6321,48.648,19000.0
2014-06-19 09:55:00,61.21,61.21,61.19,61.19,232800.0,48.648,48.648,48.6321,48.6321,232800.0
2014-06-19 10:00:00,61.23,61.24,61.19,61.2,3700.0,48.6639,48.6718,48.6321,48.64,3700.0
2014-06-19 10:05:00,61.19,61.21,61.18,61.2,18600.0,48.6321,48.648,48.6242,48.64,18600.0
2014-06-19 10:10:00,61.2,61.23,61.19,61.2,9900.0,48.64,48.6639,48.6321,48.64,9900.0
2014-06-19 10:15:00,61.21,61.22,61.19,61.2,18700.0,48.648,48.6559,48.6321,48.64,18700.0
2014-06-19 10:20:00,61.2,61.2,61.18,61.18,12900.0,48.64,48.64,48.6242,48.6242,12900.0
2014-06-19 10:25:00,61.17,61.18,61.15,61.17,3500.0,48.6162,48.6242,48.6003,48.6162,3500.0
2014-06-19 10:30:00,61.18,61.18,61.15,61.17,6600.0,48.6242,48.6242,48.6003,48.6162,6600.0
2014-06-19 10:35:00,61.17,61.17,61.15,61.15,1300.0,48.6162,48.6162,48.6003,48.6003,1300.0
2014-06-19 10:40:00,61.17,61.21,61.17,61.2,27500.0,48.6162,48.648,48.6162,48.64,27500.0
2014-06-19 10:45:00,61.2,61.21,61.2,61.2,17800.0,48.64,48.648,48.64,48.64,17800.0
2014-06-19 10:50:00,61.19,61.19,61.16,61.16,4100.0,48.6321,48.6321,48.6083,48.6083,4100.0
2014-06-19 10:55:00,61.15,61.15,61.13,61.14,1500.0,48.6003,48.6003,48.5844,48.5924,1500.0
2014-06-19 11:00:00,61.12,61.14,61.12,61.13,171100.0,48.5765,48.5924,48.5765,48.5844,171100.0
2014-06-19 11:05:00,61.14,61.14,61.11,61.11,2100.0,48.5924,48.5924,48.5685,48.5685,2100.0
2014-06-19 11:10:00,61.12,61.12,61.12,61.12,900.0,48.5765,48.5765,48.5765,48.5765,900.0
2014-06-19 11:15:00,61.11,61.11,61.11,61.11,200.0,48.5685,48.5685,48.5685,48.5685,200.0
2014-06-19 11:20:00,61.11,61.13,61.1,61.11,20100.0,48.5685,48.5844,48.5606,48.5685,20100.0
2014-06-19 11:25:00,61.11,61.12,61.11,61.12,1600.0,48.5685,48.5765,48.5685,48.5765,1600.0
2014-06-19 11:30:00,61.11,61.12,61.11,61.12,2900.0,48.5685,48.5765,48.5685,48.5765,2900.0
2014-06-19 11:35:00,61.11,61.12,61.11,61.12,400.0,48.5685,48.5765,48.5685,48.5765,400.0
2014-06-19 11:40:00,61.13,61.14,61.13,61.14,1200.0,48.5844,48.5924,48.5844,48.5924,1200.0
2014-06-19 11:45:00,61.13,61.14,61.13,61.14,3400.0,48.5844,48.5924,48.5844,48.5924,3400.0
2014-06-19 11:50:00,61.15,61.15,61.14,61.14,200.0,48.6003,48.6003,48.5924,48.5924,200.0
2014-06-19 11:55:00,61.13,61.13,61.12,61.12,5200.0,48.5844,48.5844,48.5765,48.5765,5200.0
2014-06-19 12:00:00,61.13,61.13,61.13,61.13,700.0,48.5844,48.5844,48.5844,48.5844,700.0
2014-06-19 12:05:00,61.13,61.15,61.13,61.14,4900.0,48.5844,48.6003,48.5844,48.5924,4900.0
2014-06-19 12:10:00,61.14,61.15,61.14,61.15,14600.0,48.5924,48.6003,48.5924,48.6003,14600.0
2014-06-19 12:15:00,61.15,61.15,61.15,61.15,300.0,48.6003,48.6003,48.6003,48.6003,300.0
2014-06-19 12:20:00,61.14,61.14,61.13,61.13,7100.0,48.5924,48.5924,48.5844,48.5844,7100.0
2014-06-19 12:25:00,61.13,61.13,61.11,61.11,1500.0,48.5844,48.5844,48.5685,48.5685,1500.0
2014-06-19 12:30:00,61.1,61.11,61.1,61.11,5000.0,48.5606,48.5685,48.5606,48.5685,5000.0
2014-06-19 12:35:00,61.1,61.11,61.1,61.11,3900.0,48.5606,48.5685,48.5606,48.5685,3900.0
2014-06-19 12:40:00,61.13,61.13,61.12,61.13,1000.0,48.5844,48.5844,48.5765,48.5844,1000.0
2014-06-19 12:45:00,61.12,61.12,61.12,61.12,2100.0,48.5765,48.5765,48.5765,48.5765,2100.0
2014-06-19 12:50:00,61.12,61.12,61.1,61.11,6800.0,48.5765,48.5765,48.5606,48.5685,6800.0
2014-06-19 12:55:00,61.11,61.11,61.09,61.09,5300.0,48.5685,48.5685,48.5526,48.5526,5300.0
2014-06-19 13:00:00,61.1,61.1,61.09,61.09,5500.0,48.5606,48.5606,48.5526,48.5526,5500.0
2014-06-19 13:05:00,61.08,61.1,61.08,61.1,1800.0,48.5447,48.5606,48.5447,48.5606,1800.0
2014-06-19 13:10:00,61.1,61.1,61.05,61.05,7000.0,48.5606,48.5606,48.5208,48.5208,7000.0
2014-06-19 13:15:00,61.05,61.06,61.04,61.04,8500.0,48.5208,48.5288,48.5129,48.5129,8500.0
2014-06-19 13:20:00,61.05,61.06,61.04,61.06,2900.0,48.5208,48.5288,48.5129,48.5288,2900.0
2014-06-19 13:25:00,61.07,61.08,61.07,61.08,1300.0,48.5367,48.5447,48.5367,48.5447,1300.0
2014-06-19 13:30:00,61.07,61.08,61.06,61.06,31900.0,48.5367,48.5447,48.5288,48.5288,31900.0
2014-06-19 13:35:00,61.08,61.09,61.07,61.07,27300.0,48.5447,48.5526,48.5367,48.5367,27300.0
2014-06-19 13:40:00,61.07,61.07,61.06,61.06,400.0,48.5367,48.5367,48.5288,48.5288,400.0
2014-06-19 13:45:00,61.08,61.08,61.08,61.08,500.0,48.5447,48.5447,48.5447,48.5447,500.0
2014-06-19 13:50:00,61.09,61.09,61.08,61.09,400.0,48.5526,48.5526,48.5447,48.5526,400.0
2014-06-19 13:55:00,61.08,61.1,61.07,61.09,31800.0,48.5447,48.5606,48.5367,48.5526,31800.0
2014-06-19 14:00:00,61.08,61.09,61.07,61.09,4300.0,48.5447,48.5526,48.5367,48.5526,4300.0
2014-06-19 14:05:00,61.09,61.09,61.08,61.08,800.0,48.5526,48.5526,48.5447,48.5447,800.0
2014-06-19 14:10:00,61.1,61.11,61.1,61.11,1700.0,48.5606,48.5685,48.5606,48.5685,1700.0
2014-06-19 14:15:00,61.11,61.11,61.1,61.1,300.0,48.5685,48.5685,48.5606,48.5606,300.0
2014-06-19 14:20:00,61.11,61.11,61.1,61.11,3900.0,48.5685,48.5685,48.5606,48.5685,3900.0
2014-06-19 14:25:00,61.12,61.12,61.11,61.11,2400.0,48.5765,48.5765,48.5685,48.5685,2400.0
2014-06-19 14:30:00,61.1,61.1,61.09,61.09,4300.0,48.5606,48.5606,48.5526,48.5526,4300.0
2014-06-19 14:35:00,61.09,61.1,61.09,61.1,1200.0,48.5526,48.5606,48.5526,48.5606,1200.0
2014-06-19 14:40:00,61.1,61.11,61.1,61.11,1000.0,48.5606,48.5685,48.5606,48.5685,1000.0
2014-06-19 14:45:00,61.1,61.11,61.1,61.11,1200.0,48.5606,48.5685,48.5606,48.5685,1200.0
2014-06-19 14:50:00,61.12,61.13,61.11,61.11,800.0,48.5765,48.5844,48.5685,48.5685,800.0
2014-06-19 14:55:00,61.11,61.14,61.11,61.13,1000.0,48.5685,48.5924,48.5685,48.5844,1000.0
2014-06-19 15:00:00,61.12,61.14,61.12,61.14,2200.0,48.5765,48.5924,48.5765,48.5924,2200.0
2014-06-19 15:05:00,61.14,61.15,61.14,61.15,900.0,48.5924,48.6003,48.5924,48.6003,900.0
2014-06-19 15:10:00,61.14,61.15,61.14,61.15,4300.0,48.5924,48.6003,48.5924,48.6003,4300.0
2014-06-19 15:15:00,61.15,61.15,61.15,61.15,700.0,48.6003,48.6003,48.6003,48.6003,700.0
2014-06-19 15:20:00,61.15,61.17,61.15,61.17,2400.0,48.6003,48.6162,48.6003,48.6162,2400.0
2014-06-19 15:25:00,61.16,61.16,61.15,61.16,1000.0,48.6083,48.6083,48.6003,48.6083,1000.0
2014-06-19 15:30:00,61.16,61.17,61.16,61.17,2100.0,48.6083,48.6162,48.6083,48.6162,2100.0
2014-06-19 15:35:00,61.16,61.16,61.15,61.16,26800.0,48.6083,48.6083,48.6003,48.6083,26800.0
2014-06-19 15:40:00,61.17,61.18,61.17,61.18,500.0,48.6162,48.6242,48.6162,48.6242,500.0
2014-06-19 15:45:00,61.18,61.18,61.17,61.17,4300.0,48.6242,48.6242,48.6162,48.6162,4300.0
2014-06-19 15:50:00,61.17,61.17,61.16,61.17,57900.0,48.6162,48.6162,48.6083,48.6162,57900.0
2014-06-19 15:55:00,61.17,61.19,61.16,61.19,11100.0,48.6162,48.6321,48.6083,48.6321,11100.0
2014-06-20 09:30:00,61.14,61.21,61.12,61.18,10500.0,48.5924,48.648,48.5765,48.6242,10500.0
2014-06-20 09:35:00,61.18,61.19,61.17,61.18,3800.0,48.6242,48.6321,48.6162,48.6242,3800.0
2014-06-20 09:40:00,61.18,61.18,61.15,61.18,3800.0,48.6242,48.6242,48.6003,48.6242,3800.0
2014-06-20 09:45:00,61.18,61.2,61.17,61.2,4000.0,48.6242,48.64,48.6162,48.64,4000.0
2014-06-20 09:50:00,61.2,61.22,61.2,61.22,233800.0,48.64,48.6559,48.64,48.6559,233800.0
2014-06-20 09:55:00,61.22,61.22,61.2,61.2,18000.0,48.6559,48.6559,48.64,48.64,18000.0
2014-06-20 10:00:00,61.22,61.22,61.19,61.2,5000.0,48.6559,48.6559,48.6321,48.64,5000.0
2014-06-20 10:05:00,61.2,61.2,61.17,61.17,5800.0,48.64,48.64,48.6162,48.6162,5800.0
2014-06-20 10:10:00,61.18,61.22,61.18,61.21,29600.0,48.6242,48.6559,48.6242,48.648,29600.0
2014-06-20 10:15:00,61.21,61.23,61.21,61.21,24100.0,48.648,48.6639,48.648,48.648,24100.0
2014-06-20 10:20:00,61.2,61.2,61.19,61.19,28300.0,48.64,48.64,48.6321,48.6321,28300.0
2014-06-20 10:25:00,61.18,61.18,61.16,61.16,3800.0,48.6242,48.6242,48.6083,48.6083,3800.0
2014-06-20 10:30:00,61.18,61.18,61.17,61.17,2800.0,48.6242,48.6242,48.6162,48.6162,2800.0
2014-06-20 10:35:00,61.17,61.18,61.17,61.18,2100.0,48.6162,48.6242,48.6162,48.6242,2100.0
2014-06-20 10:40:00,61.2,61.2,61.18,61.19,11400.0,48.64,48.64,48.6242,48.6321,11400.0
2014-06-20 10:45:00,61.19,61.19,61.16,61.17,24600.0,48.6321,48.6321,48.6083,48.6162,24600.0
2014-06-20 10:50:00,61.17,61.18,61.17,61.18,4700.0,48.6162,48.6242,48.6162,48.6242,4700.0
2014-06-20 10:55:00,61.2,61.21,61.19,61.19,16500.0,48.64,48.648,48.6321,48.6321,16500.0
2014-06-20 11:00:00,61.19,61.21,61.19,61.21,12200.0,48.6321,48.648,48.6321,48.648,12200.0
2014-06-20 11:05:00,61.21,61.21,61.19,61.19,240900.0,48.648,48.648,48.6321,48.6321,240900.0
2014-06-20 11:10:00,61.21,61.21,61.21,61.21,1900.0,48.648,48.648,48.648,48.648,1900.0
2014-06-20 11:15:00,61.22,61.22,61.22,61.22,700.0,48.6559,48.6559,48.6559,48.6559,700.0
2014-06-20 11:20:00,61.21,61.21,61.21,61.21,1200.0,48.648,48.648,48.648,48.648,1200.0
2014-06-20 11:25:00,61.21,61.21,61.19,61.19,31800.0,48.648,48.648,48.6321,48.6321,31800.0
2014-06-20 11:30:00,61.19,61.19,61.15,61.15,4500.0,48.6321,48.6321,48.6003,48.6003,4500.0
2014-06-20 11:35:00,61.17,61.17,61.17,61.17,7200.0,48.6162,48.6162,48.6162,48.6162,7200.0
2014-06-20 11:40:00,61.17,61.17,61.17,61.17,2200.0,48.6162,48.6162,48.6162,48.6162,2200.0
2014-06-20 11:45:00,61.18,61.18,61.17,61.17,6100.0,48.6242,48.6242,48.6162,48.6162,6100.0
2014-06-20 11:50:00,61.15,61.15,61.13,61.14,3200.0,48.6003,48.6003,48.5844,48.5924,3200.0
2014-06-20 11:55:00,61.16,61.16,61.14,61.16,4000.0,48.6083,48.6083,48.5924,48.6083,4000.0
2014-06-20 12:00:00,61.16,61.17,61.16,61.16,19600.0,48.6083,48.6162,48.6083,48.6083,19600.0
2014-06-20 12:05:00,61.15,61.15,61.13,61.13,2200.0,48.6003,48.6003,48.5844,48.5844,2200.0
2014-06-20 12:10:00,61.14,61.15,61.14,61.15,3600.0,48.5924,48.6003,48.5924,48.6003,3600.0
2014-06-20 12:15:00,61.15,61.15,61.15,61.15,20100.0,48.6003,48.6003,48.6003,48.6003,20100.0
2014-06-20 12:20:00,61.15,61.16,61.14,61.14,20900.0,48.6003,48.6083,48.5924,48.5924,20900.0
2014-06-20 12:25:00,61.14,61.14,61.14,61.14,1000.0,48.5924,48.5924,48.5924,48.5924,1000.0
2014-06-20 12:30:00,61.14,61.15,61.14,61.15,8400.0,48.5924,48.6003,48.5924,48.6003,8400.0
2014-06-20 12:35:00,61.15,61.15,61.14,61.14,700.0,48.6003,48.6003,48.5924,48.5924,700.0
2014-06-20 12:40:00,61.14,61.14,61.12,61.14,60100.0,48.5924,48.5924,48.5765,48.5924,60100.0
2014-06-20 12:45:00,61.14,61.14,61.13,61.13,10400.0,48.5924,48.5924,48.5844,48.5844,10400.0
2014-06-20 12:50:00,61.13,61.15,61.13,61.13,20600.0,48.5844,48.6003,48.5844,48.5844,20600.0
2014-06-20 12:55:00,61.14,61.14,61.13,61.13,200.0,48.5924,48.5924,48.5844,48.5844,200.0
2014-06-20 13:00:00,61.14,61.14,61.14,61.14,100.0,48.5924,48.5924,48.5924,48.5924,100.0
2014-06-20 13:05:00,61.13,61.14,61.13,61.14,800.0,48.5844,48.5924,48.5844,48.5924,800.0
2014-06-20 13:10:00,61.13,61.14,61.12,61.14,11800.0,48.5844,48.5924,48.5765,48.5924,11800.0
2014-06-20 13:15:00,61.15,61.15,61.14,61.14,200.0,48.6003,48.6003,48.5924,48.5924,200.0
2014-06-20 13:20:00,61.14,61.14,61.12,61.12,1400.0,48.5924,48.5924,48.5765,48.5765,1400.0
2014-06-20 13:25:00,61.12,61.14,61.12,61.14,1400.0,48.5765,48.5924,48.5765,48.5924,1400.0
2014-06-20 13:30:00,61.13,61.13,61.12,61.12,1300.0,48.5844,48.5844,48.5765,48.5765,1300.0
2014-06-20 13:35:00,61.12,61.12,61.11,61.12,9700.0,48.5765,48.5765,48.5685,48.5765,9700.0
2014-06-20 13:40:00,61.12,61.13,61.12,61.13,900.0,48.5765,48.5844,48.5765,48.5844,900.0
2014-06-20 13:45:00,61.13,61.13,61.13,61.13,100.0,48.5844,48.5844,48.5844,48.5844,100.0
2014-06-20 13:50:00,61.12,61.13,61.12,61.13,12700.0,48.5765,48.5844,48.5765,48.5844,12700.0
2014-06-20 13:55:00,61.15,61.15,61.13,61.13,4100.0,48.6003,48.6003,48.5844,48.5844,4100.0
2014-06-20 14:00:00,61.14,61.14,61.13,61.13,600.0,48.5924,48.5924,48.5844,48.5844,600.0
2014-06-20 14:05:00,61.13,61.15,61.13,61.15,2900.0,48.5844,48.6003,48.5844,48.6003,2900.0
2014-06-20 14:10:00,61.15,61.17,61.15,61.16,3600.0,48.6003,48.6162,48.6003,48.6083,3600.0
2014-06-20 14:15:00,61.16,61.16,61.15,61.15,28500.0,48.6083,48.6083,48.6003,48.6003,28500.0
2014-06-20 14:20:00,61.16,61.16,61.16,61.16,2000.0,48.6083,48.6083,48.6083,48.6083,2000.0
2014-06-20 14:25:00,61.16,61.16,61.16,61.16,5900.0,48.6083,48.6083,48.6083,48.6083,5900.0
2014-06-20 14:30:00,61.15,61.15,61.14,61.14,5500.0,48.6003,48.6003,48.5924,48.5924,5500.0
2014-06-20 14:35:00,61.14,61.14,61.14,61.14,4800.0,48.5924,48.5924,48.5924,48.5924,4800.0
2014-06-20 14:40:00,61.14,61.14,61.13,61.13,30300.0,48.5924,48.5924,48.5844,48.5844,30300.0
2014-06-20 14:45:00,61.13,61.13,61.13,61.13,700.0,48.5844,48.5844,48.5844,48.5844,700.0
2014-06-20 14:50:00,61.13,61.13,61.12,61.13,900.0,48.5844,48.5844,48.5765,48.5844,900.0
2014-06-20 14:55:00,61.13,61.14,61.13,61.14,1500.0,48.5844,48.5924,48.5844,48.5924,1500.0
2014-06-20 15:00:00,61.13,61.13,61.13,61.13,2100.0,48.5844,48.5844,48.5844,48.5844,2100.0
2014-06-20 15:05:00,61.13,61.13,61.13,61.13,2100.0,48.5844,48.5844,48.5844,48.5844,2100.0
2014-06-20 15:10:00,61.13,61.14,61.13,61.14,21900.0,48.5844,48.5924,48.5844,48.5924,21900.0
2014-06-20 15:15:00,61.14,61.14,61.14,61.14,4400.0,48.5924,48.5924,48.5924,48.5924,4400.0
2014-06-20 15:20:00,61.14,61.14,61.13,61.14,13700.0,48.5924,48.5924,48.5844,48.5924,13700.0
2014-06-20 15:25:00,61.14,61.15,61.13,61.15,36500.0,48.5924,48.6003,48.5844,48.6003,36500.0
2014-06-20 15:30:00,61.15,61.17,61.15,61.17,6500.0,48.6003,48.6162,48.6003,48.6162,6500.0
2014-06-20 15:35:00,61.17,61.17,61.16,61.17,20000.0,48.6162,48.6162,48.6083,48.6162,20000.0
2014-06-20 15:40:00,61.18,61.18,61.17,61.17,11300.0,48.6242,48.6242,48.6162,48.6162,11300.0
2014-06-20 15:45:00,61.17,61.18,61.16,61.16,6300.0,48.6162,48.6242,48.6083,48.6083,6300.0
2014-06-20 15:50:00,61.17,61.2,61.16,61.18,20500.0,48.6162,48.64,48.6083,48.6242,20500.0
2014-06-20 15:55:00,61.18,61.2,61.18,61.19,22600.0,48.6242,48.64,48.6242,48.6321,22600.0
2014-06-23 09:30:00,61.16,61.26,61.04,61.07,23300.0,48.6083,48.6877,48.5129,48.5367,23300.0
2014-06-23 09:35:00,61.04,61.05,61.01,61.02,9300.0,48.5129,48.5208,48.489,48.497,9300.0
2014-06-23 09:40:00,61.04,61.05,61.02,61.02,2600.0,48.5129,48.5208,48.497,48.497,2600.0
2014-06-23 09:45:00,61.02,61.03,60.99,61.02,20900.0,48.497,48.5049,48.4731,48.497,20900.0
2014-06-23 09:50:00,61.01,61.05,61.01,61.05,18900.0,48.489,48.5208,48.489,48.5208,18900.0
2014-06-23 09:55:00,61.05,61.06,61.03,61.05,23500.0,48.5208,48.5288,48.5049,48.5208,23500.0
2014-06-23 10:00:00,61.05,61.1,61.05,61.07,10700.0,48.5208,48.5606,48.5208,48.5367,10700.0
2014-06-23 10:05:00,61.09,61.09,61.07,61.08,4400.0,48.5526,48.5526,48.5367,48.5447,4400.0
2014-06-23 10:10:00,61.07,61.07,61.04,61.06,22800.0,48.5367,48.5367,48.5129,48.5288,22800.0
2014-06-23 10:15:00,61.05,61.1,61.05,61.09,7200.0,48.5208,48.5606,48.5208,48.5526,7200.0
2014-06-23 10:20:00,61.09,61.11,61.09,61.1,14600.0,48.5526,48.5685,48.5526,48.5606,14600.0
2014-06-23 10:25:00,61.1,61.1,61.05,61.06,9700.0,48.5606,48.5606,48.5208,48.5288,9700.0
2014-06-23 10:30:00,61.08,61.11,61.08,61.1,68600.0,48.5447,48.5685,48.5447,48.5606,68600.0
2014-06-23 10:35:00,61.09,61.1,61.08,61.09,12600.0,48.5526,48.5606,48.5447,48.5526,12600.0
2014-06-23 10:40:00,61.09,61.1,61.09,61.09,14900.0,48.5526,48.5606,48.5526,48.5526,14900.0
2014-06-23 10:45:00,61.09,61.11,61.09,61.09,13400.0,48.5526,48.5685,48.5526,48.5526,13400.0
2014-06-23 10:50:00,61.08,61.08,61.05,61.05,8500.0,48.5447,48.5447,48.5208,48.5208,8500.0
2014-06-23 10:55:00,61.05,61.07,61.04,61.07,15300.0,48.5208,48.5367,48.5129,48.5367,15300.0
2014-06-23 11:00:00,61.06,61.07,61.05,61.07,1000.0,48.5288,48.5367,48.5208,48.5367,1000.0
2014-06-23 11:05:00,61.07,61.07,61.05,61.06,5800.0,48.5367,48.5367,48.5208,48.5288,5800.0
2014-06-23 11:10:00,61.06,61.07,61.05,61.05,1600.0,48.5288,48.5367,48.5208,48.5208,1600.0
2014-06-23 11:15:00,61.05,61.05,61.03,61.04,17100.0,48.5208,48.5208,48.5049,48.5129,17100.0
2014-06-23 11:20:00,61.04,61.07,61.04,61.06,25900.0,48.5129,48.5367,48.5129,48.5288,25900.0
2014-06-23 11:25:00,61.07,61.07,61.0,61.0,11700.0,48.5367,48.5367,48.4811,48.4811,11700.0
2014-06-23 11:30:00,61.01,61.02,60.99,61.01,4400.0,48.489,48.497,48.4731,48.489,4400.0
2014-06-23 11:35:00,60.99,60.99,60.96,60.96,42100.0,48.4731,48.4731,48.4493,48.4493,42100.0
2014-06-23 11:40:00,60.97,61.0,60.97,61.0,7300.0,48.4572,48.4811,48.4572,48.4811,7300.0
2014-06-23 11:45:00,61.0,61.0,61.0,61.0,1100.0,48.4811,48.4811,48.4811,48.4811,1100.0
2014-06-23 11:50:00,61.0,61.01,61.0,61.01,2100.0,48.4811,48.489,48.4811,48.489,2100.0
2014-06-23 11:55:00,61.01,61.02,61.01,61.01,7600.0,48.489,48.497,48.489,48.489,7600.0
2014-06-23 12:00:00,61.01,61.02,61.01,61.02,200.0,48.489,48.497,48.489,48.497,200.0
2014-06-23 12:05:00,61.02,61.02,61.02,61.02,1000.0,48.497,48.497,48.497,48.497,1000.0
2014-06-23 12:10:00,61.04,61.04,61.04,61.04,4500.0,48.5129,48.5129,48.5129,48.5129,4500.0
2014-06-23 12:15:00,61.04,61.06,61.04,61.05,17900.0,48.5129,48.5288,48.5129,48.5208,17900.0
2014-06-23 12:20:00,61.05,61.05,61.05,61.05,500.0,48.5208,48.5208,48.5208,48.5208,500.0
2014-06-23 12:25:00,61.05,61.05,61.05,61.05,0.0,48.5208,48.5208,48.5208,48.5208,0.0
2014-06-23 12:30:00,61.05,61.07,61.05,61.07,5200.0,48.5208,48.5367,48.5208,48.5367,5200.0
2014-06-23 12:35:00,61.06,61.07,61.06,61.07,2400.0,48.5288,48.5367,48.5288,48.5367,2400.0
2014-06-23 12:40:00,61.07,61.07,61.07,61.07,600.0,48.5367,48.5367,48.5367,48.5367,600.0
2014-06-23 12:45:00,61.06,61.07,61.05,61.07,14800.0,48.5288,48.5367,48.5208,48.5367,14800.0
2014-06-23 12:50:00,61.06,61.07,61.06,61.07,1900.0,48.5288,48.5367,48.5288,48.5367,1900.0
2014-06-23 12:55:00,61.07,61.07,61.06,61.07,4600.0,48.5367,48.5367,48.5288,48.5367,4600.0
2014-06-23 13:00:00,61.07,61.07,61.07,61.07,400.0,48.5367,48.5367,48.5367,48.5367,400.0
2014-06-23 13:05:00,61.07,61.07,61.06,61.06,1800.0,48.5367,48.5367,48.5288,48.5288,1800.0
2014-06-23 13:10:00,61.07,61.07,61.05,61.05,2400.0,48.5367,48.5367,48.5208,48.5208,2400.0
2014-06-23 13:15:00,61.05,61.06,61.03,61.03,10700.0,48.5208,48.5288,48.5049,48.5049,10700.0
2014-06-23 13:20:00,61.03,61.05,61.03,61.03,2400.0,48.5049,48.5208,48.5049,48.5049,2400.0
2014-06-23 13:25:00,61.04,61.04,61.04,61.04,300.0,48.5129,48.5129,48.5129,48.5129,300.0
2014-06-23 13:30:00,61.04,61.04,61.03,61.03,12700.0,48.5129,48.5129,48.5049,48.5049,12700.0
2014-06-23 13:35:00,61.03,61.05,61.03,61.05,5300.0,48.5049,48.5208,48.5049,48.5208,5300.0
2014-06-23 13:40:00,61.04,61.04,61.04,61.04,800.0,48.5129,48.5129,48.5129,48.5129,800.0
2014-06-23 13:45:00,61.05,61.05,61.04,61.04,7600.0,48.5208,48.5208,48.5129,48.5129,7600.0
2014-06-23 13:50:00,61.04,61.05,61.04,61.05,2900.0,48.5129,48.5208,48.5129,48.5208,2900.0
2014-06-23 13:55:00,61.05,61.06,61.05,61.05,13900.0,48.5208,48.5288,48.5208,48.5208,13900.0
2014-06-23 14:00:00,61.06,61.06,61.04,61.05,1300.0,48.5288,48.5288,48.5129,48.5208,1300.0
2014-06-23 14:05:00,61.05,61.05,61.05,61.05,700.0,48.5208,48.5208,48.5208,48.5208,700.0
2014-06-23 14:10:00,61.05,61.08,61.05,61.08,4300.0,48.5208,48.5447,48.5208,48.5447,4300.0
2014-06-23 14:15:00,61.08,61.08,61.08,61.08,200.0,48.5447,48.5447,48.5447,48.5447,200.0
2014-06-23 14:20:00,61.08,61.09,61.08,61.09,1500.0,48.5447,48.5526,48.5447,48.5526,1500.0
2014-06-23 14:25:00,61.08,61.08,61.07,61.07,8600.0,48.5447,48.5447,48.5367,48.5367,8600.0
2014-06-23 14:30:00,61.07,61.07,61.07,61.07,1000.0,48.5367,48.5367,48.5367,48.5367,1000.0
2014-06-23 14:35:00,61.07,61.07,61.07,61.07,7100.0,48.5367,48.5367,48.5367,48.5367,7100.0
2014-06-23 14:40:00,61.07,61.08,61.07,61.08,2400.0,48.5367,48.5447,48.5367,48.5447,2400.0
2014-06-23 14:45:00,61.08,61.09,61.07,61.07,4200.0,48.5447,48.5526,48.5367,48.5367,4200.0
2014-06-23 14:50:00,61.07,61.07,61.07,61.07,3800.0,48.5367,48.5367,48.5367,48.5367,3800.0
2014-06-23 14:55:00,61.08,61.09,61.08,61.09,1300.0,48.5447,48.5526,48.5447,48.5526,1300.0
2014-06-23 15:00:00,61.09,61.09,61.08,61.08,1200.0,48.5526,48.5526,48.5447,48.5447,1200.0
2014-06-23 15:05:00,61.09,61.09,61.08,61.08,6200.0,48.5526,48.5526,48.5447,48.5447,6200.0
2014-06-23 15:10:00,61.07,61.07,61.06,61.06,4100.0,48.5367,48.5367,48.5288,48.5288,4100.0
2014-06-23 15:15:00,61.07,61.07,61.07,61.07,1900.0,48.5367,48.5367,48.5367,48.5367,1900.0
2014-06-23 15:20:00,61.08,61.09,61.08,61.08,1000.0,48.5447,48.5526,48.5447,48.5447,1000.0
2014-06-23 15:25:00,61.09,61.09,61.09,61.09,4500.0,48.5526,48.5526,48.5526,48.5526,4500.0
2014-06-23 15:30:00,61.09,61.09,61.09,61.09,1800.0,48.5526,48.5526,48.5526,48.5526,1800.0
2014-06-23 15:35:00,61.1,61.1,61.1,61.1,500.0,48.5606,48.5606,48.5606,48.5606,500.0
2014-06-23 15:40:00,61.11,61.11,61.11,61.11,1100.0,48.5685,48.5685,48.5685,48.5685,1100.0
2014-06-23 15:45:00,61.12,61.13,61.11,61.13,3700.0,48.5765,48.5844,48.5685,48.5844,3700.0
2014-06-23 15:50:00,61.13,61.14,61.13,61.14,15900.0,48.5844,48.5924,48.5844,48.5924,15900.0
2014-06-23 15:55:00,61.14,61.15,61.13,61.15,15100.0,48.5924,48.6003,48.5844,48.6003,15100.0
2014-06-24 09:30:00,61.0,61.08,61.0,61.08,16200.0,48.4811,48.5447,48.4811,48.5447,16200.0
2014-06-24 09:35:00,61.1,61.1,61.09,61.1,13200.0,48.5606,48.5606,48.5526,48.5606,13200.0
2014-06-24 09:40:00,61.09,61.1,61.08,61.1,8500.0,48.5526,48.5606,48.5447,48.5606,8500.0
2014-06-24 09:45:00,61.11,61.13,61.11,61.11,10600.0,48.5685,48.5844,48.5685,48.5685,10600.0
2014-06-24 09:50:00,61.11,61.11,61.09,61.09,44200.0,48.5685,48.5685,48.5526,48.5526,44200.0
2014-06-24 09:55:00,61.1,61.1,61.05,61.06,94200.0,48.5606,48.5606,48.5208,48.5288,94200.0
2014-06-24 10:00:00,61.06,61.11,61.05,61.1,130800.0,48.5288,48.5685,48.5208,48.5606,130800.0
2014-06-24 10:05:00,61.11,61.14,61.11,61.12,29700.0,48.5685,48.5924,48.5685,48.5765,29700.0
2014-06-24 10:10:00,61.13,61.13,61.11,61.12,8200.0,48.5844,48.5844,48.5685,48.5765,8200.0
2014-06-24 10:15:00,61.12,61.14,61.11,61.14,3800.0,48.5765,48.5924,48.5685,48.5924,3800.0
2014-06-24 10:20:00,61.13,61.15,61.12,61.15,5200.0,48.5844,48.6003,48.5765,48.6003,5200.0
2014-06-24 10:25:00,61.14,61.17,61.13,61.17,4700.0,48.5924,48.6162,48.5844,48.6162,4700.0
2014-06-24 10:30:00,61.18,61.2,61.18,61.19,5200.0,48.6242,48.64,48.6242,48.6321,5200.0
2014-06-24 10:35:00,61.18,61.22,61.18,61.21,4800.0,48.6242,48.6559,48.6242,48.648,4800.0
2014-06-24 10:40:00,61.21,61.21,61.2,61.2,5800.0,48.648,48.648,48.64,48.64,5800.0
2014-06-24 10:45:00,61.21,61.21,61.19,61.19,1600.0,48.648,48.648,48.6321,48.6321,1600.0
2014-06-24 10:50:00,61.2,61.2,61.19,61.2,22700.0,48.64,48.64,48.6321,48.64,22700.0
2014-06-24 10:55:00,61.2,61.22,61.19,61.22,4800.0,48.64,48.6559,48.6321,48.6559,4800.0
2014-06-24 11:00:00,61.22,61.23,61.22,61.23,3200.0,48.6559,48.6639,48.6559,48.6639,3200.0
2014-06-24 11:05:00,61.23,61.23,61.2,61.21,3900.0,48.6639,48.6639,48.64,48.648,3900.0
2014-06-24 11:10:00,61.2,61.2,61.19,61.2,4500.0,48.64,48.64,48.6321,48.64,4500.0
2014-06-24 11:15:00,61.2,61.21,61.2,61.21,5300.0,48.64,48.648,48.64,48.648,5300.0
2014-06-24 11:20:00,61.2,61.21,61.2,61.21,8300.0,48.64,48.648,48.64,48.648,8300.0
2014-06-24 11:25:00,61.21,61.21,61.19,61.19,10900.0,48.648,48.648,48.6321,48.6321,10900.0
2014-06-24 11:30:00,61.2,61.2,61.18,61.18,6300.0,48.64,48.64,48.6242,48.6242,6300.0
2014-06-24 11:35:00,61.17,61.18,61.17,61.17,9300.0,48.6162,48.6242,48.6162,48.6162,9300.0
2014-06-24 11:40:00,61.16,61.17,61.16,61.16,3000.0,48.6083,48.6162,48.6083,48.6083,3000.0
2014-06-24 11:45:00,61.17,61.18,61.17,61.18,6800.0,48.6162,48.6242,48.6162,48.6242,6800.0
2014-06-24 11:50:00,61.18,61.18,61.16,61.17,5500.0,48.6242,48.6242,48.6083,48.6162,5500.0
2014-06-24 11:55:00,61.17,61.19,61.16,61.19,5200.0,48.6162,48.6321,48.6083,48.6321,5200.0
2014-06-24 12:00:00,61.18,61.19,61.18,61.19,600.0,48.6242,48.6321,48.6242,48.6321,600.0
2014-06-24 12:05:00,61.18,61.18,61.17,61.18,1700.0,48.6242,48.6242,48.6162,48.6242,1700.0
2014-06-24 12:10:00,61.18,61.18,61.16,61.17,23100.0,48.6242,48.6242,48.6083,48.6162,23100.0
2014-06-24 12:15:00,61.17,61.18,61.17,61.17,1500.0,48.6162,48.6242,48.6162,48.6162,1500.0
2014-06-24 12:20:00,61.18,61.18,61.16,61.16,1300.0,48.6242,48.6242,48.6083,48.6083,1300.0
2014-06-24 12:25:00,61.17,61.18,61.16,61.18,6100.0,48.6162,48.6242,48.6083,48.6242,6100.0
2014-06-24 12:30:00,61.17,61.17,61.16,61.17,2600.0,48.6162,48.6162,48.6083,48.6162,2600.0
2014-06-24 12:35:00,61.16,61.17,61.16,61.17,1100.0,48.6083,48.6162,48.6083,48.6162,1100.0
2014-06-24 12:40:00,61.16,61.17,61.15,61.15,1300.0,48.6083,48.6162,48.6003,48.6003,1300.0
2014-06-24 12:45:00,61.16,61.16,61.14,61.15,14800.0,48.6083,48.6083,48.5924,48.6003,14800.0
2014-06-24 12:50:00,61.15,61.15,61.14,61.15,1500.0,48.6003,48.6003,48.5924,48.6003,1500.0
2014-06-24 12:55:00,61.15,61.15,61.12,61.12,3000.0,48.6003,48.6003,48.5765,48.5765,3000.0
2014-06-24 13:00:00,61.12,61.13,61.07,61.08,5800.0,48.5765,48.5844,48.5367,48.5447,5800.0
2014-06-24 13:05:00,61.07,61.07,61.05,61.07,8600.0,48.5367,48.5367,48.5208,48.5367,8600.0
2014-06-24 13:10:00,61.07,61.07,61.03,61.03,3000.0,48.5367,48.5367,48.5049,48.5049,3000.0
2014-06-24 13:15:00,61.03,61.03,61.0,61.01,4700.0,48.5049,48.5049,48.4811,48.489,4700.0
2014-06-24 13:20:00,61.0,61.01,60.98,61.01,3900.0,48.4811,48.489,48.4652,48.489,3900.0
2014-06-24 13:25:00,60.99,61.03,60.99,61.03,4800.0,48.4731,48.5049,48.4731,48.5049,4800.0
2014-06-24 13:30:00,61.03,61.05,61.02,61.05,2800.0,48.5049,48.5208,48.497,48.5208,2800.0
2014-06-24 13:35:00,61.04,61.04,61.02,61.04,8000.0,48.5129,48.5129,48.497,48.5129,8000.0
2014-06-24 13:40:00,61.04,61.04,61.02,61.02,4800.0,48.5129,48.5129,48.497,48.497,4800.0
2014-06-24 13:45:00,61.03,61.03,61.01,61.02,1400.0,48.5049,48.5049,48.489,48.497,1400.0
2014-06-24 13:50:00,61.02,61.02,61.0,61.0,64100.0,48.497,48.497,48.4811,48.4811,64100.0
2014-06-24 13:55:00,61.0,61.02,60.98,60.98,14100.0,48.4811,48.497,48.4652,48.4652,14100.0
2014-06-24 14:00:00,60.98,61.02,60.97,61.01,4300.0,48.4652,48.497,48.4572,48.489,4300.0
2014-06-24 14:05:00,61.01,61.01,60.98,60.98,5000.0,48.489,48.489,48.4652,48.4652,5000.0
2014-06-24 14:10:00,60.99,61.02,60.99,61.02,16700.0,48.4731,48.497,48.4731,48.497,16700.0
2014-06-24 14:15:00,61.02,61.02,60.99,60.99,4800.0,48.497,48.497,48.4731,48.4731,4800.0
2014-06-24 14:20:00,61.0,61.0,60.97,60.97,7900.0,48.4811,48.4811,48.4572,48.4572,7900.0
2014-06-24 14:25:00,60.97,60.97,60.92,60.92,9700.0,48.4572,48.4572,48.4175,48.4175,9700.0
2014-06-24 14:30:00,60.93,60.93,60.9,60.91,53000.0,48.4255,48.4255,48.4016,48.4096,53000.0
2014-06-24 14:35:00,60.91,60.93,60.91,60.93,4500.0,48.4096,48.4255,48.4096,48.4255,4500.0
2014-06-24 14:40:00,60.93,60.94,60.92,60.93,2300.0,48.4255,48.4334,48.4175,48.4255,2300.0
2014-06-24 14:45:00,60.93,60.95,60.92,60.94,3900.0,48.4255,48.4414,48.4175,48.4334,3900.0
2014-06-24 14:50:00,60.92,60.92,60.9,60.91,9400.0,48.4175,48.4175,48.4016,48.4096,9400.0
2014-06-24 14:55:00,60.92,60.93,60.91,60.91,3100.0,48.4175,48.4255,48.4096,48.4096,3100.0
2014-06-24 15:00:00,60.9,60.9,60.82,60.85,14600.0,48.4016,48.4016,48.338,48.3619,14600.0
2014-06-24 15:05:00,60.86,60.86,60.81,60.81,2800.0,48.3698,48.3698,48.3301,48.3301,2800.0
2014-06-24 15:10:00,60.8,60.81,60.75,60.77,12300.0,48.3221,48.3301,48.2824,48.2983,12300.0
2014-06-24 15:15:00,60.75,60.78,60.75,60.78,6100.0,48.2824,48.3062,48.2824,48.3062,6100.0
2014-06-24 15:20:00,60.75,60.76,60.72,60.73,10000.0,48.2824,48.2903,48.2586,48.2665,10000.0
2014-06-24 15:25:00,60.71,60.76,60.71,60.73,5800.0,48.2506,48.2903,48.2506,48.2665,5800.0
2014-06-24 15:30:00,60.74,60.77,60.73,60.73,4600.0,48.2745,48.2983,48.2665,48.2665,4600.0
2014-06-24 15:35:00,60.72,60.73,60.69,60.7,6000.0,48.2586,48.2665,48.2347,48.2427,6000.0
2014-06-24 15:40:00,60.7,60.75,60.7,60.74,27600.0,48.2427,48.2824,48.2427,48.2745,27600.0
2014-06-24 15:45:00,60.75,60.77,60.75,60.77,40300.0,48.2824,48.2983,48.2824,48.2983,40300.0
2014-06-24 15:50:00,60.76,60.77,60.73,60.74,27400.0,48.2903,48.2983,48.2665,48.2745,27400.0
2014-06-24 15:55:00,60.74,60.78,60.74,60.74,18500.0,48.2745,48.3062,48.2745,48.2745,18500.0
2014-06-25 09:30:00,59.83,59.85,59.74,59.85,6600.0,48.2135,48.2296,48.1409,48.2296,6600.0
2014-06-25 09:35:00,59.85,59.87,59.82,59.82,5100.0,48.2296,48.2457,48.2054,48.2054,5100.0
2014-06-25 09:40:00,59.84,59.88,59.83,59.88,22500.0,48.2215,48.2538,48.2135,48.2538,22500.0
2014-06-25 09:45:00,59.89,59.91,59.88,59.88,3200.0,48.2618,48.2779,48.2538,48.2538,3200.0
2014-06-25 09:50:00,59.9,59.95,59.9,59.93,3200.0,48.2699,48.3102,48.2699,48.2941,3200.0
2014-06-25 09:55:00,59.95,59.95,59.91,59.91,5500.0,48.3102,48.3102,48.2779,48.2779,5500.0
2014-06-25 10:00:00,59.92,59.92,59.88,59.88,1300.0,48.286,48.286,48.2538,48.2538,1300.0
2014-06-25 10:05:00,59.86,59.88,59.84,59.88,2700.0,48.2376,48.2538,48.2215,48.2538,2700.0
2014-06-25 10:10:00,59.89,59.95,59.89,59.94,8200.0,48.2618,48.3102,48.2618,48.3021,8200.0
2014-06-25 10:15:00,59.93,59.93,59.89,59.9,3800.0,48.2941,48.2941,48.2618,48.2699,3800.0
2014-06-25 10:20:00,59.91,59.92,59.87,59.87,6200.0,48.2779,48.286,48.2457,48.2457,6200.0
2014-06-25 10:25:00,59.88,59.9,59.88,59.88,6400.0,48.2538,48.2699,48.2538,48.2538,6400.0
2014-06-25 10:30:00,59.89,59.91,59.89,59.9,4200.0,48.2618,48.2779,48.2618,48.2699,4200.0
2014-06-25 10:35:00,59.85,59.88,59.85,59.87,2600.0,48.2296,48.2538,48.2296,48.2457,2600.0
2014-06-25 10:40:00,59.87,59.91,59.86,59.91,10300.0,48.2457,48.2779,48.2376,48.2779,10300.0
2014-06-25 10:45:00,59.93,59.94,59.92,59.92,6500.0,48.2941,48.3021,48.286,48.286,6500.0
2014-06-25 10:50:00,59.94,59.95,59.94,59.95,5600.0,48.3021,48.3102,48.3021,48.3102,5600.0
2014-06-25 10:55:00,59.96,60.0,59.96,60.0,1000.0,48.3182,48.3505,48.3182,48.3505,1000.0
2014-06-25 11:00:00,60.01,60.02,60.01,60.02,900.0,48.3585,48.3666,48.3585,48.3666,900.0
2014-06-25 11:05:00,60.01,60.01,59.98,59.98,4700.0,48.3585,48.3585,48.3343,48.3343,4700.0
2014-06-25 11:10:00,60.0,60.01,60.0,60.01,1700.0,48.3505,48.3585,48.3505,48.3585,1700.0
2014-06-25 11:15:00,59.99,59.99,59.96,59.97,12400.0,48.3424,48.3424,48.3182,48.3263,12400.0
2014-06-25 11:20:00,59.98,59.99,59.98,59.99,17000.0,48.3343,48.3424,48.3343,48.3424,17000.0
2014-06-25 11:25:00,60.0,60.01,59.98,59.98,11600.0,48.3505,48.3585,48.3343,48.3343,11600.0
2014-06-25 11:30:00,60.0,60.0,59.97,59.97,18500.0,48.3505,48.3505,48.3263,48.3263,18500.0
2014-06-25 11:35:00,59.95,59.95,59.93,59.93,17100.0,48.3102,48.3102,48.2941,48.2941,17100.0
2014-06-25 11:40:00,59.95,59.97,59.95,59.96,400.0,48.3102,48.3263,48.3102,48.3182,400.0
2014-06-25 11:45:00,59.97,59.97,59.94,59.94,2400.0,48.3263,48.3263,48.3021,48.3021,2400.0
2014-06-25 11:50:00,59.93,59.93,59.93,59.93,100.0,48.2941,48.2941,48.2941,48.2941,100.0
2014-06-25 11:55:00,59.94,59.95,59.93,59.93,600.0,48.3021,48.3102,48.2941,48.2941,600.0
2014-06-25 12:00:00,59.96,59.96,59.95,59.95,1500.0,48.3182,48.3182,48.3102,48.3102,1500.0
2014-06-25 12:05:00,59.94,59.94,59.94,59.94,100.0,48.3021,48.3021,48.3021,48.3021,100.0
2014-06-25 12:10:00,59.94,59.94,59.93,59.94,1900.0,48.3021,48.3021,48.2941,48.3021,1900.0
2014-06-25 12:15:00,59.95,59.98,59.95,59.98,1900.0,48.3102,48.3343,48.3102,48.3343,1900.0
2014-06-25 12:20:00,59.95,59.95,59.94,59.94,6800.0,48.3102,48.3102,48.3021,48.3021,6800.0
2014-06-25 12:25:00,59.93,59.95,59.93,59.95,300.0,48.2941,48.3102,48.2941,48.3102,300.0
2014-06-25 12:30:00,59.96,59.97,59.96,59.97,4300.0,48.3182,48.3263,48.3182,48.3263,4300.0
2014-06-25 12:35:00,59.96,59.96,59.95,59.95,3100.0,48.3182,48.3182,48.3102,48.3102,3100.0
2014-06-25 12:40:00,59.96,59.97,59.95,59.97,400.0,48.3182,48.3263,48.3102,48.3263,400.0
2014-06-25 12:45:00,59.97,59.97,59.96,59.96,300.0,48.3263,48.3263,48.3182,48.3182,300.0
2014-06-25 12:50:00,59.96,59.96,59.95,59.95,4100.0,48.3182,48.3182,48.3102,48.3102,4100.0
2014-06-25 12:55:00,59.94,59.95,59.94,59.94,1400.0,48.3021,48.3102,48.3021,48.3021,1400.0
2014-06-25 13:00:00,59.96,59.99,59.96,59.99,3600.0,48.3182,48.3424,48.3182,48.3424,3600.0
2014-06-25 13:05:00,60.01,60.02,60.0,60.0,5900.0,48.3585,48.3666,48.3505,48.3505,5900.0
2014-06-25 13:10:00,59.99,59.99,59.99,59.99,1500.0,48.3424,48.3424,48.3424,48.3424,1500.0
2014-06-25 13:15:00,59.99,59.99,59.97,59.99,1900.0,48.3424,48.3424,48.3263,48.3424,1900.0
2014-06-25 13:20:00,60.0,60.01,59.99,60.01,4700.0,48.3505,48.3585,48.3424,48.3585,4700.0
2014-06-25 13:25:00,60.0,60.01,59.98,59.98,7500.0,48.3505,48.3585,48.3343,48.3343,7500.0
2014-06-25 13:30:00,59.98,59.99,59.98,59.99,700.0,48.3343,48.3424,48.3343,48.3424,700.0
2014-06-25 13:35:00,59.99,59.99,59.99,59.99,500.0,48.3424,48.3424,48.3424,48.3424,500.0
2014-06-25 13:40:00,59.98,59.98,59.98,59.98,300.0,48.3343,48.3343,48.3343,48.3343,300.0
2014-06-25 13:45:00,59.98,59.99,59.98,59.98,900.0,48.3343,48.3424,48.3343,48.3343,900.0
2014-06-25 13:50:00,59.98,60.01,59.98,60.01,800.0,48.3343,48.3585,48.3343,48.3585,800.0
2014-06-25 13:55:00,60.02,60.04,60.01,60.03,21600.0,48.3666,48.3827,48.3585,48.3746,21600.0
2014-06-25 14:00:00,60.03,60.03,60.02,60.02,1400.0,48.3746,48.3746,48.3666,48.3666,1400.0
2014-06-25 14:05:00,60.02,60.02,60.01,60.01,2800.0,48.3666,48.3666,48.3585,48.3585,2800.0
2014-06-25 14:10:00,60.01,60.03,60.0,60.02,1000.0,48.3585,48.3746,48.3505,48.3666,1000.0
2014-06-25 14:15:00,60.02,60.03,60.02,60.02,700.0,48.3666,48.3746,48.3666,48.3666,700.0
2014-06-25 14:20:00,60.03,60.05,60.03,60.05,2700.0,48.3746,48.3908,48.3746,48.3908,2700.0
2014-06-25 14:25:00,60.05,60.05,60.05,60.05,2100.0,48.3908,48.3908,48.3908,48.3908,2100.0
2014-06-25 14:30:00,60.05,60.06,60.04,60.06,800.0,48.3908,48.3988,48.3827,48.3988,800.0
2014-06-25 14:35:00,60.06,60.06,60.05,60.05,1200.0,48.3988,48.3988,48.3908,48.3908,1200.0
2014-06-25 14:40:00,60.05,60.06,60.04,60.04,1000.0,48.3908,48.3988,48.3827,48.3827,1000.0
2014-06-25 14:45:00,60.03,60.04,60.02,60.02,2800.0,48.3746,48.3827,48.3666,48.3666,2800.0
2014-06-25 14:50:00,60.02,60.04,60.02,60.04,900.0,48.3666,48.3827,48.3666,48.3827,900.0
2014-06-25 14:55:00,60.04,60.04,60.02,60.02,800.0,48.3827,48.3827,48.3666,48.3666,800.0
2014-06-25 15:00:00,60.03,60.03,60.01,60.01,1200.0,48.3746,48.3746,48.3585,48.3585,1200.0
2014-06-25 15:05:00,60.03,60.04,60.02,60.03,2100.0,48.3746,48.3827,48.3666,48.3746,2100.0
2014-06-25 15:10:00,60.03,60.04,60.03,60.03,7200.0,48.3746,48.3827,48.3746,48.3746,7200.0
2014-06-25 15:15:00,60.04,60.04,60.03,60.03,200.0,48.3827,48.3827,48.3746,48.3746,200.0
2014-06-25 15:20:00,60.04,60.06,60.04,60.05,1500.0,48.3827,48.3988,48.3827,48.3908,1500.0
2014-06-25 15:25:00,60.05,60.07,60.05,60.07,2600.0,48.3908,48.4069,48.3908,48.4069,2600.0
2014-06-25 15:30:00,60.07,60.08,60.06,60.08,12200.0,48.4069,48.4149,48.3988,48.4149,12200.0
2014-06-25 15:35:00,60.09,60.11,60.09,60.1,2000.0,48.423,48.4391,48.423,48.431,2000.0
2014-06-25 15:40:00,60.11,60.12,60.11,60.12,3000.0,48.4391,48.4472,48.4391,48.4472,3000.0
2014-06-25 15:45:00,60.12,60.12,60.1,60.1,2800.0,48.4472,48.4472,48.431,48.431,2800.0
2014-06-25 15:50:00,60.1,60.1,60.09,60.09,19100.0,48.431,48.431,48.423,48.423,19100.0
2014-06-25 15:55:00,60.1,60.11,60.08,60.08,15100.0,48.431,48.4391,48.4149,48.4149,15100.0
2014-06-26 09:30:00,60.01,60.09,60.01,60.04,11200.0,48.3585,48.423,48.3585,48.3827,11200.0
2014-06-26 09:35:00,60.0,60.03,59.99,60.01,8400.0,48.3505,48.3746,48.3424,48.3585,8400.0
2014-06-26 09:40:00,59.99,59.99,59.91,59.92,8200.0,48.3424,48.3424,48.2779,48.286,8200.0
2014-06-26 09:45:00,59.88,59.89,59.76,59.76,20300.0,48.2538,48.2618,48.1571,48.1571,20300.0
2014-06-26 09:50:00,59.76,59.76,59.71,59.75,69100.0,48.1571,48.1571,48.1168,48.149,69100.0
2014-06-26 09:55:00,59.73,59.78,59.7,59.77,26500.0,48.1329,48.1732,48.1087,48.1651,26500.0
2014-06-26 10:00:00,59.76,59.78,59.74,59.78,26800.0,48.1571,48.1732,48.1409,48.1732,26800.0
2014-06-26 10:05:00,59.76,59.81,59.76,59.8,9600.0,48.1571,48.1974,48.1571,48.1893,9600.0
2014-06-26 10:10:00,59.8,59.83,59.8,59.81,4700.0,48.1893,48.2135,48.1893,48.1974,4700.0
2014-06-26 10:15:00,59.82,59.84,59.81,59.84,1100.0,48.2054,48.2215,48.1974,48.2215,1100.0
2014-06-26 10:20:00,59.84,59.89,59.84,59.86,6600.0,48.2215,48.2618,48.2215,48.2376,6600.0
2014-06-26 10:25:00,59.87,59.9,59.85,59.89,15500.0,48.2457,48.2699,48.2296,48.2618,15500.0
2014-06-26 10:30:00,59.88,59.89,59.84,59.88,3000.0,48.2538,48.2618,48.2215,48.2538,3000.0
2014-06-26 10:35:00,59.87,59.88,59.83,59.85,36000.0,48.2457,48.2538,48.2135,48.2296,36000.0
2014-06-26 10:40:00,59.81,59.89,59.81,59.89,17100.0,48.1974,48.2618,48.1974,48.2618,17100.0
2014-06-26 10:45:00,59.86,59.89,59.86,59.87,4000.0,48.2376,48.2618,48.2376,48.2457,4000.0
2014-06-26 10:50:00,59.87,59.89,59.87,59.87,4600.0,48.2457,48.2618,48.2457,48.2457,4600.0
2014-06-26 10:55:00,59.86,59.89,59.86,59.87,4200.0,48.2376,48.2618,48.2376,48.2457,4200.0
2014-06-26 11:00:00,59.89,59.95,59.89,59.95,3000.0,48.2618,48.3102,48.2618,48.3102,3000.0
2014-06-26 11:05:00,59.94,59.94,59.92,59.93,5400.0,48.3021,48.3021,48.286,48.2941,5400.0
2014-06-26 11:10:00,59.94,59.94,59.91,59.91,5000.0,48.3021,48.3021,48.2779,48.2779,5000.0
2014-06-26 11:15:00,59.9,59.91,59.86,59.87,1900.0,48.2699,48.2779,48.2376,48.2457,1900.0
2014-06-26 11:20:00,59.89,59.9,59.89,59.89,1000.0,48.2618,48.2699,48.2618,48.2618,1000.0
2014-06-26 11:25:00,59.88,59.88,59.88,59.88,200.0,48.2538,48.2538,48.2538,48.2538,200.0
2014-06-26 11:30:00,59.9,59.91,59.89,59.89,1400.0,48.2699,48.2779,48.2618,48.2618,1400.0
2014-06-26 11:35:00,59.9,59.94,59.9,59.94,5000.0,48.2699,48.3021,48.2699,48.3021,5000.0
2014-06-26 11:40:00,59.94,59.95,59.93,59.95,6700.0,48.3021,48.3102,48.2941,48.3102,6700.0
2014-06-26 11:45:00,59.96,59.97,59.95,59.96,2500.0,48.3182,48.3263,48.3102,48.3182,2500.0
2014-06-26 11:50:00,59.96,59.96,59.96,59.96,0.0,48.3182,48.3182,48.3182,48.3182,0.0
2014-06-26 11:55:00,59.96,59.96,59.94,59.94,1100.0,48.3182,48.3182,48.3021,48.3021,1100.0
2014-06-26 12:00:00,59.96,59.96,59.95,59.95,200.0,48.3182,48.3182,48.3102,48.3102,200.0
2014-06-26 12:05:00,59.94,59.94,59.93,59.94,1300.0,48.3021,48.3021,48.2941,48.3021,1300.0
2014-06-26 12:10:00,59.93,59.93,59.91,59.92,2100.0,48.2941,48.2941,48.2779,48.286,2100.0
2014-06-26 12:15:00,59.92,59.92,59.92,59.92,400.0,48.286,48.286,48.286,48.286,400.0
2014-06-26 12:20:00,59.92,59.92,59.92,59.92,500.0,48.286,48.286,48.286,48.286,500.0
2014-06-26 12:25:00,59.92,59.92,59.92,59.92,1200.0,48.286,48.286,48.286,48.286,1200.0
2014-06-26 12:30:00,59.93,59.94,59.93,59.94,1000.0,48.2941,48.3021,48.2941,48.3021,1000.0
2014-06-26 12:35:00,59.94,59.94,59.93,59.93,1700.0,48.3021,48.3021,48.2941,48.2941,1700.0
2014-06-26 12:40:00,59.93,59.93,59.92,59.92,3500.0,48.2941,48.2941,48.286,48.286,3500.0
2014-06-26 12:45:00,59.93,59.93,59.91,59.92,1800.0,48.2941,48.2941,48.2779,48.286,1800.0
2014-06-26 12:50:00,59.93,59.93,59.93,59.93,200.0,48.2941,48.2941,48.2941,48.2941,200.0
2014-06-26 12:55:00,59.92,59.92,59.91,59.91,200.0,48.286,48.286,48.2779,48.2779,200.0
2014-06-26 13:00:00,59.91,59.92,59.91,59.92,2300.0,48.2779,48.286,48.2779,48.286,2300.0
2014-06-26 13:05:00,59.92,59.94,59.92,59.94,5700.0,48.286,48.3021,48.286,48.3021,5700.0
2014-06-26 13:10:00,59.95,59.95,59.95,59.95,500.0,48.3102,48.3102,48.3102,48.3102,500.0
2014-06-26 13:15:00,59.94,59.95,59.94,59.94,1200.0,48.3021,48.3102,48.3021,48.3021,1200.0
2014-06-26 13:20:00,59.94,60.02,59.94,60.02,2900.0,48.3021,48.3666,48.3021,48.3666,2900.0
2014-06-26 13:25:00,60.02,60.04,60.02,60.03,3000.0,48.3666,48.3827,48.3666,48.3746,3000.0
2014-06-26 13:30:00,60.03,60.04,60.03,60.03,1600.0,48.3746,48.3827,48.3746,48.3746,1600.0
2014-06-26 13:35:00,60.03,60.05,60.03,60.05,6100.0,48.3746,48.3908,48.3746,48.3908,6100.0
2014-06-26 13:40:00,60.06,60.06,60.05,60.05,1500.0,48.3988,48.3988,48.3908,48.3908,1500.0
2014-06-26 13:45:00,60.06,60.06,60.05,60.06,1700.0,48.3988,48.3988,48.3908,48.3988,1700.0
2014-06-26 13:50:00,60.06,60.06,60.06,60.06,700.0,48.3988,48.3988,48.3988,48.3988,700.0
2014-06-26 13:55:00,60.05,60.05,60.05,60.05,1700.0,48.3908,48.3908,48.3908,48.3908,1700.0
2014-06-26 14:00:00,60.05,60.05,60.05,60.05,2000.0,48.3908,48.3908,48.3908,48.3908,2000.0
2014-06-26 14:05:00,60.05,60.06,60.05,60.06,1700.0,48.3908,48.3988,48.3908,48.3988,1700.0
2014-06-26 14:10:00,60.03,60.04,60.02,60.02,2300.0,48.3746,48.3827,48.3666,48.3666,2300.0
2014-06-26 14:15:00,60.03,60.04,60.03,60.04,700.0,48.3746,48.3827,48.3746,48.3827,700.0
2014-06-26 14:20:00,60.04,60.04,60.03,60.04,1100.0,48.3827,48.3827,48.3746,48.3827,1100.0
2014-06-26 14:25:00,60.03,60.05,60.03,60.05,4000.0,48.3746,48.3908,48.3746,48.3908,4000.0
2014-06-26 14:30:00,60.04,60.04,60.03,60.04,6000.0,48.3827,48.3827,48.3746,48.3827,6000.0
2014-06-26 14:35:00,60.03,60.05,60.03,60.05,2100.0,48.3746,48.3908,48.3746,48.3908,2100.0
2014-06-26 14:40:00,60.06,60.06,60.05,60.05,4200.0,48.3988,48.3988,48.3908,48.3908,4200.0
2014-06-26 14:45:00,60.05,60.05,60.04,60.04,1700.0,48.3908,48.3908,48.3827,48.3827,1700.0
2014-06-26 14:50:00,60.04,60.06,60.04,60.06,1500.0,48.3827,48.3988,48.3827,48.3988,1500.0
2014-06-26 14:55:00,60.05,60.05,60.05,60.05,400.0,48.3908,48.3908,48.3908,48.3908,400.0
2014-06-26 15:00:00,60.04,60.05,60.04,60.05,1300.0,48.3827,48.3908,48.3827,48.3908,1300.0
2014-06-26 15:05:00,60.05,60.11,60.05,60.11,3000.0,48.3908,48.4391,48.3908,48.4391,3000.0
2014-06-26 15:10:00,60.11,60.11,60.11,60.11,0.0,48.4391,48.4391,48.4391,48.4391,0.0
2014-06-26 15:15:00,60.08,60.08,60.06,60.07,3900.0,48.4149,48.4149,48.3988,48.4069,3900.0
2014-06-26 15:20:00,60.06,60.08,60.06,60.08,7400.0,48.3988,48.4149,48.3988,48.4149,7400.0
2014-06-26 15:25:00,60.08,60.08,60.08,60.08,1300.0,48.4149,48.4149,48.4149,48.4149,1300.0
2014-06-26 15:30:00,60.07,60.09,60.07,60.09,2000.0,48.4069,48.423,48.4069,48.423,2000.0
2014-06-26 15:35:00,60.09,60.1,60.09,60.1,1700.0,48.423,48.431,48.423,48.431,1700.0
2014-06-26 15:40:00,60.09,60.09,60.07,60.09,2900.0,48.423,48.423,48.4069,48.423,2900.0
2014-06-26 15:45:00,60.09,60.11,60.07,60.11,12900.0,48.423,48.4391,48.4069,48.4391,12900.0
2014-06-26 15:50:00,60.11,60.11,60.07,60.07,6700.0,48.4391,48.4391,48.4069,48.4069,6700.0
2014-06-26 15:55:00,60.07,60.1,60.07,60.1,28700.0,48.4069,48.431,48.4069,48.431,28700.0
2014-06-27 09:30:00,59.91,60.02,59.91,60.01,9600.0,48.2779,48.3666,48.2779,48.3585,9600.0
2014-06-27 09:35:00,60.02,60.03,60.0,60.01,12300.0,48.3666,48.3746,48.3505,48.3585,12300.0
2014-06-27 09:40:00,60.02,60.05,60.01,60.04,19300.0,48.3666,48.3908,48.3585,48.3827,19300.0
2014-06-27 09:45:00,60.04,60.05,60.03,60.05,9400.0,48.3827,48.3908,48.3746,48.3908,9400.0
2014-06-27 09:50:00,60.04,60.05,60.01,60.03,7900.0,48.3827,48.3908,48.3585,48.3746,7900.0
2014-06-27 09:55:00,60.02,60.03,60.0,60.03,4600.0,48.3666,48.3746,48.3505,48.3746,4600.0
2014-06-27 10:00:00,60.03,60.05,60.03,60.03,8100.0,48.3746,48.3908,48.3746,48.3746,8100.0
2014-06-27 10:05:00,60.01,60.02,59.98,59.99,6200.0,48.3585,48.3666,48.3343,48.3424,6200.0
2014-06-27 10:10:00,59.98,60.0,59.97,60.0,5800.0,48.3343,48.3505,48.3263,48.3505,5800.0
2014-06-27 10:15:00,60.02,60.02,59.99,59.99,3800.0,48.3666,48.3666,48.3424,48.3424,3800.0
2014-06-27 10:20:00,59.98,60.04,59.98,60.03,6700.0,48.3343,48.3827,48.3343,48.3746,6700.0
2014-06-27 10:25:00,60.04,60.05,60.03,60.04,3600.0,48.3827,48.3908,48.3746,48.3827,3600.0
2014-06-27 10:30:00,60.04,60.05,60.04,60.04,3200.0,48.3827,48.3908,48.3827,48.3827,3200.0
2014-06-27 10:35:00,60.03,60.06,60.03,60.06,2500.0,48.3746,48.3988,48.3746,48.3988,2500.0
2014-06-27 10:40:00,60.07,60.1,60.07,60.09,5500.0,48.4069,48.431,48.4069,48.423,5500.0
2014-06-27 10:45:00,60.09,60.1,60.09,60.09,4600.0,48.423,48.431,48.423,48.423,4600.0
2014-06-27 10:50:00,60.07,60.09,60.07,60.07,4400.0,48.4069,48.423,48.4069,48.4069,4400.0
2014-06-27 10:55:00,60.07,60.09,60.07,60.08,5400.0,48.4069,48.423,48.4069,48.4149,5400.0
2014-06-27 11:00:00,60.08,60.09,60.08,60.09,2400.0,48.4149,48.423,48.4149,48.423,2400.0
2014-06-27 11:05:00,60.09,60.1,60.07,60.07,6300.0,48.423,48.431,48.4069,48.4069,6300.0
2014-06-27 11:10:00,60.06,60.07,60.06,60.06,2900.0,48.3988,48.4069,48.3988,48.3988,2900.0
2014-06-27 11:15:00,60.06,60.06,60.04,60.05,2700.0,48.3988,48.3988,48.3827,48.3908,2700.0
2014-06-27 11:20:00,60.05,60.08,60.05,60.07,4900.0,48.3908,48.4149,48.3908,48.4069,4900.0
2014-06-27 11:25:00,60.08,60.09,60.08,60.09,3700.0,48.4149,48.423,48.4149,48.423,3700.0
2014-06-27 11:30:00,60.08,60.08,60.07,60.07,5000.0,48.4149,48.4149,48.4069,48.4069,5000.0
2014-06-27 11:35:00,60.06,60.08,60.06,60.07,1500.0,48.3988,48.4149,48.3988,48.4069,1500.0
2014-06-27 11:40:00,60.06,60.08,60.06,60.08,4400.0,48.3988,48.4149,48.3988,48.4149,4400.0
2014-06-27 11:45:00,60.07,60.09,60.07,60.08,8000.0,48.4069,48.423,48.4069,48.4149,8000.0
2014-06-27 11:50:00,60.09,60.09,60.09,60.09,3000.0,48.423,48.423,48.423,48.423,3000.0
2014-06-27 11:55:00,60.09,60.09,60.08,60.09,1500.0,48.423,48.423,48.4149,48.423,1500.0
2014-06-27 12:00:00,60.09,60.1,60.09,60.09,2000.0,48.423,48.431,48.423,48.423,2000.0
2014-06-27 12:05:00,60.09,60.09,60.06,60.06,5200.0,48.423,48.423,48.3988,48.3988,5200.0
2014-06-27 12:10:00,60.06,60.08,60.06,60.06,7600.0,48.3988,48.4149,48.3988,48.3988,7600.0
2014-06-27 12:15:00,60.06,60.09,60.06,60.08,8200.0,48.3988,48.423,48.3988,48.4149,8200.0
2014-06-27 12:20:00,60.08,60.09,60.07,60.08,7800.0,48.4149,48.423,48.4069,48.4149,7800.0
2014-06-27 12:25:00,60.08,60.09,60.07,60.07,7200.0,48.4149,48.423,48.4069,48.4069,7200.0
2014-06-27 12:30:00,60.07,60.08,60.07,60.08,7400.0,48.4069,48.4149,48.4069,48.4149,7400.0
2014-06-27 12:35:00,60.08,60.09,60.07,60.07,6700.0,48.4149,48.423,48.4069,48.4069,6700.0
2014-06-27 12:40:00,60.07,60.07,60.05,60.05,8900.0,48.4069,48.4069,48.3908,48.3908,8900.0
2014-06-27 12:45:00,60.05,60.08,60.05,60.07,7700.0,48.3908,48.4149,48.3908,48.4069,7700.0
2014-06-27 12:50:00,60.07,60.08,60.06,60.06,7400.0,48.4069,48.4149,48.3988,48.3988,7400.0
2014-06-27 12:55:00,60.06,60.08,60.06,60.06,8700.0,48.3988,48.4149,48.3988,48.3988,8700.0
2014-06-27 13:00:00,60.06,60.07,60.05,60.07,11700.0,48.3988,48.4069,48.3908,48.4069,11700.0
2014-06-27 13:05:00,60.06,60.07,60.05,60.05,8100.0,48.3988,48.4069,48.3908,48.3908,8100.0
2014-06-27 13:10:00,60.05,60.06,60.05,60.05,9900.0,48.3908,48.3988,48.3908,48.3908,9900.0
2014-06-27 13:15:00,60.05,60.05,59.97,59.97,12800.0,48.3908,48.3908,48.3263,48.3263,12800.0
2014-06-27 13:20:00,59.98,59.99,59.98,59.98,8200.0,48.3343,48.3424,48.3343,48.3343,8200.0
2014-06-27 13:25:00,59.98,60.01,59.97,60.0,10300.0,48.3343,48.3585,48.3263,48.3505,10300.0
2014-06-27 13:30:00,60.0,60.03,59.99,60.0,8100.0,48.3505,48.3746,48.3424,48.3505,8100.0
2014-06-27 13:35:00,60.0,60.02,60.0,60.01,6900.0,48.3505,48.3666,48.3505,48.3585,6900.0
2014-06-27 13:40:00,60.01,60.03,60.01,60.01,12800.0,48.3585,48.3746,48.3585,48.3585,12800.0
2014-06-27 13:45:00,60.01,60.01,59.98,59.99,7100.0,48.3585,48.3585,48.3343,48.3424,7100.0
2014-06-27 13:50:00,59.99,60.02,59.99,60.01,7200.0,48.3424,48.3666,48.3424,48.3585,7200.0
2014-06-27 13:55:00,60.01,60.04,60.0,60.02,9200.0,48.3585,48.3827,48.3505,48.3666,9200.0
2014-06-27 14:00:00,60.02,60.07,60.02,60.07,11500.0,48.3666,48.4069,48.3666,48.4069,11500.0
2014-06-27 14:05:00,60.07,60.09,60.06,60.07,8400.0,48.4069,48.423,48.3988,48.4069,8400.0
2014-06-27 14:10:00,60.07,60.08,60.05,60.06,8000.0,48.4069,48.4149,48.3908,48.3988,8000.0
2014-06-27 14:15:00,60.05,60.06,60.05,60.05,9000.0,48.3908,48.3988,48.3908,48.3908,9000.0
2014-06-27 14:20:00,60.05,60.07,60.05,60.06,8100.0,48.3908,48.4069,48.3908,48.3988,8100.0
2014-06-27 14:25:00,60.07,60.07,60.05,60.05,7200.0,48.4069,48.4069,48.3908,48.3908,7200.0
2014-06-27 14:30:00,60.06,60.06,60.04,60.06,19400.0,48.3988,48.3988,48.3827,48.3988,19400.0
2014-06-27 14:35:00,60.05,60.09,60.05,60.08,8000.0,48.3908,48.423,48.3908,48.4149,8000.0
2014-06-27 14:40:00,60.08,60.08,60.07,60.07,7100.0,48.4149,48.4149,48.4069,48.4069,7100.0
2014-06-27 14:45:00,60.07,60.08,60.05,60.06,8600.0,48.4069,48.4149,48.3908,48.3988,8600.0
2014-06-27 14:50:00,60.06,60.06,60.03,60.03,7000.0,48.3988,48.3988,48.3746,48.3746,7000.0
2014-06-27 14:55:00,60.03,60.04,60.01,60.01,10700.0,48.3746,48.3827,48.3585,48.3585,10700.0
2014-06-27 15:00:00,60.02,60.05,60.01,60.03,8700.0,48.3666,48.3908,48.3585,48.3746,8700.0
2014-06-27 15:05:00,60.03,60.07,60.03,60.06,5100.0,48.3746,48.4069,48.3746,48.3988,5100.0
2014-06-27 15:10:00,60.06,60.09,60.06,60.09,8800.0,48.3988,48.423,48.3988,48.423,8800.0
2014-06-27 15:15:00,60.08,60.09,60.07,60.07,5200.0,48.4149,48.423,48.4069,48.4069,5200.0
2014-06-27 15:20:00,60.08,60.09,60.08,60.09,5300.0,48.4149,48.423,48.4149,48.423,5300.0
2014-06-27 15:25:00,60.1,60.11,60.1,60.1,5300.0,48.431,48.4391,48.431,48.431,5300.0
2014-06-27 15:30:00,60.11,60.19,60.11,60.17,45700.0,48.4391,48.5036,48.4391,48.4875,45700.0
2014-06-27 15:35:00,60.17,60.18,60.16,60.17,16900.0,48.4875,48.4955,48.4794,48.4875,16900.0
2014-06-27 15:40:00,60.17,60.2,60.16,60.19,7300.0,48.4875,48.5116,48.4794,48.5036,7300.0
2014-06-27 15:45:00,60.19,60.2,60.16,60.19,8700.0,48.5036,48.5116,48.4794,48.5036,8700.0
2014-06-27 15:50:00,60.2,60.22,60.19,60.21,13600.0,48.5116,48.5277,48.5036,48.5197,13600.0
2014-06-27 15:55:00,60.21,60.22,60.2,60.21,38600.0,48.5197,48.5277,48.5116,48.5197,38600.0
2014-06-30 09:30:00,60.11,60.19,60.11,60.16,29500.0,48.4391,48.5036,48.4391,48.4794,29500.0
2014-06-30 09:35:00,60.16,60.19,60.16,60.16,9700.0,48.4794,48.5036,48.4794,48.4794,9700.0
2014-06-30 09:40:00,60.18,60.2,60.18,60.18,8500.0,48.4955,48.5116,48.4955,48.4955,8500.0
2014-06-30 09:45:00,60.17,60.2,60.17,60.19,18600.0,48.4875,48.5116,48.4875,48.5036,18600.0
2014-06-30 09:50:00,60.18,60.2,60.16,60.17,24500.0,48.4955,48.5116,48.4794,48.4875,24500.0
2014-06-30 09:55:00,60.17,60.21,60.17,60.21,16600.0,48.4875,48.5197,48.4875,48.5197,16600.0
2014-06-30 10:00:00,60.22,60.26,60.2,60.25,120600.0,48.5277,48.56,48.5116,48.5519,120600.0
2014-06-30 10:05:00,60.25,60.27,60.25,60.25,12500.0,48.5519,48.568,48.5519,48.5519,12500.0
2014-06-30 10:10:00,60.26,60.27,60.25,60.27,11000.0,48.56,48.568,48.5519,48.568,11000.0
2014-06-30 10:15:00,60.27,60.29,60.27,60.27,12200.0,48.568,48.5842,48.568,48.568,12200.0
2014-06-30 10:20:00,60.27,60.29,60.27,60.28,16400.0,48.568,48.5842,48.568,48.5761,16400.0
2014-06-30 10:25:00,60.28,60.29,60.26,60.27,9400.0,48.5761,48.5842,48.56,48.568,9400.0
2014-06-30 10:30:00,60.27,60.28,60.26,60.26,13700.0,48.568,48.5761,48.56,48.56,13700.0
2014-06-30 10:35:00,60.26,60.27,60.24,60.25,7100.0,48.56,48.568,48.5439,48.5519,7100.0
2014-06-30 10:40:00,60.25,60.27,60.25,60.26,10400.0,48.5519,48.568,48.5519,48.56,10400.0
2014-06-30 10:45:00,60.26,60.26,60.23,60.23,5100.0,48.56,48.56,48.5358,48.5358,5100.0
2014-06-30 10:50:00,60.23,60.23,60.21,60.22,9700.0,48.5358,48.5358,48.5197,48.5277,9700.0
2014-06-30 10:55:00,60.22,60.22,60.2,60.22,25200.0,48.5277,48.5277,48.5116,48.5277,25200.0
2014-06-30 11:00:00,60.21,60.23,60.21,60.22,2700.0,48.5197,48.5358,48.5197,48.5277,2700.0
2014-06-30 11:05:00,60.21,60.21,60.18,60.2,4100.0,48.5197,48.5197,48.4955,48.5116,4100.0
2014-06-30 11:10:00,60.2,60.24,60.2,60.24,4400.0,48.5116,48.5439,48.5116,48.5439,4400.0
2014-06-30 11:15:00,60.23,60.25,60.23,60.25,3800.0,48.5358,48.5519,48.5358,48.5519,3800.0
2014-06-30 11:20:00,60.25,60.29,60.25,60.29,6100.0,48.5519,48.5842,48.5519,48.5842,6100.0
2014-06-30 11:25:00,60.29,60.31,60.29,60.31,6900.0,48.5842,48.6003,48.5842,48.6003,6900.0
2014-06-30 11:30:00,60.31,60.31,60.26,60.26,12700.0,48.6003,48.6003,48.56,48.56,12700.0
2014-06-30 11:35:00,60.27,60.27,60.25,60.26,14900.0,48.568,48.568,48.5519,48.56,14900.0
2014-06-30 11:40:00,60.26,60.28,60.26,60.27,13200.0,48.56,48.5761,48.56,48.568,13200.0
2014-06-30 11:45:00,60.27,60.28,60.23,60.23,9900.0,48.568,48.5761,48.5358,48.5358,9900.0
2014-06-30 11:50:00,60.25,60.27,60.25,60.26,5500.0,48.5519,48.568,48.5519,48.56,5500.0
2014-06-30 11:55:00,60.25,60.26,60.23,60.26,7600.0,48.5519,48.56,48.5358,48.56,7600.0
2014-06-30 12:00:00,60.25,60.26,60.25,60.25,6200.0,48.5519,48.56,48.5519,48.5519,6200.0
2014-06-30 12:05:00,60.24,60.25,60.23,60.24,8900.0,48.5439,48.5519,48.5358,48.5439,8900.0
2014-06-30 12:10:00,60.25,60.26,60.25,60.26,2700.0,48.5519,48.56,48.5519,48.56,2700.0
2014-06-30 12:15:00,60.26,60.26,60.24,60.25,5600.0,48.56,48.56,48.5439,48.5519,5600.0
2014-06-30 12:20:00,60.26,60.26,60.26,60.26,3400.0,48.56,48.56,48.56,48.56,3400.0
2014-06-30 12:25:00,60.26,60.26,60.25,60.26,3500.0,48.56,48.56,48.5519,48.56,3500.0
2014-06-30 12:30:00,60.25,60.27,60.25,60.27,3700.0,48.5519,48.568,48.5519,48.568,3700.0
2014-06-30 12:35:00,60.27,60.27,60.26,60.26,4500.0,48.568,48.568,48.56,48.56,4500.0
2014-06-30 12:40:00,60.26,60.26,60.24,60.26,8600.0,48.56,48.56,48.5439,48.56,8600.0
2014-06-30 12:45:00,60.26,60.26,60.26,60.26,1400.0,48.56,48.56,48.56,48.56,1400.0
2014-06-30 12:50:00,60.26,60.26,60.26,60.26,3400.0,48.56,48.56,48.56,48.56,3400.0
2014-06-30 12:55:00,60.26,60.26,60.25,60.25,6800.0,48.56,48.56,48.5519,48.5519,6800.0
2014-06-30 13:00:00,60.25,60.26,60.25,60.26,4500.0,48.5519,48.56,48.5519,48.56,4500.0
2014-06-30 13:05:00,60.25,60.26,60.24,60.26,4900.0,48.5519,48.56,48.5439,48.56,4900.0
2014-06-30 13:10:00,60.26,60.27,60.26,60.26,2400.0,48.56,48.568,48.56,48.56,2400.0
2014-06-30 13:15:00,60.27,60.27,60.27,60.27,2300.0,48.568,48.568,48.568,48.568,2300.0
2014-06-30 13:20:00,60.28,60.28,60.25,60.26,5600.0,48.5761,48.5761,48.5519,48.56,5600.0
2014-06-30 13:25:00,60.26,60.28,60.26,60.27,23000.0,48.56,48.5761,48.56,48.568,23000.0
2014-06-30 13:30:00,60.28,60.28,60.26,60.26,7300.0,48.5761,48.5761,48.56,48.56,7300.0
2014-06-30 13:35:00,60.27,60.27,60.27,60.27,5200.0,48.568,48.568,48.568,48.568,5200.0
2014-06-30 13:40:00,60.26,60.27,60.26,60.27,5300.0,48.56,48.568,48.56,48.568,5300.0
2014-06-30 13:45:00,60.27,60.28,60.27,60.28,4300.0,48.568,48.5761,48.568,48.5761,4300.0
2014-06-30 13:50:00,60.27,60.28,60.27,60.28,5800.0,48.568,48.5761,48.568,48.5761,5800.0
2014-06-30 13:55:00,60.28,60.28,60.27,60.27,8000.0,48.5761,48.5761,48.568,48.568,8000.0
2014-06-30 14:00:00,60.27,60.29,60.27,60.29,6200.0,48.568,48.5842,48.568,48.5842,6200.0
2014-06-30 14:05:00,60.29,60.3,60.29,60.3,2900.0,48.5842,48.5922,48.5842,48.5922,2900.0
2014-06-30 14:10:00,60.3,60.31,60.29,60.31,7200.0,48.5922,48.6003,48.5842,48.6003,7200.0
2014-06-30 14:15:00,60.31,60.32,60.3,60.3,10100.0,48.6003,48.6083,48.5922,48.5922,10100.0
2014-06-30 14:20:00,60.3,60.31,60.3,60.31,16100.0,48.5922,48.6003,48.5922,48.6003,16100.0
2014-06-30 14:25:00,60.3,60.31,60.3,60.31,3100.0,48.5922,48.6003,48.5922,48.6003,3100.0
2014-06-30 14:30:00,60.31,60.31,60.3,60.31,3000.0,48.6003,48.6003,48.5922,48.6003,3000.0
2014-06-30 14:35:00,60.31,60.31,60.3,60.3,3500.0,48.6003,48.6003,48.5922,48.5922,3500.0
2014-06-30 14:40:00,60.3,60.3,60.27,60.28,6800.0,48.5922,48.5922,48.568,48.5761,6800.0
2014-06-30 14:45:00,60.28,60.28,60.26,60.27,15200.0,48.5761,48.5761,48.56,48.568,15200.0
2014-06-30 14:50:00,60.26,60.27,60.26,60.27,11200.0,48.56,48.568,48.56,48.568,11200.0
2014-06-30 14:55:00,60.27,60.27,60.23,60.24,25500.0,48.568,48.568,48.5358,48.5439,25500.0
2014-06-30 15:00:00,60.24,60.24,60.22,60.23,88400.0,48.5439,48.5439,48.5277,48.5358,88400.0
2014-06-30 15:05:00,60.23,60.26,60.23,60.26,2800.0,48.5358,48.56,48.5358,48.56,2800.0
2014-06-30 15:10:00,60.26,60.27,60.26,60.27,11600.0,48.56,48.568,48.56,48.568,11600.0
2014-06-30 15:15:00,60.27,60.27,60.26,60.27,1300.0,48.568,48.568,48.56,48.568,1300.0
2014-06-30 15:20:00,60.27,60.28,60.27,60.28,700.0,48.568,48.5761,48.568,48.5761,700.0
2014-06-30 15:25:00,60.27,60.28,60.25,60.27,7600.0,48.568,48.5761,48.5519,48.568,7600.0
2014-06-30 15:30:00,60.27,60.28,60.27,60.27,5000.0,48.568,48.5761,48.568,48.568,5000.0
2014-06-30 15:35:00,60.26,60.27,60.26,60.26,6500.0,48.56,48.568,48.56,48.56,6500.0
2014-06-30 15:40:00,60.25,60.26,60.22,60.22,7900.0,48.5519,48.56,48.5277,48.5277,7900.0
2014-06-30 15:45:00,60.21,60.24,60.2,60.23,7000.0,48.5197,48.5439,48.5116,48.5358,7000.0
2014-06-30 15:50:00,60.23,60.24,60.23,60.23,15900.0,48.5358,48.5439,48.5358,48.5358,15900.0
2014-06-30 15:55:00,60.23,60.27,60.22,60.26,216400.0,48.5358,48.568,48.5277,48.56,216400.0
2014-07-01 09:30:00,60.43,60.55,60.43,60.52,13900.0,48.697,48.7937,48.697,48.7695,13900.0
2014-07-01 09:35:00,60.54,60.55,60.53,60.53,9200.0,48.7856,48.7937,48.7776,48.7776,9200.0
2014-07-01 09:40:00,60.53,60.54,60.51,60.51,1000.0,48.7776,48.7856,48.7614,48.7614,1000.0
2014-07-01 09:45:00,60.52,60.54,60.52,60.54,2300.0,48.7695,48.7856,48.7695,48.7856,2300.0
2014-07-01 09:50:00,60.55,60.57,60.55,60.57,2600.0,48.7937,48.8098,48.7937,48.8098,2600.0
2014-07-01 09:55:00,60.56,60.56,60.56,60.56,100.0,48.8017,48.8017,48.8017,48.8017,100.0
2014-07-01 10:00:00,60.58,60.59,60.53,60.57,4400.0,48.8178,48.8259,48.7776,48.8098,4400.0
2014-07-01 10:05:00,60.57,60.61,60.57,60.6,11300.0,48.8098,48.842,48.8098,48.834,11300.0
2014-07-01 10:10:00,60.6,60.64,60.6,60.62,29700.0,48.834,48.8662,48.834,48.8501,29700.0
2014-07-01 10:15:00,60.62,60.63,60.62,60.62,2100.0,48.8501,48.8581,48.8501,48.8501,2100.0
2014-07-01 10:20:00,60.62,60.62,60.62,60.62,300.0,48.8501,48.8501,48.8501,48.8501,300.0
2014-07-01 10:25:00,60.6,60.61,60.59,60.59,5100.0,48.834,48.842,48.8259,48.8259,5100.0
2014-07-01 10:30:00,60.59,60.62,60.59,60.62,2900.0,48.8259,48.8501,48.8259,48.8501,2900.0
2014-07-01 10:35:00,60.62,60.64,60.61,60.64,2500.0,48.8501,48.8662,48.842,48.8662,2500.0
2014-07-01 10:40:00,60.64,60.64,60.61,60.61,2600.0,48.8662,48.8662,48.842,48.842,2600.0
2014-07-01 10:45:00,60.62,60.64,60.62,60.64,3100.0,48.8501,48.8662,48.8501,48.8662,3100.0
2014-07-01 10:50:00,60.63,60.64,60.63,60.64,3600.0,48.8581,48.8662,48.8581,48.8662,3600.0
2014-07-01 10:55:00,60.65,60.69,60.65,60.66,11100.0,48.8743,48.9065,48.8743,48.8823,11100.0
2014-07-01 11:00:00,60.66,60.66,60.65,60.65,1000.0,48.8823,48.8823,48.8743,48.8743,1000.0
2014-07-01 11:05:00,60.66,60.67,60.66,60.67,800.0,48.8823,48.8904,48.8823,48.8904,800.0
2014-07-01 11:10:00,60.67,60.67,60.65,60.67,5100.0,48.8904,48.8904,48.8743,48.8904,5100.0
2014-07-01 11:15:00,60.67,60.69,60.67,60.69,800.0,48.8904,48.9065,48.8904,48.9065,800.0
2014-07-01 11:20:00,60.69,60.71,60.68,60.69,24500.0,48.9065,48.9226,48.8984,48.9065,24500.0
2014-07-01 11:25:00,60.7,60.71,60.69,60.71,20900.0,48.9145,48.9226,48.9065,48.9226,20900.0
2014-07-01 11:30:00,60.7,60.7,60.69,60.7,2700.0,48.9145,48.9145,48.9065,48.9145,2700.0
2014-07-01 11:35:00,60.71,60.72,60.71,60.71,3100.0,48.9226,48.9307,48.9226,48.9226,3100.0
2014-07-01 11:40:00,60.71,60.71,60.7,60.7,21400.0,48.9226,48.9226,48.9145,48.9145,21400.0
2014-07-01 11:45:00,60.7,60.71,60.69,60.7,1094400.0,48.9145,48.9226,48.9065,48.9145,1094400.0
2014-07-01 11:50:00,60.7,60.71,60.69,60.69,142300.0,48.9145,48.9226,48.9065,48.9065,142300.0
2014-07-01 11:55:00,60.69,60.69,60.67,60.68,10300.0,48.9065,48.9065,48.8904,48.8984,10300.0
2014-07-01 12:00:00,60.68,60.7,60.68,60.7,15100.0,48.8984,48.9145,48.8984,48.9145,15100.0
2014-07-01 12:05:00,60.71,60.71,60.7,60.7,14800.0,48.9226,48.9226,48.9145,48.9145,14800.0
2014-07-01 12:10:00,60.7,60.7,60.69,60.7,14900.0,48.9145,48.9145,48.9065,48.9145,14900.0
2014-07-01 12:15:00,60.7,60.72,60.7,60.72,104400.0,48.9145,48.9307,48.9145,48.9307,104400.0
2014-07-01 12:20:00,60.72,60.72,60.72,60.72,71200.0,48.9307,48.9307,48.9307,48.9307,71200.0
2014-07-01 12:25:00,60.73,60.73,60.72,60.72,45500.0,48.9387,48.9387,48.9307,48.9307,45500.0
2014-07-01 12:30:00,60.73,60.74,60.73,60.73,28100.0,48.9387,48.9468,48.9387,48.9387,28100.0
2014-07-01 12:35:00,60.73,60.77,60.73,60.77,152400.0,48.9387,48.971,48.9387,48.971,152400.0
2014-07-01 12:40:00,60.77,60.77,60.76,60.76,16600.0,48.971,48.971,48.9629,48.9629,16600.0
2014-07-01 12:45:00,60.75,60.75,60.75,60.75,72900.0,48.9548,48.9548,48.9548,48.9548,72900.0
2014-07-01 12:50:00,60.75,60.77,60.75,60.77,19200.0,48.9548,48.971,48.9548,48.971,19200.0
2014-07-01 12:55:00,60.77,60.77,60.77,60.77,1300.0,48.971,48.971,48.971,48.971,1300.0
2014-07-01 13:00:00,60.77,60.79,60.76,60.79,39900.0,48.971,48.9871,48.9629,48.9871,39900.0
2014-07-01 13:05:00,60.79,60.79,60.79,60.79,13200.0,48.9871,48.9871,48.9871,48.9871,13200.0
2014-07-01 13:10:00,60.79,60.81,60.78,60.8,18500.0,48.9871,49.0032,48.979,48.9951,18500.0
2014-07-01 13:15:00,60.8,60.82,60.8,60.82,43300.0,48.9951,49.0113,48.9951,49.0113,43300.0
2014-07-01 13:20:00,60.82,60.85,60.82,60.84,150000.0,49.0113,49.0354,49.0113,49.0274,150000.0
2014-07-01 13:25:00,60.83,60.83,60.83,60.83,7200.0,49.0193,49.0193,49.0193,49.0193,7200.0
2014-07-01 13:30:00,60.82,60.82,60.81,60.81,2000.0,49.0113,49.0113,49.0032,49.0032,2000.0
2014-07-01 13:35:00,60.81,60.81,60.8,60.8,300.0,49.0032,49.0032,48.9951,48.9951,300.0
2014-07-01 13:40:00,60.8,60.8,60.8,60.8,100.0,48.9951,48.9951,48.9951,48.9951,100.0
2014-07-01 13:45:00,60.79,60.8,60.79,60.8,800.0,48.9871,48.9951,48.9871,48.9951,800.0
2014-07-01 13:50:00,60.78,60.78,60.78,60.78,400.0,48.979,48.979,48.979,48.979,400.0
2014-07-01 13:55:00,60.78,60.78,60.78,60.78,0.0,48.979,48.979,48.979,48.979,0.0
2014-07-01 14:00:00,60.79,60.79,60.78,60.78,18700.0,48.9871,48.9871,48.979,48.979,18700.0
2014-07-01 14:05:00,60.77,60.77,60.76,60.76,25800.0,48.971,48.971,48.9629,48.9629,25800.0
2014-07-01 14:10:00,60.78,60.8,60.78,60.8,117300.0,48.979,48.9951,48.979,48.9951,117300.0
2014-07-01 14:15:00,60.8,60.81,60.78,60.78,31400.0,48.9951,49.0032,48.979,48.979,31400.0
2014-07-01 14:20:00,60.78,60.79,60.78,60.79,18000.0,48.979,48.9871,48.979,48.9871,18000.0
2014-07-01 14:25:00,60.79,60.79,60.76,60.76,22100.0,48.9871,48.9871,48.9629,48.9629,22100.0
2014-07-01 14:30:00,60.76,60.76,60.74,60.74,10100.0,48.9629,48.9629,48.9468,48.9468,10100.0
2014-07-01 14:35:00,60.75,60.77,60.75,60.77,3700.0,48.9548,48.971,48.9548,48.971,3700.0
2014-07-01 14:40:00,60.77,60.77,60.75,60.75,3500.0,48.971,48.971,48.9548,48.9548,3500.0
2014-07-01 14:45:00,60.75,60.75,60.74,60.75,26200.0,48.9548,48.9548,48.9468,48.9548,26200.0
2014-07-01 14:50:00,60.74,60.75,60.74,60.75,8000.0,48.9468,48.9548,48.9468,48.9548,8000.0
2014-07-01 14:55:00,60.75,60.76,60.74,60.76,4300.0,48.9548,48.9629,48.9468,48.9629,4300.0
2014-07-01 15:00:00,60.76,60.76,60.76,60.76,9400.0,48.9629,48.9629,48.9629,48.9629,9400.0
2014-07-01 15:05:00,60.76,60.76,60.76,60.76,1200.0,48.9629,48.9629,48.9629,48.9629,1200.0
2014-07-01 15:10:00,60.76,60.76,60.74,60.74,4000.0,48.9629,48.9629,48.9468,48.9468,4000.0
2014-07-01 15:15:00,60.73,60.79,60.72,60.79,31800.0,48.9387,48.9871,48.9307,48.9871,31800.0
2014-07-01 15:20:00,60.78,60.79,60.78,60.78,2200.0,48.979,48.9871,48.979,48.979,2200.0
2014-07-01 15:25:00,60.78,60.78,60.75,60.77,18900.0,48.979,48.979,48.9548,48.971,18900.0
2014-07-01 15:30:00,60.76,60.77,60.76,60.77,4300.0,48.9629,48.971,48.9629,48.971,4300.0
2014-07-01 15:35:00,60.77,60.78,60.77,60.77,4700.0,48.971,48.979,48.971,48.971,4700.0
2014-07-01 15:40:00,60.76,60.77,60.76,60.76,161100.0,48.9629,48.971,48.9629,48.9629,161100.0
2014-07-01 15:45:00,60.77,60.78,60.77,60.78,2200.0,48.971,48.979,48.971,48.979,2200.0
2014-07-01 15:50:00,60.77,60.77,60.75,60.75,7700.0,48.971,48.971,48.9548,48.9548,7700.0
2014-07-01 15:55:00,60.75,60.76,60.71,60.71,71900.0,48.9548,48.9629,48.9226,48.9226,71900.0
2014-07-02 09:30:00,60.84,60.84,60.69,60.74,10700.0,49.0274,49.0274,48.9065,48.9468,10700.0
2014-07-02 09:35:00,60.75,60.78,60.75,60.78,40700.0,48.9548,48.979,48.9548,48.979,40700.0
2014-07-02 09:40:00,60.77,60.78,60.74,60.76,11300.0,48.971,48.979,48.9468,48.9629,11300.0
2014-07-02 09:45:00,60.76,60.77,60.75,60.76,8600.0,48.9629,48.971,48.9548,48.9629,8600.0
2014-07-02 09:50:00,60.76,60.77,60.73,60.74,18100.0,48.9629,48.971,48.9387,48.9468,18100.0
2014-07-02 09:55:00,60.74,60.76,60.74,60.76,8300.0,48.9468,48.9629,48.9468,48.9629,8300.0
2014-07-02 10:00:00,60.76,60.78,60.76,60.78,4500.0,48.9629,48.979,48.9629,48.979,4500.0
2014-07-02 10:05:00,60.77,60.77,60.73,60.74,13100.0,48.971,48.971,48.9387,48.9468,13100.0
2014-07-02 10:10:00,60.75,60.75,60.74,60.74,2100.0,48.9548,48.9548,48.9468,48.9468,2100.0
2014-07-02 10:15:00,60.75,60.76,60.73,60.76,2800.0,48.9548,48.9629,48.9387,48.9629,2800.0
2014-07-02 10:20:00,60.76,60.76,60.75,60.76,800.0,48.9629,48.9629,48.9548,48.9629,800.0
2014-07-02 10:25:00,60.76,60.78,60.76,60.76,3700.0,48.9629,48.979,48.9629,48.9629,3700.0
2014-07-02 10:30:00,60.76,60.77,60.76,60.77,2200.0,48.9629,48.971,48.9629,48.971,2200.0
2014-07-02 10:35:00,60.77,60.78,60.77,60.77,18200.0,48.971,48.979,48.971,48.971,18200.0
2014-07-02 10:40:00,60.78,60.8,60.78,60.8,2400.0,48.979,48.9951,48.979,48.9951,2400.0
2014-07-02 10:45:00,60.79,60.8,60.79,60.79,15200.0,48.9871,48.9951,48.9871,48.9871,15200.0
2014-07-02 10:50:00,60.8,60.8,60.8,60.8,29400.0,48.9951,48.9951,48.9951,48.9951,29400.0
2014-07-02 10:55:00,60.79,60.79,60.77,60.78,24800.0,48.9871,48.9871,48.971,48.979,24800.0
2014-07-02 11:00:00,60.78,60.83,60.78,60.82,9700.0,48.979,49.0193,48.979,49.0113,9700.0
2014-07-02 11:05:00,60.81,60.81,60.76,60.76,2400.0,49.0032,49.0032,48.9629,48.9629,2400.0
2014-07-02 11:10:00,60.78,60.78,60.75,60.76,600.0,48.979,48.979,48.9548,48.9629,600.0
2014-07-02 11:15:00,60.78,60.78,60.77,60.78,1200.0,48.979,48.979,48.971,48.979,1200.0
2014-07-02 11:20:00,60.78,60.79,60.78,60.79,800.0,48.979,48.9871,48.979,48.9871,800.0
2014-07-02 11:25:00,60.79,60.82,60.79,60.82,522300.0,48.9871,49.0113,48.9871,49.0113,522300.0
2014-07-02 11:30:00,60.82,60.83,60.81,60.81,171900.0,49.0113,49.0193,49.0032,49.0032,171900.0
2014-07-02 11:35:00,60.82,60.83,60.82,60.82,9400.0,49.0113,49.0193,49.0113,49.0113,9400.0
2014-07-02 11:40:00,60.83,60.83,60.83,60.83,200.0,49.0193,49.0193,49.0193,49.0193,200.0
2014-07-02 11:45:00,60.82,60.82,60.82,60.82,7200.0,49.0113,49.0113,49.0113,49.0113,7200.0
2014-07-02 11:50:00,60.81,60.82,60.81,60.82,200.0,49.0032,49.0113,49.0032,49.0113,200.0
2014-07-02 11:55:00,60.82,60.82,60.82,60.82,1900.0,49.0113,49.0113,49.0113,49.0113,1900.0
2014-07-02 12:00:00,60.81,60.82,60.8,60.8,75300.0,49.0032,49.0113,48.9951,48.9951,75300.0
2014-07-02 12:05:00,60.8,60.8,60.79,60.79,13800.0,48.9951,48.9951,48.9871,48.9871,13800.0
2014-07-02 12:10:00,60.79,60.8,60.79,60.8,300.0,48.9871,48.9951,48.9871,48.9951,300.0
2014-07-02 12:15:00,60.8,60.82,60.8,60.81,9600.0,48.9951,49.0113,48.9951,49.0032,9600.0
2014-07-02 12:20:00,60.81,60.82,60.8,60.81,42400.0,49.0032,49.0113,48.9951,49.0032,42400.0
2014-07-02 12:25:00,60.8,60.81,60.8,60.8,6600.0,48.9951,49.0032,48.9951,48.9951,6600.0
2014-07-02 12:30:00,60.8,60.81,60.79,60.79,8700.0,48.9951,49.0032,48.9871,48.9871,8700.0
2014-07-02 12:35:00,60.79,60.79,60.79,60.79,500.0,48.9871,48.9871,48.9871,48.9871,500.0
2014-07-02 12:40:00,60.8,60.8,60.8,60.8,100.0,48.9951,48.9951,48.9951,48.9951,100.0
2014-07-02 12:45:00,60.79,60.79,60.79,60.79,100.0,48.9871,48.9871,48.9871,48.9871,100.0
2014-07-02 12:50:00,60.79,60.8,60.78,60.78,2600.0,48.9871,48.9951,48.979,48.979,2600.0
2014-07-02 12:55:00,60.77,60.81,60.77,60.81,6400.0,48.971,49.0032,48.971,49.0032,6400.0
2014-07-02 13:00:00,60.81,60.81,60.8,60.8,11500.0,49.0032,49.0032,48.9951,48.9951,11500.0
2014-07-02 13:05:00,60.8,60.8,60.78,60.8,3500.0,48.9951,48.9951,48.979,48.9951,3500.0
2014-07-02 13:10:00,60.8,60.8,60.79,60.79,1200.0,48.9951,48.9951,48.9871,48.9871,1200.0
2014-07-02 13:15:00,60.79,60.8,60.79,60.79,1400.0,48.9871,48.9951,48.9871,48.9871,1400.0
2014-07-02 13:20:00,60.79,60.8,60.79,60.8,3300.0,48.9871,48.9951,48.9871,48.9951,3300.0
2014-07-02 13:25:00,60.8,60.81,60.8,60.81,1900.0,48.9951,49.0032,48.9951,49.0032,1900.0
2014-07-02 13:30:00,60.8,60.82,60.8,60.82,16700.0,48.9951,49.0113,48.9951,49.0113,16700.0
2014-07-02 13:35:00,60.81,60.81,60.79,60.79,12200.0,49.0032,49.0032,48.9871,48.9871,12200.0
2014-07-02 13:40:00,60.79,60.8,60.79,60.79,5400.0,48.9871,48.9951,48.9871,48.9871,5400.0
2014-07-02 13:45:00,60.79,60.79,60.79,60.79,0.0,48.9871,48.9871,48.9871,48.9871,0.0
2014-07-02 13:50:00,60.79,60.79,60.78,60.79,1900.0,48.9871,48.9871,48.979,48.9871,1900.0
2014-07-02 13:55:00,60.79,60.81,60.79,60.81,12300.0,48.9871,49.0032,48.9871,49.0032,12300.0
2014-07-02 14:00:00,60.8,60.8,60.8,60.8,2200.0,48.9951,48.9951,48.9951,48.9951,2200.0
2014-07-02 14:05:00,60.8,60.81,60.79,60.79,21700.0,48.9951,49.0032,48.9871,48.9871,21700.0
2014-07-02 14:10:00,60.79,60.81,60.79,60.8,9600.0,48.9871,49.0032,48.9871,48.9951,9600.0
2014-07-02 14:15:00,60.8,60.82,60.8,60.82,20800.0,48.9951,49.0113,48.9951,49.0113,20800.0
2014-07-02 14:20:00,60.81,60.81,60.8,60.81,8000.0,49.0032,49.0032,48.9951,49.0032,8000.0
2014-07-02 14:25:00,60.8,60.81,60.8,60.8,5300.0,48.9951,49.0032,48.9951,48.9951,5300.0
2014-07-02 14:30:00,60.8,60.82,60.8,60.82,17500.0,48.9951,49.0113,48.9951,49.0113,17500.0
2014-07-02 14:35:00,60.82,60.82,60.8,60.81,15000.0,49.0113,49.0113,48.9951,49.0032,15000.0
2014-07-02 14:40:00,60.82,60.82,60.81,60.81,2900.0,49.0113,49.0113,49.0032,49.0032,2900.0
2014-07-02 14:45:00,60.81,60.81,60.8,60.8,16200.0,49.0032,49.0032,48.9951,48.9951,16200.0
2014-07-02 14:50:00,60.79,60.82,60.79,60.79,18700.0,48.9871,49.0113,48.9871,48.9871,18700.0
2014-07-02 14:55:00,60.79,60.8,60.78,60.8,27900.0,48.9871,48.9951,48.979,48.9951,27900.0
2014-07-02 15:00:00,60.8,60.81,60.8,60.8,76900.0,48.9951,49.0032,48.9951,48.9951,76900.0
2014-07-02 15:05:00,60.8,60.81,60.8,60.8,41500.0,48.9951,49.0032,48.9951,48.9951,41500.0
2014-07-02 15:10:00,60.8,60.82,60.8,60.82,75600.0,48.9951,49.0113,48.9951,49.0113,75600.0
2014-07-02 15:15:00,60.82,60.83,60.81,60.81,30300.0,49.0113,49.0193,49.0032,49.0032,30300.0
2014-07-02 15:20:00,60.81,60.83,60.8,60.8,19100.0,49.0032,49.0193,48.9951,48.9951,19100.0
2014-07-02 15:25:00,60.81,60.82,60.8,60.81,25000.0,49.0032,49.0113,48.9951,49.0032,25000.0
2014-07-02 15:30:00,60.82,60.83,60.82,60.82,80300.0,49.0113,49.0193,49.0113,49.0113,80300.0
2014-07-02 15:35:00,60.82,60.82,60.81,60.81,8700.0,49.0113,49.0113,49.0032,49.0032,8700.0
2014-07-02 15:40:00,60.81,60.82,60.8,60.81,15100.0,49.0032,49.0113,48.9951,49.0032,15100.0
2014-07-02 15:45:00,60.8,60.82,60.8,60.81,23700.0,48.9951,49.0113,48.9951,49.0032,23700.0
2014-07-02 15:50:00,60.82,60.83,60.8,60.8,16000.0,49.0113,49.0193,48.9951,48.9951,16000.0
2014-07-02 15:55:00,60.8,60.84,60.8,60.83,67900.0,48.9951,49.0274,48.9951,49.0193,67900.0
2014-07-03 09:30:00,60.8,60.96,60.8,60.94,43100.0,48.9951,49.1241,48.9951,49.108,43100.0
2014-07-03 09:35:00,60.96,60.96,60.92,60.94,4000.0,49.1241,49.1241,49.0918,49.108,4000.0
2014-07-03 09:40:00,60.94,60.98,60.94,60.95,5500.0,49.108,49.1402,49.108,49.116,5500.0
2014-07-03 09:45:00,60.94,60.95,60.93,60.94,4300.0,49.108,49.116,49.0999,49.108,4300.0
2014-07-03 09:50:00,60.94,60.97,60.94,60.97,16500.0,49.108,49.1321,49.108,49.1321,16500.0
2014-07-03 09:55:00,60.96,60.97,60.93,60.96,38000.0,49.1241,49.1321,49.0999,49.1241,38000.0
2014-07-03 10:00:00,60.95,60.98,60.95,60.98,43700.0,49.116,49.1402,49.116,49.1402,43700.0
2014-07-03 10:05:00,60.99,61.01,60.99,61.0,40800.0,49.1482,49.1644,49.1482,49.1563,40800.0
2014-07-03 10:10:00,61.01,61.02,61.01,61.01,19300.0,49.1644,49.1724,49.1644,49.1644,19300.0
2014-07-03 10:15:00,61.02,61.02,61.01,61.01,19300.0,49.1724,49.1724,49.1644,49.1644,19300.0
2014-07-03 10:20:00,61.02,61.02,60.99,60.99,31700.0,49.1724,49.1724,49.1482,49.1482,31700.0
2014-07-03 10:25:00,60.99,61.01,60.99,61.01,19300.0,49.1482,49.1644,49.1482,49.1644,19300.0
2014-07-03 10:30:00,61.01,61.03,61.01,61.02,40700.0,49.1644,49.1805,49.1644,49.1724,40700.0
2014-07-03 10:35:00,61.03,61.03,61.0,61.01,22100.0,49.1805,49.1805,49.1563,49.1644,22100.0
2014-07-03 10:40:00,61.01,61.01,61.0,61.0,13400.0,49.1644,49.1644,49.1563,49.1563,13400.0
2014-07-03 10:45:00,61.0,61.01,60.99,61.01,44600.0,49.1563,49.1644,49.1482,49.1644,44600.0
2014-07-03 10:50:00,61.01,61.04,61.01,61.03,14200.0,49.1644,49.1885,49.1644,49.1805,14200.0
2014-07-03 10:55:00,61.04,61.04,61.03,61.04,8000.0,49.1885,49.1885,49.1805,49.1885,8000.0
2014-07-03 11:00:00,61.04,61.04,61.04,61.04,25000.0,49.1885,49.1885,49.1885,49.1885,25000.0
2014-07-03 11:05:00,61.04,61.05,61.04,61.05,26300.0,49.1885,49.1966,49.1885,49.1966,26300.0
2014-07-03 11:10:00,61.05,61.06,61.04,61.04,12500.0,49.1966,49.2047,49.1885,49.1885,12500.0
2014-07-03 11:15:00,61.04,61.06,61.04,61.04,21000.0,49.1885,49.2047,49.1885,49.1885,21000.0
2014-07-03 11:20:00,61.05,61.06,61.04,61.05,15600.0,49.1966,49.2047,49.1885,49.1966,15600.0
2014-07-03 11:25:00,61.05,61.08,61.05,61.07,38500.0,49.1966,49.2208,49.1966,49.2127,38500.0
2014-07-03 11:30:00,61.07,61.08,61.06,61.08,44700.0,49.2127,49.2208,49.2047,49.2208,44700.0
2014-07-03 11:35:00,61.08,61.11,61.08,61.1,29700.0,49.2208,49.2449,49.2208,49.2369,29700.0
2014-07-03 11:40:00,61.09,61.09,61.08,61.09,6300.0,49.2288,49.2288,49.2208,49.2288,6300.0
2014-07-03 11:45:00,61.08,61.09,61.08,61.09,32700.0,49.2208,49.2288,49.2208,49.2288,32700.0
2014-07-03 11:50:00,61.09,61.11,61.09,61.11,25300.0,49.2288,49.2449,49.2288,49.2449,25300.0
2014-07-03 11:55:00,61.11,61.11,61.1,61.11,18000.0,49.2449,49.2449,49.2369,49.2449,18000.0
2014-07-03 12:00:00,61.11,61.13,61.11,61.13,22700.0,49.2449,49.2611,49.2449,49.2611,22700.0
2014-07-03 12:05:00,61.13,61.13,61.12,61.13,38400.0,49.2611,49.2611,49.253,49.2611,38400.0
2014-07-03 12:10:00,61.13,61.15,61.13,61.15,22900.0,49.2611,49.2772,49.2611,49.2772,22900.0
2014-07-03 12:15:00,61.14,61.15,61.14,61.15,19500.0,49.2691,49.2772,49.2691,49.2772,19500.0
2014-07-03 12:20:00,61.15,61.15,61.13,61.13,18600.0,49.2772,49.2772,49.2611,49.2611,18600.0
2014-07-03 12:25:00,61.14,61.15,61.14,61.15,17200.0,49.2691,49.2772,49.2691,49.2772,17200.0
2014-07-03 12:30:00,61.15,61.15,61.14,61.15,24800.0,49.2772,49.2772,49.2691,49.2772,24800.0
2014-07-03 12:35:00,61.15,61.15,61.14,61.15,13200.0,49.2772,49.2772,49.2691,49.2772,13200.0
2014-07-03 12:40:00,61.15,61.15,61.14,61.15,15600.0,49.2772,49.2772,49.2691,49.2772,15600.0
2014-07-03 12:45:00,61.15,61.15,61.14,61.14,38700.0,49.2772,49.2772,49.2691,49.2691,38700.0
2014-07-03 12:50:00,61.14,61.15,61.14,61.15,21000.0,49.2691,49.2772,49.2691,49.2772,21000.0
2014-07-03 12:55:00,61.15,61.16,61.12,61.15,66100.0,49.2772,49.2852,49.253,49.2772,66100.0
2014-07-07 09:30:00,60.94,60.94,60.87,60.87,59900.0,49.108,49.108,49.0515,49.0515,59900.0
2014-07-07 09:35:00,60.85,60.88,60.84,60.88,4400.0,49.0354,49.0596,49.0274,49.0596,4400.0
2014-07-07 09:40:00,60.87,60.87,60.83,60.85,15000.0,49.0515,49.0515,49.0193,49.0354,15000.0
2014-07-07 09:45:00,60.86,60.86,60.84,60.85,4700.0,49.0435,49.0435,49.0274,49.0354,4700.0
2014-07-07 09:50:00,60.85,60.85,60.84,60.84,4500.0,49.0354,49.0354,49.0274,49.0274,4500.0
2014-07-07 09:55:00,60.84,60.85,60.83,60.85,2100.0,49.0274,49.0354,49.0193,49.0354,2100.0
2014-07-07 10:00:00,60.85,60.85,60.84,60.85,34600.0,49.0354,49.0354,49.0274,49.0354,34600.0
2014-07-07 10:05:00,60.85,60.87,60.84,60.87,20100.0,49.0354,49.0515,49.0274,49.0515,20100.0
2014-07-07 10:10:00,60.88,60.92,60.88,60.92,8000.0,49.0596,49.0918,49.0596,49.0918,8000.0
2014-07-07 10:15:00,60.91,60.93,60.91,60.92,20800.0,49.0838,49.0999,49.0838,49.0918,20800.0
2014-07-07 10:20:00,60.91,60.92,60.9,60.9,3300.0,49.0838,49.0918,49.0757,49.0757,3300.0
2014-07-07 10:25:00,60.9,60.9,60.89,60.9,8300.0,49.0757,49.0757,49.0677,49.0757,8300.0
2014-07-07 10:30:00,60.9,60.9,60.87,60.87,19500.0,49.0757,49.0757,49.0515,49.0515,19500.0
2014-07-07 10:35:00,60.88,60.88,60.87,60.88,12300.0,49.0596,49.0596,49.0515,49.0596,12300.0
2014-07-07 10:40:00,60.88,60.89,60.87,60.89,185200.0,49.0596,49.0677,49.0515,49.0677,185200.0
2014-07-07 10:45:00,60.89,60.89,60.88,60.88,25200.0,49.0677,49.0677,49.0596,49.0596,25200.0
2014-07-07 10:50:00,60.88,60.89,60.86,60.86,154300.0,49.0596,49.0677,49.0435,49.0435,154300.0
2014-07-07 10:55:00,60.86,60.86,60.79,60.81,58200.0,49.0435,49.0435,48.9871,49.0032,58200.0
2014-07-07 11:00:00,60.8,60.8,60.77,60.79,10600.0,48.9951,48.9951,48.971,48.9871,10600.0
2014-07-07 11:05:00,60.81,60.81,60.79,60.79,4200.0,49.0032,49.0032,48.9871,48.9871,4200.0
2014-07-07 11:10:00,60.78,60.81,60.78,60.79,18600.0,48.979,49.0032,48.979,48.9871,18600.0
2014-07-07 11:15:00,60.8,60.8,60.79,60.8,12800.0,48.9951,48.9951,48.9871,48.9951,12800.0
2014-07-07 11:20:00,60.8,60.8,60.78,60.79,5000.0,48.9951,48.9951,48.979,48.9871,5000.0
2014-07-07 11:25:00,60.8,60.8,60.79,60.8,4200.0,48.9951,48.9951,48.9871,48.9951,4200.0
2014-07-07 11:30:00,60.79,60.79,60.78,60.79,3400.0,48.9871,48.9871,48.979,48.9871,3400.0
2014-07-07 11:35:00,60.79,60.8,60.79,60.8,6800.0,48.9871,48.9951,48.9871,48.9951,6800.0
2014-07-07 11:40:00,60.8,60.8,60.78,60.78,2200.0,48.9951,48.9951,48.979,48.979,2200.0
2014-07-07 11:45:00,60.79,60.79,60.76,60.76,5500.0,48.9871,48.9871,48.9629,48.9629,5500.0
2014-07-07 11:50:00,60.78,60.79,60.78,60.79,2700.0,48.979,48.9871,48.979,48.9871,2700.0
2014-07-07 11:55:00,60.79,60.79,60.78,60.79,6900.0,48.9871,48.9871,48.979,48.9871,6900.0
2014-07-07 12:00:00,60.8,60.85,60.8,60.84,13900.0,48.9951,49.0354,48.9951,49.0274,13900.0
2014-07-07 12:05:00,60.84,60.84,60.82,60.82,1800.0,49.0274,49.0274,49.0113,49.0113,1800.0
2014-07-07 12:10:00,60.83,60.83,60.83,60.83,1500.0,49.0193,49.0193,49.0193,49.0193,1500.0
2014-07-07 12:15:00,60.83,60.83,60.81,60.82,27000.0,49.0193,49.0193,49.0032,49.0113,27000.0
2014-07-07 12:20:00,60.82,60.83,60.82,60.83,14200.0,49.0113,49.0193,49.0113,49.0193,14200.0
2014-07-07 12:25:00,60.83,60.83,60.82,60.82,5900.0,49.0193,49.0193,49.0113,49.0113,5900.0
2014-07-07 12:30:00,60.82,60.82,60.82,60.82,0.0,49.0113,49.0113,49.0113,49.0113,0.0
2014-07-07 12:35:00,60.81,60.81,60.79,60.79,6900.0,49.0032,49.0032,48.9871,48.9871,6900.0
2014-07-07 12:40:00,60.8,60.81,60.8,60.8,2700.0,48.9951,49.0032,48.9951,48.9951,2700.0
2014-07-07 12:45:00,60.8,60.8,60.79,60.79,1000.0,48.9951,48.9951,48.9871,48.9871,1000.0
2014-07-07 12:50:00,60.78,60.79,60.78,60.78,10400.0,48.979,48.9871,48.979,48.979,10400.0
2014-07-07 12:55:00,60.79,60.79,60.79,60.79,400.0,48.9871,48.9871,48.9871,48.9871,400.0
2014-07-07 13:00:00,60.79,60.8,60.79,60.8,55900.0,48.9871,48.9951,48.9871,48.9951,55900.0
2014-07-07 13:05:00,60.8,60.8,60.79,60.8,68900.0,48.9951,48.9951,48.9871,48.9951,68900.0
2014-07-07 13:10:00,60.8,60.8,60.8,60.8,2900.0,48.9951,48.9951,48.9951,48.9951,2900.0
2014-07-07 13:15:00,60.81,60.81,60.81,60.81,100.0,49.0032,49.0032,49.0032,49.0032,100.0
2014-07-07 13:20:00,60.82,60.82,60.81,60.82,2700.0,49.0113,49.0113,49.0032,49.0113,2700.0
2014-07-07 13:25:00,60.82,60.83,60.82,60.82,11800.0,49.0113,49.0193,49.0113,49.0113,11800.0
2014-07-07 13:30:00,60.81,60.82,60.81,60.82,2600.0,49.0032,49.0113,49.0032,49.0113,2600.0
2014-07-07 13:35:00,60.82,60.82,60.82,60.82,600.0,49.0113,49.0113,49.0113,49.0113,600.0
2014-07-07 13:40:00,60.82,60.83,60.82,60.83,1200.0,49.0113,49.0193,49.0113,49.0193,1200.0
2014-07-07 13:45:00,60.83,60.85,60.83,60.85,4000.0,49.0193,49.0354,49.0193,49.0354,4000.0
2014-07-07 13:50:00,60.85,60.86,60.85,60.85,1400.0,49.0354,49.0435,49.0354,49.0354,1400.0
2014-07-07 13:55:00,60.85,60.86,60.84,60.84,3800.0,49.0354,49.0435,49.0274,49.0274,3800.0
2014-07-07 14:00:00,60.84,60.84,60.83,60.84,700.0,49.0274,49.0274,49.0193,49.0274,700.0
2014-07-07 14:05:00,60.83,60.84,60.83,60.84,12100.0,49.0193,49.0274,49.0193,49.0274,12100.0
2014-07-07 14:10:00,60.83,60.84,60.83,60.83,15600.0,49.0193,49.0274,49.0193,49.0193,15600.0
2014-07-07 14:15:00,60.84,60.85,60.84,60.85,26900.0,49.0274,49.0354,49.0274,49.0354,26900.0
2014-07-07 14:20:00,60.84,60.85,60.83,60.83,10400.0,49.0274,49.0354,49.0193,49.0193,10400.0
2014-07-07 14:25:00,60.83,60.83,60.83,60.83,3300.0,49.0193,49.0193,49.0193,49.0193,3300.0
2014-07-07 14:30:00,60.82,60.82,60.77,60.78,45500.0,49.0113,49.0113,48.971,48.979,45500.0
2014-07-07 14:35:00,60.78,60.78,60.77,60.78,2300.0,48.979,48.979,48.971,48.979,2300.0
2014-07-07 14:40:00,60.78,60.8,60.78,60.79,7100.0,48.979,48.9951,48.979,48.9871,7100.0
2014-07-07 14:45:00,60.79,60.81,60.77,60.81,19800.0,48.9871,49.0032,48.971,49.0032,19800.0
2014-07-07 14:50:00,60.81,60.83,60.8,60.82,11000.0,49.0032,49.0193,48.9951,49.0113,11000.0
2014-07-07 14:55:00,60.82,60.82,60.81,60.82,2500.0,49.0113,49.0113,49.0032,49.0113,2500.0
2014-07-07 15:00:00,60.81,60.82,60.81,60.81,4200.0,49.0032,49.0113,49.0032,49.0032,4200.0
2014-07-07 15:05:00,60.81,60.81,60.8,60.8,6700.0,49.0032,49.0032,48.9951,48.9951,6700.0
2014-07-07 15:10:00,60.8,60.81,60.8,60.8,4500.0,48.9951,49.0032,48.9951,48.9951,4500.0
2014-07-07 15:15:00,60.8,60.82,60.79,60.8,6100.0,48.9951,49.0113,48.9871,48.9951,6100.0
2014-07-07 15:20:00,60.81,60.81,60.8,60.81,600.0,49.0032,49.0032,48.9951,49.0032,600.0
2014-07-07 15:25:00,60.81,60.81,60.8,60.8,1500.0,49.0032,49.0032,48.9951,48.9951,1500.0
2014-07-07 15:30:00,60.8,60.81,60.8,60.81,44300.0,48.9951,49.0032,48.9951,49.0032,44300.0
2014-07-07 15:35:00,60.8,60.82,60.8,60.82,134800.0,48.9951,49.0113,48.9951,49.0113,134800.0
2014-07-07 15:40:00,60.81,60.82,60.8,60.8,42500.0,49.0032,49.0113,48.9951,48.9951,42500.0
2014-07-07 15:45:00,60.81,60.83,60.81,60.82,5200.0,49.0032,49.0193,49.0032,49.0113,5200.0
2014-07-07 15:50:00,60.83,60.85,60.83,60.84,12100.0,49.0193,49.0354,49.0193,49.0274,12100.0
2014-07-07 15:55:00,60.84,60.86,60.84,60.86,29300.0,49.0274,49.0435,49.0274,49.0435,29300.0
2014-07-08 09:30:00,60.64,60.7,60.59,60.59,9700.0,48.8662,48.9145,48.8259,48.8259,9700.0
2014-07-08 09:35:00,60.59,60.61,60.55,60.57,16100.0,48.8259,48.842,48.7937,48.8098,16100.0
2014-07-08 09:40:00,60.55,60.58,60.53,60.57,76400.0,48.7937,48.8178,48.7776,48.8098,76400.0
2014-07-08 09:45:00,60.56,60.56,60.52,60.52,8400.0,48.8017,48.8017,48.7695,48.7695,8400.0
2014-07-08 09:50:00,60.51,60.51,60.48,60.49,7700.0,48.7614,48.7614,48.7373,48.7453,7700.0
2014-07-08 09:55:00,60.48,60.52,60.48,60.52,15700.0,48.7373,48.7695,48.7373,48.7695,15700.0
2014-07-08 10:00:00,60.52,60.53,60.45,60.45,33500.0,48.7695,48.7776,48.7131,48.7131,33500.0
2014-07-08 10:05:00,60.43,60.45,60.43,60.45,2400.0,48.697,48.7131,48.697,48.7131,2400.0
2014-07-08 10:10:00,60.45,60.47,60.45,60.45,7700.0,48.7131,48.7292,48.7131,48.7131,7700.0
2014-07-08 10:15:00,60.43,60.45,60.43,60.44,9000.0,48.697,48.7131,48.697,48.705,9000.0
2014-07-08 10:20:00,60.42,60.43,60.4,60.41,5500.0,48.6889,48.697,48.6728,48.6809,5500.0
2014-07-08 10:25:00,60.4,60.43,60.4,60.43,10800.0,48.6728,48.697,48.6728,48.697,10800.0
2014-07-08 10:30:00,60.41,60.41,60.36,60.36,22400.0,48.6809,48.6809,48.6406,48.6406,22400.0
2014-07-08 10:35:00,60.36,60.4,60.35,60.4,20900.0,48.6406,48.6728,48.6325,48.6728,20900.0
2014-07-08 10:40:00,60.41,60.42,60.41,60.42,17400.0,48.6809,48.6889,48.6809,48.6889,17400.0
2014-07-08 10:45:00,60.42,60.45,60.42,60.45,8800.0,48.6889,48.7131,48.6889,48.7131,8800.0
2014-07-08 10:50:00,60.44,60.46,60.44,60.45,8900.0,48.705,48.7211,48.705,48.7131,8900.0
2014-07-08 10:55:00,60.44,60.45,60.44,60.45,4100.0,48.705,48.7131,48.705,48.7131,4100.0
2014-07-08 11:00:00,60.44,60.44,60.42,60.43,12200.0,48.705,48.705,48.6889,48.697,12200.0
2014-07-08 11:05:00,60.43,60.43,60.4,60.41,13400.0,48.697,48.697,48.6728,48.6809,13400.0
2014-07-08 11:10:00,60.4,60.42,60.4,60.4,12700.0,48.6728,48.6889,48.6728,48.6728,12700.0
2014-07-08 11:15:00,60.39,60.4,60.38,60.39,31100.0,48.6647,48.6728,48.6567,48.6647,31100.0
2014-07-08 11:20:00,60.38,60.38,60.35,60.36,7000.0,48.6567,48.6567,48.6325,48.6406,7000.0
2014-07-08 11:25:00,60.35,60.36,60.29,60.29,26400.0,48.6325,48.6406,48.5842,48.5842,26400.0
2014-07-08 11:30:00,60.29,60.33,60.29,60.31,17100.0,48.5842,48.6164,48.5842,48.6003,17100.0
2014-07-08 11:35:00,60.29,60.35,60.29,60.35,7700.0,48.5842,48.6325,48.5842,48.6325,7700.0
2014-07-08 11:40:00,60.35,60.37,60.32,60.32,7300.0,48.6325,48.6486,48.6083,48.6083,7300.0
2014-07-08 11:45:00,60.31,60.31,60.29,60.3,3700.0,48.6003,48.6003,48.5842,48.5922,3700.0
2014-07-08 11:50:00,60.3,60.3,60.25,60.25,8900.0,48.5922,48.5922,48.5519,48.5519,8900.0
2014-07-08 11:55:00,60.24,60.3,60.24,60.3,5100.0,48.5439,48.5922,48.5439,48.5922,5100.0
2014-07-08 12:00:00,60.3,60.31,60.28,60.31,5500.0,48.5922,48.6003,48.5761,48.6003,5500.0
2014-07-08 12:05:00,60.31,60.31,60.3,60.3,2500.0,48.6003,48.6003,48.5922,48.5922,2500.0
2014-07-08 12:10:00,60.29,60.29,60.25,60.26,6500.0,48.5842,48.5842,48.5519,48.56,6500.0
2014-07-08 12:15:00,60.26,60.26,60.23,60.25,7500.0,48.56,48.56,48.5358,48.5519,7500.0
2014-07-08 12:20:00,60.25,60.27,60.25,60.27,10400.0,48.5519,48.568,48.5519,48.568,10400.0
2014-07-08 12:25:00,60.28,60.28,60.27,60.28,5000.0,48.5761,48.5761,48.568,48.5761,5000.0
2014-07-08 12:30:00,60.29,60.31,60.28,60.28,6300.0,48.5842,48.6003,48.5761,48.5761,6300.0
2014-07-08 12:35:00,60.28,60.29,60.28,60.28,4000.0,48.5761,48.5842,48.5761,48.5761,4000.0
2014-07-08 12:40:00,60.27,60.3,60.27,60.3,4300.0,48.568,48.5922,48.568,48.5922,4300.0
2014-07-08 12:45:00,60.3,60.3,60.29,60.29,5200.0,48.5922,48.5922,48.5842,48.5842,5200.0
2014-07-08 12:50:00,60.3,60.33,60.3,60.33,2300.0,48.5922,48.6164,48.5922,48.6164,2300.0
2014-07-08 12:55:00,60.33,60.33,60.32,60.33,3400.0,48.6164,48.6164,48.6083,48.6164,3400.0
2014-07-08 13:00:00,60.32,60.32,60.31,60.31,6000.0,48.6083,48.6083,48.6003,48.6003,6000.0
2014-07-08 13:05:00,60.32,60.32,60.31,60.32,1100.0,48.6083,48.6083,48.6003,48.6083,1100.0
2014-07-08 13:10:00,60.32,60.37,60.32,60.37,5300.0,48.6083,48.6486,48.6083,48.6486,5300.0
2014-07-08 13:15:00,60.37,60.38,60.37,60.38,4000.0,48.6486,48.6567,48.6486,48.6567,4000.0
2014-07-08 13:20:00,60.38,60.39,60.37,60.39,3700.0,48.6567,48.6647,48.6486,48.6647,3700.0
2014-07-08 13:25:00,60.39,60.4,60.39,60.39,6500.0,48.6647,48.6728,48.6647,48.6647,6500.0
2014-07-08 13:30:00,60.39,60.39,60.39,60.39,2200.0,48.6647,48.6647,48.6647,48.6647,2200.0
2014-07-08 13:35:00,60.38,60.42,60.38,60.4,11300.0,48.6567,48.6889,48.6567,48.6728,11300.0
2014-07-08 13:40:00,60.4,60.43,60.4,60.43,4600.0,48.6728,48.697,48.6728,48.697,4600.0
2014-07-08 13:45:00,60.43,60.43,60.41,60.41,27600.0,48.697,48.697,48.6809,48.6809,27600.0
2014-07-08 13:50:00,60.42,60.43,60.42,60.42,4800.0,48.6889,48.697,48.6889,48.6889,4800.0
2014-07-08 13:55:00,60.43,60.43,60.42,60.42,10100.0,48.697,48.697,48.6889,48.6889,10100.0
2014-07-08 14:00:00,60.41,60.41,60.39,60.39,11200.0,48.6809,48.6809,48.6647,48.6647,11200.0
2014-07-08 14:05:00,60.39,60.39,60.39,60.39,3800.0,48.6647,48.6647,48.6647,48.6647,3800.0
2014-07-08 14:10:00,60.4,60.41,60.39,60.41,4200.0,48.6728,48.6809,48.6647,48.6809,4200.0
2014-07-08 14:15:00,60.4,60.41,60.4,60.4,9000.0,48.6728,48.6809,48.6728,48.6728,9000.0
2014-07-08 14:20:00,60.39,60.4,60.39,60.4,8100.0,48.6647,48.6728,48.6647,48.6728,8100.0
2014-07-08 14:25:00,60.4,60.41,60.4,60.4,21000.0,48.6728,48.6809,48.6728,48.6728,21000.0
2014-07-08 14:30:00,60.4,60.41,60.37,60.37,10400.0,48.6728,48.6809,48.6486,48.6486,10400.0
2014-07-08 14:35:00,60.38,60.38,60.38,60.38,1100.0,48.6567,48.6567,48.6567,48.6567,1100.0
2014-07-08 14:40:00,60.38,60.4,60.37,60.4,13700.0,48.6567,48.6728,48.6486,48.6728,13700.0
2014-07-08 14:45:00,60.41,60.41,60.4,60.4,2700.0,48.6809,48.6809,48.6728,48.6728,2700.0
2014-07-08 14:50:00,60.39,60.39,60.37,60.37,9000.0,48.6647,48.6647,48.6486,48.6486,9000.0
2014-07-08 14:55:00,60.37,60.38,60.36,60.37,19200.0,48.6486,48.6567,48.6406,48.6486,19200.0
2014-07-08 15:00:00,60.37,60.37,60.33,60.33,13900.0,48.6486,48.6486,48.6164,48.6164,13900.0
2014-07-08 15:05:00,60.32,60.35,60.32,60.35,6000.0,48.6083,48.6325,48.6083,48.6325,6000.0
2014-07-08 15:10:00,60.34,60.34,60.33,60.34,10900.0,48.6244,48.6244,48.6164,48.6244,10900.0
2014-07-08 15:15:00,60.34,60.37,60.34,60.35,45100.0,48.6244,48.6486,48.6244,48.6325,45100.0
2014-07-08 15:20:00,60.35,60.36,60.35,60.36,9100.0,48.6325,48.6406,48.6325,48.6406,9100.0
2014-07-08 15:25:00,60.36,60.38,60.36,60.36,42100.0,48.6406,48.6567,48.6406,48.6406,42100.0
2014-07-08 15:30:00,60.36,60.36,60.35,60.36,12100.0,48.6406,48.6406,48.6325,48.6406,12100.0
2014-07-08 15:35:00,60.35,60.37,60.34,60.37,28700.0,48.6325,48.6486,48.6244,48.6486,28700.0
2014-07-08 15:40:00,60.37,60.37,60.35,60.36,39900.0,48.6486,48.6486,48.6325,48.6406,39900.0
2014-07-08 15:45:00,60.35,60.37,60.35,60.36,23500.0,48.6325,48.6486,48.6325,48.6406,23500.0
2014-07-08 15:50:00,60.36,60.36,60.34,60.34,45600.0,48.6406,48.6406,48.6244,48.6244,45600.0
2014-07-08 15:55:00,60.34,60.37,60.34,60.35,86600.0,48.6244,48.6486,48.6244,48.6325,86600.0
2014-07-09 09:30:00,60.47,60.48,60.38,60.48,11600.0,48.7292,48.7373,48.6567,48.7373,11600.0
2014-07-09 09:35:00,60.46,60.48,60.45,60.47,26700.0,48.7211,48.7373,48.7131,48.7292,26700.0
2014-07-09 09:40:00,60.47,60.47,60.44,60.44,11700.0,48.7292,48.7292,48.705,48.705,11700.0
2014-07-09 09:45:00,60.44,60.46,60.42,60.42,17700.0,48.705,48.7211,48.6889,48.6889,17700.0
2014-07-09 09:50:00,60.43,60.43,60.39,60.41,13900.0,48.697,48.697,48.6647,48.6809,13900.0
2014-07-09 09:55:00,60.41,60.41,60.38,60.38,8800.0,48.6809,48.6809,48.6567,48.6567,8800.0
2014-07-09 10:00:00,60.39,60.4,60.37,60.4,10400.0,48.6647,48.6728,48.6486,48.6728,10400.0
2014-07-09 10:05:00,60.4,60.43,60.39,60.41,45900.0,48.6728,48.697,48.6647,48.6809,45900.0
2014-07-09 10:10:00,60.42,60.42,60.38,60.38,5700.0,48.6889,48.6889,48.6567,48.6567,5700.0
2014-07-09 10:15:00,60.39,60.39,60.37,60.38,79600.0,48.6647,48.6647,48.6486,48.6567,79600.0
2014-07-09 10:20:00,60.37,60.41,60.37,60.41,16900.0,48.6486,48.6809,48.6486,48.6809,16900.0
2014-07-09 10:25:00,60.43,60.44,60.43,60.43,3100.0,48.697,48.705,48.697,48.697,3100.0
2014-07-09 10:30:00,60.43,60.46,60.43,60.46,5800.0,48.697,48.7211,48.697,48.7211,5800.0
2014-07-09 10:35:00,60.47,60.51,60.46,60.51,47500.0,48.7292,48.7614,48.7211,48.7614,47500.0
2014-07-09 10:40:00,60.5,60.53,60.49,60.53,5900.0,48.7534,48.7776,48.7453,48.7776,5900.0
2014-07-09 10:45:00,60.53,60.53,60.52,60.52,4000.0,48.7776,48.7776,48.7695,48.7695,4000.0
2014-07-09 10:50:00,60.52,60.52,60.49,60.5,11100.0,48.7695,48.7695,48.7453,48.7534,11100.0
2014-07-09 10:55:00,60.49,60.5,60.48,60.5,3700.0,48.7453,48.7534,48.7373,48.7534,3700.0
2014-07-09 11:00:00,60.5,60.5,60.48,60.49,7400.0,48.7534,48.7534,48.7373,48.7453,7400.0
2014-07-09 11:05:00,60.5,60.51,60.49,60.49,4600.0,48.7534,48.7614,48.7453,48.7453,4600.0
2014-07-09 11:10:00,60.48,60.49,60.43,60.44,9600.0,48.7373,48.7453,48.697,48.705,9600.0
2014-07-09 11:15:00,60.44,60.46,60.44,60.46,2100.0,48.705,48.7211,48.705,48.7211,2100.0
2014-07-09 11:20:00,60.45,60.5,60.45,60.5,8400.0,48.7131,48.7534,48.7131,48.7534,8400.0
2014-07-09 11:25:00,60.5,60.51,60.49,60.5,3800.0,48.7534,48.7614,48.7453,48.7534,3800.0
2014-07-09 11:30:00,60.49,60.5,60.48,60.48,6400.0,48.7453,48.7534,48.7373,48.7373,6400.0
2014-07-09 11:35:00,60.45,60.45,60.43,60.44,1800.0,48.7131,48.7131,48.697,48.705,1800.0
2014-07-09 11:40:00,60.44,60.44,60.43,60.44,21500.0,48.705,48.705,48.697,48.705,21500.0
2014-07-09 11:45:00,60.45,60.45,60.44,60.44,3200.0,48.7131,48.7131,48.705,48.705,3200.0
2014-07-09 11:50:00,60.44,60.44,60.42,60.44,7600.0,48.705,48.705,48.6889,48.705,7600.0
2014-07-09 11:55:00,60.44,60.45,60.44,60.45,2500.0,48.705,48.7131,48.705,48.7131,2500.0
2014-07-09 12:00:00,60.45,60.46,60.45,60.45,9900.0,48.7131,48.7211,48.7131,48.7131,9900.0
2014-07-09 12:05:00,60.45,60.46,60.45,60.46,2800.0,48.7131,48.7211,48.7131,48.7211,2800.0
2014-07-09 12:10:00,60.46,60.46,60.45,60.45,4300.0,48.7211,48.7211,48.7131,48.7131,4300.0
2014-07-09 12:15:00,60.45,60.45,60.43,60.43,8100.0,48.7131,48.7131,48.697,48.697,8100.0
2014-07-09 12:20:00,60.44,60.44,60.44,60.44,4000.0,48.705,48.705,48.705,48.705,4000.0
2014-07-09 12:25:00,60.45,60.45,60.45,60.45,600.0,48.7131,48.7131,48.7131,48.7131,600.0
2014-07-09 12:30:00,60.45,60.46,60.44,60.46,11000.0,48.7131,48.7211,48.705,48.7211,11000.0
2014-07-09 12:35:00,60.46,60.47,60.46,60.46,3800.0,48.7211,48.7292,48.7211,48.7211,3800.0
2014-07-09 12:40:00,60.46,60.47,60.45,60.45,2500.0,48.7211,48.7292,48.7131,48.7131,2500.0
2014-07-09 12:45:00,60.45,60.45,60.45,60.45,3700.0,48.7131,48.7131,48.7131,48.7131,3700.0
2014-07-09 12:50:00,60.45,60.45,60.44,60.44,5400.0,48.7131,48.7131,48.705,48.705,5400.0
2014-07-09 12:55:00,60.45,60.47,60.45,60.47,14600.0,48.7131,48.7292,48.7131,48.7292,14600.0
2014-07-09 13:00:00,60.47,60.47,60.47,60.47,900.0,48.7292,48.7292,48.7292,48.7292,900.0
2014-07-09 13:05:00,60.48,60.48,60.48,60.48,100.0,48.7373,48.7373,48.7373,48.7373,100.0
2014-07-09 13:10:00,60.47,60.48,60.47,60.48,2300.0,48.7292,48.7373,48.7292,48.7373,2300.0
2014-07-09 13:15:00,60.48,60.5,60.48,60.48,3200.0,48.7373,48.7534,48.7373,48.7373,3200.0
2014-07-09 13:20:00,60.48,60.48,60.48,60.48,3100.0,48.7373,48.7373,48.7373,48.7373,3100.0
2014-07-09 13:25:00,60.47,60.48,60.46,60.47,6100.0,48.7292,48.7373,48.7211,48.7292,6100.0
2014-07-09 13:30:00,60.47,60.47,60.46,60.46,8100.0,48.7292,48.7292,48.7211,48.7211,8100.0
2014-07-09 13:35:00,60.47,60.48,60.46,60.48,27900.0,48.7292,48.7373,48.7211,48.7373,27900.0
2014-07-09 13:40:00,60.48,60.48,60.47,60.48,5100.0,48.7373,48.7373,48.7292,48.7373,5100.0
2014-07-09 13:45:00,60.48,60.48,60.48,60.48,0.0,48.7373,48.7373,48.7373,48.7373,0.0
2014-07-09 13:50:00,60.47,60.48,60.47,60.48,3900.0,48.7292,48.7373,48.7292,48.7373,3900.0
2014-07-09 13:55:00,60.48,60.48,60.47,60.47,6500.0,48.7373,48.7373,48.7292,48.7292,6500.0
2014-07-09 14:00:00,60.46,60.46,60.41,60.44,37100.0,48.7211,48.7211,48.6809,48.705,37100.0
2014-07-09 14:05:00,60.44,60.44,60.37,60.4,30700.0,48.705,48.705,48.6486,48.6728,30700.0
2014-07-09 14:10:00,60.4,60.47,60.4,60.47,16000.0,48.6728,48.7292,48.6728,48.7292,16000.0
2014-07-09 14:15:00,60.47,60.59,60.47,60.57,14300.0,48.7292,48.8259,48.7292,48.8098,14300.0
2014-07-09 14:20:00,60.57,60.57,60.56,60.57,1000.0,48.8098,48.8098,48.8017,48.8098,1000.0
2014-07-09 14:25:00,60.58,60.6,60.58,60.58,3100.0,48.8178,48.834,48.8178,48.8178,3100.0
2014-07-09 14:30:00,60.56,60.59,60.55,60.59,8900.0,48.8017,48.8259,48.7937,48.8259,8900.0
2014-07-09 14:35:00,60.59,60.6,60.58,60.58,2800.0,48.8259,48.834,48.8178,48.8178,2800.0
2014-07-09 14:40:00,60.58,60.59,60.57,60.58,2000.0,48.8178,48.8259,48.8098,48.8178,2000.0
2014-07-09 14:45:00,60.58,60.59,60.58,60.58,3100.0,48.8178,48.8259,48.8178,48.8178,3100.0
2014-07-09 14:50:00,60.58,60.61,60.58,60.61,5700.0,48.8178,48.842,48.8178,48.842,5700.0
2014-07-09 14:55:00,60.61,60.61,60.6,60.6,600.0,48.842,48.842,48.834,48.834,600.0
2014-07-09 15:00:00,60.59,60.59,60.58,60.59,21700.0,48.8259,48.8259,48.8178,48.8259,21700.0
2014-07-09 15:05:00,60.59,60.61,60.59,60.61,27700.0,48.8259,48.842,48.8259,48.842,27700.0
2014-07-09 15:10:00,60.62,60.64,60.62,60.64,3700.0,48.8501,48.8662,48.8501,48.8662,3700.0
2014-07-09 15:15:00,60.63,60.63,60.6,60.6,10400.0,48.8581,48.8581,48.834,48.834,10400.0
2014-07-09 15:20:00,60.61,60.61,60.59,60.59,8400.0,48.842,48.842,48.8259,48.8259,8400.0
2014-07-09 15:25:00,60.6,60.6,60.6,60.6,9900.0,48.834,48.834,48.834,48.834,9900.0
2014-07-09 15:30:00,60.61,60.61,60.59,60.6,8000.0,48.842,48.842,48.8259,48.834,8000.0
2014-07-09 15:35:00,60.6,60.63,60.59,60.63,33200.0,48.834,48.8581,48.8259,48.8581,33200.0
2014-07-09 15:40:00,60.63,60.64,60.62,60.63,1100.0,48.8581,48.8662,48.8501,48.8581,1100.0
2014-07-09 15:45:00,60.63,60.63,60.59,60.59,1900.0,48.8581,48.8581,48.8259,48.8259,1900.0
2014-07-09 15:50:00,60.58,60.59,60.58,60.59,18800.0,48.8178,48.8259,48.8178,48.8259,18800.0
2014-07-09 15:55:00,60.58,60.61,60.58,60.61,63200.0,48.8178,48.842,48.8178,48.842,63200.0
2014-07-10 09:30:00,60.01,60.01,59.69,59.84,34500.0,48.3585,48.3585,48.1007,48.2215,34500.0
2014-07-10 09:35:00,59.84,59.91,59.83,59.91,12500.0,48.2215,48.2779,48.2135,48.2779,12500.0
2014-07-10 09:40:00,59.9,59.91,59.87,59.88,23100.0,48.2699,48.2779,48.2457,48.2538,23100.0
2014-07-10 09:45:00,59.88,59.88,59.82,59.83,10800.0,48.2538,48.2538,48.2054,48.2135,10800.0
2014-07-10 09:50:00,59.82,59.89,59.82,59.88,11200.0,48.2054,48.2618,48.2054,48.2538,11200.0
2014-07-10 09:55:00,59.9,59.9,59.84,59.87,9700.0,48.2699,48.2699,48.2215,48.2457,9700.0
2014-07-10 10:00:00,59.89,59.92,59.88,59.92,3600.0,48.2618,48.286,48.2538,48.286,3600.0
2014-07-10 10:05:00,59.91,59.96,59.9,59.95,2300.0,48.2779,48.3182,48.2699,48.3102,2300.0
2014-07-10 10:10:00,59.94,59.99,59.93,59.98,110500.0,48.3021,48.3424,48.2941,48.3343,110500.0
2014-07-10 10:15:00,59.98,59.99,59.97,59.98,8000.0,48.3343,48.3424,48.3263,48.3343,8000.0
2014-07-10 10:20:00,59.98,60.03,59.97,60.02,21300.0,48.3343,48.3746,48.3263,48.3666,21300.0
2014-07-10 10:25:00,60.02,60.03,59.99,60.03,8200.0,48.3666,48.3746,48.3424,48.3746,8200.0
2014-07-10 10:30:00,60.03,60.03,60.01,60.01,3700.0,48.3746,48.3746,48.3585,48.3585,3700.0
2014-07-10 10:35:00,60.01,60.03,59.98,59.99,6800.0,48.3585,48.3746,48.3343,48.3424,6800.0
2014-07-10 10:40:00,59.99,60.01,59.98,60.0,3000.0,48.3424,48.3585,48.3343,48.3505,3000.0
2014-07-10 10:45:00,60.02,60.09,60.02,60.09,2800.0,48.3666,48.423,48.3666,48.423,2800.0
2014-07-10 10:50:00,60.09,60.09,60.06,60.08,1200.0,48.423,48.423,48.3988,48.4149,1200.0
2014-07-10 10:55:00,60.09,60.13,60.09,60.13,2500.0,48.423,48.4552,48.423,48.4552,2500.0
2014-07-10 11:00:00,60.13,60.16,60.13,60.14,4100.0,48.4552,48.4794,48.4552,48.4633,4100.0
2014-07-10 11:05:00,60.13,60.14,60.12,60.14,5100.0,48.4552,48.4633,48.4472,48.4633,5100.0
2014-07-10 11:10:00,60.14,60.14,60.13,60.14,1300.0,48.4633,48.4633,48.4552,48.4633,1300.0
2014-07-10 11:15:00,60.13,60.13,60.11,60.12,2800.0,48.4552,48.4552,48.4391,48.4472,2800.0
2014-07-10 11:20:00,60.11,60.13,60.11,60.12,1200.0,48.4391,48.4552,48.4391,48.4472,1200.0
2014-07-10 11:25:00,60.12,60.13,60.07,60.08,7400.0,48.4472,48.4552,48.4069,48.4149,7400.0
2014-07-10 11:30:00,60.08,60.08,60.05,60.05,17200.0,48.4149,48.4149,48.3908,48.3908,17200.0
2014-07-10 11:35:00,60.05,60.09,60.05,60.08,17000.0,48.3908,48.423,48.3908,48.4149,17000.0
2014-07-10 11:40:00,60.08,60.09,60.04,60.04,6600.0,48.4149,48.423,48.3827,48.3827,6600.0
2014-07-10 11:45:00,60.04,60.06,60.04,60.05,8100.0,48.3827,48.3988,48.3827,48.3908,8100.0
2014-07-10 11:50:00,60.05,60.08,60.05,60.07,5000.0,48.3908,48.4149,48.3908,48.4069,5000.0
2014-07-10 11:55:00,60.06,60.11,60.05,60.11,7700.0,48.3988,48.4391,48.3908,48.4391,7700.0
2014-07-10 12:00:00,60.1,60.11,60.08,60.08,1100.0,48.431,48.4391,48.4149,48.4149,1100.0
2014-07-10 12:05:00,60.1,60.11,60.08,60.11,3900.0,48.431,48.4391,48.4149,48.4391,3900.0
2014-07-10 12:10:00,60.11,60.12,60.1,60.11,700.0,48.4391,48.4472,48.431,48.4391,700.0
2014-07-10 12:15:00,60.1,60.15,60.1,60.12,1800.0,48.431,48.4713,48.431,48.4472,1800.0
2014-07-10 12:20:00,60.12,60.16,60.12,60.16,1000.0,48.4472,48.4794,48.4472,48.4794,1000.0
2014-07-10 12:25:00,60.17,60.18,60.17,60.18,1100.0,48.4875,48.4955,48.4875,48.4955,1100.0
2014-07-10 12:30:00,60.18,60.18,60.18,60.18,900.0,48.4955,48.4955,48.4955,48.4955,900.0
2014-07-10 12:35:00,60.18,60.18,60.17,60.17,700.0,48.4955,48.4955,48.4875,48.4875,700.0
2014-07-10 12:40:00,60.17,60.19,60.16,60.19,5400.0,48.4875,48.5036,48.4794,48.5036,5400.0
2014-07-10 12:45:00,60.19,60.19,60.14,60.15,2300.0,48.5036,48.5036,48.4633,48.4713,2300.0
2014-07-10 12:50:00,60.15,60.15,60.11,60.12,17500.0,48.4713,48.4713,48.4391,48.4472,17500.0
2014-07-10 12:55:00,60.11,60.14,60.11,60.14,2700.0,48.4391,48.4633,48.4391,48.4633,2700.0
2014-07-10 13:00:00,60.15,60.15,60.13,60.14,2000.0,48.4713,48.4713,48.4552,48.4633,2000.0
2014-07-10 13:05:00,60.14,60.17,60.14,60.16,2300.0,48.4633,48.4875,48.4633,48.4794,2300.0
2014-07-10 13:10:00,60.16,60.16,60.16,60.16,500.0,48.4794,48.4794,48.4794,48.4794,500.0
2014-07-10 13:15:00,60.16,60.18,60.16,60.17,700.0,48.4794,48.4955,48.4794,48.4875,700.0
2014-07-10 13:20:00,60.18,60.25,60.18,60.25,2000.0,48.4955,48.5519,48.4955,48.5519,2000.0
2014-07-10 13:25:00,60.25,60.26,60.22,60.24,10800.0,48.5519,48.56,48.5277,48.5439,10800.0
2014-07-10 13:30:00,60.26,60.26,60.23,60.26,8800.0,48.56,48.56,48.5358,48.56,8800.0
2014-07-10 13:35:00,60.25,60.28,60.25,60.28,1400.0,48.5519,48.5761,48.5519,48.5761,1400.0
2014-07-10 13:40:00,60.3,60.3,60.27,60.27,3700.0,48.5922,48.5922,48.568,48.568,3700.0
2014-07-10 13:45:00,60.27,60.29,60.25,60.25,13600.0,48.568,48.5842,48.5519,48.5519,13600.0
2014-07-10 13:50:00,60.25,60.25,60.23,60.23,5500.0,48.5519,48.5519,48.5358,48.5358,5500.0
2014-07-10 13:55:00,60.22,60.25,60.22,60.25,1500.0,48.5277,48.5519,48.5277,48.5519,1500.0
2014-07-10 14:00:00,60.25,60.25,60.25,60.25,600.0,48.5519,48.5519,48.5519,48.5519,600.0
2014-07-10 14:05:00,60.26,60.26,60.25,60.26,1300.0,48.56,48.56,48.5519,48.56,1300.0
2014-07-10 14:10:00,60.25,60.26,60.22,60.22,2900.0,48.5519,48.56,48.5277,48.5277,2900.0
2014-07-10 14:15:00,60.22,60.24,60.22,60.23,1800.0,48.5277,48.5439,48.5277,48.5358,1800.0
2014-07-10 14:20:00,60.22,60.25,60.22,60.23,1700.0,48.5277,48.5519,48.5277,48.5358,1700.0
2014-07-10 14:25:00,60.24,60.25,60.24,60.25,2700.0,48.5439,48.5519,48.5439,48.5519,2700.0
2014-07-10 14:30:00,60.25,60.25,60.18,60.2,5300.0,48.5519,48.5519,48.4955,48.5116,5300.0
2014-07-10 14:35:00,60.19,60.19,60.18,60.19,3300.0,48.5036,48.5036,48.4955,48.5036,3300.0
2014-07-10 14:40:00,60.19,60.19,60.14,60.14,5700.0,48.5036,48.5036,48.4633,48.4633,5700.0
2014-07-10 14:45:00,60.14,60.18,60.14,60.16,2300.0,48.4633,48.4955,48.4633,48.4794,2300.0
2014-07-10 14:50:00,60.17,60.19,60.17,60.19,800.0,48.4875,48.5036,48.4875,48.5036,800.0
2014-07-10 14:55:00,60.17,60.17,60.16,60.16,5100.0,48.4875,48.4875,48.4794,48.4794,5100.0
2014-07-10 15:00:00,60.14,60.14,60.11,60.11,2400.0,48.4633,48.4633,48.4391,48.4391,2400.0
2014-07-10 15:05:00,60.12,60.14,60.12,60.14,2300.0,48.4472,48.4633,48.4472,48.4633,2300.0
2014-07-10 15:10:00,60.14,60.14,60.14,60.14,700.0,48.4633,48.4633,48.4633,48.4633,700.0
2014-07-10 15:15:00,60.14,60.15,60.13,60.15,2100.0,48.4633,48.4713,48.4552,48.4713,2100.0
2014-07-10 15:20:00,60.14,60.17,60.14,60.17,1200.0,48.4633,48.4875,48.4633,48.4875,1200.0
2014-07-10 15:25:00,60.17,60.21,60.17,60.2,1600.0,48.4875,48.5197,48.4875,48.5116,1600.0
2014-07-10 15:30:00,60.19,60.2,60.18,60.19,16900.0,48.5036,48.5116,48.4955,48.5036,16900.0
2014-07-10 15:35:00,60.2,60.22,60.2,60.22,11400.0,48.5116,48.5277,48.5116,48.5277,11400.0
2014-07-10 15:40:00,60.22,60.25,60.22,60.24,11100.0,48.5277,48.5519,48.5277,48.5439,11100.0
2014-07-10 15:45:00,60.24,60.24,60.22,60.22,3200.0,48.5439,48.5439,48.5277,48.5277,3200.0
2014-07-10 15:50:00,60.23,60.23,60.2,60.21,6200.0,48.5358,48.5358,48.5116,48.5197,6200.0
2014-07-10 15:55:00,60.22,60.23,60.2,60.2,11900.0,48.5277,48.5358,48.5116,48.5116,11900.0
2014-07-11 09:30:00,60.22,60.22,60.11,60.16,68300.0,48.5277,48.5277,48.4391,48.4794,68300.0
2014-07-11 09:35:00,60.13,60.13,60.08,60.09,6000.0,48.4552,48.4552,48.4149,48.423,6000.0
2014-07-11 09:40:00,60.06,60.08,60.04,60.04,10000.0,48.3988,48.4149,48.3827,48.3827,10000.0
2014-07-11 09:45:00,60.05,60.05,60.02,60.02,1500.0,48.3908,48.3908,48.3666,48.3666,1500.0
2014-07-11 09:50:00,60.04,60.06,60.04,60.05,5100.0,48.3827,48.3988,48.3827,48.3908,5100.0
2014-07-11 09:55:00,60.08,60.12,60.08,60.11,16100.0,48.4149,48.4472,48.4149,48.4391,16100.0
2014-07-11 10:00:00,60.1,60.11,60.08,60.08,2400.0,48.431,48.4391,48.4149,48.4149,2400.0
2014-07-11 10:05:00,60.08,60.11,60.07,60.11,6600.0,48.4149,48.4391,48.4069,48.4391,6600.0
2014-07-11 10:10:00,60.12,60.17,60.1,60.16,7100.0,48.4472,48.4875,48.431,48.4794,7100.0
2014-07-11 10:15:00,60.15,60.19,60.14,60.19,19000.0,48.4713,48.5036,48.4633,48.5036,19000.0
2014-07-11 10:20:00,60.18,60.18,60.16,60.16,1500.0,48.4955,48.4955,48.4794,48.4794,1500.0
2014-07-11 10:25:00,60.18,60.18,60.16,60.16,400.0,48.4955,48.4955,48.4794,48.4794,400.0
2014-07-11 10:30:00,60.14,60.14,60.13,60.13,200.0,48.4633,48.4633,48.4552,48.4552,200.0
2014-07-11 10:35:00,60.13,60.13,60.09,60.1,3500.0,48.4552,48.4552,48.423,48.431,3500.0
2014-07-11 10:40:00,60.1,60.11,60.09,60.11,2500.0,48.431,48.4391,48.423,48.4391,2500.0
2014-07-11 10:45:00,60.11,60.14,60.11,60.14,500.0,48.4391,48.4633,48.4391,48.4633,500.0
2014-07-11 10:50:00,60.16,60.16,60.14,60.14,800.0,48.4794,48.4794,48.4633,48.4633,800.0
2014-07-11 10:55:00,60.13,60.13,60.12,60.12,300.0,48.4552,48.4552,48.4472,48.4472,300.0
2014-07-11 11:00:00,60.14,60.14,60.12,60.12,300.0,48.4633,48.4633,48.4472,48.4472,300.0
2014-07-11 11:05:00,60.14,60.14,60.14,60.14,100.0,48.4633,48.4633,48.4633,48.4633,100.0
2014-07-11 11:10:00,60.13,60.13,60.13,60.13,900.0,48.4552,48.4552,48.4552,48.4552,900.0
2014-07-11 11:15:00,60.12,60.12,60.1,60.11,2700.0,48.4472,48.4472,48.431,48.4391,2700.0
2014-07-11 11:20:00,60.09,60.09,60.08,60.08,800.0,48.423,48.423,48.4149,48.4149,800.0
2014-07-11 11:25:00,60.09,60.09,60.08,60.08,900.0,48.423,48.423,48.4149,48.4149,900.0
2014-07-11 11:30:00,60.1,60.16,60.1,60.15,6500.0,48.431,48.4794,48.431,48.4713,6500.0
2014-07-11 11:35:00,60.15,60.15,60.13,60.15,400.0,48.4713,48.4713,48.4552,48.4713,400.0
2014-07-11 11:40:00,60.16,60.16,60.14,60.14,1000.0,48.4794,48.4794,48.4633,48.4633,1000.0
2014-07-11 11:45:00,60.15,60.15,60.15,60.15,300.0,48.4713,48.4713,48.4713,48.4713,300.0
2014-07-11 11:50:00,60.12,60.12,60.11,60.12,1900.0,48.4472,48.4472,48.4391,48.4472,1900.0
2014-07-11 11:55:00,60.12,60.14,60.12,60.14,700.0,48.4472,48.4633,48.4472,48.4633,700.0
2014-07-11 12:00:00,60.12,60.13,60.11,60.13,5000.0,48.4472,48.4552,48.4391,48.4552,5000.0
2014-07-11 12:05:00,60.14,60.14,60.14,60.14,400.0,48.4633,48.4633,48.4633,48.4633,400.0
2014-07-11 12:10:00,60.14,60.15,60.11,60.11,2200.0,48.4633,48.4713,48.4391,48.4391,2200.0
2014-07-11 12:15:00,60.12,60.12,60.12,60.12,100.0,48.4472,48.4472,48.4472,48.4472,100.0
2014-07-11 12:20:00,60.11,60.11,60.1,60.1,200.0,48.4391,48.4391,48.431,48.431,200.0
2014-07-11 12:25:00,60.11,60.11,60.11,60.11,100.0,48.4391,48.4391,48.4391,48.4391,100.0
2014-07-11 12:30:00,60.11,60.11,60.11,60.11,0.0,48.4391,48.4391,48.4391,48.4391,0.0
2014-07-11 12:35:00,60.11,60.11,60.11,60.11,100.0,48.4391,48.4391,48.4391,48.4391,100.0
2014-07-11 12:40:00,60.12,60.12,60.12,60.12,100.0,48.4472,48.4472,48.4472,48.4472,100.0
2014-07-11 12:45:00,60.12,60.12,60.11,60.11,1200.0,48.4472,48.4472,48.4391,48.4391,1200.0
2014-07-11 12:50:00,60.11,60.11,60.11,60.11,11200.0,48.4391,48.4391,48.4391,48.4391,11200.0
2014-07-11 12:55:00,60.14,60.14,60.14,60.14,100.0,48.4633,48.4633,48.4633,48.4633,100.0
2014-07-11 13:00:00,60.15,60.16,60.15,60.16,1400.0,48.4713,48.4794,48.4713,48.4794,1400.0
2014-07-11 13:05:00,60.17,60.17,60.16,60.16,1200.0,48.4875,48.4875,48.4794,48.4794,1200.0
2014-07-11 13:10:00,60.16,60.16,60.16,60.16,1200.0,48.4794,48.4794,48.4794,48.4794,1200.0
2014-07-11 13:15:00,60.17,60.19,60.17,60.18,1500.0,48.4875,48.5036,48.4875,48.4955,1500.0
2014-07-11 13:20:00,60.19,60.19,60.19,60.19,10600.0,48.5036,48.5036,48.5036,48.5036,10600.0
2014-07-11 13:25:00,60.19,60.19,60.19,60.19,800.0,48.5036,48.5036,48.5036,48.5036,800.0
2014-07-11 13:30:00,60.18,60.18,60.18,60.18,100.0,48.4955,48.4955,48.4955,48.4955,100.0
2014-07-11 13:35:00,60.18,60.18,60.18,60.18,0.0,48.4955,48.4955,48.4955,48.4955,0.0
2014-07-11 13:40:00,60.17,60.17,60.17,60.17,100.0,48.4875,48.4875,48.4875,48.4875,100.0
2014-07-11 13:45:00,60.19,60.2,60.19,60.19,600.0,48.5036,48.5116,48.5036,48.5036,600.0
2014-07-11 13:50:00,60.18,60.19,60.18,60.18,700.0,48.4955,48.5036,48.4955,48.4955,700.0
2014-07-11 13:55:00,60.19,60.2,60.19,60.19,5200.0,48.5036,48.5116,48.5036,48.5036,5200.0
2014-07-11 14:00:00,60.2,60.2,60.2,60.2,2200.0,48.5116,48.5116,48.5116,48.5116,2200.0
2014-07-11 14:05:00,60.2,60.23,60.2,60.23,9800.0,48.5116,48.5358,48.5116,48.5358,9800.0
2014-07-11 14:10:00,60.23,60.23,60.23,60.23,300.0,48.5358,48.5358,48.5358,48.5358,300.0
2014-07-11 14:15:00,60.22,60.22,60.2,60.22,1400.0,48.5277,48.5277,48.5116,48.5277,1400.0
2014-07-11 14:20:00,60.22,60.23,60.22,60.23,1200.0,48.5277,48.5358,48.5277,48.5358,1200.0
2014-07-11 14:25:00,60.23,60.24,60.23,60.23,9400.0,48.5358,48.5439,48.5358,48.5358,9400.0
2014-07-11 14:30:00,60.24,60.24,60.24,60.24,100.0,48.5439,48.5439,48.5439,48.5439,100.0
2014-07-11 14:35:00,60.26,60.26,60.24,60.25,26700.0,48.56,48.56,48.5439,48.5519,26700.0
2014-07-11 14:40:00,60.25,60.25,60.25,60.25,500.0,48.5519,48.5519,48.5519,48.5519,500.0
2014-07-11 14:45:00,60.25,60.25,60.24,60.24,1500.0,48.5519,48.5519,48.5439,48.5439,1500.0
2014-07-11 14:50:00,60.24,60.24,60.23,60.24,2000.0,48.5439,48.5439,48.5358,48.5439,2000.0
2014-07-11 14:55:00,60.23,60.23,60.23,60.23,1500.0,48.5358,48.5358,48.5358,48.5358,1500.0
2014-07-11 15:00:00,60.23,60.23,60.22,60.23,2000.0,48.5358,48.5358,48.5277,48.5358,2000.0
2014-07-11 15:05:00,60.24,60.25,60.24,60.24,2900.0,48.5439,48.5519,48.5439,48.5439,2900.0
2014-07-11 15:10:00,60.24,60.24,60.23,60.23,200.0,48.5439,48.5439,48.5358,48.5358,200.0
2014-07-11 15:15:00,60.23,60.25,60.23,60.25,1700.0,48.5358,48.5519,48.5358,48.5519,1700.0
2014-07-11 15:20:00,60.25,60.25,60.24,60.24,600.0,48.5519,48.5519,48.5439,48.5439,600.0
2014-07-11 15:25:00,60.25,60.26,60.24,60.26,21800.0,48.5519,48.56,48.5439,48.56,21800.0
2014-07-11 15:30:00,60.26,60.27,60.25,60.27,19500.0,48.56,48.568,48.5519,48.568,19500.0
2014-07-11 15:35:00,60.26,60.28,60.26,60.28,22300.0,48.56,48.5761,48.56,48.5761,22300.0
2014-07-11 15:40:00,60.27,60.27,60.26,60.26,12200.0,48.568,48.568,48.56,48.56,12200.0
2014-07-11 15:45:00,60.26,60.26,60.23,60.23,31700.0,48.56,48.56,48.5358,48.5358,31700.0
2014-07-11 15:50:00,60.23,60.24,60.22,60.22,21900.0,48.5358,48.5439,48.5277,48.5277,21900.0
2014-07-11 15:55:00,60.23,60.23,60.22,60.23,57000.0,48.5358,48.5358,48.5277,48.5358,57000.0
2014-07-14 09:30:00,60.74,60.76,60.61,60.61,21000.0,48.9468,48.9629,48.842,48.842,21000.0
2014-07-14 09:35:00,60.6,60.63,60.58,60.59,21200.0,48.834,48.8581,48.8178,48.8259,21200.0
2014-07-14 09:40:00,60.6,60.61,60.58,60.61,23300.0,48.834,48.842,48.8178,48.842,23300.0
2014-07-14 09:45:00,60.6,60.65,60.6,60.63,17300.0,48.834,48.8743,48.834,48.8581,17300.0
2014-07-14 09:50:00,60.63,60.63,60.62,60.62,4800.0,48.8581,48.8581,48.8501,48.8501,4800.0
2014-07-14 09:55:00,60.61,60.61,60.59,60.6,6500.0,48.842,48.842,48.8259,48.834,6500.0
2014-07-14 10:00:00,60.61,60.62,60.61,60.62,6200.0,48.842,48.8501,48.842,48.8501,6200.0
2014-07-14 10:05:00,60.63,60.63,60.61,60.61,6800.0,48.8581,48.8581,48.842,48.842,6800.0
2014-07-14 10:10:00,60.6,60.61,60.6,60.61,8000.0,48.834,48.842,48.834,48.842,8000.0
2014-07-14 10:15:00,60.62,60.62,60.6,60.6,8500.0,48.8501,48.8501,48.834,48.834,8500.0
2014-07-14 10:20:00,60.6,60.62,60.6,60.62,17700.0,48.834,48.8501,48.834,48.8501,17700.0
2014-07-14 10:25:00,60.61,60.63,60.61,60.61,4800.0,48.842,48.8581,48.842,48.842,4800.0
2014-07-14 10:30:00,60.61,60.64,60.61,60.64,4800.0,48.842,48.8662,48.842,48.8662,4800.0
2014-07-14 10:35:00,60.64,60.64,60.63,60.63,14200.0,48.8662,48.8662,48.8581,48.8581,14200.0
2014-07-14 10:40:00,60.63,60.65,60.63,60.65,9500.0,48.8581,48.8743,48.8581,48.8743,9500.0
2014-07-14 10:45:00,60.64,60.66,60.64,60.65,5500.0,48.8662,48.8823,48.8662,48.8743,5500.0
2014-07-14 10:50:00,60.65,60.67,60.64,60.67,5300.0,48.8743,48.8904,48.8662,48.8904,5300.0
2014-07-14 10:55:00,60.65,60.67,60.65,60.66,5700.0,48.8743,48.8904,48.8743,48.8823,5700.0
2014-07-14 11:00:00,60.66,60.66,60.66,60.66,0.0,48.8823,48.8823,48.8823,48.8823,0.0
2014-07-14 11:05:00,60.67,60.67,60.67,60.67,100.0,48.8904,48.8904,48.8904,48.8904,100.0
2014-07-14 11:10:00,60.68,60.68,60.68,60.68,600.0,48.8984,48.8984,48.8984,48.8984,600.0
2014-07-14 11:15:00,60.67,60.67,60.66,60.66,3400.0,48.8904,48.8904,48.8823,48.8823,3400.0
2014-07-14 11:20:00,60.67,60.68,60.67,60.68,600.0,48.8904,48.8984,48.8904,48.8984,600.0
2014-07-14 11:25:00,60.68,60.69,60.67,60.67,3900.0,48.8984,48.9065,48.8904,48.8904,3900.0
2014-07-14 11:30:00,60.67,60.67,60.65,60.66,4000.0,48.8904,48.8904,48.8743,48.8823,4000.0
2014-07-14 11:35:00,60.66,60.66,60.63,60.63,6100.0,48.8823,48.8823,48.8581,48.8581,6100.0
2014-07-14 11:40:00,60.63,60.63,60.63,60.63,0.0,48.8581,48.8581,48.8581,48.8581,0.0
2014-07-14 11:45:00,60.64,60.64,60.64,60.64,300.0,48.8662,48.8662,48.8662,48.8662,300.0
2014-07-14 11:50:00,60.64,60.64,60.63,60.63,500.0,48.8662,48.8662,48.8581,48.8581,500.0
2014-07-14 11:55:00,60.64,60.64,60.63,60.63,200.0,48.8662,48.8662,48.8581,48.8581,200.0
2014-07-14 12:00:00,60.63,60.63,60.63,60.63,0.0,48.8581,48.8581,48.8581,48.8581,0.0
2014-07-14 12:05:00,60.64,60.64,60.63,60.63,3600.0,48.8662,48.8662,48.8581,48.8581,3600.0
2014-07-14 12:10:00,60.63,60.63,60.63,60.63,0.0,48.8581,48.8581,48.8581,48.8581,0.0
2014-07-14 12:15:00,60.63,60.63,60.63,60.63,0.0,48.8581,48.8581,48.8581,48.8581,0.0
2014-07-14 12:20:00,60.63,60.63,60.63,60.63,100.0,48.8581,48.8581,48.8581,48.8581,100.0
2014-07-14 12:25:00,60.63,60.63,60.62,60.62,5000.0,48.8581,48.8581,48.8501,48.8501,5000.0
2014-07-14 12:30:00,60.62,60.62,60.62,60.62,100.0,48.8501,48.8501,48.8501,48.8501,100.0
2014-07-14 12:35:00,60.63,60.63,60.62,60.62,2200.0,48.8581,48.8581,48.8501,48.8501,2200.0
2014-07-14 12:40:00,60.62,60.63,60.62,60.62,800.0,48.8501,48.8581,48.8501,48.8501,800.0
2014-07-14 12:45:00,60.61,60.61,60.61,60.61,5600.0,48.842,48.842,48.842,48.842,5600.0
2014-07-14 12:50:00,60.6,60.6,60.59,60.59,11100.0,48.834,48.834,48.8259,48.8259,11100.0
2014-07-14 12:55:00,60.6,60.6,60.6,60.6,2100.0,48.834,48.834,48.834,48.834,2100.0
2014-07-14 13:00:00,60.6,60.6,60.6,60.6,100.0,48.834,48.834,48.834,48.834,100.0
2014-07-14 13:05:00,60.6,60.6,60.6,60.6,1000.0,48.834,48.834,48.834,48.834,1000.0
2014-07-14 13:10:00,60.6,60.6,60.6,60.6,6600.0,48.834,48.834,48.834,48.834,6600.0
2014-07-14 13:15:00,60.6,60.6,60.59,60.59,1600.0,48.834,48.834,48.8259,48.8259,1600.0
2014-07-14 13:20:00,60.62,60.62,60.61,60.62,1300.0,48.8501,48.8501,48.842,48.8501,1300.0
2014-07-14 13:25:00,60.62,60.62,60.62,60.62,0.0,48.8501,48.8501,48.8501,48.8501,0.0
2014-07-14 13:30:00,60.62,60.62,60.61,60.62,1800.0,48.8501,48.8501,48.842,48.8501,1800.0
2014-07-14 13:35:00,60.61,60.61,60.61,60.61,100.0,48.842,48.842,48.842,48.842,100.0
2014-07-14 13:40:00,60.61,60.62,60.61,60.62,50400.0,48.842,48.8501,48.842,48.8501,50400.0
2014-07-14 13:45:00,60.63,60.63,60.61,60.61,2000.0,48.8581,48.8581,48.842,48.842,2000.0
2014-07-14 13:50:00,60.62,60.62,60.61,60.61,800.0,48.8501,48.8501,48.842,48.842,800.0
2014-07-14 13:55:00,60.61,60.61,60.61,60.61,0.0,48.842,48.842,48.842,48.842,0.0
2014-07-14 14:00:00,60.61,60.61,60.61,60.61,100.0,48.842,48.842,48.842,48.842,100.0
2014-07-14 14:05:00,60.62,60.62,60.62,60.62,900.0,48.8501,48.8501,48.8501,48.8501,900.0
2014-07-14 14:10:00,60.62,60.62,60.61,60.61,5400.0,48.8501,48.8501,48.842,48.842,5400.0
2014-07-14 14:15:00,60.61,60.61,60.6,60.61,1700.0,48.842,48.842,48.834,48.842,1700.0
2014-07-14 14:20:00,60.62,60.62,60.62,60.62,200.0,48.8501,48.8501,48.8501,48.8501,200.0
2014-07-14 14:25:00,60.62,60.62,60.62,60.62,400.0,48.8501,48.8501,48.8501,48.8501,400.0
2014-07-14 14:30:00,60.61,60.61,60.61,60.61,200.0,48.842,48.842,48.842,48.842,200.0
2014-07-14 14:35:00,60.63,60.63,60.63,60.63,300.0,48.8581,48.8581,48.8581,48.8581,300.0
2014-07-14 14:40:00,60.63,60.64,60.63,60.64,6600.0,48.8581,48.8662,48.8581,48.8662,6600.0
2014-07-14 14:45:00,60.63,60.64,60.63,60.63,31200.0,48.8581,48.8662,48.8581,48.8581,31200.0
2014-07-14 14:50:00,60.63,60.64,60.63,60.63,1100.0,48.8581,48.8662,48.8581,48.8581,1100.0
2014-07-14 14:55:00,60.64,60.66,60.64,60.65,4000.0,48.8662,48.8823,48.8662,48.8743,4000.0
2014-07-14 15:00:00,60.65,60.65,60.65,60.65,200.0,48.8743,48.8743,48.8743,48.8743,200.0
2014-07-14 15:05:00,60.64,60.64,60.63,60.63,2300.0,48.8662,48.8662,48.8581,48.8581,2300.0
2014-07-14 15:10:00,60.63,60.63,60.61,60.61,5900.0,48.8581,48.8581,48.842,48.842,5900.0
2014-07-14 15:15:00,60.61,60.61,60.61,60.61,300.0,48.842,48.842,48.842,48.842,300.0
2014-07-14 15:20:00,60.6,60.6,60.6,60.6,100.0,48.834,48.834,48.834,48.834,100.0
2014-07-14 15:25:00,60.6,60.6,60.6,60.6,500.0,48.834,48.834,48.834,48.834,500.0
2014-07-14 15:30:00,60.6,60.61,60.6,60.61,5200.0,48.834,48.842,48.834,48.842,5200.0
2014-07-14 15:35:00,60.62,60.62,60.61,60.61,300.0,48.8501,48.8501,48.842,48.842,300.0
2014-07-14 15:40:00,60.62,60.62,60.6,60.61,2300.0,48.8501,48.8501,48.834,48.842,2300.0
2014-07-14 15:45:00,60.6,60.61,60.58,60.61,8000.0,48.834,48.842,48.8178,48.842,8000.0
2014-07-14 15:50:00,60.6,60.6,60.59,60.59,16100.0,48.834,48.834,48.8259,48.8259,16100.0
2014-07-14 15:55:00,60.59,60.61,60.59,60.6,14600.0,48.8259,48.842,48.8259,48.834,14600.0
2014-07-15 09:30:00,60.65,60.7,60.62,60.68,6200.0,48.8743,48.9145,48.8501,48.8984,6200.0
2014-07-15 09:35:00,60.68,60.7,60.67,60.69,16500.0,48.8984,48.9145,48.8904,48.9065,16500.0
2014-07-15 09:40:00,60.69,60.72,60.69,60.72,12800.0,48.9065,48.9307,48.9065,48.9307,12800.0
2014-07-15 09:45:00,60.72,60.73,60.66,60.67,24500.0,48.9307,48.9387,48.8823,48.8904,24500.0
2014-07-15 09:50:00,60.67,60.67,60.6,60.61,11900.0,48.8904,48.8904,48.834,48.842,11900.0
2014-07-15 09:55:00,60.6,60.61,60.59,60.61,3500.0,48.834,48.842,48.8259,48.842,3500.0
2014-07-15 10:00:00,60.62,60.7,60.62,60.64,9300.0,48.8501,48.9145,48.8501,48.8662,9300.0
2014-07-15 10:05:00,60.65,60.67,60.64,60.67,9000.0,48.8743,48.8904,48.8662,48.8904,9000.0
2014-07-15 10:10:00,60.67,60.68,60.55,60.56,14500.0,48.8904,48.8984,48.7937,48.8017,14500.0
2014-07-15 10:15:00,60.55,60.56,60.52,60.55,23400.0,48.7937,48.8017,48.7695,48.7937,23400.0
2014-07-15 10:20:00,60.56,60.58,60.54,60.54,5900.0,48.8017,48.8178,48.7856,48.7856,5900.0
2014-07-15 10:25:00,60.54,60.57,60.54,60.55,4200.0,48.7856,48.8098,48.7856,48.7937,4200.0
2014-07-15 10:30:00,60.55,60.57,60.52,60.52,3400.0,48.7937,48.8098,48.7695,48.7695,3400.0
2014-07-15 10:35:00,60.53,60.54,60.47,60.47,14300.0,48.7776,48.7856,48.7292,48.7292,14300.0
2014-07-15 10:40:00,60.46,60.46,60.4,60.44,17800.0,48.7211,48.7211,48.6728,48.705,17800.0
2014-07-15 10:45:00,60.43,60.44,60.34,60.35,20800.0,48.697,48.705,48.6244,48.6325,20800.0
2014-07-15 10:50:00,60.34,60.4,60.32,60.4,23800.0,48.6244,48.6728,48.6083,48.6728,23800.0
2014-07-15 10:55:00,60.4,60.41,60.39,60.41,4000.0,48.6728,48.6809,48.6647,48.6809,4000.0
2014-07-15 11:00:00,60.4,60.4,60.36,60.36,9000.0,48.6728,48.6728,48.6406,48.6406,9000.0
2014-07-15 11:05:00,60.36,60.41,60.36,60.4,3500.0,48.6406,48.6809,48.6406,48.6728,3500.0
2014-07-15 11:10:00,60.4,60.45,60.4,60.45,8900.0,48.6728,48.7131,48.6728,48.7131,8900.0
2014-07-15 11:15:00,60.45,60.48,60.44,60.48,3900.0,48.7131,48.7373,48.705,48.7373,3900.0
2014-07-15 11:20:00,60.48,60.49,60.46,60.47,2700.0,48.7373,48.7453,48.7211,48.7292,2700.0
2014-07-15 11:25:00,60.46,60.47,60.45,60.45,3100.0,48.7211,48.7292,48.7131,48.7131,3100.0
2014-07-15 11:30:00,60.44,60.44,60.39,60.39,26800.0,48.705,48.705,48.6647,48.6647,26800.0
2014-07-15 11:35:00,60.4,60.4,60.38,60.4,3600.0,48.6728,48.6728,48.6567,48.6728,3600.0
2014-07-15 11:40:00,60.41,60.41,60.37,60.39,23600.0,48.6809,48.6809,48.6486,48.6647,23600.0
2014-07-15 11:45:00,60.38,60.38,60.36,60.37,4100.0,48.6567,48.6567,48.6406,48.6486,4100.0
2014-07-15 11:50:00,60.38,60.39,60.35,60.36,9900.0,48.6567,48.6647,48.6325,48.6406,9900.0
2014-07-15 11:55:00,60.35,60.35,60.26,60.26,5100.0,48.6325,48.6325,48.56,48.56,5100.0
2014-07-15 12:00:00,60.26,60.29,60.23,60.24,5800.0,48.56,48.5842,48.5358,48.5439,5800.0
2014-07-15 12:05:00,60.24,60.3,60.24,60.29,5500.0,48.5439,48.5922,48.5439,48.5842,5500.0
2014-07-15 12:10:00,60.28,60.3,60.28,60.28,5700.0,48.5761,48.5922,48.5761,48.5761,5700.0
2014-07-15 12:15:00,60.27,60.32,60.27,60.32,2900.0,48.568,48.6083,48.568,48.6083,2900.0
2014-07-15 12:20:00,60.32,60.32,60.3,60.3,7600.0,48.6083,48.6083,48.5922,48.5922,7600.0
2014-07-15 12:25:00,60.31,60.36,60.31,60.35,12600.0,48.6003,48.6406,48.6003,48.6325,12600.0
2014-07-15 12:30:00,60.35,60.37,60.35,60.36,7000.0,48.6325,48.6486,48.6325,48.6406,7000.0
2014-07-15 12:35:00,60.35,60.39,60.35,60.39,1200.0,48.6325,48.6647,48.6325,48.6647,1200.0
2014-07-15 12:40:00,60.4,60.41,60.4,60.41,200.0,48.6728,48.6809,48.6728,48.6809,200.0
2014-07-15 12:45:00,60.4,60.41,60.4,60.41,2600.0,48.6728,48.6809,48.6728,48.6809,2600.0
2014-07-15 12:50:00,60.41,60.41,60.38,60.39,1800.0,48.6809,48.6809,48.6567,48.6647,1800.0
2014-07-15 12:55:00,60.39,60.39,60.37,60.37,800.0,48.6647,48.6647,48.6486,48.6486,800.0
2014-07-15 13:00:00,60.36,60.38,60.36,60.37,1500.0,48.6406,48.6567,48.6406,48.6486,1500.0
2014-07-15 13:05:00,60.36,60.4,60.36,60.4,1700.0,48.6406,48.6728,48.6406,48.6728,1700.0
2014-07-15 13:10:00,60.39,60.43,60.39,60.43,1900.0,48.6647,48.697,48.6647,48.697,1900.0
2014-07-15 13:15:00,60.45,60.48,60.45,60.48,4700.0,48.7131,48.7373,48.7131,48.7373,4700.0
2014-07-15 13:20:00,60.48,60.48,60.44,60.44,1300.0,48.7373,48.7373,48.705,48.705,1300.0
2014-07-15 13:25:00,60.44,60.44,60.43,60.43,1900.0,48.705,48.705,48.697,48.697,1900.0
2014-07-15 13:30:00,60.44,60.44,60.43,60.44,600.0,48.705,48.705,48.697,48.705,600.0
2014-07-15 13:35:00,60.45,60.47,60.44,60.44,2500.0,48.7131,48.7292,48.705,48.705,2500.0
2014-07-15 13:40:00,60.44,60.44,60.44,60.44,900.0,48.705,48.705,48.705,48.705,900.0
2014-07-15 13:45:00,60.43,60.46,60.43,60.46,2500.0,48.697,48.7211,48.697,48.7211,2500.0
2014-07-15 13:50:00,60.47,60.47,60.42,60.42,6600.0,48.7292,48.7292,48.6889,48.6889,6600.0
2014-07-15 13:55:00,60.42,60.43,60.42,60.42,2800.0,48.6889,48.697,48.6889,48.6889,2800.0
2014-07-15 14:00:00,60.43,60.44,60.42,60.42,2200.0,48.697,48.705,48.6889,48.6889,2200.0
2014-07-15 14:05:00,60.42,60.46,60.42,60.44,2500.0,48.6889,48.7211,48.6889,48.705,2500.0
2014-07-15 14:10:00,60.44,60.49,60.44,60.49,11500.0,48.705,48.7453,48.705,48.7453,11500.0
2014-07-15 14:15:00,60.48,60.53,60.48,60.53,2000.0,48.7373,48.7776,48.7373,48.7776,2000.0
2014-07-15 14:20:00,60.52,60.55,60.52,60.52,2800.0,48.7695,48.7937,48.7695,48.7695,2800.0
2014-07-15 14:25:00,60.5,60.52,60.5,60.52,1200.0,48.7534,48.7695,48.7534,48.7695,1200.0
2014-07-15 14:30:00,60.52,60.52,60.49,60.49,2700.0,48.7695,48.7695,48.7453,48.7453,2700.0
2014-07-15 14:35:00,60.49,60.5,60.49,60.49,1900.0,48.7453,48.7534,48.7453,48.7453,1900.0
2014-07-15 14:40:00,60.49,60.5,60.49,60.5,1200.0,48.7453,48.7534,48.7453,48.7534,1200.0
2014-07-15 14:45:00,60.5,60.52,60.5,60.5,1300.0,48.7534,48.7695,48.7534,48.7534,1300.0
2014-07-15 14:50:00,60.5,60.51,60.49,60.5,2200.0,48.7534,48.7614,48.7453,48.7534,2200.0
2014-07-15 14:55:00,60.5,60.51,60.49,60.51,30100.0,48.7534,48.7614,48.7453,48.7614,30100.0
2014-07-15 15:00:00,60.51,60.51,60.49,60.49,29700.0,48.7614,48.7614,48.7453,48.7453,29700.0
2014-07-15 15:05:00,60.48,60.48,60.46,60.46,5200.0,48.7373,48.7373,48.7211,48.7211,5200.0
2014-07-15 15:10:00,60.45,60.48,60.44,60.48,4300.0,48.7131,48.7373,48.705,48.7373,4300.0
2014-07-15 15:15:00,60.47,60.48,60.46,60.46,1800.0,48.7292,48.7373,48.7211,48.7211,1800.0
2014-07-15 15:20:00,60.46,60.46,60.45,60.45,1800.0,48.7211,48.7211,48.7131,48.7131,1800.0
2014-07-15 15:25:00,60.45,60.47,60.45,60.47,3200.0,48.7131,48.7292,48.7131,48.7292,3200.0
2014-07-15 15:30:00,60.46,60.47,60.45,60.45,7500.0,48.7211,48.7292,48.7131,48.7131,7500.0
2014-07-15 15:35:00,60.45,60.46,60.44,60.46,3000.0,48.7131,48.7211,48.705,48.7211,3000.0
2014-07-15 15:40:00,60.45,60.47,60.45,60.47,16000.0,48.7131,48.7292,48.7131,48.7292,16000.0
2014-07-15 15:45:00,60.46,60.46,60.44,60.45,5300.0,48.7211,48.7211,48.705,48.7131,5300.0
2014-07-15 15:50:00,60.45,60.45,60.43,60.44,10100.0,48.7131,48.7131,48.697,48.705,10100.0
2014-07-15 15:55:00,60.44,60.47,60.44,60.45,21600.0,48.705,48.7292,48.705,48.7131,21600.0
2014-07-16 09:30:00,60.83,60.84,60.8,60.81,9600.0,49.0193,49.0274,48.9951,49.0032,9600.0
2014-07-16 09:35:00,60.83,60.83,60.77,60.78,8300.0,49.0193,49.0193,48.971,48.979,8300.0
2014-07-16 09:40:00,60.78,60.79,60.74,60.76,10300.0,48.979,48.9871,48.9468,48.9629,10300.0
2014-07-16 09:45:00,60.76,60.78,60.75,60.75,15100.0,48.9629,48.979,48.9548,48.9548,15100.0
2014-07-16 09:50:00,60.74,60.74,60.7,60.72,14100.0,48.9468,48.9468,48.9145,48.9307,14100.0
2014-07-16 09:55:00,60.72,60.76,60.72,60.76,4000.0,48.9307,48.9629,48.9307,48.9629,4000.0
2014-07-16 10:00:00,60.76,60.79,60.73,60.74,16400.0,48.9629,48.9871,48.9387,48.9468,16400.0
2014-07-16 10:05:00,60.75,60.78,60.75,60.76,4100.0,48.9548,48.979,48.9548,48.9629,4100.0
2014-07-16 10:10:00,60.76,60.78,60.75,60.75,4200.0,48.9629,48.979,48.9548,48.9548,4200.0
2014-07-16 10:15:00,60.75,60.75,60.72,60.73,3300.0,48.9548,48.9548,48.9307,48.9387,3300.0
2014-07-16 10:20:00,60.74,60.74,60.71,60.72,1100.0,48.9468,48.9468,48.9226,48.9307,1100.0
2014-07-16 10:25:00,60.73,60.73,60.72,60.72,500.0,48.9387,48.9387,48.9307,48.9307,500.0
2014-07-16 10:30:00,60.73,60.73,60.72,60.72,800.0,48.9387,48.9387,48.9307,48.9307,800.0
2014-07-16 10:35:00,60.72,60.72,60.69,60.7,36200.0,48.9307,48.9307,48.9065,48.9145,36200.0
2014-07-16 10:40:00,60.7,60.71,60.68,60.7,33200.0,48.9145,48.9226,48.8984,48.9145,33200.0
2014-07-16 10:45:00,60.7,60.7,60.66,60.66,3700.0,48.9145,48.9145,48.8823,48.8823,3700.0
2014-07-16 10:50:00,60.65,60.66,60.65,60.65,3700.0,48.8743,48.8823,48.8743,48.8743,3700.0
2014-07-16 10:55:00,60.67,60.67,60.66,60.66,9400.0,48.8904,48.8904,48.8823,48.8823,9400.0
2014-07-16 11:00:00,60.66,60.69,60.66,60.69,20500.0,48.8823,48.9065,48.8823,48.9065,20500.0
2014-07-16 11:05:00,60.68,60.7,60.68,60.7,12000.0,48.8984,48.9145,48.8984,48.9145,12000.0
2014-07-16 11:10:00,60.69,60.7,60.69,60.7,3900.0,48.9065,48.9145,48.9065,48.9145,3900.0
2014-07-16 11:15:00,60.7,60.71,60.7,60.71,9100.0,48.9145,48.9226,48.9145,48.9226,9100.0
2014-07-16 11:20:00,60.71,60.72,60.7,60.71,3500.0,48.9226,48.9307,48.9145,48.9226,3500.0
2014-07-16 11:25:00,60.71,60.72,60.71,60.72,1900.0,48.9226,48.9307,48.9226,48.9307,1900.0
2014-07-16 11:30:00,60.71,60.72,60.71,60.71,3500.0,48.9226,48.9307,48.9226,48.9226,3500.0
2014-07-16 11:35:00,60.72,60.72,60.68,60.68,46000.0,48.9307,48.9307,48.8984,48.8984,46000.0
2014-07-16 11:40:00,60.67,60.69,60.67,60.69,4100.0,48.8904,48.9065,48.8904,48.9065,4100.0
2014-07-16 11:45:00,60.7,60.7,60.69,60.69,9000.0,48.9145,48.9145,48.9065,48.9065,9000.0
2014-07-16 11:50:00,60.69,60.71,60.69,60.69,15400.0,48.9065,48.9226,48.9065,48.9065,15400.0
2014-07-16 11:55:00,60.69,60.71,60.69,60.7,28700.0,48.9065,48.9226,48.9065,48.9145,28700.0
2014-07-16 12:00:00,60.71,60.71,60.7,60.71,600.0,48.9226,48.9226,48.9145,48.9226,600.0
2014-07-16 12:05:00,60.72,60.74,60.72,60.74,11200.0,48.9307,48.9468,48.9307,48.9468,11200.0
2014-07-16 12:10:00,60.75,60.77,60.75,60.77,2800.0,48.9548,48.971,48.9548,48.971,2800.0
2014-07-16 12:15:00,60.77,60.78,60.77,60.78,1300.0,48.971,48.979,48.971,48.979,1300.0
2014-07-16 12:20:00,60.78,60.78,60.78,60.78,400.0,48.979,48.979,48.979,48.979,400.0
2014-07-16 12:25:00,60.78,60.78,60.78,60.78,500.0,48.979,48.979,48.979,48.979,500.0
2014-07-16 12:30:00,60.78,60.78,60.78,60.78,7100.0,48.979,48.979,48.979,48.979,7100.0
2014-07-16 12:35:00,60.78,60.78,60.77,60.77,5600.0,48.979,48.979,48.971,48.971,5600.0
2014-07-16 12:40:00,60.76,60.79,60.76,60.79,36000.0,48.9629,48.9871,48.9629,48.9871,36000.0
2014-07-16 12:45:00,60.78,60.78,60.78,60.78,22700.0,48.979,48.979,48.979,48.979,22700.0
2014-07-16 12:50:00,60.79,60.79,60.78,60.78,6500.0,48.9871,48.9871,48.979,48.979,6500.0
2014-07-16 12:55:00,60.77,60.8,60.77,60.8,5000.0,48.971,48.9951,48.971,48.9951,5000.0
2014-07-16 13:00:00,60.8,60.8,60.8,60.8,300.0,48.9951,48.9951,48.9951,48.9951,300.0
2014-07-16 13:05:00,60.8,60.8,60.78,60.78,1200.0,48.9951,48.9951,48.979,48.979,1200.0
2014-07-16 13:10:00,60.77,60.79,60.77,60.79,600.0,48.971,48.9871,48.971,48.9871,600.0
2014-07-16 13:15:00,60.78,60.79,60.78,60.79,4600.0,48.979,48.9871,48.979,48.9871,4600.0
2014-07-16 13:20:00,60.79,60.79,60.78,60.79,700.0,48.9871,48.9871,48.979,48.9871,700.0
2014-07-16 13:25:00,60.79,60.8,60.79,60.8,1200.0,48.9871,48.9951,48.9871,48.9951,1200.0
2014-07-16 13:30:00,60.8,60.8,60.79,60.79,2100.0,48.9951,48.9951,48.9871,48.9871,2100.0
2014-07-16 13:35:00,60.79,60.79,60.78,60.78,1300.0,48.9871,48.9871,48.979,48.979,1300.0
2014-07-16 13:40:00,60.79,60.79,60.78,60.79,600.0,48.9871,48.9871,48.979,48.9871,600.0
2014-07-16 13:45:00,60.8,60.8,60.8,60.8,700.0,48.9951,48.9951,48.9951,48.9951,700.0
2014-07-16 13:50:00,60.81,60.81,60.8,60.8,1500.0,49.0032,49.0032,48.9951,48.9951,1500.0
2014-07-16 13:55:00,60.81,60.81,60.8,60.8,700.0,49.0032,49.0032,48.9951,48.9951,700.0
2014-07-16 14:00:00,60.8,60.83,60.8,60.83,3800.0,48.9951,49.0193,48.9951,49.0193,3800.0
2014-07-16 14:05:00,60.82,60.82,60.82,60.82,500.0,49.0113,49.0113,49.0113,49.0113,500.0
2014-07-16 14:10:00,60.82,60.83,60.81,60.83,700.0,49.0113,49.0193,49.0032,49.0193,700.0
2014-07-16 14:15:00,60.83,60.83,60.82,60.82,2100.0,49.0193,49.0193,49.0113,49.0113,2100.0
2014-07-16 14:20:00,60.83,60.83,60.82,60.82,1800.0,49.0193,49.0193,49.0113,49.0113,1800.0
2014-07-16 14:25:00,60.81,60.82,60.81,60.81,800.0,49.0032,49.0113,49.0032,49.0032,800.0
2014-07-16 14:30:00,60.82,60.82,60.82,60.82,700.0,49.0113,49.0113,49.0113,49.0113,700.0
2014-07-16 14:35:00,60.83,60.83,60.79,60.79,5800.0,49.0193,49.0193,48.9871,48.9871,5800.0
2014-07-16 14:40:00,60.79,60.8,60.79,60.8,2200.0,48.9871,48.9951,48.9871,48.9951,2200.0
2014-07-16 14:45:00,60.79,60.8,60.79,60.79,1000.0,48.9871,48.9951,48.9871,48.9871,1000.0
2014-07-16 14:50:00,60.79,60.8,60.77,60.78,3800.0,48.9871,48.9951,48.971,48.979,3800.0
2014-07-16 14:55:00,60.78,60.78,60.77,60.77,3300.0,48.979,48.979,48.971,48.971,3300.0
2014-07-16 15:00:00,60.77,60.77,60.77,60.77,800.0,48.971,48.971,48.971,48.971,800.0
2014-07-16 15:05:00,60.77,60.77,60.77,60.77,700.0,48.971,48.971,48.971,48.971,700.0
2014-07-16 15:10:00,60.77,60.79,60.77,60.79,1700.0,48.971,48.9871,48.971,48.9871,1700.0
2014-07-16 15:15:00,60.78,60.79,60.77,60.77,1500.0,48.979,48.9871,48.971,48.971,1500.0
2014-07-16 15:20:00,60.77,60.78,60.77,60.78,1100.0,48.971,48.979,48.971,48.979,1100.0
2014-07-16 15:25:00,60.78,60.81,60.78,60.81,12100.0,48.979,49.0032,48.979,49.0032,12100.0
2014-07-16 15:30:00,60.8,60.81,60.79,60.8,1300.0,48.9951,49.0032,48.9871,48.9951,1300.0
2014-07-16 15:35:00,60.8,60.81,60.8,60.8,4400.0,48.9951,49.0032,48.9951,48.9951,4400.0
2014-07-16 15:40:00,60.81,60.81,60.8,60.8,3100.0,49.0032,49.0032,48.9951,48.9951,3100.0
2014-07-16 15:45:00,60.8,60.8,60.76,60.77,7100.0,48.9951,48.9951,48.9629,48.971,7100.0
2014-07-16 15:50:00,60.77,60.79,60.75,60.75,15700.0,48.971,48.9871,48.9548,48.9548,15700.0
2014-07-16 15:55:00,60.76,60.79,60.75,60.76,19100.0,48.9629,48.9871,48.9548,48.9629,19100.0
2014-07-17 09:30:00,60.53,60.57,60.5,60.51,9100.0,48.7776,48.8098,48.7534,48.7614,9100.0
2014-07-17 09:35:00,60.5,60.56,60.5,60.56,14600.0,48.7534,48.8017,48.7534,48.8017,14600.0
2014-07-17 09:40:00,60.56,60.59,60.56,60.58,18300.0,48.8017,48.8259,48.8017,48.8178,18300.0
2014-07-17 09:45:00,60.58,60.6,60.57,60.59,2900.0,48.8178,48.834,48.8098,48.8259,2900.0
2014-07-17 09:50:00,60.57,60.64,60.57,60.64,1200.0,48.8098,48.8662,48.8098,48.8662,1200.0
2014-07-17 09:55:00,60.65,60.69,60.64,60.69,9100.0,48.8743,48.9065,48.8662,48.9065,9100.0
2014-07-17 10:00:00,60.7,60.7,60.66,60.66,1200.0,48.9145,48.9145,48.8823,48.8823,1200.0
2014-07-17 10:05:00,60.68,60.68,60.65,60.67,2000.0,48.8984,48.8984,48.8743,48.8904,2000.0
2014-07-17 10:10:00,60.66,60.66,60.61,60.63,6200.0,48.8823,48.8823,48.842,48.8581,6200.0
2014-07-17 10:15:00,60.62,60.64,60.62,60.64,200.0,48.8501,48.8662,48.8501,48.8662,200.0
2014-07-17 10:20:00,60.69,60.71,60.69,60.71,2400.0,48.9065,48.9226,48.9065,48.9226,2400.0
2014-07-17 10:25:00,60.69,60.7,60.66,60.7,800.0,48.9065,48.9145,48.8823,48.9145,800.0
2014-07-17 10:30:00,60.7,60.7,60.67,60.68,10700.0,48.9145,48.9145,48.8904,48.8984,10700.0
2014-07-17 10:35:00,60.66,60.67,60.65,60.67,2900.0,48.8823,48.8904,48.8743,48.8904,2900.0
2014-07-17 10:40:00,60.67,60.67,60.66,60.66,2200.0,48.8904,48.8904,48.8823,48.8823,2200.0
2014-07-17 10:45:00,60.67,60.67,60.65,60.65,6100.0,48.8904,48.8904,48.8743,48.8743,6100.0
2014-07-17 10:50:00,60.66,60.66,60.65,60.65,300.0,48.8823,48.8823,48.8743,48.8743,300.0
2014-07-17 10:55:00,60.64,60.64,60.63,60.64,300.0,48.8662,48.8662,48.8581,48.8662,300.0
2014-07-17 11:00:00,60.62,60.64,60.62,60.64,1200.0,48.8501,48.8662,48.8501,48.8662,1200.0
2014-07-17 11:05:00,60.62,60.62,60.56,60.57,300.0,48.8501,48.8501,48.8017,48.8098,300.0
2014-07-17 11:10:00,60.55,60.56,60.51,60.51,2700.0,48.7937,48.8017,48.7614,48.7614,2700.0
2014-07-17 11:15:00,60.47,60.5,60.41,60.5,12800.0,48.7292,48.7534,48.6809,48.7534,12800.0
2014-07-17 11:20:00,60.48,60.48,60.43,60.44,2500.0,48.7373,48.7373,48.697,48.705,2500.0
2014-07-17 11:25:00,60.43,60.46,60.38,60.38,24200.0,48.697,48.7211,48.6567,48.6567,24200.0
2014-07-17 11:30:00,60.38,60.43,60.34,60.42,15600.0,48.6567,48.697,48.6244,48.6889,15600.0
2014-07-17 11:35:00,60.43,60.47,60.43,60.45,17300.0,48.697,48.7292,48.697,48.7131,17300.0
2014-07-17 11:40:00,60.44,60.45,60.4,60.4,2700.0,48.705,48.7131,48.6728,48.6728,2700.0
2014-07-17 11:45:00,60.4,60.42,60.37,60.42,3200.0,48.6728,48.6889,48.6486,48.6889,3200.0
2014-07-17 11:50:00,60.41,60.43,60.4,60.41,4000.0,48.6809,48.697,48.6728,48.6809,4000.0
2014-07-17 11:55:00,60.41,60.42,60.35,60.35,4000.0,48.6809,48.6889,48.6325,48.6325,4000.0
2014-07-17 12:00:00,60.36,60.36,60.25,60.28,5100.0,48.6406,48.6406,48.5519,48.5761,5100.0
2014-07-17 12:05:00,60.26,60.31,60.26,60.29,4200.0,48.56,48.6003,48.56,48.5842,4200.0
2014-07-17 12:10:00,60.3,60.35,60.3,60.35,3800.0,48.5922,48.6325,48.5922,48.6325,3800.0
2014-07-17 12:15:00,60.34,60.35,60.34,60.34,1400.0,48.6244,48.6325,48.6244,48.6244,1400.0
2014-07-17 12:20:00,60.33,60.33,60.29,60.3,2300.0,48.6164,48.6164,48.5842,48.5922,2300.0
2014-07-17 12:25:00,60.3,60.33,60.29,60.33,3200.0,48.5922,48.6164,48.5842,48.6164,3200.0
2014-07-17 12:30:00,60.33,60.35,60.32,60.35,2500.0,48.6164,48.6325,48.6083,48.6325,2500.0
2014-07-17 12:35:00,60.35,60.41,60.35,60.41,3500.0,48.6325,48.6809,48.6325,48.6809,3500.0
2014-07-17 12:40:00,60.4,60.4,60.39,60.4,3600.0,48.6728,48.6728,48.6647,48.6728,3600.0
2014-07-17 12:45:00,60.39,60.39,60.36,60.36,1200.0,48.6647,48.6647,48.6406,48.6406,1200.0
2014-07-17 12:50:00,60.36,60.37,60.36,60.37,1800.0,48.6406,48.6486,48.6406,48.6486,1800.0
2014-07-17 12:55:00,60.37,60.41,60.37,60.41,2000.0,48.6486,48.6809,48.6486,48.6809,2000.0
2014-07-17 13:00:00,60.41,60.44,60.41,60.44,2000.0,48.6809,48.705,48.6809,48.705,2000.0
2014-07-17 13:05:00,60.44,60.46,60.44,60.46,2000.0,48.705,48.7211,48.705,48.7211,2000.0
2014-07-17 13:10:00,60.47,60.51,60.47,60.51,1500.0,48.7292,48.7614,48.7292,48.7614,1500.0
2014-07-17 13:15:00,60.5,60.51,60.49,60.49,1000.0,48.7534,48.7614,48.7453,48.7453,1000.0
2014-07-17 13:20:00,60.48,60.48,60.44,60.44,3800.0,48.7373,48.7373,48.705,48.705,3800.0
2014-07-17 13:25:00,60.43,60.45,60.43,60.43,13200.0,48.697,48.7131,48.697,48.697,13200.0
2014-07-17 13:30:00,60.47,60.47,60.47,60.47,800.0,48.7292,48.7292,48.7292,48.7292,800.0
2014-07-17 13:35:00,60.45,60.46,60.37,60.37,800.0,48.7131,48.7211,48.6486,48.6486,800.0
2014-07-17 13:40:00,60.36,60.36,60.33,60.34,18200.0,48.6406,48.6406,48.6164,48.6244,18200.0
2014-07-17 13:45:00,60.35,60.38,60.35,60.38,1900.0,48.6325,48.6567,48.6325,48.6567,1900.0
2014-07-17 13:50:00,60.36,60.36,60.36,60.36,100.0,48.6406,48.6406,48.6406,48.6406,100.0
2014-07-17 13:55:00,60.37,60.37,60.35,60.36,1000.0,48.6486,48.6486,48.6325,48.6406,1000.0
2014-07-17 14:00:00,60.36,60.36,60.31,60.31,900.0,48.6406,48.6406,48.6003,48.6003,900.0
2014-07-17 14:05:00,60.31,60.31,60.29,60.29,2300.0,48.6003,48.6003,48.5842,48.5842,2300.0
2014-07-17 14:10:00,60.29,60.34,60.29,60.33,1700.0,48.5842,48.6244,48.5842,48.6164,1700.0
2014-07-17 14:15:00,60.35,60.36,60.34,60.34,1500.0,48.6325,48.6406,48.6244,48.6244,1500.0
2014-07-17 14:20:00,60.32,60.33,60.29,60.29,1100.0,48.6083,48.6164,48.5842,48.5842,1100.0
2014-07-17 14:25:00,60.32,60.32,60.27,60.29,4300.0,48.6083,48.6083,48.568,48.5842,4300.0
2014-07-17 14:30:00,60.3,60.33,60.3,60.33,1400.0,48.5922,48.6164,48.5922,48.6164,1400.0
2014-07-17 14:35:00,60.31,60.31,60.31,60.31,500.0,48.6003,48.6003,48.6003,48.6003,500.0
2014-07-17 14:40:00,60.34,60.35,60.34,60.35,3100.0,48.6244,48.6325,48.6244,48.6325,3100.0
2014-07-17 14:45:00,60.33,60.33,60.29,60.29,4000.0,48.6164,48.6164,48.5842,48.5842,4000.0
2014-07-17 14:50:00,60.29,60.29,60.28,60.28,1200.0,48.5842,48.5842,48.5761,48.5761,1200.0
2014-07-17 14:55:00,60.29,60.31,60.29,60.3,1200.0,48.5842,48.6003,48.5842,48.5922,1200.0
2014-07-17 15:00:00,60.27,60.27,60.26,60.26,600.0,48.568,48.568,48.56,48.56,600.0
2014-07-17 15:05:00,60.26,60.27,60.23,60.23,4800.0,48.56,48.568,48.5358,48.5358,4800.0
2014-07-17 15:10:00,60.24,60.26,60.21,60.22,6700.0,48.5439,48.56,48.5197,48.5277,6700.0
2014-07-17 15:15:00,60.21,60.21,60.11,60.11,11000.0,48.5197,48.5197,48.4391,48.4391,11000.0
2014-07-17 15:20:00,60.11,60.17,60.11,60.14,7800.0,48.4391,48.4875,48.4391,48.4633,7800.0
2014-07-17 15:25:00,60.15,60.16,60.11,60.11,5300.0,48.4713,48.4794,48.4391,48.4391,5300.0
2014-07-17 15:30:00,60.1,60.13,60.07,60.07,4100.0,48.431,48.4552,48.4069,48.4069,4100.0
2014-07-17 15:35:00,60.07,60.08,60.04,60.06,11300.0,48.4069,48.4149,48.3827,48.3988,11300.0
2014-07-17 15:40:00,60.05,60.05,59.99,59.99,6100.0,48.3908,48.3908,48.3424,48.3424,6100.0
2014-07-17 15:45:00,59.98,60.05,59.95,60.05,6300.0,48.3343,48.3908,48.3102,48.3908,6300.0
2014-07-17 15:50:00,60.05,60.07,60.04,60.04,4800.0,48.3908,48.4069,48.3827,48.3827,4800.0
2014-07-17 15:55:00,60.04,60.06,60.0,60.01,17400.0,48.3827,48.3988,48.3505,48.3585,17400.0
2014-07-18 09:30:00,60.36,60.36,60.25,60.31,59100.0,48.6406,48.6406,48.5519,48.6003,59100.0
2014-07-18 09:35:00,60.32,60.34,60.3,60.31,19200.0,48.6083,48.6244,48.5922,48.6003,19200.0
2014-07-18 09:40:00,60.3,60.3,60.26,60.26,9200.0,48.5922,48.5922,48.56,48.56,9200.0
2014-07-18 09:45:00,60.27,60.27,60.23,60.25,16200.0,48.568,48.568,48.5358,48.5519,16200.0
2014-07-18 09:50:00,60.24,60.28,60.24,60.27,5900.0,48.5439,48.5761,48.5439,48.568,5900.0
2014-07-18 09:55:00,60.27,60.34,60.27,60.32,102500.0,48.568,48.6244,48.568,48.6083,102500.0
2014-07-18 10:00:00,60.3,60.32,60.29,60.3,14500.0,48.5922,48.6083,48.5842,48.5922,14500.0
2014-07-18 10:05:00,60.3,60.33,60.29,60.33,25200.0,48.5922,48.6164,48.5842,48.6164,25200.0
2014-07-18 10:10:00,60.33,60.36,60.3,60.32,15300.0,48.6164,48.6406,48.5922,48.6083,15300.0
2014-07-18 10:15:00,60.29,60.29,60.26,60.28,1600.0,48.5842,48.5842,48.56,48.5761,1600.0
2014-07-18 10:20:00,60.3,60.33,60.3,60.31,2400.0,48.5922,48.6164,48.5922,48.6003,2400.0
2014-07-18 10:25:00,60.32,60.33,60.32,60.32,1600.0,48.6083,48.6164,48.6083,48.6083,1600.0
2014-07-18 10:30:00,60.35,60.36,60.34,60.35,1800.0,48.6325,48.6406,48.6244,48.6325,1800.0
2014-07-18 10:35:00,60.35,60.35,60.34,60.34,900.0,48.6325,48.6325,48.6244,48.6244,900.0
2014-07-18 10:40:00,60.31,60.32,60.3,60.32,1200.0,48.6003,48.6083,48.5922,48.6083,1200.0
2014-07-18 10:45:00,60.32,60.33,60.31,60.33,23800.0,48.6083,48.6164,48.6003,48.6164,23800.0
2014-07-18 10:50:00,60.34,60.4,60.33,60.39,33200.0,48.6244,48.6728,48.6164,48.6647,33200.0
2014-07-18 10:55:00,60.4,60.43,60.4,60.42,10700.0,48.6728,48.697,48.6728,48.6889,10700.0
2014-07-18 11:00:00,60.42,60.42,60.41,60.42,6600.0,48.6889,48.6889,48.6809,48.6889,6600.0
2014-07-18 11:05:00,60.43,60.45,60.41,60.41,15900.0,48.697,48.7131,48.6809,48.6809,15900.0
2014-07-18 11:10:00,60.42,60.44,60.42,60.44,1800.0,48.6889,48.705,48.6889,48.705,1800.0
2014-07-18 11:15:00,60.44,60.48,60.44,60.46,6200.0,48.705,48.7373,48.705,48.7211,6200.0
2014-07-18 11:20:00,60.46,60.46,60.44,60.44,4200.0,48.7211,48.7211,48.705,48.705,4200.0
2014-07-18 11:25:00,60.45,60.45,60.43,60.43,2900.0,48.7131,48.7131,48.697,48.697,2900.0
2014-07-18 11:30:00,60.44,60.47,60.44,60.46,3900.0,48.705,48.7292,48.705,48.7211,3900.0
2014-07-18 11:35:00,60.47,60.54,60.47,60.53,6500.0,48.7292,48.7856,48.7292,48.7776,6500.0
2014-07-18 11:40:00,60.53,60.53,60.5,60.5,7900.0,48.7776,48.7776,48.7534,48.7534,7900.0
2014-07-18 11:45:00,60.51,60.55,60.51,60.55,600.0,48.7614,48.7937,48.7614,48.7937,600.0
2014-07-18 11:50:00,60.55,60.55,60.52,60.52,1900.0,48.7937,48.7937,48.7695,48.7695,1900.0
2014-07-18 11:55:00,60.51,60.52,60.5,60.52,500.0,48.7614,48.7695,48.7534,48.7695,500.0
2014-07-18 12:00:00,60.52,60.52,60.52,60.52,100.0,48.7695,48.7695,48.7695,48.7695,100.0
2014-07-18 12:05:00,60.53,60.53,60.52,60.52,1300.0,48.7776,48.7776,48.7695,48.7695,1300.0
2014-07-18 12:10:00,60.53,60.53,60.53,60.53,100.0,48.7776,48.7776,48.7776,48.7776,100.0
2014-07-18 12:15:00,60.53,60.53,60.53,60.53,0.0,48.7776,48.7776,48.7776,48.7776,0.0
2014-07-18 12:20:00,60.54,60.57,60.54,60.57,1300.0,48.7856,48.8098,48.7856,48.8098,1300.0
2014-07-18 12:25:00,60.57,60.59,60.57,60.59,10000.0,48.8098,48.8259,48.8098,48.8259,10000.0
2014-07-18 12:30:00,60.59,60.59,60.57,60.57,1900.0,48.8259,48.8259,48.8098,48.8098,1900.0
2014-07-18 12:35:00,60.58,60.58,60.58,60.58,700.0,48.8178,48.8178,48.8178,48.8178,700.0
2014-07-18 12:40:00,60.57,60.57,60.57,60.57,600.0,48.8098,48.8098,48.8098,48.8098,600.0
2014-07-18 12:45:00,60.57,60.57,60.57,60.57,700.0,48.8098,48.8098,48.8098,48.8098,700.0
2014-07-18 12:50:00,60.57,60.57,60.57,60.57,0.0,48.8098,48.8098,48.8098,48.8098,0.0
2014-07-18 12:55:00,60.57,60.57,60.57,60.57,0.0,48.8098,48.8098,48.8098,48.8098,0.0
2014-07-18 13:00:00,60.55,60.55,60.55,60.55,1200.0,48.7937,48.7937,48.7937,48.7937,1200.0
2014-07-18 13:05:00,60.54,60.54,60.52,60.54,500.0,48.7856,48.7856,48.7695,48.7856,500.0
2014-07-18 13:10:00,60.53,60.53,60.53,60.53,300.0,48.7776,48.7776,48.7776,48.7776,300.0
2014-07-18 13:15:00,60.51,60.53,60.51,60.53,1000.0,48.7614,48.7776,48.7614,48.7776,1000.0
2014-07-18 13:20:00,60.54,60.54,60.54,60.54,300.0,48.7856,48.7856,48.7856,48.7856,300.0
2014-07-18 13:25:00,60.55,60.55,60.51,60.51,4200.0,48.7937,48.7937,48.7614,48.7614,4200.0
2014-07-18 13:30:00,60.5,60.52,60.5,60.51,1600.0,48.7534,48.7695,48.7534,48.7614,1600.0
2014-07-18 13:35:00,60.54,60.54,60.54,60.54,400.0,48.7856,48.7856,48.7856,48.7856,400.0
2014-07-18 13:40:00,60.55,60.57,60.55,60.55,6500.0,48.7937,48.8098,48.7937,48.7937,6500.0
2014-07-18 13:45:00,60.56,60.56,60.55,60.55,2300.0,48.8017,48.8017,48.7937,48.7937,2300.0
2014-07-18 13:50:00,60.55,60.55,60.54,60.55,2100.0,48.7937,48.7937,48.7856,48.7937,2100.0
2014-07-18 13:55:00,60.55,60.58,60.55,60.57,1500.0,48.7937,48.8178,48.7937,48.8098,1500.0
2014-07-18 14:00:00,60.57,60.57,60.55,60.56,1000.0,48.8098,48.8098,48.7937,48.8017,1000.0
2014-07-18 14:05:00,60.55,60.57,60.55,60.56,1300.0,48.7937,48.8098,48.7937,48.8017,1300.0
2014-07-18 14:10:00,60.58,60.59,60.57,60.59,1700.0,48.8178,48.8259,48.8098,48.8259,1700.0
2014-07-18 14:15:00,60.57,60.59,60.57,60.59,500.0,48.8098,48.8259,48.8098,48.8259,500.0
2014-07-18 14:20:00,60.6,60.63,60.6,60.62,5800.0,48.834,48.8581,48.834,48.8501,5800.0
2014-07-18 14:25:00,60.62,60.64,60.61,60.64,1500.0,48.8501,48.8662,48.842,48.8662,1500.0
2014-07-18 14:30:00,60.64,60.64,60.63,60.64,1800.0,48.8662,48.8662,48.8581,48.8662,1800.0
2014-07-18 14:35:00,60.64,60.64,60.62,60.64,2100.0,48.8662,48.8662,48.8501,48.8662,2100.0
2014-07-18 14:40:00,60.62,60.63,60.62,60.63,2400.0,48.8501,48.8581,48.8501,48.8581,2400.0
2014-07-18 14:45:00,60.62,60.62,60.62,60.62,2300.0,48.8501,48.8501,48.8501,48.8501,2300.0
2014-07-18 14:50:00,60.61,60.63,60.61,60.63,1700.0,48.842,48.8581,48.842,48.8581,1700.0
2014-07-18 14:55:00,60.63,60.63,60.62,60.62,400.0,48.8581,48.8581,48.8501,48.8501,400.0
2014-07-18 15:00:00,60.62,60.62,60.62,60.62,100.0,48.8501,48.8501,48.8501,48.8501,100.0
2014-07-18 15:05:00,60.63,60.66,60.63,60.66,700.0,48.8581,48.8823,48.8581,48.8823,700.0
2014-07-18 15:10:00,60.66,60.66,60.65,60.65,500.0,48.8823,48.8823,48.8743,48.8743,500.0
2014-07-18 15:15:00,60.64,60.66,60.64,60.66,11900.0,48.8662,48.8823,48.8662,48.8823,11900.0
2014-07-18 15:20:00,60.67,60.69,60.66,60.66,2200.0,48.8904,48.9065,48.8823,48.8823,2200.0
2014-07-18 15:25:00,60.65,60.65,60.65,60.65,700.0,48.8743,48.8743,48.8743,48.8743,700.0
2014-07-18 15:30:00,60.64,60.65,60.64,60.65,2800.0,48.8662,48.8743,48.8662,48.8743,2800.0
2014-07-18 15:35:00,60.64,60.64,60.63,60.63,1100.0,48.8662,48.8662,48.8581,48.8581,1100.0
2014-07-18 15:40:00,60.62,60.62,60.59,60.6,1900.0,48.8501,48.8501,48.8259,48.834,1900.0
2014-07-18 15:45:00,60.6,60.61,60.6,60.6,3500.0,48.834,48.842,48.834,48.834,3500.0
2014-07-18 15:50:00,60.6,60.6,60.59,60.59,18400.0,48.834,48.834,48.8259,48.8259,18400.0
2014-07-18 15:55:00,60.6,60.62,60.6,60.62,22300.0,48.834,48.8501,48.834,48.8501,22300.0
2014-07-21 09:30:00,60.41,60.41,60.34,60.35,4900.0,48.6809,48.6809,48.6244,48.6325,4900.0
2014-07-21 09:35:00,60.32,60.33,60.29,60.33,10300.0,48.6083,48.6164,48.5842,48.6164,10300.0
2014-07-21 09:40:00,60.3,60.33,60.29,60.33,3700.0,48.5922,48.6164,48.5842,48.6164,3700.0
2014-07-21 09:45:00,60.32,60.34,60.31,60.34,3000.0,48.6083,48.6244,48.6003,48.6244,3000.0
2014-07-21 09:50:00,60.34,60.4,60.34,60.39,8800.0,48.6244,48.6728,48.6244,48.6647,8800.0
2014-07-21 09:55:00,60.39,60.4,60.37,60.38,4500.0,48.6647,48.6728,48.6486,48.6567,4500.0
2014-07-21 10:00:00,60.38,60.38,60.33,60.35,5200.0,48.6567,48.6567,48.6164,48.6325,5200.0
2014-07-21 10:05:00,60.35,60.37,60.33,60.33,5100.0,48.6325,48.6486,48.6164,48.6164,5100.0
2014-07-21 10:10:00,60.33,60.33,60.27,60.3,6400.0,48.6164,48.6164,48.568,48.5922,6400.0
2014-07-21 10:15:00,60.3,60.34,60.3,60.31,4300.0,48.5922,48.6244,48.5922,48.6003,4300.0
2014-07-21 10:20:00,60.29,60.33,60.29,60.33,1800.0,48.5842,48.6164,48.5842,48.6164,1800.0
2014-07-21 10:25:00,60.34,60.34,60.32,60.33,2200.0,48.6244,48.6244,48.6083,48.6164,2200.0
2014-07-21 10:30:00,60.33,60.33,60.31,60.31,900.0,48.6164,48.6164,48.6003,48.6003,900.0
2014-07-21 10:35:00,60.3,60.31,60.26,60.26,6900.0,48.5922,48.6003,48.56,48.56,6900.0
2014-07-21 10:40:00,60.26,60.26,60.2,60.21,6700.0,48.56,48.56,48.5116,48.5197,6700.0
2014-07-21 10:45:00,60.23,60.24,60.23,60.24,800.0,48.5358,48.5439,48.5358,48.5439,800.0
2014-07-21 10:50:00,60.25,60.25,60.24,60.25,1000.0,48.5519,48.5519,48.5439,48.5519,1000.0
2014-07-21 10:55:00,60.26,60.26,60.24,60.24,1200.0,48.56,48.56,48.5439,48.5439,1200.0
2014-07-21 11:00:00,60.23,60.24,60.21,60.23,7800.0,48.5358,48.5439,48.5197,48.5358,7800.0
2014-07-21 11:05:00,60.23,60.28,60.23,60.27,1500.0,48.5358,48.5761,48.5358,48.568,1500.0
2014-07-21 11:10:00,60.27,60.27,60.26,60.27,1500.0,48.568,48.568,48.56,48.568,1500.0
2014-07-21 11:15:00,60.26,60.26,60.24,60.26,2000.0,48.56,48.56,48.5439,48.56,2000.0
2014-07-21 11:20:00,60.26,60.29,60.26,60.29,1200.0,48.56,48.5842,48.56,48.5842,1200.0
2014-07-21 11:25:00,60.3,60.33,60.3,60.33,400.0,48.5922,48.6164,48.5922,48.6164,400.0
2014-07-21 11:30:00,60.34,60.34,60.31,60.31,6200.0,48.6244,48.6244,48.6003,48.6003,6200.0
2014-07-21 11:35:00,60.32,60.32,60.31,60.31,2300.0,48.6083,48.6083,48.6003,48.6003,2300.0
2014-07-21 11:40:00,60.35,60.35,60.33,60.33,1700.0,48.6325,48.6325,48.6164,48.6164,1700.0
2014-07-21 11:45:00,60.33,60.33,60.29,60.31,1700.0,48.6164,48.6164,48.5842,48.6003,1700.0
2014-07-21 11:50:00,60.32,60.32,60.31,60.32,1800.0,48.6083,48.6083,48.6003,48.6083,1800.0
2014-07-21 11:55:00,60.33,60.38,60.33,60.37,3600.0,48.6164,48.6567,48.6164,48.6486,3600.0
2014-07-21 12:00:00,60.38,60.38,60.37,60.37,300.0,48.6567,48.6567,48.6486,48.6486,300.0
2014-07-21 12:05:00,60.37,60.37,60.34,60.34,3500.0,48.6486,48.6486,48.6244,48.6244,3500.0
2014-07-21 12:10:00,60.34,60.36,60.34,60.36,200.0,48.6244,48.6406,48.6244,48.6406,200.0
2014-07-21 12:15:00,60.36,60.36,60.36,60.36,100.0,48.6406,48.6406,48.6406,48.6406,100.0
2014-07-21 12:20:00,60.35,60.35,60.35,60.35,1800.0,48.6325,48.6325,48.6325,48.6325,1800.0
2014-07-21 12:25:00,60.34,60.34,60.34,60.34,500.0,48.6244,48.6244,48.6244,48.6244,500.0
2014-07-21 12:30:00,60.34,60.35,60.34,60.35,1500.0,48.6244,48.6325,48.6244,48.6325,1500.0
2014-07-21 12:35:00,60.35,60.36,60.35,60.36,1200.0,48.6325,48.6406,48.6325,48.6406,1200.0
2014-07-21 12:40:00,60.37,60.37,60.35,60.35,1900.0,48.6486,48.6486,48.6325,48.6325,1900.0
2014-07-21 12:45:00,60.35,60.35,60.34,60.35,600.0,48.6325,48.6325,48.6244,48.6325,600.0
2014-07-21 12:50:00,60.35,60.35,60.33,60.33,1000.0,48.6325,48.6325,48.6164,48.6164,1000.0
2014-07-21 12:55:00,60.33,60.33,60.33,60.33,0.0,48.6164,48.6164,48.6164,48.6164,0.0
2014-07-21 13:00:00,60.34,60.34,60.34,60.34,8100.0,48.6244,48.6244,48.6244,48.6244,8100.0
2014-07-21 13:05:00,60.34,60.36,60.33,60.35,94500.0,48.6244,48.6406,48.6164,48.6325,94500.0
2014-07-21 13:10:00,60.36,60.37,60.35,60.36,51000.0,48.6406,48.6486,48.6325,48.6406,51000.0
2014-07-21 13:15:00,60.36,60.37,60.36,60.37,5200.0,48.6406,48.6486,48.6406,48.6486,5200.0
2014-07-21 13:20:00,60.38,60.41,60.38,60.4,100800.0,48.6567,48.6809,48.6567,48.6728,100800.0
2014-07-21 13:25:00,60.4,60.43,60.39,60.43,70800.0,48.6728,48.697,48.6647,48.697,70800.0
2014-07-21 13:30:00,60.42,60.42,60.41,60.42,600.0,48.6889,48.6889,48.6809,48.6889,600.0
2014-07-21 13:35:00,60.41,60.42,60.41,60.41,2300.0,48.6809,48.6889,48.6809,48.6809,2300.0
2014-07-21 13:40:00,60.41,60.46,60.4,60.46,7000.0,48.6809,48.7211,48.6728,48.7211,7000.0
2014-07-21 13:45:00,60.46,60.48,60.46,60.48,4400.0,48.7211,48.7373,48.7211,48.7373,4400.0
2014-07-21 13:50:00,60.48,60.48,60.46,60.46,3000.0,48.7373,48.7373,48.7211,48.7211,3000.0
2014-07-21 13:55:00,60.46,60.47,60.46,60.47,200.0,48.7211,48.7292,48.7211,48.7292,200.0
2014-07-21 14:00:00,60.47,60.48,60.46,60.46,3400.0,48.7292,48.7373,48.7211,48.7211,3400.0
2014-07-21 14:05:00,60.47,60.47,60.47,60.47,600.0,48.7292,48.7292,48.7292,48.7292,600.0
2014-07-21 14:10:00,60.48,60.48,60.48,60.48,500.0,48.7373,48.7373,48.7373,48.7373,500.0
2014-07-21 14:15:00,60.48,60.48,60.45,60.45,4600.0,48.7373,48.7373,48.7131,48.7131,4600.0
2014-07-21 14:20:00,60.46,60.46,60.46,60.46,3300.0,48.7211,48.7211,48.7211,48.7211,3300.0
2014-07-21 14:25:00,60.46,60.47,60.45,60.46,5000.0,48.7211,48.7292,48.7131,48.7211,5000.0
2014-07-21 14:30:00,60.45,60.45,60.44,60.44,1400.0,48.7131,48.7131,48.705,48.705,1400.0
2014-07-21 14:35:00,60.43,60.45,60.43,60.45,800.0,48.697,48.7131,48.697,48.7131,800.0
2014-07-21 14:40:00,60.46,60.46,60.46,60.46,100.0,48.7211,48.7211,48.7211,48.7211,100.0
2014-07-21 14:45:00,60.46,60.46,60.46,60.46,2300.0,48.7211,48.7211,48.7211,48.7211,2300.0
2014-07-21 14:50:00,60.47,60.49,60.47,60.49,1900.0,48.7292,48.7453,48.7292,48.7453,1900.0
2014-07-21 14:55:00,60.49,60.49,60.49,60.49,400.0,48.7453,48.7453,48.7453,48.7453,400.0
2014-07-21 15:00:00,60.48,60.5,60.48,60.5,1700.0,48.7373,48.7534,48.7373,48.7534,1700.0
2014-07-21 15:05:00,60.5,60.5,60.47,60.47,3500.0,48.7534,48.7534,48.7292,48.7292,3500.0
2014-07-21 15:10:00,60.46,60.47,60.46,60.47,1300.0,48.7211,48.7292,48.7211,48.7292,1300.0
2014-07-21 15:15:00,60.48,60.48,60.48,60.48,200.0,48.7373,48.7373,48.7373,48.7373,200.0
2014-07-21 15:20:00,60.48,60.49,60.48,60.49,3400.0,48.7373,48.7453,48.7373,48.7453,3400.0
2014-07-21 15:25:00,60.5,60.52,60.5,60.52,2700.0,48.7534,48.7695,48.7534,48.7695,2700.0
2014-07-21 15:30:00,60.52,60.52,60.5,60.5,4300.0,48.7695,48.7695,48.7534,48.7534,4300.0
2014-07-21 15:35:00,60.5,60.51,60.48,60.5,14800.0,48.7534,48.7614,48.7373,48.7534,14800.0
2014-07-21 15:40:00,60.49,60.49,60.49,60.49,1100.0,48.7453,48.7453,48.7453,48.7453,1100.0
2014-07-21 15:45:00,60.49,60.49,60.47,60.47,4100.0,48.7453,48.7453,48.7292,48.7292,4100.0
2014-07-21 15:50:00,60.47,60.47,60.46,60.47,1700.0,48.7292,48.7292,48.7211,48.7292,1700.0
2014-07-21 15:55:00,60.48,60.48,60.43,60.46,11200.0,48.7373,48.7373,48.697,48.7211,11200.0
2014-07-22 09:30:00,60.76,60.81,60.69,60.77,12300.0,48.9629,49.0032,48.9065,48.971,12300.0
2014-07-22 09:35:00,60.77,60.79,60.75,60.76,10000.0,48.971,48.9871,48.9548,48.9629,10000.0
2014-07-22 09:40:00,60.77,60.78,60.71,60.71,32900.0,48.971,48.979,48.9226,48.9226,32900.0
2014-07-22 09:45:00,60.72,60.75,60.7,60.75,26000.0,48.9307,48.9548,48.9145,48.9548,26000.0
2014-07-22 09:50:00,60.76,60.79,60.76,60.77,13700.0,48.9629,48.9871,48.9629,48.971,13700.0
2014-07-22 09:55:00,60.77,60.77,60.76,60.76,1000.0,48.971,48.971,48.9629,48.9629,1000.0
2014-07-22 10:00:00,60.76,60.78,60.75,60.76,9700.0,48.9629,48.979,48.9548,48.9629,9700.0
2014-07-22 10:05:00,60.77,60.82,60.77,60.81,87000.0,48.971,49.0113,48.971,49.0032,87000.0
2014-07-22 10:10:00,60.81,60.83,60.79,60.8,285500.0,49.0032,49.0193,48.9871,48.9951,285500.0
2014-07-22 10:15:00,60.8,60.8,60.78,60.79,40000.0,48.9951,48.9951,48.979,48.9871,40000.0
2014-07-22 10:20:00,60.79,60.79,60.78,60.78,23100.0,48.9871,48.9871,48.979,48.979,23100.0
2014-07-22 10:25:00,60.79,60.8,60.79,60.8,23800.0,48.9871,48.9951,48.9871,48.9951,23800.0
2014-07-22 10:30:00,60.8,60.82,60.78,60.78,66900.0,48.9951,49.0113,48.979,48.979,66900.0
2014-07-22 10:35:00,60.78,60.79,60.76,60.77,90700.0,48.979,48.9871,48.9629,48.971,90700.0
2014-07-22 10:40:00,60.78,60.82,60.77,60.82,59000.0,48.979,49.0113,48.971,49.0113,59000.0
2014-07-22 10:45:00,60.82,60.82,60.79,60.8,120800.0,49.0113,49.0113,48.9871,48.9951,120800.0
2014-07-22 10:50:00,60.8,60.81,60.8,60.8,176700.0,48.9951,49.0032,48.9951,48.9951,176700.0
2014-07-22 10:55:00,60.8,60.81,60.8,60.8,900.0,48.9951,49.0032,48.9951,48.9951,900.0
2014-07-22 11:00:00,60.81,60.82,60.81,60.82,2500.0,49.0032,49.0113,49.0032,49.0113,2500.0
2014-07-22 11:05:00,60.84,60.86,60.84,60.84,25500.0,49.0274,49.0435,49.0274,49.0274,25500.0
2014-07-22 11:10:00,60.84,60.84,60.82,60.82,800.0,49.0274,49.0274,49.0113,49.0113,800.0
2014-07-22 11:15:00,60.84,60.84,60.83,60.83,1300.0,49.0274,49.0274,49.0193,49.0193,1300.0
2014-07-22 11:20:00,60.84,60.84,60.83,60.83,800.0,49.0274,49.0274,49.0193,49.0193,800.0
2014-07-22 11:25:00,60.83,60.83,60.82,60.82,4900.0,49.0193,49.0193,49.0113,49.0113,4900.0
2014-07-22 11:30:00,60.83,60.83,60.81,60.82,23300.0,49.0193,49.0193,49.0032,49.0113,23300.0
2014-07-22 11:35:00,60.82,60.82,60.81,60.81,3100.0,49.0113,49.0113,49.0032,49.0032,3100.0
2014-07-22 11:40:00,60.81,60.83,60.81,60.82,800.0,49.0032,49.0193,49.0032,49.0113,800.0
2014-07-22 11:45:00,60.82,60.82,60.82,60.82,100.0,49.0113,49.0113,49.0113,49.0113,100.0
2014-07-22 11:50:00,60.83,60.83,60.83,60.83,500.0,49.0193,49.0193,49.0193,49.0193,500.0
2014-07-22 11:55:00,60.82,60.83,60.82,60.83,500.0,49.0113,49.0193,49.0113,49.0193,500.0
2014-07-22 12:00:00,60.83,60.84,60.82,60.83,900.0,49.0193,49.0274,49.0113,49.0193,900.0
2014-07-22 12:05:00,60.84,60.85,60.83,60.83,9100.0,49.0274,49.0354,49.0193,49.0193,9100.0
2014-07-22 12:10:00,60.84,60.85,60.83,60.84,5500.0,49.0274,49.0354,49.0193,49.0274,5500.0
2014-07-22 12:15:00,60.84,60.84,60.83,60.83,88100.0,49.0274,49.0274,49.0193,49.0193,88100.0
2014-07-22 12:20:00,60.83,60.84,60.82,60.83,5800.0,49.0193,49.0274,49.0113,49.0193,5800.0
2014-07-22 12:25:00,60.83,60.83,60.83,60.83,2100.0,49.0193,49.0193,49.0193,49.0193,2100.0
2014-07-22 12:30:00,60.83,60.86,60.82,60.84,26900.0,49.0193,49.0435,49.0113,49.0274,26900.0
2014-07-22 12:35:00,60.85,60.85,60.84,60.85,1700.0,49.0354,49.0354,49.0274,49.0354,1700.0
2014-07-22 12:40:00,60.84,60.84,60.82,60.83,4400.0,49.0274,49.0274,49.0113,49.0193,4400.0
2014-07-22 12:45:00,60.83,60.83,60.83,60.83,200.0,49.0193,49.0193,49.0193,49.0193,200.0
2014-07-22 12:50:00,60.82,60.82,60.82,60.82,1000.0,49.0113,49.0113,49.0113,49.0113,1000.0
2014-07-22 12:55:00,60.82,60.82,60.8,60.8,4100.0,49.0113,49.0113,48.9951,48.9951,4100.0
2014-07-22 13:00:00,60.8,60.8,60.8,60.8,300.0,48.9951,48.9951,48.9951,48.9951,300.0
2014-07-22 13:05:00,60.8,60.82,60.8,60.82,1700.0,48.9951,49.0113,48.9951,49.0113,1700.0
2014-07-22 13:10:00,60.82,60.82,60.81,60.81,900.0,49.0113,49.0113,49.0032,49.0032,900.0
2014-07-22 13:15:00,60.82,60.83,60.82,60.83,11700.0,49.0113,49.0193,49.0113,49.0193,11700.0
2014-07-22 13:20:00,60.83,60.83,60.83,60.83,100.0,49.0193,49.0193,49.0193,49.0193,100.0
2014-07-22 13:25:00,60.83,60.83,60.81,60.82,17000.0,49.0193,49.0193,49.0032,49.0113,17000.0
2014-07-22 13:30:00,60.82,60.82,60.81,60.82,5900.0,49.0113,49.0113,49.0032,49.0113,5900.0
2014-07-22 13:35:00,60.82,60.82,60.81,60.81,21100.0,49.0113,49.0113,49.0032,49.0032,21100.0
2014-07-22 13:40:00,60.81,60.81,60.8,60.8,14400.0,49.0032,49.0032,48.9951,48.9951,14400.0
2014-07-22 13:45:00,60.8,60.81,60.8,60.8,18500.0,48.9951,49.0032,48.9951,48.9951,18500.0
2014-07-22 13:50:00,60.81,60.81,60.8,60.8,1900.0,49.0032,49.0032,48.9951,48.9951,1900.0
2014-07-22 13:55:00,60.81,60.82,60.81,60.81,11600.0,49.0032,49.0113,49.0032,49.0032,11600.0
2014-07-22 14:00:00,60.82,60.83,60.81,60.82,26000.0,49.0113,49.0193,49.0032,49.0113,26000.0
2014-07-22 14:05:00,60.82,60.84,60.81,60.84,17000.0,49.0113,49.0274,49.0032,49.0274,17000.0
2014-07-22 14:10:00,60.84,60.84,60.83,60.84,3300.0,49.0274,49.0274,49.0193,49.0274,3300.0
2014-07-22 14:15:00,60.84,60.84,60.83,60.83,89300.0,49.0274,49.0274,49.0193,49.0193,89300.0
2014-07-22 14:20:00,60.83,60.83,60.83,60.83,30100.0,49.0193,49.0193,49.0193,49.0193,30100.0
2014-07-22 14:25:00,60.83,60.84,60.82,60.83,276400.0,49.0193,49.0274,49.0113,49.0193,276400.0
2014-07-22 14:30:00,60.82,60.82,60.8,60.8,12900.0,49.0113,49.0113,48.9951,48.9951,12900.0
2014-07-22 14:35:00,60.81,60.82,60.81,60.81,1900.0,49.0032,49.0113,49.0032,49.0032,1900.0
2014-07-22 14:40:00,60.8,60.81,60.77,60.77,3300.0,48.9951,49.0032,48.971,48.971,3300.0
2014-07-22 14:45:00,60.75,60.75,60.74,60.75,2200.0,48.9548,48.9548,48.9468,48.9548,2200.0
2014-07-22 14:50:00,60.74,60.75,60.73,60.74,5800.0,48.9468,48.9548,48.9387,48.9468,5800.0
2014-07-22 14:55:00,60.76,60.77,60.76,60.77,700.0,48.9629,48.971,48.9629,48.971,700.0
2014-07-22 15:00:00,60.77,60.77,60.77,60.77,600.0,48.971,48.971,48.971,48.971,600.0
2014-07-22 15:05:00,60.78,60.79,60.78,60.78,3900.0,48.979,48.9871,48.979,48.979,3900.0
2014-07-22 15:10:00,60.78,60.79,60.78,60.79,1600.0,48.979,48.9871,48.979,48.9871,1600.0
2014-07-22 15:15:00,60.79,60.8,60.79,60.79,1600.0,48.9871,48.9951,48.9871,48.9871,1600.0
2014-07-22 15:20:00,60.78,60.79,60.77,60.78,6200.0,48.979,48.9871,48.971,48.979,6200.0
2014-07-22 15:25:00,60.79,60.79,60.78,60.79,3100.0,48.9871,48.9871,48.979,48.9871,3100.0
2014-07-22 15:30:00,60.8,60.8,60.79,60.8,4700.0,48.9951,48.9951,48.9871,48.9951,4700.0
2014-07-22 15:35:00,60.8,60.82,60.79,60.79,5700.0,48.9951,49.0113,48.9871,48.9871,5700.0
2014-07-22 15:40:00,60.79,60.8,60.78,60.78,900.0,48.9871,48.9951,48.979,48.979,900.0
2014-07-22 15:45:00,60.78,60.78,60.78,60.78,1500.0,48.979,48.979,48.979,48.979,1500.0
2014-07-22 15:50:00,60.8,60.8,60.77,60.77,2100.0,48.9951,48.9951,48.971,48.971,2100.0
2014-07-22 15:55:00,60.77,60.78,60.75,60.75,15300.0,48.971,48.979,48.9548,48.9548,15300.0
2014-07-23 09:30:00,60.82,60.9,60.82,60.9,2700.0,49.0113,49.0757,49.0113,49.0757,2700.0
2014-07-23 09:35:00,60.87,60.89,60.87,60.87,2700.0,49.0515,49.0677,49.0515,49.0515,2700.0
2014-07-23 09:40:00,60.87,60.87,60.81,60.84,4800.0,49.0515,49.0515,49.0032,49.0274,4800.0
2014-07-23 09:45:00,60.82,60.85,60.79,60.85,3400.0,49.0113,49.0354,48.9871,49.0354,3400.0
2014-07-23 09:50:00,60.88,60.89,60.88,60.89,900.0,49.0596,49.0677,49.0596,49.0677,900.0
2014-07-23 09:55:00,60.87,60.87,60.83,60.83,2000.0,49.0515,49.0515,49.0193,49.0193,2000.0
2014-07-23 10:00:00,60.83,60.84,60.8,60.84,2800.0,49.0193,49.0274,48.9951,49.0274,2800.0
2014-07-23 10:05:00,60.82,60.84,60.82,60.83,2400.0,49.0113,49.0274,49.0113,49.0193,2400.0
2014-07-23 10:10:00,60.84,60.86,60.84,60.85,3900.0,49.0274,49.0435,49.0274,49.0354,3900.0
2014-07-23 10:15:00,60.85,60.88,60.85,60.88,300.0,49.0354,49.0596,49.0354,49.0596,300.0
2014-07-23 10:20:00,60.87,60.87,60.86,60.86,700.0,49.0515,49.0515,49.0435,49.0435,700.0
2014-07-23 10:25:00,60.85,60.89,60.85,60.89,300.0,49.0354,49.0677,49.0354,49.0677,300.0
2014-07-23 10:30:00,60.93,60.93,60.9,60.9,600.0,49.0999,49.0999,49.0757,49.0757,600.0
2014-07-23 10:35:00,60.9,60.93,60.9,60.92,19400.0,49.0757,49.0999,49.0757,49.0918,19400.0
2014-07-23 10:40:00,60.93,60.94,60.93,60.93,2400.0,49.0999,49.108,49.0999,49.0999,2400.0
2014-07-23 10:45:00,60.92,60.92,60.91,60.91,7400.0,49.0918,49.0918,49.0838,49.0838,7400.0
2014-07-23 10:50:00,60.92,60.92,60.91,60.92,900.0,49.0918,49.0918,49.0838,49.0918,900.0
2014-07-23 10:55:00,60.91,60.91,60.9,60.9,900.0,49.0838,49.0838,49.0757,49.0757,900.0
2014-07-23 11:00:00,60.89,60.9,60.89,60.9,19800.0,49.0677,49.0757,49.0677,49.0757,19800.0
2014-07-23 11:05:00,60.9,60.92,60.9,60.9,11200.0,49.0757,49.0918,49.0757,49.0757,11200.0
2014-07-23 11:10:00,60.9,60.9,60.89,60.9,20300.0,49.0757,49.0757,49.0677,49.0757,20300.0
2014-07-23 11:15:00,60.92,60.92,60.9,60.9,3700.0,49.0918,49.0918,49.0757,49.0757,3700.0
2014-07-23 11:20:00,60.9,60.9,60.9,60.9,600.0,49.0757,49.0757,49.0757,49.0757,600.0
2014-07-23 11:25:00,60.9,60.91,60.9,60.91,300.0,49.0757,49.0838,49.0757,49.0838,300.0
2014-07-23 11:30:00,60.91,60.91,60.91,60.91,100.0,49.0838,49.0838,49.0838,49.0838,100.0
2014-07-23 11:35:00,60.92,60.92,60.91,60.91,4600.0,49.0918,49.0918,49.0838,49.0838,4600.0
2014-07-23 11:40:00,60.91,60.91,60.9,60.9,1200.0,49.0838,49.0838,49.0757,49.0757,1200.0
2014-07-23 11:45:00,60.89,60.89,60.89,60.89,300.0,49.0677,49.0677,49.0677,49.0677,300.0
2014-07-23 11:50:00,60.9,60.92,60.9,60.92,500.0,49.0757,49.0918,49.0757,49.0918,500.0
2014-07-23 11:55:00,60.92,60.92,60.92,60.92,200.0,49.0918,49.0918,49.0918,49.0918,200.0
2014-07-23 12:00:00,60.91,60.91,60.9,60.9,600.0,49.0838,49.0838,49.0757,49.0757,600.0
2014-07-23 12:05:00,60.89,60.9,60.89,60.9,3700.0,49.0677,49.0757,49.0677,49.0757,3700.0
2014-07-23 12:10:00,60.9,60.91,60.9,60.91,1200.0,49.0757,49.0838,49.0757,49.0838,1200.0
2014-07-23 12:15:00,60.91,60.91,60.9,60.9,1700.0,49.0838,49.0838,49.0757,49.0757,1700.0
2014-07-23 12:20:00,60.89,60.89,60.89,60.89,600.0,49.0677,49.0677,49.0677,49.0677,600.0
2014-07-23 12:25:00,60.88,60.88,60.88,60.88,200.0,49.0596,49.0596,49.0596,49.0596,200.0
2014-07-23 12:30:00,60.87,60.87,60.86,60.86,2400.0,49.0515,49.0515,49.0435,49.0435,2400.0
2014-07-23 12:35:00,60.85,60.85,60.82,60.82,1900.0,49.0354,49.0354,49.0113,49.0113,1900.0
2014-07-23 12:40:00,60.83,60.84,60.83,60.83,8100.0,49.0193,49.0274,49.0193,49.0193,8100.0
2014-07-23 12:45:00,60.84,60.84,60.84,60.84,300.0,49.0274,49.0274,49.0274,49.0274,300.0
2014-07-23 12:50:00,60.81,60.81,60.81,60.81,400.0,49.0032,49.0032,49.0032,49.0032,400.0
2014-07-23 12:55:00,60.84,60.84,60.84,60.84,100.0,49.0274,49.0274,49.0274,49.0274,100.0
2014-07-23 13:00:00,60.85,60.85,60.85,60.85,1200.0,49.0354,49.0354,49.0354,49.0354,1200.0
2014-07-23 13:05:00,60.86,60.86,60.86,60.86,300.0,49.0435,49.0435,49.0435,49.0435,300.0
2014-07-23 13:10:00,60.85,60.85,60.85,60.85,2100.0,49.0354,49.0354,49.0354,49.0354,2100.0
2014-07-23 13:15:00,60.85,60.86,60.85,60.86,300.0,49.0354,49.0435,49.0354,49.0435,300.0
2014-07-23 13:20:00,60.86,60.86,60.86,60.86,0.0,49.0435,49.0435,49.0435,49.0435,0.0
2014-07-23 13:25:00,60.86,60.86,60.85,60.86,300.0,49.0435,49.0435,49.0354,49.0435,300.0
2014-07-23 13:30:00,60.86,60.87,60.85,60.87,5300.0,49.0435,49.0515,49.0354,49.0515,5300.0
2014-07-23 13:35:00,60.87,60.87,60.86,60.86,3600.0,49.0515,49.0515,49.0435,49.0435,3600.0
2014-07-23 13:40:00,60.86,60.9,60.86,60.89,9900.0,49.0435,49.0757,49.0435,49.0677,9900.0
2014-07-23 13:45:00,60.89,60.91,60.89,60.9,4100.0,49.0677,49.0838,49.0677,49.0757,4100.0
2014-07-23 13:50:00,60.9,60.9,60.88,60.88,3100.0,49.0757,49.0757,49.0596,49.0596,3100.0
2014-07-23 13:55:00,60.89,60.9,60.89,60.89,10100.0,49.0677,49.0757,49.0677,49.0677,10100.0
2014-07-23 14:00:00,60.9,60.9,60.88,60.88,7600.0,49.0757,49.0757,49.0596,49.0596,7600.0
2014-07-23 14:05:00,60.89,60.89,60.88,60.88,700.0,49.0677,49.0677,49.0596,49.0596,700.0
2014-07-23 14:10:00,60.88,60.91,60.88,60.89,13000.0,49.0596,49.0838,49.0596,49.0677,13000.0
2014-07-23 14:15:00,60.89,60.89,60.88,60.88,3300.0,49.0677,49.0677,49.0596,49.0596,3300.0
2014-07-23 14:20:00,60.88,60.89,60.88,60.89,6700.0,49.0596,49.0677,49.0596,49.0677,6700.0
2014-07-23 14:25:00,60.88,60.89,60.88,60.88,5400.0,49.0596,49.0677,49.0596,49.0596,5400.0
2014-07-23 14:30:00,60.87,60.88,60.87,60.88,7500.0,49.0515,49.0596,49.0515,49.0596,7500.0
2014-07-23 14:35:00,60.88,60.9,60.88,60.9,6100.0,49.0596,49.0757,49.0596,49.0757,6100.0
2014-07-23 14:40:00,60.9,60.9,60.89,60.89,4500.0,49.0757,49.0757,49.0677,49.0677,4500.0
2014-07-23 14:45:00,60.89,60.9,60.89,60.89,9100.0,49.0677,49.0757,49.0677,49.0677,9100.0
2014-07-23 14:50:00,60.9,60.9,60.88,60.88,4500.0,49.0757,49.0757,49.0596,49.0596,4500.0
2014-07-23 14:55:00,60.88,60.89,60.88,60.88,5900.0,49.0596,49.0677,49.0596,49.0596,5900.0
2014-07-23 15:00:00,60.88,60.89,60.88,60.88,13700.0,49.0596,49.0677,49.0596,49.0596,13700.0
2014-07-23 15:05:00,60.88,60.88,60.87,60.87,5200.0,49.0596,49.0596,49.0515,49.0515,5200.0
2014-07-23 15:10:00,60.87,60.89,60.87,60.89,12100.0,49.0515,49.0677,49.0515,49.0677,12100.0
2014-07-23 15:15:00,60.88,60.89,60.88,60.88,5200.0,49.0596,49.0677,49.0596,49.0596,5200.0
2014-07-23 15:20:00,60.88,60.89,60.88,60.88,8200.0,49.0596,49.0677,49.0596,49.0596,8200.0
2014-07-23 15:25:00,60.89,60.9,60.88,60.9,8000.0,49.0677,49.0757,49.0596,49.0757,8000.0
2014-07-23 15:30:00,60.9,60.9,60.9,60.9,1000.0,49.0757,49.0757,49.0757,49.0757,1000.0
2014-07-23 15:35:00,60.9,60.9,60.89,60.89,15700.0,49.0757,49.0757,49.0677,49.0677,15700.0
2014-07-23 15:40:00,60.9,60.91,60.89,60.9,18000.0,49.0757,49.0838,49.0677,49.0757,18000.0
2014-07-23 15:45:00,60.89,60.9,60.89,60.9,13400.0,49.0677,49.0757,49.0677,49.0757,13400.0
2014-07-23 15:50:00,60.89,60.9,60.89,60.9,44700.0,49.0677,49.0757,49.0677,49.0757,44700.0
2014-07-23 15:55:00,60.9,60.9,60.88,60.88,16500.0,49.0757,49.0757,49.0596,49.0596,16500.0
2014-07-24 09:30:00,60.92,61.01,60.92,60.99,59200.0,49.0918,49.1644,49.0918,49.1482,59200.0
2014-07-24 09:35:00,60.99,60.99,60.94,60.95,19900.0,49.1482,49.1482,49.108,49.116,19900.0
2014-07-24 09:40:00,60.95,60.97,60.95,60.96,8800.0,49.116,49.1321,49.116,49.1241,8800.0
2014-07-24 09:45:00,60.97,61.01,60.96,61.0,6100.0,49.1321,49.1644,49.1241,49.1563,6100.0
2014-07-24 09:50:00,61.0,61.0,60.94,60.95,10300.0,49.1563,49.1563,49.108,49.116,10300.0
2014-07-24 09:55:00,60.95,60.95,60.92,60.94,7600.0,49.116,49.116,49.0918,49.108,7600.0
2014-07-24 10:00:00,60.94,60.94,60.89,60.92,20100.0,49.108,49.108,49.0677,49.0918,20100.0
2014-07-24 10:05:00,60.92,60.93,60.9,60.93,12400.0,49.0918,49.0999,49.0757,49.0999,12400.0
2014-07-24 10:10:00,60.92,60.94,60.92,60.94,3600.0,49.0918,49.108,49.0918,49.108,3600.0
2014-07-24 10:15:00,60.94,60.94,60.91,60.92,9200.0,49.108,49.108,49.0838,49.0918,9200.0
2014-07-24 10:20:00,60.93,60.93,60.89,60.91,626600.0,49.0999,49.0999,49.0677,49.0838,626600.0
2014-07-24 10:25:00,60.91,60.94,60.91,60.93,79600.0,49.0838,49.108,49.0838,49.0999,79600.0
2014-07-24 10:30:00,60.93,60.96,60.93,60.93,36700.0,49.0999,49.1241,49.0999,49.0999,36700.0
2014-07-24 10:35:00,60.93,60.94,60.91,60.92,29800.0,49.0999,49.108,49.0838,49.0918,29800.0
2014-07-24 10:40:00,60.92,60.94,60.91,60.94,54300.0,49.0918,49.108,49.0838,49.108,54300.0
2014-07-24 10:45:00,60.94,60.94,60.92,60.93,11400.0,49.108,49.108,49.0918,49.0999,11400.0
2014-07-24 10:50:00,60.93,60.94,60.92,60.93,23200.0,49.0999,49.108,49.0918,49.0999,23200.0
2014-07-24 10:55:00,60.93,60.93,60.92,60.92,800.0,49.0999,49.0999,49.0918,49.0918,800.0
2014-07-24 11:00:00,60.92,60.95,60.92,60.94,5100.0,49.0918,49.116,49.0918,49.108,5100.0
2014-07-24 11:05:00,60.94,60.95,60.94,60.95,4300.0,49.108,49.116,49.108,49.116,4300.0
2014-07-24 11:10:00,60.95,60.97,60.94,60.96,53100.0,49.116,49.1321,49.108,49.1241,53100.0
2014-07-24 11:15:00,60.96,60.97,60.95,60.96,19800.0,49.1241,49.1321,49.116,49.1241,19800.0
2014-07-24 11:20:00,60.96,60.99,60.96,60.99,12100.0,49.1241,49.1482,49.1241,49.1482,12100.0
2014-07-24 11:25:00,61.0,61.01,61.0,61.0,4300.0,49.1563,49.1644,49.1563,49.1563,4300.0
2014-07-24 11:30:00,61.0,61.03,61.0,61.03,31600.0,49.1563,49.1805,49.1563,49.1805,31600.0
2014-07-24 11:35:00,61.03,61.03,61.0,61.0,38100.0,49.1805,49.1805,49.1563,49.1563,38100.0
2014-07-24 11:40:00,61.0,61.0,61.0,61.0,6700.0,49.1563,49.1563,49.1563,49.1563,6700.0
2014-07-24 11:45:00,60.99,61.0,60.99,61.0,1600.0,49.1482,49.1563,49.1482,49.1563,1600.0
2014-07-24 11:50:00,60.99,61.0,60.99,61.0,500.0,49.1482,49.1563,49.1482,49.1563,500.0
2014-07-24 11:55:00,60.99,61.01,60.99,61.0,5800.0,49.1482,49.1644,49.1482,49.1563,5800.0
2014-07-24 12:00:00,60.99,60.99,60.98,60.98,42800.0,49.1482,49.1482,49.1402,49.1402,42800.0
2014-07-24 12:05:00,60.98,60.99,60.98,60.99,31800.0,49.1402,49.1482,49.1402,49.1482,31800.0
2014-07-24 12:10:00,60.99,60.99,60.98,60.98,2000.0,49.1482,49.1482,49.1402,49.1402,2000.0
2014-07-24 12:15:00,60.98,60.99,60.98,60.99,1700.0,49.1402,49.1482,49.1402,49.1482,1700.0
2014-07-24 12:20:00,60.98,60.99,60.98,60.98,31000.0,49.1402,49.1482,49.1402,49.1402,31000.0
2014-07-24 12:25:00,60.98,60.98,60.97,60.98,1600.0,49.1402,49.1402,49.1321,49.1402,1600.0
2014-07-24 12:30:00,60.98,60.98,60.96,60.97,13600.0,49.1402,49.1402,49.1241,49.1321,13600.0
2014-07-24 12:35:00,60.97,60.97,60.96,60.97,1900.0,49.1321,49.1321,49.1241,49.1321,1900.0
2014-07-24 12:40:00,60.97,60.98,60.97,60.98,2500.0,49.1321,49.1402,49.1321,49.1402,2500.0
2014-07-24 12:45:00,60.98,60.98,60.97,60.97,14300.0,49.1402,49.1402,49.1321,49.1321,14300.0
2014-07-24 12:50:00,60.97,60.97,60.96,60.97,1900.0,49.1321,49.1321,49.1241,49.1321,1900.0
2014-07-24 12:55:00,60.97,60.97,60.96,60.96,1900.0,49.1321,49.1321,49.1241,49.1241,1900.0
2014-07-24 13:00:00,60.96,60.97,60.94,60.94,15500.0,49.1241,49.1321,49.108,49.108,15500.0
2014-07-24 13:05:00,60.94,60.94,60.91,60.91,5600.0,49.108,49.108,49.0838,49.0838,5600.0
2014-07-24 13:10:00,60.91,60.92,60.9,60.9,2800.0,49.0838,49.0918,49.0757,49.0757,2800.0
2014-07-24 13:15:00,60.91,60.92,60.91,60.92,2200.0,49.0838,49.0918,49.0838,49.0918,2200.0
2014-07-24 13:20:00,60.93,60.94,60.92,60.94,1800.0,49.0999,49.108,49.0918,49.108,1800.0
2014-07-24 13:25:00,60.94,60.95,60.93,60.94,41900.0,49.108,49.116,49.0999,49.108,41900.0
2014-07-24 13:30:00,60.95,60.96,60.95,60.95,16900.0,49.116,49.1241,49.116,49.116,16900.0
2014-07-24 13:35:00,60.96,60.96,60.95,60.95,2800.0,49.1241,49.1241,49.116,49.116,2800.0
2014-07-24 13:40:00,60.95,60.95,60.95,60.95,800.0,49.116,49.116,49.116,49.116,800.0
2014-07-24 13:45:00,60.95,60.95,60.93,60.93,1100.0,49.116,49.116,49.0999,49.0999,1100.0
2014-07-24 13:50:00,60.94,60.95,60.93,60.95,1400.0,49.108,49.116,49.0999,49.116,1400.0
2014-07-24 13:55:00,60.95,60.98,60.95,60.98,1400.0,49.116,49.1402,49.116,49.1402,1400.0
2014-07-24 14:00:00,60.97,60.98,60.97,60.98,1100.0,49.1321,49.1402,49.1321,49.1402,1100.0
2014-07-24 14:05:00,60.97,60.97,60.96,60.96,5000.0,49.1321,49.1321,49.1241,49.1241,5000.0
2014-07-24 14:10:00,60.98,60.98,60.97,60.97,1500.0,49.1402,49.1402,49.1321,49.1321,1500.0
2014-07-24 14:15:00,60.98,60.98,60.97,60.97,500.0,49.1402,49.1402,49.1321,49.1321,500.0
2014-07-24 14:20:00,60.97,60.99,60.97,60.98,1300.0,49.1321,49.1482,49.1321,49.1402,1300.0
2014-07-24 14:25:00,60.98,60.98,60.97,60.97,1600.0,49.1402,49.1402,49.1321,49.1321,1600.0
2014-07-24 14:30:00,60.98,60.98,60.94,60.95,7100.0,49.1402,49.1402,49.108,49.116,7100.0
2014-07-24 14:35:00,60.94,60.95,60.93,60.93,2100.0,49.108,49.116,49.0999,49.0999,2100.0
2014-07-24 14:40:00,60.92,60.94,60.92,60.93,4800.0,49.0918,49.108,49.0918,49.0999,4800.0
2014-07-24 14:45:00,60.93,60.95,60.93,60.94,11800.0,49.0999,49.116,49.0999,49.108,11800.0
2014-07-24 14:50:00,60.94,60.94,60.93,60.94,3600.0,49.108,49.108,49.0999,49.108,3600.0
2014-07-24 14:55:00,60.95,60.95,60.91,60.91,8000.0,49.116,49.116,49.0838,49.0838,8000.0
2014-07-24 15:00:00,60.91,60.91,60.9,60.91,800.0,49.0838,49.0838,49.0757,49.0838,800.0
2014-07-24 15:05:00,60.9,60.9,60.88,60.9,900.0,49.0757,49.0757,49.0596,49.0757,900.0
2014-07-24 15:10:00,60.9,60.91,60.9,60.91,1100.0,49.0757,49.0838,49.0757,49.0838,1100.0
2014-07-24 15:15:00,60.92,60.92,60.92,60.92,400.0,49.0918,49.0918,49.0918,49.0918,400.0
2014-07-24 15:20:00,60.91,60.92,60.91,60.92,3200.0,49.0838,49.0918,49.0838,49.0918,3200.0
2014-07-24 15:25:00,60.93,60.93,60.92,60.92,600.0,49.0999,49.0999,49.0918,49.0918,600.0
2014-07-24 15:30:00,60.92,60.95,60.92,60.95,3200.0,49.0918,49.116,49.0918,49.116,3200.0
2014-07-24 15:35:00,60.95,60.96,60.95,60.96,500.0,49.116,49.1241,49.116,49.1241,500.0
2014-07-24 15:40:00,60.96,60.97,60.95,60.97,3200.0,49.1241,49.1321,49.116,49.1321,3200.0
2014-07-24 15:45:00,60.96,60.97,60.96,60.96,2100.0,49.1241,49.1321,49.1241,49.1241,2100.0
2014-07-24 15:50:00,60.97,60.97,60.95,60.95,1500.0,49.1321,49.1321,49.116,49.116,1500.0
2014-07-24 15:55:00,60.95,60.96,60.92,60.92,31000.0,49.116,49.1241,49.0918,49.0918,31000.0
2014-07-25 09:30:00,60.84,60.84,60.75,60.75,3200.0,49.0274,49.0274,48.9548,48.9548,3200.0
2014-07-25 09:35:00,60.74,60.78,60.73,60.78,12000.0,48.9468,48.979,48.9387,48.979,12000.0
2014-07-25 09:40:00,60.77,60.8,60.77,60.78,7300.0,48.971,48.9951,48.971,48.979,7300.0
2014-07-25 09:45:00,60.77,60.78,60.76,60.77,5300.0,48.971,48.979,48.9629,48.971,5300.0
2014-07-25 09:50:00,60.78,60.82,60.78,60.82,3200.0,48.979,49.0113,48.979,49.0113,3200.0
2014-07-25 09:55:00,60.8,60.8,60.79,60.79,900.0,48.9951,48.9951,48.9871,48.9871,900.0
2014-07-25 10:00:00,60.8,60.8,60.8,60.8,4800.0,48.9951,48.9951,48.9951,48.9951,4800.0
2014-07-25 10:05:00,60.78,60.78,60.77,60.77,300.0,48.979,48.979,48.971,48.971,300.0
2014-07-25 10:10:00,60.77,60.77,60.76,60.77,32900.0,48.971,48.971,48.9629,48.971,32900.0
2014-07-25 10:15:00,60.79,60.82,60.79,60.8,2800.0,48.9871,49.0113,48.9871,48.9951,2800.0
2014-07-25 10:20:00,60.8,60.84,60.8,60.84,8500.0,48.9951,49.0274,48.9951,49.0274,8500.0
2014-07-25 10:25:00,60.83,60.83,60.83,60.83,1800.0,49.0193,49.0193,49.0193,49.0193,1800.0
2014-07-25 10:30:00,60.81,60.82,60.8,60.8,19700.0,49.0032,49.0113,48.9951,48.9951,19700.0
2014-07-25 10:35:00,60.8,60.8,60.8,60.8,11700.0,48.9951,48.9951,48.9951,48.9951,11700.0
2014-07-25 10:40:00,60.8,60.8,60.76,60.77,8700.0,48.9951,48.9951,48.9629,48.971,8700.0
2014-07-25 10:45:00,60.77,60.8,60.77,60.79,4000.0,48.971,48.9951,48.971,48.9871,4000.0
2014-07-25 10:50:00,60.8,60.8,60.77,60.77,18100.0,48.9951,48.9951,48.971,48.971,18100.0
2014-07-25 10:55:00,60.77,60.77,60.7,60.7,38900.0,48.971,48.971,48.9145,48.9145,38900.0
2014-07-25 11:00:00,60.69,60.69,60.63,60.67,13000.0,48.9065,48.9065,48.8581,48.8904,13000.0
2014-07-25 11:05:00,60.67,60.67,60.65,60.67,1900.0,48.8904,48.8904,48.8743,48.8904,1900.0
2014-07-25 11:10:00,60.67,60.67,60.66,60.66,700.0,48.8904,48.8904,48.8823,48.8823,700.0
2014-07-25 11:15:00,60.65,60.65,60.62,60.63,7200.0,48.8743,48.8743,48.8501,48.8581,7200.0
2014-07-25 11:20:00,60.63,60.63,60.54,60.54,10900.0,48.8581,48.8581,48.7856,48.7856,10900.0
2014-07-25 11:25:00,60.55,60.61,60.55,60.61,2000.0,48.7937,48.842,48.7937,48.842,2000.0
2014-07-25 11:30:00,60.62,60.65,60.62,60.65,1800.0,48.8501,48.8743,48.8501,48.8743,1800.0
2014-07-25 11:35:00,60.63,60.63,60.63,60.63,3400.0,48.8581,48.8581,48.8581,48.8581,3400.0
2014-07-25 11:40:00,60.63,60.65,60.63,60.65,800.0,48.8581,48.8743,48.8581,48.8743,800.0
2014-07-25 11:45:00,60.64,60.64,60.63,60.63,6900.0,48.8662,48.8662,48.8581,48.8581,6900.0
2014-07-25 11:50:00,60.64,60.64,60.64,60.64,200.0,48.8662,48.8662,48.8662,48.8662,200.0
2014-07-25 11:55:00,60.66,60.66,60.63,60.64,1500.0,48.8823,48.8823,48.8581,48.8662,1500.0
2014-07-25 12:00:00,60.64,60.64,60.64,60.64,400.0,48.8662,48.8662,48.8662,48.8662,400.0
2014-07-25 12:05:00,60.64,60.68,60.64,60.68,4200.0,48.8662,48.8984,48.8662,48.8984,4200.0
2014-07-25 12:10:00,60.69,60.69,60.68,60.68,900.0,48.9065,48.9065,48.8984,48.8984,900.0
2014-07-25 12:15:00,60.68,60.68,60.68,60.68,0.0,48.8984,48.8984,48.8984,48.8984,0.0
2014-07-25 12:20:00,60.69,60.69,60.69,60.69,300.0,48.9065,48.9065,48.9065,48.9065,300.0
2014-07-25 12:25:00,60.69,60.69,60.67,60.67,1200.0,48.9065,48.9065,48.8904,48.8904,1200.0
2014-07-25 12:30:00,60.66,60.66,60.66,60.66,1400.0,48.8823,48.8823,48.8823,48.8823,1400.0
2014-07-25 12:35:00,60.66,60.66,60.66,60.66,100.0,48.8823,48.8823,48.8823,48.8823,100.0
2014-07-25 12:40:00,60.66,60.67,60.66,60.67,4400.0,48.8823,48.8904,48.8823,48.8904,4400.0
2014-07-25 12:45:00,60.68,60.72,60.68,60.71,5000.0,48.8984,48.9307,48.8984,48.9226,5000.0
2014-07-25 12:50:00,60.71,60.71,60.7,60.7,1100.0,48.9226,48.9226,48.9145,48.9145,1100.0
2014-07-25 12:55:00,60.71,60.71,60.7,60.71,800.0,48.9226,48.9226,48.9145,48.9226,800.0
2014-07-25 13:00:00,60.7,60.7,60.69,60.69,200.0,48.9145,48.9145,48.9065,48.9065,200.0
2014-07-25 13:05:00,60.69,60.69,60.68,60.68,5400.0,48.9065,48.9065,48.8984,48.8984,5400.0
2014-07-25 13:10:00,60.68,60.68,60.68,60.68,9300.0,48.8984,48.8984,48.8984,48.8984,9300.0
2014-07-25 13:15:00,60.68,60.68,60.66,60.68,8600.0,48.8984,48.8984,48.8823,48.8984,8600.0
2014-07-25 13:20:00,60.67,60.67,60.65,60.65,1100.0,48.8904,48.8904,48.8743,48.8743,1100.0
2014-07-25 13:25:00,60.65,60.65,60.65,60.65,0.0,48.8743,48.8743,48.8743,48.8743,0.0
2014-07-25 13:30:00,60.65,60.65,60.61,60.61,3900.0,48.8743,48.8743,48.842,48.842,3900.0
2014-07-25 13:35:00,60.62,60.63,60.61,60.63,13600.0,48.8501,48.8581,48.842,48.8581,13600.0
2014-07-25 13:40:00,60.63,60.65,60.63,60.64,1400.0,48.8581,48.8743,48.8581,48.8662,1400.0
2014-07-25 13:45:00,60.65,60.65,60.65,60.65,1200.0,48.8743,48.8743,48.8743,48.8743,1200.0
2014-07-25 13:50:00,60.64,60.64,60.64,60.64,100.0,48.8662,48.8662,48.8662,48.8662,100.0
2014-07-25 13:55:00,60.64,60.64,60.63,60.63,900.0,48.8662,48.8662,48.8581,48.8581,900.0
2014-07-25 14:00:00,60.62,60.62,60.6,60.62,18900.0,48.8501,48.8501,48.834,48.8501,18900.0
2014-07-25 14:05:00,60.63,60.64,60.63,60.64,14200.0,48.8581,48.8662,48.8581,48.8662,14200.0
2014-07-25 14:10:00,60.65,60.65,60.63,60.63,7400.0,48.8743,48.8743,48.8581,48.8581,7400.0
2014-07-25 14:15:00,60.64,60.66,60.64,60.66,31900.0,48.8662,48.8823,48.8662,48.8823,31900.0
2014-07-25 14:20:00,60.66,60.66,60.66,60.66,1900.0,48.8823,48.8823,48.8823,48.8823,1900.0
2014-07-25 14:25:00,60.66,60.68,60.66,60.67,1100.0,48.8823,48.8984,48.8823,48.8904,1100.0
2014-07-25 14:30:00,60.67,60.67,60.67,60.67,200.0,48.8904,48.8904,48.8904,48.8904,200.0
2014-07-25 14:35:00,60.67,60.67,60.66,60.66,3400.0,48.8904,48.8904,48.8823,48.8823,3400.0
2014-07-25 14:40:00,60.65,60.66,60.65,60.66,3700.0,48.8743,48.8823,48.8743,48.8823,3700.0
2014-07-25 14:45:00,60.69,60.69,60.69,60.69,100.0,48.9065,48.9065,48.9065,48.9065,100.0
2014-07-25 14:50:00,60.69,60.69,60.65,60.65,4600.0,48.9065,48.9065,48.8743,48.8743,4600.0
2014-07-25 14:55:00,60.64,60.66,60.64,60.66,1500.0,48.8662,48.8823,48.8662,48.8823,1500.0
2014-07-25 15:00:00,60.66,60.66,60.64,60.64,2900.0,48.8823,48.8823,48.8662,48.8662,2900.0
2014-07-25 15:05:00,60.63,60.63,60.63,60.63,400.0,48.8581,48.8581,48.8581,48.8581,400.0
2014-07-25 15:10:00,60.63,60.64,60.63,60.64,2600.0,48.8581,48.8662,48.8581,48.8662,2600.0
2014-07-25 15:15:00,60.63,60.64,60.63,60.63,1300.0,48.8581,48.8662,48.8581,48.8581,1300.0
2014-07-25 15:20:00,60.63,60.65,60.63,60.64,7800.0,48.8581,48.8743,48.8581,48.8662,7800.0
2014-07-25 15:25:00,60.63,60.63,60.62,60.62,3900.0,48.8581,48.8581,48.8501,48.8501,3900.0
2014-07-25 15:30:00,60.63,60.63,60.61,60.62,3500.0,48.8581,48.8581,48.842,48.8501,3500.0
2014-07-25 15:35:00,60.62,60.62,60.6,60.6,2900.0,48.8501,48.8501,48.834,48.834,2900.0
2014-07-25 15:40:00,60.6,60.63,60.6,60.63,34100.0,48.834,48.8581,48.834,48.8581,34100.0
2014-07-25 15:45:00,60.62,60.65,60.62,60.65,3900.0,48.8501,48.8743,48.8501,48.8743,3900.0
2014-07-25 15:50:00,60.65,60.66,60.65,60.66,1500.0,48.8743,48.8823,48.8743,48.8823,1500.0
2014-07-25 15:55:00,60.66,60.67,60.66,60.66,18500.0,48.8823,48.8904,48.8823,48.8823,18500.0
2014-07-28 09:30:00,60.76,60.76,60.7,60.7,21100.0,48.9629,48.9629,48.9145,48.9145,21100.0
2014-07-28 09:35:00,60.71,60.72,60.69,60.69,3800.0,48.9226,48.9307,48.9065,48.9065,3800.0
2014-07-28 09:40:00,60.68,60.68,60.62,60.62,2200.0,48.8984,48.8984,48.8501,48.8501,2200.0
2014-07-28 09:45:00,60.59,60.6,60.52,60.52,3400.0,48.8259,48.834,48.7695,48.7695,3400.0
2014-07-28 09:50:00,60.5,60.53,60.5,60.53,1200.0,48.7534,48.7776,48.7534,48.7776,1200.0
2014-07-28 09:55:00,60.54,60.55,60.54,60.55,3700.0,48.7856,48.7937,48.7856,48.7937,3700.0
2014-07-28 10:00:00,60.54,60.54,60.44,60.44,5100.0,48.7856,48.7856,48.705,48.705,5100.0
2014-07-28 10:05:00,60.46,60.48,60.44,60.44,26400.0,48.7211,48.7373,48.705,48.705,26400.0
2014-07-28 10:10:00,60.44,60.47,60.44,60.47,10300.0,48.705,48.7292,48.705,48.7292,10300.0
2014-07-28 10:15:00,60.48,60.48,60.44,60.44,5300.0,48.7373,48.7373,48.705,48.705,5300.0
2014-07-28 10:20:00,60.44,60.44,60.44,60.44,0.0,48.705,48.705,48.705,48.705,0.0
2014-07-28 10:25:00,60.48,60.48,60.47,60.47,500.0,48.7373,48.7373,48.7292,48.7292,500.0
2014-07-28 10:30:00,60.47,60.48,60.47,60.48,1100.0,48.7292,48.7373,48.7292,48.7373,1100.0
2014-07-28 10:35:00,60.44,60.47,60.43,60.47,1000.0,48.705,48.7292,48.697,48.7292,1000.0
2014-07-28 10:40:00,60.47,60.5,60.46,60.5,26200.0,48.7292,48.7534,48.7211,48.7534,26200.0
2014-07-28 10:45:00,60.54,60.54,60.53,60.53,8400.0,48.7856,48.7856,48.7776,48.7776,8400.0
2014-07-28 10:50:00,60.54,60.55,60.54,60.54,3500.0,48.7856,48.7937,48.7856,48.7856,3500.0
2014-07-28 10:55:00,60.54,60.54,60.54,60.54,200.0,48.7856,48.7856,48.7856,48.7856,200.0
2014-07-28 11:00:00,60.52,60.52,60.51,60.51,3800.0,48.7695,48.7695,48.7614,48.7614,3800.0
2014-07-28 11:05:00,60.55,60.56,60.55,60.55,1900.0,48.7937,48.8017,48.7937,48.7937,1900.0
2014-07-28 11:10:00,60.58,60.59,60.57,60.57,6900.0,48.8178,48.8259,48.8098,48.8098,6900.0
2014-07-28 11:15:00,60.57,60.57,60.57,60.57,400.0,48.8098,48.8098,48.8098,48.8098,400.0
2014-07-28 11:20:00,60.58,60.6,60.58,60.59,600.0,48.8178,48.834,48.8178,48.8259,600.0
2014-07-28 11:25:00,60.65,60.65,60.65,60.65,300.0,48.8743,48.8743,48.8743,48.8743,300.0
2014-07-28 11:30:00,60.67,60.68,60.67,60.67,9500.0,48.8904,48.8984,48.8904,48.8904,9500.0
2014-07-28 11:35:00,60.67,60.67,60.66,60.66,800.0,48.8904,48.8904,48.8823,48.8823,800.0
2014-07-28 11:40:00,60.65,60.65,60.64,60.64,400.0,48.8743,48.8743,48.8662,48.8662,400.0
2014-07-28 11:45:00,60.63,60.64,60.62,60.64,900.0,48.8581,48.8662,48.8501,48.8662,900.0
2014-07-28 11:50:00,60.64,60.65,60.64,60.64,1500.0,48.8662,48.8743,48.8662,48.8662,1500.0
2014-07-28 11:55:00,60.64,60.64,60.61,60.62,1600.0,48.8662,48.8662,48.842,48.8501,1600.0
2014-07-28 12:00:00,60.63,60.64,60.62,60.62,1400.0,48.8581,48.8662,48.8501,48.8501,1400.0
2014-07-28 12:05:00,60.62,60.63,60.62,60.63,600.0,48.8501,48.8581,48.8501,48.8581,600.0
2014-07-28 12:10:00,60.63,60.63,60.59,60.6,2000.0,48.8581,48.8581,48.8259,48.834,2000.0
2014-07-28 12:15:00,60.59,60.6,60.59,60.6,700.0,48.8259,48.834,48.8259,48.834,700.0
2014-07-28 12:20:00,60.6,60.6,60.59,60.6,500.0,48.834,48.834,48.8259,48.834,500.0
2014-07-28 12:25:00,60.6,60.61,60.59,60.59,900.0,48.834,48.842,48.8259,48.8259,900.0
2014-07-28 12:30:00,60.59,60.59,60.58,60.59,900.0,48.8259,48.8259,48.8178,48.8259,900.0
2014-07-28 12:35:00,60.58,60.59,60.58,60.59,400.0,48.8178,48.8259,48.8178,48.8259,400.0
2014-07-28 12:40:00,60.59,60.62,60.58,60.61,3300.0,48.8259,48.8501,48.8178,48.842,3300.0
2014-07-28 12:45:00,60.61,60.63,60.61,60.63,1600.0,48.842,48.8581,48.842,48.8581,1600.0
2014-07-28 12:50:00,60.63,60.63,60.63,60.63,1200.0,48.8581,48.8581,48.8581,48.8581,1200.0
2014-07-28 12:55:00,60.63,60.65,60.62,60.64,1800.0,48.8581,48.8743,48.8501,48.8662,1800.0
2014-07-28 13:00:00,60.63,60.63,60.63,60.63,1500.0,48.8581,48.8581,48.8581,48.8581,1500.0
2014-07-28 13:05:00,60.62,60.62,60.61,60.62,2800.0,48.8501,48.8501,48.842,48.8501,2800.0
2014-07-28 13:10:00,60.62,60.66,60.62,60.65,6900.0,48.8501,48.8823,48.8501,48.8743,6900.0
2014-07-28 13:15:00,60.65,60.67,60.65,60.65,9000.0,48.8743,48.8904,48.8743,48.8743,9000.0
2014-07-28 13:20:00,60.65,60.69,60.65,60.69,21800.0,48.8743,48.9065,48.8743,48.9065,21800.0
2014-07-28 13:25:00,60.68,60.7,60.68,60.69,5900.0,48.8984,48.9145,48.8984,48.9065,5900.0
2014-07-28 13:30:00,60.69,60.74,60.69,60.73,10700.0,48.9065,48.9468,48.9065,48.9387,10700.0
2014-07-28 13:35:00,60.74,60.79,60.73,60.78,19400.0,48.9468,48.9871,48.9387,48.979,19400.0
2014-07-28 13:40:00,60.78,60.79,60.77,60.78,3200.0,48.979,48.9871,48.971,48.979,3200.0
2014-07-28 13:45:00,60.78,60.8,60.76,60.76,5700.0,48.979,48.9951,48.9629,48.9629,5700.0
2014-07-28 13:50:00,60.76,60.77,60.75,60.75,3000.0,48.9629,48.971,48.9548,48.9548,3000.0
2014-07-28 13:55:00,60.76,60.76,60.75,60.76,2000.0,48.9629,48.9629,48.9548,48.9629,2000.0
2014-07-28 14:00:00,60.75,60.78,60.75,60.76,1900.0,48.9548,48.979,48.9548,48.9629,1900.0
2014-07-28 14:05:00,60.76,60.78,60.76,60.78,2000.0,48.9629,48.979,48.9629,48.979,2000.0
2014-07-28 14:10:00,60.78,60.8,60.78,60.78,4900.0,48.979,48.9951,48.979,48.979,4900.0
2014-07-28 14:15:00,60.77,60.79,60.75,60.75,2900.0,48.971,48.9871,48.9548,48.9548,2900.0
2014-07-28 14:20:00,60.74,60.75,60.73,60.73,1700.0,48.9468,48.9548,48.9387,48.9387,1700.0
2014-07-28 14:25:00,60.73,60.74,60.73,60.74,900.0,48.9387,48.9468,48.9387,48.9468,900.0
2014-07-28 14:30:00,60.74,60.74,60.71,60.73,2300.0,48.9468,48.9468,48.9226,48.9387,2300.0
2014-07-28 14:35:00,60.73,60.74,60.72,60.73,1900.0,48.9387,48.9468,48.9307,48.9387,1900.0
2014-07-28 14:40:00,60.72,60.72,60.7,60.71,2600.0,48.9307,48.9307,48.9145,48.9226,2600.0
2014-07-28 14:45:00,60.71,60.73,60.71,60.73,2300.0,48.9226,48.9387,48.9226,48.9387,2300.0
2014-07-28 14:50:00,60.74,60.76,60.74,60.74,1300.0,48.9468,48.9629,48.9468,48.9468,1300.0
2014-07-28 14:55:00,60.74,60.76,60.74,60.75,1200.0,48.9468,48.9629,48.9468,48.9548,1200.0
2014-07-28 15:00:00,60.75,60.76,60.74,60.74,3200.0,48.9548,48.9629,48.9468,48.9468,3200.0
2014-07-28 15:05:00,60.75,60.75,60.73,60.75,3000.0,48.9548,48.9548,48.9387,48.9548,3000.0
2014-07-28 15:10:00,60.75,60.76,60.73,60.75,3300.0,48.9548,48.9629,48.9387,48.9548,3300.0
2014-07-28 15:15:00,60.76,60.76,60.73,60.73,1900.0,48.9629,48.9629,48.9387,48.9387,1900.0
2014-07-28 15:20:00,60.74,60.74,60.73,60.74,2100.0,48.9468,48.9468,48.9387,48.9468,2100.0
2014-07-28 15:25:00,60.74,60.75,60.73,60.73,31500.0,48.9468,48.9548,48.9387,48.9387,31500.0
2014-07-28 15:30:00,60.73,60.76,60.73,60.75,4400.0,48.9387,48.9629,48.9387,48.9548,4400.0
2014-07-28 15:35:00,60.75,60.75,60.73,60.73,5600.0,48.9548,48.9548,48.9387,48.9387,5600.0
2014-07-28 15:40:00,60.73,60.75,60.73,60.75,2100.0,48.9387,48.9548,48.9387,48.9548,2100.0
2014-07-28 15:45:00,60.74,60.75,60.72,60.72,3700.0,48.9468,48.9548,48.9307,48.9307,3700.0
2014-07-28 15:50:00,60.72,60.74,60.72,60.73,35900.0,48.9307,48.9468,48.9307,48.9387,35900.0
2014-07-28 15:55:00,60.73,60.76,60.73,60.75,125500.0,48.9387,48.9629,48.9387,48.9548,125500.0
2014-07-29 09:30:00,60.82,60.86,60.8,60.82,5400.0,49.0113,49.0435,48.9951,49.0113,5400.0
2014-07-29 09:35:00,60.82,60.84,60.81,60.81,1900.0,49.0113,49.0274,49.0032,49.0032,1900.0
2014-07-29 09:40:00,60.78,60.78,60.75,60.78,29200.0,48.979,48.979,48.9548,48.979,29200.0
2014-07-29 09:45:00,60.79,60.83,60.79,60.82,13300.0,48.9871,49.0193,48.9871,49.0113,13300.0
2014-07-29 09:50:00,60.82,60.83,60.81,60.83,41200.0,49.0113,49.0193,49.0032,49.0193,41200.0
2014-07-29 09:55:00,60.83,60.87,60.83,60.85,8000.0,49.0193,49.0515,49.0193,49.0354,8000.0
2014-07-29 10:00:00,60.84,60.84,60.82,60.82,2600.0,49.0274,49.0274,49.0113,49.0113,2600.0
2014-07-29 10:05:00,60.81,60.87,60.81,60.87,8800.0,49.0032,49.0515,49.0032,49.0515,8800.0
2014-07-29 10:10:00,60.87,60.87,60.85,60.85,2800.0,49.0515,49.0515,49.0354,49.0354,2800.0
2014-07-29 10:15:00,60.88,60.88,60.85,60.86,6800.0,49.0596,49.0596,49.0354,49.0435,6800.0
2014-07-29 10:20:00,60.86,60.86,60.84,60.85,2800.0,49.0435,49.0435,49.0274,49.0354,2800.0
2014-07-29 10:25:00,60.86,60.86,60.85,60.85,1800.0,49.0435,49.0435,49.0354,49.0354,1800.0
2014-07-29 10:30:00,60.84,60.84,60.84,60.84,3200.0,49.0274,49.0274,49.0274,49.0274,3200.0
2014-07-29 10:35:00,60.85,60.87,60.85,60.87,2800.0,49.0354,49.0515,49.0354,49.0515,2800.0
2014-07-29 10:40:00,60.87,60.88,60.87,60.88,1200.0,49.0515,49.0596,49.0515,49.0596,1200.0
2014-07-29 10:45:00,60.87,60.87,60.86,60.86,900.0,49.0515,49.0515,49.0435,49.0435,900.0
2014-07-29 10:50:00,60.84,60.84,60.79,60.79,56400.0,49.0274,49.0274,48.9871,48.9871,56400.0
2014-07-29 10:55:00,60.81,60.81,60.79,60.79,1000.0,49.0032,49.0032,48.9871,48.9871,1000.0
2014-07-29 11:00:00,60.8,60.8,60.77,60.77,1400.0,48.9951,48.9951,48.971,48.971,1400.0
2014-07-29 11:05:00,60.76,60.77,60.66,60.66,3600.0,48.9629,48.971,48.8823,48.8823,3600.0
2014-07-29 11:10:00,60.64,60.69,60.62,60.69,1000.0,48.8662,48.9065,48.8501,48.9065,1000.0
2014-07-29 11:15:00,60.68,60.73,60.68,60.71,10400.0,48.8984,48.9387,48.8984,48.9226,10400.0
2014-07-29 11:20:00,60.71,60.73,60.7,60.7,8900.0,48.9226,48.9387,48.9145,48.9145,8900.0
2014-07-29 11:25:00,60.7,60.7,60.67,60.67,3100.0,48.9145,48.9145,48.8904,48.8904,3100.0
2014-07-29 11:30:00,60.66,60.67,60.62,60.62,5900.0,48.8823,48.8904,48.8501,48.8501,5900.0
2014-07-29 11:35:00,60.62,60.63,60.6,60.61,3100.0,48.8501,48.8581,48.834,48.842,3100.0
2014-07-29 11:40:00,60.61,60.64,60.61,60.63,3700.0,48.842,48.8662,48.842,48.8581,3700.0
2014-07-29 11:45:00,60.63,60.66,60.63,60.65,4700.0,48.8581,48.8823,48.8581,48.8743,4700.0
2014-07-29 11:50:00,60.65,60.65,60.65,60.65,300.0,48.8743,48.8743,48.8743,48.8743,300.0
2014-07-29 11:55:00,60.64,60.69,60.64,60.69,3000.0,48.8662,48.9065,48.8662,48.9065,3000.0
2014-07-29 12:00:00,60.69,60.69,60.68,60.69,1100.0,48.9065,48.9065,48.8984,48.9065,1100.0
2014-07-29 12:05:00,60.69,60.69,60.69,60.69,200.0,48.9065,48.9065,48.9065,48.9065,200.0
2014-07-29 12:10:00,60.68,60.71,60.68,60.71,3000.0,48.8984,48.9226,48.8984,48.9226,3000.0
2014-07-29 12:15:00,60.7,60.72,60.7,60.71,11500.0,48.9145,48.9307,48.9145,48.9226,11500.0
2014-07-29 12:20:00,60.71,60.75,60.7,60.75,6300.0,48.9226,48.9548,48.9145,48.9548,6300.0
2014-07-29 12:25:00,60.76,60.76,60.76,60.76,1200.0,48.9629,48.9629,48.9629,48.9629,1200.0
2014-07-29 12:30:00,60.75,60.75,60.74,60.74,500.0,48.9548,48.9548,48.9468,48.9468,500.0
2014-07-29 12:35:00,60.74,60.77,60.74,60.76,1600.0,48.9468,48.971,48.9468,48.9629,1600.0
2014-07-29 12:40:00,60.76,60.76,60.76,60.76,0.0,48.9629,48.9629,48.9629,48.9629,0.0
2014-07-29 12:45:00,60.76,60.78,60.76,60.78,700.0,48.9629,48.979,48.9629,48.979,700.0
2014-07-29 12:50:00,60.78,60.78,60.78,60.78,100.0,48.979,48.979,48.979,48.979,100.0
2014-07-29 12:55:00,60.78,60.78,60.77,60.78,1000.0,48.979,48.979,48.971,48.979,1000.0
2014-07-29 13:00:00,60.77,60.77,60.76,60.77,4300.0,48.971,48.971,48.9629,48.971,4300.0
2014-07-29 13:05:00,60.78,60.79,60.78,60.79,1100.0,48.979,48.9871,48.979,48.9871,1100.0
2014-07-29 13:10:00,60.8,60.8,60.75,60.76,2500.0,48.9951,48.9951,48.9548,48.9629,2500.0
2014-07-29 13:15:00,60.76,60.76,60.76,60.76,400.0,48.9629,48.9629,48.9629,48.9629,400.0
2014-07-29 13:20:00,60.78,60.79,60.78,60.79,1900.0,48.979,48.9871,48.979,48.9871,1900.0
2014-07-29 13:25:00,60.8,60.8,60.79,60.79,1200.0,48.9951,48.9951,48.9871,48.9871,1200.0
2014-07-29 13:30:00,60.79,60.79,60.77,60.77,700.0,48.9871,48.9871,48.971,48.971,700.0
2014-07-29 13:35:00,60.76,60.76,60.76,60.76,1300.0,48.9629,48.9629,48.9629,48.9629,1300.0
2014-07-29 13:40:00,60.76,60.76,60.76,60.76,100.0,48.9629,48.9629,48.9629,48.9629,100.0
2014-07-29 13:45:00,60.76,60.76,60.75,60.75,400.0,48.9629,48.9629,48.9548,48.9548,400.0
2014-07-29 13:50:00,60.76,60.76,60.75,60.75,1700.0,48.9629,48.9629,48.9548,48.9548,1700.0
2014-07-29 13:55:00,60.76,60.78,60.76,60.78,4000.0,48.9629,48.979,48.9629,48.979,4000.0
2014-07-29 14:00:00,60.77,60.77,60.77,60.77,300.0,48.971,48.971,48.971,48.971,300.0
2014-07-29 14:05:00,60.75,60.75,60.75,60.75,4100.0,48.9548,48.9548,48.9548,48.9548,4100.0
2014-07-29 14:10:00,60.76,60.76,60.76,60.76,100.0,48.9629,48.9629,48.9629,48.9629,100.0
2014-07-29 14:15:00,60.76,60.78,60.74,60.74,2800.0,48.9629,48.979,48.9468,48.9468,2800.0
2014-07-29 14:20:00,60.73,60.73,60.67,60.67,3300.0,48.9387,48.9387,48.8904,48.8904,3300.0
2014-07-29 14:25:00,60.66,60.66,60.61,60.64,49200.0,48.8823,48.8823,48.842,48.8662,49200.0
2014-07-29 14:30:00,60.68,60.68,60.68,60.68,400.0,48.8984,48.8984,48.8984,48.8984,400.0
2014-07-29 14:35:00,60.67,60.67,60.64,60.64,2400.0,48.8904,48.8904,48.8662,48.8662,2400.0
2014-07-29 14:40:00,60.65,60.66,60.63,60.63,1600.0,48.8743,48.8823,48.8581,48.8581,1600.0
2014-07-29 14:45:00,60.62,60.67,60.62,60.67,1000.0,48.8501,48.8904,48.8501,48.8904,1000.0
2014-07-29 14:50:00,60.67,60.67,60.65,60.65,1900.0,48.8904,48.8904,48.8743,48.8743,1900.0
2014-07-29 14:55:00,60.65,60.69,60.65,60.66,5000.0,48.8743,48.9065,48.8743,48.8823,5000.0
2014-07-29 15:00:00,60.65,60.65,60.61,60.63,8200.0,48.8743,48.8743,48.842,48.8581,8200.0
2014-07-29 15:05:00,60.65,60.67,60.64,60.66,5200.0,48.8743,48.8904,48.8662,48.8823,5200.0
2014-07-29 15:10:00,60.66,60.67,60.64,60.67,3800.0,48.8823,48.8904,48.8662,48.8904,3800.0
2014-07-29 15:15:00,60.67,60.67,60.64,60.64,2500.0,48.8904,48.8904,48.8662,48.8662,2500.0
2014-07-29 15:20:00,60.64,60.64,60.64,60.64,300.0,48.8662,48.8662,48.8662,48.8662,300.0
2014-07-29 15:25:00,60.61,60.62,60.59,60.62,300.0,48.842,48.8501,48.8259,48.8501,300.0
2014-07-29 15:30:00,60.6,60.6,60.56,60.57,2400.0,48.834,48.834,48.8017,48.8098,2400.0
2014-07-29 15:35:00,60.58,60.58,60.58,60.58,500.0,48.8178,48.8178,48.8178,48.8178,500.0
2014-07-29 15:40:00,60.59,60.59,60.55,60.55,7000.0,48.8259,48.8259,48.7937,48.7937,7000.0
2014-07-29 15:45:00,60.52,60.57,60.52,60.57,4500.0,48.7695,48.8098,48.7695,48.8098,4500.0
2014-07-29 15:50:00,60.57,60.57,60.55,60.55,5200.0,48.8098,48.8098,48.7937,48.7937,5200.0
2014-07-29 15:55:00,60.52,60.53,60.48,60.48,23300.0,48.7695,48.7776,48.7373,48.7373,23300.0
2014-07-30 09:30:00,60.73,60.73,60.52,60.66,20900.0,48.9387,48.9387,48.7695,48.8823,20900.0
2014-07-30 09:35:00,60.65,60.7,60.63,60.63,5900.0,48.8743,48.9145,48.8581,48.8581,5900.0
2014-07-30 09:40:00,60.67,60.67,60.65,60.66,2900.0,48.8904,48.8904,48.8743,48.8823,2900.0
2014-07-30 09:45:00,60.66,60.67,60.63,60.66,5700.0,48.8823,48.8904,48.8581,48.8823,5700.0
2014-07-30 09:50:00,60.66,60.69,60.62,60.63,4200.0,48.8823,48.9065,48.8501,48.8581,4200.0
2014-07-30 09:55:00,60.62,60.64,60.55,60.56,5800.0,48.8501,48.8662,48.7937,48.8017,5800.0
2014-07-30 10:00:00,60.55,60.55,60.46,60.48,6400.0,48.7937,48.7937,48.7211,48.7373,6400.0
2014-07-30 10:05:00,60.46,60.5,60.41,60.5,4600.0,48.7211,48.7534,48.6809,48.7534,4600.0
2014-07-30 10:10:00,60.49,60.53,60.49,60.52,3200.0,48.7453,48.7776,48.7453,48.7695,3200.0
2014-07-30 10:15:00,60.5,60.51,60.49,60.49,9200.0,48.7534,48.7614,48.7453,48.7453,9200.0
2014-07-30 10:20:00,60.52,60.53,60.52,60.53,1700.0,48.7695,48.7776,48.7695,48.7776,1700.0
2014-07-30 10:25:00,60.51,60.53,60.5,60.5,24900.0,48.7614,48.7776,48.7534,48.7534,24900.0
2014-07-30 10:30:00,60.51,60.51,60.48,60.48,4700.0,48.7614,48.7614,48.7373,48.7373,4700.0
2014-07-30 10:35:00,60.51,60.52,60.44,60.44,15400.0,48.7614,48.7695,48.705,48.705,15400.0
2014-07-30 10:40:00,60.45,60.45,60.37,60.38,16900.0,48.7131,48.7131,48.6486,48.6567,16900.0
2014-07-30 10:45:00,60.37,60.4,60.35,60.39,7400.0,48.6486,48.6728,48.6325,48.6647,7400.0
2014-07-30 10:50:00,60.38,60.43,60.37,60.41,14000.0,48.6567,48.697,48.6486,48.6809,14000.0
2014-07-30 10:55:00,60.41,60.42,60.36,60.37,12700.0,48.6809,48.6889,48.6406,48.6486,12700.0
2014-07-30 11:00:00,60.38,60.38,60.31,60.31,14100.0,48.6567,48.6567,48.6003,48.6003,14100.0
2014-07-30 11:05:00,60.31,60.35,60.29,60.34,15000.0,48.6003,48.6325,48.5842,48.6244,15000.0
2014-07-30 11:10:00,60.36,60.37,60.33,60.35,5800.0,48.6406,48.6486,48.6164,48.6325,5800.0
2014-07-30 11:15:00,60.37,60.39,60.37,60.38,6700.0,48.6486,48.6647,48.6486,48.6567,6700.0
2014-07-30 11:20:00,60.39,60.42,60.38,60.42,6700.0,48.6647,48.6889,48.6567,48.6889,6700.0
2014-07-30 11:25:00,60.4,60.41,60.4,60.41,9300.0,48.6728,48.6809,48.6728,48.6809,9300.0
2014-07-30 11:30:00,60.39,60.41,60.38,60.4,12700.0,48.6647,48.6809,48.6567,48.6728,12700.0
2014-07-30 11:35:00,60.39,60.4,60.37,60.39,6300.0,48.6647,48.6728,48.6486,48.6647,6300.0
2014-07-30 11:40:00,60.36,60.38,60.36,60.37,2100.0,48.6406,48.6567,48.6406,48.6486,2100.0
2014-07-30 11:45:00,60.36,60.36,60.33,60.33,8900.0,48.6406,48.6406,48.6164,48.6164,8900.0
2014-07-30 11:50:00,60.34,60.35,60.32,60.32,9000.0,48.6244,48.6325,48.6083,48.6083,9000.0
2014-07-30 11:55:00,60.3,60.32,60.29,60.29,3700.0,48.5922,48.6083,48.5842,48.5842,3700.0
2014-07-30 12:00:00,60.3,60.32,60.3,60.32,4700.0,48.5922,48.6083,48.5922,48.6083,4700.0
2014-07-30 12:05:00,60.31,60.31,60.26,60.27,13600.0,48.6003,48.6003,48.56,48.568,13600.0
2014-07-30 12:10:00,60.28,60.34,60.27,60.34,11300.0,48.5761,48.6244,48.568,48.6244,11300.0
2014-07-30 12:15:00,60.34,60.35,60.32,60.33,3000.0,48.6244,48.6325,48.6083,48.6164,3000.0
2014-07-30 12:20:00,60.32,60.36,60.31,60.36,4100.0,48.6083,48.6406,48.6003,48.6406,4100.0
2014-07-30 12:25:00,60.36,60.36,60.35,60.35,1400.0,48.6406,48.6406,48.6325,48.6325,1400.0
2014-07-30 12:30:00,60.35,60.35,60.33,60.35,6900.0,48.6325,48.6325,48.6164,48.6325,6900.0
2014-07-30 12:35:00,60.35,60.4,60.35,60.4,5400.0,48.6325,48.6728,48.6325,48.6728,5400.0
2014-07-30 12:40:00,60.39,60.4,60.38,60.39,3000.0,48.6647,48.6728,48.6567,48.6647,3000.0
2014-07-30 12:45:00,60.39,60.41,60.39,60.41,900.0,48.6647,48.6809,48.6647,48.6809,900.0
2014-07-30 12:50:00,60.4,60.4,60.39,60.4,1500.0,48.6728,48.6728,48.6647,48.6728,1500.0
2014-07-30 12:55:00,60.4,60.4,60.4,60.4,1000.0,48.6728,48.6728,48.6728,48.6728,1000.0
2014-07-30 13:00:00,60.4,60.4,60.35,60.35,2600.0,48.6728,48.6728,48.6325,48.6325,2600.0
2014-07-30 13:05:00,60.35,60.36,60.34,60.35,4200.0,48.6325,48.6406,48.6244,48.6325,4200.0
2014-07-30 13:10:00,60.34,60.36,60.34,60.35,5900.0,48.6244,48.6406,48.6244,48.6325,5900.0
2014-07-30 13:15:00,60.35,60.36,60.32,60.32,2400.0,48.6325,48.6406,48.6083,48.6083,2400.0
2014-07-30 13:20:00,60.32,60.35,60.32,60.34,8100.0,48.6083,48.6325,48.6083,48.6244,8100.0
2014-07-30 13:25:00,60.33,60.33,60.31,60.32,3300.0,48.6164,48.6164,48.6003,48.6083,3300.0
2014-07-30 13:30:00,60.32,60.38,60.32,60.38,16700.0,48.6083,48.6567,48.6083,48.6567,16700.0
2014-07-30 13:35:00,60.38,60.38,60.37,60.37,2400.0,48.6567,48.6567,48.6486,48.6486,2400.0
2014-07-30 13:40:00,60.37,60.39,60.36,60.39,4900.0,48.6486,48.6647,48.6406,48.6647,4900.0
2014-07-30 13:45:00,60.37,60.37,60.37,60.37,4900.0,48.6486,48.6486,48.6486,48.6486,4900.0
2014-07-30 13:50:00,60.37,60.38,60.35,60.35,9800.0,48.6486,48.6567,48.6325,48.6325,9800.0
2014-07-30 13:55:00,60.37,60.39,60.36,60.39,7600.0,48.6486,48.6647,48.6406,48.6647,7600.0
2014-07-30 14:00:00,60.38,60.51,60.31,60.45,20400.0,48.6567,48.7614,48.6003,48.7131,20400.0
2014-07-30 14:05:00,60.44,60.52,60.44,60.48,29800.0,48.705,48.7695,48.705,48.7373,29800.0
2014-07-30 14:10:00,60.51,60.64,60.51,60.63,9500.0,48.7614,48.8662,48.7614,48.8581,9500.0
2014-07-30 14:15:00,60.64,60.67,60.6,60.61,20800.0,48.8662,48.8904,48.834,48.842,20800.0
2014-07-30 14:20:00,60.62,60.62,60.55,60.58,9100.0,48.8501,48.8501,48.7937,48.8178,9100.0
2014-07-30 14:25:00,60.59,60.61,60.57,60.61,13200.0,48.8259,48.842,48.8098,48.842,13200.0
2014-07-30 14:30:00,60.61,60.64,60.56,60.57,16100.0,48.842,48.8662,48.8017,48.8098,16100.0
2014-07-30 14:35:00,60.58,60.58,60.55,60.55,5400.0,48.8178,48.8178,48.7937,48.7937,5400.0
2014-07-30 14:40:00,60.55,60.57,60.52,60.52,4800.0,48.7937,48.8098,48.7695,48.7695,4800.0
2014-07-30 14:45:00,60.52,60.52,60.43,60.45,24200.0,48.7695,48.7695,48.697,48.7131,24200.0
2014-07-30 14:50:00,60.46,60.49,60.46,60.48,6100.0,48.7211,48.7453,48.7211,48.7373,6100.0
2014-07-30 14:55:00,60.47,60.48,60.46,60.48,3300.0,48.7292,48.7373,48.7211,48.7373,3300.0
2014-07-30 15:00:00,60.46,60.46,60.4,60.44,20300.0,48.7211,48.7211,48.6728,48.705,20300.0
2014-07-30 15:05:00,60.42,60.45,60.42,60.43,17300.0,48.6889,48.7131,48.6889,48.697,17300.0
2014-07-30 15:10:00,60.44,60.44,60.42,60.44,14900.0,48.705,48.705,48.6889,48.705,14900.0
2014-07-30 15:15:00,60.46,60.49,60.46,60.49,2500.0,48.7211,48.7453,48.7211,48.7453,2500.0
2014-07-30 15:20:00,60.49,60.49,60.48,60.48,2800.0,48.7453,48.7453,48.7373,48.7373,2800.0
2014-07-30 15:25:00,60.47,60.49,60.47,60.49,3100.0,48.7292,48.7453,48.7292,48.7453,3100.0
2014-07-30 15:30:00,60.5,60.56,60.5,60.56,11800.0,48.7534,48.8017,48.7534,48.8017,11800.0
2014-07-30 15:35:00,60.55,60.55,60.55,60.55,1000.0,48.7937,48.7937,48.7937,48.7937,1000.0
2014-07-30 15:40:00,60.53,60.54,60.53,60.54,1400.0,48.7776,48.7856,48.7776,48.7856,1400.0
2014-07-30 15:45:00,60.53,60.53,60.5,60.51,1700.0,48.7776,48.7776,48.7534,48.7614,1700.0
2014-07-30 15:50:00,60.52,60.52,60.51,60.52,500.0,48.7695,48.7695,48.7614,48.7695,500.0
2014-07-30 15:55:00,60.51,60.52,60.5,60.51,15000.0,48.7614,48.7695,48.7534,48.7614,15000.0
2014-07-31 09:30:00,60.06,60.06,59.86,59.9,46000.0,48.3988,48.3988,48.2376,48.2699,46000.0
2014-07-31 09:35:00,59.9,59.97,59.9,59.96,14900.0,48.2699,48.3263,48.2699,48.3182,14900.0
2014-07-31 09:40:00,59.95,59.97,59.88,59.88,29500.0,48.3102,48.3263,48.2538,48.2538,29500.0
2014-07-31 09:45:00,59.89,60.02,59.88,60.02,12800.0,48.2618,48.3666,48.2538,48.3666,12800.0
2014-07-31 09:50:00,60.01,60.01,59.94,59.95,7500.0,48.3585,48.3585,48.3021,48.3102,7500.0
2014-07-31 09:55:00,59.97,59.97,59.91,59.91,5600.0,48.3263,48.3263,48.2779,48.2779,5600.0
2014-07-31 10:00:00,59.89,59.9,59.84,59.89,14000.0,48.2618,48.2699,48.2215,48.2618,14000.0
2014-07-31 10:05:00,59.9,59.9,59.85,59.86,8800.0,48.2699,48.2699,48.2296,48.2376,8800.0
2014-07-31 10:10:00,59.87,59.94,59.86,59.92,15600.0,48.2457,48.3021,48.2376,48.286,15600.0
2014-07-31 10:15:00,59.91,59.95,59.89,59.95,7900.0,48.2779,48.3102,48.2618,48.3102,7900.0
2014-07-31 10:20:00,59.94,59.95,59.9,59.9,8500.0,48.3021,48.3102,48.2699,48.2699,8500.0
2014-07-31 10:25:00,59.89,59.9,59.83,59.85,13100.0,48.2618,48.2699,48.2135,48.2296,13100.0
2014-07-31 10:30:00,59.86,59.87,59.8,59.81,31200.0,48.2376,48.2457,48.1893,48.1974,31200.0
2014-07-31 10:35:00,59.79,59.83,59.78,59.83,19500.0,48.1812,48.2135,48.1732,48.2135,19500.0
2014-07-31 10:40:00,59.82,59.84,59.81,59.83,16000.0,48.2054,48.2215,48.1974,48.2135,16000.0
2014-07-31 10:45:00,59.82,59.82,59.77,59.78,18600.0,48.2054,48.2054,48.1651,48.1732,18600.0
2014-07-31 10:50:00,59.77,59.8,59.72,59.73,12800.0,48.1651,48.1893,48.1248,48.1329,12800.0
2014-07-31 10:55:00,59.72,59.73,59.63,59.63,22000.0,48.1248,48.1329,48.0523,48.0523,22000.0
2014-07-31 11:00:00,59.64,59.71,59.64,59.71,26100.0,48.0604,48.1168,48.0604,48.1168,26100.0
2014-07-31 11:05:00,59.7,59.71,59.67,59.69,12300.0,48.1087,48.1168,48.0845,48.1007,12300.0
2014-07-31 11:10:00,59.69,59.69,59.66,59.67,10200.0,48.1007,48.1007,48.0765,48.0845,10200.0
2014-07-31 11:15:00,59.66,59.67,59.62,59.66,15200.0,48.0765,48.0845,48.0442,48.0765,15200.0
2014-07-31 11:20:00,59.65,59.7,59.65,59.7,5400.0,48.0684,48.1087,48.0684,48.1087,5400.0
2014-07-31 11:25:00,59.7,59.71,59.65,59.67,10100.0,48.1087,48.1168,48.0684,48.0845,10100.0
2014-07-31 11:30:00,59.67,59.67,59.64,59.67,39600.0,48.0845,48.0845,48.0604,48.0845,39600.0
2014-07-31 11:35:00,59.66,59.71,59.64,59.71,15700.0,48.0765,48.1168,48.0604,48.1168,15700.0
2014-07-31 11:40:00,59.7,59.72,59.68,59.68,7200.0,48.1087,48.1248,48.0926,48.0926,7200.0
2014-07-31 11:45:00,59.67,59.68,59.6,59.64,23700.0,48.0845,48.0926,48.0281,48.0604,23700.0
2014-07-31 11:50:00,59.63,59.65,59.57,59.6,12500.0,48.0523,48.0684,48.0039,48.0281,12500.0
2014-07-31 11:55:00,59.61,59.61,59.55,59.56,6500.0,48.0362,48.0362,47.9878,47.9959,6500.0
2014-07-31 12:00:00,59.56,59.6,59.54,59.6,11700.0,47.9959,48.0281,47.9798,48.0281,11700.0
2014-07-31 12:05:00,59.59,59.61,59.58,59.58,7600.0,48.0201,48.0362,48.012,48.012,7600.0
2014-07-31 12:10:00,59.58,59.58,59.53,59.57,7600.0,48.012,48.012,47.9717,48.0039,7600.0
2014-07-31 12:15:00,59.57,59.58,59.53,59.54,13900.0,48.0039,48.012,47.9717,47.9798,13900.0
2014-07-31 12:20:00,59.54,59.55,59.52,59.52,5000.0,47.9798,47.9878,47.9637,47.9637,5000.0
2014-07-31 12:25:00,59.53,59.54,59.51,59.53,9300.0,47.9717,47.9798,47.9556,47.9717,9300.0
2014-07-31 12:30:00,59.53,59.58,59.52,59.57,10200.0,47.9717,48.012,47.9637,48.0039,10200.0
2014-07-31 12:35:00,59.56,59.57,59.55,59.57,4300.0,47.9959,48.0039,47.9878,48.0039,4300.0
2014-07-31 12:40:00,59.57,59.6,59.57,59.6,3100.0,48.0039,48.0281,48.0039,48.0281,3100.0
2014-07-31 12:45:00,59.6,59.65,59.6,59.65,5100.0,48.0281,48.0684,48.0281,48.0684,5100.0
2014-07-31 12:50:00,59.65,59.67,59.63,59.65,3600.0,48.0684,48.0845,48.0523,48.0684,3600.0
2014-07-31 12:55:00,59.65,59.66,59.65,59.65,5200.0,48.0684,48.0765,48.0684,48.0684,5200.0
2014-07-31 13:00:00,59.64,59.64,59.62,59.64,22400.0,48.0604,48.0604,48.0442,48.0604,22400.0
2014-07-31 13:05:00,59.64,59.66,59.64,59.65,14100.0,48.0604,48.0765,48.0604,48.0684,14100.0
2014-07-31 13:10:00,59.65,59.65,59.63,59.65,13300.0,48.0684,48.0684,48.0523,48.0684,13300.0
2014-07-31 13:15:00,59.64,59.65,59.61,59.63,28200.0,48.0604,48.0684,48.0362,48.0523,28200.0
2014-07-31 13:20:00,59.63,59.64,59.57,59.58,29600.0,48.0523,48.0604,48.0039,48.012,29600.0
2014-07-31 13:25:00,59.58,59.62,59.58,59.62,4500.0,48.012,48.0442,48.012,48.0442,4500.0
2014-07-31 13:30:00,59.62,59.68,59.62,59.68,8900.0,48.0442,48.0926,48.0442,48.0926,8900.0
2014-07-31 13:35:00,59.68,59.73,59.68,59.72,5400.0,48.0926,48.1329,48.0926,48.1248,5400.0
2014-07-31 13:40:00,59.71,59.71,59.67,59.67,2900.0,48.1168,48.1168,48.0845,48.0845,2900.0
2014-07-31 13:45:00,59.66,59.67,59.64,59.67,8100.0,48.0765,48.0845,48.0604,48.0845,8100.0
2014-07-31 13:50:00,59.67,59.68,59.65,59.67,11400.0,48.0845,48.0926,48.0684,48.0845,11400.0
2014-07-31 13:55:00,59.66,59.7,59.66,59.69,5500.0,48.0765,48.1087,48.0765,48.1007,5500.0
2014-07-31 14:00:00,59.68,59.7,59.67,59.69,20100.0,48.0926,48.1087,48.0845,48.1007,20100.0
2014-07-31 14:05:00,59.69,59.73,59.69,59.71,8700.0,48.1007,48.1329,48.1007,48.1168,8700.0
2014-07-31 14:10:00,59.7,59.71,59.7,59.7,5900.0,48.1087,48.1168,48.1087,48.1087,5900.0
2014-07-31 14:15:00,59.7,59.72,59.67,59.69,4600.0,48.1087,48.1248,48.0845,48.1007,4600.0
2014-07-31 14:20:00,59.68,59.7,59.67,59.68,36200.0,48.0926,48.1087,48.0845,48.0926,36200.0
2014-07-31 14:25:00,59.68,59.73,59.68,59.73,7100.0,48.0926,48.1329,48.0926,48.1329,7100.0
2014-07-31 14:30:00,59.72,59.72,59.7,59.71,21400.0,48.1248,48.1248,48.1087,48.1168,21400.0
2014-07-31 14:35:00,59.71,59.71,59.66,59.67,22400.0,48.1168,48.1168,48.0765,48.0845,22400.0
2014-07-31 14:40:00,59.66,59.66,59.61,59.61,23400.0,48.0765,48.0765,48.0362,48.0362,23400.0
2014-07-31 14:45:00,59.61,59.61,59.54,59.57,7400.0,48.0362,48.0362,47.9798,48.0039,7400.0
2014-07-31 14:50:00,59.58,59.6,59.55,59.55,4900.0,48.012,48.0281,47.9878,47.9878,4900.0
2014-07-31 14:55:00,59.56,59.58,59.49,59.49,43600.0,47.9959,48.012,47.9395,47.9395,43600.0
2014-07-31 15:00:00,59.49,59.54,59.47,59.54,13800.0,47.9395,47.9798,47.9234,47.9798,13800.0
2014-07-31 15:05:00,59.54,59.57,59.51,59.53,11600.0,47.9798,48.0039,47.9556,47.9717,11600.0
2014-07-31 15:10:00,59.51,59.51,59.43,59.45,31100.0,47.9556,47.9556,47.8911,47.9072,31100.0
2014-07-31 15:15:00,59.46,59.47,59.41,59.44,6000.0,47.9153,47.9234,47.875,47.8992,6000.0
2014-07-31 15:20:00,59.43,59.43,59.39,59.41,7900.0,47.8911,47.8911,47.8589,47.875,7900.0
2014-07-31 15:25:00,59.42,59.43,59.37,59.4,2500.0,47.8831,47.8911,47.8428,47.867,2500.0
2014-07-31 15:30:00,59.4,59.45,59.4,59.44,8200.0,47.867,47.9072,47.867,47.8992,8200.0
2014-07-31 15:35:00,59.45,59.51,59.44,59.51,10200.0,47.9072,47.9556,47.8992,47.9556,10200.0
2014-07-31 15:40:00,59.5,59.5,59.44,59.44,2600.0,47.9475,47.9475,47.8992,47.8992,2600.0
2014-07-31 15:45:00,59.43,59.45,59.4,59.43,11700.0,47.8911,47.9072,47.867,47.8911,11700.0
2014-07-31 15:50:00,59.43,59.43,59.38,59.41,11600.0,47.8911,47.8911,47.8508,47.875,11600.0
2014-07-31 15:55:00,59.42,59.43,59.38,59.39,22200.0,47.8831,47.8911,47.8508,47.8589,22200.0
2014-08-01 09:30:00,59.14,59.24,59.1,59.24,6100.0,47.6574,47.738,47.6252,47.738,6100.0
2014-08-01 09:35:00,59.29,59.39,59.29,59.39,10000.0,47.7783,47.8589,47.7783,47.8589,10000.0
2014-08-01 09:40:00,59.39,59.4,59.32,59.32,14200.0,47.8589,47.867,47.8025,47.8025,14200.0
2014-08-01 09:45:00,59.31,59.35,59.29,59.34,11200.0,47.7944,47.8267,47.7783,47.8186,11200.0
2014-08-01 09:50:00,59.33,59.4,59.33,59.4,2200.0,47.8105,47.867,47.8105,47.867,2200.0
2014-08-01 09:55:00,59.42,59.46,59.42,59.44,1300.0,47.8831,47.9153,47.8831,47.8992,1300.0
2014-08-01 10:00:00,59.4,59.51,59.4,59.46,6400.0,47.867,47.9556,47.867,47.9153,6400.0
2014-08-01 10:05:00,59.47,59.48,59.42,59.43,5100.0,47.9234,47.9314,47.8831,47.8911,5100.0
2014-08-01 10:10:00,59.43,59.44,59.34,59.34,2300.0,47.8911,47.8992,47.8186,47.8186,2300.0
2014-08-01 10:15:00,59.35,59.37,59.29,59.29,5600.0,47.8267,47.8428,47.7783,47.7783,5600.0
2014-08-01 10:20:00,59.3,59.37,59.28,59.36,64900.0,47.7864,47.8428,47.7703,47.8347,64900.0
2014-08-01 10:25:00,59.36,59.42,59.35,59.41,3100.0,47.8347,47.8831,47.8267,47.875,3100.0
2014-08-01 10:30:00,59.41,59.41,59.35,59.36,1500.0,47.875,47.875,47.8267,47.8347,1500.0
2014-08-01 10:35:00,59.35,59.41,59.35,59.41,1500.0,47.8267,47.875,47.8267,47.875,1500.0
2014-08-01 10:40:00,59.42,59.43,59.39,59.39,1500.0,47.8831,47.8911,47.8589,47.8589,1500.0
2014-08-01 10:45:00,59.39,59.39,59.36,59.36,1800.0,47.8589,47.8589,47.8347,47.8347,1800.0
2014-08-01 10:50:00,59.34,59.36,59.34,59.34,1500.0,47.8186,47.8347,47.8186,47.8186,1500.0
2014-08-01 10:55:00,59.32,59.32,59.28,59.29,13700.0,47.8025,47.8025,47.7703,47.7783,13700.0
2014-08-01 11:00:00,59.3,59.3,59.23,59.23,2600.0,47.7864,47.7864,47.73,47.73,2600.0
2014-08-01 11:05:00,59.22,59.22,59.17,59.18,2700.0,47.7219,47.7219,47.6816,47.6897,2700.0
2014-08-01 11:10:00,59.19,59.19,59.14,59.17,4300.0,47.6977,47.6977,47.6574,47.6816,4300.0
2014-08-01 11:15:00,59.16,59.16,59.1,59.12,50400.0,47.6736,47.6736,47.6252,47.6413,50400.0
2014-08-01 11:20:00,59.13,59.18,59.13,59.18,1000.0,47.6494,47.6897,47.6494,47.6897,1000.0
2014-08-01 11:25:00,59.18,59.19,59.17,59.18,5300.0,47.6897,47.6977,47.6816,47.6897,5300.0
2014-08-01 11:30:00,59.18,59.21,59.15,59.15,6500.0,47.6897,47.7138,47.6655,47.6655,6500.0
2014-08-01 11:35:00,59.17,59.17,59.08,59.1,5900.0,47.6816,47.6816,47.6091,47.6252,5900.0
2014-08-01 11:40:00,59.12,59.12,59.05,59.05,1800.0,47.6413,47.6413,47.5849,47.5849,1800.0
2014-08-01 11:45:00,59.08,59.09,59.03,59.03,3900.0,47.6091,47.6171,47.5688,47.5688,3900.0
2014-08-01 11:50:00,59.02,59.02,58.97,58.97,3500.0,47.5607,47.5607,47.5204,47.5204,3500.0
2014-08-01 11:55:00,58.98,58.98,58.93,58.96,13200.0,47.5285,47.5285,47.4882,47.5124,13200.0
2014-08-01 12:00:00,58.97,59.01,58.96,59.01,3700.0,47.5204,47.5527,47.5124,47.5527,3700.0
2014-08-01 12:05:00,59.02,59.02,58.96,58.98,900.0,47.5607,47.5607,47.5124,47.5285,900.0
2014-08-01 12:10:00,58.97,58.98,58.96,58.97,2800.0,47.5204,47.5285,47.5124,47.5204,2800.0
2014-08-01 12:15:00,58.97,59.07,58.97,59.07,3500.0,47.5204,47.601,47.5204,47.601,3500.0
2014-08-01 12:20:00,59.05,59.07,59.05,59.06,1300.0,47.5849,47.601,47.5849,47.593,1300.0
2014-08-01 12:25:00,59.06,59.06,58.99,59.01,2800.0,47.593,47.593,47.5366,47.5527,2800.0
2014-08-01 12:30:00,59.02,59.05,59.01,59.04,1500.0,47.5607,47.5849,47.5527,47.5769,1500.0
2014-08-01 12:35:00,59.03,59.03,58.99,58.99,1800.0,47.5688,47.5688,47.5366,47.5366,1800.0
2014-08-01 12:40:00,59.0,59.03,59.0,59.02,2200.0,47.5446,47.5688,47.5446,47.5607,2200.0
2014-08-01 12:45:00,59.01,59.02,58.97,58.97,800.0,47.5527,47.5607,47.5204,47.5204,800.0
2014-08-01 12:50:00,58.94,59.01,58.94,59.01,2300.0,47.4963,47.5527,47.4963,47.5527,2300.0
2014-08-01 12:55:00,59.02,59.05,59.02,59.04,3500.0,47.5607,47.5849,47.5607,47.5769,3500.0
2014-08-01 13:00:00,59.03,59.05,58.97,58.97,2500.0,47.5688,47.5849,47.5204,47.5204,2500.0
2014-08-01 13:05:00,58.97,59.02,58.97,59.02,500.0,47.5204,47.5607,47.5204,47.5607,500.0
2014-08-01 13:10:00,59.02,59.06,59.02,59.06,4600.0,47.5607,47.593,47.5607,47.593,4600.0
2014-08-01 13:15:00,59.07,59.08,59.01,59.08,6200.0,47.601,47.6091,47.5527,47.6091,6200.0
2014-08-01 13:20:00,59.09,59.12,59.09,59.1,1500.0,47.6171,47.6413,47.6171,47.6252,1500.0
2014-08-01 13:25:00,59.09,59.23,59.08,59.23,5500.0,47.6171,47.73,47.6091,47.73,5500.0
2014-08-01 13:30:00,59.23,59.23,59.17,59.18,3100.0,47.73,47.73,47.6816,47.6897,3100.0
2014-08-01 13:35:00,59.18,59.22,59.18,59.22,3600.0,47.6897,47.7219,47.6897,47.7219,3600.0
2014-08-01 13:40:00,59.22,59.24,59.18,59.21,3000.0,47.7219,47.738,47.6897,47.7138,3000.0
2014-08-01 13:45:00,59.2,59.24,59.2,59.24,400.0,47.7058,47.738,47.7058,47.738,400.0
2014-08-01 13:50:00,59.25,59.25,59.2,59.2,1600.0,47.7461,47.7461,47.7058,47.7058,1600.0
2014-08-01 13:55:00,59.24,59.29,59.22,59.27,34600.0,47.738,47.7783,47.7219,47.7622,34600.0
2014-08-01 14:00:00,59.28,59.3,59.25,59.25,4000.0,47.7703,47.7864,47.7461,47.7461,4000.0
2014-08-01 14:05:00,59.25,59.32,59.22,59.32,5800.0,47.7461,47.8025,47.7219,47.8025,5800.0
2014-08-01 14:10:00,59.32,59.33,59.3,59.32,4300.0,47.8025,47.8105,47.7864,47.8025,4300.0
2014-08-01 14:15:00,59.32,59.36,59.31,59.35,4000.0,47.8025,47.8347,47.7944,47.8267,4000.0
2014-08-01 14:20:00,59.35,59.35,59.32,59.32,2800.0,47.8267,47.8267,47.8025,47.8025,2800.0
2014-08-01 14:25:00,59.3,59.3,59.27,59.27,2700.0,47.7864,47.7864,47.7622,47.7622,2700.0
2014-08-01 14:30:00,59.28,59.3,59.28,59.3,3000.0,47.7703,47.7864,47.7703,47.7864,3000.0
2014-08-01 14:35:00,59.28,59.31,59.28,59.31,3400.0,47.7703,47.7944,47.7703,47.7944,3400.0
2014-08-01 14:40:00,59.32,59.33,59.3,59.33,2300.0,47.8025,47.8105,47.7864,47.8105,2300.0
2014-08-01 14:45:00,59.3,59.3,59.26,59.26,3800.0,47.7864,47.7864,47.7541,47.7541,3800.0
2014-08-01 14:50:00,59.26,59.26,59.22,59.22,2800.0,47.7541,47.7541,47.7219,47.7219,2800.0
2014-08-01 14:55:00,59.21,59.25,59.21,59.24,9800.0,47.7138,47.7461,47.7138,47.738,9800.0
2014-08-01 15:00:00,59.22,59.24,59.22,59.24,8900.0,47.7219,47.738,47.7219,47.738,8900.0
2014-08-01 15:05:00,59.25,59.27,59.24,59.25,7100.0,47.7461,47.7622,47.738,47.7461,7100.0
2014-08-01 15:10:00,59.25,59.26,59.23,59.24,2400.0,47.7461,47.7541,47.73,47.738,2400.0
2014-08-01 15:15:00,59.26,59.27,59.24,59.27,10900.0,47.7541,47.7622,47.738,47.7622,10900.0
2014-08-01 15:20:00,59.28,59.3,59.28,59.28,3400.0,47.7703,47.7864,47.7703,47.7703,3400.0
2014-08-01 15:25:00,59.27,59.27,59.24,59.24,3400.0,47.7622,47.7622,47.738,47.738,3400.0
2014-08-01 15:30:00,59.25,59.25,59.21,59.23,42000.0,47.7461,47.7461,47.7138,47.73,42000.0
2014-08-01 15:35:00,59.23,59.25,59.23,59.25,3500.0,47.73,47.7461,47.73,47.7461,3500.0
2014-08-01 15:40:00,59.25,59.26,59.24,59.24,49500.0,47.7461,47.7541,47.738,47.738,49500.0
2014-08-01 15:45:00,59.24,59.24,59.19,59.19,12800.0,47.738,47.738,47.6977,47.6977,12800.0
2014-08-01 15:50:00,59.2,59.2,59.13,59.16,49700.0,47.7058,47.7058,47.6494,47.6736,49700.0
2014-08-01 15:55:00,59.17,59.19,59.13,59.13,28900.0,47.6816,47.6977,47.6494,47.6494,28900.0
2014-08-04 09:30:00,59.27,59.37,59.27,59.29,25100.0,47.7622,47.8428,47.7622,47.7783,25100.0
2014-08-04 09:35:00,59.29,59.34,59.28,59.28,29200.0,47.7783,47.8186,47.7703,47.7703,29200.0
2014-08-04 09:40:00,59.29,59.32,59.26,59.28,40100.0,47.7783,47.8025,47.7541,47.7703,40100.0
2014-08-04 09:45:00,59.28,59.29,59.26,59.27,9800.0,47.7703,47.7783,47.7541,47.7622,9800.0
2014-08-04 09:50:00,59.28,59.33,59.28,59.32,4300.0,47.7703,47.8105,47.7703,47.8025,4300.0
2014-08-04 09:55:00,59.32,59.32,59.3,59.32,4600.0,47.8025,47.8025,47.7864,47.8025,4600.0
2014-08-04 10:00:00,59.31,59.33,59.29,59.31,9800.0,47.7944,47.8105,47.7783,47.7944,9800.0
2014-08-04 10:05:00,59.31,59.32,59.28,59.29,3600.0,47.7944,47.8025,47.7703,47.7783,3600.0
2014-08-04 10:10:00,59.3,59.3,59.23,59.25,9000.0,47.7864,47.7864,47.73,47.7461,9000.0
2014-08-04 10:15:00,59.26,59.27,59.22,59.23,8700.0,47.7541,47.7622,47.7219,47.73,8700.0
2014-08-04 10:20:00,59.23,59.28,59.23,59.28,4900.0,47.73,47.7703,47.73,47.7703,4900.0
2014-08-04 10:25:00,59.27,59.3,59.26,59.26,5000.0,47.7622,47.7864,47.7541,47.7541,5000.0
2014-08-04 10:30:00,59.27,59.28,59.22,59.22,6500.0,47.7622,47.7703,47.7219,47.7219,6500.0
2014-08-04 10:35:00,59.22,59.22,59.19,59.21,4700.0,47.7219,47.7219,47.6977,47.7138,4700.0
2014-08-04 10:40:00,59.19,59.22,59.19,59.19,11500.0,47.6977,47.7219,47.6977,47.6977,11500.0
2014-08-04 10:45:00,59.18,59.19,59.15,59.18,4900.0,47.6897,47.6977,47.6655,47.6897,4900.0
2014-08-04 10:50:00,59.19,59.19,59.15,59.18,8200.0,47.6977,47.6977,47.6655,47.6897,8200.0
2014-08-04 10:55:00,59.18,59.18,59.05,59.08,13000.0,47.6897,47.6897,47.5849,47.6091,13000.0
2014-08-04 11:00:00,59.08,59.1,59.08,59.09,4800.0,47.6091,47.6252,47.6091,47.6171,4800.0
2014-08-04 11:05:00,59.08,59.15,59.08,59.15,2600.0,47.6091,47.6655,47.6091,47.6655,2600.0
2014-08-04 11:10:00,59.16,59.21,59.15,59.2,15700.0,47.6736,47.7138,47.6655,47.7058,15700.0
2014-08-04 11:15:00,59.19,59.21,59.19,59.2,3300.0,47.6977,47.7138,47.6977,47.7058,3300.0
2014-08-04 11:20:00,59.19,59.21,59.18,59.2,2400.0,47.6977,47.7138,47.6897,47.7058,2400.0
2014-08-04 11:25:00,59.2,59.22,59.2,59.22,2600.0,47.7058,47.7219,47.7058,47.7219,2600.0
2014-08-04 11:30:00,59.22,59.22,59.18,59.2,5200.0,47.7219,47.7219,47.6897,47.7058,5200.0
2014-08-04 11:35:00,59.2,59.2,59.17,59.18,3500.0,47.7058,47.7058,47.6816,47.6897,3500.0
2014-08-04 11:40:00,59.17,59.17,59.14,59.14,1900.0,47.6816,47.6816,47.6574,47.6574,1900.0
2014-08-04 11:45:00,59.12,59.18,59.12,59.18,900.0,47.6413,47.6897,47.6413,47.6897,900.0
2014-08-04 11:50:00,59.17,59.17,59.15,59.16,1400.0,47.6816,47.6816,47.6655,47.6736,1400.0
2014-08-04 11:55:00,59.16,59.18,59.16,59.18,1200.0,47.6736,47.6897,47.6736,47.6897,1200.0
2014-08-04 12:00:00,59.18,59.18,59.16,59.16,4800.0,47.6897,47.6897,47.6736,47.6736,4800.0
2014-08-04 12:05:00,59.16,59.18,59.15,59.16,7400.0,47.6736,47.6897,47.6655,47.6736,7400.0
2014-08-04 12:10:00,59.17,59.19,59.17,59.19,5300.0,47.6816,47.6977,47.6816,47.6977,5300.0
2014-08-04 12:15:00,59.19,59.21,59.17,59.21,8300.0,47.6977,47.7138,47.6816,47.7138,8300.0
2014-08-04 12:20:00,59.2,59.27,59.19,59.27,7900.0,47.7058,47.7622,47.6977,47.7622,7900.0
2014-08-04 12:25:00,59.27,59.28,59.24,59.28,9800.0,47.7622,47.7703,47.738,47.7703,9800.0
2014-08-04 12:30:00,59.28,59.28,59.25,59.27,11300.0,47.7703,47.7703,47.7461,47.7622,11300.0
2014-08-04 12:35:00,59.27,59.27,59.24,59.24,9900.0,47.7622,47.7622,47.738,47.738,9900.0
2014-08-04 12:40:00,59.25,59.28,59.25,59.27,7100.0,47.7461,47.7703,47.7461,47.7622,7100.0
2014-08-04 12:45:00,59.27,59.27,59.25,59.25,3700.0,47.7622,47.7622,47.7461,47.7461,3700.0
2014-08-04 12:50:00,59.25,59.28,59.25,59.28,4200.0,47.7461,47.7703,47.7461,47.7703,4200.0
2014-08-04 12:55:00,59.29,59.29,59.28,59.28,6500.0,47.7783,47.7783,47.7703,47.7703,6500.0
2014-08-04 13:00:00,59.29,59.3,59.28,59.29,6500.0,47.7783,47.7864,47.7703,47.7783,6500.0
2014-08-04 13:05:00,59.29,59.3,59.29,59.3,9200.0,47.7783,47.7864,47.7783,47.7864,9200.0
2014-08-04 13:10:00,59.29,59.29,59.26,59.27,6000.0,47.7783,47.7783,47.7541,47.7622,6000.0
2014-08-04 13:15:00,59.27,59.27,59.27,59.27,6400.0,47.7622,47.7622,47.7622,47.7622,6400.0
2014-08-04 13:20:00,59.27,59.3,59.27,59.3,13500.0,47.7622,47.7864,47.7622,47.7864,13500.0
2014-08-04 13:25:00,59.3,59.32,59.3,59.3,7300.0,47.7864,47.8025,47.7864,47.7864,7300.0
2014-08-04 13:30:00,59.3,59.33,59.29,59.33,9300.0,47.7864,47.8105,47.7783,47.8105,9300.0
2014-08-04 13:35:00,59.33,59.36,59.33,59.36,5500.0,47.8105,47.8347,47.8105,47.8347,5500.0
2014-08-04 13:40:00,59.34,59.38,59.34,59.38,3500.0,47.8186,47.8508,47.8186,47.8508,3500.0
2014-08-04 13:45:00,59.38,59.41,59.37,59.4,7700.0,47.8508,47.875,47.8428,47.867,7700.0
2014-08-04 13:50:00,59.41,59.41,59.39,59.39,6600.0,47.875,47.875,47.8589,47.8589,6600.0
2014-08-04 13:55:00,59.4,59.4,59.38,59.4,9700.0,47.867,47.867,47.8508,47.867,9700.0
2014-08-04 14:00:00,59.4,59.42,59.39,59.42,8300.0,47.867,47.8831,47.8589,47.8831,8300.0
2014-08-04 14:05:00,59.42,59.42,59.4,59.4,13400.0,47.8831,47.8831,47.867,47.867,13400.0
2014-08-04 14:10:00,59.41,59.42,59.41,59.41,10800.0,47.875,47.8831,47.875,47.875,10800.0
2014-08-04 14:15:00,59.41,59.43,59.41,59.42,74400.0,47.875,47.8911,47.875,47.8831,74400.0
2014-08-04 14:20:00,59.42,59.43,59.4,59.41,23200.0,47.8831,47.8911,47.867,47.875,23200.0
2014-08-04 14:25:00,59.41,59.41,59.41,59.41,900.0,47.875,47.875,47.875,47.875,900.0
2014-08-04 14:30:00,59.41,59.42,59.4,59.42,18900.0,47.875,47.8831,47.867,47.8831,18900.0
2014-08-04 14:35:00,59.43,59.47,59.43,59.47,20500.0,47.8911,47.9234,47.8911,47.9234,20500.0
2014-08-04 14:40:00,59.48,59.49,59.47,59.48,3700.0,47.9314,47.9395,47.9234,47.9314,3700.0
2014-08-04 14:45:00,59.48,59.53,59.48,59.53,15400.0,47.9314,47.9717,47.9314,47.9717,15400.0
2014-08-04 14:50:00,59.54,59.56,59.54,59.55,5500.0,47.9798,47.9959,47.9798,47.9878,5500.0
2014-08-04 14:55:00,59.55,59.55,59.54,59.55,3000.0,47.9878,47.9878,47.9798,47.9878,3000.0
2014-08-04 15:00:00,59.55,59.55,59.54,59.54,6100.0,47.9878,47.9878,47.9798,47.9798,6100.0
2014-08-04 15:05:00,59.55,59.55,59.54,59.54,8000.0,47.9878,47.9878,47.9798,47.9798,8000.0
2014-08-04 15:10:00,59.54,59.56,59.54,59.56,16100.0,47.9798,47.9959,47.9798,47.9959,16100.0
2014-08-04 15:15:00,59.56,59.61,59.56,59.61,12400.0,47.9959,48.0362,47.9959,48.0362,12400.0
2014-08-04 15:20:00,59.61,59.62,59.6,59.6,12100.0,48.0362,48.0442,48.0281,48.0281,12100.0
2014-08-04 15:25:00,59.59,59.62,59.58,59.61,8600.0,48.0201,48.0442,48.012,48.0362,8600.0
2014-08-04 15:30:00,59.61,59.62,59.6,59.61,12500.0,48.0362,48.0442,48.0281,48.0362,12500.0
2014-08-04 15:35:00,59.61,59.66,59.61,59.65,38300.0,48.0362,48.0765,48.0362,48.0684,38300.0
2014-08-04 15:40:00,59.65,59.68,59.65,59.67,11000.0,48.0684,48.0926,48.0684,48.0845,11000.0
2014-08-04 15:45:00,59.66,59.66,59.62,59.63,24200.0,48.0765,48.0765,48.0442,48.0523,24200.0
2014-08-04 15:50:00,59.63,59.64,59.63,59.63,32700.0,48.0523,48.0604,48.0523,48.0523,32700.0
2014-08-04 15:55:00,59.62,59.62,59.57,59.57,49700.0,48.0442,48.0442,48.0039,48.0039,49700.0
2014-08-05 09:30:00,59.32,59.34,59.21,59.21,7900.0,47.8025,47.8186,47.7138,47.7138,7900.0
2014-08-05 09:35:00,59.2,59.3,59.2,59.3,6900.0,47.7058,47.7864,47.7058,47.7864,6900.0
2014-08-05 09:40:00,59.28,59.29,59.24,59.26,8800.0,47.7703,47.7783,47.738,47.7541,8800.0
2014-08-05 09:45:00,59.23,59.25,59.16,59.17,12900.0,47.73,47.7461,47.6736,47.6816,12900.0
2014-08-05 09:50:00,59.14,59.14,59.09,59.1,6400.0,47.6574,47.6574,47.6171,47.6252,6400.0
2014-08-05 09:55:00,59.1,59.14,59.09,59.14,2100.0,47.6252,47.6574,47.6171,47.6574,2100.0
2014-08-05 10:00:00,59.16,59.16,59.06,59.08,6600.0,47.6736,47.6736,47.593,47.6091,6600.0
2014-08-05 10:05:00,59.09,59.15,59.08,59.15,22800.0,47.6171,47.6655,47.6091,47.6655,22800.0
2014-08-05 10:10:00,59.14,59.19,59.14,59.15,5300.0,47.6574,47.6977,47.6574,47.6655,5300.0
2014-08-05 10:15:00,59.13,59.16,59.12,59.15,1200.0,47.6494,47.6736,47.6413,47.6655,1200.0
2014-08-05 10:20:00,59.17,59.21,59.17,59.21,3400.0,47.6816,47.7138,47.6816,47.7138,3400.0
2014-08-05 10:25:00,59.21,59.21,59.2,59.21,1900.0,47.7138,47.7138,47.7058,47.7138,1900.0
2014-08-05 10:30:00,59.2,59.28,59.2,59.27,11900.0,47.7058,47.7703,47.7058,47.7622,11900.0
2014-08-05 10:35:00,59.27,59.27,59.23,59.23,5400.0,47.7622,47.7622,47.73,47.73,5400.0
2014-08-05 10:40:00,59.26,59.26,59.24,59.24,3300.0,47.7541,47.7541,47.738,47.738,3300.0
2014-08-05 10:45:00,59.22,59.28,59.22,59.27,5500.0,47.7219,47.7703,47.7219,47.7622,5500.0
2014-08-05 10:50:00,59.28,59.28,59.24,59.24,5200.0,47.7703,47.7703,47.738,47.738,5200.0
2014-08-05 10:55:00,59.24,59.25,59.19,59.21,12000.0,47.738,47.7461,47.6977,47.7138,12000.0
2014-08-05 11:00:00,59.21,59.21,59.15,59.17,1900.0,47.7138,47.7138,47.6655,47.6816,1900.0
2014-08-05 11:05:00,59.16,59.2,59.16,59.18,1500.0,47.6736,47.7058,47.6736,47.6897,1500.0
2014-08-05 11:10:00,59.17,59.24,59.16,59.24,2500.0,47.6816,47.738,47.6736,47.738,2500.0
2014-08-05 11:15:00,59.25,59.28,59.25,59.26,4600.0,47.7461,47.7703,47.7461,47.7541,4600.0
2014-08-05 11:20:00,59.27,59.29,59.26,59.26,2800.0,47.7622,47.7783,47.7541,47.7541,2800.0
2014-08-05 11:25:00,59.25,59.26,59.23,59.24,9000.0,47.7461,47.7541,47.73,47.738,9000.0
2014-08-05 11:30:00,59.23,59.26,59.23,59.23,35200.0,47.73,47.7541,47.73,47.73,35200.0
2014-08-05 11:35:00,59.22,59.24,59.21,59.21,5500.0,47.7219,47.738,47.7138,47.7138,5500.0
2014-08-05 11:40:00,59.2,59.22,59.2,59.22,2600.0,47.7058,47.7219,47.7058,47.7219,2600.0
2014-08-05 11:45:00,59.22,59.22,59.15,59.15,3000.0,47.7219,47.7219,47.6655,47.6655,3000.0
2014-08-05 11:50:00,59.17,59.19,59.17,59.19,1900.0,47.6816,47.6977,47.6816,47.6977,1900.0
2014-08-05 11:55:00,59.19,59.19,59.13,59.13,1200.0,47.6977,47.6977,47.6494,47.6494,1200.0
2014-08-05 12:00:00,59.15,59.18,59.15,59.15,1000.0,47.6655,47.6897,47.6655,47.6655,1000.0
2014-08-05 12:05:00,59.13,59.15,59.12,59.15,2100.0,47.6494,47.6655,47.6413,47.6655,2100.0
2014-08-05 12:10:00,59.15,59.17,59.15,59.16,31000.0,47.6655,47.6816,47.6655,47.6736,31000.0
2014-08-05 12:15:00,59.16,59.17,59.15,59.17,6900.0,47.6736,47.6816,47.6655,47.6816,6900.0
2014-08-05 12:20:00,59.17,59.17,59.09,59.09,4800.0,47.6816,47.6816,47.6171,47.6171,4800.0
2014-08-05 12:25:00,59.1,59.12,59.09,59.12,3900.0,47.6252,47.6413,47.6171,47.6413,3900.0
2014-08-05 12:30:00,59.13,59.13,59.12,59.13,1100.0,47.6494,47.6494,47.6413,47.6494,1100.0
2014-08-05 12:35:00,59.13,59.13,59.09,59.09,2200.0,47.6494,47.6494,47.6171,47.6171,2200.0
2014-08-05 12:40:00,59.09,59.11,59.07,59.1,3500.0,47.6171,47.6333,47.601,47.6252,3500.0
2014-08-05 12:45:00,59.09,59.12,59.09,59.11,3100.0,47.6171,47.6413,47.6171,47.6333,3100.0
2014-08-05 12:50:00,59.1,59.12,59.1,59.12,700.0,47.6252,47.6413,47.6252,47.6413,700.0
2014-08-05 12:55:00,59.13,59.13,59.11,59.11,200.0,47.6494,47.6494,47.6333,47.6333,200.0
2014-08-05 13:00:00,59.14,59.14,59.11,59.11,1900.0,47.6574,47.6574,47.6333,47.6333,1900.0
2014-08-05 13:05:00,59.11,59.13,59.11,59.12,1200.0,47.6333,47.6494,47.6333,47.6413,1200.0
2014-08-05 13:10:00,59.12,59.13,59.11,59.12,2900.0,47.6413,47.6494,47.6333,47.6413,2900.0
2014-08-05 13:15:00,59.12,59.17,59.12,59.17,3500.0,47.6413,47.6816,47.6413,47.6816,3500.0
2014-08-05 13:20:00,59.17,59.17,59.15,59.15,1400.0,47.6816,47.6816,47.6655,47.6655,1400.0
2014-08-05 13:25:00,59.17,59.19,59.17,59.19,5000.0,47.6816,47.6977,47.6816,47.6977,5000.0
2014-08-05 13:30:00,59.18,59.18,59.16,59.16,1100.0,47.6897,47.6897,47.6736,47.6736,1100.0
2014-08-05 13:35:00,59.15,59.15,58.94,58.94,18300.0,47.6655,47.6655,47.4963,47.4963,18300.0
2014-08-05 13:40:00,58.94,58.99,58.79,58.83,28100.0,47.4963,47.5366,47.3754,47.4076,28100.0
2014-08-05 13:45:00,58.84,58.95,58.83,58.92,27700.0,47.4157,47.5043,47.4076,47.4802,27700.0
2014-08-05 13:50:00,58.9,58.93,58.87,58.92,7600.0,47.464,47.4882,47.4399,47.4802,7600.0
2014-08-05 13:55:00,58.94,58.94,58.87,58.87,53700.0,47.4963,47.4963,47.4399,47.4399,53700.0
2014-08-05 14:00:00,58.84,58.87,58.82,58.84,6300.0,47.4157,47.4399,47.3996,47.4157,6300.0
2014-08-05 14:05:00,58.83,58.83,58.68,58.7,38300.0,47.4076,47.4076,47.2868,47.3029,38300.0
2014-08-05 14:10:00,58.71,58.77,58.71,58.77,3100.0,47.3109,47.3593,47.3109,47.3593,3100.0
2014-08-05 14:15:00,58.8,58.8,58.75,58.77,4200.0,47.3835,47.3835,47.3432,47.3593,4200.0
2014-08-05 14:20:00,58.81,58.83,58.78,58.79,1600.0,47.3915,47.4076,47.3673,47.3754,1600.0
2014-08-05 14:25:00,58.78,58.84,58.78,58.84,900.0,47.3673,47.4157,47.3673,47.4157,900.0
2014-08-05 14:30:00,58.86,58.91,58.86,58.86,2900.0,47.4318,47.4721,47.4318,47.4318,2900.0
2014-08-05 14:35:00,58.89,58.9,58.86,58.86,2100.0,47.456,47.464,47.4318,47.4318,2100.0
2014-08-05 14:40:00,58.85,58.85,58.83,58.83,2300.0,47.4237,47.4237,47.4076,47.4076,2300.0
2014-08-05 14:45:00,58.85,58.88,58.84,58.84,1200.0,47.4237,47.4479,47.4157,47.4157,1200.0
2014-08-05 14:50:00,58.85,58.85,58.81,58.83,1900.0,47.4237,47.4237,47.3915,47.4076,1900.0
2014-08-05 14:55:00,58.83,58.84,58.8,58.8,2600.0,47.4076,47.4157,47.3835,47.3835,2600.0
2014-08-05 15:00:00,58.79,58.8,58.78,58.78,3800.0,47.3754,47.3835,47.3673,47.3673,3800.0
2014-08-05 15:05:00,58.76,58.8,58.74,58.74,4600.0,47.3512,47.3835,47.3351,47.3351,4600.0
2014-08-05 15:10:00,58.73,58.76,58.72,58.75,7400.0,47.327,47.3512,47.319,47.3432,7400.0
2014-08-05 15:15:00,58.76,58.81,58.76,58.79,3300.0,47.3512,47.3915,47.3512,47.3754,3300.0
2014-08-05 15:20:00,58.82,58.83,58.8,58.82,3800.0,47.3996,47.4076,47.3835,47.3996,3800.0
2014-08-05 15:25:00,58.83,58.83,58.79,58.79,6800.0,47.4076,47.4076,47.3754,47.3754,6800.0
2014-08-05 15:30:00,58.8,58.88,58.8,58.88,5600.0,47.3835,47.4479,47.3835,47.4479,5600.0
2014-08-05 15:35:00,58.9,58.93,58.88,58.88,3300.0,47.464,47.4882,47.4479,47.4479,3300.0
2014-08-05 15:40:00,58.89,58.9,58.87,58.9,7300.0,47.456,47.464,47.4399,47.464,7300.0
2014-08-05 15:45:00,58.92,58.92,58.87,58.88,6800.0,47.4802,47.4802,47.4399,47.4479,6800.0
2014-08-05 15:50:00,58.88,58.88,58.87,58.87,2400.0,47.4479,47.4479,47.4399,47.4399,2400.0
2014-08-05 15:55:00,58.87,58.91,58.85,58.85,11700.0,47.4399,47.4721,47.4237,47.4237,11700.0
2014-08-06 09:30:00,58.66,58.66,58.52,58.58,66900.0,47.2706,47.2706,47.1578,47.2062,66900.0
2014-08-06 09:35:00,58.58,58.63,58.58,58.59,17200.0,47.2062,47.2465,47.2062,47.2142,17200.0
2014-08-06 09:40:00,58.6,58.68,58.6,58.68,26500.0,47.2223,47.2868,47.2223,47.2868,26500.0
2014-08-06 09:45:00,58.68,58.76,58.68,58.76,19500.0,47.2868,47.3512,47.2868,47.3512,19500.0
2014-08-06 09:50:00,58.75,58.75,58.7,58.7,15400.0,47.3432,47.3432,47.3029,47.3029,15400.0
2014-08-06 09:55:00,58.67,58.69,58.66,58.67,11600.0,47.2787,47.2948,47.2706,47.2787,11600.0
2014-08-06 10:00:00,58.69,58.77,58.69,58.77,9300.0,47.2948,47.3593,47.2948,47.3593,9300.0
2014-08-06 10:05:00,58.77,58.81,58.76,58.79,22700.0,47.3593,47.3915,47.3512,47.3754,22700.0
2014-08-06 10:10:00,58.79,58.79,58.74,58.74,4800.0,47.3754,47.3754,47.3351,47.3351,4800.0
2014-08-06 10:15:00,58.75,58.76,58.69,58.71,21900.0,47.3432,47.3512,47.2948,47.3109,21900.0
2014-08-06 10:20:00,58.71,58.76,58.71,58.76,4100.0,47.3109,47.3512,47.3109,47.3512,4100.0
2014-08-06 10:25:00,58.78,58.84,58.78,58.84,4600.0,47.3673,47.4157,47.3673,47.4157,4600.0
2014-08-06 10:30:00,58.85,58.86,58.79,58.8,28100.0,47.4237,47.4318,47.3754,47.3835,28100.0
2014-08-06 10:35:00,58.8,58.8,58.78,58.79,3500.0,47.3835,47.3835,47.3673,47.3754,3500.0
2014-08-06 10:40:00,58.8,58.8,58.76,58.8,7300.0,47.3835,47.3835,47.3512,47.3835,7300.0
2014-08-06 10:45:00,58.81,58.82,58.78,58.8,5400.0,47.3915,47.3996,47.3673,47.3835,5400.0
2014-08-06 10:50:00,58.81,58.85,58.81,58.85,4200.0,47.3915,47.4237,47.3915,47.4237,4200.0
2014-08-06 10:55:00,58.86,58.93,58.86,58.93,6900.0,47.4318,47.4882,47.4318,47.4882,6900.0
2014-08-06 11:00:00,58.94,58.95,58.91,58.92,4100.0,47.4963,47.5043,47.4721,47.4802,4100.0
2014-08-06 11:05:00,58.92,58.96,58.92,58.93,5600.0,47.4802,47.5124,47.4802,47.4882,5600.0
2014-08-06 11:10:00,58.91,58.91,58.88,58.88,2000.0,47.4721,47.4721,47.4479,47.4479,2000.0
2014-08-06 11:15:00,58.86,58.88,58.86,58.86,2200.0,47.4318,47.4479,47.4318,47.4318,2200.0
2014-08-06 11:20:00,58.88,58.88,58.87,58.88,2600.0,47.4479,47.4479,47.4399,47.4479,2600.0
2014-08-06 11:25:00,58.9,58.91,58.82,58.82,8300.0,47.464,47.4721,47.3996,47.3996,8300.0
2014-08-06 11:30:00,58.83,58.87,58.83,58.87,5200.0,47.4076,47.4399,47.4076,47.4399,5200.0
2014-08-06 11:35:00,58.87,58.9,58.87,58.89,10300.0,47.4399,47.464,47.4399,47.456,10300.0
2014-08-06 11:40:00,58.9,58.93,58.89,58.93,1000.0,47.464,47.4882,47.456,47.4882,1000.0
2014-08-06 11:45:00,58.95,58.98,58.93,58.93,5200.0,47.5043,47.5285,47.4882,47.4882,5200.0
2014-08-06 11:50:00,58.93,58.96,58.93,58.94,2400.0,47.4882,47.5124,47.4882,47.4963,2400.0
2014-08-06 11:55:00,58.94,58.95,58.93,58.94,1400.0,47.4963,47.5043,47.4882,47.4963,1400.0
2014-08-06 12:00:00,58.96,58.97,58.96,58.97,1700.0,47.5124,47.5204,47.5124,47.5204,1700.0
2014-08-06 12:05:00,58.98,58.98,58.96,58.96,1200.0,47.5285,47.5285,47.5124,47.5124,1200.0
2014-08-06 12:10:00,58.93,58.94,58.93,58.93,900.0,47.4882,47.4963,47.4882,47.4882,900.0
2014-08-06 12:15:00,58.93,58.93,58.86,58.89,21600.0,47.4882,47.4882,47.4318,47.456,21600.0
2014-08-06 12:20:00,58.88,58.95,58.84,58.94,27500.0,47.4479,47.5043,47.4157,47.4963,27500.0
2014-08-06 12:25:00,58.93,58.93,58.89,58.9,24000.0,47.4882,47.4882,47.456,47.464,24000.0
2014-08-06 12:30:00,58.91,58.97,58.91,58.96,31200.0,47.4721,47.5204,47.4721,47.5124,31200.0
2014-08-06 12:35:00,58.97,58.98,58.96,58.97,2300.0,47.5204,47.5285,47.5124,47.5204,2300.0
2014-08-06 12:40:00,58.96,58.96,58.94,58.95,1700.0,47.5124,47.5124,47.4963,47.5043,1700.0
2014-08-06 12:45:00,58.94,58.94,58.93,58.93,800.0,47.4963,47.4963,47.4882,47.4882,800.0
2014-08-06 12:50:00,58.9,58.91,58.89,58.89,2600.0,47.464,47.4721,47.456,47.456,2600.0
2014-08-06 12:55:00,58.88,58.9,58.86,58.86,1200.0,47.4479,47.464,47.4318,47.4318,1200.0
2014-08-06 13:00:00,58.87,58.89,58.83,58.83,2000.0,47.4399,47.456,47.4076,47.4076,2000.0
2014-08-06 13:05:00,58.84,58.84,58.82,58.82,1600.0,47.4157,47.4157,47.3996,47.3996,1600.0
2014-08-06 13:10:00,58.83,58.84,58.83,58.83,2700.0,47.4076,47.4157,47.4076,47.4076,2700.0
2014-08-06 13:15:00,58.85,58.87,58.85,58.87,700.0,47.4237,47.4399,47.4237,47.4399,700.0
2014-08-06 13:20:00,58.89,58.89,58.88,58.88,1300.0,47.456,47.456,47.4479,47.4479,1300.0
2014-08-06 13:25:00,58.87,58.87,58.84,58.84,700.0,47.4399,47.4399,47.4157,47.4157,700.0
2014-08-06 13:30:00,58.82,58.83,58.82,58.82,1400.0,47.3996,47.4076,47.3996,47.3996,1400.0
2014-08-06 13:35:00,58.83,58.85,58.83,58.85,1400.0,47.4076,47.4237,47.4076,47.4237,1400.0
2014-08-06 13:40:00,58.85,58.85,58.83,58.83,3300.0,47.4237,47.4237,47.4076,47.4076,3300.0
2014-08-06 13:45:00,58.83,58.83,58.79,58.79,3500.0,47.4076,47.4076,47.3754,47.3754,3500.0
2014-08-06 13:50:00,58.79,58.79,58.76,58.76,7600.0,47.3754,47.3754,47.3512,47.3512,7600.0
2014-08-06 13:55:00,58.76,58.78,58.75,58.76,1200.0,47.3512,47.3673,47.3432,47.3512,1200.0
2014-08-06 14:00:00,58.76,58.77,58.74,58.77,1800.0,47.3512,47.3593,47.3351,47.3593,1800.0
2014-08-06 14:05:00,58.77,58.78,58.77,58.78,500.0,47.3593,47.3673,47.3593,47.3673,500.0
2014-08-06 14:10:00,58.78,58.78,58.76,58.78,2600.0,47.3673,47.3673,47.3512,47.3673,2600.0
2014-08-06 14:15:00,58.8,58.8,58.79,58.79,900.0,47.3835,47.3835,47.3754,47.3754,900.0
2014-08-06 14:20:00,58.78,58.79,58.78,58.79,19600.0,47.3673,47.3754,47.3673,47.3754,19600.0
2014-08-06 14:25:00,58.8,58.82,58.8,58.82,2200.0,47.3835,47.3996,47.3835,47.3996,2200.0
2014-08-06 14:30:00,58.82,58.82,58.78,58.78,2100.0,47.3996,47.3996,47.3673,47.3673,2100.0
2014-08-06 14:35:00,58.75,58.78,58.74,58.78,1400.0,47.3432,47.3673,47.3351,47.3673,1400.0
2014-08-06 14:40:00,58.78,58.84,58.78,58.84,4200.0,47.3673,47.4157,47.3673,47.4157,4200.0
2014-08-06 14:45:00,58.83,58.83,58.8,58.82,1800.0,47.4076,47.4076,47.3835,47.3996,1800.0
2014-08-06 14:50:00,58.83,58.84,58.82,58.84,8000.0,47.4076,47.4157,47.3996,47.4157,8000.0
2014-08-06 14:55:00,58.82,58.83,58.81,58.81,2100.0,47.3996,47.4076,47.3915,47.3915,2100.0
2014-08-06 15:00:00,58.8,58.85,58.8,58.85,1900.0,47.3835,47.4237,47.3835,47.4237,1900.0
2014-08-06 15:05:00,58.86,58.87,58.85,58.85,2000.0,47.4318,47.4399,47.4237,47.4237,2000.0
2014-08-06 15:10:00,58.84,58.84,58.81,58.81,1900.0,47.4157,47.4157,47.3915,47.3915,1900.0
2014-08-06 15:15:00,58.81,58.82,58.8,58.82,3900.0,47.3915,47.3996,47.3835,47.3996,3900.0
2014-08-06 15:20:00,58.82,58.82,58.82,58.82,800.0,47.3996,47.3996,47.3996,47.3996,800.0
2014-08-06 15:25:00,58.84,58.85,58.82,58.82,2400.0,47.4157,47.4237,47.3996,47.3996,2400.0
2014-08-06 15:30:00,58.82,58.82,58.78,58.79,6400.0,47.3996,47.3996,47.3673,47.3754,6400.0
2014-08-06 15:35:00,58.8,58.81,58.8,58.8,3600.0,47.3835,47.3915,47.3835,47.3835,3600.0
2014-08-06 15:40:00,58.8,58.82,58.8,58.82,10300.0,47.3835,47.3996,47.3835,47.3996,10300.0
2014-08-06 15:45:00,58.82,58.83,58.81,58.81,1800.0,47.3996,47.4076,47.3915,47.3915,1800.0
2014-08-06 15:50:00,58.82,58.85,58.82,58.84,1300.0,47.3996,47.4237,47.3996,47.4157,1300.0
2014-08-06 15:55:00,58.85,58.85,58.8,58.81,18000.0,47.4237,47.4237,47.3835,47.3915,18000.0
2014-08-07 09:30:00,58.91,59.0,58.91,58.97,16800.0,47.4721,47.5446,47.4721,47.5204,16800.0
2014-08-07 09:35:00,58.98,58.98,58.92,58.92,26000.0,47.5285,47.5285,47.4802,47.4802,26000.0
2014-08-07 09:40:00,58.92,58.92,58.86,58.86,13500.0,47.4802,47.4802,47.4318,47.4318,13500.0
2014-08-07 09:45:00,58.86,58.88,58.8,58.8,9600.0,47.4318,47.4479,47.3835,47.3835,9600.0
2014-08-07 09:50:00,58.82,58.87,58.81,58.87,6300.0,47.3996,47.4399,47.3915,47.4399,6300.0
2014-08-07 09:55:00,58.89,58.91,58.85,58.86,300100.0,47.456,47.4721,47.4237,47.4318,300100.0
2014-08-07 10:00:00,58.87,58.9,58.82,58.83,10900.0,47.4399,47.464,47.3996,47.4076,10900.0
2014-08-07 10:05:00,58.85,58.85,58.82,58.85,7600.0,47.4237,47.4237,47.3996,47.4237,7600.0
2014-08-07 10:10:00,58.84,58.87,58.8,58.87,187600.0,47.4157,47.4399,47.3835,47.4399,187600.0
2014-08-07 10:15:00,58.87,58.87,58.84,58.85,417600.0,47.4399,47.4399,47.4157,47.4237,417600.0
2014-08-07 10:20:00,58.85,58.88,58.85,58.87,14500.0,47.4237,47.4479,47.4237,47.4399,14500.0
2014-08-07 10:25:00,58.87,58.92,58.87,58.89,8200.0,47.4399,47.4802,47.4399,47.456,8200.0
2014-08-07 10:30:00,58.89,58.91,58.85,58.91,24200.0,47.456,47.4721,47.4237,47.4721,24200.0
2014-08-07 10:35:00,58.91,58.94,58.9,58.9,41700.0,47.4721,47.4963,47.464,47.464,41700.0
2014-08-07 10:40:00,58.9,58.9,58.81,58.81,111100.0,47.464,47.464,47.3915,47.3915,111100.0
2014-08-07 10:45:00,58.79,58.83,58.74,58.74,14100.0,47.3754,47.4076,47.3351,47.3351,14100.0
2014-08-07 10:50:00,58.74,58.74,58.66,58.71,92000.0,47.3351,47.3351,47.2706,47.3109,92000.0
2014-08-07 10:55:00,58.73,58.76,58.73,58.75,12300.0,47.327,47.3512,47.327,47.3432,12300.0
2014-08-07 11:00:00,58.74,58.74,58.68,58.68,4400.0,47.3351,47.3351,47.2868,47.2868,4400.0
2014-08-07 11:05:00,58.7,58.7,58.62,58.68,16000.0,47.3029,47.3029,47.2384,47.2868,16000.0
2014-08-07 11:10:00,58.69,58.69,58.58,58.59,6600.0,47.2948,47.2948,47.2062,47.2142,6600.0
2014-08-07 11:15:00,58.57,58.65,58.57,58.65,8100.0,47.1981,47.2626,47.1981,47.2626,8100.0
2014-08-07 11:20:00,58.65,58.7,58.65,58.7,5600.0,47.2626,47.3029,47.2626,47.3029,5600.0
2014-08-07 11:25:00,58.69,58.69,58.64,58.64,5100.0,47.2948,47.2948,47.2545,47.2545,5100.0
2014-08-07 11:30:00,58.67,58.69,58.64,58.69,4800.0,47.2787,47.2948,47.2545,47.2948,4800.0
2014-08-07 11:35:00,58.66,58.68,58.63,58.63,7700.0,47.2706,47.2868,47.2465,47.2465,7700.0
2014-08-07 11:40:00,58.64,58.64,58.6,58.61,4700.0,47.2545,47.2545,47.2223,47.2303,4700.0
2014-08-07 11:45:00,58.61,58.61,58.51,58.55,18100.0,47.2303,47.2303,47.1498,47.182,18100.0
2014-08-07 11:50:00,58.57,58.59,58.49,58.5,5400.0,47.1981,47.2142,47.1336,47.1417,5400.0
2014-08-07 11:55:00,58.52,58.58,58.49,58.58,9700.0,47.1578,47.2062,47.1336,47.2062,9700.0
2014-08-07 12:00:00,58.56,58.58,58.52,58.58,5100.0,47.19,47.2062,47.1578,47.2062,5100.0
2014-08-07 12:05:00,58.59,58.6,58.56,58.6,4200.0,47.2142,47.2223,47.19,47.2223,4200.0
2014-08-07 12:10:00,58.58,58.58,58.53,58.55,4200.0,47.2062,47.2062,47.1659,47.182,4200.0
2014-08-07 12:15:00,58.52,58.52,58.44,58.45,5600.0,47.1578,47.1578,47.0933,47.1014,5600.0
2014-08-07 12:20:00,58.46,58.49,58.43,58.49,8600.0,47.1095,47.1336,47.0853,47.1336,8600.0
2014-08-07 12:25:00,58.51,58.54,58.48,58.49,5200.0,47.1498,47.1739,47.1256,47.1336,5200.0
2014-08-07 12:30:00,58.49,58.49,58.43,58.44,5100.0,47.1336,47.1336,47.0853,47.0933,5100.0
2014-08-07 12:35:00,58.42,58.42,58.35,58.42,6500.0,47.0772,47.0772,47.0208,47.0772,6500.0
2014-08-07 12:40:00,58.41,58.44,58.4,58.44,2700.0,47.0692,47.0933,47.0611,47.0933,2700.0
2014-08-07 12:45:00,58.44,58.46,58.44,58.45,3100.0,47.0933,47.1095,47.0933,47.1014,3100.0
2014-08-07 12:50:00,58.47,58.47,58.43,58.46,3000.0,47.1175,47.1175,47.0853,47.1095,3000.0
2014-08-07 12:55:00,58.48,58.48,58.44,58.45,3400.0,47.1256,47.1256,47.0933,47.1014,3400.0
2014-08-07 13:00:00,58.47,58.52,58.47,58.52,4500.0,47.1175,47.1578,47.1175,47.1578,4500.0
2014-08-07 13:05:00,58.52,58.55,58.52,58.55,2800.0,47.1578,47.182,47.1578,47.182,2800.0
2014-08-07 13:10:00,58.57,58.58,58.53,58.53,3000.0,47.1981,47.2062,47.1659,47.1659,3000.0
2014-08-07 13:15:00,58.55,58.56,58.54,58.54,2500.0,47.182,47.19,47.1739,47.1739,2500.0
2014-08-07 13:20:00,58.53,58.53,58.5,58.51,2600.0,47.1659,47.1659,47.1417,47.1498,2600.0
2014-08-07 13:25:00,58.52,58.56,58.51,58.55,3200.0,47.1578,47.19,47.1498,47.182,3200.0
2014-08-07 13:30:00,58.56,58.57,58.55,58.55,2700.0,47.19,47.1981,47.182,47.182,2700.0
2014-08-07 13:35:00,58.55,58.57,58.54,58.57,2300.0,47.182,47.1981,47.1739,47.1981,2300.0
2014-08-07 13:40:00,58.61,58.62,58.58,58.62,4200.0,47.2303,47.2384,47.2062,47.2384,4200.0
2014-08-07 13:45:00,58.61,58.61,58.57,58.59,3500.0,47.2303,47.2303,47.1981,47.2142,3500.0
2014-08-07 13:50:00,58.59,58.59,58.56,58.57,2700.0,47.2142,47.2142,47.19,47.1981,2700.0
2014-08-07 13:55:00,58.57,58.6,58.57,58.6,3900.0,47.1981,47.2223,47.1981,47.2223,3900.0
2014-08-07 14:00:00,58.6,58.6,58.54,58.55,6600.0,47.2223,47.2223,47.1739,47.182,6600.0
2014-08-07 14:05:00,58.56,58.58,58.56,58.58,6300.0,47.19,47.2062,47.19,47.2062,6300.0
2014-08-07 14:10:00,58.57,58.57,58.54,58.54,4000.0,47.1981,47.1981,47.1739,47.1739,4000.0
2014-08-07 14:15:00,58.54,58.54,58.49,58.5,6400.0,47.1739,47.1739,47.1336,47.1417,6400.0
2014-08-07 14:20:00,58.5,58.51,58.48,58.5,6100.0,47.1417,47.1498,47.1256,47.1417,6100.0
2014-08-07 14:25:00,58.49,58.5,58.47,58.49,3900.0,47.1336,47.1417,47.1175,47.1336,3900.0
2014-08-07 14:30:00,58.48,58.49,58.46,58.47,8500.0,47.1256,47.1336,47.1095,47.1175,8500.0
2014-08-07 14:35:00,58.46,58.47,58.43,58.43,8500.0,47.1095,47.1175,47.0853,47.0853,8500.0
2014-08-07 14:40:00,58.45,58.48,58.43,58.43,28200.0,47.1014,47.1256,47.0853,47.0853,28200.0
2014-08-07 14:45:00,58.44,58.46,58.44,58.44,10900.0,47.0933,47.1095,47.0933,47.0933,10900.0
2014-08-07 14:50:00,58.45,58.46,58.45,58.45,7500.0,47.1014,47.1095,47.1014,47.1014,7500.0
2014-08-07 14:55:00,58.44,58.44,58.37,58.37,15500.0,47.0933,47.0933,47.0369,47.0369,15500.0
2014-08-07 15:00:00,58.39,58.43,58.39,58.41,5700.0,47.0531,47.0853,47.0531,47.0692,5700.0
2014-08-07 15:05:00,58.42,58.42,58.33,58.33,11600.0,47.0772,47.0772,47.0047,47.0047,11600.0
2014-08-07 15:10:00,58.35,58.37,58.33,58.33,5400.0,47.0208,47.0369,47.0047,47.0047,5400.0
2014-08-07 15:15:00,58.33,58.35,58.28,58.35,9400.0,47.0047,47.0208,46.9644,47.0208,9400.0
2014-08-07 15:20:00,58.33,58.33,58.26,58.28,9100.0,47.0047,47.0047,46.9483,46.9644,9100.0
2014-08-07 15:25:00,58.27,58.31,58.27,58.31,2500.0,46.9564,46.9886,46.9564,46.9886,2500.0
2014-08-07 15:30:00,58.32,58.32,58.29,58.32,3900.0,46.9966,46.9966,46.9725,46.9966,3900.0
2014-08-07 15:35:00,58.3,58.37,58.29,58.37,4100.0,46.9805,47.0369,46.9725,47.0369,4100.0
2014-08-07 15:40:00,58.37,58.38,58.35,58.37,7600.0,47.0369,47.045,47.0208,47.0369,7600.0
2014-08-07 15:45:00,58.38,58.39,58.38,58.38,29700.0,47.045,47.0531,47.045,47.045,29700.0
2014-08-07 15:50:00,58.4,58.45,58.39,58.45,14800.0,47.0611,47.1014,47.0531,47.1014,14800.0
2014-08-07 15:55:00,58.44,58.46,58.42,58.42,16000.0,47.0933,47.1095,47.0772,47.0772,16000.0
2014-08-08 09:30:00,58.42,58.51,58.24,58.47,43500.0,47.0772,47.1498,46.9322,47.1175,43500.0
2014-08-08 09:35:00,58.49,58.49,58.44,58.45,18100.0,47.1336,47.1336,47.0933,47.1014,18100.0
2014-08-08 09:40:00,58.45,58.45,58.39,58.41,107700.0,47.1014,47.1014,47.0531,47.0692,107700.0
2014-08-08 09:45:00,58.4,58.45,58.4,58.45,94600.0,47.0611,47.1014,47.0611,47.1014,94600.0
2014-08-08 09:50:00,58.45,58.5,58.45,58.48,14500.0,47.1014,47.1417,47.1014,47.1256,14500.0
2014-08-08 09:55:00,58.48,58.52,58.46,58.46,17800.0,47.1256,47.1578,47.1095,47.1095,17800.0
2014-08-08 10:00:00,58.47,58.47,58.4,58.47,39300.0,47.1175,47.1175,47.0611,47.1175,39300.0
2014-08-08 10:05:00,58.48,58.51,58.43,58.46,29100.0,47.1256,47.1498,47.0853,47.1095,29100.0
2014-08-08 10:10:00,58.45,58.46,58.42,58.42,107100.0,47.1014,47.1095,47.0772,47.0772,107100.0
2014-08-08 10:15:00,58.41,58.44,58.4,58.43,11200.0,47.0692,47.0933,47.0611,47.0853,11200.0
2014-08-08 10:20:00,58.43,58.43,58.39,58.43,17400.0,47.0853,47.0853,47.0531,47.0853,17400.0
2014-08-08 10:25:00,58.44,58.44,58.39,58.4,55200.0,47.0933,47.0933,47.0531,47.0611,55200.0
2014-08-08 10:30:00,58.39,58.43,58.39,58.41,23700.0,47.0531,47.0853,47.0531,47.0692,23700.0
2014-08-08 10:35:00,58.42,58.47,58.42,58.47,6800.0,47.0772,47.1175,47.0772,47.1175,6800.0
2014-08-08 10:40:00,58.49,58.57,58.49,58.55,17300.0,47.1336,47.1981,47.1336,47.182,17300.0
2014-08-08 10:45:00,58.54,58.61,58.54,58.55,7300.0,47.1739,47.2303,47.1739,47.182,7300.0
2014-08-08 10:50:00,58.54,58.56,58.54,58.54,8200.0,47.1739,47.19,47.1739,47.1739,8200.0
2014-08-08 10:55:00,58.52,58.54,58.52,58.52,17800.0,47.1578,47.1739,47.1578,47.1578,17800.0
2014-08-08 11:00:00,58.51,58.52,58.48,58.52,26900.0,47.1498,47.1578,47.1256,47.1578,26900.0
2014-08-08 11:05:00,58.52,58.57,58.52,58.56,273800.0,47.1578,47.1981,47.1578,47.19,273800.0
2014-08-08 11:10:00,58.55,58.6,58.55,58.58,21200.0,47.182,47.2223,47.182,47.2062,21200.0
2014-08-08 11:15:00,58.58,58.6,58.56,58.59,13100.0,47.2062,47.2223,47.19,47.2142,13100.0
2014-08-08 11:20:00,58.59,58.59,58.55,58.57,5400.0,47.2142,47.2142,47.182,47.1981,5400.0
2014-08-08 11:25:00,58.58,58.61,58.58,58.61,11000.0,47.2062,47.2303,47.2062,47.2303,11000.0
2014-08-08 11:30:00,58.61,58.61,58.58,58.59,3700.0,47.2303,47.2303,47.2062,47.2142,3700.0
2014-08-08 11:35:00,58.6,58.6,58.57,58.6,12700.0,47.2223,47.2223,47.1981,47.2223,12700.0
2014-08-08 11:40:00,58.6,58.61,58.58,58.6,16700.0,47.2223,47.2303,47.2062,47.2223,16700.0
2014-08-08 11:45:00,58.59,58.59,58.57,58.57,7500.0,47.2142,47.2142,47.1981,47.1981,7500.0
2014-08-08 11:50:00,58.57,58.58,58.57,58.57,16600.0,47.1981,47.2062,47.1981,47.1981,16600.0
2014-08-08 11:55:00,58.57,58.61,58.57,58.61,20000.0,47.1981,47.2303,47.1981,47.2303,20000.0
2014-08-08 12:00:00,58.61,58.61,58.6,58.6,17200.0,47.2303,47.2303,47.2223,47.2223,17200.0
2014-08-08 12:05:00,58.6,58.6,58.58,58.6,39000.0,47.2223,47.2223,47.2062,47.2223,39000.0
2014-08-08 12:10:00,58.6,58.6,58.59,58.6,14500.0,47.2223,47.2223,47.2142,47.2223,14500.0
2014-08-08 12:15:00,58.6,58.6,58.58,58.58,9400.0,47.2223,47.2223,47.2062,47.2062,9400.0
2014-08-08 12:20:00,58.58,58.58,58.57,58.57,5900.0,47.2062,47.2062,47.1981,47.1981,5900.0
2014-08-08 12:25:00,58.57,58.57,58.53,58.53,9300.0,47.1981,47.1981,47.1659,47.1659,9300.0
2014-08-08 12:30:00,58.53,58.55,58.53,58.54,9200.0,47.1659,47.182,47.1659,47.1739,9200.0
2014-08-08 12:35:00,58.55,58.55,58.52,58.54,12900.0,47.182,47.182,47.1578,47.1739,12900.0
2014-08-08 12:40:00,58.55,58.56,58.54,58.56,6100.0,47.182,47.19,47.1739,47.19,6100.0
2014-08-08 12:45:00,58.55,58.55,58.54,58.55,30000.0,47.182,47.182,47.1739,47.182,30000.0
2014-08-08 12:50:00,58.55,58.57,58.55,58.57,22400.0,47.182,47.1981,47.182,47.1981,22400.0
2014-08-08 12:55:00,58.56,58.57,58.56,58.57,21000.0,47.19,47.1981,47.19,47.1981,21000.0
2014-08-08 13:00:00,58.56,58.57,58.55,58.56,23100.0,47.19,47.1981,47.182,47.19,23100.0
2014-08-08 13:05:00,58.57,58.59,58.56,58.59,20600.0,47.1981,47.2142,47.19,47.2142,20600.0
2014-08-08 13:10:00,58.59,58.61,58.58,58.6,15200.0,47.2142,47.2303,47.2062,47.2223,15200.0
2014-08-08 13:15:00,58.61,58.73,58.61,58.73,19100.0,47.2303,47.327,47.2303,47.327,19100.0
2014-08-08 13:20:00,58.74,58.79,58.73,58.79,10600.0,47.3351,47.3754,47.327,47.3754,10600.0
2014-08-08 13:25:00,58.79,58.88,58.79,58.85,53700.0,47.3754,47.4479,47.3754,47.4237,53700.0
2014-08-08 13:30:00,58.85,58.87,58.81,58.83,73200.0,47.4237,47.4399,47.3915,47.4076,73200.0
2014-08-08 13:35:00,58.84,58.86,58.83,58.86,39700.0,47.4157,47.4318,47.4076,47.4318,39700.0
2014-08-08 13:40:00,58.86,58.9,58.86,58.88,40100.0,47.4318,47.464,47.4318,47.4479,40100.0
2014-08-08 13:45:00,58.89,58.9,58.87,58.88,18400.0,47.456,47.464,47.4399,47.4479,18400.0
2014-08-08 13:50:00,58.88,58.88,58.85,58.85,15200.0,47.4479,47.4479,47.4237,47.4237,15200.0
2014-08-08 13:55:00,58.84,58.87,58.83,58.87,15900.0,47.4157,47.4399,47.4076,47.4399,15900.0
2014-08-08 14:00:00,58.87,58.88,58.86,58.88,11000.0,47.4399,47.4479,47.4318,47.4479,11000.0
2014-08-08 14:05:00,58.89,58.9,58.89,58.89,7700.0,47.456,47.464,47.456,47.456,7700.0
2014-08-08 14:10:00,58.88,58.88,58.86,58.86,3000.0,47.4479,47.4479,47.4318,47.4318,3000.0
2014-08-08 14:15:00,58.86,58.87,58.85,58.87,3800.0,47.4318,47.4399,47.4237,47.4399,3800.0
2014-08-08 14:20:00,58.86,58.88,58.86,58.88,13400.0,47.4318,47.4479,47.4318,47.4479,13400.0
2014-08-08 14:25:00,58.88,58.9,58.88,58.9,4300.0,47.4479,47.464,47.4479,47.464,4300.0
2014-08-08 14:30:00,58.9,58.92,58.89,58.9,7800.0,47.464,47.4802,47.456,47.464,7800.0
2014-08-08 14:35:00,58.89,58.92,58.89,58.92,3000.0,47.456,47.4802,47.456,47.4802,3000.0
2014-08-08 14:40:00,58.92,58.93,58.89,58.89,10600.0,47.4802,47.4882,47.456,47.456,10600.0
2014-08-08 14:45:00,58.9,58.91,58.89,58.9,3500.0,47.464,47.4721,47.456,47.464,3500.0
2014-08-08 14:50:00,58.9,58.9,58.89,58.89,6700.0,47.464,47.464,47.456,47.456,6700.0
2014-08-08 14:55:00,58.89,58.89,58.87,58.87,5000.0,47.456,47.456,47.4399,47.4399,5000.0
2014-08-08 15:00:00,58.86,58.87,58.86,58.87,2400.0,47.4318,47.4399,47.4318,47.4399,2400.0
2014-08-08 15:05:00,58.88,58.88,58.86,58.86,8200.0,47.4479,47.4479,47.4318,47.4318,8200.0
2014-08-08 15:10:00,58.86,58.86,58.84,58.86,6600.0,47.4318,47.4318,47.4157,47.4318,6600.0
2014-08-08 15:15:00,58.86,58.87,58.86,58.86,5000.0,47.4318,47.4399,47.4318,47.4318,5000.0
2014-08-08 15:20:00,58.88,58.9,58.87,58.9,7100.0,47.4479,47.464,47.4399,47.464,7100.0
2014-08-08 15:25:00,58.89,58.95,58.89,58.94,5900.0,47.456,47.5043,47.456,47.4963,5900.0
2014-08-08 15:30:00,58.95,58.96,58.94,58.95,12500.0,47.5043,47.5124,47.4963,47.5043,12500.0
2014-08-08 15:35:00,58.95,58.96,58.94,58.96,4000.0,47.5043,47.5124,47.4963,47.5124,4000.0
2014-08-08 15:40:00,58.96,58.98,58.95,58.98,14200.0,47.5124,47.5285,47.5043,47.5285,14200.0
2014-08-08 15:45:00,58.98,58.99,58.97,58.98,12200.0,47.5285,47.5366,47.5204,47.5285,12200.0
2014-08-08 15:50:00,58.98,59.01,58.97,59.0,35800.0,47.5285,47.5527,47.5204,47.5446,35800.0
2014-08-08 15:55:00,59.01,59.02,58.98,59.0,37400.0,47.5527,47.5607,47.5285,47.5446,37400.0
2014-08-11 09:30:00,59.24,59.24,59.01,59.17,41200.0,47.738,47.738,47.5527,47.6816,41200.0
2014-08-11 09:35:00,59.17,59.21,59.16,59.21,19000.0,47.6816,47.7138,47.6736,47.7138,19000.0
2014-08-11 09:40:00,59.2,59.23,59.18,59.18,3500.0,47.7058,47.73,47.6897,47.6897,3500.0
2014-08-11 09:45:00,59.18,59.2,59.16,59.17,5900.0,47.6897,47.7058,47.6736,47.6816,5900.0
2014-08-11 09:50:00,59.2,59.26,59.2,59.26,4500.0,47.7058,47.7541,47.7058,47.7541,4500.0
2014-08-11 09:55:00,59.27,59.29,59.26,59.29,2500.0,47.7622,47.7783,47.7541,47.7783,2500.0
2014-08-11 10:00:00,59.28,59.3,59.27,59.28,1600.0,47.7703,47.7864,47.7622,47.7703,1600.0
2014-08-11 10:05:00,59.3,59.32,59.29,59.32,1400.0,47.7864,47.8025,47.7783,47.8025,1400.0
2014-08-11 10:10:00,59.32,59.32,59.27,59.27,800.0,47.8025,47.8025,47.7622,47.7622,800.0
2014-08-11 10:15:00,59.28,59.3,59.27,59.27,1000.0,47.7703,47.7864,47.7622,47.7622,1000.0
2014-08-11 10:20:00,59.26,59.28,59.25,59.28,50500.0,47.7541,47.7703,47.7461,47.7703,50500.0
2014-08-11 10:25:00,59.26,59.27,59.24,59.25,3700.0,47.7541,47.7622,47.738,47.7461,3700.0
2014-08-11 10:30:00,59.25,59.26,59.25,59.26,500.0,47.7461,47.7541,47.7461,47.7541,500.0
2014-08-11 10:35:00,59.28,59.31,59.26,59.3,1300.0,47.7703,47.7944,47.7541,47.7864,1300.0
2014-08-11 10:40:00,59.3,59.3,59.3,59.3,300.0,47.7864,47.7864,47.7864,47.7864,300.0
2014-08-11 10:45:00,59.31,59.31,59.29,59.29,24200.0,47.7944,47.7944,47.7783,47.7783,24200.0
2014-08-11 10:50:00,59.29,59.3,59.25,59.29,5000.0,47.7783,47.7864,47.7461,47.7783,5000.0
2014-08-11 10:55:00,59.28,59.3,59.28,59.29,22900.0,47.7703,47.7864,47.7703,47.7783,22900.0
2014-08-11 11:00:00,59.28,59.31,59.27,59.3,7100.0,47.7703,47.7944,47.7622,47.7864,7100.0
2014-08-11 11:05:00,59.31,59.33,59.31,59.33,1300.0,47.7944,47.8105,47.7944,47.8105,1300.0
2014-08-11 11:10:00,59.33,59.37,59.33,59.35,2900.0,47.8105,47.8428,47.8105,47.8267,2900.0
2014-08-11 11:15:00,59.37,59.4,59.37,59.38,1200.0,47.8428,47.867,47.8428,47.8508,1200.0
2014-08-11 11:20:00,59.38,59.41,59.37,59.37,4000.0,47.8508,47.875,47.8428,47.8428,4000.0
2014-08-11 11:25:00,59.37,59.37,59.36,59.36,11500.0,47.8428,47.8428,47.8347,47.8347,11500.0
2014-08-11 11:30:00,59.36,59.36,59.35,59.35,4100.0,47.8347,47.8347,47.8267,47.8267,4100.0
2014-08-11 11:35:00,59.35,59.35,59.31,59.31,1300.0,47.8267,47.8267,47.7944,47.7944,1300.0
2014-08-11 11:40:00,59.32,59.34,59.32,59.34,3300.0,47.8025,47.8186,47.8025,47.8186,3300.0
2014-08-11 11:45:00,59.34,59.34,59.32,59.33,1900.0,47.8186,47.8186,47.8025,47.8105,1900.0
2014-08-11 11:50:00,59.34,59.34,59.32,59.33,1200.0,47.8186,47.8186,47.8025,47.8105,1200.0
2014-08-11 11:55:00,59.33,59.35,59.32,59.32,3500.0,47.8105,47.8267,47.8025,47.8025,3500.0
2014-08-11 12:00:00,59.32,59.32,59.28,59.28,1900.0,47.8025,47.8025,47.7703,47.7703,1900.0
2014-08-11 12:05:00,59.3,59.31,59.3,59.3,1500.0,47.7864,47.7944,47.7864,47.7864,1500.0
2014-08-11 12:10:00,59.29,59.31,59.28,59.28,17800.0,47.7783,47.7944,47.7703,47.7703,17800.0
2014-08-11 12:15:00,59.28,59.29,59.28,59.29,1800.0,47.7703,47.7783,47.7703,47.7783,1800.0
2014-08-11 12:20:00,59.3,59.32,59.29,59.3,29500.0,47.7864,47.8025,47.7783,47.7864,29500.0
2014-08-11 12:25:00,59.3,59.33,59.3,59.31,8200.0,47.7864,47.8105,47.7864,47.7944,8200.0
2014-08-11 12:30:00,59.31,59.32,59.3,59.31,1600.0,47.7944,47.8025,47.7864,47.7944,1600.0
2014-08-11 12:35:00,59.32,59.35,59.32,59.32,13000.0,47.8025,47.8267,47.8025,47.8025,13000.0
2014-08-11 12:40:00,59.32,59.34,59.32,59.34,800.0,47.8025,47.8186,47.8025,47.8186,800.0
2014-08-11 12:45:00,59.34,59.34,59.32,59.33,18700.0,47.8186,47.8186,47.8025,47.8105,18700.0
2014-08-11 12:50:00,59.33,59.34,59.31,59.33,20600.0,47.8105,47.8186,47.7944,47.8105,20600.0
2014-08-11 12:55:00,59.33,59.35,59.3,59.31,60800.0,47.8105,47.8267,47.7864,47.7944,60800.0
2014-08-11 13:00:00,59.31,59.35,59.31,59.34,46600.0,47.7944,47.8267,47.7944,47.8186,46600.0
2014-08-11 13:05:00,59.33,59.35,59.32,59.33,48700.0,47.8105,47.8267,47.8025,47.8105,48700.0
2014-08-11 13:10:00,59.34,59.36,59.34,59.36,22000.0,47.8186,47.8347,47.8186,47.8347,22000.0
2014-08-11 13:15:00,59.35,59.36,59.33,59.34,14500.0,47.8267,47.8347,47.8105,47.8186,14500.0
2014-08-11 13:20:00,59.34,59.35,59.32,59.34,55400.0,47.8186,47.8267,47.8025,47.8186,55400.0
2014-08-11 13:25:00,59.33,59.34,59.3,59.31,24600.0,47.8105,47.8186,47.7864,47.7944,24600.0
2014-08-11 13:30:00,59.31,59.32,59.29,59.31,88700.0,47.7944,47.8025,47.7783,47.7944,88700.0
2014-08-11 13:35:00,59.31,59.33,59.31,59.32,14100.0,47.7944,47.8105,47.7944,47.8025,14100.0
2014-08-11 13:40:00,59.32,59.34,59.31,59.31,5700.0,47.8025,47.8186,47.7944,47.7944,5700.0
2014-08-11 13:45:00,59.31,59.32,59.3,59.32,30500.0,47.7944,47.8025,47.7864,47.8025,30500.0
2014-08-11 13:50:00,59.32,59.33,59.27,59.28,50900.0,47.8025,47.8105,47.7622,47.7703,50900.0
2014-08-11 13:55:00,59.27,59.28,59.23,59.25,82100.0,47.7622,47.7703,47.73,47.7461,82100.0
2014-08-11 14:00:00,59.25,59.26,59.2,59.23,21000.0,47.7461,47.7541,47.7058,47.73,21000.0
2014-08-11 14:05:00,59.23,59.25,59.22,59.25,12400.0,47.73,47.7461,47.7219,47.7461,12400.0
2014-08-11 14:10:00,59.24,59.24,59.23,59.23,13700.0,47.738,47.738,47.73,47.73,13700.0
2014-08-11 14:15:00,59.22,59.26,59.21,59.26,39100.0,47.7219,47.7541,47.7138,47.7541,39100.0
2014-08-11 14:20:00,59.25,59.26,59.25,59.26,3200.0,47.7461,47.7541,47.7461,47.7541,3200.0
2014-08-11 14:25:00,59.25,59.25,59.24,59.25,4500.0,47.7461,47.7461,47.738,47.7461,4500.0
2014-08-11 14:30:00,59.24,59.24,59.22,59.24,3700.0,47.738,47.738,47.7219,47.738,3700.0
2014-08-11 14:35:00,59.24,59.25,59.23,59.23,6700.0,47.738,47.7461,47.73,47.73,6700.0
2014-08-11 14:40:00,59.23,59.24,59.23,59.24,3200.0,47.73,47.738,47.73,47.738,3200.0
2014-08-11 14:45:00,59.25,59.26,59.24,59.25,12900.0,47.7461,47.7541,47.738,47.7461,12900.0
2014-08-11 14:50:00,59.26,59.26,59.24,59.24,16700.0,47.7541,47.7541,47.738,47.738,16700.0
2014-08-11 14:55:00,59.25,59.26,59.24,59.24,4300.0,47.7461,47.7541,47.738,47.738,4300.0
2014-08-11 15:00:00,59.23,59.27,59.23,59.27,9500.0,47.73,47.7622,47.73,47.7622,9500.0
2014-08-11 15:05:00,59.27,59.3,59.26,59.29,8900.0,47.7622,47.7864,47.7541,47.7783,8900.0
2014-08-11 15:10:00,59.28,59.3,59.28,59.3,5000.0,47.7703,47.7864,47.7703,47.7864,5000.0
2014-08-11 15:15:00,59.3,59.3,59.28,59.28,37900.0,47.7864,47.7864,47.7703,47.7703,37900.0
2014-08-11 15:20:00,59.27,59.28,59.26,59.26,4500.0,47.7622,47.7703,47.7541,47.7541,4500.0
2014-08-11 15:25:00,59.26,59.27,59.24,59.24,5300.0,47.7541,47.7622,47.738,47.738,5300.0
2014-08-11 15:30:00,59.24,59.25,59.24,59.24,8100.0,47.738,47.7461,47.738,47.738,8100.0
2014-08-11 15:35:00,59.24,59.25,59.24,59.24,9500.0,47.738,47.7461,47.738,47.738,9500.0
2014-08-11 15:40:00,59.24,59.24,59.2,59.2,11400.0,47.738,47.738,47.7058,47.7058,11400.0
2014-08-11 15:45:00,59.19,59.21,59.19,59.19,7900.0,47.6977,47.7138,47.6977,47.6977,7900.0
2014-08-11 15:50:00,59.2,59.22,59.2,59.21,21200.0,47.7058,47.7219,47.7058,47.7138,21200.0
2014-08-11 15:55:00,59.21,59.22,59.19,59.2,39200.0,47.7138,47.7219,47.6977,47.7058,39200.0
2014-08-12 09:30:00,59.17,59.2,59.1,59.15,23500.0,47.6816,47.7058,47.6252,47.6655,23500.0
2014-08-12 09:35:00,59.18,59.23,59.17,59.23,5200.0,47.6897,47.73,47.6816,47.73,5200.0
2014-08-12 09:40:00,59.25,59.25,59.23,59.23,1300.0,47.7461,47.7461,47.73,47.73,1300.0
2014-08-12 09:45:00,59.22,59.27,59.22,59.26,5600.0,47.7219,47.7622,47.7219,47.7541,5600.0
2014-08-12 09:50:00,59.26,59.27,59.18,59.19,5300.0,47.7541,47.7622,47.6897,47.6977,5300.0
2014-08-12 09:55:00,59.19,59.22,59.19,59.22,800.0,47.6977,47.7219,47.6977,47.7219,800.0
2014-08-12 10:00:00,59.24,59.24,59.22,59.22,1700.0,47.738,47.738,47.7219,47.7219,1700.0
2014-08-12 10:05:00,59.27,59.27,59.18,59.21,8400.0,47.7622,47.7622,47.6897,47.7138,8400.0
2014-08-12 10:10:00,59.15,59.21,59.14,59.19,6700.0,47.6655,47.7138,47.6574,47.6977,6700.0
2014-08-12 10:15:00,59.19,59.19,59.19,59.19,400.0,47.6977,47.6977,47.6977,47.6977,400.0
2014-08-12 10:20:00,59.21,59.25,59.21,59.23,1300.0,47.7138,47.7461,47.7138,47.73,1300.0
2014-08-12 10:25:00,59.22,59.22,59.21,59.22,2400.0,47.7219,47.7219,47.7138,47.7219,2400.0
2014-08-12 10:30:00,59.2,59.2,59.17,59.19,20500.0,47.7058,47.7058,47.6816,47.6977,20500.0
2014-08-12 10:35:00,59.19,59.21,59.17,59.2,20900.0,47.6977,47.7138,47.6816,47.7058,20900.0
2014-08-12 10:40:00,59.19,59.22,59.15,59.15,4900.0,47.6977,47.7219,47.6655,47.6655,4900.0
2014-08-12 10:45:00,59.13,59.15,59.12,59.12,3100.0,47.6494,47.6655,47.6413,47.6413,3100.0
2014-08-12 10:50:00,59.11,59.15,59.11,59.14,128200.0,47.6333,47.6655,47.6333,47.6574,128200.0
2014-08-12 10:55:00,59.14,59.15,59.14,59.14,4100.0,47.6574,47.6655,47.6574,47.6574,4100.0
2014-08-12 11:00:00,59.14,59.14,59.05,59.05,11800.0,47.6574,47.6574,47.5849,47.5849,11800.0
2014-08-12 11:05:00,59.05,59.05,59.02,59.05,4600.0,47.5849,47.5849,47.5607,47.5849,4600.0
2014-08-12 11:10:00,59.07,59.09,59.05,59.09,4100.0,47.601,47.6171,47.5849,47.6171,4100.0
2014-08-12 11:15:00,59.08,59.08,59.05,59.08,8900.0,47.6091,47.6091,47.5849,47.6091,8900.0
2014-08-12 11:20:00,59.09,59.09,59.05,59.07,29100.0,47.6171,47.6171,47.5849,47.601,29100.0
2014-08-12 11:25:00,59.06,59.09,59.06,59.09,6800.0,47.593,47.6171,47.593,47.6171,6800.0
2014-08-12 11:30:00,59.09,59.12,59.09,59.11,5700.0,47.6171,47.6413,47.6171,47.6333,5700.0
2014-08-12 11:35:00,59.11,59.12,59.11,59.11,600.0,47.6333,47.6413,47.6333,47.6333,600.0
2014-08-12 11:40:00,59.11,59.11,59.1,59.11,4200.0,47.6333,47.6333,47.6252,47.6333,4200.0
2014-08-12 11:45:00,59.11,59.14,59.11,59.13,400.0,47.6333,47.6574,47.6333,47.6494,400.0
2014-08-12 11:50:00,59.13,59.14,59.13,59.14,5000.0,47.6494,47.6574,47.6494,47.6574,5000.0
2014-08-12 11:55:00,59.12,59.12,59.11,59.11,300.0,47.6413,47.6413,47.6333,47.6333,300.0
2014-08-12 12:00:00,59.09,59.09,59.07,59.09,1700.0,47.6171,47.6171,47.601,47.6171,1700.0
2014-08-12 12:05:00,59.07,59.1,59.07,59.1,1400.0,47.601,47.6252,47.601,47.6252,1400.0
2014-08-12 12:10:00,59.1,59.13,59.1,59.13,400.0,47.6252,47.6494,47.6252,47.6494,400.0
2014-08-12 12:15:00,59.12,59.12,59.11,59.11,700.0,47.6413,47.6413,47.6333,47.6333,700.0
2014-08-12 12:20:00,59.1,59.11,59.08,59.11,3000.0,47.6252,47.6333,47.6091,47.6333,3000.0
2014-08-12 12:25:00,59.1,59.12,59.1,59.1,11800.0,47.6252,47.6413,47.6252,47.6252,11800.0
2014-08-12 12:30:00,59.11,59.12,59.11,59.12,3300.0,47.6333,47.6413,47.6333,47.6413,3300.0
2014-08-12 12:35:00,59.13,59.18,59.13,59.18,1800.0,47.6494,47.6897,47.6494,47.6897,1800.0
2014-08-12 12:40:00,59.2,59.21,59.2,59.21,2100.0,47.7058,47.7138,47.7058,47.7138,2100.0
2014-08-12 12:45:00,59.2,59.2,59.19,59.19,300.0,47.7058,47.7058,47.6977,47.6977,300.0
2014-08-12 12:50:00,59.18,59.18,59.16,59.17,2900.0,47.6897,47.6897,47.6736,47.6816,2900.0
2014-08-12 12:55:00,59.18,59.18,59.15,59.15,1900.0,47.6897,47.6897,47.6655,47.6655,1900.0
2014-08-12 13:00:00,59.16,59.16,59.16,59.16,700.0,47.6736,47.6736,47.6736,47.6736,700.0
2014-08-12 13:05:00,59.16,59.19,59.16,59.19,2500.0,47.6736,47.6977,47.6736,47.6977,2500.0
2014-08-12 13:10:00,59.2,59.2,59.18,59.18,800.0,47.7058,47.7058,47.6897,47.6897,800.0
2014-08-12 13:15:00,59.17,59.18,59.17,59.18,400.0,47.6816,47.6897,47.6816,47.6897,400.0
2014-08-12 13:20:00,59.18,59.18,59.15,59.15,800.0,47.6897,47.6897,47.6655,47.6655,800.0
2014-08-12 13:25:00,59.15,59.17,59.15,59.16,4500.0,47.6655,47.6816,47.6655,47.6736,4500.0
2014-08-12 13:30:00,59.16,59.17,59.12,59.13,2900.0,47.6736,47.6816,47.6413,47.6494,2900.0
2014-08-12 13:35:00,59.11,59.13,59.11,59.13,2100.0,47.6333,47.6494,47.6333,47.6494,2100.0
2014-08-12 13:40:00,59.13,59.14,59.11,59.13,1500.0,47.6494,47.6574,47.6333,47.6494,1500.0
2014-08-12 13:45:00,59.12,59.12,59.1,59.12,1400.0,47.6413,47.6413,47.6252,47.6413,1400.0
2014-08-12 13:50:00,59.12,59.14,59.12,59.14,700.0,47.6413,47.6574,47.6413,47.6574,700.0
2014-08-12 13:55:00,59.14,59.16,59.13,59.15,73200.0,47.6574,47.6736,47.6494,47.6655,73200.0
2014-08-12 14:00:00,59.16,59.17,59.14,59.15,432000.0,47.6736,47.6816,47.6574,47.6655,432000.0
2014-08-12 14:05:00,59.15,59.15,59.09,59.09,5600.0,47.6655,47.6655,47.6171,47.6171,5600.0
2014-08-12 14:10:00,59.08,59.1,59.08,59.1,600.0,47.6091,47.6252,47.6091,47.6252,600.0
2014-08-12 14:15:00,59.09,59.1,59.08,59.09,4900.0,47.6171,47.6252,47.6091,47.6171,4900.0
2014-08-12 14:20:00,59.09,59.1,59.07,59.09,2000.0,47.6171,47.6252,47.601,47.6171,2000.0
2014-08-12 14:25:00,59.1,59.1,59.06,59.07,3800.0,47.6252,47.6252,47.593,47.601,3800.0
2014-08-12 14:30:00,59.06,59.07,59.04,59.06,24200.0,47.593,47.601,47.5769,47.593,24200.0
2014-08-12 14:35:00,59.06,59.11,59.06,59.11,3900.0,47.593,47.6333,47.593,47.6333,3900.0
2014-08-12 14:40:00,59.11,59.12,59.09,59.12,1900.0,47.6333,47.6413,47.6171,47.6413,1900.0
2014-08-12 14:45:00,59.11,59.11,59.1,59.1,800.0,47.6333,47.6333,47.6252,47.6252,800.0
2014-08-12 14:50:00,59.11,59.11,59.1,59.11,700.0,47.6333,47.6333,47.6252,47.6333,700.0
2014-08-12 14:55:00,59.1,59.1,59.09,59.09,1000.0,47.6252,47.6252,47.6171,47.6171,1000.0
2014-08-12 15:00:00,59.09,59.09,59.09,59.09,0.0,47.6171,47.6171,47.6171,47.6171,0.0
2014-08-12 15:05:00,59.09,59.14,59.09,59.14,7400.0,47.6171,47.6574,47.6171,47.6574,7400.0
2014-08-12 15:10:00,59.14,59.14,59.13,59.14,4400.0,47.6574,47.6574,47.6494,47.6574,4400.0
2014-08-12 15:15:00,59.13,59.14,59.12,59.12,6900.0,47.6494,47.6574,47.6413,47.6413,6900.0
2014-08-12 15:20:00,59.12,59.14,59.12,59.14,2400.0,47.6413,47.6574,47.6413,47.6574,2400.0
2014-08-12 15:25:00,59.15,59.15,59.13,59.13,600.0,47.6655,47.6655,47.6494,47.6494,600.0
2014-08-12 15:30:00,59.11,59.12,59.11,59.12,5700.0,47.6333,47.6413,47.6333,47.6413,5700.0
2014-08-12 15:35:00,59.12,59.16,59.12,59.15,5500.0,47.6413,47.6736,47.6413,47.6655,5500.0
2014-08-12 15:40:00,59.16,59.21,59.16,59.21,5100.0,47.6736,47.7138,47.6736,47.7138,5100.0
2014-08-12 15:45:00,59.21,59.21,59.2,59.2,28400.0,47.7138,47.7138,47.7058,47.7058,28400.0
2014-08-12 15:50:00,59.2,59.2,59.17,59.17,20000.0,47.7058,47.7058,47.6816,47.6816,20000.0
2014-08-12 15:55:00,59.18,59.19,59.17,59.18,22700.0,47.6897,47.6977,47.6816,47.6897,22700.0
2014-08-13 09:30:00,59.4,59.53,59.4,59.53,17800.0,47.867,47.9717,47.867,47.9717,17800.0
2014-08-13 09:35:00,59.48,59.48,59.48,59.48,100.0,47.9314,47.9314,47.9314,47.9314,100.0
2014-08-13 09:40:00,59.5,59.5,59.46,59.47,3500.0,47.9475,47.9475,47.9153,47.9234,3500.0
2014-08-13 09:45:00,59.47,59.48,59.41,59.41,14500.0,47.9234,47.9314,47.875,47.875,14500.0
2014-08-13 09:50:00,59.43,59.45,59.41,59.41,5300.0,47.8911,47.9072,47.875,47.875,5300.0
2014-08-13 09:55:00,59.42,59.42,59.38,59.41,37500.0,47.8831,47.8831,47.8508,47.875,37500.0
2014-08-13 10:00:00,59.41,59.44,59.41,59.43,5200.0,47.875,47.8992,47.875,47.8911,5200.0
2014-08-13 10:05:00,59.42,59.45,59.41,59.43,3100.0,47.8831,47.9072,47.875,47.8911,3100.0
2014-08-13 10:10:00,59.4,59.4,59.37,59.37,3200.0,47.867,47.867,47.8428,47.8428,3200.0
2014-08-13 10:15:00,59.38,59.39,59.38,59.39,800.0,47.8508,47.8589,47.8508,47.8589,800.0
2014-08-13 10:20:00,59.4,59.43,59.4,59.43,4000.0,47.867,47.8911,47.867,47.8911,4000.0
2014-08-13 10:25:00,59.43,59.43,59.4,59.4,2200.0,47.8911,47.8911,47.867,47.867,2200.0
2014-08-13 10:30:00,59.43,59.43,59.42,59.42,1900.0,47.8911,47.8911,47.8831,47.8831,1900.0
2014-08-13 10:35:00,59.42,59.44,59.42,59.44,1600.0,47.8831,47.8992,47.8831,47.8992,1600.0
2014-08-13 10:40:00,59.47,59.47,59.43,59.43,1400.0,47.9234,47.9234,47.8911,47.8911,1400.0
2014-08-13 10:45:00,59.45,59.45,59.45,59.45,2500.0,47.9072,47.9072,47.9072,47.9072,2500.0
2014-08-13 10:50:00,59.47,59.47,59.43,59.43,31900.0,47.9234,47.9234,47.8911,47.8911,31900.0
2014-08-13 10:55:00,59.45,59.48,59.44,59.48,3500.0,47.9072,47.9314,47.8992,47.9314,3500.0
2014-08-13 11:00:00,59.48,59.51,59.48,59.51,1300.0,47.9314,47.9556,47.9314,47.9556,1300.0
2014-08-13 11:05:00,59.52,59.54,59.52,59.54,900.0,47.9637,47.9798,47.9637,47.9798,900.0
2014-08-13 11:10:00,59.57,59.61,59.57,59.59,1000.0,48.0039,48.0362,48.0039,48.0201,1000.0
2014-08-13 11:15:00,59.59,59.59,59.55,59.57,28500.0,48.0201,48.0201,47.9878,48.0039,28500.0
2014-08-13 11:20:00,59.57,59.57,59.57,59.57,300.0,48.0039,48.0039,48.0039,48.0039,300.0
2014-08-13 11:25:00,59.55,59.57,59.55,59.56,5500.0,47.9878,48.0039,47.9878,47.9959,5500.0
2014-08-13 11:30:00,59.55,59.56,59.55,59.56,1800.0,47.9878,47.9959,47.9878,47.9959,1800.0
2014-08-13 11:35:00,59.57,59.57,59.55,59.55,12200.0,48.0039,48.0039,47.9878,47.9878,12200.0
2014-08-13 11:40:00,59.54,59.55,59.54,59.55,4500.0,47.9798,47.9878,47.9798,47.9878,4500.0
2014-08-13 11:45:00,59.54,59.54,59.54,59.54,1000.0,47.9798,47.9798,47.9798,47.9798,1000.0
2014-08-13 11:50:00,59.55,59.55,59.54,59.54,900.0,47.9878,47.9878,47.9798,47.9798,900.0
2014-08-13 11:55:00,59.53,59.53,59.52,59.52,1500.0,47.9717,47.9717,47.9637,47.9637,1500.0
2014-08-13 12:00:00,59.52,59.53,59.52,59.53,3000.0,47.9637,47.9717,47.9637,47.9717,3000.0
2014-08-13 12:05:00,59.52,59.52,59.49,59.5,5600.0,47.9637,47.9637,47.9395,47.9475,5600.0
2014-08-13 12:10:00,59.49,59.5,59.49,59.5,700.0,47.9395,47.9475,47.9395,47.9475,700.0
2014-08-13 12:15:00,59.5,59.5,59.49,59.49,600.0,47.9475,47.9475,47.9395,47.9395,600.0
2014-08-13 12:20:00,59.49,59.49,59.48,59.49,800.0,47.9395,47.9395,47.9314,47.9395,800.0
2014-08-13 12:25:00,59.51,59.51,59.51,59.51,100.0,47.9556,47.9556,47.9556,47.9556,100.0
2014-08-13 12:30:00,59.51,59.52,59.51,59.52,400.0,47.9556,47.9637,47.9556,47.9637,400.0
2014-08-13 12:35:00,59.52,59.52,59.52,59.52,100.0,47.9637,47.9637,47.9637,47.9637,100.0
2014-08-13 12:40:00,59.5,59.5,59.5,59.5,400.0,47.9475,47.9475,47.9475,47.9475,400.0
2014-08-13 12:45:00,59.51,59.54,59.51,59.54,500.0,47.9556,47.9798,47.9556,47.9798,500.0
2014-08-13 12:50:00,59.55,59.55,59.54,59.54,2100.0,47.9878,47.9878,47.9798,47.9798,2100.0
2014-08-13 12:55:00,59.53,59.54,59.53,59.54,1200.0,47.9717,47.9798,47.9717,47.9798,1200.0
2014-08-13 13:00:00,59.54,59.54,59.54,59.54,300.0,47.9798,47.9798,47.9798,47.9798,300.0
2014-08-13 13:05:00,59.55,59.56,59.55,59.56,600.0,47.9878,47.9959,47.9878,47.9959,600.0
2014-08-13 13:10:00,59.54,59.54,59.54,59.54,500.0,47.9798,47.9798,47.9798,47.9798,500.0
2014-08-13 13:15:00,59.54,59.56,59.54,59.54,400.0,47.9798,47.9959,47.9798,47.9798,400.0
2014-08-13 13:20:00,59.54,59.54,59.54,59.54,100.0,47.9798,47.9798,47.9798,47.9798,100.0
2014-08-13 13:25:00,59.55,59.56,59.55,59.56,300.0,47.9878,47.9959,47.9878,47.9959,300.0
2014-08-13 13:30:00,59.54,59.55,59.54,59.55,1700.0,47.9798,47.9878,47.9798,47.9878,1700.0
2014-08-13 13:35:00,59.54,59.54,59.54,59.54,200.0,47.9798,47.9798,47.9798,47.9798,200.0
2014-08-13 13:40:00,59.56,59.56,59.56,59.56,400.0,47.9959,47.9959,47.9959,47.9959,400.0
2014-08-13 13:45:00,59.55,59.55,59.55,59.55,200.0,47.9878,47.9878,47.9878,47.9878,200.0
2014-08-13 13:50:00,59.55,59.55,59.55,59.55,2700.0,47.9878,47.9878,47.9878,47.9878,2700.0
2014-08-13 13:55:00,59.54,59.54,59.54,59.54,1600.0,47.9798,47.9798,47.9798,47.9798,1600.0
2014-08-13 14:00:00,59.53,59.53,59.53,59.53,100.0,47.9717,47.9717,47.9717,47.9717,100.0
2014-08-13 14:05:00,59.52,59.52,59.48,59.49,1400.0,47.9637,47.9637,47.9314,47.9395,1400.0
2014-08-13 14:10:00,59.49,59.49,59.49,59.49,0.0,47.9395,47.9395,47.9395,47.9395,0.0
2014-08-13 14:15:00,59.51,59.51,59.5,59.5,400.0,47.9556,47.9556,47.9475,47.9475,400.0
2014-08-13 14:20:00,59.49,59.49,59.47,59.47,1900.0,47.9395,47.9395,47.9234,47.9234,1900.0
2014-08-13 14:25:00,59.48,59.5,59.48,59.48,1000.0,47.9314,47.9475,47.9314,47.9314,1000.0
2014-08-13 14:30:00,59.49,59.49,59.49,59.49,200.0,47.9395,47.9395,47.9395,47.9395,200.0
2014-08-13 14:35:00,59.51,59.51,59.51,59.51,1600.0,47.9556,47.9556,47.9556,47.9556,1600.0
2014-08-13 14:40:00,59.5,59.51,59.5,59.5,2200.0,47.9475,47.9556,47.9475,47.9475,2200.0
2014-08-13 14:45:00,59.51,59.51,59.5,59.5,600.0,47.9556,47.9556,47.9475,47.9475,600.0
2014-08-13 14:50:00,59.49,59.51,59.49,59.51,2200.0,47.9395,47.9556,47.9395,47.9556,2200.0
2014-08-13 14:55:00,59.51,59.51,59.5,59.51,3600.0,47.9556,47.9556,47.9475,47.9556,3600.0
2014-08-13 15:00:00,59.5,59.5,59.48,59.49,3100.0,47.9475,47.9475,47.9314,47.9395,3100.0
2014-08-13 15:05:00,59.49,59.5,59.48,59.5,1100.0,47.9395,47.9475,47.9314,47.9475,1100.0
2014-08-13 15:10:00,59.49,59.49,59.48,59.48,300.0,47.9395,47.9395,47.9314,47.9314,300.0
2014-08-13 15:15:00,59.5,59.5,59.5,59.5,200.0,47.9475,47.9475,47.9475,47.9475,200.0
2014-08-13 15:20:00,59.5,59.5,59.5,59.5,0.0,47.9475,47.9475,47.9475,47.9475,0.0
2014-08-13 15:25:00,59.52,59.52,59.52,59.52,800.0,47.9637,47.9637,47.9637,47.9637,800.0
2014-08-13 15:30:00,59.51,59.51,59.5,59.51,2000.0,47.9556,47.9556,47.9475,47.9556,2000.0
2014-08-13 15:35:00,59.51,59.51,59.5,59.51,2100.0,47.9556,47.9556,47.9475,47.9556,2100.0
2014-08-13 15:40:00,59.51,59.52,59.51,59.52,3000.0,47.9556,47.9637,47.9556,47.9637,3000.0
2014-08-13 15:45:00,59.52,59.53,59.52,59.52,900.0,47.9637,47.9717,47.9637,47.9637,900.0
2014-08-13 15:50:00,59.53,59.54,59.53,59.53,1200.0,47.9717,47.9798,47.9717,47.9717,1200.0
2014-08-13 15:55:00,59.52,59.52,59.5,59.52,8300.0,47.9637,47.9637,47.9475,47.9637,8300.0
2014-08-14 09:30:00,59.62,59.68,59.62,59.66,11100.0,48.0442,48.0926,48.0442,48.0765,11100.0
2014-08-14 09:35:00,59.69,59.71,59.69,59.7,12300.0,48.1007,48.1168,48.1007,48.1087,12300.0
2014-08-14 09:40:00,59.7,59.7,59.66,59.68,16000.0,48.1087,48.1087,48.0765,48.0926,16000.0
2014-08-14 09:45:00,59.68,59.71,59.68,59.69,8000.0,48.0926,48.1168,48.0926,48.1007,8000.0
2014-08-14 09:50:00,59.69,59.7,59.68,59.68,2300.0,48.1007,48.1087,48.0926,48.0926,2300.0
2014-08-14 09:55:00,59.69,59.7,59.69,59.69,5400.0,48.1007,48.1087,48.1007,48.1007,5400.0
2014-08-14 10:00:00,59.7,59.71,59.67,59.67,5400.0,48.1087,48.1168,48.0845,48.0845,5400.0
2014-08-14 10:05:00,59.66,59.66,59.64,59.64,5200.0,48.0765,48.0765,48.0604,48.0604,5200.0
2014-08-14 10:10:00,59.64,59.69,59.64,59.68,21100.0,48.0604,48.1007,48.0604,48.0926,21100.0
2014-08-14 10:15:00,59.68,59.69,59.68,59.68,8700.0,48.0926,48.1007,48.0926,48.0926,8700.0
2014-08-14 10:20:00,59.68,59.7,59.68,59.7,2000.0,48.0926,48.1087,48.0926,48.1087,2000.0
2014-08-14 10:25:00,59.7,59.71,59.68,59.71,5700.0,48.1087,48.1168,48.0926,48.1168,5700.0
2014-08-14 10:30:00,59.72,59.72,59.72,59.72,600.0,48.1248,48.1248,48.1248,48.1248,600.0
2014-08-14 10:35:00,59.71,59.71,59.71,59.71,2000.0,48.1168,48.1168,48.1168,48.1168,2000.0
2014-08-14 10:40:00,59.7,59.7,59.69,59.7,600.0,48.1087,48.1087,48.1007,48.1087,600.0
2014-08-14 10:45:00,59.72,59.72,59.72,59.72,800.0,48.1248,48.1248,48.1248,48.1248,800.0
2014-08-14 10:50:00,59.7,59.7,59.66,59.66,5200.0,48.1087,48.1087,48.0765,48.0765,5200.0
2014-08-14 10:55:00,59.67,59.67,59.66,59.66,1100.0,48.0845,48.0845,48.0765,48.0765,1100.0
2014-08-14 11:00:00,59.66,59.7,59.66,59.7,1600.0,48.0765,48.1087,48.0765,48.1087,1600.0
2014-08-14 11:05:00,59.69,59.69,59.68,59.68,400.0,48.1007,48.1007,48.0926,48.0926,400.0
2014-08-14 11:10:00,59.7,59.7,59.7,59.7,400.0,48.1087,48.1087,48.1087,48.1087,400.0
2014-08-14 11:15:00,59.69,59.73,59.69,59.73,1800.0,48.1007,48.1329,48.1007,48.1329,1800.0
2014-08-14 11:20:00,59.72,59.74,59.72,59.74,4600.0,48.1248,48.1409,48.1248,48.1409,4600.0
2014-08-14 11:25:00,59.72,59.73,59.7,59.7,900.0,48.1248,48.1329,48.1087,48.1087,900.0
2014-08-14 11:30:00,59.69,59.7,59.69,59.69,1700.0,48.1007,48.1087,48.1007,48.1007,1700.0
2014-08-14 11:35:00,59.67,59.67,59.67,59.67,4200.0,48.0845,48.0845,48.0845,48.0845,4200.0
2014-08-14 11:40:00,59.69,59.69,59.68,59.69,17200.0,48.1007,48.1007,48.0926,48.1007,17200.0
2014-08-14 11:45:00,59.69,59.69,59.68,59.69,2100.0,48.1007,48.1007,48.0926,48.1007,2100.0
2014-08-14 11:50:00,59.69,59.69,59.69,59.69,0.0,48.1007,48.1007,48.1007,48.1007,0.0
2014-08-14 11:55:00,59.71,59.72,59.71,59.72,300.0,48.1168,48.1248,48.1168,48.1248,300.0
2014-08-14 12:00:00,59.72,59.72,59.72,59.72,0.0,48.1248,48.1248,48.1248,48.1248,0.0
2014-08-14 12:05:00,59.72,59.72,59.72,59.72,100.0,48.1248,48.1248,48.1248,48.1248,100.0
2014-08-14 12:10:00,59.71,59.71,59.71,59.71,200.0,48.1168,48.1168,48.1168,48.1168,200.0
2014-08-14 12:15:00,59.71,59.71,59.71,59.71,0.0,48.1168,48.1168,48.1168,48.1168,0.0
2014-08-14 12:20:00,59.69,59.7,59.69,59.7,1300.0,48.1007,48.1087,48.1007,48.1087,1300.0
2014-08-14 12:25:00,59.68,59.71,59.68,59.71,1000.0,48.0926,48.1168,48.0926,48.1168,1000.0
2014-08-14 12:30:00,59.71,59.72,59.71,59.72,200.0,48.1168,48.1248,48.1168,48.1248,200.0
2014-08-14 12:35:00,59.71,59.71,59.71,59.71,800.0,48.1168,48.1168,48.1168,48.1168,800.0
2014-08-14 12:40:00,59.73,59.73,59.73,59.73,300.0,48.1329,48.1329,48.1329,48.1329,300.0
2014-08-14 12:45:00,59.71,59.72,59.71,59.72,1600.0,48.1168,48.1248,48.1168,48.1248,1600.0
2014-08-14 12:50:00,59.72,59.74,59.72,59.73,2100.0,48.1248,48.1409,48.1248,48.1329,2100.0
2014-08-14 12:55:00,59.72,59.72,59.72,59.72,300.0,48.1248,48.1248,48.1248,48.1248,300.0
2014-08-14 13:00:00,59.72,59.72,59.72,59.72,200.0,48.1248,48.1248,48.1248,48.1248,200.0
2014-08-14 13:05:00,59.72,59.72,59.7,59.7,600.0,48.1248,48.1248,48.1087,48.1087,600.0
2014-08-14 13:10:00,59.71,59.74,59.71,59.74,900.0,48.1168,48.1409,48.1168,48.1409,900.0
2014-08-14 13:15:00,59.76,59.76,59.76,59.76,400.0,48.1571,48.1571,48.1571,48.1571,400.0
2014-08-14 13:20:00,59.77,59.77,59.76,59.76,10700.0,48.1651,48.1651,48.1571,48.1571,10700.0
2014-08-14 13:25:00,59.75,59.75,59.75,59.75,200.0,48.149,48.149,48.149,48.149,200.0
2014-08-14 13:30:00,59.75,59.75,59.75,59.75,0.0,48.149,48.149,48.149,48.149,0.0
2014-08-14 13:35:00,59.74,59.74,59.74,59.74,100.0,48.1409,48.1409,48.1409,48.1409,100.0
2014-08-14 13:40:00,59.73,59.73,59.71,59.71,200.0,48.1329,48.1329,48.1168,48.1168,200.0
2014-08-14 13:45:00,59.71,59.71,59.71,59.71,0.0,48.1168,48.1168,48.1168,48.1168,0.0
2014-08-14 13:50:00,59.7,59.7,59.7,59.7,700.0,48.1087,48.1087,48.1087,48.1087,700.0
2014-08-14 13:55:00,59.72,59.72,59.71,59.71,3000.0,48.1248,48.1248,48.1168,48.1168,3000.0
2014-08-14 14:00:00,59.72,59.73,59.71,59.71,1600.0,48.1248,48.1329,48.1168,48.1168,1600.0
2014-08-14 14:05:00,59.71,59.71,59.71,59.71,0.0,48.1168,48.1168,48.1168,48.1168,0.0
2014-08-14 14:10:00,59.72,59.72,59.71,59.71,300.0,48.1248,48.1248,48.1168,48.1168,300.0
2014-08-14 14:15:00,59.7,59.7,59.7,59.7,800.0,48.1087,48.1087,48.1087,48.1087,800.0
2014-08-14 14:20:00,59.7,59.7,59.7,59.7,500.0,48.1087,48.1087,48.1087,48.1087,500.0
2014-08-14 14:25:00,59.71,59.72,59.71,59.72,500.0,48.1168,48.1248,48.1168,48.1248,500.0
2014-08-14 14:30:00,59.72,59.72,59.72,59.72,300.0,48.1248,48.1248,48.1248,48.1248,300.0
2014-08-14 14:35:00,59.74,59.74,59.74,59.74,1500.0,48.1409,48.1409,48.1409,48.1409,1500.0
2014-08-14 14:40:00,59.74,59.74,59.73,59.73,600.0,48.1409,48.1409,48.1329,48.1329,600.0
2014-08-14 14:45:00,59.74,59.74,59.72,59.73,1800.0,48.1409,48.1409,48.1248,48.1329,1800.0
2014-08-14 14:50:00,59.74,59.74,59.73,59.73,3500.0,48.1409,48.1409,48.1329,48.1329,3500.0
2014-08-14 14:55:00,59.74,59.74,59.74,59.74,12800.0,48.1409,48.1409,48.1409,48.1409,12800.0
2014-08-14 15:00:00,59.74,59.74,59.74,59.74,0.0,48.1409,48.1409,48.1409,48.1409,0.0
2014-08-14 15:05:00,59.76,59.76,59.76,59.76,5100.0,48.1571,48.1571,48.1571,48.1571,5100.0
2014-08-14 15:10:00,59.76,59.77,59.76,59.76,1000.0,48.1571,48.1651,48.1571,48.1571,1000.0
2014-08-14 15:15:00,59.75,59.76,59.75,59.76,3100.0,48.149,48.1571,48.149,48.1571,3100.0
2014-08-14 15:20:00,59.76,59.76,59.76,59.76,500.0,48.1571,48.1571,48.1571,48.1571,500.0
2014-08-14 15:25:00,59.76,59.76,59.76,59.76,200.0,48.1571,48.1571,48.1571,48.1571,200.0
2014-08-14 15:30:00,59.76,59.77,59.76,59.77,25600.0,48.1571,48.1651,48.1571,48.1651,25600.0
2014-08-14 15:35:00,59.76,59.77,59.76,59.76,3500.0,48.1571,48.1651,48.1571,48.1571,3500.0
2014-08-14 15:40:00,59.76,59.76,59.75,59.75,200.0,48.1571,48.1571,48.149,48.149,200.0
2014-08-14 15:45:00,59.75,59.76,59.75,59.76,500.0,48.149,48.1571,48.149,48.1571,500.0
2014-08-14 15:50:00,59.76,59.77,59.76,59.77,800.0,48.1571,48.1651,48.1571,48.1651,800.0
2014-08-14 15:55:00,59.76,59.8,59.76,59.8,9900.0,48.1571,48.1893,48.1571,48.1893,9900.0
2014-08-15 09:30:00,59.95,60.11,59.95,60.04,11700.0,48.3102,48.4391,48.3102,48.3827,11700.0
2014-08-15 09:35:00,60.04,60.04,60.02,60.02,31900.0,48.3827,48.3827,48.3666,48.3666,31900.0
2014-08-15 09:40:00,60.01,60.04,59.99,59.99,5200.0,48.3585,48.3827,48.3424,48.3424,5200.0
2014-08-15 09:45:00,59.99,60.03,59.99,60.02,6100.0,48.3424,48.3746,48.3424,48.3666,6100.0
2014-08-15 09:50:00,60.02,60.06,60.02,60.06,23500.0,48.3666,48.3988,48.3666,48.3988,23500.0
2014-08-15 09:55:00,60.05,60.05,60.03,60.05,6400.0,48.3908,48.3908,48.3746,48.3908,6400.0
2014-08-15 10:00:00,60.05,60.08,60.05,60.07,10200.0,48.3908,48.4149,48.3908,48.4069,10200.0
2014-08-15 10:05:00,60.06,60.09,60.06,60.08,1700.0,48.3988,48.423,48.3988,48.4149,1700.0
2014-08-15 10:10:00,60.08,60.08,60.06,60.06,1900.0,48.4149,48.4149,48.3988,48.3988,1900.0
2014-08-15 10:15:00,60.05,60.06,60.02,60.06,3200.0,48.3908,48.3988,48.3666,48.3988,3200.0
2014-08-15 10:20:00,60.06,60.06,60.03,60.04,18100.0,48.3988,48.3988,48.3746,48.3827,18100.0
2014-08-15 10:25:00,60.04,60.06,60.03,60.06,5200.0,48.3827,48.3988,48.3746,48.3988,5200.0
2014-08-15 10:30:00,60.06,60.08,60.06,60.06,3900.0,48.3988,48.4149,48.3988,48.3988,3900.0
2014-08-15 10:35:00,60.07,60.08,60.06,60.06,2200.0,48.4069,48.4149,48.3988,48.3988,2200.0
2014-08-15 10:40:00,60.07,60.07,59.85,59.88,58500.0,48.4069,48.4069,48.2296,48.2538,58500.0
2014-08-15 10:45:00,59.86,59.89,59.79,59.85,16200.0,48.2376,48.2618,48.1812,48.2296,16200.0
2014-08-15 10:50:00,59.82,59.84,59.68,59.69,32900.0,48.2054,48.2215,48.0926,48.1007,32900.0
2014-08-15 10:55:00,59.7,59.7,59.5,59.64,40800.0,48.1087,48.1087,47.9475,48.0604,40800.0
2014-08-15 11:00:00,59.66,59.7,59.62,59.62,28100.0,48.0765,48.1087,48.0442,48.0442,28100.0
2014-08-15 11:05:00,59.62,59.68,59.58,59.68,15100.0,48.0442,48.0926,48.012,48.0926,15100.0
2014-08-15 11:10:00,59.68,59.79,59.67,59.72,11300.0,48.0926,48.1812,48.0845,48.1248,11300.0
2014-08-15 11:15:00,59.73,59.75,59.67,59.68,5700.0,48.1329,48.149,48.0845,48.0926,5700.0
2014-08-15 11:20:00,59.67,59.67,59.6,59.63,9800.0,48.0845,48.0845,48.0281,48.0523,9800.0
2014-08-15 11:25:00,59.6,59.63,59.55,59.55,16400.0,48.0281,48.0523,47.9878,47.9878,16400.0
2014-08-15 11:30:00,59.57,59.59,59.52,59.54,9700.0,48.0039,48.0201,47.9637,47.9798,9700.0
2014-08-15 11:35:00,59.55,59.63,59.55,59.63,4600.0,47.9878,48.0523,47.9878,48.0523,4600.0
2014-08-15 11:40:00,59.64,59.64,59.6,59.62,4000.0,48.0604,48.0604,48.0281,48.0442,4000.0
2014-08-15 11:45:00,59.62,59.62,59.55,59.55,4700.0,48.0442,48.0442,47.9878,47.9878,4700.0
2014-08-15 11:50:00,59.54,59.54,59.39,59.39,21400.0,47.9798,47.9798,47.8589,47.8589,21400.0
2014-08-15 11:55:00,59.39,59.45,59.35,59.44,3700.0,47.8589,47.9072,47.8267,47.8992,3700.0
2014-08-15 12:00:00,59.44,59.44,59.38,59.43,27800.0,47.8992,47.8992,47.8508,47.8911,27800.0
2014-08-15 12:05:00,59.46,59.5,59.45,59.5,4700.0,47.9153,47.9475,47.9072,47.9475,4700.0
2014-08-15 12:10:00,59.5,59.52,59.48,59.48,2700.0,47.9475,47.9637,47.9314,47.9314,2700.0
2014-08-15 12:15:00,59.49,59.51,59.44,59.49,5500.0,47.9395,47.9556,47.8992,47.9395,5500.0
2014-08-15 12:20:00,59.47,59.49,59.42,59.48,4300.0,47.9234,47.9395,47.8831,47.9314,4300.0
2014-08-15 12:25:00,59.51,59.59,59.51,59.59,3900.0,47.9556,48.0201,47.9556,48.0201,3900.0
2014-08-15 12:30:00,59.56,59.58,59.5,59.5,4500.0,47.9959,48.012,47.9475,47.9475,4500.0
2014-08-15 12:35:00,59.52,59.59,59.51,59.58,3000.0,47.9637,48.0201,47.9556,48.012,3000.0
2014-08-15 12:40:00,59.58,59.63,59.58,59.63,4900.0,48.012,48.0523,48.012,48.0523,4900.0
2014-08-15 12:45:00,59.62,59.62,59.56,59.58,3800.0,48.0442,48.0442,47.9959,48.012,3800.0
2014-08-15 12:50:00,59.58,59.6,59.55,59.59,4800.0,48.012,48.0281,47.9878,48.0201,4800.0
2014-08-15 12:55:00,59.59,59.62,59.56,59.56,3900.0,48.0201,48.0442,47.9959,47.9959,3900.0
2014-08-15 13:00:00,59.56,59.56,59.5,59.5,1900.0,47.9959,47.9959,47.9475,47.9475,1900.0
2014-08-15 13:05:00,59.51,59.6,59.51,59.58,4600.0,47.9556,48.0281,47.9556,48.012,4600.0
2014-08-15 13:10:00,59.6,59.62,59.6,59.62,1800.0,48.0281,48.0442,48.0281,48.0442,1800.0
2014-08-15 13:15:00,59.61,59.62,59.59,59.6,2100.0,48.0362,48.0442,48.0201,48.0281,2100.0
2014-08-15 13:20:00,59.6,59.6,59.58,59.58,5100.0,48.0281,48.0281,48.012,48.012,5100.0
2014-08-15 13:25:00,59.61,59.62,59.59,59.62,1900.0,48.0362,48.0442,48.0201,48.0442,1900.0
2014-08-15 13:30:00,59.61,59.61,59.57,59.58,2100.0,48.0362,48.0362,48.0039,48.012,2100.0
2014-08-15 13:35:00,59.58,59.58,59.56,59.57,2000.0,48.012,48.012,47.9959,48.0039,2000.0
2014-08-15 13:40:00,59.61,59.62,59.6,59.6,13000.0,48.0362,48.0442,48.0281,48.0281,13000.0
2014-08-15 13:45:00,59.61,59.61,59.59,59.6,3200.0,48.0362,48.0362,48.0201,48.0281,3200.0
2014-08-15 13:50:00,59.58,59.61,59.54,59.54,5600.0,48.012,48.0362,47.9798,47.9798,5600.0
2014-08-15 13:55:00,59.55,59.56,59.53,59.56,3800.0,47.9878,47.9959,47.9717,47.9959,3800.0
2014-08-15 14:00:00,59.57,59.58,59.56,59.56,7600.0,48.0039,48.012,47.9959,47.9959,7600.0
2014-08-15 14:05:00,59.57,59.6,59.57,59.6,6800.0,48.0039,48.0281,48.0039,48.0281,6800.0
2014-08-15 14:10:00,59.6,59.62,59.59,59.6,19100.0,48.0281,48.0442,48.0201,48.0281,19100.0
2014-08-15 14:15:00,59.6,59.62,59.6,59.61,3400.0,48.0281,48.0442,48.0281,48.0362,3400.0
2014-08-15 14:20:00,59.61,59.67,59.61,59.66,14200.0,48.0362,48.0845,48.0362,48.0765,14200.0
2014-08-15 14:25:00,59.68,59.73,59.68,59.73,8800.0,48.0926,48.1329,48.0926,48.1329,8800.0
2014-08-15 14:30:00,59.74,59.75,59.7,59.7,6500.0,48.1409,48.149,48.1087,48.1087,6500.0
2014-08-15 14:35:00,59.72,59.72,59.69,59.71,5700.0,48.1248,48.1248,48.1007,48.1168,5700.0
2014-08-15 14:40:00,59.71,59.78,59.71,59.76,21900.0,48.1168,48.1732,48.1168,48.1571,21900.0
2014-08-15 14:45:00,59.76,59.77,59.75,59.75,3600.0,48.1571,48.1651,48.149,48.149,3600.0
2014-08-15 14:50:00,59.75,59.75,59.73,59.74,4700.0,48.149,48.149,48.1329,48.1409,4700.0
2014-08-15 14:55:00,59.73,59.74,59.72,59.72,4600.0,48.1329,48.1409,48.1248,48.1248,4600.0
2014-08-15 15:00:00,59.73,59.74,59.7,59.71,12200.0,48.1329,48.1409,48.1087,48.1168,12200.0
2014-08-15 15:05:00,59.71,59.74,59.69,59.74,3000.0,48.1168,48.1409,48.1007,48.1409,3000.0
2014-08-15 15:10:00,59.74,59.74,59.73,59.73,3200.0,48.1409,48.1409,48.1329,48.1329,3200.0
2014-08-15 15:15:00,59.72,59.73,59.71,59.72,8900.0,48.1248,48.1329,48.1168,48.1248,8900.0
2014-08-15 15:20:00,59.71,59.71,59.7,59.7,4700.0,48.1168,48.1168,48.1087,48.1087,4700.0
2014-08-15 15:25:00,59.7,59.71,59.7,59.71,7600.0,48.1087,48.1168,48.1087,48.1168,7600.0
2014-08-15 15:30:00,59.71,59.76,59.71,59.74,10200.0,48.1168,48.1571,48.1168,48.1409,10200.0
2014-08-15 15:35:00,59.75,59.78,59.75,59.75,5500.0,48.149,48.1732,48.149,48.149,5500.0
2014-08-15 15:40:00,59.76,59.77,59.75,59.75,16100.0,48.1571,48.1651,48.149,48.149,16100.0
2014-08-15 15:45:00,59.76,59.77,59.75,59.77,13700.0,48.1571,48.1651,48.149,48.1651,13700.0
2014-08-15 15:50:00,59.77,59.82,59.77,59.82,10100.0,48.1651,48.2054,48.1651,48.2054,10100.0
2014-08-15 15:55:00,59.82,59.82,59.78,59.79,29900.0,48.2054,48.2054,48.1732,48.1812,29900.0
2014-08-18 09:30:00,60.14,60.14,60.05,60.07,17000.0,48.4633,48.4633,48.3908,48.4069,17000.0
2014-08-18 09:35:00,60.07,60.08,60.05,60.05,8200.0,48.4069,48.4149,48.3908,48.3908,8200.0
2014-08-18 09:40:00,60.05,60.05,60.04,60.05,7000.0,48.3908,48.3908,48.3827,48.3908,7000.0
2014-08-18 09:45:00,60.06,60.06,60.04,60.04,15900.0,48.3988,48.3988,48.3827,48.3827,15900.0
2014-08-18 09:50:00,60.05,60.1,60.05,60.1,5200.0,48.3908,48.431,48.3908,48.431,5200.0
2014-08-18 09:55:00,60.09,60.11,60.09,60.11,1600.0,48.423,48.4391,48.423,48.4391,1600.0
2014-08-18 10:00:00,60.13,60.13,60.12,60.12,4400.0,48.4552,48.4552,48.4472,48.4472,4400.0
2014-08-18 10:05:00,60.12,60.12,60.1,60.1,8400.0,48.4472,48.4472,48.431,48.431,8400.0
2014-08-18 10:10:00,60.11,60.11,60.1,60.11,3300.0,48.4391,48.4391,48.431,48.4391,3300.0
2014-08-18 10:15:00,60.12,60.13,60.11,60.13,6000.0,48.4472,48.4552,48.4391,48.4552,6000.0
2014-08-18 10:20:00,60.11,60.11,60.11,60.11,400.0,48.4391,48.4391,48.4391,48.4391,400.0
2014-08-18 10:25:00,60.11,60.13,60.1,60.1,5500.0,48.4391,48.4552,48.431,48.431,5500.0
2014-08-18 10:30:00,60.11,60.12,60.1,60.1,21000.0,48.4391,48.4472,48.431,48.431,21000.0
2014-08-18 10:35:00,60.11,60.15,60.11,60.15,7200.0,48.4391,48.4713,48.4391,48.4713,7200.0
2014-08-18 10:40:00,60.15,60.15,60.14,60.14,800.0,48.4713,48.4713,48.4633,48.4633,800.0
2014-08-18 10:45:00,60.15,60.16,60.15,60.15,400.0,48.4713,48.4794,48.4713,48.4713,400.0
2014-08-18 10:50:00,60.14,60.15,60.14,60.15,7900.0,48.4633,48.4713,48.4633,48.4713,7900.0
2014-08-18 10:55:00,60.15,60.17,60.15,60.17,1100.0,48.4713,48.4875,48.4713,48.4875,1100.0
2014-08-18 11:00:00,60.17,60.17,60.15,60.15,3000.0,48.4875,48.4875,48.4713,48.4713,3000.0
2014-08-18 11:05:00,60.14,60.14,60.14,60.14,200.0,48.4633,48.4633,48.4633,48.4633,200.0
2014-08-18 11:10:00,60.16,60.17,60.16,60.16,6500.0,48.4794,48.4875,48.4794,48.4794,6500.0
2014-08-18 11:15:00,60.16,60.17,60.16,60.17,500.0,48.4794,48.4875,48.4794,48.4875,500.0
2014-08-18 11:20:00,60.17,60.17,60.17,60.17,0.0,48.4875,48.4875,48.4875,48.4875,0.0
2014-08-18 11:25:00,60.17,60.2,60.17,60.18,2200.0,48.4875,48.5116,48.4875,48.4955,2200.0
2014-08-18 11:30:00,60.2,60.2,60.17,60.17,5400.0,48.5116,48.5116,48.4875,48.4875,5400.0
2014-08-18 11:35:00,60.19,60.19,60.18,60.18,800.0,48.5036,48.5036,48.4955,48.4955,800.0
2014-08-18 11:40:00,60.19,60.19,60.19,60.19,100.0,48.5036,48.5036,48.5036,48.5036,100.0
2014-08-18 11:45:00,60.18,60.19,60.17,60.17,600.0,48.4955,48.5036,48.4875,48.4875,600.0
2014-08-18 11:50:00,60.18,60.19,60.1,60.19,15900.0,48.4955,48.5036,48.431,48.5036,15900.0
2014-08-18 11:55:00,60.18,60.19,60.18,60.19,1100.0,48.4955,48.5036,48.4955,48.5036,1100.0
2014-08-18 12:00:00,60.19,60.2,60.19,60.2,2300.0,48.5036,48.5116,48.5036,48.5116,2300.0
2014-08-18 12:05:00,60.21,60.23,60.21,60.22,3100.0,48.5197,48.5358,48.5197,48.5277,3100.0
2014-08-18 12:10:00,60.22,60.22,60.22,60.22,200.0,48.5277,48.5277,48.5277,48.5277,200.0
2014-08-18 12:15:00,60.21,60.22,60.21,60.22,1600.0,48.5197,48.5277,48.5197,48.5277,1600.0
2014-08-18 12:20:00,60.22,60.22,60.22,60.22,0.0,48.5277,48.5277,48.5277,48.5277,0.0
2014-08-18 12:25:00,60.22,60.23,60.22,60.22,2700.0,48.5277,48.5358,48.5277,48.5277,2700.0
2014-08-18 12:30:00,60.23,60.23,60.21,60.21,1800.0,48.5358,48.5358,48.5197,48.5197,1800.0
2014-08-18 12:35:00,60.22,60.23,60.22,60.23,1500.0,48.5277,48.5358,48.5277,48.5358,1500.0
2014-08-18 12:40:00,60.23,60.23,60.23,60.23,1300.0,48.5358,48.5358,48.5358,48.5358,1300.0
2014-08-18 12:45:00,60.22,60.22,60.22,60.22,300.0,48.5277,48.5277,48.5277,48.5277,300.0
2014-08-18 12:50:00,60.22,60.22,60.22,60.22,2400.0,48.5277,48.5277,48.5277,48.5277,2400.0
2014-08-18 12:55:00,60.22,60.22,60.21,60.21,700.0,48.5277,48.5277,48.5197,48.5197,700.0
2014-08-18 13:00:00,60.21,60.21,60.2,60.2,700.0,48.5197,48.5197,48.5116,48.5116,700.0
2014-08-18 13:05:00,60.19,60.19,60.19,60.19,400.0,48.5036,48.5036,48.5036,48.5036,400.0
2014-08-18 13:10:00,60.21,60.21,60.21,60.21,2700.0,48.5197,48.5197,48.5197,48.5197,2700.0
2014-08-18 13:15:00,60.2,60.21,60.2,60.21,600.0,48.5116,48.5197,48.5116,48.5197,600.0
2014-08-18 13:20:00,60.21,60.21,60.21,60.21,1500.0,48.5197,48.5197,48.5197,48.5197,1500.0
2014-08-18 13:25:00,60.21,60.21,60.2,60.21,2400.0,48.5197,48.5197,48.5116,48.5197,2400.0
2014-08-18 13:30:00,60.21,60.22,60.21,60.22,2000.0,48.5197,48.5277,48.5197,48.5277,2000.0
2014-08-18 13:35:00,60.22,60.22,60.22,60.22,1500.0,48.5277,48.5277,48.5277,48.5277,1500.0
2014-08-18 13:40:00,60.22,60.23,60.21,60.21,3800.0,48.5277,48.5358,48.5197,48.5197,3800.0
2014-08-18 13:45:00,60.23,60.23,60.23,60.23,700.0,48.5358,48.5358,48.5358,48.5358,700.0
2014-08-18 13:50:00,60.23,60.24,60.23,60.23,4000.0,48.5358,48.5439,48.5358,48.5358,4000.0
2014-08-18 13:55:00,60.23,60.23,60.22,60.22,6100.0,48.5358,48.5358,48.5277,48.5277,6100.0
2014-08-18 14:00:00,60.22,60.22,60.21,60.21,2000.0,48.5277,48.5277,48.5197,48.5197,2000.0
2014-08-18 14:05:00,60.22,60.22,60.21,60.21,2600.0,48.5277,48.5277,48.5197,48.5197,2600.0
2014-08-18 14:10:00,60.21,60.22,60.21,60.22,300.0,48.5197,48.5277,48.5197,48.5277,300.0
2014-08-18 14:15:00,60.21,60.21,60.19,60.2,2700.0,48.5197,48.5197,48.5036,48.5116,2700.0
2014-08-18 14:20:00,60.2,60.2,60.19,60.2,4400.0,48.5116,48.5116,48.5036,48.5116,4400.0
2014-08-18 14:25:00,60.21,60.21,60.2,60.2,3800.0,48.5197,48.5197,48.5116,48.5116,3800.0
2014-08-18 14:30:00,60.2,60.2,60.2,60.2,4000.0,48.5116,48.5116,48.5116,48.5116,4000.0
2014-08-18 14:35:00,60.19,60.19,60.19,60.19,5600.0,48.5036,48.5036,48.5036,48.5036,5600.0
2014-08-18 14:40:00,60.19,60.19,60.19,60.19,5400.0,48.5036,48.5036,48.5036,48.5036,5400.0
2014-08-18 14:45:00,60.19,60.19,60.17,60.18,3800.0,48.5036,48.5036,48.4875,48.4955,3800.0
2014-08-18 14:50:00,60.17,60.19,60.17,60.19,1700.0,48.4875,48.5036,48.4875,48.5036,1700.0
2014-08-18 14:55:00,60.18,60.18,60.17,60.18,15800.0,48.4955,48.4955,48.4875,48.4955,15800.0
2014-08-18 15:00:00,60.19,60.19,60.19,60.19,500.0,48.5036,48.5036,48.5036,48.5036,500.0
2014-08-18 15:05:00,60.2,60.2,60.19,60.19,700.0,48.5116,48.5116,48.5036,48.5036,700.0
2014-08-18 15:10:00,60.21,60.21,60.21,60.21,1300.0,48.5197,48.5197,48.5197,48.5197,1300.0
2014-08-18 15:15:00,60.2,60.2,60.2,60.2,5400.0,48.5116,48.5116,48.5116,48.5116,5400.0
2014-08-18 15:20:00,60.2,60.21,60.19,60.19,3100.0,48.5116,48.5197,48.5036,48.5036,3100.0
2014-08-18 15:25:00,60.18,60.19,60.18,60.18,4300.0,48.4955,48.5036,48.4955,48.4955,4300.0
2014-08-18 15:30:00,60.18,60.18,60.18,60.18,2200.0,48.4955,48.4955,48.4955,48.4955,2200.0
2014-08-18 15:35:00,60.18,60.2,60.18,60.19,28300.0,48.4955,48.5116,48.4955,48.5036,28300.0
2014-08-18 15:40:00,60.2,60.2,60.19,60.2,36100.0,48.5116,48.5116,48.5036,48.5116,36100.0
2014-08-18 15:45:00,60.2,60.21,60.2,60.21,6200.0,48.5116,48.5197,48.5116,48.5197,6200.0
2014-08-18 15:50:00,60.21,60.22,60.2,60.21,14100.0,48.5197,48.5277,48.5116,48.5197,14100.0
2014-08-18 15:55:00,60.21,60.24,60.21,60.24,14700.0,48.5197,48.5439,48.5197,48.5439,14700.0
2014-08-19 09:30:00,60.35,60.36,60.31,60.34,46600.0,48.6325,48.6406,48.6003,48.6244,46600.0
2014-08-19 09:35:00,60.35,60.36,60.33,60.33,6700.0,48.6325,48.6406,48.6164,48.6164,6700.0
2014-08-19 09:40:00,60.33,60.34,60.32,60.32,8300.0,48.6164,48.6244,48.6083,48.6083,8300.0
2014-08-19 09:45:00,60.32,60.32,60.3,60.32,9200.0,48.6083,48.6083,48.5922,48.6083,9200.0
2014-08-19 09:50:00,60.33,60.35,60.33,60.33,3100.0,48.6164,48.6325,48.6164,48.6164,3100.0
2014-08-19 09:55:00,60.34,60.37,60.34,60.37,1400.0,48.6244,48.6486,48.6244,48.6486,1400.0
2014-08-19 10:00:00,60.37,60.38,60.36,60.36,2700.0,48.6486,48.6567,48.6406,48.6406,2700.0
2014-08-19 10:05:00,60.37,60.37,60.35,60.37,2400.0,48.6486,48.6486,48.6325,48.6486,2400.0
2014-08-19 10:10:00,60.37,60.39,60.37,60.38,6900.0,48.6486,48.6647,48.6486,48.6567,6900.0
2014-08-19 10:15:00,60.39,60.39,60.36,60.38,9400.0,48.6647,48.6647,48.6406,48.6567,9400.0
2014-08-19 10:20:00,60.38,60.4,60.37,60.39,73000.0,48.6567,48.6728,48.6486,48.6647,73000.0
2014-08-19 10:25:00,60.4,60.4,60.38,60.38,1200.0,48.6728,48.6728,48.6567,48.6567,1200.0
2014-08-19 10:30:00,60.39,60.39,60.36,60.36,11400.0,48.6647,48.6647,48.6406,48.6406,11400.0
2014-08-19 10:35:00,60.35,60.4,60.35,60.4,14900.0,48.6325,48.6728,48.6325,48.6728,14900.0
2014-08-19 10:40:00,60.4,60.41,60.38,60.38,11500.0,48.6728,48.6809,48.6567,48.6567,11500.0
2014-08-19 10:45:00,60.4,60.41,60.4,60.41,20500.0,48.6728,48.6809,48.6728,48.6809,20500.0
2014-08-19 10:50:00,60.41,60.43,60.41,60.42,11100.0,48.6809,48.697,48.6809,48.6889,11100.0
2014-08-19 10:55:00,60.43,60.44,60.42,60.42,5900.0,48.697,48.705,48.6889,48.6889,5900.0
2014-08-19 11:00:00,60.43,60.43,60.42,60.42,5100.0,48.697,48.697,48.6889,48.6889,5100.0
2014-08-19 11:05:00,60.42,60.42,60.42,60.42,0.0,48.6889,48.6889,48.6889,48.6889,0.0
2014-08-19 11:10:00,60.41,60.44,60.41,60.43,3200.0,48.6809,48.705,48.6809,48.697,3200.0
2014-08-19 11:15:00,60.43,60.44,60.43,60.43,21600.0,48.697,48.705,48.697,48.697,21600.0
2014-08-19 11:20:00,60.43,60.43,60.42,60.42,800.0,48.697,48.697,48.6889,48.6889,800.0
2014-08-19 11:25:00,60.43,60.43,60.42,60.43,3700.0,48.697,48.697,48.6889,48.697,3700.0
2014-08-19 11:30:00,60.42,60.42,60.4,60.4,3400.0,48.6889,48.6889,48.6728,48.6728,3400.0
2014-08-19 11:35:00,60.4,60.41,60.4,60.41,9300.0,48.6728,48.6809,48.6728,48.6809,9300.0
2014-08-19 11:40:00,60.41,60.41,60.41,60.41,2900.0,48.6809,48.6809,48.6809,48.6809,2900.0
2014-08-19 11:45:00,60.4,60.42,60.39,60.42,21900.0,48.6728,48.6889,48.6647,48.6889,21900.0
2014-08-19 11:50:00,60.42,60.43,60.41,60.41,1024500.0,48.6889,48.697,48.6809,48.6809,1024500.0
2014-08-19 11:55:00,60.42,60.44,60.42,60.44,1261600.0,48.6889,48.705,48.6889,48.705,1261600.0
2014-08-19 12:00:00,60.43,60.44,60.43,60.43,7600.0,48.697,48.705,48.697,48.697,7600.0
2014-08-19 12:05:00,60.43,60.43,60.43,60.43,1600.0,48.697,48.697,48.697,48.697,1600.0
2014-08-19 12:10:00,60.42,60.43,60.42,60.43,300.0,48.6889,48.697,48.6889,48.697,300.0
2014-08-19 12:15:00,60.42,60.42,60.42,60.42,200.0,48.6889,48.6889,48.6889,48.6889,200.0
2014-08-19 12:20:00,60.43,60.44,60.43,60.43,500.0,48.697,48.705,48.697,48.697,500.0
2014-08-19 12:25:00,60.44,60.46,60.43,60.46,14800.0,48.705,48.7211,48.697,48.7211,14800.0
2014-08-19 12:30:00,60.45,60.45,60.45,60.45,1400.0,48.7131,48.7131,48.7131,48.7131,1400.0
2014-08-19 12:35:00,60.45,60.46,60.45,60.46,151400.0,48.7131,48.7211,48.7131,48.7211,151400.0
2014-08-19 12:40:00,60.46,60.48,60.46,60.46,660400.0,48.7211,48.7373,48.7211,48.7211,660400.0
2014-08-19 12:45:00,60.45,60.46,60.45,60.46,1200.0,48.7131,48.7211,48.7131,48.7211,1200.0
2014-08-19 12:50:00,60.46,60.46,60.45,60.45,1400.0,48.7211,48.7211,48.7131,48.7131,1400.0
2014-08-19 12:55:00,60.44,60.45,60.44,60.45,2300.0,48.705,48.7131,48.705,48.7131,2300.0
2014-08-19 13:00:00,60.45,60.45,60.44,60.44,2000.0,48.7131,48.7131,48.705,48.705,2000.0
2014-08-19 13:05:00,60.45,60.45,60.45,60.45,8500.0,48.7131,48.7131,48.7131,48.7131,8500.0
2014-08-19 13:10:00,60.45,60.45,60.45,60.45,1500.0,48.7131,48.7131,48.7131,48.7131,1500.0
2014-08-19 13:15:00,60.46,60.46,60.45,60.46,400.0,48.7211,48.7211,48.7131,48.7211,400.0
2014-08-19 13:20:00,60.45,60.46,60.45,60.45,400.0,48.7131,48.7211,48.7131,48.7131,400.0
2014-08-19 13:25:00,60.46,60.46,60.46,60.46,200.0,48.7211,48.7211,48.7211,48.7211,200.0
2014-08-19 13:30:00,60.45,60.45,60.45,60.45,400.0,48.7131,48.7131,48.7131,48.7131,400.0
2014-08-19 13:35:00,60.45,60.45,60.45,60.45,0.0,48.7131,48.7131,48.7131,48.7131,0.0
2014-08-19 13:40:00,60.45,60.45,60.45,60.45,5100.0,48.7131,48.7131,48.7131,48.7131,5100.0
2014-08-19 13:45:00,60.45,60.45,60.44,60.44,700.0,48.7131,48.7131,48.705,48.705,700.0
2014-08-19 13:50:00,60.44,60.44,60.43,60.44,1500.0,48.705,48.705,48.697,48.705,1500.0
2014-08-19 13:55:00,60.44,60.44,60.44,60.44,1200.0,48.705,48.705,48.705,48.705,1200.0
2014-08-19 14:00:00,60.44,60.45,60.44,60.44,5100.0,48.705,48.7131,48.705,48.705,5100.0
2014-08-19 14:05:00,60.45,60.45,60.44,60.44,600.0,48.7131,48.7131,48.705,48.705,600.0
2014-08-19 14:10:00,60.45,60.46,60.45,60.46,10500.0,48.7131,48.7211,48.7131,48.7211,10500.0
2014-08-19 14:15:00,60.45,60.45,60.45,60.45,300.0,48.7131,48.7131,48.7131,48.7131,300.0
2014-08-19 14:20:00,60.46,60.47,60.46,60.47,3400.0,48.7211,48.7292,48.7211,48.7292,3400.0
2014-08-19 14:25:00,60.47,60.49,60.46,60.49,5400.0,48.7292,48.7453,48.7211,48.7453,5400.0
2014-08-19 14:30:00,60.49,60.5,60.49,60.49,3200.0,48.7453,48.7534,48.7453,48.7453,3200.0
2014-08-19 14:35:00,60.49,60.5,60.49,60.5,2400.0,48.7453,48.7534,48.7453,48.7534,2400.0
2014-08-19 14:40:00,60.5,60.5,60.5,60.5,900.0,48.7534,48.7534,48.7534,48.7534,900.0
2014-08-19 14:45:00,60.5,60.5,60.5,60.5,1700.0,48.7534,48.7534,48.7534,48.7534,1700.0
2014-08-19 14:50:00,60.5,60.5,60.48,60.48,2200.0,48.7534,48.7534,48.7373,48.7373,2200.0
2014-08-19 14:55:00,60.49,60.5,60.49,60.5,10600.0,48.7453,48.7534,48.7453,48.7534,10600.0
2014-08-19 15:00:00,60.5,60.5,60.5,60.5,800.0,48.7534,48.7534,48.7534,48.7534,800.0
2014-08-19 15:05:00,60.5,60.51,60.5,60.51,1300.0,48.7534,48.7614,48.7534,48.7614,1300.0
2014-08-19 15:10:00,60.51,60.51,60.5,60.5,1800.0,48.7614,48.7614,48.7534,48.7534,1800.0
2014-08-19 15:15:00,60.5,60.5,60.5,60.5,7800.0,48.7534,48.7534,48.7534,48.7534,7800.0
2014-08-19 15:20:00,60.5,60.5,60.49,60.49,2600.0,48.7534,48.7534,48.7453,48.7453,2600.0
2014-08-19 15:25:00,60.5,60.5,60.5,60.5,2000.0,48.7534,48.7534,48.7534,48.7534,2000.0
2014-08-19 15:30:00,60.5,60.5,60.5,60.5,1400.0,48.7534,48.7534,48.7534,48.7534,1400.0
2014-08-19 15:35:00,60.5,60.5,60.48,60.49,3700.0,48.7534,48.7534,48.7373,48.7453,3700.0
2014-08-19 15:40:00,60.48,60.49,60.48,60.48,2300.0,48.7373,48.7453,48.7373,48.7373,2300.0
2014-08-19 15:45:00,60.49,60.49,60.48,60.48,1900.0,48.7453,48.7453,48.7373,48.7373,1900.0
2014-08-19 15:50:00,60.49,60.49,60.48,60.49,1100.0,48.7453,48.7453,48.7373,48.7453,1100.0
2014-08-19 15:55:00,60.48,60.49,60.47,60.49,14200.0,48.7373,48.7453,48.7292,48.7453,14200.0
2014-08-20 09:30:00,60.31,60.34,60.29,60.33,64500.0,48.6003,48.6244,48.5842,48.6164,64500.0
2014-08-20 09:35:00,60.33,60.33,60.3,60.33,84500.0,48.6164,48.6164,48.5922,48.6164,84500.0
2014-08-20 09:40:00,60.33,60.33,60.31,60.33,38500.0,48.6164,48.6164,48.6003,48.6164,38500.0
2014-08-20 09:45:00,60.33,60.34,60.31,60.33,67200.0,48.6164,48.6244,48.6003,48.6164,67200.0
2014-08-20 09:50:00,60.33,60.36,60.33,60.36,17100.0,48.6164,48.6406,48.6164,48.6406,17100.0
2014-08-20 09:55:00,60.37,60.37,60.35,60.35,2400.0,48.6486,48.6486,48.6325,48.6325,2400.0
2014-08-20 10:00:00,60.34,60.35,60.34,60.35,600.0,48.6244,48.6325,48.6244,48.6325,600.0
2014-08-20 10:05:00,60.33,60.36,60.33,60.36,1200.0,48.6164,48.6406,48.6164,48.6406,1200.0
2014-08-20 10:10:00,60.36,60.36,60.35,60.36,900.0,48.6406,48.6406,48.6325,48.6406,900.0
2014-08-20 10:15:00,60.36,60.38,60.36,60.38,3700.0,48.6406,48.6567,48.6406,48.6567,3700.0
2014-08-20 10:20:00,60.39,60.41,60.39,60.41,36800.0,48.6647,48.6809,48.6647,48.6809,36800.0
2014-08-20 10:25:00,60.41,60.44,60.41,60.44,32300.0,48.6809,48.705,48.6809,48.705,32300.0
2014-08-20 10:30:00,60.44,60.44,60.42,60.42,24100.0,48.705,48.705,48.6889,48.6889,24100.0
2014-08-20 10:35:00,60.42,60.42,60.41,60.41,88200.0,48.6889,48.6889,48.6809,48.6809,88200.0
2014-08-20 10:40:00,60.4,60.41,60.4,60.41,5700.0,48.6728,48.6809,48.6728,48.6809,5700.0
2014-08-20 10:45:00,60.41,60.42,60.41,60.42,4900.0,48.6809,48.6889,48.6809,48.6889,4900.0
2014-08-20 10:50:00,60.45,60.45,60.45,60.45,400.0,48.7131,48.7131,48.7131,48.7131,400.0
2014-08-20 10:55:00,60.46,60.46,60.45,60.45,13800.0,48.7211,48.7211,48.7131,48.7131,13800.0
2014-08-20 11:00:00,60.45,60.46,60.45,60.45,17500.0,48.7131,48.7211,48.7131,48.7131,17500.0
2014-08-20 11:05:00,60.45,60.45,60.45,60.45,600.0,48.7131,48.7131,48.7131,48.7131,600.0
2014-08-20 11:10:00,60.47,60.47,60.47,60.47,1200.0,48.7292,48.7292,48.7292,48.7292,1200.0
2014-08-20 11:15:00,60.46,60.46,60.44,60.44,1100.0,48.7211,48.7211,48.705,48.705,1100.0
2014-08-20 11:20:00,60.44,60.44,60.44,60.44,0.0,48.705,48.705,48.705,48.705,0.0
2014-08-20 11:25:00,60.45,60.48,60.45,60.46,15900.0,48.7131,48.7373,48.7131,48.7211,15900.0
2014-08-20 11:30:00,60.46,60.48,60.46,60.47,51000.0,48.7211,48.7373,48.7211,48.7292,51000.0
2014-08-20 11:35:00,60.48,60.49,60.47,60.49,23100.0,48.7373,48.7453,48.7292,48.7453,23100.0
2014-08-20 11:40:00,60.48,60.48,60.48,60.48,400.0,48.7373,48.7373,48.7373,48.7373,400.0
2014-08-20 11:45:00,60.49,60.49,60.48,60.48,8400.0,48.7453,48.7453,48.7373,48.7373,8400.0
2014-08-20 11:50:00,60.48,60.48,60.48,60.48,1000.0,48.7373,48.7373,48.7373,48.7373,1000.0
2014-08-20 11:55:00,60.49,60.49,60.49,60.49,1900.0,48.7453,48.7453,48.7453,48.7453,1900.0
2014-08-20 12:00:00,60.47,60.47,60.47,60.47,1100.0,48.7292,48.7292,48.7292,48.7292,1100.0
2014-08-20 12:05:00,60.47,60.47,60.47,60.47,300.0,48.7292,48.7292,48.7292,48.7292,300.0
2014-08-20 12:10:00,60.47,60.47,60.46,60.46,700.0,48.7292,48.7292,48.7211,48.7211,700.0
2014-08-20 12:15:00,60.47,60.47,60.46,60.46,3500.0,48.7292,48.7292,48.7211,48.7211,3500.0
2014-08-20 12:20:00,60.46,60.47,60.46,60.46,4800.0,48.7211,48.7292,48.7211,48.7211,4800.0
2014-08-20 12:25:00,60.47,60.47,60.47,60.47,100.0,48.7292,48.7292,48.7292,48.7292,100.0
2014-08-20 12:30:00,60.47,60.47,60.47,60.47,1200.0,48.7292,48.7292,48.7292,48.7292,1200.0
2014-08-20 12:35:00,60.47,60.48,60.47,60.48,200.0,48.7292,48.7373,48.7292,48.7373,200.0
2014-08-20 12:40:00,60.48,60.48,60.47,60.48,600.0,48.7373,48.7373,48.7292,48.7373,600.0
2014-08-20 12:45:00,60.47,60.47,60.47,60.47,200.0,48.7292,48.7292,48.7292,48.7292,200.0
2014-08-20 12:50:00,60.47,60.47,60.47,60.47,100.0,48.7292,48.7292,48.7292,48.7292,100.0
2014-08-20 12:55:00,60.47,60.47,60.47,60.47,200.0,48.7292,48.7292,48.7292,48.7292,200.0
2014-08-20 13:00:00,60.47,60.47,60.46,60.47,400.0,48.7292,48.7292,48.7211,48.7292,400.0
2014-08-20 13:05:00,60.47,60.47,60.47,60.47,3600.0,48.7292,48.7292,48.7292,48.7292,3600.0
2014-08-20 13:10:00,60.48,60.49,60.48,60.49,1100.0,48.7373,48.7453,48.7373,48.7453,1100.0
2014-08-20 13:15:00,60.5,60.52,60.5,60.51,1900.0,48.7534,48.7695,48.7534,48.7614,1900.0
2014-08-20 13:20:00,60.52,60.53,60.52,60.52,4100.0,48.7695,48.7776,48.7695,48.7695,4100.0
2014-08-20 13:25:00,60.52,60.52,60.51,60.51,1800.0,48.7695,48.7695,48.7614,48.7614,1800.0
2014-08-20 13:30:00,60.51,60.52,60.51,60.52,1300.0,48.7614,48.7695,48.7614,48.7695,1300.0
2014-08-20 13:35:00,60.51,60.52,60.49,60.49,4900.0,48.7614,48.7695,48.7453,48.7453,4900.0
2014-08-20 13:40:00,60.5,60.53,60.49,60.53,8200.0,48.7534,48.7776,48.7453,48.7776,8200.0
2014-08-20 13:45:00,60.51,60.51,60.5,60.5,1800.0,48.7614,48.7614,48.7534,48.7534,1800.0
2014-08-20 13:50:00,60.5,60.5,60.5,60.5,200.0,48.7534,48.7534,48.7534,48.7534,200.0
2014-08-20 13:55:00,60.49,60.5,60.48,60.5,7000.0,48.7453,48.7534,48.7373,48.7534,7000.0
2014-08-20 14:00:00,60.48,60.48,60.39,60.39,25800.0,48.7373,48.7373,48.6647,48.6647,25800.0
2014-08-20 14:05:00,60.38,60.4,60.32,60.38,15200.0,48.6567,48.6728,48.6083,48.6567,15200.0
2014-08-20 14:10:00,60.37,60.41,60.34,60.34,36500.0,48.6486,48.6809,48.6244,48.6244,36500.0
2014-08-20 14:15:00,60.31,60.36,60.31,60.36,4900.0,48.6003,48.6406,48.6003,48.6406,4900.0
2014-08-20 14:20:00,60.37,60.41,60.37,60.4,6200.0,48.6486,48.6809,48.6486,48.6728,6200.0
2014-08-20 14:25:00,60.41,60.42,60.4,60.4,4400.0,48.6809,48.6889,48.6728,48.6728,4400.0
2014-08-20 14:30:00,60.43,60.44,60.43,60.44,500.0,48.697,48.705,48.697,48.705,500.0
2014-08-20 14:35:00,60.45,60.46,60.45,60.45,4800.0,48.7131,48.7211,48.7131,48.7131,4800.0
2014-08-20 14:40:00,60.45,60.46,60.44,60.44,800.0,48.7131,48.7211,48.705,48.705,800.0
2014-08-20 14:45:00,60.44,60.49,60.44,60.49,17600.0,48.705,48.7453,48.705,48.7453,17600.0
2014-08-20 14:50:00,60.5,60.51,60.49,60.5,5300.0,48.7534,48.7614,48.7453,48.7534,5300.0
2014-08-20 14:55:00,60.5,60.52,60.5,60.52,135100.0,48.7534,48.7695,48.7534,48.7695,135100.0
2014-08-20 15:00:00,60.51,60.55,60.51,60.52,54800.0,48.7614,48.7937,48.7614,48.7695,54800.0
2014-08-20 15:05:00,60.52,60.55,60.52,60.55,20000.0,48.7695,48.7937,48.7695,48.7937,20000.0
2014-08-20 15:10:00,60.55,60.55,60.53,60.53,110200.0,48.7937,48.7937,48.7776,48.7776,110200.0
2014-08-20 15:15:00,60.52,60.53,60.51,60.53,24500.0,48.7695,48.7776,48.7614,48.7776,24500.0
2014-08-20 15:20:00,60.54,60.54,60.53,60.53,4000.0,48.7856,48.7856,48.7776,48.7776,4000.0
2014-08-20 15:25:00,60.53,60.53,60.52,60.52,1700.0,48.7776,48.7776,48.7695,48.7695,1700.0
2014-08-20 15:30:00,60.53,60.54,60.52,60.54,1500.0,48.7776,48.7856,48.7695,48.7856,1500.0
2014-08-20 15:35:00,60.53,60.53,60.52,60.53,3700.0,48.7776,48.7776,48.7695,48.7776,3700.0
2014-08-20 15:40:00,60.53,60.55,60.53,60.55,12500.0,48.7776,48.7937,48.7776,48.7937,12500.0
2014-08-20 15:45:00,60.54,60.54,60.53,60.53,600.0,48.7856,48.7856,48.7776,48.7776,600.0
2014-08-20 15:50:00,60.53,60.53,60.53,60.53,700.0,48.7776,48.7776,48.7776,48.7776,700.0
2014-08-20 15:55:00,60.53,60.53,60.47,60.5,29200.0,48.7776,48.7776,48.7292,48.7534,29200.0
2014-08-21 09:30:00,60.58,60.6,60.54,60.59,29700.0,48.8178,48.834,48.7856,48.8259,29700.0
2014-08-21 09:35:00,60.59,60.59,60.55,60.55,23200.0,48.8259,48.8259,48.7937,48.7937,23200.0
2014-08-21 09:40:00,60.56,60.58,60.56,60.58,7400.0,48.8017,48.8178,48.8017,48.8178,7400.0
2014-08-21 09:45:00,60.58,60.61,60.58,60.61,11000.0,48.8178,48.842,48.8178,48.842,11000.0
2014-08-21 09:50:00,60.61,60.64,60.6,60.63,41800.0,48.842,48.8662,48.834,48.8581,41800.0
2014-08-21 09:55:00,60.64,60.65,60.62,60.63,4300.0,48.8662,48.8743,48.8501,48.8581,4300.0
2014-08-21 10:00:00,60.63,60.65,60.6,60.6,22600.0,48.8581,48.8743,48.834,48.834,22600.0
2014-08-21 10:05:00,60.59,60.6,60.55,60.55,26900.0,48.8259,48.834,48.7937,48.7937,26900.0
2014-08-21 10:10:00,60.56,60.57,60.53,60.55,9400.0,48.8017,48.8098,48.7776,48.7937,9400.0
2014-08-21 10:15:00,60.56,60.6,60.56,60.6,15700.0,48.8017,48.834,48.8017,48.834,15700.0
2014-08-21 10:20:00,60.6,60.62,60.59,60.61,3300.0,48.834,48.8501,48.8259,48.842,3300.0
2014-08-21 10:25:00,60.63,60.63,60.61,60.61,2000.0,48.8581,48.8581,48.842,48.842,2000.0
2014-08-21 10:30:00,60.6,60.64,60.6,60.63,3700.0,48.834,48.8662,48.834,48.8581,3700.0
2014-08-21 10:35:00,60.64,60.69,60.64,60.68,11900.0,48.8662,48.9065,48.8662,48.8984,11900.0
2014-08-21 10:40:00,60.68,60.68,60.66,60.66,2900.0,48.8984,48.8984,48.8823,48.8823,2900.0
2014-08-21 10:45:00,60.66,60.67,60.64,60.65,13700.0,48.8823,48.8904,48.8662,48.8743,13700.0
2014-08-21 10:50:00,60.65,60.66,60.65,60.66,2700.0,48.8743,48.8823,48.8743,48.8823,2700.0
2014-08-21 10:55:00,60.66,60.68,60.66,60.66,8800.0,48.8823,48.8984,48.8823,48.8823,8800.0
2014-08-21 11:00:00,60.66,60.68,60.66,60.68,42000.0,48.8823,48.8984,48.8823,48.8984,42000.0
2014-08-21 11:05:00,60.68,60.69,60.67,60.67,22000.0,48.8984,48.9065,48.8904,48.8904,22000.0
2014-08-21 11:10:00,60.68,60.69,60.67,60.68,2100.0,48.8984,48.9065,48.8904,48.8984,2100.0
2014-08-21 11:15:00,60.68,60.68,60.67,60.67,2000.0,48.8984,48.8984,48.8904,48.8904,2000.0
2014-08-21 11:20:00,60.66,60.68,60.66,60.66,177800.0,48.8823,48.8984,48.8823,48.8823,177800.0
2014-08-21 11:25:00,60.65,60.66,60.64,60.64,2500.0,48.8743,48.8823,48.8662,48.8662,2500.0
2014-08-21 11:30:00,60.65,60.66,60.64,60.66,8500.0,48.8743,48.8823,48.8662,48.8823,8500.0
2014-08-21 11:35:00,60.67,60.67,60.65,60.65,31700.0,48.8904,48.8904,48.8743,48.8743,31700.0
2014-08-21 11:40:00,60.65,60.65,60.64,60.64,3200.0,48.8743,48.8743,48.8662,48.8662,3200.0
2014-08-21 11:45:00,60.65,60.65,60.62,60.62,17900.0,48.8743,48.8743,48.8501,48.8501,17900.0
2014-08-21 11:50:00,60.62,60.63,60.62,60.62,5300.0,48.8501,48.8581,48.8501,48.8501,5300.0
2014-08-21 11:55:00,60.63,60.64,60.63,60.64,2000.0,48.8581,48.8662,48.8581,48.8662,2000.0
2014-08-21 12:00:00,60.64,60.64,60.64,60.64,5000.0,48.8662,48.8662,48.8662,48.8662,5000.0
2014-08-21 12:05:00,60.64,60.64,60.63,60.63,1300.0,48.8662,48.8662,48.8581,48.8581,1300.0
2014-08-21 12:10:00,60.64,60.64,60.64,60.64,700.0,48.8662,48.8662,48.8662,48.8662,700.0
2014-08-21 12:15:00,60.65,60.66,60.64,60.65,6200.0,48.8743,48.8823,48.8662,48.8743,6200.0
2014-08-21 12:20:00,60.65,60.65,60.64,60.64,900.0,48.8743,48.8743,48.8662,48.8662,900.0
2014-08-21 12:25:00,60.64,60.64,60.62,60.64,2300.0,48.8662,48.8662,48.8501,48.8662,2300.0
2014-08-21 12:30:00,60.65,60.65,60.63,60.64,2800.0,48.8743,48.8743,48.8581,48.8662,2800.0
2014-08-21 12:35:00,60.64,60.66,60.64,60.66,4000.0,48.8662,48.8823,48.8662,48.8823,4000.0
2014-08-21 12:40:00,60.65,60.66,60.65,60.65,1300.0,48.8743,48.8823,48.8743,48.8743,1300.0
2014-08-21 12:45:00,60.65,60.66,60.65,60.65,12100.0,48.8743,48.8823,48.8743,48.8743,12100.0
2014-08-21 12:50:00,60.65,60.65,60.62,60.64,25000.0,48.8743,48.8743,48.8501,48.8662,25000.0
2014-08-21 12:55:00,60.64,60.64,60.63,60.64,2000.0,48.8662,48.8662,48.8581,48.8662,2000.0
2014-08-21 13:00:00,60.64,60.65,60.64,60.65,2000.0,48.8662,48.8743,48.8662,48.8743,2000.0
2014-08-21 13:05:00,60.64,60.66,60.64,60.66,1600.0,48.8662,48.8823,48.8662,48.8823,1600.0
2014-08-21 13:10:00,60.66,60.67,60.66,60.66,4700.0,48.8823,48.8904,48.8823,48.8823,4700.0
2014-08-21 13:15:00,60.66,60.69,60.66,60.68,6000.0,48.8823,48.9065,48.8823,48.8984,6000.0
2014-08-21 13:20:00,60.68,60.69,60.68,60.68,1300.0,48.8984,48.9065,48.8984,48.8984,1300.0
2014-08-21 13:25:00,60.68,60.7,60.68,60.7,1800.0,48.8984,48.9145,48.8984,48.9145,1800.0
2014-08-21 13:30:00,60.7,60.7,60.69,60.7,3600.0,48.9145,48.9145,48.9065,48.9145,3600.0
2014-08-21 13:35:00,60.68,60.69,60.68,60.69,12200.0,48.8984,48.9065,48.8984,48.9065,12200.0
2014-08-21 13:40:00,60.69,60.69,60.69,60.69,1300.0,48.9065,48.9065,48.9065,48.9065,1300.0
2014-08-21 13:45:00,60.69,60.7,60.68,60.7,1800.0,48.9065,48.9145,48.8984,48.9145,1800.0
2014-08-21 13:50:00,60.69,60.69,60.68,60.69,2700.0,48.9065,48.9065,48.8984,48.9065,2700.0
2014-08-21 13:55:00,60.68,60.69,60.68,60.69,3800.0,48.8984,48.9065,48.8984,48.9065,3800.0
2014-08-21 14:00:00,60.69,60.69,60.67,60.67,5100.0,48.9065,48.9065,48.8904,48.8904,5100.0
2014-08-21 14:05:00,60.67,60.68,60.67,60.67,4000.0,48.8904,48.8984,48.8904,48.8904,4000.0
2014-08-21 14:10:00,60.67,60.67,60.66,60.67,1300.0,48.8904,48.8904,48.8823,48.8904,1300.0
2014-08-21 14:15:00,60.67,60.68,60.67,60.68,9800.0,48.8904,48.8984,48.8904,48.8984,9800.0
2014-08-21 14:20:00,60.67,60.69,60.66,60.68,33600.0,48.8904,48.9065,48.8823,48.8984,33600.0
2014-08-21 14:25:00,60.69,60.69,60.67,60.68,2500.0,48.9065,48.9065,48.8904,48.8984,2500.0
2014-08-21 14:30:00,60.68,60.68,60.68,60.68,2400.0,48.8984,48.8984,48.8984,48.8984,2400.0
2014-08-21 14:35:00,60.68,60.68,60.68,60.68,1100.0,48.8984,48.8984,48.8984,48.8984,1100.0
2014-08-21 14:40:00,60.68,60.69,60.68,60.68,2200.0,48.8984,48.9065,48.8984,48.8984,2200.0
2014-08-21 14:45:00,60.69,60.69,60.69,60.69,900.0,48.9065,48.9065,48.9065,48.9065,900.0
2014-08-21 14:50:00,60.69,60.7,60.69,60.69,10600.0,48.9065,48.9145,48.9065,48.9065,10600.0
2014-08-21 14:55:00,60.69,60.69,60.69,60.69,2100.0,48.9065,48.9065,48.9065,48.9065,2100.0
2014-08-21 15:00:00,60.7,60.7,60.69,60.7,5100.0,48.9145,48.9145,48.9065,48.9145,5100.0
2014-08-21 15:05:00,60.7,60.7,60.7,60.7,1000.0,48.9145,48.9145,48.9145,48.9145,1000.0
2014-08-21 15:10:00,60.7,60.71,60.7,60.71,2300.0,48.9145,48.9226,48.9145,48.9226,2300.0
2014-08-21 15:15:00,60.7,60.72,60.69,60.69,21200.0,48.9145,48.9307,48.9065,48.9065,21200.0
2014-08-21 15:20:00,60.69,60.7,60.69,60.7,5300.0,48.9065,48.9145,48.9065,48.9145,5300.0
2014-08-21 15:25:00,60.7,60.7,60.69,60.7,6000.0,48.9145,48.9145,48.9065,48.9145,6000.0
2014-08-21 15:30:00,60.7,60.71,60.69,60.69,6500.0,48.9145,48.9226,48.9065,48.9065,6500.0
2014-08-21 15:35:00,60.69,60.69,60.68,60.69,3300.0,48.9065,48.9065,48.8984,48.9065,3300.0
2014-08-21 15:40:00,60.68,60.69,60.68,60.69,2800.0,48.8984,48.9065,48.8984,48.9065,2800.0
2014-08-21 15:45:00,60.69,60.7,60.69,60.69,3600.0,48.9065,48.9145,48.9065,48.9065,3600.0
2014-08-21 15:50:00,60.68,60.69,60.67,60.67,5900.0,48.8984,48.9065,48.8904,48.8904,5900.0
2014-08-21 15:55:00,60.67,60.67,60.63,60.67,19100.0,48.8904,48.8904,48.8581,48.8904,19100.0
2014-08-22 09:30:00,60.54,60.6,60.54,60.56,32900.0,48.7856,48.834,48.7856,48.8017,32900.0
2014-08-22 09:35:00,60.56,60.56,60.53,60.54,18600.0,48.8017,48.8017,48.7776,48.7856,18600.0
2014-08-22 09:40:00,60.53,60.53,60.49,60.5,8200.0,48.7776,48.7776,48.7453,48.7534,8200.0
2014-08-22 09:45:00,60.5,60.52,60.48,60.52,4600.0,48.7534,48.7695,48.7373,48.7695,4600.0
2014-08-22 09:50:00,60.52,60.53,60.52,60.52,2400.0,48.7695,48.7776,48.7695,48.7695,2400.0
2014-08-22 09:55:00,60.52,60.56,60.52,60.56,3200.0,48.7695,48.8017,48.7695,48.8017,3200.0
2014-08-22 10:00:00,60.56,60.58,60.5,60.52,28300.0,48.8017,48.8178,48.7534,48.7695,28300.0
2014-08-22 10:05:00,60.53,60.6,60.53,60.6,14000.0,48.7776,48.834,48.7776,48.834,14000.0
2014-08-22 10:10:00,60.62,60.63,60.6,60.61,2200.0,48.8501,48.8581,48.834,48.842,2200.0
2014-08-22 10:15:00,60.62,60.62,60.55,60.58,17300.0,48.8501,48.8501,48.7937,48.8178,17300.0
2014-08-22 10:20:00,60.56,60.56,60.54,60.56,7600.0,48.8017,48.8017,48.7856,48.8017,7600.0
2014-08-22 10:25:00,60.55,60.57,60.55,60.57,7100.0,48.7937,48.8098,48.7937,48.8098,7100.0
2014-08-22 10:30:00,60.57,60.6,60.57,60.58,82300.0,48.8098,48.834,48.8098,48.8178,82300.0
2014-08-22 10:35:00,60.58,60.58,60.51,60.53,35100.0,48.8178,48.8178,48.7614,48.7776,35100.0
2014-08-22 10:40:00,60.52,60.52,60.47,60.48,13700.0,48.7695,48.7695,48.7292,48.7373,13700.0
2014-08-22 10:45:00,60.48,60.49,60.47,60.49,3600.0,48.7373,48.7453,48.7292,48.7453,3600.0
2014-08-22 10:50:00,60.49,60.49,60.44,60.44,1900.0,48.7453,48.7453,48.705,48.705,1900.0
2014-08-22 10:55:00,60.41,60.42,60.34,60.36,15100.0,48.6809,48.6889,48.6244,48.6406,15100.0
2014-08-22 11:00:00,60.35,60.4,60.3,60.4,54300.0,48.6325,48.6728,48.5922,48.6728,54300.0
2014-08-22 11:05:00,60.37,60.42,60.34,60.42,24100.0,48.6486,48.6889,48.6244,48.6889,24100.0
2014-08-22 11:10:00,60.42,60.42,60.4,60.42,3500.0,48.6889,48.6889,48.6728,48.6889,3500.0
2014-08-22 11:15:00,60.43,60.43,60.39,60.4,9400.0,48.697,48.697,48.6647,48.6728,9400.0
2014-08-22 11:20:00,60.41,60.44,60.4,60.44,3300.0,48.6809,48.705,48.6728,48.705,3300.0
2014-08-22 11:25:00,60.43,60.49,60.43,60.48,7500.0,48.697,48.7453,48.697,48.7373,7500.0
2014-08-22 11:30:00,60.48,60.49,60.46,60.47,12500.0,48.7373,48.7453,48.7211,48.7292,12500.0
2014-08-22 11:35:00,60.47,60.47,60.44,60.44,1400.0,48.7292,48.7292,48.705,48.705,1400.0
2014-08-22 11:40:00,60.46,60.46,60.44,60.44,4000.0,48.7211,48.7211,48.705,48.705,4000.0
2014-08-22 11:45:00,60.43,60.43,60.43,60.43,400.0,48.697,48.697,48.697,48.697,400.0
2014-08-22 11:50:00,60.43,60.46,60.43,60.44,53500.0,48.697,48.7211,48.697,48.705,53500.0
2014-08-22 11:55:00,60.45,60.45,60.45,60.45,6300.0,48.7131,48.7131,48.7131,48.7131,6300.0
2014-08-22 12:00:00,60.44,60.48,60.44,60.46,11100.0,48.705,48.7373,48.705,48.7211,11100.0
2014-08-22 12:05:00,60.44,60.45,60.43,60.45,3600.0,48.705,48.7131,48.697,48.7131,3600.0
2014-08-22 12:10:00,60.46,60.46,60.45,60.46,2700.0,48.7211,48.7211,48.7131,48.7211,2700.0
2014-08-22 12:15:00,60.45,60.48,60.45,60.48,2500.0,48.7131,48.7373,48.7131,48.7373,2500.0
2014-08-22 12:20:00,60.48,60.5,60.48,60.5,16900.0,48.7373,48.7534,48.7373,48.7534,16900.0
2014-08-22 12:25:00,60.5,60.52,60.5,60.52,9100.0,48.7534,48.7695,48.7534,48.7695,9100.0
2014-08-22 12:30:00,60.52,60.52,60.52,60.52,1900.0,48.7695,48.7695,48.7695,48.7695,1900.0
2014-08-22 12:35:00,60.52,60.52,60.5,60.5,12600.0,48.7695,48.7695,48.7534,48.7534,12600.0
2014-08-22 12:40:00,60.5,60.51,60.5,60.51,1400.0,48.7534,48.7614,48.7534,48.7614,1400.0
2014-08-22 12:45:00,60.5,60.5,60.5,60.5,1100.0,48.7534,48.7534,48.7534,48.7534,1100.0
2014-08-22 12:50:00,60.5,60.5,60.5,60.5,200.0,48.7534,48.7534,48.7534,48.7534,200.0
2014-08-22 12:55:00,60.5,60.5,60.5,60.5,0.0,48.7534,48.7534,48.7534,48.7534,0.0
2014-08-22 13:00:00,60.49,60.49,60.49,60.49,500.0,48.7453,48.7453,48.7453,48.7453,500.0
2014-08-22 13:05:00,60.49,60.49,60.49,60.49,400.0,48.7453,48.7453,48.7453,48.7453,400.0
2014-08-22 13:10:00,60.49,60.49,60.49,60.49,700.0,48.7453,48.7453,48.7453,48.7453,700.0
2014-08-22 13:15:00,60.5,60.51,60.49,60.49,6100.0,48.7534,48.7614,48.7453,48.7453,6100.0
2014-08-22 13:20:00,60.5,60.5,60.49,60.49,13900.0,48.7534,48.7534,48.7453,48.7453,13900.0
2014-08-22 13:25:00,60.48,60.52,60.48,60.52,9500.0,48.7373,48.7695,48.7373,48.7695,9500.0
2014-08-22 13:30:00,60.53,60.53,60.53,60.53,1700.0,48.7776,48.7776,48.7776,48.7776,1700.0
2014-08-22 13:35:00,60.52,60.52,60.51,60.51,600.0,48.7695,48.7695,48.7614,48.7614,600.0
2014-08-22 13:40:00,60.52,60.52,60.52,60.52,500.0,48.7695,48.7695,48.7695,48.7695,500.0
2014-08-22 13:45:00,60.53,60.53,60.53,60.53,600.0,48.7776,48.7776,48.7776,48.7776,600.0
2014-08-22 13:50:00,60.54,60.54,60.52,60.53,10600.0,48.7856,48.7856,48.7695,48.7776,10600.0
2014-08-22 13:55:00,60.51,60.51,60.51,60.51,1100.0,48.7614,48.7614,48.7614,48.7614,1100.0
2014-08-22 14:00:00,60.51,60.51,60.5,60.5,2400.0,48.7614,48.7614,48.7534,48.7534,2400.0
2014-08-22 14:05:00,60.5,60.5,60.48,60.48,22500.0,48.7534,48.7534,48.7373,48.7373,22500.0
2014-08-22 14:10:00,60.48,60.49,60.48,60.49,1900.0,48.7373,48.7453,48.7373,48.7453,1900.0
2014-08-22 14:15:00,60.49,60.5,60.49,60.5,4300.0,48.7453,48.7534,48.7453,48.7534,4300.0
2014-08-22 14:20:00,60.49,60.49,60.49,60.49,400.0,48.7453,48.7453,48.7453,48.7453,400.0
2014-08-22 14:25:00,60.48,60.48,60.46,60.46,13000.0,48.7373,48.7373,48.7211,48.7211,13000.0
2014-08-22 14:30:00,60.47,60.47,60.43,60.47,3500.0,48.7292,48.7292,48.697,48.7292,3500.0
2014-08-22 14:35:00,60.46,60.46,60.43,60.45,2200.0,48.7211,48.7211,48.697,48.7131,2200.0
2014-08-22 14:40:00,60.46,60.49,60.44,60.49,2500.0,48.7211,48.7453,48.705,48.7453,2500.0
2014-08-22 14:45:00,60.48,60.48,60.46,60.46,1200.0,48.7373,48.7373,48.7211,48.7211,1200.0
2014-08-22 14:50:00,60.47,60.49,60.47,60.48,1600.0,48.7292,48.7453,48.7292,48.7373,1600.0
2014-08-22 14:55:00,60.46,60.48,60.46,60.46,500.0,48.7211,48.7373,48.7211,48.7211,500.0
2014-08-22 15:00:00,60.47,60.47,60.47,60.47,200.0,48.7292,48.7292,48.7292,48.7292,200.0
2014-08-22 15:05:00,60.48,60.51,60.48,60.51,1700.0,48.7373,48.7614,48.7373,48.7614,1700.0
2014-08-22 15:10:00,60.52,60.54,60.52,60.53,2500.0,48.7695,48.7856,48.7695,48.7776,2500.0
2014-08-22 15:15:00,60.53,60.53,60.51,60.53,6900.0,48.7776,48.7776,48.7614,48.7776,6900.0
2014-08-22 15:20:00,60.52,60.52,60.51,60.51,700.0,48.7695,48.7695,48.7614,48.7614,700.0
2014-08-22 15:25:00,60.51,60.51,60.49,60.49,500.0,48.7614,48.7614,48.7453,48.7453,500.0
2014-08-22 15:30:00,60.5,60.5,60.47,60.49,13300.0,48.7534,48.7534,48.7292,48.7453,13300.0
2014-08-22 15:35:00,60.47,60.48,60.47,60.48,900.0,48.7292,48.7373,48.7292,48.7373,900.0
2014-08-22 15:40:00,60.48,60.48,60.45,60.45,12400.0,48.7373,48.7373,48.7131,48.7131,12400.0
2014-08-22 15:45:00,60.44,60.44,60.44,60.44,600.0,48.705,48.705,48.705,48.705,600.0
2014-08-22 15:50:00,60.44,60.45,60.44,60.44,11100.0,48.705,48.7131,48.705,48.705,11100.0
2014-08-22 15:55:00,60.45,60.46,60.44,60.46,21200.0,48.7131,48.7211,48.705,48.7211,21200.0
2014-08-25 09:30:00,60.66,60.74,60.66,60.71,38500.0,48.8823,48.9468,48.8823,48.9226,38500.0
2014-08-25 09:35:00,60.7,60.71,60.69,60.71,10000.0,48.9145,48.9226,48.9065,48.9226,10000.0
2014-08-25 09:40:00,60.71,60.72,60.71,60.72,1300.0,48.9226,48.9307,48.9226,48.9307,1300.0
2014-08-25 09:45:00,60.72,60.75,60.72,60.75,75900.0,48.9307,48.9548,48.9307,48.9548,75900.0
2014-08-25 09:50:00,60.76,60.76,60.75,60.75,27100.0,48.9629,48.9629,48.9548,48.9548,27100.0
2014-08-25 09:55:00,60.76,60.77,60.75,60.76,44100.0,48.9629,48.971,48.9548,48.9629,44100.0
2014-08-25 10:00:00,60.76,60.78,60.75,60.76,18800.0,48.9629,48.979,48.9548,48.9629,18800.0
2014-08-25 10:05:00,60.79,60.8,60.78,60.79,3300.0,48.9871,48.9951,48.979,48.9871,3300.0
2014-08-25 10:10:00,60.79,60.8,60.78,60.78,22600.0,48.9871,48.9951,48.979,48.979,22600.0
2014-08-25 10:15:00,60.79,60.79,60.77,60.78,15500.0,48.9871,48.9871,48.971,48.979,15500.0
2014-08-25 10:20:00,60.78,60.78,60.78,60.78,4400.0,48.979,48.979,48.979,48.979,4400.0
2014-08-25 10:25:00,60.78,60.78,60.76,60.77,10200.0,48.979,48.979,48.9629,48.971,10200.0
2014-08-25 10:30:00,60.78,60.79,60.78,60.79,800.0,48.979,48.9871,48.979,48.9871,800.0
2014-08-25 10:35:00,60.79,60.8,60.79,60.8,2600.0,48.9871,48.9951,48.9871,48.9951,2600.0
2014-08-25 10:40:00,60.8,60.83,60.8,60.82,17500.0,48.9951,49.0193,48.9951,49.0113,17500.0
2014-08-25 10:45:00,60.85,60.85,60.84,60.85,900.0,49.0354,49.0354,49.0274,49.0354,900.0
2014-08-25 10:50:00,60.83,60.85,60.83,60.85,400.0,49.0193,49.0354,49.0193,49.0354,400.0
2014-08-25 10:55:00,60.86,60.88,60.86,60.87,1300.0,49.0435,49.0596,49.0435,49.0515,1300.0
2014-08-25 11:00:00,60.86,60.86,60.86,60.86,2000.0,49.0435,49.0435,49.0435,49.0435,2000.0
2014-08-25 11:05:00,60.9,60.9,60.88,60.88,1600.0,49.0757,49.0757,49.0596,49.0596,1600.0
2014-08-25 11:10:00,60.86,60.86,60.85,60.85,1300.0,49.0435,49.0435,49.0354,49.0354,1300.0
2014-08-25 11:15:00,60.85,60.86,60.85,60.86,2500.0,49.0354,49.0435,49.0354,49.0435,2500.0
2014-08-25 11:20:00,60.86,60.86,60.85,60.85,200.0,49.0435,49.0435,49.0354,49.0354,200.0
2014-08-25 11:25:00,60.85,60.87,60.85,60.87,600.0,49.0354,49.0515,49.0354,49.0515,600.0
2014-08-25 11:30:00,60.88,60.89,60.88,60.89,1900.0,49.0596,49.0677,49.0596,49.0677,1900.0
2014-08-25 11:35:00,60.88,60.88,60.87,60.87,300.0,49.0596,49.0596,49.0515,49.0515,300.0
2014-08-25 11:40:00,60.88,60.89,60.88,60.88,5000.0,49.0596,49.0677,49.0596,49.0596,5000.0
2014-08-25 11:45:00,60.89,60.89,60.89,60.89,200.0,49.0677,49.0677,49.0677,49.0677,200.0
2014-08-25 11:50:00,60.88,60.89,60.88,60.88,4700.0,49.0596,49.0677,49.0596,49.0596,4700.0
2014-08-25 11:55:00,60.88,60.88,60.87,60.87,1400.0,49.0596,49.0596,49.0515,49.0515,1400.0
2014-08-25 12:00:00,60.88,60.88,60.88,60.88,900.0,49.0596,49.0596,49.0596,49.0596,900.0
2014-08-25 12:05:00,60.86,60.86,60.83,60.83,2500.0,49.0435,49.0435,49.0193,49.0193,2500.0
2014-08-25 12:10:00,60.83,60.83,60.82,60.82,4600.0,49.0193,49.0193,49.0113,49.0113,4600.0
2014-08-25 12:15:00,60.83,60.84,60.83,60.83,600.0,49.0193,49.0274,49.0193,49.0193,600.0
2014-08-25 12:20:00,60.84,60.84,60.83,60.83,300.0,49.0274,49.0274,49.0193,49.0193,300.0
2014-08-25 12:25:00,60.83,60.83,60.79,60.79,6900.0,49.0193,49.0193,48.9871,48.9871,6900.0
2014-08-25 12:30:00,60.8,60.8,60.8,60.8,100.0,48.9951,48.9951,48.9951,48.9951,100.0
2014-08-25 12:35:00,60.79,60.79,60.76,60.77,8000.0,48.9871,48.9871,48.9629,48.971,8000.0
2014-08-25 12:40:00,60.77,60.78,60.77,60.78,4000.0,48.971,48.979,48.971,48.979,4000.0
2014-08-25 12:45:00,60.78,60.78,60.78,60.78,0.0,48.979,48.979,48.979,48.979,0.0
2014-08-25 12:50:00,60.78,60.78,60.77,60.77,1500.0,48.979,48.979,48.971,48.971,1500.0
2014-08-25 12:55:00,60.76,60.77,60.76,60.77,2900.0,48.9629,48.971,48.9629,48.971,2900.0
2014-08-25 13:00:00,60.76,60.76,60.75,60.75,2800.0,48.9629,48.9629,48.9548,48.9548,2800.0
2014-08-25 13:05:00,60.75,60.75,60.75,60.75,400.0,48.9548,48.9548,48.9548,48.9548,400.0
2014-08-25 13:10:00,60.75,60.78,60.75,60.78,700.0,48.9548,48.979,48.9548,48.979,700.0
2014-08-25 13:15:00,60.78,60.78,60.78,60.78,0.0,48.979,48.979,48.979,48.979,0.0
2014-08-25 13:20:00,60.79,60.81,60.79,60.8,27700.0,48.9871,49.0032,48.9871,48.9951,27700.0
2014-08-25 13:25:00,60.8,60.81,60.8,60.81,1200.0,48.9951,49.0032,48.9951,49.0032,1200.0
2014-08-25 13:30:00,60.82,60.82,60.81,60.81,200.0,49.0113,49.0113,49.0032,49.0032,200.0
2014-08-25 13:35:00,60.8,60.8,60.8,60.8,200.0,48.9951,48.9951,48.9951,48.9951,200.0
2014-08-25 13:40:00,60.8,60.81,60.8,60.8,2300.0,48.9951,49.0032,48.9951,48.9951,2300.0
2014-08-25 13:45:00,60.82,60.82,60.81,60.81,7400.0,49.0113,49.0113,49.0032,49.0032,7400.0
2014-08-25 13:50:00,60.82,60.83,60.82,60.83,80000.0,49.0113,49.0193,49.0113,49.0193,80000.0
2014-08-25 13:55:00,60.83,60.83,60.82,60.82,4100.0,49.0193,49.0193,49.0113,49.0113,4100.0
2014-08-25 14:00:00,60.82,60.82,60.81,60.81,2600.0,49.0113,49.0113,49.0032,49.0032,2600.0
2014-08-25 14:05:00,60.8,60.8,60.79,60.8,1300.0,48.9951,48.9951,48.9871,48.9951,1300.0
2014-08-25 14:10:00,60.8,60.8,60.8,60.8,7000.0,48.9951,48.9951,48.9951,48.9951,7000.0
2014-08-25 14:15:00,60.81,60.81,60.81,60.81,300.0,49.0032,49.0032,49.0032,49.0032,300.0
2014-08-25 14:20:00,60.81,60.81,60.81,60.81,200.0,49.0032,49.0032,49.0032,49.0032,200.0
2014-08-25 14:25:00,60.79,60.79,60.78,60.78,900.0,48.9871,48.9871,48.979,48.979,900.0
2014-08-25 14:30:00,60.77,60.77,60.77,60.77,200.0,48.971,48.971,48.971,48.971,200.0
2014-08-25 14:35:00,60.78,60.81,60.78,60.8,4900.0,48.979,49.0032,48.979,48.9951,4900.0
2014-08-25 14:40:00,60.79,60.8,60.79,60.8,1900.0,48.9871,48.9951,48.9871,48.9951,1900.0
2014-08-25 14:45:00,60.78,60.78,60.78,60.78,100.0,48.979,48.979,48.979,48.979,100.0
2014-08-25 14:50:00,60.78,60.79,60.78,60.79,500.0,48.979,48.9871,48.979,48.9871,500.0
2014-08-25 14:55:00,60.81,60.81,60.8,60.8,5700.0,49.0032,49.0032,48.9951,48.9951,5700.0
2014-08-25 15:00:00,60.8,60.8,60.8,60.8,0.0,48.9951,48.9951,48.9951,48.9951,0.0
2014-08-25 15:05:00,60.81,60.81,60.81,60.81,100.0,49.0032,49.0032,49.0032,49.0032,100.0
2014-08-25 15:10:00,60.81,60.81,60.8,60.8,1100.0,49.0032,49.0032,48.9951,48.9951,1100.0
2014-08-25 15:15:00,60.79,60.79,60.79,60.79,100.0,48.9871,48.9871,48.9871,48.9871,100.0
2014-08-25 15:20:00,60.81,60.81,60.79,60.79,1400.0,49.0032,49.0032,48.9871,48.9871,1400.0
2014-08-25 15:25:00,60.79,60.8,60.79,60.79,1200.0,48.9871,48.9951,48.9871,48.9871,1200.0
2014-08-25 15:30:00,60.8,60.8,60.79,60.79,2600.0,48.9951,48.9951,48.9871,48.9871,2600.0
2014-08-25 15:35:00,60.8,60.82,60.8,60.82,1100.0,48.9951,49.0113,48.9951,49.0113,1100.0
2014-08-25 15:40:00,60.82,60.82,60.82,60.82,200.0,49.0113,49.0113,49.0113,49.0113,200.0
2014-08-25 15:45:00,60.81,60.81,60.8,60.81,4500.0,49.0032,49.0032,48.9951,49.0032,4500.0
2014-08-25 15:50:00,60.81,60.81,60.78,60.79,11900.0,49.0032,49.0032,48.979,48.9871,11900.0
2014-08-25 15:55:00,60.79,60.81,60.79,60.81,7400.0,48.9871,49.0032,48.9871,49.0032,7400.0
2014-08-26 09:30:00,60.83,60.9,60.83,60.89,27700.0,49.0193,49.0757,49.0193,49.0677,27700.0
2014-08-26 09:35:00,60.9,60.92,60.89,60.9,20400.0,49.0757,49.0918,49.0677,49.0757,20400.0
2014-08-26 09:40:00,60.9,60.9,60.88,60.89,9400.0,49.0757,49.0757,49.0596,49.0677,9400.0
2014-08-26 09:45:00,60.9,60.92,60.89,60.92,6000.0,49.0757,49.0918,49.0677,49.0918,6000.0
2014-08-26 09:50:00,60.94,60.94,60.92,60.92,7200.0,49.108,49.108,49.0918,49.0918,7200.0
2014-08-26 09:55:00,60.93,60.94,60.93,60.93,4600.0,49.0999,49.108,49.0999,49.0999,4600.0
2014-08-26 10:00:00,60.94,60.97,60.9,60.91,77400.0,49.108,49.1321,49.0757,49.0838,77400.0
2014-08-26 10:05:00,60.91,60.91,60.89,60.89,3800.0,49.0838,49.0838,49.0677,49.0677,3800.0
2014-08-26 10:10:00,60.93,60.93,60.91,60.91,17800.0,49.0999,49.0999,49.0838,49.0838,17800.0
2014-08-26 10:15:00,60.95,60.95,60.93,60.93,1100.0,49.116,49.116,49.0999,49.0999,1100.0
2014-08-26 10:20:00,60.93,60.93,60.9,60.92,7300.0,49.0999,49.0999,49.0757,49.0918,7300.0
2014-08-26 10:25:00,60.92,60.94,60.92,60.93,16900.0,49.0918,49.108,49.0918,49.0999,16900.0
2014-08-26 10:30:00,60.93,60.95,60.93,60.94,4500.0,49.0999,49.116,49.0999,49.108,4500.0
2014-08-26 10:35:00,60.93,60.94,60.93,60.94,1900.0,49.0999,49.108,49.0999,49.108,1900.0
2014-08-26 10:40:00,60.94,60.94,60.94,60.94,1700.0,49.108,49.108,49.108,49.108,1700.0
2014-08-26 10:45:00,60.93,60.99,60.93,60.99,24800.0,49.0999,49.1482,49.0999,49.1482,24800.0
2014-08-26 10:50:00,60.98,60.99,60.98,60.99,9500.0,49.1402,49.1482,49.1402,49.1482,9500.0
2014-08-26 10:55:00,60.99,61.0,60.99,61.0,9200.0,49.1482,49.1563,49.1482,49.1563,9200.0
2014-08-26 11:00:00,61.0,61.01,61.0,61.0,6200.0,49.1563,49.1644,49.1563,49.1563,6200.0
2014-08-26 11:05:00,60.99,61.0,60.99,61.0,3200.0,49.1482,49.1563,49.1482,49.1563,3200.0
2014-08-26 11:10:00,61.01,61.01,61.01,61.01,800.0,49.1644,49.1644,49.1644,49.1644,800.0
2014-08-26 11:15:00,61.01,61.01,61.0,61.0,5700.0,49.1644,49.1644,49.1563,49.1563,5700.0
2014-08-26 11:20:00,60.99,61.0,60.99,61.0,2500.0,49.1482,49.1563,49.1482,49.1563,2500.0
2014-08-26 11:25:00,61.0,61.02,61.0,61.02,7100.0,49.1563,49.1724,49.1563,49.1724,7100.0
2014-08-26 11:30:00,61.02,61.03,61.0,61.0,26900.0,49.1724,49.1805,49.1563,49.1563,26900.0
2014-08-26 11:35:00,61.0,61.0,60.98,60.98,4100.0,49.1563,49.1563,49.1402,49.1402,4100.0
2014-08-26 11:40:00,60.98,60.99,60.98,60.99,4500.0,49.1402,49.1482,49.1402,49.1482,4500.0
2014-08-26 11:45:00,60.99,61.0,60.99,61.0,3900.0,49.1482,49.1563,49.1482,49.1563,3900.0
2014-08-26 11:50:00,61.0,61.0,60.99,61.0,3300.0,49.1563,49.1563,49.1482,49.1563,3300.0
2014-08-26 11:55:00,61.0,61.0,60.96,60.96,35400.0,49.1563,49.1563,49.1241,49.1241,35400.0
2014-08-26 12:00:00,60.96,60.96,60.94,60.96,20000.0,49.1241,49.1241,49.108,49.1241,20000.0
2014-08-26 12:05:00,60.96,60.97,60.96,60.97,2000.0,49.1241,49.1321,49.1241,49.1321,2000.0
2014-08-26 12:10:00,60.97,60.97,60.97,60.97,500.0,49.1321,49.1321,49.1321,49.1321,500.0
2014-08-26 12:15:00,60.97,60.98,60.97,60.97,3200.0,49.1321,49.1402,49.1321,49.1321,3200.0
2014-08-26 12:20:00,60.97,60.98,60.97,60.97,4300.0,49.1321,49.1402,49.1321,49.1321,4300.0
2014-08-26 12:25:00,60.98,60.98,60.97,60.97,1800.0,49.1402,49.1402,49.1321,49.1321,1800.0
2014-08-26 12:30:00,60.96,60.97,60.96,60.97,8400.0,49.1241,49.1321,49.1241,49.1321,8400.0
2014-08-26 12:35:00,60.97,60.98,60.97,60.98,16100.0,49.1321,49.1402,49.1321,49.1402,16100.0
2014-08-26 12:40:00,60.97,60.98,60.95,60.96,18400.0,49.1321,49.1402,49.116,49.1241,18400.0
2014-08-26 12:45:00,60.96,60.96,60.93,60.93,27100.0,49.1241,49.1241,49.0999,49.0999,27100.0
2014-08-26 12:50:00,60.93,60.95,60.93,60.94,63900.0,49.0999,49.116,49.0999,49.108,63900.0
2014-08-26 12:55:00,60.94,60.94,60.93,60.93,1200.0,49.108,49.108,49.0999,49.0999,1200.0
2014-08-26 13:00:00,60.93,60.93,60.93,60.93,900.0,49.0999,49.0999,49.0999,49.0999,900.0
2014-08-26 13:05:00,60.93,60.93,60.9,60.9,15300.0,49.0999,49.0999,49.0757,49.0757,15300.0
2014-08-26 13:10:00,60.9,60.91,60.9,60.91,3600.0,49.0757,49.0838,49.0757,49.0838,3600.0
2014-08-26 13:15:00,60.91,60.93,60.91,60.93,900.0,49.0838,49.0999,49.0838,49.0999,900.0
2014-08-26 13:20:00,60.92,60.93,60.91,60.93,6300.0,49.0918,49.0999,49.0838,49.0999,6300.0
2014-08-26 13:25:00,60.93,60.93,60.93,60.93,800.0,49.0999,49.0999,49.0999,49.0999,800.0
2014-08-26 13:30:00,60.93,60.94,60.93,60.93,800.0,49.0999,49.108,49.0999,49.0999,800.0
2014-08-26 13:35:00,60.93,60.93,60.91,60.92,900.0,49.0999,49.0999,49.0838,49.0918,900.0
2014-08-26 13:40:00,60.92,60.92,60.91,60.91,2700.0,49.0918,49.0918,49.0838,49.0838,2700.0
2014-08-26 13:45:00,60.91,60.91,60.9,60.9,2600.0,49.0838,49.0838,49.0757,49.0757,2600.0
2014-08-26 13:50:00,60.9,60.9,60.89,60.89,800.0,49.0757,49.0757,49.0677,49.0677,800.0
2014-08-26 13:55:00,60.89,60.92,60.89,60.92,5000.0,49.0677,49.0918,49.0677,49.0918,5000.0
2014-08-26 14:00:00,60.92,60.93,60.92,60.92,3700.0,49.0918,49.0999,49.0918,49.0918,3700.0
2014-08-26 14:05:00,60.91,60.93,60.91,60.93,1000.0,49.0838,49.0999,49.0838,49.0999,1000.0
2014-08-26 14:10:00,60.93,60.93,60.93,60.93,900.0,49.0999,49.0999,49.0999,49.0999,900.0
2014-08-26 14:15:00,60.93,60.95,60.93,60.95,8200.0,49.0999,49.116,49.0999,49.116,8200.0
2014-08-26 14:20:00,60.95,60.95,60.94,60.94,1000.0,49.116,49.116,49.108,49.108,1000.0
2014-08-26 14:25:00,60.94,60.94,60.93,60.94,800.0,49.108,49.108,49.0999,49.108,800.0
2014-08-26 14:30:00,60.93,60.94,60.93,60.93,2500.0,49.0999,49.108,49.0999,49.0999,2500.0
2014-08-26 14:35:00,60.93,60.93,60.93,60.93,500.0,49.0999,49.0999,49.0999,49.0999,500.0
2014-08-26 14:40:00,60.93,60.95,60.93,60.95,800.0,49.0999,49.116,49.0999,49.116,800.0
2014-08-26 14:45:00,60.95,60.95,60.94,60.95,4100.0,49.116,49.116,49.108,49.116,4100.0
2014-08-26 14:50:00,60.95,60.96,60.95,60.96,1100.0,49.116,49.1241,49.116,49.1241,1100.0
2014-08-26 14:55:00,60.96,60.96,60.96,60.96,2100.0,49.1241,49.1241,49.1241,49.1241,2100.0
2014-08-26 15:00:00,60.95,60.96,60.95,60.95,8700.0,49.116,49.1241,49.116,49.116,8700.0
2014-08-26 15:05:00,60.95,60.95,60.94,60.94,800.0,49.116,49.116,49.108,49.108,800.0
2014-08-26 15:10:00,60.94,60.94,60.94,60.94,700.0,49.108,49.108,49.108,49.108,700.0
2014-08-26 15:15:00,60.94,60.94,60.94,60.94,10000.0,49.108,49.108,49.108,49.108,10000.0
2014-08-26 15:20:00,60.94,60.94,60.93,60.94,6000.0,49.108,49.108,49.0999,49.108,6000.0
2014-08-26 15:25:00,60.93,60.94,60.91,60.91,1800.0,49.0999,49.108,49.0838,49.0838,1800.0
2014-08-26 15:30:00,60.91,60.91,60.89,60.9,6500.0,49.0838,49.0838,49.0677,49.0757,6500.0
2014-08-26 15:35:00,60.9,60.9,60.9,60.9,1200.0,49.0757,49.0757,49.0757,49.0757,1200.0
2014-08-26 15:40:00,60.89,60.92,60.89,60.92,12700.0,49.0677,49.0918,49.0677,49.0918,12700.0
2014-08-26 15:45:00,60.91,60.91,60.9,60.91,4100.0,49.0838,49.0838,49.0757,49.0838,4100.0
2014-08-26 15:50:00,60.91,60.91,60.89,60.9,1400.0,49.0838,49.0838,49.0677,49.0757,1400.0
2014-08-26 15:55:00,60.9,60.9,60.86,60.89,28600.0,49.0757,49.0757,49.0435,49.0677,28600.0
2014-08-27 09:30:00,60.93,61.01,60.93,60.98,11900.0,49.0999,49.1644,49.0999,49.1402,11900.0
2014-08-27 09:35:00,60.98,60.98,60.94,60.96,10300.0,49.1402,49.1402,49.108,49.1241,10300.0
2014-08-27 09:40:00,60.94,60.94,60.93,60.94,7400.0,49.108,49.108,49.0999,49.108,7400.0
2014-08-27 09:45:00,60.94,60.94,60.91,60.91,11700.0,49.108,49.108,49.0838,49.0838,11700.0
2014-08-27 09:50:00,60.91,60.92,60.89,60.92,15000.0,49.0838,49.0918,49.0677,49.0918,15000.0
2014-08-27 09:55:00,60.93,60.94,60.88,60.89,6800.0,49.0999,49.108,49.0596,49.0677,6800.0
2014-08-27 10:00:00,60.89,60.91,60.88,60.9,2700.0,49.0677,49.0838,49.0596,49.0757,2700.0
2014-08-27 10:05:00,60.9,60.91,60.88,60.88,3100.0,49.0757,49.0838,49.0596,49.0596,3100.0
2014-08-27 10:10:00,60.89,60.89,60.87,60.88,4500.0,49.0677,49.0677,49.0515,49.0596,4500.0
2014-08-27 10:15:00,60.89,60.91,60.87,60.89,6800.0,49.0677,49.0838,49.0515,49.0677,6800.0
2014-08-27 10:20:00,60.89,60.93,60.89,60.91,3600.0,49.0677,49.0999,49.0677,49.0838,3600.0
2014-08-27 10:25:00,60.91,60.92,60.87,60.88,22900.0,49.0838,49.0918,49.0515,49.0596,22900.0
2014-08-27 10:30:00,60.87,60.9,60.87,60.9,2400.0,49.0515,49.0757,49.0515,49.0757,2400.0
2014-08-27 10:35:00,60.91,60.91,60.88,60.89,3500.0,49.0838,49.0838,49.0596,49.0677,3500.0
2014-08-27 10:40:00,60.89,60.92,60.89,60.91,3000.0,49.0677,49.0918,49.0677,49.0838,3000.0
2014-08-27 10:45:00,60.91,60.94,60.91,60.94,8300.0,49.0838,49.108,49.0838,49.108,8300.0
2014-08-27 10:50:00,60.95,60.96,60.94,60.96,30700.0,49.116,49.1241,49.108,49.1241,30700.0
2014-08-27 10:55:00,60.96,60.96,60.94,60.95,4900.0,49.1241,49.1241,49.108,49.116,4900.0
2014-08-27 11:00:00,60.95,60.98,60.95,60.97,3700.0,49.116,49.1402,49.116,49.1321,3700.0
2014-08-27 11:05:00,60.97,60.97,60.96,60.97,2800.0,49.1321,49.1321,49.1241,49.1321,2800.0
2014-08-27 11:10:00,60.97,60.97,60.95,60.96,1100.0,49.1321,49.1321,49.116,49.1241,1100.0
2014-08-27 11:15:00,60.96,60.97,60.95,60.97,11000.0,49.1241,49.1321,49.116,49.1321,11000.0
2014-08-27 11:20:00,60.98,60.98,60.96,60.97,2000.0,49.1402,49.1402,49.1241,49.1321,2000.0
2014-08-27 11:25:00,60.96,60.97,60.95,60.95,10900.0,49.1241,49.1321,49.116,49.116,10900.0
2014-08-27 11:30:00,60.94,60.95,60.93,60.95,6400.0,49.108,49.116,49.0999,49.116,6400.0
2014-08-27 11:35:00,60.95,60.96,60.95,60.95,1700.0,49.116,49.1241,49.116,49.116,1700.0
2014-08-27 11:40:00,60.94,60.94,60.94,60.94,1500.0,49.108,49.108,49.108,49.108,1500.0
2014-08-27 11:45:00,60.95,60.97,60.95,60.96,1500.0,49.116,49.1321,49.116,49.1241,1500.0
2014-08-27 11:50:00,60.97,60.97,60.95,60.95,2900.0,49.1321,49.1321,49.116,49.116,2900.0
2014-08-27 11:55:00,60.95,60.96,60.95,60.95,2400.0,49.116,49.1241,49.116,49.116,2400.0
2014-08-27 12:00:00,60.95,60.96,60.94,60.94,2700.0,49.116,49.1241,49.108,49.108,2700.0
2014-08-27 12:05:00,60.94,60.94,60.92,60.92,3000.0,49.108,49.108,49.0918,49.0918,3000.0
2014-08-27 12:10:00,60.92,60.94,60.92,60.93,7100.0,49.0918,49.108,49.0918,49.0999,7100.0
2014-08-27 12:15:00,60.94,60.94,60.94,60.94,100.0,49.108,49.108,49.108,49.108,100.0
2014-08-27 12:20:00,60.94,60.95,60.94,60.95,9000.0,49.108,49.116,49.108,49.116,9000.0
2014-08-27 12:25:00,60.95,60.96,60.95,60.95,17700.0,49.116,49.1241,49.116,49.116,17700.0
2014-08-27 12:30:00,60.95,60.96,60.95,60.95,800.0,49.116,49.1241,49.116,49.116,800.0
2014-08-27 12:35:00,60.95,60.96,60.94,60.95,2200.0,49.116,49.1241,49.108,49.116,2200.0
2014-08-27 12:40:00,60.95,60.98,60.95,60.98,3200.0,49.116,49.1402,49.116,49.1402,3200.0
2014-08-27 12:45:00,60.98,60.98,60.97,60.97,800.0,49.1402,49.1402,49.1321,49.1321,800.0
2014-08-27 12:50:00,60.97,60.98,60.97,60.98,1700.0,49.1321,49.1402,49.1321,49.1402,1700.0
2014-08-27 12:55:00,60.98,60.98,60.96,60.96,2100.0,49.1402,49.1402,49.1241,49.1241,2100.0
2014-08-27 13:00:00,60.97,60.97,60.97,60.97,600.0,49.1321,49.1321,49.1321,49.1321,600.0
2014-08-27 13:05:00,60.96,60.97,60.96,60.96,4600.0,49.1241,49.1321,49.1241,49.1241,4600.0
2014-08-27 13:10:00,60.97,60.97,60.97,60.97,600.0,49.1321,49.1321,49.1321,49.1321,600.0
2014-08-27 13:15:00,60.96,60.97,60.96,60.97,1800.0,49.1241,49.1321,49.1241,49.1321,1800.0
2014-08-27 13:20:00,60.97,60.97,60.96,60.97,1800.0,49.1321,49.1321,49.1241,49.1321,1800.0
2014-08-27 13:25:00,60.97,60.98,60.97,60.98,2000.0,49.1321,49.1402,49.1321,49.1402,2000.0
2014-08-27 13:30:00,60.98,60.98,60.97,60.97,12700.0,49.1402,49.1402,49.1321,49.1321,12700.0
2014-08-27 13:35:00,60.97,60.97,60.97,60.97,1300.0,49.1321,49.1321,49.1321,49.1321,1300.0
2014-08-27 13:40:00,60.98,60.98,60.98,60.98,400.0,49.1402,49.1402,49.1402,49.1402,400.0
2014-08-27 13:45:00,60.98,60.98,60.97,60.98,3200.0,49.1402,49.1402,49.1321,49.1402,3200.0
2014-08-27 13:50:00,60.98,60.98,60.97,60.98,1600.0,49.1402,49.1402,49.1321,49.1402,1600.0
2014-08-27 13:55:00,60.98,60.98,60.96,60.96,1700.0,49.1402,49.1402,49.1241,49.1241,1700.0
2014-08-27 14:00:00,60.96,60.96,60.96,60.96,1000.0,49.1241,49.1241,49.1241,49.1241,1000.0
2014-08-27 14:05:00,60.96,60.97,60.95,60.97,7700.0,49.1241,49.1321,49.116,49.1321,7700.0
2014-08-27 14:10:00,60.97,60.97,60.97,60.97,800.0,49.1321,49.1321,49.1321,49.1321,800.0
2014-08-27 14:15:00,60.97,60.97,60.97,60.97,1100.0,49.1321,49.1321,49.1321,49.1321,1100.0
2014-08-27 14:20:00,60.97,60.97,60.97,60.97,3100.0,49.1321,49.1321,49.1321,49.1321,3100.0
2014-08-27 14:25:00,60.97,60.97,60.96,60.97,1800.0,49.1321,49.1321,49.1241,49.1321,1800.0
2014-08-27 14:30:00,60.97,60.97,60.96,60.97,1900.0,49.1321,49.1321,49.1241,49.1321,1900.0
2014-08-27 14:35:00,60.97,60.97,60.96,60.97,2500.0,49.1321,49.1321,49.1241,49.1321,2500.0
2014-08-27 14:40:00,60.96,60.97,60.93,60.93,2200.0,49.1241,49.1321,49.0999,49.0999,2200.0
2014-08-27 14:45:00,60.93,60.94,60.93,60.94,5500.0,49.0999,49.108,49.0999,49.108,5500.0
2014-08-27 14:50:00,60.94,60.94,60.94,60.94,2000.0,49.108,49.108,49.108,49.108,2000.0
2014-08-27 14:55:00,60.94,60.94,60.89,60.89,24200.0,49.108,49.108,49.0677,49.0677,24200.0
2014-08-27 15:00:00,60.89,60.91,60.89,60.91,2300.0,49.0677,49.0838,49.0677,49.0838,2300.0
2014-08-27 15:05:00,60.9,60.9,60.87,60.89,2700.0,49.0757,49.0757,49.0515,49.0677,2700.0
2014-08-27 15:10:00,60.9,60.92,60.9,60.9,2100.0,49.0757,49.0918,49.0757,49.0757,2100.0
2014-08-27 15:15:00,60.9,60.91,60.89,60.91,1600.0,49.0757,49.0838,49.0677,49.0838,1600.0
2014-08-27 15:20:00,60.91,60.92,60.9,60.91,5200.0,49.0838,49.0918,49.0757,49.0838,5200.0
2014-08-27 15:25:00,60.92,60.93,60.92,60.93,2300.0,49.0918,49.0999,49.0918,49.0999,2300.0
2014-08-27 15:30:00,60.92,60.92,60.92,60.92,2600.0,49.0918,49.0918,49.0918,49.0918,2600.0
2014-08-27 15:35:00,60.91,60.94,60.91,60.94,4500.0,49.0838,49.108,49.0838,49.108,4500.0
2014-08-27 15:40:00,60.94,60.96,60.94,60.96,8500.0,49.108,49.1241,49.108,49.1241,8500.0
2014-08-27 15:45:00,60.95,60.96,60.94,60.94,8000.0,49.116,49.1241,49.108,49.108,8000.0
2014-08-27 15:50:00,60.95,60.97,60.95,60.97,64700.0,49.116,49.1321,49.116,49.1321,64700.0
2014-08-27 15:55:00,60.97,60.99,60.97,60.98,121500.0,49.1321,49.1482,49.1321,49.1402,121500.0
2014-08-28 09:30:00,60.64,60.67,60.62,60.63,34000.0,48.8662,48.8904,48.8501,48.8581,34000.0
2014-08-28 09:35:00,60.63,60.64,60.61,60.62,21600.0,48.8581,48.8662,48.842,48.8501,21600.0
2014-08-28 09:40:00,60.61,60.61,60.6,60.61,12500.0,48.842,48.842,48.834,48.842,12500.0
2014-08-28 09:45:00,60.6,60.66,60.6,60.65,17100.0,48.834,48.8823,48.834,48.8743,17100.0
2014-08-28 09:50:00,60.65,60.68,60.65,60.68,5800.0,48.8743,48.8984,48.8743,48.8984,5800.0
2014-08-28 09:55:00,60.69,60.71,60.69,60.7,13200.0,48.9065,48.9226,48.9065,48.9145,13200.0
2014-08-28 10:00:00,60.68,60.69,60.68,60.69,4700.0,48.8984,48.9065,48.8984,48.9065,4700.0
2014-08-28 10:05:00,60.68,60.71,60.68,60.7,6300.0,48.8984,48.9226,48.8984,48.9145,6300.0
2014-08-28 10:10:00,60.7,60.7,60.65,60.65,14100.0,48.9145,48.9145,48.8743,48.8743,14100.0
2014-08-28 10:15:00,60.64,60.65,60.6,60.62,11700.0,48.8662,48.8743,48.834,48.8501,11700.0
2014-08-28 10:20:00,60.63,60.66,60.63,60.66,2900.0,48.8581,48.8823,48.8581,48.8823,2900.0
2014-08-28 10:25:00,60.67,60.67,60.67,60.67,2900.0,48.8904,48.8904,48.8904,48.8904,2900.0
2014-08-28 10:30:00,60.66,60.66,60.65,60.66,1800.0,48.8823,48.8823,48.8743,48.8823,1800.0
2014-08-28 10:35:00,60.65,60.67,60.64,60.64,6400.0,48.8743,48.8904,48.8662,48.8662,6400.0
2014-08-28 10:40:00,60.64,60.66,60.63,60.66,3100.0,48.8662,48.8823,48.8581,48.8823,3100.0
2014-08-28 10:45:00,60.67,60.72,60.67,60.71,6000.0,48.8904,48.9307,48.8904,48.9226,6000.0
2014-08-28 10:50:00,60.71,60.71,60.71,60.71,2000.0,48.9226,48.9226,48.9226,48.9226,2000.0
2014-08-28 10:55:00,60.71,60.71,60.7,60.7,1000.0,48.9226,48.9226,48.9145,48.9145,1000.0
2014-08-28 11:00:00,60.71,60.72,60.7,60.7,2600.0,48.9226,48.9307,48.9145,48.9145,2600.0
2014-08-28 11:05:00,60.71,60.72,60.7,60.7,2300.0,48.9226,48.9307,48.9145,48.9145,2300.0
2014-08-28 11:10:00,60.69,60.7,60.69,60.69,5800.0,48.9065,48.9145,48.9065,48.9065,5800.0
2014-08-28 11:15:00,60.68,60.68,60.66,60.66,4800.0,48.8984,48.8984,48.8823,48.8823,4800.0
2014-08-28 11:20:00,60.67,60.67,60.66,60.67,6100.0,48.8904,48.8904,48.8823,48.8904,6100.0
2014-08-28 11:25:00,60.67,60.68,60.66,60.68,1400.0,48.8904,48.8984,48.8823,48.8984,1400.0
2014-08-28 11:30:00,60.69,60.7,60.68,60.7,2300.0,48.9065,48.9145,48.8984,48.9145,2300.0
2014-08-28 11:35:00,60.68,60.72,60.68,60.71,2000.0,48.8984,48.9307,48.8984,48.9226,2000.0
2014-08-28 11:40:00,60.71,60.72,60.7,60.7,5000.0,48.9226,48.9307,48.9145,48.9145,5000.0
2014-08-28 11:45:00,60.69,60.71,60.69,60.7,2900.0,48.9065,48.9226,48.9065,48.9145,2900.0
2014-08-28 11:50:00,60.7,60.72,60.7,60.72,143600.0,48.9145,48.9307,48.9145,48.9307,143600.0
2014-08-28 11:55:00,60.72,60.72,60.7,60.7,4000.0,48.9307,48.9307,48.9145,48.9145,4000.0
2014-08-28 12:00:00,60.7,60.71,60.7,60.7,3500.0,48.9145,48.9226,48.9145,48.9145,3500.0
2014-08-28 12:05:00,60.69,60.71,60.69,60.71,17600.0,48.9065,48.9226,48.9065,48.9226,17600.0
2014-08-28 12:10:00,60.72,60.72,60.71,60.72,4200.0,48.9307,48.9307,48.9226,48.9307,4200.0
2014-08-28 12:15:00,60.73,60.76,60.73,60.76,11900.0,48.9387,48.9629,48.9387,48.9629,11900.0
2014-08-28 12:20:00,60.76,60.76,60.74,60.76,5900.0,48.9629,48.9629,48.9468,48.9629,5900.0
2014-08-28 12:25:00,60.78,60.78,60.77,60.78,58500.0,48.979,48.979,48.971,48.979,58500.0
2014-08-28 12:30:00,60.79,60.79,60.78,60.79,1700.0,48.9871,48.9871,48.979,48.9871,1700.0
2014-08-28 12:35:00,60.78,60.78,60.78,60.78,49500.0,48.979,48.979,48.979,48.979,49500.0
2014-08-28 12:40:00,60.78,60.78,60.78,60.78,1300.0,48.979,48.979,48.979,48.979,1300.0
2014-08-28 12:45:00,60.77,60.79,60.77,60.79,9600.0,48.971,48.9871,48.971,48.9871,9600.0
2014-08-28 12:50:00,60.79,60.79,60.77,60.78,7100.0,48.9871,48.9871,48.971,48.979,7100.0
2014-08-28 12:55:00,60.78,60.79,60.78,60.79,1900.0,48.979,48.9871,48.979,48.9871,1900.0
2014-08-28 13:00:00,60.78,60.78,60.78,60.78,200.0,48.979,48.979,48.979,48.979,200.0
2014-08-28 13:05:00,60.77,60.77,60.77,60.77,2700.0,48.971,48.971,48.971,48.971,2700.0
2014-08-28 13:10:00,60.78,60.78,60.78,60.78,1200.0,48.979,48.979,48.979,48.979,1200.0
2014-08-28 13:15:00,60.77,60.78,60.77,60.77,6400.0,48.971,48.979,48.971,48.971,6400.0
2014-08-28 13:20:00,60.76,60.77,60.76,60.77,6600.0,48.9629,48.971,48.9629,48.971,6600.0
2014-08-28 13:25:00,60.77,60.78,60.77,60.78,6000.0,48.971,48.979,48.971,48.979,6000.0
2014-08-28 13:30:00,60.78,60.79,60.78,60.79,8600.0,48.979,48.9871,48.979,48.9871,8600.0
2014-08-28 13:35:00,60.78,60.79,60.78,60.78,15000.0,48.979,48.9871,48.979,48.979,15000.0
2014-08-28 13:40:00,60.77,60.8,60.77,60.8,9400.0,48.971,48.9951,48.971,48.9951,9400.0
2014-08-28 13:45:00,60.8,60.8,60.79,60.8,4000.0,48.9951,48.9951,48.9871,48.9951,4000.0
2014-08-28 13:50:00,60.79,60.81,60.79,60.81,7600.0,48.9871,49.0032,48.9871,49.0032,7600.0
2014-08-28 13:55:00,60.8,60.81,60.8,60.8,11900.0,48.9951,49.0032,48.9951,48.9951,11900.0
2014-08-28 14:00:00,60.79,60.8,60.79,60.8,16000.0,48.9871,48.9951,48.9871,48.9951,16000.0
2014-08-28 14:05:00,60.79,60.8,60.79,60.8,8200.0,48.9871,48.9951,48.9871,48.9951,8200.0
2014-08-28 14:10:00,60.79,60.8,60.79,60.8,16200.0,48.9871,48.9951,48.9871,48.9951,16200.0
2014-08-28 14:15:00,60.79,60.8,60.79,60.8,107600.0,48.9871,48.9951,48.9871,48.9951,107600.0
2014-08-28 14:20:00,60.8,60.81,60.8,60.8,122600.0,48.9951,49.0032,48.9951,48.9951,122600.0
2014-08-28 14:25:00,60.79,60.81,60.79,60.8,8600.0,48.9871,49.0032,48.9871,48.9951,8600.0
2014-08-28 14:30:00,60.8,60.81,60.8,60.81,3900.0,48.9951,49.0032,48.9951,49.0032,3900.0
2014-08-28 14:35:00,60.8,60.81,60.8,60.81,23200.0,48.9951,49.0032,48.9951,49.0032,23200.0
2014-08-28 14:40:00,60.81,60.82,60.8,60.81,15300.0,49.0032,49.0113,48.9951,49.0032,15300.0
2014-08-28 14:45:00,60.81,60.81,60.8,60.8,4100.0,49.0032,49.0032,48.9951,48.9951,4100.0
2014-08-28 14:50:00,60.79,60.81,60.78,60.81,11300.0,48.9871,49.0032,48.979,49.0032,11300.0
2014-08-28 14:55:00,60.8,60.81,60.79,60.8,15800.0,48.9951,49.0032,48.9871,48.9951,15800.0
2014-08-28 15:00:00,60.79,60.8,60.79,60.8,13100.0,48.9871,48.9951,48.9871,48.9951,13100.0
2014-08-28 15:05:00,60.79,60.8,60.78,60.78,14200.0,48.9871,48.9951,48.979,48.979,14200.0
2014-08-28 15:10:00,60.78,60.78,60.77,60.78,4700.0,48.979,48.979,48.971,48.979,4700.0
2014-08-28 15:15:00,60.77,60.8,60.77,60.8,12200.0,48.971,48.9951,48.971,48.9951,12200.0
2014-08-28 15:20:00,60.8,60.8,60.8,60.8,3800.0,48.9951,48.9951,48.9951,48.9951,3800.0
2014-08-28 15:25:00,60.79,60.79,60.79,60.79,1000.0,48.9871,48.9871,48.9871,48.9871,1000.0
2014-08-28 15:30:00,60.78,60.8,60.78,60.8,2300.0,48.979,48.9951,48.979,48.9951,2300.0
2014-08-28 15:35:00,60.8,60.81,60.8,60.8,900.0,48.9951,49.0032,48.9951,48.9951,900.0
2014-08-28 15:40:00,60.8,60.81,60.8,60.8,3000.0,48.9951,49.0032,48.9951,48.9951,3000.0
2014-08-28 15:45:00,60.79,60.8,60.79,60.79,3400.0,48.9871,48.9951,48.9871,48.9871,3400.0
2014-08-28 15:50:00,60.78,60.78,60.76,60.76,5800.0,48.979,48.979,48.9629,48.9629,5800.0
2014-08-28 15:55:00,60.76,60.8,60.75,60.8,44700.0,48.9629,48.9951,48.9548,48.9951,44700.0
2014-08-29 09:30:00,60.84,60.85,60.8,60.8,23800.0,49.0274,49.0354,48.9951,48.9951,23800.0
2014-08-29 09:35:00,60.81,60.82,60.8,60.8,30100.0,49.0032,49.0113,48.9951,48.9951,30100.0
2014-08-29 09:40:00,60.79,60.82,60.78,60.79,16100.0,48.9871,49.0113,48.979,48.9871,16100.0
2014-08-29 09:45:00,60.78,60.78,60.74,60.74,44400.0,48.979,48.979,48.9468,48.9468,44400.0
2014-08-29 09:50:00,60.73,60.74,60.71,60.73,14300.0,48.9387,48.9468,48.9226,48.9387,14300.0
2014-08-29 09:55:00,60.71,60.75,60.71,60.74,8100.0,48.9226,48.9548,48.9226,48.9468,8100.0
2014-08-29 10:00:00,60.73,60.74,60.71,60.71,10000.0,48.9387,48.9468,48.9226,48.9226,10000.0
2014-08-29 10:05:00,60.71,60.73,60.69,60.69,5100.0,48.9226,48.9387,48.9065,48.9065,5100.0
2014-08-29 10:10:00,60.68,60.68,60.66,60.67,8600.0,48.8984,48.8984,48.8823,48.8904,8600.0
2014-08-29 10:15:00,60.67,60.7,60.67,60.69,5400.0,48.8904,48.9145,48.8904,48.9065,5400.0
2014-08-29 10:20:00,60.68,60.71,60.66,60.66,6700.0,48.8984,48.9226,48.8823,48.8823,6700.0
2014-08-29 10:25:00,60.67,60.69,60.66,60.66,6900.0,48.8904,48.9065,48.8823,48.8823,6900.0
2014-08-29 10:30:00,60.65,60.71,60.65,60.71,9500.0,48.8743,48.9226,48.8743,48.9226,9500.0
2014-08-29 10:35:00,60.7,60.71,60.69,60.7,6700.0,48.9145,48.9226,48.9065,48.9145,6700.0
2014-08-29 10:40:00,60.7,60.71,60.69,60.69,4800.0,48.9145,48.9226,48.9065,48.9065,4800.0
2014-08-29 10:45:00,60.71,60.73,60.71,60.73,5500.0,48.9226,48.9387,48.9226,48.9387,5500.0
2014-08-29 10:50:00,60.73,60.75,60.72,60.72,5700.0,48.9387,48.9548,48.9307,48.9307,5700.0
2014-08-29 10:55:00,60.72,60.75,60.72,60.75,5000.0,48.9307,48.9548,48.9307,48.9548,5000.0
2014-08-29 11:00:00,60.75,60.77,60.75,60.76,7300.0,48.9548,48.971,48.9548,48.9629,7300.0
2014-08-29 11:05:00,60.77,60.77,60.75,60.76,8700.0,48.971,48.971,48.9548,48.9629,8700.0
2014-08-29 11:10:00,60.76,60.78,60.75,60.78,21500.0,48.9629,48.979,48.9548,48.979,21500.0
2014-08-29 11:15:00,60.79,60.79,60.78,60.78,80300.0,48.9871,48.9871,48.979,48.979,80300.0
2014-08-29 11:20:00,60.78,60.8,60.78,60.78,22700.0,48.979,48.9951,48.979,48.979,22700.0
2014-08-29 11:25:00,60.79,60.8,60.77,60.8,8300.0,48.9871,48.9951,48.971,48.9951,8300.0
2014-08-29 11:30:00,60.79,60.83,60.79,60.83,8200.0,48.9871,49.0193,48.9871,49.0193,8200.0
2014-08-29 11:35:00,60.85,60.88,60.85,60.88,23300.0,49.0354,49.0596,49.0354,49.0596,23300.0
2014-08-29 11:40:00,60.88,60.89,60.87,60.87,4400.0,49.0596,49.0677,49.0515,49.0515,4400.0
2014-08-29 11:45:00,60.86,60.89,60.86,60.88,6800.0,49.0435,49.0677,49.0435,49.0596,6800.0
2014-08-29 11:50:00,60.89,60.89,60.88,60.88,2500.0,49.0677,49.0677,49.0596,49.0596,2500.0
2014-08-29 11:55:00,60.88,60.89,60.88,60.89,2700.0,49.0596,49.0677,49.0596,49.0677,2700.0
2014-08-29 12:00:00,60.89,60.91,60.88,60.88,7500.0,49.0677,49.0838,49.0596,49.0596,7500.0
2014-08-29 12:05:00,60.88,60.88,60.87,60.88,5700.0,49.0596,49.0596,49.0515,49.0596,5700.0
2014-08-29 12:10:00,60.87,60.87,60.87,60.87,2600.0,49.0515,49.0515,49.0515,49.0515,2600.0
2014-08-29 12:15:00,60.87,60.87,60.86,60.86,2000.0,49.0515,49.0515,49.0435,49.0435,2000.0
2014-08-29 12:20:00,60.85,60.86,60.85,60.86,1900.0,49.0354,49.0435,49.0354,49.0435,1900.0
2014-08-29 12:25:00,60.85,60.86,60.83,60.84,4300.0,49.0354,49.0435,49.0193,49.0274,4300.0
2014-08-29 12:30:00,60.83,60.84,60.83,60.83,4000.0,49.0193,49.0274,49.0193,49.0193,4000.0
2014-08-29 12:35:00,60.83,60.83,60.82,60.83,1900.0,49.0193,49.0193,49.0113,49.0193,1900.0
2014-08-29 12:40:00,60.83,60.83,60.83,60.83,1600.0,49.0193,49.0193,49.0193,49.0193,1600.0
2014-08-29 12:45:00,60.83,60.84,60.83,60.84,3700.0,49.0193,49.0274,49.0193,49.0274,3700.0
2014-08-29 12:50:00,60.84,60.85,60.84,60.85,6200.0,49.0274,49.0354,49.0274,49.0354,6200.0
2014-08-29 12:55:00,60.85,60.86,60.85,60.86,2800.0,49.0354,49.0435,49.0354,49.0435,2800.0
2014-08-29 13:00:00,60.86,60.86,60.86,60.86,2400.0,49.0435,49.0435,49.0435,49.0435,2400.0
2014-08-29 13:05:00,60.86,60.86,60.85,60.86,2700.0,49.0435,49.0435,49.0354,49.0435,2700.0
2014-08-29 13:10:00,60.86,60.86,60.84,60.84,4700.0,49.0435,49.0435,49.0274,49.0274,4700.0
2014-08-29 13:15:00,60.84,60.85,60.84,60.84,4800.0,49.0274,49.0354,49.0274,49.0274,4800.0
2014-08-29 13:20:00,60.83,60.84,60.83,60.83,9100.0,49.0193,49.0274,49.0193,49.0193,9100.0
2014-08-29 13:25:00,60.82,60.84,60.82,60.84,11400.0,49.0113,49.0274,49.0113,49.0274,11400.0
2014-08-29 13:30:00,60.83,60.84,60.82,60.83,4300.0,49.0193,49.0274,49.0113,49.0193,4300.0
2014-08-29 13:35:00,60.82,60.84,60.82,60.84,14600.0,49.0113,49.0274,49.0113,49.0274,14600.0
2014-08-29 13:40:00,60.84,60.84,60.83,60.83,10100.0,49.0274,49.0274,49.0193,49.0193,10100.0
2014-08-29 13:45:00,60.83,60.83,60.82,60.83,14500.0,49.0193,49.0193,49.0113,49.0193,14500.0
2014-08-29 13:50:00,60.82,60.83,60.82,60.82,12400.0,49.0113,49.0193,49.0113,49.0113,12400.0
2014-08-29 13:55:00,60.83,60.83,60.83,60.83,1300.0,49.0193,49.0193,49.0193,49.0193,1300.0
2014-08-29 14:00:00,60.83,60.83,60.83,60.83,700.0,49.0193,49.0193,49.0193,49.0193,700.0
2014-08-29 14:05:00,60.83,60.84,60.83,60.84,2900.0,49.0193,49.0274,49.0193,49.0274,2900.0
2014-08-29 14:10:00,60.83,60.84,60.83,60.84,1500.0,49.0193,49.0274,49.0193,49.0274,1500.0
2014-08-29 14:15:00,60.82,60.82,60.82,60.82,7300.0,49.0113,49.0113,49.0113,49.0113,7300.0
2014-08-29 14:20:00,60.82,60.82,60.82,60.82,0.0,49.0113,49.0113,49.0113,49.0113,0.0
2014-08-29 14:25:00,60.83,60.83,60.82,60.82,2100.0,49.0193,49.0193,49.0113,49.0113,2100.0
2014-08-29 14:30:00,60.82,60.82,60.82,60.82,6100.0,49.0113,49.0113,49.0113,49.0113,6100.0
2014-08-29 14:35:00,60.82,60.82,60.82,60.82,0.0,49.0113,49.0113,49.0113,49.0113,0.0
2014-08-29 14:40:00,60.81,60.81,60.8,60.8,2100.0,49.0032,49.0032,48.9951,48.9951,2100.0
2014-08-29 14:45:00,60.8,60.8,60.8,60.8,5000.0,48.9951,48.9951,48.9951,48.9951,5000.0
2014-08-29 14:50:00,60.8,60.81,60.8,60.8,1100.0,48.9951,49.0032,48.9951,48.9951,1100.0
2014-08-29 14:55:00,60.8,60.81,60.8,60.81,89900.0,48.9951,49.0032,48.9951,49.0032,89900.0
2014-08-29 15:00:00,60.8,60.82,60.8,60.81,181700.0,48.9951,49.0113,48.9951,49.0032,181700.0
2014-08-29 15:05:00,60.81,60.81,60.8,60.8,2600.0,49.0032,49.0032,48.9951,48.9951,2600.0
2014-08-29 15:10:00,60.79,60.79,60.79,60.79,14600.0,48.9871,48.9871,48.9871,48.9871,14600.0
2014-08-29 15:15:00,60.79,60.8,60.79,60.79,9500.0,48.9871,48.9951,48.9871,48.9871,9500.0
2014-08-29 15:20:00,60.8,60.8,60.79,60.79,6100.0,48.9951,48.9951,48.9871,48.9871,6100.0
2014-08-29 15:25:00,60.79,60.79,60.78,60.79,12800.0,48.9871,48.9871,48.979,48.9871,12800.0
2014-08-29 15:30:00,60.79,60.8,60.78,60.8,28700.0,48.9871,48.9951,48.979,48.9951,28700.0
2014-08-29 15:35:00,60.81,60.85,60.81,60.85,60000.0,49.0032,49.0354,49.0032,49.0354,60000.0
2014-08-29 15:40:00,60.84,60.84,60.84,60.84,52100.0,49.0274,49.0274,49.0274,49.0274,52100.0
2014-08-29 15:45:00,60.84,60.85,60.84,60.84,9900.0,49.0274,49.0354,49.0274,49.0274,9900.0
2014-08-29 15:50:00,60.84,60.88,60.84,60.88,146800.0,49.0274,49.0596,49.0274,49.0596,146800.0
2014-08-29 15:55:00,60.87,60.91,60.87,60.89,401700.0,49.0515,49.0838,49.0515,49.0677,401700.0
2014-09-02 09:30:00,60.99,60.99,60.92,60.94,51100.0,49.1482,49.1482,49.0918,49.108,51100.0
2014-09-02 09:35:00,60.94,60.94,60.87,60.87,59800.0,49.108,49.108,49.0515,49.0515,59800.0
2014-09-02 09:40:00,60.86,60.87,60.84,60.86,16600.0,49.0435,49.0515,49.0274,49.0435,16600.0
2014-09-02 09:45:00,60.83,60.88,60.83,60.88,6300.0,49.0193,49.0596,49.0193,49.0596,6300.0
2014-09-02 09:50:00,60.88,60.9,60.88,60.89,18100.0,49.0596,49.0757,49.0596,49.0677,18100.0
2014-09-02 09:55:00,60.88,60.88,60.84,60.86,53100.0,49.0596,49.0596,49.0274,49.0435,53100.0
2014-09-02 10:00:00,60.87,60.9,60.85,60.87,19200.0,49.0515,49.0757,49.0354,49.0515,19200.0
2014-09-02 10:05:00,60.88,60.88,60.86,60.86,8800.0,49.0596,49.0596,49.0435,49.0435,8800.0
2014-09-02 10:10:00,60.88,60.92,60.88,60.91,15200.0,49.0596,49.0918,49.0596,49.0838,15200.0
2014-09-02 10:15:00,60.91,60.91,60.87,60.87,2900.0,49.0838,49.0838,49.0515,49.0515,2900.0
2014-09-02 10:20:00,60.87,60.89,60.87,60.89,1900.0,49.0515,49.0677,49.0515,49.0677,1900.0
2014-09-02 10:25:00,60.9,60.9,60.88,60.9,1400.0,49.0757,49.0757,49.0596,49.0757,1400.0
2014-09-02 10:30:00,60.89,60.9,60.88,60.9,900.0,49.0677,49.0757,49.0596,49.0757,900.0
2014-09-02 10:35:00,60.9,60.9,60.88,60.9,2700.0,49.0757,49.0757,49.0596,49.0757,2700.0
2014-09-02 10:40:00,60.89,60.94,60.89,60.94,2700.0,49.0677,49.108,49.0677,49.108,2700.0
2014-09-02 10:45:00,60.94,60.94,60.91,60.91,2600.0,49.108,49.108,49.0838,49.0838,2600.0
2014-09-02 10:50:00,60.91,60.93,60.91,60.93,14900.0,49.0838,49.0999,49.0838,49.0999,14900.0
2014-09-02 10:55:00,60.92,60.94,60.92,60.94,400.0,49.0918,49.108,49.0918,49.108,400.0
2014-09-02 11:00:00,60.94,60.94,60.92,60.92,4700.0,49.108,49.108,49.0918,49.0918,4700.0
2014-09-02 11:05:00,60.93,60.93,60.91,60.92,1100.0,49.0999,49.0999,49.0838,49.0918,1100.0
2014-09-02 11:10:00,60.92,60.92,60.87,60.87,43900.0,49.0918,49.0918,49.0515,49.0515,43900.0
2014-09-02 11:15:00,60.87,60.87,60.83,60.83,8300.0,49.0515,49.0515,49.0193,49.0193,8300.0
2014-09-02 11:20:00,60.84,60.85,60.83,60.83,18100.0,49.0274,49.0354,49.0193,49.0193,18100.0
2014-09-02 11:25:00,60.84,60.85,60.83,60.84,2800.0,49.0274,49.0354,49.0193,49.0274,2800.0
2014-09-02 11:30:00,60.84,60.87,60.84,60.87,2900.0,49.0274,49.0515,49.0274,49.0515,2900.0
2014-09-02 11:35:00,60.86,60.88,60.86,60.88,8400.0,49.0435,49.0596,49.0435,49.0596,8400.0
2014-09-02 11:40:00,60.87,60.88,60.85,60.86,22200.0,49.0515,49.0596,49.0354,49.0435,22200.0
2014-09-02 11:45:00,60.88,60.88,60.81,60.83,23000.0,49.0596,49.0596,49.0032,49.0193,23000.0
2014-09-02 11:50:00,60.82,60.83,60.79,60.79,1800.0,49.0113,49.0193,48.9871,48.9871,1800.0
2014-09-02 11:55:00,60.79,60.81,60.79,60.79,1000.0,48.9871,49.0032,48.9871,48.9871,1000.0
2014-09-02 12:00:00,60.79,60.8,60.78,60.8,2300.0,48.9871,48.9951,48.979,48.9951,2300.0
2014-09-02 12:05:00,60.81,60.83,60.81,60.82,25900.0,49.0032,49.0193,49.0032,49.0113,25900.0
2014-09-02 12:10:00,60.81,60.83,60.81,60.82,34600.0,49.0032,49.0193,49.0032,49.0113,34600.0
2014-09-02 12:15:00,60.82,60.83,60.82,60.83,55000.0,49.0113,49.0193,49.0113,49.0193,55000.0
2014-09-02 12:20:00,60.84,60.84,60.83,60.84,3700.0,49.0274,49.0274,49.0193,49.0274,3700.0
2014-09-02 12:25:00,60.83,60.85,60.83,60.84,18100.0,49.0193,49.0354,49.0193,49.0274,18100.0
2014-09-02 12:30:00,60.83,60.83,60.77,60.77,92000.0,49.0193,49.0193,48.971,48.971,92000.0
2014-09-02 12:35:00,60.77,60.78,60.74,60.74,5900.0,48.971,48.979,48.9468,48.9468,5900.0
2014-09-02 12:40:00,60.75,60.76,60.71,60.71,23100.0,48.9548,48.9629,48.9226,48.9226,23100.0
2014-09-02 12:45:00,60.7,60.73,60.69,60.73,3200.0,48.9145,48.9387,48.9065,48.9387,3200.0
2014-09-02 12:50:00,60.72,60.72,60.71,60.72,1300.0,48.9307,48.9307,48.9226,48.9307,1300.0
2014-09-02 12:55:00,60.73,60.73,60.7,60.71,3500.0,48.9387,48.9387,48.9145,48.9226,3500.0
2014-09-02 13:00:00,60.7,60.7,60.68,60.7,5200.0,48.9145,48.9145,48.8984,48.9145,5200.0
2014-09-02 13:05:00,60.7,60.74,60.7,60.74,2500.0,48.9145,48.9468,48.9145,48.9468,2500.0
2014-09-02 13:10:00,60.74,60.74,60.73,60.73,1500.0,48.9468,48.9468,48.9387,48.9387,1500.0
2014-09-02 13:15:00,60.74,60.76,60.74,60.75,3600.0,48.9468,48.9629,48.9468,48.9548,3600.0
2014-09-02 13:20:00,60.75,60.75,60.73,60.74,1200.0,48.9548,48.9548,48.9387,48.9468,1200.0
2014-09-02 13:25:00,60.74,60.74,60.72,60.73,9100.0,48.9468,48.9468,48.9307,48.9387,9100.0
2014-09-02 13:30:00,60.73,60.73,60.7,60.71,12800.0,48.9387,48.9387,48.9145,48.9226,12800.0
2014-09-02 13:35:00,60.7,60.73,60.7,60.73,1200.0,48.9145,48.9387,48.9145,48.9387,1200.0
2014-09-02 13:40:00,60.73,60.74,60.72,60.72,16500.0,48.9387,48.9468,48.9307,48.9307,16500.0
2014-09-02 13:45:00,60.72,60.73,60.72,60.73,1200.0,48.9307,48.9387,48.9307,48.9387,1200.0
2014-09-02 13:50:00,60.74,60.76,60.74,60.76,15400.0,48.9468,48.9629,48.9468,48.9629,15400.0
2014-09-02 13:55:00,60.77,60.77,60.76,60.77,1700.0,48.971,48.971,48.9629,48.971,1700.0
2014-09-02 14:00:00,60.76,60.76,60.75,60.75,1500.0,48.9629,48.9629,48.9548,48.9548,1500.0
2014-09-02 14:05:00,60.78,60.8,60.78,60.79,3400.0,48.979,48.9951,48.979,48.9871,3400.0
2014-09-02 14:10:00,60.8,60.81,60.8,60.81,200.0,48.9951,49.0032,48.9951,49.0032,200.0
2014-09-02 14:15:00,60.81,60.81,60.81,60.81,1700.0,49.0032,49.0032,49.0032,49.0032,1700.0
2014-09-02 14:20:00,60.81,60.82,60.8,60.8,1600.0,49.0032,49.0113,48.9951,48.9951,1600.0
2014-09-02 14:25:00,60.8,60.82,60.8,60.81,4600.0,48.9951,49.0113,48.9951,49.0032,4600.0
2014-09-02 14:30:00,60.82,60.82,60.8,60.8,8700.0,49.0113,49.0113,48.9951,48.9951,8700.0
2014-09-02 14:35:00,60.79,60.8,60.79,60.8,600.0,48.9871,48.9951,48.9871,48.9951,600.0
2014-09-02 14:40:00,60.8,60.81,60.8,60.8,1400.0,48.9951,49.0032,48.9951,48.9951,1400.0
2014-09-02 14:45:00,60.81,60.82,60.81,60.81,700.0,49.0032,49.0113,49.0032,49.0032,700.0
2014-09-02 14:50:00,60.82,60.84,60.82,60.84,3400.0,49.0113,49.0274,49.0113,49.0274,3400.0
2014-09-02 14:55:00,60.84,60.85,60.84,60.84,2200.0,49.0274,49.0354,49.0274,49.0274,2200.0
2014-09-02 15:00:00,60.84,60.84,60.84,60.84,100.0,49.0274,49.0274,49.0274,49.0274,100.0
2014-09-02 15:05:00,60.84,60.85,60.81,60.82,21900.0,49.0274,49.0354,49.0032,49.0113,21900.0
2014-09-02 15:10:00,60.82,60.83,60.82,60.83,6900.0,49.0113,49.0193,49.0113,49.0193,6900.0
2014-09-02 15:15:00,60.83,60.83,60.83,60.83,1000.0,49.0193,49.0193,49.0193,49.0193,1000.0
2014-09-02 15:20:00,60.83,60.83,60.83,60.83,300.0,49.0193,49.0193,49.0193,49.0193,300.0
2014-09-02 15:25:00,60.82,60.85,60.82,60.84,2300.0,49.0113,49.0354,49.0113,49.0274,2300.0
2014-09-02 15:30:00,60.83,60.84,60.81,60.82,4000.0,49.0193,49.0274,49.0032,49.0113,4000.0
2014-09-02 15:35:00,60.82,60.83,60.82,60.83,1500.0,49.0113,49.0193,49.0113,49.0193,1500.0
2014-09-02 15:40:00,60.83,60.87,60.83,60.87,700.0,49.0193,49.0515,49.0193,49.0515,700.0
2014-09-02 15:45:00,60.86,60.89,60.86,60.88,4900.0,49.0435,49.0677,49.0435,49.0596,4900.0
2014-09-02 15:50:00,60.88,60.88,60.87,60.87,3200.0,49.0596,49.0596,49.0515,49.0515,3200.0
2014-09-02 15:55:00,60.88,60.88,60.86,60.88,23600.0,49.0596,49.0596,49.0435,49.0596,23600.0
2014-09-03 09:30:00,61.3,61.32,61.25,61.3,28400.0,49.3981,49.4142,49.3578,49.3981,28400.0
2014-09-03 09:35:00,61.3,61.3,61.25,61.26,50300.0,49.3981,49.3981,49.3578,49.3658,50300.0
2014-09-03 09:40:00,61.26,61.27,61.25,61.25,9800.0,49.3658,49.3739,49.3578,49.3578,9800.0
2014-09-03 09:45:00,61.26,61.29,61.26,61.28,22700.0,49.3658,49.39,49.3658,49.3819,22700.0
2014-09-03 09:50:00,61.28,61.29,61.26,61.28,204300.0,49.3819,49.39,49.3658,49.3819,204300.0
2014-09-03 09:55:00,61.26,61.27,61.25,61.26,15800.0,49.3658,49.3739,49.3578,49.3658,15800.0
2014-09-03 10:00:00,61.26,61.29,61.26,61.27,17500.0,49.3658,49.39,49.3658,49.3739,17500.0
2014-09-03 10:05:00,61.28,61.28,61.27,61.27,5900.0,49.3819,49.3819,49.3739,49.3739,5900.0
2014-09-03 10:10:00,61.28,61.3,61.27,61.28,7700.0,49.3819,49.3981,49.3739,49.3819,7700.0
2014-09-03 10:15:00,61.29,61.29,61.26,61.27,37600.0,49.39,49.39,49.3658,49.3739,37600.0
2014-09-03 10:20:00,61.26,61.26,61.22,61.23,9800.0,49.3658,49.3658,49.3336,49.3416,9800.0
2014-09-03 10:25:00,61.21,61.22,61.21,61.22,4900.0,49.3255,49.3336,49.3255,49.3336,4900.0
2014-09-03 10:30:00,61.23,61.25,61.22,61.25,12800.0,49.3416,49.3578,49.3336,49.3578,12800.0
2014-09-03 10:35:00,61.25,61.26,61.24,61.25,4100.0,49.3578,49.3658,49.3497,49.3578,4100.0
2014-09-03 10:40:00,61.26,61.28,61.25,61.25,10600.0,49.3658,49.3819,49.3578,49.3578,10600.0
2014-09-03 10:45:00,61.25,61.26,61.25,61.26,1700.0,49.3578,49.3658,49.3578,49.3658,1700.0
2014-09-03 10:50:00,61.28,61.28,61.24,61.25,23200.0,49.3819,49.3819,49.3497,49.3578,23200.0
2014-09-03 10:55:00,61.26,61.26,61.23,61.23,2300.0,49.3658,49.3658,49.3416,49.3416,2300.0
2014-09-03 11:00:00,61.25,61.26,61.21,61.22,52200.0,49.3578,49.3658,49.3255,49.3336,52200.0
2014-09-03 11:05:00,61.2,61.22,61.2,61.22,7200.0,49.3175,49.3336,49.3175,49.3336,7200.0
2014-09-03 11:10:00,61.22,61.23,61.21,61.23,2600.0,49.3336,49.3416,49.3255,49.3416,2600.0
2014-09-03 11:15:00,61.23,61.23,61.19,61.2,48700.0,49.3416,49.3416,49.3094,49.3175,48700.0
2014-09-03 11:20:00,61.2,61.22,61.19,61.19,4700.0,49.3175,49.3336,49.3094,49.3094,4700.0
2014-09-03 11:25:00,61.21,61.21,61.14,61.15,12600.0,49.3255,49.3255,49.2691,49.2772,12600.0
2014-09-03 11:30:00,61.14,61.15,61.14,61.15,1500.0,49.2691,49.2772,49.2691,49.2772,1500.0
2014-09-03 11:35:00,61.15,61.16,61.13,61.13,5900.0,49.2772,49.2852,49.2611,49.2611,5900.0
2014-09-03 11:40:00,61.13,61.14,61.09,61.09,5000.0,49.2611,49.2691,49.2288,49.2288,5000.0
2014-09-03 11:45:00,61.08,61.1,61.07,61.09,3600.0,49.2208,49.2369,49.2127,49.2288,3600.0
2014-09-03 11:50:00,61.09,61.11,61.09,61.11,2600.0,49.2288,49.2449,49.2288,49.2449,2600.0
2014-09-03 11:55:00,61.11,61.12,61.06,61.06,18400.0,49.2449,49.253,49.2047,49.2047,18400.0
2014-09-03 12:00:00,61.07,61.07,61.03,61.07,43000.0,49.2127,49.2127,49.1805,49.2127,43000.0
2014-09-03 12:05:00,61.07,61.08,61.06,61.08,2700.0,49.2127,49.2208,49.2047,49.2208,2700.0
2014-09-03 12:10:00,61.09,61.11,61.09,61.11,6400.0,49.2288,49.2449,49.2288,49.2449,6400.0
2014-09-03 12:15:00,61.11,61.12,61.11,61.12,4000.0,49.2449,49.253,49.2449,49.253,4000.0
2014-09-03 12:20:00,61.12,61.12,61.11,61.12,6200.0,49.253,49.253,49.2449,49.253,6200.0
2014-09-03 12:25:00,61.13,61.14,61.13,61.14,600.0,49.2611,49.2691,49.2611,49.2691,600.0
2014-09-03 12:30:00,61.14,61.14,61.13,61.14,5000.0,49.2691,49.2691,49.2611,49.2691,5000.0
2014-09-03 12:35:00,61.14,61.16,61.14,61.16,2900.0,49.2691,49.2852,49.2691,49.2852,2900.0
2014-09-03 12:40:00,61.16,61.18,61.16,61.18,19400.0,49.2852,49.3014,49.2852,49.3014,19400.0
2014-09-03 12:45:00,61.18,61.18,61.16,61.16,2300.0,49.3014,49.3014,49.2852,49.2852,2300.0
2014-09-03 12:50:00,61.16,61.16,61.14,61.16,1300.0,49.2852,49.2852,49.2691,49.2852,1300.0
2014-09-03 12:55:00,61.16,61.17,61.16,61.17,1900.0,49.2852,49.2933,49.2852,49.2933,1900.0
2014-09-03 13:00:00,61.17,61.17,61.15,61.15,3900.0,49.2933,49.2933,49.2772,49.2772,3900.0
2014-09-03 13:05:00,61.16,61.18,61.16,61.16,6400.0,49.2852,49.3014,49.2852,49.2852,6400.0
2014-09-03 13:10:00,61.16,61.19,61.16,61.19,4900.0,49.2852,49.3094,49.2852,49.3094,4900.0
2014-09-03 13:15:00,61.18,61.18,61.16,61.17,2600.0,49.3014,49.3014,49.2852,49.2933,2600.0
2014-09-03 13:20:00,61.16,61.18,61.16,61.18,20500.0,49.2852,49.3014,49.2852,49.3014,20500.0
2014-09-03 13:25:00,61.18,61.19,61.17,61.18,4800.0,49.3014,49.3094,49.2933,49.3014,4800.0
2014-09-03 13:30:00,61.18,61.19,61.18,61.19,5300.0,49.3014,49.3094,49.3014,49.3094,5300.0
2014-09-03 13:35:00,61.18,61.19,61.16,61.17,6900.0,49.3014,49.3094,49.2852,49.2933,6900.0
2014-09-03 13:40:00,61.17,61.17,61.15,61.16,4700.0,49.2933,49.2933,49.2772,49.2852,4700.0
2014-09-03 13:45:00,61.15,61.17,61.15,61.16,9800.0,49.2772,49.2933,49.2772,49.2852,9800.0
2014-09-03 13:50:00,61.15,61.15,61.13,61.15,12800.0,49.2772,49.2772,49.2611,49.2772,12800.0
2014-09-03 13:55:00,61.14,61.17,61.14,61.16,4400.0,49.2691,49.2933,49.2691,49.2852,4400.0
2014-09-03 14:00:00,61.16,61.16,61.15,61.15,16700.0,49.2852,49.2852,49.2772,49.2772,16700.0
2014-09-03 14:05:00,61.15,61.16,61.15,61.16,14700.0,49.2772,49.2852,49.2772,49.2852,14700.0
2014-09-03 14:10:00,61.15,61.16,61.15,61.15,16200.0,49.2772,49.2852,49.2772,49.2772,16200.0
2014-09-03 14:15:00,61.14,61.15,61.13,61.13,13300.0,49.2691,49.2772,49.2611,49.2611,13300.0
2014-09-03 14:20:00,61.13,61.14,61.12,61.13,15100.0,49.2611,49.2691,49.253,49.2611,15100.0
2014-09-03 14:25:00,61.13,61.14,61.1,61.11,15500.0,49.2611,49.2691,49.2369,49.2449,15500.0
2014-09-03 14:30:00,61.12,61.14,61.12,61.12,12900.0,49.253,49.2691,49.253,49.253,12900.0
2014-09-03 14:35:00,61.12,61.14,61.12,61.14,11600.0,49.253,49.2691,49.253,49.2691,11600.0
2014-09-03 14:40:00,61.13,61.14,61.11,61.12,11100.0,49.2611,49.2691,49.2449,49.253,11100.0
2014-09-03 14:45:00,61.12,61.12,61.1,61.1,21700.0,49.253,49.253,49.2369,49.2369,21700.0
2014-09-03 14:50:00,61.1,61.11,61.08,61.1,15400.0,49.2369,49.2449,49.2208,49.2369,15400.0
2014-09-03 14:55:00,61.09,61.1,61.07,61.08,14500.0,49.2288,49.2369,49.2127,49.2208,14500.0
2014-09-03 15:00:00,61.07,61.07,61.04,61.05,18400.0,49.2127,49.2127,49.1885,49.1966,18400.0
2014-09-03 15:05:00,61.05,61.08,61.04,61.08,20600.0,49.1966,49.2208,49.1885,49.2208,20600.0
2014-09-03 15:10:00,61.08,61.09,61.06,61.07,13300.0,49.2208,49.2288,49.2047,49.2127,13300.0
2014-09-03 15:15:00,61.07,61.11,61.07,61.11,22700.0,49.2127,49.2449,49.2127,49.2449,22700.0
2014-09-03 15:20:00,61.1,61.1,61.07,61.08,20400.0,49.2369,49.2369,49.2127,49.2208,20400.0
2014-09-03 15:25:00,61.09,61.1,61.08,61.08,8200.0,49.2288,49.2369,49.2208,49.2208,8200.0
2014-09-03 15:30:00,61.08,61.1,61.07,61.1,49500.0,49.2208,49.2369,49.2127,49.2369,49500.0
2014-09-03 15:35:00,61.1,61.1,61.08,61.09,13000.0,49.2369,49.2369,49.2208,49.2288,13000.0
2014-09-03 15:40:00,61.09,61.09,61.07,61.08,20900.0,49.2288,49.2288,49.2127,49.2208,20900.0
2014-09-03 15:45:00,61.08,61.09,61.06,61.08,62800.0,49.2208,49.2288,49.2047,49.2208,62800.0
2014-09-03 15:50:00,61.08,61.1,61.08,61.09,32900.0,49.2208,49.2369,49.2208,49.2288,32900.0
2014-09-03 15:55:00,61.09,61.11,61.08,61.09,84500.0,49.2288,49.2449,49.2208,49.2288,84500.0
2014-09-04 09:30:00,61.17,61.19,61.11,61.12,212400.0,49.2933,49.3094,49.2449,49.253,212400.0
2014-09-04 09:35:00,61.13,61.19,61.12,61.17,312200.0,49.2611,49.3094,49.253,49.2933,312200.0
2014-09-04 09:40:00,61.17,61.23,61.16,61.23,7000.0,49.2933,49.3416,49.2852,49.3416,7000.0
2014-09-04 09:45:00,61.24,61.25,61.22,61.22,11900.0,49.3497,49.3578,49.3336,49.3336,11900.0
2014-09-04 09:50:00,61.22,61.27,61.22,61.25,16100.0,49.3336,49.3739,49.3336,49.3578,16100.0
2014-09-04 09:55:00,61.25,61.25,61.23,61.23,9600.0,49.3578,49.3578,49.3416,49.3416,9600.0
2014-09-04 10:00:00,61.26,61.26,61.23,61.23,4400.0,49.3658,49.3658,49.3416,49.3416,4400.0
2014-09-04 10:05:00,61.25,61.27,61.25,61.26,1400.0,49.3578,49.3739,49.3578,49.3658,1400.0
2014-09-04 10:10:00,61.25,61.31,61.25,61.3,2900.0,49.3578,49.4061,49.3578,49.3981,2900.0
2014-09-04 10:15:00,61.31,61.32,61.27,61.27,6100.0,49.4061,49.4142,49.3739,49.3739,6100.0
2014-09-04 10:20:00,61.27,61.28,61.25,61.27,1900.0,49.3739,49.3819,49.3578,49.3739,1900.0
2014-09-04 10:25:00,61.27,61.29,61.27,61.28,1300.0,49.3739,49.39,49.3739,49.3819,1300.0
2014-09-04 10:30:00,61.29,61.3,61.27,61.27,77100.0,49.39,49.3981,49.3739,49.3739,77100.0
2014-09-04 10:35:00,61.27,61.27,61.23,61.24,28700.0,49.3739,49.3739,49.3416,49.3497,28700.0
2014-09-04 10:40:00,61.24,61.26,61.24,61.26,13900.0,49.3497,49.3658,49.3497,49.3658,13900.0
2014-09-04 10:45:00,61.27,61.29,61.26,61.29,4200.0,49.3739,49.39,49.3658,49.39,4200.0
2014-09-04 10:50:00,61.28,61.3,61.28,61.3,9800.0,49.3819,49.3981,49.3819,49.3981,9800.0
2014-09-04 10:55:00,61.29,61.29,61.26,61.26,2000.0,49.39,49.39,49.3658,49.3658,2000.0
2014-09-04 11:00:00,61.28,61.28,61.25,61.25,1700.0,49.3819,49.3819,49.3578,49.3578,1700.0
2014-09-04 11:05:00,61.24,61.24,61.22,61.23,1900.0,49.3497,49.3497,49.3336,49.3416,1900.0
2014-09-04 11:10:00,61.25,61.25,61.23,61.24,1600.0,49.3578,49.3578,49.3416,49.3497,1600.0
2014-09-04 11:15:00,61.23,61.24,61.23,61.23,11800.0,49.3416,49.3497,49.3416,49.3416,11800.0
2014-09-04 11:20:00,61.22,61.22,61.21,61.22,1400.0,49.3336,49.3336,49.3255,49.3336,1400.0
2014-09-04 11:25:00,61.23,61.23,61.17,61.17,2600.0,49.3416,49.3416,49.2933,49.2933,2600.0
2014-09-04 11:30:00,61.16,61.18,61.16,61.18,1700.0,49.2852,49.3014,49.2852,49.3014,1700.0
2014-09-04 11:35:00,61.16,61.17,61.16,61.16,500.0,49.2852,49.2933,49.2852,49.2852,500.0
2014-09-04 11:40:00,61.16,61.16,61.13,61.13,11400.0,49.2852,49.2852,49.2611,49.2611,11400.0
2014-09-04 11:45:00,61.13,61.13,61.12,61.13,8800.0,49.2611,49.2611,49.253,49.2611,8800.0
2014-09-04 11:50:00,61.13,61.14,61.13,61.14,1600.0,49.2611,49.2691,49.2611,49.2691,1600.0
2014-09-04 11:55:00,61.13,61.13,61.12,61.12,600.0,49.2611,49.2611,49.253,49.253,600.0
2014-09-04 12:00:00,61.14,61.14,61.14,61.14,100.0,49.2691,49.2691,49.2691,49.2691,100.0
2014-09-04 12:05:00,61.16,61.16,61.14,61.15,1400.0,49.2852,49.2852,49.2691,49.2772,1400.0
2014-09-04 12:10:00,61.14,61.14,61.13,61.13,900.0,49.2691,49.2691,49.2611,49.2611,900.0
2014-09-04 12:15:00,61.14,61.15,61.13,61.13,4300.0,49.2691,49.2772,49.2611,49.2611,4300.0
2014-09-04 12:20:00,61.13,61.13,61.11,61.12,5500.0,49.2611,49.2611,49.2449,49.253,5500.0
2014-09-04 12:25:00,61.12,61.12,61.09,61.09,15200.0,49.253,49.253,49.2288,49.2288,15200.0
2014-09-04 12:30:00,61.09,61.09,61.09,61.09,1200.0,49.2288,49.2288,49.2288,49.2288,1200.0
2014-09-04 12:35:00,61.09,61.12,61.09,61.12,2800.0,49.2288,49.253,49.2288,49.253,2800.0
2014-09-04 12:40:00,61.11,61.12,61.11,61.12,1300.0,49.2449,49.253,49.2449,49.253,1300.0
2014-09-04 12:45:00,61.11,61.11,61.1,61.1,1200.0,49.2449,49.2449,49.2369,49.2369,1200.0
2014-09-04 12:50:00,61.11,61.11,61.11,61.11,400.0,49.2449,49.2449,49.2449,49.2449,400.0
2014-09-04 12:55:00,61.11,61.12,61.11,61.12,4400.0,49.2449,49.253,49.2449,49.253,4400.0
2014-09-04 13:00:00,61.11,61.12,61.09,61.12,13400.0,49.2449,49.253,49.2288,49.253,13400.0
2014-09-04 13:05:00,61.12,61.12,61.11,61.11,5200.0,49.253,49.253,49.2449,49.2449,5200.0
2014-09-04 13:10:00,61.12,61.12,61.12,61.12,300.0,49.253,49.253,49.253,49.253,300.0
2014-09-04 13:15:00,61.12,61.12,61.12,61.12,0.0,49.253,49.253,49.253,49.253,0.0
2014-09-04 13:20:00,61.11,61.12,61.11,61.12,300.0,49.2449,49.253,49.2449,49.253,300.0
2014-09-04 13:25:00,61.11,61.12,61.1,61.11,18900.0,49.2449,49.253,49.2369,49.2449,18900.0
2014-09-04 13:30:00,61.1,61.1,61.09,61.09,19000.0,49.2369,49.2369,49.2288,49.2288,19000.0
2014-09-04 13:35:00,61.08,61.09,61.07,61.07,700.0,49.2208,49.2288,49.2127,49.2127,700.0
2014-09-04 13:40:00,61.09,61.1,61.09,61.1,17100.0,49.2288,49.2369,49.2288,49.2369,17100.0
2014-09-04 13:45:00,61.09,61.09,61.09,61.09,600.0,49.2288,49.2288,49.2288,49.2288,600.0
2014-09-04 13:50:00,61.09,61.09,61.08,61.08,4200.0,49.2288,49.2288,49.2208,49.2208,4200.0
2014-09-04 13:55:00,61.07,61.09,61.07,61.09,300.0,49.2127,49.2288,49.2127,49.2288,300.0
2014-09-04 14:00:00,61.09,61.11,61.07,61.11,5700.0,49.2288,49.2449,49.2127,49.2449,5700.0
2014-09-04 14:05:00,61.1,61.1,61.08,61.08,2800.0,49.2369,49.2369,49.2208,49.2208,2800.0
2014-09-04 14:10:00,61.09,61.09,61.08,61.08,300.0,49.2288,49.2288,49.2208,49.2208,300.0
2014-09-04 14:15:00,61.09,61.09,61.06,61.07,7700.0,49.2288,49.2288,49.2047,49.2127,7700.0
2014-09-04 14:20:00,61.06,61.07,61.06,61.06,6500.0,49.2047,49.2127,49.2047,49.2047,6500.0
2014-09-04 14:25:00,61.05,61.06,61.03,61.04,12000.0,49.1966,49.2047,49.1805,49.1885,12000.0
2014-09-04 14:30:00,61.03,61.03,60.98,60.99,16500.0,49.1805,49.1805,49.1402,49.1482,16500.0
2014-09-04 14:35:00,60.99,61.0,60.96,60.96,14500.0,49.1482,49.1563,49.1241,49.1241,14500.0
2014-09-04 14:40:00,60.97,60.98,60.95,60.96,18600.0,49.1321,49.1402,49.116,49.1241,18600.0
2014-09-04 14:45:00,60.95,60.96,60.92,60.92,17400.0,49.116,49.1241,49.0918,49.0918,17400.0
2014-09-04 14:50:00,60.92,60.94,60.92,60.93,14900.0,49.0918,49.108,49.0918,49.0999,14900.0
2014-09-04 14:55:00,60.93,60.95,60.88,60.9,19500.0,49.0999,49.116,49.0596,49.0757,19500.0
2014-09-04 15:00:00,60.9,60.9,60.87,60.88,6600.0,49.0757,49.0757,49.0515,49.0596,6600.0
2014-09-04 15:05:00,60.88,60.89,60.87,60.87,12200.0,49.0596,49.0677,49.0515,49.0515,12200.0
2014-09-04 15:10:00,60.87,60.87,60.82,60.82,17900.0,49.0515,49.0515,49.0113,49.0113,17900.0
2014-09-04 15:15:00,60.8,60.83,60.76,60.78,21700.0,48.9951,49.0193,48.9629,48.979,21700.0
2014-09-04 15:20:00,60.78,60.8,60.77,60.79,6900.0,48.979,48.9951,48.971,48.9871,6900.0
2014-09-04 15:25:00,60.79,60.82,60.79,60.82,10000.0,48.9871,49.0113,48.9871,49.0113,10000.0
2014-09-04 15:30:00,60.83,60.83,60.8,60.81,33300.0,49.0193,49.0193,48.9951,49.0032,33300.0
2014-09-04 15:35:00,60.81,60.82,60.8,60.8,25100.0,49.0032,49.0113,48.9951,48.9951,25100.0
2014-09-04 15:40:00,60.8,60.81,60.79,60.8,24200.0,48.9951,49.0032,48.9871,48.9951,24200.0
2014-09-04 15:45:00,60.81,60.86,60.81,60.85,11000.0,49.0032,49.0435,49.0032,49.0354,11000.0
2014-09-04 15:50:00,60.86,60.86,60.84,60.85,84600.0,49.0435,49.0435,49.0274,49.0354,84600.0
2014-09-04 15:55:00,60.85,60.89,60.85,60.88,51900.0,49.0354,49.0677,49.0354,49.0596,51900.0
2014-09-05 09:30:00,60.89,60.92,60.85,60.85,35900.0,49.0677,49.0918,49.0354,49.0354,35900.0
2014-09-05 09:35:00,60.82,60.82,60.79,60.79,10500.0,49.0113,49.0113,48.9871,48.9871,10500.0
2014-09-05 09:40:00,60.77,60.81,60.76,60.8,9900.0,48.971,49.0032,48.9629,48.9951,9900.0
2014-09-05 09:45:00,60.82,60.9,60.81,60.88,10100.0,49.0113,49.0757,49.0032,49.0596,10100.0
2014-09-05 09:50:00,60.88,60.88,60.83,60.84,16100.0,49.0596,49.0596,49.0193,49.0274,16100.0
2014-09-05 09:55:00,60.85,60.9,60.85,60.86,5300.0,49.0354,49.0757,49.0354,49.0435,5300.0
2014-09-05 10:00:00,60.88,60.88,60.83,60.84,4100.0,49.0596,49.0596,49.0193,49.0274,4100.0
2014-09-05 10:05:00,60.84,60.86,60.83,60.85,4100.0,49.0274,49.0435,49.0193,49.0354,4100.0
2014-09-05 10:10:00,60.86,60.86,60.82,60.82,1800.0,49.0435,49.0435,49.0113,49.0113,1800.0
2014-09-05 10:15:00,60.8,60.81,60.77,60.79,6700.0,48.9951,49.0032,48.971,48.9871,6700.0
2014-09-05 10:20:00,60.78,60.8,60.78,60.78,2900.0,48.979,48.9951,48.979,48.979,2900.0
2014-09-05 10:25:00,60.76,60.78,60.76,60.77,1800.0,48.9629,48.979,48.9629,48.971,1800.0
2014-09-05 10:30:00,60.77,60.77,60.72,60.74,6500.0,48.971,48.971,48.9307,48.9468,6500.0
2014-09-05 10:35:00,60.75,60.77,60.69,60.69,16900.0,48.9548,48.971,48.9065,48.9065,16900.0
2014-09-05 10:40:00,60.69,60.72,60.68,60.71,22900.0,48.9065,48.9307,48.8984,48.9226,22900.0
2014-09-05 10:45:00,60.71,60.75,60.71,60.72,3000.0,48.9226,48.9548,48.9226,48.9307,3000.0
2014-09-05 10:50:00,60.71,60.77,60.71,60.77,2300.0,48.9226,48.971,48.9226,48.971,2300.0
2014-09-05 10:55:00,60.78,60.78,60.76,60.76,2200.0,48.979,48.979,48.9629,48.9629,2200.0
2014-09-05 11:00:00,60.76,60.79,60.74,60.79,21500.0,48.9629,48.9871,48.9468,48.9871,21500.0
2014-09-05 11:05:00,60.8,60.82,60.79,60.82,4100.0,48.9951,49.0113,48.9871,49.0113,4100.0
2014-09-05 11:10:00,60.8,60.8,60.77,60.77,2400.0,48.9951,48.9951,48.971,48.971,2400.0
2014-09-05 11:15:00,60.78,60.8,60.78,60.8,10300.0,48.979,48.9951,48.979,48.9951,10300.0
2014-09-05 11:20:00,60.8,60.81,60.79,60.81,7100.0,48.9951,49.0032,48.9871,49.0032,7100.0
2014-09-05 11:25:00,60.83,60.83,60.81,60.81,1600.0,49.0193,49.0193,49.0032,49.0032,1600.0
2014-09-05 11:30:00,60.84,60.85,60.83,60.83,800.0,49.0274,49.0354,49.0193,49.0193,800.0
2014-09-05 11:35:00,60.81,60.83,60.81,60.82,1000.0,49.0032,49.0193,49.0032,49.0113,1000.0
2014-09-05 11:40:00,60.83,60.85,60.8,60.85,93200.0,49.0193,49.0354,48.9951,49.0354,93200.0
2014-09-05 11:45:00,60.86,60.86,60.85,60.85,1400.0,49.0435,49.0435,49.0354,49.0354,1400.0
2014-09-05 11:50:00,60.86,60.87,60.86,60.87,400.0,49.0435,49.0515,49.0435,49.0515,400.0
2014-09-05 11:55:00,60.91,60.93,60.9,60.9,41100.0,49.0838,49.0999,49.0757,49.0757,41100.0
2014-09-05 12:00:00,60.9,60.93,60.9,60.92,15500.0,49.0757,49.0999,49.0757,49.0918,15500.0
2014-09-05 12:05:00,60.91,60.92,60.89,60.89,4800.0,49.0838,49.0918,49.0677,49.0677,4800.0
2014-09-05 12:10:00,60.9,60.91,60.9,60.9,800.0,49.0757,49.0838,49.0757,49.0757,800.0
2014-09-05 12:15:00,60.92,60.93,60.9,60.9,21000.0,49.0918,49.0999,49.0757,49.0757,21000.0
2014-09-05 12:20:00,60.92,60.92,60.91,60.91,1700.0,49.0918,49.0918,49.0838,49.0838,1700.0
2014-09-05 12:25:00,60.92,60.94,60.92,60.94,700.0,49.0918,49.108,49.0918,49.108,700.0
2014-09-05 12:30:00,60.94,60.98,60.94,60.96,7200.0,49.108,49.1402,49.108,49.1241,7200.0
2014-09-05 12:35:00,60.96,60.96,60.96,60.96,600.0,49.1241,49.1241,49.1241,49.1241,600.0
2014-09-05 12:40:00,60.98,61.01,60.98,61.01,1000.0,49.1402,49.1644,49.1402,49.1644,1000.0
2014-09-05 12:45:00,61.01,61.01,61.0,61.0,500.0,49.1644,49.1644,49.1563,49.1563,500.0
2014-09-05 12:50:00,60.99,60.99,60.97,60.98,900.0,49.1482,49.1482,49.1321,49.1402,900.0
2014-09-05 12:55:00,61.0,61.0,60.98,60.98,1000.0,49.1563,49.1563,49.1402,49.1402,1000.0
2014-09-05 13:00:00,60.98,61.0,60.97,60.98,1500.0,49.1402,49.1563,49.1321,49.1402,1500.0
2014-09-05 13:05:00,61.0,61.03,61.0,61.03,900.0,49.1563,49.1805,49.1563,49.1805,900.0
2014-09-05 13:10:00,61.03,61.03,61.02,61.03,1000.0,49.1805,49.1805,49.1724,49.1805,1000.0
2014-09-05 13:15:00,61.02,61.02,61.02,61.02,200.0,49.1724,49.1724,49.1724,49.1724,200.0
2014-09-05 13:20:00,61.03,61.04,61.01,61.01,2000.0,49.1805,49.1885,49.1644,49.1644,2000.0
2014-09-05 13:25:00,60.99,61.01,60.99,61.01,1400.0,49.1482,49.1644,49.1482,49.1644,1400.0
2014-09-05 13:30:00,61.02,61.02,61.0,61.01,3200.0,49.1724,49.1724,49.1563,49.1644,3200.0
2014-09-05 13:35:00,61.01,61.02,61.01,61.02,5800.0,49.1644,49.1724,49.1644,49.1724,5800.0
2014-09-05 13:40:00,61.01,61.01,61.0,61.01,1700.0,49.1644,49.1644,49.1563,49.1644,1700.0
2014-09-05 13:45:00,61.01,61.01,61.0,61.0,3600.0,49.1644,49.1644,49.1563,49.1563,3600.0
2014-09-05 13:50:00,60.99,61.0,60.98,60.99,2800.0,49.1482,49.1563,49.1402,49.1482,2800.0
2014-09-05 13:55:00,60.99,61.0,60.98,61.0,1300.0,49.1482,49.1563,49.1402,49.1563,1300.0
2014-09-05 14:00:00,61.02,61.05,61.02,61.05,7400.0,49.1724,49.1966,49.1724,49.1966,7400.0
2014-09-05 14:05:00,61.06,61.07,61.04,61.05,3600.0,49.2047,49.2127,49.1885,49.1966,3600.0
2014-09-05 14:10:00,61.05,61.05,61.03,61.05,1800.0,49.1966,49.1966,49.1805,49.1966,1800.0
2014-09-05 14:15:00,61.05,61.05,61.04,61.04,600.0,49.1966,49.1966,49.1885,49.1885,600.0
2014-09-05 14:20:00,61.05,61.05,61.05,61.05,3200.0,49.1966,49.1966,49.1966,49.1966,3200.0
2014-09-05 14:25:00,61.05,61.05,61.02,61.04,1600.0,49.1966,49.1966,49.1724,49.1885,1600.0
2014-09-05 14:30:00,61.04,61.05,61.03,61.04,3000.0,49.1885,49.1966,49.1805,49.1885,3000.0
2014-09-05 14:35:00,61.04,61.04,61.04,61.04,700.0,49.1885,49.1885,49.1885,49.1885,700.0
2014-09-05 14:40:00,61.04,61.04,61.02,61.03,800.0,49.1885,49.1885,49.1724,49.1805,800.0
2014-09-05 14:45:00,61.02,61.04,61.02,61.04,1900.0,49.1724,49.1885,49.1724,49.1885,1900.0
2014-09-05 14:50:00,61.03,61.03,61.02,61.03,2100.0,49.1805,49.1805,49.1724,49.1805,2100.0
2014-09-05 14:55:00,61.03,61.04,61.03,61.04,2200.0,49.1805,49.1885,49.1805,49.1885,2200.0
2014-09-05 15:00:00,61.05,61.05,61.05,61.05,900.0,49.1966,49.1966,49.1966,49.1966,900.0
2014-09-05 15:05:00,61.04,61.05,61.04,61.05,4200.0,49.1885,49.1966,49.1885,49.1966,4200.0
2014-09-05 15:10:00,61.04,61.05,61.04,61.04,1500.0,49.1885,49.1966,49.1885,49.1885,1500.0
2014-09-05 15:15:00,61.05,61.06,61.04,61.05,2500.0,49.1966,49.2047,49.1885,49.1966,2500.0
2014-09-05 15:20:00,61.05,61.05,61.03,61.03,2800.0,49.1966,49.1966,49.1805,49.1805,2800.0
2014-09-05 15:25:00,61.03,61.05,61.03,61.04,4400.0,49.1805,49.1966,49.1805,49.1885,4400.0
2014-09-05 15:30:00,61.03,61.05,61.03,61.05,2900.0,49.1805,49.1966,49.1805,49.1966,2900.0
2014-09-05 15:35:00,61.04,61.05,61.04,61.05,9000.0,49.1885,49.1966,49.1885,49.1966,9000.0
2014-09-05 15:40:00,61.05,61.08,61.05,61.08,10100.0,49.1966,49.2208,49.1966,49.2208,10100.0
2014-09-05 15:45:00,61.08,61.08,61.08,61.08,1300.0,49.2208,49.2208,49.2208,49.2208,1300.0
2014-09-05 15:50:00,61.09,61.13,61.09,61.13,9900.0,49.2288,49.2611,49.2288,49.2611,9900.0
2014-09-05 15:55:00,61.12,61.14,61.11,61.14,25800.0,49.253,49.2691,49.2449,49.2691,25800.0
2014-09-08 09:30:00,60.96,60.96,60.85,60.91,23900.0,49.1241,49.1241,49.0354,49.0838,23900.0
2014-09-08 09:35:00,60.91,60.94,60.91,60.92,19900.0,49.0838,49.108,49.0838,49.0918,19900.0
2014-09-08 09:40:00,60.94,60.94,60.9,60.93,2700.0,49.108,49.108,49.0757,49.0999,2700.0
2014-09-08 09:45:00,60.92,60.92,60.89,60.89,6100.0,49.0918,49.0918,49.0677,49.0677,6100.0
2014-09-08 09:50:00,60.89,60.93,60.89,60.93,2900.0,49.0677,49.0999,49.0677,49.0999,2900.0
2014-09-08 09:55:00,60.93,60.94,60.9,60.9,2300.0,49.0999,49.108,49.0757,49.0757,2300.0
2014-09-08 10:00:00,60.9,60.94,60.9,60.94,12600.0,49.0757,49.108,49.0757,49.108,12600.0
2014-09-08 10:05:00,60.94,60.95,60.91,60.91,8500.0,49.108,49.116,49.0838,49.0838,8500.0
2014-09-08 10:10:00,60.91,60.91,60.89,60.89,7300.0,49.0838,49.0838,49.0677,49.0677,7300.0
2014-09-08 10:15:00,60.9,60.9,60.86,60.86,9900.0,49.0757,49.0757,49.0435,49.0435,9900.0
2014-09-08 10:20:00,60.86,60.87,60.83,60.83,22600.0,49.0435,49.0515,49.0193,49.0193,22600.0
2014-09-08 10:25:00,60.84,60.85,60.84,60.85,4900.0,49.0274,49.0354,49.0274,49.0354,4900.0
2014-09-08 10:30:00,60.84,60.84,60.79,60.79,17500.0,49.0274,49.0274,48.9871,48.9871,17500.0
2014-09-08 10:35:00,60.8,60.82,60.8,60.82,18500.0,48.9951,49.0113,48.9951,49.0113,18500.0
2014-09-08 10:40:00,60.82,60.84,60.82,60.83,5600.0,49.0113,49.0274,49.0113,49.0193,5600.0
2014-09-08 10:45:00,60.83,60.86,60.83,60.86,4100.0,49.0193,49.0435,49.0193,49.0435,4100.0
2014-09-08 10:50:00,60.85,60.86,60.84,60.84,10800.0,49.0354,49.0435,49.0274,49.0274,10800.0
2014-09-08 10:55:00,60.86,60.89,60.86,60.89,4300.0,49.0435,49.0677,49.0435,49.0677,4300.0
2014-09-08 11:00:00,60.89,60.9,60.87,60.88,2600.0,49.0677,49.0757,49.0515,49.0596,2600.0
2014-09-08 11:05:00,60.87,60.9,60.86,60.9,11100.0,49.0515,49.0757,49.0435,49.0757,11100.0
2014-09-08 11:10:00,60.9,60.9,60.87,60.89,22000.0,49.0757,49.0757,49.0515,49.0677,22000.0
2014-09-08 11:15:00,60.87,60.87,60.86,60.87,3300.0,49.0515,49.0515,49.0435,49.0515,3300.0
2014-09-08 11:20:00,60.88,60.91,60.88,60.9,4900.0,49.0596,49.0838,49.0596,49.0757,4900.0
2014-09-08 11:25:00,60.9,60.91,60.89,60.89,3000.0,49.0757,49.0838,49.0677,49.0677,3000.0
2014-09-08 11:30:00,60.89,60.91,60.89,60.91,2800.0,49.0677,49.0838,49.0677,49.0838,2800.0
2014-09-08 11:35:00,60.92,60.92,60.9,60.91,58900.0,49.0918,49.0918,49.0757,49.0838,58900.0
2014-09-08 11:40:00,60.9,60.9,60.89,60.9,2500.0,49.0757,49.0757,49.0677,49.0757,2500.0
2014-09-08 11:45:00,60.89,60.91,60.88,60.88,6200.0,49.0677,49.0838,49.0596,49.0596,6200.0
2014-09-08 11:50:00,60.87,60.87,60.83,60.83,4400.0,49.0515,49.0515,49.0193,49.0193,4400.0
2014-09-08 11:55:00,60.85,60.85,60.84,60.85,5000.0,49.0354,49.0354,49.0274,49.0354,5000.0
2014-09-08 12:00:00,60.84,60.85,60.83,60.84,6500.0,49.0274,49.0354,49.0193,49.0274,6500.0
2014-09-08 12:05:00,60.82,60.85,60.82,60.85,900.0,49.0113,49.0354,49.0113,49.0354,900.0
2014-09-08 12:10:00,60.84,60.85,60.84,60.84,5300.0,49.0274,49.0354,49.0274,49.0274,5300.0
2014-09-08 12:15:00,60.84,60.84,60.83,60.84,2600.0,49.0274,49.0274,49.0193,49.0274,2600.0
2014-09-08 12:20:00,60.84,60.86,60.84,60.84,1200.0,49.0274,49.0435,49.0274,49.0274,1200.0
2014-09-08 12:25:00,60.84,60.85,60.84,60.85,2400.0,49.0274,49.0354,49.0274,49.0354,2400.0
2014-09-08 12:30:00,60.86,60.86,60.85,60.85,700.0,49.0435,49.0435,49.0354,49.0354,700.0
2014-09-08 12:35:00,60.85,60.87,60.85,60.87,1300.0,49.0354,49.0515,49.0354,49.0515,1300.0
2014-09-08 12:40:00,60.86,60.87,60.86,60.87,500.0,49.0435,49.0515,49.0435,49.0515,500.0
2014-09-08 12:45:00,60.86,60.86,60.83,60.83,1000.0,49.0435,49.0435,49.0193,49.0193,1000.0
2014-09-08 12:50:00,60.84,60.84,60.83,60.83,65800.0,49.0274,49.0274,49.0193,49.0193,65800.0
2014-09-08 12:55:00,60.84,60.84,60.84,60.84,200.0,49.0274,49.0274,49.0274,49.0274,200.0
2014-09-08 13:00:00,60.84,60.84,60.82,60.83,1500.0,49.0274,49.0274,49.0113,49.0193,1500.0
2014-09-08 13:05:00,60.81,60.81,60.77,60.79,2000.0,49.0032,49.0032,48.971,48.9871,2000.0
2014-09-08 13:10:00,60.78,60.78,60.77,60.78,300.0,48.979,48.979,48.971,48.979,300.0
2014-09-08 13:15:00,60.77,60.77,60.69,60.69,5500.0,48.971,48.971,48.9065,48.9065,5500.0
2014-09-08 13:20:00,60.68,60.71,60.67,60.7,2300.0,48.8984,48.9226,48.8904,48.9145,2300.0
2014-09-08 13:25:00,60.7,60.7,60.65,60.65,4600.0,48.9145,48.9145,48.8743,48.8743,4600.0
2014-09-08 13:30:00,60.65,60.65,60.6,60.6,2300.0,48.8743,48.8743,48.834,48.834,2300.0
2014-09-08 13:35:00,60.6,60.65,60.59,60.64,12300.0,48.834,48.8743,48.8259,48.8662,12300.0
2014-09-08 13:40:00,60.62,60.62,60.61,60.61,4700.0,48.8501,48.8501,48.842,48.842,4700.0
2014-09-08 13:45:00,60.6,60.61,60.58,60.6,8400.0,48.834,48.842,48.8178,48.834,8400.0
2014-09-08 13:50:00,60.59,60.61,60.59,60.6,3000.0,48.8259,48.842,48.8259,48.834,3000.0
2014-09-08 13:55:00,60.63,60.63,60.63,60.63,100.0,48.8581,48.8581,48.8581,48.8581,100.0
2014-09-08 14:00:00,60.62,60.64,60.62,60.64,900.0,48.8501,48.8662,48.8501,48.8662,900.0
2014-09-08 14:05:00,60.63,60.63,60.62,60.63,2000.0,48.8581,48.8581,48.8501,48.8581,2000.0
2014-09-08 14:10:00,60.64,60.65,60.62,60.65,2300.0,48.8662,48.8743,48.8501,48.8743,2300.0
2014-09-08 14:15:00,60.65,60.67,60.65,60.65,2400.0,48.8743,48.8904,48.8743,48.8743,2400.0
2014-09-08 14:20:00,60.65,60.65,60.64,60.64,200.0,48.8743,48.8743,48.8662,48.8662,200.0
2014-09-08 14:25:00,60.63,60.65,60.63,60.63,1400.0,48.8581,48.8743,48.8581,48.8581,1400.0
2014-09-08 14:30:00,60.64,60.65,60.64,60.64,1400.0,48.8662,48.8743,48.8662,48.8662,1400.0
2014-09-08 14:35:00,60.65,60.65,60.64,60.64,4400.0,48.8743,48.8743,48.8662,48.8662,4400.0
2014-09-08 14:40:00,60.63,60.65,60.63,60.64,6900.0,48.8581,48.8743,48.8581,48.8662,6900.0
2014-09-08 14:45:00,60.64,60.65,60.64,60.65,600.0,48.8662,48.8743,48.8662,48.8743,600.0
2014-09-08 14:50:00,60.65,60.69,60.65,60.69,3300.0,48.8743,48.9065,48.8743,48.9065,3300.0
2014-09-08 14:55:00,60.67,60.67,60.66,60.66,200.0,48.8904,48.8904,48.8823,48.8823,200.0
2014-09-08 15:00:00,60.66,60.7,60.66,60.7,2600.0,48.8823,48.9145,48.8823,48.9145,2600.0
2014-09-08 15:05:00,60.68,60.7,60.68,60.7,300.0,48.8984,48.9145,48.8984,48.9145,300.0
2014-09-08 15:10:00,60.69,60.72,60.69,60.71,4400.0,48.9065,48.9307,48.9065,48.9226,4400.0
2014-09-08 15:15:00,60.7,60.71,60.7,60.71,1500.0,48.9145,48.9226,48.9145,48.9226,1500.0
2014-09-08 15:20:00,60.7,60.7,60.7,60.7,1000.0,48.9145,48.9145,48.9145,48.9145,1000.0
2014-09-08 15:25:00,60.69,60.69,60.68,60.69,1100.0,48.9065,48.9065,48.8984,48.9065,1100.0
2014-09-08 15:30:00,60.72,60.72,60.72,60.72,2900.0,48.9307,48.9307,48.9307,48.9307,2900.0
2014-09-08 15:35:00,60.72,60.75,60.72,60.74,1800.0,48.9307,48.9548,48.9307,48.9468,1800.0
2014-09-08 15:40:00,60.75,60.75,60.72,60.72,1100.0,48.9548,48.9548,48.9307,48.9307,1100.0
2014-09-08 15:45:00,60.72,60.72,60.71,60.71,1900.0,48.9307,48.9307,48.9226,48.9226,1900.0
2014-09-08 15:50:00,60.72,60.74,60.72,60.74,1500.0,48.9307,48.9468,48.9307,48.9468,1500.0
2014-09-08 15:55:00,60.74,60.75,60.7,60.72,19200.0,48.9468,48.9548,48.9145,48.9307,19200.0
2014-09-09 09:30:00,60.62,60.62,60.52,60.53,16900.0,48.8501,48.8501,48.7695,48.7776,16900.0
2014-09-09 09:35:00,60.53,60.53,60.48,60.51,13300.0,48.7776,48.7776,48.7373,48.7614,13300.0
2014-09-09 09:40:00,60.5,60.51,60.49,60.5,3700.0,48.7534,48.7614,48.7453,48.7534,3700.0
2014-09-09 09:45:00,60.5,60.55,60.49,60.51,6800.0,48.7534,48.7937,48.7453,48.7614,6800.0
2014-09-09 09:50:00,60.5,60.5,60.45,60.47,3900.0,48.7534,48.7534,48.7131,48.7292,3900.0
2014-09-09 09:55:00,60.48,60.48,60.44,60.44,1900.0,48.7373,48.7373,48.705,48.705,1900.0
2014-09-09 10:00:00,60.42,60.44,60.4,60.44,3600.0,48.6889,48.705,48.6728,48.705,3600.0
2014-09-09 10:05:00,60.46,60.46,60.46,60.46,500.0,48.7211,48.7211,48.7211,48.7211,500.0
2014-09-09 10:10:00,60.47,60.47,60.42,60.43,13000.0,48.7292,48.7292,48.6889,48.697,13000.0
2014-09-09 10:15:00,60.42,60.42,60.4,60.42,2200.0,48.6889,48.6889,48.6728,48.6889,2200.0
2014-09-09 10:20:00,60.4,60.42,60.38,60.41,2700.0,48.6728,48.6889,48.6567,48.6809,2700.0
2014-09-09 10:25:00,60.41,60.44,60.41,60.44,900.0,48.6809,48.705,48.6809,48.705,900.0
2014-09-09 10:30:00,60.45,60.45,60.44,60.44,900.0,48.7131,48.7131,48.705,48.705,900.0
2014-09-09 10:35:00,60.44,60.44,60.41,60.42,3700.0,48.705,48.705,48.6809,48.6889,3700.0
2014-09-09 10:40:00,60.4,60.43,60.4,60.43,1100.0,48.6728,48.697,48.6728,48.697,1100.0
2014-09-09 10:45:00,60.45,60.46,60.45,60.46,300.0,48.7131,48.7211,48.7131,48.7211,300.0
2014-09-09 10:50:00,60.46,60.5,60.46,60.5,2400.0,48.7211,48.7534,48.7211,48.7534,2400.0
2014-09-09 10:55:00,60.5,60.5,60.49,60.5,1800.0,48.7534,48.7534,48.7453,48.7534,1800.0
2014-09-09 11:00:00,60.5,60.52,60.49,60.52,11800.0,48.7534,48.7695,48.7453,48.7695,11800.0
2014-09-09 11:05:00,60.52,60.52,60.52,60.52,300.0,48.7695,48.7695,48.7695,48.7695,300.0
2014-09-09 11:10:00,60.56,60.58,60.56,60.58,300.0,48.8017,48.8178,48.8017,48.8178,300.0
2014-09-09 11:15:00,60.57,60.57,60.57,60.57,100.0,48.8098,48.8098,48.8098,48.8098,100.0
2014-09-09 11:20:00,60.55,60.55,60.54,60.54,1100.0,48.7937,48.7937,48.7856,48.7856,1100.0
2014-09-09 11:25:00,60.52,60.53,60.52,60.53,600.0,48.7695,48.7776,48.7695,48.7776,600.0
2014-09-09 11:30:00,60.53,60.55,60.53,60.54,3800.0,48.7776,48.7937,48.7776,48.7856,3800.0
2014-09-09 11:35:00,60.53,60.54,60.51,60.51,32800.0,48.7776,48.7856,48.7614,48.7614,32800.0
2014-09-09 11:40:00,60.51,60.52,60.51,60.51,900.0,48.7614,48.7695,48.7614,48.7614,900.0
2014-09-09 11:45:00,60.53,60.53,60.51,60.52,1600.0,48.7776,48.7776,48.7614,48.7695,1600.0
2014-09-09 11:50:00,60.51,60.51,60.48,60.48,400.0,48.7614,48.7614,48.7373,48.7373,400.0
2014-09-09 11:55:00,60.48,60.5,60.48,60.5,1700.0,48.7373,48.7534,48.7373,48.7534,1700.0
2014-09-09 12:00:00,60.47,60.47,60.46,60.46,700.0,48.7292,48.7292,48.7211,48.7211,700.0
2014-09-09 12:05:00,60.48,60.48,60.48,60.48,400.0,48.7373,48.7373,48.7373,48.7373,400.0
2014-09-09 12:10:00,60.48,60.48,60.47,60.47,3500.0,48.7373,48.7373,48.7292,48.7292,3500.0
2014-09-09 12:15:00,60.48,60.48,60.48,60.48,400.0,48.7373,48.7373,48.7373,48.7373,400.0
2014-09-09 12:20:00,60.49,60.52,60.49,60.52,1500.0,48.7453,48.7695,48.7453,48.7695,1500.0
2014-09-09 12:25:00,60.54,60.54,60.54,60.54,500.0,48.7856,48.7856,48.7856,48.7856,500.0
2014-09-09 12:30:00,60.53,60.55,60.53,60.55,1800.0,48.7776,48.7937,48.7776,48.7937,1800.0
2014-09-09 12:35:00,60.52,60.52,60.5,60.52,1600.0,48.7695,48.7695,48.7534,48.7695,1600.0
2014-09-09 12:40:00,60.51,60.52,60.51,60.52,2600.0,48.7614,48.7695,48.7614,48.7695,2600.0
2014-09-09 12:45:00,60.51,60.52,60.49,60.49,3000.0,48.7614,48.7695,48.7453,48.7453,3000.0
2014-09-09 12:50:00,60.49,60.49,60.46,60.47,9900.0,48.7453,48.7453,48.7211,48.7292,9900.0
2014-09-09 12:55:00,60.46,60.47,60.46,60.47,3800.0,48.7211,48.7292,48.7211,48.7292,3800.0
2014-09-09 13:00:00,60.46,60.49,60.46,60.49,6200.0,48.7211,48.7453,48.7211,48.7453,6200.0
2014-09-09 13:05:00,60.49,60.49,60.45,60.45,8000.0,48.7453,48.7453,48.7131,48.7131,8000.0
2014-09-09 13:10:00,60.43,60.48,60.43,60.46,3100.0,48.697,48.7373,48.697,48.7211,3100.0
2014-09-09 13:15:00,60.47,60.47,60.46,60.46,2600.0,48.7292,48.7292,48.7211,48.7211,2600.0
2014-09-09 13:20:00,60.46,60.47,60.44,60.46,8600.0,48.7211,48.7292,48.705,48.7211,8600.0
2014-09-09 13:25:00,60.45,60.46,60.45,60.46,1000.0,48.7131,48.7211,48.7131,48.7211,1000.0
2014-09-09 13:30:00,60.5,60.52,60.5,60.51,21600.0,48.7534,48.7695,48.7534,48.7614,21600.0
2014-09-09 13:35:00,60.51,60.53,60.5,60.53,15100.0,48.7614,48.7776,48.7534,48.7776,15100.0
2014-09-09 13:40:00,60.54,60.54,60.52,60.54,18200.0,48.7856,48.7856,48.7695,48.7856,18200.0
2014-09-09 13:45:00,60.53,60.61,60.53,60.61,12400.0,48.7776,48.842,48.7776,48.842,12400.0
2014-09-09 13:50:00,60.62,60.62,60.6,60.6,7700.0,48.8501,48.8501,48.834,48.834,7700.0
2014-09-09 13:55:00,60.6,60.62,60.6,60.6,4400.0,48.834,48.8501,48.834,48.834,4400.0
2014-09-09 14:00:00,60.6,60.6,60.58,60.58,3500.0,48.834,48.834,48.8178,48.8178,3500.0
2014-09-09 14:05:00,60.57,60.57,60.54,60.54,7400.0,48.8098,48.8098,48.7856,48.7856,7400.0
2014-09-09 14:10:00,60.52,60.52,60.51,60.52,6000.0,48.7695,48.7695,48.7614,48.7695,6000.0
2014-09-09 14:15:00,60.51,60.51,60.5,60.5,7200.0,48.7614,48.7614,48.7534,48.7534,7200.0
2014-09-09 14:20:00,60.49,60.49,60.46,60.46,6700.0,48.7453,48.7453,48.7211,48.7211,6700.0
2014-09-09 14:25:00,60.46,60.46,60.44,60.44,20200.0,48.7211,48.7211,48.705,48.705,20200.0
2014-09-09 14:30:00,60.43,60.45,60.42,60.45,6300.0,48.697,48.7131,48.6889,48.7131,6300.0
2014-09-09 14:35:00,60.46,60.47,60.46,60.46,4000.0,48.7211,48.7292,48.7211,48.7211,4000.0
2014-09-09 14:40:00,60.47,60.47,60.42,60.42,20800.0,48.7292,48.7292,48.6889,48.6889,20800.0
2014-09-09 14:45:00,60.43,60.43,60.39,60.39,4000.0,48.697,48.697,48.6647,48.6647,4000.0
2014-09-09 14:50:00,60.4,60.44,60.4,60.43,11900.0,48.6728,48.705,48.6728,48.697,11900.0
2014-09-09 14:55:00,60.43,60.44,60.41,60.42,13100.0,48.697,48.705,48.6809,48.6889,13100.0
2014-09-09 15:00:00,60.41,60.42,60.41,60.42,3500.0,48.6809,48.6889,48.6809,48.6889,3500.0
2014-09-09 15:05:00,60.41,60.42,60.31,60.31,11700.0,48.6809,48.6889,48.6003,48.6003,11700.0
2014-09-09 15:10:00,60.3,60.35,60.3,60.34,12400.0,48.5922,48.6325,48.5922,48.6244,12400.0
2014-09-09 15:15:00,60.34,60.34,60.29,60.31,11600.0,48.6244,48.6244,48.5842,48.6003,11600.0
2014-09-09 15:20:00,60.3,60.3,60.26,60.3,9600.0,48.5922,48.5922,48.56,48.5922,9600.0
2014-09-09 15:25:00,60.3,60.36,60.3,60.36,16300.0,48.5922,48.6406,48.5922,48.6406,16300.0
2014-09-09 15:30:00,60.36,60.37,60.34,60.35,9100.0,48.6406,48.6486,48.6244,48.6325,9100.0
2014-09-09 15:35:00,60.36,60.37,60.34,60.35,9400.0,48.6406,48.6486,48.6244,48.6325,9400.0
2014-09-09 15:40:00,60.35,60.35,60.35,60.35,0.0,48.6325,48.6325,48.6325,48.6325,0.0
2014-09-09 15:45:00,60.33,60.38,60.33,60.38,1200.0,48.6164,48.6567,48.6164,48.6567,1200.0
2014-09-09 15:50:00,60.38,60.38,60.36,60.37,12800.0,48.6567,48.6567,48.6406,48.6486,12800.0
2014-09-09 15:55:00,60.36,60.41,60.36,60.41,26700.0,48.6406,48.6809,48.6406,48.6809,26700.0
2014-09-10 09:30:00,60.44,60.45,60.37,60.37,16600.0,48.705,48.7131,48.6486,48.6486,16600.0
2014-09-10 09:35:00,60.38,60.4,60.31,60.31,3700.0,48.6567,48.6728,48.6003,48.6003,3700.0
2014-09-10 09:40:00,60.3,60.3,60.27,60.27,7600.0,48.5922,48.5922,48.568,48.568,7600.0
2014-09-10 09:45:00,60.28,60.34,60.28,60.34,4800.0,48.5761,48.6244,48.5761,48.6244,4800.0
2014-09-10 09:50:00,60.33,60.33,60.28,60.3,4100.0,48.6164,48.6164,48.5761,48.5922,4100.0
2014-09-10 09:55:00,60.27,60.28,60.25,60.26,15700.0,48.568,48.5761,48.5519,48.56,15700.0
2014-09-10 10:00:00,60.27,60.27,60.24,60.24,1800.0,48.568,48.568,48.5439,48.5439,1800.0
2014-09-10 10:05:00,60.23,60.3,60.23,60.3,8800.0,48.5358,48.5922,48.5358,48.5922,8800.0
2014-09-10 10:10:00,60.3,60.31,60.29,60.3,1000.0,48.5922,48.6003,48.5842,48.5922,1000.0
2014-09-10 10:15:00,60.29,60.3,60.25,60.25,5800.0,48.5842,48.5922,48.5519,48.5519,5800.0
2014-09-10 10:20:00,60.26,60.26,60.24,60.26,2500.0,48.56,48.56,48.5439,48.56,2500.0
2014-09-10 10:25:00,60.27,60.32,60.27,60.32,3400.0,48.568,48.6083,48.568,48.6083,3400.0
2014-09-10 10:30:00,60.31,60.31,60.28,60.28,1600.0,48.6003,48.6003,48.5761,48.5761,1600.0
2014-09-10 10:35:00,60.22,60.23,60.22,60.23,7000.0,48.5277,48.5358,48.5277,48.5358,7000.0
2014-09-10 10:40:00,60.26,60.29,60.26,60.29,5500.0,48.56,48.5842,48.56,48.5842,5500.0
2014-09-10 10:45:00,60.29,60.3,60.26,60.28,15200.0,48.5842,48.5922,48.56,48.5761,15200.0
2014-09-10 10:50:00,60.29,60.31,60.28,60.31,27200.0,48.5842,48.6003,48.5761,48.6003,27200.0
2014-09-10 10:55:00,60.32,60.32,60.27,60.27,13000.0,48.6083,48.6083,48.568,48.568,13000.0
2014-09-10 11:00:00,60.27,60.28,60.26,60.27,2000.0,48.568,48.5761,48.56,48.568,2000.0
2014-09-10 11:05:00,60.25,60.25,60.23,60.25,7200.0,48.5519,48.5519,48.5358,48.5519,7200.0
2014-09-10 11:10:00,60.25,60.33,60.25,60.33,18400.0,48.5519,48.6164,48.5519,48.6164,18400.0
2014-09-10 11:15:00,60.33,60.35,60.31,60.34,63700.0,48.6164,48.6325,48.6003,48.6244,63700.0
2014-09-10 11:20:00,60.34,60.35,60.31,60.35,74200.0,48.6244,48.6325,48.6003,48.6325,74200.0
2014-09-10 11:25:00,60.35,60.35,60.32,60.34,41500.0,48.6325,48.6325,48.6083,48.6244,41500.0
2014-09-10 11:30:00,60.35,60.38,60.35,60.35,115700.0,48.6325,48.6567,48.6325,48.6325,115700.0
2014-09-10 11:35:00,60.35,60.39,60.35,60.39,8700.0,48.6325,48.6647,48.6325,48.6647,8700.0
2014-09-10 11:40:00,60.38,60.38,60.37,60.38,1200.0,48.6567,48.6567,48.6486,48.6567,1200.0
2014-09-10 11:45:00,60.38,60.38,60.37,60.38,13400.0,48.6567,48.6567,48.6486,48.6567,13400.0
2014-09-10 11:50:00,60.38,60.39,60.38,60.39,6800.0,48.6567,48.6647,48.6567,48.6647,6800.0
2014-09-10 11:55:00,60.4,60.4,60.38,60.38,1500.0,48.6728,48.6728,48.6567,48.6567,1500.0
2014-09-10 12:00:00,60.38,60.38,60.36,60.37,2200.0,48.6567,48.6567,48.6406,48.6486,2200.0
2014-09-10 12:05:00,60.36,60.37,60.36,60.36,2300.0,48.6406,48.6486,48.6406,48.6406,2300.0
2014-09-10 12:10:00,60.37,60.38,60.36,60.37,2400.0,48.6486,48.6567,48.6406,48.6486,2400.0
2014-09-10 12:15:00,60.38,60.42,60.38,60.41,3200.0,48.6567,48.6889,48.6567,48.6809,3200.0
2014-09-10 12:20:00,60.41,60.45,60.41,60.45,3800.0,48.6809,48.7131,48.6809,48.7131,3800.0
2014-09-10 12:25:00,60.45,60.45,60.43,60.44,6400.0,48.7131,48.7131,48.697,48.705,6400.0
2014-09-10 12:30:00,60.43,60.44,60.43,60.43,1900.0,48.697,48.705,48.697,48.697,1900.0
2014-09-10 12:35:00,60.43,60.43,60.42,60.42,600.0,48.697,48.697,48.6889,48.6889,600.0
2014-09-10 12:40:00,60.42,60.43,60.42,60.43,800.0,48.6889,48.697,48.6889,48.697,800.0
2014-09-10 12:45:00,60.42,60.43,60.42,60.43,200.0,48.6889,48.697,48.6889,48.697,200.0
2014-09-10 12:50:00,60.43,60.45,60.43,60.45,4800.0,48.697,48.7131,48.697,48.7131,4800.0
2014-09-10 12:55:00,60.45,60.45,60.42,60.42,3900.0,48.7131,48.7131,48.6889,48.6889,3900.0
2014-09-10 13:00:00,60.43,60.45,60.43,60.45,900.0,48.697,48.7131,48.697,48.7131,900.0
2014-09-10 13:05:00,60.46,60.54,60.46,60.53,3100.0,48.7211,48.7856,48.7211,48.7776,3100.0
2014-09-10 13:10:00,60.54,60.56,60.54,60.55,1200.0,48.7856,48.8017,48.7856,48.7937,1200.0
2014-09-10 13:15:00,60.54,60.54,60.53,60.53,1400.0,48.7856,48.7856,48.7776,48.7776,1400.0
2014-09-10 13:20:00,60.51,60.51,60.51,60.51,600.0,48.7614,48.7614,48.7614,48.7614,600.0
2014-09-10 13:25:00,60.51,60.52,60.5,60.52,1800.0,48.7614,48.7695,48.7534,48.7695,1800.0
2014-09-10 13:30:00,60.51,60.51,60.48,60.48,1900.0,48.7614,48.7614,48.7373,48.7373,1900.0
2014-09-10 13:35:00,60.49,60.49,60.48,60.48,700.0,48.7453,48.7453,48.7373,48.7373,700.0
2014-09-10 13:40:00,60.48,60.48,60.48,60.48,400.0,48.7373,48.7373,48.7373,48.7373,400.0
2014-09-10 13:45:00,60.48,60.5,60.47,60.5,14300.0,48.7373,48.7534,48.7292,48.7534,14300.0
2014-09-10 13:50:00,60.5,60.52,60.5,60.5,2100.0,48.7534,48.7695,48.7534,48.7534,2100.0
2014-09-10 13:55:00,60.5,60.54,60.49,60.54,164200.0,48.7534,48.7856,48.7453,48.7856,164200.0
2014-09-10 14:00:00,60.51,60.54,60.51,60.54,4800.0,48.7614,48.7856,48.7614,48.7856,4800.0
2014-09-10 14:05:00,60.54,60.54,60.51,60.51,3400.0,48.7856,48.7856,48.7614,48.7614,3400.0
2014-09-10 14:10:00,60.51,60.53,60.51,60.53,1500.0,48.7614,48.7776,48.7614,48.7776,1500.0
2014-09-10 14:15:00,60.53,60.53,60.51,60.51,1200.0,48.7776,48.7776,48.7614,48.7614,1200.0
2014-09-10 14:20:00,60.52,60.54,60.52,60.54,3300.0,48.7695,48.7856,48.7695,48.7856,3300.0
2014-09-10 14:25:00,60.53,60.53,60.53,60.53,100.0,48.7776,48.7776,48.7776,48.7776,100.0
2014-09-10 14:30:00,60.52,60.52,60.52,60.52,200.0,48.7695,48.7695,48.7695,48.7695,200.0
2014-09-10 14:35:00,60.51,60.51,60.51,60.51,700.0,48.7614,48.7614,48.7614,48.7614,700.0
2014-09-10 14:40:00,60.52,60.52,60.52,60.52,100.0,48.7695,48.7695,48.7695,48.7695,100.0
2014-09-10 14:45:00,60.53,60.53,60.51,60.51,600.0,48.7776,48.7776,48.7614,48.7614,600.0
2014-09-10 14:50:00,60.52,60.52,60.52,60.52,300.0,48.7695,48.7695,48.7695,48.7695,300.0
2014-09-10 14:55:00,60.53,60.53,60.5,60.5,400.0,48.7776,48.7776,48.7534,48.7534,400.0
2014-09-10 15:00:00,60.52,60.55,60.52,60.55,600.0,48.7695,48.7937,48.7695,48.7937,600.0
2014-09-10 15:05:00,60.59,60.6,60.59,60.6,1400.0,48.8259,48.834,48.8259,48.834,1400.0
2014-09-10 15:10:00,60.59,60.6,60.57,60.6,2800.0,48.8259,48.834,48.8098,48.834,2800.0
2014-09-10 15:15:00,60.59,60.6,60.59,60.6,2400.0,48.8259,48.834,48.8259,48.834,2400.0
2014-09-10 15:20:00,60.6,60.6,60.59,60.6,1000.0,48.834,48.834,48.8259,48.834,1000.0
2014-09-10 15:25:00,60.6,60.6,60.57,60.58,1500.0,48.834,48.834,48.8098,48.8178,1500.0
2014-09-10 15:30:00,60.59,60.6,60.59,60.6,2100.0,48.8259,48.834,48.8259,48.834,2100.0
2014-09-10 15:35:00,60.61,60.62,60.61,60.62,900.0,48.842,48.8501,48.842,48.8501,900.0
2014-09-10 15:40:00,60.6,60.61,60.6,60.61,6200.0,48.834,48.842,48.834,48.842,6200.0
2014-09-10 15:45:00,60.59,60.61,60.59,60.61,21900.0,48.8259,48.842,48.8259,48.842,21900.0
2014-09-10 15:50:00,60.61,60.62,60.6,60.61,9800.0,48.842,48.8501,48.834,48.842,9800.0
2014-09-10 15:55:00,60.61,60.61,60.6,60.61,6800.0,48.842,48.842,48.834,48.842,6800.0
2014-09-11 09:30:00,60.32,60.38,60.26,60.33,32100.0,48.6083,48.6567,48.56,48.6164,32100.0
2014-09-11 09:35:00,60.33,60.36,60.33,60.34,6300.0,48.6164,48.6406,48.6164,48.6244,6300.0
2014-09-11 09:40:00,60.34,60.35,60.33,60.33,9400.0,48.6244,48.6325,48.6164,48.6164,9400.0
2014-09-11 09:45:00,60.32,60.35,60.31,60.34,11600.0,48.6083,48.6325,48.6003,48.6244,11600.0
2014-09-11 09:50:00,60.35,60.39,60.34,60.39,4500.0,48.6325,48.6647,48.6244,48.6647,4500.0
2014-09-11 09:55:00,60.4,60.4,60.38,60.39,4600.0,48.6728,48.6728,48.6567,48.6647,4600.0
2014-09-11 10:00:00,60.4,60.42,60.39,60.39,1500.0,48.6728,48.6889,48.6647,48.6647,1500.0
2014-09-11 10:05:00,60.41,60.43,60.37,60.38,2100.0,48.6809,48.697,48.6486,48.6567,2100.0
2014-09-11 10:10:00,60.37,60.37,60.34,60.35,5700.0,48.6486,48.6486,48.6244,48.6325,5700.0
2014-09-11 10:15:00,60.35,60.38,60.34,60.38,4200.0,48.6325,48.6567,48.6244,48.6567,4200.0
2014-09-11 10:20:00,60.37,60.37,60.33,60.34,26700.0,48.6486,48.6486,48.6164,48.6244,26700.0
2014-09-11 10:25:00,60.34,60.35,60.32,60.32,9400.0,48.6244,48.6325,48.6083,48.6083,9400.0
2014-09-11 10:30:00,60.32,60.32,60.3,60.31,10900.0,48.6083,48.6083,48.5922,48.6003,10900.0
2014-09-11 10:35:00,60.29,60.29,60.21,60.24,12400.0,48.5842,48.5842,48.5197,48.5439,12400.0
2014-09-11 10:40:00,60.23,60.25,60.21,60.23,22700.0,48.5358,48.5519,48.5197,48.5358,22700.0
2014-09-11 10:45:00,60.23,60.29,60.23,60.28,16600.0,48.5358,48.5842,48.5358,48.5761,16600.0
2014-09-11 10:50:00,60.27,60.29,60.26,60.28,6500.0,48.568,48.5842,48.56,48.5761,6500.0
2014-09-11 10:55:00,60.27,60.3,60.25,60.3,4300.0,48.568,48.5922,48.5519,48.5922,4300.0
2014-09-11 11:00:00,60.32,60.34,60.3,60.34,2500.0,48.6083,48.6244,48.5922,48.6244,2500.0
2014-09-11 11:05:00,60.36,60.37,60.34,60.34,4700.0,48.6406,48.6486,48.6244,48.6244,4700.0
2014-09-11 11:10:00,60.34,60.36,60.34,60.35,2000.0,48.6244,48.6406,48.6244,48.6325,2000.0
2014-09-11 11:15:00,60.35,60.4,60.35,60.4,2500.0,48.6325,48.6728,48.6325,48.6728,2500.0
2014-09-11 11:20:00,60.41,60.41,60.39,60.39,300.0,48.6809,48.6809,48.6647,48.6647,300.0
2014-09-11 11:25:00,60.37,60.39,60.36,60.36,7000.0,48.6486,48.6647,48.6406,48.6406,7000.0
2014-09-11 11:30:00,60.36,60.43,60.36,60.42,2700.0,48.6406,48.697,48.6406,48.6889,2700.0
2014-09-11 11:35:00,60.41,60.41,60.38,60.39,18000.0,48.6809,48.6809,48.6567,48.6647,18000.0
2014-09-11 11:40:00,60.39,60.39,60.36,60.36,7700.0,48.6647,48.6647,48.6406,48.6406,7700.0
2014-09-11 11:45:00,60.35,60.38,60.35,60.38,7700.0,48.6325,48.6567,48.6325,48.6567,7700.0
2014-09-11 11:50:00,60.38,60.39,60.37,60.39,5800.0,48.6567,48.6647,48.6486,48.6647,5800.0
2014-09-11 11:55:00,60.39,60.4,60.35,60.37,1122500.0,48.6647,48.6728,48.6325,48.6486,1122500.0
2014-09-11 12:00:00,60.36,60.38,60.36,60.37,21800.0,48.6406,48.6567,48.6406,48.6486,21800.0
2014-09-11 12:05:00,60.37,60.37,60.35,60.35,9300.0,48.6486,48.6486,48.6325,48.6325,9300.0
2014-09-11 12:10:00,60.35,60.35,60.32,60.33,15000.0,48.6325,48.6325,48.6083,48.6164,15000.0
2014-09-11 12:15:00,60.32,60.34,60.32,60.33,6400.0,48.6083,48.6244,48.6083,48.6164,6400.0
2014-09-11 12:20:00,60.33,60.34,60.33,60.34,4000.0,48.6164,48.6244,48.6164,48.6244,4000.0
2014-09-11 12:25:00,60.35,60.41,60.35,60.41,46400.0,48.6325,48.6809,48.6325,48.6809,46400.0
2014-09-11 12:30:00,60.41,60.41,60.4,60.4,17900.0,48.6809,48.6809,48.6728,48.6728,17900.0
2014-09-11 12:35:00,60.41,60.41,60.38,60.38,39300.0,48.6809,48.6809,48.6567,48.6567,39300.0
2014-09-11 12:40:00,60.38,60.38,60.37,60.38,37000.0,48.6567,48.6567,48.6486,48.6567,37000.0
2014-09-11 12:45:00,60.38,60.39,60.37,60.37,7200.0,48.6567,48.6647,48.6486,48.6486,7200.0
2014-09-11 12:50:00,60.37,60.38,60.37,60.37,3800.0,48.6486,48.6567,48.6486,48.6486,3800.0
2014-09-11 12:55:00,60.37,60.37,60.33,60.35,74500.0,48.6486,48.6486,48.6164,48.6325,74500.0
2014-09-11 13:00:00,60.35,60.38,60.35,60.38,4600.0,48.6325,48.6567,48.6325,48.6567,4600.0
2014-09-11 13:05:00,60.37,60.38,60.36,60.38,9100.0,48.6486,48.6567,48.6406,48.6567,9100.0
2014-09-11 13:10:00,60.38,60.38,60.38,60.38,1000.0,48.6567,48.6567,48.6567,48.6567,1000.0
2014-09-11 13:15:00,60.38,60.38,60.36,60.36,2000.0,48.6567,48.6567,48.6406,48.6406,2000.0
2014-09-11 13:20:00,60.35,60.35,60.31,60.31,9600.0,48.6325,48.6325,48.6003,48.6003,9600.0
2014-09-11 13:25:00,60.31,60.31,60.28,60.29,10800.0,48.6003,48.6003,48.5761,48.5842,10800.0
2014-09-11 13:30:00,60.3,60.33,60.3,60.33,2200.0,48.5922,48.6164,48.5922,48.6164,2200.0
2014-09-11 13:35:00,60.32,60.33,60.3,60.31,8800.0,48.6083,48.6164,48.5922,48.6003,8800.0
2014-09-11 13:40:00,60.32,60.33,60.31,60.31,1000.0,48.6083,48.6164,48.6003,48.6003,1000.0
2014-09-11 13:45:00,60.31,60.32,60.31,60.31,800.0,48.6003,48.6083,48.6003,48.6003,800.0
2014-09-11 13:50:00,60.31,60.31,60.28,60.28,3600.0,48.6003,48.6003,48.5761,48.5761,3600.0
2014-09-11 13:55:00,60.28,60.31,60.28,60.3,4900.0,48.5761,48.6003,48.5761,48.5922,4900.0
2014-09-11 14:00:00,60.31,60.37,60.31,60.35,5200.0,48.6003,48.6486,48.6003,48.6325,5200.0
2014-09-11 14:05:00,60.34,60.35,60.33,60.35,6400.0,48.6244,48.6325,48.6164,48.6325,6400.0
2014-09-11 14:10:00,60.35,60.36,60.33,60.33,15000.0,48.6325,48.6406,48.6164,48.6164,15000.0
2014-09-11 14:15:00,60.33,60.35,60.32,60.34,108400.0,48.6164,48.6325,48.6083,48.6244,108400.0
2014-09-11 14:20:00,60.33,60.35,60.33,60.35,8000.0,48.6164,48.6325,48.6164,48.6325,8000.0
2014-09-11 14:25:00,60.35,60.38,60.35,60.38,9900.0,48.6325,48.6567,48.6325,48.6567,9900.0
2014-09-11 14:30:00,60.38,60.41,60.38,60.38,44700.0,48.6567,48.6809,48.6567,48.6567,44700.0
2014-09-11 14:35:00,60.38,60.38,60.36,60.36,38400.0,48.6567,48.6567,48.6406,48.6406,38400.0
2014-09-11 14:40:00,60.37,60.37,60.36,60.36,50300.0,48.6486,48.6486,48.6406,48.6406,50300.0
2014-09-11 14:45:00,60.37,60.37,60.36,60.37,21300.0,48.6486,48.6486,48.6406,48.6486,21300.0
2014-09-11 14:50:00,60.36,60.36,60.35,60.36,6600.0,48.6406,48.6406,48.6325,48.6406,6600.0
2014-09-11 14:55:00,60.36,60.36,60.35,60.35,7900.0,48.6406,48.6406,48.6325,48.6325,7900.0
2014-09-11 15:00:00,60.36,60.37,60.35,60.37,26000.0,48.6406,48.6486,48.6325,48.6486,26000.0
2014-09-11 15:05:00,60.36,60.37,60.33,60.33,15300.0,48.6406,48.6486,48.6164,48.6164,15300.0
2014-09-11 15:10:00,60.34,60.34,60.33,60.34,22800.0,48.6244,48.6244,48.6164,48.6244,22800.0
2014-09-11 15:15:00,60.34,60.36,60.34,60.35,50100.0,48.6244,48.6406,48.6244,48.6325,50100.0
2014-09-11 15:20:00,60.36,60.38,60.36,60.37,17100.0,48.6406,48.6567,48.6406,48.6486,17100.0
2014-09-11 15:25:00,60.37,60.38,60.37,60.37,28100.0,48.6486,48.6567,48.6486,48.6486,28100.0
2014-09-11 15:30:00,60.37,60.38,60.36,60.37,12500.0,48.6486,48.6567,48.6406,48.6486,12500.0
2014-09-11 15:35:00,60.37,60.37,60.36,60.37,11500.0,48.6486,48.6486,48.6406,48.6486,11500.0
2014-09-11 15:40:00,60.37,60.37,60.36,60.37,4800.0,48.6486,48.6486,48.6406,48.6486,4800.0
2014-09-11 15:45:00,60.37,60.39,60.37,60.38,41900.0,48.6486,48.6647,48.6486,48.6567,41900.0
2014-09-11 15:50:00,60.39,60.4,60.38,60.38,30200.0,48.6647,48.6728,48.6567,48.6567,30200.0
2014-09-11 15:55:00,60.38,60.41,60.38,60.4,68800.0,48.6567,48.6809,48.6567,48.6728,68800.0
2014-09-12 09:30:00,60.3,60.3,60.3,60.3,5100.0,48.5922,48.5922,48.5922,48.5922,5100.0
2014-09-12 09:35:00,60.3,60.31,60.24,60.24,39600.0,48.5922,48.6003,48.5439,48.5439,39600.0
2014-09-12 09:40:00,60.22,60.22,60.19,60.2,10800.0,48.5277,48.5277,48.5036,48.5116,10800.0
2014-09-12 09:45:00,60.19,60.21,60.18,60.21,7200.0,48.5036,48.5197,48.4955,48.5197,7200.0
2014-09-12 09:50:00,60.21,60.21,60.2,60.2,2600.0,48.5197,48.5197,48.5116,48.5116,2600.0
2014-09-12 09:55:00,60.21,60.21,60.18,60.19,3200.0,48.5197,48.5197,48.4955,48.5036,3200.0
2014-09-12 10:00:00,60.18,60.22,60.16,60.16,21400.0,48.4955,48.5277,48.4794,48.4794,21400.0
2014-09-12 10:05:00,60.13,60.22,60.13,60.22,12700.0,48.4552,48.5277,48.4552,48.5277,12700.0
2014-09-12 10:10:00,60.22,60.25,60.22,60.25,8200.0,48.5277,48.5519,48.5277,48.5519,8200.0
2014-09-12 10:15:00,60.24,60.29,60.24,60.28,3800.0,48.5439,48.5842,48.5439,48.5761,3800.0
2014-09-12 10:20:00,60.28,60.28,60.28,60.28,300.0,48.5761,48.5761,48.5761,48.5761,300.0
2014-09-12 10:25:00,60.26,60.27,60.25,60.25,4900.0,48.56,48.568,48.5519,48.5519,4900.0
2014-09-12 10:30:00,60.25,60.28,60.25,60.28,3200.0,48.5519,48.5761,48.5519,48.5761,3200.0
2014-09-12 10:35:00,60.26,60.26,60.23,60.23,1900.0,48.56,48.56,48.5358,48.5358,1900.0
2014-09-12 10:40:00,60.24,60.24,60.24,60.24,5200.0,48.5439,48.5439,48.5439,48.5439,5200.0
2014-09-12 10:45:00,60.23,60.23,60.2,60.23,5200.0,48.5358,48.5358,48.5116,48.5358,5200.0
2014-09-12 10:50:00,60.23,60.28,60.22,60.28,2800.0,48.5358,48.5761,48.5277,48.5761,2800.0
2014-09-12 10:55:00,60.28,60.28,60.26,60.26,700.0,48.5761,48.5761,48.56,48.56,700.0
2014-09-12 11:00:00,60.27,60.28,60.26,60.27,3300.0,48.568,48.5761,48.56,48.568,3300.0
2014-09-12 11:05:00,60.27,60.27,60.27,60.27,400.0,48.568,48.568,48.568,48.568,400.0
2014-09-12 11:10:00,60.27,60.27,60.23,60.23,3200.0,48.568,48.568,48.5358,48.5358,3200.0
2014-09-12 11:15:00,60.24,60.25,60.24,60.25,2100.0,48.5439,48.5519,48.5439,48.5519,2100.0
2014-09-12 11:20:00,60.23,60.23,60.22,60.23,4300.0,48.5358,48.5358,48.5277,48.5358,4300.0
2014-09-12 11:25:00,60.23,60.26,60.23,60.26,1500.0,48.5358,48.56,48.5358,48.56,1500.0
2014-09-12 11:30:00,60.23,60.26,60.22,60.26,25700.0,48.5358,48.56,48.5277,48.56,25700.0
2014-09-12 11:35:00,60.25,60.26,60.23,60.25,9700.0,48.5519,48.56,48.5358,48.5519,9700.0
2014-09-12 11:40:00,60.25,60.28,60.25,60.28,2800.0,48.5519,48.5761,48.5519,48.5761,2800.0
2014-09-12 11:45:00,60.27,60.27,60.22,60.22,1100.0,48.568,48.568,48.5277,48.5277,1100.0
2014-09-12 11:50:00,60.21,60.24,60.21,60.24,1600.0,48.5197,48.5439,48.5197,48.5439,1600.0
2014-09-12 11:55:00,60.24,60.24,60.24,60.24,100.0,48.5439,48.5439,48.5439,48.5439,100.0
2014-09-12 12:00:00,60.22,60.22,60.22,60.22,100.0,48.5277,48.5277,48.5277,48.5277,100.0
2014-09-12 12:05:00,60.21,60.22,60.21,60.22,600.0,48.5197,48.5277,48.5197,48.5277,600.0
2014-09-12 12:10:00,60.22,60.22,60.22,60.22,0.0,48.5277,48.5277,48.5277,48.5277,0.0
2014-09-12 12:15:00,60.26,60.26,60.25,60.25,400.0,48.56,48.56,48.5519,48.5519,400.0
2014-09-12 12:20:00,60.24,60.24,60.23,60.23,900.0,48.5439,48.5439,48.5358,48.5358,900.0
2014-09-12 12:25:00,60.25,60.25,60.25,60.25,3500.0,48.5519,48.5519,48.5519,48.5519,3500.0
2014-09-12 12:30:00,60.22,60.22,60.2,60.21,2900.0,48.5277,48.5277,48.5116,48.5197,2900.0
2014-09-12 12:35:00,60.18,60.19,60.16,60.16,5400.0,48.4955,48.5036,48.4794,48.4794,5400.0
2014-09-12 12:40:00,60.19,60.2,60.19,60.19,31000.0,48.5036,48.5116,48.5036,48.5036,31000.0
2014-09-12 12:45:00,60.21,60.21,60.21,60.21,200.0,48.5197,48.5197,48.5197,48.5197,200.0
2014-09-12 12:50:00,60.21,60.21,60.19,60.2,8200.0,48.5197,48.5197,48.5036,48.5116,8200.0
2014-09-12 12:55:00,60.19,60.19,60.19,60.19,100.0,48.5036,48.5036,48.5036,48.5036,100.0
2014-09-12 13:00:00,60.19,60.19,60.19,60.19,1300.0,48.5036,48.5036,48.5036,48.5036,1300.0
2014-09-12 13:05:00,60.19,60.19,60.17,60.17,2200.0,48.5036,48.5036,48.4875,48.4875,2200.0
2014-09-12 13:10:00,60.19,60.19,60.17,60.17,1800.0,48.5036,48.5036,48.4875,48.4875,1800.0
2014-09-12 13:15:00,60.15,60.15,60.14,60.14,1600.0,48.4713,48.4713,48.4633,48.4633,1600.0
2014-09-12 13:20:00,60.13,60.13,60.1,60.1,4800.0,48.4552,48.4552,48.431,48.431,4800.0
2014-09-12 13:25:00,60.11,60.11,60.11,60.11,1300.0,48.4391,48.4391,48.4391,48.4391,1300.0
2014-09-12 13:30:00,60.12,60.12,60.08,60.09,26900.0,48.4472,48.4472,48.4149,48.423,26900.0
2014-09-12 13:35:00,60.08,60.09,60.07,60.09,9700.0,48.4149,48.423,48.4069,48.423,9700.0
2014-09-12 13:40:00,60.07,60.08,60.06,60.08,2600.0,48.4069,48.4149,48.3988,48.4149,2600.0
2014-09-12 13:45:00,60.12,60.12,60.07,60.08,84000.0,48.4472,48.4472,48.4069,48.4149,84000.0
2014-09-12 13:50:00,60.08,60.09,60.07,60.09,11900.0,48.4149,48.423,48.4069,48.423,11900.0
2014-09-12 13:55:00,60.09,60.09,60.06,60.06,12100.0,48.423,48.423,48.3988,48.3988,12100.0
2014-09-12 14:00:00,60.08,60.08,60.06,60.06,41900.0,48.4149,48.4149,48.3988,48.3988,41900.0
2014-09-12 14:05:00,60.06,60.09,60.06,60.08,4100.0,48.3988,48.423,48.3988,48.4149,4100.0
2014-09-12 14:10:00,60.08,60.12,60.08,60.11,6100.0,48.4149,48.4472,48.4149,48.4391,6100.0
2014-09-12 14:15:00,60.1,60.1,60.09,60.09,4800.0,48.431,48.431,48.423,48.423,4800.0
2014-09-12 14:20:00,60.09,60.09,60.07,60.08,6300.0,48.423,48.423,48.4069,48.4149,6300.0
2014-09-12 14:25:00,60.08,60.08,60.03,60.04,160800.0,48.4149,48.4149,48.3746,48.3827,160800.0
2014-09-12 14:30:00,60.04,60.05,60.04,60.05,6900.0,48.3827,48.3908,48.3827,48.3908,6900.0
2014-09-12 14:35:00,60.06,60.06,60.01,60.02,13200.0,48.3988,48.3988,48.3585,48.3666,13200.0
2014-09-12 14:40:00,60.01,60.02,59.98,60.0,7300.0,48.3585,48.3666,48.3343,48.3505,7300.0
2014-09-12 14:45:00,60.01,60.03,60.0,60.03,1600.0,48.3585,48.3746,48.3505,48.3746,1600.0
2014-09-12 14:50:00,60.03,60.03,60.0,60.0,1900.0,48.3746,48.3746,48.3505,48.3505,1900.0
2014-09-12 14:55:00,59.99,60.02,59.99,60.0,1500.0,48.3424,48.3666,48.3424,48.3505,1500.0
2014-09-12 15:00:00,60.0,60.0,59.97,59.99,2600.0,48.3505,48.3505,48.3263,48.3424,2600.0
2014-09-12 15:05:00,60.0,60.06,60.0,60.05,9300.0,48.3505,48.3988,48.3505,48.3908,9300.0
2014-09-12 15:10:00,60.05,60.07,60.04,60.07,7000.0,48.3908,48.4069,48.3827,48.4069,7000.0
2014-09-12 15:15:00,60.08,60.12,60.08,60.12,3500.0,48.4149,48.4472,48.4149,48.4472,3500.0
2014-09-12 15:20:00,60.11,60.13,60.1,60.12,1300.0,48.4391,48.4552,48.431,48.4472,1300.0
2014-09-12 15:25:00,60.12,60.12,60.09,60.1,4600.0,48.4472,48.4472,48.423,48.431,4600.0
2014-09-12 15:30:00,60.1,60.12,60.1,60.12,12000.0,48.431,48.4472,48.431,48.4472,12000.0
2014-09-12 15:35:00,60.11,60.13,60.11,60.12,5900.0,48.4391,48.4552,48.4391,48.4472,5900.0
2014-09-12 15:40:00,60.11,60.12,60.08,60.08,20400.0,48.4391,48.4472,48.4149,48.4149,20400.0
2014-09-12 15:45:00,60.09,60.12,60.09,60.12,7700.0,48.423,48.4472,48.423,48.4472,7700.0
2014-09-12 15:50:00,60.12,60.13,60.11,60.12,17100.0,48.4472,48.4552,48.4391,48.4472,17100.0
2014-09-12 15:55:00,60.11,60.13,60.11,60.11,26300.0,48.4391,48.4552,48.4391,48.4391,26300.0
2014-09-15 09:30:00,60.12,60.12,60.04,60.04,13000.0,48.4472,48.4472,48.3827,48.3827,13000.0
2014-09-15 09:35:00,60.04,60.05,60.02,60.04,9700.0,48.3827,48.3908,48.3666,48.3827,9700.0
2014-09-15 09:40:00,60.02,60.05,60.01,60.02,26200.0,48.3666,48.3908,48.3585,48.3666,26200.0
2014-09-15 09:45:00,60.02,60.02,59.95,59.95,25600.0,48.3666,48.3666,48.3102,48.3102,25600.0
2014-09-15 09:50:00,59.96,59.99,59.94,59.96,33400.0,48.3182,48.3424,48.3021,48.3182,33400.0
2014-09-15 09:55:00,59.97,59.99,59.96,59.99,1600.0,48.3263,48.3424,48.3182,48.3424,1600.0
2014-09-15 10:00:00,59.96,60.0,59.94,59.98,3100.0,48.3182,48.3505,48.3021,48.3343,3100.0
2014-09-15 10:05:00,60.02,60.02,60.0,60.0,3000.0,48.3666,48.3666,48.3505,48.3505,3000.0
2014-09-15 10:10:00,60.0,60.04,60.0,60.03,1200.0,48.3505,48.3827,48.3505,48.3746,1200.0
2014-09-15 10:15:00,60.03,60.04,60.01,60.04,4200.0,48.3746,48.3827,48.3585,48.3827,4200.0
2014-09-15 10:20:00,60.02,60.02,60.01,60.01,1500.0,48.3666,48.3666,48.3585,48.3585,1500.0
2014-09-15 10:25:00,60.01,60.06,60.01,60.06,3700.0,48.3585,48.3988,48.3585,48.3988,3700.0
2014-09-15 10:30:00,60.06,60.06,60.03,60.03,1500.0,48.3988,48.3988,48.3746,48.3746,1500.0
2014-09-15 10:35:00,60.03,60.03,60.0,60.02,5100.0,48.3746,48.3746,48.3505,48.3666,5100.0
2014-09-15 10:40:00,60.03,60.04,59.98,59.98,3900.0,48.3746,48.3827,48.3343,48.3343,3900.0
2014-09-15 10:45:00,59.98,59.98,59.96,59.97,3100.0,48.3343,48.3343,48.3182,48.3263,3100.0
2014-09-15 10:50:00,59.99,59.99,59.96,59.98,3100.0,48.3424,48.3424,48.3182,48.3343,3100.0
2014-09-15 10:55:00,59.99,60.02,59.99,60.02,1000.0,48.3424,48.3666,48.3424,48.3666,1000.0
2014-09-15 11:00:00,60.0,60.0,59.99,59.99,1400.0,48.3505,48.3505,48.3424,48.3424,1400.0
2014-09-15 11:05:00,60.0,60.01,60.0,60.01,3300.0,48.3505,48.3585,48.3505,48.3585,3300.0
2014-09-15 11:10:00,60.01,60.05,60.01,60.04,13300.0,48.3585,48.3908,48.3585,48.3827,13300.0
2014-09-15 11:15:00,60.03,60.03,59.99,60.0,1200.0,48.3746,48.3746,48.3424,48.3505,1200.0
2014-09-15 11:20:00,59.97,59.98,59.96,59.96,1200.0,48.3263,48.3343,48.3182,48.3182,1200.0
2014-09-15 11:25:00,59.97,59.98,59.96,59.98,4700.0,48.3263,48.3343,48.3182,48.3343,4700.0
2014-09-15 11:30:00,59.97,60.0,59.97,60.0,4200.0,48.3263,48.3505,48.3263,48.3505,4200.0
2014-09-15 11:35:00,59.99,60.0,59.99,60.0,22100.0,48.3424,48.3505,48.3424,48.3505,22100.0
2014-09-15 11:40:00,59.98,59.98,59.98,59.98,3100.0,48.3343,48.3343,48.3343,48.3343,3100.0
2014-09-15 11:45:00,59.97,59.98,59.97,59.97,2800.0,48.3263,48.3343,48.3263,48.3263,2800.0
2014-09-15 11:50:00,59.98,59.99,59.96,59.99,5500.0,48.3343,48.3424,48.3182,48.3424,5500.0
2014-09-15 11:55:00,59.99,59.99,59.97,59.97,500.0,48.3424,48.3424,48.3263,48.3263,500.0
2014-09-15 12:00:00,59.97,59.97,59.97,59.97,100.0,48.3263,48.3263,48.3263,48.3263,100.0
2014-09-15 12:05:00,59.95,59.98,59.95,59.98,1600.0,48.3102,48.3343,48.3102,48.3343,1600.0
2014-09-15 12:10:00,59.96,59.97,59.96,59.97,400.0,48.3182,48.3263,48.3182,48.3263,400.0
2014-09-15 12:15:00,59.96,59.98,59.96,59.98,2900.0,48.3182,48.3343,48.3182,48.3343,2900.0
2014-09-15 12:20:00,59.95,59.96,59.95,59.96,14700.0,48.3102,48.3182,48.3102,48.3182,14700.0
2014-09-15 12:25:00,59.97,60.0,59.97,59.99,4100.0,48.3263,48.3505,48.3263,48.3424,4100.0
2014-09-15 12:30:00,59.98,59.98,59.97,59.97,500.0,48.3343,48.3343,48.3263,48.3263,500.0
2014-09-15 12:35:00,59.97,59.97,59.97,59.97,0.0,48.3263,48.3263,48.3263,48.3263,0.0
2014-09-15 12:40:00,59.97,59.98,59.97,59.98,600.0,48.3263,48.3343,48.3263,48.3343,600.0
2014-09-15 12:45:00,60.0,60.01,60.0,60.0,2800.0,48.3505,48.3585,48.3505,48.3505,2800.0
2014-09-15 12:50:00,60.02,60.02,60.02,60.02,900.0,48.3666,48.3666,48.3666,48.3666,900.0
2014-09-15 12:55:00,60.02,60.02,60.01,60.01,500.0,48.3666,48.3666,48.3585,48.3585,500.0
2014-09-15 13:00:00,60.01,60.01,60.01,60.01,500.0,48.3585,48.3585,48.3585,48.3585,500.0
2014-09-15 13:05:00,60.02,60.04,60.02,60.04,2800.0,48.3666,48.3827,48.3666,48.3827,2800.0
2014-09-15 13:10:00,60.02,60.02,60.02,60.02,300.0,48.3666,48.3666,48.3666,48.3666,300.0
2014-09-15 13:15:00,60.02,60.02,60.02,60.02,0.0,48.3666,48.3666,48.3666,48.3666,0.0
2014-09-15 13:20:00,60.04,60.04,60.01,60.01,2200.0,48.3827,48.3827,48.3585,48.3585,2200.0
2014-09-15 13:25:00,60.04,60.04,60.01,60.01,42900.0,48.3827,48.3827,48.3585,48.3585,42900.0
2014-09-15 13:30:00,60.02,60.03,60.02,60.03,3300.0,48.3666,48.3746,48.3666,48.3746,3300.0
2014-09-15 13:35:00,60.02,60.02,60.02,60.02,600.0,48.3666,48.3666,48.3666,48.3666,600.0
2014-09-15 13:40:00,60.01,60.03,60.01,60.03,13200.0,48.3585,48.3746,48.3585,48.3746,13200.0
2014-09-15 13:45:00,60.03,60.04,60.03,60.03,1800.0,48.3746,48.3827,48.3746,48.3746,1800.0
2014-09-15 13:50:00,60.01,60.01,59.98,59.98,1400.0,48.3585,48.3585,48.3343,48.3343,1400.0
2014-09-15 13:55:00,59.98,59.98,59.96,59.97,2000.0,48.3343,48.3343,48.3182,48.3263,2000.0
2014-09-15 14:00:00,59.96,59.97,59.96,59.97,1400.0,48.3182,48.3263,48.3182,48.3263,1400.0
2014-09-15 14:05:00,59.95,59.98,59.95,59.98,13600.0,48.3102,48.3343,48.3102,48.3343,13600.0
2014-09-15 14:10:00,59.97,59.99,59.97,59.98,4000.0,48.3263,48.3424,48.3263,48.3343,4000.0
2014-09-15 14:15:00,59.99,59.99,59.98,59.99,1100.0,48.3424,48.3424,48.3343,48.3424,1100.0
2014-09-15 14:20:00,60.0,60.01,60.0,60.01,500.0,48.3505,48.3585,48.3505,48.3585,500.0
2014-09-15 14:25:00,60.02,60.08,60.02,60.08,6000.0,48.3666,48.4149,48.3666,48.4149,6000.0
2014-09-15 14:30:00,60.09,60.1,60.09,60.1,1300.0,48.423,48.431,48.423,48.431,1300.0
2014-09-15 14:35:00,60.1,60.12,60.1,60.12,6300.0,48.431,48.4472,48.431,48.4472,6300.0
2014-09-15 14:40:00,60.12,60.13,60.09,60.11,3200.0,48.4472,48.4552,48.423,48.4391,3200.0
2014-09-15 14:45:00,60.1,60.11,60.08,60.08,3800.0,48.431,48.4391,48.4149,48.4149,3800.0
2014-09-15 14:50:00,60.07,60.08,60.07,60.08,8300.0,48.4069,48.4149,48.4069,48.4149,8300.0
2014-09-15 14:55:00,60.07,60.07,60.06,60.06,600.0,48.4069,48.4069,48.3988,48.3988,600.0
2014-09-15 15:00:00,60.07,60.1,60.07,60.09,4900.0,48.4069,48.431,48.4069,48.423,4900.0
2014-09-15 15:05:00,60.07,60.07,60.07,60.07,700.0,48.4069,48.4069,48.4069,48.4069,700.0
2014-09-15 15:10:00,60.06,60.06,60.05,60.05,300.0,48.3988,48.3988,48.3908,48.3908,300.0
2014-09-15 15:15:00,60.04,60.07,60.04,60.07,700.0,48.3827,48.4069,48.3827,48.4069,700.0
2014-09-15 15:20:00,60.05,60.07,60.05,60.06,7500.0,48.3908,48.4069,48.3908,48.3988,7500.0
2014-09-15 15:25:00,60.06,60.08,60.06,60.08,1700.0,48.3988,48.4149,48.3988,48.4149,1700.0
2014-09-15 15:30:00,60.07,60.07,60.05,60.07,4600.0,48.4069,48.4069,48.3908,48.4069,4600.0
2014-09-15 15:35:00,60.09,60.09,60.06,60.06,10300.0,48.423,48.423,48.3988,48.3988,10300.0
2014-09-15 15:40:00,60.06,60.06,60.05,60.05,2500.0,48.3988,48.3988,48.3908,48.3908,2500.0
2014-09-15 15:45:00,60.05,60.06,60.05,60.05,4100.0,48.3908,48.3988,48.3908,48.3908,4100.0
2014-09-15 15:50:00,60.05,60.05,60.05,60.05,1200.0,48.3908,48.3908,48.3908,48.3908,1200.0
2014-09-15 15:55:00,60.05,60.06,60.03,60.05,10700.0,48.3908,48.3988,48.3746,48.3908,10700.0
2014-09-16 09:30:00,59.91,59.93,59.85,59.92,8300.0,48.2779,48.2941,48.2296,48.286,8300.0
2014-09-16 09:35:00,59.94,59.95,59.92,59.92,5600.0,48.3021,48.3102,48.286,48.286,5600.0
2014-09-16 09:40:00,59.92,59.97,59.92,59.97,5800.0,48.286,48.3263,48.286,48.3263,5800.0
2014-09-16 09:45:00,59.97,59.99,59.97,59.98,5000.0,48.3263,48.3424,48.3263,48.3343,5000.0
2014-09-16 09:50:00,59.99,60.05,59.99,60.04,19400.0,48.3424,48.3908,48.3424,48.3827,19400.0
2014-09-16 09:55:00,60.04,60.04,60.03,60.04,4100.0,48.3827,48.3827,48.3746,48.3827,4100.0
2014-09-16 10:00:00,60.04,60.07,60.04,60.07,2300.0,48.3827,48.4069,48.3827,48.4069,2300.0
2014-09-16 10:05:00,60.03,60.04,60.02,60.04,2000.0,48.3746,48.3827,48.3666,48.3827,2000.0
2014-09-16 10:10:00,60.04,60.08,60.04,60.08,193200.0,48.3827,48.4149,48.3827,48.4149,193200.0
2014-09-16 10:15:00,60.09,60.1,60.05,60.05,6800.0,48.423,48.431,48.3908,48.3908,6800.0
2014-09-16 10:20:00,60.05,60.05,60.04,60.04,95500.0,48.3908,48.3908,48.3827,48.3827,95500.0
2014-09-16 10:25:00,60.04,60.06,60.04,60.06,1100.0,48.3827,48.3988,48.3827,48.3988,1100.0
2014-09-16 10:30:00,60.05,60.08,60.04,60.04,5700.0,48.3908,48.4149,48.3827,48.3827,5700.0
2014-09-16 10:35:00,60.03,60.06,60.03,60.06,3700.0,48.3746,48.3988,48.3746,48.3988,3700.0
2014-09-16 10:40:00,60.05,60.05,60.04,60.04,6200.0,48.3908,48.3908,48.3827,48.3827,6200.0
2014-09-16 10:45:00,60.04,60.08,60.04,60.08,3500.0,48.3827,48.4149,48.3827,48.4149,3500.0
2014-09-16 10:50:00,60.08,60.1,60.07,60.1,42300.0,48.4149,48.431,48.4069,48.431,42300.0
2014-09-16 10:55:00,60.07,60.09,60.05,60.05,4400.0,48.4069,48.423,48.3908,48.3908,4400.0
2014-09-16 11:00:00,60.04,60.04,60.02,60.03,500.0,48.3827,48.3827,48.3666,48.3746,500.0
2014-09-16 11:05:00,60.03,60.03,60.0,60.01,1400.0,48.3746,48.3746,48.3505,48.3585,1400.0
2014-09-16 11:10:00,60.01,60.02,60.0,60.01,12000.0,48.3585,48.3666,48.3505,48.3585,12000.0
2014-09-16 11:15:00,60.02,60.02,60.02,60.02,800.0,48.3666,48.3666,48.3666,48.3666,800.0
2014-09-16 11:20:00,60.04,60.09,60.04,60.09,2500.0,48.3827,48.423,48.3827,48.423,2500.0
2014-09-16 11:25:00,60.09,60.13,60.07,60.13,73000.0,48.423,48.4552,48.4069,48.4552,73000.0
2014-09-16 11:30:00,60.13,60.17,60.13,60.17,12400.0,48.4552,48.4875,48.4552,48.4875,12400.0
2014-09-16 11:35:00,60.17,60.21,60.17,60.2,57500.0,48.4875,48.5197,48.4875,48.5116,57500.0
2014-09-16 11:40:00,60.2,60.22,60.2,60.2,5400.0,48.5116,48.5277,48.5116,48.5116,5400.0
2014-09-16 11:45:00,60.22,60.28,60.22,60.27,47600.0,48.5277,48.5761,48.5277,48.568,47600.0
2014-09-16 11:50:00,60.28,60.41,60.27,60.4,36100.0,48.5761,48.6809,48.568,48.6728,36100.0
2014-09-16 11:55:00,60.4,60.45,60.39,60.42,42800.0,48.6728,48.7131,48.6647,48.6889,42800.0
2014-09-16 12:00:00,60.42,60.45,60.41,60.42,56500.0,48.6889,48.7131,48.6809,48.6889,56500.0
2014-09-16 12:05:00,60.41,60.41,60.37,60.37,10400.0,48.6809,48.6809,48.6486,48.6486,10400.0
2014-09-16 12:10:00,60.37,60.41,60.36,60.41,19800.0,48.6486,48.6809,48.6406,48.6809,19800.0
2014-09-16 12:15:00,60.43,60.43,60.43,60.43,1100.0,48.697,48.697,48.697,48.697,1100.0
2014-09-16 12:20:00,60.43,60.49,60.43,60.49,500.0,48.697,48.7453,48.697,48.7453,500.0
2014-09-16 12:25:00,60.48,60.5,60.48,60.5,2300.0,48.7373,48.7534,48.7373,48.7534,2300.0
2014-09-16 12:30:00,60.5,60.51,60.5,60.51,1100.0,48.7534,48.7614,48.7534,48.7614,1100.0
2014-09-16 12:35:00,60.5,60.51,60.48,60.51,7200.0,48.7534,48.7614,48.7373,48.7614,7200.0
2014-09-16 12:40:00,60.5,60.5,60.47,60.47,2000.0,48.7534,48.7534,48.7292,48.7292,2000.0
2014-09-16 12:45:00,60.47,60.47,60.46,60.47,1400.0,48.7292,48.7292,48.7211,48.7292,1400.0
2014-09-16 12:50:00,60.47,60.47,60.45,60.45,4900.0,48.7292,48.7292,48.7131,48.7131,4900.0
2014-09-16 12:55:00,60.44,60.45,60.42,60.42,2900.0,48.705,48.7131,48.6889,48.6889,2900.0
2014-09-16 13:00:00,60.43,60.47,60.43,60.45,12500.0,48.697,48.7292,48.697,48.7131,12500.0
2014-09-16 13:05:00,60.45,60.48,60.45,60.47,5000.0,48.7131,48.7373,48.7131,48.7292,5000.0
2014-09-16 13:10:00,60.47,60.47,60.46,60.46,4300.0,48.7292,48.7292,48.7211,48.7211,4300.0
2014-09-16 13:15:00,60.46,60.49,60.45,60.49,5700.0,48.7211,48.7453,48.7131,48.7453,5700.0
2014-09-16 13:20:00,60.5,60.51,60.49,60.51,3400.0,48.7534,48.7614,48.7453,48.7614,3400.0
2014-09-16 13:25:00,60.5,60.5,60.49,60.49,1100.0,48.7534,48.7534,48.7453,48.7453,1100.0
2014-09-16 13:30:00,60.5,60.5,60.5,60.5,2700.0,48.7534,48.7534,48.7534,48.7534,2700.0
2014-09-16 13:35:00,60.51,60.54,60.51,60.54,2900.0,48.7614,48.7856,48.7614,48.7856,2900.0
2014-09-16 13:40:00,60.53,60.53,60.53,60.53,1800.0,48.7776,48.7776,48.7776,48.7776,1800.0
2014-09-16 13:45:00,60.52,60.52,60.51,60.51,4500.0,48.7695,48.7695,48.7614,48.7614,4500.0
2014-09-16 13:50:00,60.51,60.51,60.5,60.5,3200.0,48.7614,48.7614,48.7534,48.7534,3200.0
2014-09-16 13:55:00,60.5,60.51,60.5,60.51,4200.0,48.7534,48.7614,48.7534,48.7614,4200.0
2014-09-16 14:00:00,60.51,60.51,60.49,60.49,2400.0,48.7614,48.7614,48.7453,48.7453,2400.0
2014-09-16 14:05:00,60.5,60.52,60.5,60.52,2800.0,48.7534,48.7695,48.7534,48.7695,2800.0
2014-09-16 14:10:00,60.51,60.52,60.51,60.51,2000.0,48.7614,48.7695,48.7614,48.7614,2000.0
2014-09-16 14:15:00,60.52,60.52,60.51,60.51,3800.0,48.7695,48.7695,48.7614,48.7614,3800.0
2014-09-16 14:20:00,60.51,60.52,60.51,60.52,2900.0,48.7614,48.7695,48.7614,48.7695,2900.0
2014-09-16 14:25:00,60.52,60.53,60.52,60.53,9800.0,48.7695,48.7776,48.7695,48.7776,9800.0
2014-09-16 14:30:00,60.53,60.54,60.53,60.53,5800.0,48.7776,48.7856,48.7776,48.7776,5800.0
2014-09-16 14:35:00,60.53,60.53,60.53,60.53,1000.0,48.7776,48.7776,48.7776,48.7776,1000.0
2014-09-16 14:40:00,60.52,60.52,60.52,60.52,1800.0,48.7695,48.7695,48.7695,48.7695,1800.0
2014-09-16 14:45:00,60.51,60.51,60.51,60.51,7100.0,48.7614,48.7614,48.7614,48.7614,7100.0
2014-09-16 14:50:00,60.5,60.5,60.49,60.49,900.0,48.7534,48.7534,48.7453,48.7453,900.0
2014-09-16 14:55:00,60.49,60.49,60.48,60.49,3500.0,48.7453,48.7453,48.7373,48.7453,3500.0
2014-09-16 15:00:00,60.49,60.49,60.49,60.49,4500.0,48.7453,48.7453,48.7453,48.7453,4500.0
2014-09-16 15:05:00,60.49,60.51,60.49,60.51,3600.0,48.7453,48.7614,48.7453,48.7614,3600.0
2014-09-16 15:10:00,60.5,60.51,60.5,60.5,300.0,48.7534,48.7614,48.7534,48.7534,300.0
2014-09-16 15:15:00,60.5,60.5,60.49,60.49,9000.0,48.7534,48.7534,48.7453,48.7453,9000.0
2014-09-16 15:20:00,60.49,60.49,60.49,60.49,400.0,48.7453,48.7453,48.7453,48.7453,400.0
2014-09-16 15:25:00,60.48,60.48,60.46,60.46,6300.0,48.7373,48.7373,48.7211,48.7211,6300.0
2014-09-16 15:30:00,60.46,60.47,60.45,60.45,4500.0,48.7211,48.7292,48.7131,48.7131,4500.0
2014-09-16 15:35:00,60.45,60.45,60.44,60.44,2300.0,48.7131,48.7131,48.705,48.705,2300.0
2014-09-16 15:40:00,60.44,60.45,60.44,60.45,6600.0,48.705,48.7131,48.705,48.7131,6600.0
2014-09-16 15:45:00,60.46,60.47,60.46,60.46,10800.0,48.7211,48.7292,48.7211,48.7211,10800.0
2014-09-16 15:50:00,60.46,60.46,60.43,60.43,13200.0,48.7211,48.7211,48.697,48.697,13200.0
2014-09-16 15:55:00,60.42,60.45,60.42,60.43,36100.0,48.6889,48.7131,48.6889,48.697,36100.0
2014-09-17 09:30:00,60.43,60.44,60.4,60.42,25300.0,48.697,48.705,48.6728,48.6889,25300.0
2014-09-17 09:35:00,60.42,60.47,60.42,60.45,14200.0,48.6889,48.7292,48.6889,48.7131,14200.0
2014-09-17 09:40:00,60.45,60.46,60.44,60.46,2500.0,48.7131,48.7211,48.705,48.7211,2500.0
2014-09-17 09:45:00,60.46,60.48,60.46,60.46,2500.0,48.7211,48.7373,48.7211,48.7211,2500.0
2014-09-17 09:50:00,60.46,60.46,60.44,60.44,1700.0,48.7211,48.7211,48.705,48.705,1700.0
2014-09-17 09:55:00,60.44,60.46,60.44,60.46,1800.0,48.705,48.7211,48.705,48.7211,1800.0
2014-09-17 10:00:00,60.46,60.48,60.44,60.44,6600.0,48.7211,48.7373,48.705,48.705,6600.0
2014-09-17 10:05:00,60.45,60.45,60.43,60.43,2100.0,48.7131,48.7131,48.697,48.697,2100.0
2014-09-17 10:10:00,60.42,60.43,60.41,60.41,2100.0,48.6889,48.697,48.6809,48.6809,2100.0
2014-09-17 10:15:00,60.42,60.43,60.42,60.43,1200.0,48.6889,48.697,48.6889,48.697,1200.0
2014-09-17 10:20:00,60.43,60.43,60.43,60.43,3000.0,48.697,48.697,48.697,48.697,3000.0
2014-09-17 10:25:00,60.43,60.45,60.43,60.44,1800.0,48.697,48.7131,48.697,48.705,1800.0
2014-09-17 10:30:00,60.44,60.44,60.43,60.43,1100.0,48.705,48.705,48.697,48.697,1100.0
2014-09-17 10:35:00,60.42,60.42,60.39,60.39,5800.0,48.6889,48.6889,48.6647,48.6647,5800.0
2014-09-17 10:40:00,60.39,60.41,60.39,60.41,8000.0,48.6647,48.6809,48.6647,48.6809,8000.0
2014-09-17 10:45:00,60.4,60.41,60.37,60.41,8200.0,48.6728,48.6809,48.6486,48.6809,8200.0
2014-09-17 10:50:00,60.4,60.4,60.38,60.39,1700.0,48.6728,48.6728,48.6567,48.6647,1700.0
2014-09-17 10:55:00,60.37,60.37,60.35,60.37,1100.0,48.6486,48.6486,48.6325,48.6486,1100.0
2014-09-17 11:00:00,60.37,60.39,60.37,60.39,2500.0,48.6486,48.6647,48.6486,48.6647,2500.0
2014-09-17 11:05:00,60.39,60.39,60.38,60.38,6500.0,48.6647,48.6647,48.6567,48.6567,6500.0
2014-09-17 11:10:00,60.38,60.38,60.38,60.38,1400.0,48.6567,48.6567,48.6567,48.6567,1400.0
2014-09-17 11:15:00,60.38,60.38,60.37,60.37,1200.0,48.6567,48.6567,48.6486,48.6486,1200.0
2014-09-17 11:20:00,60.37,60.38,60.36,60.36,5400.0,48.6486,48.6567,48.6406,48.6406,5400.0
2014-09-17 11:25:00,60.36,60.36,60.35,60.36,1400.0,48.6406,48.6406,48.6325,48.6406,1400.0
2014-09-17 11:30:00,60.37,60.37,60.32,60.32,1100.0,48.6486,48.6486,48.6083,48.6083,1100.0
2014-09-17 11:35:00,60.33,60.34,60.32,60.34,12200.0,48.6164,48.6244,48.6083,48.6244,12200.0
2014-09-17 11:40:00,60.35,60.35,60.33,60.33,4100.0,48.6325,48.6325,48.6164,48.6164,4100.0
2014-09-17 11:45:00,60.34,60.35,60.34,60.34,1900.0,48.6244,48.6325,48.6244,48.6244,1900.0
2014-09-17 11:50:00,60.35,60.35,60.34,60.35,1800.0,48.6325,48.6325,48.6244,48.6325,1800.0
2014-09-17 11:55:00,60.37,60.37,60.34,60.35,4000.0,48.6486,48.6486,48.6244,48.6325,4000.0
2014-09-17 12:00:00,60.35,60.35,60.34,60.35,9100.0,48.6325,48.6325,48.6244,48.6325,9100.0
2014-09-17 12:05:00,60.35,60.35,60.34,60.34,17200.0,48.6325,48.6325,48.6244,48.6244,17200.0
2014-09-17 12:10:00,60.34,60.34,60.34,60.34,100.0,48.6244,48.6244,48.6244,48.6244,100.0
2014-09-17 12:15:00,60.33,60.33,60.32,60.32,5800.0,48.6164,48.6164,48.6083,48.6083,5800.0
2014-09-17 12:20:00,60.33,60.33,60.3,60.31,19500.0,48.6164,48.6164,48.5922,48.6003,19500.0
2014-09-17 12:25:00,60.31,60.31,60.29,60.31,1200.0,48.6003,48.6003,48.5842,48.6003,1200.0
2014-09-17 12:30:00,60.3,60.31,60.3,60.3,300.0,48.5922,48.6003,48.5922,48.5922,300.0
2014-09-17 12:35:00,60.31,60.33,60.3,60.33,1800.0,48.6003,48.6164,48.5922,48.6164,1800.0
2014-09-17 12:40:00,60.33,60.34,60.33,60.34,800.0,48.6164,48.6244,48.6164,48.6244,800.0
2014-09-17 12:45:00,60.34,60.34,60.32,60.32,700.0,48.6244,48.6244,48.6083,48.6083,700.0
2014-09-17 12:50:00,60.32,60.32,60.32,60.32,100.0,48.6083,48.6083,48.6083,48.6083,100.0
2014-09-17 12:55:00,60.31,60.32,60.31,60.31,4500.0,48.6003,48.6083,48.6003,48.6003,4500.0
2014-09-17 13:00:00,60.31,60.32,60.31,60.32,2000.0,48.6003,48.6083,48.6003,48.6083,2000.0
2014-09-17 13:05:00,60.32,60.32,60.29,60.3,2200.0,48.6083,48.6083,48.5842,48.5922,2200.0
2014-09-17 13:10:00,60.3,60.31,60.3,60.31,6900.0,48.5922,48.6003,48.5922,48.6003,6900.0
2014-09-17 13:15:00,60.31,60.31,60.31,60.31,100.0,48.6003,48.6003,48.6003,48.6003,100.0
2014-09-17 13:20:00,60.31,60.31,60.3,60.3,2500.0,48.6003,48.6003,48.5922,48.5922,2500.0
2014-09-17 13:25:00,60.3,60.3,60.29,60.29,800.0,48.5922,48.5922,48.5842,48.5842,800.0
2014-09-17 13:30:00,60.29,60.29,60.28,60.28,5500.0,48.5842,48.5842,48.5761,48.5761,5500.0
2014-09-17 13:35:00,60.28,60.3,60.28,60.3,1500.0,48.5761,48.5922,48.5761,48.5922,1500.0
2014-09-17 13:40:00,60.3,60.35,60.3,60.34,7400.0,48.5922,48.6325,48.5922,48.6244,7400.0
2014-09-17 13:45:00,60.34,60.36,60.34,60.35,220900.0,48.6244,48.6406,48.6244,48.6325,220900.0
2014-09-17 13:50:00,60.35,60.37,60.35,60.37,3200.0,48.6325,48.6486,48.6325,48.6486,3200.0
2014-09-17 13:55:00,60.38,60.44,60.38,60.41,15500.0,48.6567,48.705,48.6567,48.6809,15500.0
2014-09-17 14:00:00,60.41,60.5,60.11,60.15,11600.0,48.6809,48.7534,48.4391,48.4713,11600.0
2014-09-17 14:05:00,60.15,60.33,60.15,60.31,7800.0,48.4713,48.6164,48.4713,48.6003,7800.0
2014-09-17 14:10:00,60.31,60.45,60.31,60.42,19300.0,48.6003,48.7131,48.6003,48.6889,19300.0
2014-09-17 14:15:00,60.43,60.43,60.37,60.41,7400.0,48.697,48.697,48.6486,48.6809,7400.0
2014-09-17 14:20:00,60.41,60.47,60.41,60.47,3300.0,48.6809,48.7292,48.6809,48.7292,3300.0
2014-09-17 14:25:00,60.5,60.54,60.48,60.53,5700.0,48.7534,48.7856,48.7373,48.7776,5700.0
2014-09-17 14:30:00,60.53,60.53,60.48,60.5,7200.0,48.7776,48.7776,48.7373,48.7534,7200.0
2014-09-17 14:35:00,60.5,60.5,60.45,60.46,10600.0,48.7534,48.7534,48.7131,48.7211,10600.0
2014-09-17 14:40:00,60.46,60.48,60.38,60.38,4800.0,48.7211,48.7373,48.6567,48.6567,4800.0
2014-09-17 14:45:00,60.38,60.4,60.36,60.38,7100.0,48.6567,48.6728,48.6406,48.6567,7100.0
2014-09-17 14:50:00,60.42,60.46,60.4,60.46,1400.0,48.6889,48.7211,48.6728,48.7211,1400.0
2014-09-17 14:55:00,60.47,60.47,60.44,60.46,3100.0,48.7292,48.7292,48.705,48.7211,3100.0
2014-09-17 15:00:00,60.45,60.52,60.45,60.52,6200.0,48.7131,48.7695,48.7131,48.7695,6200.0
2014-09-17 15:05:00,60.51,60.57,60.51,60.55,1500.0,48.7614,48.8098,48.7614,48.7937,1500.0
2014-09-17 15:10:00,60.54,60.55,60.53,60.55,3000.0,48.7856,48.7937,48.7776,48.7937,3000.0
2014-09-17 15:15:00,60.56,60.57,60.53,60.53,2600.0,48.8017,48.8098,48.7776,48.7776,2600.0
2014-09-17 15:20:00,60.52,60.52,60.38,60.39,6300.0,48.7695,48.7695,48.6567,48.6647,6300.0
2014-09-17 15:25:00,60.36,60.42,60.36,60.42,3600.0,48.6406,48.6889,48.6406,48.6889,3600.0
2014-09-17 15:30:00,60.41,60.41,60.31,60.31,3000.0,48.6809,48.6809,48.6003,48.6003,3000.0
2014-09-17 15:35:00,60.3,60.31,60.23,60.23,6400.0,48.5922,48.6003,48.5358,48.5358,6400.0
2014-09-17 15:40:00,60.24,60.27,60.24,60.25,6000.0,48.5439,48.568,48.5439,48.5519,6000.0
2014-09-17 15:45:00,60.25,60.25,60.18,60.22,28600.0,48.5519,48.5519,48.4955,48.5277,28600.0
2014-09-17 15:50:00,60.22,60.28,60.22,60.26,12300.0,48.5277,48.5761,48.5277,48.56,12300.0
2014-09-17 15:55:00,60.25,60.27,60.24,60.25,15100.0,48.5519,48.568,48.5439,48.5519,15100.0
2014-09-18 09:30:00,60.45,60.57,60.45,60.52,25800.0,48.7131,48.8098,48.7131,48.7695,25800.0
2014-09-18 09:35:00,60.5,60.5,60.47,60.49,18500.0,48.7534,48.7534,48.7292,48.7453,18500.0
2014-09-18 09:40:00,60.47,60.52,60.47,60.5,21900.0,48.7292,48.7695,48.7292,48.7534,21900.0
2014-09-18 09:45:00,60.5,60.52,60.5,60.51,13500.0,48.7534,48.7695,48.7534,48.7614,13500.0
2014-09-18 09:50:00,60.51,60.53,60.49,60.53,40500.0,48.7614,48.7776,48.7453,48.7776,40500.0
2014-09-18 09:55:00,60.54,60.54,60.53,60.54,15400.0,48.7856,48.7856,48.7776,48.7856,15400.0
2014-09-18 10:00:00,60.54,60.57,60.53,60.57,17100.0,48.7856,48.8098,48.7776,48.8098,17100.0
2014-09-18 10:05:00,60.57,60.59,60.56,60.59,4500.0,48.8098,48.8259,48.8017,48.8259,4500.0
2014-09-18 10:10:00,60.59,60.59,60.55,60.55,18300.0,48.8259,48.8259,48.7937,48.7937,18300.0
2014-09-18 10:15:00,60.57,60.57,60.56,60.56,900.0,48.8098,48.8098,48.8017,48.8017,900.0
2014-09-18 10:20:00,60.56,60.59,60.56,60.56,13600.0,48.8017,48.8259,48.8017,48.8017,13600.0
2014-09-18 10:25:00,60.57,60.57,60.52,60.54,39700.0,48.8098,48.8098,48.7695,48.7856,39700.0
2014-09-18 10:30:00,60.53,60.58,60.53,60.58,10100.0,48.7776,48.8178,48.7776,48.8178,10100.0
2014-09-18 10:35:00,60.59,60.62,60.59,60.62,10900.0,48.8259,48.8501,48.8259,48.8501,10900.0
2014-09-18 10:40:00,60.63,60.65,60.61,60.64,24500.0,48.8581,48.8743,48.842,48.8662,24500.0
2014-09-18 10:45:00,60.64,60.66,60.64,60.65,27100.0,48.8662,48.8823,48.8662,48.8743,27100.0
2014-09-18 10:50:00,60.66,60.66,60.64,60.65,3200.0,48.8823,48.8823,48.8662,48.8743,3200.0
2014-09-18 10:55:00,60.65,60.65,60.61,60.61,3600.0,48.8743,48.8743,48.842,48.842,3600.0
2014-09-18 11:00:00,60.61,60.62,60.59,60.59,1400.0,48.842,48.8501,48.8259,48.8259,1400.0
2014-09-18 11:05:00,60.6,60.62,60.59,60.61,1900.0,48.834,48.8501,48.8259,48.842,1900.0
2014-09-18 11:10:00,60.61,60.61,60.59,60.61,2200.0,48.842,48.842,48.8259,48.842,2200.0
2014-09-18 11:15:00,60.61,60.62,60.59,60.59,1600.0,48.842,48.8501,48.8259,48.8259,1600.0
2014-09-18 11:20:00,60.58,60.59,60.58,60.59,500.0,48.8178,48.8259,48.8178,48.8259,500.0
2014-09-18 11:25:00,60.6,60.6,60.58,60.58,10700.0,48.834,48.834,48.8178,48.8178,10700.0
2014-09-18 11:30:00,60.57,60.61,60.57,60.61,10100.0,48.8098,48.842,48.8098,48.842,10100.0
2014-09-18 11:35:00,60.62,60.62,60.58,60.59,10700.0,48.8501,48.8501,48.8178,48.8259,10700.0
2014-09-18 11:40:00,60.58,60.6,60.57,60.59,1900.0,48.8178,48.834,48.8098,48.8259,1900.0
2014-09-18 11:45:00,60.59,60.59,60.56,60.56,11100.0,48.8259,48.8259,48.8017,48.8017,11100.0
2014-09-18 11:50:00,60.56,60.56,60.54,60.55,2000.0,48.8017,48.8017,48.7856,48.7937,2000.0
2014-09-18 11:55:00,60.55,60.58,60.55,60.58,1000.0,48.7937,48.8178,48.7937,48.8178,1000.0
2014-09-18 12:00:00,60.58,60.6,60.58,60.6,900.0,48.8178,48.834,48.8178,48.834,900.0
2014-09-18 12:05:00,60.61,60.61,60.6,60.6,1400.0,48.842,48.842,48.834,48.834,1400.0
2014-09-18 12:10:00,60.6,60.6,60.6,60.6,800.0,48.834,48.834,48.834,48.834,800.0
2014-09-18 12:15:00,60.6,60.6,60.59,60.6,800.0,48.834,48.834,48.8259,48.834,800.0
2014-09-18 12:20:00,60.6,60.61,60.6,60.61,900.0,48.834,48.842,48.834,48.842,900.0
2014-09-18 12:25:00,60.61,60.62,60.61,60.61,700.0,48.842,48.8501,48.842,48.842,700.0
2014-09-18 12:30:00,60.6,60.6,60.6,60.6,300.0,48.834,48.834,48.834,48.834,300.0
2014-09-18 12:35:00,60.61,60.62,60.61,60.62,1800.0,48.842,48.8501,48.842,48.8501,1800.0
2014-09-18 12:40:00,60.61,60.63,60.61,60.61,1100.0,48.842,48.8581,48.842,48.842,1100.0
2014-09-18 12:45:00,60.62,60.63,60.62,60.63,300.0,48.8501,48.8581,48.8501,48.8581,300.0
2014-09-18 12:50:00,60.62,60.62,60.59,60.59,1400.0,48.8501,48.8501,48.8259,48.8259,1400.0
2014-09-18 12:55:00,60.6,60.62,60.6,60.62,900.0,48.834,48.8501,48.834,48.8501,900.0
2014-09-18 13:00:00,60.62,60.62,60.6,60.6,900.0,48.8501,48.8501,48.834,48.834,900.0
2014-09-18 13:05:00,60.59,60.61,60.59,60.61,400.0,48.8259,48.842,48.8259,48.842,400.0
2014-09-18 13:10:00,60.59,60.6,60.59,60.6,1300.0,48.8259,48.834,48.8259,48.834,1300.0
2014-09-18 13:15:00,60.59,60.6,60.59,60.6,300.0,48.8259,48.834,48.8259,48.834,300.0
2014-09-18 13:20:00,60.6,60.6,60.58,60.59,1200.0,48.834,48.834,48.8178,48.8259,1200.0
2014-09-18 13:25:00,60.57,60.58,60.57,60.58,400.0,48.8098,48.8178,48.8098,48.8178,400.0
2014-09-18 13:30:00,60.58,60.58,60.57,60.57,200.0,48.8178,48.8178,48.8098,48.8098,200.0
2014-09-18 13:35:00,60.57,60.58,60.57,60.58,1100.0,48.8098,48.8178,48.8098,48.8178,1100.0
2014-09-18 13:40:00,60.58,60.58,60.57,60.58,900.0,48.8178,48.8178,48.8098,48.8178,900.0
2014-09-18 13:45:00,60.58,60.58,60.58,60.58,100.0,48.8178,48.8178,48.8178,48.8178,100.0
2014-09-18 13:50:00,60.58,60.58,60.57,60.58,1000.0,48.8178,48.8178,48.8098,48.8178,1000.0
2014-09-18 13:55:00,60.56,60.58,60.56,60.58,700.0,48.8017,48.8178,48.8017,48.8178,700.0
2014-09-18 14:00:00,60.58,60.6,60.58,60.59,400.0,48.8178,48.834,48.8178,48.8259,400.0
2014-09-18 14:05:00,60.59,60.6,60.59,60.6,200.0,48.8259,48.834,48.8259,48.834,200.0
2014-09-18 14:10:00,60.62,60.62,60.61,60.61,600.0,48.8501,48.8501,48.842,48.842,600.0
2014-09-18 14:15:00,60.6,60.6,60.58,60.58,1400.0,48.834,48.834,48.8178,48.8178,1400.0
2014-09-18 14:20:00,60.57,60.57,60.56,60.57,3400.0,48.8098,48.8098,48.8017,48.8098,3400.0
2014-09-18 14:25:00,60.57,60.58,60.56,60.58,2700.0,48.8098,48.8178,48.8017,48.8178,2700.0
2014-09-18 14:30:00,60.58,60.6,60.58,60.6,1700.0,48.8178,48.834,48.8178,48.834,1700.0
2014-09-18 14:35:00,60.59,60.59,60.58,60.59,5900.0,48.8259,48.8259,48.8178,48.8259,5900.0
2014-09-18 14:40:00,60.6,60.6,60.59,60.59,3100.0,48.834,48.834,48.8259,48.8259,3100.0
2014-09-18 14:45:00,60.59,60.59,60.58,60.58,1900.0,48.8259,48.8259,48.8178,48.8178,1900.0
2014-09-18 14:50:00,60.58,60.58,60.57,60.58,3800.0,48.8178,48.8178,48.8098,48.8178,3800.0
2014-09-18 14:55:00,60.57,60.57,60.56,60.57,700.0,48.8098,48.8098,48.8017,48.8098,700.0
2014-09-18 15:00:00,60.56,60.59,60.56,60.59,2100.0,48.8017,48.8259,48.8017,48.8259,2100.0
2014-09-18 15:05:00,60.58,60.61,60.58,60.6,2100.0,48.8178,48.842,48.8178,48.834,2100.0
2014-09-18 15:10:00,60.6,60.6,60.6,60.6,900.0,48.834,48.834,48.834,48.834,900.0
2014-09-18 15:15:00,60.61,60.62,60.61,60.62,400.0,48.842,48.8501,48.842,48.8501,400.0
2014-09-18 15:20:00,60.62,60.62,60.61,60.61,700.0,48.8501,48.8501,48.842,48.842,700.0
2014-09-18 15:25:00,60.61,60.63,60.61,60.63,3800.0,48.842,48.8581,48.842,48.8581,3800.0
2014-09-18 15:30:00,60.63,60.63,60.62,60.63,2200.0,48.8581,48.8581,48.8501,48.8581,2200.0
2014-09-18 15:35:00,60.63,60.65,60.63,60.65,2200.0,48.8581,48.8743,48.8581,48.8743,2200.0
2014-09-18 15:40:00,60.65,60.65,60.62,60.62,900.0,48.8743,48.8743,48.8501,48.8501,900.0
2014-09-18 15:45:00,60.61,60.63,60.61,60.62,600.0,48.842,48.8581,48.842,48.8501,600.0
2014-09-18 15:50:00,60.62,60.63,60.61,60.63,3300.0,48.8501,48.8581,48.842,48.8581,3300.0
2014-09-18 15:55:00,60.62,60.63,60.62,60.63,11400.0,48.8501,48.8581,48.8501,48.8581,11400.0
2014-09-19 09:30:00,60.72,60.79,60.72,60.75,9500.0,48.9307,48.9871,48.9307,48.9548,9500.0
2014-09-19 09:35:00,60.72,60.76,60.72,60.76,4800.0,48.9307,48.9629,48.9307,48.9629,4800.0
2014-09-19 09:40:00,60.73,60.74,60.71,60.71,13100.0,48.9387,48.9468,48.9226,48.9226,13100.0
2014-09-19 09:45:00,60.72,60.75,60.72,60.75,5000.0,48.9307,48.9548,48.9307,48.9548,5000.0
2014-09-19 09:50:00,60.76,60.76,60.74,60.74,800.0,48.9629,48.9629,48.9468,48.9468,800.0
2014-09-19 09:55:00,60.75,60.75,60.74,60.75,3300.0,48.9548,48.9548,48.9468,48.9548,3300.0
2014-09-19 10:00:00,60.73,60.75,60.73,60.75,7400.0,48.9387,48.9548,48.9387,48.9548,7400.0
2014-09-19 10:05:00,60.75,60.75,60.73,60.74,3300.0,48.9548,48.9548,48.9387,48.9468,3300.0
2014-09-19 10:10:00,60.74,60.74,60.71,60.71,12400.0,48.9468,48.9468,48.9226,48.9226,12400.0
2014-09-19 10:15:00,60.71,60.71,60.67,60.69,10800.0,48.9226,48.9226,48.8904,48.9065,10800.0
2014-09-19 10:20:00,60.68,60.69,60.67,60.69,18300.0,48.8984,48.9065,48.8904,48.9065,18300.0
2014-09-19 10:25:00,60.69,60.69,60.66,60.66,30100.0,48.9065,48.9065,48.8823,48.8823,30100.0
2014-09-19 10:30:00,60.66,60.66,60.62,60.64,18500.0,48.8823,48.8823,48.8501,48.8662,18500.0
2014-09-19 10:35:00,60.64,60.64,60.61,60.63,7300.0,48.8662,48.8662,48.842,48.8581,7300.0
2014-09-19 10:40:00,60.63,60.63,60.6,60.6,8100.0,48.8581,48.8581,48.834,48.834,8100.0
2014-09-19 10:45:00,60.6,60.6,60.58,60.6,3100.0,48.834,48.834,48.8178,48.834,3100.0
2014-09-19 10:50:00,60.6,60.63,60.59,60.63,3400.0,48.834,48.8581,48.8259,48.8581,3400.0
2014-09-19 10:55:00,60.61,60.62,60.6,60.62,4700.0,48.842,48.8501,48.834,48.8501,4700.0
2014-09-19 11:00:00,60.61,60.64,60.61,60.64,5100.0,48.842,48.8662,48.842,48.8662,5100.0
2014-09-19 11:05:00,60.63,60.66,60.63,60.64,6000.0,48.8581,48.8823,48.8581,48.8662,6000.0
2014-09-19 11:10:00,60.64,60.64,60.62,60.62,1500.0,48.8662,48.8662,48.8501,48.8501,1500.0
2014-09-19 11:15:00,60.64,60.64,60.63,60.63,400.0,48.8662,48.8662,48.8581,48.8581,400.0
2014-09-19 11:20:00,60.64,60.64,60.64,60.64,500.0,48.8662,48.8662,48.8662,48.8662,500.0
2014-09-19 11:25:00,60.63,60.63,60.6,60.6,3300.0,48.8581,48.8581,48.834,48.834,3300.0
2014-09-19 11:30:00,60.59,60.6,60.53,60.53,1800.0,48.8259,48.834,48.7776,48.7776,1800.0
2014-09-19 11:35:00,60.53,60.56,60.52,60.56,3600.0,48.7776,48.8017,48.7695,48.8017,3600.0
2014-09-19 11:40:00,60.54,60.56,60.54,60.56,2900.0,48.7856,48.8017,48.7856,48.8017,2900.0
2014-09-19 11:45:00,60.56,60.56,60.54,60.54,900.0,48.8017,48.8017,48.7856,48.7856,900.0
2014-09-19 11:50:00,60.53,60.53,60.52,60.52,1800.0,48.7776,48.7776,48.7695,48.7695,1800.0
2014-09-19 11:55:00,60.54,60.55,60.52,60.53,4800.0,48.7856,48.7937,48.7695,48.7776,4800.0
2014-09-19 12:00:00,60.5,60.51,60.5,60.51,700.0,48.7534,48.7614,48.7534,48.7614,700.0
2014-09-19 12:05:00,60.5,60.5,60.44,60.46,2600.0,48.7534,48.7534,48.705,48.7211,2600.0
2014-09-19 12:10:00,60.48,60.48,60.47,60.47,500.0,48.7373,48.7373,48.7292,48.7292,500.0
2014-09-19 12:15:00,60.45,60.45,60.44,60.44,1000.0,48.7131,48.7131,48.705,48.705,1000.0
2014-09-19 12:20:00,60.45,60.48,60.45,60.48,45500.0,48.7131,48.7373,48.7131,48.7373,45500.0
2014-09-19 12:25:00,60.49,60.5,60.48,60.48,5300.0,48.7453,48.7534,48.7373,48.7373,5300.0
2014-09-19 12:30:00,60.49,60.49,60.48,60.48,800.0,48.7453,48.7453,48.7373,48.7373,800.0
2014-09-19 12:35:00,60.51,60.52,60.51,60.51,9000.0,48.7614,48.7695,48.7614,48.7614,9000.0
2014-09-19 12:40:00,60.48,60.48,60.47,60.47,200.0,48.7373,48.7373,48.7292,48.7292,200.0
2014-09-19 12:45:00,60.46,60.48,60.46,60.48,900.0,48.7211,48.7373,48.7211,48.7373,900.0
2014-09-19 12:50:00,60.45,60.45,60.43,60.43,23500.0,48.7131,48.7131,48.697,48.697,23500.0
2014-09-19 12:55:00,60.44,60.46,60.44,60.46,3300.0,48.705,48.7211,48.705,48.7211,3300.0
2014-09-19 13:00:00,60.44,60.44,60.41,60.43,2500.0,48.705,48.705,48.6809,48.697,2500.0
2014-09-19 13:05:00,60.43,60.44,60.43,60.44,400.0,48.697,48.705,48.697,48.705,400.0
2014-09-19 13:10:00,60.42,60.42,60.38,60.4,1400.0,48.6889,48.6889,48.6567,48.6728,1400.0
2014-09-19 13:15:00,60.38,60.39,60.37,60.39,600.0,48.6567,48.6647,48.6486,48.6647,600.0
2014-09-19 13:20:00,60.4,60.44,60.4,60.44,1400.0,48.6728,48.705,48.6728,48.705,1400.0
2014-09-19 13:25:00,60.44,60.44,60.44,60.44,200.0,48.705,48.705,48.705,48.705,200.0
2014-09-19 13:30:00,60.46,60.46,60.45,60.45,1600.0,48.7211,48.7211,48.7131,48.7131,1600.0
2014-09-19 13:35:00,60.45,60.46,60.45,60.46,200.0,48.7131,48.7211,48.7131,48.7211,200.0
2014-09-19 13:40:00,60.45,60.45,60.44,60.44,400.0,48.7131,48.7131,48.705,48.705,400.0
2014-09-19 13:45:00,60.44,60.47,60.44,60.47,1100.0,48.705,48.7292,48.705,48.7292,1100.0
2014-09-19 13:50:00,60.48,60.49,60.48,60.49,900.0,48.7373,48.7453,48.7373,48.7453,900.0
2014-09-19 13:55:00,60.49,60.49,60.46,60.46,1700.0,48.7453,48.7453,48.7211,48.7211,1700.0
2014-09-19 14:00:00,60.48,60.49,60.47,60.47,13100.0,48.7373,48.7453,48.7292,48.7292,13100.0
2014-09-19 14:05:00,60.46,60.47,60.46,60.46,9200.0,48.7211,48.7292,48.7211,48.7211,9200.0
2014-09-19 14:10:00,60.46,60.46,60.46,60.46,0.0,48.7211,48.7211,48.7211,48.7211,0.0
2014-09-19 14:15:00,60.47,60.49,60.47,60.49,1500.0,48.7292,48.7453,48.7292,48.7453,1500.0
2014-09-19 14:20:00,60.5,60.51,60.5,60.51,2900.0,48.7534,48.7614,48.7534,48.7614,2900.0
2014-09-19 14:25:00,60.5,60.51,60.5,60.51,1100.0,48.7534,48.7614,48.7534,48.7614,1100.0
2014-09-19 14:30:00,60.51,60.51,60.48,60.49,1700.0,48.7614,48.7614,48.7373,48.7453,1700.0
2014-09-19 14:35:00,60.52,60.52,60.52,60.52,100.0,48.7695,48.7695,48.7695,48.7695,100.0
2014-09-19 14:40:00,60.53,60.53,60.53,60.53,800.0,48.7776,48.7776,48.7776,48.7776,800.0
2014-09-19 14:45:00,60.54,60.54,60.53,60.53,2000.0,48.7856,48.7856,48.7776,48.7776,2000.0
2014-09-19 14:50:00,60.54,60.54,60.52,60.52,500.0,48.7856,48.7856,48.7695,48.7695,500.0
2014-09-19 14:55:00,60.51,60.52,60.51,60.52,200.0,48.7614,48.7695,48.7614,48.7695,200.0
2014-09-19 15:00:00,60.52,60.52,60.52,60.52,0.0,48.7695,48.7695,48.7695,48.7695,0.0
2014-09-19 15:05:00,60.53,60.53,60.51,60.51,800.0,48.7776,48.7776,48.7614,48.7614,800.0
2014-09-19 15:10:00,60.52,60.53,60.52,60.52,4300.0,48.7695,48.7776,48.7695,48.7695,4300.0
2014-09-19 15:15:00,60.53,60.54,60.53,60.53,5500.0,48.7776,48.7856,48.7776,48.7776,5500.0
2014-09-19 15:20:00,60.52,60.52,60.51,60.51,4600.0,48.7695,48.7695,48.7614,48.7614,4600.0
2014-09-19 15:25:00,60.51,60.52,60.5,60.5,8600.0,48.7614,48.7695,48.7534,48.7534,8600.0
2014-09-19 15:30:00,60.51,60.51,60.51,60.51,1500.0,48.7614,48.7614,48.7614,48.7614,1500.0
2014-09-19 15:35:00,60.52,60.52,60.52,60.52,3300.0,48.7695,48.7695,48.7695,48.7695,3300.0
2014-09-19 15:40:00,60.52,60.54,60.52,60.54,13500.0,48.7695,48.7856,48.7695,48.7856,13500.0
2014-09-19 15:45:00,60.55,60.56,60.55,60.55,4800.0,48.7937,48.8017,48.7937,48.7937,4800.0
2014-09-19 15:50:00,60.54,60.55,60.54,60.54,8700.0,48.7856,48.7937,48.7856,48.7856,8700.0
2014-09-19 15:55:00,60.53,60.53,60.45,60.46,27700.0,48.7776,48.7776,48.7131,48.7211,27700.0
2014-09-22 09:30:00,60.28,60.33,60.25,60.25,8900.0,48.5761,48.6164,48.5519,48.5519,8900.0
2014-09-22 09:35:00,60.24,60.24,60.22,60.22,1100.0,48.5439,48.5439,48.5277,48.5277,1100.0
2014-09-22 09:40:00,60.2,60.2,60.18,60.18,5900.0,48.5116,48.5116,48.4955,48.4955,5900.0
2014-09-22 09:45:00,60.19,60.23,60.19,60.22,8600.0,48.5036,48.5358,48.5036,48.5277,8600.0
2014-09-22 09:50:00,60.22,60.24,60.21,60.21,1500.0,48.5277,48.5439,48.5197,48.5197,1500.0
2014-09-22 09:55:00,60.22,60.22,60.21,60.22,3000.0,48.5277,48.5277,48.5197,48.5277,3000.0
2014-09-22 10:00:00,60.2,60.23,60.18,60.23,3400.0,48.5116,48.5358,48.4955,48.5358,3400.0
2014-09-22 10:05:00,60.22,60.26,60.22,60.25,6200.0,48.5277,48.56,48.5277,48.5519,6200.0
2014-09-22 10:10:00,60.25,60.25,60.23,60.23,4000.0,48.5519,48.5519,48.5358,48.5358,4000.0
2014-09-22 10:15:00,60.23,60.23,60.16,60.17,20300.0,48.5358,48.5358,48.4794,48.4875,20300.0
2014-09-22 10:20:00,60.17,60.17,60.13,60.13,9100.0,48.4875,48.4875,48.4552,48.4552,9100.0
2014-09-22 10:25:00,60.14,60.14,60.09,60.09,14700.0,48.4633,48.4633,48.423,48.423,14700.0
2014-09-22 10:30:00,60.09,60.09,60.05,60.07,12300.0,48.423,48.423,48.3908,48.4069,12300.0
2014-09-22 10:35:00,60.08,60.1,60.07,60.08,5300.0,48.4149,48.431,48.4069,48.4149,5300.0
2014-09-22 10:40:00,60.08,60.08,60.01,60.03,15600.0,48.4149,48.4149,48.3585,48.3746,15600.0
2014-09-22 10:45:00,60.03,60.05,60.01,60.01,10200.0,48.3746,48.3908,48.3585,48.3585,10200.0
2014-09-22 10:50:00,60.02,60.02,59.97,59.98,13800.0,48.3666,48.3666,48.3263,48.3343,13800.0
2014-09-22 10:55:00,59.98,59.99,59.97,59.99,7300.0,48.3343,48.3424,48.3263,48.3424,7300.0
2014-09-22 11:00:00,59.98,60.01,59.97,60.01,2900.0,48.3343,48.3585,48.3263,48.3585,2900.0
2014-09-22 11:05:00,60.01,60.03,60.0,60.0,3700.0,48.3585,48.3746,48.3505,48.3505,3700.0
2014-09-22 11:10:00,60.0,60.01,59.98,59.99,4400.0,48.3505,48.3585,48.3343,48.3424,4400.0
2014-09-22 11:15:00,59.95,59.99,59.95,59.99,2500.0,48.3102,48.3424,48.3102,48.3424,2500.0
2014-09-22 11:20:00,59.98,60.01,59.98,60.01,1900.0,48.3343,48.3585,48.3343,48.3585,1900.0
2014-09-22 11:25:00,60.01,60.03,60.01,60.03,20900.0,48.3585,48.3746,48.3585,48.3746,20900.0
2014-09-22 11:30:00,60.03,60.04,60.01,60.02,28200.0,48.3746,48.3827,48.3585,48.3666,28200.0
2014-09-22 11:35:00,60.02,60.04,60.01,60.01,24100.0,48.3666,48.3827,48.3585,48.3585,24100.0
2014-09-22 11:40:00,59.99,60.0,59.98,59.99,20700.0,48.3424,48.3505,48.3343,48.3424,20700.0
2014-09-22 11:45:00,59.99,59.99,59.94,59.96,5500.0,48.3424,48.3424,48.3021,48.3182,5500.0
2014-09-22 11:50:00,59.97,59.97,59.91,59.94,3300.0,48.3263,48.3263,48.2779,48.3021,3300.0
2014-09-22 11:55:00,59.93,59.94,59.92,59.92,7000.0,48.2941,48.3021,48.286,48.286,7000.0
2014-09-22 12:00:00,59.92,59.94,59.91,59.94,7800.0,48.286,48.3021,48.2779,48.3021,7800.0
2014-09-22 12:05:00,59.93,59.95,59.93,59.95,3600.0,48.2941,48.3102,48.2941,48.3102,3600.0
2014-09-22 12:10:00,59.95,59.95,59.94,59.94,1100.0,48.3102,48.3102,48.3021,48.3021,1100.0
2014-09-22 12:15:00,59.94,59.95,59.94,59.95,2800.0,48.3021,48.3102,48.3021,48.3102,2800.0
2014-09-22 12:20:00,59.93,59.93,59.93,59.93,1800.0,48.2941,48.2941,48.2941,48.2941,1800.0
2014-09-22 12:25:00,59.93,59.94,59.92,59.93,2200.0,48.2941,48.3021,48.286,48.2941,2200.0
2014-09-22 12:30:00,59.93,59.93,59.91,59.92,2200.0,48.2941,48.2941,48.2779,48.286,2200.0
2014-09-22 12:35:00,59.93,59.93,59.92,59.93,1400.0,48.2941,48.2941,48.286,48.2941,1400.0
2014-09-22 12:40:00,59.92,59.96,59.92,59.95,2300.0,48.286,48.3182,48.286,48.3102,2300.0
2014-09-22 12:45:00,59.96,59.98,59.96,59.98,3400.0,48.3182,48.3343,48.3182,48.3343,3400.0
2014-09-22 12:50:00,59.97,59.98,59.97,59.98,3900.0,48.3263,48.3343,48.3263,48.3343,3900.0
2014-09-22 12:55:00,59.97,59.97,59.96,59.96,2700.0,48.3263,48.3263,48.3182,48.3182,2700.0
2014-09-22 13:00:00,59.95,59.95,59.94,59.95,2300.0,48.3102,48.3102,48.3021,48.3102,2300.0
2014-09-22 13:05:00,59.94,59.97,59.94,59.95,1500.0,48.3021,48.3263,48.3021,48.3102,1500.0
2014-09-22 13:10:00,59.93,59.93,59.9,59.91,2400.0,48.2941,48.2941,48.2699,48.2779,2400.0
2014-09-22 13:15:00,59.92,59.94,59.92,59.93,2000.0,48.286,48.3021,48.286,48.2941,2000.0
2014-09-22 13:20:00,59.93,59.93,59.92,59.93,12300.0,48.2941,48.2941,48.286,48.2941,12300.0
2014-09-22 13:25:00,59.92,59.98,59.92,59.98,4800.0,48.286,48.3343,48.286,48.3343,4800.0
2014-09-22 13:30:00,59.99,60.0,59.98,59.98,2500.0,48.3424,48.3505,48.3343,48.3343,2500.0
2014-09-22 13:35:00,59.98,59.98,59.95,59.95,800.0,48.3343,48.3343,48.3102,48.3102,800.0
2014-09-22 13:40:00,59.96,59.97,59.95,59.95,2400.0,48.3182,48.3263,48.3102,48.3102,2400.0
2014-09-22 13:45:00,59.97,59.97,59.96,59.96,300.0,48.3263,48.3263,48.3182,48.3182,300.0
2014-09-22 13:50:00,59.98,59.98,59.97,59.97,800.0,48.3343,48.3343,48.3263,48.3263,800.0
2014-09-22 13:55:00,59.95,59.95,59.94,59.94,700.0,48.3102,48.3102,48.3021,48.3021,700.0
2014-09-22 14:00:00,59.93,59.94,59.93,59.94,1200.0,48.2941,48.3021,48.2941,48.3021,1200.0
2014-09-22 14:05:00,59.92,59.95,59.92,59.95,7900.0,48.286,48.3102,48.286,48.3102,7900.0
2014-09-22 14:10:00,59.94,59.95,59.92,59.94,2800.0,48.3021,48.3102,48.286,48.3021,2800.0
2014-09-22 14:15:00,59.94,59.95,59.93,59.93,1600.0,48.3021,48.3102,48.2941,48.2941,1600.0
2014-09-22 14:20:00,59.95,59.95,59.9,59.9,3600.0,48.3102,48.3102,48.2699,48.2699,3600.0
2014-09-22 14:25:00,59.9,59.9,59.85,59.88,8500.0,48.2699,48.2699,48.2296,48.2538,8500.0
2014-09-22 14:30:00,59.87,59.89,59.87,59.89,1200.0,48.2457,48.2618,48.2457,48.2618,1200.0
2014-09-22 14:35:00,59.88,59.89,59.88,59.89,300.0,48.2538,48.2618,48.2538,48.2618,300.0
2014-09-22 14:40:00,59.9,59.9,59.89,59.89,500.0,48.2699,48.2699,48.2618,48.2618,500.0
2014-09-22 14:45:00,59.91,59.94,59.91,59.94,3100.0,48.2779,48.3021,48.2779,48.3021,3100.0
2014-09-22 14:50:00,59.95,59.95,59.93,59.93,600.0,48.3102,48.3102,48.2941,48.2941,600.0
2014-09-22 14:55:00,59.94,59.94,59.93,59.93,600.0,48.3021,48.3021,48.2941,48.2941,600.0
2014-09-22 15:00:00,59.96,59.96,59.94,59.94,800.0,48.3182,48.3182,48.3021,48.3021,800.0
2014-09-22 15:05:00,59.94,59.94,59.92,59.93,7500.0,48.3021,48.3021,48.286,48.2941,7500.0
2014-09-22 15:10:00,59.93,59.93,59.91,59.91,17900.0,48.2941,48.2941,48.2779,48.2779,17900.0
2014-09-22 15:15:00,59.92,59.92,59.88,59.89,8900.0,48.286,48.286,48.2538,48.2618,8900.0
2014-09-22 15:20:00,59.91,59.95,59.91,59.95,3200.0,48.2779,48.3102,48.2779,48.3102,3200.0
2014-09-22 15:25:00,59.94,59.95,59.93,59.94,4700.0,48.3021,48.3102,48.2941,48.3021,4700.0
2014-09-22 15:30:00,59.95,59.95,59.93,59.94,2300.0,48.3102,48.3102,48.2941,48.3021,2300.0
2014-09-22 15:35:00,59.95,59.96,59.94,59.96,6300.0,48.3102,48.3182,48.3021,48.3182,6300.0
2014-09-22 15:40:00,59.97,60.01,59.97,60.01,8400.0,48.3263,48.3585,48.3263,48.3585,8400.0
2014-09-22 15:45:00,60.0,60.0,60.0,60.0,9000.0,48.3505,48.3505,48.3505,48.3505,9000.0
2014-09-22 15:50:00,59.99,60.0,59.97,59.97,8300.0,48.3424,48.3505,48.3263,48.3263,8300.0
2014-09-22 15:55:00,59.97,59.98,59.96,59.97,17400.0,48.3263,48.3343,48.3182,48.3263,17400.0
2014-09-23 09:30:00,59.72,59.8,59.65,59.73,36600.0,48.1248,48.1893,48.0684,48.1329,36600.0
2014-09-23 09:35:00,59.74,59.78,59.73,59.78,4200.0,48.1409,48.1732,48.1329,48.1732,4200.0
2014-09-23 09:40:00,59.8,59.8,59.79,59.79,1600.0,48.1893,48.1893,48.1812,48.1812,1600.0
2014-09-23 09:45:00,59.79,59.79,59.76,59.79,382700.0,48.1812,48.1812,48.1571,48.1812,382700.0
2014-09-23 09:50:00,59.8,59.84,59.8,59.82,28600.0,48.1893,48.2215,48.1893,48.2054,28600.0
2014-09-23 09:55:00,59.82,59.85,59.81,59.85,5700.0,48.2054,48.2296,48.1974,48.2296,5700.0
2014-09-23 10:00:00,59.87,59.87,59.86,59.87,9900.0,48.2457,48.2457,48.2376,48.2457,9900.0
2014-09-23 10:05:00,59.86,59.86,59.82,59.82,11100.0,48.2376,48.2376,48.2054,48.2054,11100.0
2014-09-23 10:10:00,59.82,59.83,59.8,59.81,10100.0,48.2054,48.2135,48.1893,48.1974,10100.0
2014-09-23 10:15:00,59.82,59.82,59.8,59.82,17300.0,48.2054,48.2054,48.1893,48.2054,17300.0
2014-09-23 10:20:00,59.82,59.86,59.82,59.85,1500.0,48.2054,48.2376,48.2054,48.2296,1500.0
2014-09-23 10:25:00,59.84,59.84,59.8,59.8,9500.0,48.2215,48.2215,48.1893,48.1893,9500.0
2014-09-23 10:30:00,59.8,59.82,59.76,59.76,60700.0,48.1893,48.2054,48.1571,48.1571,60700.0
2014-09-23 10:35:00,59.77,59.78,59.75,59.75,800.0,48.1651,48.1732,48.149,48.149,800.0
2014-09-23 10:40:00,59.75,59.77,59.75,59.77,1200.0,48.149,48.1651,48.149,48.1651,1200.0
2014-09-23 10:45:00,59.75,59.75,59.74,59.74,1500.0,48.149,48.149,48.1409,48.1409,1500.0
2014-09-23 10:50:00,59.78,59.8,59.77,59.77,2400.0,48.1732,48.1893,48.1651,48.1651,2400.0
2014-09-23 10:55:00,59.76,59.76,59.72,59.72,1600.0,48.1571,48.1571,48.1248,48.1248,1600.0
2014-09-23 11:00:00,59.76,59.76,59.73,59.74,18700.0,48.1571,48.1571,48.1329,48.1409,18700.0
2014-09-23 11:05:00,59.72,59.72,59.69,59.69,4600.0,48.1248,48.1248,48.1007,48.1007,4600.0
2014-09-23 11:10:00,59.67,59.68,59.63,59.64,7800.0,48.0845,48.0926,48.0523,48.0604,7800.0
2014-09-23 11:15:00,59.65,59.7,59.65,59.7,78300.0,48.0684,48.1087,48.0684,48.1087,78300.0
2014-09-23 11:20:00,59.7,59.74,59.7,59.73,10900.0,48.1087,48.1409,48.1087,48.1329,10900.0
2014-09-23 11:25:00,59.71,59.71,59.7,59.7,11600.0,48.1168,48.1168,48.1087,48.1087,11600.0
2014-09-23 11:30:00,59.71,59.72,59.7,59.71,5900.0,48.1168,48.1248,48.1087,48.1168,5900.0
2014-09-23 11:35:00,59.73,59.78,59.73,59.78,10300.0,48.1329,48.1732,48.1329,48.1732,10300.0
2014-09-23 11:40:00,59.78,59.79,59.76,59.76,2900.0,48.1732,48.1812,48.1571,48.1571,2900.0
2014-09-23 11:45:00,59.78,59.8,59.77,59.78,9100.0,48.1732,48.1893,48.1651,48.1732,9100.0
2014-09-23 11:50:00,59.79,59.81,59.78,59.8,29800.0,48.1812,48.1974,48.1732,48.1893,29800.0
2014-09-23 11:55:00,59.8,59.8,59.78,59.79,155400.0,48.1893,48.1893,48.1732,48.1812,155400.0
2014-09-23 12:00:00,59.79,59.8,59.77,59.77,38300.0,48.1812,48.1893,48.1651,48.1651,38300.0
2014-09-23 12:05:00,59.78,59.78,59.74,59.75,4000.0,48.1732,48.1732,48.1409,48.149,4000.0
2014-09-23 12:10:00,59.75,59.76,59.75,59.75,4300.0,48.149,48.1571,48.149,48.149,4300.0
2014-09-23 12:15:00,59.75,59.76,59.75,59.76,1000.0,48.149,48.1571,48.149,48.1571,1000.0
2014-09-23 12:20:00,59.75,59.75,59.72,59.72,500.0,48.149,48.149,48.1248,48.1248,500.0
2014-09-23 12:25:00,59.71,59.71,59.7,59.7,800.0,48.1168,48.1168,48.1087,48.1087,800.0
2014-09-23 12:30:00,59.7,59.71,59.69,59.71,9100.0,48.1087,48.1168,48.1007,48.1168,9100.0
2014-09-23 12:35:00,59.7,59.72,59.7,59.71,1500.0,48.1087,48.1248,48.1087,48.1168,1500.0
2014-09-23 12:40:00,59.7,59.73,59.7,59.71,1200.0,48.1087,48.1329,48.1087,48.1168,1200.0
2014-09-23 12:45:00,59.69,59.69,59.66,59.66,3900.0,48.1007,48.1007,48.0765,48.0765,3900.0
2014-09-23 12:50:00,59.66,59.66,59.65,59.66,1500.0,48.0765,48.0765,48.0684,48.0765,1500.0
2014-09-23 12:55:00,59.66,59.66,59.66,59.66,1300.0,48.0765,48.0765,48.0765,48.0765,1300.0
2014-09-23 13:00:00,59.65,59.66,59.64,59.66,9500.0,48.0684,48.0765,48.0604,48.0765,9500.0
2014-09-23 13:05:00,59.65,59.65,59.62,59.62,10600.0,48.0684,48.0684,48.0442,48.0442,10600.0
2014-09-23 13:10:00,59.61,59.63,59.6,59.62,8200.0,48.0362,48.0523,48.0281,48.0442,8200.0
2014-09-23 13:15:00,59.62,59.62,59.61,59.61,2600.0,48.0442,48.0442,48.0362,48.0362,2600.0
2014-09-23 13:20:00,59.63,59.65,59.63,59.64,1700.0,48.0523,48.0684,48.0523,48.0604,1700.0
2014-09-23 13:25:00,59.64,59.66,59.64,59.65,8300.0,48.0604,48.0765,48.0604,48.0684,8300.0
2014-09-23 13:30:00,59.67,59.7,59.67,59.7,3600.0,48.0845,48.1087,48.0845,48.1087,3600.0
2014-09-23 13:35:00,59.69,59.71,59.69,59.7,2400.0,48.1007,48.1168,48.1007,48.1087,2400.0
2014-09-23 13:40:00,59.71,59.71,59.69,59.69,2000.0,48.1168,48.1168,48.1007,48.1007,2000.0
2014-09-23 13:45:00,59.69,59.69,59.67,59.67,1600.0,48.1007,48.1007,48.0845,48.0845,1600.0
2014-09-23 13:50:00,59.65,59.66,59.65,59.65,600.0,48.0684,48.0765,48.0684,48.0684,600.0
2014-09-23 13:55:00,59.62,59.62,59.59,59.59,1600.0,48.0442,48.0442,48.0201,48.0201,1600.0
2014-09-23 14:00:00,59.59,59.64,59.57,59.62,4000.0,48.0201,48.0604,48.0039,48.0442,4000.0
2014-09-23 14:05:00,59.62,59.62,59.61,59.61,200.0,48.0442,48.0442,48.0362,48.0362,200.0
2014-09-23 14:10:00,59.62,59.63,59.62,59.62,4600.0,48.0442,48.0523,48.0442,48.0442,4600.0
2014-09-23 14:15:00,59.62,59.63,59.62,59.62,55500.0,48.0442,48.0523,48.0442,48.0442,55500.0
2014-09-23 14:20:00,59.61,59.62,59.57,59.57,900.0,48.0362,48.0442,48.0039,48.0039,900.0
2014-09-23 14:25:00,59.57,59.59,59.56,59.59,9200.0,48.0039,48.0201,47.9959,48.0201,9200.0
2014-09-23 14:30:00,59.59,59.61,59.59,59.59,2300.0,48.0201,48.0362,48.0201,48.0201,2300.0
2014-09-23 14:35:00,59.61,59.61,59.61,59.61,900.0,48.0362,48.0362,48.0362,48.0362,900.0
2014-09-23 14:40:00,59.6,59.6,59.58,59.59,1300.0,48.0281,48.0281,48.012,48.0201,1300.0
2014-09-23 14:45:00,59.6,59.6,59.6,59.6,1300.0,48.0281,48.0281,48.0281,48.0281,1300.0
2014-09-23 14:50:00,59.59,59.59,59.59,59.59,300.0,48.0201,48.0201,48.0201,48.0201,300.0
2014-09-23 14:55:00,59.6,59.64,59.6,59.63,3200.0,48.0281,48.0604,48.0281,48.0523,3200.0
2014-09-23 15:00:00,59.65,59.67,59.65,59.67,800.0,48.0684,48.0845,48.0684,48.0845,800.0
2014-09-23 15:05:00,59.64,59.64,59.61,59.61,3200.0,48.0604,48.0604,48.0362,48.0362,3200.0
2014-09-23 15:10:00,59.62,59.65,59.61,59.65,16700.0,48.0442,48.0684,48.0362,48.0684,16700.0
2014-09-23 15:15:00,59.64,59.65,59.64,59.65,600.0,48.0604,48.0684,48.0604,48.0684,600.0
2014-09-23 15:20:00,59.61,59.61,59.61,59.61,100.0,48.0362,48.0362,48.0362,48.0362,100.0
2014-09-23 15:25:00,59.65,59.68,59.65,59.68,3100.0,48.0684,48.0926,48.0684,48.0926,3100.0
2014-09-23 15:30:00,59.65,59.68,59.65,59.68,3200.0,48.0684,48.0926,48.0684,48.0926,3200.0
2014-09-23 15:35:00,59.7,59.72,59.7,59.72,4900.0,48.1087,48.1248,48.1087,48.1248,4900.0
2014-09-23 15:40:00,59.72,59.72,59.7,59.7,2400.0,48.1248,48.1248,48.1087,48.1087,2400.0
2014-09-23 15:45:00,59.7,59.7,59.67,59.67,3800.0,48.1087,48.1087,48.0845,48.0845,3800.0
2014-09-23 15:50:00,59.65,59.65,59.61,59.62,2300.0,48.0684,48.0684,48.0362,48.0442,2300.0
2014-09-23 15:55:00,59.63,59.64,59.57,59.58,35900.0,48.0523,48.0604,48.0039,48.012,35900.0
2014-09-24 09:30:00,59.68,59.68,59.57,59.63,7500.0,48.0926,48.0926,48.0039,48.0523,7500.0
2014-09-24 09:35:00,59.63,59.63,59.63,59.63,600.0,48.0523,48.0523,48.0523,48.0523,600.0
2014-09-24 09:40:00,59.63,59.63,59.56,59.56,2300.0,48.0523,48.0523,47.9959,47.9959,2300.0
2014-09-24 09:45:00,59.55,59.55,59.52,59.53,5100.0,47.9878,47.9878,47.9637,47.9717,5100.0
2014-09-24 09:50:00,59.56,59.6,59.56,59.58,10700.0,47.9959,48.0281,47.9959,48.012,10700.0
2014-09-24 09:55:00,59.56,59.59,59.56,59.57,1800.0,47.9959,48.0201,47.9959,48.0039,1800.0
2014-09-24 10:00:00,59.55,59.55,59.5,59.52,4500.0,47.9878,47.9878,47.9475,47.9637,4500.0
2014-09-24 10:05:00,59.5,59.5,59.49,59.49,800.0,47.9475,47.9475,47.9395,47.9395,800.0
2014-09-24 10:10:00,59.47,59.5,59.46,59.5,700.0,47.9234,47.9475,47.9153,47.9475,700.0
2014-09-24 10:15:00,59.52,59.52,59.52,59.52,200.0,47.9637,47.9637,47.9637,47.9637,200.0
2014-09-24 10:20:00,59.47,59.49,59.44,59.49,1600.0,47.9234,47.9395,47.8992,47.9395,1600.0
2014-09-24 10:25:00,59.49,59.52,59.49,59.52,3900.0,47.9395,47.9637,47.9395,47.9637,3900.0
2014-09-24 10:30:00,59.54,59.54,59.51,59.52,7700.0,47.9798,47.9798,47.9556,47.9637,7700.0
2014-09-24 10:35:00,59.57,59.59,59.55,59.59,5200.0,48.0039,48.0201,47.9878,48.0201,5200.0
2014-09-24 10:40:00,59.62,59.64,59.62,59.64,3300.0,48.0442,48.0604,48.0442,48.0604,3300.0
2014-09-24 10:45:00,59.62,59.63,59.61,59.62,2300.0,48.0442,48.0523,48.0362,48.0442,2300.0
2014-09-24 10:50:00,59.64,59.64,59.64,59.64,2200.0,48.0604,48.0604,48.0604,48.0604,2200.0
2014-09-24 10:55:00,59.63,59.63,59.6,59.62,6600.0,48.0523,48.0523,48.0281,48.0442,6600.0
2014-09-24 11:00:00,59.62,59.67,59.62,59.67,5100.0,48.0442,48.0845,48.0442,48.0845,5100.0
2014-09-24 11:05:00,59.67,59.72,59.67,59.72,5300.0,48.0845,48.1248,48.0845,48.1248,5300.0
2014-09-24 11:10:00,59.72,59.74,59.72,59.73,5500.0,48.1248,48.1409,48.1248,48.1329,5500.0
2014-09-24 11:15:00,59.74,59.74,59.72,59.73,27000.0,48.1409,48.1409,48.1248,48.1329,27000.0
2014-09-24 11:20:00,59.74,59.79,59.74,59.78,8500.0,48.1409,48.1812,48.1409,48.1732,8500.0
2014-09-24 11:25:00,59.79,59.82,59.79,59.81,11500.0,48.1812,48.2054,48.1812,48.1974,11500.0
2014-09-24 11:30:00,59.81,59.85,59.81,59.83,10400.0,48.1974,48.2296,48.1974,48.2135,10400.0
2014-09-24 11:35:00,59.83,59.85,59.83,59.84,3700.0,48.2135,48.2296,48.2135,48.2215,3700.0
2014-09-24 11:40:00,59.83,59.84,59.83,59.84,3600.0,48.2135,48.2215,48.2135,48.2215,3600.0
2014-09-24 11:45:00,59.83,59.83,59.81,59.81,4200.0,48.2135,48.2135,48.1974,48.1974,4200.0
2014-09-24 11:50:00,59.81,59.83,59.81,59.83,2700.0,48.1974,48.2135,48.1974,48.2135,2700.0
2014-09-24 11:55:00,59.84,59.85,59.82,59.85,27300.0,48.2215,48.2296,48.2054,48.2296,27300.0
2014-09-24 12:00:00,59.84,59.86,59.84,59.85,4200.0,48.2215,48.2376,48.2215,48.2296,4200.0
2014-09-24 12:05:00,59.84,59.84,59.82,59.82,1400.0,48.2215,48.2215,48.2054,48.2054,1400.0
2014-09-24 12:10:00,59.82,59.82,59.81,59.82,2200.0,48.2054,48.2054,48.1974,48.2054,2200.0
2014-09-24 12:15:00,59.82,59.82,59.79,59.79,1400.0,48.2054,48.2054,48.1812,48.1812,1400.0
2014-09-24 12:20:00,59.79,59.82,59.78,59.82,3200.0,48.1812,48.2054,48.1732,48.2054,3200.0
2014-09-24 12:25:00,59.8,59.82,59.8,59.81,3900.0,48.1893,48.2054,48.1893,48.1974,3900.0
2014-09-24 12:30:00,59.8,59.82,59.8,59.8,5000.0,48.1893,48.2054,48.1893,48.1893,5000.0
2014-09-24 12:35:00,59.8,59.81,59.8,59.8,2200.0,48.1893,48.1974,48.1893,48.1893,2200.0
2014-09-24 12:40:00,59.79,59.8,59.79,59.8,5000.0,48.1812,48.1893,48.1812,48.1893,5000.0
2014-09-24 12:45:00,59.8,59.8,59.78,59.78,1700.0,48.1893,48.1893,48.1732,48.1732,1700.0
2014-09-24 12:50:00,59.78,59.78,59.75,59.76,3100.0,48.1732,48.1732,48.149,48.1571,3100.0
2014-09-24 12:55:00,59.76,59.79,59.76,59.79,1400.0,48.1571,48.1812,48.1571,48.1812,1400.0
2014-09-24 13:00:00,59.81,59.81,59.79,59.8,2000.0,48.1974,48.1974,48.1812,48.1893,2000.0
2014-09-24 13:05:00,59.79,59.79,59.77,59.78,8100.0,48.1812,48.1812,48.1651,48.1732,8100.0
2014-09-24 13:10:00,59.78,59.81,59.78,59.79,5100.0,48.1732,48.1974,48.1732,48.1812,5100.0
2014-09-24 13:15:00,59.78,59.83,59.78,59.83,2800.0,48.1732,48.2135,48.1732,48.2135,2800.0
2014-09-24 13:20:00,59.8,59.81,59.78,59.8,10700.0,48.1893,48.1974,48.1732,48.1893,10700.0
2014-09-24 13:25:00,59.8,59.83,59.8,59.81,10000.0,48.1893,48.2135,48.1893,48.1974,10000.0
2014-09-24 13:30:00,59.82,59.84,59.82,59.84,3700.0,48.2054,48.2215,48.2054,48.2215,3700.0
2014-09-24 13:35:00,59.85,59.87,59.85,59.87,3200.0,48.2296,48.2457,48.2296,48.2457,3200.0
2014-09-24 13:40:00,59.88,59.89,59.88,59.88,7900.0,48.2538,48.2618,48.2538,48.2538,7900.0
2014-09-24 13:45:00,59.87,59.88,59.86,59.88,2300.0,48.2457,48.2538,48.2376,48.2538,2300.0
2014-09-24 13:50:00,59.88,59.9,59.88,59.89,3400.0,48.2538,48.2699,48.2538,48.2618,3400.0
2014-09-24 13:55:00,59.89,59.89,59.87,59.88,71300.0,48.2618,48.2618,48.2457,48.2538,71300.0
2014-09-24 14:00:00,59.88,59.88,59.86,59.88,8700.0,48.2538,48.2538,48.2376,48.2538,8700.0
2014-09-24 14:05:00,59.88,59.9,59.88,59.89,26000.0,48.2538,48.2699,48.2538,48.2618,26000.0
2014-09-24 14:10:00,59.89,59.89,59.87,59.87,9900.0,48.2618,48.2618,48.2457,48.2457,9900.0
2014-09-24 14:15:00,59.88,59.89,59.87,59.88,4200.0,48.2538,48.2618,48.2457,48.2538,4200.0
2014-09-24 14:20:00,59.89,59.89,59.87,59.87,2000.0,48.2618,48.2618,48.2457,48.2457,2000.0
2014-09-24 14:25:00,59.88,59.95,59.88,59.95,4200.0,48.2538,48.3102,48.2538,48.3102,4200.0
2014-09-24 14:30:00,59.95,59.95,59.93,59.94,4500.0,48.3102,48.3102,48.2941,48.3021,4500.0
2014-09-24 14:35:00,59.95,59.95,59.94,59.95,3300.0,48.3102,48.3102,48.3021,48.3102,3300.0
2014-09-24 14:40:00,59.96,59.96,59.92,59.92,75600.0,48.3182,48.3182,48.286,48.286,75600.0
2014-09-24 14:45:00,59.93,59.94,59.92,59.94,7200.0,48.2941,48.3021,48.286,48.3021,7200.0
2014-09-24 14:50:00,59.95,59.97,59.94,59.97,4800.0,48.3102,48.3263,48.3021,48.3263,4800.0
2014-09-24 14:55:00,59.97,59.97,59.96,59.96,6000.0,48.3263,48.3263,48.3182,48.3182,6000.0
2014-09-24 15:00:00,59.98,60.0,59.96,60.0,6400.0,48.3343,48.3505,48.3182,48.3505,6400.0
2014-09-24 15:05:00,60.0,60.01,59.99,59.99,2700.0,48.3505,48.3585,48.3424,48.3424,2700.0
2014-09-24 15:10:00,60.01,60.01,59.98,59.99,2200.0,48.3585,48.3585,48.3343,48.3424,2200.0
2014-09-24 15:15:00,60.0,60.0,59.99,60.0,1800.0,48.3505,48.3505,48.3424,48.3505,1800.0
2014-09-24 15:20:00,60.0,60.01,59.99,60.0,1900.0,48.3505,48.3585,48.3424,48.3505,1900.0
2014-09-24 15:25:00,60.0,60.0,59.98,59.98,6900.0,48.3505,48.3505,48.3343,48.3343,6900.0
2014-09-24 15:30:00,59.99,60.0,59.98,59.98,7300.0,48.3424,48.3505,48.3343,48.3343,7300.0
2014-09-24 15:35:00,59.98,60.0,59.97,59.98,9700.0,48.3343,48.3505,48.3263,48.3343,9700.0
2014-09-24 15:40:00,59.98,59.98,59.96,59.97,10900.0,48.3343,48.3343,48.3182,48.3263,10900.0
2014-09-24 15:45:00,59.96,59.96,59.94,59.95,18300.0,48.3182,48.3182,48.3021,48.3102,18300.0
2014-09-24 15:50:00,59.95,59.97,59.95,59.95,12100.0,48.3102,48.3263,48.3102,48.3102,12100.0
2014-09-24 15:55:00,59.94,59.97,59.94,59.95,40200.0,48.3021,48.3263,48.3021,48.3102,40200.0
2014-09-25 09:30:00,59.72,59.72,59.62,59.62,6300.0,48.1248,48.1248,48.0442,48.0442,6300.0
2014-09-25 09:35:00,59.69,59.69,59.62,59.63,3100.0,48.1007,48.1007,48.0442,48.0523,3100.0
2014-09-25 09:40:00,59.61,59.61,59.56,59.56,3600.0,48.0362,48.0362,47.9959,47.9959,3600.0
2014-09-25 09:45:00,59.54,59.57,59.48,59.51,8400.0,47.9798,48.0039,47.9314,47.9556,8400.0
2014-09-25 09:50:00,59.5,59.5,59.43,59.45,11000.0,47.9475,47.9475,47.8911,47.9072,11000.0
2014-09-25 09:55:00,59.45,59.46,59.39,59.42,4800.0,47.9072,47.9153,47.8589,47.8831,4800.0
2014-09-25 10:00:00,59.43,59.45,59.39,59.39,2900.0,47.8911,47.9072,47.8589,47.8589,2900.0
2014-09-25 10:05:00,59.44,59.47,59.43,59.47,2500.0,47.8992,47.9234,47.8911,47.9234,2500.0
2014-09-25 10:10:00,59.43,59.44,59.38,59.4,13200.0,47.8911,47.8992,47.8508,47.867,13200.0
2014-09-25 10:15:00,59.41,59.41,59.35,59.36,3000.0,47.875,47.875,47.8267,47.8347,3000.0
2014-09-25 10:20:00,59.38,59.38,59.24,59.26,25500.0,47.8508,47.8508,47.738,47.7541,25500.0
2014-09-25 10:25:00,59.28,59.35,59.28,59.31,6000.0,47.7703,47.8267,47.7703,47.7944,6000.0
2014-09-25 10:30:00,59.3,59.31,59.2,59.24,6100.0,47.7864,47.7944,47.7058,47.738,6100.0
2014-09-25 10:35:00,59.25,59.27,59.22,59.22,10200.0,47.7461,47.7622,47.7219,47.7219,10200.0
2014-09-25 10:40:00,59.22,59.22,59.15,59.18,7800.0,47.7219,47.7219,47.6655,47.6897,7800.0
2014-09-25 10:45:00,59.14,59.16,59.09,59.16,20300.0,47.6574,47.6736,47.6171,47.6736,20300.0
2014-09-25 10:50:00,59.16,59.2,59.15,59.16,69200.0,47.6736,47.7058,47.6655,47.6736,69200.0
2014-09-25 10:55:00,59.15,59.25,59.13,59.25,11900.0,47.6655,47.7461,47.6494,47.7461,11900.0
2014-09-25 11:00:00,59.22,59.23,59.18,59.21,6700.0,47.7219,47.73,47.6897,47.7138,6700.0
2014-09-25 11:05:00,59.19,59.21,59.14,59.21,15100.0,47.6977,47.7138,47.6574,47.7138,15100.0
2014-09-25 11:10:00,59.22,59.22,59.14,59.14,6800.0,47.7219,47.7219,47.6574,47.6574,6800.0
2014-09-25 11:15:00,59.14,59.16,59.11,59.11,53900.0,47.6574,47.6736,47.6333,47.6333,53900.0
2014-09-25 11:20:00,59.12,59.15,59.08,59.15,7400.0,47.6413,47.6655,47.6091,47.6655,7400.0
2014-09-25 11:25:00,59.14,59.18,59.14,59.17,26800.0,47.6574,47.6897,47.6574,47.6816,26800.0
2014-09-25 11:30:00,59.22,59.22,59.14,59.17,9100.0,47.7219,47.7219,47.6574,47.6816,9100.0
2014-09-25 11:35:00,59.18,59.22,59.18,59.22,4700.0,47.6897,47.7219,47.6897,47.7219,4700.0
2014-09-25 11:40:00,59.21,59.21,59.16,59.16,4200.0,47.7138,47.7138,47.6736,47.6736,4200.0
2014-09-25 11:45:00,59.18,59.19,59.15,59.15,5000.0,47.6897,47.6977,47.6655,47.6655,5000.0
2014-09-25 11:50:00,59.15,59.16,59.13,59.14,3900.0,47.6655,47.6736,47.6494,47.6574,3900.0
2014-09-25 11:55:00,59.16,59.16,59.14,59.14,4200.0,47.6736,47.6736,47.6574,47.6574,4200.0
2014-09-25 12:00:00,59.13,59.16,59.13,59.16,800.0,47.6494,47.6736,47.6494,47.6736,800.0
2014-09-25 12:05:00,59.15,59.17,59.13,59.13,7600.0,47.6655,47.6816,47.6494,47.6494,7600.0
2014-09-25 12:10:00,59.14,59.14,59.13,59.14,400.0,47.6574,47.6574,47.6494,47.6574,400.0
2014-09-25 12:15:00,59.12,59.14,59.12,59.12,2000.0,47.6413,47.6574,47.6413,47.6413,2000.0
2014-09-25 12:20:00,59.11,59.11,59.08,59.1,2100.0,47.6333,47.6333,47.6091,47.6252,2100.0
2014-09-25 12:25:00,59.1,59.1,59.03,59.03,6900.0,47.6252,47.6252,47.5688,47.5688,6900.0
2014-09-25 12:30:00,59.01,59.07,59.01,59.07,800.0,47.5527,47.601,47.5527,47.601,800.0
2014-09-25 12:35:00,59.06,59.11,59.06,59.1,800.0,47.593,47.6333,47.593,47.6252,800.0
2014-09-25 12:40:00,59.1,59.11,59.09,59.11,700.0,47.6252,47.6333,47.6171,47.6333,700.0
2014-09-25 12:45:00,59.09,59.1,59.06,59.06,1300.0,47.6171,47.6252,47.593,47.593,1300.0
2014-09-25 12:50:00,59.08,59.08,59.06,59.08,3500.0,47.6091,47.6091,47.593,47.6091,3500.0
2014-09-25 12:55:00,59.08,59.09,59.07,59.07,1000.0,47.6091,47.6171,47.601,47.601,1000.0
2014-09-25 13:00:00,59.07,59.07,59.03,59.04,1300.0,47.601,47.601,47.5688,47.5769,1300.0
2014-09-25 13:05:00,59.03,59.08,59.01,59.05,19800.0,47.5688,47.6091,47.5527,47.5849,19800.0
2014-09-25 13:10:00,59.06,59.1,59.06,59.1,32800.0,47.593,47.6252,47.593,47.6252,32800.0
2014-09-25 13:15:00,59.1,59.13,59.1,59.13,3300.0,47.6252,47.6494,47.6252,47.6494,3300.0
2014-09-25 13:20:00,59.13,59.14,59.1,59.1,2900.0,47.6494,47.6574,47.6252,47.6252,2900.0
2014-09-25 13:25:00,59.1,59.12,59.1,59.12,2100.0,47.6252,47.6413,47.6252,47.6413,2100.0
2014-09-25 13:30:00,59.14,59.14,59.12,59.13,5800.0,47.6574,47.6574,47.6413,47.6494,5800.0
2014-09-25 13:35:00,59.12,59.13,59.1,59.1,1400.0,47.6413,47.6494,47.6252,47.6252,1400.0
2014-09-25 13:40:00,59.1,59.13,59.1,59.12,2700.0,47.6252,47.6494,47.6252,47.6413,2700.0
2014-09-25 13:45:00,59.11,59.11,59.06,59.07,3000.0,47.6333,47.6333,47.593,47.601,3000.0
2014-09-25 13:50:00,59.07,59.07,59.02,59.02,6400.0,47.601,47.601,47.5607,47.5607,6400.0
2014-09-25 13:55:00,59.01,59.04,59.01,59.04,7300.0,47.5527,47.5769,47.5527,47.5769,7300.0
2014-09-25 14:00:00,59.03,59.03,58.99,59.03,2700.0,47.5688,47.5688,47.5366,47.5688,2700.0
2014-09-25 14:05:00,59.03,59.08,59.03,59.05,3100.0,47.5688,47.6091,47.5688,47.5849,3100.0
2014-09-25 14:10:00,59.06,59.07,59.03,59.07,2800.0,47.593,47.601,47.5688,47.601,2800.0
2014-09-25 14:15:00,59.07,59.07,59.02,59.07,4600.0,47.601,47.601,47.5607,47.601,4600.0
2014-09-25 14:20:00,59.07,59.09,59.07,59.07,3000.0,47.601,47.6171,47.601,47.601,3000.0
2014-09-25 14:25:00,59.06,59.08,59.05,59.07,1200.0,47.593,47.6091,47.5849,47.601,1200.0
2014-09-25 14:30:00,59.07,59.07,59.06,59.07,2100.0,47.601,47.601,47.593,47.601,2100.0
2014-09-25 14:35:00,59.08,59.1,59.08,59.08,65300.0,47.6091,47.6252,47.6091,47.6091,65300.0
2014-09-25 14:40:00,59.08,59.08,59.07,59.08,3800.0,47.6091,47.6091,47.601,47.6091,3800.0
2014-09-25 14:45:00,59.09,59.12,59.09,59.12,2500.0,47.6171,47.6413,47.6171,47.6413,2500.0
2014-09-25 14:50:00,59.13,59.13,59.1,59.11,3800.0,47.6494,47.6494,47.6252,47.6333,3800.0
2014-09-25 14:55:00,59.12,59.12,59.08,59.08,6300.0,47.6413,47.6413,47.6091,47.6091,6300.0
2014-09-25 15:00:00,59.09,59.09,59.06,59.06,3100.0,47.6171,47.6171,47.593,47.593,3100.0
2014-09-25 15:05:00,59.08,59.08,59.07,59.07,900.0,47.6091,47.6091,47.601,47.601,900.0
2014-09-25 15:10:00,59.07,59.07,59.05,59.07,1300.0,47.601,47.601,47.5849,47.601,1300.0
2014-09-25 15:15:00,59.08,59.1,59.07,59.07,3500.0,47.6091,47.6252,47.601,47.601,3500.0
2014-09-25 15:20:00,59.07,59.07,59.04,59.06,6100.0,47.601,47.601,47.5769,47.593,6100.0
2014-09-25 15:25:00,59.05,59.06,59.03,59.06,4500.0,47.5849,47.593,47.5688,47.593,4500.0
2014-09-25 15:30:00,59.05,59.08,59.04,59.08,4100.0,47.5849,47.6091,47.5769,47.6091,4100.0
2014-09-25 15:35:00,59.08,59.13,59.08,59.13,5900.0,47.6091,47.6494,47.6091,47.6494,5900.0
2014-09-25 15:40:00,59.13,59.14,59.1,59.13,67000.0,47.6494,47.6574,47.6252,47.6494,67000.0
2014-09-25 15:45:00,59.13,59.14,59.09,59.13,27000.0,47.6494,47.6574,47.6171,47.6494,27000.0
2014-09-25 15:50:00,59.13,59.13,59.08,59.08,19100.0,47.6494,47.6494,47.6091,47.6091,19100.0
2014-09-25 15:55:00,59.08,59.08,59.0,59.0,34400.0,47.6091,47.6091,47.5446,47.5446,34400.0
2014-09-26 09:30:00,59.07,59.15,59.07,59.15,25900.0,47.601,47.6655,47.601,47.6655,25900.0
2014-09-26 09:35:00,59.15,59.16,59.12,59.12,25500.0,47.6655,47.6736,47.6413,47.6413,25500.0
2014-09-26 09:40:00,59.11,59.11,59.05,59.05,8900.0,47.6333,47.6333,47.5849,47.5849,8900.0
2014-09-26 09:45:00,59.06,59.11,59.04,59.11,20700.0,47.593,47.6333,47.5769,47.6333,20700.0
2014-09-26 09:50:00,59.12,59.14,59.12,59.12,14900.0,47.6413,47.6574,47.6413,47.6413,14900.0
2014-09-26 09:55:00,59.1,59.11,59.08,59.11,2200.0,47.6252,47.6333,47.6091,47.6333,2200.0
2014-09-26 10:00:00,59.11,59.25,59.11,59.25,5900.0,47.6333,47.7461,47.6333,47.7461,5900.0
2014-09-26 10:05:00,59.25,59.25,59.22,59.22,500.0,47.7461,47.7461,47.7219,47.7219,500.0
2014-09-26 10:10:00,59.2,59.2,59.13,59.14,8300.0,47.7058,47.7058,47.6494,47.6574,8300.0
2014-09-26 10:15:00,59.14,59.15,59.11,59.15,7000.0,47.6574,47.6655,47.6333,47.6655,7000.0
2014-09-26 10:20:00,59.15,59.17,59.15,59.17,1500.0,47.6655,47.6816,47.6655,47.6816,1500.0
2014-09-26 10:25:00,59.17,59.22,59.15,59.15,4100.0,47.6816,47.7219,47.6655,47.6655,4100.0
2014-09-26 10:30:00,59.13,59.18,59.1,59.18,2800.0,47.6494,47.6897,47.6252,47.6897,2800.0
2014-09-26 10:35:00,59.18,59.18,59.14,59.16,4300.0,47.6897,47.6897,47.6574,47.6736,4300.0
2014-09-26 10:40:00,59.15,59.17,59.13,59.17,33700.0,47.6655,47.6816,47.6494,47.6816,33700.0
2014-09-26 10:45:00,59.15,59.15,59.11,59.15,4500.0,47.6655,47.6655,47.6333,47.6655,4500.0
2014-09-26 10:50:00,59.14,59.16,59.13,59.13,17800.0,47.6574,47.6736,47.6494,47.6494,17800.0
2014-09-26 10:55:00,59.12,59.19,59.12,59.18,3600.0,47.6413,47.6977,47.6413,47.6897,3600.0
2014-09-26 11:00:00,59.21,59.25,59.21,59.22,4800.0,47.7138,47.7461,47.7138,47.7219,4800.0
2014-09-26 11:05:00,59.23,59.23,59.21,59.22,1600.0,47.73,47.73,47.7138,47.7219,1600.0
2014-09-26 11:10:00,59.22,59.22,59.2,59.2,500.0,47.7219,47.7219,47.7058,47.7058,500.0
2014-09-26 11:15:00,59.22,59.22,59.18,59.18,2300.0,47.7219,47.7219,47.6897,47.6897,2300.0
2014-09-26 11:20:00,59.19,59.2,59.15,59.16,11300.0,47.6977,47.7058,47.6655,47.6736,11300.0
2014-09-26 11:25:00,59.17,59.17,59.14,59.15,1400.0,47.6816,47.6816,47.6574,47.6655,1400.0
2014-09-26 11:30:00,59.15,59.15,59.13,59.14,12600.0,47.6655,47.6655,47.6494,47.6574,12600.0
2014-09-26 11:35:00,59.14,59.14,59.12,59.13,7700.0,47.6574,47.6574,47.6413,47.6494,7700.0
2014-09-26 11:40:00,59.12,59.13,59.12,59.13,1200.0,47.6413,47.6494,47.6413,47.6494,1200.0
2014-09-26 11:45:00,59.09,59.11,59.09,59.11,800.0,47.6171,47.6333,47.6171,47.6333,800.0
2014-09-26 11:50:00,59.13,59.13,59.13,59.13,800.0,47.6494,47.6494,47.6494,47.6494,800.0
2014-09-26 11:55:00,59.13,59.13,59.13,59.13,0.0,47.6494,47.6494,47.6494,47.6494,0.0
2014-09-26 12:00:00,59.13,59.14,59.13,59.14,1000.0,47.6494,47.6574,47.6494,47.6574,1000.0
2014-09-26 12:05:00,59.15,59.16,59.14,59.16,1300.0,47.6655,47.6736,47.6574,47.6736,1300.0
2014-09-26 12:10:00,59.16,59.16,59.16,59.16,0.0,47.6736,47.6736,47.6736,47.6736,0.0
2014-09-26 12:15:00,59.16,59.18,59.16,59.18,1400.0,47.6736,47.6897,47.6736,47.6897,1400.0
2014-09-26 12:20:00,59.18,59.18,59.18,59.18,0.0,47.6897,47.6897,47.6897,47.6897,0.0
2014-09-26 12:25:00,59.19,59.19,59.18,59.18,400.0,47.6977,47.6977,47.6897,47.6897,400.0
2014-09-26 12:30:00,59.2,59.2,59.2,59.2,100.0,47.7058,47.7058,47.7058,47.7058,100.0
2014-09-26 12:35:00,59.2,59.2,59.2,59.2,0.0,47.7058,47.7058,47.7058,47.7058,0.0
2014-09-26 12:40:00,59.18,59.18,59.18,59.18,200.0,47.6897,47.6897,47.6897,47.6897,200.0
2014-09-26 12:45:00,59.18,59.18,59.17,59.18,4000.0,47.6897,47.6897,47.6816,47.6897,4000.0
2014-09-26 12:50:00,59.18,59.18,59.18,59.18,800.0,47.6897,47.6897,47.6897,47.6897,800.0
2014-09-26 12:55:00,59.17,59.18,59.17,59.18,800.0,47.6816,47.6897,47.6816,47.6897,800.0
2014-09-26 13:00:00,59.18,59.18,59.18,59.18,0.0,47.6897,47.6897,47.6897,47.6897,0.0
2014-09-26 13:05:00,59.19,59.2,59.19,59.2,5300.0,47.6977,47.7058,47.6977,47.7058,5300.0
2014-09-26 13:10:00,59.21,59.21,59.21,59.21,2800.0,47.7138,47.7138,47.7138,47.7138,2800.0
2014-09-26 13:15:00,59.23,59.23,59.23,59.23,100.0,47.73,47.73,47.73,47.73,100.0
2014-09-26 13:20:00,59.24,59.24,59.24,59.24,100.0,47.738,47.738,47.738,47.738,100.0
2014-09-26 13:25:00,59.22,59.23,59.22,59.22,1000.0,47.7219,47.73,47.7219,47.7219,1000.0
2014-09-26 13:30:00,59.22,59.23,59.21,59.21,800.0,47.7219,47.73,47.7138,47.7138,800.0
2014-09-26 13:35:00,59.21,59.21,59.21,59.21,0.0,47.7138,47.7138,47.7138,47.7138,0.0
2014-09-26 13:40:00,59.22,59.23,59.22,59.22,4000.0,47.7219,47.73,47.7219,47.7219,4000.0
2014-09-26 13:45:00,59.22,59.23,59.21,59.23,11400.0,47.7219,47.73,47.7138,47.73,11400.0
2014-09-26 13:50:00,59.24,59.25,59.24,59.25,1000.0,47.738,47.7461,47.738,47.7461,1000.0
2014-09-26 13:55:00,59.25,59.28,59.25,59.28,2800.0,47.7461,47.7703,47.7461,47.7703,2800.0
2014-09-26 14:00:00,59.29,59.3,59.29,59.3,1200.0,47.7783,47.7864,47.7783,47.7864,1200.0
2014-09-26 14:05:00,59.33,59.38,59.33,59.38,27100.0,47.8105,47.8508,47.8105,47.8508,27100.0
2014-09-26 14:10:00,59.37,59.37,59.36,59.36,400.0,47.8428,47.8428,47.8347,47.8347,400.0
2014-09-26 14:15:00,59.39,59.46,59.39,59.45,5400.0,47.8589,47.9153,47.8589,47.9072,5400.0
2014-09-26 14:20:00,59.46,59.46,59.46,59.46,500.0,47.9153,47.9153,47.9153,47.9153,500.0
2014-09-26 14:25:00,59.44,59.44,59.42,59.42,4500.0,47.8992,47.8992,47.8831,47.8831,4500.0
2014-09-26 14:30:00,59.44,59.44,59.44,59.44,600.0,47.8992,47.8992,47.8992,47.8992,600.0
2014-09-26 14:35:00,59.45,59.51,59.45,59.51,3000.0,47.9072,47.9556,47.9072,47.9556,3000.0
2014-09-26 14:40:00,59.5,59.5,59.5,59.5,200.0,47.9475,47.9475,47.9475,47.9475,200.0
2014-09-26 14:45:00,59.49,59.54,59.49,59.53,3300.0,47.9395,47.9798,47.9395,47.9717,3300.0
2014-09-26 14:50:00,59.51,59.51,59.48,59.48,1900.0,47.9556,47.9556,47.9314,47.9314,1900.0
2014-09-26 14:55:00,59.48,59.48,59.47,59.48,2100.0,47.9314,47.9314,47.9234,47.9314,2100.0
2014-09-26 15:00:00,59.47,59.47,59.47,59.47,1700.0,47.9234,47.9234,47.9234,47.9234,1700.0
2014-09-26 15:05:00,59.49,59.5,59.49,59.5,900.0,47.9395,47.9475,47.9395,47.9475,900.0
2014-09-26 15:10:00,59.51,59.51,59.5,59.5,2600.0,47.9556,47.9556,47.9475,47.9475,2600.0
2014-09-26 15:15:00,59.49,59.49,59.44,59.44,13100.0,47.9395,47.9395,47.8992,47.8992,13100.0
2014-09-26 15:20:00,59.45,59.48,59.45,59.46,2600.0,47.9072,47.9314,47.9072,47.9153,2600.0
2014-09-26 15:25:00,59.46,59.46,59.44,59.44,4300.0,47.9153,47.9153,47.8992,47.8992,4300.0
2014-09-26 15:30:00,59.46,59.46,59.42,59.42,1900.0,47.9153,47.9153,47.8831,47.8831,1900.0
2014-09-26 15:35:00,59.42,59.43,59.42,59.42,300.0,47.8831,47.8911,47.8831,47.8831,300.0
2014-09-26 15:40:00,59.42,59.43,59.41,59.41,2200.0,47.8831,47.8911,47.875,47.875,2200.0
2014-09-26 15:45:00,59.42,59.42,59.38,59.38,3100.0,47.8831,47.8831,47.8508,47.8508,3100.0
2014-09-26 15:50:00,59.39,59.43,59.38,59.41,41200.0,47.8589,47.8911,47.8508,47.875,41200.0
2014-09-26 15:55:00,59.4,59.42,59.39,59.39,60300.0,47.867,47.8831,47.8589,47.8589,60300.0
2014-09-29 09:30:00,58.77,58.78,58.69,58.75,26000.0,47.3593,47.3673,47.2948,47.3432,26000.0
2014-09-29 09:35:00,58.76,58.79,58.75,58.76,56100.0,47.3512,47.3754,47.3432,47.3512,56100.0
2014-09-29 09:40:00,58.75,58.79,58.74,58.79,12900.0,47.3432,47.3754,47.3351,47.3754,12900.0
2014-09-29 09:45:00,58.79,58.79,58.72,58.72,27600.0,47.3754,47.3754,47.319,47.319,27600.0
2014-09-29 09:50:00,58.73,58.75,58.72,58.74,10000.0,47.327,47.3432,47.319,47.3351,10000.0
2014-09-29 09:55:00,58.72,58.8,58.72,58.8,15800.0,47.319,47.3835,47.319,47.3835,15800.0
2014-09-29 10:00:00,58.78,58.82,58.76,58.79,10900.0,47.3673,47.3996,47.3512,47.3754,10900.0
2014-09-29 10:05:00,58.81,58.84,58.8,58.82,2600.0,47.3915,47.4157,47.3835,47.3996,2600.0
2014-09-29 10:10:00,58.81,58.83,58.81,58.82,2000.0,47.3915,47.4076,47.3915,47.3996,2000.0
2014-09-29 10:15:00,58.82,58.9,58.82,58.89,3500.0,47.3996,47.464,47.3996,47.456,3500.0
2014-09-29 10:20:00,58.91,58.95,58.91,58.91,18700.0,47.4721,47.5043,47.4721,47.4721,18700.0
2014-09-29 10:25:00,58.91,58.91,58.88,58.88,4100.0,47.4721,47.4721,47.4479,47.4479,4100.0
2014-09-29 10:30:00,58.89,58.94,58.88,58.94,2500.0,47.456,47.4963,47.4479,47.4963,2500.0
2014-09-29 10:35:00,58.93,58.93,58.92,58.92,2500.0,47.4882,47.4882,47.4802,47.4802,2500.0
2014-09-29 10:40:00,58.95,59.0,58.95,58.97,4000.0,47.5043,47.5446,47.5043,47.5204,4000.0
2014-09-29 10:45:00,58.98,58.99,58.94,58.96,2100.0,47.5285,47.5366,47.4963,47.5124,2100.0
2014-09-29 10:50:00,58.96,58.98,58.95,58.95,4500.0,47.5124,47.5285,47.5043,47.5043,4500.0
2014-09-29 10:55:00,58.93,58.95,58.92,58.94,1000.0,47.4882,47.5043,47.4802,47.4963,1000.0
2014-09-29 11:00:00,58.92,58.92,58.91,58.91,1000.0,47.4802,47.4802,47.4721,47.4721,1000.0
2014-09-29 11:05:00,58.94,58.98,58.94,58.97,1200.0,47.4963,47.5285,47.4963,47.5204,1200.0
2014-09-29 11:10:00,58.97,59.06,58.97,59.06,8100.0,47.5204,47.593,47.5204,47.593,8100.0
2014-09-29 11:15:00,59.05,59.09,59.05,59.08,9500.0,47.5849,47.6171,47.5849,47.6091,9500.0
2014-09-29 11:20:00,59.08,59.08,59.05,59.05,37600.0,47.6091,47.6091,47.5849,47.5849,37600.0
2014-09-29 11:25:00,59.05,59.06,59.03,59.06,8600.0,47.5849,47.593,47.5688,47.593,8600.0
2014-09-29 11:30:00,59.05,59.06,59.05,59.06,2300.0,47.5849,47.593,47.5849,47.593,2300.0
2014-09-29 11:35:00,59.07,59.07,59.06,59.06,700.0,47.601,47.601,47.593,47.593,700.0
2014-09-29 11:40:00,59.04,59.05,59.04,59.05,1100.0,47.5769,47.5849,47.5769,47.5849,1100.0
2014-09-29 11:45:00,59.05,59.06,59.03,59.06,4000.0,47.5849,47.593,47.5688,47.593,4000.0
2014-09-29 11:50:00,59.08,59.08,59.07,59.07,3000.0,47.6091,47.6091,47.601,47.601,3000.0
2014-09-29 11:55:00,59.08,59.09,59.08,59.09,400.0,47.6091,47.6171,47.6091,47.6171,400.0
2014-09-29 12:00:00,59.09,59.09,59.04,59.05,5400.0,47.6171,47.6171,47.5769,47.5849,5400.0
2014-09-29 12:05:00,59.05,59.05,59.03,59.03,2100.0,47.5849,47.5849,47.5688,47.5688,2100.0
2014-09-29 12:10:00,59.03,59.03,58.97,58.97,5300.0,47.5688,47.5688,47.5204,47.5204,5300.0
2014-09-29 12:15:00,58.97,58.99,58.97,58.99,1400.0,47.5204,47.5366,47.5204,47.5366,1400.0
2014-09-29 12:20:00,58.99,58.99,58.96,58.96,600.0,47.5366,47.5366,47.5124,47.5124,600.0
2014-09-29 12:25:00,58.96,58.96,58.93,58.95,5900.0,47.5124,47.5124,47.4882,47.5043,5900.0
2014-09-29 12:30:00,58.94,58.94,58.93,58.93,300.0,47.4963,47.4963,47.4882,47.4882,300.0
2014-09-29 12:35:00,58.92,58.92,58.9,58.9,600.0,47.4802,47.4802,47.464,47.464,600.0
2014-09-29 12:40:00,58.92,58.96,58.92,58.96,300.0,47.4802,47.5124,47.4802,47.5124,300.0
2014-09-29 12:45:00,58.96,58.96,58.92,58.93,600.0,47.5124,47.5124,47.4802,47.4882,600.0
2014-09-29 12:50:00,58.95,59.0,58.95,59.0,2800.0,47.5043,47.5446,47.5043,47.5446,2800.0
2014-09-29 12:55:00,58.99,58.99,58.97,58.97,5500.0,47.5366,47.5366,47.5204,47.5204,5500.0
2014-09-29 13:00:00,58.97,58.98,58.96,58.96,7600.0,47.5204,47.5285,47.5124,47.5124,7600.0
2014-09-29 13:05:00,58.94,58.94,58.93,58.94,3600.0,47.4963,47.4963,47.4882,47.4963,3600.0
2014-09-29 13:10:00,58.95,58.95,58.95,58.95,900.0,47.5043,47.5043,47.5043,47.5043,900.0
2014-09-29 13:15:00,58.94,59.02,58.94,59.0,2100.0,47.4963,47.5607,47.4963,47.5446,2100.0
2014-09-29 13:20:00,59.01,59.01,58.99,58.99,2700.0,47.5527,47.5527,47.5366,47.5366,2700.0
2014-09-29 13:25:00,58.99,59.01,58.99,59.01,200.0,47.5366,47.5527,47.5366,47.5527,200.0
2014-09-29 13:30:00,59.03,59.05,59.03,59.05,3000.0,47.5688,47.5849,47.5688,47.5849,3000.0
2014-09-29 13:35:00,59.04,59.04,58.99,59.0,2800.0,47.5769,47.5769,47.5366,47.5446,2800.0
2014-09-29 13:40:00,59.0,59.0,58.96,58.96,1100.0,47.5446,47.5446,47.5124,47.5124,1100.0
2014-09-29 13:45:00,58.96,58.96,58.96,58.96,1600.0,47.5124,47.5124,47.5124,47.5124,1600.0
2014-09-29 13:50:00,59.0,59.0,59.0,59.0,200.0,47.5446,47.5446,47.5446,47.5446,200.0
2014-09-29 13:55:00,58.99,58.99,58.99,58.99,1400.0,47.5366,47.5366,47.5366,47.5366,1400.0
2014-09-29 14:00:00,58.99,59.03,58.99,58.99,7400.0,47.5366,47.5688,47.5366,47.5366,7400.0
2014-09-29 14:05:00,58.99,58.99,58.94,58.94,1100.0,47.5366,47.5366,47.4963,47.4963,1100.0
2014-09-29 14:10:00,58.95,58.96,58.93,58.94,2800.0,47.5043,47.5124,47.4882,47.4963,2800.0
2014-09-29 14:15:00,58.93,58.93,58.91,58.91,3200.0,47.4882,47.4882,47.4721,47.4721,3200.0
2014-09-29 14:20:00,58.89,58.89,58.87,58.88,3100.0,47.456,47.456,47.4399,47.4479,3100.0
2014-09-29 14:25:00,58.87,58.9,58.87,58.88,1900.0,47.4399,47.464,47.4399,47.4479,1900.0
2014-09-29 14:30:00,58.89,58.91,58.88,58.91,900.0,47.456,47.4721,47.4479,47.4721,900.0
2014-09-29 14:35:00,58.92,58.93,58.92,58.92,1100.0,47.4802,47.4882,47.4802,47.4802,1100.0
2014-09-29 14:40:00,58.92,58.92,58.91,58.91,700.0,47.4802,47.4802,47.4721,47.4721,700.0
2014-09-29 14:45:00,58.9,58.94,58.9,58.94,1200.0,47.464,47.4963,47.464,47.4963,1200.0
2014-09-29 14:50:00,58.94,58.94,58.94,58.94,0.0,47.4963,47.4963,47.4963,47.4963,0.0
2014-09-29 14:55:00,58.91,58.99,58.91,58.99,2200.0,47.4721,47.5366,47.4721,47.5366,2200.0
2014-09-29 15:00:00,59.0,59.01,58.99,58.99,3200.0,47.5446,47.5527,47.5366,47.5366,3200.0
2014-09-29 15:05:00,59.0,59.03,58.99,58.99,2500.0,47.5446,47.5688,47.5366,47.5366,2500.0
2014-09-29 15:10:00,58.98,59.05,58.98,59.05,2900.0,47.5285,47.5849,47.5285,47.5849,2900.0
2014-09-29 15:15:00,59.06,59.08,59.03,59.08,4100.0,47.593,47.6091,47.5688,47.6091,4100.0
2014-09-29 15:20:00,59.07,59.11,59.07,59.11,10000.0,47.601,47.6333,47.601,47.6333,10000.0
2014-09-29 15:25:00,59.12,59.13,59.1,59.1,4400.0,47.6413,47.6494,47.6252,47.6252,4400.0
2014-09-29 15:30:00,59.12,59.12,59.06,59.09,3600.0,47.6413,47.6413,47.593,47.6171,3600.0
2014-09-29 15:35:00,59.1,59.1,59.08,59.09,2000.0,47.6252,47.6252,47.6091,47.6171,2000.0
2014-09-29 15:40:00,59.09,59.09,59.0,59.01,13900.0,47.6171,47.6171,47.5446,47.5527,13900.0
2014-09-29 15:45:00,59.02,59.06,59.02,59.05,71100.0,47.5607,47.593,47.5607,47.5849,71100.0
2014-09-29 15:50:00,59.06,59.07,59.02,59.03,34000.0,47.593,47.601,47.5607,47.5688,34000.0
2014-09-29 15:55:00,59.03,59.06,59.03,59.05,137300.0,47.5688,47.593,47.5688,47.5849,137300.0
2014-09-30 09:30:00,58.94,58.99,58.89,58.92,191500.0,47.4963,47.5366,47.456,47.4802,191500.0
2014-09-30 09:35:00,58.91,58.93,58.89,58.91,18200.0,47.4721,47.4882,47.456,47.4721,18200.0
2014-09-30 09:40:00,58.91,58.91,58.84,58.84,23900.0,47.4721,47.4721,47.4157,47.4157,23900.0
2014-09-30 09:45:00,58.84,58.88,58.82,58.82,32100.0,47.4157,47.4479,47.3996,47.3996,32100.0
2014-09-30 09:50:00,58.81,58.84,58.79,58.84,16900.0,47.3915,47.4157,47.3754,47.4157,16900.0
2014-09-30 09:55:00,58.85,58.86,58.84,58.85,9900.0,47.4237,47.4318,47.4157,47.4237,9900.0
2014-09-30 10:00:00,58.85,58.85,58.77,58.78,20900.0,47.4237,47.4237,47.3593,47.3673,20900.0
2014-09-30 10:05:00,58.77,58.85,58.76,58.83,14500.0,47.3593,47.4237,47.3512,47.4076,14500.0
2014-09-30 10:10:00,58.82,58.89,58.82,58.89,23400.0,47.3996,47.456,47.3996,47.456,23400.0
2014-09-30 10:15:00,58.89,58.94,58.89,58.91,8000.0,47.456,47.4963,47.456,47.4721,8000.0
2014-09-30 10:20:00,58.92,58.95,58.89,58.9,12000.0,47.4802,47.5043,47.456,47.464,12000.0
2014-09-30 10:25:00,58.9,58.92,58.9,58.9,7500.0,47.464,47.4802,47.464,47.464,7500.0
2014-09-30 10:30:00,58.91,58.96,58.91,58.96,35000.0,47.4721,47.5124,47.4721,47.5124,35000.0
2014-09-30 10:35:00,58.96,59.0,58.94,58.99,7300.0,47.5124,47.5446,47.4963,47.5366,7300.0
2014-09-30 10:40:00,59.0,59.04,58.98,59.03,4700.0,47.5446,47.5769,47.5285,47.5688,4700.0
2014-09-30 10:45:00,59.04,59.09,59.03,59.07,10000.0,47.5769,47.6171,47.5688,47.601,10000.0
2014-09-30 10:50:00,59.07,59.07,59.05,59.05,1700.0,47.601,47.601,47.5849,47.5849,1700.0
2014-09-30 10:55:00,59.06,59.08,59.04,59.08,4900.0,47.593,47.6091,47.5769,47.6091,4900.0
2014-09-30 11:00:00,59.08,59.08,59.06,59.07,4300.0,47.6091,47.6091,47.593,47.601,4300.0
2014-09-30 11:05:00,59.08,59.16,59.08,59.15,4000.0,47.6091,47.6736,47.6091,47.6655,4000.0
2014-09-30 11:10:00,59.15,59.15,59.13,59.13,3700.0,47.6655,47.6655,47.6494,47.6494,3700.0
2014-09-30 11:15:00,59.14,59.16,59.12,59.13,6300.0,47.6574,47.6736,47.6413,47.6494,6300.0
2014-09-30 11:20:00,59.12,59.15,59.12,59.15,2100.0,47.6413,47.6655,47.6413,47.6655,2100.0
2014-09-30 11:25:00,59.17,59.18,59.15,59.15,8200.0,47.6816,47.6897,47.6655,47.6655,8200.0
2014-09-30 11:30:00,59.16,59.16,59.11,59.11,16400.0,47.6736,47.6736,47.6333,47.6333,16400.0
2014-09-30 11:35:00,59.11,59.13,59.11,59.12,2000.0,47.6333,47.6494,47.6333,47.6413,2000.0
2014-09-30 11:40:00,59.07,59.07,59.04,59.05,1800.0,47.601,47.601,47.5769,47.5849,1800.0
2014-09-30 11:45:00,59.03,59.03,59.01,59.01,900.0,47.5688,47.5688,47.5527,47.5527,900.0
2014-09-30 11:50:00,59.03,59.04,59.03,59.03,2000.0,47.5688,47.5769,47.5688,47.5688,2000.0
2014-09-30 11:55:00,59.04,59.05,59.03,59.04,7100.0,47.5769,47.5849,47.5688,47.5769,7100.0
2014-09-30 12:00:00,59.04,59.05,59.01,59.05,7100.0,47.5769,47.5849,47.5527,47.5849,7100.0
2014-09-30 12:05:00,59.05,59.05,59.03,59.03,103600.0,47.5849,47.5849,47.5688,47.5688,103600.0
2014-09-30 12:10:00,59.03,59.07,59.03,59.06,5400.0,47.5688,47.601,47.5688,47.593,5400.0
2014-09-30 12:15:00,59.06,59.06,59.03,59.03,11800.0,47.593,47.593,47.5688,47.5688,11800.0
2014-09-30 12:20:00,59.05,59.05,58.96,58.96,2700.0,47.5849,47.5849,47.5124,47.5124,2700.0
2014-09-30 12:25:00,58.96,58.96,58.93,58.95,3100.0,47.5124,47.5124,47.4882,47.5043,3100.0
2014-09-30 12:30:00,58.94,58.95,58.93,58.95,2400.0,47.4963,47.5043,47.4882,47.5043,2400.0
2014-09-30 12:35:00,58.95,58.95,58.87,58.87,6000.0,47.5043,47.5043,47.4399,47.4399,6000.0
2014-09-30 12:40:00,58.86,58.91,58.85,58.91,5300.0,47.4318,47.4721,47.4237,47.4721,5300.0
2014-09-30 12:45:00,58.91,58.94,58.91,58.93,4200.0,47.4721,47.4963,47.4721,47.4882,4200.0
2014-09-30 12:50:00,58.93,58.96,58.93,58.95,4400.0,47.4882,47.5124,47.4882,47.5043,4400.0
2014-09-30 12:55:00,58.95,58.96,58.92,58.93,9300.0,47.5043,47.5124,47.4802,47.4882,9300.0
2014-09-30 13:00:00,58.92,58.97,58.92,58.96,6400.0,47.4802,47.5204,47.4802,47.5124,6400.0
2014-09-30 13:05:00,58.97,59.0,58.96,58.96,6500.0,47.5204,47.5446,47.5124,47.5124,6500.0
2014-09-30 13:10:00,58.95,58.97,58.95,58.97,4600.0,47.5043,47.5204,47.5043,47.5204,4600.0
2014-09-30 13:15:00,58.96,58.98,58.96,58.96,4200.0,47.5124,47.5285,47.5124,47.5124,4200.0
2014-09-30 13:20:00,58.95,58.95,58.92,58.93,6900.0,47.5043,47.5043,47.4802,47.4882,6900.0
2014-09-30 13:25:00,58.93,58.94,58.91,58.91,5900.0,47.4882,47.4963,47.4721,47.4721,5900.0
2014-09-30 13:30:00,58.87,58.89,58.87,58.87,5700.0,47.4399,47.456,47.4399,47.4399,5700.0
2014-09-30 13:35:00,58.86,58.88,58.86,58.88,2200.0,47.4318,47.4479,47.4318,47.4479,2200.0
2014-09-30 13:40:00,58.87,58.87,58.81,58.81,14400.0,47.4399,47.4399,47.3915,47.3915,14400.0
2014-09-30 13:45:00,58.81,58.81,58.75,58.77,7100.0,47.3915,47.3915,47.3432,47.3593,7100.0
2014-09-30 13:50:00,58.74,58.8,58.74,58.8,2600.0,47.3351,47.3835,47.3351,47.3835,2600.0
2014-09-30 13:55:00,58.8,58.82,58.8,58.82,2700.0,47.3835,47.3996,47.3835,47.3996,2700.0
2014-09-30 14:00:00,58.83,58.85,58.81,58.85,9900.0,47.4076,47.4237,47.3915,47.4237,9900.0
2014-09-30 14:05:00,58.86,58.87,58.84,58.85,5900.0,47.4318,47.4399,47.4157,47.4237,5900.0
2014-09-30 14:10:00,58.86,58.87,58.84,58.85,19900.0,47.4318,47.4399,47.4157,47.4237,19900.0
2014-09-30 14:15:00,58.85,58.85,58.8,58.81,19400.0,47.4237,47.4237,47.3835,47.3915,19400.0
2014-09-30 14:20:00,58.82,58.83,58.77,58.79,15900.0,47.3996,47.4076,47.3593,47.3754,15900.0
2014-09-30 14:25:00,58.8,58.87,58.78,58.87,5600.0,47.3835,47.4399,47.3673,47.4399,5600.0
2014-09-30 14:30:00,58.87,58.9,58.87,58.9,14100.0,47.4399,47.464,47.4399,47.464,14100.0
2014-09-30 14:35:00,58.89,58.89,58.87,58.89,6200.0,47.456,47.456,47.4399,47.456,6200.0
2014-09-30 14:40:00,58.88,58.88,58.87,58.87,7900.0,47.4479,47.4479,47.4399,47.4399,7900.0
2014-09-30 14:45:00,58.88,58.92,58.88,58.92,27200.0,47.4479,47.4802,47.4479,47.4802,27200.0
2014-09-30 14:50:00,58.93,58.93,58.92,58.92,5400.0,47.4882,47.4882,47.4802,47.4802,5400.0
2014-09-30 14:55:00,58.93,58.94,58.9,58.9,3600.0,47.4882,47.4963,47.464,47.464,3600.0
2014-09-30 15:00:00,58.89,58.89,58.86,58.86,8100.0,47.456,47.456,47.4318,47.4318,8100.0
2014-09-30 15:05:00,58.86,58.88,58.85,58.88,5300.0,47.4318,47.4479,47.4237,47.4479,5300.0
2014-09-30 15:10:00,58.89,58.9,58.86,58.86,10600.0,47.456,47.464,47.4318,47.4318,10600.0
2014-09-30 15:15:00,58.87,58.92,58.87,58.91,6800.0,47.4399,47.4802,47.4399,47.4721,6800.0
2014-09-30 15:20:00,58.91,58.97,58.91,58.95,17700.0,47.4721,47.5204,47.4721,47.5043,17700.0
2014-09-30 15:25:00,58.95,58.96,58.93,58.94,6200.0,47.5043,47.5124,47.4882,47.4963,6200.0
2014-09-30 15:30:00,58.95,58.96,58.92,58.96,9200.0,47.5043,47.5124,47.4802,47.5124,9200.0
2014-09-30 15:35:00,58.96,59.0,58.95,58.95,14000.0,47.5124,47.5446,47.5043,47.5043,14000.0
2014-09-30 15:40:00,58.95,59.0,58.95,58.98,8000.0,47.5043,47.5446,47.5043,47.5285,8000.0
2014-09-30 15:45:00,58.98,58.99,58.94,58.96,31900.0,47.5285,47.5366,47.4963,47.5124,31900.0
2014-09-30 15:50:00,58.96,58.98,58.94,58.97,67700.0,47.5124,47.5285,47.4963,47.5204,67700.0
2014-09-30 15:55:00,58.97,58.97,58.89,58.9,23100.0,47.5204,47.5204,47.456,47.464,23100.0
2014-10-01 09:30:00,58.72,58.76,58.62,58.62,33700.0,47.319,47.3512,47.2384,47.2384,33700.0
2014-10-01 09:35:00,58.63,58.63,58.48,58.49,10400.0,47.2465,47.2465,47.1256,47.1336,10400.0
2014-10-01 09:40:00,58.49,58.51,58.47,58.49,6100.0,47.1336,47.1498,47.1175,47.1336,6100.0
2014-10-01 09:45:00,58.48,58.49,58.41,58.44,49300.0,47.1256,47.1336,47.0692,47.0933,49300.0
2014-10-01 09:50:00,58.44,58.47,58.39,58.47,45400.0,47.0933,47.1175,47.0531,47.1175,45400.0
2014-10-01 09:55:00,58.47,58.49,58.46,58.49,2400.0,47.1175,47.1336,47.1095,47.1336,2400.0
2014-10-01 10:00:00,58.48,58.49,58.42,58.42,59200.0,47.1256,47.1336,47.0772,47.0772,59200.0
2014-10-01 10:05:00,58.4,58.44,58.38,58.4,33200.0,47.0611,47.0933,47.045,47.0611,33200.0
2014-10-01 10:10:00,58.41,58.43,58.39,58.42,3400.0,47.0692,47.0853,47.0531,47.0772,3400.0
2014-10-01 10:15:00,58.43,58.48,58.43,58.48,7900.0,47.0853,47.1256,47.0853,47.1256,7900.0
2014-10-01 10:20:00,58.48,58.5,58.47,58.5,1700.0,47.1256,47.1417,47.1175,47.1417,1700.0
2014-10-01 10:25:00,58.48,58.49,58.47,58.49,2600.0,47.1256,47.1336,47.1175,47.1336,2600.0
2014-10-01 10:30:00,58.45,58.45,58.42,58.42,3600.0,47.1014,47.1014,47.0772,47.0772,3600.0
2014-10-01 10:35:00,58.43,58.43,58.36,58.36,1500.0,47.0853,47.0853,47.0289,47.0289,1500.0
2014-10-01 10:40:00,58.4,58.42,58.4,58.41,2200.0,47.0611,47.0772,47.0611,47.0692,2200.0
2014-10-01 10:45:00,58.39,58.45,58.38,58.43,3900.0,47.0531,47.1014,47.045,47.0853,3900.0
2014-10-01 10:50:00,58.45,58.48,58.45,58.46,2300.0,47.1014,47.1256,47.1014,47.1095,2300.0
2014-10-01 10:55:00,58.45,58.51,58.45,58.51,1800.0,47.1014,47.1498,47.1014,47.1498,1800.0
2014-10-01 11:00:00,58.51,58.54,58.5,58.54,3000.0,47.1498,47.1739,47.1417,47.1739,3000.0
2014-10-01 11:05:00,58.55,58.58,58.55,58.55,17700.0,47.182,47.2062,47.182,47.182,17700.0
2014-10-01 11:10:00,58.55,58.55,58.5,58.5,2900.0,47.182,47.182,47.1417,47.1417,2900.0
2014-10-01 11:15:00,58.5,58.53,58.5,58.53,1100.0,47.1417,47.1659,47.1417,47.1659,1100.0
2014-10-01 11:20:00,58.53,58.53,58.49,58.49,2500.0,47.1659,47.1659,47.1336,47.1336,2500.0
2014-10-01 11:25:00,58.49,58.49,58.44,58.45,2300.0,47.1336,47.1336,47.0933,47.1014,2300.0
2014-10-01 11:30:00,58.46,58.46,58.44,58.44,3000.0,47.1095,47.1095,47.0933,47.0933,3000.0
2014-10-01 11:35:00,58.45,58.46,58.44,58.45,52100.0,47.1014,47.1095,47.0933,47.1014,52100.0
2014-10-01 11:40:00,58.45,58.45,58.42,58.45,1900.0,47.1014,47.1014,47.0772,47.1014,1900.0
2014-10-01 11:45:00,58.47,58.47,58.39,58.39,3400.0,47.1175,47.1175,47.0531,47.0531,3400.0
2014-10-01 11:50:00,58.4,58.46,58.4,58.45,7700.0,47.0611,47.1095,47.0611,47.1014,7700.0
2014-10-01 11:55:00,58.46,58.48,58.45,58.46,38100.0,47.1095,47.1256,47.1014,47.1095,38100.0
2014-10-01 12:00:00,58.45,58.45,58.43,58.44,2200.0,47.1014,47.1014,47.0853,47.0933,2200.0
2014-10-01 12:05:00,58.42,58.45,58.4,58.45,5200.0,47.0772,47.1014,47.0611,47.1014,5200.0
2014-10-01 12:10:00,58.43,58.43,58.38,58.39,2400.0,47.0853,47.0853,47.045,47.0531,2400.0
2014-10-01 12:15:00,58.39,58.39,58.38,58.39,3200.0,47.0531,47.0531,47.045,47.0531,3200.0
2014-10-01 12:20:00,58.39,58.42,58.39,58.42,500.0,47.0531,47.0772,47.0531,47.0772,500.0
2014-10-01 12:25:00,58.42,58.46,58.39,58.45,4200.0,47.0772,47.1095,47.0531,47.1014,4200.0
2014-10-01 12:30:00,58.44,58.44,58.36,58.38,3300.0,47.0933,47.0933,47.0289,47.045,3300.0
2014-10-01 12:35:00,58.39,58.39,58.37,58.37,5800.0,47.0531,47.0531,47.0369,47.0369,5800.0
2014-10-01 12:40:00,58.35,58.38,58.34,58.36,2000.0,47.0208,47.045,47.0128,47.0289,2000.0
2014-10-01 12:45:00,58.35,58.35,58.27,58.27,6200.0,47.0208,47.0208,46.9564,46.9564,6200.0
2014-10-01 12:50:00,58.28,58.32,58.28,58.32,6900.0,46.9644,46.9966,46.9644,46.9966,6900.0
2014-10-01 12:55:00,58.31,58.31,58.28,58.28,1900.0,46.9886,46.9886,46.9644,46.9644,1900.0
2014-10-01 13:00:00,58.27,58.3,58.27,58.3,5200.0,46.9564,46.9805,46.9564,46.9805,5200.0
2014-10-01 13:05:00,58.3,58.3,58.24,58.24,7800.0,46.9805,46.9805,46.9322,46.9322,7800.0
2014-10-01 13:10:00,58.26,58.3,58.26,58.26,5700.0,46.9483,46.9805,46.9483,46.9483,5700.0
2014-10-01 13:15:00,58.25,58.26,58.23,58.24,2100.0,46.9402,46.9483,46.9241,46.9322,2100.0
2014-10-01 13:20:00,58.23,58.26,58.22,58.24,376500.0,46.9241,46.9483,46.9161,46.9322,376500.0
2014-10-01 13:25:00,58.25,58.26,58.24,58.25,2700.0,46.9402,46.9483,46.9322,46.9402,2700.0
2014-10-01 13:30:00,58.27,58.27,58.2,58.2,4700.0,46.9564,46.9564,46.8999,46.8999,4700.0
2014-10-01 13:35:00,58.2,58.2,58.16,58.16,6000.0,46.8999,46.8999,46.8677,46.8677,6000.0
2014-10-01 13:40:00,58.16,58.16,58.12,58.14,20100.0,46.8677,46.8677,46.8355,46.8516,20100.0
2014-10-01 13:45:00,58.12,58.17,58.12,58.15,2900.0,46.8355,46.8758,46.8355,46.8597,2900.0
2014-10-01 13:50:00,58.17,58.18,58.12,58.12,3300.0,46.8758,46.8838,46.8355,46.8355,3300.0
2014-10-01 13:55:00,58.12,58.12,58.09,58.1,10900.0,46.8355,46.8355,46.8113,46.8194,10900.0
2014-10-01 14:00:00,58.1,58.14,58.08,58.13,63200.0,46.8194,46.8516,46.8032,46.8435,63200.0
2014-10-01 14:05:00,58.13,58.18,58.13,58.16,7200.0,46.8435,46.8838,46.8435,46.8677,7200.0
2014-10-01 14:10:00,58.18,58.19,58.18,58.18,3000.0,46.8838,46.8919,46.8838,46.8838,3000.0
2014-10-01 14:15:00,58.16,58.18,58.16,58.18,1800.0,46.8677,46.8838,46.8677,46.8838,1800.0
2014-10-01 14:20:00,58.18,58.19,58.16,58.19,1200.0,46.8838,46.8919,46.8677,46.8919,1200.0
2014-10-01 14:25:00,58.23,58.23,58.2,58.2,1700.0,46.9241,46.9241,46.8999,46.8999,1700.0
2014-10-01 14:30:00,58.22,58.22,58.17,58.17,1700.0,46.9161,46.9161,46.8758,46.8758,1700.0
2014-10-01 14:35:00,58.19,58.22,58.19,58.21,500.0,46.8919,46.9161,46.8919,46.908,500.0
2014-10-01 14:40:00,58.22,58.22,58.19,58.19,4900.0,46.9161,46.9161,46.8919,46.8919,4900.0
2014-10-01 14:45:00,58.19,58.19,58.18,58.18,1000.0,46.8919,46.8919,46.8838,46.8838,1000.0
2014-10-01 14:50:00,58.17,58.17,58.14,58.15,4100.0,46.8758,46.8758,46.8516,46.8597,4100.0
2014-10-01 14:55:00,58.14,58.14,58.07,58.08,7600.0,46.8516,46.8516,46.7952,46.8032,7600.0
2014-10-01 15:00:00,58.08,58.1,58.04,58.04,12100.0,46.8032,46.8194,46.771,46.771,12100.0
2014-10-01 15:05:00,58.07,58.07,58.01,58.01,7900.0,46.7952,46.7952,46.7468,46.7468,7900.0
2014-10-01 15:10:00,58.02,58.07,58.0,58.05,17100.0,46.7549,46.7952,46.7388,46.7791,17100.0
2014-10-01 15:15:00,58.07,58.11,58.07,58.1,1600.0,46.7952,46.8274,46.7952,46.8194,1600.0
2014-10-01 15:20:00,58.07,58.07,58.06,58.06,1800.0,46.7952,46.7952,46.7871,46.7871,1800.0
2014-10-01 15:25:00,58.05,58.13,58.05,58.13,28300.0,46.7791,46.8435,46.7791,46.8435,28300.0
2014-10-01 15:30:00,58.13,58.17,58.13,58.15,6500.0,46.8435,46.8758,46.8435,46.8597,6500.0
2014-10-01 15:35:00,58.13,58.15,58.11,58.15,10000.0,46.8435,46.8597,46.8274,46.8597,10000.0
2014-10-01 15:40:00,58.16,58.23,58.16,58.19,89800.0,46.8677,46.9241,46.8677,46.8919,89800.0
2014-10-01 15:45:00,58.19,58.25,58.19,58.24,19300.0,46.8919,46.9402,46.8919,46.9322,19300.0
2014-10-01 15:50:00,58.23,58.23,58.16,58.18,15200.0,46.9241,46.9241,46.8677,46.8838,15200.0
2014-10-01 15:55:00,58.19,58.21,58.12,58.13,35800.0,46.8919,46.908,46.8355,46.8435,35800.0
2014-10-02 09:30:00,57.99,58.02,57.93,58.02,36200.0,46.7307,46.7549,46.6824,46.7549,36200.0
2014-10-02 09:35:00,58.02,58.07,58.02,58.03,27400.0,46.7549,46.7952,46.7549,46.763,27400.0
2014-10-02 09:40:00,58.02,58.06,58.01,58.03,134200.0,46.7549,46.7871,46.7468,46.763,134200.0
2014-10-02 09:45:00,58.0,58.0,57.91,57.97,25500.0,46.7388,46.7388,46.6663,46.7146,25500.0
2014-10-02 09:50:00,57.97,58.05,57.97,57.99,10600.0,46.7146,46.7791,46.7146,46.7307,10600.0
2014-10-02 09:55:00,58.0,58.0,57.97,58.0,7300.0,46.7388,46.7388,46.7146,46.7388,7300.0
2014-10-02 10:00:00,57.97,57.98,57.89,57.91,10300.0,46.7146,46.7227,46.6501,46.6663,10300.0
2014-10-02 10:05:00,57.88,57.94,57.86,57.93,3500.0,46.6421,46.6904,46.626,46.6824,3500.0
2014-10-02 10:10:00,57.88,57.89,57.84,57.84,4100.0,46.6421,46.6501,46.6098,46.6098,4100.0
2014-10-02 10:15:00,57.83,57.88,57.83,57.86,4100.0,46.6018,46.6421,46.6018,46.626,4100.0
2014-10-02 10:20:00,57.87,57.93,57.87,57.93,8100.0,46.634,46.6824,46.634,46.6824,8100.0
2014-10-02 10:25:00,57.93,57.93,57.91,57.91,400.0,46.6824,46.6824,46.6663,46.6663,400.0
2014-10-02 10:30:00,57.88,57.89,57.78,57.78,5100.0,46.6421,46.6501,46.5615,46.5615,5100.0
2014-10-02 10:35:00,57.77,57.83,57.75,57.83,4500.0,46.5534,46.6018,46.5373,46.6018,4500.0
2014-10-02 10:40:00,57.83,57.83,57.75,57.75,2800.0,46.6018,46.6018,46.5373,46.5373,2800.0
2014-10-02 10:45:00,57.78,57.78,57.73,57.76,4500.0,46.5615,46.5615,46.5212,46.5454,4500.0
2014-10-02 10:50:00,57.76,57.76,57.69,57.7,6600.0,46.5454,46.5454,46.489,46.497,6600.0
2014-10-02 10:55:00,57.7,57.7,57.64,57.66,14700.0,46.497,46.497,46.4487,46.4648,14700.0
2014-10-02 11:00:00,57.64,57.64,57.59,57.64,5000.0,46.4487,46.4487,46.4084,46.4487,5000.0
2014-10-02 11:05:00,57.66,57.69,57.66,57.67,4700.0,46.4648,46.489,46.4648,46.4729,4700.0
2014-10-02 11:10:00,57.66,57.69,57.63,57.68,21900.0,46.4648,46.489,46.4406,46.4809,21900.0
2014-10-02 11:15:00,57.69,57.69,57.65,57.65,2000.0,46.489,46.489,46.4567,46.4567,2000.0
2014-10-02 11:20:00,57.63,57.63,57.56,57.58,8200.0,46.4406,46.4406,46.3842,46.4003,8200.0
2014-10-02 11:25:00,57.59,57.61,57.56,57.56,3000.0,46.4084,46.4245,46.3842,46.3842,3000.0
2014-10-02 11:30:00,57.58,57.58,57.49,57.5,15600.0,46.4003,46.4003,46.3278,46.3359,15600.0
2014-10-02 11:35:00,57.49,57.49,57.41,57.44,10300.0,46.3278,46.3278,46.2633,46.2875,10300.0
2014-10-02 11:40:00,57.44,57.45,57.33,57.35,125800.0,46.2875,46.2956,46.1989,46.215,125800.0
2014-10-02 11:45:00,57.36,57.45,57.36,57.44,19300.0,46.223,46.2956,46.223,46.2875,19300.0
2014-10-02 11:50:00,57.42,57.48,57.4,57.48,3200.0,46.2714,46.3197,46.2553,46.3197,3200.0
2014-10-02 11:55:00,57.49,57.49,57.46,57.48,5700.0,46.3278,46.3278,46.3036,46.3197,5700.0
2014-10-02 12:00:00,57.49,57.51,57.47,57.5,85600.0,46.3278,46.3439,46.3117,46.3359,85600.0
2014-10-02 12:05:00,57.5,57.54,57.5,57.54,2200.0,46.3359,46.3681,46.3359,46.3681,2200.0
2014-10-02 12:10:00,57.57,57.58,57.53,57.55,5900.0,46.3923,46.4003,46.36,46.3762,5900.0
2014-10-02 12:15:00,57.56,57.57,57.54,57.56,48900.0,46.3842,46.3923,46.3681,46.3842,48900.0
2014-10-02 12:20:00,57.55,57.57,57.54,57.57,13800.0,46.3762,46.3923,46.3681,46.3923,13800.0
2014-10-02 12:25:00,57.55,57.56,57.53,57.53,1300.0,46.3762,46.3842,46.36,46.36,1300.0
2014-10-02 12:30:00,57.6,57.61,57.49,57.51,2700.0,46.4164,46.4245,46.3278,46.3439,2700.0
2014-10-02 12:35:00,57.52,57.52,57.51,57.52,11300.0,46.352,46.352,46.3439,46.352,11300.0
2014-10-02 12:40:00,57.51,57.55,57.49,57.55,2300.0,46.3439,46.3762,46.3278,46.3762,2300.0
2014-10-02 12:45:00,57.54,57.55,57.52,57.54,7100.0,46.3681,46.3762,46.352,46.3681,7100.0
2014-10-02 12:50:00,57.56,57.64,57.56,57.64,5800.0,46.3842,46.4487,46.3842,46.4487,5800.0
2014-10-02 12:55:00,57.66,57.7,57.63,57.7,4900.0,46.4648,46.497,46.4406,46.497,4900.0
2014-10-02 13:00:00,57.68,57.71,57.67,57.71,1100.0,46.4809,46.5051,46.4729,46.5051,1100.0
2014-10-02 13:05:00,57.71,57.71,57.67,57.69,2400.0,46.5051,46.5051,46.4729,46.489,2400.0
2014-10-02 13:10:00,57.71,57.76,57.71,57.76,5800.0,46.5051,46.5454,46.5051,46.5454,5800.0
2014-10-02 13:15:00,57.76,57.83,57.76,57.82,5200.0,46.5454,46.6018,46.5454,46.5937,5200.0
2014-10-02 13:20:00,57.82,57.84,57.8,57.82,9300.0,46.5937,46.6098,46.5776,46.5937,9300.0
2014-10-02 13:25:00,57.83,57.86,57.83,57.85,1800.0,46.6018,46.626,46.6018,46.6179,1800.0
2014-10-02 13:30:00,57.85,57.85,57.85,57.85,0.0,46.6179,46.6179,46.6179,46.6179,0.0
2014-10-02 13:35:00,57.84,57.84,57.8,57.8,5500.0,46.6098,46.6098,46.5776,46.5776,5500.0
2014-10-02 13:40:00,57.8,57.8,57.77,57.77,1800.0,46.5776,46.5776,46.5534,46.5534,1800.0
2014-10-02 13:45:00,57.82,57.82,57.79,57.79,500.0,46.5937,46.5937,46.5696,46.5696,500.0
2014-10-02 13:50:00,57.79,57.84,57.79,57.84,2700.0,46.5696,46.6098,46.5696,46.6098,2700.0
2014-10-02 13:55:00,57.83,57.83,57.81,57.81,1200.0,46.6018,46.6018,46.5857,46.5857,1200.0
2014-10-02 14:00:00,57.82,57.85,57.82,57.85,8800.0,46.5937,46.6179,46.5937,46.6179,8800.0
2014-10-02 14:05:00,57.86,57.95,57.86,57.94,15000.0,46.626,46.6985,46.626,46.6904,15000.0
2014-10-02 14:10:00,57.93,57.98,57.93,57.98,10400.0,46.6824,46.7227,46.6824,46.7227,10400.0
2014-10-02 14:15:00,57.98,57.98,57.91,57.91,6300.0,46.7227,46.7227,46.6663,46.6663,6300.0
2014-10-02 14:20:00,57.92,57.93,57.88,57.89,68300.0,46.6743,46.6824,46.6421,46.6501,68300.0
2014-10-02 14:25:00,57.89,57.96,57.89,57.96,114900.0,46.6501,46.7065,46.6501,46.7065,114900.0
2014-10-02 14:30:00,57.96,57.97,57.9,57.91,36000.0,46.7065,46.7146,46.6582,46.6663,36000.0
2014-10-02 14:35:00,57.92,57.93,57.91,57.91,10200.0,46.6743,46.6824,46.6663,46.6663,10200.0
2014-10-02 14:40:00,57.92,57.97,57.92,57.97,14000.0,46.6743,46.7146,46.6743,46.7146,14000.0
2014-10-02 14:45:00,57.98,58.03,57.98,57.99,17100.0,46.7227,46.763,46.7227,46.7307,17100.0
2014-10-02 14:50:00,57.98,58.05,57.98,58.05,16500.0,46.7227,46.7791,46.7227,46.7791,16500.0
2014-10-02 14:55:00,58.05,58.05,58.02,58.02,3400.0,46.7791,46.7791,46.7549,46.7549,3400.0
2014-10-02 15:00:00,58.0,58.01,57.96,57.99,17000.0,46.7388,46.7468,46.7065,46.7307,17000.0
2014-10-02 15:05:00,57.99,57.99,57.95,57.97,29100.0,46.7307,46.7307,46.6985,46.7146,29100.0
2014-10-02 15:10:00,57.97,58.0,57.96,57.96,12100.0,46.7146,46.7388,46.7065,46.7065,12100.0
2014-10-02 15:15:00,57.95,57.95,57.88,57.88,7600.0,46.6985,46.6985,46.6421,46.6421,7600.0
2014-10-02 15:20:00,57.89,57.92,57.89,57.9,11300.0,46.6501,46.6743,46.6501,46.6582,11300.0
2014-10-02 15:25:00,57.91,57.92,57.91,57.91,2000.0,46.6663,46.6743,46.6663,46.6663,2000.0
2014-10-02 15:30:00,57.9,57.9,57.86,57.88,15600.0,46.6582,46.6582,46.626,46.6421,15600.0
2014-10-02 15:35:00,57.88,57.9,57.87,57.9,8100.0,46.6421,46.6582,46.634,46.6582,8100.0
2014-10-02 15:40:00,57.91,57.91,57.87,57.88,14000.0,46.6663,46.6663,46.634,46.6421,14000.0
2014-10-02 15:45:00,57.88,57.94,57.85,57.93,115300.0,46.6421,46.6904,46.6179,46.6824,115300.0
2014-10-02 15:50:00,57.95,57.97,57.94,57.94,120900.0,46.6985,46.7146,46.6904,46.6904,120900.0
2014-10-02 15:55:00,57.95,57.97,57.9,57.9,58900.0,46.6985,46.7146,46.6582,46.6582,58900.0
2014-10-03 09:30:00,58.01,58.12,58.01,58.08,69300.0,46.7468,46.8355,46.7468,46.8032,69300.0
2014-10-03 09:35:00,58.03,58.03,57.95,57.95,28500.0,46.763,46.763,46.6985,46.6985,28500.0
2014-10-03 09:40:00,57.95,58.12,57.95,58.12,25200.0,46.6985,46.8355,46.6985,46.8355,25200.0
2014-10-03 09:45:00,58.12,58.22,58.12,58.17,15000.0,46.8355,46.9161,46.8355,46.8758,15000.0
2014-10-03 09:50:00,58.18,58.18,58.14,58.15,3200.0,46.8838,46.8838,46.8516,46.8597,3200.0
2014-10-03 09:55:00,58.15,58.18,58.15,58.15,9700.0,46.8597,46.8838,46.8597,46.8597,9700.0
2014-10-03 10:00:00,58.16,58.25,58.16,58.25,14100.0,46.8677,46.9402,46.8677,46.9402,14100.0
2014-10-03 10:05:00,58.25,58.25,58.22,58.23,8900.0,46.9402,46.9402,46.9161,46.9241,8900.0
2014-10-03 10:10:00,58.23,58.23,58.2,58.21,7800.0,46.9241,46.9241,46.8999,46.908,7800.0
2014-10-03 10:15:00,58.21,58.21,58.16,58.17,16400.0,46.908,46.908,46.8677,46.8758,16400.0
2014-10-03 10:20:00,58.18,58.19,58.12,58.13,5100.0,46.8838,46.8919,46.8355,46.8435,5100.0
2014-10-03 10:25:00,58.12,58.14,58.09,58.11,5800.0,46.8355,46.8516,46.8113,46.8274,5800.0
2014-10-03 10:30:00,58.09,58.09,58.07,58.08,1700.0,46.8113,46.8113,46.7952,46.8032,1700.0
2014-10-03 10:35:00,58.06,58.09,58.04,58.08,8400.0,46.7871,46.8113,46.771,46.8032,8400.0
2014-10-03 10:40:00,58.06,58.06,58.01,58.01,2200.0,46.7871,46.7871,46.7468,46.7468,2200.0
2014-10-03 10:45:00,58.03,58.05,58.03,58.04,1400.0,46.763,46.7791,46.763,46.771,1400.0
2014-10-03 10:50:00,58.05,58.1,58.05,58.1,4700.0,46.7791,46.8194,46.7791,46.8194,4700.0
2014-10-03 10:55:00,58.09,58.09,58.08,58.08,300.0,46.8113,46.8113,46.8032,46.8032,300.0
2014-10-03 11:00:00,58.09,58.13,58.09,58.12,1900.0,46.8113,46.8435,46.8113,46.8355,1900.0
2014-10-03 11:05:00,58.13,58.15,58.13,58.15,1700.0,46.8435,46.8597,46.8435,46.8597,1700.0
2014-10-03 11:10:00,58.17,58.17,58.14,58.15,9500.0,46.8758,46.8758,46.8516,46.8597,9500.0
2014-10-03 11:15:00,58.14,58.15,58.13,58.13,37900.0,46.8516,46.8597,46.8435,46.8435,37900.0
2014-10-03 11:20:00,58.12,58.14,58.11,58.12,16700.0,46.8355,46.8516,46.8274,46.8355,16700.0
2014-10-03 11:25:00,58.11,58.16,58.11,58.16,1800.0,46.8274,46.8677,46.8274,46.8677,1800.0
2014-10-03 11:30:00,58.18,58.18,58.15,58.17,5600.0,46.8838,46.8838,46.8597,46.8758,5600.0
2014-10-03 11:35:00,58.17,58.2,58.17,58.19,1200.0,46.8758,46.8999,46.8758,46.8919,1200.0
2014-10-03 11:40:00,58.18,58.18,58.14,58.14,4400.0,46.8838,46.8838,46.8516,46.8516,4400.0
2014-10-03 11:45:00,58.14,58.14,58.11,58.12,3000.0,46.8516,46.8516,46.8274,46.8355,3000.0
2014-10-03 11:50:00,58.12,58.13,58.11,58.13,2700.0,46.8355,46.8435,46.8274,46.8435,2700.0
2014-10-03 11:55:00,58.13,58.16,58.13,58.16,4800.0,46.8435,46.8677,46.8435,46.8677,4800.0
2014-10-03 12:00:00,58.15,58.17,58.12,58.17,7300.0,46.8597,46.8758,46.8355,46.8758,7300.0
2014-10-03 12:05:00,58.16,58.16,58.15,58.15,1500.0,46.8677,46.8677,46.8597,46.8597,1500.0
2014-10-03 12:10:00,58.15,58.19,58.15,58.18,3500.0,46.8597,46.8919,46.8597,46.8838,3500.0
2014-10-03 12:15:00,58.18,58.19,58.18,58.19,2000.0,46.8838,46.8919,46.8838,46.8919,2000.0
2014-10-03 12:20:00,58.19,58.2,58.18,58.2,24800.0,46.8919,46.8999,46.8838,46.8999,24800.0
2014-10-03 12:25:00,58.2,58.24,58.2,58.24,3200.0,46.8999,46.9322,46.8999,46.9322,3200.0
2014-10-03 12:30:00,58.24,58.27,58.24,58.26,2300.0,46.9322,46.9564,46.9322,46.9483,2300.0
2014-10-03 12:35:00,58.26,58.26,58.24,58.25,600.0,46.9483,46.9483,46.9322,46.9402,600.0
2014-10-03 12:40:00,58.27,58.31,58.27,58.3,8500.0,46.9564,46.9886,46.9564,46.9805,8500.0
2014-10-03 12:45:00,58.3,58.3,58.29,58.29,1800.0,46.9805,46.9805,46.9725,46.9725,1800.0
2014-10-03 12:50:00,58.29,58.31,58.29,58.29,358400.0,46.9725,46.9886,46.9725,46.9725,358400.0
2014-10-03 12:55:00,58.31,58.31,58.29,58.31,33000.0,46.9886,46.9886,46.9725,46.9886,33000.0
2014-10-03 13:00:00,58.29,58.3,58.28,58.29,5300.0,46.9725,46.9805,46.9644,46.9725,5300.0
2014-10-03 13:05:00,58.28,58.28,58.28,58.28,700.0,46.9644,46.9644,46.9644,46.9644,700.0
2014-10-03 13:10:00,58.28,58.29,58.28,58.29,3000.0,46.9644,46.9725,46.9644,46.9725,3000.0
2014-10-03 13:15:00,58.28,58.28,58.24,58.24,2200.0,46.9644,46.9644,46.9322,46.9322,2200.0
2014-10-03 13:20:00,58.25,58.26,58.25,58.25,4700.0,46.9402,46.9483,46.9402,46.9402,4700.0
2014-10-03 13:25:00,58.26,58.27,58.26,58.27,400.0,46.9483,46.9564,46.9483,46.9564,400.0
2014-10-03 13:30:00,58.26,58.26,58.21,58.21,2600.0,46.9483,46.9483,46.908,46.908,2600.0
2014-10-03 13:35:00,58.22,58.22,58.21,58.22,3300.0,46.9161,46.9161,46.908,46.9161,3300.0
2014-10-03 13:40:00,58.22,58.22,58.22,58.22,900.0,46.9161,46.9161,46.9161,46.9161,900.0
2014-10-03 13:45:00,58.23,58.23,58.21,58.22,17900.0,46.9241,46.9241,46.908,46.9161,17900.0
2014-10-03 13:50:00,58.22,58.24,58.22,58.24,2200.0,46.9161,46.9322,46.9161,46.9322,2200.0
2014-10-03 13:55:00,58.25,58.26,58.25,58.25,1800.0,46.9402,46.9483,46.9402,46.9402,1800.0
2014-10-03 14:00:00,58.26,58.3,58.26,58.3,7900.0,46.9483,46.9805,46.9483,46.9805,7900.0
2014-10-03 14:05:00,58.3,58.31,58.29,58.3,9200.0,46.9805,46.9886,46.9725,46.9805,9200.0
2014-10-03 14:10:00,58.3,58.31,58.3,58.31,4600.0,46.9805,46.9886,46.9805,46.9886,4600.0
2014-10-03 14:15:00,58.3,58.3,58.29,58.3,2800.0,46.9805,46.9805,46.9725,46.9805,2800.0
2014-10-03 14:20:00,58.3,58.32,58.3,58.32,17300.0,46.9805,46.9966,46.9805,46.9966,17300.0
2014-10-03 14:25:00,58.34,58.35,58.31,58.31,2100.0,47.0128,47.0208,46.9886,46.9886,2100.0
2014-10-03 14:30:00,58.31,58.33,58.31,58.32,1800.0,46.9886,47.0047,46.9886,46.9966,1800.0
2014-10-03 14:35:00,58.32,58.33,58.32,58.32,1400.0,46.9966,47.0047,46.9966,46.9966,1400.0
2014-10-03 14:40:00,58.34,58.34,58.32,58.32,1100.0,47.0128,47.0128,46.9966,46.9966,1100.0
2014-10-03 14:45:00,58.31,58.31,58.31,58.31,600.0,46.9886,46.9886,46.9886,46.9886,600.0
2014-10-03 14:50:00,58.33,58.33,58.32,58.32,3000.0,47.0047,47.0047,46.9966,46.9966,3000.0
2014-10-03 14:55:00,58.31,58.31,58.31,58.31,400.0,46.9886,46.9886,46.9886,46.9886,400.0
2014-10-03 15:00:00,58.31,58.34,58.31,58.34,5000.0,46.9886,47.0128,46.9886,47.0128,5000.0
2014-10-03 15:05:00,58.35,58.35,58.3,58.3,4600.0,47.0208,47.0208,46.9805,46.9805,4600.0
2014-10-03 15:10:00,58.3,58.32,58.28,58.28,7700.0,46.9805,46.9966,46.9644,46.9644,7700.0
2014-10-03 15:15:00,58.3,58.3,58.3,58.3,1600.0,46.9805,46.9805,46.9805,46.9805,1600.0
2014-10-03 15:20:00,58.3,58.3,58.29,58.3,1100.0,46.9805,46.9805,46.9725,46.9805,1100.0
2014-10-03 15:25:00,58.29,58.31,58.29,58.31,2700.0,46.9725,46.9886,46.9725,46.9886,2700.0
2014-10-03 15:30:00,58.3,58.31,58.28,58.29,2700.0,46.9805,46.9886,46.9644,46.9725,2700.0
2014-10-03 15:35:00,58.27,58.3,58.27,58.29,4000.0,46.9564,46.9805,46.9564,46.9725,4000.0
2014-10-03 15:40:00,58.29,58.29,58.26,58.27,5200.0,46.9725,46.9725,46.9483,46.9564,5200.0
2014-10-03 15:45:00,58.28,58.33,58.28,58.33,22000.0,46.9644,47.0047,46.9644,47.0047,22000.0
2014-10-03 15:50:00,58.33,58.34,58.31,58.33,29900.0,47.0047,47.0128,46.9886,47.0047,29900.0
2014-10-03 15:55:00,58.32,58.32,58.25,58.25,32400.0,46.9966,46.9966,46.9402,46.9402,32400.0
2014-10-06 09:30:00,58.52,58.65,58.52,58.64,16100.0,47.1578,47.2626,47.1578,47.2545,16100.0
2014-10-06 09:35:00,58.65,58.68,58.6,58.63,33300.0,47.2626,47.2868,47.2223,47.2465,33300.0
2014-10-06 09:40:00,58.64,58.69,58.64,58.68,15300.0,47.2545,47.2948,47.2545,47.2868,15300.0
2014-10-06 09:45:00,58.7,58.7,58.67,58.67,6000.0,47.3029,47.3029,47.2787,47.2787,6000.0
2014-10-06 09:50:00,58.68,58.69,58.65,58.65,6800.0,47.2868,47.2948,47.2626,47.2626,6800.0
2014-10-06 09:55:00,58.65,58.68,58.65,58.67,6500.0,47.2626,47.2868,47.2626,47.2787,6500.0
2014-10-06 10:00:00,58.69,58.69,58.62,58.64,7900.0,47.2948,47.2948,47.2384,47.2545,7900.0
2014-10-06 10:05:00,58.65,58.68,58.64,58.64,8400.0,47.2626,47.2868,47.2545,47.2545,8400.0
2014-10-06 10:10:00,58.63,58.65,58.57,58.58,6800.0,47.2465,47.2626,47.1981,47.2062,6800.0
2014-10-06 10:15:00,58.57,58.61,58.57,58.59,7500.0,47.1981,47.2303,47.1981,47.2142,7500.0
2014-10-06 10:20:00,58.57,58.57,58.54,58.56,13700.0,47.1981,47.1981,47.1739,47.19,13700.0
2014-10-06 10:25:00,58.56,58.56,58.53,58.55,11400.0,47.19,47.19,47.1659,47.182,11400.0
2014-10-06 10:30:00,58.55,58.6,58.54,58.6,17500.0,47.182,47.2223,47.1739,47.2223,17500.0
2014-10-06 10:35:00,58.6,58.62,58.59,58.59,23600.0,47.2223,47.2384,47.2142,47.2142,23600.0
2014-10-06 10:40:00,58.61,58.64,58.61,58.62,27900.0,47.2303,47.2545,47.2303,47.2384,27900.0
2014-10-06 10:45:00,58.6,58.61,58.54,58.55,54600.0,47.2223,47.2303,47.1739,47.182,54600.0
2014-10-06 10:50:00,58.54,58.54,58.48,58.48,24700.0,47.1739,47.1739,47.1256,47.1256,24700.0
2014-10-06 10:55:00,58.47,58.47,58.44,58.47,13300.0,47.1175,47.1175,47.0933,47.1175,13300.0
2014-10-06 11:00:00,58.47,58.52,58.46,58.51,53700.0,47.1175,47.1578,47.1095,47.1498,53700.0
2014-10-06 11:05:00,58.5,58.52,58.47,58.52,6100.0,47.1417,47.1578,47.1175,47.1578,6100.0
2014-10-06 11:10:00,58.52,58.54,58.51,58.53,20600.0,47.1578,47.1739,47.1498,47.1659,20600.0
2014-10-06 11:15:00,58.53,58.53,58.49,58.51,38000.0,47.1659,47.1659,47.1336,47.1498,38000.0
2014-10-06 11:20:00,58.51,58.51,58.46,58.47,84600.0,47.1498,47.1498,47.1095,47.1175,84600.0
2014-10-06 11:25:00,58.49,58.51,58.43,58.45,11600.0,47.1336,47.1498,47.0853,47.1014,11600.0
2014-10-06 11:30:00,58.46,58.53,58.46,58.51,35200.0,47.1095,47.1659,47.1095,47.1498,35200.0
2014-10-06 11:35:00,58.51,58.51,58.48,58.48,16500.0,47.1498,47.1498,47.1256,47.1256,16500.0
2014-10-06 11:40:00,58.47,58.47,58.37,58.37,47200.0,47.1175,47.1175,47.0369,47.0369,47200.0
2014-10-06 11:45:00,58.36,58.38,58.31,58.33,26700.0,47.0289,47.045,46.9886,47.0047,26700.0
2014-10-06 11:50:00,58.34,58.36,58.33,58.34,26900.0,47.0128,47.0289,47.0047,47.0128,26900.0
2014-10-06 11:55:00,58.33,58.37,58.31,58.37,25000.0,47.0047,47.0369,46.9886,47.0369,25000.0
2014-10-06 12:00:00,58.38,58.43,58.38,58.41,24300.0,47.045,47.0853,47.045,47.0692,24300.0
2014-10-06 12:05:00,58.41,58.47,58.41,58.45,17100.0,47.0692,47.1175,47.0692,47.1014,17100.0
2014-10-06 12:10:00,58.43,58.44,58.4,58.4,13400.0,47.0853,47.0933,47.0611,47.0611,13400.0
2014-10-06 12:15:00,58.4,58.45,58.4,58.45,28400.0,47.0611,47.1014,47.0611,47.1014,28400.0
2014-10-06 12:20:00,58.44,58.44,58.38,58.39,14300.0,47.0933,47.0933,47.045,47.0531,14300.0
2014-10-06 12:25:00,58.39,58.43,58.38,58.38,22700.0,47.0531,47.0853,47.045,47.045,22700.0
2014-10-06 12:30:00,58.39,58.4,58.35,58.39,55700.0,47.0531,47.0611,47.0208,47.0531,55700.0
2014-10-06 12:35:00,58.39,58.39,58.35,58.37,11000.0,47.0531,47.0531,47.0208,47.0369,11000.0
2014-10-06 12:40:00,58.36,58.39,58.28,58.3,63500.0,47.0289,47.0531,46.9644,46.9805,63500.0
2014-10-06 12:45:00,58.3,58.32,58.28,58.3,14100.0,46.9805,46.9966,46.9644,46.9805,14100.0
2014-10-06 12:50:00,58.31,58.33,58.3,58.31,18000.0,46.9886,47.0047,46.9805,46.9886,18000.0
2014-10-06 12:55:00,58.32,58.33,58.31,58.32,8700.0,46.9966,47.0047,46.9886,46.9966,8700.0
2014-10-06 13:00:00,58.31,58.4,58.29,58.39,21100.0,46.9886,47.0611,46.9725,47.0531,21100.0
2014-10-06 13:05:00,58.41,58.41,58.39,58.39,9300.0,47.0692,47.0692,47.0531,47.0531,9300.0
2014-10-06 13:10:00,58.38,58.39,58.35,58.38,28200.0,47.045,47.0531,47.0208,47.045,28200.0
2014-10-06 13:15:00,58.38,58.45,58.38,58.43,26900.0,47.045,47.1014,47.045,47.0853,26900.0
2014-10-06 13:20:00,58.42,58.46,58.42,58.45,10600.0,47.0772,47.1095,47.0772,47.1014,10600.0
2014-10-06 13:25:00,58.47,58.49,58.46,58.48,21700.0,47.1175,47.1336,47.1095,47.1256,21700.0
2014-10-06 13:30:00,58.49,58.5,58.44,58.47,26600.0,47.1336,47.1417,47.0933,47.1175,26600.0
2014-10-06 13:35:00,58.48,58.49,58.45,58.48,21300.0,47.1256,47.1336,47.1014,47.1256,21300.0
2014-10-06 13:40:00,58.48,58.49,58.46,58.48,13000.0,47.1256,47.1336,47.1095,47.1256,13000.0
2014-10-06 13:45:00,58.49,58.5,58.46,58.46,55100.0,47.1336,47.1417,47.1095,47.1095,55100.0
2014-10-06 13:50:00,58.44,58.48,58.42,58.48,21000.0,47.0933,47.1256,47.0772,47.1256,21000.0
2014-10-06 13:55:00,58.48,58.5,58.47,58.49,46000.0,47.1256,47.1417,47.1175,47.1336,46000.0
2014-10-06 14:00:00,58.48,58.49,58.45,58.48,44300.0,47.1256,47.1336,47.1014,47.1256,44300.0
2014-10-06 14:05:00,58.47,58.48,58.4,58.42,24800.0,47.1175,47.1256,47.0611,47.0772,24800.0
2014-10-06 14:10:00,58.42,58.48,58.42,58.47,32900.0,47.0772,47.1256,47.0772,47.1175,32900.0
2014-10-06 14:15:00,58.47,58.53,58.47,58.51,31500.0,47.1175,47.1659,47.1175,47.1498,31500.0
2014-10-06 14:20:00,58.52,58.58,58.52,58.58,29400.0,47.1578,47.2062,47.1578,47.2062,29400.0
2014-10-06 14:25:00,58.59,58.59,58.55,58.57,24900.0,47.2142,47.2142,47.182,47.1981,24900.0
2014-10-06 14:30:00,58.57,58.61,58.56,58.58,44200.0,47.1981,47.2303,47.19,47.2062,44200.0
2014-10-06 14:35:00,58.59,58.61,58.59,58.6,18900.0,47.2142,47.2303,47.2142,47.2223,18900.0
2014-10-06 14:40:00,58.59,58.6,58.54,58.55,32900.0,47.2142,47.2223,47.1739,47.182,32900.0
2014-10-06 14:45:00,58.55,58.57,58.54,58.54,44700.0,47.182,47.1981,47.1739,47.1739,44700.0
2014-10-06 14:50:00,58.54,58.55,58.53,58.54,26800.0,47.1739,47.182,47.1659,47.1739,26800.0
2014-10-06 14:55:00,58.53,58.55,58.53,58.54,21700.0,47.1659,47.182,47.1659,47.1739,21700.0
2014-10-06 15:00:00,58.54,58.55,58.48,58.49,23800.0,47.1739,47.182,47.1256,47.1336,23800.0
2014-10-06 15:05:00,58.49,58.51,58.46,58.46,28400.0,47.1336,47.1498,47.1095,47.1095,28400.0
2014-10-06 15:10:00,58.47,58.48,58.45,58.47,17100.0,47.1175,47.1256,47.1014,47.1175,17100.0
2014-10-06 15:15:00,58.46,58.51,58.46,58.51,27500.0,47.1095,47.1498,47.1095,47.1498,27500.0
2014-10-06 15:20:00,58.5,58.58,58.48,58.57,27200.0,47.1417,47.2062,47.1256,47.1981,27200.0
2014-10-06 15:25:00,58.57,58.58,58.54,58.54,18800.0,47.1981,47.2062,47.1739,47.1739,18800.0
2014-10-06 15:30:00,58.54,58.56,58.52,58.55,28600.0,47.1739,47.19,47.1578,47.182,28600.0
2014-10-06 15:35:00,58.55,58.61,58.54,58.59,41300.0,47.182,47.2303,47.1739,47.2142,41300.0
2014-10-06 15:40:00,58.58,58.59,58.54,58.56,37300.0,47.2062,47.2142,47.1739,47.19,37300.0
2014-10-06 15:45:00,58.55,58.56,58.54,58.54,69500.0,47.182,47.19,47.1739,47.1739,69500.0
2014-10-06 15:50:00,58.55,58.55,58.52,58.54,75200.0,47.182,47.182,47.1578,47.1739,75200.0
2014-10-06 15:55:00,58.55,58.56,58.51,58.53,93200.0,47.182,47.19,47.1498,47.1659,93200.0
2014-10-07 09:30:00,58.25,58.28,58.1,58.12,48300.0,46.9402,46.9644,46.8194,46.8355,48300.0
2014-10-07 09:35:00,58.11,58.13,58.05,58.11,49700.0,46.8274,46.8435,46.7791,46.8274,49700.0
2014-10-07 09:40:00,58.11,58.12,58.04,58.06,169100.0,46.8274,46.8355,46.771,46.7871,169100.0
2014-10-07 09:45:00,58.06,58.1,58.0,58.1,65800.0,46.7871,46.8194,46.7388,46.8194,65800.0
2014-10-07 09:50:00,58.08,58.12,58.07,58.09,82100.0,46.8032,46.8355,46.7952,46.8113,82100.0
2014-10-07 09:55:00,58.08,58.13,58.05,58.12,19700.0,46.8032,46.8435,46.7791,46.8355,19700.0
2014-10-07 10:00:00,58.14,58.18,58.12,58.15,41800.0,46.8516,46.8838,46.8355,46.8597,41800.0
2014-10-07 10:05:00,58.14,58.18,58.12,58.17,20000.0,46.8516,46.8838,46.8355,46.8758,20000.0
2014-10-07 10:10:00,58.18,58.19,58.14,58.14,39300.0,46.8838,46.8919,46.8516,46.8516,39300.0
2014-10-07 10:15:00,58.13,58.17,58.11,58.16,38300.0,46.8435,46.8758,46.8274,46.8677,38300.0
2014-10-07 10:20:00,58.17,58.17,58.1,58.13,38700.0,46.8758,46.8758,46.8194,46.8435,38700.0
2014-10-07 10:25:00,58.14,58.15,58.11,58.15,31200.0,46.8516,46.8597,46.8274,46.8597,31200.0
2014-10-07 10:30:00,58.15,58.24,58.15,58.23,32400.0,46.8597,46.9322,46.8597,46.9241,32400.0
2014-10-07 10:35:00,58.23,58.24,58.2,58.2,28000.0,46.9241,46.9322,46.8999,46.8999,28000.0
2014-10-07 10:40:00,58.19,58.25,58.19,58.22,19800.0,46.8919,46.9402,46.8919,46.9161,19800.0
2014-10-07 10:45:00,58.26,58.29,58.2,58.21,144500.0,46.9483,46.9725,46.8999,46.908,144500.0
2014-10-07 10:50:00,58.22,58.26,58.21,58.23,15100.0,46.9161,46.9483,46.908,46.9241,15100.0
2014-10-07 10:55:00,58.23,58.23,58.12,58.12,17500.0,46.9241,46.9241,46.8355,46.8355,17500.0
2014-10-07 11:00:00,58.12,58.15,58.07,58.08,13300.0,46.8355,46.8597,46.7952,46.8032,13300.0
2014-10-07 11:05:00,58.09,58.12,58.05,58.1,18600.0,46.8113,46.8355,46.7791,46.8194,18600.0
2014-10-07 11:10:00,58.1,58.12,58.07,58.08,10600.0,46.8194,46.8355,46.7952,46.8032,10600.0
2014-10-07 11:15:00,58.08,58.08,58.02,58.05,18100.0,46.8032,46.8032,46.7549,46.7791,18100.0
2014-10-07 11:20:00,58.06,58.1,58.04,58.04,28600.0,46.7871,46.8194,46.771,46.771,28600.0
2014-10-07 11:25:00,58.04,58.05,58.01,58.01,15300.0,46.771,46.7791,46.7468,46.7468,15300.0
2014-10-07 11:30:00,58.02,58.04,57.99,58.04,17200.0,46.7549,46.771,46.7307,46.771,17200.0
2014-10-07 11:35:00,58.03,58.03,57.99,58.01,14500.0,46.763,46.763,46.7307,46.7468,14500.0
2014-10-07 11:40:00,58.01,58.08,58.01,58.08,30100.0,46.7468,46.8032,46.7468,46.8032,30100.0
2014-10-07 11:45:00,58.07,58.09,58.05,58.09,19000.0,46.7952,46.8113,46.7791,46.8113,19000.0
2014-10-07 11:50:00,58.08,58.14,58.06,58.13,11700.0,46.8032,46.8516,46.7871,46.8435,11700.0
2014-10-07 11:55:00,58.11,58.12,58.1,58.12,23700.0,46.8274,46.8355,46.8194,46.8355,23700.0
2014-10-07 12:00:00,58.1,58.12,58.09,58.1,10800.0,46.8194,46.8355,46.8113,46.8194,10800.0
2014-10-07 12:05:00,58.1,58.15,58.09,58.15,7900.0,46.8194,46.8597,46.8113,46.8597,7900.0
2014-10-07 12:10:00,58.15,58.18,58.14,58.17,24500.0,46.8597,46.8838,46.8516,46.8758,24500.0
2014-10-07 12:15:00,58.16,58.18,58.15,58.17,7900.0,46.8677,46.8838,46.8597,46.8758,7900.0
2014-10-07 12:20:00,58.19,58.21,58.13,58.15,17700.0,46.8919,46.908,46.8435,46.8597,17700.0
2014-10-07 12:25:00,58.15,58.17,58.14,58.15,12200.0,46.8597,46.8758,46.8516,46.8597,12200.0
2014-10-07 12:30:00,58.17,58.17,58.13,58.13,31900.0,46.8758,46.8758,46.8435,46.8435,31900.0
2014-10-07 12:35:00,58.12,58.16,58.12,58.15,12000.0,46.8355,46.8677,46.8355,46.8597,12000.0
2014-10-07 12:40:00,58.13,58.15,58.12,58.13,11400.0,46.8435,46.8597,46.8355,46.8435,11400.0
2014-10-07 12:45:00,58.14,58.15,58.04,58.04,10600.0,46.8516,46.8597,46.771,46.771,10600.0
2014-10-07 12:50:00,58.06,58.08,58.05,58.07,6800.0,46.7871,46.8032,46.7791,46.7952,6800.0
2014-10-07 12:55:00,58.07,58.09,58.06,58.08,7500.0,46.7952,46.8113,46.7871,46.8032,7500.0
2014-10-07 13:00:00,58.08,58.08,58.02,58.07,9400.0,46.8032,46.8032,46.7549,46.7952,9400.0
2014-10-07 13:05:00,58.06,58.07,58.02,58.03,7800.0,46.7871,46.7952,46.7549,46.763,7800.0
2014-10-07 13:10:00,58.05,58.09,58.04,58.09,19200.0,46.7791,46.8113,46.771,46.8113,19200.0
2014-10-07 13:15:00,58.1,58.11,58.09,58.1,21100.0,46.8194,46.8274,46.8113,46.8194,21100.0
2014-10-07 13:20:00,58.09,58.11,58.08,58.09,6300.0,46.8113,46.8274,46.8032,46.8113,6300.0
2014-10-07 13:25:00,58.08,58.14,58.08,58.13,13300.0,46.8032,46.8516,46.8032,46.8435,13300.0
2014-10-07 13:30:00,58.13,58.13,58.09,58.1,6600.0,46.8435,46.8435,46.8113,46.8194,6600.0
2014-10-07 13:35:00,58.1,58.12,58.06,58.06,18500.0,46.8194,46.8355,46.7871,46.7871,18500.0
2014-10-07 13:40:00,58.07,58.1,58.06,58.07,8800.0,46.7952,46.8194,46.7871,46.7952,8800.0
2014-10-07 13:45:00,58.06,58.09,58.05,58.07,16200.0,46.7871,46.8113,46.7791,46.7952,16200.0
2014-10-07 13:50:00,58.08,58.1,58.07,58.1,16700.0,46.8032,46.8194,46.7952,46.8194,16700.0
2014-10-07 13:55:00,58.09,58.11,58.08,58.09,18300.0,46.8113,46.8274,46.8032,46.8113,18300.0
2014-10-07 14:00:00,58.08,58.09,58.03,58.03,18500.0,46.8032,46.8113,46.763,46.763,18500.0
2014-10-07 14:05:00,58.06,58.07,58.04,58.07,19400.0,46.7871,46.7952,46.771,46.7952,19400.0
2014-10-07 14:10:00,58.05,58.1,58.05,58.1,23400.0,46.7791,46.8194,46.7791,46.8194,23400.0
2014-10-07 14:15:00,58.1,58.11,58.04,58.04,29000.0,46.8194,46.8274,46.771,46.771,29000.0
2014-10-07 14:20:00,58.06,58.07,58.0,58.01,18200.0,46.7871,46.7952,46.7388,46.7468,18200.0
2014-10-07 14:25:00,57.99,58.01,57.95,57.95,12800.0,46.7307,46.7468,46.6985,46.6985,12800.0
2014-10-07 14:30:00,57.95,57.96,57.89,57.93,37000.0,46.6985,46.7065,46.6501,46.6824,37000.0
2014-10-07 14:35:00,57.92,57.94,57.91,57.92,15600.0,46.6743,46.6904,46.6663,46.6743,15600.0
2014-10-07 14:40:00,57.91,57.94,57.9,57.94,8900.0,46.6663,46.6904,46.6582,46.6904,8900.0
2014-10-07 14:45:00,57.94,57.94,57.92,57.93,6200.0,46.6904,46.6904,46.6743,46.6824,6200.0
2014-10-07 14:50:00,57.91,57.94,57.9,57.9,9300.0,46.6663,46.6904,46.6582,46.6582,9300.0
2014-10-07 14:55:00,57.9,57.93,57.9,57.91,13100.0,46.6582,46.6824,46.6582,46.6663,13100.0
2014-10-07 15:00:00,57.9,57.92,57.86,57.91,55100.0,46.6582,46.6743,46.626,46.6663,55100.0
2014-10-07 15:05:00,57.91,57.91,57.86,57.86,6600.0,46.6663,46.6663,46.626,46.626,6600.0
2014-10-07 15:10:00,57.86,57.87,57.83,57.87,19000.0,46.626,46.634,46.6018,46.634,19000.0
2014-10-07 15:15:00,57.86,57.87,57.79,57.79,16700.0,46.626,46.634,46.5696,46.5696,16700.0
2014-10-07 15:20:00,57.79,57.8,57.75,57.76,38200.0,46.5696,46.5776,46.5373,46.5454,38200.0
2014-10-07 15:25:00,57.76,57.8,57.76,57.8,40800.0,46.5454,46.5776,46.5454,46.5776,40800.0
2014-10-07 15:30:00,57.8,57.86,57.79,57.83,31900.0,46.5776,46.626,46.5696,46.6018,31900.0
2014-10-07 15:35:00,57.84,57.84,57.75,57.75,26300.0,46.6098,46.6098,46.5373,46.5373,26300.0
2014-10-07 15:40:00,57.75,57.8,57.74,57.74,51400.0,46.5373,46.5776,46.5293,46.5293,51400.0
2014-10-07 15:45:00,57.73,57.81,57.73,57.76,66900.0,46.5212,46.5857,46.5212,46.5454,66900.0
2014-10-07 15:50:00,57.75,57.75,57.69,57.7,70500.0,46.5373,46.5373,46.489,46.497,70500.0
2014-10-07 15:55:00,57.71,57.71,57.64,57.64,127500.0,46.5051,46.5051,46.4487,46.4487,127500.0
2014-10-08 09:30:00,57.74,57.74,57.66,57.66,30700.0,46.5293,46.5293,46.4648,46.4648,30700.0
2014-10-08 09:35:00,57.67,57.8,57.67,57.77,35500.0,46.4729,46.5776,46.4729,46.5534,35500.0
2014-10-08 09:40:00,57.77,57.81,57.75,57.78,51800.0,46.5534,46.5857,46.5373,46.5615,51800.0
2014-10-08 09:45:00,57.78,57.78,57.74,57.76,22100.0,46.5615,46.5615,46.5293,46.5454,22100.0
2014-10-08 09:50:00,57.79,57.79,57.68,57.69,22900.0,46.5696,46.5696,46.4809,46.489,22900.0
2014-10-08 09:55:00,57.67,57.68,57.6,57.61,23400.0,46.4729,46.4809,46.4164,46.4245,23400.0
2014-10-08 10:00:00,57.62,57.66,57.55,57.57,25900.0,46.4326,46.4648,46.3762,46.3923,25900.0
2014-10-08 10:05:00,57.58,57.63,57.56,57.62,20200.0,46.4003,46.4406,46.3842,46.4326,20200.0
2014-10-08 10:10:00,57.62,57.74,57.62,57.72,16300.0,46.4326,46.5293,46.4326,46.5131,16300.0
2014-10-08 10:15:00,57.7,57.72,57.65,57.65,19100.0,46.497,46.5131,46.4567,46.4567,19100.0
2014-10-08 10:20:00,57.63,57.64,57.58,57.58,22500.0,46.4406,46.4487,46.4003,46.4003,22500.0
2014-10-08 10:25:00,57.58,57.68,57.56,57.66,20000.0,46.4003,46.4809,46.3842,46.4648,20000.0
2014-10-08 10:30:00,57.67,57.69,57.59,57.62,31500.0,46.4729,46.489,46.4084,46.4326,31500.0
2014-10-08 10:35:00,57.64,57.64,57.55,57.59,16800.0,46.4487,46.4487,46.3762,46.4084,16800.0
2014-10-08 10:40:00,57.59,57.6,57.49,57.51,27700.0,46.4084,46.4164,46.3278,46.3439,27700.0
2014-10-08 10:45:00,57.53,57.53,57.47,57.51,110000.0,46.36,46.36,46.3117,46.3439,110000.0
2014-10-08 10:50:00,57.49,57.51,57.45,57.45,14600.0,46.3278,46.3439,46.2956,46.2956,14600.0
2014-10-08 10:55:00,57.44,57.46,57.42,57.44,11700.0,46.2875,46.3036,46.2714,46.2875,11700.0
2014-10-08 11:00:00,57.43,57.45,57.38,57.38,17500.0,46.2794,46.2956,46.2392,46.2392,17500.0
2014-10-08 11:05:00,57.38,57.48,57.38,57.48,13900.0,46.2392,46.3197,46.2392,46.3197,13900.0
2014-10-08 11:10:00,57.49,57.51,57.48,57.48,40800.0,46.3278,46.3439,46.3197,46.3197,40800.0
2014-10-08 11:15:00,57.47,57.48,57.41,57.42,22800.0,46.3117,46.3197,46.2633,46.2714,22800.0
2014-10-08 11:20:00,57.42,57.54,57.41,57.52,40500.0,46.2714,46.3681,46.2633,46.352,40500.0
2014-10-08 11:25:00,57.52,57.65,57.5,57.63,26900.0,46.352,46.4567,46.3359,46.4406,26900.0
2014-10-08 11:30:00,57.62,57.65,57.61,57.61,16200.0,46.4326,46.4567,46.4245,46.4245,16200.0
2014-10-08 11:35:00,57.61,57.61,57.55,57.55,16800.0,46.4245,46.4245,46.3762,46.3762,16800.0
2014-10-08 11:40:00,57.55,57.57,57.54,57.54,34300.0,46.3762,46.3923,46.3681,46.3681,34300.0
2014-10-08 11:45:00,57.55,57.57,57.52,57.53,16900.0,46.3762,46.3923,46.352,46.36,16900.0
2014-10-08 11:50:00,57.52,57.57,57.52,57.57,26500.0,46.352,46.3923,46.352,46.3923,26500.0
2014-10-08 11:55:00,57.58,57.64,57.54,57.64,9800.0,46.4003,46.4487,46.3681,46.4487,9800.0
2014-10-08 12:00:00,57.64,57.71,57.64,57.67,14300.0,46.4487,46.5051,46.4487,46.4729,14300.0
2014-10-08 12:05:00,57.66,57.69,57.63,57.64,14500.0,46.4648,46.489,46.4406,46.4487,14500.0
2014-10-08 12:10:00,57.62,57.67,57.61,57.67,18200.0,46.4326,46.4729,46.4245,46.4729,18200.0
2014-10-08 12:15:00,57.67,57.69,57.66,57.68,31100.0,46.4729,46.489,46.4648,46.4809,31100.0
2014-10-08 12:20:00,57.68,57.68,57.65,57.66,14900.0,46.4809,46.4809,46.4567,46.4648,14900.0
2014-10-08 12:25:00,57.65,57.67,57.61,57.61,5900.0,46.4567,46.4729,46.4245,46.4245,5900.0
2014-10-08 12:30:00,57.6,57.61,57.57,57.57,7200.0,46.4164,46.4245,46.3923,46.3923,7200.0
2014-10-08 12:35:00,57.57,57.65,57.57,57.61,16800.0,46.3923,46.4567,46.3923,46.4245,16800.0
2014-10-08 12:40:00,57.62,57.64,57.59,57.61,8100.0,46.4326,46.4487,46.4084,46.4245,8100.0
2014-10-08 12:45:00,57.62,57.63,57.58,57.61,14000.0,46.4326,46.4406,46.4003,46.4245,14000.0
2014-10-08 12:50:00,57.61,57.62,57.57,57.57,10600.0,46.4245,46.4326,46.3923,46.3923,10600.0
2014-10-08 12:55:00,57.57,57.6,57.57,57.59,5700.0,46.3923,46.4164,46.3923,46.4084,5700.0
2014-10-08 13:00:00,57.61,57.68,57.6,57.68,9800.0,46.4245,46.4809,46.4164,46.4809,9800.0
2014-10-08 13:05:00,57.68,57.68,57.63,57.65,3900.0,46.4809,46.4809,46.4406,46.4567,3900.0
2014-10-08 13:10:00,57.63,57.65,57.63,57.65,10300.0,46.4406,46.4567,46.4406,46.4567,10300.0
2014-10-08 13:15:00,57.64,57.66,57.64,57.64,8300.0,46.4487,46.4648,46.4487,46.4487,8300.0
2014-10-08 13:20:00,57.63,57.67,57.63,57.64,6900.0,46.4406,46.4729,46.4406,46.4487,6900.0
2014-10-08 13:25:00,57.63,57.65,57.61,57.61,9200.0,46.4406,46.4567,46.4245,46.4245,9200.0
2014-10-08 13:30:00,57.61,57.63,57.61,57.63,6000.0,46.4245,46.4406,46.4245,46.4406,6000.0
2014-10-08 13:35:00,57.64,57.67,57.62,57.67,13600.0,46.4487,46.4729,46.4326,46.4729,13600.0
2014-10-08 13:40:00,57.67,57.69,57.65,57.68,9100.0,46.4729,46.489,46.4567,46.4809,9100.0
2014-10-08 13:45:00,57.69,57.78,57.69,57.78,31700.0,46.489,46.5615,46.489,46.5615,31700.0
2014-10-08 13:50:00,57.8,57.8,57.76,57.79,11300.0,46.5776,46.5776,46.5454,46.5696,11300.0
2014-10-08 13:55:00,57.77,57.79,57.77,57.77,13900.0,46.5534,46.5696,46.5534,46.5534,13900.0
2014-10-08 14:00:00,57.78,57.97,57.78,57.95,45700.0,46.5615,46.7146,46.5615,46.6985,45700.0
2014-10-08 14:05:00,57.97,58.05,57.95,58.04,37200.0,46.7146,46.7791,46.6985,46.771,37200.0
2014-10-08 14:10:00,58.04,58.16,58.04,58.13,30300.0,46.771,46.8677,46.771,46.8435,30300.0
2014-10-08 14:15:00,58.12,58.17,58.08,58.17,17900.0,46.8355,46.8758,46.8032,46.8758,17900.0
2014-10-08 14:20:00,58.18,58.25,58.18,58.22,23900.0,46.8838,46.9402,46.8838,46.9161,23900.0
2014-10-08 14:25:00,58.25,58.27,58.23,58.25,29600.0,46.9402,46.9564,46.9241,46.9402,29600.0
2014-10-08 14:30:00,58.28,58.42,58.27,58.4,26400.0,46.9644,47.0772,46.9564,47.0611,26400.0
2014-10-08 14:35:00,58.41,58.41,58.38,58.4,8500.0,47.0692,47.0692,47.045,47.0611,8500.0
2014-10-08 14:40:00,58.39,58.4,58.32,58.32,13300.0,47.0531,47.0611,46.9966,46.9966,13300.0
2014-10-08 14:45:00,58.35,58.35,58.31,58.31,12300.0,47.0208,47.0208,46.9886,46.9886,12300.0
2014-10-08 14:50:00,58.32,58.33,58.28,58.3,23200.0,46.9966,47.0047,46.9644,46.9805,23200.0
2014-10-08 14:55:00,58.27,58.31,58.26,58.31,18100.0,46.9564,46.9886,46.9483,46.9886,18100.0
2014-10-08 15:00:00,58.33,58.4,58.32,58.38,20900.0,47.0047,47.0611,46.9966,47.045,20900.0
2014-10-08 15:05:00,58.38,58.41,58.37,58.4,16400.0,47.045,47.0692,47.0369,47.0611,16400.0
2014-10-08 15:10:00,58.4,58.42,58.37,58.41,8900.0,47.0611,47.0772,47.0369,47.0692,8900.0
2014-10-08 15:15:00,58.4,58.43,58.4,58.42,15900.0,47.0611,47.0853,47.0611,47.0772,15900.0
2014-10-08 15:20:00,58.41,58.48,58.4,58.46,13300.0,47.0692,47.1256,47.0611,47.1095,13300.0
2014-10-08 15:25:00,58.49,58.55,58.49,58.53,15300.0,47.1336,47.182,47.1336,47.1659,15300.0
2014-10-08 15:30:00,58.52,58.53,58.49,58.51,21600.0,47.1578,47.1659,47.1336,47.1498,21600.0
2014-10-08 15:35:00,58.53,58.55,58.53,58.54,11300.0,47.1659,47.182,47.1659,47.1739,11300.0
2014-10-08 15:40:00,58.54,58.63,58.54,58.62,45200.0,47.1739,47.2465,47.1739,47.2384,45200.0
2014-10-08 15:45:00,58.61,58.64,58.6,58.64,24800.0,47.2303,47.2545,47.2223,47.2545,24800.0
2014-10-08 15:50:00,58.66,58.67,58.6,58.61,36500.0,47.2706,47.2787,47.2223,47.2303,36500.0
2014-10-08 15:55:00,58.61,58.62,58.58,58.59,53100.0,47.2303,47.2384,47.2062,47.2142,53100.0
2014-10-09 09:30:00,58.37,58.39,58.29,58.35,35200.0,47.0369,47.0531,46.9725,47.0208,35200.0
2014-10-09 09:35:00,58.3,58.32,58.26,58.32,14800.0,46.9805,46.9966,46.9483,46.9966,14800.0
2014-10-09 09:40:00,58.33,58.33,58.23,58.31,16300.0,47.0047,47.0047,46.9241,46.9886,16300.0
2014-10-09 09:45:00,58.31,58.31,58.23,58.25,7500.0,46.9886,46.9886,46.9241,46.9402,7500.0
2014-10-09 09:50:00,58.25,58.25,58.16,58.18,11100.0,46.9402,46.9402,46.8677,46.8838,11100.0
2014-10-09 09:55:00,58.18,58.18,58.09,58.09,13900.0,46.8838,46.8838,46.8113,46.8113,13900.0
2014-10-09 10:00:00,58.16,58.18,58.14,58.17,28700.0,46.8677,46.8838,46.8516,46.8758,28700.0
2014-10-09 10:05:00,58.16,58.16,58.08,58.11,11200.0,46.8677,46.8677,46.8032,46.8274,11200.0
2014-10-09 10:10:00,58.11,58.16,58.05,58.15,25100.0,46.8274,46.8677,46.7791,46.8597,25100.0
2014-10-09 10:15:00,58.14,58.21,58.14,58.18,32200.0,46.8516,46.908,46.8516,46.8838,32200.0
2014-10-09 10:20:00,58.2,58.2,58.14,58.14,18300.0,46.8999,46.8999,46.8516,46.8516,18300.0
2014-10-09 10:25:00,58.13,58.19,58.11,58.15,66600.0,46.8435,46.8919,46.8274,46.8597,66600.0
2014-10-09 10:30:00,58.15,58.15,58.04,58.04,80200.0,46.8597,46.8597,46.771,46.771,80200.0
2014-10-09 10:35:00,58.03,58.03,57.96,57.98,31800.0,46.763,46.763,46.7065,46.7227,31800.0
2014-10-09 10:40:00,57.98,58.01,57.96,57.99,23700.0,46.7227,46.7468,46.7065,46.7307,23700.0
2014-10-09 10:45:00,57.97,57.99,57.96,57.98,25700.0,46.7146,46.7307,46.7065,46.7227,25700.0
2014-10-09 10:50:00,57.97,57.97,57.86,57.88,1215100.0,46.7146,46.7146,46.626,46.6421,1215100.0
2014-10-09 10:55:00,57.88,57.99,57.88,57.99,248400.0,46.6421,46.7307,46.6421,46.7307,248400.0
2014-10-09 11:00:00,57.99,58.0,57.84,57.84,380000.0,46.7307,46.7388,46.6098,46.6098,380000.0
2014-10-09 11:05:00,57.85,57.95,57.84,57.93,27700.0,46.6179,46.6985,46.6098,46.6824,27700.0
2014-10-09 11:10:00,57.94,58.03,57.9,57.98,12800.0,46.6904,46.763,46.6582,46.7227,12800.0
2014-10-09 11:15:00,58.01,58.01,57.97,57.97,14400.0,46.7468,46.7468,46.7146,46.7146,14400.0
2014-10-09 11:20:00,57.98,58.01,57.93,57.95,33100.0,46.7227,46.7468,46.6824,46.6985,33100.0
2014-10-09 11:25:00,57.95,57.98,57.93,57.96,16900.0,46.6985,46.7227,46.6824,46.7065,16900.0
2014-10-09 11:30:00,57.95,57.95,57.9,57.92,14400.0,46.6985,46.6985,46.6582,46.6743,14400.0
2014-10-09 11:35:00,57.9,57.91,57.83,57.83,14900.0,46.6582,46.6663,46.6018,46.6018,14900.0
2014-10-09 11:40:00,57.82,57.82,57.72,57.74,8600.0,46.5937,46.5937,46.5131,46.5293,8600.0
2014-10-09 11:45:00,57.71,57.74,57.67,57.69,16800.0,46.5051,46.5293,46.4729,46.489,16800.0
2014-10-09 11:50:00,57.71,57.73,57.59,57.63,23100.0,46.5051,46.5212,46.4084,46.4406,23100.0
2014-10-09 11:55:00,57.62,57.63,57.54,57.61,25800.0,46.4326,46.4406,46.3681,46.4245,25800.0
2014-10-09 12:00:00,57.6,57.63,57.59,57.62,14500.0,46.4164,46.4406,46.4084,46.4326,14500.0
2014-10-09 12:05:00,57.63,57.63,57.58,57.58,14900.0,46.4406,46.4406,46.4003,46.4003,14900.0
2014-10-09 12:10:00,57.56,57.6,57.52,57.55,11000.0,46.3842,46.4164,46.352,46.3762,11000.0
2014-10-09 12:15:00,57.54,57.59,57.43,57.49,21800.0,46.3681,46.4084,46.2794,46.3278,21800.0
2014-10-09 12:20:00,57.5,57.5,57.47,57.47,7200.0,46.3359,46.3359,46.3117,46.3117,7200.0
2014-10-09 12:25:00,57.48,57.48,57.38,57.4,27000.0,46.3197,46.3197,46.2392,46.2553,27000.0
2014-10-09 12:30:00,57.39,57.41,57.35,57.38,17800.0,46.2472,46.2633,46.215,46.2392,17800.0
2014-10-09 12:35:00,57.4,57.45,57.39,57.41,14700.0,46.2553,46.2956,46.2472,46.2633,14700.0
2014-10-09 12:40:00,57.4,57.47,57.39,57.47,12900.0,46.2553,46.3117,46.2472,46.3117,12900.0
2014-10-09 12:45:00,57.47,57.5,57.43,57.5,10700.0,46.3117,46.3359,46.2794,46.3359,10700.0
2014-10-09 12:50:00,57.48,57.52,57.48,57.51,11900.0,46.3197,46.352,46.3197,46.3439,11900.0
2014-10-09 12:55:00,57.5,57.54,57.46,57.54,9800.0,46.3359,46.3681,46.3036,46.3681,9800.0
2014-10-09 13:00:00,57.53,57.54,57.41,57.41,8200.0,46.36,46.3681,46.2633,46.2633,8200.0
2014-10-09 13:05:00,57.44,57.44,57.34,57.36,12300.0,46.2875,46.2875,46.2069,46.223,12300.0
2014-10-09 13:10:00,57.36,57.36,57.29,57.34,39900.0,46.223,46.223,46.1666,46.2069,39900.0
2014-10-09 13:15:00,57.34,57.43,57.34,57.4,24300.0,46.2069,46.2794,46.2069,46.2553,24300.0
2014-10-09 13:20:00,57.43,57.54,57.43,57.51,42100.0,46.2794,46.3681,46.2794,46.3439,42100.0
2014-10-09 13:25:00,57.51,57.51,57.43,57.43,10900.0,46.3439,46.3439,46.2794,46.2794,10900.0
2014-10-09 13:30:00,57.44,57.51,57.41,57.51,22000.0,46.2875,46.3439,46.2633,46.3439,22000.0
2014-10-09 13:35:00,57.53,57.59,57.53,57.57,6200.0,46.36,46.4084,46.36,46.3923,6200.0
2014-10-09 13:40:00,57.59,57.59,57.51,57.54,10000.0,46.4084,46.4084,46.3439,46.3681,10000.0
2014-10-09 13:45:00,57.54,57.55,57.49,57.5,24500.0,46.3681,46.3762,46.3278,46.3359,24500.0
2014-10-09 13:50:00,57.5,57.54,57.38,57.38,52800.0,46.3359,46.3681,46.2392,46.2392,52800.0
2014-10-09 13:55:00,57.4,57.47,57.38,57.44,10000.0,46.2553,46.3117,46.2392,46.2875,10000.0
2014-10-09 14:00:00,57.42,57.42,57.34,57.34,14300.0,46.2714,46.2714,46.2069,46.2069,14300.0
2014-10-09 14:05:00,57.38,57.38,57.33,57.35,9000.0,46.2392,46.2392,46.1989,46.215,9000.0
2014-10-09 14:10:00,57.37,57.38,57.32,57.34,15000.0,46.2311,46.2392,46.1908,46.2069,15000.0
2014-10-09 14:15:00,57.31,57.36,57.27,57.32,17700.0,46.1827,46.223,46.1505,46.1908,17700.0
2014-10-09 14:20:00,57.3,57.31,57.27,57.28,8700.0,46.1747,46.1827,46.1505,46.1586,8700.0
2014-10-09 14:25:00,57.3,57.35,57.28,57.29,20200.0,46.1747,46.215,46.1586,46.1666,20200.0
2014-10-09 14:30:00,57.27,57.28,57.22,57.27,21500.0,46.1505,46.1586,46.1102,46.1505,21500.0
2014-10-09 14:35:00,57.27,57.4,57.27,57.37,20000.0,46.1505,46.2553,46.1505,46.2311,20000.0
2014-10-09 14:40:00,57.38,57.4,57.34,57.38,11400.0,46.2392,46.2553,46.2069,46.2392,11400.0
2014-10-09 14:45:00,57.37,57.39,57.3,57.32,6100.0,46.2311,46.2472,46.1747,46.1908,6100.0
2014-10-09 14:50:00,57.31,57.39,57.31,57.35,11100.0,46.1827,46.2472,46.1827,46.215,11100.0
2014-10-09 14:55:00,57.35,57.35,57.29,57.3,7400.0,46.215,46.215,46.1666,46.1747,7400.0
2014-10-09 15:00:00,57.28,57.34,57.25,57.33,23600.0,46.1586,46.2069,46.1344,46.1989,23600.0
2014-10-09 15:05:00,57.35,57.35,57.24,57.24,9700.0,46.215,46.215,46.1263,46.1263,9700.0
2014-10-09 15:10:00,57.25,57.37,57.25,57.35,80800.0,46.1344,46.2311,46.1344,46.215,80800.0
2014-10-09 15:15:00,57.35,57.41,57.31,57.38,24200.0,46.215,46.2633,46.1827,46.2392,24200.0
2014-10-09 15:20:00,57.38,57.4,57.32,57.36,11800.0,46.2392,46.2553,46.1908,46.223,11800.0
2014-10-09 15:25:00,57.37,57.41,57.35,57.39,27100.0,46.2311,46.2633,46.215,46.2472,27100.0
2014-10-09 15:30:00,57.4,57.51,57.4,57.46,33900.0,46.2553,46.3439,46.2553,46.3036,33900.0
2014-10-09 15:35:00,57.49,57.52,57.41,57.42,18100.0,46.3278,46.352,46.2633,46.2714,18100.0
2014-10-09 15:40:00,57.43,57.43,57.33,57.36,24500.0,46.2794,46.2794,46.1989,46.223,24500.0
2014-10-09 15:45:00,57.34,57.35,57.29,57.3,49600.0,46.2069,46.215,46.1666,46.1747,49600.0
2014-10-09 15:50:00,57.29,57.34,57.27,57.34,32200.0,46.1666,46.2069,46.1505,46.2069,32200.0
2014-10-09 15:55:00,57.33,57.38,57.28,57.28,48400.0,46.1989,46.2392,46.1586,46.1586,48400.0
2014-10-10 09:30:00,57.14,57.14,56.96,56.99,20700.0,46.0458,46.0458,45.9007,45.9249,20700.0
2014-10-10 09:35:00,57.0,57.21,57.0,57.21,7700.0,45.9329,46.1022,45.9329,46.1022,7700.0
2014-10-10 09:40:00,57.21,57.28,57.18,57.28,7900.0,46.1022,46.1586,46.078,46.1586,7900.0
2014-10-10 09:45:00,57.29,57.32,57.24,57.24,9100.0,46.1666,46.1908,46.1263,46.1263,9100.0
2014-10-10 09:50:00,57.23,57.26,57.1,57.11,13500.0,46.1183,46.1425,46.0135,46.0216,13500.0
2014-10-10 09:55:00,57.12,57.19,57.11,57.14,6100.0,46.0296,46.086,46.0216,46.0458,6100.0
2014-10-10 10:00:00,57.11,57.16,57.02,57.02,10500.0,46.0216,46.0619,45.9491,45.9491,10500.0
2014-10-10 10:05:00,57.03,57.03,56.91,56.91,19200.0,45.9571,45.9571,45.8604,45.8604,19200.0
2014-10-10 10:10:00,56.94,56.96,56.84,56.84,15700.0,45.8846,45.9007,45.804,45.804,15700.0
2014-10-10 10:15:00,56.85,56.89,56.83,56.89,19600.0,45.8121,45.8443,45.7959,45.8443,19600.0
2014-10-10 10:20:00,56.88,56.88,56.77,56.77,6600.0,45.8362,45.8362,45.7476,45.7476,6600.0
2014-10-10 10:25:00,56.76,56.78,56.71,56.72,20200.0,45.7395,45.7557,45.6992,45.7073,20200.0
2014-10-10 10:30:00,56.71,56.75,56.65,56.74,20600.0,45.6992,45.7315,45.6509,45.7234,20600.0
2014-10-10 10:35:00,56.73,56.83,56.71,56.78,16100.0,45.7154,45.7959,45.6992,45.7557,16100.0
2014-10-10 10:40:00,56.8,56.82,56.7,56.82,10700.0,45.7718,45.7879,45.6912,45.7879,10700.0
2014-10-10 10:45:00,56.83,56.84,56.73,56.81,16100.0,45.7959,45.804,45.7154,45.7798,16100.0
2014-10-10 10:50:00,56.82,56.93,56.79,56.84,24300.0,45.7879,45.8765,45.7637,45.804,24300.0
2014-10-10 10:55:00,56.84,56.89,56.82,56.82,17500.0,45.804,45.8443,45.7879,45.7879,17500.0
2014-10-10 11:00:00,56.84,56.95,56.84,56.94,8300.0,45.804,45.8926,45.804,45.8846,8300.0
2014-10-10 11:05:00,56.94,56.96,56.9,56.93,12200.0,45.8846,45.9007,45.8524,45.8765,12200.0
2014-10-10 11:10:00,56.91,56.91,56.84,56.85,7100.0,45.8604,45.8604,45.804,45.8121,7100.0
2014-10-10 11:15:00,56.84,56.84,56.76,56.8,6700.0,45.804,45.804,45.7395,45.7718,6700.0
2014-10-10 11:20:00,56.82,56.88,56.78,56.8,17000.0,45.7879,45.8362,45.7557,45.7718,17000.0
2014-10-10 11:25:00,56.82,56.83,56.77,56.8,9400.0,45.7879,45.7959,45.7476,45.7718,9400.0
2014-10-10 11:30:00,56.78,56.83,56.77,56.78,8200.0,45.7557,45.7959,45.7476,45.7557,8200.0
2014-10-10 11:35:00,56.77,56.84,56.77,56.79,5400.0,45.7476,45.804,45.7476,45.7637,5400.0
2014-10-10 11:40:00,56.76,56.77,56.69,56.76,7300.0,45.7395,45.7476,45.6831,45.7395,7300.0
2014-10-10 11:45:00,56.75,56.85,56.74,56.85,11800.0,45.7315,45.8121,45.7234,45.8121,11800.0
2014-10-10 11:50:00,56.87,56.91,56.87,56.89,18200.0,45.8282,45.8604,45.8282,45.8443,18200.0
2014-10-10 11:55:00,56.89,56.89,56.85,56.86,7600.0,45.8443,45.8443,45.8121,45.8201,7600.0
2014-10-10 12:00:00,56.86,57.04,56.86,57.03,14500.0,45.8201,45.9652,45.8201,45.9571,14500.0
2014-10-10 12:05:00,57.02,57.02,56.96,56.96,265300.0,45.9491,45.9491,45.9007,45.9007,265300.0
2014-10-10 12:10:00,56.96,57.05,56.96,57.05,66800.0,45.9007,45.9732,45.9007,45.9732,66800.0
2014-10-10 12:15:00,57.05,57.07,57.0,57.0,37700.0,45.9732,45.9893,45.9329,45.9329,37700.0
2014-10-10 12:20:00,56.99,57.02,56.95,56.99,20600.0,45.9249,45.9491,45.8926,45.9249,20600.0
2014-10-10 12:25:00,57.01,57.07,57.01,57.03,7400.0,45.941,45.9893,45.941,45.9571,7400.0
2014-10-10 12:30:00,57.03,57.2,57.03,57.19,20400.0,45.9571,46.0941,45.9571,46.086,20400.0
2014-10-10 12:35:00,57.19,57.19,57.06,57.06,11100.0,46.086,46.086,45.9813,45.9813,11100.0
2014-10-10 12:40:00,57.08,57.13,57.08,57.12,6100.0,45.9974,46.0377,45.9974,46.0296,6100.0
2014-10-10 12:45:00,57.11,57.13,57.1,57.13,2600.0,46.0216,46.0377,46.0135,46.0377,2600.0
2014-10-10 12:50:00,57.13,57.14,57.05,57.09,6600.0,46.0377,46.0458,45.9732,46.0055,6600.0
2014-10-10 12:55:00,57.06,57.1,57.05,57.05,3700.0,45.9813,46.0135,45.9732,45.9732,3700.0
2014-10-10 13:00:00,57.07,57.1,57.01,57.02,4100.0,45.9893,46.0135,45.941,45.9491,4100.0
2014-10-10 13:05:00,57.02,57.06,57.0,57.06,5800.0,45.9491,45.9813,45.9329,45.9813,5800.0
2014-10-10 13:10:00,57.05,57.08,57.04,57.04,1900.0,45.9732,45.9974,45.9652,45.9652,1900.0
2014-10-10 13:15:00,57.03,57.03,56.96,56.97,53000.0,45.9571,45.9571,45.9007,45.9088,53000.0
2014-10-10 13:20:00,56.96,56.97,56.92,56.96,2600.0,45.9007,45.9088,45.8685,45.9007,2600.0
2014-10-10 13:25:00,56.96,56.96,56.88,56.91,6100.0,45.9007,45.9007,45.8362,45.8604,6100.0
2014-10-10 13:30:00,56.92,56.95,56.89,56.89,6100.0,45.8685,45.8926,45.8443,45.8443,6100.0
2014-10-10 13:35:00,56.9,57.04,56.9,57.03,9200.0,45.8524,45.9652,45.8524,45.9571,9200.0
2014-10-10 13:40:00,57.02,57.06,57.02,57.06,6200.0,45.9491,45.9813,45.9491,45.9813,6200.0
2014-10-10 13:45:00,57.05,57.05,56.94,57.01,7300.0,45.9732,45.9732,45.8846,45.941,7300.0
2014-10-10 13:50:00,56.99,57.01,56.95,56.98,40300.0,45.9249,45.941,45.8926,45.9168,40300.0
2014-10-10 13:55:00,56.97,57.01,56.96,56.99,6000.0,45.9088,45.941,45.9007,45.9249,6000.0
2014-10-10 14:00:00,57.03,57.04,56.99,57.01,5200.0,45.9571,45.9652,45.9249,45.941,5200.0
2014-10-10 14:05:00,57.02,57.04,56.98,57.0,6900.0,45.9491,45.9652,45.9168,45.9329,6900.0
2014-10-10 14:10:00,56.99,57.0,56.95,56.95,2600.0,45.9249,45.9329,45.8926,45.8926,2600.0
2014-10-10 14:15:00,56.97,56.99,56.91,56.91,8700.0,45.9088,45.9249,45.8604,45.8604,8700.0
2014-10-10 14:20:00,56.94,56.94,56.91,56.93,1100.0,45.8846,45.8846,45.8604,45.8765,1100.0
2014-10-10 14:25:00,56.94,56.95,56.91,56.95,1500.0,45.8846,45.8926,45.8604,45.8926,1500.0
2014-10-10 14:30:00,56.93,56.95,56.92,56.92,1900.0,45.8765,45.8926,45.8685,45.8685,1900.0
2014-10-10 14:35:00,56.88,56.88,56.84,56.84,21200.0,45.8362,45.8362,45.804,45.804,21200.0
2014-10-10 14:40:00,56.83,56.85,56.8,56.85,6400.0,45.7959,45.8121,45.7718,45.8121,6400.0
2014-10-10 14:45:00,56.84,56.85,56.81,56.83,1300.0,45.804,45.8121,45.7798,45.7959,1300.0
2014-10-10 14:50:00,56.85,56.87,56.83,56.83,4400.0,45.8121,45.8282,45.7959,45.7959,4400.0
2014-10-10 14:55:00,56.84,56.85,56.81,56.81,6200.0,45.804,45.8121,45.7798,45.7798,6200.0
2014-10-10 15:00:00,56.81,56.83,56.74,56.75,13900.0,45.7798,45.7959,45.7234,45.7315,13900.0
2014-10-10 15:05:00,56.74,56.75,56.69,56.7,10600.0,45.7234,45.7315,45.6831,45.6912,10600.0
2014-10-10 15:10:00,56.7,56.79,56.7,56.73,16800.0,45.6912,45.7637,45.6912,45.7154,16800.0
2014-10-10 15:15:00,56.71,56.71,56.66,56.71,22800.0,45.6992,45.6992,45.659,45.6992,22800.0
2014-10-10 15:20:00,56.7,56.71,56.68,56.71,4800.0,45.6912,45.6992,45.6751,45.6992,4800.0
2014-10-10 15:25:00,56.68,56.69,56.63,56.67,8400.0,45.6751,45.6831,45.6348,45.667,8400.0
2014-10-10 15:30:00,56.7,56.7,56.6,56.6,11900.0,45.6912,45.6912,45.6106,45.6106,11900.0
2014-10-10 15:35:00,56.61,56.67,56.61,56.65,14100.0,45.6187,45.667,45.6187,45.6509,14100.0
2014-10-10 15:40:00,56.66,56.66,56.61,56.61,30000.0,45.659,45.659,45.6187,45.6187,30000.0
2014-10-10 15:45:00,56.6,56.61,56.5,56.51,7700.0,45.6106,45.6187,45.53,45.5381,7700.0
2014-10-10 15:50:00,56.52,56.52,56.48,56.49,67400.0,45.5461,45.5461,45.5139,45.522,67400.0
2014-10-10 15:55:00,56.49,56.51,56.46,56.47,33400.0,45.522,45.5381,45.4978,45.5058,33400.0
2014-10-13 09:30:00,56.68,56.86,56.68,56.86,24500.0,45.6751,45.8201,45.6751,45.8201,24500.0
2014-10-13 09:35:00,56.84,56.95,56.83,56.93,16100.0,45.804,45.8926,45.7959,45.8765,16100.0
2014-10-13 09:40:00,56.94,56.95,56.84,56.86,21600.0,45.8846,45.8926,45.804,45.8201,21600.0
2014-10-13 09:45:00,56.85,56.86,56.73,56.74,22800.0,45.8121,45.8201,45.7154,45.7234,22800.0
2014-10-13 09:50:00,56.75,56.75,56.61,56.64,25400.0,45.7315,45.7315,45.6187,45.6428,25400.0
2014-10-13 09:55:00,56.63,56.71,56.54,56.65,34900.0,45.6348,45.6992,45.5623,45.6509,34900.0
2014-10-13 10:00:00,56.67,56.76,56.66,56.72,17900.0,45.667,45.7395,45.659,45.7073,17900.0
2014-10-13 10:05:00,56.72,56.74,56.63,56.64,30200.0,45.7073,45.7234,45.6348,45.6428,30200.0
2014-10-13 10:10:00,56.63,56.68,56.62,56.64,9700.0,45.6348,45.6751,45.6267,45.6428,9700.0
2014-10-13 10:15:00,56.65,56.66,56.51,56.53,22600.0,45.6509,45.659,45.5381,45.5542,22600.0
2014-10-13 10:20:00,56.53,56.61,56.53,56.56,12700.0,45.5542,45.6187,45.5542,45.5784,12700.0
2014-10-13 10:25:00,56.52,56.52,56.44,56.44,28000.0,45.5461,45.5461,45.4817,45.4817,28000.0
2014-10-13 10:30:00,56.45,56.54,56.44,56.49,18600.0,45.4897,45.5623,45.4817,45.522,18600.0
2014-10-13 10:35:00,56.52,56.54,56.47,56.52,20600.0,45.5461,45.5623,45.5058,45.5461,20600.0
2014-10-13 10:40:00,56.53,56.54,56.38,56.39,9600.0,45.5542,45.5623,45.4333,45.4414,9600.0
2014-10-13 10:45:00,56.39,56.51,56.39,56.43,14100.0,45.4414,45.5381,45.4414,45.4736,14100.0
2014-10-13 10:50:00,56.43,56.58,56.43,56.58,16000.0,45.4736,45.5945,45.4736,45.5945,16000.0
2014-10-13 10:55:00,56.58,56.61,56.54,56.54,15200.0,45.5945,45.6187,45.5623,45.5623,15200.0
2014-10-13 11:00:00,56.55,56.68,56.53,56.65,14100.0,45.5703,45.6751,45.5542,45.6509,14100.0
2014-10-13 11:05:00,56.65,56.68,56.63,56.64,10800.0,45.6509,45.6751,45.6348,45.6428,10800.0
2014-10-13 11:10:00,56.61,56.63,56.56,56.62,9500.0,45.6187,45.6348,45.5784,45.6267,9500.0
2014-10-13 11:15:00,56.61,56.61,56.48,56.48,23500.0,45.6187,45.6187,45.5139,45.5139,23500.0
2014-10-13 11:20:00,56.48,56.58,56.48,56.58,97800.0,45.5139,45.5945,45.5139,45.5945,97800.0
2014-10-13 11:25:00,56.58,56.6,56.52,56.52,27800.0,45.5945,45.6106,45.5461,45.5461,27800.0
2014-10-13 11:30:00,56.53,56.62,56.53,56.6,27200.0,45.5542,45.6267,45.5542,45.6106,27200.0
2014-10-13 11:35:00,56.59,56.6,56.52,56.52,15600.0,45.6025,45.6106,45.5461,45.5461,15600.0
2014-10-13 11:40:00,56.55,56.62,56.53,56.56,15100.0,45.5703,45.6267,45.5542,45.5784,15100.0
2014-10-13 11:45:00,56.59,56.66,56.59,56.64,20100.0,45.6025,45.659,45.6025,45.6428,20100.0
2014-10-13 11:50:00,56.66,56.7,56.63,56.63,14700.0,45.659,45.6912,45.6348,45.6348,14700.0
2014-10-13 11:55:00,56.64,56.65,56.6,56.6,11100.0,45.6428,45.6509,45.6106,45.6106,11100.0
2014-10-13 12:00:00,56.62,56.63,56.55,56.6,8300.0,45.6267,45.6348,45.5703,45.6106,8300.0
2014-10-13 12:05:00,56.59,56.61,56.56,56.56,7600.0,45.6025,45.6187,45.5784,45.5784,7600.0
2014-10-13 12:10:00,56.58,56.61,56.57,56.6,4200.0,45.5945,45.6187,45.5864,45.6106,4200.0
2014-10-13 12:15:00,56.57,56.68,56.57,56.67,7600.0,45.5864,45.6751,45.5864,45.667,7600.0
2014-10-13 12:20:00,56.67,56.71,56.66,56.7,5800.0,45.667,45.6992,45.659,45.6912,5800.0
2014-10-13 12:25:00,56.71,56.77,56.68,56.76,7800.0,45.6992,45.7476,45.6751,45.7395,7800.0
2014-10-13 12:30:00,56.79,56.84,56.78,56.84,10100.0,45.7637,45.804,45.7557,45.804,10100.0
2014-10-13 12:35:00,56.87,56.87,56.81,56.83,3400.0,45.8282,45.8282,45.7798,45.7959,3400.0
2014-10-13 12:40:00,56.85,56.9,56.82,56.84,15800.0,45.8121,45.8524,45.7879,45.804,15800.0
2014-10-13 12:45:00,56.84,56.85,56.77,56.77,6500.0,45.804,45.8121,45.7476,45.7476,6500.0
2014-10-13 12:50:00,56.78,56.82,56.76,56.82,10400.0,45.7557,45.7879,45.7395,45.7879,10400.0
2014-10-13 12:55:00,56.81,56.81,56.77,56.77,9800.0,45.7798,45.7798,45.7476,45.7476,9800.0
2014-10-13 13:00:00,56.8,56.82,56.78,56.82,4700.0,45.7718,45.7879,45.7557,45.7879,4700.0
2014-10-13 13:05:00,56.82,56.84,56.79,56.83,3400.0,45.7879,45.804,45.7637,45.7959,3400.0
2014-10-13 13:10:00,56.8,56.81,56.73,56.76,16300.0,45.7718,45.7798,45.7154,45.7395,16300.0
2014-10-13 13:15:00,56.75,56.76,56.65,56.68,15400.0,45.7315,45.7395,45.6509,45.6751,15400.0
2014-10-13 13:20:00,56.69,56.76,56.69,56.71,9500.0,45.6831,45.7395,45.6831,45.6992,9500.0
2014-10-13 13:25:00,56.71,56.81,56.71,56.81,11200.0,45.6992,45.7798,45.6992,45.7798,11200.0
2014-10-13 13:30:00,56.79,56.8,56.77,56.78,11500.0,45.7637,45.7718,45.7476,45.7557,11500.0
2014-10-13 13:35:00,56.78,56.83,56.78,56.81,6900.0,45.7557,45.7959,45.7557,45.7798,6900.0
2014-10-13 13:40:00,56.79,56.8,56.76,56.76,4700.0,45.7637,45.7718,45.7395,45.7395,4700.0
2014-10-13 13:45:00,56.77,56.77,56.71,56.71,3800.0,45.7476,45.7476,45.6992,45.6992,3800.0
2014-10-13 13:50:00,56.72,56.75,56.68,56.75,17400.0,45.7073,45.7315,45.6751,45.7315,17400.0
2014-10-13 13:55:00,56.73,56.73,56.63,56.65,2900.0,45.7154,45.7154,45.6348,45.6509,2900.0
2014-10-13 14:00:00,56.7,56.7,56.62,56.63,4200.0,45.6912,45.6912,45.6267,45.6348,4200.0
2014-10-13 14:05:00,56.66,56.78,56.66,56.78,6400.0,45.659,45.7557,45.659,45.7557,6400.0
2014-10-13 14:10:00,56.75,56.77,56.71,56.73,9300.0,45.7315,45.7476,45.6992,45.7154,9300.0
2014-10-13 14:15:00,56.7,56.72,56.67,56.67,4500.0,45.6912,45.7073,45.667,45.667,4500.0
2014-10-13 14:20:00,56.66,56.73,56.66,56.73,2600.0,45.659,45.7154,45.659,45.7154,2600.0
2014-10-13 14:25:00,56.75,56.75,56.72,56.74,26000.0,45.7315,45.7315,45.7073,45.7234,26000.0
2014-10-13 14:30:00,56.75,56.75,56.67,56.67,6500.0,45.7315,45.7315,45.667,45.667,6500.0
2014-10-13 14:35:00,56.69,56.71,56.65,56.69,17600.0,45.6831,45.6992,45.6509,45.6831,17600.0
2014-10-13 14:40:00,56.68,56.69,56.61,56.64,8100.0,45.6751,45.6831,45.6187,45.6428,8100.0
2014-10-13 14:45:00,56.64,56.64,56.64,56.64,500.0,45.6428,45.6428,45.6428,45.6428,500.0
2014-10-13 14:50:00,56.63,56.66,56.63,56.63,5100.0,45.6348,45.659,45.6348,45.6348,5100.0
2014-10-13 14:55:00,56.59,56.59,56.53,56.53,5600.0,45.6025,45.6025,45.5542,45.5542,5600.0
2014-10-13 15:00:00,56.57,56.58,56.54,56.54,6800.0,45.5864,45.5945,45.5623,45.5623,6800.0
2014-10-13 15:05:00,56.54,56.56,56.51,56.51,3700.0,45.5623,45.5784,45.5381,45.5381,3700.0
2014-10-13 15:10:00,56.51,56.55,56.5,56.55,4600.0,45.5381,45.5703,45.53,45.5703,4600.0
2014-10-13 15:15:00,56.55,56.55,56.46,56.46,5700.0,45.5703,45.5703,45.4978,45.4978,5700.0
2014-10-13 15:20:00,56.45,56.45,56.4,56.4,2800.0,45.4897,45.4897,45.4494,45.4494,2800.0
2014-10-13 15:25:00,56.44,56.48,56.42,56.44,6700.0,45.4817,45.5139,45.4656,45.4817,6700.0
2014-10-13 15:30:00,56.44,56.44,56.14,56.29,104700.0,45.4817,45.4817,45.2399,45.3608,104700.0
2014-10-13 15:35:00,56.3,56.32,56.18,56.19,26500.0,45.3688,45.385,45.2721,45.2802,26500.0
2014-10-13 15:40:00,56.19,56.28,56.13,56.13,21900.0,45.2802,45.3527,45.2319,45.2319,21900.0
2014-10-13 15:45:00,56.14,56.15,56.05,56.12,72600.0,45.2399,45.248,45.1674,45.2238,72600.0
2014-10-13 15:50:00,56.08,56.14,55.98,56.03,31200.0,45.1916,45.2399,45.111,45.1513,31200.0
2014-10-13 15:55:00,56.03,56.05,55.99,56.01,21800.0,45.1513,45.1674,45.119,45.1352,21800.0
2014-10-14 09:30:00,56.25,56.31,56.25,56.31,21300.0,45.3286,45.3769,45.3286,45.3769,21300.0
2014-10-14 09:35:00,56.34,56.39,56.34,56.35,6000.0,45.4011,45.4414,45.4011,45.4091,6000.0
2014-10-14 09:40:00,56.34,56.41,56.32,56.36,66300.0,45.4011,45.4575,45.385,45.4172,66300.0
2014-10-14 09:45:00,56.38,56.38,56.25,56.25,18200.0,45.4333,45.4333,45.3286,45.3286,18200.0
2014-10-14 09:50:00,56.26,56.27,56.21,56.22,21000.0,45.3366,45.3447,45.2963,45.3044,21000.0
2014-10-14 09:55:00,56.18,56.2,56.06,56.1,20500.0,45.2721,45.2883,45.1754,45.2077,20500.0
2014-10-14 10:00:00,56.1,56.2,56.03,56.19,21800.0,45.2077,45.2883,45.1513,45.2802,21800.0
2014-10-14 10:05:00,56.19,56.25,56.12,56.24,24000.0,45.2802,45.3286,45.2238,45.3205,24000.0
2014-10-14 10:10:00,56.24,56.29,56.18,56.25,7100.0,45.3205,45.3608,45.2721,45.3286,7100.0
2014-10-14 10:15:00,56.26,56.26,56.1,56.1,72100.0,45.3366,45.3366,45.2077,45.2077,72100.0
2014-10-14 10:20:00,56.11,56.15,56.06,56.06,59500.0,45.2157,45.248,45.1754,45.1754,59500.0
2014-10-14 10:25:00,56.05,56.16,56.05,56.14,38700.0,45.1674,45.256,45.1674,45.2399,38700.0
2014-10-14 10:30:00,56.15,56.16,56.1,56.11,12000.0,45.248,45.256,45.2077,45.2157,12000.0
2014-10-14 10:35:00,56.13,56.2,56.13,56.18,20800.0,45.2319,45.2883,45.2319,45.2721,20800.0
2014-10-14 10:40:00,56.18,56.23,56.15,56.2,13000.0,45.2721,45.3124,45.248,45.2883,13000.0
2014-10-14 10:45:00,56.18,56.27,56.18,56.26,17100.0,45.2721,45.3447,45.2721,45.3366,17100.0
2014-10-14 10:50:00,56.28,56.38,56.28,56.34,29500.0,45.3527,45.4333,45.3527,45.4011,29500.0
2014-10-14 10:55:00,56.34,56.37,56.27,56.28,8500.0,45.4011,45.4253,45.3447,45.3527,8500.0
2014-10-14 11:00:00,56.29,56.34,56.28,56.3,30400.0,45.3608,45.4011,45.3527,45.3688,30400.0
2014-10-14 11:05:00,56.3,56.38,56.29,56.36,5700.0,45.3688,45.4333,45.3608,45.4172,5700.0
2014-10-14 11:10:00,56.36,56.42,56.36,56.4,11800.0,45.4172,45.4656,45.4172,45.4494,11800.0
2014-10-14 11:15:00,56.44,56.48,56.44,56.48,8300.0,45.4817,45.5139,45.4817,45.5139,8300.0
2014-10-14 11:20:00,56.46,56.48,56.44,56.46,7300.0,45.4978,45.5139,45.4817,45.4978,7300.0
2014-10-14 11:25:00,56.46,56.48,56.42,56.43,4300.0,45.4978,45.5139,45.4656,45.4736,4300.0
2014-10-14 11:30:00,56.44,56.46,56.4,56.41,7100.0,45.4817,45.4978,45.4494,45.4575,7100.0
2014-10-14 11:35:00,56.43,56.48,56.42,56.46,93500.0,45.4736,45.5139,45.4656,45.4978,93500.0
2014-10-14 11:40:00,56.47,56.56,56.47,56.55,36000.0,45.5058,45.5784,45.5058,45.5703,36000.0
2014-10-14 11:45:00,56.58,56.61,56.55,56.56,34200.0,45.5945,45.6187,45.5703,45.5784,34200.0
2014-10-14 11:50:00,56.54,56.57,56.53,56.56,4100.0,45.5623,45.5864,45.5542,45.5784,4100.0
2014-10-14 11:55:00,56.58,56.59,56.53,56.55,14100.0,45.5945,45.6025,45.5542,45.5703,14100.0
2014-10-14 12:00:00,56.56,56.57,56.53,56.57,5000.0,45.5784,45.5864,45.5542,45.5864,5000.0
2014-10-14 12:05:00,56.58,56.64,56.58,56.63,9000.0,45.5945,45.6428,45.5945,45.6348,9000.0
2014-10-14 12:10:00,56.61,56.61,56.57,56.59,2200.0,45.6187,45.6187,45.5864,45.6025,2200.0
2014-10-14 12:15:00,56.6,56.61,56.53,56.54,9500.0,45.6106,45.6187,45.5542,45.5623,9500.0
2014-10-14 12:20:00,56.53,56.54,56.48,56.49,6700.0,45.5542,45.5623,45.5139,45.522,6700.0
2014-10-14 12:25:00,56.48,56.5,56.47,56.49,8900.0,45.5139,45.53,45.5058,45.522,8900.0
2014-10-14 12:30:00,56.46,56.47,56.41,56.44,11900.0,45.4978,45.5058,45.4575,45.4817,11900.0
2014-10-14 12:35:00,56.44,56.44,56.39,56.39,131700.0,45.4817,45.4817,45.4414,45.4414,131700.0
2014-10-14 12:40:00,56.38,56.46,56.37,56.46,21300.0,45.4333,45.4978,45.4253,45.4978,21300.0
2014-10-14 12:45:00,56.46,56.49,56.42,56.49,3200.0,45.4978,45.522,45.4656,45.522,3200.0
2014-10-14 12:50:00,56.5,56.5,56.44,56.44,5700.0,45.53,45.53,45.4817,45.4817,5700.0
2014-10-14 12:55:00,56.43,56.46,56.43,56.44,3800.0,45.4736,45.4978,45.4736,45.4817,3800.0
2014-10-14 13:00:00,56.44,56.46,56.42,56.46,65300.0,45.4817,45.4978,45.4656,45.4978,65300.0
2014-10-14 13:05:00,56.46,56.49,56.44,56.46,21100.0,45.4978,45.522,45.4817,45.4978,21100.0
2014-10-14 13:10:00,56.44,56.5,56.43,56.5,6900.0,45.4817,45.53,45.4736,45.53,6900.0
2014-10-14 13:15:00,56.51,56.55,56.49,56.51,9900.0,45.5381,45.5703,45.522,45.5381,9900.0
2014-10-14 13:20:00,56.5,56.5,56.38,56.39,149100.0,45.53,45.53,45.4333,45.4414,149100.0
2014-10-14 13:25:00,56.4,56.43,56.39,56.4,23400.0,45.4494,45.4736,45.4414,45.4494,23400.0
2014-10-14 13:30:00,56.39,56.43,56.37,56.43,27500.0,45.4414,45.4736,45.4253,45.4736,27500.0
2014-10-14 13:35:00,56.44,56.44,56.34,56.36,8400.0,45.4817,45.4817,45.4011,45.4172,8400.0
2014-10-14 13:40:00,56.37,56.4,56.33,56.33,2200.0,45.4253,45.4494,45.393,45.393,2200.0
2014-10-14 13:45:00,56.32,56.36,56.28,56.36,4700.0,45.385,45.4172,45.3527,45.4172,4700.0
2014-10-14 13:50:00,56.36,56.36,56.31,56.34,1600.0,45.4172,45.4172,45.3769,45.4011,1600.0
2014-10-14 13:55:00,56.34,56.39,56.32,56.39,10600.0,45.4011,45.4414,45.385,45.4414,10600.0
2014-10-14 14:00:00,56.4,56.44,56.37,56.39,8200.0,45.4494,45.4817,45.4253,45.4414,8200.0
2014-10-14 14:05:00,56.37,56.38,56.3,56.33,4500.0,45.4253,45.4333,45.3688,45.393,4500.0
2014-10-14 14:10:00,56.32,56.41,56.32,56.39,2000.0,45.385,45.4575,45.385,45.4414,2000.0
2014-10-14 14:15:00,56.37,56.38,56.32,56.35,6600.0,45.4253,45.4333,45.385,45.4091,6600.0
2014-10-14 14:20:00,56.36,56.37,56.22,56.22,13700.0,45.4172,45.4253,45.3044,45.3044,13700.0
2014-10-14 14:25:00,56.22,56.24,56.21,56.21,4700.0,45.3044,45.3205,45.2963,45.2963,4700.0
2014-10-14 14:30:00,56.22,56.26,56.14,56.14,10600.0,45.3044,45.3366,45.2399,45.2399,10600.0
2014-10-14 14:35:00,56.14,56.21,56.1,56.21,9900.0,45.2399,45.2963,45.2077,45.2963,9900.0
2014-10-14 14:40:00,56.2,56.3,56.2,56.3,7300.0,45.2883,45.3688,45.2883,45.3688,7300.0
2014-10-14 14:45:00,56.31,56.33,56.26,56.29,15300.0,45.3769,45.393,45.3366,45.3608,15300.0
2014-10-14 14:50:00,56.3,56.3,56.15,56.16,7800.0,45.3688,45.3688,45.248,45.256,7800.0
2014-10-14 14:55:00,56.18,56.19,56.13,56.14,3800.0,45.2721,45.2802,45.2319,45.2399,3800.0
2014-10-14 15:00:00,56.2,56.25,56.14,56.16,22000.0,45.2883,45.3286,45.2399,45.256,22000.0
2014-10-14 15:05:00,56.16,56.16,56.07,56.1,8700.0,45.256,45.256,45.1835,45.2077,8700.0
2014-10-14 15:10:00,56.13,56.15,56.08,56.12,8800.0,45.2319,45.248,45.1916,45.2238,8800.0
2014-10-14 15:15:00,56.11,56.12,56.08,56.08,10000.0,45.2157,45.2238,45.1916,45.1916,10000.0
2014-10-14 15:20:00,56.06,56.06,55.93,55.99,36500.0,45.1754,45.1754,45.0707,45.119,36500.0
2014-10-14 15:25:00,56.0,56.09,55.99,56.08,40100.0,45.1271,45.1996,45.119,45.1916,40100.0
2014-10-14 15:30:00,56.08,56.09,55.98,56.02,19700.0,45.1916,45.1996,45.111,45.1432,19700.0
2014-10-14 15:35:00,56.0,56.2,56.0,56.2,31200.0,45.1271,45.2883,45.1271,45.2883,31200.0
2014-10-14 15:40:00,56.2,56.25,56.12,56.12,33700.0,45.2883,45.3286,45.2238,45.2238,33700.0
2014-10-14 15:45:00,56.12,56.17,56.08,56.13,20000.0,45.2238,45.2641,45.1916,45.2319,20000.0
2014-10-14 15:50:00,56.12,56.18,56.08,56.09,34800.0,45.2238,45.2721,45.1916,45.1996,34800.0
2014-10-14 15:55:00,56.08,56.1,56.03,56.08,29400.0,45.1916,45.2077,45.1513,45.1916,29400.0
2014-10-15 09:30:00,55.49,55.53,55.38,55.42,165400.0,44.7161,44.7484,44.6275,44.6597,165400.0
2014-10-15 09:35:00,55.42,55.48,55.25,55.29,91900.0,44.6597,44.7081,44.5227,44.5549,91900.0
2014-10-15 09:40:00,55.29,55.32,55.09,55.25,103200.0,44.5549,44.5791,44.3938,44.5227,103200.0
2014-10-15 09:45:00,55.25,55.48,55.24,55.47,53700.0,44.5227,44.7081,44.5147,44.7,53700.0
2014-10-15 09:50:00,55.46,55.64,55.44,55.58,47800.0,44.6919,44.837,44.6758,44.7886,47800.0
2014-10-15 09:55:00,55.6,55.61,55.47,55.58,22600.0,44.8048,44.8128,44.7,44.7886,22600.0
2014-10-15 10:00:00,55.6,55.74,55.57,55.61,55900.0,44.8048,44.9176,44.7806,44.8128,55900.0
2014-10-15 10:05:00,55.63,55.71,55.59,55.67,21800.0,44.8289,44.8934,44.7967,44.8612,21800.0
2014-10-15 10:10:00,55.65,55.78,55.63,55.72,32500.0,44.8451,44.9498,44.8289,44.9015,32500.0
2014-10-15 10:15:00,55.75,55.75,55.58,55.63,29800.0,44.9256,44.9256,44.7886,44.8289,29800.0
2014-10-15 10:20:00,55.63,55.7,55.59,55.68,23800.0,44.8289,44.8853,44.7967,44.8692,23800.0
2014-10-15 10:25:00,55.68,55.68,55.59,55.59,21000.0,44.8692,44.8692,44.7967,44.7967,21000.0
2014-10-15 10:30:00,55.6,55.6,55.48,55.51,18500.0,44.8048,44.8048,44.7081,44.7322,18500.0
2014-10-15 10:35:00,55.51,55.61,55.5,55.56,9600.0,44.7322,44.8128,44.7242,44.7725,9600.0
2014-10-15 10:40:00,55.59,55.6,55.42,55.45,18700.0,44.7967,44.8048,44.6597,44.6839,18700.0
2014-10-15 10:45:00,55.43,55.43,55.32,55.41,30200.0,44.6678,44.6678,44.5791,44.6517,30200.0
2014-10-15 10:50:00,55.41,55.51,55.4,55.43,15800.0,44.6517,44.7322,44.6436,44.6678,15800.0
2014-10-15 10:55:00,55.42,55.47,55.37,55.45,24000.0,44.6597,44.7,44.6194,44.6839,24000.0
2014-10-15 11:00:00,55.42,55.51,55.35,55.46,11900.0,44.6597,44.7322,44.6033,44.6919,11900.0
2014-10-15 11:05:00,55.47,55.6,55.47,55.6,7100.0,44.7,44.8048,44.7,44.8048,7100.0
2014-10-15 11:10:00,55.59,55.63,55.5,55.51,149600.0,44.7967,44.8289,44.7242,44.7322,149600.0
2014-10-15 11:15:00,55.51,55.52,55.43,55.44,37200.0,44.7322,44.7403,44.6678,44.6758,37200.0
2014-10-15 11:20:00,55.45,55.45,55.33,55.38,33900.0,44.6839,44.6839,44.5872,44.6275,33900.0
2014-10-15 11:25:00,55.4,55.41,55.25,55.27,7300.0,44.6436,44.6517,44.5227,44.5388,7300.0
2014-10-15 11:30:00,55.27,55.35,55.18,55.22,19700.0,44.5388,44.6033,44.4663,44.4985,19700.0
2014-10-15 11:35:00,55.24,55.32,55.24,55.31,14300.0,44.5147,44.5791,44.5147,44.5711,14300.0
2014-10-15 11:40:00,55.31,55.31,55.25,55.25,17700.0,44.5711,44.5711,44.5227,44.5227,17700.0
2014-10-15 11:45:00,55.24,55.25,55.16,55.16,13200.0,44.5147,44.5227,44.4502,44.4502,13200.0
2014-10-15 11:50:00,55.13,55.23,55.12,55.2,13500.0,44.426,44.5066,44.418,44.4824,13500.0
2014-10-15 11:55:00,55.21,55.28,55.21,55.28,9700.0,44.4905,44.5469,44.4905,44.5469,9700.0
2014-10-15 12:00:00,55.24,55.25,55.17,55.25,33100.0,44.5147,44.5227,44.4582,44.5227,33100.0
2014-10-15 12:05:00,55.25,55.25,55.19,55.23,20600.0,44.5227,44.5227,44.4744,44.5066,20600.0
2014-10-15 12:10:00,55.21,55.24,55.1,55.1,8700.0,44.4905,44.5147,44.4018,44.4018,8700.0
2014-10-15 12:15:00,55.11,55.14,55.04,55.08,22200.0,44.4099,44.4341,44.3535,44.3857,22200.0
2014-10-15 12:20:00,55.09,55.19,55.08,55.14,33000.0,44.3938,44.4744,44.3857,44.4341,33000.0
2014-10-15 12:25:00,55.14,55.15,55.09,55.12,49100.0,44.4341,44.4421,44.3938,44.418,49100.0
2014-10-15 12:30:00,55.11,55.17,55.09,55.11,20200.0,44.4099,44.4582,44.3938,44.4099,20200.0
2014-10-15 12:35:00,55.12,55.13,55.06,55.08,20300.0,44.418,44.426,44.3696,44.3857,20300.0
2014-10-15 12:40:00,55.06,55.06,54.94,54.97,24300.0,44.3696,44.3696,44.2729,44.2971,24300.0
2014-10-15 12:45:00,54.97,55.07,54.97,55.01,11100.0,44.2971,44.3777,44.2971,44.3293,11100.0
2014-10-15 12:50:00,55.01,55.01,54.9,55.0,31400.0,44.3293,44.3293,44.2407,44.3213,31400.0
2014-10-15 12:55:00,55.02,55.03,54.88,54.9,22700.0,44.3374,44.3454,44.2246,44.2407,22700.0
2014-10-15 13:00:00,54.89,54.95,54.88,54.94,20800.0,44.2326,44.281,44.2246,44.2729,20800.0
2014-10-15 13:05:00,54.94,55.0,54.88,55.0,47500.0,44.2729,44.3213,44.2246,44.3213,47500.0
2014-10-15 13:10:00,55.0,55.01,54.84,54.85,273800.0,44.3213,44.3293,44.1923,44.2004,273800.0
2014-10-15 13:15:00,54.85,54.87,54.74,54.75,257000.0,44.2004,44.2165,44.1117,44.1198,257000.0
2014-10-15 13:20:00,54.74,54.74,54.63,54.68,205800.0,44.1117,44.1117,44.0231,44.0634,205800.0
2014-10-15 13:25:00,54.69,54.71,54.55,54.62,600300.0,44.0714,44.0876,43.9586,44.015,600300.0
2014-10-15 13:30:00,54.62,54.74,54.61,54.73,165500.0,44.015,44.1117,44.007,44.1037,165500.0
2014-10-15 13:35:00,54.73,54.73,54.59,54.7,469900.0,44.1037,44.1037,43.9909,44.0795,469900.0
2014-10-15 13:40:00,54.69,54.76,54.68,54.72,252800.0,44.0714,44.1279,44.0634,44.0956,252800.0
2014-10-15 13:45:00,54.71,54.91,54.71,54.91,359600.0,44.0876,44.2487,44.0876,44.2487,359600.0
2014-10-15 13:50:00,54.91,54.94,54.86,54.9,322000.0,44.2487,44.2729,44.2084,44.2407,322000.0
2014-10-15 13:55:00,54.89,54.91,54.81,54.81,42400.0,44.2326,44.2487,44.1681,44.1681,42400.0
2014-10-15 14:00:00,54.76,54.78,54.7,54.72,53400.0,44.1279,44.144,44.0795,44.0956,53400.0
2014-10-15 14:05:00,54.72,54.86,54.7,54.79,41500.0,44.0956,44.2084,44.0795,44.152,41500.0
2014-10-15 14:10:00,54.8,54.91,54.8,54.9,31600.0,44.1601,44.2487,44.1601,44.2407,31600.0
2014-10-15 14:15:00,54.91,55.09,54.91,55.05,307500.0,44.2487,44.3938,44.2487,44.3615,307500.0
2014-10-15 14:20:00,55.04,55.1,54.97,55.01,80100.0,44.3535,44.4018,44.2971,44.3293,80100.0
2014-10-15 14:25:00,55.04,55.05,54.91,55.0,91100.0,44.3535,44.3615,44.2487,44.3213,91100.0
2014-10-15 14:30:00,55.01,55.1,54.96,55.08,59500.0,44.3293,44.4018,44.289,44.3857,59500.0
2014-10-15 14:35:00,55.09,55.24,55.09,55.24,24100.0,44.3938,44.5147,44.3938,44.5147,24100.0
2014-10-15 14:40:00,55.24,55.28,55.14,55.15,8200.0,44.5147,44.5469,44.4341,44.4421,8200.0
2014-10-15 14:45:00,55.16,55.2,55.11,55.17,93600.0,44.4502,44.4824,44.4099,44.4582,93600.0
2014-10-15 14:50:00,55.19,55.29,55.19,55.25,15500.0,44.4744,44.5549,44.4744,44.5227,15500.0
2014-10-15 14:55:00,55.26,55.28,55.17,55.25,26200.0,44.5308,44.5469,44.4582,44.5227,26200.0
2014-10-15 15:00:00,55.26,55.29,55.22,55.26,32000.0,44.5308,44.5549,44.4985,44.5308,32000.0
2014-10-15 15:05:00,55.25,55.38,55.21,55.35,44300.0,44.5227,44.6275,44.4905,44.6033,44300.0
2014-10-15 15:10:00,55.34,55.44,55.34,55.36,41900.0,44.5952,44.6758,44.5952,44.6114,41900.0
2014-10-15 15:15:00,55.34,55.34,55.16,55.23,82800.0,44.5952,44.5952,44.4502,44.5066,82800.0
2014-10-15 15:20:00,55.23,55.3,55.19,55.24,21400.0,44.5066,44.563,44.4744,44.5147,21400.0
2014-10-15 15:25:00,55.26,55.55,55.26,55.55,43900.0,44.5308,44.7645,44.5308,44.7645,43900.0
2014-10-15 15:30:00,55.57,55.64,55.5,55.56,109900.0,44.7806,44.837,44.7242,44.7725,109900.0
2014-10-15 15:35:00,55.55,55.73,55.52,55.72,83600.0,44.7645,44.9095,44.7403,44.9015,83600.0
2014-10-15 15:40:00,55.73,55.84,55.67,55.81,96300.0,44.9095,44.9982,44.8612,44.974,96300.0
2014-10-15 15:45:00,55.8,55.81,55.63,55.64,38800.0,44.9659,44.974,44.8289,44.837,38800.0
2014-10-15 15:50:00,55.63,55.74,55.6,55.74,55000.0,44.8289,44.9176,44.8048,44.9176,55000.0
2014-10-15 15:55:00,55.73,55.76,55.69,55.69,50100.0,44.9095,44.9337,44.8773,44.8773,50100.0
2014-10-16 09:30:00,54.72,54.78,54.57,54.75,45400.0,44.0956,44.144,43.9747,44.1198,45400.0
2014-10-16 09:35:00,54.77,54.96,54.77,54.96,37500.0,44.1359,44.289,44.1359,44.289,37500.0
2014-10-16 09:40:00,55.0,55.05,54.95,55.01,22800.0,44.3213,44.3615,44.281,44.3293,22800.0
2014-10-16 09:45:00,55.0,55.03,54.88,55.03,27600.0,44.3213,44.3454,44.2246,44.3454,27600.0
2014-10-16 09:50:00,55.05,55.2,55.05,55.15,45400.0,44.3615,44.4824,44.3615,44.4421,45400.0
2014-10-16 09:55:00,55.15,55.17,55.04,55.17,12700.0,44.4421,44.4582,44.3535,44.4582,12700.0
2014-10-16 10:00:00,55.12,55.19,55.02,55.08,26000.0,44.418,44.4744,44.3374,44.3857,26000.0
2014-10-16 10:05:00,55.11,55.13,54.98,55.11,23900.0,44.4099,44.426,44.3051,44.4099,23900.0
2014-10-16 10:10:00,55.1,55.1,54.9,54.91,37300.0,44.4018,44.4018,44.2407,44.2487,37300.0
2014-10-16 10:15:00,54.9,54.93,54.7,54.84,86500.0,44.2407,44.2648,44.0795,44.1923,86500.0
2014-10-16 10:20:00,54.85,55.38,54.81,55.14,183500.0,44.2004,44.6275,44.1681,44.4341,183500.0
2014-10-16 10:25:00,55.18,55.18,54.95,55.09,44100.0,44.4663,44.4663,44.281,44.3938,44100.0
2014-10-16 10:30:00,55.11,55.22,55.04,55.2,8400.0,44.4099,44.4985,44.3535,44.4824,8400.0
2014-10-16 10:35:00,55.17,55.28,55.14,55.22,30800.0,44.4582,44.5469,44.4341,44.4985,30800.0
2014-10-16 10:40:00,55.19,55.26,55.11,55.26,32900.0,44.4744,44.5308,44.4099,44.5308,32900.0
2014-10-16 10:45:00,55.27,55.46,55.27,55.43,45900.0,44.5388,44.6919,44.5388,44.6678,45900.0
2014-10-16 10:50:00,55.43,55.55,55.4,55.42,45400.0,44.6678,44.7645,44.6436,44.6597,45400.0
2014-10-16 10:55:00,55.43,55.48,55.31,55.36,23500.0,44.6678,44.7081,44.5711,44.6114,23500.0
2014-10-16 11:00:00,55.37,55.4,55.26,55.31,21400.0,44.6194,44.6436,44.5308,44.5711,21400.0
2014-10-16 11:05:00,55.29,55.34,55.21,55.33,23800.0,44.5549,44.5952,44.4905,44.5872,23800.0
2014-10-16 11:10:00,55.31,55.44,55.3,55.35,18600.0,44.5711,44.6758,44.563,44.6033,18600.0
2014-10-16 11:15:00,55.36,55.48,55.34,55.44,30100.0,44.6114,44.7081,44.5952,44.6758,30100.0
2014-10-16 11:20:00,55.43,55.61,55.42,55.61,42000.0,44.6678,44.8128,44.6597,44.8128,42000.0
2014-10-16 11:25:00,55.61,55.64,55.53,55.62,32100.0,44.8128,44.837,44.7484,44.8209,32100.0
2014-10-16 11:30:00,55.62,55.72,55.58,55.61,29200.0,44.8209,44.9015,44.7886,44.8128,29200.0
2014-10-16 11:35:00,55.59,55.61,55.47,55.48,83100.0,44.7967,44.8128,44.7,44.7081,83100.0
2014-10-16 11:40:00,55.48,55.57,55.48,55.52,9100.0,44.7081,44.7806,44.7081,44.7403,9100.0
2014-10-16 11:45:00,55.53,55.55,55.4,55.42,42100.0,44.7484,44.7645,44.6436,44.6597,42100.0
2014-10-16 11:50:00,55.42,55.45,55.31,55.32,44000.0,44.6597,44.6839,44.5711,44.5791,44000.0
2014-10-16 11:55:00,55.3,55.4,55.29,55.38,19500.0,44.563,44.6436,44.5549,44.6275,19500.0
2014-10-16 12:00:00,55.35,55.35,55.28,55.31,18900.0,44.6033,44.6033,44.5469,44.5711,18900.0
2014-10-16 12:05:00,55.32,55.44,55.32,55.4,22400.0,44.5791,44.6758,44.5791,44.6436,22400.0
2014-10-16 12:10:00,55.41,55.49,55.37,55.49,38800.0,44.6517,44.7161,44.6194,44.7161,38800.0
2014-10-16 12:15:00,55.48,55.48,55.36,55.47,51100.0,44.7081,44.7081,44.6114,44.7,51100.0
2014-10-16 12:20:00,55.47,55.55,55.47,55.52,9200.0,44.7,44.7645,44.7,44.7403,9200.0
2014-10-16 12:25:00,55.52,55.52,55.42,55.43,12100.0,44.7403,44.7403,44.6597,44.6678,12100.0
2014-10-16 12:30:00,55.43,55.44,55.39,55.43,23000.0,44.6678,44.6758,44.6355,44.6678,23000.0
2014-10-16 12:35:00,55.44,55.47,55.35,55.42,27700.0,44.6758,44.7,44.6033,44.6597,27700.0
2014-10-16 12:40:00,55.44,55.48,55.43,55.45,5400.0,44.6758,44.7081,44.6678,44.6839,5400.0
2014-10-16 12:45:00,55.45,55.51,55.43,55.49,9200.0,44.6839,44.7322,44.6678,44.7161,9200.0
2014-10-16 12:50:00,55.51,55.57,55.51,55.54,15900.0,44.7322,44.7806,44.7322,44.7564,15900.0
2014-10-16 12:55:00,55.55,55.67,55.55,55.63,17400.0,44.7645,44.8612,44.7645,44.8289,17400.0
2014-10-16 13:00:00,55.64,55.77,55.63,55.73,35200.0,44.837,44.9418,44.8289,44.9095,35200.0
2014-10-16 13:05:00,55.72,55.79,55.68,55.77,15800.0,44.9015,44.9579,44.8692,44.9418,15800.0
2014-10-16 13:10:00,55.77,55.8,55.7,55.76,32200.0,44.9418,44.9659,44.8853,44.9337,32200.0
2014-10-16 13:15:00,55.76,55.79,55.72,55.78,59900.0,44.9337,44.9579,44.9015,44.9498,59900.0
2014-10-16 13:20:00,55.78,55.85,55.72,55.82,63300.0,44.9498,45.0062,44.9015,44.982,63300.0
2014-10-16 13:25:00,55.82,55.9,55.82,55.85,22200.0,44.982,45.0465,44.982,45.0062,22200.0
2014-10-16 13:30:00,55.84,55.9,55.82,55.84,9500.0,44.9982,45.0465,44.982,44.9982,9500.0
2014-10-16 13:35:00,55.86,55.94,55.82,55.91,29200.0,45.0143,45.0787,44.982,45.0546,29200.0
2014-10-16 13:40:00,55.89,55.96,55.88,55.96,16900.0,45.0385,45.0949,45.0304,45.0949,16900.0
2014-10-16 13:45:00,55.95,55.99,55.87,55.91,7300.0,45.0868,45.119,45.0223,45.0546,7300.0
2014-10-16 13:50:00,55.9,55.9,55.73,55.81,9900.0,45.0465,45.0465,44.9095,44.974,9900.0
2014-10-16 13:55:00,55.81,55.81,55.66,55.69,13900.0,44.974,44.974,44.8531,44.8773,13900.0
2014-10-16 14:00:00,55.68,55.72,55.64,55.72,20000.0,44.8692,44.9015,44.837,44.9015,20000.0
2014-10-16 14:05:00,55.72,55.8,55.71,55.78,9000.0,44.9015,44.9659,44.8934,44.9498,9000.0
2014-10-16 14:10:00,55.8,55.8,55.65,55.65,14600.0,44.9659,44.9659,44.8451,44.8451,14600.0
2014-10-16 14:15:00,55.64,55.7,55.6,55.65,8800.0,44.837,44.8853,44.8048,44.8451,8800.0
2014-10-16 14:20:00,55.65,55.66,55.55,55.61,23300.0,44.8451,44.8531,44.7645,44.8128,23300.0
2014-10-16 14:25:00,55.61,55.68,55.6,55.66,13200.0,44.8128,44.8692,44.8048,44.8531,13200.0
2014-10-16 14:30:00,55.64,55.73,55.62,55.66,9900.0,44.837,44.9095,44.8209,44.8531,9900.0
2014-10-16 14:35:00,55.67,55.69,55.62,55.68,6100.0,44.8612,44.8773,44.8209,44.8692,6100.0
2014-10-16 14:40:00,55.68,55.68,55.6,55.62,9800.0,44.8692,44.8692,44.8048,44.8209,9800.0
2014-10-16 14:45:00,55.62,55.64,55.44,55.44,43500.0,44.8209,44.837,44.6758,44.6758,43500.0
2014-10-16 14:50:00,55.44,55.52,55.44,55.51,15400.0,44.6758,44.7403,44.6758,44.7322,15400.0
2014-10-16 14:55:00,55.52,55.57,55.48,55.48,6500.0,44.7403,44.7806,44.7081,44.7081,6500.0
2014-10-16 15:00:00,55.49,55.53,55.39,55.39,15600.0,44.7161,44.7484,44.6355,44.6355,15600.0
2014-10-16 15:05:00,55.39,55.5,55.38,55.48,25700.0,44.6355,44.7242,44.6275,44.7081,25700.0
2014-10-16 15:10:00,55.47,55.63,55.47,55.62,19400.0,44.7,44.8289,44.7,44.8209,19400.0
2014-10-16 15:15:00,55.64,55.68,55.58,55.58,12600.0,44.837,44.8692,44.7886,44.7886,12600.0
2014-10-16 15:20:00,55.57,55.65,55.56,55.62,27700.0,44.7806,44.8451,44.7725,44.8209,27700.0
2014-10-16 15:25:00,55.61,55.63,55.56,55.63,18100.0,44.8128,44.8289,44.7725,44.8289,18100.0
2014-10-16 15:30:00,55.64,55.65,55.58,55.62,19000.0,44.837,44.8451,44.7886,44.8209,19000.0
2014-10-16 15:35:00,55.64,55.65,55.5,55.5,27300.0,44.837,44.8451,44.7242,44.7242,27300.0
2014-10-16 15:40:00,55.52,55.59,55.52,55.57,19300.0,44.7403,44.7967,44.7403,44.7806,19300.0
2014-10-16 15:45:00,55.56,55.61,55.56,55.56,21900.0,44.7725,44.8128,44.7725,44.7725,21900.0
2014-10-16 15:50:00,55.57,55.66,55.57,55.6,30500.0,44.7806,44.8531,44.7806,44.8048,30500.0
2014-10-16 15:55:00,55.6,55.6,55.49,55.52,149700.0,44.8048,44.8048,44.7161,44.7403,149700.0
2014-10-17 09:30:00,56.22,56.22,56.11,56.17,43000.0,45.3044,45.3044,45.2157,45.2641,43000.0
2014-10-17 09:35:00,56.13,56.14,56.05,56.08,15600.0,45.2319,45.2399,45.1674,45.1916,15600.0
2014-10-17 09:40:00,56.06,56.08,56.01,56.04,34300.0,45.1754,45.1916,45.1352,45.1593,34300.0
2014-10-17 09:45:00,56.06,56.11,56.04,56.09,23900.0,45.1754,45.2157,45.1593,45.1996,23900.0
2014-10-17 09:50:00,56.09,56.18,56.09,56.17,33000.0,45.1996,45.2721,45.1996,45.2641,33000.0
2014-10-17 09:55:00,56.17,56.22,56.14,56.18,12600.0,45.2641,45.3044,45.2399,45.2721,12600.0
2014-10-17 10:00:00,56.15,56.27,56.13,56.26,23900.0,45.248,45.3447,45.2319,45.3366,23900.0
2014-10-17 10:05:00,56.25,56.27,56.24,56.26,29800.0,45.3286,45.3447,45.3205,45.3366,29800.0
2014-10-17 10:10:00,56.25,56.3,56.24,56.28,16300.0,45.3286,45.3688,45.3205,45.3527,16300.0
2014-10-17 10:15:00,56.28,56.38,56.28,56.33,11700.0,45.3527,45.4333,45.3527,45.393,11700.0
2014-10-17 10:20:00,56.32,56.32,56.28,56.32,8700.0,45.385,45.385,45.3527,45.385,8700.0
2014-10-17 10:25:00,56.32,56.42,56.3,56.42,7900.0,45.385,45.4656,45.3688,45.4656,7900.0
2014-10-17 10:30:00,56.43,56.44,56.39,56.4,11400.0,45.4736,45.4817,45.4414,45.4494,11400.0
2014-10-17 10:35:00,56.39,56.4,56.33,56.34,40400.0,45.4414,45.4494,45.393,45.4011,40400.0
2014-10-17 10:40:00,56.34,56.36,56.32,56.34,15000.0,45.4011,45.4172,45.385,45.4011,15000.0
2014-10-17 10:45:00,56.35,56.37,56.3,56.3,9300.0,45.4091,45.4253,45.3688,45.3688,9300.0
2014-10-17 10:50:00,56.31,56.35,56.31,56.35,7100.0,45.3769,45.4091,45.3769,45.4091,7100.0
2014-10-17 10:55:00,56.35,56.39,56.35,56.39,10500.0,45.4091,45.4414,45.4091,45.4414,10500.0
2014-10-17 11:00:00,56.39,56.39,56.36,56.37,11800.0,45.4414,45.4414,45.4172,45.4253,11800.0
2014-10-17 11:05:00,56.35,56.4,56.35,56.4,27700.0,45.4091,45.4494,45.4091,45.4494,27700.0
2014-10-17 11:10:00,56.4,56.47,56.4,56.45,32800.0,45.4494,45.5058,45.4494,45.4897,32800.0
2014-10-17 11:15:00,56.46,56.51,56.46,56.51,4600.0,45.4978,45.5381,45.4978,45.5381,4600.0
2014-10-17 11:20:00,56.51,56.52,56.45,56.47,3400.0,45.5381,45.5461,45.4897,45.5058,3400.0
2014-10-17 11:25:00,56.47,56.5,56.46,56.46,3200.0,45.5058,45.53,45.4978,45.4978,3200.0
2014-10-17 11:30:00,56.43,56.5,56.43,56.5,11800.0,45.4736,45.53,45.4736,45.53,11800.0
2014-10-17 11:35:00,56.5,56.52,56.47,56.52,8500.0,45.53,45.5461,45.5058,45.5461,8500.0
2014-10-17 11:40:00,56.52,56.52,56.48,56.5,12500.0,45.5461,45.5461,45.5139,45.53,12500.0
2014-10-17 11:45:00,56.51,56.57,56.51,56.56,5100.0,45.5381,45.5864,45.5381,45.5784,5100.0
2014-10-17 11:50:00,56.55,56.57,56.54,56.55,8900.0,45.5703,45.5864,45.5623,45.5703,8900.0
2014-10-17 11:55:00,56.55,56.55,56.48,56.48,15000.0,45.5703,45.5703,45.5139,45.5139,15000.0
2014-10-17 12:00:00,56.47,56.54,56.47,56.51,22900.0,45.5058,45.5623,45.5058,45.5381,22900.0
2014-10-17 12:05:00,56.52,56.54,56.5,56.5,24500.0,45.5461,45.5623,45.53,45.53,24500.0
2014-10-17 12:10:00,56.49,56.49,56.43,56.46,20900.0,45.522,45.522,45.4736,45.4978,20900.0
2014-10-17 12:15:00,56.45,56.45,56.39,56.39,16600.0,45.4897,45.4897,45.4414,45.4414,16600.0
2014-10-17 12:20:00,56.39,56.42,56.39,56.39,11800.0,45.4414,45.4656,45.4414,45.4414,11800.0
2014-10-17 12:25:00,56.43,56.44,56.41,56.44,2900.0,45.4736,45.4817,45.4575,45.4817,2900.0
2014-10-17 12:30:00,56.42,56.48,56.42,56.43,6000.0,45.4656,45.5139,45.4656,45.4736,6000.0
2014-10-17 12:35:00,56.44,56.48,56.44,56.46,8400.0,45.4817,45.5139,45.4817,45.4978,8400.0
2014-10-17 12:40:00,56.44,56.44,56.4,56.42,10000.0,45.4817,45.4817,45.4494,45.4656,10000.0
2014-10-17 12:45:00,56.41,56.44,56.39,56.41,2500.0,45.4575,45.4817,45.4414,45.4575,2500.0
2014-10-17 12:50:00,56.41,56.41,56.33,56.36,99800.0,45.4575,45.4575,45.393,45.4172,99800.0
2014-10-17 12:55:00,56.38,56.43,56.36,56.4,22400.0,45.4333,45.4736,45.4172,45.4494,22400.0
2014-10-17 13:00:00,56.42,56.44,56.4,56.41,3200.0,45.4656,45.4817,45.4494,45.4575,3200.0
2014-10-17 13:05:00,56.39,56.4,56.33,56.34,3800.0,45.4414,45.4494,45.393,45.4011,3800.0
2014-10-17 13:10:00,56.31,56.32,56.26,56.28,11500.0,45.3769,45.385,45.3366,45.3527,11500.0
2014-10-17 13:15:00,56.29,56.34,56.28,56.34,9200.0,45.3608,45.4011,45.3527,45.4011,9200.0
2014-10-17 13:20:00,56.3,56.3,56.26,56.26,6900.0,45.3688,45.3688,45.3366,45.3366,6900.0
2014-10-17 13:25:00,56.31,56.31,56.27,56.29,1200.0,45.3769,45.3769,45.3447,45.3608,1200.0
2014-10-17 13:30:00,56.27,56.29,56.25,56.27,9000.0,45.3447,45.3608,45.3286,45.3447,9000.0
2014-10-17 13:35:00,56.25,56.34,56.25,56.34,6200.0,45.3286,45.4011,45.3286,45.4011,6200.0
2014-10-17 13:40:00,56.33,56.34,56.31,56.34,3800.0,45.393,45.4011,45.3769,45.4011,3800.0
2014-10-17 13:45:00,56.32,56.34,56.31,56.32,4800.0,45.385,45.4011,45.3769,45.385,4800.0
2014-10-17 13:50:00,56.27,56.31,56.27,56.29,18100.0,45.3447,45.3769,45.3447,45.3608,18100.0
2014-10-17 13:55:00,56.27,56.29,56.21,56.27,8500.0,45.3447,45.3608,45.2963,45.3447,8500.0
2014-10-17 14:00:00,56.26,56.26,56.16,56.17,32400.0,45.3366,45.3366,45.256,45.2641,32400.0
2014-10-17 14:05:00,56.17,56.19,56.05,56.09,15700.0,45.2641,45.2802,45.1674,45.1996,15700.0
2014-10-17 14:10:00,56.08,56.15,56.06,56.1,10500.0,45.1916,45.248,45.1754,45.2077,10500.0
2014-10-17 14:15:00,56.13,56.15,56.08,56.09,8700.0,45.2319,45.248,45.1916,45.1996,8700.0
2014-10-17 14:20:00,56.08,56.17,56.08,56.17,15900.0,45.1916,45.2641,45.1916,45.2641,15900.0
2014-10-17 14:25:00,56.17,56.17,56.08,56.12,6500.0,45.2641,45.2641,45.1916,45.2238,6500.0
2014-10-17 14:30:00,56.15,56.21,56.14,56.17,5900.0,45.248,45.2963,45.2399,45.2641,5900.0
2014-10-17 14:35:00,56.18,56.2,56.12,56.16,4000.0,45.2721,45.2883,45.2238,45.256,4000.0
2014-10-17 14:40:00,56.17,56.27,56.17,56.24,20000.0,45.2641,45.3447,45.2641,45.3205,20000.0
2014-10-17 14:45:00,56.23,56.23,56.18,56.2,11100.0,45.3124,45.3124,45.2721,45.2883,11100.0
2014-10-17 14:50:00,56.21,56.22,56.16,56.18,11500.0,45.2963,45.3044,45.256,45.2721,11500.0
2014-10-17 14:55:00,56.19,56.23,56.16,56.22,14200.0,45.2802,45.3124,45.256,45.3044,14200.0
2014-10-17 15:00:00,56.21,56.21,56.07,56.09,17300.0,45.2963,45.2963,45.1835,45.1996,17300.0
2014-10-17 15:05:00,56.09,56.19,56.09,56.16,29900.0,45.1996,45.2802,45.1996,45.256,29900.0
2014-10-17 15:10:00,56.16,56.32,56.16,56.31,21900.0,45.256,45.385,45.256,45.3769,21900.0
2014-10-17 15:15:00,56.32,56.35,56.27,56.29,17900.0,45.385,45.4091,45.3447,45.3608,17900.0
2014-10-17 15:20:00,56.29,56.31,56.26,56.29,8300.0,45.3608,45.3769,45.3366,45.3608,8300.0
2014-10-17 15:25:00,56.28,56.31,56.28,56.29,5100.0,45.3527,45.3769,45.3527,45.3608,5100.0
2014-10-17 15:30:00,56.29,56.37,56.29,56.31,16400.0,45.3608,45.4253,45.3608,45.3769,16400.0
2014-10-17 15:35:00,56.31,56.34,56.3,56.33,23600.0,45.3769,45.4011,45.3688,45.393,23600.0
2014-10-17 15:40:00,56.33,56.38,56.31,56.38,31300.0,45.393,45.4333,45.3769,45.4333,31300.0
2014-10-17 15:45:00,56.38,56.41,56.34,56.35,30400.0,45.4333,45.4575,45.4011,45.4091,30400.0
2014-10-17 15:50:00,56.34,56.34,56.29,56.33,37800.0,45.4011,45.4011,45.3608,45.393,37800.0
2014-10-17 15:55:00,56.34,56.39,56.3,56.3,62100.0,45.4011,45.4414,45.3688,45.3688,62100.0
2014-10-20 09:30:00,56.24,56.27,56.19,56.26,20100.0,45.3205,45.3447,45.2802,45.3366,20100.0
2014-10-20 09:35:00,56.25,56.35,56.22,56.34,15800.0,45.3286,45.4091,45.3044,45.4011,15800.0
2014-10-20 09:40:00,56.35,56.42,56.34,56.41,9200.0,45.4091,45.4656,45.4011,45.4575,9200.0
2014-10-20 09:45:00,56.42,56.43,56.29,56.29,66800.0,45.4656,45.4736,45.3608,45.3608,66800.0
2014-10-20 09:50:00,56.29,56.35,56.25,56.25,48900.0,45.3608,45.4091,45.3286,45.3286,48900.0
2014-10-20 09:55:00,56.26,56.4,56.26,56.38,20300.0,45.3366,45.4494,45.3366,45.4333,20300.0
2014-10-20 10:00:00,56.38,56.42,56.36,56.38,8300.0,45.4333,45.4656,45.4172,45.4333,8300.0
2014-10-20 10:05:00,56.38,56.41,56.31,56.31,35600.0,45.4333,45.4575,45.3769,45.3769,35600.0
2014-10-20 10:10:00,56.29,56.35,56.29,56.31,8800.0,45.3608,45.4091,45.3608,45.3769,8800.0
2014-10-20 10:15:00,56.32,56.37,56.28,56.3,10800.0,45.385,45.4253,45.3527,45.3688,10800.0
2014-10-20 10:20:00,56.32,56.51,56.32,56.51,22200.0,45.385,45.5381,45.385,45.5381,22200.0
2014-10-20 10:25:00,56.51,56.51,56.46,56.47,6500.0,45.5381,45.5381,45.4978,45.5058,6500.0
2014-10-20 10:30:00,56.48,56.48,56.41,56.43,160600.0,45.5139,45.5139,45.4575,45.4736,160600.0
2014-10-20 10:35:00,56.44,56.49,56.44,56.46,115700.0,45.4817,45.522,45.4817,45.4978,115700.0
2014-10-20 10:40:00,56.46,56.49,56.43,56.49,48900.0,45.4978,45.522,45.4736,45.522,48900.0
2014-10-20 10:45:00,56.49,56.51,56.45,56.47,19200.0,45.522,45.5381,45.4897,45.5058,19200.0
2014-10-20 10:50:00,56.45,56.45,56.38,56.4,13000.0,45.4897,45.4897,45.4333,45.4494,13000.0
2014-10-20 10:55:00,56.4,56.46,56.4,56.43,46600.0,45.4494,45.4978,45.4494,45.4736,46600.0
2014-10-20 11:00:00,56.44,56.44,56.38,56.38,19000.0,45.4817,45.4817,45.4333,45.4333,19000.0
2014-10-20 11:05:00,56.37,56.46,56.37,56.45,6500.0,45.4253,45.4978,45.4253,45.4897,6500.0
2014-10-20 11:10:00,56.46,56.49,56.4,56.48,17800.0,45.4978,45.522,45.4494,45.5139,17800.0
2014-10-20 11:15:00,56.48,56.5,56.48,56.49,2900.0,45.5139,45.53,45.5139,45.522,2900.0
2014-10-20 11:20:00,56.49,56.54,56.48,56.53,10400.0,45.522,45.5623,45.5139,45.5542,10400.0
2014-10-20 11:25:00,56.53,56.53,56.48,56.49,7500.0,45.5542,45.5542,45.5139,45.522,7500.0
2014-10-20 11:30:00,56.48,56.48,56.42,56.48,7000.0,45.5139,45.5139,45.4656,45.5139,7000.0
2014-10-20 11:35:00,56.48,56.51,56.45,56.46,3300.0,45.5139,45.5381,45.4897,45.4978,3300.0
2014-10-20 11:40:00,56.47,56.5,56.46,56.49,2500.0,45.5058,45.53,45.4978,45.522,2500.0
2014-10-20 11:45:00,56.5,56.5,56.46,56.49,3500.0,45.53,45.53,45.4978,45.522,3500.0
2014-10-20 11:50:00,56.49,56.49,56.47,56.47,4200.0,45.522,45.522,45.5058,45.5058,4200.0
2014-10-20 11:55:00,56.46,56.49,56.46,56.48,3600.0,45.4978,45.522,45.4978,45.5139,3600.0
2014-10-20 12:00:00,56.49,56.53,56.49,56.52,2400.0,45.522,45.5542,45.522,45.5461,2400.0
2014-10-20 12:05:00,56.52,56.53,56.5,56.51,68100.0,45.5461,45.5542,45.53,45.5381,68100.0
2014-10-20 12:10:00,56.49,56.54,56.49,56.52,29500.0,45.522,45.5623,45.522,45.5461,29500.0
2014-10-20 12:15:00,56.51,56.51,56.49,56.5,21800.0,45.5381,45.5381,45.522,45.53,21800.0
2014-10-20 12:20:00,56.51,56.52,56.5,56.52,11000.0,45.5381,45.5461,45.53,45.5461,11000.0
2014-10-20 12:25:00,56.51,56.51,56.48,56.48,8100.0,45.5381,45.5381,45.5139,45.5139,8100.0
2014-10-20 12:30:00,56.48,56.48,56.43,56.48,11300.0,45.5139,45.5139,45.4736,45.5139,11300.0
2014-10-20 12:35:00,56.48,56.49,56.46,56.47,20000.0,45.5139,45.522,45.4978,45.5058,20000.0
2014-10-20 12:40:00,56.47,56.48,56.44,56.45,10000.0,45.5058,45.5139,45.4817,45.4897,10000.0
2014-10-20 12:45:00,56.46,56.46,56.44,56.46,7300.0,45.4978,45.4978,45.4817,45.4978,7300.0
2014-10-20 12:50:00,56.46,56.5,56.46,56.5,8100.0,45.4978,45.53,45.4978,45.53,8100.0
2014-10-20 12:55:00,56.49,56.49,56.42,56.43,14400.0,45.522,45.522,45.4656,45.4736,14400.0
2014-10-20 13:00:00,56.44,56.45,56.42,56.44,8900.0,45.4817,45.4897,45.4656,45.4817,8900.0
2014-10-20 13:05:00,56.44,56.48,56.44,56.48,4900.0,45.4817,45.5139,45.4817,45.5139,4900.0
2014-10-20 13:10:00,56.48,56.49,56.46,56.49,8100.0,45.5139,45.522,45.4978,45.522,8100.0
2014-10-20 13:15:00,56.49,56.53,56.49,56.52,7400.0,45.522,45.5542,45.522,45.5461,7400.0
2014-10-20 13:20:00,56.52,56.54,56.52,56.53,17800.0,45.5461,45.5623,45.5461,45.5542,17800.0
2014-10-20 13:25:00,56.53,56.59,56.53,56.57,9700.0,45.5542,45.6025,45.5542,45.5864,9700.0
2014-10-20 13:30:00,56.57,56.57,56.55,56.57,7800.0,45.5864,45.5864,45.5703,45.5864,7800.0
2014-10-20 13:35:00,56.57,56.58,56.56,56.57,12300.0,45.5864,45.5945,45.5784,45.5864,12300.0
2014-10-20 13:40:00,56.57,56.57,56.55,56.55,2700.0,45.5864,45.5864,45.5703,45.5703,2700.0
2014-10-20 13:45:00,56.55,56.57,56.52,56.52,4200.0,45.5703,45.5864,45.5461,45.5461,4200.0
2014-10-20 13:50:00,56.52,56.54,56.52,56.54,2000.0,45.5461,45.5623,45.5461,45.5623,2000.0
2014-10-20 13:55:00,56.55,56.56,56.54,56.54,6400.0,45.5703,45.5784,45.5623,45.5623,6400.0
2014-10-20 14:00:00,56.54,56.61,56.54,56.59,18900.0,45.5623,45.6187,45.5623,45.6025,18900.0
2014-10-20 14:05:00,56.6,56.62,56.6,56.61,6800.0,45.6106,45.6267,45.6106,45.6187,6800.0
2014-10-20 14:10:00,56.61,56.66,56.61,56.66,3900.0,45.6187,45.659,45.6187,45.659,3900.0
2014-10-20 14:15:00,56.66,56.66,56.61,56.62,4800.0,45.659,45.659,45.6187,45.6267,4800.0
2014-10-20 14:20:00,56.62,56.64,56.59,56.61,8800.0,45.6267,45.6428,45.6025,45.6187,8800.0
2014-10-20 14:25:00,56.6,56.6,56.58,56.6,5500.0,45.6106,45.6106,45.5945,45.6106,5500.0
2014-10-20 14:30:00,56.6,56.63,56.6,56.6,3200.0,45.6106,45.6348,45.6106,45.6106,3200.0
2014-10-20 14:35:00,56.61,56.63,56.61,56.63,3200.0,45.6187,45.6348,45.6187,45.6348,3200.0
2014-10-20 14:40:00,56.63,56.67,56.61,56.64,8400.0,45.6348,45.667,45.6187,45.6428,8400.0
2014-10-20 14:45:00,56.64,56.64,56.63,56.64,5000.0,45.6428,45.6428,45.6348,45.6428,5000.0
2014-10-20 14:50:00,56.63,56.63,56.61,56.63,5600.0,45.6348,45.6348,45.6187,45.6348,5600.0
2014-10-20 14:55:00,56.63,56.63,56.62,56.63,8600.0,45.6348,45.6348,45.6267,45.6348,8600.0
2014-10-20 15:00:00,56.64,56.67,56.64,56.67,20400.0,45.6428,45.667,45.6428,45.667,20400.0
2014-10-20 15:05:00,56.68,56.73,56.68,56.72,13300.0,45.6751,45.7154,45.6751,45.7073,13300.0
2014-10-20 15:10:00,56.72,56.72,56.71,56.72,12100.0,45.7073,45.7073,45.6992,45.7073,12100.0
2014-10-20 15:15:00,56.72,56.72,56.68,56.68,5200.0,45.7073,45.7073,45.6751,45.6751,5200.0
2014-10-20 15:20:00,56.67,56.67,56.63,56.66,11500.0,45.667,45.667,45.6348,45.659,11500.0
2014-10-20 15:25:00,56.65,56.66,56.64,56.65,8000.0,45.6509,45.659,45.6428,45.6509,8000.0
2014-10-20 15:30:00,56.65,56.7,56.65,56.7,6800.0,45.6509,45.6912,45.6509,45.6912,6800.0
2014-10-20 15:35:00,56.7,56.7,56.66,56.67,43600.0,45.6912,45.6912,45.659,45.667,43600.0
2014-10-20 15:40:00,56.68,56.72,56.68,56.72,9600.0,45.6751,45.7073,45.6751,45.7073,9600.0
2014-10-20 15:45:00,56.73,56.73,56.71,56.71,27200.0,45.7154,45.7154,45.6992,45.6992,27200.0
2014-10-20 15:50:00,56.72,56.72,56.71,56.72,10500.0,45.7073,45.7073,45.6992,45.7073,10500.0
2014-10-20 15:55:00,56.72,56.75,56.71,56.73,36500.0,45.7073,45.7315,45.6992,45.7154,36500.0
2014-10-21 09:30:00,57.05,57.11,56.92,57.1,41400.0,45.9732,46.0216,45.8685,46.0135,41400.0
2014-10-21 09:35:00,57.07,57.09,57.04,57.07,12100.0,45.9893,46.0055,45.9652,45.9893,12100.0
2014-10-21 09:40:00,57.05,57.11,57.02,57.1,15400.0,45.9732,46.0216,45.9491,46.0135,15400.0
2014-10-21 09:45:00,57.11,57.18,57.11,57.15,39400.0,46.0216,46.078,46.0216,46.0538,39400.0
2014-10-21 09:50:00,57.18,57.21,57.16,57.16,12800.0,46.078,46.1022,46.0619,46.0619,12800.0
2014-10-21 09:55:00,57.16,57.18,57.14,57.15,7200.0,46.0619,46.078,46.0458,46.0538,7200.0
2014-10-21 10:00:00,57.15,57.18,57.13,57.16,14000.0,46.0538,46.078,46.0377,46.0619,14000.0
2014-10-21 10:05:00,57.17,57.18,57.13,57.15,23800.0,46.0699,46.078,46.0377,46.0538,23800.0
2014-10-21 10:10:00,57.16,57.2,57.16,57.2,3800.0,46.0619,46.0941,46.0619,46.0941,3800.0
2014-10-21 10:15:00,57.2,57.21,57.14,57.19,15800.0,46.0941,46.1022,46.0458,46.086,15800.0
2014-10-21 10:20:00,57.2,57.21,57.13,57.19,38900.0,46.0941,46.1022,46.0377,46.086,38900.0
2014-10-21 10:25:00,57.2,57.23,57.2,57.21,6400.0,46.0941,46.1183,46.0941,46.1022,6400.0
2014-10-21 10:30:00,57.21,57.23,57.21,57.21,3900.0,46.1022,46.1183,46.1022,46.1022,3900.0
2014-10-21 10:35:00,57.21,57.22,57.18,57.22,3400.0,46.1022,46.1102,46.078,46.1102,3400.0
2014-10-21 10:40:00,57.22,57.25,57.22,57.25,5700.0,46.1102,46.1344,46.1102,46.1344,5700.0
2014-10-21 10:45:00,57.26,57.29,57.26,57.29,6200.0,46.1425,46.1666,46.1425,46.1666,6200.0
2014-10-21 10:50:00,57.29,57.29,57.26,57.27,5200.0,46.1666,46.1666,46.1425,46.1505,5200.0
2014-10-21 10:55:00,57.28,57.28,57.24,57.25,6900.0,46.1586,46.1586,46.1263,46.1344,6900.0
2014-10-21 11:00:00,57.26,57.27,57.25,57.27,7700.0,46.1425,46.1505,46.1344,46.1505,7700.0
2014-10-21 11:05:00,57.29,57.31,57.27,57.31,4000.0,46.1666,46.1827,46.1505,46.1827,4000.0
2014-10-21 11:10:00,57.3,57.3,57.27,57.27,3100.0,46.1747,46.1747,46.1505,46.1505,3100.0
2014-10-21 11:15:00,57.27,57.27,57.25,57.27,3000.0,46.1505,46.1505,46.1344,46.1505,3000.0
2014-10-21 11:20:00,57.27,57.29,57.27,57.28,2400.0,46.1505,46.1666,46.1505,46.1586,2400.0
2014-10-21 11:25:00,57.29,57.33,57.29,57.33,4000.0,46.1666,46.1989,46.1666,46.1989,4000.0
2014-10-21 11:30:00,57.32,57.37,57.32,57.37,8600.0,46.1908,46.2311,46.1908,46.2311,8600.0
2014-10-21 11:35:00,57.37,57.38,57.35,57.37,8000.0,46.2311,46.2392,46.215,46.2311,8000.0
2014-10-21 11:40:00,57.38,57.42,57.38,57.39,12000.0,46.2392,46.2714,46.2392,46.2472,12000.0
2014-10-21 11:45:00,57.38,57.39,57.36,57.37,14000.0,46.2392,46.2472,46.223,46.2311,14000.0
2014-10-21 11:50:00,57.36,57.39,57.36,57.36,9600.0,46.223,46.2472,46.223,46.223,9600.0
2014-10-21 11:55:00,57.36,57.38,57.35,57.38,18500.0,46.223,46.2392,46.215,46.2392,18500.0
2014-10-21 12:00:00,57.4,57.41,57.39,57.39,3400.0,46.2553,46.2633,46.2472,46.2472,3400.0
2014-10-21 12:05:00,57.4,57.4,57.4,57.4,300.0,46.2553,46.2553,46.2553,46.2553,300.0
2014-10-21 12:10:00,57.4,57.42,57.4,57.42,1500.0,46.2553,46.2714,46.2553,46.2714,1500.0
2014-10-21 12:15:00,57.4,57.41,57.39,57.41,11600.0,46.2553,46.2633,46.2472,46.2633,11600.0
2014-10-21 12:20:00,57.4,57.4,57.39,57.4,1500.0,46.2553,46.2553,46.2472,46.2553,1500.0
2014-10-21 12:25:00,57.43,57.44,57.39,57.4,9400.0,46.2794,46.2875,46.2472,46.2553,9400.0
2014-10-21 12:30:00,57.4,57.4,57.39,57.39,3300.0,46.2553,46.2553,46.2472,46.2472,3300.0
2014-10-21 12:35:00,57.39,57.41,57.39,57.4,2500.0,46.2472,46.2633,46.2472,46.2553,2500.0
2014-10-21 12:40:00,57.41,57.42,57.38,57.38,13900.0,46.2633,46.2714,46.2392,46.2392,13900.0
2014-10-21 12:45:00,57.39,57.39,57.38,57.38,2400.0,46.2472,46.2472,46.2392,46.2392,2400.0
2014-10-21 12:50:00,57.38,57.38,57.35,57.36,12300.0,46.2392,46.2392,46.215,46.223,12300.0
2014-10-21 12:55:00,57.35,57.35,57.34,57.35,2700.0,46.215,46.215,46.2069,46.215,2700.0
2014-10-21 13:00:00,57.35,57.35,57.34,57.35,4200.0,46.215,46.215,46.2069,46.215,4200.0
2014-10-21 13:05:00,57.36,57.36,57.35,57.35,1300.0,46.223,46.223,46.215,46.215,1300.0
2014-10-21 13:10:00,57.35,57.35,57.33,57.33,500.0,46.215,46.215,46.1989,46.1989,500.0
2014-10-21 13:15:00,57.33,57.34,57.32,57.32,3900.0,46.1989,46.2069,46.1908,46.1908,3900.0
2014-10-21 13:20:00,57.34,57.34,57.31,57.32,6400.0,46.2069,46.2069,46.1827,46.1908,6400.0
2014-10-21 13:25:00,57.33,57.35,57.33,57.34,6600.0,46.1989,46.215,46.1989,46.2069,6600.0
2014-10-21 13:30:00,57.35,57.46,57.35,57.45,12500.0,46.215,46.3036,46.215,46.2956,12500.0
2014-10-21 13:35:00,57.45,57.45,57.43,57.45,14500.0,46.2956,46.2956,46.2794,46.2956,14500.0
2014-10-21 13:40:00,57.45,57.47,57.44,57.47,7600.0,46.2956,46.3117,46.2875,46.3117,7600.0
2014-10-21 13:45:00,57.47,57.47,57.45,57.45,4800.0,46.3117,46.3117,46.2956,46.2956,4800.0
2014-10-21 13:50:00,57.46,57.47,57.45,57.46,2300.0,46.3036,46.3117,46.2956,46.3036,2300.0
2014-10-21 13:55:00,57.46,57.46,57.44,57.44,2400.0,46.3036,46.3036,46.2875,46.2875,2400.0
2014-10-21 14:00:00,57.44,57.45,57.42,57.44,5100.0,46.2875,46.2956,46.2714,46.2875,5100.0
2014-10-21 14:05:00,57.44,57.48,57.44,57.48,9100.0,46.2875,46.3197,46.2875,46.3197,9100.0
2014-10-21 14:10:00,57.48,57.48,57.46,57.46,4100.0,46.3197,46.3197,46.3036,46.3036,4100.0
2014-10-21 14:15:00,57.48,57.48,57.46,57.46,3600.0,46.3197,46.3197,46.3036,46.3036,3600.0
2014-10-21 14:20:00,57.46,57.46,57.45,57.45,5500.0,46.3036,46.3036,46.2956,46.2956,5500.0
2014-10-21 14:25:00,57.45,57.46,57.45,57.45,6000.0,46.2956,46.3036,46.2956,46.2956,6000.0
2014-10-21 14:30:00,57.46,57.48,57.45,57.45,18500.0,46.3036,46.3197,46.2956,46.2956,18500.0
2014-10-21 14:35:00,57.47,57.48,57.46,57.48,6000.0,46.3117,46.3197,46.3036,46.3197,6000.0
2014-10-21 14:40:00,57.49,57.49,57.48,57.49,5200.0,46.3278,46.3278,46.3197,46.3278,5200.0
2014-10-21 14:45:00,57.48,57.48,57.43,57.43,8000.0,46.3197,46.3197,46.2794,46.2794,8000.0
2014-10-21 14:50:00,57.45,57.45,57.43,57.45,2300.0,46.2956,46.2956,46.2794,46.2956,2300.0
2014-10-21 14:55:00,57.46,57.47,57.46,57.47,1900.0,46.3036,46.3117,46.3036,46.3117,1900.0
2014-10-21 15:00:00,57.46,57.49,57.46,57.49,9200.0,46.3036,46.3278,46.3036,46.3278,9200.0
2014-10-21 15:05:00,57.5,57.5,57.48,57.48,2800.0,46.3359,46.3359,46.3197,46.3197,2800.0
2014-10-21 15:10:00,57.49,57.54,57.49,57.54,17700.0,46.3278,46.3681,46.3278,46.3681,17700.0
2014-10-21 15:15:00,57.52,57.53,57.51,57.53,3100.0,46.352,46.36,46.3439,46.36,3100.0
2014-10-21 15:20:00,57.54,57.59,57.54,57.58,9100.0,46.3681,46.4084,46.3681,46.4003,9100.0
2014-10-21 15:25:00,57.57,57.62,57.57,57.61,3100.0,46.3923,46.4326,46.3923,46.4245,3100.0
2014-10-21 15:30:00,57.61,57.61,57.56,57.57,4600.0,46.4245,46.4245,46.3842,46.3923,4600.0
2014-10-21 15:35:00,57.56,57.56,57.51,57.51,8900.0,46.3842,46.3842,46.3439,46.3439,8900.0
2014-10-21 15:40:00,57.52,57.54,57.51,57.54,2800.0,46.352,46.3681,46.3439,46.3681,2800.0
2014-10-21 15:45:00,57.53,57.55,57.53,57.54,2300.0,46.36,46.3762,46.36,46.3681,2300.0
2014-10-21 15:50:00,57.54,57.55,57.51,57.55,5200.0,46.3681,46.3762,46.3439,46.3762,5200.0
2014-10-21 15:55:00,57.54,57.56,57.53,57.55,36500.0,46.3681,46.3842,46.36,46.3762,36500.0
2014-10-22 09:30:00,57.55,57.58,57.53,57.55,31300.0,46.3762,46.4003,46.36,46.3762,31300.0
2014-10-22 09:35:00,57.53,57.53,57.47,57.48,29300.0,46.36,46.36,46.3117,46.3197,29300.0
2014-10-22 09:40:00,57.47,57.56,57.47,57.56,19000.0,46.3117,46.3842,46.3117,46.3842,19000.0
2014-10-22 09:45:00,57.56,57.59,57.53,57.58,40800.0,46.3842,46.4084,46.36,46.4003,40800.0
2014-10-22 09:50:00,57.58,57.66,57.58,57.64,19200.0,46.4003,46.4648,46.4003,46.4487,19200.0
2014-10-22 09:55:00,57.64,57.65,57.62,57.64,11200.0,46.4487,46.4567,46.4326,46.4487,11200.0
2014-10-22 10:00:00,57.65,57.66,57.6,57.62,16900.0,46.4567,46.4648,46.4164,46.4326,16900.0
2014-10-22 10:05:00,57.61,57.62,57.56,57.56,11100.0,46.4245,46.4326,46.3842,46.3842,11100.0
2014-10-22 10:10:00,57.56,57.57,57.53,57.53,22500.0,46.3842,46.3923,46.36,46.36,22500.0
2014-10-22 10:15:00,57.53,57.55,57.5,57.55,18400.0,46.36,46.3762,46.3359,46.3762,18400.0
2014-10-22 10:20:00,57.56,57.61,57.56,57.59,12100.0,46.3842,46.4245,46.3842,46.4084,12100.0
2014-10-22 10:25:00,57.59,57.66,57.58,57.63,62800.0,46.4084,46.4648,46.4003,46.4406,62800.0
2014-10-22 10:30:00,57.62,57.64,57.57,57.64,24400.0,46.4326,46.4487,46.3923,46.4487,24400.0
2014-10-22 10:35:00,57.64,57.64,57.57,57.6,9400.0,46.4487,46.4487,46.3923,46.4164,9400.0
2014-10-22 10:40:00,57.59,57.6,57.55,57.57,13400.0,46.4084,46.4164,46.3762,46.3923,13400.0
2014-10-22 10:45:00,57.57,57.61,57.56,57.59,9800.0,46.3923,46.4245,46.3842,46.4084,9800.0
2014-10-22 10:50:00,57.59,57.63,57.59,57.62,12300.0,46.4084,46.4406,46.4084,46.4326,12300.0
2014-10-22 10:55:00,57.61,57.62,57.58,57.59,11300.0,46.4245,46.4326,46.4003,46.4084,11300.0
2014-10-22 11:00:00,57.59,57.64,57.59,57.62,20000.0,46.4084,46.4487,46.4084,46.4326,20000.0
2014-10-22 11:05:00,57.61,57.62,57.58,57.62,11300.0,46.4245,46.4326,46.4003,46.4326,11300.0
2014-10-22 11:10:00,57.62,57.7,57.62,57.7,9400.0,46.4326,46.497,46.4326,46.497,9400.0
2014-10-22 11:15:00,57.69,57.69,57.67,57.67,18400.0,46.489,46.489,46.4729,46.4729,18400.0
2014-10-22 11:20:00,57.68,57.69,57.68,57.68,5200.0,46.4809,46.489,46.4809,46.4809,5200.0
2014-10-22 11:25:00,57.67,57.68,57.64,57.65,50900.0,46.4729,46.4809,46.4487,46.4567,50900.0
2014-10-22 11:30:00,57.65,57.69,57.64,57.69,38600.0,46.4567,46.489,46.4487,46.489,38600.0
2014-10-22 11:35:00,57.7,57.73,57.7,57.71,30600.0,46.497,46.5212,46.497,46.5051,30600.0
2014-10-22 11:40:00,57.71,57.73,57.7,57.71,73200.0,46.5051,46.5212,46.497,46.5051,73200.0
2014-10-22 11:45:00,57.71,57.73,57.69,57.69,15700.0,46.5051,46.5212,46.489,46.489,15700.0
2014-10-22 11:50:00,57.69,57.7,57.67,57.67,37100.0,46.489,46.497,46.4729,46.4729,37100.0
2014-10-22 11:55:00,57.67,57.69,57.67,57.68,13100.0,46.4729,46.489,46.4729,46.4809,13100.0
2014-10-22 12:00:00,57.68,57.69,57.67,57.68,6800.0,46.4809,46.489,46.4729,46.4809,6800.0
2014-10-22 12:05:00,57.68,57.68,57.63,57.65,36700.0,46.4809,46.4809,46.4406,46.4567,36700.0
2014-10-22 12:10:00,57.65,57.66,57.61,57.61,11700.0,46.4567,46.4648,46.4245,46.4245,11700.0
2014-10-22 12:15:00,57.61,57.61,57.5,57.51,14400.0,46.4245,46.4245,46.3359,46.3439,14400.0
2014-10-22 12:20:00,57.51,57.55,57.51,57.54,27600.0,46.3439,46.3762,46.3439,46.3681,27600.0
2014-10-22 12:25:00,57.54,57.56,57.53,57.54,7000.0,46.3681,46.3842,46.36,46.3681,7000.0
2014-10-22 12:30:00,57.54,57.54,57.51,57.52,4700.0,46.3681,46.3681,46.3439,46.352,4700.0
2014-10-22 12:35:00,57.52,57.53,57.46,57.46,6000.0,46.352,46.36,46.3036,46.3036,6000.0
2014-10-22 12:40:00,57.46,57.48,57.42,57.42,5400.0,46.3036,46.3197,46.2714,46.2714,5400.0
2014-10-22 12:45:00,57.41,57.45,57.37,57.38,7300.0,46.2633,46.2956,46.2311,46.2392,7300.0
2014-10-22 12:50:00,57.36,57.4,57.33,57.4,11600.0,46.223,46.2553,46.1989,46.2553,11600.0
2014-10-22 12:55:00,57.38,57.45,57.38,57.45,6700.0,46.2392,46.2956,46.2392,46.2956,6700.0
2014-10-22 13:00:00,57.46,57.46,57.44,57.46,5900.0,46.3036,46.3036,46.2875,46.3036,5900.0
2014-10-22 13:05:00,57.46,57.49,57.45,57.49,9100.0,46.3036,46.3278,46.2956,46.3278,9100.0
2014-10-22 13:10:00,57.48,57.48,57.44,57.44,7500.0,46.3197,46.3197,46.2875,46.2875,7500.0
2014-10-22 13:15:00,57.45,57.45,57.42,57.43,10000.0,46.2956,46.2956,46.2714,46.2794,10000.0
2014-10-22 13:20:00,57.43,57.44,57.37,57.39,6400.0,46.2794,46.2875,46.2311,46.2472,6400.0
2014-10-22 13:25:00,57.34,57.35,57.31,57.32,7100.0,46.2069,46.215,46.1827,46.1908,7100.0
2014-10-22 13:30:00,57.32,57.32,57.27,57.27,8600.0,46.1908,46.1908,46.1505,46.1505,8600.0
2014-10-22 13:35:00,57.29,57.33,57.29,57.32,4200.0,46.1666,46.1989,46.1666,46.1908,4200.0
2014-10-22 13:40:00,57.33,57.37,57.33,57.35,7400.0,46.1989,46.2311,46.1989,46.215,7400.0
2014-10-22 13:45:00,57.36,57.36,57.31,57.31,2300.0,46.223,46.223,46.1827,46.1827,2300.0
2014-10-22 13:50:00,57.29,57.34,57.29,57.34,13300.0,46.1666,46.2069,46.1666,46.2069,13300.0
2014-10-22 13:55:00,57.33,57.33,57.25,57.25,5600.0,46.1989,46.1989,46.1344,46.1344,5600.0
2014-10-22 14:00:00,57.25,57.25,57.21,57.24,10300.0,46.1344,46.1344,46.1022,46.1263,10300.0
2014-10-22 14:05:00,57.24,57.3,57.23,57.28,10400.0,46.1263,46.1747,46.1183,46.1586,10400.0
2014-10-22 14:10:00,57.29,57.33,57.29,57.3,14200.0,46.1666,46.1989,46.1666,46.1747,14200.0
2014-10-22 14:15:00,57.3,57.3,57.26,57.28,8300.0,46.1747,46.1747,46.1425,46.1586,8300.0
2014-10-22 14:20:00,57.28,57.28,57.21,57.23,8100.0,46.1586,46.1586,46.1022,46.1183,8100.0
2014-10-22 14:25:00,57.23,57.28,57.23,57.25,5900.0,46.1183,46.1586,46.1183,46.1344,5900.0
2014-10-22 14:30:00,57.23,57.24,57.16,57.17,10400.0,46.1183,46.1263,46.0619,46.0699,10400.0
2014-10-22 14:35:00,57.18,57.23,57.17,57.2,5400.0,46.078,46.1183,46.0699,46.0941,5400.0
2014-10-22 14:40:00,57.19,57.3,57.19,57.28,12600.0,46.086,46.1747,46.086,46.1586,12600.0
2014-10-22 14:45:00,57.28,57.31,57.25,57.29,7100.0,46.1586,46.1827,46.1344,46.1666,7100.0
2014-10-22 14:50:00,57.29,57.29,57.23,57.24,54600.0,46.1666,46.1666,46.1183,46.1263,54600.0
2014-10-22 14:55:00,57.24,57.32,57.24,57.32,45500.0,46.1263,46.1908,46.1263,46.1908,45500.0
2014-10-22 15:00:00,57.35,57.36,57.31,57.33,14500.0,46.215,46.223,46.1827,46.1989,14500.0
2014-10-22 15:05:00,57.34,57.34,57.3,57.31,5800.0,46.2069,46.2069,46.1747,46.1827,5800.0
2014-10-22 15:10:00,57.31,57.31,57.27,57.3,10800.0,46.1827,46.1827,46.1505,46.1747,10800.0
2014-10-22 15:15:00,57.3,57.31,57.26,57.26,25100.0,46.1747,46.1827,46.1425,46.1425,25100.0
2014-10-22 15:20:00,57.26,57.27,57.24,57.25,10200.0,46.1425,46.1505,46.1263,46.1344,10200.0
2014-10-22 15:25:00,57.25,57.29,57.24,57.27,18200.0,46.1344,46.1666,46.1263,46.1505,18200.0
2014-10-22 15:30:00,57.27,57.27,57.19,57.19,30800.0,46.1505,46.1505,46.086,46.086,30800.0
2014-10-22 15:35:00,57.2,57.23,57.18,57.19,20000.0,46.0941,46.1183,46.078,46.086,20000.0
2014-10-22 15:40:00,57.2,57.2,57.16,57.16,24400.0,46.0941,46.0941,46.0619,46.0619,24400.0
2014-10-22 15:45:00,57.15,57.16,57.12,57.12,21500.0,46.0538,46.0619,46.0296,46.0296,21500.0
2014-10-22 15:50:00,57.11,57.14,57.09,57.13,46400.0,46.0216,46.0458,46.0055,46.0377,46400.0
2014-10-22 15:55:00,57.13,57.13,57.09,57.1,45000.0,46.0377,46.0377,46.0055,46.0135,45000.0
2014-10-23 09:30:00,57.7,57.7,57.58,57.6,36200.0,46.497,46.497,46.4003,46.4164,36200.0
2014-10-23 09:35:00,57.61,57.63,57.57,57.62,5100.0,46.4245,46.4406,46.3923,46.4326,5100.0
2014-10-23 09:40:00,57.64,57.68,57.61,57.61,11200.0,46.4487,46.4809,46.4245,46.4245,11200.0
2014-10-23 09:45:00,57.62,57.64,57.57,57.57,8100.0,46.4326,46.4487,46.3923,46.3923,8100.0
2014-10-23 09:50:00,57.58,57.6,57.53,57.6,4600.0,46.4003,46.4164,46.36,46.4164,4600.0
2014-10-23 09:55:00,57.58,57.59,57.57,57.58,9200.0,46.4003,46.4084,46.3923,46.4003,9200.0
2014-10-23 10:00:00,57.6,57.67,57.6,57.67,10500.0,46.4164,46.4729,46.4164,46.4729,10500.0
2014-10-23 10:05:00,57.65,57.75,57.65,57.71,94000.0,46.4567,46.5373,46.4567,46.5051,94000.0
2014-10-23 10:10:00,57.7,57.71,57.68,57.7,16000.0,46.497,46.5051,46.4809,46.497,16000.0
2014-10-23 10:15:00,57.72,57.75,57.7,57.7,18200.0,46.5131,46.5373,46.497,46.497,18200.0
2014-10-23 10:20:00,57.71,57.72,57.69,57.72,3700.0,46.5051,46.5131,46.489,46.5131,3700.0
2014-10-23 10:25:00,57.71,57.72,57.69,57.7,10000.0,46.5051,46.5131,46.489,46.497,10000.0
2014-10-23 10:30:00,57.71,57.74,57.7,57.73,3700.0,46.5051,46.5293,46.497,46.5212,3700.0
2014-10-23 10:35:00,57.73,57.74,57.72,57.72,30500.0,46.5212,46.5293,46.5131,46.5131,30500.0
2014-10-23 10:40:00,57.73,57.75,57.71,57.74,5100.0,46.5212,46.5373,46.5051,46.5293,5100.0
2014-10-23 10:45:00,57.75,57.83,57.74,57.81,24300.0,46.5373,46.6018,46.5293,46.5857,24300.0
2014-10-23 10:50:00,57.81,57.85,57.81,57.83,17600.0,46.5857,46.6179,46.5857,46.6018,17600.0
2014-10-23 10:55:00,57.82,57.85,57.82,57.84,15500.0,46.5937,46.6179,46.5937,46.6098,15500.0
2014-10-23 11:00:00,57.85,57.85,57.82,57.82,5500.0,46.6179,46.6179,46.5937,46.5937,5500.0
2014-10-23 11:05:00,57.84,57.9,57.84,57.88,3000.0,46.6098,46.6582,46.6098,46.6421,3000.0
2014-10-23 11:10:00,57.87,57.92,57.87,57.91,2700.0,46.634,46.6743,46.634,46.6663,2700.0
2014-10-23 11:15:00,57.91,57.91,57.86,57.86,3800.0,46.6663,46.6663,46.626,46.626,3800.0
2014-10-23 11:20:00,57.86,57.86,57.82,57.82,8800.0,46.626,46.626,46.5937,46.5937,8800.0
2014-10-23 11:25:00,57.82,57.84,57.81,57.81,2600.0,46.5937,46.6098,46.5857,46.5857,2600.0
2014-10-23 11:30:00,57.82,57.86,57.81,57.86,4000.0,46.5937,46.626,46.5857,46.626,4000.0
2014-10-23 11:35:00,57.84,57.84,57.78,57.78,3100.0,46.6098,46.6098,46.5615,46.5615,3100.0
2014-10-23 11:40:00,57.8,57.81,57.8,57.81,2500.0,46.5776,46.5857,46.5776,46.5857,2500.0
2014-10-23 11:45:00,57.8,57.81,57.79,57.8,5500.0,46.5776,46.5857,46.5696,46.5776,5500.0
2014-10-23 11:50:00,57.83,57.84,57.81,57.81,5000.0,46.6018,46.6098,46.5857,46.5857,5000.0
2014-10-23 11:55:00,57.81,57.82,57.8,57.82,2900.0,46.5857,46.5937,46.5776,46.5937,2900.0
2014-10-23 12:00:00,57.8,57.83,57.8,57.83,1100.0,46.5776,46.6018,46.5776,46.6018,1100.0
2014-10-23 12:05:00,57.85,57.87,57.85,57.87,2700.0,46.6179,46.634,46.6179,46.634,2700.0
2014-10-23 12:10:00,57.87,57.87,57.83,57.84,2800.0,46.634,46.634,46.6018,46.6098,2800.0
2014-10-23 12:15:00,57.83,57.84,57.83,57.84,1200.0,46.6018,46.6098,46.6018,46.6098,1200.0
2014-10-23 12:20:00,57.84,57.86,57.82,57.84,3500.0,46.6098,46.626,46.5937,46.6098,3500.0
2014-10-23 12:25:00,57.85,57.86,57.84,57.86,3500.0,46.6179,46.626,46.6098,46.626,3500.0
2014-10-23 12:30:00,57.87,57.87,57.82,57.82,2400.0,46.634,46.634,46.5937,46.5937,2400.0
2014-10-23 12:35:00,57.81,57.81,57.78,57.79,29400.0,46.5857,46.5857,46.5615,46.5696,29400.0
2014-10-23 12:40:00,57.79,57.81,57.78,57.79,90000.0,46.5696,46.5857,46.5615,46.5696,90000.0
2014-10-23 12:45:00,57.8,57.81,57.78,57.79,8100.0,46.5776,46.5857,46.5615,46.5696,8100.0
2014-10-23 12:50:00,57.78,57.81,57.78,57.81,400.0,46.5615,46.5857,46.5615,46.5857,400.0
2014-10-23 12:55:00,57.77,57.79,57.77,57.79,3100.0,46.5534,46.5696,46.5534,46.5696,3100.0
2014-10-23 13:00:00,57.78,57.81,57.78,57.79,7200.0,46.5615,46.5857,46.5615,46.5696,7200.0
2014-10-23 13:05:00,57.8,57.82,57.8,57.81,900.0,46.5776,46.5937,46.5776,46.5857,900.0
2014-10-23 13:10:00,57.83,57.83,57.8,57.83,3600.0,46.6018,46.6018,46.5776,46.6018,3600.0
2014-10-23 13:15:00,57.83,57.84,57.83,57.83,1600.0,46.6018,46.6098,46.6018,46.6018,1600.0
2014-10-23 13:20:00,57.82,57.82,57.8,57.8,1900.0,46.5937,46.5937,46.5776,46.5776,1900.0
2014-10-23 13:25:00,57.82,57.85,57.82,57.85,1500.0,46.5937,46.6179,46.5937,46.6179,1500.0
2014-10-23 13:30:00,57.84,57.89,57.84,57.88,5100.0,46.6098,46.6501,46.6098,46.6421,5100.0
2014-10-23 13:35:00,57.87,57.87,57.87,57.87,100.0,46.634,46.634,46.634,46.634,100.0
2014-10-23 13:40:00,57.87,57.88,57.87,57.87,900.0,46.634,46.6421,46.634,46.634,900.0
2014-10-23 13:45:00,57.87,57.91,57.87,57.91,4000.0,46.634,46.6663,46.634,46.6663,4000.0
2014-10-23 13:50:00,57.88,57.89,57.88,57.89,2000.0,46.6421,46.6501,46.6421,46.6501,2000.0
2014-10-23 13:55:00,57.89,57.89,57.89,57.89,100.0,46.6501,46.6501,46.6501,46.6501,100.0
2014-10-23 14:00:00,57.89,57.94,57.88,57.93,1800.0,46.6501,46.6904,46.6421,46.6824,1800.0
2014-10-23 14:05:00,57.92,57.92,57.92,57.92,2000.0,46.6743,46.6743,46.6743,46.6743,2000.0
2014-10-23 14:10:00,57.94,57.97,57.94,57.96,12900.0,46.6904,46.7146,46.6904,46.7065,12900.0
2014-10-23 14:15:00,57.95,57.96,57.95,57.96,700.0,46.6985,46.7065,46.6985,46.7065,700.0
2014-10-23 14:20:00,57.96,57.98,57.96,57.98,3500.0,46.7065,46.7227,46.7065,46.7227,3500.0
2014-10-23 14:25:00,57.98,58.02,57.98,58.0,3800.0,46.7227,46.7549,46.7227,46.7388,3800.0
2014-10-23 14:30:00,58.0,58.0,57.96,57.96,5500.0,46.7388,46.7388,46.7065,46.7065,5500.0
2014-10-23 14:35:00,57.96,57.98,57.94,57.97,14900.0,46.7065,46.7227,46.6904,46.7146,14900.0
2014-10-23 14:40:00,57.97,57.97,57.95,57.96,11000.0,46.7146,46.7146,46.6985,46.7065,11000.0
2014-10-23 14:45:00,57.96,57.98,57.95,57.96,22500.0,46.7065,46.7227,46.6985,46.7065,22500.0
2014-10-23 14:50:00,57.97,57.97,57.89,57.9,28400.0,46.7146,46.7146,46.6501,46.6582,28400.0
2014-10-23 14:55:00,57.88,57.88,57.72,57.85,71200.0,46.6421,46.6421,46.5131,46.6179,71200.0
2014-10-23 15:00:00,57.81,57.84,57.71,57.71,125900.0,46.5857,46.6098,46.5051,46.5051,125900.0
2014-10-23 15:05:00,57.73,57.8,57.73,57.77,42700.0,46.5212,46.5776,46.5212,46.5534,42700.0
2014-10-23 15:10:00,57.76,57.84,57.74,57.79,67600.0,46.5454,46.6098,46.5293,46.5696,67600.0
2014-10-23 15:15:00,57.79,57.82,57.74,57.78,36900.0,46.5696,46.5937,46.5293,46.5615,36900.0
2014-10-23 15:20:00,57.76,57.8,57.75,57.78,33800.0,46.5454,46.5776,46.5373,46.5615,33800.0
2014-10-23 15:25:00,57.77,57.78,57.73,57.75,32700.0,46.5534,46.5615,46.5212,46.5373,32700.0
2014-10-23 15:30:00,57.75,57.88,57.75,57.88,46200.0,46.5373,46.6421,46.5373,46.6421,46200.0
2014-10-23 15:35:00,57.88,57.88,57.79,57.81,17800.0,46.6421,46.6421,46.5696,46.5857,17800.0
2014-10-23 15:40:00,57.8,57.81,57.76,57.81,27700.0,46.5776,46.5857,46.5454,46.5857,27700.0
2014-10-23 15:45:00,57.8,57.82,57.79,57.8,17300.0,46.5776,46.5937,46.5696,46.5776,17300.0
2014-10-23 15:50:00,57.8,57.83,57.72,57.73,95000.0,46.5776,46.6018,46.5131,46.5212,95000.0
2014-10-23 15:55:00,57.74,57.75,57.69,57.73,108100.0,46.5293,46.5373,46.489,46.5212,108100.0
2014-10-24 09:30:00,57.72,57.84,57.71,57.79,14300.0,46.5131,46.6098,46.5051,46.5696,14300.0
2014-10-24 09:35:00,57.73,57.93,57.73,57.88,16300.0,46.5212,46.6824,46.5212,46.6421,16300.0
2014-10-24 09:40:00,57.88,57.89,57.86,57.87,2700.0,46.6421,46.6501,46.626,46.634,2700.0
2014-10-24 09:45:00,57.88,57.88,57.84,57.85,23500.0,46.6421,46.6421,46.6098,46.6179,23500.0
2014-10-24 09:50:00,57.85,57.85,57.78,57.79,65700.0,46.6179,46.6179,46.5615,46.5696,65700.0
2014-10-24 09:55:00,57.8,57.83,57.8,57.8,59900.0,46.5776,46.6018,46.5776,46.5776,59900.0
2014-10-24 10:00:00,57.82,57.84,57.74,57.74,2800.0,46.5937,46.6098,46.5293,46.5293,2800.0
2014-10-24 10:05:00,57.74,57.76,57.66,57.74,32100.0,46.5293,46.5454,46.4648,46.5293,32100.0
2014-10-24 10:10:00,57.73,57.82,57.72,57.81,11700.0,46.5212,46.5937,46.5131,46.5857,11700.0
2014-10-24 10:15:00,57.82,57.84,57.78,57.83,19100.0,46.5937,46.6098,46.5615,46.6018,19100.0
2014-10-24 10:20:00,57.79,57.83,57.75,57.76,40300.0,46.5696,46.6018,46.5373,46.5454,40300.0
2014-10-24 10:25:00,57.74,57.78,57.73,57.76,22800.0,46.5293,46.5615,46.5212,46.5454,22800.0
2014-10-24 10:30:00,57.77,57.84,57.77,57.83,21500.0,46.5534,46.6098,46.5534,46.6018,21500.0
2014-10-24 10:35:00,57.84,57.87,57.82,57.82,10600.0,46.6098,46.634,46.5937,46.5937,10600.0
2014-10-24 10:40:00,57.83,57.84,57.8,57.83,17900.0,46.6018,46.6098,46.5776,46.6018,17900.0
2014-10-24 10:45:00,57.83,57.83,57.79,57.81,10300.0,46.6018,46.6018,46.5696,46.5857,10300.0
2014-10-24 10:50:00,57.79,57.87,57.79,57.83,13100.0,46.5696,46.634,46.5696,46.6018,13100.0
2014-10-24 10:55:00,57.84,57.88,57.84,57.88,24300.0,46.6098,46.6421,46.6098,46.6421,24300.0
2014-10-24 11:00:00,57.87,57.89,57.8,57.83,18200.0,46.634,46.6501,46.5776,46.6018,18200.0
2014-10-24 11:05:00,57.84,57.85,57.81,57.82,12000.0,46.6098,46.6179,46.5857,46.5937,12000.0
2014-10-24 11:10:00,57.83,57.88,57.83,57.87,20800.0,46.6018,46.6421,46.6018,46.634,20800.0
2014-10-24 11:15:00,57.86,57.89,57.86,57.89,15100.0,46.626,46.6501,46.626,46.6501,15100.0
2014-10-24 11:20:00,57.9,57.9,57.89,57.9,11400.0,46.6582,46.6582,46.6501,46.6582,11400.0
2014-10-24 11:25:00,57.89,57.91,57.88,57.88,19900.0,46.6501,46.6663,46.6421,46.6421,19900.0
2014-10-24 11:30:00,57.9,57.9,57.88,57.9,14900.0,46.6582,46.6582,46.6421,46.6582,14900.0
2014-10-24 11:35:00,57.88,57.97,57.88,57.96,24900.0,46.6421,46.7146,46.6421,46.7065,24900.0
2014-10-24 11:40:00,57.97,58.01,57.97,58.01,44800.0,46.7146,46.7468,46.7146,46.7468,44800.0
2014-10-24 11:45:00,58.0,58.02,57.98,57.98,19600.0,46.7388,46.7549,46.7227,46.7227,19600.0
2014-10-24 11:50:00,57.99,57.99,57.96,57.97,7500.0,46.7307,46.7307,46.7065,46.7146,7500.0
2014-10-24 11:55:00,57.97,57.98,57.95,57.96,12600.0,46.7146,46.7227,46.6985,46.7065,12600.0
2014-10-24 12:00:00,57.97,57.98,57.96,57.98,4100.0,46.7146,46.7227,46.7065,46.7227,4100.0
2014-10-24 12:05:00,57.96,57.96,57.95,57.95,800.0,46.7065,46.7065,46.6985,46.6985,800.0
2014-10-24 12:10:00,57.98,58.0,57.97,57.99,2200.0,46.7227,46.7388,46.7146,46.7307,2200.0
2014-10-24 12:15:00,58.01,58.06,58.01,58.03,6700.0,46.7468,46.7871,46.7468,46.763,6700.0
2014-10-24 12:20:00,58.01,58.01,57.97,57.98,4100.0,46.7468,46.7468,46.7146,46.7227,4100.0
2014-10-24 12:25:00,57.99,57.99,57.96,57.96,1500.0,46.7307,46.7307,46.7065,46.7065,1500.0
2014-10-24 12:30:00,57.97,57.99,57.96,57.99,3000.0,46.7146,46.7307,46.7065,46.7307,3000.0
2014-10-24 12:35:00,57.98,57.98,57.95,57.97,4300.0,46.7227,46.7227,46.6985,46.7146,4300.0
2014-10-24 12:40:00,57.97,57.97,57.97,57.97,200.0,46.7146,46.7146,46.7146,46.7146,200.0
2014-10-24 12:45:00,57.95,57.96,57.95,57.96,900.0,46.6985,46.7065,46.6985,46.7065,900.0
2014-10-24 12:50:00,57.95,57.95,57.88,57.9,6200.0,46.6985,46.6985,46.6421,46.6582,6200.0
2014-10-24 12:55:00,57.88,57.89,57.88,57.89,600.0,46.6421,46.6501,46.6421,46.6501,600.0
2014-10-24 13:00:00,57.91,57.93,57.89,57.89,6000.0,46.6663,46.6824,46.6501,46.6501,6000.0
2014-10-24 13:05:00,57.9,57.9,57.88,57.9,2800.0,46.6582,46.6582,46.6421,46.6582,2800.0
2014-10-24 13:10:00,57.88,57.91,57.83,57.85,1700.0,46.6421,46.6663,46.6018,46.6179,1700.0
2014-10-24 13:15:00,57.85,57.85,57.82,57.82,10500.0,46.6179,46.6179,46.5937,46.5937,10500.0
2014-10-24 13:20:00,57.84,57.85,57.84,57.84,800.0,46.6098,46.6179,46.6098,46.6098,800.0
2014-10-24 13:25:00,57.86,57.86,57.85,57.85,1600.0,46.626,46.626,46.6179,46.6179,1600.0
2014-10-24 13:30:00,57.87,57.91,57.87,57.91,3000.0,46.634,46.6663,46.634,46.6663,3000.0
2014-10-24 13:35:00,57.91,57.95,57.91,57.95,4600.0,46.6663,46.6985,46.6663,46.6985,4600.0
2014-10-24 13:40:00,57.94,57.96,57.94,57.94,10700.0,46.6904,46.7065,46.6904,46.6904,10700.0
2014-10-24 13:45:00,57.94,57.95,57.94,57.94,2000.0,46.6904,46.6985,46.6904,46.6904,2000.0
2014-10-24 13:50:00,57.96,57.99,57.96,57.98,2300.0,46.7065,46.7307,46.7065,46.7227,2300.0
2014-10-24 13:55:00,57.99,58.0,57.96,57.97,7600.0,46.7307,46.7388,46.7065,46.7146,7600.0
2014-10-24 14:00:00,57.97,57.98,57.95,57.96,2300.0,46.7146,46.7227,46.6985,46.7065,2300.0
2014-10-24 14:05:00,57.96,58.0,57.96,58.0,10700.0,46.7065,46.7388,46.7065,46.7388,10700.0
2014-10-24 14:10:00,57.99,58.0,57.96,57.96,4000.0,46.7307,46.7388,46.7065,46.7065,4000.0
2014-10-24 14:15:00,57.97,57.98,57.97,57.98,28100.0,46.7146,46.7227,46.7146,46.7227,28100.0
2014-10-24 14:20:00,57.98,57.99,57.98,57.99,5400.0,46.7227,46.7307,46.7227,46.7307,5400.0
2014-10-24 14:25:00,58.0,58.01,57.99,58.0,1100.0,46.7388,46.7468,46.7307,46.7388,1100.0
2014-10-24 14:30:00,57.99,58.0,57.96,57.96,10100.0,46.7307,46.7388,46.7065,46.7065,10100.0
2014-10-24 14:35:00,57.98,57.99,57.97,57.99,2100.0,46.7227,46.7307,46.7146,46.7307,2100.0
2014-10-24 14:40:00,58.0,58.02,58.0,58.02,1500.0,46.7388,46.7549,46.7388,46.7549,1500.0
2014-10-24 14:45:00,58.02,58.03,58.02,58.03,400.0,46.7549,46.763,46.7549,46.763,400.0
2014-10-24 14:50:00,58.02,58.02,57.99,57.99,3300.0,46.7549,46.7549,46.7307,46.7307,3300.0
2014-10-24 14:55:00,58.0,58.02,58.0,58.0,2500.0,46.7388,46.7549,46.7388,46.7388,2500.0
2014-10-24 15:00:00,58.01,58.04,57.99,58.03,6500.0,46.7468,46.771,46.7307,46.763,6500.0
2014-10-24 15:05:00,58.03,58.03,58.02,58.02,7200.0,46.763,46.763,46.7549,46.7549,7200.0
2014-10-24 15:10:00,58.03,58.03,57.99,57.99,4400.0,46.763,46.763,46.7307,46.7307,4400.0
2014-10-24 15:15:00,57.99,58.01,57.99,58.01,900.0,46.7307,46.7468,46.7307,46.7468,900.0
2014-10-24 15:20:00,58.0,58.01,57.99,58.0,600.0,46.7388,46.7468,46.7307,46.7388,600.0
2014-10-24 15:25:00,58.02,58.03,57.99,57.99,2200.0,46.7549,46.763,46.7307,46.7307,2200.0
2014-10-24 15:30:00,58.02,58.03,58.0,58.02,22400.0,46.7549,46.763,46.7388,46.7549,22400.0
2014-10-24 15:35:00,58.02,58.03,58.01,58.03,5800.0,46.7549,46.763,46.7468,46.763,5800.0
2014-10-24 15:40:00,58.02,58.08,58.02,58.07,9200.0,46.7549,46.8032,46.7549,46.7952,9200.0
2014-10-24 15:45:00,58.07,58.1,58.07,58.08,4600.0,46.7952,46.8194,46.7952,46.8032,4600.0
2014-10-24 15:50:00,58.09,58.1,58.05,58.06,9400.0,46.8113,46.8194,46.7791,46.7871,9400.0
2014-10-24 15:55:00,58.06,58.1,58.06,58.07,20400.0,46.7871,46.8194,46.7871,46.7952,20400.0
2014-10-27 09:30:00,57.71,57.71,57.63,57.7,14000.0,46.5051,46.5051,46.4406,46.497,14000.0
2014-10-27 09:35:00,57.65,57.73,57.65,57.72,8000.0,46.4567,46.5212,46.4567,46.5131,8000.0
2014-10-27 09:40:00,57.72,57.73,57.67,57.73,4100.0,46.5131,46.5212,46.4729,46.5212,4100.0
2014-10-27 09:45:00,57.71,57.71,57.65,57.65,1800.0,46.5051,46.5051,46.4567,46.4567,1800.0
2014-10-27 09:50:00,57.62,57.62,57.57,57.58,3500.0,46.4326,46.4326,46.3923,46.4003,3500.0
2014-10-27 09:55:00,57.58,57.63,57.58,57.63,4700.0,46.4003,46.4406,46.4003,46.4406,4700.0
2014-10-27 10:00:00,57.63,57.63,57.55,57.56,5800.0,46.4406,46.4406,46.3762,46.3842,5800.0
2014-10-27 10:05:00,57.56,57.68,57.56,57.68,8500.0,46.3842,46.4809,46.3842,46.4809,8500.0
2014-10-27 10:10:00,57.68,57.75,57.68,57.73,10600.0,46.4809,46.5373,46.4809,46.5212,10600.0
2014-10-27 10:15:00,57.7,57.75,57.69,57.75,7400.0,46.497,46.5373,46.489,46.5373,7400.0
2014-10-27 10:20:00,57.75,57.78,57.72,57.77,27700.0,46.5373,46.5615,46.5131,46.5534,27700.0
2014-10-27 10:25:00,57.77,57.78,57.72,57.76,103500.0,46.5534,46.5615,46.5131,46.5454,103500.0
2014-10-27 10:30:00,57.75,57.75,57.72,57.73,42900.0,46.5373,46.5373,46.5131,46.5212,42900.0
2014-10-27 10:35:00,57.73,57.77,57.7,57.75,119000.0,46.5212,46.5534,46.497,46.5373,119000.0
2014-10-27 10:40:00,57.76,57.9,57.76,57.87,13600.0,46.5454,46.6582,46.5454,46.634,13600.0
2014-10-27 10:45:00,57.88,57.9,57.87,57.88,7400.0,46.6421,46.6582,46.634,46.6421,7400.0
2014-10-27 10:50:00,57.9,57.9,57.84,57.85,14200.0,46.6582,46.6582,46.6098,46.6179,14200.0
2014-10-27 10:55:00,57.86,57.86,57.81,57.83,8700.0,46.626,46.626,46.5857,46.6018,8700.0
2014-10-27 11:00:00,57.87,57.87,57.83,57.84,8100.0,46.634,46.634,46.6018,46.6098,8100.0
2014-10-27 11:05:00,57.86,57.92,57.86,57.9,7000.0,46.626,46.6743,46.626,46.6582,7000.0
2014-10-27 11:10:00,57.93,57.99,57.93,57.96,54500.0,46.6824,46.7307,46.6824,46.7065,54500.0
2014-10-27 11:15:00,57.96,57.96,57.91,57.92,2700.0,46.7065,46.7065,46.6663,46.6743,2700.0
2014-10-27 11:20:00,57.92,57.94,57.89,57.89,2700.0,46.6743,46.6904,46.6501,46.6501,2700.0
2014-10-27 11:25:00,57.91,57.92,57.88,57.91,10000.0,46.6663,46.6743,46.6421,46.6663,10000.0
2014-10-27 11:30:00,57.92,57.94,57.87,57.87,48700.0,46.6743,46.6904,46.634,46.634,48700.0
2014-10-27 11:35:00,57.86,57.86,57.8,57.81,105500.0,46.626,46.626,46.5776,46.5857,105500.0
2014-10-27 11:40:00,57.81,57.82,57.79,57.82,4700.0,46.5857,46.5937,46.5696,46.5937,4700.0
2014-10-27 11:45:00,57.82,57.82,57.76,57.81,30300.0,46.5937,46.5937,46.5454,46.5857,30300.0
2014-10-27 11:50:00,57.8,57.8,57.75,57.76,124800.0,46.5776,46.5776,46.5373,46.5454,124800.0
2014-10-27 11:55:00,57.77,57.8,57.77,57.78,6100.0,46.5534,46.5776,46.5534,46.5615,6100.0
2014-10-27 12:00:00,57.8,57.82,57.8,57.8,2700.0,46.5776,46.5937,46.5776,46.5776,2700.0
2014-10-27 12:05:00,57.84,57.89,57.84,57.87,16300.0,46.6098,46.6501,46.6098,46.634,16300.0
2014-10-27 12:10:00,57.88,57.89,57.87,57.89,1400.0,46.6421,46.6501,46.634,46.6501,1400.0
2014-10-27 12:15:00,57.88,57.89,57.81,57.85,7100.0,46.6421,46.6501,46.5857,46.6179,7100.0
2014-10-27 12:20:00,57.87,57.87,57.81,57.81,4200.0,46.634,46.634,46.5857,46.5857,4200.0
2014-10-27 12:25:00,57.8,57.85,57.8,57.81,3900.0,46.5776,46.6179,46.5776,46.5857,3900.0
2014-10-27 12:30:00,57.8,57.8,57.77,57.79,7600.0,46.5776,46.5776,46.5534,46.5696,7600.0
2014-10-27 12:35:00,57.81,57.84,57.81,57.82,1800.0,46.5857,46.6098,46.5857,46.5937,1800.0
2014-10-27 12:40:00,57.83,57.85,57.8,57.85,1400.0,46.6018,46.6179,46.5776,46.6179,1400.0
2014-10-27 12:45:00,57.87,57.88,57.8,57.8,4800.0,46.634,46.6421,46.5776,46.5776,4800.0
2014-10-27 12:50:00,57.82,57.84,57.81,57.84,1600.0,46.5937,46.6098,46.5857,46.6098,1600.0
2014-10-27 12:55:00,57.85,57.86,57.85,57.85,1700.0,46.6179,46.626,46.6179,46.6179,1700.0
2014-10-27 13:00:00,57.88,57.93,57.87,57.93,13300.0,46.6421,46.6824,46.634,46.6824,13300.0
2014-10-27 13:05:00,57.93,57.94,57.92,57.92,13100.0,46.6824,46.6904,46.6743,46.6743,13100.0
2014-10-27 13:10:00,57.92,57.94,57.91,57.94,1500.0,46.6743,46.6904,46.6663,46.6904,1500.0
2014-10-27 13:15:00,57.95,57.97,57.94,57.96,17000.0,46.6985,46.7146,46.6904,46.7065,17000.0
2014-10-27 13:20:00,57.95,57.97,57.94,57.94,1400.0,46.6985,46.7146,46.6904,46.6904,1400.0
2014-10-27 13:25:00,57.91,57.91,57.9,57.91,1100.0,46.6663,46.6663,46.6582,46.6663,1100.0
2014-10-27 13:30:00,57.92,57.92,57.89,57.89,19400.0,46.6743,46.6743,46.6501,46.6501,19400.0
2014-10-27 13:35:00,57.88,57.9,57.87,57.9,7100.0,46.6421,46.6582,46.634,46.6582,7100.0
2014-10-27 13:40:00,57.88,57.9,57.87,57.87,4100.0,46.6421,46.6582,46.634,46.634,4100.0
2014-10-27 13:45:00,57.86,57.88,57.86,57.87,5100.0,46.626,46.6421,46.626,46.634,5100.0
2014-10-27 13:50:00,57.86,57.86,57.85,57.85,14400.0,46.626,46.626,46.6179,46.6179,14400.0
2014-10-27 13:55:00,57.86,57.87,57.86,57.86,1900.0,46.626,46.634,46.626,46.626,1900.0
2014-10-27 14:00:00,57.86,57.86,57.84,57.84,1400.0,46.626,46.626,46.6098,46.6098,1400.0
2014-10-27 14:05:00,57.84,57.87,57.83,57.86,1800.0,46.6098,46.634,46.6018,46.626,1800.0
2014-10-27 14:10:00,57.87,57.89,57.86,57.88,5200.0,46.634,46.6501,46.626,46.6421,5200.0
2014-10-27 14:15:00,57.89,57.91,57.88,57.91,4600.0,46.6501,46.6663,46.6421,46.6663,4600.0
2014-10-27 14:20:00,57.91,57.92,57.89,57.9,19300.0,46.6663,46.6743,46.6501,46.6582,19300.0
2014-10-27 14:25:00,57.89,57.89,57.85,57.87,10900.0,46.6501,46.6501,46.6179,46.634,10900.0
2014-10-27 14:30:00,57.86,57.87,57.84,57.87,5000.0,46.626,46.634,46.6098,46.634,5000.0
2014-10-27 14:35:00,57.89,57.89,57.86,57.87,3100.0,46.6501,46.6501,46.626,46.634,3100.0
2014-10-27 14:40:00,57.88,57.88,57.84,57.85,900.0,46.6421,46.6421,46.6098,46.6179,900.0
2014-10-27 14:45:00,57.85,57.86,57.84,57.86,1000.0,46.6179,46.626,46.6098,46.626,1000.0
2014-10-27 14:50:00,57.87,57.89,57.83,57.83,2200.0,46.634,46.6501,46.6018,46.6018,2200.0
2014-10-27 14:55:00,57.82,57.84,57.81,57.84,2900.0,46.5937,46.6098,46.5857,46.6098,2900.0
2014-10-27 15:00:00,57.85,57.86,57.84,57.86,13800.0,46.6179,46.626,46.6098,46.626,13800.0
2014-10-27 15:05:00,57.87,57.87,57.85,57.85,6000.0,46.634,46.634,46.6179,46.6179,6000.0
2014-10-27 15:10:00,57.84,57.86,57.84,57.85,1900.0,46.6098,46.626,46.6098,46.6179,1900.0
2014-10-27 15:15:00,57.84,57.9,57.84,57.9,26800.0,46.6098,46.6582,46.6098,46.6582,26800.0
2014-10-27 15:20:00,57.89,57.89,57.87,57.87,3900.0,46.6501,46.6501,46.634,46.634,3900.0
2014-10-27 15:25:00,57.87,57.88,57.85,57.85,2400.0,46.634,46.6421,46.6179,46.6179,2400.0
2014-10-27 15:30:00,57.85,57.88,57.84,57.88,26800.0,46.6179,46.6421,46.6098,46.6421,26800.0
2014-10-27 15:35:00,57.89,57.9,57.87,57.89,14700.0,46.6501,46.6582,46.634,46.6501,14700.0
2014-10-27 15:40:00,57.88,57.93,57.87,57.93,16300.0,46.6421,46.6824,46.634,46.6824,16300.0
2014-10-27 15:45:00,57.91,57.93,57.89,57.92,13900.0,46.6663,46.6824,46.6501,46.6743,13900.0
2014-10-27 15:50:00,57.93,57.93,57.89,57.92,19600.0,46.6824,46.6824,46.6501,46.6743,19600.0
2014-10-27 15:55:00,57.93,57.95,57.9,57.92,246500.0,46.6824,46.6985,46.6582,46.6743,246500.0
2014-10-28 09:30:00,58.33,58.33,58.24,58.29,14800.0,47.0047,47.0047,46.9322,46.9725,14800.0
2014-10-28 09:35:00,58.29,58.31,58.27,58.27,7600.0,46.9725,46.9886,46.9564,46.9564,7600.0
2014-10-28 09:40:00,58.27,58.27,58.23,58.26,12400.0,46.9564,46.9564,46.9241,46.9483,12400.0
2014-10-28 09:45:00,58.27,58.31,58.25,58.31,4900.0,46.9564,46.9886,46.9402,46.9886,4900.0
2014-10-28 09:50:00,58.33,58.36,58.32,58.34,5500.0,47.0047,47.0289,46.9966,47.0128,5500.0
2014-10-28 09:55:00,58.33,58.33,58.3,58.31,30600.0,47.0047,47.0047,46.9805,46.9886,30600.0
2014-10-28 10:00:00,58.3,58.34,58.27,58.32,35700.0,46.9805,47.0128,46.9564,46.9966,35700.0
2014-10-28 10:05:00,58.33,58.34,58.28,58.29,56200.0,47.0047,47.0128,46.9644,46.9725,56200.0
2014-10-28 10:10:00,58.28,58.31,58.28,58.3,42800.0,46.9644,46.9886,46.9644,46.9805,42800.0
2014-10-28 10:15:00,58.3,58.32,58.28,58.28,27600.0,46.9805,46.9966,46.9644,46.9644,27600.0
2014-10-28 10:20:00,58.28,58.29,58.27,58.29,36200.0,46.9644,46.9725,46.9564,46.9725,36200.0
2014-10-28 10:25:00,58.28,58.29,58.26,58.29,8100.0,46.9644,46.9725,46.9483,46.9725,8100.0
2014-10-28 10:30:00,58.3,58.32,58.28,58.3,28600.0,46.9805,46.9966,46.9644,46.9805,28600.0
2014-10-28 10:35:00,58.3,58.33,58.29,58.32,5600.0,46.9805,47.0047,46.9725,46.9966,5600.0
2014-10-28 10:40:00,58.32,58.32,58.3,58.32,3500.0,46.9966,46.9966,46.9805,46.9966,3500.0
2014-10-28 10:45:00,58.33,58.34,58.28,58.29,7100.0,47.0047,47.0128,46.9644,46.9725,7100.0
2014-10-28 10:50:00,58.3,58.33,58.3,58.33,5500.0,46.9805,47.0047,46.9805,47.0047,5500.0
2014-10-28 10:55:00,58.33,58.35,58.33,58.33,3900.0,47.0047,47.0208,47.0047,47.0047,3900.0
2014-10-28 11:00:00,58.34,58.39,58.34,58.38,3900.0,47.0128,47.0531,47.0128,47.045,3900.0
2014-10-28 11:05:00,58.37,58.38,58.36,58.37,2300.0,47.0369,47.045,47.0289,47.0369,2300.0
2014-10-28 11:10:00,58.37,58.38,58.37,58.37,11800.0,47.0369,47.045,47.0369,47.0369,11800.0
2014-10-28 11:15:00,58.37,58.43,58.37,58.42,8600.0,47.0369,47.0853,47.0369,47.0772,8600.0
2014-10-28 11:20:00,58.42,58.43,58.42,58.42,2800.0,47.0772,47.0853,47.0772,47.0772,2800.0
2014-10-28 11:25:00,58.43,58.43,58.42,58.42,2900.0,47.0853,47.0853,47.0772,47.0772,2900.0
2014-10-28 11:30:00,58.42,58.42,58.4,58.4,4400.0,47.0772,47.0772,47.0611,47.0611,4400.0
2014-10-28 11:35:00,58.39,58.39,58.36,58.38,4800.0,47.0531,47.0531,47.0289,47.045,4800.0
2014-10-28 11:40:00,58.37,58.41,58.37,58.37,4200.0,47.0369,47.0692,47.0369,47.0369,4200.0
2014-10-28 11:45:00,58.37,58.38,58.37,58.37,3400.0,47.0369,47.045,47.0369,47.0369,3400.0
2014-10-28 11:50:00,58.36,58.36,58.33,58.34,4600.0,47.0289,47.0289,47.0047,47.0128,4600.0
2014-10-28 11:55:00,58.34,58.35,58.33,58.33,1600.0,47.0128,47.0208,47.0047,47.0047,1600.0
2014-10-28 12:00:00,58.33,58.37,58.33,58.37,24200.0,47.0047,47.0369,47.0047,47.0369,24200.0
2014-10-28 12:05:00,58.38,58.39,58.37,58.38,6500.0,47.045,47.0531,47.0369,47.045,6500.0
2014-10-28 12:10:00,58.39,58.4,58.37,58.37,3500.0,47.0531,47.0611,47.0369,47.0369,3500.0
2014-10-28 12:15:00,58.37,58.39,58.36,58.36,2200.0,47.0369,47.0531,47.0289,47.0289,2200.0
2014-10-28 12:20:00,58.36,58.39,58.36,58.38,8200.0,47.0289,47.0531,47.0289,47.045,8200.0
2014-10-28 12:25:00,58.38,58.4,58.38,58.39,4000.0,47.045,47.0611,47.045,47.0531,4000.0
2014-10-28 12:30:00,58.39,58.39,58.36,58.38,4200.0,47.0531,47.0531,47.0289,47.045,4200.0
2014-10-28 12:35:00,58.37,58.37,58.34,58.34,6100.0,47.0369,47.0369,47.0128,47.0128,6100.0
2014-10-28 12:40:00,58.35,58.35,58.33,58.34,5500.0,47.0208,47.0208,47.0047,47.0128,5500.0
2014-10-28 12:45:00,58.33,58.33,58.29,58.31,10600.0,47.0047,47.0047,46.9725,46.9886,10600.0
2014-10-28 12:50:00,58.31,58.33,58.3,58.32,3700.0,46.9886,47.0047,46.9805,46.9966,3700.0
2014-10-28 12:55:00,58.32,58.33,58.31,58.33,17700.0,46.9966,47.0047,46.9886,47.0047,17700.0
2014-10-28 13:00:00,58.33,58.35,58.33,58.35,7700.0,47.0047,47.0208,47.0047,47.0208,7700.0
2014-10-28 13:05:00,58.35,58.35,58.34,58.35,3100.0,47.0208,47.0208,47.0128,47.0208,3100.0
2014-10-28 13:10:00,58.35,58.36,58.34,58.35,13800.0,47.0208,47.0289,47.0128,47.0208,13800.0
2014-10-28 13:15:00,58.35,58.35,58.33,58.34,51300.0,47.0208,47.0208,47.0047,47.0128,51300.0
2014-10-28 13:20:00,58.34,58.37,58.34,58.37,9900.0,47.0128,47.0369,47.0128,47.0369,9900.0
2014-10-28 13:25:00,58.36,58.37,58.35,58.37,2500.0,47.0289,47.0369,47.0208,47.0369,2500.0
2014-10-28 13:30:00,58.37,58.37,58.35,58.36,2800.0,47.0369,47.0369,47.0208,47.0289,2800.0
2014-10-28 13:35:00,58.36,58.39,58.36,58.39,3500.0,47.0289,47.0531,47.0289,47.0531,3500.0
2014-10-28 13:40:00,58.4,58.44,58.4,58.42,2000.0,47.0611,47.0933,47.0611,47.0772,2000.0
2014-10-28 13:45:00,58.41,58.43,58.41,58.42,1300.0,47.0692,47.0853,47.0692,47.0772,1300.0
2014-10-28 13:50:00,58.42,58.43,58.42,58.42,2600.0,47.0772,47.0853,47.0772,47.0772,2600.0
2014-10-28 13:55:00,58.41,58.43,58.41,58.42,2100.0,47.0692,47.0853,47.0692,47.0772,2100.0
2014-10-28 14:00:00,58.42,58.44,58.42,58.43,1300.0,47.0772,47.0933,47.0772,47.0853,1300.0
2014-10-28 14:05:00,58.42,58.44,58.42,58.44,3100.0,47.0772,47.0933,47.0772,47.0933,3100.0
2014-10-28 14:10:00,58.44,58.45,58.44,58.44,3100.0,47.0933,47.1014,47.0933,47.0933,3100.0
2014-10-28 14:15:00,58.45,58.46,58.43,58.43,3000.0,47.1014,47.1095,47.0853,47.0853,3000.0
2014-10-28 14:20:00,58.43,58.44,58.43,58.44,2300.0,47.0853,47.0933,47.0853,47.0933,2300.0
2014-10-28 14:25:00,58.45,58.48,58.45,58.48,2000.0,47.1014,47.1256,47.1014,47.1256,2000.0
2014-10-28 14:30:00,58.49,58.5,58.48,58.48,9800.0,47.1336,47.1417,47.1256,47.1256,9800.0
2014-10-28 14:35:00,58.49,58.49,58.48,58.49,6100.0,47.1336,47.1336,47.1256,47.1336,6100.0
2014-10-28 14:40:00,58.49,58.49,58.48,58.49,3000.0,47.1336,47.1336,47.1256,47.1336,3000.0
2014-10-28 14:45:00,58.49,58.49,58.46,58.46,1500.0,47.1336,47.1336,47.1095,47.1095,1500.0
2014-10-28 14:50:00,58.46,58.47,58.45,58.47,4200.0,47.1095,47.1175,47.1014,47.1175,4200.0
2014-10-28 14:55:00,58.47,58.48,58.45,58.46,41200.0,47.1175,47.1256,47.1014,47.1095,41200.0
2014-10-28 15:00:00,58.47,58.55,58.47,58.54,8500.0,47.1175,47.182,47.1175,47.1739,8500.0
2014-10-28 15:05:00,58.54,58.57,58.54,58.55,3100.0,47.1739,47.1981,47.1739,47.182,3100.0
2014-10-28 15:10:00,58.56,58.57,58.55,58.57,12500.0,47.19,47.1981,47.182,47.1981,12500.0
2014-10-28 15:15:00,58.58,58.6,58.58,58.58,2200.0,47.2062,47.2223,47.2062,47.2062,2200.0
2014-10-28 15:20:00,58.57,58.57,58.56,58.57,7400.0,47.1981,47.1981,47.19,47.1981,7400.0
2014-10-28 15:25:00,58.58,58.61,58.58,58.6,3700.0,47.2062,47.2303,47.2062,47.2223,3700.0
2014-10-28 15:30:00,58.59,58.65,58.59,58.63,61300.0,47.2142,47.2626,47.2142,47.2465,61300.0
2014-10-28 15:35:00,58.63,58.64,58.62,58.63,32900.0,47.2465,47.2545,47.2384,47.2465,32900.0
2014-10-28 15:40:00,58.63,58.64,58.61,58.61,12400.0,47.2465,47.2545,47.2303,47.2303,12400.0
2014-10-28 15:45:00,58.61,58.62,58.56,58.57,51900.0,47.2303,47.2384,47.19,47.1981,51900.0
2014-10-28 15:50:00,58.57,58.61,58.57,58.61,13200.0,47.1981,47.2303,47.1981,47.2303,13200.0
2014-10-28 15:55:00,58.62,58.66,58.62,58.65,32700.0,47.2384,47.2706,47.2384,47.2626,32700.0
2014-10-29 09:30:00,58.75,58.86,58.75,58.83,40500.0,47.3432,47.4318,47.3432,47.4076,40500.0
2014-10-29 09:35:00,58.83,58.9,58.81,58.89,103800.0,47.4076,47.464,47.3915,47.456,103800.0
2014-10-29 09:40:00,58.89,58.91,58.88,58.88,3400.0,47.456,47.4721,47.4479,47.4479,3400.0
2014-10-29 09:45:00,58.89,58.9,58.83,58.84,16800.0,47.456,47.464,47.4076,47.4157,16800.0
2014-10-29 09:50:00,58.84,58.88,58.84,58.88,6300.0,47.4157,47.4479,47.4157,47.4479,6300.0
2014-10-29 09:55:00,58.89,58.93,58.89,58.92,7400.0,47.456,47.4882,47.456,47.4802,7400.0
2014-10-29 10:00:00,58.93,58.93,58.88,58.88,4900.0,47.4882,47.4882,47.4479,47.4479,4900.0
2014-10-29 10:05:00,58.88,58.88,58.85,58.86,8900.0,47.4479,47.4479,47.4237,47.4318,8900.0
2014-10-29 10:10:00,58.85,58.85,58.84,58.84,2900.0,47.4237,47.4237,47.4157,47.4157,2900.0
2014-10-29 10:15:00,58.83,58.88,58.83,58.86,21800.0,47.4076,47.4479,47.4076,47.4318,21800.0
2014-10-29 10:20:00,58.84,58.85,58.83,58.83,7000.0,47.4157,47.4237,47.4076,47.4076,7000.0
2014-10-29 10:25:00,58.83,58.84,58.78,58.81,45700.0,47.4076,47.4157,47.3673,47.3915,45700.0
2014-10-29 10:30:00,58.81,58.88,58.81,58.87,42100.0,47.3915,47.4479,47.3915,47.4399,42100.0
2014-10-29 10:35:00,58.86,58.87,58.82,58.83,16800.0,47.4318,47.4399,47.3996,47.4076,16800.0
2014-10-29 10:40:00,58.82,58.82,58.78,58.81,5200.0,47.3996,47.3996,47.3673,47.3915,5200.0
2014-10-29 10:45:00,58.82,58.82,58.75,58.75,10400.0,47.3996,47.3996,47.3432,47.3432,10400.0
2014-10-29 10:50:00,58.75,58.76,58.71,58.72,2300.0,47.3432,47.3512,47.3109,47.319,2300.0
2014-10-29 10:55:00,58.72,58.73,58.72,58.73,2100.0,47.319,47.327,47.319,47.327,2100.0
2014-10-29 11:00:00,58.76,58.76,58.71,58.75,4600.0,47.3512,47.3512,47.3109,47.3432,4600.0
2014-10-29 11:05:00,58.75,58.79,58.74,58.78,2600.0,47.3432,47.3754,47.3351,47.3673,2600.0
2014-10-29 11:10:00,58.8,58.8,58.76,58.78,49400.0,47.3835,47.3835,47.3512,47.3673,49400.0
2014-10-29 11:15:00,58.77,58.77,58.74,58.76,5200.0,47.3593,47.3593,47.3351,47.3512,5200.0
2014-10-29 11:20:00,58.76,58.78,58.76,58.78,1900.0,47.3512,47.3673,47.3512,47.3673,1900.0
2014-10-29 11:25:00,58.81,58.83,58.8,58.81,1700.0,47.3915,47.4076,47.3835,47.3915,1700.0
2014-10-29 11:30:00,58.81,58.81,58.75,58.75,4500.0,47.3915,47.3915,47.3432,47.3432,4500.0
2014-10-29 11:35:00,58.75,58.76,58.73,58.75,10000.0,47.3432,47.3512,47.327,47.3432,10000.0
2014-10-29 11:40:00,58.74,58.79,58.74,58.79,3900.0,47.3351,47.3754,47.3351,47.3754,3900.0
2014-10-29 11:45:00,58.79,58.8,58.76,58.79,2400.0,47.3754,47.3835,47.3512,47.3754,2400.0
2014-10-29 11:50:00,58.78,58.81,58.78,58.78,16100.0,47.3673,47.3915,47.3673,47.3673,16100.0
2014-10-29 11:55:00,58.79,58.8,58.75,58.77,7500.0,47.3754,47.3835,47.3432,47.3593,7500.0
2014-10-29 12:00:00,58.77,58.77,58.69,58.7,27700.0,47.3593,47.3593,47.2948,47.3029,27700.0
2014-10-29 12:05:00,58.69,58.72,58.68,58.72,9500.0,47.2948,47.319,47.2868,47.319,9500.0
2014-10-29 12:10:00,58.72,58.74,58.71,58.74,5200.0,47.319,47.3351,47.3109,47.3351,5200.0
2014-10-29 12:15:00,58.73,58.73,58.71,58.71,1400.0,47.327,47.327,47.3109,47.3109,1400.0
2014-10-29 12:20:00,58.71,58.71,58.69,58.7,4200.0,47.3109,47.3109,47.2948,47.3029,4200.0
2014-10-29 12:25:00,58.69,58.69,58.66,58.66,2700.0,47.2948,47.2948,47.2706,47.2706,2700.0
2014-10-29 12:30:00,58.66,58.67,58.63,58.66,2500.0,47.2706,47.2787,47.2465,47.2706,2500.0
2014-10-29 12:35:00,58.68,58.72,58.66,58.71,2900.0,47.2868,47.319,47.2706,47.3109,2900.0
2014-10-29 12:40:00,58.7,58.7,58.69,58.7,9200.0,47.3029,47.3029,47.2948,47.3029,9200.0
2014-10-29 12:45:00,58.69,58.7,58.67,58.67,5900.0,47.2948,47.3029,47.2787,47.2787,5900.0
2014-10-29 12:50:00,58.67,58.67,58.65,58.67,8700.0,47.2787,47.2787,47.2626,47.2787,8700.0
2014-10-29 12:55:00,58.66,58.69,58.66,58.67,12400.0,47.2706,47.2948,47.2706,47.2787,12400.0
2014-10-29 13:00:00,58.67,58.68,58.66,58.66,4900.0,47.2787,47.2868,47.2706,47.2706,4900.0
2014-10-29 13:05:00,58.66,58.67,58.64,58.65,18300.0,47.2706,47.2787,47.2545,47.2626,18300.0
2014-10-29 13:10:00,58.64,58.67,58.64,58.66,6700.0,47.2545,47.2787,47.2545,47.2706,6700.0
2014-10-29 13:15:00,58.65,58.65,58.64,58.64,6700.0,47.2626,47.2626,47.2545,47.2545,6700.0
2014-10-29 13:20:00,58.64,58.66,58.64,58.66,6200.0,47.2545,47.2706,47.2545,47.2706,6200.0
2014-10-29 13:25:00,58.66,58.68,58.65,58.67,34900.0,47.2706,47.2868,47.2626,47.2787,34900.0
2014-10-29 13:30:00,58.67,58.67,58.64,58.64,4500.0,47.2787,47.2787,47.2545,47.2545,4500.0
2014-10-29 13:35:00,58.64,58.64,58.59,58.6,9200.0,47.2545,47.2545,47.2142,47.2223,9200.0
2014-10-29 13:40:00,58.59,58.61,58.57,58.58,14600.0,47.2142,47.2303,47.1981,47.2062,14600.0
2014-10-29 13:45:00,58.58,58.62,58.57,58.62,8900.0,47.2062,47.2384,47.1981,47.2384,8900.0
2014-10-29 13:50:00,58.62,58.64,58.61,58.64,10000.0,47.2384,47.2545,47.2303,47.2545,10000.0
2014-10-29 13:55:00,58.64,58.68,58.64,58.66,7300.0,47.2545,47.2868,47.2545,47.2706,7300.0
2014-10-29 14:00:00,58.66,58.66,58.41,58.42,16800.0,47.2706,47.2706,47.0692,47.0772,16800.0
2014-10-29 14:05:00,58.42,58.42,58.29,58.37,37000.0,47.0772,47.0772,46.9725,47.0369,37000.0
2014-10-29 14:10:00,58.37,58.44,58.33,58.33,129100.0,47.0369,47.0933,47.0047,47.0047,129100.0
2014-10-29 14:15:00,58.31,58.31,58.18,58.24,35800.0,46.9886,46.9886,46.8838,46.9322,35800.0
2014-10-29 14:20:00,58.27,58.41,58.27,58.39,13200.0,46.9564,47.0692,46.9564,47.0531,13200.0
2014-10-29 14:25:00,58.39,58.46,58.39,58.46,14900.0,47.0531,47.1095,47.0531,47.1095,14900.0
2014-10-29 14:30:00,58.45,58.49,58.34,58.43,11300.0,47.1014,47.1336,47.0128,47.0853,11300.0
2014-10-29 14:35:00,58.46,58.48,58.38,58.38,126000.0,47.1095,47.1256,47.045,47.045,126000.0
2014-10-29 14:40:00,58.37,58.41,58.35,58.35,251000.0,47.0369,47.0692,47.0208,47.0208,251000.0
2014-10-29 14:45:00,58.35,58.36,58.26,58.26,47700.0,47.0208,47.0289,46.9483,46.9483,47700.0
2014-10-29 14:50:00,58.28,58.28,58.21,58.26,132700.0,46.9644,46.9644,46.908,46.9483,132700.0
2014-10-29 14:55:00,58.29,58.38,58.27,58.37,22600.0,46.9725,47.045,46.9564,47.0369,22600.0
2014-10-29 15:00:00,58.36,58.37,58.27,58.28,153900.0,47.0289,47.0369,46.9564,46.9644,153900.0
2014-10-29 15:05:00,58.28,58.31,58.18,58.18,133000.0,46.9644,46.9886,46.8838,46.8838,133000.0
2014-10-29 15:10:00,58.2,58.23,58.15,58.23,120800.0,46.8999,46.9241,46.8597,46.9241,120800.0
2014-10-29 15:15:00,58.23,58.28,58.21,58.28,34200.0,46.9241,46.9644,46.908,46.9644,34200.0
2014-10-29 15:20:00,58.32,58.32,58.26,58.27,9800.0,46.9966,46.9966,46.9483,46.9564,9800.0
2014-10-29 15:25:00,58.28,58.32,58.27,58.3,101800.0,46.9644,46.9966,46.9564,46.9805,101800.0
2014-10-29 15:30:00,58.31,58.46,58.31,58.41,157000.0,46.9886,47.1095,46.9886,47.0692,157000.0
2014-10-29 15:35:00,58.41,58.45,58.37,58.45,162700.0,47.0692,47.1014,47.0369,47.1014,162700.0
2014-10-29 15:40:00,58.45,58.48,58.43,58.47,103700.0,47.1014,47.1256,47.0853,47.1175,103700.0
2014-10-29 15:45:00,58.46,58.47,58.42,58.43,343000.0,47.1095,47.1175,47.0772,47.0853,343000.0
2014-10-29 15:50:00,58.44,58.44,58.42,58.42,22600.0,47.0933,47.0933,47.0772,47.0772,22600.0
2014-10-29 15:55:00,58.41,58.42,58.37,58.38,310000.0,47.0692,47.0772,47.0369,47.045,310000.0
2014-10-30 09:30:00,58.37,58.45,58.19,58.36,41600.0,47.0369,47.1014,46.8919,47.0289,41600.0
2014-10-30 09:35:00,58.39,58.45,58.39,58.41,24800.0,47.0531,47.1014,47.0531,47.0692,24800.0
2014-10-30 09:40:00,58.38,58.45,58.37,58.45,11500.0,47.045,47.1014,47.0369,47.1014,11500.0
2014-10-30 09:45:00,58.45,58.45,58.39,58.41,7900.0,47.1014,47.1014,47.0531,47.0692,7900.0
2014-10-30 09:50:00,58.41,58.48,58.41,58.42,20500.0,47.0692,47.1256,47.0692,47.0772,20500.0
2014-10-30 09:55:00,58.4,58.4,58.28,58.3,12200.0,47.0611,47.0611,46.9644,46.9805,12200.0
2014-10-30 10:00:00,58.28,58.33,58.24,58.33,13000.0,46.9644,47.0047,46.9322,47.0047,13000.0
2014-10-30 10:05:00,58.31,58.38,58.31,58.36,10200.0,46.9886,47.045,46.9886,47.0289,10200.0
2014-10-30 10:10:00,58.35,58.37,58.32,58.35,56200.0,47.0208,47.0369,46.9966,47.0208,56200.0
2014-10-30 10:15:00,58.35,58.41,58.31,58.41,52200.0,47.0208,47.0692,46.9886,47.0692,52200.0
2014-10-30 10:20:00,58.39,58.43,58.36,58.41,15000.0,47.0531,47.0853,47.0289,47.0692,15000.0
2014-10-30 10:25:00,58.43,58.44,58.41,58.43,7500.0,47.0853,47.0933,47.0692,47.0853,7500.0
2014-10-30 10:30:00,58.44,58.46,58.4,58.4,10700.0,47.0933,47.1095,47.0611,47.0611,10700.0
2014-10-30 10:35:00,58.42,58.44,58.38,58.39,40300.0,47.0772,47.0933,47.045,47.0531,40300.0
2014-10-30 10:40:00,58.39,58.41,58.37,58.41,22500.0,47.0531,47.0692,47.0369,47.0692,22500.0
2014-10-30 10:45:00,58.42,58.42,58.36,58.36,3000.0,47.0772,47.0772,47.0289,47.0289,3000.0
2014-10-30 10:50:00,58.37,58.42,58.37,58.41,11700.0,47.0369,47.0772,47.0369,47.0692,11700.0
2014-10-30 10:55:00,58.41,58.51,58.4,58.51,7500.0,47.0692,47.1498,47.0611,47.1498,7500.0
2014-10-30 11:00:00,58.51,58.55,58.51,58.51,9800.0,47.1498,47.182,47.1498,47.1498,9800.0
2014-10-30 11:05:00,58.48,58.51,58.47,58.51,4100.0,47.1256,47.1498,47.1175,47.1498,4100.0
2014-10-30 11:10:00,58.53,58.53,58.5,58.53,3900.0,47.1659,47.1659,47.1417,47.1659,3900.0
2014-10-30 11:15:00,58.54,58.55,58.52,58.52,8200.0,47.1739,47.182,47.1578,47.1578,8200.0
2014-10-30 11:20:00,58.54,58.54,58.48,58.5,5100.0,47.1739,47.1739,47.1256,47.1417,5100.0
2014-10-30 11:25:00,58.5,58.5,58.48,58.49,3700.0,47.1417,47.1417,47.1256,47.1336,3700.0
2014-10-30 11:30:00,58.5,58.52,58.48,58.52,5000.0,47.1417,47.1578,47.1256,47.1578,5000.0
2014-10-30 11:35:00,58.52,58.57,58.52,58.52,7000.0,47.1578,47.1981,47.1578,47.1578,7000.0
2014-10-30 11:40:00,58.52,58.56,58.52,58.56,4500.0,47.1578,47.19,47.1578,47.19,4500.0
2014-10-30 11:45:00,58.56,58.63,58.56,58.6,5800.0,47.19,47.2465,47.19,47.2223,5800.0
2014-10-30 11:50:00,58.59,58.59,58.58,58.59,5100.0,47.2142,47.2142,47.2062,47.2142,5100.0
2014-10-30 11:55:00,58.6,58.65,58.59,58.65,3800.0,47.2223,47.2626,47.2142,47.2626,3800.0
2014-10-30 12:00:00,58.65,58.67,58.63,58.64,9000.0,47.2626,47.2787,47.2465,47.2545,9000.0
2014-10-30 12:05:00,58.63,58.66,58.62,58.66,88900.0,47.2465,47.2706,47.2384,47.2706,88900.0
2014-10-30 12:10:00,58.67,58.67,58.62,58.64,10800.0,47.2787,47.2787,47.2384,47.2545,10800.0
2014-10-30 12:15:00,58.65,58.65,58.6,58.63,5100.0,47.2626,47.2626,47.2223,47.2465,5100.0
2014-10-30 12:20:00,58.62,58.67,58.62,58.65,13800.0,47.2384,47.2787,47.2384,47.2626,13800.0
2014-10-30 12:25:00,58.65,58.69,58.65,58.67,6100.0,47.2626,47.2948,47.2626,47.2787,6100.0
2014-10-30 12:30:00,58.67,58.72,58.67,58.71,5800.0,47.2787,47.319,47.2787,47.3109,5800.0
2014-10-30 12:35:00,58.72,58.73,58.69,58.69,5200.0,47.319,47.327,47.2948,47.2948,5200.0
2014-10-30 12:40:00,58.7,58.71,58.69,58.7,5100.0,47.3029,47.3109,47.2948,47.3029,5100.0
2014-10-30 12:45:00,58.69,58.71,58.68,58.71,2800.0,47.2948,47.3109,47.2868,47.3109,2800.0
2014-10-30 12:50:00,58.7,58.7,58.68,58.68,4300.0,47.3029,47.3029,47.2868,47.2868,4300.0
2014-10-30 12:55:00,58.68,58.7,58.66,58.68,4000.0,47.2868,47.3029,47.2706,47.2868,4000.0
2014-10-30 13:00:00,58.68,58.7,58.67,58.68,2500.0,47.2868,47.3029,47.2787,47.2868,2500.0
2014-10-30 13:05:00,58.68,58.69,58.67,58.69,1500.0,47.2868,47.2948,47.2787,47.2948,1500.0
2014-10-30 13:10:00,58.68,58.72,58.68,58.71,2100.0,47.2868,47.319,47.2868,47.3109,2100.0
2014-10-30 13:15:00,58.71,58.83,58.71,58.79,35000.0,47.3109,47.4076,47.3109,47.3754,35000.0
2014-10-30 13:20:00,58.8,58.85,58.79,58.83,6400.0,47.3835,47.4237,47.3754,47.4076,6400.0
2014-10-30 13:25:00,58.83,58.84,58.82,58.83,17200.0,47.4076,47.4157,47.3996,47.4076,17200.0
2014-10-30 13:30:00,58.83,58.85,58.81,58.81,2700.0,47.4076,47.4237,47.3915,47.3915,2700.0
2014-10-30 13:35:00,58.82,58.87,58.82,58.86,4600.0,47.3996,47.4399,47.3996,47.4318,4600.0
2014-10-30 13:40:00,58.86,58.89,58.84,58.88,8600.0,47.4318,47.456,47.4157,47.4479,8600.0
2014-10-30 13:45:00,58.88,58.88,58.86,58.86,6800.0,47.4479,47.4479,47.4318,47.4318,6800.0
2014-10-30 13:50:00,58.88,58.92,58.88,58.91,8500.0,47.4479,47.4802,47.4479,47.4721,8500.0
2014-10-30 13:55:00,58.91,58.95,58.9,58.91,5000.0,47.4721,47.5043,47.464,47.4721,5000.0
2014-10-30 14:00:00,58.94,58.94,58.92,58.94,10100.0,47.4963,47.4963,47.4802,47.4963,10100.0
2014-10-30 14:05:00,58.94,58.97,58.93,58.94,2300.0,47.4963,47.5204,47.4882,47.4963,2300.0
2014-10-30 14:10:00,58.94,58.98,58.92,58.94,4400.0,47.4963,47.5285,47.4802,47.4963,4400.0
2014-10-30 14:15:00,58.94,58.94,58.87,58.87,3700.0,47.4963,47.4963,47.4399,47.4399,3700.0
2014-10-30 14:20:00,58.88,58.88,58.84,58.84,4100.0,47.4479,47.4479,47.4157,47.4157,4100.0
2014-10-30 14:25:00,58.83,58.84,58.82,58.83,2600.0,47.4076,47.4157,47.3996,47.4076,2600.0
2014-10-30 14:30:00,58.82,58.85,58.82,58.85,5300.0,47.3996,47.4237,47.3996,47.4237,5300.0
2014-10-30 14:35:00,58.84,58.86,58.83,58.86,12700.0,47.4157,47.4318,47.4076,47.4318,12700.0
2014-10-30 14:40:00,58.85,58.89,58.84,58.88,4200.0,47.4237,47.456,47.4157,47.4479,4200.0
2014-10-30 14:45:00,58.88,58.89,58.77,58.77,3800.0,47.4479,47.456,47.3593,47.3593,3800.0
2014-10-30 14:50:00,58.76,58.76,58.7,58.7,5500.0,47.3512,47.3512,47.3029,47.3029,5500.0
2014-10-30 14:55:00,58.7,58.7,58.66,58.67,11500.0,47.3029,47.3029,47.2706,47.2787,11500.0
2014-10-30 15:00:00,58.69,58.73,58.69,58.69,5500.0,47.2948,47.327,47.2948,47.2948,5500.0
2014-10-30 15:05:00,58.69,58.72,58.68,58.7,10400.0,47.2948,47.319,47.2868,47.3029,10400.0
2014-10-30 15:10:00,58.7,58.76,58.69,58.74,34300.0,47.3029,47.3512,47.2948,47.3351,34300.0
2014-10-30 15:15:00,58.73,58.74,58.7,58.74,6100.0,47.327,47.3351,47.3029,47.3351,6100.0
2014-10-30 15:20:00,58.73,58.75,58.72,58.72,5300.0,47.327,47.3432,47.319,47.319,5300.0
2014-10-30 15:25:00,58.72,58.72,58.66,58.7,5800.0,47.319,47.319,47.2706,47.3029,5800.0
2014-10-30 15:30:00,58.71,58.76,58.69,58.76,10800.0,47.3109,47.3512,47.2948,47.3512,10800.0
2014-10-30 15:35:00,58.75,58.75,58.72,58.74,15400.0,47.3432,47.3432,47.319,47.3351,15400.0
2014-10-30 15:40:00,58.73,58.74,58.7,58.73,6400.0,47.327,47.3351,47.3029,47.327,6400.0
2014-10-30 15:45:00,58.73,58.79,58.73,58.76,8300.0,47.327,47.3754,47.327,47.3512,8300.0
2014-10-30 15:50:00,58.78,58.81,58.78,58.79,12000.0,47.3673,47.3915,47.3673,47.3754,12000.0
2014-10-30 15:55:00,58.8,58.83,58.77,58.82,26500.0,47.3835,47.4076,47.3593,47.3996,26500.0
2014-10-31 09:30:00,59.46,59.67,59.44,59.45,92900.0,47.9153,48.0845,47.8992,47.9072,92900.0
2014-10-31 09:35:00,59.45,59.46,59.35,59.41,167300.0,47.9072,47.9153,47.8267,47.875,167300.0
2014-10-31 09:40:00,59.4,59.4,59.32,59.37,189400.0,47.867,47.867,47.8025,47.8428,189400.0
2014-10-31 09:45:00,59.37,59.37,59.31,59.33,152100.0,47.8428,47.8428,47.7944,47.8105,152100.0
2014-10-31 09:50:00,59.36,59.36,59.32,59.34,10000.0,47.8347,47.8347,47.8025,47.8186,10000.0
2014-10-31 09:55:00,59.36,59.38,59.33,59.33,37900.0,47.8347,47.8508,47.8105,47.8105,37900.0
2014-10-31 10:00:00,59.34,59.39,59.32,59.32,10400.0,47.8186,47.8589,47.8025,47.8025,10400.0
2014-10-31 10:05:00,59.34,59.38,59.34,59.36,3800.0,47.8186,47.8508,47.8186,47.8347,3800.0
2014-10-31 10:10:00,59.34,59.44,59.31,59.43,18700.0,47.8186,47.8992,47.7944,47.8911,18700.0
2014-10-31 10:15:00,59.42,59.46,59.42,59.45,7200.0,47.8831,47.9153,47.8831,47.9072,7200.0
2014-10-31 10:20:00,59.47,59.48,59.45,59.48,9900.0,47.9234,47.9314,47.9072,47.9314,9900.0
2014-10-31 10:25:00,59.47,59.48,59.44,59.47,14100.0,47.9234,47.9314,47.8992,47.9234,14100.0
2014-10-31 10:30:00,59.47,59.49,59.44,59.46,15400.0,47.9234,47.9395,47.8992,47.9153,15400.0
2014-10-31 10:35:00,59.45,59.48,59.43,59.44,4000.0,47.9072,47.9314,47.8911,47.8992,4000.0
2014-10-31 10:40:00,59.45,59.45,59.42,59.43,41400.0,47.9072,47.9072,47.8831,47.8911,41400.0
2014-10-31 10:45:00,59.44,59.46,59.42,59.42,14400.0,47.8992,47.9153,47.8831,47.8831,14400.0
2014-10-31 10:50:00,59.43,59.49,59.43,59.48,7600.0,47.8911,47.9395,47.8911,47.9314,7600.0
2014-10-31 10:55:00,59.47,59.49,59.47,59.48,10400.0,47.9234,47.9395,47.9234,47.9314,10400.0
2014-10-31 11:00:00,59.46,59.46,59.43,59.44,22200.0,47.9153,47.9153,47.8911,47.8992,22200.0
2014-10-31 11:05:00,59.45,59.51,59.45,59.49,5800.0,47.9072,47.9556,47.9072,47.9395,5800.0
2014-10-31 11:10:00,59.48,59.51,59.48,59.49,15600.0,47.9314,47.9556,47.9314,47.9395,15600.0
2014-10-31 11:15:00,59.49,59.51,59.49,59.5,5500.0,47.9395,47.9556,47.9395,47.9475,5500.0
2014-10-31 11:20:00,59.51,59.52,59.5,59.51,19700.0,47.9556,47.9637,47.9475,47.9556,19700.0
2014-10-31 11:25:00,59.51,59.57,59.51,59.56,12800.0,47.9556,48.0039,47.9556,47.9959,12800.0
2014-10-31 11:30:00,59.56,59.57,59.55,59.55,24500.0,47.9959,48.0039,47.9878,47.9878,24500.0
2014-10-31 11:35:00,59.56,59.56,59.53,59.54,39500.0,47.9959,47.9959,47.9717,47.9798,39500.0
2014-10-31 11:40:00,59.52,59.52,59.5,59.5,46000.0,47.9637,47.9637,47.9475,47.9475,46000.0
2014-10-31 11:45:00,59.51,59.53,59.49,59.49,38100.0,47.9556,47.9717,47.9395,47.9395,38100.0
2014-10-31 11:50:00,59.49,59.49,59.45,59.45,2700.0,47.9395,47.9395,47.9072,47.9072,2700.0
2014-10-31 11:55:00,59.45,59.49,59.45,59.49,1800.0,47.9072,47.9395,47.9072,47.9395,1800.0
2014-10-31 12:00:00,59.48,59.48,59.44,59.46,3300.0,47.9314,47.9314,47.8992,47.9153,3300.0
2014-10-31 12:05:00,59.45,59.48,59.44,59.47,3800.0,47.9072,47.9314,47.8992,47.9234,3800.0
2014-10-31 12:10:00,59.46,59.47,59.43,59.47,1500.0,47.9153,47.9234,47.8911,47.9234,1500.0
2014-10-31 12:15:00,59.47,59.47,59.42,59.42,9900.0,47.9234,47.9234,47.8831,47.8831,9900.0
2014-10-31 12:20:00,59.42,59.42,59.38,59.38,1600.0,47.8831,47.8831,47.8508,47.8508,1600.0
2014-10-31 12:25:00,59.39,59.43,59.39,59.4,5600.0,47.8589,47.8911,47.8589,47.867,5600.0
2014-10-31 12:30:00,59.42,59.46,59.42,59.46,13200.0,47.8831,47.9153,47.8831,47.9153,13200.0
2014-10-31 12:35:00,59.47,59.48,59.45,59.46,8100.0,47.9234,47.9314,47.9072,47.9153,8100.0
2014-10-31 12:40:00,59.44,59.45,59.43,59.45,12500.0,47.8992,47.9072,47.8911,47.9072,12500.0
2014-10-31 12:45:00,59.46,59.48,59.46,59.48,3900.0,47.9153,47.9314,47.9153,47.9314,3900.0
2014-10-31 12:50:00,59.49,59.5,59.48,59.49,1900.0,47.9395,47.9475,47.9314,47.9395,1900.0
2014-10-31 12:55:00,59.51,59.53,59.5,59.53,2500.0,47.9556,47.9717,47.9475,47.9717,2500.0
2014-10-31 13:00:00,59.53,59.54,59.52,59.53,3200.0,47.9717,47.9798,47.9637,47.9717,3200.0
2014-10-31 13:05:00,59.52,59.52,59.51,59.51,2500.0,47.9637,47.9637,47.9556,47.9556,2500.0
2014-10-31 13:10:00,59.51,59.53,59.51,59.52,1500.0,47.9556,47.9717,47.9556,47.9637,1500.0
2014-10-31 13:15:00,59.52,59.53,59.52,59.52,900.0,47.9637,47.9717,47.9637,47.9637,900.0
2014-10-31 13:20:00,59.53,59.56,59.53,59.54,3700.0,47.9717,47.9959,47.9717,47.9798,3700.0
2014-10-31 13:25:00,59.55,59.56,59.53,59.53,4800.0,47.9878,47.9959,47.9717,47.9717,4800.0
2014-10-31 13:30:00,59.54,59.55,59.5,59.5,8100.0,47.9798,47.9878,47.9475,47.9475,8100.0
2014-10-31 13:35:00,59.51,59.51,59.49,59.5,2100.0,47.9556,47.9556,47.9395,47.9475,2100.0
2014-10-31 13:40:00,59.5,59.51,59.49,59.51,1700.0,47.9475,47.9556,47.9395,47.9556,1700.0
2014-10-31 13:45:00,59.51,59.52,59.51,59.51,2900.0,47.9556,47.9637,47.9556,47.9556,2900.0
2014-10-31 13:50:00,59.5,59.51,59.46,59.47,2800.0,47.9475,47.9556,47.9153,47.9234,2800.0
2014-10-31 13:55:00,59.47,59.47,59.46,59.47,1700.0,47.9234,47.9234,47.9153,47.9234,1700.0
2014-10-31 14:00:00,59.47,59.49,59.47,59.48,1700.0,47.9234,47.9395,47.9234,47.9314,1700.0
2014-10-31 14:05:00,59.48,59.5,59.47,59.49,2200.0,47.9314,47.9475,47.9234,47.9395,2200.0
2014-10-31 14:10:00,59.49,59.52,59.49,59.52,2200.0,47.9395,47.9637,47.9395,47.9637,2200.0
2014-10-31 14:15:00,59.53,59.53,59.5,59.5,13000.0,47.9717,47.9717,47.9475,47.9475,13000.0
2014-10-31 14:20:00,59.5,59.52,59.5,59.5,14100.0,47.9475,47.9637,47.9475,47.9475,14100.0
2014-10-31 14:25:00,59.51,59.52,59.5,59.5,8600.0,47.9556,47.9637,47.9475,47.9475,8600.0
2014-10-31 14:30:00,59.5,59.5,59.49,59.49,3000.0,47.9475,47.9475,47.9395,47.9395,3000.0
2014-10-31 14:35:00,59.5,59.51,59.5,59.5,1800.0,47.9475,47.9556,47.9475,47.9475,1800.0
2014-10-31 14:40:00,59.5,59.51,59.49,59.49,5700.0,47.9475,47.9556,47.9395,47.9395,5700.0
2014-10-31 14:45:00,59.48,59.49,59.45,59.45,3300.0,47.9314,47.9395,47.9072,47.9072,3300.0
2014-10-31 14:50:00,59.45,59.46,59.45,59.45,4600.0,47.9072,47.9153,47.9072,47.9072,4600.0
2014-10-31 14:55:00,59.46,59.49,59.46,59.48,3400.0,47.9153,47.9395,47.9153,47.9314,3400.0
2014-10-31 15:00:00,59.48,59.49,59.46,59.46,10000.0,47.9314,47.9395,47.9153,47.9153,10000.0
2014-10-31 15:05:00,59.46,59.49,59.46,59.48,13300.0,47.9153,47.9395,47.9153,47.9314,13300.0
2014-10-31 15:10:00,59.48,59.48,59.47,59.48,4000.0,47.9314,47.9314,47.9234,47.9314,4000.0
2014-10-31 15:15:00,59.47,59.48,59.46,59.46,5100.0,47.9234,47.9314,47.9153,47.9153,5100.0
2014-10-31 15:20:00,59.47,59.48,59.46,59.47,26000.0,47.9234,47.9314,47.9153,47.9234,26000.0
2014-10-31 15:25:00,59.48,59.52,59.48,59.51,8100.0,47.9314,47.9637,47.9314,47.9556,8100.0
2014-10-31 15:30:00,59.51,59.53,59.5,59.53,14100.0,47.9556,47.9717,47.9475,47.9717,14100.0
2014-10-31 15:35:00,59.53,59.53,59.5,59.5,8300.0,47.9717,47.9717,47.9475,47.9475,8300.0
2014-10-31 15:40:00,59.51,59.55,59.51,59.55,7600.0,47.9556,47.9878,47.9556,47.9878,7600.0
2014-10-31 15:45:00,59.55,59.57,59.55,59.55,13900.0,47.9878,48.0039,47.9878,47.9878,13900.0
2014-10-31 15:50:00,59.56,59.58,59.56,59.57,24800.0,47.9959,48.012,47.9959,48.0039,24800.0
2014-10-31 15:55:00,59.57,59.62,59.56,59.59,54500.0,48.0039,48.0442,47.9959,48.0201,54500.0
2014-11-03 09:30:00,59.42,59.5,59.42,59.47,53100.0,47.8831,47.9475,47.8831,47.9234,53100.0
2014-11-03 09:35:00,59.47,59.48,59.39,59.42,81300.0,47.9234,47.9314,47.8589,47.8831,81300.0
2014-11-03 09:40:00,59.42,59.43,59.37,59.42,32100.0,47.8831,47.8911,47.8428,47.8831,32100.0
2014-11-03 09:45:00,59.42,59.43,59.37,59.37,33300.0,47.8831,47.8911,47.8428,47.8428,33300.0
2014-11-03 09:50:00,59.37,59.42,59.37,59.4,38100.0,47.8428,47.8831,47.8428,47.867,38100.0
2014-11-03 09:55:00,59.42,59.44,59.4,59.4,11600.0,47.8831,47.8992,47.867,47.867,11600.0
2014-11-03 10:00:00,59.4,59.45,59.37,59.37,42100.0,47.867,47.9072,47.8428,47.8428,42100.0
2014-11-03 10:05:00,59.37,59.39,59.32,59.32,19300.0,47.8428,47.8589,47.8025,47.8025,19300.0
2014-11-03 10:10:00,59.35,59.37,59.34,59.35,7100.0,47.8267,47.8428,47.8186,47.8267,7100.0
2014-11-03 10:15:00,59.34,59.35,59.29,59.3,11900.0,47.8186,47.8267,47.7783,47.7864,11900.0
2014-11-03 10:20:00,59.28,59.29,59.25,59.28,10800.0,47.7703,47.7783,47.7461,47.7703,10800.0
2014-11-03 10:25:00,59.27,59.3,59.27,59.28,33400.0,47.7622,47.7864,47.7622,47.7703,33400.0
2014-11-03 10:30:00,59.28,59.32,59.27,59.3,33000.0,47.7703,47.8025,47.7622,47.7864,33000.0
2014-11-03 10:35:00,59.31,59.35,59.31,59.32,9900.0,47.7944,47.8267,47.7944,47.8025,9900.0
2014-11-03 10:40:00,59.33,59.33,59.29,59.3,7400.0,47.8105,47.8105,47.7783,47.7864,7400.0
2014-11-03 10:45:00,59.29,59.3,59.24,59.24,195100.0,47.7783,47.7864,47.738,47.738,195100.0
2014-11-03 10:50:00,59.24,59.32,59.24,59.31,42400.0,47.738,47.8025,47.738,47.7944,42400.0
2014-11-03 10:55:00,59.3,59.36,59.29,59.34,49000.0,47.7864,47.8347,47.7783,47.8186,49000.0
2014-11-03 11:00:00,59.34,59.36,59.32,59.35,19700.0,47.8186,47.8347,47.8025,47.8267,19700.0
2014-11-03 11:05:00,59.36,59.36,59.33,59.34,89400.0,47.8347,47.8347,47.8105,47.8186,89400.0
2014-11-03 11:10:00,59.32,59.34,59.31,59.32,5100.0,47.8025,47.8186,47.7944,47.8025,5100.0
2014-11-03 11:15:00,59.32,59.33,59.29,59.29,6800.0,47.8025,47.8105,47.7783,47.7783,6800.0
2014-11-03 11:20:00,59.29,59.32,59.29,59.32,6300.0,47.7783,47.8025,47.7783,47.8025,6300.0
2014-11-03 11:25:00,59.32,59.33,59.29,59.33,9300.0,47.8025,47.8105,47.7783,47.8105,9300.0
2014-11-03 11:30:00,59.33,59.34,59.29,59.32,4100.0,47.8105,47.8186,47.7783,47.8025,4100.0
2014-11-03 11:35:00,59.31,59.32,59.3,59.32,3400.0,47.7944,47.8025,47.7864,47.8025,3400.0
2014-11-03 11:40:00,59.32,59.36,59.32,59.36,2200.0,47.8025,47.8347,47.8025,47.8347,2200.0
2014-11-03 11:45:00,59.37,59.38,59.35,59.38,1800.0,47.8428,47.8508,47.8267,47.8508,1800.0
2014-11-03 11:50:00,59.37,59.37,59.35,59.37,2800.0,47.8428,47.8428,47.8267,47.8428,2800.0
2014-11-03 11:55:00,59.38,59.4,59.37,59.37,4200.0,47.8508,47.867,47.8428,47.8428,4200.0
2014-11-03 12:00:00,59.38,59.39,59.36,59.39,18600.0,47.8508,47.8589,47.8347,47.8589,18600.0
2014-11-03 12:05:00,59.39,59.39,59.37,59.38,2100.0,47.8589,47.8589,47.8428,47.8508,2100.0
2014-11-03 12:10:00,59.4,59.42,59.39,59.39,1100.0,47.867,47.8831,47.8589,47.8589,1100.0
2014-11-03 12:15:00,59.39,59.4,59.37,59.37,4800.0,47.8589,47.867,47.8428,47.8428,4800.0
2014-11-03 12:20:00,59.38,59.39,59.38,59.38,16600.0,47.8508,47.8589,47.8508,47.8508,16600.0
2014-11-03 12:25:00,59.39,59.4,59.38,59.39,2900.0,47.8589,47.867,47.8508,47.8589,2900.0
2014-11-03 12:30:00,59.4,59.41,59.4,59.4,700.0,47.867,47.875,47.867,47.867,700.0
2014-11-03 12:35:00,59.41,59.41,59.39,59.4,5600.0,47.875,47.875,47.8589,47.867,5600.0
2014-11-03 12:40:00,59.4,59.42,59.39,59.41,67000.0,47.867,47.8831,47.8589,47.875,67000.0
2014-11-03 12:45:00,59.41,59.41,59.4,59.4,600.0,47.875,47.875,47.867,47.867,600.0
2014-11-03 12:50:00,59.4,59.41,59.4,59.4,1200.0,47.867,47.875,47.867,47.867,1200.0
2014-11-03 12:55:00,59.4,59.49,59.4,59.49,18900.0,47.867,47.9395,47.867,47.9395,18900.0
2014-11-03 13:00:00,59.47,59.47,59.44,59.44,6300.0,47.9234,47.9234,47.8992,47.8992,6300.0
2014-11-03 13:05:00,59.44,59.47,59.44,59.46,2300.0,47.8992,47.9234,47.8992,47.9153,2300.0
2014-11-03 13:10:00,59.47,59.48,59.45,59.45,1900.0,47.9234,47.9314,47.9072,47.9072,1900.0
2014-11-03 13:15:00,59.44,59.46,59.44,59.45,3100.0,47.8992,47.9153,47.8992,47.9072,3100.0
2014-11-03 13:20:00,59.45,59.45,59.43,59.45,2000.0,47.9072,47.9072,47.8911,47.9072,2000.0
2014-11-03 13:25:00,59.46,59.49,59.45,59.47,1100.0,47.9153,47.9395,47.9072,47.9234,1100.0
2014-11-03 13:30:00,59.47,59.48,59.46,59.48,1600.0,47.9234,47.9314,47.9153,47.9314,1600.0
2014-11-03 13:35:00,59.48,59.49,59.47,59.47,2300.0,47.9314,47.9395,47.9234,47.9234,2300.0
2014-11-03 13:40:00,59.48,59.48,59.46,59.47,2100.0,47.9314,47.9314,47.9153,47.9234,2100.0
2014-11-03 13:45:00,59.47,59.48,59.46,59.46,3900.0,47.9234,47.9314,47.9153,47.9153,3900.0
2014-11-03 13:50:00,59.45,59.49,59.45,59.47,3700.0,47.9072,47.9395,47.9072,47.9234,3700.0
2014-11-03 13:55:00,59.48,59.49,59.47,59.47,1900.0,47.9314,47.9395,47.9234,47.9234,1900.0
2014-11-03 14:00:00,59.47,59.48,59.46,59.47,5000.0,47.9234,47.9314,47.9153,47.9234,5000.0
2014-11-03 14:05:00,59.45,59.45,59.43,59.45,5400.0,47.9072,47.9072,47.8911,47.9072,5400.0
2014-11-03 14:10:00,59.44,59.47,59.44,59.47,14700.0,47.8992,47.9234,47.8992,47.9234,14700.0
2014-11-03 14:15:00,59.46,59.48,59.46,59.47,3300.0,47.9153,47.9314,47.9153,47.9234,3300.0
2014-11-03 14:20:00,59.46,59.46,59.44,59.46,3900.0,47.9153,47.9153,47.8992,47.9153,3900.0
2014-11-03 14:25:00,59.48,59.48,59.42,59.42,10500.0,47.9314,47.9314,47.8831,47.8831,10500.0
2014-11-03 14:30:00,59.39,59.39,59.33,59.34,4600.0,47.8589,47.8589,47.8105,47.8186,4600.0
2014-11-03 14:35:00,59.35,59.37,59.35,59.36,6600.0,47.8267,47.8428,47.8267,47.8347,6600.0
2014-11-03 14:40:00,59.35,59.37,59.34,59.34,9400.0,47.8267,47.8428,47.8186,47.8186,9400.0
2014-11-03 14:45:00,59.34,59.35,59.31,59.33,12200.0,47.8186,47.8267,47.7944,47.8105,12200.0
2014-11-03 14:50:00,59.35,59.35,59.33,59.34,3000.0,47.8267,47.8267,47.8105,47.8186,3000.0
2014-11-03 14:55:00,59.32,59.34,59.31,59.33,3200.0,47.8025,47.8186,47.7944,47.8105,3200.0
2014-11-03 15:00:00,59.33,59.36,59.33,59.34,19300.0,47.8105,47.8347,47.8105,47.8186,19300.0
2014-11-03 15:05:00,59.34,59.37,59.34,59.37,1600.0,47.8186,47.8428,47.8186,47.8428,1600.0
2014-11-03 15:10:00,59.35,59.37,59.35,59.36,10900.0,47.8267,47.8428,47.8267,47.8347,10900.0
2014-11-03 15:15:00,59.34,59.35,59.33,59.33,14000.0,47.8186,47.8267,47.8105,47.8105,14000.0
2014-11-03 15:20:00,59.33,59.33,59.32,59.33,6100.0,47.8105,47.8105,47.8025,47.8105,6100.0
2014-11-03 15:25:00,59.33,59.33,59.26,59.27,33000.0,47.8105,47.8105,47.7541,47.7622,33000.0
2014-11-03 15:30:00,59.27,59.32,59.27,59.31,4900.0,47.7622,47.8025,47.7622,47.7944,4900.0
2014-11-03 15:35:00,59.3,59.31,59.27,59.28,1700.0,47.7864,47.7944,47.7622,47.7703,1700.0
2014-11-03 15:40:00,59.29,59.3,59.27,59.28,5300.0,47.7783,47.7864,47.7622,47.7703,5300.0
2014-11-03 15:45:00,59.28,59.33,59.28,59.29,25500.0,47.7703,47.8105,47.7703,47.7783,25500.0
2014-11-03 15:50:00,59.29,59.32,59.28,59.31,8800.0,47.7783,47.8025,47.7703,47.7944,8800.0
2014-11-03 15:55:00,59.32,59.35,59.32,59.35,11700.0,47.8025,47.8267,47.8025,47.8267,11700.0
2014-11-04 09:30:00,59.07,59.19,59.06,59.17,34500.0,47.601,47.6977,47.593,47.6816,34500.0
2014-11-04 09:35:00,59.15,59.16,59.13,59.14,15300.0,47.6655,47.6736,47.6494,47.6574,15300.0
2014-11-04 09:40:00,59.14,59.15,59.06,59.08,13900.0,47.6574,47.6655,47.593,47.6091,13900.0
2014-11-04 09:45:00,59.07,59.1,59.05,59.1,15300.0,47.601,47.6252,47.5849,47.6252,15300.0
2014-11-04 09:50:00,59.09,59.12,59.07,59.12,15100.0,47.6171,47.6413,47.601,47.6413,15100.0
2014-11-04 09:55:00,59.11,59.11,59.1,59.1,10100.0,47.6333,47.6333,47.6252,47.6252,10100.0
2014-11-04 10:00:00,59.09,59.15,59.09,59.14,20500.0,47.6171,47.6655,47.6171,47.6574,20500.0
2014-11-04 10:05:00,59.15,59.16,59.1,59.11,27300.0,47.6655,47.6736,47.6252,47.6333,27300.0
2014-11-04 10:10:00,59.11,59.14,59.1,59.11,19200.0,47.6333,47.6574,47.6252,47.6333,19200.0
2014-11-04 10:15:00,59.1,59.1,59.03,59.06,26800.0,47.6252,47.6252,47.5688,47.593,26800.0
2014-11-04 10:20:00,59.07,59.1,59.07,59.08,18900.0,47.601,47.6252,47.601,47.6091,18900.0
2014-11-04 10:25:00,59.08,59.08,58.99,59.0,13300.0,47.6091,47.6091,47.5366,47.5446,13300.0
2014-11-04 10:30:00,58.98,59.01,58.94,58.94,22300.0,47.5285,47.5527,47.4963,47.4963,22300.0
2014-11-04 10:35:00,58.95,58.97,58.94,58.95,15000.0,47.5043,47.5204,47.4963,47.5043,15000.0
2014-11-04 10:40:00,58.96,58.99,58.96,58.98,5800.0,47.5124,47.5366,47.5124,47.5285,5800.0
2014-11-04 10:45:00,58.97,58.97,58.91,58.92,23700.0,47.5204,47.5204,47.4721,47.4802,23700.0
2014-11-04 10:50:00,58.91,58.93,58.9,58.92,9500.0,47.4721,47.4882,47.464,47.4802,9500.0
2014-11-04 10:55:00,58.88,58.89,58.82,58.83,44000.0,47.4479,47.456,47.3996,47.4076,44000.0
2014-11-04 11:00:00,58.82,58.85,58.8,58.82,21500.0,47.3996,47.4237,47.3835,47.3996,21500.0
2014-11-04 11:05:00,58.82,58.85,58.78,58.78,20400.0,47.3996,47.4237,47.3673,47.3673,20400.0
2014-11-04 11:10:00,58.77,58.82,58.77,58.82,8300.0,47.3593,47.3996,47.3593,47.3996,8300.0
2014-11-04 11:15:00,58.81,58.83,58.79,58.82,28700.0,47.3915,47.4076,47.3754,47.3996,28700.0
2014-11-04 11:20:00,58.81,58.83,58.8,58.83,18900.0,47.3915,47.4076,47.3835,47.4076,18900.0
2014-11-04 11:25:00,58.84,58.88,58.84,58.88,16400.0,47.4157,47.4479,47.4157,47.4479,16400.0
2014-11-04 11:30:00,58.88,58.88,58.86,58.87,15700.0,47.4479,47.4479,47.4318,47.4399,15700.0
2014-11-04 11:35:00,58.87,58.88,58.85,58.87,20900.0,47.4399,47.4479,47.4237,47.4399,20900.0
2014-11-04 11:40:00,58.86,58.86,58.81,58.83,17100.0,47.4318,47.4318,47.3915,47.4076,17100.0
2014-11-04 11:45:00,58.83,58.83,58.82,58.83,8800.0,47.4076,47.4076,47.3996,47.4076,8800.0
2014-11-04 11:50:00,58.84,58.84,58.82,58.83,10000.0,47.4157,47.4157,47.3996,47.4076,10000.0
2014-11-04 11:55:00,58.84,58.84,58.81,58.82,13800.0,47.4157,47.4157,47.3915,47.3996,13800.0
2014-11-04 12:00:00,58.83,58.91,58.83,58.91,6900.0,47.4076,47.4721,47.4076,47.4721,6900.0
2014-11-04 12:05:00,58.91,58.93,58.89,58.92,8600.0,47.4721,47.4882,47.456,47.4802,8600.0
2014-11-04 12:10:00,58.92,58.94,58.92,58.94,20000.0,47.4802,47.4963,47.4802,47.4963,20000.0
2014-11-04 12:15:00,58.95,58.95,58.94,58.94,3300.0,47.5043,47.5043,47.4963,47.4963,3300.0
2014-11-04 12:20:00,58.94,58.95,58.93,58.94,9600.0,47.4963,47.5043,47.4882,47.4963,9600.0
2014-11-04 12:25:00,58.95,58.97,58.95,58.96,9400.0,47.5043,47.5204,47.5043,47.5124,9400.0
2014-11-04 12:30:00,58.96,58.97,58.96,58.97,900.0,47.5124,47.5204,47.5124,47.5204,900.0
2014-11-04 12:35:00,58.97,58.97,58.94,58.94,8400.0,47.5204,47.5204,47.4963,47.4963,8400.0
2014-11-04 12:40:00,58.95,58.99,58.95,58.98,28500.0,47.5043,47.5366,47.5043,47.5285,28500.0
2014-11-04 12:45:00,59.01,59.04,59.01,59.04,8200.0,47.5527,47.5769,47.5527,47.5769,8200.0
2014-11-04 12:50:00,59.03,59.04,59.03,59.03,25900.0,47.5688,47.5769,47.5688,47.5688,25900.0
2014-11-04 12:55:00,59.02,59.02,59.01,59.01,6600.0,47.5607,47.5607,47.5527,47.5527,6600.0
2014-11-04 13:00:00,59.0,59.0,58.99,59.0,7900.0,47.5446,47.5446,47.5366,47.5446,7900.0
2014-11-04 13:05:00,59.0,59.0,59.0,59.0,5500.0,47.5446,47.5446,47.5446,47.5446,5500.0
2014-11-04 13:10:00,59.0,59.0,58.99,59.0,8100.0,47.5446,47.5446,47.5366,47.5446,8100.0
2014-11-04 13:15:00,59.0,59.0,58.98,58.98,9600.0,47.5446,47.5446,47.5285,47.5285,9600.0
2014-11-04 13:20:00,58.95,58.97,58.93,58.96,23100.0,47.5043,47.5204,47.4882,47.5124,23100.0
2014-11-04 13:25:00,58.96,58.97,58.96,58.96,9900.0,47.5124,47.5204,47.5124,47.5124,9900.0
2014-11-04 13:30:00,58.97,58.97,58.95,58.95,8700.0,47.5204,47.5204,47.5043,47.5043,8700.0
2014-11-04 13:35:00,58.95,58.97,58.95,58.96,11000.0,47.5043,47.5204,47.5043,47.5124,11000.0
2014-11-04 13:40:00,58.96,58.97,58.96,58.97,5700.0,47.5124,47.5204,47.5124,47.5204,5700.0
2014-11-04 13:45:00,58.96,59.01,58.96,59.0,6700.0,47.5124,47.5527,47.5124,47.5446,6700.0
2014-11-04 13:50:00,59.01,59.09,59.01,59.09,5900.0,47.5527,47.6171,47.5527,47.6171,5900.0
2014-11-04 13:55:00,59.09,59.12,59.09,59.1,22600.0,47.6171,47.6413,47.6171,47.6252,22600.0
2014-11-04 14:00:00,59.11,59.13,59.1,59.1,19000.0,47.6333,47.6494,47.6252,47.6252,19000.0
2014-11-04 14:05:00,59.09,59.09,59.07,59.08,4800.0,47.6171,47.6171,47.601,47.6091,4800.0
2014-11-04 14:10:00,59.08,59.09,59.08,59.09,11400.0,47.6091,47.6171,47.6091,47.6171,11400.0
2014-11-04 14:15:00,59.09,59.09,59.05,59.06,34400.0,47.6171,47.6171,47.5849,47.593,34400.0
2014-11-04 14:20:00,59.06,59.06,59.03,59.03,57200.0,47.593,47.593,47.5688,47.5688,57200.0
2014-11-04 14:25:00,59.04,59.07,59.03,59.03,15800.0,47.5769,47.601,47.5688,47.5688,15800.0
2014-11-04 14:30:00,59.04,59.05,59.01,59.02,9200.0,47.5769,47.5849,47.5527,47.5607,9200.0
2014-11-04 14:35:00,59.02,59.06,59.02,59.06,12800.0,47.5607,47.593,47.5607,47.593,12800.0
2014-11-04 14:40:00,59.05,59.06,59.02,59.02,13600.0,47.5849,47.593,47.5607,47.5607,13600.0
2014-11-04 14:45:00,59.01,59.05,59.01,59.03,10200.0,47.5527,47.5849,47.5527,47.5688,10200.0
2014-11-04 14:50:00,59.02,59.05,59.02,59.05,11100.0,47.5607,47.5849,47.5607,47.5849,11100.0
2014-11-04 14:55:00,59.05,59.1,59.05,59.1,17500.0,47.5849,47.6252,47.5849,47.6252,17500.0
2014-11-04 15:00:00,59.1,59.11,59.06,59.06,7900.0,47.6252,47.6333,47.593,47.593,7900.0
2014-11-04 15:05:00,59.06,59.08,59.06,59.07,12700.0,47.593,47.6091,47.593,47.601,12700.0
2014-11-04 15:10:00,59.08,59.09,59.06,59.06,14800.0,47.6091,47.6171,47.593,47.593,14800.0
2014-11-04 15:15:00,59.06,59.08,59.06,59.08,13100.0,47.593,47.6091,47.593,47.6091,13100.0
2014-11-04 15:20:00,59.08,59.09,59.08,59.08,8400.0,47.6091,47.6171,47.6091,47.6091,8400.0
2014-11-04 15:25:00,59.09,59.1,59.02,59.03,21600.0,47.6171,47.6252,47.5607,47.5688,21600.0
2014-11-04 15:30:00,59.04,59.06,59.04,59.04,8400.0,47.5769,47.593,47.5769,47.5769,8400.0
2014-11-04 15:35:00,59.03,59.05,59.03,59.03,18100.0,47.5688,47.5849,47.5688,47.5688,18100.0
2014-11-04 15:40:00,59.02,59.08,59.02,59.05,26000.0,47.5607,47.6091,47.5607,47.5849,26000.0
2014-11-04 15:45:00,59.06,59.08,59.06,59.08,20100.0,47.593,47.6091,47.593,47.6091,20100.0
2014-11-04 15:50:00,59.08,59.08,59.05,59.05,56900.0,47.6091,47.6091,47.5849,47.5849,56900.0
2014-11-04 15:55:00,59.06,59.09,59.06,59.07,60600.0,47.593,47.6171,47.593,47.601,60600.0
2014-11-05 09:30:00,59.34,59.36,59.24,59.27,20800.0,47.8186,47.8347,47.738,47.7622,20800.0
2014-11-05 09:35:00,59.27,59.27,59.2,59.2,27100.0,47.7622,47.7622,47.7058,47.7058,27100.0
2014-11-05 09:40:00,59.18,59.18,59.14,59.15,7000.0,47.6897,47.6897,47.6574,47.6655,7000.0
2014-11-05 09:45:00,59.14,59.17,59.13,59.13,11200.0,47.6574,47.6816,47.6494,47.6494,11200.0
2014-11-05 09:50:00,59.13,59.18,59.13,59.17,20800.0,47.6494,47.6897,47.6494,47.6816,20800.0
2014-11-05 09:55:00,59.16,59.17,59.12,59.14,2800.0,47.6736,47.6816,47.6413,47.6574,2800.0
2014-11-05 10:00:00,59.15,59.16,59.1,59.15,14100.0,47.6655,47.6736,47.6252,47.6655,14100.0
2014-11-05 10:05:00,59.15,59.18,59.15,59.17,11400.0,47.6655,47.6897,47.6655,47.6816,11400.0
2014-11-05 10:10:00,59.19,59.19,59.15,59.15,12800.0,47.6977,47.6977,47.6655,47.6655,12800.0
2014-11-05 10:15:00,59.15,59.17,59.13,59.17,3300.0,47.6655,47.6816,47.6494,47.6816,3300.0
2014-11-05 10:20:00,59.15,59.16,59.13,59.13,5200.0,47.6655,47.6736,47.6494,47.6494,5200.0
2014-11-05 10:25:00,59.13,59.13,59.08,59.1,11400.0,47.6494,47.6494,47.6091,47.6252,11400.0
2014-11-05 10:30:00,59.1,59.13,59.05,59.06,21700.0,47.6252,47.6494,47.5849,47.593,21700.0
2014-11-05 10:35:00,59.05,59.09,59.05,59.09,12700.0,47.5849,47.6171,47.5849,47.6171,12700.0
2014-11-05 10:40:00,59.1,59.12,59.08,59.11,2800.0,47.6252,47.6413,47.6091,47.6333,2800.0
2014-11-05 10:45:00,59.11,59.15,59.1,59.14,5000.0,47.6333,47.6655,47.6252,47.6574,5000.0
2014-11-05 10:50:00,59.15,59.18,59.15,59.18,1900.0,47.6655,47.6897,47.6655,47.6897,1900.0
2014-11-05 10:55:00,59.16,59.23,59.16,59.23,3800.0,47.6736,47.73,47.6736,47.73,3800.0
2014-11-05 11:00:00,59.24,59.29,59.24,59.24,1600.0,47.738,47.7783,47.738,47.738,1600.0
2014-11-05 11:05:00,59.24,59.25,59.22,59.24,1700.0,47.738,47.7461,47.7219,47.738,1700.0
2014-11-05 11:10:00,59.25,59.26,59.23,59.25,1200.0,47.7461,47.7541,47.73,47.7461,1200.0
2014-11-05 11:15:00,59.25,59.25,59.24,59.24,1000.0,47.7461,47.7461,47.738,47.738,1000.0
2014-11-05 11:20:00,59.23,59.24,59.18,59.18,16600.0,47.73,47.738,47.6897,47.6897,16600.0
2014-11-05 11:25:00,59.19,59.23,59.19,59.21,11700.0,47.6977,47.73,47.6977,47.7138,11700.0
2014-11-05 11:30:00,59.22,59.25,59.21,59.25,10100.0,47.7219,47.7461,47.7138,47.7461,10100.0
2014-11-05 11:35:00,59.24,59.24,59.19,59.2,2000.0,47.738,47.738,47.6977,47.7058,2000.0
2014-11-05 11:40:00,59.2,59.23,59.2,59.23,1300.0,47.7058,47.73,47.7058,47.73,1300.0
2014-11-05 11:45:00,59.23,59.26,59.22,59.25,2300.0,47.73,47.7541,47.7219,47.7461,2300.0
2014-11-05 11:50:00,59.25,59.27,59.25,59.26,8900.0,47.7461,47.7622,47.7461,47.7541,8900.0
2014-11-05 11:55:00,59.26,59.29,59.25,59.29,3900.0,47.7541,47.7783,47.7461,47.7783,3900.0
2014-11-05 12:00:00,59.28,59.32,59.27,59.31,5200.0,47.7703,47.8025,47.7622,47.7944,5200.0
2014-11-05 12:05:00,59.3,59.32,59.3,59.31,5900.0,47.7864,47.8025,47.7864,47.7944,5900.0
2014-11-05 12:10:00,59.3,59.31,59.29,59.31,1500.0,47.7864,47.7944,47.7783,47.7944,1500.0
2014-11-05 12:15:00,59.3,59.31,59.28,59.29,9000.0,47.7864,47.7944,47.7703,47.7783,9000.0
2014-11-05 12:20:00,59.29,59.29,59.27,59.28,1500.0,47.7783,47.7783,47.7622,47.7703,1500.0
2014-11-05 12:25:00,59.29,59.29,59.25,59.25,1500.0,47.7783,47.7783,47.7461,47.7461,1500.0
2014-11-05 12:30:00,59.25,59.26,59.24,59.26,1800.0,47.7461,47.7541,47.738,47.7541,1800.0
2014-11-05 12:35:00,59.26,59.28,59.26,59.28,7200.0,47.7541,47.7703,47.7541,47.7703,7200.0
2014-11-05 12:40:00,59.28,59.28,59.27,59.27,2200.0,47.7703,47.7703,47.7622,47.7622,2200.0
2014-11-05 12:45:00,59.29,59.31,59.29,59.29,1300.0,47.7783,47.7944,47.7783,47.7783,1300.0
2014-11-05 12:50:00,59.29,59.3,59.28,59.3,900.0,47.7783,47.7864,47.7703,47.7864,900.0
2014-11-05 12:55:00,59.29,59.32,59.29,59.31,94300.0,47.7783,47.8025,47.7783,47.7944,94300.0
2014-11-05 13:00:00,59.31,59.32,59.31,59.32,700.0,47.7944,47.8025,47.7944,47.8025,700.0
2014-11-05 13:05:00,59.32,59.33,59.3,59.33,4600.0,47.8025,47.8105,47.7864,47.8105,4600.0
2014-11-05 13:10:00,59.33,59.34,59.31,59.33,1100.0,47.8105,47.8186,47.7944,47.8105,1100.0
2014-11-05 13:15:00,59.33,59.33,59.28,59.28,2400.0,47.8105,47.8105,47.7703,47.7703,2400.0
2014-11-05 13:20:00,59.29,59.3,59.28,59.3,500.0,47.7783,47.7864,47.7703,47.7864,500.0
2014-11-05 13:25:00,59.3,59.31,59.29,59.29,21900.0,47.7864,47.7944,47.7783,47.7783,21900.0
2014-11-05 13:30:00,59.29,59.31,59.29,59.29,4200.0,47.7783,47.7944,47.7783,47.7783,4200.0
2014-11-05 13:35:00,59.28,59.28,59.2,59.2,6100.0,47.7703,47.7703,47.7058,47.7058,6100.0
2014-11-05 13:40:00,59.22,59.22,59.17,59.17,2800.0,47.7219,47.7219,47.6816,47.6816,2800.0
2014-11-05 13:45:00,59.17,59.19,59.15,59.19,2600.0,47.6816,47.6977,47.6655,47.6977,2600.0
2014-11-05 13:50:00,59.19,59.2,59.19,59.19,3000.0,47.6977,47.7058,47.6977,47.6977,3000.0
2014-11-05 13:55:00,59.19,59.21,59.19,59.2,1000.0,47.6977,47.7138,47.6977,47.7058,1000.0
2014-11-05 14:00:00,59.19,59.22,59.19,59.21,2000.0,47.6977,47.7219,47.6977,47.7138,2000.0
2014-11-05 14:05:00,59.2,59.21,59.19,59.19,3300.0,47.7058,47.7138,47.6977,47.6977,3300.0
2014-11-05 14:10:00,59.19,59.24,59.19,59.23,2500.0,47.6977,47.738,47.6977,47.73,2500.0
2014-11-05 14:15:00,59.23,59.26,59.23,59.26,4200.0,47.73,47.7541,47.73,47.7541,4200.0
2014-11-05 14:20:00,59.26,59.27,59.25,59.27,2500.0,47.7541,47.7622,47.7461,47.7622,2500.0
2014-11-05 14:25:00,59.27,59.28,59.27,59.27,1400.0,47.7622,47.7703,47.7622,47.7622,1400.0
2014-11-05 14:30:00,59.28,59.28,59.25,59.26,2000.0,47.7703,47.7703,47.7461,47.7541,2000.0
2014-11-05 14:35:00,59.27,59.27,59.24,59.26,4000.0,47.7622,47.7622,47.738,47.7541,4000.0
2014-11-05 14:40:00,59.26,59.26,59.25,59.25,1200.0,47.7541,47.7541,47.7461,47.7461,1200.0
2014-11-05 14:45:00,59.25,59.27,59.25,59.25,8600.0,47.7461,47.7622,47.7461,47.7461,8600.0
2014-11-05 14:50:00,59.25,59.26,59.25,59.26,2500.0,47.7461,47.7541,47.7461,47.7541,2500.0
2014-11-05 14:55:00,59.25,59.3,59.25,59.3,3800.0,47.7461,47.7864,47.7461,47.7864,3800.0
2014-11-05 15:00:00,59.31,59.32,59.3,59.3,1700.0,47.7944,47.8025,47.7864,47.7864,1700.0
2014-11-05 15:05:00,59.3,59.31,59.29,59.29,1700.0,47.7864,47.7944,47.7783,47.7783,1700.0
2014-11-05 15:10:00,59.29,59.29,59.29,59.29,2000.0,47.7783,47.7783,47.7783,47.7783,2000.0
2014-11-05 15:15:00,59.3,59.3,59.27,59.28,3800.0,47.7864,47.7864,47.7622,47.7703,3800.0
2014-11-05 15:20:00,59.27,59.28,59.23,59.25,8700.0,47.7622,47.7703,47.73,47.7461,8700.0
2014-11-05 15:25:00,59.25,59.27,59.25,59.27,8600.0,47.7461,47.7622,47.7461,47.7622,8600.0
2014-11-05 15:30:00,59.26,59.29,59.23,59.28,16000.0,47.7541,47.7783,47.73,47.7703,16000.0
2014-11-05 15:35:00,59.29,59.29,59.28,59.28,5500.0,47.7783,47.7783,47.7703,47.7703,5500.0
2014-11-05 15:40:00,59.28,59.31,59.27,59.3,8200.0,47.7703,47.7944,47.7622,47.7864,8200.0
2014-11-05 15:45:00,59.29,59.29,59.26,59.29,7800.0,47.7783,47.7783,47.7541,47.7783,7800.0
2014-11-05 15:50:00,59.3,59.34,59.29,59.29,14200.0,47.7864,47.8186,47.7783,47.7783,14200.0
2014-11-05 15:55:00,59.29,59.32,59.29,59.31,23800.0,47.7783,47.8025,47.7783,47.7944,23800.0
2014-11-06 09:30:00,59.2,59.31,59.2,59.31,4300.0,47.7058,47.7944,47.7058,47.7944,4300.0
2014-11-06 09:35:00,59.3,59.33,59.25,59.25,32300.0,47.7864,47.8105,47.7461,47.7461,32300.0
2014-11-06 09:40:00,59.26,59.33,59.24,59.31,11300.0,47.7541,47.8105,47.738,47.7944,11300.0
2014-11-06 09:45:00,59.32,59.35,59.28,59.34,13100.0,47.8025,47.8267,47.7703,47.8186,13100.0
2014-11-06 09:50:00,59.35,59.35,59.27,59.27,4200.0,47.8267,47.8267,47.7622,47.7622,4200.0
2014-11-06 09:55:00,59.26,59.26,59.22,59.26,5000.0,47.7541,47.7541,47.7219,47.7541,5000.0
2014-11-06 10:00:00,59.26,59.28,59.15,59.18,31200.0,47.7541,47.7703,47.6655,47.6897,31200.0
2014-11-06 10:05:00,59.17,59.2,59.17,59.17,6700.0,47.6816,47.7058,47.6816,47.6816,6700.0
2014-11-06 10:10:00,59.17,59.17,59.09,59.11,7800.0,47.6816,47.6816,47.6171,47.6333,7800.0
2014-11-06 10:15:00,59.1,59.1,59.0,59.06,9600.0,47.6252,47.6252,47.5446,47.593,9600.0
2014-11-06 10:20:00,59.07,59.12,59.07,59.12,22800.0,47.601,47.6413,47.601,47.6413,22800.0
2014-11-06 10:25:00,59.14,59.15,59.08,59.1,6400.0,47.6574,47.6655,47.6091,47.6252,6400.0
2014-11-06 10:30:00,59.09,59.09,59.02,59.07,8900.0,47.6171,47.6171,47.5607,47.601,8900.0
2014-11-06 10:35:00,59.09,59.13,59.09,59.13,15500.0,47.6171,47.6494,47.6171,47.6494,15500.0
2014-11-06 10:40:00,59.13,59.17,59.12,59.16,5100.0,47.6494,47.6816,47.6413,47.6736,5100.0
2014-11-06 10:45:00,59.16,59.21,59.16,59.19,2200.0,47.6736,47.7138,47.6736,47.6977,2200.0
2014-11-06 10:50:00,59.18,59.22,59.17,59.22,4000.0,47.6897,47.7219,47.6816,47.7219,4000.0
2014-11-06 10:55:00,59.21,59.22,59.2,59.22,1100.0,47.7138,47.7219,47.7058,47.7219,1100.0
2014-11-06 11:00:00,59.22,59.26,59.21,59.26,17800.0,47.7219,47.7541,47.7138,47.7541,17800.0
2014-11-06 11:05:00,59.26,59.27,59.25,59.26,20200.0,47.7541,47.7622,47.7461,47.7541,20200.0
2014-11-06 11:10:00,59.25,59.26,59.2,59.2,13300.0,47.7461,47.7541,47.7058,47.7058,13300.0
2014-11-06 11:15:00,59.2,59.27,59.2,59.27,35300.0,47.7058,47.7622,47.7058,47.7622,35300.0
2014-11-06 11:20:00,59.26,59.27,59.24,59.26,13000.0,47.7541,47.7622,47.738,47.7541,13000.0
2014-11-06 11:25:00,59.26,59.26,59.23,59.25,55000.0,47.7541,47.7541,47.73,47.7461,55000.0
2014-11-06 11:30:00,59.25,59.26,59.24,59.26,23900.0,47.7461,47.7541,47.738,47.7541,23900.0
2014-11-06 11:35:00,59.24,59.24,59.19,59.21,4300.0,47.738,47.738,47.6977,47.7138,4300.0
2014-11-06 11:40:00,59.22,59.24,59.2,59.24,20500.0,47.7219,47.738,47.7058,47.738,20500.0
2014-11-06 11:45:00,59.25,59.26,59.22,59.23,9300.0,47.7461,47.7541,47.7219,47.73,9300.0
2014-11-06 11:50:00,59.22,59.23,59.18,59.18,6300.0,47.7219,47.73,47.6897,47.6897,6300.0
2014-11-06 11:55:00,59.18,59.21,59.18,59.21,1400.0,47.6897,47.7138,47.6897,47.7138,1400.0
2014-11-06 12:00:00,59.2,59.21,59.17,59.18,5600.0,47.7058,47.7138,47.6816,47.6897,5600.0
2014-11-06 12:05:00,59.18,59.2,59.17,59.17,4100.0,47.6897,47.7058,47.6816,47.6816,4100.0
2014-11-06 12:10:00,59.17,59.19,59.16,59.19,2100.0,47.6816,47.6977,47.6736,47.6977,2100.0
2014-11-06 12:15:00,59.19,59.22,59.17,59.21,1700.0,47.6977,47.7219,47.6816,47.7138,1700.0
2014-11-06 12:20:00,59.22,59.23,59.21,59.22,4700.0,47.7219,47.73,47.7138,47.7219,4700.0
2014-11-06 12:25:00,59.23,59.23,59.2,59.22,2400.0,47.73,47.73,47.7058,47.7219,2400.0
2014-11-06 12:30:00,59.2,59.21,59.2,59.2,1400.0,47.7058,47.7138,47.7058,47.7058,1400.0
2014-11-06 12:35:00,59.2,59.21,59.18,59.18,1400.0,47.7058,47.7138,47.6897,47.6897,1400.0
2014-11-06 12:40:00,59.17,59.2,59.17,59.2,1100.0,47.6816,47.7058,47.6816,47.7058,1100.0
2014-11-06 12:45:00,59.2,59.23,59.2,59.22,4700.0,47.7058,47.73,47.7058,47.7219,4700.0
2014-11-06 12:50:00,59.23,59.23,59.2,59.2,5100.0,47.73,47.73,47.7058,47.7058,5100.0
2014-11-06 12:55:00,59.2,59.22,59.2,59.22,2700.0,47.7058,47.7219,47.7058,47.7219,2700.0
2014-11-06 13:00:00,59.22,59.23,59.22,59.22,600.0,47.7219,47.73,47.7219,47.7219,600.0
2014-11-06 13:05:00,59.22,59.22,59.21,59.21,3200.0,47.7219,47.7219,47.7138,47.7138,3200.0
2014-11-06 13:10:00,59.2,59.21,59.2,59.21,2000.0,47.7058,47.7138,47.7058,47.7138,2000.0
2014-11-06 13:15:00,59.21,59.21,59.21,59.21,500.0,47.7138,47.7138,47.7138,47.7138,500.0
2014-11-06 13:20:00,59.21,59.21,59.21,59.21,100.0,47.7138,47.7138,47.7138,47.7138,100.0
2014-11-06 13:25:00,59.24,59.26,59.24,59.26,1800.0,47.738,47.7541,47.738,47.7541,1800.0
2014-11-06 13:30:00,59.27,59.28,59.27,59.27,1400.0,47.7622,47.7703,47.7622,47.7622,1400.0
2014-11-06 13:35:00,59.26,59.27,59.26,59.27,800.0,47.7541,47.7622,47.7541,47.7622,800.0
2014-11-06 13:40:00,59.29,59.29,59.27,59.27,2100.0,47.7783,47.7783,47.7622,47.7622,2100.0
2014-11-06 13:45:00,59.26,59.26,59.23,59.23,1900.0,47.7541,47.7541,47.73,47.73,1900.0
2014-11-06 13:50:00,59.24,59.25,59.24,59.25,2800.0,47.738,47.7461,47.738,47.7461,2800.0
2014-11-06 13:55:00,59.25,59.27,59.25,59.27,600.0,47.7461,47.7622,47.7461,47.7622,600.0
2014-11-06 14:00:00,59.27,59.27,59.25,59.25,2500.0,47.7622,47.7622,47.7461,47.7461,2500.0
2014-11-06 14:05:00,59.26,59.26,59.24,59.24,1000.0,47.7541,47.7541,47.738,47.738,1000.0
2014-11-06 14:10:00,59.23,59.25,59.23,59.25,1600.0,47.73,47.7461,47.73,47.7461,1600.0
2014-11-06 14:15:00,59.25,59.26,59.23,59.25,14000.0,47.7461,47.7541,47.73,47.7461,14000.0
2014-11-06 14:20:00,59.24,59.25,59.24,59.25,600.0,47.738,47.7461,47.738,47.7461,600.0
2014-11-06 14:25:00,59.25,59.26,59.25,59.25,300.0,47.7461,47.7541,47.7461,47.7461,300.0
2014-11-06 14:30:00,59.25,59.25,59.21,59.21,1800.0,47.7461,47.7461,47.7138,47.7138,1800.0
2014-11-06 14:35:00,59.22,59.22,59.2,59.21,3900.0,47.7219,47.7219,47.7058,47.7138,3900.0
2014-11-06 14:40:00,59.22,59.22,59.22,59.22,1500.0,47.7219,47.7219,47.7219,47.7219,1500.0
2014-11-06 14:45:00,59.23,59.24,59.23,59.24,1600.0,47.73,47.738,47.73,47.738,1600.0
2014-11-06 14:50:00,59.23,59.24,59.23,59.24,1200.0,47.73,47.738,47.73,47.738,1200.0
2014-11-06 14:55:00,59.24,59.26,59.24,59.25,1400.0,47.738,47.7541,47.738,47.7461,1400.0
2014-11-06 15:00:00,59.25,59.25,59.23,59.23,2000.0,47.7461,47.7461,47.73,47.73,2000.0
2014-11-06 15:05:00,59.2,59.21,59.2,59.21,1100.0,47.7058,47.7138,47.7058,47.7138,1100.0
2014-11-06 15:10:00,59.22,59.24,59.21,59.23,2500.0,47.7219,47.738,47.7138,47.73,2500.0
2014-11-06 15:15:00,59.23,59.23,59.21,59.22,2600.0,47.73,47.73,47.7138,47.7219,2600.0
2014-11-06 15:20:00,59.23,59.24,59.23,59.24,7300.0,47.73,47.738,47.73,47.738,7300.0
2014-11-06 15:25:00,59.24,59.24,59.23,59.23,1000.0,47.738,47.738,47.73,47.73,1000.0
2014-11-06 15:30:00,59.23,59.25,59.23,59.23,4400.0,47.73,47.7461,47.73,47.73,4400.0
2014-11-06 15:35:00,59.23,59.26,59.23,59.24,5200.0,47.73,47.7541,47.73,47.738,5200.0
2014-11-06 15:40:00,59.24,59.26,59.24,59.25,10700.0,47.738,47.7541,47.738,47.7461,10700.0
2014-11-06 15:45:00,59.26,59.29,59.26,59.28,8800.0,47.7541,47.7783,47.7541,47.7703,8800.0
2014-11-06 15:50:00,59.28,59.29,59.25,59.26,1700.0,47.7703,47.7783,47.7461,47.7541,1700.0
2014-11-06 15:55:00,59.25,59.27,59.25,59.27,16300.0,47.7461,47.7622,47.7461,47.7622,16300.0
2014-11-07 09:30:00,59.26,59.26,59.11,59.14,63400.0,47.7541,47.7541,47.6333,47.6574,63400.0
2014-11-07 09:35:00,59.13,59.19,59.11,59.19,24900.0,47.6494,47.6977,47.6333,47.6977,24900.0
2014-11-07 09:40:00,59.14,59.16,59.11,59.14,16600.0,47.6574,47.6736,47.6333,47.6574,16600.0
2014-11-07 09:45:00,59.15,59.17,59.11,59.17,39200.0,47.6655,47.6816,47.6333,47.6816,39200.0
2014-11-07 09:50:00,59.15,59.16,59.09,59.09,6200.0,47.6655,47.6736,47.6171,47.6171,6200.0
2014-11-07 09:55:00,59.13,59.16,59.11,59.14,26000.0,47.6494,47.6736,47.6333,47.6574,26000.0
2014-11-07 10:00:00,59.13,59.17,59.12,59.15,8900.0,47.6494,47.6816,47.6413,47.6655,8900.0
2014-11-07 10:05:00,59.15,59.2,59.15,59.19,5000.0,47.6655,47.7058,47.6655,47.6977,5000.0
2014-11-07 10:10:00,59.21,59.22,59.18,59.18,4200.0,47.7138,47.7219,47.6897,47.6897,4200.0
2014-11-07 10:15:00,59.16,59.2,59.14,59.19,15300.0,47.6736,47.7058,47.6574,47.6977,15300.0
2014-11-07 10:20:00,59.2,59.2,59.16,59.18,28400.0,47.7058,47.7058,47.6736,47.6897,28400.0
2014-11-07 10:25:00,59.18,59.18,59.14,59.16,32300.0,47.6897,47.6897,47.6574,47.6736,32300.0
2014-11-07 10:30:00,59.16,59.16,59.1,59.13,14000.0,47.6736,47.6736,47.6252,47.6494,14000.0
2014-11-07 10:35:00,59.12,59.16,59.12,59.16,2000.0,47.6413,47.6736,47.6413,47.6736,2000.0
2014-11-07 10:40:00,59.16,59.16,59.15,59.15,1500.0,47.6736,47.6736,47.6655,47.6655,1500.0
2014-11-07 10:45:00,59.21,59.21,59.2,59.2,1200.0,47.7138,47.7138,47.7058,47.7058,1200.0
2014-11-07 10:50:00,59.2,59.24,59.2,59.24,7600.0,47.7058,47.738,47.7058,47.738,7600.0
2014-11-07 10:55:00,59.25,59.29,59.25,59.28,2800.0,47.7461,47.7783,47.7461,47.7703,2800.0
2014-11-07 11:00:00,59.3,59.3,59.27,59.27,3700.0,47.7864,47.7864,47.7622,47.7622,3700.0
2014-11-07 11:05:00,59.27,59.29,59.27,59.28,6300.0,47.7622,47.7783,47.7622,47.7703,6300.0
2014-11-07 11:10:00,59.28,59.28,59.26,59.28,6400.0,47.7703,47.7703,47.7541,47.7703,6400.0
2014-11-07 11:15:00,59.28,59.29,59.28,59.28,3100.0,47.7703,47.7783,47.7703,47.7703,3100.0
2014-11-07 11:20:00,59.3,59.3,59.3,59.3,200.0,47.7864,47.7864,47.7864,47.7864,200.0
2014-11-07 11:25:00,59.3,59.3,59.3,59.3,1200.0,47.7864,47.7864,47.7864,47.7864,1200.0
2014-11-07 11:30:00,59.31,59.33,59.3,59.31,21100.0,47.7944,47.8105,47.7864,47.7944,21100.0
2014-11-07 11:35:00,59.31,59.31,59.29,59.29,2400.0,47.7944,47.7944,47.7783,47.7783,2400.0
2014-11-07 11:40:00,59.29,59.29,59.29,59.29,0.0,47.7783,47.7783,47.7783,47.7783,0.0
2014-11-07 11:45:00,59.28,59.29,59.28,59.28,900.0,47.7703,47.7783,47.7703,47.7703,900.0
2014-11-07 11:50:00,59.29,59.3,59.29,59.29,1400.0,47.7783,47.7864,47.7783,47.7783,1400.0
2014-11-07 11:55:00,59.3,59.3,59.27,59.27,3400.0,47.7864,47.7864,47.7622,47.7622,3400.0
2014-11-07 12:00:00,59.25,59.25,59.25,59.25,200.0,47.7461,47.7461,47.7461,47.7461,200.0
2014-11-07 12:05:00,59.27,59.28,59.27,59.28,500.0,47.7622,47.7703,47.7622,47.7703,500.0
2014-11-07 12:10:00,59.29,59.29,59.28,59.28,13300.0,47.7783,47.7783,47.7703,47.7703,13300.0
2014-11-07 12:15:00,59.27,59.27,59.27,59.27,3300.0,47.7622,47.7622,47.7622,47.7622,3300.0
2014-11-07 12:20:00,59.3,59.31,59.3,59.3,800.0,47.7864,47.7944,47.7864,47.7864,800.0
2014-11-07 12:25:00,59.3,59.31,59.3,59.3,16400.0,47.7864,47.7944,47.7864,47.7864,16400.0
2014-11-07 12:30:00,59.3,59.3,59.28,59.29,6300.0,47.7864,47.7864,47.7703,47.7783,6300.0
2014-11-07 12:35:00,59.29,59.3,59.28,59.29,3100.0,47.7783,47.7864,47.7703,47.7783,3100.0
2014-11-07 12:40:00,59.28,59.28,59.28,59.28,2000.0,47.7703,47.7703,47.7703,47.7703,2000.0
2014-11-07 12:45:00,59.28,59.28,59.26,59.28,6100.0,47.7703,47.7703,47.7541,47.7703,6100.0
2014-11-07 12:50:00,59.28,59.28,59.26,59.26,1300.0,47.7703,47.7703,47.7541,47.7541,1300.0
2014-11-07 12:55:00,59.26,59.28,59.26,59.28,3000.0,47.7541,47.7703,47.7541,47.7703,3000.0
2014-11-07 13:00:00,59.28,59.3,59.28,59.3,6000.0,47.7703,47.7864,47.7703,47.7864,6000.0
2014-11-07 13:05:00,59.29,59.3,59.28,59.29,7600.0,47.7783,47.7864,47.7703,47.7783,7600.0
2014-11-07 13:10:00,59.28,59.29,59.28,59.29,8600.0,47.7703,47.7783,47.7703,47.7783,8600.0
2014-11-07 13:15:00,59.29,59.29,59.27,59.28,10000.0,47.7783,47.7783,47.7622,47.7703,10000.0
2014-11-07 13:20:00,59.28,59.29,59.28,59.29,13800.0,47.7703,47.7783,47.7703,47.7783,13800.0
2014-11-07 13:25:00,59.29,59.29,59.28,59.29,7900.0,47.7783,47.7783,47.7703,47.7783,7900.0
2014-11-07 13:30:00,59.29,59.31,59.29,59.31,3700.0,47.7783,47.7944,47.7783,47.7944,3700.0
2014-11-07 13:35:00,59.32,59.32,59.31,59.32,14800.0,47.8025,47.8025,47.7944,47.8025,14800.0
2014-11-07 13:40:00,59.31,59.33,59.31,59.33,44900.0,47.7944,47.8105,47.7944,47.8105,44900.0
2014-11-07 13:45:00,59.34,59.34,59.33,59.33,900.0,47.8186,47.8186,47.8105,47.8105,900.0
2014-11-07 13:50:00,59.35,59.37,59.35,59.36,2200.0,47.8267,47.8428,47.8267,47.8347,2200.0
2014-11-07 13:55:00,59.35,59.35,59.35,59.35,1200.0,47.8267,47.8267,47.8267,47.8267,1200.0
2014-11-07 14:00:00,59.34,59.34,59.32,59.32,600.0,47.8186,47.8186,47.8025,47.8025,600.0
2014-11-07 14:05:00,59.33,59.33,59.33,59.33,600.0,47.8105,47.8105,47.8105,47.8105,600.0
2014-11-07 14:10:00,59.33,59.33,59.33,59.33,0.0,47.8105,47.8105,47.8105,47.8105,0.0
2014-11-07 14:15:00,59.33,59.33,59.31,59.31,2300.0,47.8105,47.8105,47.7944,47.7944,2300.0
2014-11-07 14:20:00,59.31,59.31,59.31,59.31,300.0,47.7944,47.7944,47.7944,47.7944,300.0
2014-11-07 14:25:00,59.31,59.31,59.26,59.27,3400.0,47.7944,47.7944,47.7541,47.7622,3400.0
2014-11-07 14:30:00,59.27,59.27,59.25,59.26,6100.0,47.7622,47.7622,47.7461,47.7541,6100.0
2014-11-07 14:35:00,59.25,59.25,59.25,59.25,400.0,47.7461,47.7461,47.7461,47.7461,400.0
2014-11-07 14:40:00,59.29,59.29,59.29,59.29,400.0,47.7783,47.7783,47.7783,47.7783,400.0
2014-11-07 14:45:00,59.28,59.28,59.28,59.28,200.0,47.7703,47.7703,47.7703,47.7703,200.0
2014-11-07 14:50:00,59.27,59.27,59.26,59.26,900.0,47.7622,47.7622,47.7541,47.7541,900.0
2014-11-07 14:55:00,59.23,59.24,59.23,59.23,2700.0,47.73,47.738,47.73,47.73,2700.0
2014-11-07 15:00:00,59.25,59.26,59.25,59.26,400.0,47.7461,47.7541,47.7461,47.7541,400.0
2014-11-07 15:05:00,59.26,59.26,59.26,59.26,900.0,47.7541,47.7541,47.7541,47.7541,900.0
2014-11-07 15:10:00,59.25,59.25,59.25,59.25,600.0,47.7461,47.7461,47.7461,47.7461,600.0
2014-11-07 15:15:00,59.25,59.25,59.22,59.24,1100.0,47.7461,47.7461,47.7219,47.738,1100.0
2014-11-07 15:20:00,59.22,59.23,59.22,59.23,2000.0,47.7219,47.73,47.7219,47.73,2000.0
2014-11-07 15:25:00,59.23,59.23,59.22,59.22,1600.0,47.73,47.73,47.7219,47.7219,1600.0
2014-11-07 15:30:00,59.21,59.23,59.2,59.23,1900.0,47.7138,47.73,47.7058,47.73,1900.0
2014-11-07 15:35:00,59.24,59.24,59.23,59.23,800.0,47.738,47.738,47.73,47.73,800.0
2014-11-07 15:40:00,59.23,59.25,59.23,59.24,2100.0,47.73,47.7461,47.73,47.738,2100.0
2014-11-07 15:45:00,59.27,59.29,59.27,59.28,8300.0,47.7622,47.7783,47.7622,47.7703,8300.0
2014-11-07 15:50:00,59.28,59.31,59.28,59.3,30400.0,47.7703,47.7944,47.7703,47.7864,30400.0
2014-11-07 15:55:00,59.32,59.37,59.31,59.36,61900.0,47.8025,47.8428,47.7944,47.8347,61900.0
2014-11-10 09:30:00,59.53,59.53,59.48,59.49,13300.0,47.9717,47.9717,47.9314,47.9395,13300.0
2014-11-10 09:35:00,59.5,59.52,59.5,59.51,4600.0,47.9475,47.9637,47.9475,47.9556,4600.0
2014-11-10 09:40:00,59.5,59.51,59.46,59.46,6100.0,47.9475,47.9556,47.9153,47.9153,6100.0
2014-11-10 09:45:00,59.45,59.46,59.45,59.46,1600.0,47.9072,47.9153,47.9072,47.9153,1600.0
2014-11-10 09:50:00,59.45,59.48,59.39,59.4,3200.0,47.9072,47.9314,47.8589,47.867,3200.0
2014-11-10 09:55:00,59.42,59.44,59.42,59.43,3900.0,47.8831,47.8992,47.8831,47.8911,3900.0
2014-11-10 10:00:00,59.43,59.45,59.42,59.43,2300.0,47.8911,47.9072,47.8831,47.8911,2300.0
2014-11-10 10:05:00,59.45,59.46,59.44,59.45,5600.0,47.9072,47.9153,47.8992,47.9072,5600.0
2014-11-10 10:10:00,59.45,59.45,59.44,59.45,4800.0,47.9072,47.9072,47.8992,47.9072,4800.0
2014-11-10 10:15:00,59.45,59.45,59.44,59.44,6600.0,47.9072,47.9072,47.8992,47.8992,6600.0
2014-11-10 10:20:00,59.43,59.43,59.41,59.41,2100.0,47.8911,47.8911,47.875,47.875,2100.0
2014-11-10 10:25:00,59.4,59.43,59.39,59.43,4000.0,47.867,47.8911,47.8589,47.8911,4000.0
2014-11-10 10:30:00,59.42,59.46,59.42,59.45,600.0,47.8831,47.9153,47.8831,47.9072,600.0
2014-11-10 10:35:00,59.45,59.46,59.45,59.46,5400.0,47.9072,47.9153,47.9072,47.9153,5400.0
2014-11-10 10:40:00,59.48,59.53,59.48,59.53,900.0,47.9314,47.9717,47.9314,47.9717,900.0
2014-11-10 10:45:00,59.54,59.54,59.52,59.53,29600.0,47.9798,47.9798,47.9637,47.9717,29600.0
2014-11-10 10:50:00,59.54,59.56,59.54,59.56,2900.0,47.9798,47.9959,47.9798,47.9959,2900.0
2014-11-10 10:55:00,59.56,59.58,59.56,59.57,4000.0,47.9959,48.012,47.9959,48.0039,4000.0
2014-11-10 11:00:00,59.56,59.56,59.55,59.56,1500.0,47.9959,47.9959,47.9878,47.9959,1500.0
2014-11-10 11:05:00,59.55,59.55,59.53,59.55,1900.0,47.9878,47.9878,47.9717,47.9878,1900.0
2014-11-10 11:10:00,59.55,59.55,59.53,59.53,9900.0,47.9878,47.9878,47.9717,47.9717,9900.0
2014-11-10 11:15:00,59.54,59.54,59.52,59.53,2300.0,47.9798,47.9798,47.9637,47.9717,2300.0
2014-11-10 11:20:00,59.53,59.54,59.53,59.54,3200.0,47.9717,47.9798,47.9717,47.9798,3200.0
2014-11-10 11:25:00,59.55,59.57,59.54,59.57,16400.0,47.9878,48.0039,47.9798,48.0039,16400.0
2014-11-10 11:30:00,59.58,59.6,59.58,59.59,5500.0,48.012,48.0281,48.012,48.0201,5500.0
2014-11-10 11:35:00,59.59,59.59,59.58,59.58,400.0,48.0201,48.0201,48.012,48.012,400.0
2014-11-10 11:40:00,59.61,59.61,59.58,59.58,2200.0,48.0362,48.0362,48.012,48.012,2200.0
2014-11-10 11:45:00,59.59,59.59,59.57,59.57,900.0,48.0201,48.0201,48.0039,48.0039,900.0
2014-11-10 11:50:00,59.58,59.58,59.56,59.57,3100.0,48.012,48.012,47.9959,48.0039,3100.0
2014-11-10 11:55:00,59.56,59.56,59.54,59.54,3900.0,47.9959,47.9959,47.9798,47.9798,3900.0
2014-11-10 12:00:00,59.54,59.54,59.54,59.54,200.0,47.9798,47.9798,47.9798,47.9798,200.0
2014-11-10 12:05:00,59.55,59.55,59.53,59.53,900.0,47.9878,47.9878,47.9717,47.9717,900.0
2014-11-10 12:10:00,59.52,59.53,59.52,59.53,2600.0,47.9637,47.9717,47.9637,47.9717,2600.0
2014-11-10 12:15:00,59.52,59.52,59.5,59.5,2000.0,47.9637,47.9637,47.9475,47.9475,2000.0
2014-11-10 12:20:00,59.52,59.52,59.52,59.52,600.0,47.9637,47.9637,47.9637,47.9637,600.0
2014-11-10 12:25:00,59.51,59.52,59.51,59.52,600.0,47.9556,47.9637,47.9556,47.9637,600.0
2014-11-10 12:30:00,59.52,59.52,59.52,59.52,500.0,47.9637,47.9637,47.9637,47.9637,500.0
2014-11-10 12:35:00,59.51,59.51,59.51,59.51,300.0,47.9556,47.9556,47.9556,47.9556,300.0
2014-11-10 12:40:00,59.52,59.52,59.52,59.52,900.0,47.9637,47.9637,47.9637,47.9637,900.0
2014-11-10 12:45:00,59.51,59.52,59.51,59.52,4000.0,47.9556,47.9637,47.9556,47.9637,4000.0
2014-11-10 12:50:00,59.52,59.53,59.52,59.53,200.0,47.9637,47.9717,47.9637,47.9717,200.0
2014-11-10 12:55:00,59.52,59.54,59.52,59.54,700.0,47.9637,47.9798,47.9637,47.9798,700.0
2014-11-10 13:00:00,59.54,59.54,59.52,59.52,1000.0,47.9798,47.9798,47.9637,47.9637,1000.0
2014-11-10 13:05:00,59.52,59.54,59.52,59.54,1400.0,47.9637,47.9798,47.9637,47.9798,1400.0
2014-11-10 13:10:00,59.55,59.55,59.54,59.54,1100.0,47.9878,47.9878,47.9798,47.9798,1100.0
2014-11-10 13:15:00,59.52,59.54,59.52,59.53,1300.0,47.9637,47.9798,47.9637,47.9717,1300.0
2014-11-10 13:20:00,59.54,59.55,59.53,59.54,600.0,47.9798,47.9878,47.9717,47.9798,600.0
2014-11-10 13:25:00,59.53,59.54,59.53,59.54,1200.0,47.9717,47.9798,47.9717,47.9798,1200.0
2014-11-10 13:30:00,59.55,59.55,59.54,59.54,1800.0,47.9878,47.9878,47.9798,47.9798,1800.0
2014-11-10 13:35:00,59.54,59.54,59.52,59.52,300.0,47.9798,47.9798,47.9637,47.9637,300.0
2014-11-10 13:40:00,59.53,59.53,59.52,59.53,2400.0,47.9717,47.9717,47.9637,47.9717,2400.0
2014-11-10 13:45:00,59.53,59.53,59.52,59.52,700.0,47.9717,47.9717,47.9637,47.9637,700.0
2014-11-10 13:50:00,59.52,59.52,59.51,59.51,600.0,47.9637,47.9637,47.9556,47.9556,600.0
2014-11-10 13:55:00,59.5,59.5,59.49,59.5,10300.0,47.9475,47.9475,47.9395,47.9475,10300.0
2014-11-10 14:00:00,59.49,59.5,59.49,59.5,5300.0,47.9395,47.9475,47.9395,47.9475,5300.0
2014-11-10 14:05:00,59.5,59.52,59.5,59.51,2300.0,47.9475,47.9637,47.9475,47.9556,2300.0
2014-11-10 14:10:00,59.52,59.52,59.51,59.52,500.0,47.9637,47.9637,47.9556,47.9637,500.0
2014-11-10 14:15:00,59.51,59.52,59.51,59.52,2500.0,47.9556,47.9637,47.9556,47.9637,2500.0
2014-11-10 14:20:00,59.52,59.53,59.52,59.53,1800.0,47.9637,47.9717,47.9637,47.9717,1800.0
2014-11-10 14:25:00,59.55,59.55,59.54,59.54,1100.0,47.9878,47.9878,47.9798,47.9798,1100.0
2014-11-10 14:30:00,59.53,59.54,59.52,59.52,1200.0,47.9717,47.9798,47.9637,47.9637,1200.0
2014-11-10 14:35:00,59.52,59.52,59.5,59.5,1500.0,47.9637,47.9637,47.9475,47.9475,1500.0
2014-11-10 14:40:00,59.5,59.52,59.5,59.51,16400.0,47.9475,47.9637,47.9475,47.9556,16400.0
2014-11-10 14:45:00,59.5,59.5,59.5,59.5,400.0,47.9475,47.9475,47.9475,47.9475,400.0
2014-11-10 14:50:00,59.5,59.53,59.5,59.53,6100.0,47.9475,47.9717,47.9475,47.9717,6100.0
2014-11-10 14:55:00,59.51,59.53,59.51,59.53,5500.0,47.9556,47.9717,47.9556,47.9717,5500.0
2014-11-10 15:00:00,59.53,59.54,59.53,59.53,900.0,47.9717,47.9798,47.9717,47.9717,900.0
2014-11-10 15:05:00,59.54,59.55,59.54,59.55,2400.0,47.9798,47.9878,47.9798,47.9878,2400.0
2014-11-10 15:10:00,59.54,59.54,59.54,59.54,700.0,47.9798,47.9798,47.9798,47.9798,700.0
2014-11-10 15:15:00,59.55,59.55,59.52,59.52,23700.0,47.9878,47.9878,47.9637,47.9637,23700.0
2014-11-10 15:20:00,59.52,59.54,59.52,59.54,3500.0,47.9637,47.9798,47.9637,47.9798,3500.0
2014-11-10 15:25:00,59.54,59.54,59.51,59.51,600.0,47.9798,47.9798,47.9556,47.9556,600.0
2014-11-10 15:30:00,59.51,59.51,59.5,59.5,3600.0,47.9556,47.9556,47.9475,47.9475,3600.0
2014-11-10 15:35:00,59.5,59.51,59.5,59.51,9700.0,47.9475,47.9556,47.9475,47.9556,9700.0
2014-11-10 15:40:00,59.51,59.51,59.5,59.51,10700.0,47.9556,47.9556,47.9475,47.9556,10700.0
2014-11-10 15:45:00,59.5,59.52,59.5,59.51,1600.0,47.9475,47.9637,47.9475,47.9556,1600.0
2014-11-10 15:50:00,59.51,59.52,59.5,59.5,4300.0,47.9556,47.9637,47.9475,47.9475,4300.0
2014-11-10 15:55:00,59.5,59.55,59.49,59.55,18000.0,47.9475,47.9878,47.9395,47.9878,18000.0
2014-11-11 09:30:00,59.6,59.61,59.56,59.59,17700.0,48.0281,48.0362,47.9959,48.0201,17700.0
2014-11-11 09:35:00,59.59,59.59,59.54,59.54,11700.0,48.0201,48.0201,47.9798,47.9798,11700.0
2014-11-11 09:40:00,59.54,59.54,59.51,59.51,3300.0,47.9798,47.9798,47.9556,47.9556,3300.0
2014-11-11 09:45:00,59.53,59.54,59.5,59.5,1600.0,47.9717,47.9798,47.9475,47.9475,1600.0
2014-11-11 09:50:00,59.53,59.56,59.53,59.55,5200.0,47.9717,47.9959,47.9717,47.9878,5200.0
2014-11-11 09:55:00,59.54,59.55,59.53,59.54,2100.0,47.9798,47.9878,47.9717,47.9798,2100.0
2014-11-11 10:00:00,59.55,59.57,59.55,59.55,11000.0,47.9878,48.0039,47.9878,47.9878,11000.0
2014-11-11 10:05:00,59.57,59.57,59.56,59.56,3400.0,48.0039,48.0039,47.9959,47.9959,3400.0
2014-11-11 10:10:00,59.55,59.55,59.55,59.55,100.0,47.9878,47.9878,47.9878,47.9878,100.0
2014-11-11 10:15:00,59.54,59.54,59.54,59.54,600.0,47.9798,47.9798,47.9798,47.9798,600.0
2014-11-11 10:20:00,59.56,59.59,59.56,59.59,1600.0,47.9959,48.0201,47.9959,48.0201,1600.0
2014-11-11 10:25:00,59.6,59.61,59.6,59.61,300.0,48.0281,48.0362,48.0281,48.0362,300.0
2014-11-11 10:30:00,59.63,59.63,59.61,59.61,700.0,48.0523,48.0523,48.0362,48.0362,700.0
2014-11-11 10:35:00,59.62,59.62,59.6,59.61,800.0,48.0442,48.0442,48.0281,48.0362,800.0
2014-11-11 10:40:00,59.61,59.64,59.61,59.63,800.0,48.0362,48.0604,48.0362,48.0523,800.0
2014-11-11 10:45:00,59.64,59.64,59.62,59.62,1000.0,48.0604,48.0604,48.0442,48.0442,1000.0
2014-11-11 10:50:00,59.63,59.65,59.63,59.64,14000.0,48.0523,48.0684,48.0523,48.0604,14000.0
2014-11-11 10:55:00,59.65,59.65,59.64,59.65,900.0,48.0684,48.0684,48.0604,48.0684,900.0
2014-11-11 11:00:00,59.65,59.65,59.62,59.62,10000.0,48.0684,48.0684,48.0442,48.0442,10000.0
2014-11-11 11:05:00,59.62,59.65,59.62,59.65,2600.0,48.0442,48.0684,48.0442,48.0684,2600.0
2014-11-11 11:10:00,59.66,59.69,59.66,59.69,500.0,48.0765,48.1007,48.0765,48.1007,500.0
2014-11-11 11:15:00,59.68,59.68,59.67,59.67,12200.0,48.0926,48.0926,48.0845,48.0845,12200.0
2014-11-11 11:20:00,59.66,59.67,59.66,59.67,1600.0,48.0765,48.0845,48.0765,48.0845,1600.0
2014-11-11 11:25:00,59.66,59.69,59.66,59.67,2100.0,48.0765,48.1007,48.0765,48.0845,2100.0
2014-11-11 11:30:00,59.66,59.67,59.66,59.67,3200.0,48.0765,48.0845,48.0765,48.0845,3200.0
2014-11-11 11:35:00,59.67,59.67,59.63,59.63,6500.0,48.0845,48.0845,48.0523,48.0523,6500.0
2014-11-11 11:40:00,59.63,59.63,59.62,59.63,500.0,48.0523,48.0523,48.0442,48.0523,500.0
2014-11-11 11:45:00,59.63,59.63,59.63,59.63,800.0,48.0523,48.0523,48.0523,48.0523,800.0
2014-11-11 11:50:00,59.64,59.64,59.62,59.63,1800.0,48.0604,48.0604,48.0442,48.0523,1800.0
2014-11-11 11:55:00,59.62,59.63,59.62,59.63,1100.0,48.0442,48.0523,48.0442,48.0523,1100.0
2014-11-11 12:00:00,59.63,59.64,59.63,59.63,1200.0,48.0523,48.0604,48.0523,48.0523,1200.0
2014-11-11 12:05:00,59.63,59.63,59.61,59.61,2100.0,48.0523,48.0523,48.0362,48.0362,2100.0
2014-11-11 12:10:00,59.61,59.62,59.61,59.62,1200.0,48.0362,48.0442,48.0362,48.0442,1200.0
2014-11-11 12:15:00,59.62,59.62,59.62,59.62,1300.0,48.0442,48.0442,48.0442,48.0442,1300.0
2014-11-11 12:20:00,59.63,59.63,59.63,59.63,700.0,48.0523,48.0523,48.0523,48.0523,700.0
2014-11-11 12:25:00,59.62,59.62,59.61,59.61,300.0,48.0442,48.0442,48.0362,48.0362,300.0
2014-11-11 12:30:00,59.62,59.64,59.62,59.64,800.0,48.0442,48.0604,48.0442,48.0604,800.0
2014-11-11 12:35:00,59.63,59.64,59.63,59.64,227600.0,48.0523,48.0604,48.0523,48.0604,227600.0
2014-11-11 12:40:00,59.65,59.66,59.65,59.65,272600.0,48.0684,48.0765,48.0684,48.0684,272600.0
2014-11-11 12:45:00,59.65,59.65,59.63,59.64,401700.0,48.0684,48.0684,48.0523,48.0604,401700.0
2014-11-11 12:50:00,59.63,59.64,59.63,59.64,110800.0,48.0523,48.0604,48.0523,48.0604,110800.0
2014-11-11 12:55:00,59.64,59.65,59.64,59.64,123700.0,48.0604,48.0684,48.0604,48.0604,123700.0
2014-11-11 13:00:00,59.64,59.64,59.63,59.63,7000.0,48.0604,48.0604,48.0523,48.0523,7000.0
2014-11-11 13:05:00,59.63,59.64,59.63,59.64,1700.0,48.0523,48.0604,48.0523,48.0604,1700.0
2014-11-11 13:10:00,59.64,59.64,59.63,59.63,1400.0,48.0604,48.0604,48.0523,48.0523,1400.0
2014-11-11 13:15:00,59.63,59.63,59.63,59.63,700.0,48.0523,48.0523,48.0523,48.0523,700.0
2014-11-11 13:20:00,59.62,59.65,59.62,59.65,3000.0,48.0442,48.0684,48.0442,48.0684,3000.0
2014-11-11 13:25:00,59.65,59.66,59.64,59.64,5900.0,48.0684,48.0765,48.0604,48.0604,5900.0
2014-11-11 13:30:00,59.66,59.66,59.65,59.65,6400.0,48.0765,48.0765,48.0684,48.0684,6400.0
2014-11-11 13:35:00,59.67,59.67,59.66,59.66,6100.0,48.0845,48.0845,48.0765,48.0765,6100.0
2014-11-11 13:40:00,59.66,59.68,59.66,59.68,17500.0,48.0765,48.0926,48.0765,48.0926,17500.0
2014-11-11 13:45:00,59.67,59.67,59.64,59.64,6900.0,48.0845,48.0845,48.0604,48.0604,6900.0
2014-11-11 13:50:00,59.64,59.65,59.64,59.64,2000.0,48.0604,48.0684,48.0604,48.0604,2000.0
2014-11-11 13:55:00,59.65,59.66,59.64,59.66,2600.0,48.0684,48.0765,48.0604,48.0765,2600.0
2014-11-11 14:00:00,59.65,59.67,59.65,59.66,4000.0,48.0684,48.0845,48.0684,48.0765,4000.0
2014-11-11 14:05:00,59.68,59.69,59.68,59.68,3700.0,48.0926,48.1007,48.0926,48.0926,3700.0
2014-11-11 14:10:00,59.68,59.68,59.67,59.67,500.0,48.0926,48.0926,48.0845,48.0845,500.0
2014-11-11 14:15:00,59.69,59.7,59.69,59.7,2200.0,48.1007,48.1087,48.1007,48.1087,2200.0
2014-11-11 14:20:00,59.71,59.72,59.7,59.7,2200.0,48.1168,48.1248,48.1087,48.1087,2200.0
2014-11-11 14:25:00,59.7,59.7,59.7,59.7,1300.0,48.1087,48.1087,48.1087,48.1087,1300.0
2014-11-11 14:30:00,59.69,59.69,59.69,59.69,1300.0,48.1007,48.1007,48.1007,48.1007,1300.0
2014-11-11 14:35:00,59.67,59.67,59.66,59.67,700.0,48.0845,48.0845,48.0765,48.0845,700.0
2014-11-11 14:40:00,59.66,59.66,59.66,59.66,200.0,48.0765,48.0765,48.0765,48.0765,200.0
2014-11-11 14:45:00,59.66,59.68,59.66,59.68,1300.0,48.0765,48.0926,48.0765,48.0926,1300.0
2014-11-11 14:50:00,59.68,59.68,59.67,59.67,1100.0,48.0926,48.0926,48.0845,48.0845,1100.0
2014-11-11 14:55:00,59.67,59.68,59.67,59.68,800.0,48.0845,48.0926,48.0845,48.0926,800.0
2014-11-11 15:00:00,59.66,59.68,59.66,59.67,700.0,48.0765,48.0926,48.0765,48.0845,700.0
2014-11-11 15:05:00,59.67,59.68,59.67,59.68,300.0,48.0845,48.0926,48.0845,48.0926,300.0
2014-11-11 15:10:00,59.69,59.69,59.68,59.68,600.0,48.1007,48.1007,48.0926,48.0926,600.0
2014-11-11 15:15:00,59.68,59.68,59.67,59.67,500.0,48.0926,48.0926,48.0845,48.0845,500.0
2014-11-11 15:20:00,59.68,59.68,59.66,59.66,4000.0,48.0926,48.0926,48.0765,48.0765,4000.0
2014-11-11 15:25:00,59.67,59.67,59.66,59.66,300.0,48.0845,48.0845,48.0765,48.0765,300.0
2014-11-11 15:30:00,59.67,59.67,59.66,59.66,700.0,48.0845,48.0845,48.0765,48.0765,700.0
2014-11-11 15:35:00,59.67,59.69,59.67,59.69,600.0,48.0845,48.1007,48.0845,48.1007,600.0
2014-11-11 15:40:00,59.7,59.71,59.7,59.7,300.0,48.1087,48.1168,48.1087,48.1087,300.0
2014-11-11 15:45:00,59.7,59.73,59.7,59.72,4500.0,48.1087,48.1329,48.1087,48.1248,4500.0
2014-11-11 15:50:00,59.72,59.73,59.7,59.7,4000.0,48.1248,48.1329,48.1087,48.1087,4000.0
2014-11-11 15:55:00,59.7,59.73,59.69,59.73,44300.0,48.1087,48.1329,48.1007,48.1329,44300.0
2014-11-12 09:30:00,59.29,59.4,59.29,59.4,27200.0,47.7783,47.867,47.7783,47.867,27200.0
2014-11-12 09:35:00,59.4,59.44,59.39,59.44,270400.0,47.867,47.8992,47.8589,47.8992,270400.0
2014-11-12 09:40:00,59.44,59.46,59.44,59.44,255800.0,47.8992,47.9153,47.8992,47.8992,255800.0
2014-11-12 09:45:00,59.44,59.46,59.42,59.46,231300.0,47.8992,47.9153,47.8831,47.9153,231300.0
2014-11-12 09:50:00,59.48,59.48,59.46,59.47,261700.0,47.9314,47.9314,47.9153,47.9234,261700.0
2014-11-12 09:55:00,59.47,59.47,59.45,59.47,11800.0,47.9234,47.9234,47.9072,47.9234,11800.0
2014-11-12 10:00:00,59.48,59.52,59.48,59.49,17900.0,47.9314,47.9637,47.9314,47.9395,17900.0
2014-11-12 10:05:00,59.51,59.55,59.51,59.55,3600.0,47.9556,47.9878,47.9556,47.9878,3600.0
2014-11-12 10:10:00,59.55,59.57,59.55,59.55,16700.0,47.9878,48.0039,47.9878,47.9878,16700.0
2014-11-12 10:15:00,59.55,59.56,59.55,59.56,3200.0,47.9878,47.9959,47.9878,47.9959,3200.0
2014-11-12 10:20:00,59.56,59.57,59.56,59.57,5600.0,47.9959,48.0039,47.9959,48.0039,5600.0
2014-11-12 10:25:00,59.58,59.58,59.56,59.56,600.0,48.012,48.012,47.9959,47.9959,600.0
2014-11-12 10:30:00,59.54,59.54,59.51,59.51,2600.0,47.9798,47.9798,47.9556,47.9556,2600.0
2014-11-12 10:35:00,59.52,59.53,59.51,59.52,7700.0,47.9637,47.9717,47.9556,47.9637,7700.0
2014-11-12 10:40:00,59.52,59.53,59.51,59.51,2300.0,47.9637,47.9717,47.9556,47.9556,2300.0
2014-11-12 10:45:00,59.51,59.51,59.49,59.5,5500.0,47.9556,47.9556,47.9395,47.9475,5500.0
2014-11-12 10:50:00,59.51,59.51,59.49,59.49,1400.0,47.9556,47.9556,47.9395,47.9395,1400.0
2014-11-12 10:55:00,59.49,59.5,59.48,59.48,1500.0,47.9395,47.9475,47.9314,47.9314,1500.0
2014-11-12 11:00:00,59.46,59.46,59.43,59.43,7600.0,47.9153,47.9153,47.8911,47.8911,7600.0
2014-11-12 11:05:00,59.44,59.46,59.44,59.46,700.0,47.8992,47.9153,47.8992,47.9153,700.0
2014-11-12 11:10:00,59.44,59.46,59.44,59.46,2500.0,47.8992,47.9153,47.8992,47.9153,2500.0
2014-11-12 11:15:00,59.44,59.44,59.43,59.43,2000.0,47.8992,47.8992,47.8911,47.8911,2000.0
2014-11-12 11:20:00,59.44,59.5,59.44,59.5,4000.0,47.8992,47.9475,47.8992,47.9475,4000.0
2014-11-12 11:25:00,59.51,59.52,59.49,59.49,21000.0,47.9556,47.9637,47.9395,47.9395,21000.0
2014-11-12 11:30:00,59.49,59.49,59.48,59.48,3300.0,47.9395,47.9395,47.9314,47.9314,3300.0
2014-11-12 11:35:00,59.5,59.55,59.5,59.54,4300.0,47.9475,47.9878,47.9475,47.9798,4300.0
2014-11-12 11:40:00,59.54,59.55,59.54,59.55,1400.0,47.9798,47.9878,47.9798,47.9878,1400.0
2014-11-12 11:45:00,59.56,59.56,59.55,59.55,2500.0,47.9959,47.9959,47.9878,47.9878,2500.0
2014-11-12 11:50:00,59.57,59.57,59.56,59.56,500.0,48.0039,48.0039,47.9959,47.9959,500.0
2014-11-12 11:55:00,59.56,59.58,59.56,59.56,5300.0,47.9959,48.012,47.9959,47.9959,5300.0
2014-11-12 12:00:00,59.56,59.56,59.54,59.54,2200.0,47.9959,47.9959,47.9798,47.9798,2200.0
2014-11-12 12:05:00,59.55,59.56,59.55,59.56,800.0,47.9878,47.9959,47.9878,47.9959,800.0
2014-11-12 12:10:00,59.54,59.54,59.51,59.51,2100.0,47.9798,47.9798,47.9556,47.9556,2100.0
2014-11-12 12:15:00,59.51,59.53,59.51,59.53,1200.0,47.9556,47.9717,47.9556,47.9717,1200.0
2014-11-12 12:20:00,59.53,59.54,59.52,59.54,5500.0,47.9717,47.9798,47.9637,47.9798,5500.0
2014-11-12 12:25:00,59.54,59.56,59.54,59.55,4200.0,47.9798,47.9959,47.9798,47.9878,4200.0
2014-11-12 12:30:00,59.55,59.55,59.53,59.53,3700.0,47.9878,47.9878,47.9717,47.9717,3700.0
2014-11-12 12:35:00,59.51,59.51,59.51,59.51,500.0,47.9556,47.9556,47.9556,47.9556,500.0
2014-11-12 12:40:00,59.51,59.54,59.51,59.53,421300.0,47.9556,47.9798,47.9556,47.9717,421300.0
2014-11-12 12:45:00,59.53,59.55,59.53,59.55,22000.0,47.9717,47.9878,47.9717,47.9878,22000.0
2014-11-12 12:50:00,59.55,59.55,59.54,59.54,111200.0,47.9878,47.9878,47.9798,47.9798,111200.0
2014-11-12 12:55:00,59.55,59.55,59.55,59.55,6800.0,47.9878,47.9878,47.9878,47.9878,6800.0
2014-11-12 13:00:00,59.55,59.56,59.55,59.56,173900.0,47.9878,47.9959,47.9878,47.9959,173900.0
2014-11-12 13:05:00,59.56,59.56,59.55,59.55,37400.0,47.9959,47.9959,47.9878,47.9878,37400.0
2014-11-12 13:10:00,59.55,59.55,59.55,59.55,34300.0,47.9878,47.9878,47.9878,47.9878,34300.0
2014-11-12 13:15:00,59.56,59.56,59.54,59.54,9200.0,47.9959,47.9959,47.9798,47.9798,9200.0
2014-11-12 13:20:00,59.53,59.56,59.53,59.56,1600.0,47.9717,47.9959,47.9717,47.9959,1600.0
2014-11-12 13:25:00,59.56,59.57,59.56,59.57,3500.0,47.9959,48.0039,47.9959,48.0039,3500.0
2014-11-12 13:30:00,59.58,59.59,59.57,59.57,7500.0,48.012,48.0201,48.0039,48.0039,7500.0
2014-11-12 13:35:00,59.57,59.57,59.55,59.55,2900.0,48.0039,48.0039,47.9878,47.9878,2900.0
2014-11-12 13:40:00,59.56,59.57,59.55,59.55,2200.0,47.9959,48.0039,47.9878,47.9878,2200.0
2014-11-12 13:45:00,59.54,59.54,59.53,59.53,3700.0,47.9798,47.9798,47.9717,47.9717,3700.0
2014-11-12 13:50:00,59.52,59.52,59.52,59.52,5300.0,47.9637,47.9637,47.9637,47.9637,5300.0
2014-11-12 13:55:00,59.5,59.51,59.5,59.51,1000.0,47.9475,47.9556,47.9475,47.9556,1000.0
2014-11-12 14:00:00,59.51,59.51,59.51,59.51,100.0,47.9556,47.9556,47.9556,47.9556,100.0
2014-11-12 14:05:00,59.51,59.51,59.5,59.51,13000.0,47.9556,47.9556,47.9475,47.9556,13000.0
2014-11-12 14:10:00,59.52,59.52,59.51,59.51,18000.0,47.9637,47.9637,47.9556,47.9556,18000.0
2014-11-12 14:15:00,59.53,59.53,59.53,59.53,100.0,47.9717,47.9717,47.9717,47.9717,100.0
2014-11-12 14:20:00,59.53,59.54,59.53,59.54,1800.0,47.9717,47.9798,47.9717,47.9798,1800.0
2014-11-12 14:25:00,59.54,59.55,59.54,59.55,1600.0,47.9798,47.9878,47.9798,47.9878,1600.0
2014-11-12 14:30:00,59.54,59.54,59.53,59.53,300.0,47.9798,47.9798,47.9717,47.9717,300.0
2014-11-12 14:35:00,59.51,59.51,59.51,59.51,100.0,47.9556,47.9556,47.9556,47.9556,100.0
2014-11-12 14:40:00,59.5,59.5,59.48,59.48,800.0,47.9475,47.9475,47.9314,47.9314,800.0
2014-11-12 14:45:00,59.46,59.47,59.46,59.46,900.0,47.9153,47.9234,47.9153,47.9153,900.0
2014-11-12 14:50:00,59.44,59.45,59.44,59.45,2200.0,47.8992,47.9072,47.8992,47.9072,2200.0
2014-11-12 14:55:00,59.46,59.46,59.46,59.46,1500.0,47.9153,47.9153,47.9153,47.9153,1500.0
2014-11-12 15:00:00,59.45,59.49,59.45,59.49,2600.0,47.9072,47.9395,47.9072,47.9395,2600.0
2014-11-12 15:05:00,59.48,59.5,59.48,59.5,400.0,47.9314,47.9475,47.9314,47.9475,400.0
2014-11-12 15:10:00,59.51,59.51,59.48,59.49,2200.0,47.9556,47.9556,47.9314,47.9395,2200.0
2014-11-12 15:15:00,59.49,59.49,59.49,59.49,500.0,47.9395,47.9395,47.9395,47.9395,500.0
2014-11-12 15:20:00,59.51,59.51,59.49,59.5,3500.0,47.9556,47.9556,47.9395,47.9475,3500.0
2014-11-12 15:25:00,59.5,59.53,59.5,59.53,4100.0,47.9475,47.9717,47.9475,47.9717,4100.0
2014-11-12 15:30:00,59.54,59.56,59.53,59.56,4600.0,47.9798,47.9959,47.9717,47.9959,4600.0
2014-11-12 15:35:00,59.56,59.56,59.55,59.56,9500.0,47.9959,47.9959,47.9878,47.9959,9500.0
2014-11-12 15:40:00,59.56,59.59,59.56,59.58,6700.0,47.9959,48.0201,47.9959,48.012,6700.0
2014-11-12 15:45:00,59.58,59.58,59.55,59.55,6700.0,48.012,48.012,47.9878,47.9878,6700.0
2014-11-12 15:50:00,59.57,59.58,59.53,59.53,12600.0,48.0039,48.012,47.9717,47.9717,12600.0
2014-11-12 15:55:00,59.55,59.56,59.54,59.54,62500.0,47.9878,47.9959,47.9798,47.9798,62500.0
2014-11-13 09:30:00,59.67,59.67,59.67,59.67,2400.0,48.0845,48.0845,48.0845,48.0845,2400.0
2014-11-13 09:35:00,59.65,59.7,59.65,59.68,32700.0,48.0684,48.1087,48.0684,48.0926,32700.0
2014-11-13 09:40:00,59.68,59.68,59.66,59.66,1700.0,48.0926,48.0926,48.0765,48.0765,1700.0
2014-11-13 09:45:00,59.68,59.72,59.65,59.72,103200.0,48.0926,48.1248,48.0684,48.1248,103200.0
2014-11-13 09:50:00,59.74,59.75,59.72,59.72,4200.0,48.1409,48.149,48.1248,48.1248,4200.0
2014-11-13 09:55:00,59.71,59.72,59.7,59.71,6700.0,48.1168,48.1248,48.1087,48.1168,6700.0
2014-11-13 10:00:00,59.73,59.73,59.68,59.7,118400.0,48.1329,48.1329,48.0926,48.1087,118400.0
2014-11-13 10:05:00,59.69,59.74,59.69,59.72,5000.0,48.1007,48.1409,48.1007,48.1248,5000.0
2014-11-13 10:10:00,59.73,59.74,59.7,59.72,7900.0,48.1329,48.1409,48.1087,48.1248,7900.0
2014-11-13 10:15:00,59.74,59.76,59.74,59.74,9600.0,48.1409,48.1571,48.1409,48.1409,9600.0
2014-11-13 10:20:00,59.74,59.79,59.73,59.79,9900.0,48.1409,48.1812,48.1329,48.1812,9900.0
2014-11-13 10:25:00,59.78,59.8,59.78,59.79,7900.0,48.1732,48.1893,48.1732,48.1812,7900.0
2014-11-13 10:30:00,59.81,59.82,59.79,59.8,5500.0,48.1974,48.2054,48.1812,48.1893,5500.0
2014-11-13 10:35:00,59.79,59.81,59.78,59.81,6000.0,48.1812,48.1974,48.1732,48.1974,6000.0
2014-11-13 10:40:00,59.8,59.8,59.76,59.77,4800.0,48.1893,48.1893,48.1571,48.1651,4800.0
2014-11-13 10:45:00,59.77,59.79,59.76,59.79,10000.0,48.1651,48.1812,48.1571,48.1812,10000.0
2014-11-13 10:50:00,59.79,59.8,59.79,59.8,3400.0,48.1812,48.1893,48.1812,48.1893,3400.0
2014-11-13 10:55:00,59.79,59.8,59.76,59.76,6200.0,48.1812,48.1893,48.1571,48.1571,6200.0
2014-11-13 11:00:00,59.76,59.76,59.72,59.72,8100.0,48.1571,48.1571,48.1248,48.1248,8100.0
2014-11-13 11:05:00,59.72,59.73,59.67,59.67,8100.0,48.1248,48.1329,48.0845,48.0845,8100.0
2014-11-13 11:10:00,59.66,59.67,59.64,59.64,9500.0,48.0765,48.0845,48.0604,48.0604,9500.0
2014-11-13 11:15:00,59.64,59.66,59.6,59.66,10700.0,48.0604,48.0765,48.0281,48.0765,10700.0
2014-11-13 11:20:00,59.66,59.67,59.65,59.67,4100.0,48.0765,48.0845,48.0684,48.0845,4100.0
2014-11-13 11:25:00,59.67,59.67,59.64,59.66,7500.0,48.0845,48.0845,48.0604,48.0765,7500.0
2014-11-13 11:30:00,59.65,59.66,59.62,59.63,18500.0,48.0684,48.0765,48.0442,48.0523,18500.0
2014-11-13 11:35:00,59.61,59.62,59.55,59.56,7300.0,48.0362,48.0442,47.9878,47.9959,7300.0
2014-11-13 11:40:00,59.55,59.56,59.53,59.56,13200.0,47.9878,47.9959,47.9717,47.9959,13200.0
2014-11-13 11:45:00,59.57,59.61,59.56,59.6,6100.0,48.0039,48.0362,47.9959,48.0281,6100.0
2014-11-13 11:50:00,59.6,59.61,59.59,59.61,3500.0,48.0281,48.0362,48.0201,48.0362,3500.0
2014-11-13 11:55:00,59.61,59.62,59.6,59.61,8400.0,48.0362,48.0442,48.0281,48.0362,8400.0
2014-11-13 12:00:00,59.61,59.61,59.55,59.57,3600.0,48.0362,48.0362,47.9878,48.0039,3600.0
2014-11-13 12:05:00,59.56,59.6,59.55,59.59,15600.0,47.9959,48.0281,47.9878,48.0201,15600.0
2014-11-13 12:10:00,59.61,59.61,59.59,59.59,2100.0,48.0362,48.0362,48.0201,48.0201,2100.0
2014-11-13 12:15:00,59.6,59.62,59.59,59.61,7500.0,48.0281,48.0442,48.0201,48.0362,7500.0
2014-11-13 12:20:00,59.61,59.62,59.6,59.6,1900.0,48.0362,48.0442,48.0281,48.0281,1900.0
2014-11-13 12:25:00,59.61,59.62,59.6,59.62,5300.0,48.0362,48.0442,48.0281,48.0442,5300.0
2014-11-13 12:30:00,59.62,59.64,59.62,59.62,2400.0,48.0442,48.0604,48.0442,48.0442,2400.0
2014-11-13 12:35:00,59.63,59.64,59.62,59.63,3600.0,48.0523,48.0604,48.0442,48.0523,3600.0
2014-11-13 12:40:00,59.63,59.63,59.6,59.62,6600.0,48.0523,48.0523,48.0281,48.0442,6600.0
2014-11-13 12:45:00,59.61,59.62,59.6,59.6,2900.0,48.0362,48.0442,48.0281,48.0281,2900.0
2014-11-13 12:50:00,59.61,59.62,59.59,59.6,6800.0,48.0362,48.0442,48.0201,48.0281,6800.0
2014-11-13 12:55:00,59.6,59.6,59.57,59.57,3100.0,48.0281,48.0281,48.0039,48.0039,3100.0
2014-11-13 13:00:00,59.57,59.58,59.57,59.58,4000.0,48.0039,48.012,48.0039,48.012,4000.0
2014-11-13 13:05:00,59.57,59.58,59.5,59.52,7400.0,48.0039,48.012,47.9475,47.9637,7400.0
2014-11-13 13:10:00,59.52,59.54,59.51,59.52,3200.0,47.9637,47.9798,47.9556,47.9637,3200.0
2014-11-13 13:15:00,59.52,59.54,59.52,59.54,2900.0,47.9637,47.9798,47.9637,47.9798,2900.0
2014-11-13 13:20:00,59.54,59.54,59.46,59.46,2200.0,47.9798,47.9798,47.9153,47.9153,2200.0
2014-11-13 13:25:00,59.45,59.48,59.44,59.48,11200.0,47.9072,47.9314,47.8992,47.9314,11200.0
2014-11-13 13:30:00,59.47,59.47,59.41,59.41,13100.0,47.9234,47.9234,47.875,47.875,13100.0
2014-11-13 13:35:00,59.42,59.44,59.39,59.43,4900.0,47.8831,47.8992,47.8589,47.8911,4900.0
2014-11-13 13:40:00,59.43,59.45,59.43,59.45,4700.0,47.8911,47.9072,47.8911,47.9072,4700.0
2014-11-13 13:45:00,59.45,59.47,59.45,59.47,5300.0,47.9072,47.9234,47.9072,47.9234,5300.0
2014-11-13 13:50:00,59.47,59.5,59.47,59.49,10400.0,47.9234,47.9475,47.9234,47.9395,10400.0
2014-11-13 13:55:00,59.48,59.49,59.47,59.47,3600.0,47.9314,47.9395,47.9234,47.9234,3600.0
2014-11-13 14:00:00,59.47,59.51,59.47,59.49,5000.0,47.9234,47.9556,47.9234,47.9395,5000.0
2014-11-13 14:05:00,59.49,59.5,59.46,59.48,2400.0,47.9395,47.9475,47.9153,47.9314,2400.0
2014-11-13 14:10:00,59.48,59.48,59.41,59.41,7000.0,47.9314,47.9314,47.875,47.875,7000.0
2014-11-13 14:15:00,59.41,59.43,59.39,59.41,33600.0,47.875,47.8911,47.8589,47.875,33600.0
2014-11-13 14:20:00,59.42,59.43,59.41,59.41,6600.0,47.8831,47.8911,47.875,47.875,6600.0
2014-11-13 14:25:00,59.39,59.46,59.39,59.45,19700.0,47.8589,47.9153,47.8589,47.9072,19700.0
2014-11-13 14:30:00,59.45,59.48,59.45,59.48,15000.0,47.9072,47.9314,47.9072,47.9314,15000.0
2014-11-13 14:35:00,59.48,59.48,59.46,59.47,17000.0,47.9314,47.9314,47.9153,47.9234,17000.0
2014-11-13 14:40:00,59.47,59.51,59.46,59.5,3900.0,47.9234,47.9556,47.9153,47.9475,3900.0
2014-11-13 14:45:00,59.51,59.56,59.51,59.55,4500.0,47.9556,47.9959,47.9556,47.9878,4500.0
2014-11-13 14:50:00,59.55,59.56,59.54,59.55,4500.0,47.9878,47.9959,47.9798,47.9878,4500.0
2014-11-13 14:55:00,59.55,59.55,59.52,59.53,13800.0,47.9878,47.9878,47.9637,47.9717,13800.0
2014-11-13 15:00:00,59.51,59.55,59.51,59.55,4200.0,47.9556,47.9878,47.9556,47.9878,4200.0
2014-11-13 15:05:00,59.55,59.6,59.54,59.59,14100.0,47.9878,48.0281,47.9798,48.0201,14100.0
2014-11-13 15:10:00,59.59,59.6,59.56,59.56,6800.0,48.0201,48.0281,47.9959,47.9959,6800.0
2014-11-13 15:15:00,59.56,59.58,59.55,59.57,7800.0,47.9959,48.012,47.9878,48.0039,7800.0
2014-11-13 15:20:00,59.58,59.58,59.55,59.57,17200.0,48.012,48.012,47.9878,48.0039,17200.0
2014-11-13 15:25:00,59.58,59.59,59.52,59.52,31100.0,48.012,48.0201,47.9637,47.9637,31100.0
2014-11-13 15:30:00,59.52,59.57,59.5,59.57,18700.0,47.9637,48.0039,47.9475,48.0039,18700.0
2014-11-13 15:35:00,59.57,59.63,59.57,59.61,16900.0,48.0039,48.0523,48.0039,48.0362,16900.0
2014-11-13 15:40:00,59.6,59.66,59.6,59.65,18500.0,48.0281,48.0765,48.0281,48.0684,18500.0
2014-11-13 15:45:00,59.65,59.66,59.61,59.62,51800.0,48.0684,48.0765,48.0362,48.0442,51800.0
2014-11-13 15:50:00,59.62,59.65,59.61,59.61,16700.0,48.0442,48.0684,48.0362,48.0362,16700.0
2014-11-13 15:55:00,59.61,59.63,59.59,59.63,59000.0,48.0362,48.0523,48.0201,48.0523,59000.0
2014-11-14 09:30:00,59.52,59.54,59.51,59.51,107300.0,47.9637,47.9798,47.9556,47.9556,107300.0
2014-11-14 09:35:00,59.52,59.54,59.51,59.52,22600.0,47.9637,47.9798,47.9556,47.9637,22600.0
2014-11-14 09:40:00,59.53,59.54,59.49,59.49,17300.0,47.9717,47.9798,47.9395,47.9395,17300.0
2014-11-14 09:45:00,59.48,59.51,59.45,59.46,10900.0,47.9314,47.9556,47.9072,47.9153,10900.0
2014-11-14 09:50:00,59.45,59.5,59.45,59.5,6800.0,47.9072,47.9475,47.9072,47.9475,6800.0
2014-11-14 09:55:00,59.5,59.52,59.49,59.51,47000.0,47.9475,47.9637,47.9395,47.9556,47000.0
2014-11-14 10:00:00,59.51,59.59,59.51,59.58,10700.0,47.9556,48.0201,47.9556,48.012,10700.0
2014-11-14 10:05:00,59.59,59.63,59.59,59.61,14700.0,48.0201,48.0523,48.0201,48.0362,14700.0
2014-11-14 10:10:00,59.61,59.62,59.61,59.62,3400.0,48.0362,48.0442,48.0362,48.0442,3400.0
2014-11-14 10:15:00,59.62,59.62,59.57,59.6,24100.0,48.0442,48.0442,48.0039,48.0281,24100.0
2014-11-14 10:20:00,59.6,59.6,59.58,59.6,7000.0,48.0281,48.0281,48.012,48.0281,7000.0
2014-11-14 10:25:00,59.61,59.61,59.54,59.55,73300.0,48.0362,48.0362,47.9798,47.9878,73300.0
2014-11-14 10:30:00,59.55,59.57,59.54,59.54,9300.0,47.9878,48.0039,47.9798,47.9798,9300.0
2014-11-14 10:35:00,59.5,59.55,59.5,59.55,32600.0,47.9475,47.9878,47.9475,47.9878,32600.0
2014-11-14 10:40:00,59.55,59.58,59.55,59.57,3000.0,47.9878,48.012,47.9878,48.0039,3000.0
2014-11-14 10:45:00,59.59,59.62,59.59,59.61,14800.0,48.0201,48.0442,48.0201,48.0362,14800.0
2014-11-14 10:50:00,59.61,59.62,59.61,59.61,3300.0,48.0362,48.0442,48.0362,48.0362,3300.0
2014-11-14 10:55:00,59.61,59.63,59.61,59.61,5200.0,48.0362,48.0523,48.0362,48.0362,5200.0
2014-11-14 11:00:00,59.62,59.62,59.6,59.6,1800.0,48.0442,48.0442,48.0281,48.0281,1800.0
2014-11-14 11:05:00,59.6,59.62,59.59,59.59,4400.0,48.0281,48.0442,48.0201,48.0201,4400.0
2014-11-14 11:10:00,59.57,59.59,59.57,59.57,6500.0,48.0039,48.0201,48.0039,48.0039,6500.0
2014-11-14 11:15:00,59.58,59.58,59.56,59.58,4600.0,48.012,48.012,47.9959,48.012,4600.0
2014-11-14 11:20:00,59.58,59.6,59.58,59.59,10300.0,48.012,48.0281,48.012,48.0201,10300.0
2014-11-14 11:25:00,59.6,59.6,59.57,59.58,7000.0,48.0281,48.0281,48.0039,48.012,7000.0
2014-11-14 11:30:00,59.59,59.63,59.57,59.63,8700.0,48.0201,48.0523,48.0039,48.0523,8700.0
2014-11-14 11:35:00,59.63,59.63,59.61,59.62,5000.0,48.0523,48.0523,48.0362,48.0442,5000.0
2014-11-14 11:40:00,59.6,59.6,59.56,59.58,4200.0,48.0281,48.0281,47.9959,48.012,4200.0
2014-11-14 11:45:00,59.58,59.59,59.58,59.59,2400.0,48.012,48.0201,48.012,48.0201,2400.0
2014-11-14 11:50:00,59.58,59.62,59.58,59.62,15300.0,48.012,48.0442,48.012,48.0442,15300.0
2014-11-14 11:55:00,59.62,59.63,59.61,59.62,6800.0,48.0442,48.0523,48.0362,48.0442,6800.0
2014-11-14 12:00:00,59.63,59.65,59.62,59.65,5300.0,48.0523,48.0684,48.0442,48.0684,5300.0
2014-11-14 12:05:00,59.66,59.66,59.66,59.66,4300.0,48.0765,48.0765,48.0765,48.0765,4300.0
2014-11-14 12:10:00,59.65,59.65,59.64,59.65,3700.0,48.0684,48.0684,48.0604,48.0684,3700.0
2014-11-14 12:15:00,59.65,59.67,59.65,59.66,6600.0,48.0684,48.0845,48.0684,48.0765,6600.0
2014-11-14 12:20:00,59.66,59.67,59.66,59.67,2100.0,48.0765,48.0845,48.0765,48.0845,2100.0
2014-11-14 12:25:00,59.66,59.66,59.65,59.66,5900.0,48.0765,48.0765,48.0684,48.0765,5900.0
2014-11-14 12:30:00,59.67,59.67,59.65,59.66,1400.0,48.0845,48.0845,48.0684,48.0765,1400.0
2014-11-14 12:35:00,59.65,59.67,59.65,59.67,6000.0,48.0684,48.0845,48.0684,48.0845,6000.0
2014-11-14 12:40:00,59.67,59.67,59.66,59.66,3600.0,48.0845,48.0845,48.0765,48.0765,3600.0
2014-11-14 12:45:00,59.67,59.67,59.66,59.66,3000.0,48.0845,48.0845,48.0765,48.0765,3000.0
2014-11-14 12:50:00,59.65,59.66,59.65,59.66,3600.0,48.0684,48.0765,48.0684,48.0765,3600.0
2014-11-14 12:55:00,59.66,59.66,59.64,59.64,7700.0,48.0765,48.0765,48.0604,48.0604,7700.0
2014-11-14 13:00:00,59.63,59.64,59.62,59.64,3000.0,48.0523,48.0604,48.0442,48.0604,3000.0
2014-11-14 13:05:00,59.64,59.66,59.64,59.66,4100.0,48.0604,48.0765,48.0604,48.0765,4100.0
2014-11-14 13:10:00,59.65,59.66,59.64,59.65,4400.0,48.0684,48.0765,48.0604,48.0684,4400.0
2014-11-14 13:15:00,59.65,59.67,59.65,59.65,3300.0,48.0684,48.0845,48.0684,48.0684,3300.0
2014-11-14 13:20:00,59.66,59.66,59.65,59.65,7200.0,48.0765,48.0765,48.0684,48.0684,7200.0
2014-11-14 13:25:00,59.65,59.66,59.64,59.65,2800.0,48.0684,48.0765,48.0604,48.0684,2800.0
2014-11-14 13:30:00,59.66,59.66,59.63,59.63,3600.0,48.0765,48.0765,48.0523,48.0523,3600.0
2014-11-14 13:35:00,59.64,59.65,59.63,59.65,3800.0,48.0604,48.0684,48.0523,48.0684,3800.0
2014-11-14 13:40:00,59.64,59.65,59.64,59.64,2900.0,48.0604,48.0684,48.0604,48.0604,2900.0
2014-11-14 13:45:00,59.65,59.65,59.64,59.65,2700.0,48.0684,48.0684,48.0604,48.0684,2700.0
2014-11-14 13:50:00,59.65,59.66,59.64,59.66,7800.0,48.0684,48.0765,48.0604,48.0765,7800.0
2014-11-14 13:55:00,59.66,59.66,59.61,59.62,4400.0,48.0765,48.0765,48.0362,48.0442,4400.0
2014-11-14 14:00:00,59.61,59.62,59.61,59.62,6700.0,48.0362,48.0442,48.0362,48.0442,6700.0
2014-11-14 14:05:00,59.61,59.64,59.6,59.64,9100.0,48.0362,48.0604,48.0281,48.0604,9100.0
2014-11-14 14:10:00,59.63,59.65,59.63,59.65,6800.0,48.0523,48.0684,48.0523,48.0684,6800.0
2014-11-14 14:15:00,59.65,59.66,59.65,59.66,7600.0,48.0684,48.0765,48.0684,48.0765,7600.0
2014-11-14 14:20:00,59.66,59.66,59.65,59.65,7900.0,48.0765,48.0765,48.0684,48.0684,7900.0
2014-11-14 14:25:00,59.65,59.68,59.65,59.67,3900.0,48.0684,48.0926,48.0684,48.0845,3900.0
2014-11-14 14:30:00,59.68,59.7,59.67,59.68,5000.0,48.0926,48.1087,48.0845,48.0926,5000.0
2014-11-14 14:35:00,59.67,59.67,59.65,59.67,4400.0,48.0845,48.0845,48.0684,48.0845,4400.0
2014-11-14 14:40:00,59.67,59.67,59.65,59.66,3600.0,48.0845,48.0845,48.0684,48.0765,3600.0
2014-11-14 14:45:00,59.64,59.64,59.63,59.64,3200.0,48.0604,48.0604,48.0523,48.0604,3200.0
2014-11-14 14:50:00,59.63,59.64,59.63,59.63,5300.0,48.0523,48.0604,48.0523,48.0523,5300.0
2014-11-14 14:55:00,59.63,59.63,59.62,59.62,1500.0,48.0523,48.0523,48.0442,48.0442,1500.0
2014-11-14 15:00:00,59.63,59.64,59.63,59.64,3100.0,48.0523,48.0604,48.0523,48.0604,3100.0
2014-11-14 15:05:00,59.64,59.65,59.64,59.65,1900.0,48.0604,48.0684,48.0604,48.0684,1900.0
2014-11-14 15:10:00,59.65,59.67,59.65,59.67,29100.0,48.0684,48.0845,48.0684,48.0845,29100.0
2014-11-14 15:15:00,59.66,59.66,59.64,59.65,52700.0,48.0765,48.0765,48.0604,48.0684,52700.0
2014-11-14 15:20:00,59.64,59.65,59.64,59.65,9200.0,48.0604,48.0684,48.0604,48.0684,9200.0
2014-11-14 15:25:00,59.64,59.65,59.64,59.65,8300.0,48.0604,48.0684,48.0604,48.0684,8300.0
2014-11-14 15:30:00,59.66,59.67,59.66,59.67,7200.0,48.0765,48.0845,48.0765,48.0845,7200.0
2014-11-14 15:35:00,59.68,59.68,59.68,59.68,4700.0,48.0926,48.0926,48.0926,48.0926,4700.0
2014-11-14 15:40:00,59.68,59.68,59.67,59.68,4400.0,48.0926,48.0926,48.0845,48.0926,4400.0
2014-11-14 15:45:00,59.68,59.68,59.67,59.67,1600.0,48.0926,48.0926,48.0845,48.0845,1600.0
2014-11-14 15:50:00,59.67,59.68,59.66,59.68,48400.0,48.0845,48.0926,48.0765,48.0926,48400.0
2014-11-14 15:55:00,59.68,59.71,59.67,59.71,78100.0,48.0926,48.1168,48.0845,48.1168,78100.0
2014-11-17 09:30:00,59.49,59.49,59.39,59.45,32200.0,47.9395,47.9395,47.8589,47.9072,32200.0
2014-11-17 09:35:00,59.47,59.47,59.46,59.47,6800.0,47.9234,47.9234,47.9153,47.9234,6800.0
2014-11-17 09:40:00,59.46,59.49,59.46,59.49,3400.0,47.9153,47.9395,47.9153,47.9395,3400.0
2014-11-17 09:45:00,59.49,59.51,59.49,59.51,1400.0,47.9395,47.9556,47.9395,47.9556,1400.0
2014-11-17 09:50:00,59.5,59.52,59.47,59.48,14400.0,47.9475,47.9637,47.9234,47.9314,14400.0
2014-11-17 09:55:00,59.45,59.47,59.45,59.46,1400.0,47.9072,47.9234,47.9072,47.9153,1400.0
2014-11-17 10:00:00,59.48,59.52,59.48,59.5,4000.0,47.9314,47.9637,47.9314,47.9475,4000.0
2014-11-17 10:05:00,59.51,59.51,59.46,59.47,3200.0,47.9556,47.9556,47.9153,47.9234,3200.0
2014-11-17 10:10:00,59.47,59.54,59.47,59.53,7000.0,47.9234,47.9798,47.9234,47.9717,7000.0
2014-11-17 10:15:00,59.55,59.58,59.54,59.57,4600.0,47.9878,48.012,47.9798,48.0039,4600.0
2014-11-17 10:20:00,59.55,59.59,59.55,59.59,25400.0,47.9878,48.0201,47.9878,48.0201,25400.0
2014-11-17 10:25:00,59.62,59.63,59.62,59.63,1000.0,48.0442,48.0523,48.0442,48.0523,1000.0
2014-11-17 10:30:00,59.62,59.62,59.58,59.58,11600.0,48.0442,48.0442,48.012,48.012,11600.0
2014-11-17 10:35:00,59.56,59.58,59.55,59.55,36000.0,47.9959,48.012,47.9878,47.9878,36000.0
2014-11-17 10:40:00,59.53,59.55,59.52,59.55,23800.0,47.9717,47.9878,47.9637,47.9878,23800.0
2014-11-17 10:45:00,59.54,59.54,59.5,59.51,3600.0,47.9798,47.9798,47.9475,47.9556,3600.0
2014-11-17 10:50:00,59.52,59.54,59.5,59.54,8400.0,47.9637,47.9798,47.9475,47.9798,8400.0
2014-11-17 10:55:00,59.55,59.56,59.55,59.55,1000.0,47.9878,47.9959,47.9878,47.9878,1000.0
2014-11-17 11:00:00,59.58,59.58,59.54,59.54,6800.0,48.012,48.012,47.9798,47.9798,6800.0
2014-11-17 11:05:00,59.55,59.55,59.53,59.53,2800.0,47.9878,47.9878,47.9717,47.9717,2800.0
2014-11-17 11:10:00,59.51,59.52,59.49,59.5,12200.0,47.9556,47.9637,47.9395,47.9475,12200.0
2014-11-17 11:15:00,59.51,59.55,59.51,59.55,2600.0,47.9556,47.9878,47.9556,47.9878,2600.0
2014-11-17 11:20:00,59.56,59.56,59.53,59.53,4400.0,47.9959,47.9959,47.9717,47.9717,4400.0
2014-11-17 11:25:00,59.52,59.52,59.5,59.5,3800.0,47.9637,47.9637,47.9475,47.9475,3800.0
2014-11-17 11:30:00,59.47,59.49,59.45,59.48,10600.0,47.9234,47.9395,47.9072,47.9314,10600.0
2014-11-17 11:35:00,59.49,59.51,59.48,59.49,9600.0,47.9395,47.9556,47.9314,47.9395,9600.0
2014-11-17 11:40:00,59.5,59.52,59.5,59.51,5600.0,47.9475,47.9637,47.9475,47.9556,5600.0
2014-11-17 11:45:00,59.52,59.52,59.51,59.51,3000.0,47.9637,47.9637,47.9556,47.9556,3000.0
2014-11-17 11:50:00,59.51,59.52,59.48,59.51,34200.0,47.9556,47.9637,47.9314,47.9556,34200.0
2014-11-17 11:55:00,59.52,59.52,59.5,59.51,5000.0,47.9637,47.9637,47.9475,47.9556,5000.0
2014-11-17 12:00:00,59.51,59.53,59.5,59.5,5200.0,47.9556,47.9717,47.9475,47.9475,5200.0
2014-11-17 12:05:00,59.5,59.5,59.49,59.5,3000.0,47.9475,47.9475,47.9395,47.9475,3000.0
2014-11-17 12:10:00,59.5,59.55,59.5,59.55,3400.0,47.9475,47.9878,47.9475,47.9878,3400.0
2014-11-17 12:15:00,59.55,59.57,59.55,59.56,11600.0,47.9878,48.0039,47.9878,47.9959,11600.0
2014-11-17 12:20:00,59.56,59.56,59.56,59.56,2000.0,47.9959,47.9959,47.9959,47.9959,2000.0
2014-11-17 12:25:00,59.57,59.59,59.57,59.58,7600.0,48.0039,48.0201,48.0039,48.012,7600.0
2014-11-17 12:30:00,59.58,59.58,59.57,59.57,1000.0,48.012,48.012,48.0039,48.0039,1000.0
2014-11-17 12:35:00,59.58,59.58,59.58,59.58,3400.0,48.012,48.012,48.012,48.012,3400.0
2014-11-17 12:40:00,59.59,59.62,59.59,59.62,8800.0,48.0201,48.0442,48.0201,48.0442,8800.0
2014-11-17 12:45:00,59.63,59.63,59.62,59.62,1000.0,48.0523,48.0523,48.0442,48.0442,1000.0
2014-11-17 12:50:00,59.61,59.62,59.61,59.62,2800.0,48.0362,48.0442,48.0362,48.0442,2800.0
2014-11-17 12:55:00,59.61,59.61,59.58,59.58,2800.0,48.0362,48.0362,48.012,48.012,2800.0
2014-11-17 13:00:00,59.59,59.59,59.58,59.59,1600.0,48.0201,48.0201,48.012,48.0201,1600.0
2014-11-17 13:05:00,59.59,59.59,59.59,59.59,600.0,48.0201,48.0201,48.0201,48.0201,600.0
2014-11-17 13:10:00,59.6,59.62,59.6,59.62,1600.0,48.0281,48.0442,48.0281,48.0442,1600.0
2014-11-17 13:15:00,59.62,59.64,59.62,59.64,1800.0,48.0442,48.0604,48.0442,48.0604,1800.0
2014-11-17 13:20:00,59.64,59.66,59.64,59.66,6800.0,48.0604,48.0765,48.0604,48.0765,6800.0
2014-11-17 13:25:00,59.66,59.66,59.64,59.64,1600.0,48.0765,48.0765,48.0604,48.0604,1600.0
2014-11-17 13:30:00,59.65,59.66,59.64,59.64,6000.0,48.0684,48.0765,48.0604,48.0604,6000.0
2014-11-17 13:35:00,59.65,59.65,59.63,59.63,4000.0,48.0684,48.0684,48.0523,48.0523,4000.0
2014-11-17 13:40:00,59.63,59.65,59.63,59.65,4000.0,48.0523,48.0684,48.0523,48.0684,4000.0
2014-11-17 13:45:00,59.64,59.64,59.6,59.6,1600.0,48.0604,48.0604,48.0281,48.0281,1600.0
2014-11-17 13:50:00,59.6,59.63,59.6,59.63,2400.0,48.0281,48.0523,48.0281,48.0523,2400.0
2014-11-17 13:55:00,59.64,59.65,59.64,59.64,1600.0,48.0604,48.0684,48.0604,48.0604,1600.0
2014-11-17 14:00:00,59.64,59.65,59.63,59.64,6000.0,48.0604,48.0684,48.0523,48.0604,6000.0
2014-11-17 14:05:00,59.65,59.65,59.63,59.64,2000.0,48.0684,48.0684,48.0523,48.0604,2000.0
2014-11-17 14:10:00,59.64,59.65,59.63,59.65,1200.0,48.0604,48.0684,48.0523,48.0684,1200.0
2014-11-17 14:15:00,59.65,59.65,59.65,59.65,0.0,48.0684,48.0684,48.0684,48.0684,0.0
2014-11-17 14:20:00,59.64,59.64,59.62,59.62,2400.0,48.0604,48.0604,48.0442,48.0442,2400.0
2014-11-17 14:25:00,59.62,59.63,59.62,59.63,6400.0,48.0442,48.0523,48.0442,48.0523,6400.0
2014-11-17 14:30:00,59.61,59.63,59.61,59.63,1200.0,48.0362,48.0523,48.0362,48.0523,1200.0
2014-11-17 14:35:00,59.63,59.63,59.63,59.63,200.0,48.0523,48.0523,48.0523,48.0523,200.0
2014-11-17 14:40:00,59.65,59.65,59.65,59.65,200.0,48.0684,48.0684,48.0684,48.0684,200.0
2014-11-17 14:45:00,59.65,59.65,59.64,59.65,3400.0,48.0684,48.0684,48.0604,48.0684,3400.0
2014-11-17 14:50:00,59.62,59.65,59.62,59.65,32200.0,48.0442,48.0684,48.0442,48.0684,32200.0
2014-11-17 14:55:00,59.64,59.65,59.64,59.64,11600.0,48.0604,48.0684,48.0604,48.0604,11600.0
2014-11-17 15:00:00,59.63,59.63,59.63,59.63,200.0,48.0523,48.0523,48.0523,48.0523,200.0
2014-11-17 15:05:00,59.61,59.64,59.61,59.64,4200.0,48.0362,48.0604,48.0362,48.0604,4200.0
2014-11-17 15:10:00,59.64,59.64,59.62,59.62,2000.0,48.0604,48.0604,48.0442,48.0442,2000.0
2014-11-17 15:15:00,59.63,59.63,59.6,59.62,67000.0,48.0523,48.0523,48.0281,48.0442,67000.0
2014-11-17 15:20:00,59.61,59.63,59.61,59.62,2400.0,48.0362,48.0523,48.0362,48.0442,2400.0
2014-11-17 15:25:00,59.63,59.63,59.63,59.63,17800.0,48.0523,48.0523,48.0523,48.0523,17800.0
2014-11-17 15:30:00,59.63,59.64,59.62,59.64,9600.0,48.0523,48.0604,48.0442,48.0604,9600.0
2014-11-17 15:35:00,59.63,59.65,59.61,59.64,16600.0,48.0523,48.0684,48.0362,48.0604,16600.0
2014-11-17 15:40:00,59.64,59.64,59.62,59.62,54200.0,48.0604,48.0604,48.0442,48.0442,54200.0
2014-11-17 15:45:00,59.63,59.63,59.62,59.62,1600.0,48.0523,48.0523,48.0442,48.0442,1600.0
2014-11-17 15:50:00,59.62,59.63,59.61,59.61,28400.0,48.0442,48.0523,48.0362,48.0362,28400.0
2014-11-17 15:55:00,59.59,59.62,59.59,59.62,47800.0,48.0201,48.0442,48.0201,48.0442,47800.0
2014-11-18 09:30:00,59.83,59.83,59.79,59.8,34200.0,48.2135,48.2135,48.1812,48.1893,34200.0
2014-11-18 09:35:00,59.83,59.85,59.83,59.85,12900.0,48.2135,48.2296,48.2135,48.2296,12900.0
2014-11-18 09:40:00,59.85,59.89,59.85,59.89,12000.0,48.2296,48.2618,48.2296,48.2618,12000.0
2014-11-18 09:45:00,59.89,59.9,59.88,59.89,2700.0,48.2618,48.2699,48.2538,48.2618,2700.0
2014-11-18 09:50:00,59.9,59.91,59.88,59.89,24500.0,48.2699,48.2779,48.2538,48.2618,24500.0
2014-11-18 09:55:00,59.9,59.92,59.9,59.92,11500.0,48.2699,48.286,48.2699,48.286,11500.0
2014-11-18 10:00:00,59.92,59.94,59.91,59.91,9100.0,48.286,48.3021,48.2779,48.2779,9100.0
2014-11-18 10:05:00,59.91,59.94,59.91,59.93,6300.0,48.2779,48.3021,48.2779,48.2941,6300.0
2014-11-18 10:10:00,59.93,59.95,59.93,59.93,2400.0,48.2941,48.3102,48.2941,48.2941,2400.0
2014-11-18 10:15:00,59.92,59.95,59.92,59.94,3100.0,48.286,48.3102,48.286,48.3021,3100.0
2014-11-18 10:20:00,59.93,59.93,59.9,59.9,1500.0,48.2941,48.2941,48.2699,48.2699,1500.0
2014-11-18 10:25:00,59.91,59.91,59.89,59.89,2700.0,48.2779,48.2779,48.2618,48.2618,2700.0
2014-11-18 10:30:00,59.89,59.9,59.88,59.89,17500.0,48.2618,48.2699,48.2538,48.2618,17500.0
2014-11-18 10:35:00,59.87,59.88,59.86,59.88,2200.0,48.2457,48.2538,48.2376,48.2538,2200.0
2014-11-18 10:40:00,59.88,59.9,59.87,59.9,4400.0,48.2538,48.2699,48.2457,48.2699,4400.0
2014-11-18 10:45:00,59.88,59.9,59.88,59.9,2200.0,48.2538,48.2699,48.2538,48.2699,2200.0
2014-11-18 10:50:00,59.9,59.9,59.89,59.9,12000.0,48.2699,48.2699,48.2618,48.2699,12000.0
2014-11-18 10:55:00,59.9,59.94,59.9,59.93,6200.0,48.2699,48.3021,48.2699,48.2941,6200.0
2014-11-18 11:00:00,59.93,59.94,59.92,59.92,9800.0,48.2941,48.3021,48.286,48.286,9800.0
2014-11-18 11:05:00,59.92,59.95,59.92,59.95,10100.0,48.286,48.3102,48.286,48.3102,10100.0
2014-11-18 11:10:00,59.95,59.95,59.94,59.94,1200.0,48.3102,48.3102,48.3021,48.3021,1200.0
2014-11-18 11:15:00,59.95,59.96,59.94,59.95,4000.0,48.3102,48.3182,48.3021,48.3102,4000.0
2014-11-18 11:20:00,59.94,59.94,59.93,59.93,5000.0,48.3021,48.3021,48.2941,48.2941,5000.0
2014-11-18 11:25:00,59.94,59.94,59.92,59.92,4700.0,48.3021,48.3021,48.286,48.286,4700.0
2014-11-18 11:30:00,59.93,59.95,59.93,59.94,4500.0,48.2941,48.3102,48.2941,48.3021,4500.0
2014-11-18 11:35:00,59.95,60.0,59.95,60.0,92700.0,48.3102,48.3505,48.3102,48.3505,92700.0
2014-11-18 11:40:00,59.99,59.99,59.97,59.98,9700.0,48.3424,48.3424,48.3263,48.3343,9700.0
2014-11-18 11:45:00,59.98,59.99,59.97,59.99,2900.0,48.3343,48.3424,48.3263,48.3424,2900.0
2014-11-18 11:50:00,59.99,59.99,59.98,59.98,8400.0,48.3424,48.3424,48.3343,48.3343,8400.0
2014-11-18 11:55:00,59.98,59.98,59.97,59.98,10400.0,48.3343,48.3343,48.3263,48.3343,10400.0
2014-11-18 12:00:00,59.98,59.99,59.98,59.98,9800.0,48.3343,48.3424,48.3343,48.3343,9800.0
2014-11-18 12:05:00,59.97,59.99,59.96,59.99,16700.0,48.3263,48.3424,48.3182,48.3424,16700.0
2014-11-18 12:10:00,60.0,60.01,59.99,60.0,3800.0,48.3505,48.3585,48.3424,48.3505,3800.0
2014-11-18 12:15:00,60.01,60.02,60.0,60.02,1100.0,48.3585,48.3666,48.3505,48.3666,1100.0
2014-11-18 12:20:00,60.01,60.01,60.0,60.0,700.0,48.3585,48.3585,48.3505,48.3505,700.0
2014-11-18 12:25:00,60.0,60.01,60.0,60.0,2500.0,48.3505,48.3585,48.3505,48.3505,2500.0
2014-11-18 12:30:00,60.01,60.01,60.01,60.01,2800.0,48.3585,48.3585,48.3585,48.3585,2800.0
2014-11-18 12:35:00,60.0,60.01,59.99,59.99,2000.0,48.3505,48.3585,48.3424,48.3424,2000.0
2014-11-18 12:40:00,60.0,60.03,60.0,60.03,5400.0,48.3505,48.3746,48.3505,48.3746,5400.0
2014-11-18 12:45:00,60.03,60.03,60.0,60.02,4900.0,48.3746,48.3746,48.3505,48.3666,4900.0
2014-11-18 12:50:00,60.02,60.02,60.01,60.02,3500.0,48.3666,48.3666,48.3585,48.3666,3500.0
2014-11-18 12:55:00,60.01,60.04,60.01,60.04,8100.0,48.3585,48.3827,48.3585,48.3827,8100.0
2014-11-18 13:00:00,60.04,60.04,60.03,60.04,9500.0,48.3827,48.3827,48.3746,48.3827,9500.0
2014-11-18 13:05:00,60.03,60.05,60.03,60.04,6700.0,48.3746,48.3908,48.3746,48.3827,6700.0
2014-11-18 13:10:00,60.05,60.06,60.04,60.05,9800.0,48.3908,48.3988,48.3827,48.3908,9800.0
2014-11-18 13:15:00,60.05,60.06,60.04,60.06,4500.0,48.3908,48.3988,48.3827,48.3988,4500.0
2014-11-18 13:20:00,60.06,60.09,60.06,60.08,2600.0,48.3988,48.423,48.3988,48.4149,2600.0
2014-11-18 13:25:00,60.08,60.1,60.08,60.1,1200.0,48.4149,48.431,48.4149,48.431,1200.0
2014-11-18 13:30:00,60.08,60.09,60.08,60.09,4900.0,48.4149,48.423,48.4149,48.423,4900.0
2014-11-18 13:35:00,60.08,60.08,60.06,60.06,3000.0,48.4149,48.4149,48.3988,48.3988,3000.0
2014-11-18 13:40:00,60.05,60.05,60.04,60.05,2100.0,48.3908,48.3908,48.3827,48.3908,2100.0
2014-11-18 13:45:00,60.05,60.06,60.04,60.05,19600.0,48.3908,48.3988,48.3827,48.3908,19600.0
2014-11-18 13:50:00,60.06,60.07,60.06,60.07,2300.0,48.3988,48.4069,48.3988,48.4069,2300.0
2014-11-18 13:55:00,60.07,60.07,60.06,60.07,3900.0,48.4069,48.4069,48.3988,48.4069,3900.0
2014-11-18 14:00:00,60.07,60.11,60.07,60.11,11200.0,48.4069,48.4391,48.4069,48.4391,11200.0
2014-11-18 14:05:00,60.11,60.12,60.1,60.12,8500.0,48.4391,48.4472,48.431,48.4472,8500.0
2014-11-18 14:10:00,60.12,60.14,60.11,60.12,14600.0,48.4472,48.4633,48.4391,48.4472,14600.0
2014-11-18 14:15:00,60.12,60.12,60.12,60.12,0.0,48.4472,48.4472,48.4472,48.4472,0.0
2014-11-18 14:20:00,60.13,60.13,60.12,60.13,4800.0,48.4552,48.4552,48.4472,48.4552,4800.0
2014-11-18 14:25:00,60.11,60.12,60.11,60.12,8200.0,48.4391,48.4472,48.4391,48.4472,8200.0
2014-11-18 14:30:00,60.12,60.14,60.11,60.14,2600.0,48.4472,48.4633,48.4391,48.4633,2600.0
2014-11-18 14:35:00,60.13,60.15,60.13,60.14,6200.0,48.4552,48.4713,48.4552,48.4633,6200.0
2014-11-18 14:40:00,60.14,60.14,60.12,60.13,17500.0,48.4633,48.4633,48.4472,48.4552,17500.0
2014-11-18 14:45:00,60.13,60.14,60.12,60.14,19300.0,48.4552,48.4633,48.4472,48.4633,19300.0
2014-11-18 14:50:00,60.13,60.13,60.12,60.13,13800.0,48.4552,48.4552,48.4472,48.4552,13800.0
2014-11-18 14:55:00,60.13,60.13,60.11,60.11,8300.0,48.4552,48.4552,48.4391,48.4391,8300.0
2014-11-18 15:00:00,60.11,60.13,60.11,60.13,1500.0,48.4391,48.4552,48.4391,48.4552,1500.0
2014-11-18 15:05:00,60.13,60.15,60.13,60.15,8900.0,48.4552,48.4713,48.4552,48.4713,8900.0
2014-11-18 15:10:00,60.15,60.17,60.14,60.17,6100.0,48.4713,48.4875,48.4633,48.4875,6100.0
2014-11-18 15:15:00,60.16,60.17,60.14,60.15,15400.0,48.4794,48.4875,48.4633,48.4713,15400.0
2014-11-18 15:20:00,60.15,60.15,60.13,60.14,8600.0,48.4713,48.4713,48.4552,48.4633,8600.0
2014-11-18 15:25:00,60.13,60.15,60.12,60.15,30700.0,48.4552,48.4713,48.4472,48.4713,30700.0
2014-11-18 15:30:00,60.14,60.15,60.1,60.11,26300.0,48.4633,48.4713,48.431,48.4391,26300.0
2014-11-18 15:35:00,60.11,60.11,60.1,60.11,6900.0,48.4391,48.4391,48.431,48.4391,6900.0
2014-11-18 15:40:00,60.11,60.12,60.1,60.12,8900.0,48.4391,48.4472,48.431,48.4472,8900.0
2014-11-18 15:45:00,60.11,60.11,60.08,60.09,10700.0,48.4391,48.4391,48.4149,48.423,10700.0
2014-11-18 15:50:00,60.09,60.09,60.06,60.07,31600.0,48.423,48.423,48.3988,48.4069,31600.0
2014-11-18 15:55:00,60.06,60.07,60.04,60.07,36000.0,48.3988,48.4069,48.3827,48.4069,36000.0
2014-11-19 09:30:00,60.0,60.0,59.87,59.87,21600.0,48.3505,48.3505,48.2457,48.2457,21600.0
2014-11-19 09:35:00,59.86,59.89,59.82,59.88,2600.0,48.2376,48.2618,48.2054,48.2538,2600.0
2014-11-19 09:40:00,59.88,59.89,59.87,59.89,6300.0,48.2538,48.2618,48.2457,48.2618,6300.0
2014-11-19 09:45:00,59.89,59.91,59.87,59.87,8200.0,48.2618,48.2779,48.2457,48.2457,8200.0
2014-11-19 09:50:00,59.87,59.88,59.85,59.87,5400.0,48.2457,48.2538,48.2296,48.2457,5400.0
2014-11-19 09:55:00,59.86,59.86,59.83,59.84,4000.0,48.2376,48.2376,48.2135,48.2215,4000.0
2014-11-19 10:00:00,59.84,59.84,59.79,59.79,4700.0,48.2215,48.2215,48.1812,48.1812,4700.0
2014-11-19 10:05:00,59.79,59.8,59.76,59.8,5800.0,48.1812,48.1893,48.1571,48.1893,5800.0
2014-11-19 10:10:00,59.8,59.8,59.76,59.76,2900.0,48.1893,48.1893,48.1571,48.1571,2900.0
2014-11-19 10:15:00,59.76,59.8,59.75,59.8,6700.0,48.1571,48.1893,48.149,48.1893,6700.0
2014-11-19 10:20:00,59.8,59.81,59.78,59.8,5700.0,48.1893,48.1974,48.1732,48.1893,5700.0
2014-11-19 10:25:00,59.8,59.8,59.75,59.76,2100.0,48.1893,48.1893,48.149,48.1571,2100.0
2014-11-19 10:30:00,59.76,59.78,59.74,59.74,3100.0,48.1571,48.1732,48.1409,48.1409,3100.0
2014-11-19 10:35:00,59.74,59.74,59.69,59.69,3700.0,48.1409,48.1409,48.1007,48.1007,3700.0
2014-11-19 10:40:00,59.69,59.72,59.69,59.71,9300.0,48.1007,48.1248,48.1007,48.1168,9300.0
2014-11-19 10:45:00,59.7,59.72,59.7,59.72,7000.0,48.1087,48.1248,48.1087,48.1248,7000.0
2014-11-19 10:50:00,59.71,59.75,59.71,59.75,1300.0,48.1168,48.149,48.1168,48.149,1300.0
2014-11-19 10:55:00,59.75,59.76,59.72,59.72,2300.0,48.149,48.1571,48.1248,48.1248,2300.0
2014-11-19 11:00:00,59.72,59.72,59.69,59.7,6700.0,48.1248,48.1248,48.1007,48.1087,6700.0
2014-11-19 11:05:00,59.7,59.77,59.69,59.77,7300.0,48.1087,48.1651,48.1007,48.1651,7300.0
2014-11-19 11:10:00,59.77,59.78,59.76,59.77,7800.0,48.1651,48.1732,48.1571,48.1651,7800.0
2014-11-19 11:15:00,59.78,59.8,59.77,59.78,2700.0,48.1732,48.1893,48.1651,48.1732,2700.0
2014-11-19 11:20:00,59.78,59.78,59.77,59.78,600.0,48.1732,48.1732,48.1651,48.1732,600.0
2014-11-19 11:25:00,59.8,59.8,59.79,59.79,400.0,48.1893,48.1893,48.1812,48.1812,400.0
2014-11-19 11:30:00,59.79,59.83,59.79,59.83,4100.0,48.1812,48.2135,48.1812,48.2135,4100.0
2014-11-19 11:35:00,59.82,59.84,59.82,59.83,15400.0,48.2054,48.2215,48.2054,48.2135,15400.0
2014-11-19 11:40:00,59.83,59.86,59.83,59.85,5800.0,48.2135,48.2376,48.2135,48.2296,5800.0
2014-11-19 11:45:00,59.85,59.87,59.85,59.85,2300.0,48.2296,48.2457,48.2296,48.2296,2300.0
2014-11-19 11:50:00,59.85,59.86,59.85,59.85,3500.0,48.2296,48.2376,48.2296,48.2296,3500.0
2014-11-19 11:55:00,59.86,59.87,59.84,59.86,17400.0,48.2376,48.2457,48.2215,48.2376,17400.0
2014-11-19 12:00:00,59.85,59.88,59.85,59.88,15900.0,48.2296,48.2538,48.2296,48.2538,15900.0
2014-11-19 12:05:00,59.88,59.88,59.87,59.88,2600.0,48.2538,48.2538,48.2457,48.2538,2600.0
2014-11-19 12:10:00,59.88,59.89,59.87,59.88,12900.0,48.2538,48.2618,48.2457,48.2538,12900.0
2014-11-19 12:15:00,59.88,59.89,59.88,59.89,1300.0,48.2538,48.2618,48.2538,48.2618,1300.0
2014-11-19 12:20:00,59.89,59.91,59.89,59.9,13900.0,48.2618,48.2779,48.2618,48.2699,13900.0
2014-11-19 12:25:00,59.9,59.9,59.89,59.89,900.0,48.2699,48.2699,48.2618,48.2618,900.0
2014-11-19 12:30:00,59.89,59.91,59.87,59.9,110300.0,48.2618,48.2779,48.2457,48.2699,110300.0
2014-11-19 12:35:00,59.91,59.91,59.87,59.87,7400.0,48.2779,48.2779,48.2457,48.2457,7400.0
2014-11-19 12:40:00,59.87,59.87,59.87,59.87,5200.0,48.2457,48.2457,48.2457,48.2457,5200.0
2014-11-19 12:45:00,59.87,59.87,59.87,59.87,0.0,48.2457,48.2457,48.2457,48.2457,0.0
2014-11-19 12:50:00,59.87,59.88,59.87,59.88,1500.0,48.2457,48.2538,48.2457,48.2538,1500.0
2014-11-19 12:55:00,59.88,59.91,59.88,59.91,1100.0,48.2538,48.2779,48.2538,48.2779,1100.0
2014-11-19 13:00:00,59.93,59.93,59.92,59.92,1200.0,48.2941,48.2941,48.286,48.286,1200.0
2014-11-19 13:05:00,59.92,59.92,59.9,59.9,2800.0,48.286,48.286,48.2699,48.2699,2800.0
2014-11-19 13:10:00,59.9,59.9,59.9,59.9,0.0,48.2699,48.2699,48.2699,48.2699,0.0
2014-11-19 13:15:00,59.9,59.91,59.9,59.91,1300.0,48.2699,48.2779,48.2699,48.2779,1300.0
2014-11-19 13:20:00,59.91,59.91,59.91,59.91,1200.0,48.2779,48.2779,48.2779,48.2779,1200.0
2014-11-19 13:25:00,59.93,59.93,59.92,59.92,2400.0,48.2941,48.2941,48.286,48.286,2400.0
2014-11-19 13:30:00,59.92,59.93,59.91,59.91,5400.0,48.286,48.2941,48.2779,48.2779,5400.0
2014-11-19 13:35:00,59.91,59.91,59.91,59.91,600.0,48.2779,48.2779,48.2779,48.2779,600.0
2014-11-19 13:40:00,59.92,59.93,59.91,59.93,12300.0,48.286,48.2941,48.2779,48.2941,12300.0
2014-11-19 13:45:00,59.93,59.93,59.91,59.92,2500.0,48.2941,48.2941,48.2779,48.286,2500.0
2014-11-19 13:50:00,59.92,59.95,59.91,59.95,2300.0,48.286,48.3102,48.2779,48.3102,2300.0
2014-11-19 13:55:00,59.96,59.96,59.94,59.94,43400.0,48.3182,48.3182,48.3021,48.3021,43400.0
2014-11-19 14:00:00,59.95,60.07,59.93,60.06,80700.0,48.3102,48.4069,48.2941,48.3988,80700.0
2014-11-19 14:05:00,60.05,60.06,60.01,60.01,13500.0,48.3908,48.3988,48.3585,48.3585,13500.0
2014-11-19 14:10:00,60.01,60.05,60.0,60.0,11700.0,48.3585,48.3908,48.3505,48.3505,11700.0
2014-11-19 14:15:00,60.0,60.06,60.0,60.06,5900.0,48.3505,48.3988,48.3505,48.3988,5900.0
2014-11-19 14:20:00,60.05,60.05,59.89,59.92,12500.0,48.3908,48.3908,48.2618,48.286,12500.0
2014-11-19 14:25:00,59.92,59.94,59.9,59.9,4100.0,48.286,48.3021,48.2699,48.2699,4100.0
2014-11-19 14:30:00,59.9,59.93,59.9,59.93,7200.0,48.2699,48.2941,48.2699,48.2941,7200.0
2014-11-19 14:35:00,59.92,59.92,59.86,59.9,6800.0,48.286,48.286,48.2376,48.2699,6800.0
2014-11-19 14:40:00,59.89,59.89,59.85,59.86,2200.0,48.2618,48.2618,48.2296,48.2376,2200.0
2014-11-19 14:45:00,59.87,59.87,59.81,59.83,5500.0,48.2457,48.2457,48.1974,48.2135,5500.0
2014-11-19 14:50:00,59.83,59.87,59.82,59.86,6600.0,48.2135,48.2457,48.2054,48.2376,6600.0
2014-11-19 14:55:00,59.87,59.9,59.87,59.88,2200.0,48.2457,48.2699,48.2457,48.2538,2200.0
2014-11-19 15:00:00,59.87,59.88,59.86,59.86,1700.0,48.2457,48.2538,48.2376,48.2376,1700.0
2014-11-19 15:05:00,59.85,59.85,59.84,59.85,2200.0,48.2296,48.2296,48.2215,48.2296,2200.0
2014-11-19 15:10:00,59.85,59.88,59.84,59.85,1400.0,48.2296,48.2538,48.2215,48.2296,1400.0
2014-11-19 15:15:00,59.84,59.92,59.84,59.92,3500.0,48.2215,48.286,48.2215,48.286,3500.0
2014-11-19 15:20:00,59.92,59.96,59.92,59.95,1300.0,48.286,48.3182,48.286,48.3102,1300.0
2014-11-19 15:25:00,59.94,59.94,59.91,59.91,1200.0,48.3021,48.3021,48.2779,48.2779,1200.0
2014-11-19 15:30:00,59.92,59.93,59.91,59.93,900.0,48.286,48.2941,48.2779,48.2941,900.0
2014-11-19 15:35:00,59.91,59.92,59.91,59.92,1400.0,48.2779,48.286,48.2779,48.286,1400.0
2014-11-19 15:40:00,59.87,59.92,59.87,59.92,3300.0,48.2457,48.286,48.2457,48.286,3300.0
2014-11-19 15:45:00,59.93,59.94,59.93,59.94,10800.0,48.2941,48.3021,48.2941,48.3021,10800.0
2014-11-19 15:50:00,59.93,59.96,59.93,59.96,13600.0,48.2941,48.3182,48.2941,48.3182,13600.0
2014-11-19 15:55:00,59.97,59.98,59.92,59.94,47700.0,48.3263,48.3343,48.286,48.3021,47700.0
2014-11-20 09:30:00,59.66,59.67,59.5,59.63,32200.0,48.0765,48.0845,47.9475,48.0523,32200.0
2014-11-20 09:35:00,59.68,59.69,59.64,59.65,26000.0,48.0926,48.1007,48.0604,48.0684,26000.0
2014-11-20 09:40:00,59.69,59.69,59.67,59.67,8800.0,48.1007,48.1007,48.0845,48.0845,8800.0
2014-11-20 09:45:00,59.67,59.72,59.66,59.71,54500.0,48.0845,48.1248,48.0765,48.1168,54500.0
2014-11-20 09:50:00,59.7,59.77,59.7,59.77,13100.0,48.1087,48.1651,48.1087,48.1651,13100.0
2014-11-20 09:55:00,59.76,59.77,59.73,59.75,7700.0,48.1571,48.1651,48.1329,48.149,7700.0
2014-11-20 10:00:00,59.74,59.79,59.74,59.79,14100.0,48.1409,48.1812,48.1409,48.1812,14100.0
2014-11-20 10:05:00,59.78,59.8,59.77,59.77,6400.0,48.1732,48.1893,48.1651,48.1651,6400.0
2014-11-20 10:10:00,59.77,59.77,59.74,59.76,11500.0,48.1651,48.1651,48.1409,48.1571,11500.0
2014-11-20 10:15:00,59.76,59.78,59.74,59.76,17900.0,48.1571,48.1732,48.1409,48.1571,17900.0
2014-11-20 10:20:00,59.76,59.8,59.76,59.8,6800.0,48.1571,48.1893,48.1571,48.1893,6800.0
2014-11-20 10:25:00,59.81,59.83,59.8,59.81,11600.0,48.1974,48.2135,48.1893,48.1974,11600.0
2014-11-20 10:30:00,59.81,59.84,59.81,59.83,14200.0,48.1974,48.2215,48.1974,48.2135,14200.0
2014-11-20 10:35:00,59.83,59.9,59.83,59.88,13400.0,48.2135,48.2699,48.2135,48.2538,13400.0
2014-11-20 10:40:00,59.88,59.91,59.87,59.9,2500.0,48.2538,48.2779,48.2457,48.2699,2500.0
2014-11-20 10:45:00,59.9,59.92,59.9,59.9,1800.0,48.2699,48.286,48.2699,48.2699,1800.0
2014-11-20 10:50:00,59.89,59.89,59.88,59.88,2100.0,48.2618,48.2618,48.2538,48.2538,2100.0
2014-11-20 10:55:00,59.88,59.88,59.86,59.87,2500.0,48.2538,48.2538,48.2376,48.2457,2500.0
2014-11-20 11:00:00,59.87,59.88,59.87,59.88,1200.0,48.2457,48.2538,48.2457,48.2538,1200.0
2014-11-20 11:05:00,59.87,59.89,59.87,59.88,1600.0,48.2457,48.2618,48.2457,48.2538,1600.0
2014-11-20 11:10:00,59.89,59.93,59.89,59.9,1400.0,48.2618,48.2941,48.2618,48.2699,1400.0
2014-11-20 11:15:00,59.9,59.92,59.89,59.92,1500.0,48.2699,48.286,48.2618,48.286,1500.0
2014-11-20 11:20:00,59.92,59.93,59.9,59.93,2000.0,48.286,48.2941,48.2699,48.2941,2000.0
2014-11-20 11:25:00,59.94,59.94,59.93,59.93,1000.0,48.3021,48.3021,48.2941,48.2941,1000.0
2014-11-20 11:30:00,59.93,59.93,59.92,59.92,36500.0,48.2941,48.2941,48.286,48.286,36500.0
2014-11-20 11:35:00,59.92,59.93,59.91,59.91,5000.0,48.286,48.2941,48.2779,48.2779,5000.0
2014-11-20 11:40:00,59.91,59.91,59.9,59.91,500.0,48.2779,48.2779,48.2699,48.2779,500.0
2014-11-20 11:45:00,59.9,59.91,59.89,59.9,2500.0,48.2699,48.2779,48.2618,48.2699,2500.0
2014-11-20 11:50:00,59.9,59.9,59.9,59.9,1100.0,48.2699,48.2699,48.2699,48.2699,1100.0
2014-11-20 11:55:00,59.9,59.9,59.88,59.88,4700.0,48.2699,48.2699,48.2538,48.2538,4700.0
2014-11-20 12:00:00,59.88,59.88,59.86,59.86,800.0,48.2538,48.2538,48.2376,48.2376,800.0
2014-11-20 12:05:00,59.86,59.86,59.86,59.86,800.0,48.2376,48.2376,48.2376,48.2376,800.0
2014-11-20 12:10:00,59.87,59.89,59.87,59.89,800.0,48.2457,48.2618,48.2457,48.2618,800.0
2014-11-20 12:15:00,59.88,59.9,59.88,59.9,2800.0,48.2538,48.2699,48.2538,48.2699,2800.0
2014-11-20 12:20:00,59.89,59.89,59.89,59.89,400.0,48.2618,48.2618,48.2618,48.2618,400.0
2014-11-20 12:25:00,59.89,59.89,59.89,59.89,400.0,48.2618,48.2618,48.2618,48.2618,400.0
2014-11-20 12:30:00,59.89,59.91,59.89,59.91,1900.0,48.2618,48.2779,48.2618,48.2779,1900.0
2014-11-20 12:35:00,59.91,59.91,59.91,59.91,0.0,48.2779,48.2779,48.2779,48.2779,0.0
2014-11-20 12:40:00,59.91,59.91,59.87,59.87,4300.0,48.2779,48.2779,48.2457,48.2457,4300.0
2014-11-20 12:45:00,59.88,59.89,59.87,59.87,11400.0,48.2538,48.2618,48.2457,48.2457,11400.0
2014-11-20 12:50:00,59.87,59.88,59.87,59.88,400.0,48.2457,48.2538,48.2457,48.2538,400.0
2014-11-20 12:55:00,59.87,59.87,59.85,59.87,1300.0,48.2457,48.2457,48.2296,48.2457,1300.0
2014-11-20 13:00:00,59.87,59.89,59.86,59.89,7800.0,48.2457,48.2618,48.2376,48.2618,7800.0
2014-11-20 13:05:00,59.89,59.89,59.88,59.89,800.0,48.2618,48.2618,48.2538,48.2618,800.0
2014-11-20 13:10:00,59.88,59.88,59.86,59.88,6900.0,48.2538,48.2538,48.2376,48.2538,6900.0
2014-11-20 13:15:00,59.88,59.88,59.87,59.88,2500.0,48.2538,48.2538,48.2457,48.2538,2500.0
2014-11-20 13:20:00,59.88,59.88,59.87,59.88,5300.0,48.2538,48.2538,48.2457,48.2538,5300.0
2014-11-20 13:25:00,59.89,59.9,59.89,59.9,12900.0,48.2618,48.2699,48.2618,48.2699,12900.0
2014-11-20 13:30:00,59.91,59.92,59.9,59.92,6100.0,48.2779,48.286,48.2699,48.286,6100.0
2014-11-20 13:35:00,59.92,59.93,59.92,59.92,1900.0,48.286,48.2941,48.286,48.286,1900.0
2014-11-20 13:40:00,59.92,59.92,59.92,59.92,400.0,48.286,48.286,48.286,48.286,400.0
2014-11-20 13:45:00,59.92,59.93,59.92,59.93,17300.0,48.286,48.2941,48.286,48.2941,17300.0
2014-11-20 13:50:00,59.93,59.93,59.91,59.92,5300.0,48.2941,48.2941,48.2779,48.286,5300.0
2014-11-20 13:55:00,59.92,59.92,59.91,59.92,1600.0,48.286,48.286,48.2779,48.286,1600.0
2014-11-20 14:00:00,59.92,59.95,59.92,59.94,6500.0,48.286,48.3102,48.286,48.3021,6500.0
2014-11-20 14:05:00,59.93,59.94,59.93,59.94,900.0,48.2941,48.3021,48.2941,48.3021,900.0
2014-11-20 14:10:00,59.94,59.94,59.93,59.94,2100.0,48.3021,48.3021,48.2941,48.3021,2100.0
2014-11-20 14:15:00,59.94,59.96,59.94,59.95,3400.0,48.3021,48.3182,48.3021,48.3102,3400.0
2014-11-20 14:20:00,59.95,59.95,59.94,59.94,7800.0,48.3102,48.3102,48.3021,48.3021,7800.0
2014-11-20 14:25:00,59.94,59.95,59.94,59.94,4700.0,48.3021,48.3102,48.3021,48.3021,4700.0
2014-11-20 14:30:00,59.94,59.94,59.93,59.93,2400.0,48.3021,48.3021,48.2941,48.2941,2400.0
2014-11-20 14:35:00,59.93,59.93,59.91,59.91,12400.0,48.2941,48.2941,48.2779,48.2779,12400.0
2014-11-20 14:40:00,59.91,59.93,59.9,59.92,3300.0,48.2779,48.2941,48.2699,48.286,3300.0
2014-11-20 14:45:00,59.92,59.93,59.92,59.92,1900.0,48.286,48.2941,48.286,48.286,1900.0
2014-11-20 14:50:00,59.92,59.92,59.92,59.92,600.0,48.286,48.286,48.286,48.286,600.0
2014-11-20 14:55:00,59.92,59.92,59.89,59.89,2900.0,48.286,48.286,48.2618,48.2618,2900.0
2014-11-20 15:00:00,59.88,59.88,59.86,59.87,2900.0,48.2538,48.2538,48.2376,48.2457,2900.0
2014-11-20 15:05:00,59.88,59.88,59.87,59.88,2600.0,48.2538,48.2538,48.2457,48.2538,2600.0
2014-11-20 15:10:00,59.88,59.88,59.87,59.88,3700.0,48.2538,48.2538,48.2457,48.2538,3700.0
2014-11-20 15:15:00,59.87,59.87,59.87,59.87,800.0,48.2457,48.2457,48.2457,48.2457,800.0
2014-11-20 15:20:00,59.87,59.87,59.86,59.87,4500.0,48.2457,48.2457,48.2376,48.2457,4500.0
2014-11-20 15:25:00,59.87,59.9,59.87,59.9,13400.0,48.2457,48.2699,48.2457,48.2699,13400.0
2014-11-20 15:30:00,59.9,59.91,59.89,59.9,1600.0,48.2699,48.2779,48.2618,48.2699,1600.0
2014-11-20 15:35:00,59.91,59.93,59.9,59.92,7800.0,48.2779,48.2941,48.2699,48.286,7800.0
2014-11-20 15:40:00,59.93,59.94,59.92,59.93,7900.0,48.2941,48.3021,48.286,48.2941,7900.0
2014-11-20 15:45:00,59.93,59.93,59.9,59.9,25600.0,48.2941,48.2941,48.2699,48.2699,25600.0
2014-11-20 15:50:00,59.9,59.91,59.88,59.89,10500.0,48.2699,48.2779,48.2538,48.2618,10500.0
2014-11-20 15:55:00,59.89,59.92,59.89,59.92,25200.0,48.2618,48.286,48.2618,48.286,25200.0
2014-11-21 09:30:00,60.63,60.63,60.59,60.59,15400.0,48.8581,48.8581,48.8259,48.8259,15400.0
2014-11-21 09:35:00,60.59,60.61,60.57,60.61,9000.0,48.8259,48.842,48.8098,48.842,9000.0
2014-11-21 09:40:00,60.6,60.61,60.57,60.59,9900.0,48.834,48.842,48.8098,48.8259,9900.0
2014-11-21 09:45:00,60.59,60.6,60.57,60.6,13700.0,48.8259,48.834,48.8098,48.834,13700.0
2014-11-21 09:50:00,60.6,60.63,60.6,60.61,5000.0,48.834,48.8581,48.834,48.842,5000.0
2014-11-21 09:55:00,60.61,60.63,60.59,60.62,9800.0,48.842,48.8581,48.8259,48.8501,9800.0
2014-11-21 10:00:00,60.62,60.63,60.59,60.6,17100.0,48.8501,48.8581,48.8259,48.834,17100.0
2014-11-21 10:05:00,60.6,60.6,60.57,60.57,7000.0,48.834,48.834,48.8098,48.8098,7000.0
2014-11-21 10:10:00,60.57,60.6,60.55,60.59,14000.0,48.8098,48.834,48.7937,48.8259,14000.0
2014-11-21 10:15:00,60.59,60.61,60.54,60.54,13000.0,48.8259,48.842,48.7856,48.7856,13000.0
2014-11-21 10:20:00,60.55,60.57,60.54,60.56,2600.0,48.7937,48.8098,48.7856,48.8017,2600.0
2014-11-21 10:25:00,60.57,60.59,60.57,60.57,3800.0,48.8098,48.8259,48.8098,48.8098,3800.0
2014-11-21 10:30:00,60.58,60.58,60.55,60.55,4100.0,48.8178,48.8178,48.7937,48.7937,4100.0
2014-11-21 10:35:00,60.55,60.57,60.54,60.57,2200.0,48.7937,48.8098,48.7856,48.8098,2200.0
2014-11-21 10:40:00,60.57,60.57,60.55,60.55,4600.0,48.8098,48.8098,48.7937,48.7937,4600.0
2014-11-21 10:45:00,60.55,60.57,60.53,60.53,5500.0,48.7937,48.8098,48.7776,48.7776,5500.0
2014-11-21 10:50:00,60.53,60.54,60.53,60.54,7300.0,48.7776,48.7856,48.7776,48.7856,7300.0
2014-11-21 10:55:00,60.54,60.55,60.5,60.53,9300.0,48.7856,48.7937,48.7534,48.7776,9300.0
2014-11-21 11:00:00,60.51,60.51,60.48,60.48,5700.0,48.7614,48.7614,48.7373,48.7373,5700.0
2014-11-21 11:05:00,60.47,60.48,60.46,60.48,3700.0,48.7292,48.7373,48.7211,48.7373,3700.0
2014-11-21 11:10:00,60.47,60.5,60.47,60.5,4300.0,48.7292,48.7534,48.7292,48.7534,4300.0
2014-11-21 11:15:00,60.5,60.52,60.5,60.52,5500.0,48.7534,48.7695,48.7534,48.7695,5500.0
2014-11-21 11:20:00,60.51,60.51,60.5,60.5,1300.0,48.7614,48.7614,48.7534,48.7534,1300.0
2014-11-21 11:25:00,60.51,60.51,60.49,60.5,2500.0,48.7614,48.7614,48.7453,48.7534,2500.0
2014-11-21 11:30:00,60.5,60.51,60.49,60.49,5200.0,48.7534,48.7614,48.7453,48.7453,5200.0
2014-11-21 11:35:00,60.48,60.48,60.45,60.45,800.0,48.7373,48.7373,48.7131,48.7131,800.0
2014-11-21 11:40:00,60.45,60.46,60.43,60.43,8900.0,48.7131,48.7211,48.697,48.697,8900.0
2014-11-21 11:45:00,60.42,60.44,60.42,60.43,2200.0,48.6889,48.705,48.6889,48.697,2200.0
2014-11-21 11:50:00,60.42,60.43,60.42,60.43,1100.0,48.6889,48.697,48.6889,48.697,1100.0
2014-11-21 11:55:00,60.43,60.43,60.42,60.42,9900.0,48.697,48.697,48.6889,48.6889,9900.0
2014-11-21 12:00:00,60.42,60.44,60.42,60.42,2700.0,48.6889,48.705,48.6889,48.6889,2700.0
2014-11-21 12:05:00,60.41,60.41,60.4,60.4,8500.0,48.6809,48.6809,48.6728,48.6728,8500.0
2014-11-21 12:10:00,60.4,60.41,60.38,60.38,1800.0,48.6728,48.6809,48.6567,48.6567,1800.0
2014-11-21 12:15:00,60.37,60.37,60.34,60.34,8100.0,48.6486,48.6486,48.6244,48.6244,8100.0
2014-11-21 12:20:00,60.34,60.36,60.34,60.35,1600.0,48.6244,48.6406,48.6244,48.6325,1600.0
2014-11-21 12:25:00,60.35,60.37,60.31,60.32,3400.0,48.6325,48.6486,48.6003,48.6083,3400.0
2014-11-21 12:30:00,60.33,60.35,60.33,60.34,2200.0,48.6164,48.6325,48.6164,48.6244,2200.0
2014-11-21 12:35:00,60.33,60.36,60.33,60.35,1300.0,48.6164,48.6406,48.6164,48.6325,1300.0
2014-11-21 12:40:00,60.36,60.38,60.35,60.35,7800.0,48.6406,48.6567,48.6325,48.6325,7800.0
2014-11-21 12:45:00,60.35,60.36,60.35,60.36,1200.0,48.6325,48.6406,48.6325,48.6406,1200.0
2014-11-21 12:50:00,60.36,60.38,60.35,60.35,10400.0,48.6406,48.6567,48.6325,48.6325,10400.0
2014-11-21 12:55:00,60.34,60.34,60.33,60.33,2800.0,48.6244,48.6244,48.6164,48.6164,2800.0
2014-11-21 13:00:00,60.34,60.35,60.32,60.32,2500.0,48.6244,48.6325,48.6083,48.6083,2500.0
2014-11-21 13:05:00,60.33,60.33,60.3,60.31,14000.0,48.6164,48.6164,48.5922,48.6003,14000.0
2014-11-21 13:10:00,60.32,60.32,60.3,60.31,1600.0,48.6083,48.6083,48.5922,48.6003,1600.0
2014-11-21 13:15:00,60.31,60.31,60.29,60.29,1600.0,48.6003,48.6003,48.5842,48.5842,1600.0
2014-11-21 13:20:00,60.29,60.31,60.28,60.31,8400.0,48.5842,48.6003,48.5761,48.6003,8400.0
2014-11-21 13:25:00,60.29,60.29,60.25,60.26,2700.0,48.5842,48.5842,48.5519,48.56,2700.0
2014-11-21 13:30:00,60.25,60.28,60.23,60.28,1800.0,48.5519,48.5761,48.5358,48.5761,1800.0
2014-11-21 13:35:00,60.27,60.29,60.26,60.29,5500.0,48.568,48.5842,48.56,48.5842,5500.0
2014-11-21 13:40:00,60.29,60.3,60.29,60.29,2800.0,48.5842,48.5922,48.5842,48.5842,2800.0
2014-11-21 13:45:00,60.29,60.33,60.29,60.33,4600.0,48.5842,48.6164,48.5842,48.6164,4600.0
2014-11-21 13:50:00,60.33,60.36,60.32,60.36,16700.0,48.6164,48.6406,48.6083,48.6406,16700.0
2014-11-21 13:55:00,60.37,60.38,60.36,60.36,2300.0,48.6486,48.6567,48.6406,48.6406,2300.0
2014-11-21 14:00:00,60.36,60.39,60.36,60.37,2100.0,48.6406,48.6647,48.6406,48.6486,2100.0
2014-11-21 14:05:00,60.37,60.39,60.37,60.38,30500.0,48.6486,48.6647,48.6486,48.6567,30500.0
2014-11-21 14:10:00,60.38,60.39,60.37,60.38,10800.0,48.6567,48.6647,48.6486,48.6567,10800.0
2014-11-21 14:15:00,60.38,60.38,60.36,60.36,4300.0,48.6567,48.6567,48.6406,48.6406,4300.0
2014-11-21 14:20:00,60.36,60.36,60.32,60.33,3300.0,48.6406,48.6406,48.6083,48.6164,3300.0
2014-11-21 14:25:00,60.33,60.34,60.3,60.31,3000.0,48.6164,48.6244,48.5922,48.6003,3000.0
2014-11-21 14:30:00,60.31,60.33,60.28,60.33,9900.0,48.6003,48.6164,48.5761,48.6164,9900.0
2014-11-21 14:35:00,60.33,60.34,60.29,60.31,3500.0,48.6164,48.6244,48.5842,48.6003,3500.0
2014-11-21 14:40:00,60.31,60.38,60.31,60.37,4100.0,48.6003,48.6567,48.6003,48.6486,4100.0
2014-11-21 14:45:00,60.37,60.38,60.35,60.36,4800.0,48.6486,48.6567,48.6325,48.6406,4800.0
2014-11-21 14:50:00,60.37,60.38,60.36,60.37,7500.0,48.6486,48.6567,48.6406,48.6486,7500.0
2014-11-21 14:55:00,60.38,60.38,60.35,60.37,6600.0,48.6567,48.6567,48.6325,48.6486,6600.0
2014-11-21 15:00:00,60.36,60.4,60.36,60.39,5100.0,48.6406,48.6728,48.6406,48.6647,5100.0
2014-11-21 15:05:00,60.39,60.4,60.37,60.38,14600.0,48.6647,48.6728,48.6486,48.6567,14600.0
2014-11-21 15:10:00,60.39,60.42,60.39,60.42,900.0,48.6647,48.6889,48.6647,48.6889,900.0
2014-11-21 15:15:00,60.41,60.41,60.4,60.4,1000.0,48.6809,48.6809,48.6728,48.6728,1000.0
2014-11-21 15:20:00,60.4,60.41,60.37,60.38,64900.0,48.6728,48.6809,48.6486,48.6567,64900.0
2014-11-21 15:25:00,60.39,60.41,60.39,60.41,3200.0,48.6647,48.6809,48.6647,48.6809,3200.0
2014-11-21 15:30:00,60.41,60.45,60.41,60.45,12100.0,48.6809,48.7131,48.6809,48.7131,12100.0
2014-11-21 15:35:00,60.45,60.45,60.42,60.42,12700.0,48.7131,48.7131,48.6889,48.6889,12700.0
2014-11-21 15:40:00,60.43,60.44,60.42,60.42,3200.0,48.697,48.705,48.6889,48.6889,3200.0
2014-11-21 15:45:00,60.42,60.43,60.4,60.42,5800.0,48.6889,48.697,48.6728,48.6889,5800.0
2014-11-21 15:50:00,60.41,60.42,60.38,60.39,19800.0,48.6809,48.6889,48.6567,48.6647,19800.0
2014-11-21 15:55:00,60.39,60.41,60.38,60.41,18500.0,48.6647,48.6809,48.6567,48.6809,18500.0
2014-11-24 09:30:00,60.63,60.63,60.53,60.6,29500.0,48.8581,48.8581,48.7776,48.834,29500.0
2014-11-24 09:35:00,60.6,60.62,60.6,60.61,9500.0,48.834,48.8501,48.834,48.842,9500.0
2014-11-24 09:40:00,60.61,60.61,60.53,60.55,7800.0,48.842,48.842,48.7776,48.7937,7800.0
2014-11-24 09:45:00,60.53,60.55,60.53,60.54,6700.0,48.7776,48.7937,48.7776,48.7856,6700.0
2014-11-24 09:50:00,60.54,60.57,60.5,60.51,11300.0,48.7856,48.8098,48.7534,48.7614,11300.0
2014-11-24 09:55:00,60.52,60.52,60.5,60.51,24200.0,48.7695,48.7695,48.7534,48.7614,24200.0
2014-11-24 10:00:00,60.5,60.55,60.5,60.55,41900.0,48.7534,48.7937,48.7534,48.7937,41900.0
2014-11-24 10:05:00,60.54,60.55,60.5,60.54,28400.0,48.7856,48.7937,48.7534,48.7856,28400.0
2014-11-24 10:10:00,60.55,60.56,60.53,60.54,12400.0,48.7937,48.8017,48.7776,48.7856,12400.0
2014-11-24 10:15:00,60.54,60.56,60.52,60.56,5500.0,48.7856,48.8017,48.7695,48.8017,5500.0
2014-11-24 10:20:00,60.57,60.57,60.56,60.57,5100.0,48.8098,48.8098,48.8017,48.8098,5100.0
2014-11-24 10:25:00,60.58,60.6,60.58,60.59,2700.0,48.8178,48.834,48.8178,48.8259,2700.0
2014-11-24 10:30:00,60.6,60.6,60.58,60.59,6300.0,48.834,48.834,48.8178,48.8259,6300.0
2014-11-24 10:35:00,60.6,60.6,60.57,60.57,11900.0,48.834,48.834,48.8098,48.8098,11900.0
2014-11-24 10:40:00,60.58,60.61,60.58,60.59,5300.0,48.8178,48.842,48.8178,48.8259,5300.0
2014-11-24 10:45:00,60.6,60.6,60.57,60.58,4500.0,48.834,48.834,48.8098,48.8178,4500.0
2014-11-24 10:50:00,60.57,60.58,60.55,60.55,7300.0,48.8098,48.8178,48.7937,48.7937,7300.0
2014-11-24 10:55:00,60.56,60.56,60.54,60.55,16200.0,48.8017,48.8017,48.7856,48.7937,16200.0
2014-11-24 11:00:00,60.55,60.57,60.55,60.57,8100.0,48.7937,48.8098,48.7937,48.8098,8100.0
2014-11-24 11:05:00,60.57,60.58,60.51,60.52,20600.0,48.8098,48.8178,48.7614,48.7695,20600.0
2014-11-24 11:10:00,60.52,60.53,60.52,60.53,13500.0,48.7695,48.7776,48.7695,48.7776,13500.0
2014-11-24 11:15:00,60.53,60.53,60.5,60.5,10000.0,48.7776,48.7776,48.7534,48.7534,10000.0
2014-11-24 11:20:00,60.51,60.51,60.49,60.51,6500.0,48.7614,48.7614,48.7453,48.7614,6500.0
2014-11-24 11:25:00,60.51,60.51,60.51,60.51,2200.0,48.7614,48.7614,48.7614,48.7614,2200.0
2014-11-24 11:30:00,60.52,60.54,60.52,60.53,18500.0,48.7695,48.7856,48.7695,48.7776,18500.0
2014-11-24 11:35:00,60.52,60.52,60.49,60.51,5300.0,48.7695,48.7695,48.7453,48.7614,5300.0
2014-11-24 11:40:00,60.51,60.52,60.49,60.52,4300.0,48.7614,48.7695,48.7453,48.7695,4300.0
2014-11-24 11:45:00,60.53,60.53,60.49,60.5,2100.0,48.7776,48.7776,48.7453,48.7534,2100.0
2014-11-24 11:50:00,60.49,60.5,60.48,60.49,3400.0,48.7453,48.7534,48.7373,48.7453,3400.0
2014-11-24 11:55:00,60.49,60.5,60.48,60.48,3700.0,48.7453,48.7534,48.7373,48.7373,3700.0
2014-11-24 12:00:00,60.48,60.5,60.48,60.49,16300.0,48.7373,48.7534,48.7373,48.7453,16300.0
2014-11-24 12:05:00,60.5,60.51,60.49,60.51,25000.0,48.7534,48.7614,48.7453,48.7614,25000.0
2014-11-24 12:10:00,60.5,60.51,60.49,60.51,23800.0,48.7534,48.7614,48.7453,48.7614,23800.0
2014-11-24 12:15:00,60.52,60.52,60.49,60.5,9900.0,48.7695,48.7695,48.7453,48.7534,9900.0
2014-11-24 12:20:00,60.5,60.5,60.49,60.5,8600.0,48.7534,48.7534,48.7453,48.7534,8600.0
2014-11-24 12:25:00,60.49,60.51,60.49,60.51,16400.0,48.7453,48.7614,48.7453,48.7614,16400.0
2014-11-24 12:30:00,60.51,60.51,60.49,60.49,12400.0,48.7614,48.7614,48.7453,48.7453,12400.0
2014-11-24 12:35:00,60.5,60.5,60.48,60.48,11600.0,48.7534,48.7534,48.7373,48.7373,11600.0
2014-11-24 12:40:00,60.48,60.5,60.48,60.49,12400.0,48.7373,48.7534,48.7373,48.7453,12400.0
2014-11-24 12:45:00,60.5,60.5,60.49,60.49,5600.0,48.7534,48.7534,48.7453,48.7453,5600.0
2014-11-24 12:50:00,60.5,60.5,60.48,60.48,8400.0,48.7534,48.7534,48.7373,48.7373,8400.0
2014-11-24 12:55:00,60.48,60.48,60.46,60.48,10800.0,48.7373,48.7373,48.7211,48.7373,10800.0
2014-11-24 13:00:00,60.48,60.48,60.47,60.48,400.0,48.7373,48.7373,48.7292,48.7373,400.0
2014-11-24 13:05:00,60.47,60.47,60.47,60.47,600.0,48.7292,48.7292,48.7292,48.7292,600.0
2014-11-24 13:10:00,60.48,60.49,60.47,60.48,3400.0,48.7373,48.7453,48.7292,48.7373,3400.0
2014-11-24 13:15:00,60.49,60.51,60.48,60.51,11100.0,48.7453,48.7614,48.7373,48.7614,11100.0
2014-11-24 13:20:00,60.51,60.52,60.5,60.51,6000.0,48.7614,48.7695,48.7534,48.7614,6000.0
2014-11-24 13:25:00,60.51,60.51,60.5,60.51,2200.0,48.7614,48.7614,48.7534,48.7614,2200.0
2014-11-24 13:30:00,60.51,60.51,60.5,60.5,1700.0,48.7614,48.7614,48.7534,48.7534,1700.0
2014-11-24 13:35:00,60.5,60.5,60.49,60.5,4200.0,48.7534,48.7534,48.7453,48.7534,4200.0
2014-11-24 13:40:00,60.5,60.5,60.49,60.49,2000.0,48.7534,48.7534,48.7453,48.7453,2000.0
2014-11-24 13:45:00,60.5,60.5,60.49,60.5,3300.0,48.7534,48.7534,48.7453,48.7534,3300.0
2014-11-24 13:50:00,60.5,60.51,60.49,60.51,6400.0,48.7534,48.7614,48.7453,48.7614,6400.0
2014-11-24 13:55:00,60.51,60.51,60.5,60.5,2600.0,48.7614,48.7614,48.7534,48.7534,2600.0
2014-11-24 14:00:00,60.5,60.52,60.5,60.52,4300.0,48.7534,48.7695,48.7534,48.7695,4300.0
2014-11-24 14:05:00,60.53,60.54,60.52,60.53,2500.0,48.7776,48.7856,48.7695,48.7776,2500.0
2014-11-24 14:10:00,60.54,60.54,60.53,60.54,8900.0,48.7856,48.7856,48.7776,48.7856,8900.0
2014-11-24 14:15:00,60.54,60.54,60.53,60.54,5300.0,48.7856,48.7856,48.7776,48.7856,5300.0
2014-11-24 14:20:00,60.54,60.54,60.53,60.53,5300.0,48.7856,48.7856,48.7776,48.7776,5300.0
2014-11-24 14:25:00,60.54,60.55,60.53,60.54,6700.0,48.7856,48.7937,48.7776,48.7856,6700.0
2014-11-24 14:30:00,60.53,60.55,60.53,60.55,8700.0,48.7776,48.7937,48.7776,48.7937,8700.0
2014-11-24 14:35:00,60.55,60.55,60.52,60.53,6900.0,48.7937,48.7937,48.7695,48.7776,6900.0
2014-11-24 14:40:00,60.53,60.54,60.52,60.54,5900.0,48.7776,48.7856,48.7695,48.7856,5900.0
2014-11-24 14:45:00,60.54,60.55,60.53,60.55,8500.0,48.7856,48.7937,48.7776,48.7937,8500.0
2014-11-24 14:50:00,60.55,60.55,60.52,60.54,20400.0,48.7937,48.7937,48.7695,48.7856,20400.0
2014-11-24 14:55:00,60.53,60.53,60.49,60.51,5900.0,48.7776,48.7776,48.7453,48.7614,5900.0
2014-11-24 15:00:00,60.51,60.52,60.5,60.52,5100.0,48.7614,48.7695,48.7534,48.7695,5100.0
2014-11-24 15:05:00,60.5,60.51,60.48,60.51,7200.0,48.7534,48.7614,48.7373,48.7614,7200.0
2014-11-24 15:10:00,60.51,60.53,60.5,60.52,10700.0,48.7614,48.7776,48.7534,48.7695,10700.0
2014-11-24 15:15:00,60.52,60.52,60.5,60.5,83900.0,48.7695,48.7695,48.7534,48.7534,83900.0
2014-11-24 15:20:00,60.51,60.52,60.5,60.52,40900.0,48.7614,48.7695,48.7534,48.7695,40900.0
2014-11-24 15:25:00,60.52,60.54,60.52,60.53,9200.0,48.7695,48.7856,48.7695,48.7776,9200.0
2014-11-24 15:30:00,60.54,60.55,60.53,60.54,11800.0,48.7856,48.7937,48.7776,48.7856,11800.0
2014-11-24 15:35:00,60.54,60.55,60.54,60.54,7400.0,48.7856,48.7937,48.7856,48.7856,7400.0
2014-11-24 15:40:00,60.55,60.56,60.54,60.55,45600.0,48.7937,48.8017,48.7856,48.7937,45600.0
2014-11-24 15:45:00,60.55,60.56,60.55,60.56,5200.0,48.7937,48.8017,48.7937,48.8017,5200.0
2014-11-24 15:50:00,60.57,60.59,60.56,60.59,14000.0,48.8098,48.8259,48.8017,48.8259,14000.0
2014-11-24 15:55:00,60.59,60.59,60.56,60.59,60000.0,48.8259,48.8259,48.8017,48.8259,60000.0
2014-11-25 09:30:00,60.72,60.72,60.62,60.69,54800.0,48.9307,48.9307,48.8501,48.9065,54800.0
2014-11-25 09:35:00,60.68,60.75,60.68,60.71,30700.0,48.8984,48.9548,48.8984,48.9226,30700.0
2014-11-25 09:40:00,60.7,60.71,60.65,60.67,23000.0,48.9145,48.9226,48.8743,48.8904,23000.0
2014-11-25 09:45:00,60.67,60.69,60.66,60.67,11100.0,48.8904,48.9065,48.8823,48.8904,11100.0
2014-11-25 09:50:00,60.67,60.68,60.64,60.65,13900.0,48.8904,48.8984,48.8662,48.8743,13900.0
2014-11-25 09:55:00,60.64,60.69,60.64,60.66,6400.0,48.8662,48.9065,48.8662,48.8823,6400.0
2014-11-25 10:00:00,60.67,60.68,60.62,60.62,3300.0,48.8904,48.8984,48.8501,48.8501,3300.0
2014-11-25 10:05:00,60.62,60.62,60.58,60.62,20300.0,48.8501,48.8501,48.8178,48.8501,20300.0
2014-11-25 10:10:00,60.62,60.64,60.61,60.64,5600.0,48.8501,48.8662,48.842,48.8662,5600.0
2014-11-25 10:15:00,60.63,60.63,60.59,60.59,6000.0,48.8581,48.8581,48.8259,48.8259,6000.0
2014-11-25 10:20:00,60.59,60.63,60.57,60.61,15300.0,48.8259,48.8581,48.8098,48.842,15300.0
2014-11-25 10:25:00,60.61,60.64,60.61,60.64,5800.0,48.842,48.8662,48.842,48.8662,5800.0
2014-11-25 10:30:00,60.64,60.64,60.62,60.63,2200.0,48.8662,48.8662,48.8501,48.8581,2200.0
2014-11-25 10:35:00,60.62,60.63,60.59,60.6,4900.0,48.8501,48.8581,48.8259,48.834,4900.0
2014-11-25 10:40:00,60.59,60.6,60.57,60.59,4700.0,48.8259,48.834,48.8098,48.8259,4700.0
2014-11-25 10:45:00,60.58,60.6,60.56,60.56,5600.0,48.8178,48.834,48.8017,48.8017,5600.0
2014-11-25 10:50:00,60.57,60.59,60.55,60.56,5500.0,48.8098,48.8259,48.7937,48.8017,5500.0
2014-11-25 10:55:00,60.55,60.55,60.54,60.55,2000.0,48.7937,48.7937,48.7856,48.7937,2000.0
2014-11-25 11:00:00,60.56,60.57,60.55,60.57,2100.0,48.8017,48.8098,48.7937,48.8098,2100.0
2014-11-25 11:05:00,60.57,60.57,60.52,60.53,6700.0,48.8098,48.8098,48.7695,48.7776,6700.0
2014-11-25 11:10:00,60.54,60.54,60.52,60.52,1400.0,48.7856,48.7856,48.7695,48.7695,1400.0
2014-11-25 11:15:00,60.52,60.52,60.5,60.52,5300.0,48.7695,48.7695,48.7534,48.7695,5300.0
2014-11-25 11:20:00,60.53,60.54,60.51,60.51,39100.0,48.7776,48.7856,48.7614,48.7614,39100.0
2014-11-25 11:25:00,60.51,60.52,60.49,60.51,7100.0,48.7614,48.7695,48.7453,48.7614,7100.0
2014-11-25 11:30:00,60.5,60.57,60.5,60.56,7900.0,48.7534,48.8098,48.7534,48.8017,7900.0
2014-11-25 11:35:00,60.56,60.59,60.56,60.59,14700.0,48.8017,48.8259,48.8017,48.8259,14700.0
2014-11-25 11:40:00,60.58,60.59,60.57,60.58,10100.0,48.8178,48.8259,48.8098,48.8178,10100.0
2014-11-25 11:45:00,60.58,60.6,60.57,60.6,2300.0,48.8178,48.834,48.8098,48.834,2300.0
2014-11-25 11:50:00,60.59,60.6,60.58,60.59,9600.0,48.8259,48.834,48.8178,48.8259,9600.0
2014-11-25 11:55:00,60.59,60.6,60.59,60.59,2800.0,48.8259,48.834,48.8259,48.8259,2800.0
2014-11-25 12:00:00,60.6,60.62,60.6,60.61,70900.0,48.834,48.8501,48.834,48.842,70900.0
2014-11-25 12:05:00,60.61,60.61,60.59,60.6,365300.0,48.842,48.842,48.8259,48.834,365300.0
2014-11-25 12:10:00,60.6,60.61,60.6,60.6,7900.0,48.834,48.842,48.834,48.834,7900.0
2014-11-25 12:15:00,60.6,60.6,60.57,60.58,229000.0,48.834,48.834,48.8098,48.8178,229000.0
2014-11-25 12:20:00,60.59,60.59,60.58,60.59,85100.0,48.8259,48.8259,48.8178,48.8259,85100.0
2014-11-25 12:25:00,60.59,60.59,60.59,60.59,0.0,48.8259,48.8259,48.8259,48.8259,0.0
2014-11-25 12:30:00,60.59,60.6,60.59,60.6,4800.0,48.8259,48.834,48.8259,48.834,4800.0
2014-11-25 12:35:00,60.6,60.61,60.6,60.61,2100.0,48.834,48.842,48.834,48.842,2100.0
2014-11-25 12:40:00,60.62,60.67,60.62,60.67,61100.0,48.8501,48.8904,48.8501,48.8904,61100.0
2014-11-25 12:45:00,60.67,60.67,60.66,60.66,1400.0,48.8904,48.8904,48.8823,48.8823,1400.0
2014-11-25 12:50:00,60.66,60.66,60.63,60.63,500.0,48.8823,48.8823,48.8581,48.8581,500.0
2014-11-25 12:55:00,60.63,60.63,60.62,60.62,500.0,48.8581,48.8581,48.8501,48.8501,500.0
2014-11-25 13:00:00,60.62,60.62,60.62,60.62,700.0,48.8501,48.8501,48.8501,48.8501,700.0
2014-11-25 13:05:00,60.62,60.62,60.61,60.62,1600.0,48.8501,48.8501,48.842,48.8501,1600.0
2014-11-25 13:10:00,60.62,60.63,60.61,60.63,2800.0,48.8501,48.8581,48.842,48.8581,2800.0
2014-11-25 13:15:00,60.62,60.62,60.61,60.62,2000.0,48.8501,48.8501,48.842,48.8501,2000.0
2014-11-25 13:20:00,60.62,60.65,60.62,60.65,12100.0,48.8501,48.8743,48.8501,48.8743,12100.0
2014-11-25 13:25:00,60.65,60.66,60.65,60.66,4300.0,48.8743,48.8823,48.8743,48.8823,4300.0
2014-11-25 13:30:00,60.66,60.66,60.64,60.65,2500.0,48.8823,48.8823,48.8662,48.8743,2500.0
2014-11-25 13:35:00,60.65,60.66,60.65,60.65,2200.0,48.8743,48.8823,48.8743,48.8743,2200.0
2014-11-25 13:40:00,60.65,60.67,60.63,60.66,3700.0,48.8743,48.8904,48.8581,48.8823,3700.0
2014-11-25 13:45:00,60.66,60.66,60.65,60.66,2500.0,48.8823,48.8823,48.8743,48.8823,2500.0
2014-11-25 13:50:00,60.66,60.66,60.65,60.65,500.0,48.8823,48.8823,48.8743,48.8743,500.0
2014-11-25 13:55:00,60.66,60.67,60.66,60.67,800.0,48.8823,48.8904,48.8823,48.8904,800.0
2014-11-25 14:00:00,60.67,60.67,60.65,60.66,1600.0,48.8904,48.8904,48.8743,48.8823,1600.0
2014-11-25 14:05:00,60.67,60.68,60.64,60.64,3100.0,48.8904,48.8984,48.8662,48.8662,3100.0
2014-11-25 14:10:00,60.65,60.67,60.65,60.67,700.0,48.8743,48.8904,48.8743,48.8904,700.0
2014-11-25 14:15:00,60.68,60.68,60.64,60.64,1500.0,48.8984,48.8984,48.8662,48.8662,1500.0
2014-11-25 14:20:00,60.64,60.67,60.64,60.66,2400.0,48.8662,48.8904,48.8662,48.8823,2400.0
2014-11-25 14:25:00,60.66,60.67,60.65,60.65,1300.0,48.8823,48.8904,48.8743,48.8743,1300.0
2014-11-25 14:30:00,60.66,60.67,60.65,60.67,3500.0,48.8823,48.8904,48.8743,48.8904,3500.0
2014-11-25 14:35:00,60.66,60.66,60.65,60.65,200.0,48.8823,48.8823,48.8743,48.8743,200.0
2014-11-25 14:40:00,60.65,60.66,60.65,60.66,800.0,48.8743,48.8823,48.8743,48.8823,800.0
2014-11-25 14:45:00,60.65,60.65,60.61,60.61,8900.0,48.8743,48.8743,48.842,48.842,8900.0
2014-11-25 14:50:00,60.6,60.63,60.6,60.62,91000.0,48.834,48.8581,48.834,48.8501,91000.0
2014-11-25 14:55:00,60.61,60.62,60.59,60.61,9200.0,48.842,48.8501,48.8259,48.842,9200.0
2014-11-25 15:00:00,60.61,60.63,60.6,60.63,10300.0,48.842,48.8581,48.834,48.8581,10300.0
2014-11-25 15:05:00,60.62,60.66,60.62,60.64,5700.0,48.8501,48.8823,48.8501,48.8662,5700.0
2014-11-25 15:10:00,60.64,60.65,60.63,60.65,10700.0,48.8662,48.8743,48.8581,48.8743,10700.0
2014-11-25 15:15:00,60.65,60.66,60.64,60.66,7900.0,48.8743,48.8823,48.8662,48.8823,7900.0
2014-11-25 15:20:00,60.65,60.67,60.65,60.65,66800.0,48.8743,48.8904,48.8743,48.8743,66800.0
2014-11-25 15:25:00,60.66,60.68,60.66,60.67,28800.0,48.8823,48.8984,48.8823,48.8904,28800.0
2014-11-25 15:30:00,60.66,60.66,60.64,60.64,13600.0,48.8823,48.8823,48.8662,48.8662,13600.0
2014-11-25 15:35:00,60.64,60.65,60.63,60.63,35800.0,48.8662,48.8743,48.8581,48.8581,35800.0
2014-11-25 15:40:00,60.62,60.63,60.62,60.62,3800.0,48.8501,48.8581,48.8501,48.8501,3800.0
2014-11-25 15:45:00,60.61,60.63,60.6,60.62,18700.0,48.842,48.8581,48.834,48.8501,18700.0
2014-11-25 15:50:00,60.62,60.63,60.6,60.6,16100.0,48.8501,48.8581,48.834,48.834,16100.0
2014-11-25 15:55:00,60.6,60.6,60.57,60.57,46100.0,48.834,48.834,48.8098,48.8098,46100.0
2014-11-26 09:30:00,60.67,60.72,60.63,60.67,3000.0,48.8904,48.9307,48.8581,48.8904,3000.0
2014-11-26 09:35:00,60.65,60.67,60.63,60.67,11600.0,48.8743,48.8904,48.8581,48.8904,11600.0
2014-11-26 09:40:00,60.65,60.65,60.62,60.63,11500.0,48.8743,48.8743,48.8501,48.8581,11500.0
2014-11-26 09:45:00,60.63,60.66,60.63,60.65,4600.0,48.8581,48.8823,48.8581,48.8743,4600.0
2014-11-26 09:50:00,60.65,60.67,60.64,60.67,15400.0,48.8743,48.8904,48.8662,48.8904,15400.0
2014-11-26 09:55:00,60.66,60.7,60.66,60.68,5100.0,48.8823,48.9145,48.8823,48.8984,5100.0
2014-11-26 10:00:00,60.69,60.71,60.66,60.67,10900.0,48.9065,48.9226,48.8823,48.8904,10900.0
2014-11-26 10:05:00,60.66,60.69,60.65,60.68,3300.0,48.8823,48.9065,48.8743,48.8984,3300.0
2014-11-26 10:10:00,60.69,60.7,60.68,60.7,4600.0,48.9065,48.9145,48.8984,48.9145,4600.0
2014-11-26 10:15:00,60.7,60.7,60.69,60.7,3800.0,48.9145,48.9145,48.9065,48.9145,3800.0
2014-11-26 10:20:00,60.7,60.72,60.69,60.72,1500.0,48.9145,48.9307,48.9065,48.9307,1500.0
2014-11-26 10:25:00,60.73,60.73,60.73,60.73,500.0,48.9387,48.9387,48.9387,48.9387,500.0
2014-11-26 10:30:00,60.73,60.74,60.71,60.71,9900.0,48.9387,48.9468,48.9226,48.9226,9900.0
2014-11-26 10:35:00,60.71,60.72,60.7,60.7,1100.0,48.9226,48.9307,48.9145,48.9145,1100.0
2014-11-26 10:40:00,60.7,60.71,60.7,60.71,1900.0,48.9145,48.9226,48.9145,48.9226,1900.0
2014-11-26 10:45:00,60.72,60.72,60.7,60.71,1400.0,48.9307,48.9307,48.9145,48.9226,1400.0
2014-11-26 10:50:00,60.71,60.71,60.7,60.71,24300.0,48.9226,48.9226,48.9145,48.9226,24300.0
2014-11-26 10:55:00,60.71,60.74,60.7,60.74,4600.0,48.9226,48.9468,48.9145,48.9468,4600.0
2014-11-26 11:00:00,60.74,60.74,60.73,60.73,10100.0,48.9468,48.9468,48.9387,48.9387,10100.0
2014-11-26 11:05:00,60.73,60.73,60.72,60.72,1200.0,48.9387,48.9387,48.9307,48.9307,1200.0
2014-11-26 11:10:00,60.72,60.73,60.7,60.71,11700.0,48.9307,48.9387,48.9145,48.9226,11700.0
2014-11-26 11:15:00,60.71,60.71,60.69,60.7,3000.0,48.9226,48.9226,48.9065,48.9145,3000.0
2014-11-26 11:20:00,60.7,60.7,60.69,60.69,1000.0,48.9145,48.9145,48.9065,48.9065,1000.0
2014-11-26 11:25:00,60.69,60.71,60.69,60.71,1500.0,48.9065,48.9226,48.9065,48.9226,1500.0
2014-11-26 11:30:00,60.73,60.73,60.7,60.71,5000.0,48.9387,48.9387,48.9145,48.9226,5000.0
2014-11-26 11:35:00,60.71,60.73,60.7,60.72,11700.0,48.9226,48.9387,48.9145,48.9307,11700.0
2014-11-26 11:40:00,60.72,60.73,60.72,60.72,2500.0,48.9307,48.9387,48.9307,48.9307,2500.0
2014-11-26 11:45:00,60.71,60.73,60.7,60.71,10000.0,48.9226,48.9387,48.9145,48.9226,10000.0
2014-11-26 11:50:00,60.73,60.74,60.71,60.72,16700.0,48.9387,48.9468,48.9226,48.9307,16700.0
2014-11-26 11:55:00,60.71,60.72,60.71,60.71,400.0,48.9226,48.9307,48.9226,48.9226,400.0
2014-11-26 12:00:00,60.71,60.72,60.71,60.72,28000.0,48.9226,48.9307,48.9226,48.9307,28000.0
2014-11-26 12:05:00,60.72,60.73,60.71,60.72,58700.0,48.9307,48.9387,48.9226,48.9307,58700.0
2014-11-26 12:10:00,60.72,60.72,60.71,60.71,800.0,48.9307,48.9307,48.9226,48.9226,800.0
2014-11-26 12:15:00,60.71,60.72,60.71,60.72,600.0,48.9226,48.9307,48.9226,48.9307,600.0
2014-11-26 12:20:00,60.73,60.73,60.72,60.72,800.0,48.9387,48.9387,48.9307,48.9307,800.0
2014-11-26 12:25:00,60.73,60.73,60.72,60.72,900.0,48.9387,48.9387,48.9307,48.9307,900.0
2014-11-26 12:30:00,60.72,60.73,60.72,60.73,2400.0,48.9307,48.9387,48.9307,48.9387,2400.0
2014-11-26 12:35:00,60.72,60.73,60.72,60.73,1900.0,48.9307,48.9387,48.9307,48.9387,1900.0
2014-11-26 12:40:00,60.72,60.73,60.72,60.73,1100.0,48.9307,48.9387,48.9307,48.9387,1100.0
2014-11-26 12:45:00,60.73,60.73,60.72,60.72,7600.0,48.9387,48.9387,48.9307,48.9307,7600.0
2014-11-26 12:50:00,60.73,60.73,60.72,60.72,1100.0,48.9387,48.9387,48.9307,48.9307,1100.0
2014-11-26 12:55:00,60.72,60.72,60.71,60.71,5100.0,48.9307,48.9307,48.9226,48.9226,5100.0
2014-11-26 13:00:00,60.72,60.73,60.72,60.73,13600.0,48.9307,48.9387,48.9307,48.9387,13600.0
2014-11-26 13:05:00,60.73,60.74,60.73,60.73,7300.0,48.9387,48.9468,48.9387,48.9387,7300.0
2014-11-26 13:10:00,60.73,60.74,60.73,60.73,5300.0,48.9387,48.9468,48.9387,48.9387,5300.0
2014-11-26 13:15:00,60.74,60.75,60.74,60.75,3400.0,48.9468,48.9548,48.9468,48.9548,3400.0
2014-11-26 13:20:00,60.74,60.75,60.74,60.75,700.0,48.9468,48.9548,48.9468,48.9548,700.0
2014-11-26 13:25:00,60.75,60.75,60.74,60.74,6000.0,48.9548,48.9548,48.9468,48.9468,6000.0
2014-11-26 13:30:00,60.74,60.75,60.74,60.74,2000.0,48.9468,48.9548,48.9468,48.9468,2000.0
2014-11-26 13:35:00,60.75,60.76,60.75,60.75,6900.0,48.9548,48.9629,48.9548,48.9548,6900.0
2014-11-26 13:40:00,60.76,60.76,60.76,60.76,200.0,48.9629,48.9629,48.9629,48.9629,200.0
2014-11-26 13:45:00,60.77,60.78,60.77,60.77,1700.0,48.971,48.979,48.971,48.971,1700.0
2014-11-26 13:50:00,60.77,60.78,60.76,60.76,3100.0,48.971,48.979,48.9629,48.9629,3100.0
2014-11-26 13:55:00,60.75,60.76,60.75,60.75,2700.0,48.9548,48.9629,48.9548,48.9548,2700.0
2014-11-26 14:00:00,60.75,60.76,60.75,60.76,600.0,48.9548,48.9629,48.9548,48.9629,600.0
2014-11-26 14:05:00,60.76,60.76,60.74,60.74,4200.0,48.9629,48.9629,48.9468,48.9468,4200.0
2014-11-26 14:10:00,60.74,60.74,60.73,60.74,3800.0,48.9468,48.9468,48.9387,48.9468,3800.0
2014-11-26 14:15:00,60.74,60.74,60.73,60.74,2700.0,48.9468,48.9468,48.9387,48.9468,2700.0
2014-11-26 14:20:00,60.74,60.74,60.74,60.74,500.0,48.9468,48.9468,48.9468,48.9468,500.0
2014-11-26 14:25:00,60.74,60.75,60.74,60.75,500.0,48.9468,48.9548,48.9468,48.9548,500.0
2014-11-26 14:30:00,60.74,60.75,60.74,60.75,2100.0,48.9468,48.9548,48.9468,48.9548,2100.0
2014-11-26 14:35:00,60.74,60.74,60.74,60.74,300.0,48.9468,48.9468,48.9468,48.9468,300.0
2014-11-26 14:40:00,60.73,60.74,60.73,60.73,800.0,48.9387,48.9468,48.9387,48.9387,800.0
2014-11-26 14:45:00,60.74,60.74,60.74,60.74,300.0,48.9468,48.9468,48.9468,48.9468,300.0
2014-11-26 14:50:00,60.75,60.75,60.74,60.75,400.0,48.9548,48.9548,48.9468,48.9548,400.0
2014-11-26 14:55:00,60.75,60.75,60.74,60.74,2700.0,48.9548,48.9548,48.9468,48.9468,2700.0
2014-11-26 15:00:00,60.75,60.75,60.74,60.74,9400.0,48.9548,48.9548,48.9468,48.9468,9400.0
2014-11-26 15:05:00,60.75,60.75,60.74,60.74,1700.0,48.9548,48.9548,48.9468,48.9468,1700.0
2014-11-26 15:10:00,60.74,60.75,60.74,60.75,6900.0,48.9468,48.9548,48.9468,48.9548,6900.0
2014-11-26 15:15:00,60.75,60.76,60.74,60.76,5500.0,48.9548,48.9629,48.9468,48.9629,5500.0
2014-11-26 15:20:00,60.76,60.77,60.76,60.76,3500.0,48.9629,48.971,48.9629,48.9629,3500.0
2014-11-26 15:25:00,60.77,60.77,60.76,60.77,3000.0,48.971,48.971,48.9629,48.971,3000.0
2014-11-26 15:30:00,60.77,60.77,60.76,60.77,700.0,48.971,48.971,48.9629,48.971,700.0
2014-11-26 15:35:00,60.77,60.77,60.76,60.76,3600.0,48.971,48.971,48.9629,48.9629,3600.0
2014-11-26 15:40:00,60.76,60.79,60.76,60.79,5300.0,48.9629,48.9871,48.9629,48.9871,5300.0
2014-11-26 15:45:00,60.79,60.79,60.78,60.79,120700.0,48.9871,48.9871,48.979,48.9871,120700.0
2014-11-26 15:50:00,60.79,60.81,60.79,60.8,119100.0,48.9871,49.0032,48.9871,48.9951,119100.0
2014-11-26 15:55:00,60.8,60.82,60.8,60.81,40200.0,48.9951,49.0113,48.9951,49.0032,40200.0
2014-11-28 09:30:00,60.42,60.56,60.42,60.52,51900.0,48.6889,48.8017,48.6889,48.7695,51900.0
2014-11-28 09:35:00,60.5,60.5,60.46,60.48,28600.0,48.7534,48.7534,48.7211,48.7373,28600.0
2014-11-28 09:40:00,60.48,60.51,60.48,60.49,22500.0,48.7373,48.7614,48.7373,48.7453,22500.0
2014-11-28 09:45:00,60.48,60.52,60.48,60.51,100400.0,48.7373,48.7695,48.7373,48.7614,100400.0
2014-11-28 09:50:00,60.51,60.53,60.49,60.52,5700.0,48.7614,48.7776,48.7453,48.7695,5700.0
2014-11-28 09:55:00,60.51,60.54,60.51,60.54,3200.0,48.7614,48.7856,48.7614,48.7856,3200.0
2014-11-28 10:00:00,60.54,60.56,60.52,60.53,101400.0,48.7856,48.8017,48.7695,48.7776,101400.0
2014-11-28 10:05:00,60.52,60.54,60.51,60.53,20200.0,48.7695,48.7856,48.7614,48.7776,20200.0
2014-11-28 10:10:00,60.53,60.54,60.53,60.53,2400.0,48.7776,48.7856,48.7776,48.7776,2400.0
2014-11-28 10:15:00,60.53,60.53,60.51,60.52,8300.0,48.7776,48.7776,48.7614,48.7695,8300.0
2014-11-28 10:20:00,60.52,60.52,60.5,60.52,3300.0,48.7695,48.7695,48.7534,48.7695,3300.0
2014-11-28 10:25:00,60.51,60.51,60.47,60.49,6400.0,48.7614,48.7614,48.7292,48.7453,6400.0
2014-11-28 10:30:00,60.5,60.52,60.49,60.51,2200.0,48.7534,48.7695,48.7453,48.7614,2200.0
2014-11-28 10:35:00,60.51,60.51,60.49,60.5,2800.0,48.7614,48.7614,48.7453,48.7534,2800.0
2014-11-28 10:40:00,60.5,60.52,60.5,60.51,2700.0,48.7534,48.7695,48.7534,48.7614,2700.0
2014-11-28 10:45:00,60.5,60.5,60.49,60.5,1900.0,48.7534,48.7534,48.7453,48.7534,1900.0
2014-11-28 10:50:00,60.5,60.5,60.49,60.5,1400.0,48.7534,48.7534,48.7453,48.7534,1400.0
2014-11-28 10:55:00,60.5,60.5,60.49,60.5,3200.0,48.7534,48.7534,48.7453,48.7534,3200.0
2014-11-28 11:00:00,60.5,60.5,60.49,60.5,400.0,48.7534,48.7534,48.7453,48.7534,400.0
2014-11-28 11:05:00,60.5,60.51,60.5,60.51,1500.0,48.7534,48.7614,48.7534,48.7614,1500.0
2014-11-28 11:10:00,60.52,60.53,60.51,60.53,4500.0,48.7695,48.7776,48.7614,48.7776,4500.0
2014-11-28 11:15:00,60.53,60.55,60.53,60.55,1500.0,48.7776,48.7937,48.7776,48.7937,1500.0
2014-11-28 11:20:00,60.55,60.55,60.54,60.55,2700.0,48.7937,48.7937,48.7856,48.7937,2700.0
2014-11-28 11:25:00,60.55,60.55,60.53,60.53,2300.0,48.7937,48.7937,48.7776,48.7776,2300.0
2014-11-28 11:30:00,60.53,60.55,60.51,60.52,3000.0,48.7776,48.7937,48.7614,48.7695,3000.0
2014-11-28 11:35:00,60.53,60.55,60.52,60.54,4100.0,48.7776,48.7937,48.7695,48.7856,4100.0
2014-11-28 11:40:00,60.55,60.55,60.53,60.53,3000.0,48.7937,48.7937,48.7776,48.7776,3000.0
2014-11-28 11:45:00,60.52,60.52,60.5,60.5,9900.0,48.7695,48.7695,48.7534,48.7534,9900.0
2014-11-28 11:50:00,60.51,60.51,60.49,60.5,4400.0,48.7614,48.7614,48.7453,48.7534,4400.0
2014-11-28 11:55:00,60.5,60.5,60.49,60.49,3600.0,48.7534,48.7534,48.7453,48.7453,3600.0
2014-11-28 12:00:00,60.48,60.48,60.46,60.47,1300.0,48.7373,48.7373,48.7211,48.7292,1300.0
2014-11-28 12:05:00,60.46,60.46,60.44,60.45,58000.0,48.7211,48.7211,48.705,48.7131,58000.0
2014-11-28 12:10:00,60.44,60.45,60.43,60.45,9200.0,48.705,48.7131,48.697,48.7131,9200.0
2014-11-28 12:15:00,60.45,60.46,60.43,60.44,34200.0,48.7131,48.7211,48.697,48.705,34200.0
2014-11-28 12:20:00,60.43,60.44,60.43,60.43,1700.0,48.697,48.705,48.697,48.697,1700.0
2014-11-28 12:25:00,60.43,60.44,60.4,60.4,23000.0,48.697,48.705,48.6728,48.6728,23000.0
2014-11-28 12:30:00,60.4,60.4,60.38,60.39,28100.0,48.6728,48.6728,48.6567,48.6647,28100.0
2014-11-28 12:35:00,60.39,60.39,60.38,60.38,3700.0,48.6647,48.6647,48.6567,48.6567,3700.0
2014-11-28 12:40:00,60.36,60.36,60.32,60.34,12500.0,48.6406,48.6406,48.6083,48.6244,12500.0
2014-11-28 12:45:00,60.34,60.36,60.34,60.34,12700.0,48.6244,48.6406,48.6244,48.6244,12700.0
2014-11-28 12:50:00,60.34,60.36,60.32,60.33,17500.0,48.6244,48.6406,48.6083,48.6164,17500.0
2014-11-28 12:55:00,60.33,60.4,60.33,60.38,36800.0,48.6164,48.6728,48.6164,48.6567,36800.0
2014-12-01 09:30:00,60.13,60.27,60.13,60.2,28100.0,48.4552,48.568,48.4552,48.5116,28100.0
2014-12-01 09:35:00,60.19,60.2,60.15,60.18,227700.0,48.5036,48.5116,48.4713,48.4955,227700.0
2014-12-01 09:40:00,60.17,60.18,60.15,60.15,6000.0,48.4875,48.4955,48.4713,48.4713,6000.0
2014-12-01 09:45:00,60.16,60.16,60.06,60.06,11200.0,48.4794,48.4794,48.3988,48.3988,11200.0
2014-12-01 09:50:00,60.04,60.04,59.97,60.03,32600.0,48.3827,48.3827,48.3263,48.3746,32600.0
2014-12-01 09:55:00,60.03,60.04,60.02,60.03,14600.0,48.3746,48.3827,48.3666,48.3746,14600.0
2014-12-01 10:00:00,60.05,60.11,60.05,60.07,9600.0,48.3908,48.4391,48.3908,48.4069,9600.0
2014-12-01 10:05:00,60.06,60.06,60.01,60.02,6100.0,48.3988,48.3988,48.3585,48.3666,6100.0
2014-12-01 10:10:00,60.02,60.06,60.02,60.06,4000.0,48.3666,48.3988,48.3666,48.3988,4000.0
2014-12-01 10:15:00,60.06,60.12,60.05,60.09,18900.0,48.3988,48.4472,48.3908,48.423,18900.0
2014-12-01 10:20:00,60.11,60.15,60.11,60.14,5800.0,48.4391,48.4713,48.4391,48.4633,5800.0
2014-12-01 10:25:00,60.14,60.14,60.1,60.12,4200.0,48.4633,48.4633,48.431,48.4472,4200.0
2014-12-01 10:30:00,60.12,60.13,60.08,60.08,11100.0,48.4472,48.4552,48.4149,48.4149,11100.0
2014-12-01 10:35:00,60.07,60.08,60.01,60.02,56700.0,48.4069,48.4149,48.3585,48.3666,56700.0
2014-12-01 10:40:00,60.01,60.01,59.95,59.98,6500.0,48.3585,48.3585,48.3102,48.3343,6500.0
2014-12-01 10:45:00,59.98,59.98,59.96,59.97,6600.0,48.3343,48.3343,48.3182,48.3263,6600.0
2014-12-01 10:50:00,59.97,59.97,59.9,59.93,8700.0,48.3263,48.3263,48.2699,48.2941,8700.0
2014-12-01 10:55:00,59.92,59.92,59.89,59.9,11500.0,48.286,48.286,48.2618,48.2699,11500.0
2014-12-01 11:00:00,59.91,59.94,59.89,59.92,12600.0,48.2779,48.3021,48.2618,48.286,12600.0
2014-12-01 11:05:00,59.92,59.93,59.91,59.92,4400.0,48.286,48.2941,48.2779,48.286,4400.0
2014-12-01 11:10:00,59.92,59.95,59.9,59.92,6400.0,48.286,48.3102,48.2699,48.286,6400.0
2014-12-01 11:15:00,59.92,59.97,59.92,59.96,3400.0,48.286,48.3263,48.286,48.3182,3400.0
2014-12-01 11:20:00,59.97,60.02,59.97,60.02,2400.0,48.3263,48.3666,48.3263,48.3666,2400.0
2014-12-01 11:25:00,60.03,60.03,60.01,60.02,3100.0,48.3746,48.3746,48.3585,48.3666,3100.0
2014-12-01 11:30:00,60.03,60.04,60.01,60.03,6500.0,48.3746,48.3827,48.3585,48.3746,6500.0
2014-12-01 11:35:00,60.03,60.03,60.01,60.01,3100.0,48.3746,48.3746,48.3585,48.3585,3100.0
2014-12-01 11:40:00,60.01,60.05,60.01,60.04,2200.0,48.3585,48.3908,48.3585,48.3827,2200.0
2014-12-01 11:45:00,60.03,60.04,60.01,60.01,6900.0,48.3746,48.3827,48.3585,48.3585,6900.0
2014-12-01 11:50:00,60.01,60.02,59.99,60.01,1100.0,48.3585,48.3666,48.3424,48.3585,1100.0
2014-12-01 11:55:00,60.0,60.0,59.98,59.98,3200.0,48.3505,48.3505,48.3343,48.3343,3200.0
2014-12-01 12:00:00,59.98,60.01,59.98,59.98,2900.0,48.3343,48.3585,48.3343,48.3343,2900.0
2014-12-01 12:05:00,59.99,59.99,59.98,59.98,5000.0,48.3424,48.3424,48.3343,48.3343,5000.0
2014-12-01 12:10:00,59.98,60.01,59.98,60.01,15800.0,48.3343,48.3585,48.3343,48.3585,15800.0
2014-12-01 12:15:00,60.02,60.04,60.02,60.02,14700.0,48.3666,48.3827,48.3666,48.3666,14700.0
2014-12-01 12:20:00,60.02,60.04,60.01,60.04,34600.0,48.3666,48.3827,48.3585,48.3827,34600.0
2014-12-01 12:25:00,60.04,60.04,60.01,60.01,1800.0,48.3827,48.3827,48.3585,48.3585,1800.0
2014-12-01 12:30:00,60.02,60.04,60.02,60.03,3500.0,48.3666,48.3827,48.3666,48.3746,3500.0
2014-12-01 12:35:00,60.03,60.04,60.01,60.01,3300.0,48.3746,48.3827,48.3585,48.3585,3300.0
2014-12-01 12:40:00,60.02,60.03,60.02,60.02,4900.0,48.3666,48.3746,48.3666,48.3666,4900.0
2014-12-01 12:45:00,60.01,60.03,60.0,60.03,6600.0,48.3585,48.3746,48.3505,48.3746,6600.0
2014-12-01 12:50:00,60.03,60.06,60.03,60.06,4600.0,48.3746,48.3988,48.3746,48.3988,4600.0
2014-12-01 12:55:00,60.07,60.13,60.07,60.13,4400.0,48.4069,48.4552,48.4069,48.4552,4400.0
2014-12-01 13:00:00,60.13,60.16,60.12,60.15,10600.0,48.4552,48.4794,48.4472,48.4713,10600.0
2014-12-01 13:05:00,60.15,60.16,60.15,60.15,5400.0,48.4713,48.4794,48.4713,48.4713,5400.0
2014-12-01 13:10:00,60.15,60.16,60.13,60.15,4300.0,48.4713,48.4794,48.4552,48.4713,4300.0
2014-12-01 13:15:00,60.14,60.18,60.14,60.16,3100.0,48.4633,48.4955,48.4633,48.4794,3100.0
2014-12-01 13:20:00,60.16,60.18,60.16,60.17,3800.0,48.4794,48.4955,48.4794,48.4875,3800.0
2014-12-01 13:25:00,60.16,60.17,60.15,60.16,1300.0,48.4794,48.4875,48.4713,48.4794,1300.0
2014-12-01 13:30:00,60.16,60.19,60.16,60.17,4300.0,48.4794,48.5036,48.4794,48.4875,4300.0
2014-12-01 13:35:00,60.16,60.17,60.15,60.17,2500.0,48.4794,48.4875,48.4713,48.4875,2500.0
2014-12-01 13:40:00,60.18,60.18,60.14,60.14,5000.0,48.4955,48.4955,48.4633,48.4633,5000.0
2014-12-01 13:45:00,60.14,60.16,60.14,60.16,4200.0,48.4633,48.4794,48.4633,48.4794,4200.0
2014-12-01 13:50:00,60.15,60.15,60.12,60.12,3400.0,48.4713,48.4713,48.4472,48.4472,3400.0
2014-12-01 13:55:00,60.12,60.13,60.12,60.13,5500.0,48.4472,48.4552,48.4472,48.4552,5500.0
2014-12-01 14:00:00,60.13,60.13,60.12,60.12,3800.0,48.4552,48.4552,48.4472,48.4472,3800.0
2014-12-01 14:05:00,60.11,60.11,60.05,60.07,5600.0,48.4391,48.4391,48.3908,48.4069,5600.0
2014-12-01 14:10:00,60.07,60.07,60.04,60.06,8200.0,48.4069,48.4069,48.3827,48.3988,8200.0
2014-12-01 14:15:00,60.05,60.06,60.03,60.05,9400.0,48.3908,48.3988,48.3746,48.3908,9400.0
2014-12-01 14:20:00,60.04,60.04,60.0,60.0,3000.0,48.3827,48.3827,48.3505,48.3505,3000.0
2014-12-01 14:25:00,59.99,60.03,59.99,60.01,3800.0,48.3424,48.3746,48.3424,48.3585,3800.0
2014-12-01 14:30:00,60.02,60.05,60.02,60.05,5800.0,48.3666,48.3908,48.3666,48.3908,5800.0
2014-12-01 14:35:00,60.05,60.08,60.02,60.08,17900.0,48.3908,48.4149,48.3666,48.4149,17900.0
2014-12-01 14:40:00,60.07,60.07,60.06,60.06,24300.0,48.4069,48.4069,48.3988,48.3988,24300.0
2014-12-01 14:45:00,60.06,60.07,60.04,60.05,123900.0,48.3988,48.4069,48.3827,48.3908,123900.0
2014-12-01 14:50:00,60.07,60.08,60.06,60.07,4300.0,48.4069,48.4149,48.3988,48.4069,4300.0
2014-12-01 14:55:00,60.08,60.09,60.04,60.07,18300.0,48.4149,48.423,48.3827,48.4069,18300.0
2014-12-01 15:00:00,60.06,60.11,60.06,60.1,10100.0,48.3988,48.4391,48.3988,48.431,10100.0
2014-12-01 15:05:00,60.1,60.1,60.09,60.1,2300.0,48.431,48.431,48.423,48.431,2300.0
2014-12-01 15:10:00,60.1,60.11,60.09,60.11,5100.0,48.431,48.4391,48.423,48.4391,5100.0
2014-12-01 15:15:00,60.11,60.17,60.1,60.16,15900.0,48.4391,48.4875,48.431,48.4794,15900.0
2014-12-01 15:20:00,60.15,60.16,60.13,60.15,17900.0,48.4713,48.4794,48.4552,48.4713,17900.0
2014-12-01 15:25:00,60.14,60.15,60.13,60.13,5100.0,48.4633,48.4713,48.4552,48.4552,5100.0
2014-12-01 15:30:00,60.13,60.14,60.11,60.14,8300.0,48.4552,48.4633,48.4391,48.4633,8300.0
2014-12-01 15:35:00,60.14,60.14,60.07,60.08,10000.0,48.4633,48.4633,48.4069,48.4149,10000.0
2014-12-01 15:40:00,60.09,60.09,60.07,60.08,10500.0,48.423,48.423,48.4069,48.4149,10500.0
2014-12-01 15:45:00,60.07,60.09,60.06,60.08,25600.0,48.4069,48.423,48.3988,48.4149,25600.0
2014-12-01 15:50:00,60.07,60.07,60.05,60.05,54500.0,48.4069,48.4069,48.3908,48.3908,54500.0
2014-12-01 15:55:00,60.05,60.09,60.05,60.07,38300.0,48.3908,48.423,48.3908,48.4069,38300.0
2014-12-02 09:30:00,60.12,60.16,60.09,60.16,13000.0,48.4472,48.4794,48.423,48.4794,13000.0
2014-12-02 09:35:00,60.17,60.18,60.14,60.15,163800.0,48.4875,48.4955,48.4633,48.4713,163800.0
2014-12-02 09:40:00,60.14,60.18,60.13,60.13,95000.0,48.4633,48.4955,48.4552,48.4552,95000.0
2014-12-02 09:45:00,60.13,60.13,60.06,60.08,199800.0,48.4552,48.4552,48.3988,48.4149,199800.0
2014-12-02 09:50:00,60.08,60.08,60.04,60.05,111200.0,48.4149,48.4149,48.3827,48.3908,111200.0
2014-12-02 09:55:00,60.06,60.14,60.05,60.11,22000.0,48.3988,48.4633,48.3908,48.4391,22000.0
2014-12-02 10:00:00,60.13,60.2,60.13,60.2,5600.0,48.4552,48.5116,48.4552,48.5116,5600.0
2014-12-02 10:05:00,60.21,60.23,60.19,60.22,10700.0,48.5197,48.5358,48.5036,48.5277,10700.0
2014-12-02 10:10:00,60.22,60.23,60.21,60.21,1500.0,48.5277,48.5358,48.5197,48.5197,1500.0
2014-12-02 10:15:00,60.2,60.22,60.19,60.21,3000.0,48.5116,48.5277,48.5036,48.5197,3000.0
2014-12-02 10:20:00,60.21,60.22,60.19,60.19,49300.0,48.5197,48.5277,48.5036,48.5036,49300.0
2014-12-02 10:25:00,60.19,60.22,60.19,60.21,48800.0,48.5036,48.5277,48.5036,48.5197,48800.0
2014-12-02 10:30:00,60.21,60.22,60.17,60.19,32500.0,48.5197,48.5277,48.4875,48.5036,32500.0
2014-12-02 10:35:00,60.2,60.2,60.15,60.16,29800.0,48.5116,48.5116,48.4713,48.4794,29800.0
2014-12-02 10:40:00,60.16,60.18,60.16,60.17,14700.0,48.4794,48.4955,48.4794,48.4875,14700.0
2014-12-02 10:45:00,60.18,60.22,60.18,60.19,9500.0,48.4955,48.5277,48.4955,48.5036,9500.0
2014-12-02 10:50:00,60.19,60.21,60.18,60.21,3600.0,48.5036,48.5197,48.4955,48.5197,3600.0
2014-12-02 10:55:00,60.2,60.27,60.2,60.27,9100.0,48.5116,48.568,48.5116,48.568,9100.0
2014-12-02 11:00:00,60.28,60.29,60.26,60.28,4600.0,48.5761,48.5842,48.56,48.5761,4600.0
2014-12-02 11:05:00,60.28,60.29,60.27,60.29,9100.0,48.5761,48.5842,48.568,48.5842,9100.0
2014-12-02 11:10:00,60.29,60.3,60.25,60.25,13600.0,48.5842,48.5922,48.5519,48.5519,13600.0
2014-12-02 11:15:00,60.26,60.27,60.25,60.27,40700.0,48.56,48.568,48.5519,48.568,40700.0
2014-12-02 11:20:00,60.27,60.27,60.22,60.24,77300.0,48.568,48.568,48.5277,48.5439,77300.0
2014-12-02 11:25:00,60.24,60.26,60.21,60.23,241800.0,48.5439,48.56,48.5197,48.5358,241800.0
2014-12-02 11:30:00,60.23,60.26,60.22,60.23,28900.0,48.5358,48.56,48.5277,48.5358,28900.0
2014-12-02 11:35:00,60.24,60.24,60.21,60.22,15600.0,48.5439,48.5439,48.5197,48.5277,15600.0
2014-12-02 11:40:00,60.22,60.25,60.22,60.25,7900.0,48.5277,48.5519,48.5277,48.5519,7900.0
2014-12-02 11:45:00,60.25,60.26,60.23,60.26,7700.0,48.5519,48.56,48.5358,48.56,7700.0
2014-12-02 11:50:00,60.25,60.27,60.23,60.25,57500.0,48.5519,48.568,48.5358,48.5519,57500.0
2014-12-02 11:55:00,60.25,60.28,60.25,60.27,43500.0,48.5519,48.5761,48.5519,48.568,43500.0
2014-12-02 12:00:00,60.27,60.27,60.24,60.26,11000.0,48.568,48.568,48.5439,48.56,11000.0
2014-12-02 12:05:00,60.26,60.26,60.24,60.26,3600.0,48.56,48.56,48.5439,48.56,3600.0
2014-12-02 12:10:00,60.25,60.26,60.25,60.26,6700.0,48.5519,48.56,48.5519,48.56,6700.0
2014-12-02 12:15:00,60.25,60.26,60.24,60.26,5700.0,48.5519,48.56,48.5439,48.56,5700.0
2014-12-02 12:20:00,60.26,60.27,60.25,60.27,3200.0,48.56,48.568,48.5519,48.568,3200.0
2014-12-02 12:25:00,60.27,60.28,60.26,60.26,2900.0,48.568,48.5761,48.56,48.56,2900.0
2014-12-02 12:30:00,60.25,60.25,60.22,60.22,2300.0,48.5519,48.5519,48.5277,48.5277,2300.0
2014-12-02 12:35:00,60.22,60.23,60.19,60.21,6500.0,48.5277,48.5358,48.5036,48.5197,6500.0
2014-12-02 12:40:00,60.21,60.21,60.2,60.2,1700.0,48.5197,48.5197,48.5116,48.5116,1700.0
2014-12-02 12:45:00,60.19,60.22,60.19,60.21,2100.0,48.5036,48.5277,48.5036,48.5197,2100.0
2014-12-02 12:50:00,60.22,60.22,60.2,60.21,5100.0,48.5277,48.5277,48.5116,48.5197,5100.0
2014-12-02 12:55:00,60.21,60.24,60.2,60.23,15200.0,48.5197,48.5439,48.5116,48.5358,15200.0
2014-12-02 13:00:00,60.23,60.24,60.23,60.24,3400.0,48.5358,48.5439,48.5358,48.5439,3400.0
2014-12-02 13:05:00,60.23,60.26,60.23,60.24,15900.0,48.5358,48.56,48.5358,48.5439,15900.0
2014-12-02 13:10:00,60.25,60.26,60.24,60.24,6400.0,48.5519,48.56,48.5439,48.5439,6400.0
2014-12-02 13:15:00,60.24,60.24,60.23,60.24,900.0,48.5439,48.5439,48.5358,48.5439,900.0
2014-12-02 13:20:00,60.24,60.25,60.22,60.24,4500.0,48.5439,48.5519,48.5277,48.5439,4500.0
2014-12-02 13:25:00,60.24,60.31,60.24,60.3,6900.0,48.5439,48.6003,48.5439,48.5922,6900.0
2014-12-02 13:30:00,60.29,60.29,60.27,60.27,1700.0,48.5842,48.5842,48.568,48.568,1700.0
2014-12-02 13:35:00,60.28,60.29,60.28,60.29,3900.0,48.5761,48.5842,48.5761,48.5842,3900.0
2014-12-02 13:40:00,60.28,60.29,60.27,60.28,4500.0,48.5761,48.5842,48.568,48.5761,4500.0
2014-12-02 13:45:00,60.29,60.29,60.28,60.28,5100.0,48.5842,48.5842,48.5761,48.5761,5100.0
2014-12-02 13:50:00,60.28,60.28,60.26,60.26,5500.0,48.5761,48.5761,48.56,48.56,5500.0
2014-12-02 13:55:00,60.25,60.26,60.25,60.26,3500.0,48.5519,48.56,48.5519,48.56,3500.0
2014-12-02 14:00:00,60.26,60.27,60.25,60.26,32700.0,48.56,48.568,48.5519,48.56,32700.0
2014-12-02 14:05:00,60.26,60.27,60.24,60.24,5800.0,48.56,48.568,48.5439,48.5439,5800.0
2014-12-02 14:10:00,60.26,60.26,60.25,60.25,7400.0,48.56,48.56,48.5519,48.5519,7400.0
2014-12-02 14:15:00,60.24,60.26,60.24,60.25,7900.0,48.5439,48.56,48.5439,48.5519,7900.0
2014-12-02 14:20:00,60.26,60.28,60.25,60.27,4500.0,48.56,48.5761,48.5519,48.568,4500.0
2014-12-02 14:25:00,60.28,60.28,60.25,60.27,10200.0,48.5761,48.5761,48.5519,48.568,10200.0
2014-12-02 14:30:00,60.26,60.27,60.24,60.27,11500.0,48.56,48.568,48.5439,48.568,11500.0
2014-12-02 14:35:00,60.27,60.28,60.26,60.27,10600.0,48.568,48.5761,48.56,48.568,10600.0
2014-12-02 14:40:00,60.26,60.28,60.26,60.28,15000.0,48.56,48.5761,48.56,48.5761,15000.0
2014-12-02 14:45:00,60.27,60.34,60.27,60.33,17400.0,48.568,48.6244,48.568,48.6164,17400.0
2014-12-02 14:50:00,60.34,60.34,60.33,60.33,5700.0,48.6244,48.6244,48.6164,48.6164,5700.0
2014-12-02 14:55:00,60.34,60.34,60.33,60.34,6500.0,48.6244,48.6244,48.6164,48.6244,6500.0
2014-12-02 15:00:00,60.34,60.34,60.32,60.33,12200.0,48.6244,48.6244,48.6083,48.6164,12200.0
2014-12-02 15:05:00,60.33,60.33,60.32,60.33,18700.0,48.6164,48.6164,48.6083,48.6164,18700.0
2014-12-02 15:10:00,60.34,60.34,60.32,60.32,7300.0,48.6244,48.6244,48.6083,48.6083,7300.0
2014-12-02 15:15:00,60.32,60.33,60.32,60.33,5400.0,48.6083,48.6164,48.6083,48.6164,5400.0
2014-12-02 15:20:00,60.33,60.33,60.28,60.3,12600.0,48.6164,48.6164,48.5761,48.5922,12600.0
2014-12-02 15:25:00,60.3,60.3,60.29,60.3,6200.0,48.5922,48.5922,48.5842,48.5922,6200.0
2014-12-02 15:30:00,60.3,60.31,60.29,60.3,10800.0,48.5922,48.6003,48.5842,48.5922,10800.0
2014-12-02 15:35:00,60.3,60.3,60.27,60.29,115300.0,48.5922,48.5922,48.568,48.5842,115300.0
2014-12-02 15:40:00,60.28,60.3,60.28,60.28,55300.0,48.5761,48.5922,48.5761,48.5761,55300.0
2014-12-02 15:45:00,60.29,60.3,60.27,60.28,9100.0,48.5842,48.5922,48.568,48.5761,9100.0
2014-12-02 15:50:00,60.28,60.29,60.26,60.27,37300.0,48.5761,48.5842,48.56,48.568,37300.0
2014-12-02 15:55:00,60.27,60.31,60.26,60.31,44600.0,48.568,48.6003,48.56,48.6003,44600.0
2014-12-03 09:30:00,60.32,60.32,60.24,60.26,12300.0,48.6083,48.6083,48.5439,48.56,12300.0
2014-12-03 09:35:00,60.25,60.32,60.25,60.32,36200.0,48.5519,48.6083,48.5519,48.6083,36200.0
2014-12-03 09:40:00,60.34,60.34,60.32,60.33,1100.0,48.6244,48.6244,48.6083,48.6164,1100.0
2014-12-03 09:45:00,60.34,60.34,60.33,60.34,14500.0,48.6244,48.6244,48.6164,48.6244,14500.0
2014-12-03 09:50:00,60.33,60.37,60.33,60.35,6000.0,48.6164,48.6486,48.6164,48.6325,6000.0
2014-12-03 09:55:00,60.36,60.36,60.33,60.35,3400.0,48.6406,48.6406,48.6164,48.6325,3400.0
2014-12-03 10:00:00,60.36,60.36,60.29,60.33,25100.0,48.6406,48.6406,48.5842,48.6164,25100.0
2014-12-03 10:05:00,60.33,60.34,60.32,60.33,31000.0,48.6164,48.6244,48.6083,48.6164,31000.0
2014-12-03 10:10:00,60.35,60.37,60.35,60.37,3000.0,48.6325,48.6486,48.6325,48.6486,3000.0
2014-12-03 10:15:00,60.37,60.38,60.35,60.35,4000.0,48.6486,48.6567,48.6325,48.6325,4000.0
2014-12-03 10:20:00,60.35,60.38,60.33,60.38,17000.0,48.6325,48.6567,48.6164,48.6567,17000.0
2014-12-03 10:25:00,60.38,60.4,60.38,60.39,4400.0,48.6567,48.6728,48.6567,48.6647,4400.0
2014-12-03 10:30:00,60.39,60.41,60.39,60.41,3000.0,48.6647,48.6809,48.6647,48.6809,3000.0
2014-12-03 10:35:00,60.42,60.44,60.41,60.42,17500.0,48.6889,48.705,48.6809,48.6889,17500.0
2014-12-03 10:40:00,60.42,60.42,60.39,60.4,10400.0,48.6889,48.6889,48.6647,48.6728,10400.0
2014-12-03 10:45:00,60.4,60.43,60.4,60.42,2300.0,48.6728,48.697,48.6728,48.6889,2300.0
2014-12-03 10:50:00,60.43,60.43,60.42,60.42,900.0,48.697,48.697,48.6889,48.6889,900.0
2014-12-03 10:55:00,60.42,60.42,60.4,60.42,9200.0,48.6889,48.6889,48.6728,48.6889,9200.0
2014-12-03 11:00:00,60.42,60.45,60.41,60.45,121700.0,48.6889,48.7131,48.6809,48.7131,121700.0
2014-12-03 11:05:00,60.44,60.44,60.42,60.42,5300.0,48.705,48.705,48.6889,48.6889,5300.0
2014-12-03 11:10:00,60.44,60.44,60.37,60.37,10500.0,48.705,48.705,48.6486,48.6486,10500.0
2014-12-03 11:15:00,60.37,60.39,60.36,60.36,28800.0,48.6486,48.6647,48.6406,48.6406,28800.0
2014-12-03 11:20:00,60.37,60.38,60.34,60.36,10100.0,48.6486,48.6567,48.6244,48.6406,10100.0
2014-12-03 11:25:00,60.36,60.38,60.34,60.38,65700.0,48.6406,48.6567,48.6244,48.6567,65700.0
2014-12-03 11:30:00,60.39,60.4,60.37,60.37,39400.0,48.6647,48.6728,48.6486,48.6486,39400.0
2014-12-03 11:35:00,60.37,60.37,60.35,60.36,30100.0,48.6486,48.6486,48.6325,48.6406,30100.0
2014-12-03 11:40:00,60.37,60.37,60.36,60.36,5500.0,48.6486,48.6486,48.6406,48.6406,5500.0
2014-12-03 11:45:00,60.36,60.37,60.36,60.37,13500.0,48.6406,48.6486,48.6406,48.6486,13500.0
2014-12-03 11:50:00,60.37,60.37,60.36,60.36,2700.0,48.6486,48.6486,48.6406,48.6406,2700.0
2014-12-03 11:55:00,60.36,60.37,60.36,60.36,11600.0,48.6406,48.6486,48.6406,48.6406,11600.0
2014-12-03 12:00:00,60.36,60.38,60.36,60.38,13200.0,48.6406,48.6567,48.6406,48.6567,13200.0
2014-12-03 12:05:00,60.37,60.38,60.36,60.36,11000.0,48.6486,48.6567,48.6406,48.6406,11000.0
2014-12-03 12:10:00,60.35,60.37,60.35,60.37,1500.0,48.6325,48.6486,48.6325,48.6486,1500.0
2014-12-03 12:15:00,60.38,60.38,60.36,60.37,2100.0,48.6567,48.6567,48.6406,48.6486,2100.0
2014-12-03 12:20:00,60.37,60.38,60.37,60.37,13300.0,48.6486,48.6567,48.6486,48.6486,13300.0
2014-12-03 12:25:00,60.37,60.38,60.37,60.38,3700.0,48.6486,48.6567,48.6486,48.6567,3700.0
2014-12-03 12:30:00,60.37,60.37,60.36,60.36,1600.0,48.6486,48.6486,48.6406,48.6406,1600.0
2014-12-03 12:35:00,60.36,60.36,60.34,60.35,2700.0,48.6406,48.6406,48.6244,48.6325,2700.0
2014-12-03 12:40:00,60.34,60.37,60.34,60.37,3100.0,48.6244,48.6486,48.6244,48.6486,3100.0
2014-12-03 12:45:00,60.37,60.38,60.36,60.38,1300.0,48.6486,48.6567,48.6406,48.6567,1300.0
2014-12-03 12:50:00,60.38,60.38,60.37,60.38,1100.0,48.6567,48.6567,48.6486,48.6567,1100.0
2014-12-03 12:55:00,60.38,60.39,60.38,60.39,2900.0,48.6567,48.6647,48.6567,48.6647,2900.0
2014-12-03 13:00:00,60.39,60.39,60.39,60.39,200.0,48.6647,48.6647,48.6647,48.6647,200.0
2014-12-03 13:05:00,60.39,60.39,60.38,60.38,1500.0,48.6647,48.6647,48.6567,48.6567,1500.0
2014-12-03 13:10:00,60.38,60.39,60.37,60.38,1000.0,48.6567,48.6647,48.6486,48.6567,1000.0
2014-12-03 13:15:00,60.38,60.39,60.38,60.38,1300.0,48.6567,48.6647,48.6567,48.6567,1300.0
2014-12-03 13:20:00,60.38,60.38,60.38,60.38,0.0,48.6567,48.6567,48.6567,48.6567,0.0
2014-12-03 13:25:00,60.38,60.39,60.37,60.39,1200.0,48.6567,48.6647,48.6486,48.6647,1200.0
2014-12-03 13:30:00,60.4,60.4,60.38,60.39,8000.0,48.6728,48.6728,48.6567,48.6647,8000.0
2014-12-03 13:35:00,60.39,60.4,60.39,60.39,1800.0,48.6647,48.6728,48.6647,48.6647,1800.0
2014-12-03 13:40:00,60.4,60.4,60.39,60.39,600.0,48.6728,48.6728,48.6647,48.6647,600.0
2014-12-03 13:45:00,60.4,60.4,60.37,60.38,12300.0,48.6728,48.6728,48.6486,48.6567,12300.0
2014-12-03 13:50:00,60.38,60.38,60.37,60.37,4300.0,48.6567,48.6567,48.6486,48.6486,4300.0
2014-12-03 13:55:00,60.37,60.38,60.36,60.38,3000.0,48.6486,48.6567,48.6406,48.6567,3000.0
2014-12-03 14:00:00,60.38,60.39,60.37,60.39,2800.0,48.6567,48.6647,48.6486,48.6647,2800.0
2014-12-03 14:05:00,60.4,60.41,60.4,60.41,2800.0,48.6728,48.6809,48.6728,48.6809,2800.0
2014-12-03 14:10:00,60.41,60.42,60.41,60.42,600.0,48.6809,48.6889,48.6809,48.6889,600.0
2014-12-03 14:15:00,60.41,60.42,60.41,60.41,1400.0,48.6809,48.6889,48.6809,48.6809,1400.0
2014-12-03 14:20:00,60.41,60.42,60.4,60.41,54100.0,48.6809,48.6889,48.6728,48.6809,54100.0
2014-12-03 14:25:00,60.41,60.42,60.4,60.42,7500.0,48.6809,48.6889,48.6728,48.6889,7500.0
2014-12-03 14:30:00,60.41,60.42,60.4,60.41,1500.0,48.6809,48.6889,48.6728,48.6809,1500.0
2014-12-03 14:35:00,60.41,60.42,60.4,60.4,800.0,48.6809,48.6889,48.6728,48.6728,800.0
2014-12-03 14:40:00,60.4,60.4,60.39,60.4,300.0,48.6728,48.6728,48.6647,48.6728,300.0
2014-12-03 14:45:00,60.42,60.42,60.4,60.4,7500.0,48.6889,48.6889,48.6728,48.6728,7500.0
2014-12-03 14:50:00,60.39,60.4,60.39,60.4,2400.0,48.6647,48.6728,48.6647,48.6728,2400.0
2014-12-03 14:55:00,60.4,60.41,60.39,60.41,7000.0,48.6728,48.6809,48.6647,48.6809,7000.0
2014-12-03 15:00:00,60.4,60.4,60.39,60.4,18300.0,48.6728,48.6728,48.6647,48.6728,18300.0
2014-12-03 15:05:00,60.39,60.41,60.39,60.41,13300.0,48.6647,48.6809,48.6647,48.6809,13300.0
2014-12-03 15:10:00,60.4,60.44,60.4,60.44,11900.0,48.6728,48.705,48.6728,48.705,11900.0
2014-12-03 15:15:00,60.44,60.45,60.43,60.44,5700.0,48.705,48.7131,48.697,48.705,5700.0
2014-12-03 15:20:00,60.44,60.45,60.44,60.45,2900.0,48.705,48.7131,48.705,48.7131,2900.0
2014-12-03 15:25:00,60.46,60.48,60.46,60.48,2400.0,48.7211,48.7373,48.7211,48.7373,2400.0
2014-12-03 15:30:00,60.48,60.5,60.47,60.5,8300.0,48.7373,48.7534,48.7292,48.7534,8300.0
2014-12-03 15:35:00,60.49,60.5,60.48,60.49,12300.0,48.7453,48.7534,48.7373,48.7453,12300.0
2014-12-03 15:40:00,60.49,60.49,60.47,60.48,8200.0,48.7453,48.7453,48.7292,48.7373,8200.0
2014-12-03 15:45:00,60.48,60.48,60.46,60.46,3300.0,48.7373,48.7373,48.7211,48.7211,3300.0
2014-12-03 15:50:00,60.47,60.47,60.46,60.47,7700.0,48.7292,48.7292,48.7211,48.7292,7700.0
2014-12-03 15:55:00,60.47,60.48,60.45,60.46,31500.0,48.7292,48.7373,48.7131,48.7211,31500.0
2014-12-04 09:30:00,60.4,60.4,60.27,60.35,12800.0,48.6728,48.6728,48.568,48.6325,12800.0
2014-12-04 09:35:00,60.35,60.35,60.33,60.33,1100.0,48.6325,48.6325,48.6164,48.6164,1100.0
2014-12-04 09:40:00,60.36,60.36,60.31,60.33,7900.0,48.6406,48.6406,48.6003,48.6164,7900.0
2014-12-04 09:45:00,60.36,60.36,60.29,60.29,4700.0,48.6406,48.6406,48.5842,48.5842,4700.0
2014-12-04 09:50:00,60.29,60.29,60.24,60.27,7000.0,48.5842,48.5842,48.5439,48.568,7000.0
2014-12-04 09:55:00,60.26,60.31,60.26,60.27,23500.0,48.56,48.6003,48.56,48.568,23500.0
2014-12-04 10:00:00,60.27,60.3,60.27,60.29,40200.0,48.568,48.5922,48.568,48.5842,40200.0
2014-12-04 10:05:00,60.29,60.3,60.23,60.25,101800.0,48.5842,48.5922,48.5358,48.5519,101800.0
2014-12-04 10:10:00,60.26,60.3,60.25,60.29,58300.0,48.56,48.5922,48.5519,48.5842,58300.0
2014-12-04 10:15:00,60.28,60.3,60.26,60.28,24200.0,48.5761,48.5922,48.56,48.5761,24200.0
2014-12-04 10:20:00,60.27,60.3,60.25,60.27,26200.0,48.568,48.5922,48.5519,48.568,26200.0
2014-12-04 10:25:00,60.26,60.26,60.23,60.23,39800.0,48.56,48.56,48.5358,48.5358,39800.0
2014-12-04 10:30:00,60.23,60.23,60.2,60.22,19800.0,48.5358,48.5358,48.5116,48.5277,19800.0
2014-12-04 10:35:00,60.21,60.21,60.16,60.2,15800.0,48.5197,48.5197,48.4794,48.5116,15800.0
2014-12-04 10:40:00,60.2,60.2,60.14,60.15,15800.0,48.5116,48.5116,48.4633,48.4713,15800.0
2014-12-04 10:45:00,60.14,60.17,60.12,60.16,13400.0,48.4633,48.4875,48.4472,48.4794,13400.0
2014-12-04 10:50:00,60.16,60.19,60.16,60.19,17300.0,48.4794,48.5036,48.4794,48.5036,17300.0
2014-12-04 10:55:00,60.18,60.21,60.18,60.21,11500.0,48.4955,48.5197,48.4955,48.5197,11500.0
2014-12-04 11:00:00,60.21,60.21,60.18,60.19,14500.0,48.5197,48.5197,48.4955,48.5036,14500.0
2014-12-04 11:05:00,60.19,60.24,60.19,60.22,14400.0,48.5036,48.5439,48.5036,48.5277,14400.0
2014-12-04 11:10:00,60.22,60.23,60.22,60.23,15000.0,48.5277,48.5358,48.5277,48.5358,15000.0
2014-12-04 11:15:00,60.24,60.24,60.21,60.22,10000.0,48.5439,48.5439,48.5197,48.5277,10000.0
2014-12-04 11:20:00,60.22,60.24,60.21,60.22,44000.0,48.5277,48.5439,48.5197,48.5277,44000.0
2014-12-04 11:25:00,60.22,60.22,60.2,60.2,10900.0,48.5277,48.5277,48.5116,48.5116,10900.0
2014-12-04 11:30:00,60.2,60.21,60.16,60.21,22000.0,48.5116,48.5197,48.4794,48.5197,22000.0
2014-12-04 11:35:00,60.21,60.27,60.21,60.24,15800.0,48.5197,48.568,48.5197,48.5439,15800.0
2014-12-04 11:40:00,60.24,60.27,60.23,60.27,9800.0,48.5439,48.568,48.5358,48.568,9800.0
2014-12-04 11:45:00,60.28,60.3,60.28,60.29,54900.0,48.5761,48.5922,48.5761,48.5842,54900.0
2014-12-04 11:50:00,60.3,60.3,60.28,60.29,20800.0,48.5922,48.5922,48.5761,48.5842,20800.0
2014-12-04 11:55:00,60.29,60.33,60.29,60.32,32800.0,48.5842,48.6164,48.5842,48.6083,32800.0
2014-12-04 12:00:00,60.33,60.33,60.31,60.32,18900.0,48.6164,48.6164,48.6003,48.6083,18900.0
2014-12-04 12:05:00,60.32,60.37,60.31,60.36,27700.0,48.6083,48.6486,48.6003,48.6406,27700.0
2014-12-04 12:10:00,60.36,60.37,60.35,60.37,32300.0,48.6406,48.6486,48.6325,48.6486,32300.0
2014-12-04 12:15:00,60.37,60.37,60.35,60.35,10900.0,48.6486,48.6486,48.6325,48.6325,10900.0
2014-12-04 12:20:00,60.35,60.36,60.34,60.35,14400.0,48.6325,48.6406,48.6244,48.6325,14400.0
2014-12-04 12:25:00,60.36,60.36,60.35,60.36,3200.0,48.6406,48.6406,48.6325,48.6406,3200.0
2014-12-04 12:30:00,60.36,60.5,60.35,60.49,99600.0,48.6406,48.7534,48.6325,48.7453,99600.0
2014-12-04 12:35:00,60.49,60.49,60.44,60.45,15700.0,48.7453,48.7453,48.705,48.7131,15700.0
2014-12-04 12:40:00,60.47,60.48,60.45,60.45,11400.0,48.7292,48.7373,48.7131,48.7131,11400.0
2014-12-04 12:45:00,60.45,60.46,60.42,60.43,10300.0,48.7131,48.7211,48.6889,48.697,10300.0
2014-12-04 12:50:00,60.43,60.43,60.42,60.43,9500.0,48.697,48.697,48.6889,48.697,9500.0
2014-12-04 12:55:00,60.43,60.44,60.42,60.43,14800.0,48.697,48.705,48.6889,48.697,14800.0
2014-12-04 13:00:00,60.43,60.47,60.42,60.47,11200.0,48.697,48.7292,48.6889,48.7292,11200.0
2014-12-04 13:05:00,60.47,60.48,60.46,60.48,13300.0,48.7292,48.7373,48.7211,48.7373,13300.0
2014-12-04 13:10:00,60.47,60.47,60.43,60.45,12800.0,48.7292,48.7292,48.697,48.7131,12800.0
2014-12-04 13:15:00,60.45,60.46,60.44,60.46,28400.0,48.7131,48.7211,48.705,48.7211,28400.0
2014-12-04 13:20:00,60.46,60.47,60.46,60.46,5800.0,48.7211,48.7292,48.7211,48.7211,5800.0
2014-12-04 13:25:00,60.47,60.47,60.45,60.46,14600.0,48.7292,48.7292,48.7131,48.7211,14600.0
2014-12-04 13:30:00,60.46,60.46,60.45,60.45,8200.0,48.7211,48.7211,48.7131,48.7131,8200.0
2014-12-04 13:35:00,60.44,60.44,60.41,60.43,69700.0,48.705,48.705,48.6809,48.697,69700.0
2014-12-04 13:40:00,60.43,60.46,60.43,60.46,5200.0,48.697,48.7211,48.697,48.7211,5200.0
2014-12-04 13:45:00,60.46,60.46,60.45,60.46,15200.0,48.7211,48.7211,48.7131,48.7211,15200.0
2014-12-04 13:50:00,60.46,60.47,60.45,60.46,24200.0,48.7211,48.7292,48.7131,48.7211,24200.0
2014-12-04 13:55:00,60.45,60.45,60.43,60.44,12000.0,48.7131,48.7131,48.697,48.705,12000.0
2014-12-04 14:00:00,60.44,60.44,60.4,60.42,15600.0,48.705,48.705,48.6728,48.6889,15600.0
2014-12-04 14:05:00,60.43,60.44,60.42,60.44,12700.0,48.697,48.705,48.6889,48.705,12700.0
2014-12-04 14:10:00,60.43,60.44,60.42,60.43,25600.0,48.697,48.705,48.6889,48.697,25600.0
2014-12-04 14:15:00,60.43,60.44,60.42,60.42,8500.0,48.697,48.705,48.6889,48.6889,8500.0
2014-12-04 14:20:00,60.42,60.42,60.42,60.42,2000.0,48.6889,48.6889,48.6889,48.6889,2000.0
2014-12-04 14:25:00,60.43,60.43,60.41,60.42,14600.0,48.697,48.697,48.6809,48.6889,14600.0
2014-12-04 14:30:00,60.41,60.41,60.37,60.39,23900.0,48.6809,48.6809,48.6486,48.6647,23900.0
2014-12-04 14:35:00,60.38,60.38,60.35,60.38,130100.0,48.6567,48.6567,48.6325,48.6567,130100.0
2014-12-04 14:40:00,60.38,60.38,60.37,60.37,39800.0,48.6567,48.6567,48.6486,48.6486,39800.0
2014-12-04 14:45:00,60.37,60.38,60.36,60.37,21200.0,48.6486,48.6567,48.6406,48.6486,21200.0
2014-12-04 14:50:00,60.37,60.37,60.33,60.35,19200.0,48.6486,48.6486,48.6164,48.6325,19200.0
2014-12-04 14:55:00,60.36,60.37,60.36,60.36,11300.0,48.6406,48.6486,48.6406,48.6406,11300.0
2014-12-04 15:00:00,60.37,60.38,60.36,60.38,21000.0,48.6486,48.6567,48.6406,48.6567,21000.0
2014-12-04 15:05:00,60.38,60.38,60.36,60.36,17200.0,48.6567,48.6567,48.6406,48.6406,17200.0
2014-12-04 15:10:00,60.37,60.37,60.35,60.35,30000.0,48.6486,48.6486,48.6325,48.6325,30000.0
2014-12-04 15:15:00,60.35,60.36,60.31,60.32,22000.0,48.6325,48.6406,48.6003,48.6083,22000.0
2014-12-04 15:20:00,60.32,60.32,60.25,60.25,17900.0,48.6083,48.6083,48.5519,48.5519,17900.0
2014-12-04 15:25:00,60.25,60.26,60.23,60.25,27300.0,48.5519,48.56,48.5358,48.5519,27300.0
2014-12-04 15:30:00,60.24,60.27,60.23,60.27,19000.0,48.5439,48.568,48.5358,48.568,19000.0
2014-12-04 15:35:00,60.28,60.28,60.27,60.27,21200.0,48.5761,48.5761,48.568,48.568,21200.0
2014-12-04 15:40:00,60.27,60.29,60.27,60.29,21600.0,48.568,48.5842,48.568,48.5842,21600.0
2014-12-04 15:45:00,60.29,60.3,60.28,60.3,40800.0,48.5842,48.5922,48.5761,48.5922,40800.0
2014-12-04 15:50:00,60.3,60.31,60.29,60.31,24700.0,48.5922,48.6003,48.5842,48.6003,24700.0
2014-12-04 15:55:00,60.31,60.32,60.28,60.32,107400.0,48.6003,48.6083,48.5761,48.6083,107400.0
2014-12-05 09:30:00,60.49,60.49,60.29,60.37,22600.0,48.7453,48.7453,48.5842,48.6486,22600.0
2014-12-05 09:35:00,60.39,60.41,60.35,60.36,11700.0,48.6647,48.6809,48.6325,48.6406,11700.0
2014-12-05 09:40:00,60.34,60.34,60.29,60.29,1900.0,48.6244,48.6244,48.5842,48.5842,1900.0
2014-12-05 09:45:00,60.29,60.32,60.28,60.32,6600.0,48.5842,48.6083,48.5761,48.6083,6600.0
2014-12-05 09:50:00,60.35,60.35,60.32,60.33,10700.0,48.6325,48.6325,48.6083,48.6164,10700.0
2014-12-05 09:55:00,60.33,60.34,60.32,60.32,1900.0,48.6164,48.6244,48.6083,48.6083,1900.0
2014-12-05 10:00:00,60.32,60.32,60.29,60.3,7800.0,48.6083,48.6083,48.5842,48.5922,7800.0
2014-12-05 10:05:00,60.32,60.33,60.31,60.31,2900.0,48.6083,48.6164,48.6003,48.6003,2900.0
2014-12-05 10:10:00,60.31,60.35,60.31,60.34,4900.0,48.6003,48.6325,48.6003,48.6244,4900.0
2014-12-05 10:15:00,60.34,60.39,60.34,60.39,9600.0,48.6244,48.6647,48.6244,48.6647,9600.0
2014-12-05 10:20:00,60.38,60.38,60.36,60.37,3200.0,48.6567,48.6567,48.6406,48.6486,3200.0
2014-12-05 10:25:00,60.36,60.36,60.33,60.36,7600.0,48.6406,48.6406,48.6164,48.6406,7600.0
2014-12-05 10:30:00,60.36,60.37,60.36,60.36,1800.0,48.6406,48.6486,48.6406,48.6406,1800.0
2014-12-05 10:35:00,60.36,60.38,60.36,60.36,41400.0,48.6406,48.6567,48.6406,48.6406,41400.0
2014-12-05 10:40:00,60.37,60.38,60.36,60.38,25700.0,48.6486,48.6567,48.6406,48.6567,25700.0
2014-12-05 10:45:00,60.38,60.4,60.37,60.37,221700.0,48.6567,48.6728,48.6486,48.6486,221700.0
2014-12-05 10:50:00,60.37,60.38,60.34,60.37,54900.0,48.6486,48.6567,48.6244,48.6486,54900.0
2014-12-05 10:55:00,60.36,60.36,60.35,60.36,13100.0,48.6406,48.6406,48.6325,48.6406,13100.0
2014-12-05 11:00:00,60.36,60.38,60.36,60.36,20900.0,48.6406,48.6567,48.6406,48.6406,20900.0
2014-12-05 11:05:00,60.36,60.36,60.35,60.35,2000.0,48.6406,48.6406,48.6325,48.6325,2000.0
2014-12-05 11:10:00,60.36,60.38,60.36,60.38,8900.0,48.6406,48.6567,48.6406,48.6567,8900.0
2014-12-05 11:15:00,60.37,60.4,60.37,60.39,50500.0,48.6486,48.6728,48.6486,48.6647,50500.0
2014-12-05 11:20:00,60.39,60.41,60.38,60.41,18100.0,48.6647,48.6809,48.6567,48.6809,18100.0
2014-12-05 11:25:00,60.4,60.42,60.4,60.42,6600.0,48.6728,48.6889,48.6728,48.6889,6600.0
2014-12-05 11:30:00,60.43,60.43,60.4,60.42,6000.0,48.697,48.697,48.6728,48.6889,6000.0
2014-12-05 11:35:00,60.43,60.43,60.41,60.43,17000.0,48.697,48.697,48.6809,48.697,17000.0
2014-12-05 11:40:00,60.44,60.45,60.43,60.44,10100.0,48.705,48.7131,48.697,48.705,10100.0
2014-12-05 11:45:00,60.45,60.47,60.45,60.46,16200.0,48.7131,48.7292,48.7131,48.7211,16200.0
2014-12-05 11:50:00,60.47,60.5,60.47,60.5,13200.0,48.7292,48.7534,48.7292,48.7534,13200.0
2014-12-05 11:55:00,60.51,60.51,60.47,60.48,56000.0,48.7614,48.7614,48.7292,48.7373,56000.0
2014-12-05 12:00:00,60.48,60.49,60.47,60.48,19800.0,48.7373,48.7453,48.7292,48.7373,19800.0
2014-12-05 12:05:00,60.47,60.48,60.47,60.48,1000.0,48.7292,48.7373,48.7292,48.7373,1000.0
2014-12-05 12:10:00,60.47,60.47,60.45,60.47,4800.0,48.7292,48.7292,48.7131,48.7292,4800.0
2014-12-05 12:15:00,60.47,60.48,60.45,60.47,13500.0,48.7292,48.7373,48.7131,48.7292,13500.0
2014-12-05 12:20:00,60.47,60.48,60.46,60.47,10800.0,48.7292,48.7373,48.7211,48.7292,10800.0
2014-12-05 12:25:00,60.47,60.48,60.47,60.47,900.0,48.7292,48.7373,48.7292,48.7292,900.0
2014-12-05 12:30:00,60.47,60.48,60.47,60.48,3100.0,48.7292,48.7373,48.7292,48.7373,3100.0
2014-12-05 12:35:00,60.48,60.49,60.48,60.49,3700.0,48.7373,48.7453,48.7373,48.7453,3700.0
2014-12-05 12:40:00,60.49,60.51,60.49,60.51,61300.0,48.7453,48.7614,48.7453,48.7614,61300.0
2014-12-05 12:45:00,60.51,60.51,60.5,60.5,1800.0,48.7614,48.7614,48.7534,48.7534,1800.0
2014-12-05 12:50:00,60.5,60.5,60.47,60.47,7800.0,48.7534,48.7534,48.7292,48.7292,7800.0
2014-12-05 12:55:00,60.47,60.48,60.46,60.47,2000.0,48.7292,48.7373,48.7211,48.7292,2000.0
2014-12-05 13:00:00,60.47,60.48,60.47,60.48,1000.0,48.7292,48.7373,48.7292,48.7373,1000.0
2014-12-05 13:05:00,60.47,60.49,60.47,60.47,10500.0,48.7292,48.7453,48.7292,48.7292,10500.0
2014-12-05 13:10:00,60.47,60.47,60.44,60.44,5000.0,48.7292,48.7292,48.705,48.705,5000.0
2014-12-05 13:15:00,60.43,60.44,60.43,60.44,2000.0,48.697,48.705,48.697,48.705,2000.0
2014-12-05 13:20:00,60.43,60.43,60.42,60.43,8800.0,48.697,48.697,48.6889,48.697,8800.0
2014-12-05 13:25:00,60.43,60.43,60.41,60.42,4000.0,48.697,48.697,48.6809,48.6889,4000.0
2014-12-05 13:30:00,60.43,60.44,60.43,60.43,1200.0,48.697,48.705,48.697,48.697,1200.0
2014-12-05 13:35:00,60.43,60.44,60.43,60.43,900.0,48.697,48.705,48.697,48.697,900.0
2014-12-05 13:40:00,60.43,60.45,60.43,60.44,3500.0,48.697,48.7131,48.697,48.705,3500.0
2014-12-05 13:45:00,60.44,60.44,60.43,60.44,30800.0,48.705,48.705,48.697,48.705,30800.0
2014-12-05 13:50:00,60.44,60.44,60.42,60.42,4100.0,48.705,48.705,48.6889,48.6889,4100.0
2014-12-05 13:55:00,60.43,60.44,60.42,60.44,11700.0,48.697,48.705,48.6889,48.705,11700.0
2014-12-05 14:00:00,60.43,60.44,60.42,60.42,5700.0,48.697,48.705,48.6889,48.6889,5700.0
2014-12-05 14:05:00,60.43,60.43,60.42,60.42,7500.0,48.697,48.697,48.6889,48.6889,7500.0
2014-12-05 14:10:00,60.42,60.43,60.42,60.42,11800.0,48.6889,48.697,48.6889,48.6889,11800.0
2014-12-05 14:15:00,60.42,60.43,60.4,60.4,10600.0,48.6889,48.697,48.6728,48.6728,10600.0
2014-12-05 14:20:00,60.4,60.41,60.38,60.41,13100.0,48.6728,48.6809,48.6567,48.6809,13100.0
2014-12-05 14:25:00,60.4,60.42,60.4,60.41,11900.0,48.6728,48.6889,48.6728,48.6809,11900.0
2014-12-05 14:30:00,60.4,60.41,60.37,60.37,16300.0,48.6728,48.6809,48.6486,48.6486,16300.0
2014-12-05 14:35:00,60.37,60.4,60.37,60.39,20400.0,48.6486,48.6728,48.6486,48.6647,20400.0
2014-12-05 14:40:00,60.4,60.41,60.39,60.4,17000.0,48.6728,48.6809,48.6647,48.6728,17000.0
2014-12-05 14:45:00,60.4,60.41,60.39,60.39,16000.0,48.6728,48.6809,48.6647,48.6647,16000.0
2014-12-05 14:50:00,60.39,60.4,60.39,60.39,10500.0,48.6647,48.6728,48.6647,48.6647,10500.0
2014-12-05 14:55:00,60.39,60.39,60.35,60.35,22100.0,48.6647,48.6647,48.6325,48.6325,22100.0
2014-12-05 15:00:00,60.36,60.39,60.34,60.38,53000.0,48.6406,48.6647,48.6244,48.6567,53000.0
2014-12-05 15:05:00,60.38,60.4,60.37,60.39,29300.0,48.6567,48.6728,48.6486,48.6647,29300.0
2014-12-05 15:10:00,60.38,60.4,60.37,60.38,7900.0,48.6567,48.6728,48.6486,48.6567,7900.0
2014-12-05 15:15:00,60.38,60.4,60.38,60.39,13100.0,48.6567,48.6728,48.6567,48.6647,13100.0
2014-12-05 15:20:00,60.39,60.4,60.38,60.4,9900.0,48.6647,48.6728,48.6567,48.6728,9900.0
2014-12-05 15:25:00,60.4,60.4,60.39,60.39,5900.0,48.6728,48.6728,48.6647,48.6647,5900.0
2014-12-05 15:30:00,60.4,60.4,60.36,60.36,10500.0,48.6728,48.6728,48.6406,48.6406,10500.0
2014-12-05 15:35:00,60.36,60.36,60.33,60.33,21700.0,48.6406,48.6406,48.6164,48.6164,21700.0
2014-12-05 15:40:00,60.33,60.35,60.31,60.32,46700.0,48.6164,48.6325,48.6003,48.6083,46700.0
2014-12-05 15:45:00,60.32,60.34,60.28,60.29,34100.0,48.6083,48.6244,48.5761,48.5842,34100.0
2014-12-05 15:50:00,60.3,60.33,60.29,60.33,55100.0,48.5922,48.6164,48.5842,48.6164,55100.0
2014-12-05 15:55:00,60.33,60.39,60.33,60.38,32900.0,48.6164,48.6647,48.6164,48.6567,32900.0
2014-12-08 09:30:00,60.22,60.22,60.08,60.15,16600.0,48.5277,48.5277,48.4149,48.4713,16600.0
2014-12-08 09:35:00,60.15,60.19,60.14,60.19,4100.0,48.4713,48.5036,48.4633,48.5036,4100.0
2014-12-08 09:40:00,60.18,60.19,60.17,60.19,12700.0,48.4955,48.5036,48.4875,48.5036,12700.0
2014-12-08 09:45:00,60.19,60.19,60.16,60.16,3900.0,48.5036,48.5036,48.4794,48.4794,3900.0
2014-12-08 09:50:00,60.17,60.17,60.14,60.16,29600.0,48.4875,48.4875,48.4633,48.4794,29600.0
2014-12-08 09:55:00,60.15,60.17,60.13,60.17,97700.0,48.4713,48.4875,48.4552,48.4875,97700.0
2014-12-08 10:00:00,60.16,60.18,60.16,60.16,7000.0,48.4794,48.4955,48.4794,48.4794,7000.0
2014-12-08 10:05:00,60.17,60.2,60.13,60.18,23800.0,48.4875,48.5116,48.4552,48.4955,23800.0
2014-12-08 10:10:00,60.18,60.19,60.13,60.15,20200.0,48.4955,48.5036,48.4552,48.4713,20200.0
2014-12-08 10:15:00,60.15,60.17,60.14,60.17,3700.0,48.4713,48.4875,48.4633,48.4875,3700.0
2014-12-08 10:20:00,60.17,60.19,60.17,60.19,7300.0,48.4875,48.5036,48.4875,48.5036,7300.0
2014-12-08 10:25:00,60.19,60.21,60.19,60.21,5700.0,48.5036,48.5197,48.5036,48.5197,5700.0
2014-12-08 10:30:00,60.22,60.22,60.18,60.18,6400.0,48.5277,48.5277,48.4955,48.4955,6400.0
2014-12-08 10:35:00,60.18,60.19,60.18,60.19,9900.0,48.4955,48.5036,48.4955,48.5036,9900.0
2014-12-08 10:40:00,60.18,60.19,60.18,60.18,4500.0,48.4955,48.5036,48.4955,48.4955,4500.0
2014-12-08 10:45:00,60.18,60.19,60.16,60.17,27600.0,48.4955,48.5036,48.4794,48.4875,27600.0
2014-12-08 10:50:00,60.18,60.18,60.17,60.17,1700.0,48.4955,48.4955,48.4875,48.4875,1700.0
2014-12-08 10:55:00,60.17,60.17,60.16,60.16,2800.0,48.4875,48.4875,48.4794,48.4794,2800.0
2014-12-08 11:00:00,60.15,60.16,60.14,60.15,3600.0,48.4713,48.4794,48.4633,48.4713,3600.0
2014-12-08 11:05:00,60.15,60.15,60.11,60.13,9400.0,48.4713,48.4713,48.4391,48.4552,9400.0
2014-12-08 11:10:00,60.14,60.16,60.14,60.15,3200.0,48.4633,48.4794,48.4633,48.4713,3200.0
2014-12-08 11:15:00,60.16,60.16,60.15,60.16,3400.0,48.4794,48.4794,48.4713,48.4794,3400.0
2014-12-08 11:20:00,60.16,60.17,60.16,60.16,106200.0,48.4794,48.4875,48.4794,48.4794,106200.0
2014-12-08 11:25:00,60.16,60.17,60.12,60.12,6000.0,48.4794,48.4875,48.4472,48.4472,6000.0
2014-12-08 11:30:00,60.12,60.14,60.1,60.1,5600.0,48.4472,48.4633,48.431,48.431,5600.0
2014-12-08 11:35:00,60.1,60.11,60.09,60.1,3700.0,48.431,48.4391,48.423,48.431,3700.0
2014-12-08 11:40:00,60.1,60.11,60.1,60.11,1200.0,48.431,48.4391,48.431,48.4391,1200.0
2014-12-08 11:45:00,60.11,60.11,60.09,60.09,1300.0,48.4391,48.4391,48.423,48.423,1300.0
2014-12-08 11:50:00,60.09,60.09,60.07,60.09,4400.0,48.423,48.423,48.4069,48.423,4400.0
2014-12-08 11:55:00,60.09,60.1,60.07,60.07,3200.0,48.423,48.431,48.4069,48.4069,3200.0
2014-12-08 12:00:00,60.08,60.09,60.07,60.08,5300.0,48.4149,48.423,48.4069,48.4149,5300.0
2014-12-08 12:05:00,60.08,60.1,60.08,60.08,6400.0,48.4149,48.431,48.4149,48.4149,6400.0
2014-12-08 12:10:00,60.08,60.08,60.0,60.0,12100.0,48.4149,48.4149,48.3505,48.3505,12100.0
2014-12-08 12:15:00,59.99,59.99,59.91,59.94,23000.0,48.3424,48.3424,48.2779,48.3021,23000.0
2014-12-08 12:20:00,59.92,59.93,59.89,59.92,41400.0,48.286,48.2941,48.2618,48.286,41400.0
2014-12-08 12:25:00,59.92,59.94,59.9,59.92,28900.0,48.286,48.3021,48.2699,48.286,28900.0
2014-12-08 12:30:00,59.92,59.94,59.89,59.94,5300.0,48.286,48.3021,48.2618,48.3021,5300.0
2014-12-08 12:35:00,59.94,59.96,59.91,59.95,6800.0,48.3021,48.3182,48.2779,48.3102,6800.0
2014-12-08 12:40:00,59.95,59.99,59.94,59.99,9900.0,48.3102,48.3424,48.3021,48.3424,9900.0
2014-12-08 12:45:00,59.99,59.99,59.98,59.99,18500.0,48.3424,48.3424,48.3343,48.3424,18500.0
2014-12-08 12:50:00,59.99,60.0,59.98,59.98,8500.0,48.3424,48.3505,48.3343,48.3343,8500.0
2014-12-08 12:55:00,59.98,59.98,59.92,59.93,5200.0,48.3343,48.3343,48.286,48.2941,5200.0
2014-12-08 13:00:00,59.94,59.96,59.93,59.96,8200.0,48.3021,48.3182,48.2941,48.3182,8200.0
2014-12-08 13:05:00,59.96,59.98,59.96,59.96,5900.0,48.3182,48.3343,48.3182,48.3182,5900.0
2014-12-08 13:10:00,59.95,59.96,59.93,59.95,4600.0,48.3102,48.3182,48.2941,48.3102,4600.0
2014-12-08 13:15:00,59.94,59.94,59.91,59.91,2200.0,48.3021,48.3021,48.2779,48.2779,2200.0
2014-12-08 13:20:00,59.89,59.89,59.86,59.86,4200.0,48.2618,48.2618,48.2376,48.2376,4200.0
2014-12-08 13:25:00,59.87,59.88,59.85,59.88,4200.0,48.2457,48.2538,48.2296,48.2538,4200.0
2014-12-08 13:30:00,59.88,59.88,59.81,59.81,4900.0,48.2538,48.2538,48.1974,48.1974,4900.0
2014-12-08 13:35:00,59.81,59.82,59.76,59.77,50900.0,48.1974,48.2054,48.1571,48.1651,50900.0
2014-12-08 13:40:00,59.76,59.77,59.72,59.72,7900.0,48.1571,48.1651,48.1248,48.1248,7900.0
2014-12-08 13:45:00,59.72,59.77,59.72,59.77,13000.0,48.1248,48.1651,48.1248,48.1651,13000.0
2014-12-08 13:50:00,59.77,59.8,59.76,59.78,13200.0,48.1651,48.1893,48.1571,48.1732,13200.0
2014-12-08 13:55:00,59.78,59.78,59.75,59.75,9800.0,48.1732,48.1732,48.149,48.149,9800.0
2014-12-08 14:00:00,59.75,59.75,59.7,59.73,31500.0,48.149,48.149,48.1087,48.1329,31500.0
2014-12-08 14:05:00,59.72,59.77,59.72,59.76,8700.0,48.1248,48.1651,48.1248,48.1571,8700.0
2014-12-08 14:10:00,59.76,59.77,59.72,59.72,11200.0,48.1571,48.1651,48.1248,48.1248,11200.0
2014-12-08 14:15:00,59.72,59.75,59.71,59.75,8500.0,48.1248,48.149,48.1168,48.149,8500.0
2014-12-08 14:20:00,59.75,59.78,59.74,59.78,22200.0,48.149,48.1732,48.1409,48.1732,22200.0
2014-12-08 14:25:00,59.79,59.82,59.78,59.82,13700.0,48.1812,48.2054,48.1732,48.2054,13700.0
2014-12-08 14:30:00,59.81,59.84,59.81,59.84,11800.0,48.1974,48.2215,48.1974,48.2215,11800.0
2014-12-08 14:35:00,59.83,59.85,59.81,59.83,7000.0,48.2135,48.2296,48.1974,48.2135,7000.0
2014-12-08 14:40:00,59.85,59.86,59.85,59.86,1400.0,48.2296,48.2376,48.2296,48.2376,1400.0
2014-12-08 14:45:00,59.86,59.88,59.86,59.88,20200.0,48.2376,48.2538,48.2376,48.2538,20200.0
2014-12-08 14:50:00,59.88,59.91,59.88,59.91,6500.0,48.2538,48.2779,48.2538,48.2779,6500.0
2014-12-08 14:55:00,59.92,59.92,59.87,59.87,21200.0,48.286,48.286,48.2457,48.2457,21200.0
2014-12-08 15:00:00,59.86,59.89,59.84,59.87,4400.0,48.2376,48.2618,48.2215,48.2457,4400.0
2014-12-08 15:05:00,59.87,59.87,59.83,59.83,13900.0,48.2457,48.2457,48.2135,48.2135,13900.0
2014-12-08 15:10:00,59.82,59.85,59.82,59.85,9100.0,48.2054,48.2296,48.2054,48.2296,9100.0
2014-12-08 15:15:00,59.85,59.88,59.84,59.84,11600.0,48.2296,48.2538,48.2215,48.2215,11600.0
2014-12-08 15:20:00,59.81,59.89,59.81,59.88,4500.0,48.1974,48.2618,48.1974,48.2538,4500.0
2014-12-08 15:25:00,59.88,59.91,59.88,59.89,8300.0,48.2538,48.2779,48.2538,48.2618,8300.0
2014-12-08 15:30:00,59.88,59.88,59.86,59.86,11500.0,48.2538,48.2538,48.2376,48.2376,11500.0
2014-12-08 15:35:00,59.85,59.88,59.83,59.85,13600.0,48.2296,48.2538,48.2135,48.2296,13600.0
2014-12-08 15:40:00,59.86,59.87,59.81,59.84,16500.0,48.2376,48.2457,48.1974,48.2215,16500.0
2014-12-08 15:45:00,59.84,59.85,59.79,59.8,40300.0,48.2215,48.2296,48.1812,48.1893,40300.0
2014-12-08 15:50:00,59.79,59.83,59.79,59.82,61100.0,48.1812,48.2135,48.1812,48.2054,61100.0
2014-12-08 15:55:00,59.82,59.85,59.81,59.82,118200.0,48.2054,48.2296,48.1974,48.2054,118200.0
2014-12-09 09:30:00,59.34,59.34,59.16,59.25,39700.0,47.8186,47.8186,47.6736,47.7461,39700.0
2014-12-09 09:35:00,59.26,59.26,59.15,59.22,9400.0,47.7541,47.7541,47.6655,47.7219,9400.0
2014-12-09 09:40:00,59.24,59.31,59.22,59.28,25700.0,47.738,47.7944,47.7219,47.7703,25700.0
2014-12-09 09:45:00,59.28,59.33,59.26,59.33,19300.0,47.7703,47.8105,47.7541,47.8105,19300.0
2014-12-09 09:50:00,59.31,59.33,59.28,59.29,11300.0,47.7944,47.8105,47.7703,47.7783,11300.0
2014-12-09 09:55:00,59.29,59.39,59.29,59.39,7100.0,47.7783,47.8589,47.7783,47.8589,7100.0
2014-12-09 10:00:00,59.38,59.42,59.38,59.38,3200.0,47.8508,47.8831,47.8508,47.8508,3200.0
2014-12-09 10:05:00,59.37,59.4,59.36,59.39,5600.0,47.8428,47.867,47.8347,47.8589,5600.0
2014-12-09 10:10:00,59.4,59.4,59.33,59.38,10200.0,47.867,47.867,47.8105,47.8508,10200.0
2014-12-09 10:15:00,59.37,59.41,59.33,59.33,17100.0,47.8428,47.875,47.8105,47.8105,17100.0
2014-12-09 10:20:00,59.33,59.35,59.31,59.31,8100.0,47.8105,47.8267,47.7944,47.7944,8100.0
2014-12-09 10:25:00,59.31,59.31,59.19,59.2,7700.0,47.7944,47.7944,47.6977,47.7058,7700.0
2014-12-09 10:30:00,59.21,59.23,59.18,59.22,42400.0,47.7138,47.73,47.6897,47.7219,42400.0
2014-12-09 10:35:00,59.21,59.25,59.21,59.24,26400.0,47.7138,47.7461,47.7138,47.738,26400.0
2014-12-09 10:40:00,59.25,59.31,59.25,59.29,24000.0,47.7461,47.7944,47.7461,47.7783,24000.0
2014-12-09 10:45:00,59.29,59.34,59.27,59.34,12800.0,47.7783,47.8186,47.7622,47.8186,12800.0
2014-12-09 10:50:00,59.34,59.36,59.32,59.32,3900.0,47.8186,47.8347,47.8025,47.8025,3900.0
2014-12-09 10:55:00,59.32,59.36,59.3,59.31,24000.0,47.8025,47.8347,47.7864,47.7944,24000.0
2014-12-09 11:00:00,59.32,59.33,59.26,59.27,11700.0,47.8025,47.8105,47.7541,47.7622,11700.0
2014-12-09 11:05:00,59.28,59.31,59.24,59.25,61800.0,47.7703,47.7944,47.738,47.7461,61800.0
2014-12-09 11:10:00,59.25,59.28,59.25,59.25,8600.0,47.7461,47.7703,47.7461,47.7461,8600.0
2014-12-09 11:15:00,59.26,59.29,59.24,59.28,75600.0,47.7541,47.7783,47.738,47.7703,75600.0
2014-12-09 11:20:00,59.29,59.31,59.28,59.3,27100.0,47.7783,47.7944,47.7703,47.7864,27100.0
2014-12-09 11:25:00,59.31,59.38,59.31,59.34,130800.0,47.7944,47.8508,47.7944,47.8186,130800.0
2014-12-09 11:30:00,59.34,59.36,59.3,59.3,7600.0,47.8186,47.8347,47.7864,47.7864,7600.0
2014-12-09 11:35:00,59.28,59.29,59.26,59.29,7300.0,47.7703,47.7783,47.7541,47.7783,7300.0
2014-12-09 11:40:00,59.3,59.3,59.26,59.3,2900.0,47.7864,47.7864,47.7541,47.7864,2900.0
2014-12-09 11:45:00,59.29,59.29,59.23,59.28,7500.0,47.7783,47.7783,47.73,47.7703,7500.0
2014-12-09 11:50:00,59.29,59.3,59.26,59.29,32600.0,47.7783,47.7864,47.7541,47.7783,32600.0
2014-12-09 11:55:00,59.29,59.31,59.28,59.29,8900.0,47.7783,47.7944,47.7703,47.7783,8900.0
2014-12-09 12:00:00,59.29,59.29,59.25,59.27,35300.0,47.7783,47.7783,47.7461,47.7622,35300.0
2014-12-09 12:05:00,59.28,59.32,59.28,59.3,7600.0,47.7703,47.8025,47.7703,47.7864,7600.0
2014-12-09 12:10:00,59.29,59.3,59.26,59.28,4500.0,47.7783,47.7864,47.7541,47.7703,4500.0
2014-12-09 12:15:00,59.29,59.29,59.21,59.23,10500.0,47.7783,47.7783,47.7138,47.73,10500.0
2014-12-09 12:20:00,59.23,59.25,59.23,59.23,4800.0,47.73,47.7461,47.73,47.73,4800.0
2014-12-09 12:25:00,59.23,59.28,59.23,59.27,3500.0,47.73,47.7703,47.73,47.7622,3500.0
2014-12-09 12:30:00,59.27,59.28,59.26,59.28,10900.0,47.7622,47.7703,47.7541,47.7703,10900.0
2014-12-09 12:35:00,59.29,59.36,59.29,59.35,6100.0,47.7783,47.8347,47.7783,47.8267,6100.0
2014-12-09 12:40:00,59.38,59.4,59.37,59.37,1800.0,47.8508,47.867,47.8428,47.8428,1800.0
2014-12-09 12:45:00,59.38,59.38,59.36,59.38,6600.0,47.8508,47.8508,47.8347,47.8508,6600.0
2014-12-09 12:50:00,59.38,59.39,59.37,59.37,11600.0,47.8508,47.8589,47.8428,47.8428,11600.0
2014-12-09 12:55:00,59.38,59.43,59.37,59.43,4900.0,47.8508,47.8911,47.8428,47.8911,4900.0
2014-12-09 13:00:00,59.43,59.43,59.4,59.43,8700.0,47.8911,47.8911,47.867,47.8911,8700.0
2014-12-09 13:05:00,59.43,59.47,59.43,59.47,9400.0,47.8911,47.9234,47.8911,47.9234,9400.0
2014-12-09 13:10:00,59.48,59.54,59.48,59.51,5900.0,47.9314,47.9798,47.9314,47.9556,5900.0
2014-12-09 13:15:00,59.51,59.53,59.51,59.51,2500.0,47.9556,47.9717,47.9556,47.9556,2500.0
2014-12-09 13:20:00,59.52,59.52,59.49,59.5,7800.0,47.9637,47.9637,47.9395,47.9475,7800.0
2014-12-09 13:25:00,59.5,59.52,59.49,59.51,9300.0,47.9475,47.9637,47.9395,47.9556,9300.0
2014-12-09 13:30:00,59.51,59.58,59.51,59.58,2400.0,47.9556,48.012,47.9556,48.012,2400.0
2014-12-09 13:35:00,59.59,59.59,59.57,59.58,9500.0,48.0201,48.0201,48.0039,48.012,9500.0
2014-12-09 13:40:00,59.6,59.61,59.58,59.59,6200.0,48.0281,48.0362,48.012,48.0201,6200.0
2014-12-09 13:45:00,59.59,59.59,59.55,59.55,3400.0,48.0201,48.0201,47.9878,47.9878,3400.0
2014-12-09 13:50:00,59.55,59.56,59.52,59.54,5000.0,47.9878,47.9959,47.9637,47.9798,5000.0
2014-12-09 13:55:00,59.54,59.56,59.53,59.54,19100.0,47.9798,47.9959,47.9717,47.9798,19100.0
2014-12-09 14:00:00,59.54,59.56,59.53,59.54,9000.0,47.9798,47.9959,47.9717,47.9798,9000.0
2014-12-09 14:05:00,59.54,59.58,59.54,59.57,10400.0,47.9798,48.012,47.9798,48.0039,10400.0
2014-12-09 14:10:00,59.57,59.58,59.51,59.51,4900.0,48.0039,48.012,47.9556,47.9556,4900.0
2014-12-09 14:15:00,59.52,59.54,59.49,59.5,8400.0,47.9637,47.9798,47.9395,47.9475,8400.0
2014-12-09 14:20:00,59.51,59.54,59.51,59.54,7700.0,47.9556,47.9798,47.9556,47.9798,7700.0
2014-12-09 14:25:00,59.54,59.55,59.54,59.55,4400.0,47.9798,47.9878,47.9798,47.9878,4400.0
2014-12-09 14:30:00,59.56,59.56,59.44,59.44,19000.0,47.9959,47.9959,47.8992,47.8992,19000.0
2014-12-09 14:35:00,59.45,59.49,59.45,59.49,67000.0,47.9072,47.9395,47.9072,47.9395,67000.0
2014-12-09 14:40:00,59.48,59.51,59.46,59.51,11600.0,47.9314,47.9556,47.9153,47.9556,11600.0
2014-12-09 14:45:00,59.51,59.52,59.5,59.51,18100.0,47.9556,47.9637,47.9475,47.9556,18100.0
2014-12-09 14:50:00,59.52,59.53,59.48,59.48,14800.0,47.9637,47.9717,47.9314,47.9314,14800.0
2014-12-09 14:55:00,59.48,59.52,59.48,59.52,17800.0,47.9314,47.9637,47.9314,47.9637,17800.0
2014-12-09 15:00:00,59.53,59.59,59.53,59.57,12500.0,47.9717,48.0201,47.9717,48.0039,12500.0
2014-12-09 15:05:00,59.58,59.58,59.54,59.54,17300.0,48.012,48.012,47.9798,47.9798,17300.0
2014-12-09 15:10:00,59.55,59.56,59.51,59.53,21800.0,47.9878,47.9959,47.9556,47.9717,21800.0
2014-12-09 15:15:00,59.54,59.56,59.53,59.54,11800.0,47.9798,47.9959,47.9717,47.9798,11800.0
2014-12-09 15:20:00,59.54,59.55,59.53,59.54,4000.0,47.9798,47.9878,47.9717,47.9798,4000.0
2014-12-09 15:25:00,59.54,59.57,59.53,59.55,4800.0,47.9798,48.0039,47.9717,47.9878,4800.0
2014-12-09 15:30:00,59.55,59.55,59.52,59.53,9500.0,47.9878,47.9878,47.9637,47.9717,9500.0
2014-12-09 15:35:00,59.54,59.57,59.53,59.57,4900.0,47.9798,48.0039,47.9717,48.0039,4900.0
2014-12-09 15:40:00,59.57,59.61,59.56,59.61,5400.0,48.0039,48.0362,47.9959,48.0362,5400.0
2014-12-09 15:45:00,59.6,59.63,59.59,59.63,5900.0,48.0281,48.0523,48.0201,48.0523,5900.0
2014-12-09 15:50:00,59.63,59.65,59.61,59.65,37400.0,48.0523,48.0684,48.0362,48.0684,37400.0
2014-12-09 15:55:00,59.66,59.69,59.66,59.66,57200.0,48.0765,48.1007,48.0765,48.0765,57200.0
2014-12-10 09:30:00,59.39,59.53,59.39,59.42,22700.0,47.8589,47.9717,47.8589,47.8831,22700.0
2014-12-10 09:35:00,59.4,59.44,59.38,59.42,2900.0,47.867,47.8992,47.8508,47.8831,2900.0
2014-12-10 09:40:00,59.41,59.44,59.37,59.38,4200.0,47.875,47.8992,47.8428,47.8508,4200.0
2014-12-10 09:45:00,59.38,59.39,59.31,59.31,3200.0,47.8508,47.8589,47.7944,47.7944,3200.0
2014-12-10 09:50:00,59.31,59.32,59.27,59.29,48300.0,47.7944,47.8025,47.7622,47.7783,48300.0
2014-12-10 09:55:00,59.29,59.33,59.26,59.31,19200.0,47.7783,47.8105,47.7541,47.7944,19200.0
2014-12-10 10:00:00,59.31,59.33,59.24,59.24,4900.0,47.7944,47.8105,47.738,47.738,4900.0
2014-12-10 10:05:00,59.25,59.3,59.23,59.24,3500.0,47.7461,47.7864,47.73,47.738,3500.0
2014-12-10 10:10:00,59.24,59.28,59.21,59.28,4400.0,47.738,47.7703,47.7138,47.7703,4400.0
2014-12-10 10:15:00,59.28,59.31,59.27,59.31,27300.0,47.7703,47.7944,47.7622,47.7944,27300.0
2014-12-10 10:20:00,59.3,59.31,59.28,59.3,9700.0,47.7864,47.7944,47.7703,47.7864,9700.0
2014-12-10 10:25:00,59.27,59.28,59.26,59.27,5100.0,47.7622,47.7703,47.7541,47.7622,5100.0
2014-12-10 10:30:00,59.26,59.26,59.15,59.15,5200.0,47.7541,47.7541,47.6655,47.6655,5200.0
2014-12-10 10:35:00,59.16,59.17,59.11,59.14,21200.0,47.6736,47.6816,47.6333,47.6574,21200.0
2014-12-10 10:40:00,59.13,59.15,59.11,59.12,61000.0,47.6494,47.6655,47.6333,47.6413,61000.0
2014-12-10 10:45:00,59.12,59.16,59.12,59.14,39200.0,47.6413,47.6736,47.6413,47.6574,39200.0
2014-12-10 10:50:00,59.14,59.18,59.11,59.18,50700.0,47.6574,47.6897,47.6333,47.6897,50700.0
2014-12-10 10:55:00,59.19,59.26,59.19,59.26,13300.0,47.6977,47.7541,47.6977,47.7541,13300.0
2014-12-10 11:00:00,59.27,59.27,59.25,59.26,5100.0,47.7622,47.7622,47.7461,47.7541,5100.0
2014-12-10 11:05:00,59.25,59.26,59.23,59.25,25100.0,47.7461,47.7541,47.73,47.7461,25100.0
2014-12-10 11:10:00,59.25,59.26,59.23,59.26,16900.0,47.7461,47.7541,47.73,47.7541,16900.0
2014-12-10 11:15:00,59.25,59.25,59.19,59.2,59800.0,47.7461,47.7461,47.6977,47.7058,59800.0
2014-12-10 11:20:00,59.19,59.21,59.17,59.21,4000.0,47.6977,47.7138,47.6816,47.7138,4000.0
2014-12-10 11:25:00,59.21,59.23,59.17,59.17,6000.0,47.7138,47.73,47.6816,47.6816,6000.0
2014-12-10 11:30:00,59.16,59.18,59.13,59.13,31000.0,47.6736,47.6897,47.6494,47.6494,31000.0
2014-12-10 11:35:00,59.13,59.17,59.1,59.16,12700.0,47.6494,47.6816,47.6252,47.6736,12700.0
2014-12-10 11:40:00,59.15,59.15,59.12,59.12,10300.0,47.6655,47.6655,47.6413,47.6413,10300.0
2014-12-10 11:45:00,59.13,59.17,59.11,59.17,5000.0,47.6494,47.6816,47.6333,47.6816,5000.0
2014-12-10 11:50:00,59.17,59.24,59.17,59.21,47700.0,47.6816,47.738,47.6816,47.7138,47700.0
2014-12-10 11:55:00,59.22,59.22,59.2,59.21,12300.0,47.7219,47.7219,47.7058,47.7138,12300.0
2014-12-10 12:00:00,59.22,59.22,59.17,59.19,16600.0,47.7219,47.7219,47.6816,47.6977,16600.0
2014-12-10 12:05:00,59.19,59.19,59.14,59.15,9500.0,47.6977,47.6977,47.6574,47.6655,9500.0
2014-12-10 12:10:00,59.14,59.16,59.12,59.13,9900.0,47.6574,47.6736,47.6413,47.6494,9900.0
2014-12-10 12:15:00,59.13,59.13,59.07,59.1,8100.0,47.6494,47.6494,47.601,47.6252,8100.0
2014-12-10 12:20:00,59.1,59.13,59.07,59.13,3500.0,47.6252,47.6494,47.601,47.6494,3500.0
2014-12-10 12:25:00,59.11,59.12,59.09,59.09,3100.0,47.6333,47.6413,47.6171,47.6171,3100.0
2014-12-10 12:30:00,59.1,59.12,59.06,59.1,7900.0,47.6252,47.6413,47.593,47.6252,7900.0
2014-12-10 12:35:00,59.1,59.13,59.09,59.1,16300.0,47.6252,47.6494,47.6171,47.6252,16300.0
2014-12-10 12:40:00,59.1,59.12,59.08,59.1,53300.0,47.6252,47.6413,47.6091,47.6252,53300.0
2014-12-10 12:45:00,59.11,59.14,59.09,59.13,96000.0,47.6333,47.6574,47.6171,47.6494,96000.0
2014-12-10 12:50:00,59.14,59.17,59.13,59.14,4400.0,47.6574,47.6816,47.6494,47.6574,4400.0
2014-12-10 12:55:00,59.13,59.14,59.11,59.12,5300.0,47.6494,47.6574,47.6333,47.6413,5300.0
2014-12-10 13:00:00,59.13,59.15,59.11,59.15,4100.0,47.6494,47.6655,47.6333,47.6655,4100.0
2014-12-10 13:05:00,59.15,59.16,59.12,59.15,5000.0,47.6655,47.6736,47.6413,47.6655,5000.0
2014-12-10 13:10:00,59.15,59.19,59.15,59.19,3400.0,47.6655,47.6977,47.6655,47.6977,3400.0
2014-12-10 13:15:00,59.2,59.2,59.15,59.16,5600.0,47.7058,47.7058,47.6655,47.6736,5600.0
2014-12-10 13:20:00,59.16,59.16,59.13,59.14,4500.0,47.6736,47.6736,47.6494,47.6574,4500.0
2014-12-10 13:25:00,59.15,59.17,59.13,59.14,4800.0,47.6655,47.6816,47.6494,47.6574,4800.0
2014-12-10 13:30:00,59.16,59.16,59.07,59.08,20300.0,47.6736,47.6736,47.601,47.6091,20300.0
2014-12-10 13:35:00,59.09,59.11,59.08,59.1,43200.0,47.6171,47.6333,47.6091,47.6252,43200.0
2014-12-10 13:40:00,59.1,59.11,59.06,59.1,8000.0,47.6252,47.6333,47.593,47.6252,8000.0
2014-12-10 13:45:00,59.1,59.1,58.96,58.96,24100.0,47.6252,47.6252,47.5124,47.5124,24100.0
2014-12-10 13:50:00,58.95,59.0,58.94,58.96,11900.0,47.5043,47.5446,47.4963,47.5124,11900.0
2014-12-10 13:55:00,58.95,58.95,58.91,58.91,10200.0,47.5043,47.5043,47.4721,47.4721,10200.0
2014-12-10 14:00:00,58.9,58.95,58.87,58.95,8500.0,47.464,47.5043,47.4399,47.5043,8500.0
2014-12-10 14:05:00,58.95,58.96,58.92,58.92,3300.0,47.5043,47.5124,47.4802,47.4802,3300.0
2014-12-10 14:10:00,58.91,58.91,58.86,58.88,24800.0,47.4721,47.4721,47.4318,47.4479,24800.0
2014-12-10 14:15:00,58.88,58.93,58.86,58.92,83900.0,47.4479,47.4882,47.4318,47.4802,83900.0
2014-12-10 14:20:00,58.92,58.92,58.8,58.8,19800.0,47.4802,47.4802,47.3835,47.3835,19800.0
2014-12-10 14:25:00,58.8,58.86,58.8,58.83,6300.0,47.3835,47.4318,47.3835,47.4076,6300.0
2014-12-10 14:30:00,58.84,58.84,58.77,58.81,13300.0,47.4157,47.4157,47.3593,47.3915,13300.0
2014-12-10 14:35:00,58.81,58.83,58.74,58.77,13800.0,47.3915,47.4076,47.3351,47.3593,13800.0
2014-12-10 14:40:00,58.74,58.8,58.73,58.79,8100.0,47.3351,47.3835,47.327,47.3754,8100.0
2014-12-10 14:45:00,58.79,58.83,58.77,58.81,7500.0,47.3754,47.4076,47.3593,47.3915,7500.0
2014-12-10 14:50:00,58.79,58.8,58.75,58.76,15300.0,47.3754,47.3835,47.3432,47.3512,15300.0
2014-12-10 14:55:00,58.75,58.76,58.69,58.69,13500.0,47.3432,47.3512,47.2948,47.2948,13500.0
2014-12-10 15:00:00,58.69,58.72,58.67,58.68,15900.0,47.2948,47.319,47.2787,47.2868,15900.0
2014-12-10 15:05:00,58.68,58.78,58.65,58.77,42700.0,47.2868,47.3673,47.2626,47.3593,42700.0
2014-12-10 15:10:00,58.77,58.82,58.77,58.8,6600.0,47.3593,47.3996,47.3593,47.3835,6600.0
2014-12-10 15:15:00,58.8,58.87,58.77,58.85,17300.0,47.3835,47.4399,47.3593,47.4237,17300.0
2014-12-10 15:20:00,58.85,58.89,58.84,58.88,5800.0,47.4237,47.456,47.4157,47.4479,5800.0
2014-12-10 15:25:00,58.87,58.88,58.83,58.88,9500.0,47.4399,47.4479,47.4076,47.4479,9500.0
2014-12-10 15:30:00,58.88,58.94,58.85,58.94,25000.0,47.4479,47.4963,47.4237,47.4963,25000.0
2014-12-10 15:35:00,58.93,58.93,58.83,58.85,20000.0,47.4882,47.4882,47.4076,47.4237,20000.0
2014-12-10 15:40:00,58.86,58.86,58.77,58.79,30000.0,47.4318,47.4318,47.3593,47.3754,30000.0
2014-12-10 15:45:00,58.79,58.79,58.7,58.72,89000.0,47.3754,47.3754,47.3029,47.319,89000.0
2014-12-10 15:50:00,58.71,58.76,58.69,58.73,20500.0,47.3109,47.3512,47.2948,47.327,20500.0
2014-12-10 15:55:00,58.75,58.8,58.71,58.75,42100.0,47.3432,47.3835,47.3109,47.3432,42100.0
2014-12-11 09:30:00,58.75,58.93,58.75,58.91,95200.0,47.3432,47.4882,47.3432,47.4721,95200.0
2014-12-11 09:35:00,58.92,59.02,58.92,59.01,90400.0,47.4802,47.5607,47.4802,47.5527,90400.0
2014-12-11 09:40:00,59.01,59.08,59.01,59.05,19600.0,47.5527,47.6091,47.5527,47.5849,19600.0
2014-12-11 09:45:00,59.06,59.12,59.06,59.1,66000.0,47.593,47.6413,47.593,47.6252,66000.0
2014-12-11 09:50:00,59.1,59.15,59.09,59.13,12100.0,47.6252,47.6655,47.6171,47.6494,12100.0
2014-12-11 09:55:00,59.14,59.14,59.11,59.14,14800.0,47.6574,47.6574,47.6333,47.6574,14800.0
2014-12-11 10:00:00,59.13,59.14,59.09,59.12,8800.0,47.6494,47.6574,47.6171,47.6413,8800.0
2014-12-11 10:05:00,59.13,59.14,59.09,59.14,14300.0,47.6494,47.6574,47.6171,47.6574,14300.0
2014-12-11 10:10:00,59.13,59.14,59.1,59.14,5600.0,47.6494,47.6574,47.6252,47.6574,5600.0
2014-12-11 10:15:00,59.13,59.16,59.12,59.14,24600.0,47.6494,47.6736,47.6413,47.6574,24600.0
2014-12-11 10:20:00,59.14,59.19,59.13,59.18,24300.0,47.6574,47.6977,47.6494,47.6897,24300.0
2014-12-11 10:25:00,59.18,59.24,59.17,59.24,6100.0,47.6897,47.738,47.6816,47.738,6100.0
2014-12-11 10:30:00,59.25,59.29,59.25,59.29,8900.0,47.7461,47.7783,47.7461,47.7783,8900.0
2014-12-11 10:35:00,59.28,59.3,59.25,59.3,61700.0,47.7703,47.7864,47.7461,47.7864,61700.0
2014-12-11 10:40:00,59.29,59.29,59.25,59.26,7000.0,47.7783,47.7783,47.7461,47.7541,7000.0
2014-12-11 10:45:00,59.27,59.27,59.21,59.22,11400.0,47.7622,47.7622,47.7138,47.7219,11400.0
2014-12-11 10:50:00,59.22,59.24,59.21,59.22,5000.0,47.7219,47.738,47.7138,47.7219,5000.0
2014-12-11 10:55:00,59.22,59.22,59.17,59.18,18700.0,47.7219,47.7219,47.6816,47.6897,18700.0
2014-12-11 11:00:00,59.19,59.2,59.17,59.19,47200.0,47.6977,47.7058,47.6816,47.6977,47200.0
2014-12-11 11:05:00,59.19,59.23,59.18,59.19,11400.0,47.6977,47.73,47.6897,47.6977,11400.0
2014-12-11 11:10:00,59.19,59.2,59.18,59.2,4300.0,47.6977,47.7058,47.6897,47.7058,4300.0
2014-12-11 11:15:00,59.2,59.24,59.2,59.23,7100.0,47.7058,47.738,47.7058,47.73,7100.0
2014-12-11 11:20:00,59.23,59.26,59.23,59.26,4200.0,47.73,47.7541,47.73,47.7541,4200.0
2014-12-11 11:25:00,59.27,59.3,59.25,59.25,15800.0,47.7622,47.7864,47.7461,47.7461,15800.0
2014-12-11 11:30:00,59.25,59.28,59.25,59.25,6300.0,47.7461,47.7703,47.7461,47.7461,6300.0
2014-12-11 11:35:00,59.24,59.27,59.24,59.26,4500.0,47.738,47.7622,47.738,47.7541,4500.0
2014-12-11 11:40:00,59.27,59.28,59.23,59.26,7400.0,47.7622,47.7703,47.73,47.7541,7400.0
2014-12-11 11:45:00,59.26,59.26,59.23,59.25,4700.0,47.7541,47.7541,47.73,47.7461,4700.0
2014-12-11 11:50:00,59.25,59.3,59.25,59.3,11100.0,47.7461,47.7864,47.7461,47.7864,11100.0
2014-12-11 11:55:00,59.29,59.3,59.27,59.29,8900.0,47.7783,47.7864,47.7622,47.7783,8900.0
2014-12-11 12:00:00,59.29,59.29,59.27,59.29,4500.0,47.7783,47.7783,47.7622,47.7783,4500.0
2014-12-11 12:05:00,59.28,59.29,59.26,59.26,2400.0,47.7703,47.7783,47.7541,47.7541,2400.0
2014-12-11 12:10:00,59.25,59.26,59.23,59.25,4000.0,47.7461,47.7541,47.73,47.7461,4000.0
2014-12-11 12:15:00,59.25,59.25,59.23,59.24,6400.0,47.7461,47.7461,47.73,47.738,6400.0
2014-12-11 12:20:00,59.24,59.25,59.24,59.25,1800.0,47.738,47.7461,47.738,47.7461,1800.0
2014-12-11 12:25:00,59.24,59.25,59.23,59.25,7700.0,47.738,47.7461,47.73,47.7461,7700.0
2014-12-11 12:30:00,59.25,59.26,59.23,59.23,3500.0,47.7461,47.7541,47.73,47.73,3500.0
2014-12-11 12:35:00,59.23,59.24,59.22,59.23,77500.0,47.73,47.738,47.7219,47.73,77500.0
2014-12-11 12:40:00,59.24,59.25,59.23,59.23,7100.0,47.738,47.7461,47.73,47.73,7100.0
2014-12-11 12:45:00,59.23,59.28,59.23,59.27,7900.0,47.73,47.7703,47.73,47.7622,7900.0
2014-12-11 12:50:00,59.27,59.29,59.27,59.27,4900.0,47.7622,47.7783,47.7622,47.7622,4900.0
2014-12-11 12:55:00,59.28,59.31,59.27,59.27,4500.0,47.7703,47.7944,47.7622,47.7622,4500.0
2014-12-11 13:00:00,59.28,59.28,59.26,59.26,3200.0,47.7703,47.7703,47.7541,47.7541,3200.0
2014-12-11 13:05:00,59.25,59.27,59.24,59.24,4500.0,47.7461,47.7622,47.738,47.738,4500.0
2014-12-11 13:10:00,59.23,59.23,59.19,59.19,5700.0,47.73,47.73,47.6977,47.6977,5700.0
2014-12-11 13:15:00,59.19,59.21,59.18,59.18,5100.0,47.6977,47.7138,47.6897,47.6897,5100.0
2014-12-11 13:20:00,59.19,59.2,59.17,59.17,4100.0,47.6977,47.7058,47.6816,47.6816,4100.0
2014-12-11 13:25:00,59.16,59.17,59.15,59.17,4500.0,47.6736,47.6816,47.6655,47.6816,4500.0
2014-12-11 13:30:00,59.17,59.18,59.16,59.17,13000.0,47.6816,47.6897,47.6736,47.6816,13000.0
2014-12-11 13:35:00,59.18,59.19,59.14,59.15,11800.0,47.6897,47.6977,47.6574,47.6655,11800.0
2014-12-11 13:40:00,59.17,59.21,59.17,59.2,24400.0,47.6816,47.7138,47.6816,47.7058,24400.0
2014-12-11 13:45:00,59.2,59.21,59.18,59.21,4200.0,47.7058,47.7138,47.6897,47.7138,4200.0
2014-12-11 13:50:00,59.2,59.22,59.19,59.19,2500.0,47.7058,47.7219,47.6977,47.6977,2500.0
2014-12-11 13:55:00,59.19,59.19,59.09,59.1,14500.0,47.6977,47.6977,47.6171,47.6252,14500.0
2014-12-11 14:00:00,59.07,59.1,59.07,59.1,3200.0,47.601,47.6252,47.601,47.6252,3200.0
2014-12-11 14:05:00,59.1,59.11,59.08,59.08,3600.0,47.6252,47.6333,47.6091,47.6091,3600.0
2014-12-11 14:10:00,59.07,59.08,59.06,59.08,3300.0,47.601,47.6091,47.593,47.6091,3300.0
2014-12-11 14:15:00,59.08,59.09,59.04,59.07,6700.0,47.6091,47.6171,47.5769,47.601,6700.0
2014-12-11 14:20:00,59.05,59.08,59.04,59.07,4400.0,47.5849,47.6091,47.5769,47.601,4400.0
2014-12-11 14:25:00,59.07,59.07,58.95,58.96,30100.0,47.601,47.601,47.5043,47.5124,30100.0
2014-12-11 14:30:00,58.96,58.99,58.93,58.94,20300.0,47.5124,47.5366,47.4882,47.4963,20300.0
2014-12-11 14:35:00,58.93,58.97,58.92,58.97,7800.0,47.4882,47.5204,47.4802,47.5204,7800.0
2014-12-11 14:40:00,58.98,59.01,58.97,58.97,12700.0,47.5285,47.5527,47.5204,47.5204,12700.0
2014-12-11 14:45:00,58.96,58.96,58.83,58.84,62900.0,47.5124,47.5124,47.4076,47.4157,62900.0
2014-12-11 14:50:00,58.84,58.87,58.83,58.87,5200.0,47.4157,47.4399,47.4076,47.4399,5200.0
2014-12-11 14:55:00,58.86,58.88,58.8,58.82,8100.0,47.4318,47.4479,47.3835,47.3996,8100.0
2014-12-11 15:00:00,58.82,58.89,58.81,58.89,31500.0,47.3996,47.456,47.3915,47.456,31500.0
2014-12-11 15:05:00,58.9,58.92,58.87,58.87,15400.0,47.464,47.4802,47.4399,47.4399,15400.0
2014-12-11 15:10:00,58.87,58.96,58.87,58.96,6400.0,47.4399,47.5124,47.4399,47.5124,6400.0
2014-12-11 15:15:00,58.95,58.99,58.94,58.98,9300.0,47.5043,47.5366,47.4963,47.5285,9300.0
2014-12-11 15:20:00,58.97,59.03,58.96,59.02,6800.0,47.5204,47.5688,47.5124,47.5607,6800.0
2014-12-11 15:25:00,59.01,59.03,58.97,59.0,11800.0,47.5527,47.5688,47.5204,47.5446,11800.0
2014-12-11 15:30:00,59.0,59.04,58.93,58.95,23700.0,47.5446,47.5769,47.4882,47.5043,23700.0
2014-12-11 15:35:00,58.95,58.95,58.91,58.94,4500.0,47.5043,47.5043,47.4721,47.4963,4500.0
2014-12-11 15:40:00,58.92,58.99,58.86,58.86,26200.0,47.4802,47.5366,47.4318,47.4318,26200.0
2014-12-11 15:45:00,58.85,58.87,58.79,58.79,17800.0,47.4237,47.4399,47.3754,47.3754,17800.0
2014-12-11 15:50:00,58.79,58.79,58.69,58.72,33600.0,47.3754,47.3754,47.2948,47.319,33600.0
2014-12-11 15:55:00,58.73,58.79,58.73,58.79,45500.0,47.327,47.3754,47.327,47.3754,45500.0
2014-12-12 09:30:00,58.5,58.53,58.41,58.5,10000.0,47.1417,47.1659,47.0692,47.1417,10000.0
2014-12-12 09:35:00,58.55,58.61,58.55,58.59,4200.0,47.182,47.2303,47.182,47.2142,4200.0
2014-12-12 09:40:00,58.58,58.64,58.57,58.61,5000.0,47.2062,47.2545,47.1981,47.2303,5000.0
2014-12-12 09:45:00,58.63,58.63,58.53,58.53,7000.0,47.2465,47.2465,47.1659,47.1659,7000.0
2014-12-12 09:50:00,58.53,58.59,58.53,58.57,4400.0,47.1659,47.2142,47.1659,47.1981,4400.0
2014-12-12 09:55:00,58.59,58.66,58.56,58.64,10700.0,47.2142,47.2706,47.19,47.2545,10700.0
2014-12-12 10:00:00,58.65,58.65,58.52,58.52,7900.0,47.2626,47.2626,47.1578,47.1578,7900.0
2014-12-12 10:05:00,58.53,58.56,58.52,58.54,10400.0,47.1659,47.19,47.1578,47.1739,10400.0
2014-12-12 10:10:00,58.57,58.58,58.45,58.46,20700.0,47.1981,47.2062,47.1014,47.1095,20700.0
2014-12-12 10:15:00,58.46,58.47,58.41,58.47,25700.0,47.1095,47.1175,47.0692,47.1175,25700.0
2014-12-12 10:20:00,58.47,58.5,58.43,58.5,9800.0,47.1175,47.1417,47.0853,47.1417,9800.0
2014-12-12 10:25:00,58.51,58.51,58.43,58.45,354400.0,47.1498,47.1498,47.0853,47.1014,354400.0
2014-12-12 10:30:00,58.45,58.53,58.45,58.5,11600.0,47.1014,47.1659,47.1014,47.1417,11600.0
2014-12-12 10:35:00,58.48,58.5,58.42,58.42,4700.0,47.1256,47.1417,47.0772,47.0772,4700.0
2014-12-12 10:40:00,58.42,58.42,58.36,58.39,56800.0,47.0772,47.0772,47.0289,47.0531,56800.0
2014-12-12 10:45:00,58.38,58.41,58.37,58.38,27900.0,47.045,47.0692,47.0369,47.045,27900.0
2014-12-12 10:50:00,58.37,58.37,58.32,58.33,10200.0,47.0369,47.0369,46.9966,47.0047,10200.0
2014-12-12 10:55:00,58.33,58.36,58.24,58.25,18900.0,47.0047,47.0289,46.9322,46.9402,18900.0
2014-12-12 11:00:00,58.26,58.27,58.18,58.2,44600.0,46.9483,46.9564,46.8838,46.8999,44600.0
2014-12-12 11:05:00,58.21,58.3,58.21,58.29,18500.0,46.908,46.9805,46.908,46.9725,18500.0
2014-12-12 11:10:00,58.29,58.32,58.25,58.32,40000.0,46.9725,46.9966,46.9402,46.9966,40000.0
2014-12-12 11:15:00,58.31,58.31,58.24,58.24,8300.0,46.9886,46.9886,46.9322,46.9322,8300.0
2014-12-12 11:20:00,58.24,58.27,58.21,58.23,7700.0,46.9322,46.9564,46.908,46.9241,7700.0
2014-12-12 11:25:00,58.22,58.22,58.1,58.1,38100.0,46.9161,46.9161,46.8194,46.8194,38100.0
2014-12-12 11:30:00,58.11,58.2,58.11,58.19,67300.0,46.8274,46.8999,46.8274,46.8919,67300.0
2014-12-12 11:35:00,58.18,58.2,58.13,58.2,26000.0,46.8838,46.8999,46.8435,46.8999,26000.0
2014-12-12 11:40:00,58.22,58.23,58.13,58.13,25600.0,46.9161,46.9241,46.8435,46.8435,25600.0
2014-12-12 11:45:00,58.14,58.16,58.13,58.15,7100.0,46.8516,46.8677,46.8435,46.8597,7100.0
2014-12-12 11:50:00,58.13,58.17,58.12,58.14,47800.0,46.8435,46.8758,46.8355,46.8516,47800.0
2014-12-12 11:55:00,58.15,58.16,58.03,58.06,24800.0,46.8597,46.8677,46.763,46.7871,24800.0
2014-12-12 12:00:00,58.06,58.1,58.06,58.08,4700.0,46.7871,46.8194,46.7871,46.8032,4700.0
2014-12-12 12:05:00,58.09,58.11,58.07,58.08,4300.0,46.8113,46.8274,46.7952,46.8032,4300.0
2014-12-12 12:10:00,58.07,58.09,58.06,58.07,3300.0,46.7952,46.8113,46.7871,46.7952,3300.0
2014-12-12 12:15:00,58.07,58.12,58.06,58.12,10600.0,46.7952,46.8355,46.7871,46.8355,10600.0
2014-12-12 12:20:00,58.12,58.18,58.11,58.18,8100.0,46.8355,46.8838,46.8274,46.8838,8100.0
2014-12-12 12:25:00,58.19,58.26,58.17,58.26,4900.0,46.8919,46.9483,46.8758,46.9483,4900.0
2014-12-12 12:30:00,58.26,58.27,58.24,58.25,7000.0,46.9483,46.9564,46.9322,46.9402,7000.0
2014-12-12 12:35:00,58.23,58.23,58.19,58.21,2800.0,46.9241,46.9241,46.8919,46.908,2800.0
2014-12-12 12:40:00,58.22,58.23,58.17,58.2,6800.0,46.9161,46.9241,46.8758,46.8999,6800.0
2014-12-12 12:45:00,58.21,58.27,58.2,58.27,4400.0,46.908,46.9564,46.8999,46.9564,4400.0
2014-12-12 12:50:00,58.25,58.25,58.19,58.19,1800.0,46.9402,46.9402,46.8919,46.8919,1800.0
2014-12-12 12:55:00,58.19,58.19,58.17,58.19,10100.0,46.8919,46.8919,46.8758,46.8919,10100.0
2014-12-12 13:00:00,58.17,58.18,58.12,58.13,55800.0,46.8758,46.8838,46.8355,46.8435,55800.0
2014-12-12 13:05:00,58.15,58.23,58.15,58.22,4900.0,46.8597,46.9241,46.8597,46.9161,4900.0
2014-12-12 13:10:00,58.24,58.24,58.19,58.22,4100.0,46.9322,46.9322,46.8919,46.9161,4100.0
2014-12-12 13:15:00,58.23,58.33,58.23,58.3,15000.0,46.9241,47.0047,46.9241,46.9805,15000.0
2014-12-12 13:20:00,58.31,58.37,58.3,58.33,104100.0,46.9886,47.0369,46.9805,47.0047,104100.0
2014-12-12 13:25:00,58.33,58.34,58.3,58.32,2400.0,47.0047,47.0128,46.9805,46.9966,2400.0
2014-12-12 13:30:00,58.32,58.32,58.24,58.25,4400.0,46.9966,46.9966,46.9322,46.9402,4400.0
2014-12-12 13:35:00,58.26,58.26,58.23,58.25,3400.0,46.9483,46.9483,46.9241,46.9402,3400.0
2014-12-12 13:40:00,58.27,58.27,58.25,58.26,2000.0,46.9564,46.9564,46.9402,46.9483,2000.0
2014-12-12 13:45:00,58.24,58.3,58.23,58.29,5200.0,46.9322,46.9805,46.9241,46.9725,5200.0
2014-12-12 13:50:00,58.3,58.33,58.3,58.32,2400.0,46.9805,47.0047,46.9805,46.9966,2400.0
2014-12-12 13:55:00,58.34,58.36,58.32,58.34,17500.0,47.0128,47.0289,46.9966,47.0128,17500.0
2014-12-12 14:00:00,58.31,58.32,58.3,58.32,2300.0,46.9886,46.9966,46.9805,46.9966,2300.0
2014-12-12 14:05:00,58.33,58.34,58.32,58.32,21000.0,47.0047,47.0128,46.9966,46.9966,21000.0
2014-12-12 14:10:00,58.31,58.31,58.28,58.28,2600.0,46.9886,46.9886,46.9644,46.9644,2600.0
2014-12-12 14:15:00,58.27,58.27,58.24,58.25,5800.0,46.9564,46.9564,46.9322,46.9402,5800.0
2014-12-12 14:20:00,58.26,58.29,58.22,58.22,13100.0,46.9483,46.9725,46.9161,46.9161,13100.0
2014-12-12 14:25:00,58.23,58.25,58.19,58.19,35700.0,46.9241,46.9402,46.8919,46.8919,35700.0
2014-12-12 14:30:00,58.18,58.23,58.16,58.22,19500.0,46.8838,46.9241,46.8677,46.9161,19500.0
2014-12-12 14:35:00,58.2,58.2,58.15,58.16,8400.0,46.8999,46.8999,46.8597,46.8677,8400.0
2014-12-12 14:40:00,58.17,58.18,58.13,58.13,5100.0,46.8758,46.8838,46.8435,46.8435,5100.0
2014-12-12 14:45:00,58.13,58.17,58.12,58.16,12500.0,46.8435,46.8758,46.8355,46.8677,12500.0
2014-12-12 14:50:00,58.16,58.18,58.14,58.18,13800.0,46.8677,46.8838,46.8516,46.8838,13800.0
2014-12-12 14:55:00,58.18,58.21,58.15,58.21,10000.0,46.8838,46.908,46.8597,46.908,10000.0
2014-12-12 15:00:00,58.22,58.24,58.21,58.21,16800.0,46.9161,46.9322,46.908,46.908,16800.0
2014-12-12 15:05:00,58.2,58.21,58.16,58.19,28200.0,46.8999,46.908,46.8677,46.8919,28200.0
2014-12-12 15:10:00,58.18,58.19,58.13,58.14,17800.0,46.8838,46.8919,46.8435,46.8516,17800.0
2014-12-12 15:15:00,58.14,58.18,58.14,58.14,5400.0,46.8516,46.8838,46.8516,46.8516,5400.0
2014-12-12 15:20:00,58.16,58.16,58.11,58.14,5400.0,46.8677,46.8677,46.8274,46.8516,5400.0
2014-12-12 15:25:00,58.12,58.14,58.11,58.13,15500.0,46.8355,46.8516,46.8274,46.8435,15500.0
2014-12-12 15:30:00,58.11,58.12,58.03,58.03,8100.0,46.8274,46.8355,46.763,46.763,8100.0
2014-12-12 15:35:00,58.02,58.02,57.94,57.94,12200.0,46.7549,46.7549,46.6904,46.6904,12200.0
2014-12-12 15:40:00,57.92,57.96,57.9,57.94,27900.0,46.6743,46.7065,46.6582,46.6904,27900.0
2014-12-12 15:45:00,57.93,57.93,57.86,57.9,26200.0,46.6824,46.6824,46.626,46.6582,26200.0
2014-12-12 15:50:00,57.9,57.9,57.82,57.87,92100.0,46.6582,46.6582,46.5937,46.634,92100.0
2014-12-12 15:55:00,57.87,57.91,57.8,57.8,245500.0,46.634,46.6663,46.5776,46.5776,245500.0
2014-12-15 09:30:00,58.05,58.16,57.96,58.15,76800.0,46.7791,46.8677,46.7065,46.8597,76800.0
2014-12-15 09:35:00,58.14,58.15,58.06,58.06,13900.0,46.8516,46.8597,46.7871,46.7871,13900.0
2014-12-15 09:40:00,58.06,58.14,58.06,58.09,33400.0,46.7871,46.8516,46.7871,46.8113,33400.0
2014-12-15 09:45:00,58.06,58.07,58.01,58.07,10400.0,46.7871,46.7952,46.7468,46.7952,10400.0
2014-12-15 09:50:00,58.05,58.06,58.03,58.03,35000.0,46.7791,46.7871,46.763,46.763,35000.0
2014-12-15 09:55:00,58.03,58.03,57.97,58.0,14300.0,46.763,46.763,46.7146,46.7388,14300.0
2014-12-15 10:00:00,58.02,58.05,57.89,57.9,61700.0,46.7549,46.7791,46.6501,46.6582,61700.0
2014-12-15 10:05:00,57.9,57.94,57.85,57.85,7000.0,46.6582,46.6904,46.6179,46.6179,7000.0
2014-12-15 10:10:00,57.84,58.0,57.84,57.9,45500.0,46.6098,46.7388,46.6098,46.6582,45500.0
2014-12-15 10:15:00,57.9,57.92,57.87,57.87,16200.0,46.6582,46.6743,46.634,46.634,16200.0
2014-12-15 10:20:00,57.83,57.83,57.7,57.71,6700.0,46.6018,46.6018,46.497,46.5051,6700.0
2014-12-15 10:25:00,57.73,57.76,57.72,57.74,4600.0,46.5212,46.5454,46.5131,46.5293,4600.0
2014-12-15 10:30:00,57.73,57.75,57.67,57.67,5400.0,46.5212,46.5373,46.4729,46.4729,5400.0
2014-12-15 10:35:00,57.66,57.66,57.56,57.58,20900.0,46.4648,46.4648,46.3842,46.4003,20900.0
2014-12-15 10:40:00,57.59,57.62,57.48,57.48,10200.0,46.4084,46.4326,46.3197,46.3197,10200.0
2014-12-15 10:45:00,57.48,57.56,57.48,57.56,8500.0,46.3197,46.3842,46.3197,46.3842,8500.0
2014-12-15 10:50:00,57.57,57.7,57.57,57.68,40700.0,46.3923,46.497,46.3923,46.4809,40700.0
2014-12-15 10:55:00,57.67,57.69,57.58,57.58,6300.0,46.4729,46.489,46.4003,46.4003,6300.0
2014-12-15 11:00:00,57.58,57.59,57.49,57.5,43500.0,46.4003,46.4084,46.3278,46.3359,43500.0
2014-12-15 11:05:00,57.48,57.48,57.4,57.44,41900.0,46.3197,46.3197,46.2553,46.2875,41900.0
2014-12-15 11:10:00,57.46,57.47,57.4,57.4,4600.0,46.3036,46.3117,46.2553,46.2553,4600.0
2014-12-15 11:15:00,57.36,57.37,57.3,57.32,40300.0,46.223,46.2311,46.1747,46.1908,40300.0
2014-12-15 11:20:00,57.31,57.35,57.23,57.25,29100.0,46.1827,46.215,46.1183,46.1344,29100.0
2014-12-15 11:25:00,57.26,57.27,57.19,57.23,15300.0,46.1425,46.1505,46.086,46.1183,15300.0
2014-12-15 11:30:00,57.21,57.29,57.21,57.23,8300.0,46.1022,46.1666,46.1022,46.1183,8300.0
2014-12-15 11:35:00,57.24,57.24,57.13,57.13,11100.0,46.1263,46.1263,46.0377,46.0377,11100.0
2014-12-15 11:40:00,57.12,57.13,57.06,57.08,19100.0,46.0296,46.0377,45.9813,45.9974,19100.0
2014-12-15 11:45:00,57.08,57.14,57.08,57.1,4600.0,45.9974,46.0458,45.9974,46.0135,4600.0
2014-12-15 11:50:00,57.09,57.12,57.03,57.03,15900.0,46.0055,46.0296,45.9571,45.9571,15900.0
2014-12-15 11:55:00,57.04,57.05,56.97,57.01,132200.0,45.9652,45.9732,45.9088,45.941,132200.0
2014-12-15 12:00:00,57.0,57.15,57.0,57.14,21700.0,45.9329,46.0538,45.9329,46.0458,21700.0
2014-12-15 12:05:00,57.15,57.25,57.14,57.18,15400.0,46.0538,46.1344,46.0458,46.078,15400.0
2014-12-15 12:10:00,57.17,57.21,57.15,57.2,6000.0,46.0699,46.1022,46.0538,46.0941,6000.0
2014-12-15 12:15:00,57.21,57.21,57.14,57.16,12700.0,46.1022,46.1022,46.0458,46.0619,12700.0
2014-12-15 12:20:00,57.19,57.24,57.18,57.24,8300.0,46.086,46.1263,46.078,46.1263,8300.0
2014-12-15 12:25:00,57.27,57.36,57.26,57.33,7600.0,46.1505,46.223,46.1425,46.1989,7600.0
2014-12-15 12:30:00,57.36,57.36,57.25,57.29,556300.0,46.223,46.223,46.1344,46.1666,556300.0
2014-12-15 12:35:00,57.29,57.44,57.29,57.43,129000.0,46.1666,46.2875,46.1666,46.2794,129000.0
2014-12-15 12:40:00,57.42,57.44,57.35,57.37,136100.0,46.2714,46.2875,46.215,46.2311,136100.0
2014-12-15 12:45:00,57.37,57.41,57.36,57.38,63500.0,46.2311,46.2633,46.223,46.2392,63500.0
2014-12-15 12:50:00,57.42,57.44,57.38,57.43,21400.0,46.2714,46.2875,46.2392,46.2794,21400.0
2014-12-15 12:55:00,57.43,57.53,57.43,57.48,113000.0,46.2794,46.36,46.2794,46.3197,113000.0
2014-12-15 13:00:00,57.47,57.49,57.46,57.48,28600.0,46.3117,46.3278,46.3036,46.3197,28600.0
2014-12-15 13:05:00,57.46,57.47,57.4,57.41,13800.0,46.3036,46.3117,46.2553,46.2633,13800.0
2014-12-15 13:10:00,57.39,57.42,57.27,57.28,19000.0,46.2472,46.2714,46.1505,46.1586,19000.0
2014-12-15 13:15:00,57.29,57.31,57.27,57.3,7800.0,46.1666,46.1827,46.1505,46.1747,7800.0
2014-12-15 13:20:00,57.31,57.38,57.31,57.37,10900.0,46.1827,46.2392,46.1827,46.2311,10900.0
2014-12-15 13:25:00,57.32,57.32,57.27,57.27,4700.0,46.1908,46.1908,46.1505,46.1505,4700.0
2014-12-15 13:30:00,57.25,57.28,57.23,57.28,9800.0,46.1344,46.1586,46.1183,46.1586,9800.0
2014-12-15 13:35:00,57.3,57.34,57.29,57.31,12900.0,46.1747,46.2069,46.1666,46.1827,12900.0
2014-12-15 13:40:00,57.3,57.35,57.28,57.31,3100.0,46.1747,46.215,46.1586,46.1827,3100.0
2014-12-15 13:45:00,57.3,57.3,57.24,57.24,17000.0,46.1747,46.1747,46.1263,46.1263,17000.0
2014-12-15 13:50:00,57.22,57.31,57.21,57.29,19900.0,46.1102,46.1827,46.1022,46.1666,19900.0
2014-12-15 13:55:00,57.29,57.32,57.26,57.26,27700.0,46.1666,46.1908,46.1425,46.1425,27700.0
2014-12-15 14:00:00,57.27,57.3,57.24,57.27,14600.0,46.1505,46.1747,46.1263,46.1505,14600.0
2014-12-15 14:05:00,57.27,57.27,57.21,57.23,33800.0,46.1505,46.1505,46.1022,46.1183,33800.0
2014-12-15 14:10:00,57.25,57.25,57.19,57.21,35500.0,46.1344,46.1344,46.086,46.1022,35500.0
2014-12-15 14:15:00,57.2,57.22,57.18,57.21,49000.0,46.0941,46.1102,46.078,46.1022,49000.0
2014-12-15 14:20:00,57.21,57.32,57.2,57.31,23900.0,46.1022,46.1908,46.0941,46.1827,23900.0
2014-12-15 14:25:00,57.33,57.44,57.32,57.36,21100.0,46.1989,46.2875,46.1908,46.223,21100.0
2014-12-15 14:30:00,57.37,57.37,57.28,57.31,7500.0,46.2311,46.2311,46.1586,46.1827,7500.0
2014-12-15 14:35:00,57.32,57.43,57.32,57.35,25100.0,46.1908,46.2794,46.1908,46.215,25100.0
2014-12-15 14:40:00,57.35,57.37,57.21,57.22,10300.0,46.215,46.2311,46.1022,46.1102,10300.0
2014-12-15 14:45:00,57.22,57.26,57.19,57.21,14700.0,46.1102,46.1425,46.086,46.1022,14700.0
2014-12-15 14:50:00,57.19,57.24,57.19,57.24,11900.0,46.086,46.1263,46.086,46.1263,11900.0
2014-12-15 14:55:00,57.27,57.27,57.24,57.24,3800.0,46.1505,46.1505,46.1263,46.1263,3800.0
2014-12-15 15:00:00,57.25,57.31,57.24,57.26,17300.0,46.1344,46.1827,46.1263,46.1425,17300.0
2014-12-15 15:05:00,57.27,57.33,57.25,57.3,31500.0,46.1505,46.1989,46.1344,46.1747,31500.0
2014-12-15 15:10:00,57.32,57.36,57.3,57.31,35600.0,46.1908,46.223,46.1747,46.1827,35600.0
2014-12-15 15:15:00,57.32,57.32,57.27,57.29,37300.0,46.1908,46.1908,46.1505,46.1666,37300.0
2014-12-15 15:20:00,57.26,57.28,57.23,57.26,8100.0,46.1425,46.1586,46.1183,46.1425,8100.0
2014-12-15 15:25:00,57.25,57.28,57.18,57.18,10200.0,46.1344,46.1586,46.078,46.078,10200.0
2014-12-15 15:30:00,57.16,57.17,57.12,57.15,14100.0,46.0619,46.0699,46.0296,46.0538,14100.0
2014-12-15 15:35:00,57.16,57.31,57.15,57.29,82700.0,46.0619,46.1827,46.0538,46.1666,82700.0
2014-12-15 15:40:00,57.28,57.29,57.24,57.28,53900.0,46.1586,46.1666,46.1263,46.1586,53900.0
2014-12-15 15:45:00,57.26,57.27,57.2,57.26,130800.0,46.1425,46.1505,46.0941,46.1425,130800.0
2014-12-15 15:50:00,57.25,57.3,57.24,57.26,52000.0,46.1344,46.1747,46.1263,46.1425,52000.0
2014-12-15 15:55:00,57.3,57.3,57.16,57.17,61200.0,46.1747,46.1747,46.0619,46.0699,61200.0
2014-12-16 09:30:00,57.03,57.03,56.87,56.95,20300.0,45.9571,45.9571,45.8282,45.8926,20300.0
2014-12-16 09:35:00,56.97,57.03,56.93,56.93,74400.0,45.9088,45.9571,45.8765,45.8765,74400.0
2014-12-16 09:40:00,56.95,57.05,56.95,57.02,77100.0,45.8926,45.9732,45.8926,45.9491,77100.0
2014-12-16 09:45:00,57.01,57.11,56.99,57.11,53400.0,45.941,46.0216,45.9249,46.0216,53400.0
2014-12-16 09:50:00,57.12,57.16,57.1,57.15,120700.0,46.0296,46.0619,46.0135,46.0538,120700.0
2014-12-16 09:55:00,57.14,57.15,57.09,57.09,18200.0,46.0458,46.0538,46.0055,46.0055,18200.0
2014-12-16 10:00:00,57.07,57.19,57.07,57.14,145300.0,45.9893,46.086,45.9893,46.0458,145300.0
2014-12-16 10:05:00,57.17,57.18,57.03,57.04,707200.0,46.0699,46.078,45.9571,45.9652,707200.0
2014-12-16 10:10:00,57.03,57.05,57.0,57.01,49300.0,45.9571,45.9732,45.9329,45.941,49300.0
2014-12-16 10:15:00,57.01,57.23,56.99,57.22,416000.0,45.941,46.1183,45.9249,46.1102,416000.0
2014-12-16 10:20:00,57.21,57.29,57.15,57.28,412500.0,46.1022,46.1666,46.0538,46.1586,412500.0
2014-12-16 10:25:00,57.28,57.28,57.21,57.28,198100.0,46.1586,46.1586,46.1022,46.1586,198100.0
2014-12-16 10:30:00,57.28,57.28,57.17,57.19,89400.0,46.1586,46.1586,46.0699,46.086,89400.0
2014-12-16 10:35:00,57.18,57.26,57.17,57.25,81600.0,46.078,46.1425,46.0699,46.1344,81600.0
2014-12-16 10:40:00,57.25,57.25,57.17,57.18,34200.0,46.1344,46.1344,46.0699,46.078,34200.0
2014-12-16 10:45:00,57.19,57.25,57.19,57.19,8900.0,46.086,46.1344,46.086,46.086,8900.0
2014-12-16 10:50:00,57.2,57.33,57.19,57.33,98900.0,46.0941,46.1989,46.086,46.1989,98900.0
2014-12-16 10:55:00,57.33,57.45,57.33,57.44,35100.0,46.1989,46.2956,46.1989,46.2875,35100.0
2014-12-16 11:00:00,57.44,57.49,57.43,57.49,32400.0,46.2875,46.3278,46.2794,46.3278,32400.0
2014-12-16 11:05:00,57.48,57.49,57.44,57.47,3700.0,46.3197,46.3278,46.2875,46.3117,3700.0
2014-12-16 11:10:00,57.47,57.56,57.47,57.55,9400.0,46.3117,46.3842,46.3117,46.3762,9400.0
2014-12-16 11:15:00,57.56,57.67,57.56,57.67,7300.0,46.3842,46.4729,46.3842,46.4729,7300.0
2014-12-16 11:20:00,57.67,57.75,57.67,57.75,18300.0,46.4729,46.5373,46.4729,46.5373,18300.0
2014-12-16 11:25:00,57.75,57.96,57.74,57.9,47800.0,46.5373,46.7065,46.5293,46.6582,47800.0
2014-12-16 11:30:00,57.89,58.0,57.89,57.95,35100.0,46.6501,46.7388,46.6501,46.6985,35100.0
2014-12-16 11:35:00,57.96,57.97,57.9,57.9,17900.0,46.7065,46.7146,46.6582,46.6582,17900.0
2014-12-16 11:40:00,57.9,57.94,57.89,57.94,12100.0,46.6582,46.6904,46.6501,46.6904,12100.0
2014-12-16 11:45:00,57.94,57.94,57.88,57.89,22400.0,46.6904,46.6904,46.6421,46.6501,22400.0
2014-12-16 11:50:00,57.92,57.92,57.88,57.9,91500.0,46.6743,46.6743,46.6421,46.6582,91500.0
2014-12-16 11:55:00,57.9,57.9,57.8,57.82,14800.0,46.6582,46.6582,46.5776,46.5937,14800.0
2014-12-16 12:00:00,57.84,57.87,57.79,57.79,7500.0,46.6098,46.634,46.5696,46.5696,7500.0
2014-12-16 12:05:00,57.8,57.81,57.77,57.78,10500.0,46.5776,46.5857,46.5534,46.5615,10500.0
2014-12-16 12:10:00,57.8,57.82,57.75,57.75,4400.0,46.5776,46.5937,46.5373,46.5373,4400.0
2014-12-16 12:15:00,57.73,57.79,57.73,57.79,2000.0,46.5212,46.5696,46.5212,46.5696,2000.0
2014-12-16 12:20:00,57.77,57.78,57.73,57.75,8500.0,46.5534,46.5615,46.5212,46.5373,8500.0
2014-12-16 12:25:00,57.76,57.78,57.75,57.78,37000.0,46.5454,46.5615,46.5373,46.5615,37000.0
2014-12-16 12:30:00,57.78,57.81,57.76,57.8,8100.0,46.5615,46.5857,46.5454,46.5776,8100.0
2014-12-16 12:35:00,57.81,57.85,57.8,57.83,10500.0,46.5857,46.6179,46.5776,46.6018,10500.0
2014-12-16 12:40:00,57.83,57.85,57.76,57.76,9900.0,46.6018,46.6179,46.5454,46.5454,9900.0
2014-12-16 12:45:00,57.74,57.74,57.66,57.71,9800.0,46.5293,46.5293,46.4648,46.5051,9800.0
2014-12-16 12:50:00,57.71,57.74,57.65,57.66,7000.0,46.5051,46.5293,46.4567,46.4648,7000.0
2014-12-16 12:55:00,57.65,57.69,57.61,57.61,18600.0,46.4567,46.489,46.4245,46.4245,18600.0
2014-12-16 13:00:00,57.61,57.65,57.61,57.63,8900.0,46.4245,46.4567,46.4245,46.4406,8900.0
2014-12-16 13:05:00,57.63,57.63,57.51,57.52,6500.0,46.4406,46.4406,46.3439,46.352,6500.0
2014-12-16 13:10:00,57.52,57.52,57.4,57.43,16000.0,46.352,46.352,46.2553,46.2794,16000.0
2014-12-16 13:15:00,57.42,57.48,57.34,57.39,54200.0,46.2714,46.3197,46.2069,46.2472,54200.0
2014-12-16 13:20:00,57.39,57.39,57.33,57.33,228100.0,46.2472,46.2472,46.1989,46.1989,228100.0
2014-12-16 13:25:00,57.32,57.35,57.3,57.34,361400.0,46.1908,46.215,46.1747,46.2069,361400.0
2014-12-16 13:30:00,57.34,57.36,57.26,57.32,43100.0,46.2069,46.223,46.1425,46.1908,43100.0
2014-12-16 13:35:00,57.35,57.41,57.35,57.41,78000.0,46.215,46.2633,46.215,46.2633,78000.0
2014-12-16 13:40:00,57.42,57.48,57.4,57.46,327300.0,46.2714,46.3197,46.2553,46.3036,327300.0
2014-12-16 13:45:00,57.46,57.46,57.36,57.41,47300.0,46.3036,46.3036,46.223,46.2633,47300.0
2014-12-16 13:50:00,57.43,57.51,57.43,57.46,15700.0,46.2794,46.3439,46.2794,46.3036,15700.0
2014-12-16 13:55:00,57.46,57.5,57.44,57.44,18800.0,46.3036,46.3359,46.2875,46.2875,18800.0
2014-12-16 14:00:00,57.44,57.47,57.41,57.42,30200.0,46.2875,46.3117,46.2633,46.2714,30200.0
2014-12-16 14:05:00,57.43,57.56,57.43,57.55,27600.0,46.2794,46.3842,46.2794,46.3762,27600.0
2014-12-16 14:10:00,57.53,57.57,57.51,57.55,41100.0,46.36,46.3923,46.3439,46.3762,41100.0
2014-12-16 14:15:00,57.54,57.54,57.46,57.5,31400.0,46.3681,46.3681,46.3036,46.3359,31400.0
2014-12-16 14:20:00,57.51,57.55,57.49,57.51,38400.0,46.3439,46.3762,46.3278,46.3439,38400.0
2014-12-16 14:25:00,57.51,57.52,57.47,57.48,150800.0,46.3439,46.352,46.3117,46.3197,150800.0
2014-12-16 14:30:00,57.48,57.54,57.46,57.46,22400.0,46.3197,46.3681,46.3036,46.3036,22400.0
2014-12-16 14:35:00,57.44,57.48,57.41,57.47,29100.0,46.2875,46.3197,46.2633,46.3117,29100.0
2014-12-16 14:40:00,57.47,57.51,57.45,57.46,14800.0,46.3117,46.3439,46.2956,46.3036,14800.0
2014-12-16 14:45:00,57.45,57.46,57.42,57.42,28600.0,46.2956,46.3036,46.2714,46.2714,28600.0
2014-12-16 14:50:00,57.41,57.41,57.3,57.35,24600.0,46.2633,46.2633,46.1747,46.215,24600.0
2014-12-16 14:55:00,57.35,57.39,57.34,57.39,13700.0,46.215,46.2472,46.2069,46.2472,13700.0
2014-12-16 15:00:00,57.38,57.46,57.34,57.44,75000.0,46.2392,46.3036,46.2069,46.2875,75000.0
2014-12-16 15:05:00,57.44,57.46,57.34,57.41,32100.0,46.2875,46.3036,46.2069,46.2633,32100.0
2014-12-16 15:10:00,57.4,57.41,57.37,57.37,13900.0,46.2553,46.2633,46.2311,46.2311,13900.0
2014-12-16 15:15:00,57.36,57.41,57.36,57.39,21400.0,46.223,46.2633,46.223,46.2472,21400.0
2014-12-16 15:20:00,57.39,57.4,57.34,57.34,22500.0,46.2472,46.2553,46.2069,46.2069,22500.0
2014-12-16 15:25:00,57.34,57.34,57.27,57.28,66900.0,46.2069,46.2069,46.1505,46.1586,66900.0
2014-12-16 15:30:00,57.27,57.4,57.24,57.33,47400.0,46.1505,46.2553,46.1263,46.1989,47400.0
2014-12-16 15:35:00,57.34,57.37,57.22,57.23,88500.0,46.2069,46.2311,46.1102,46.1183,88500.0
2014-12-16 15:40:00,57.23,57.24,57.11,57.13,65800.0,46.1183,46.1263,46.0216,46.0377,65800.0
2014-12-16 15:45:00,57.12,57.21,57.1,57.17,80200.0,46.0296,46.1022,46.0135,46.0699,80200.0
2014-12-16 15:50:00,57.18,57.18,57.06,57.14,188800.0,46.078,46.078,45.9813,46.0458,188800.0
2014-12-16 15:55:00,57.13,57.13,56.96,56.97,145800.0,46.0377,46.0377,45.9007,45.9088,145800.0
2014-12-17 09:30:00,56.61,56.75,56.61,56.69,11000.0,46.0063,46.1201,46.0063,46.0714,11000.0
2014-12-17 09:35:00,56.72,56.79,56.69,56.77,182100.0,46.0957,46.1526,46.0714,46.1364,182100.0
2014-12-17 09:40:00,56.8,56.94,56.79,56.9,31500.0,46.1607,46.2745,46.1526,46.242,31500.0
2014-12-17 09:45:00,56.94,56.94,56.9,56.91,134200.0,46.2745,46.2745,46.242,46.2501,134200.0
2014-12-17 09:50:00,56.89,56.92,56.88,56.88,28800.0,46.2339,46.2583,46.2258,46.2258,28800.0
2014-12-17 09:55:00,56.86,56.95,56.85,56.95,99200.0,46.2095,46.2826,46.2014,46.2826,99200.0
2014-12-17 10:00:00,56.95,56.97,56.85,56.9,232000.0,46.2826,46.2989,46.2014,46.242,232000.0
2014-12-17 10:05:00,56.88,56.88,56.84,56.84,87700.0,46.2258,46.2258,46.1933,46.1933,87700.0
2014-12-17 10:10:00,56.84,56.95,56.84,56.94,126000.0,46.1933,46.2826,46.1933,46.2745,126000.0
2014-12-17 10:15:00,56.95,56.95,56.86,56.94,47800.0,46.2826,46.2826,46.2095,46.2745,47800.0
2014-12-17 10:20:00,56.92,56.93,56.89,56.9,53500.0,46.2583,46.2664,46.2339,46.242,53500.0
2014-12-17 10:25:00,56.88,56.91,56.83,56.83,40500.0,46.2258,46.2501,46.1851,46.1851,40500.0
2014-12-17 10:30:00,56.82,56.86,56.77,56.85,16200.0,46.177,46.2095,46.1364,46.2014,16200.0
2014-12-17 10:35:00,56.83,56.89,56.81,56.88,8900.0,46.1851,46.2339,46.1689,46.2258,8900.0
2014-12-17 10:40:00,56.86,56.92,56.85,56.91,16700.0,46.2095,46.2583,46.2014,46.2501,16700.0
2014-12-17 10:45:00,56.91,56.98,56.91,56.96,19700.0,46.2501,46.307,46.2501,46.2908,19700.0
2014-12-17 10:50:00,56.95,56.95,56.92,56.92,5800.0,46.2826,46.2826,46.2583,46.2583,5800.0
2014-12-17 10:55:00,56.92,56.94,56.9,56.91,8000.0,46.2583,46.2745,46.242,46.2501,8000.0
2014-12-17 11:00:00,56.9,56.97,56.9,56.97,10300.0,46.242,46.2989,46.242,46.2989,10300.0
2014-12-17 11:05:00,56.97,56.98,56.94,56.97,7100.0,46.2989,46.307,46.2745,46.2989,7100.0
2014-12-17 11:10:00,56.97,56.99,56.97,56.99,2500.0,46.2989,46.3152,46.2989,46.3152,2500.0
2014-12-17 11:15:00,56.99,57.03,56.96,57.03,7500.0,46.3152,46.3477,46.2908,46.3477,7500.0
2014-12-17 11:20:00,57.02,57.09,57.02,57.07,360700.0,46.3395,46.3964,46.3395,46.3802,360700.0
2014-12-17 11:25:00,57.07,57.08,57.03,57.04,14900.0,46.3802,46.3883,46.3477,46.3558,14900.0
2014-12-17 11:30:00,57.03,57.06,56.99,57.0,10000.0,46.3477,46.372,46.3152,46.3233,10000.0
2014-12-17 11:35:00,57.0,57.13,57.0,57.11,11300.0,46.3233,46.4289,46.3233,46.4127,11300.0
2014-12-17 11:40:00,57.12,57.15,57.11,57.12,11500.0,46.4208,46.4452,46.4127,46.4208,11500.0
2014-12-17 11:45:00,57.1,57.15,57.1,57.11,8400.0,46.4046,46.4452,46.4046,46.4127,8400.0
2014-12-17 11:50:00,57.1,57.13,57.08,57.12,10600.0,46.4046,46.4289,46.3883,46.4208,10600.0
2014-12-17 11:55:00,57.13,57.24,57.13,57.22,14700.0,46.4289,46.5183,46.4289,46.5021,14700.0
2014-12-17 12:00:00,57.22,57.23,57.19,57.21,10600.0,46.5021,46.5102,46.4777,46.4939,10600.0
2014-12-17 12:05:00,57.2,57.22,57.15,57.22,21700.0,46.4858,46.5021,46.4452,46.5021,21700.0
2014-12-17 12:10:00,57.22,57.22,57.16,57.18,19500.0,46.5021,46.5021,46.4533,46.4696,19500.0
2014-12-17 12:15:00,57.18,57.19,57.15,57.15,11700.0,46.4696,46.4777,46.4452,46.4452,11700.0
2014-12-17 12:20:00,57.14,57.15,57.09,57.09,11500.0,46.4371,46.4452,46.3964,46.3964,11500.0
2014-12-17 12:25:00,57.09,57.09,57.03,57.04,30500.0,46.3964,46.3964,46.3477,46.3558,30500.0
2014-12-17 12:30:00,57.04,57.12,57.04,57.11,20600.0,46.3558,46.4208,46.3558,46.4127,20600.0
2014-12-17 12:35:00,57.09,57.09,57.03,57.06,10500.0,46.3964,46.3964,46.3477,46.372,10500.0
2014-12-17 12:40:00,57.05,57.05,57.0,57.02,30300.0,46.3639,46.3639,46.3233,46.3395,30300.0
2014-12-17 12:45:00,57.02,57.05,57.01,57.04,10700.0,46.3395,46.3639,46.3314,46.3558,10700.0
2014-12-17 12:50:00,57.04,57.14,57.04,57.12,59200.0,46.3558,46.4371,46.3558,46.4208,59200.0
2014-12-17 12:55:00,57.11,57.13,57.08,57.12,7800.0,46.4127,46.4289,46.3883,46.4208,7800.0
2014-12-17 13:00:00,57.12,57.15,57.11,57.12,18700.0,46.4208,46.4452,46.4127,46.4208,18700.0
2014-12-17 13:05:00,57.11,57.14,57.11,57.13,8400.0,46.4127,46.4371,46.4127,46.4289,8400.0
2014-12-17 13:10:00,57.13,57.13,57.09,57.12,14400.0,46.4289,46.4289,46.3964,46.4208,14400.0
2014-12-17 13:15:00,57.12,57.14,57.1,57.13,80600.0,46.4208,46.4371,46.4046,46.4289,80600.0
2014-12-17 13:20:00,57.12,57.15,57.1,57.11,13900.0,46.4208,46.4452,46.4046,46.4127,13900.0
2014-12-17 13:25:00,57.09,57.13,57.09,57.12,16100.0,46.3964,46.4289,46.3964,46.4208,16100.0
2014-12-17 13:30:00,57.14,57.17,57.13,57.16,19400.0,46.4371,46.4614,46.4289,46.4533,19400.0
2014-12-17 13:35:00,57.15,57.17,57.12,57.16,138800.0,46.4452,46.4614,46.4208,46.4533,138800.0
2014-12-17 13:40:00,57.17,57.17,57.14,57.14,9900.0,46.4614,46.4614,46.4371,46.4371,9900.0
2014-12-17 13:45:00,57.14,57.14,57.06,57.09,16500.0,46.4371,46.4371,46.372,46.3964,16500.0
2014-12-17 13:50:00,57.08,57.13,57.07,57.11,13400.0,46.3883,46.4289,46.3802,46.4127,13400.0
2014-12-17 13:55:00,57.1,57.18,57.1,57.18,15100.0,46.4046,46.4696,46.4046,46.4696,15100.0
2014-12-17 14:00:00,57.24,57.62,57.17,57.48,21100.0,46.5183,46.8272,46.4614,46.7134,21100.0
2014-12-17 14:05:00,57.49,57.52,57.4,57.46,68600.0,46.7215,46.7459,46.6484,46.6971,68600.0
2014-12-17 14:10:00,57.45,57.64,57.4,57.6,46400.0,46.689,46.8434,46.6484,46.8109,46400.0
2014-12-17 14:15:00,57.61,57.61,57.53,57.56,27200.0,46.819,46.819,46.754,46.7784,27200.0
2014-12-17 14:20:00,57.56,57.56,57.48,57.55,45800.0,46.7784,46.7784,46.7134,46.7703,45800.0
2014-12-17 14:25:00,57.56,57.57,57.47,57.47,25300.0,46.7784,46.7865,46.7052,46.7052,25300.0
2014-12-17 14:30:00,57.47,57.49,57.33,57.41,30600.0,46.7052,46.7215,46.5915,46.6565,30600.0
2014-12-17 14:35:00,57.41,57.5,57.4,57.48,45500.0,46.6565,46.7296,46.6484,46.7134,45500.0
2014-12-17 14:40:00,57.49,57.49,57.21,57.26,44000.0,46.7215,46.7215,46.4939,46.5346,44000.0
2014-12-17 14:45:00,57.28,57.28,57.13,57.15,51600.0,46.5508,46.5508,46.4289,46.4452,51600.0
2014-12-17 14:50:00,57.14,57.24,57.11,57.24,30100.0,46.4371,46.5183,46.4127,46.5183,30100.0
2014-12-17 14:55:00,57.23,57.27,57.09,57.11,55900.0,46.5102,46.5427,46.3964,46.4127,55900.0
2014-12-17 15:00:00,57.11,57.11,56.94,57.02,56300.0,46.4127,46.4127,46.2745,46.3395,56300.0
2014-12-17 15:05:00,57.01,57.09,57.01,57.05,21200.0,46.3314,46.3964,46.3314,46.3639,21200.0
2014-12-17 15:10:00,57.06,57.22,57.04,57.22,41700.0,46.372,46.5021,46.3558,46.5021,41700.0
2014-12-17 15:15:00,57.22,57.3,57.18,57.29,27500.0,46.5021,46.5671,46.4696,46.559,27500.0
2014-12-17 15:20:00,57.29,57.3,57.2,57.22,110300.0,46.559,46.5671,46.4858,46.5021,110300.0
2014-12-17 15:25:00,57.24,57.44,57.22,57.41,28300.0,46.5183,46.6809,46.5021,46.6565,28300.0
2014-12-17 15:30:00,57.4,57.49,57.37,57.4,27200.0,46.6484,46.7215,46.624,46.6484,27200.0
2014-12-17 15:35:00,57.39,57.4,57.34,57.4,32000.0,46.6402,46.6484,46.5996,46.6484,32000.0
2014-12-17 15:40:00,57.4,57.52,57.4,57.51,52700.0,46.6484,46.7459,46.6484,46.7378,52700.0
2014-12-17 15:45:00,57.5,57.55,57.47,57.51,34200.0,46.7296,46.7703,46.7052,46.7378,34200.0
2014-12-17 15:50:00,57.51,57.51,57.43,57.43,54300.0,46.7378,46.7378,46.6727,46.6727,54300.0
2014-12-17 15:55:00,57.4,57.46,57.4,57.44,91600.0,46.6484,46.6971,46.6484,46.6809,91600.0
2014-12-18 09:30:00,58.21,58.27,58.21,58.23,64600.0,47.3066,47.3554,47.3066,47.3229,64600.0
2014-12-18 09:35:00,58.23,58.23,58.17,58.22,66800.0,47.3229,47.3229,47.2741,47.3148,66800.0
2014-12-18 09:40:00,58.22,58.27,58.22,58.25,225000.0,47.3148,47.3554,47.3148,47.3391,225000.0
2014-12-18 09:45:00,58.26,58.26,58.24,58.25,44300.0,47.3473,47.3473,47.331,47.3391,44300.0
2014-12-18 09:50:00,58.25,58.27,58.22,58.23,150600.0,47.3391,47.3554,47.3148,47.3229,150600.0
2014-12-18 09:55:00,58.23,58.31,58.22,58.31,45300.0,47.3229,47.3879,47.3148,47.3879,45300.0
2014-12-18 10:00:00,58.31,58.34,58.28,58.32,55800.0,47.3879,47.4123,47.3635,47.396,55800.0
2014-12-18 10:05:00,58.31,58.39,58.3,58.36,27200.0,47.3879,47.4529,47.3798,47.4285,27200.0
2014-12-18 10:10:00,58.36,58.4,58.36,58.37,43800.0,47.4285,47.461,47.4285,47.4367,43800.0
2014-12-18 10:15:00,58.37,58.37,58.34,58.34,30800.0,47.4367,47.4367,47.4123,47.4123,30800.0
2014-12-18 10:20:00,58.34,58.34,58.3,58.32,23400.0,47.4123,47.4123,47.3798,47.396,23400.0
2014-12-18 10:25:00,58.31,58.31,58.27,58.28,24200.0,47.3879,47.3879,47.3554,47.3635,24200.0
2014-12-18 10:30:00,58.29,58.31,58.25,58.27,31900.0,47.3717,47.3879,47.3391,47.3554,31900.0
2014-12-18 10:35:00,58.24,58.26,58.2,58.22,26100.0,47.331,47.3473,47.2985,47.3148,26100.0
2014-12-18 10:40:00,58.22,58.26,58.21,58.24,66600.0,47.3148,47.3473,47.3066,47.331,66600.0
2014-12-18 10:45:00,58.25,58.28,58.21,58.26,17600.0,47.3391,47.3635,47.3066,47.3473,17600.0
2014-12-18 10:50:00,58.27,58.29,58.24,58.26,19300.0,47.3554,47.3717,47.331,47.3473,19300.0
2014-12-18 10:55:00,58.25,58.26,58.22,58.24,18700.0,47.3391,47.3473,47.3148,47.331,18700.0
2014-12-18 11:00:00,58.22,58.22,58.12,58.17,19200.0,47.3148,47.3148,47.2335,47.2741,19200.0
2014-12-18 11:05:00,58.15,58.15,58.05,58.07,14700.0,47.2579,47.2579,47.1766,47.1929,14700.0
2014-12-18 11:10:00,58.06,58.1,58.04,58.09,27800.0,47.1847,47.2172,47.1685,47.2091,27800.0
2014-12-18 11:15:00,58.09,58.18,58.08,58.18,27800.0,47.2091,47.2823,47.201,47.2823,27800.0
2014-12-18 11:20:00,58.18,58.21,58.17,58.21,22400.0,47.2823,47.3066,47.2741,47.3066,22400.0
2014-12-18 11:25:00,58.2,58.24,58.16,58.17,25400.0,47.2985,47.331,47.266,47.2741,25400.0
2014-12-18 11:30:00,58.18,58.21,58.17,58.21,49700.0,47.2823,47.3066,47.2741,47.3066,49700.0
2014-12-18 11:35:00,58.22,58.26,58.19,58.25,163900.0,47.3148,47.3473,47.2904,47.3391,163900.0
2014-12-18 11:40:00,58.25,58.28,58.24,58.25,12500.0,47.3391,47.3635,47.331,47.3391,12500.0
2014-12-18 11:45:00,58.25,58.26,58.22,58.24,24200.0,47.3391,47.3473,47.3148,47.331,24200.0
2014-12-18 11:50:00,58.25,58.35,58.24,58.35,11900.0,47.3391,47.4204,47.331,47.4204,11900.0
2014-12-18 11:55:00,58.35,58.38,58.32,58.37,15800.0,47.4204,47.4448,47.396,47.4367,15800.0
2014-12-18 12:00:00,58.37,58.37,58.34,58.35,90000.0,47.4367,47.4367,47.4123,47.4204,90000.0
2014-12-18 12:05:00,58.36,58.39,58.35,58.37,15300.0,47.4285,47.4529,47.4204,47.4367,15300.0
2014-12-18 12:10:00,58.37,58.41,58.36,58.37,16000.0,47.4367,47.4692,47.4285,47.4367,16000.0
2014-12-18 12:15:00,58.37,58.4,58.36,58.4,14700.0,47.4367,47.461,47.4285,47.461,14700.0
2014-12-18 12:20:00,58.39,58.39,58.31,58.33,16300.0,47.4529,47.4529,47.3879,47.4042,16300.0
2014-12-18 12:25:00,58.34,58.39,58.34,58.35,14400.0,47.4123,47.4529,47.4123,47.4204,14400.0
2014-12-18 12:30:00,58.36,58.38,58.34,58.36,23200.0,47.4285,47.4448,47.4123,47.4285,23200.0
2014-12-18 12:35:00,58.37,58.38,58.36,58.38,8200.0,47.4367,47.4448,47.4285,47.4448,8200.0
2014-12-18 12:40:00,58.37,58.41,58.37,58.41,10100.0,47.4367,47.4692,47.4367,47.4692,10100.0
2014-12-18 12:45:00,58.42,58.44,58.4,58.44,15800.0,47.4773,47.4936,47.461,47.4936,15800.0
2014-12-18 12:50:00,58.45,58.46,58.43,58.43,17500.0,47.5017,47.5098,47.4854,47.4854,17500.0
2014-12-18 12:55:00,58.43,58.46,58.42,58.45,15000.0,47.4854,47.5098,47.4773,47.5017,15000.0
2014-12-18 13:00:00,58.46,58.46,58.41,58.43,21000.0,47.5098,47.5098,47.4692,47.4854,21000.0
2014-12-18 13:05:00,58.43,58.44,58.41,58.42,12500.0,47.4854,47.4936,47.4692,47.4773,12500.0
2014-12-18 13:10:00,58.42,58.42,58.39,58.39,18800.0,47.4773,47.4773,47.4529,47.4529,18800.0
2014-12-18 13:15:00,58.4,58.42,58.39,58.4,12300.0,47.461,47.4773,47.4529,47.461,12300.0
2014-12-18 13:20:00,58.4,58.46,58.4,58.45,17200.0,47.461,47.5098,47.461,47.5017,17200.0
2014-12-18 13:25:00,58.45,58.45,58.43,58.43,10500.0,47.5017,47.5017,47.4854,47.4854,10500.0
2014-12-18 13:30:00,58.44,58.46,58.42,58.46,23100.0,47.4936,47.5098,47.4773,47.5098,23100.0
2014-12-18 13:35:00,58.45,58.45,58.43,58.43,8200.0,47.5017,47.5017,47.4854,47.4854,8200.0
2014-12-18 13:40:00,58.43,58.44,58.41,58.42,11400.0,47.4854,47.4936,47.4692,47.4773,11400.0
2014-12-18 13:45:00,58.42,58.42,58.41,58.42,13800.0,47.4773,47.4773,47.4692,47.4773,13800.0
2014-12-18 13:50:00,58.4,58.41,58.39,58.4,10700.0,47.461,47.4692,47.4529,47.461,10700.0
2014-12-18 13:55:00,58.41,58.42,58.4,58.42,7100.0,47.4692,47.4773,47.461,47.4773,7100.0
2014-12-18 14:00:00,58.42,58.42,58.37,58.38,12500.0,47.4773,47.4773,47.4367,47.4448,12500.0
2014-12-18 14:05:00,58.37,58.38,58.33,58.35,36400.0,47.4367,47.4448,47.4042,47.4204,36400.0
2014-12-18 14:10:00,58.35,58.37,58.34,58.37,18700.0,47.4204,47.4367,47.4123,47.4367,18700.0
2014-12-18 14:15:00,58.37,58.4,58.35,58.4,19400.0,47.4367,47.461,47.4204,47.461,19400.0
2014-12-18 14:20:00,58.39,58.4,58.34,58.34,18500.0,47.4529,47.461,47.4123,47.4123,18500.0
2014-12-18 14:25:00,58.33,58.34,58.3,58.3,38600.0,47.4042,47.4123,47.3798,47.3798,38600.0
2014-12-18 14:30:00,58.31,58.35,58.27,58.35,28300.0,47.3879,47.4204,47.3554,47.4204,28300.0
2014-12-18 14:35:00,58.34,58.39,58.32,58.38,20300.0,47.4123,47.4529,47.396,47.4448,20300.0
2014-12-18 14:40:00,58.38,58.39,58.36,58.37,25600.0,47.4448,47.4529,47.4285,47.4367,25600.0
2014-12-18 14:45:00,58.37,58.38,58.31,58.32,19100.0,47.4367,47.4448,47.3879,47.396,19100.0
2014-12-18 14:50:00,58.32,58.37,58.31,58.37,16200.0,47.396,47.4367,47.3879,47.4367,16200.0
2014-12-18 14:55:00,58.37,58.41,58.36,58.4,84400.0,47.4367,47.4692,47.4285,47.461,84400.0
2014-12-18 15:00:00,58.41,58.46,58.4,58.45,38800.0,47.4692,47.5098,47.461,47.5017,38800.0
2014-12-18 15:05:00,58.45,58.5,58.45,58.46,45900.0,47.5017,47.5423,47.5017,47.5098,45900.0
2014-12-18 15:10:00,58.47,58.52,58.46,58.52,75500.0,47.5179,47.5586,47.5098,47.5586,75500.0
2014-12-18 15:15:00,58.52,58.52,58.5,58.51,13200.0,47.5586,47.5586,47.5423,47.5504,13200.0
2014-12-18 15:20:00,58.51,58.52,58.48,58.49,35900.0,47.5504,47.5586,47.5261,47.5342,35900.0
2014-12-18 15:25:00,58.48,58.51,58.47,58.51,23500.0,47.5261,47.5504,47.5179,47.5504,23500.0
2014-12-18 15:30:00,58.51,58.56,58.51,58.51,45500.0,47.5504,47.5911,47.5504,47.5504,45500.0
2014-12-18 15:35:00,58.52,58.55,58.51,58.55,23600.0,47.5586,47.583,47.5504,47.583,23600.0
2014-12-18 15:40:00,58.55,58.6,58.55,58.58,27600.0,47.583,47.6236,47.583,47.6073,27600.0
2014-12-18 15:45:00,58.57,58.59,58.53,58.58,49800.0,47.5992,47.6155,47.5667,47.6073,49800.0
2014-12-18 15:50:00,58.59,58.66,58.58,58.65,89900.0,47.6155,47.6723,47.6073,47.6642,89900.0
2014-12-18 15:55:00,58.65,58.73,58.64,58.71,108700.0,47.6642,47.7292,47.6561,47.713,108700.0
2014-12-19 09:30:00,58.91,58.91,58.68,58.68,61300.0,47.8755,47.8755,47.6886,47.6886,61300.0
2014-12-19 09:35:00,58.68,58.73,58.66,58.69,51400.0,47.6886,47.7292,47.6723,47.6967,51400.0
2014-12-19 09:40:00,58.69,58.69,58.61,58.61,28000.0,47.6967,47.6967,47.6317,47.6317,28000.0
2014-12-19 09:45:00,58.61,58.7,58.6,58.68,92100.0,47.6317,47.7049,47.6236,47.6886,92100.0
2014-12-19 09:50:00,58.69,58.69,58.65,58.66,106600.0,47.6967,47.6967,47.6642,47.6723,106600.0
2014-12-19 09:55:00,58.66,58.77,58.65,58.77,54600.0,47.6723,47.7617,47.6642,47.7617,54600.0
2014-12-19 10:00:00,58.77,58.81,58.73,58.8,135300.0,47.7617,47.7943,47.7292,47.7861,135300.0
2014-12-19 10:05:00,58.82,58.87,58.82,58.86,37000.0,47.8024,47.843,47.8024,47.8349,37000.0
2014-12-19 10:10:00,58.85,58.85,58.79,58.82,53600.0,47.8268,47.8268,47.778,47.8024,53600.0
2014-12-19 10:15:00,58.82,58.84,58.8,58.8,25300.0,47.8024,47.8186,47.7861,47.7861,25300.0
2014-12-19 10:20:00,58.8,58.81,58.75,58.81,10800.0,47.7861,47.7943,47.7455,47.7943,10800.0
2014-12-19 10:25:00,58.8,58.85,58.78,58.85,36700.0,47.7861,47.8268,47.7699,47.8268,36700.0
2014-12-19 10:30:00,58.86,58.86,58.78,58.81,11300.0,47.8349,47.8349,47.7699,47.7943,11300.0
2014-12-19 10:35:00,58.82,58.83,58.8,58.81,5900.0,47.8024,47.8105,47.7861,47.7943,5900.0
2014-12-19 10:40:00,58.81,58.88,58.81,58.87,4600.0,47.7943,47.8511,47.7943,47.843,4600.0
2014-12-19 10:45:00,58.86,58.86,58.8,58.8,9600.0,47.8349,47.8349,47.7861,47.7861,9600.0
2014-12-19 10:50:00,58.8,58.83,58.79,58.83,58000.0,47.7861,47.8105,47.778,47.8105,58000.0
2014-12-19 10:55:00,58.84,58.89,58.84,58.89,8700.0,47.8186,47.8593,47.8186,47.8593,8700.0
2014-12-19 11:00:00,58.88,58.88,58.82,58.83,40600.0,47.8511,47.8511,47.8024,47.8105,40600.0
2014-12-19 11:05:00,58.83,58.84,58.8,58.8,12600.0,47.8105,47.8186,47.7861,47.7861,12600.0
2014-12-19 11:10:00,58.8,58.86,58.79,58.85,12800.0,47.7861,47.8349,47.778,47.8268,12800.0
2014-12-19 11:15:00,58.86,58.86,58.82,58.82,9900.0,47.8349,47.8349,47.8024,47.8024,9900.0
2014-12-19 11:20:00,58.82,58.84,58.82,58.83,8200.0,47.8024,47.8186,47.8024,47.8105,8200.0
2014-12-19 11:25:00,58.83,58.88,58.82,58.83,7200.0,47.8105,47.8511,47.8024,47.8105,7200.0
2014-12-19 11:30:00,58.83,58.85,58.79,58.81,12100.0,47.8105,47.8268,47.778,47.7943,12100.0
2014-12-19 11:35:00,58.82,58.82,58.8,58.8,3100.0,47.8024,47.8024,47.7861,47.7861,3100.0
2014-12-19 11:40:00,58.81,58.83,58.8,58.81,4100.0,47.7943,47.8105,47.7861,47.7943,4100.0
2014-12-19 11:45:00,58.82,58.83,58.78,58.78,3500.0,47.8024,47.8105,47.7699,47.7699,3500.0
2014-12-19 11:50:00,58.78,58.79,58.77,58.78,3500.0,47.7699,47.778,47.7617,47.7699,3500.0
2014-12-19 11:55:00,58.78,58.81,58.78,58.78,6000.0,47.7699,47.7943,47.7699,47.7699,6000.0
2014-12-19 12:00:00,58.77,58.77,58.74,58.76,6400.0,47.7617,47.7617,47.7374,47.7536,6400.0
2014-12-19 12:05:00,58.76,58.76,58.73,58.75,7800.0,47.7536,47.7536,47.7292,47.7455,7800.0
2014-12-19 12:10:00,58.74,58.75,58.72,58.73,6200.0,47.7374,47.7455,47.7211,47.7292,6200.0
2014-12-19 12:15:00,58.72,58.77,58.72,58.74,5000.0,47.7211,47.7617,47.7211,47.7374,5000.0
2014-12-19 12:20:00,58.74,58.75,58.71,58.71,6300.0,47.7374,47.7455,47.713,47.713,6300.0
2014-12-19 12:25:00,58.7,58.74,58.69,58.73,6900.0,47.7049,47.7374,47.6967,47.7292,6900.0
2014-12-19 12:30:00,58.73,58.74,58.71,58.74,73700.0,47.7292,47.7374,47.713,47.7374,73700.0
2014-12-19 12:35:00,58.74,58.76,58.73,58.75,11800.0,47.7374,47.7536,47.7292,47.7455,11800.0
2014-12-19 12:40:00,58.75,58.78,58.75,58.78,6200.0,47.7455,47.7699,47.7455,47.7699,6200.0
2014-12-19 12:45:00,58.77,58.79,58.77,58.78,6300.0,47.7617,47.778,47.7617,47.7699,6300.0
2014-12-19 12:50:00,58.79,58.82,58.79,58.8,15600.0,47.778,47.8024,47.778,47.7861,15600.0
2014-12-19 12:55:00,58.8,58.8,58.77,58.77,7300.0,47.7861,47.7861,47.7617,47.7617,7300.0
2014-12-19 13:00:00,58.76,58.79,58.76,58.78,7200.0,47.7536,47.778,47.7536,47.7699,7200.0
2014-12-19 13:05:00,58.78,58.79,58.76,58.78,13600.0,47.7699,47.778,47.7536,47.7699,13600.0
2014-12-19 13:10:00,58.77,58.77,58.75,58.76,13900.0,47.7617,47.7617,47.7455,47.7536,13900.0
2014-12-19 13:15:00,58.76,58.8,58.76,58.79,2700.0,47.7536,47.7861,47.7536,47.778,2700.0
2014-12-19 13:20:00,58.81,58.81,58.78,58.8,4300.0,47.7943,47.7943,47.7699,47.7861,4300.0
2014-12-19 13:25:00,58.8,58.83,58.8,58.83,7700.0,47.7861,47.8105,47.7861,47.8105,7700.0
2014-12-19 13:30:00,58.83,58.86,58.83,58.84,18700.0,47.8105,47.8349,47.8105,47.8186,18700.0
2014-12-19 13:35:00,58.84,58.84,58.83,58.84,11400.0,47.8186,47.8186,47.8105,47.8186,11400.0
2014-12-19 13:40:00,58.84,58.86,58.83,58.86,9800.0,47.8186,47.8349,47.8105,47.8349,9800.0
2014-12-19 13:45:00,58.87,58.87,58.85,58.86,14200.0,47.843,47.843,47.8268,47.8349,14200.0
2014-12-19 13:50:00,58.86,58.88,58.86,58.87,15900.0,47.8349,47.8511,47.8349,47.843,15900.0
2014-12-19 13:55:00,58.87,58.88,58.85,58.87,9700.0,47.843,47.8511,47.8268,47.843,9700.0
2014-12-19 14:00:00,58.87,58.87,58.86,58.87,6100.0,47.843,47.843,47.8349,47.843,6100.0
2014-12-19 14:05:00,58.88,58.93,58.87,58.92,26400.0,47.8511,47.8918,47.843,47.8836,26400.0
2014-12-19 14:10:00,58.92,58.94,58.9,58.91,16300.0,47.8836,47.8999,47.8674,47.8755,16300.0
2014-12-19 14:15:00,58.91,58.91,58.9,58.91,26200.0,47.8755,47.8755,47.8674,47.8755,26200.0
2014-12-19 14:20:00,58.91,58.91,58.88,58.91,16500.0,47.8755,47.8755,47.8511,47.8755,16500.0
2014-12-19 14:25:00,58.9,58.92,58.89,58.91,7700.0,47.8674,47.8836,47.8593,47.8755,7700.0
2014-12-19 14:30:00,58.91,58.94,58.9,58.94,12800.0,47.8755,47.8999,47.8674,47.8999,12800.0
2014-12-19 14:35:00,58.94,58.94,58.92,58.94,18500.0,47.8999,47.8999,47.8836,47.8999,18500.0
2014-12-19 14:40:00,58.94,58.98,58.93,58.98,10100.0,47.8999,47.9324,47.8918,47.9324,10100.0
2014-12-19 14:45:00,58.98,59.01,58.97,59.01,19800.0,47.9324,47.9568,47.9243,47.9568,19800.0
2014-12-19 14:50:00,59.01,59.07,59.01,59.06,14500.0,47.9568,48.0056,47.9568,47.9974,14500.0
2014-12-19 14:55:00,59.08,59.09,59.07,59.08,18200.0,48.0137,48.0218,48.0056,48.0137,18200.0
2014-12-19 15:00:00,59.09,59.1,59.06,59.06,39300.0,48.0218,48.0299,47.9974,47.9974,39300.0
2014-12-19 15:05:00,59.06,59.07,59.01,59.05,20900.0,47.9974,48.0056,47.9568,47.9893,20900.0
2014-12-19 15:10:00,59.04,59.07,58.98,59.05,23700.0,47.9812,48.0056,47.9324,47.9893,23700.0
2014-12-19 15:15:00,59.06,59.07,59.03,59.04,14500.0,47.9974,48.0056,47.973,47.9812,14500.0
2014-12-19 15:20:00,59.05,59.07,59.04,59.05,12100.0,47.9893,48.0056,47.9812,47.9893,12100.0
2014-12-19 15:25:00,59.04,59.08,59.03,59.08,47600.0,47.9812,48.0137,47.973,48.0137,47600.0
2014-12-19 15:30:00,59.08,59.12,59.07,59.11,28300.0,48.0137,48.0462,48.0056,48.0381,28300.0
2014-12-19 15:35:00,59.11,59.14,59.09,59.11,12300.0,48.0381,48.0624,48.0218,48.0381,12300.0
2014-12-19 15:40:00,59.12,59.12,59.06,59.07,145700.0,48.0462,48.0462,47.9974,48.0056,145700.0
2014-12-19 15:45:00,59.07,59.07,59.01,59.01,12800.0,48.0056,48.0056,47.9568,47.9568,12800.0
2014-12-19 15:50:00,59.0,59.02,58.91,58.91,29500.0,47.9487,47.9649,47.8755,47.8755,29500.0
2014-12-19 15:55:00,58.92,58.99,58.92,58.95,309500.0,47.8836,47.9405,47.8836,47.908,309500.0
2014-12-22 09:30:00,59.1,59.18,59.05,59.09,45300.0,48.0299,48.0949,47.9893,48.0218,45300.0
2014-12-22 09:35:00,59.09,59.1,59.04,59.04,46400.0,48.0218,48.0299,47.9812,47.9812,46400.0
2014-12-22 09:40:00,59.03,59.07,59.01,59.07,35100.0,47.973,48.0056,47.9568,48.0056,35100.0
2014-12-22 09:45:00,59.06,59.11,59.06,59.09,23900.0,47.9974,48.0381,47.9974,48.0218,23900.0
2014-12-22 09:50:00,59.08,59.1,59.05,59.07,64000.0,48.0137,48.0299,47.9893,48.0056,64000.0
2014-12-22 09:55:00,59.07,59.07,59.03,59.07,54200.0,48.0056,48.0056,47.973,48.0056,54200.0
2014-12-22 10:00:00,59.05,59.09,58.99,59.02,38500.0,47.9893,48.0218,47.9405,47.9649,38500.0
2014-12-22 10:05:00,59.01,59.05,59.01,59.04,16300.0,47.9568,47.9893,47.9568,47.9812,16300.0
2014-12-22 10:10:00,59.04,59.06,59.02,59.05,15900.0,47.9812,47.9974,47.9649,47.9893,15900.0
2014-12-22 10:15:00,59.05,59.1,59.05,59.06,19500.0,47.9893,48.0299,47.9893,47.9974,19500.0
2014-12-22 10:20:00,59.06,59.08,59.02,59.08,15800.0,47.9974,48.0137,47.9649,48.0137,15800.0
2014-12-22 10:25:00,59.07,59.09,59.05,59.06,18100.0,48.0056,48.0218,47.9893,47.9974,18100.0
2014-12-22 10:30:00,59.05,59.08,59.03,59.04,18300.0,47.9893,48.0137,47.973,47.9812,18300.0
2014-12-22 10:35:00,59.04,59.06,59.03,59.03,39500.0,47.9812,47.9974,47.973,47.973,39500.0
2014-12-22 10:40:00,59.02,59.04,59.01,59.04,13400.0,47.9649,47.9812,47.9568,47.9812,13400.0
2014-12-22 10:45:00,59.05,59.06,59.04,59.06,16300.0,47.9893,47.9974,47.9812,47.9974,16300.0
2014-12-22 10:50:00,59.06,59.09,59.05,59.09,10700.0,47.9974,48.0218,47.9893,48.0218,10700.0
2014-12-22 10:55:00,59.08,59.09,59.06,59.08,26100.0,48.0137,48.0218,47.9974,48.0137,26100.0
2014-12-22 11:00:00,59.07,59.08,59.01,59.04,26800.0,48.0056,48.0137,47.9568,47.9812,26800.0
2014-12-22 11:05:00,59.04,59.05,58.99,59.03,15000.0,47.9812,47.9893,47.9405,47.973,15000.0
2014-12-22 11:10:00,59.02,59.04,59.01,59.03,21600.0,47.9649,47.9812,47.9568,47.973,21600.0
2014-12-22 11:15:00,59.03,59.05,59.02,59.04,23400.0,47.973,47.9893,47.9649,47.9812,23400.0
2014-12-22 11:20:00,59.04,59.05,59.02,59.02,24900.0,47.9812,47.9893,47.9649,47.9649,24900.0
2014-12-22 11:25:00,59.02,59.08,59.01,59.08,13000.0,47.9649,48.0137,47.9568,48.0137,13000.0
2014-12-22 11:30:00,59.09,59.1,59.07,59.08,19900.0,48.0218,48.0299,48.0056,48.0137,19900.0
2014-12-22 11:35:00,59.08,59.09,59.05,59.05,22600.0,48.0137,48.0218,47.9893,47.9893,22600.0
2014-12-22 11:40:00,59.05,59.05,59.01,59.03,22100.0,47.9893,47.9893,47.9568,47.973,22100.0
2014-12-22 11:45:00,59.02,59.04,59.01,59.03,25200.0,47.9649,47.9812,47.9568,47.973,25200.0
2014-12-22 11:50:00,59.03,59.05,59.02,59.04,13600.0,47.973,47.9893,47.9649,47.9812,13600.0
2014-12-22 11:55:00,59.03,59.05,59.02,59.05,19900.0,47.973,47.9893,47.9649,47.9893,19900.0
2014-12-22 12:00:00,59.04,59.06,59.03,59.04,14000.0,47.9812,47.9974,47.973,47.9812,14000.0
2014-12-22 12:05:00,59.04,59.07,59.03,59.07,81100.0,47.9812,48.0056,47.973,48.0056,81100.0
2014-12-22 12:10:00,59.07,59.08,59.05,59.06,40300.0,48.0056,48.0137,47.9893,47.9974,40300.0
2014-12-22 12:15:00,59.05,59.07,59.04,59.07,62800.0,47.9893,48.0056,47.9812,48.0056,62800.0
2014-12-22 12:20:00,59.07,59.08,59.04,59.08,110000.0,48.0056,48.0137,47.9812,48.0137,110000.0
2014-12-22 12:25:00,59.08,59.09,59.05,59.06,36300.0,48.0137,48.0218,47.9893,47.9974,36300.0
2014-12-22 12:30:00,59.06,59.07,59.05,59.07,24000.0,47.9974,48.0056,47.9893,48.0056,24000.0
2014-12-22 12:35:00,59.07,59.07,59.04,59.06,30400.0,48.0056,48.0056,47.9812,47.9974,30400.0
2014-12-22 12:40:00,59.06,59.07,59.05,59.06,13600.0,47.9974,48.0056,47.9893,47.9974,13600.0
2014-12-22 12:45:00,59.07,59.08,59.05,59.08,55500.0,48.0056,48.0137,47.9893,48.0137,55500.0
2014-12-22 12:50:00,59.08,59.11,59.07,59.1,12200.0,48.0137,48.0381,48.0056,48.0299,12200.0
2014-12-22 12:55:00,59.11,59.12,59.1,59.11,10200.0,48.0381,48.0462,48.0299,48.0381,10200.0
2014-12-22 13:00:00,59.11,59.12,59.1,59.11,15200.0,48.0381,48.0462,48.0299,48.0381,15200.0
2014-12-22 13:05:00,59.12,59.12,59.1,59.12,25000.0,48.0462,48.0462,48.0299,48.0462,25000.0
2014-12-22 13:10:00,59.12,59.14,59.12,59.13,48900.0,48.0462,48.0624,48.0462,48.0543,48900.0
2014-12-22 13:15:00,59.13,59.16,59.13,59.14,12700.0,48.0543,48.0787,48.0543,48.0624,12700.0
2014-12-22 13:20:00,59.14,59.15,59.13,59.15,12600.0,48.0624,48.0706,48.0543,48.0706,12600.0
2014-12-22 13:25:00,59.15,59.16,59.13,59.14,13700.0,48.0706,48.0787,48.0543,48.0624,13700.0
2014-12-22 13:30:00,59.14,59.14,59.11,59.12,16100.0,48.0624,48.0624,48.0381,48.0462,16100.0
2014-12-22 13:35:00,59.12,59.13,59.11,59.12,33200.0,48.0462,48.0543,48.0381,48.0462,33200.0
2014-12-22 13:40:00,59.12,59.12,59.11,59.12,5500.0,48.0462,48.0462,48.0381,48.0462,5500.0
2014-12-22 13:45:00,59.12,59.15,59.12,59.14,12400.0,48.0462,48.0706,48.0462,48.0624,12400.0
2014-12-22 13:50:00,59.14,59.14,59.13,59.13,44900.0,48.0624,48.0624,48.0543,48.0543,44900.0
2014-12-22 13:55:00,59.12,59.14,59.11,59.14,34300.0,48.0462,48.0624,48.0381,48.0624,34300.0
2014-12-22 14:00:00,59.15,59.15,59.13,59.15,11700.0,48.0706,48.0706,48.0543,48.0706,11700.0
2014-12-22 14:05:00,59.15,59.19,59.14,59.18,9900.0,48.0706,48.1031,48.0624,48.0949,9900.0
2014-12-22 14:10:00,59.19,59.19,59.16,59.19,46800.0,48.1031,48.1031,48.0787,48.1031,46800.0
2014-12-22 14:15:00,59.19,59.2,59.16,59.16,46500.0,48.1031,48.1112,48.0787,48.0787,46500.0
2014-12-22 14:20:00,59.16,59.17,59.15,59.16,8700.0,48.0787,48.0868,48.0706,48.0787,8700.0
2014-12-22 14:25:00,59.16,59.17,59.15,59.17,15300.0,48.0787,48.0868,48.0706,48.0868,15300.0
2014-12-22 14:30:00,59.17,59.17,59.16,59.16,32900.0,48.0868,48.0868,48.0787,48.0787,32900.0
2014-12-22 14:35:00,59.16,59.16,59.11,59.12,40100.0,48.0787,48.0787,48.0381,48.0462,40100.0
2014-12-22 14:40:00,59.12,59.13,59.12,59.13,25800.0,48.0462,48.0543,48.0462,48.0543,25800.0
2014-12-22 14:45:00,59.13,59.15,59.12,59.15,27700.0,48.0543,48.0706,48.0462,48.0706,27700.0
2014-12-22 14:50:00,59.15,59.16,59.13,59.15,14300.0,48.0706,48.0787,48.0543,48.0706,14300.0
2014-12-22 14:55:00,59.15,59.15,59.13,59.13,26000.0,48.0706,48.0706,48.0543,48.0543,26000.0
2014-12-22 15:00:00,59.14,59.16,59.14,59.16,15800.0,48.0624,48.0787,48.0624,48.0787,15800.0
2014-12-22 15:05:00,59.16,59.17,59.15,59.15,29400.0,48.0787,48.0868,48.0706,48.0706,29400.0
2014-12-22 15:10:00,59.16,59.18,59.16,59.17,52200.0,48.0787,48.0949,48.0787,48.0868,52200.0
2014-12-22 15:15:00,59.17,59.17,59.15,59.17,64200.0,48.0868,48.0868,48.0706,48.0868,64200.0
2014-12-22 15:20:00,59.17,59.2,59.16,59.19,30100.0,48.0868,48.1112,48.0787,48.1031,30100.0
2014-12-22 15:25:00,59.19,59.2,59.17,59.19,19400.0,48.1031,48.1112,48.0868,48.1031,19400.0
2014-12-22 15:30:00,59.18,59.21,59.16,59.2,45500.0,48.0949,48.1193,48.0787,48.1112,45500.0
2014-12-22 15:35:00,59.2,59.2,59.18,59.19,26400.0,48.1112,48.1112,48.0949,48.1031,26400.0
2014-12-22 15:40:00,59.2,59.21,59.18,59.2,23700.0,48.1112,48.1193,48.0949,48.1112,23700.0
2014-12-22 15:45:00,59.2,59.21,59.16,59.19,60800.0,48.1112,48.1193,48.0787,48.1031,60800.0
2014-12-22 15:50:00,59.19,59.2,59.14,59.18,92600.0,48.1031,48.1112,48.0624,48.0949,92600.0
2014-12-22 15:55:00,59.17,59.23,59.16,59.23,168100.0,48.0868,48.1356,48.0787,48.1356,168100.0
2014-12-23 09:30:00,59.18,59.25,59.17,59.22,52900.0,48.0949,48.1518,48.0868,48.1275,52900.0
2014-12-23 09:35:00,59.23,59.25,59.22,59.22,21000.0,48.1356,48.1518,48.1275,48.1275,21000.0
2014-12-23 09:40:00,59.22,59.25,59.22,59.22,18800.0,48.1275,48.1518,48.1275,48.1275,18800.0
2014-12-23 09:45:00,59.23,59.24,59.16,59.19,58000.0,48.1356,48.1437,48.0787,48.1031,58000.0
2014-12-23 09:50:00,59.2,59.2,59.16,59.18,30800.0,48.1112,48.1112,48.0787,48.0949,30800.0
2014-12-23 09:55:00,59.19,59.2,59.16,59.2,22500.0,48.1031,48.1112,48.0787,48.1112,22500.0
2014-12-23 10:00:00,59.17,59.21,59.16,59.2,18700.0,48.0868,48.1193,48.0787,48.1112,18700.0
2014-12-23 10:05:00,59.2,59.22,59.17,59.18,17400.0,48.1112,48.1275,48.0868,48.0949,17400.0
2014-12-23 10:10:00,59.18,59.18,59.13,59.13,31800.0,48.0949,48.0949,48.0543,48.0543,31800.0
2014-12-23 10:15:00,59.12,59.14,59.08,59.14,28200.0,48.0462,48.0624,48.0137,48.0624,28200.0
2014-12-23 10:20:00,59.14,59.16,59.13,59.15,10600.0,48.0624,48.0787,48.0543,48.0706,10600.0
2014-12-23 10:25:00,59.16,59.19,59.15,59.17,10800.0,48.0787,48.1031,48.0706,48.0868,10800.0
2014-12-23 10:30:00,59.18,59.18,59.12,59.15,11300.0,48.0949,48.0949,48.0462,48.0706,11300.0
2014-12-23 10:35:00,59.15,59.16,59.11,59.12,5600.0,48.0706,48.0787,48.0381,48.0462,5600.0
2014-12-23 10:40:00,59.12,59.15,59.11,59.14,30100.0,48.0462,48.0706,48.0381,48.0624,30100.0
2014-12-23 10:45:00,59.13,59.14,59.1,59.13,6900.0,48.0543,48.0624,48.0299,48.0543,6900.0
2014-12-23 10:50:00,59.13,59.18,59.12,59.18,9400.0,48.0543,48.0949,48.0462,48.0949,9400.0
2014-12-23 10:55:00,59.17,59.19,59.15,59.18,9300.0,48.0868,48.1031,48.0706,48.0949,9300.0
2014-12-23 11:00:00,59.18,59.2,59.17,59.19,9500.0,48.0949,48.1112,48.0868,48.1031,9500.0
2014-12-23 11:05:00,59.19,59.2,59.16,59.17,8100.0,48.1031,48.1112,48.0787,48.0868,8100.0
2014-12-23 11:10:00,59.17,59.18,59.14,59.15,95500.0,48.0868,48.0949,48.0624,48.0706,95500.0
2014-12-23 11:15:00,59.16,59.19,59.15,59.19,9800.0,48.0787,48.1031,48.0706,48.1031,9800.0
2014-12-23 11:20:00,59.2,59.21,59.18,59.2,31600.0,48.1112,48.1193,48.0949,48.1112,31600.0
2014-12-23 11:25:00,59.2,59.21,59.19,59.19,20300.0,48.1112,48.1193,48.1031,48.1031,20300.0
2014-12-23 11:30:00,59.2,59.23,59.19,59.21,12000.0,48.1112,48.1356,48.1031,48.1193,12000.0
2014-12-23 11:35:00,59.2,59.21,59.19,59.2,15900.0,48.1112,48.1193,48.1031,48.1112,15900.0
2014-12-23 11:40:00,59.21,59.22,59.2,59.22,9900.0,48.1193,48.1275,48.1112,48.1275,9900.0
2014-12-23 11:45:00,59.22,59.22,59.2,59.22,53200.0,48.1275,48.1275,48.1112,48.1275,53200.0
2014-12-23 11:50:00,59.21,59.22,59.19,59.2,14100.0,48.1193,48.1275,48.1031,48.1112,14100.0
2014-12-23 11:55:00,59.2,59.21,59.19,59.21,9600.0,48.1112,48.1193,48.1031,48.1193,9600.0
2014-12-23 12:00:00,59.21,59.21,59.19,59.2,19500.0,48.1193,48.1193,48.1031,48.1112,19500.0
2014-12-23 12:05:00,59.2,59.21,59.19,59.21,9800.0,48.1112,48.1193,48.1031,48.1193,9800.0
2014-12-23 12:10:00,59.21,59.21,59.2,59.2,11200.0,48.1193,48.1193,48.1112,48.1112,11200.0
2014-12-23 12:15:00,59.21,59.24,59.2,59.24,22400.0,48.1193,48.1437,48.1112,48.1437,22400.0
2014-12-23 12:20:00,59.25,59.25,59.23,59.24,12200.0,48.1518,48.1518,48.1356,48.1437,12200.0
2014-12-23 12:25:00,59.24,59.25,59.23,59.24,205300.0,48.1437,48.1518,48.1356,48.1437,205300.0
2014-12-23 12:30:00,59.25,59.25,59.23,59.25,103400.0,48.1518,48.1518,48.1356,48.1518,103400.0
2014-12-23 12:35:00,59.25,59.27,59.24,59.26,27600.0,48.1518,48.1681,48.1437,48.16,27600.0
2014-12-23 12:40:00,59.27,59.27,59.25,59.27,122000.0,48.1681,48.1681,48.1518,48.1681,122000.0
2014-12-23 12:45:00,59.27,59.29,59.26,59.29,170100.0,48.1681,48.1843,48.16,48.1843,170100.0
2014-12-23 12:50:00,59.29,59.29,59.27,59.28,11300.0,48.1843,48.1843,48.1681,48.1762,11300.0
2014-12-23 12:55:00,59.28,59.29,59.27,59.28,10100.0,48.1762,48.1843,48.1681,48.1762,10100.0
2014-12-23 13:00:00,59.28,59.28,59.27,59.28,5100.0,48.1762,48.1762,48.1681,48.1762,5100.0
2014-12-23 13:05:00,59.28,59.28,59.27,59.28,17400.0,48.1762,48.1762,48.1681,48.1762,17400.0
2014-12-23 13:10:00,59.28,59.31,59.27,59.3,45600.0,48.1762,48.2006,48.1681,48.1925,45600.0
2014-12-23 13:15:00,59.31,59.32,59.3,59.31,29400.0,48.2006,48.2087,48.1925,48.2006,29400.0
2014-12-23 13:20:00,59.32,59.32,59.29,59.3,28100.0,48.2087,48.2087,48.1843,48.1925,28100.0
2014-12-23 13:25:00,59.31,59.31,59.29,59.3,23700.0,48.2006,48.2006,48.1843,48.1925,23700.0
2014-12-23 13:30:00,59.3,59.31,59.29,59.3,16400.0,48.1925,48.2006,48.1843,48.1925,16400.0
2014-12-23 13:35:00,59.29,59.3,59.29,59.3,6700.0,48.1843,48.1925,48.1843,48.1925,6700.0
2014-12-23 13:40:00,59.3,59.31,59.29,59.31,20900.0,48.1925,48.2006,48.1843,48.2006,20900.0
2014-12-23 13:45:00,59.3,59.31,59.3,59.31,10600.0,48.1925,48.2006,48.1925,48.2006,10600.0
2014-12-23 13:50:00,59.31,59.31,59.3,59.3,3500.0,48.2006,48.2006,48.1925,48.1925,3500.0
2014-12-23 13:55:00,59.3,59.32,59.29,59.29,8800.0,48.1925,48.2087,48.1843,48.1843,8800.0
2014-12-23 14:00:00,59.3,59.3,59.27,59.27,47300.0,48.1925,48.1925,48.1681,48.1681,47300.0
2014-12-23 14:05:00,59.28,59.29,59.27,59.29,14800.0,48.1762,48.1843,48.1681,48.1843,14800.0
2014-12-23 14:10:00,59.29,59.3,59.28,59.3,16100.0,48.1843,48.1925,48.1762,48.1925,16100.0
2014-12-23 14:15:00,59.3,59.3,59.28,59.29,26200.0,48.1925,48.1925,48.1762,48.1843,26200.0
2014-12-23 14:20:00,59.29,59.29,59.28,59.29,39200.0,48.1843,48.1843,48.1762,48.1843,39200.0
2014-12-23 14:25:00,59.29,59.3,59.28,59.29,16100.0,48.1843,48.1925,48.1762,48.1843,16100.0
2014-12-23 14:30:00,59.3,59.31,59.29,59.3,24600.0,48.1925,48.2006,48.1843,48.1925,24600.0
2014-12-23 14:35:00,59.3,59.33,59.3,59.33,34300.0,48.1925,48.2168,48.1925,48.2168,34300.0
2014-12-23 14:40:00,59.33,59.34,59.32,59.34,34200.0,48.2168,48.225,48.2087,48.225,34200.0
2014-12-23 14:45:00,59.33,59.34,59.33,59.34,17500.0,48.2168,48.225,48.2168,48.225,17500.0
2014-12-23 14:50:00,59.34,59.34,59.31,59.32,30500.0,48.225,48.225,48.2006,48.2087,30500.0
2014-12-23 14:55:00,59.31,59.32,59.29,59.3,24800.0,48.2006,48.2087,48.1843,48.1925,24800.0
2014-12-23 15:00:00,59.3,59.31,59.29,59.3,16300.0,48.1925,48.2006,48.1843,48.1925,16300.0
2014-12-23 15:05:00,59.3,59.31,59.29,59.31,34100.0,48.1925,48.2006,48.1843,48.2006,34100.0
2014-12-23 15:10:00,59.3,59.31,59.29,59.29,24000.0,48.1925,48.2006,48.1843,48.1843,24000.0
2014-12-23 15:15:00,59.29,59.3,59.28,59.29,19400.0,48.1843,48.1925,48.1762,48.1843,19400.0
2014-12-23 15:20:00,59.29,59.29,59.24,59.24,32500.0,48.1843,48.1843,48.1437,48.1437,32500.0
2014-12-23 15:25:00,59.24,59.24,59.22,59.23,4100.0,48.1437,48.1437,48.1275,48.1356,4100.0
2014-12-23 15:30:00,59.23,59.23,59.21,59.23,88600.0,48.1356,48.1356,48.1193,48.1356,88600.0
2014-12-23 15:35:00,59.23,59.25,59.22,59.24,31100.0,48.1356,48.1518,48.1275,48.1437,31100.0
2014-12-23 15:40:00,59.23,59.25,59.23,59.25,28400.0,48.1356,48.1518,48.1356,48.1518,28400.0
2014-12-23 15:45:00,59.24,59.25,59.21,59.23,17600.0,48.1437,48.1518,48.1193,48.1356,17600.0
2014-12-23 15:50:00,59.24,59.25,59.22,59.25,16400.0,48.1437,48.1518,48.1275,48.1518,16400.0
2014-12-23 15:55:00,59.24,59.25,59.19,59.2,75500.0,48.1437,48.1518,48.1031,48.1112,75500.0
2014-12-24 09:30:00,59.38,59.4,59.23,59.32,50800.0,48.2575,48.2737,48.1356,48.2087,50800.0
2014-12-24 09:35:00,59.34,59.35,59.27,59.28,20900.0,48.225,48.2331,48.1681,48.1762,20900.0
2014-12-24 09:40:00,59.28,59.29,59.24,59.25,30100.0,48.1762,48.1843,48.1437,48.1518,30100.0
2014-12-24 09:45:00,59.25,59.27,59.24,59.26,6100.0,48.1518,48.1681,48.1437,48.16,6100.0
2014-12-24 09:50:00,59.26,59.3,59.25,59.27,16600.0,48.16,48.1925,48.1518,48.1681,16600.0
2014-12-24 09:55:00,59.27,59.28,59.25,59.27,7000.0,48.1681,48.1762,48.1518,48.1681,7000.0
2014-12-24 10:00:00,59.27,59.32,59.27,59.31,77900.0,48.1681,48.2087,48.1681,48.2006,77900.0
2014-12-24 10:05:00,59.31,59.33,59.3,59.32,68900.0,48.2006,48.2168,48.1925,48.2087,68900.0
2014-12-24 10:10:00,59.32,59.34,59.31,59.32,52200.0,48.2087,48.225,48.2006,48.2087,52200.0
2014-12-24 10:15:00,59.33,59.34,59.31,59.33,14900.0,48.2168,48.225,48.2006,48.2168,14900.0
2014-12-24 10:20:00,59.34,59.35,59.33,59.33,12000.0,48.225,48.2331,48.2168,48.2168,12000.0
2014-12-24 10:25:00,59.33,59.35,59.33,59.34,5100.0,48.2168,48.2331,48.2168,48.225,5100.0
2014-12-24 10:30:00,59.34,59.35,59.33,59.33,9400.0,48.225,48.2331,48.2168,48.2168,9400.0
2014-12-24 10:35:00,59.34,59.35,59.33,59.35,21900.0,48.225,48.2331,48.2168,48.2331,21900.0
2014-12-24 10:40:00,59.35,59.36,59.34,59.35,10300.0,48.2331,48.2412,48.225,48.2331,10300.0
2014-12-24 10:45:00,59.36,59.36,59.34,59.34,18700.0,48.2412,48.2412,48.225,48.225,18700.0
2014-12-24 10:50:00,59.34,59.36,59.33,59.35,23300.0,48.225,48.2412,48.2168,48.2331,23300.0
2014-12-24 10:55:00,59.35,59.35,59.34,59.34,6900.0,48.2331,48.2331,48.225,48.225,6900.0
2014-12-24 11:00:00,59.34,59.38,59.34,59.37,12700.0,48.225,48.2575,48.225,48.2494,12700.0
2014-12-24 11:05:00,59.37,59.38,59.35,59.37,10700.0,48.2494,48.2575,48.2331,48.2494,10700.0
2014-12-24 11:10:00,59.38,59.38,59.36,59.36,4200.0,48.2575,48.2575,48.2412,48.2412,4200.0
2014-12-24 11:15:00,59.36,59.37,59.36,59.36,9600.0,48.2412,48.2494,48.2412,48.2412,9600.0
2014-12-24 11:20:00,59.37,59.38,59.36,59.37,5100.0,48.2494,48.2575,48.2412,48.2494,5100.0
2014-12-24 11:25:00,59.37,59.4,59.37,59.39,12400.0,48.2494,48.2737,48.2494,48.2656,12400.0
2014-12-24 11:30:00,59.38,59.4,59.37,59.38,3600.0,48.2575,48.2737,48.2494,48.2575,3600.0
2014-12-24 11:35:00,59.38,59.38,59.37,59.37,7400.0,48.2575,48.2575,48.2494,48.2494,7400.0
2014-12-24 11:40:00,59.38,59.38,59.35,59.35,11600.0,48.2575,48.2575,48.2331,48.2331,11600.0
2014-12-24 11:45:00,59.36,59.39,59.36,59.38,31000.0,48.2412,48.2656,48.2412,48.2575,31000.0
2014-12-24 11:50:00,59.38,59.39,59.37,59.38,18400.0,48.2575,48.2656,48.2494,48.2575,18400.0
2014-12-24 11:55:00,59.38,59.4,59.37,59.37,14300.0,48.2575,48.2737,48.2494,48.2494,14300.0
2014-12-24 12:00:00,59.37,59.39,59.36,59.38,12800.0,48.2494,48.2656,48.2412,48.2575,12800.0
2014-12-24 12:05:00,59.38,59.39,59.37,59.38,18300.0,48.2575,48.2656,48.2494,48.2575,18300.0
2014-12-24 12:10:00,59.38,59.4,59.38,59.4,23100.0,48.2575,48.2737,48.2575,48.2737,23100.0
2014-12-24 12:15:00,59.39,59.4,59.38,59.39,16100.0,48.2656,48.2737,48.2575,48.2656,16100.0
2014-12-24 12:20:00,59.39,59.44,59.39,59.42,89500.0,48.2656,48.3062,48.2656,48.29,89500.0
2014-12-24 12:25:00,59.43,59.43,59.41,59.41,17700.0,48.2981,48.2981,48.2819,48.2819,17700.0
2014-12-24 12:30:00,59.41,59.42,59.41,59.41,12800.0,48.2819,48.29,48.2819,48.2819,12800.0
2014-12-24 12:35:00,59.41,59.41,59.38,59.38,29100.0,48.2819,48.2819,48.2575,48.2575,29100.0
2014-12-24 12:40:00,59.39,59.39,59.37,59.38,8700.0,48.2656,48.2656,48.2494,48.2575,8700.0
2014-12-24 12:45:00,59.37,59.4,59.36,59.38,10000.0,48.2494,48.2737,48.2412,48.2575,10000.0
2014-12-24 12:50:00,59.39,59.39,59.38,59.38,5300.0,48.2656,48.2656,48.2575,48.2575,5300.0
2014-12-24 12:55:00,59.38,59.4,59.31,59.31,49600.0,48.2575,48.2737,48.2006,48.2006,49600.0
2014-12-26 09:30:00,59.47,59.5,59.35,59.5,9500.0,48.3306,48.355,48.2331,48.355,9500.0
2014-12-26 09:35:00,59.5,59.55,59.47,59.54,11200.0,48.355,48.3956,48.3306,48.3875,11200.0
2014-12-26 09:40:00,59.54,59.57,59.54,59.55,7800.0,48.3875,48.4119,48.3875,48.3956,7800.0
2014-12-26 09:45:00,59.55,59.57,59.55,59.57,6300.0,48.3956,48.4119,48.3956,48.4119,6300.0
2014-12-26 09:50:00,59.58,59.6,59.58,59.6,5700.0,48.42,48.4363,48.42,48.4363,5700.0
2014-12-26 09:55:00,59.6,59.61,59.59,59.61,3100.0,48.4363,48.4444,48.4281,48.4444,3100.0
2014-12-26 10:00:00,59.61,59.62,59.61,59.62,6800.0,48.4444,48.4525,48.4444,48.4525,6800.0
2014-12-26 10:05:00,59.61,59.61,59.6,59.6,900.0,48.4444,48.4444,48.4363,48.4363,900.0
2014-12-26 10:10:00,59.6,59.61,59.6,59.61,1100.0,48.4363,48.4444,48.4363,48.4444,1100.0
2014-12-26 10:15:00,59.61,59.61,59.6,59.6,3900.0,48.4444,48.4444,48.4363,48.4363,3900.0
2014-12-26 10:20:00,59.61,59.61,59.6,59.61,5600.0,48.4444,48.4444,48.4363,48.4444,5600.0
2014-12-26 10:25:00,59.61,59.61,59.6,59.6,3600.0,48.4444,48.4444,48.4363,48.4363,3600.0
2014-12-26 10:30:00,59.59,59.61,59.59,59.61,3900.0,48.4281,48.4444,48.4281,48.4444,3900.0
2014-12-26 10:35:00,59.61,59.61,59.6,59.61,900.0,48.4444,48.4444,48.4363,48.4444,900.0
2014-12-26 10:40:00,59.61,59.61,59.6,59.61,16900.0,48.4444,48.4444,48.4363,48.4444,16900.0
2014-12-26 10:45:00,59.61,59.63,59.61,59.63,14600.0,48.4444,48.4607,48.4444,48.4607,14600.0
2014-12-26 10:50:00,59.63,59.63,59.62,59.62,4500.0,48.4607,48.4607,48.4525,48.4525,4500.0
2014-12-26 10:55:00,59.62,59.63,59.62,59.63,800.0,48.4525,48.4607,48.4525,48.4607,800.0
2014-12-26 11:00:00,59.63,59.63,59.62,59.62,1700.0,48.4607,48.4607,48.4525,48.4525,1700.0
2014-12-26 11:05:00,59.63,59.64,59.63,59.63,2100.0,48.4607,48.4688,48.4607,48.4607,2100.0
2014-12-26 11:10:00,59.63,59.63,59.62,59.62,2200.0,48.4607,48.4607,48.4525,48.4525,2200.0
2014-12-26 11:15:00,59.61,59.62,59.61,59.62,1200.0,48.4444,48.4525,48.4444,48.4525,1200.0
2014-12-26 11:20:00,59.62,59.62,59.61,59.62,700.0,48.4525,48.4525,48.4444,48.4525,700.0
2014-12-26 11:25:00,59.62,59.62,59.62,59.62,1400.0,48.4525,48.4525,48.4525,48.4525,1400.0
2014-12-26 11:30:00,59.62,59.62,59.61,59.62,1100.0,48.4525,48.4525,48.4444,48.4525,1100.0
2014-12-26 11:35:00,59.63,59.64,59.62,59.64,5400.0,48.4607,48.4688,48.4525,48.4688,5400.0
2014-12-26 11:40:00,59.63,59.64,59.63,59.63,2000.0,48.4607,48.4688,48.4607,48.4607,2000.0
2014-12-26 11:45:00,59.64,59.64,59.63,59.64,3500.0,48.4688,48.4688,48.4607,48.4688,3500.0
2014-12-26 11:50:00,59.64,59.64,59.63,59.63,13300.0,48.4688,48.4688,48.4607,48.4607,13300.0
2014-12-26 11:55:00,59.62,59.62,59.62,59.62,1900.0,48.4525,48.4525,48.4525,48.4525,1900.0
2014-12-26 12:00:00,59.63,59.63,59.63,59.63,1300.0,48.4607,48.4607,48.4607,48.4607,1300.0
2014-12-26 12:05:00,59.63,59.63,59.61,59.62,5400.0,48.4607,48.4607,48.4444,48.4525,5400.0
2014-12-26 12:10:00,59.61,59.61,59.58,59.59,12300.0,48.4444,48.4444,48.42,48.4281,12300.0
2014-12-26 12:15:00,59.59,59.62,59.58,59.62,12600.0,48.4281,48.4525,48.42,48.4525,12600.0
2014-12-26 12:20:00,59.61,59.61,59.61,59.61,100.0,48.4444,48.4444,48.4444,48.4444,100.0
2014-12-26 12:25:00,59.62,59.62,59.61,59.62,11300.0,48.4525,48.4525,48.4444,48.4525,11300.0
2014-12-26 12:30:00,59.61,59.62,59.6,59.61,5900.0,48.4444,48.4525,48.4363,48.4444,5900.0
2014-12-26 12:35:00,59.62,59.62,59.6,59.6,4400.0,48.4525,48.4525,48.4363,48.4363,4400.0
2014-12-26 12:40:00,59.61,59.63,59.61,59.61,6100.0,48.4444,48.4607,48.4444,48.4444,6100.0
2014-12-26 12:45:00,59.62,59.63,59.61,59.62,3200.0,48.4525,48.4607,48.4444,48.4525,3200.0
2014-12-26 12:50:00,59.63,59.63,59.62,59.63,1700.0,48.4607,48.4607,48.4525,48.4607,1700.0
2014-12-26 12:55:00,59.63,59.63,59.62,59.63,6100.0,48.4607,48.4607,48.4525,48.4607,6100.0
2014-12-26 13:00:00,59.62,59.63,59.62,59.63,7000.0,48.4525,48.4607,48.4525,48.4607,7000.0
2014-12-26 13:05:00,59.62,59.63,59.62,59.63,3500.0,48.4525,48.4607,48.4525,48.4607,3500.0
2014-12-26 13:10:00,59.63,59.63,59.62,59.63,15800.0,48.4607,48.4607,48.4525,48.4607,15800.0
2014-12-26 13:15:00,59.63,59.63,59.62,59.63,5400.0,48.4607,48.4607,48.4525,48.4607,5400.0
2014-12-26 13:20:00,59.63,59.64,59.62,59.64,7600.0,48.4607,48.4688,48.4525,48.4688,7600.0
2014-12-26 13:25:00,59.64,59.64,59.63,59.64,2600.0,48.4688,48.4688,48.4607,48.4688,2600.0
2014-12-26 13:30:00,59.63,59.63,59.62,59.62,1000.0,48.4607,48.4607,48.4525,48.4525,1000.0
2014-12-26 13:35:00,59.62,59.62,59.61,59.61,3000.0,48.4525,48.4525,48.4444,48.4444,3000.0
2014-12-26 13:40:00,59.62,59.62,59.62,59.62,2000.0,48.4525,48.4525,48.4525,48.4525,2000.0
2014-12-26 13:45:00,59.61,59.61,59.61,59.61,2500.0,48.4444,48.4444,48.4444,48.4444,2500.0
2014-12-26 13:50:00,59.62,59.63,59.61,59.62,4500.0,48.4525,48.4607,48.4444,48.4525,4500.0
2014-12-26 13:55:00,59.62,59.63,59.62,59.62,1700.0,48.4525,48.4607,48.4525,48.4525,1700.0
2014-12-26 14:00:00,59.62,59.64,59.61,59.63,11200.0,48.4525,48.4688,48.4444,48.4607,11200.0
2014-12-26 14:05:00,59.63,59.64,59.62,59.64,4400.0,48.4607,48.4688,48.4525,48.4688,4400.0
2014-12-26 14:10:00,59.63,59.63,59.62,59.63,11900.0,48.4607,48.4607,48.4525,48.4607,11900.0
2014-12-26 14:15:00,59.62,59.62,59.6,59.61,9900.0,48.4525,48.4525,48.4363,48.4444,9900.0
2014-12-26 14:20:00,59.62,59.62,59.6,59.6,1000.0,48.4525,48.4525,48.4363,48.4363,1000.0
2014-12-26 14:25:00,59.6,59.61,59.6,59.61,5800.0,48.4363,48.4444,48.4363,48.4444,5800.0
2014-12-26 14:30:00,59.61,59.61,59.6,59.61,400.0,48.4444,48.4444,48.4363,48.4444,400.0
2014-12-26 14:35:00,59.61,59.62,59.6,59.61,42700.0,48.4444,48.4525,48.4363,48.4444,42700.0
2014-12-26 14:40:00,59.61,59.61,59.6,59.61,4900.0,48.4444,48.4444,48.4363,48.4444,4900.0
2014-12-26 14:45:00,59.61,59.61,59.61,59.61,300.0,48.4444,48.4444,48.4444,48.4444,300.0
2014-12-26 14:50:00,59.61,59.61,59.59,59.61,8000.0,48.4444,48.4444,48.4281,48.4444,8000.0
2014-12-26 14:55:00,59.6,59.61,59.6,59.6,11700.0,48.4363,48.4444,48.4363,48.4363,11700.0
2014-12-26 15:00:00,59.6,59.61,59.6,59.6,2200.0,48.4363,48.4444,48.4363,48.4363,2200.0
2014-12-26 15:05:00,59.61,59.61,59.61,59.61,300.0,48.4444,48.4444,48.4444,48.4444,300.0
2014-12-26 15:10:00,59.6,59.62,59.6,59.61,7000.0,48.4363,48.4525,48.4363,48.4444,7000.0
2014-12-26 15:15:00,59.61,59.62,59.6,59.62,5100.0,48.4444,48.4525,48.4363,48.4525,5100.0
2014-12-26 15:20:00,59.61,59.61,59.6,59.6,2000.0,48.4444,48.4444,48.4363,48.4363,2000.0
2014-12-26 15:25:00,59.6,59.61,59.6,59.61,6600.0,48.4363,48.4444,48.4363,48.4444,6600.0
2014-12-26 15:30:00,59.6,59.61,59.59,59.6,22000.0,48.4363,48.4444,48.4281,48.4363,22000.0
2014-12-26 15:35:00,59.6,59.6,59.57,59.58,13700.0,48.4363,48.4363,48.4119,48.42,13700.0
2014-12-26 15:40:00,59.58,59.59,59.54,59.55,46900.0,48.42,48.4281,48.3875,48.3956,46900.0
2014-12-26 15:45:00,59.54,59.56,59.54,59.55,15600.0,48.3875,48.4038,48.3875,48.3956,15600.0
2014-12-26 15:50:00,59.55,59.58,59.53,59.53,161200.0,48.3956,48.42,48.3794,48.3794,161200.0
2014-12-26 15:55:00,59.54,59.56,59.54,59.55,17600.0,48.3875,48.4038,48.3875,48.3956,17600.0
2014-12-29 09:30:00,59.41,59.41,59.29,59.35,20700.0,48.2819,48.2819,48.1843,48.2331,20700.0
2014-12-29 09:35:00,59.36,59.41,59.35,59.37,22800.0,48.2412,48.2819,48.2331,48.2494,22800.0
2014-12-29 09:40:00,59.4,59.45,59.39,59.44,8500.0,48.2737,48.3144,48.2656,48.3062,8500.0
2014-12-29 09:45:00,59.43,59.46,59.41,59.44,25600.0,48.2981,48.3225,48.2819,48.3062,25600.0
2014-12-29 09:50:00,59.45,59.46,59.44,59.46,19300.0,48.3144,48.3225,48.3062,48.3225,19300.0
2014-12-29 09:55:00,59.45,59.46,59.44,59.45,10900.0,48.3144,48.3225,48.3062,48.3144,10900.0
2014-12-29 10:00:00,59.46,59.47,59.43,59.44,5600.0,48.3225,48.3306,48.2981,48.3062,5600.0
2014-12-29 10:05:00,59.44,59.48,59.43,59.47,18200.0,48.3062,48.3388,48.2981,48.3306,18200.0
2014-12-29 10:10:00,59.47,59.47,59.45,59.47,1600.0,48.3306,48.3306,48.3144,48.3306,1600.0
2014-12-29 10:15:00,59.49,59.49,59.45,59.46,2800.0,48.3469,48.3469,48.3144,48.3225,2800.0
2014-12-29 10:20:00,59.46,59.46,59.44,59.45,1700.0,48.3225,48.3225,48.3062,48.3144,1700.0
2014-12-29 10:25:00,59.45,59.46,59.44,59.44,3800.0,48.3144,48.3225,48.3062,48.3062,3800.0
2014-12-29 10:30:00,59.45,59.48,59.45,59.48,4200.0,48.3144,48.3388,48.3144,48.3388,4200.0
2014-12-29 10:35:00,59.48,59.52,59.48,59.5,8200.0,48.3388,48.3713,48.3388,48.355,8200.0
2014-12-29 10:40:00,59.5,59.51,59.49,59.5,2700.0,48.355,48.3631,48.3469,48.355,2700.0
2014-12-29 10:45:00,59.49,59.52,59.49,59.51,48200.0,48.3469,48.3713,48.3469,48.3631,48200.0
2014-12-29 10:50:00,59.51,59.52,59.5,59.51,22400.0,48.3631,48.3713,48.355,48.3631,22400.0
2014-12-29 10:55:00,59.53,59.53,59.52,59.53,1700.0,48.3794,48.3794,48.3713,48.3794,1700.0
2014-12-29 11:00:00,59.52,59.52,59.49,59.5,3600.0,48.3713,48.3713,48.3469,48.355,3600.0
2014-12-29 11:05:00,59.5,59.53,59.49,59.53,6600.0,48.355,48.3794,48.3469,48.3794,6600.0
2014-12-29 11:10:00,59.53,59.53,59.52,59.53,3700.0,48.3794,48.3794,48.3713,48.3794,3700.0
2014-12-29 11:15:00,59.53,59.53,59.5,59.51,21100.0,48.3794,48.3794,48.355,48.3631,21100.0
2014-12-29 11:20:00,59.5,59.52,59.5,59.51,2700.0,48.355,48.3713,48.355,48.3631,2700.0
2014-12-29 11:25:00,59.51,59.53,59.51,59.52,9800.0,48.3631,48.3794,48.3631,48.3713,9800.0
2014-12-29 11:30:00,59.54,59.55,59.54,59.54,4600.0,48.3875,48.3956,48.3875,48.3875,4600.0
2014-12-29 11:35:00,59.55,59.56,59.53,59.53,2500.0,48.3956,48.4038,48.3794,48.3794,2500.0
2014-12-29 11:40:00,59.53,59.55,59.53,59.54,2200.0,48.3794,48.3956,48.3794,48.3875,2200.0
2014-12-29 11:45:00,59.54,59.55,59.53,59.55,1100.0,48.3875,48.3956,48.3794,48.3956,1100.0
2014-12-29 11:50:00,59.55,59.55,59.53,59.53,9700.0,48.3956,48.3956,48.3794,48.3794,9700.0
2014-12-29 11:55:00,59.53,59.53,59.52,59.52,10700.0,48.3794,48.3794,48.3713,48.3713,10700.0
2014-12-29 12:00:00,59.52,59.54,59.52,59.54,5800.0,48.3713,48.3875,48.3713,48.3875,5800.0
2014-12-29 12:05:00,59.53,59.53,59.51,59.51,15900.0,48.3794,48.3794,48.3631,48.3631,15900.0
2014-12-29 12:10:00,59.51,59.52,59.5,59.5,18200.0,48.3631,48.3713,48.355,48.355,18200.0
2014-12-29 12:15:00,59.5,59.51,59.48,59.49,4700.0,48.355,48.3631,48.3388,48.3469,4700.0
2014-12-29 12:20:00,59.49,59.49,59.49,59.49,0.0,48.3469,48.3469,48.3469,48.3469,0.0
2014-12-29 12:25:00,59.51,59.51,59.47,59.49,14100.0,48.3631,48.3631,48.3306,48.3469,14100.0
2014-12-29 12:30:00,59.49,59.5,59.48,59.49,26800.0,48.3469,48.355,48.3388,48.3469,26800.0
2014-12-29 12:35:00,59.49,59.51,59.49,59.51,4600.0,48.3469,48.3631,48.3469,48.3631,4600.0
2014-12-29 12:40:00,59.51,59.51,59.48,59.5,13700.0,48.3631,48.3631,48.3388,48.355,13700.0
2014-12-29 12:45:00,59.49,59.5,59.49,59.5,9600.0,48.3469,48.355,48.3469,48.355,9600.0
2014-12-29 12:50:00,59.5,59.5,59.48,59.48,1900.0,48.355,48.355,48.3388,48.3388,1900.0
2014-12-29 12:55:00,59.47,59.47,59.46,59.47,8100.0,48.3306,48.3306,48.3225,48.3306,8100.0
2014-12-29 13:00:00,59.45,59.46,59.43,59.43,3700.0,48.3144,48.3225,48.2981,48.2981,3700.0
2014-12-29 13:05:00,59.44,59.44,59.43,59.44,3800.0,48.3062,48.3062,48.2981,48.3062,3800.0
2014-12-29 13:10:00,59.45,59.45,59.44,59.45,8300.0,48.3144,48.3144,48.3062,48.3144,8300.0
2014-12-29 13:15:00,59.45,59.48,59.45,59.48,7000.0,48.3144,48.3388,48.3144,48.3388,7000.0
2014-12-29 13:20:00,59.48,59.48,59.48,59.48,300.0,48.3388,48.3388,48.3388,48.3388,300.0
2014-12-29 13:25:00,59.48,59.48,59.47,59.48,500.0,48.3388,48.3388,48.3306,48.3388,500.0
2014-12-29 13:30:00,59.48,59.48,59.47,59.47,3700.0,48.3388,48.3388,48.3306,48.3306,3700.0
2014-12-29 13:35:00,59.47,59.47,59.46,59.47,2500.0,48.3306,48.3306,48.3225,48.3306,2500.0
2014-12-29 13:40:00,59.46,59.47,59.46,59.47,16000.0,48.3225,48.3306,48.3225,48.3306,16000.0
2014-12-29 13:45:00,59.45,59.46,59.42,59.43,14500.0,48.3144,48.3225,48.29,48.2981,14500.0
2014-12-29 13:50:00,59.43,59.44,59.42,59.43,4400.0,48.2981,48.3062,48.29,48.2981,4400.0
2014-12-29 13:55:00,59.43,59.43,59.41,59.42,196800.0,48.2981,48.2981,48.2819,48.29,196800.0
2014-12-29 14:00:00,59.41,59.43,59.41,59.42,16300.0,48.2819,48.2981,48.2819,48.29,16300.0
2014-12-29 14:05:00,59.43,59.43,59.42,59.43,700.0,48.2981,48.2981,48.29,48.2981,700.0
2014-12-29 14:10:00,59.43,59.43,59.42,59.43,4500.0,48.2981,48.2981,48.29,48.2981,4500.0
2014-12-29 14:15:00,59.43,59.44,59.42,59.43,11900.0,48.2981,48.3062,48.29,48.2981,11900.0
2014-12-29 14:20:00,59.43,59.44,59.41,59.44,95200.0,48.2981,48.3062,48.2819,48.3062,95200.0
2014-12-29 14:25:00,59.45,59.45,59.44,59.45,4100.0,48.3144,48.3144,48.3062,48.3144,4100.0
2014-12-29 14:30:00,59.45,59.46,59.45,59.46,14200.0,48.3144,48.3225,48.3144,48.3225,14200.0
2014-12-29 14:35:00,59.44,59.45,59.44,59.44,6000.0,48.3062,48.3144,48.3062,48.3062,6000.0
2014-12-29 14:40:00,59.44,59.46,59.43,59.46,16400.0,48.3062,48.3225,48.2981,48.3225,16400.0
2014-12-29 14:45:00,59.46,59.46,59.45,59.45,2900.0,48.3225,48.3225,48.3144,48.3144,2900.0
2014-12-29 14:50:00,59.45,59.46,59.44,59.45,6400.0,48.3144,48.3225,48.3062,48.3144,6400.0
2014-12-29 14:55:00,59.46,59.47,59.46,59.47,5400.0,48.3225,48.3306,48.3225,48.3306,5400.0
2014-12-29 15:00:00,59.47,59.47,59.46,59.47,4000.0,48.3306,48.3306,48.3225,48.3306,4000.0
2014-12-29 15:05:00,59.46,59.48,59.45,59.48,5800.0,48.3225,48.3388,48.3144,48.3388,5800.0
2014-12-29 15:10:00,59.48,59.48,59.47,59.47,6200.0,48.3388,48.3388,48.3306,48.3306,6200.0
2014-12-29 15:15:00,59.46,59.47,59.46,59.47,6100.0,48.3225,48.3306,48.3225,48.3306,6100.0
2014-12-29 15:20:00,59.47,59.48,59.46,59.48,9800.0,48.3306,48.3388,48.3225,48.3388,9800.0
2014-12-29 15:25:00,59.47,59.48,59.46,59.47,12500.0,48.3306,48.3388,48.3225,48.3306,12500.0
2014-12-29 15:30:00,59.47,59.48,59.46,59.46,12900.0,48.3306,48.3388,48.3225,48.3225,12900.0
2014-12-29 15:35:00,59.47,59.47,59.46,59.47,9200.0,48.3306,48.3306,48.3225,48.3306,9200.0
2014-12-29 15:40:00,59.47,59.48,59.46,59.47,17000.0,48.3306,48.3388,48.3225,48.3306,17000.0
2014-12-29 15:45:00,59.47,59.48,59.46,59.47,38400.0,48.3306,48.3388,48.3225,48.3306,38400.0
2014-12-29 15:50:00,59.47,59.49,59.47,59.47,34500.0,48.3306,48.3469,48.3306,48.3306,34500.0
2014-12-29 15:55:00,59.47,59.47,59.42,59.43,36100.0,48.3306,48.3306,48.29,48.2981,36100.0
2014-12-30 09:30:00,59.27,59.27,59.2,59.2,15900.0,48.1681,48.1681,48.1112,48.1112,15900.0
2014-12-30 09:35:00,59.23,59.24,59.22,59.22,8200.0,48.1356,48.1437,48.1275,48.1275,8200.0
2014-12-30 09:40:00,59.22,59.22,59.21,59.22,16400.0,48.1275,48.1275,48.1193,48.1275,16400.0
2014-12-30 09:45:00,59.21,59.23,59.19,59.2,15100.0,48.1193,48.1356,48.1031,48.1112,15100.0
2014-12-30 09:50:00,59.2,59.23,59.19,59.23,22500.0,48.1112,48.1356,48.1031,48.1356,22500.0
2014-12-30 09:55:00,59.22,59.22,59.17,59.19,8700.0,48.1275,48.1275,48.0868,48.1031,8700.0
2014-12-30 10:00:00,59.17,59.19,59.13,59.14,23600.0,48.0868,48.1031,48.0543,48.0624,23600.0
2014-12-30 10:05:00,59.13,59.14,59.1,59.14,26500.0,48.0543,48.0624,48.0299,48.0624,26500.0
2014-12-30 10:10:00,59.14,59.15,59.13,59.15,3000.0,48.0624,48.0706,48.0543,48.0706,3000.0
2014-12-30 10:15:00,59.14,59.16,59.14,59.15,8800.0,48.0624,48.0787,48.0624,48.0706,8800.0
2014-12-30 10:20:00,59.15,59.15,59.12,59.12,13000.0,48.0706,48.0706,48.0462,48.0462,13000.0
2014-12-30 10:25:00,59.13,59.15,59.12,59.12,28000.0,48.0543,48.0706,48.0462,48.0462,28000.0
2014-12-30 10:30:00,59.12,59.14,59.11,59.13,25200.0,48.0462,48.0624,48.0381,48.0543,25200.0
2014-12-30 10:35:00,59.12,59.14,59.11,59.13,18300.0,48.0462,48.0624,48.0381,48.0543,18300.0
2014-12-30 10:40:00,59.13,59.14,59.12,59.14,33000.0,48.0543,48.0624,48.0462,48.0624,33000.0
2014-12-30 10:45:00,59.14,59.15,59.13,59.15,15700.0,48.0624,48.0706,48.0543,48.0706,15700.0
2014-12-30 10:50:00,59.16,59.17,59.15,59.17,25100.0,48.0787,48.0868,48.0706,48.0868,25100.0
2014-12-30 10:55:00,59.17,59.19,59.16,59.18,18300.0,48.0868,48.1031,48.0787,48.0949,18300.0
2014-12-30 11:00:00,59.17,59.19,59.16,59.18,64000.0,48.0868,48.1031,48.0787,48.0949,64000.0
2014-12-30 11:05:00,59.18,59.19,59.15,59.15,157600.0,48.0949,48.1031,48.0706,48.0706,157600.0
2014-12-30 11:10:00,59.15,59.15,59.1,59.12,16900.0,48.0706,48.0706,48.0299,48.0462,16900.0
2014-12-30 11:15:00,59.1,59.16,59.1,59.15,29000.0,48.0299,48.0787,48.0299,48.0706,29000.0
2014-12-30 11:20:00,59.14,59.17,59.13,59.14,19100.0,48.0624,48.0868,48.0543,48.0624,19100.0
2014-12-30 11:25:00,59.14,59.18,59.14,59.16,27300.0,48.0624,48.0949,48.0624,48.0787,27300.0
2014-12-30 11:30:00,59.16,59.17,59.11,59.13,20400.0,48.0787,48.0868,48.0381,48.0543,20400.0
2014-12-30 11:35:00,59.13,59.17,59.12,59.16,15100.0,48.0543,48.0868,48.0462,48.0787,15100.0
2014-12-30 11:40:00,59.16,59.16,59.12,59.12,16200.0,48.0787,48.0787,48.0462,48.0462,16200.0
2014-12-30 11:45:00,59.12,59.15,59.12,59.15,15700.0,48.0462,48.0706,48.0462,48.0706,15700.0
2014-12-30 11:50:00,59.14,59.16,59.14,59.14,36900.0,48.0624,48.0787,48.0624,48.0624,36900.0
2014-12-30 11:55:00,59.15,59.15,59.13,59.13,13800.0,48.0706,48.0706,48.0543,48.0543,13800.0
2014-12-30 12:00:00,59.14,59.17,59.13,59.17,18500.0,48.0624,48.0868,48.0543,48.0868,18500.0
2014-12-30 12:05:00,59.16,59.17,59.15,59.15,8300.0,48.0787,48.0868,48.0706,48.0706,8300.0
2014-12-30 12:10:00,59.15,59.16,59.15,59.16,9100.0,48.0706,48.0787,48.0706,48.0787,9100.0
2014-12-30 12:15:00,59.15,59.16,59.14,59.15,10700.0,48.0706,48.0787,48.0624,48.0706,10700.0
2014-12-30 12:20:00,59.15,59.15,59.12,59.15,15200.0,48.0706,48.0706,48.0462,48.0706,15200.0
2014-12-30 12:25:00,59.14,59.15,59.13,59.14,15600.0,48.0624,48.0706,48.0543,48.0624,15600.0
2014-12-30 12:30:00,59.14,59.16,59.14,59.15,22300.0,48.0624,48.0787,48.0624,48.0706,22300.0
2014-12-30 12:35:00,59.14,59.14,59.13,59.13,15700.0,48.0624,48.0624,48.0543,48.0543,15700.0
2014-12-30 12:40:00,59.13,59.13,59.08,59.1,18400.0,48.0543,48.0543,48.0137,48.0299,18400.0
2014-12-30 12:45:00,59.1,59.14,59.09,59.14,17900.0,48.0299,48.0624,48.0218,48.0624,17900.0
2014-12-30 12:50:00,59.14,59.15,59.13,59.14,9600.0,48.0624,48.0706,48.0543,48.0624,9600.0
2014-12-30 12:55:00,59.14,59.15,59.13,59.14,10400.0,48.0624,48.0706,48.0543,48.0624,10400.0
2014-12-30 13:00:00,59.13,59.13,59.12,59.13,9300.0,48.0543,48.0543,48.0462,48.0543,9300.0
2014-12-30 13:05:00,59.13,59.13,59.11,59.13,15000.0,48.0543,48.0543,48.0381,48.0543,15000.0
2014-12-30 13:10:00,59.13,59.15,59.12,59.15,9000.0,48.0543,48.0706,48.0462,48.0706,9000.0
2014-12-30 13:15:00,59.14,59.15,59.13,59.13,8800.0,48.0624,48.0706,48.0543,48.0543,8800.0
2014-12-30 13:20:00,59.13,59.14,59.13,59.13,20300.0,48.0543,48.0624,48.0543,48.0543,20300.0
2014-12-30 13:25:00,59.13,59.14,59.1,59.11,99300.0,48.0543,48.0624,48.0299,48.0381,99300.0
2014-12-30 13:30:00,59.11,59.13,59.1,59.11,16400.0,48.0381,48.0543,48.0299,48.0381,16400.0
2014-12-30 13:35:00,59.11,59.11,59.1,59.1,8200.0,48.0381,48.0381,48.0299,48.0299,8200.0
2014-12-30 13:40:00,59.1,59.1,59.03,59.06,17000.0,48.0299,48.0299,47.973,47.9974,17000.0
2014-12-30 13:45:00,59.05,59.07,59.04,59.06,11800.0,47.9893,48.0056,47.9812,47.9974,11800.0
2014-12-30 13:50:00,59.07,59.07,59.05,59.05,11300.0,48.0056,48.0056,47.9893,47.9893,11300.0
2014-12-30 13:55:00,59.05,59.07,59.04,59.05,14000.0,47.9893,48.0056,47.9812,47.9893,14000.0
2014-12-30 14:00:00,59.05,59.05,59.03,59.05,27500.0,47.9893,47.9893,47.973,47.9893,27500.0
2014-12-30 14:05:00,59.05,59.06,59.04,59.05,16100.0,47.9893,47.9974,47.9812,47.9893,16100.0
2014-12-30 14:10:00,59.05,59.05,59.03,59.05,13800.0,47.9893,47.9893,47.973,47.9893,13800.0
2014-12-30 14:15:00,59.04,59.04,59.02,59.03,31800.0,47.9812,47.9812,47.9649,47.973,31800.0
2014-12-30 14:20:00,59.03,59.06,59.03,59.04,55900.0,47.973,47.9974,47.973,47.9812,55900.0
2014-12-30 14:25:00,59.05,59.06,59.04,59.05,25300.0,47.9893,47.9974,47.9812,47.9893,25300.0
2014-12-30 14:30:00,59.06,59.08,59.05,59.05,14300.0,47.9974,48.0137,47.9893,47.9893,14300.0
2014-12-30 14:35:00,59.05,59.1,59.05,59.09,28000.0,47.9893,48.0299,47.9893,48.0218,28000.0
2014-12-30 14:40:00,59.09,59.1,59.08,59.08,15900.0,48.0218,48.0299,48.0137,48.0137,15900.0
2014-12-30 14:45:00,59.08,59.11,59.07,59.09,80600.0,48.0137,48.0381,48.0056,48.0218,80600.0
2014-12-30 14:50:00,59.09,59.1,59.08,59.08,19900.0,48.0218,48.0299,48.0137,48.0137,19900.0
2014-12-30 14:55:00,59.07,59.08,59.05,59.06,16700.0,48.0056,48.0137,47.9893,47.9974,16700.0
2014-12-30 15:00:00,59.07,59.08,59.06,59.08,4300.0,48.0056,48.0137,47.9974,48.0137,4300.0
2014-12-30 15:05:00,59.08,59.11,59.07,59.11,11400.0,48.0137,48.0381,48.0056,48.0381,11400.0
2014-12-30 15:10:00,59.1,59.11,59.1,59.11,8900.0,48.0299,48.0381,48.0299,48.0381,8900.0
2014-12-30 15:15:00,59.09,59.1,59.08,59.09,10600.0,48.0218,48.0299,48.0137,48.0218,10600.0
2014-12-30 15:20:00,59.09,59.1,59.08,59.1,3700.0,48.0218,48.0299,48.0137,48.0299,3700.0
2014-12-30 15:25:00,59.1,59.1,59.09,59.09,53600.0,48.0299,48.0299,48.0218,48.0218,53600.0
2014-12-30 15:30:00,59.1,59.12,59.09,59.11,7800.0,48.0299,48.0462,48.0218,48.0381,7800.0
2014-12-30 15:35:00,59.13,59.14,59.12,59.14,22600.0,48.0543,48.0624,48.0462,48.0624,22600.0
2014-12-30 15:40:00,59.15,59.15,59.1,59.12,26000.0,48.0706,48.0706,48.0299,48.0462,26000.0
2014-12-30 15:45:00,59.11,59.11,59.09,59.11,5400.0,48.0381,48.0381,48.0218,48.0381,5400.0
2014-12-30 15:50:00,59.1,59.1,59.06,59.07,13800.0,48.0299,48.0299,47.9974,48.0056,13800.0
2014-12-30 15:55:00,59.08,59.08,59.03,59.03,20000.0,48.0137,48.0137,47.973,47.973,20000.0
2014-12-31 09:30:00,59.19,59.25,59.17,59.19,27000.0,48.1031,48.1518,48.0868,48.1031,27000.0
2014-12-31 09:35:00,59.19,59.2,59.15,59.15,28600.0,48.1031,48.1112,48.0706,48.0706,28600.0
2014-12-31 09:40:00,59.15,59.15,59.09,59.09,15000.0,48.0706,48.0706,48.0218,48.0218,15000.0
2014-12-31 09:45:00,59.09,59.11,59.08,59.09,10200.0,48.0218,48.0381,48.0137,48.0218,10200.0
2014-12-31 09:50:00,59.09,59.12,59.09,59.12,17200.0,48.0218,48.0462,48.0218,48.0462,17200.0
2014-12-31 09:55:00,59.12,59.13,59.11,59.11,31100.0,48.0462,48.0543,48.0381,48.0381,31100.0
2014-12-31 10:00:00,59.11,59.15,59.11,59.14,29800.0,48.0381,48.0706,48.0381,48.0624,29800.0
2014-12-31 10:05:00,59.14,59.17,59.13,59.16,22300.0,48.0624,48.0868,48.0543,48.0787,22300.0
2014-12-31 10:10:00,59.16,59.17,59.15,59.16,9500.0,48.0787,48.0868,48.0706,48.0787,9500.0
2014-12-31 10:15:00,59.16,59.16,59.12,59.15,93700.0,48.0787,48.0787,48.0462,48.0706,93700.0
2014-12-31 10:20:00,59.16,59.18,59.15,59.17,3800.0,48.0787,48.0949,48.0706,48.0868,3800.0
2014-12-31 10:25:00,59.18,59.19,59.17,59.18,15500.0,48.0949,48.1031,48.0868,48.0949,15500.0
2014-12-31 10:30:00,59.19,59.19,59.17,59.18,18300.0,48.1031,48.1031,48.0868,48.0949,18300.0
2014-12-31 10:35:00,59.18,59.19,59.17,59.18,5400.0,48.0949,48.1031,48.0868,48.0949,5400.0
2014-12-31 10:40:00,59.18,59.19,59.17,59.17,19300.0,48.0949,48.1031,48.0868,48.0868,19300.0
2014-12-31 10:45:00,59.18,59.18,59.17,59.18,3300.0,48.0949,48.0949,48.0868,48.0949,3300.0
2014-12-31 10:50:00,59.18,59.22,59.18,59.21,11100.0,48.0949,48.1275,48.0949,48.1193,11100.0
2014-12-31 10:55:00,59.22,59.22,59.19,59.2,10300.0,48.1275,48.1275,48.1031,48.1112,10300.0
2014-12-31 11:00:00,59.2,59.2,59.18,59.18,66100.0,48.1112,48.1112,48.0949,48.0949,66100.0
2014-12-31 11:05:00,59.18,59.18,59.17,59.18,41500.0,48.0949,48.0949,48.0868,48.0949,41500.0
2014-12-31 11:10:00,59.17,59.18,59.14,59.15,17700.0,48.0868,48.0949,48.0624,48.0706,17700.0
2014-12-31 11:15:00,59.15,59.15,59.13,59.14,26700.0,48.0706,48.0706,48.0543,48.0624,26700.0
2014-12-31 11:20:00,59.14,59.15,59.13,59.14,19700.0,48.0624,48.0706,48.0543,48.0624,19700.0
2014-12-31 11:25:00,59.13,59.13,59.12,59.12,8200.0,48.0543,48.0543,48.0462,48.0462,8200.0
2014-12-31 11:30:00,59.13,59.13,59.12,59.13,13800.0,48.0543,48.0543,48.0462,48.0543,13800.0
2014-12-31 11:35:00,59.12,59.14,59.12,59.14,14000.0,48.0462,48.0624,48.0462,48.0624,14000.0
2014-12-31 11:40:00,59.15,59.15,59.14,59.14,18600.0,48.0706,48.0706,48.0624,48.0624,18600.0
2014-12-31 11:45:00,59.15,59.15,59.13,59.15,12800.0,48.0706,48.0706,48.0543,48.0706,12800.0
2014-12-31 11:50:00,59.14,59.15,59.13,59.14,9800.0,48.0624,48.0706,48.0543,48.0624,9800.0
2014-12-31 11:55:00,59.14,59.16,59.12,59.15,152800.0,48.0624,48.0787,48.0462,48.0706,152800.0
2014-12-31 12:00:00,59.15,59.15,59.04,59.04,37900.0,48.0706,48.0706,47.9812,47.9812,37900.0
2014-12-31 12:05:00,59.04,59.07,59.03,59.06,17100.0,47.9812,48.0056,47.973,47.9974,17100.0
2014-12-31 12:10:00,59.06,59.08,59.06,59.07,10500.0,47.9974,48.0137,47.9974,48.0056,10500.0
2014-12-31 12:15:00,59.07,59.08,59.06,59.06,15900.0,48.0056,48.0137,47.9974,47.9974,15900.0
2014-12-31 12:20:00,59.05,59.05,59.01,59.01,7600.0,47.9893,47.9893,47.9568,47.9568,7600.0
2014-12-31 12:25:00,59.02,59.02,58.92,58.98,89500.0,47.9649,47.9649,47.8836,47.9324,89500.0
2014-12-31 12:30:00,58.98,59.0,58.94,58.94,15100.0,47.9324,47.9487,47.8999,47.8999,15100.0
2014-12-31 12:35:00,58.94,58.98,58.94,58.96,8700.0,47.8999,47.9324,47.8999,47.9162,8700.0
2014-12-31 12:40:00,58.95,58.97,58.94,58.97,12800.0,47.908,47.9243,47.8999,47.9243,12800.0
2014-12-31 12:45:00,58.97,58.97,58.96,58.97,6900.0,47.9243,47.9243,47.9162,47.9243,6900.0
2014-12-31 12:50:00,58.96,58.97,58.94,58.97,18200.0,47.9162,47.9243,47.8999,47.9243,18200.0
2014-12-31 12:55:00,58.96,58.97,58.94,58.96,30400.0,47.9162,47.9243,47.8999,47.9162,30400.0
2014-12-31 13:00:00,58.97,59.04,58.96,59.03,13800.0,47.9243,47.9812,47.9162,47.973,13800.0
2014-12-31 13:05:00,59.03,59.04,59.02,59.02,19100.0,47.973,47.9812,47.9649,47.9649,19100.0
2014-12-31 13:10:00,59.02,59.03,58.98,58.98,9500.0,47.9649,47.973,47.9324,47.9324,9500.0
2014-12-31 13:15:00,58.99,59.0,58.99,59.0,12500.0,47.9405,47.9487,47.9405,47.9487,12500.0
2014-12-31 13:20:00,59.0,59.01,58.99,59.01,6000.0,47.9487,47.9568,47.9405,47.9568,6000.0
2014-12-31 13:25:00,59.01,59.01,58.99,59.01,23400.0,47.9568,47.9568,47.9405,47.9568,23400.0
2014-12-31 13:30:00,59.02,59.03,59.02,59.02,10700.0,47.9649,47.973,47.9649,47.9649,10700.0
2014-12-31 13:35:00,59.03,59.04,59.02,59.02,9800.0,47.973,47.9812,47.9649,47.9649,9800.0
2014-12-31 13:40:00,59.03,59.06,59.02,59.05,11400.0,47.973,47.9974,47.9649,47.9893,11400.0
2014-12-31 13:45:00,59.06,59.06,59.02,59.03,33100.0,47.9974,47.9974,47.9649,47.973,33100.0
2014-12-31 13:50:00,59.03,59.03,59.0,59.01,12100.0,47.973,47.973,47.9487,47.9568,12100.0
2014-12-31 13:55:00,59.0,59.0,58.97,58.99,19100.0,47.9487,47.9487,47.9243,47.9405,19100.0
2014-12-31 14:00:00,59.0,59.0,58.97,58.97,28200.0,47.9487,47.9487,47.9243,47.9243,28200.0
2014-12-31 14:05:00,58.97,58.98,58.9,58.92,23300.0,47.9243,47.9324,47.8674,47.8836,23300.0
2014-12-31 14:10:00,58.92,58.93,58.92,58.92,10200.0,47.8836,47.8918,47.8836,47.8836,10200.0
2014-12-31 14:15:00,58.91,58.92,58.83,58.86,33400.0,47.8755,47.8836,47.8105,47.8349,33400.0
2014-12-31 14:20:00,58.85,58.85,58.79,58.83,25600.0,47.8268,47.8268,47.778,47.8105,25600.0
2014-12-31 14:25:00,58.83,58.85,58.83,58.85,29400.0,47.8105,47.8268,47.8105,47.8268,29400.0
2014-12-31 14:30:00,58.86,58.87,58.86,58.86,7400.0,47.8349,47.843,47.8349,47.8349,7400.0
2014-12-31 14:35:00,58.86,58.86,58.78,58.78,14200.0,47.8349,47.8349,47.7699,47.7699,14200.0
2014-12-31 14:40:00,58.79,58.8,58.73,58.8,44000.0,47.778,47.7861,47.7292,47.7861,44000.0
2014-12-31 14:45:00,58.79,58.81,58.78,58.8,21200.0,47.778,47.7943,47.7699,47.7861,21200.0
2014-12-31 14:50:00,58.8,58.83,58.8,58.82,30000.0,47.7861,47.8105,47.7861,47.8024,30000.0
2014-12-31 14:55:00,58.81,58.81,58.79,58.79,25800.0,47.7943,47.7943,47.778,47.778,25800.0
2014-12-31 15:00:00,58.79,58.79,58.75,58.75,44000.0,47.778,47.778,47.7455,47.7455,44000.0
2014-12-31 15:05:00,58.76,58.76,58.75,58.76,25700.0,47.7536,47.7536,47.7455,47.7536,25700.0
2014-12-31 15:10:00,58.76,58.82,58.76,58.81,28900.0,47.7536,47.8024,47.7536,47.7943,28900.0
2014-12-31 15:15:00,58.81,58.86,58.81,58.86,37100.0,47.7943,47.8349,47.7943,47.8349,37100.0
2014-12-31 15:20:00,58.86,58.87,58.85,58.87,27600.0,47.8349,47.843,47.8268,47.843,27600.0
2014-12-31 15:25:00,58.87,58.87,58.85,58.86,12400.0,47.843,47.843,47.8268,47.8349,12400.0
2014-12-31 15:30:00,58.86,58.86,58.82,58.82,28100.0,47.8349,47.8349,47.8024,47.8024,28100.0
2014-12-31 15:35:00,58.83,58.84,58.8,58.8,19900.0,47.8105,47.8186,47.7861,47.7861,19900.0
2014-12-31 15:40:00,58.8,58.8,58.71,58.76,30100.0,47.7861,47.7861,47.713,47.7536,30100.0
2014-12-31 15:45:00,58.75,58.75,58.66,58.66,31200.0,47.7455,47.7455,47.6723,47.6723,31200.0
2014-12-31 15:50:00,58.66,58.66,58.32,58.57,394700.0,47.6723,47.6723,47.396,47.5992,394700.0
2014-12-31 15:55:00,58.57,58.64,58.51,58.52,851700.0,47.5992,47.6561,47.5504,47.5586,851700.0
2015-01-02 09:30:00,58.66,58.88,58.66,58.8,13700.0,47.6723,47.8511,47.6723,47.7861,13700.0
2015-01-02 09:35:00,58.8,58.86,58.8,58.85,11100.0,47.7861,47.8349,47.7861,47.8268,11100.0
2015-01-02 09:40:00,58.85,58.86,58.83,58.83,48600.0,47.8268,47.8349,47.8105,47.8105,48600.0
2015-01-02 09:45:00,58.82,58.82,58.76,58.76,14000.0,47.8024,47.8024,47.7536,47.7536,14000.0
2015-01-02 09:50:00,58.76,58.78,58.69,58.7,16400.0,47.7536,47.7699,47.6967,47.7049,16400.0
2015-01-02 09:55:00,58.7,58.74,58.69,58.7,9500.0,47.7049,47.7374,47.6967,47.7049,9500.0
2015-01-02 10:00:00,58.72,58.72,58.62,58.67,8000.0,47.7211,47.7211,47.6398,47.6805,8000.0
2015-01-02 10:05:00,58.69,58.69,58.61,58.61,9600.0,47.6967,47.6967,47.6317,47.6317,9600.0
2015-01-02 10:10:00,58.63,58.71,58.62,58.71,9000.0,47.648,47.713,47.6398,47.713,9000.0
2015-01-02 10:15:00,58.69,58.69,58.57,58.59,18100.0,47.6967,47.6967,47.5992,47.6155,18100.0
2015-01-02 10:20:00,58.59,58.59,58.56,58.58,14200.0,47.6155,47.6155,47.5911,47.6073,14200.0
2015-01-02 10:25:00,58.58,58.63,58.58,58.62,8100.0,47.6073,47.648,47.6073,47.6398,8100.0
2015-01-02 10:30:00,58.62,58.62,58.52,58.54,7400.0,47.6398,47.6398,47.5586,47.5748,7400.0
2015-01-02 10:35:00,58.54,58.55,58.41,58.41,15800.0,47.5748,47.583,47.4692,47.4692,15800.0
2015-01-02 10:40:00,58.41,58.43,58.32,58.35,16300.0,47.4692,47.4854,47.396,47.4204,16300.0
2015-01-02 10:45:00,58.36,58.44,58.36,58.44,6600.0,47.4285,47.4936,47.4285,47.4936,6600.0
2015-01-02 10:50:00,58.42,58.44,58.38,58.44,9400.0,47.4773,47.4936,47.4448,47.4936,9400.0
2015-01-02 10:55:00,58.44,58.49,58.44,58.45,28800.0,47.4936,47.5342,47.4936,47.5017,28800.0
2015-01-02 11:00:00,58.46,58.46,58.36,58.36,6000.0,47.5098,47.5098,47.4285,47.4285,6000.0
2015-01-02 11:05:00,58.35,58.37,58.32,58.36,18700.0,47.4204,47.4367,47.396,47.4285,18700.0
2015-01-02 11:10:00,58.36,58.36,58.23,58.3,13800.0,47.4285,47.4285,47.3229,47.3798,13800.0
2015-01-02 11:15:00,58.31,58.32,58.29,58.3,20200.0,47.3879,47.396,47.3717,47.3798,20200.0
2015-01-02 11:20:00,58.3,58.35,58.26,58.33,8000.0,47.3798,47.4204,47.3473,47.4042,8000.0
2015-01-02 11:25:00,58.37,58.41,58.36,58.37,16800.0,47.4367,47.4692,47.4285,47.4367,16800.0
2015-01-02 11:30:00,58.38,58.41,58.36,58.38,12600.0,47.4448,47.4692,47.4285,47.4448,12600.0
2015-01-02 11:35:00,58.39,58.4,58.31,58.33,9700.0,47.4529,47.461,47.3879,47.4042,9700.0
2015-01-02 11:40:00,58.33,58.34,58.26,58.26,12300.0,47.4042,47.4123,47.3473,47.3473,12300.0
2015-01-02 11:45:00,58.27,58.32,58.27,58.3,13200.0,47.3554,47.396,47.3554,47.3798,13200.0
2015-01-02 11:50:00,58.3,58.31,58.25,58.31,16900.0,47.3798,47.3879,47.3391,47.3879,16900.0
2015-01-02 11:55:00,58.32,58.32,58.29,58.31,21500.0,47.396,47.396,47.3717,47.3879,21500.0
2015-01-02 12:00:00,58.31,58.37,58.29,58.35,19100.0,47.3879,47.4367,47.3717,47.4204,19100.0
2015-01-02 12:05:00,58.36,58.42,58.36,58.39,6500.0,47.4285,47.4773,47.4285,47.4529,6500.0
2015-01-02 12:10:00,58.4,58.41,58.37,58.37,13600.0,47.461,47.4692,47.4367,47.4367,13600.0
2015-01-02 12:15:00,58.37,58.37,58.32,58.35,9500.0,47.4367,47.4367,47.396,47.4204,9500.0
2015-01-02 12:20:00,58.35,58.36,58.34,58.36,26000.0,47.4204,47.4285,47.4123,47.4285,26000.0
2015-01-02 12:25:00,58.37,58.37,58.31,58.35,14600.0,47.4367,47.4367,47.3879,47.4204,14600.0
2015-01-02 12:30:00,58.35,58.4,58.34,58.37,5500.0,47.4204,47.461,47.4123,47.4367,5500.0
2015-01-02 12:35:00,58.37,58.39,58.34,58.38,8000.0,47.4367,47.4529,47.4123,47.4448,8000.0
2015-01-02 12:40:00,58.39,58.39,58.35,58.36,36800.0,47.4529,47.4529,47.4204,47.4285,36800.0
2015-01-02 12:45:00,58.34,58.34,58.27,58.29,5600.0,47.4123,47.4123,47.3554,47.3717,5600.0
2015-01-02 12:50:00,58.27,58.31,58.27,58.3,3800.0,47.3554,47.3879,47.3554,47.3798,3800.0
2015-01-02 12:55:00,58.3,58.33,58.28,58.28,6800.0,47.3798,47.4042,47.3635,47.3635,6800.0
2015-01-02 13:00:00,58.29,58.31,58.28,58.3,14600.0,47.3717,47.3879,47.3635,47.3798,14600.0
2015-01-02 13:05:00,58.3,58.32,58.29,58.29,99900.0,47.3798,47.396,47.3717,47.3717,99900.0
2015-01-02 13:10:00,58.29,58.31,58.27,58.27,9200.0,47.3717,47.3879,47.3554,47.3554,9200.0
2015-01-02 13:15:00,58.26,58.29,58.26,58.26,6800.0,47.3473,47.3717,47.3473,47.3473,6800.0
2015-01-02 13:20:00,58.26,58.31,58.26,58.31,67300.0,47.3473,47.3879,47.3473,47.3879,67300.0
2015-01-02 13:25:00,58.32,58.32,58.19,58.2,9900.0,47.396,47.396,47.2904,47.2985,9900.0
2015-01-02 13:30:00,58.2,58.22,58.15,58.19,6400.0,47.2985,47.3148,47.2579,47.2904,6400.0
2015-01-02 13:35:00,58.18,58.23,58.18,58.21,7300.0,47.2823,47.3229,47.2823,47.3066,7300.0
2015-01-02 13:40:00,58.2,58.22,58.19,58.19,7600.0,47.2985,47.3148,47.2904,47.2904,7600.0
2015-01-02 13:45:00,58.2,58.21,58.19,58.2,31500.0,47.2985,47.3066,47.2904,47.2985,31500.0
2015-01-02 13:50:00,58.19,58.29,58.18,58.28,11100.0,47.2904,47.3717,47.2823,47.3635,11100.0
2015-01-02 13:55:00,58.27,58.28,58.25,58.25,3300.0,47.3554,47.3635,47.3391,47.3391,3300.0
2015-01-02 14:00:00,58.24,58.29,58.24,58.28,4700.0,47.331,47.3717,47.331,47.3635,4700.0
2015-01-02 14:05:00,58.26,58.32,58.24,58.32,5200.0,47.3473,47.396,47.331,47.396,5200.0
2015-01-02 14:10:00,58.32,58.34,58.32,58.33,1700.0,47.396,47.4123,47.396,47.4042,1700.0
2015-01-02 14:15:00,58.33,58.33,58.29,58.29,14500.0,47.4042,47.4042,47.3717,47.3717,14500.0
2015-01-02 14:20:00,58.29,58.33,58.29,58.33,1300.0,47.3717,47.4042,47.3717,47.4042,1300.0
2015-01-02 14:25:00,58.34,58.37,58.31,58.31,2200.0,47.4123,47.4367,47.3879,47.3879,2200.0
2015-01-02 14:30:00,58.31,58.31,58.28,58.29,1700.0,47.3879,47.3879,47.3635,47.3717,1700.0
2015-01-02 14:35:00,58.29,58.34,58.29,58.34,16500.0,47.3717,47.4123,47.3717,47.4123,16500.0
2015-01-02 14:40:00,58.34,58.37,58.33,58.35,6400.0,47.4123,47.4367,47.4042,47.4204,6400.0
2015-01-02 14:45:00,58.35,58.37,58.33,58.37,13500.0,47.4204,47.4367,47.4042,47.4367,13500.0
2015-01-02 14:50:00,58.37,58.37,58.35,58.36,4100.0,47.4367,47.4367,47.4204,47.4285,4100.0
2015-01-02 14:55:00,58.37,58.37,58.3,58.3,4300.0,47.4367,47.4367,47.3798,47.3798,4300.0
2015-01-02 15:00:00,58.32,58.34,58.29,58.3,5000.0,47.396,47.4123,47.3717,47.3798,5000.0
2015-01-02 15:05:00,58.29,58.33,58.29,58.32,13000.0,47.3717,47.4042,47.3717,47.396,13000.0
2015-01-02 15:10:00,58.3,58.3,58.23,58.26,22300.0,47.3798,47.3798,47.3229,47.3473,22300.0
2015-01-02 15:15:00,58.25,58.3,58.25,58.27,10500.0,47.3391,47.3798,47.3391,47.3554,10500.0
2015-01-02 15:20:00,58.28,58.33,58.28,58.32,28300.0,47.3635,47.4042,47.3635,47.396,28300.0
2015-01-02 15:25:00,58.33,58.35,58.31,58.32,17400.0,47.4042,47.4204,47.3879,47.396,17400.0
2015-01-02 15:30:00,58.34,58.35,58.33,58.35,12500.0,47.4123,47.4204,47.4042,47.4204,12500.0
2015-01-02 15:35:00,58.33,58.38,58.32,58.35,16900.0,47.4042,47.4448,47.396,47.4204,16900.0
2015-01-02 15:40:00,58.36,58.43,58.36,58.4,14900.0,47.4285,47.4854,47.4285,47.461,14900.0
2015-01-02 15:45:00,58.41,58.49,58.41,58.48,10000.0,47.4692,47.5342,47.4692,47.5261,10000.0
2015-01-02 15:50:00,58.48,58.49,58.44,58.45,88600.0,47.5261,47.5342,47.4936,47.5017,88600.0
2015-01-02 15:55:00,58.45,58.46,58.37,58.37,116800.0,47.5017,47.5098,47.4367,47.4367,116800.0
2015-01-05 09:30:00,58.03,58.03,57.86,57.86,11300.0,47.1604,47.1604,47.0222,47.0222,11300.0
2015-01-05 09:35:00,57.9,57.91,57.75,57.75,9900.0,47.0547,47.0628,46.9328,46.9328,9900.0
2015-01-05 09:40:00,57.75,57.79,57.7,57.79,26600.0,46.9328,46.9653,46.8922,46.9653,26600.0
2015-01-05 09:45:00,57.79,57.79,57.68,57.71,12900.0,46.9653,46.9653,46.8759,46.9003,12900.0
2015-01-05 09:50:00,57.67,57.68,57.61,57.61,100600.0,46.8678,46.8759,46.819,46.819,100600.0
2015-01-05 09:55:00,57.58,57.61,57.56,57.58,9400.0,46.7946,46.819,46.7784,46.7946,9400.0
2015-01-05 10:00:00,57.56,57.6,57.53,57.6,17000.0,46.7784,46.8109,46.754,46.8109,17000.0
2015-01-05 10:05:00,57.61,57.67,57.61,57.62,26400.0,46.819,46.8678,46.819,46.8272,26400.0
2015-01-05 10:10:00,57.63,57.64,57.58,57.6,9200.0,46.8353,46.8434,46.7946,46.8109,9200.0
2015-01-05 10:15:00,57.6,57.63,57.58,57.58,5000.0,46.8109,46.8353,46.7946,46.7946,5000.0
2015-01-05 10:20:00,57.57,57.62,57.56,57.62,8800.0,46.7865,46.8272,46.7784,46.8272,8800.0
2015-01-05 10:25:00,57.61,57.66,57.6,57.6,10600.0,46.819,46.8597,46.8109,46.8109,10600.0
2015-01-05 10:30:00,57.57,57.58,57.52,57.54,78100.0,46.7865,46.7946,46.7459,46.7621,78100.0
2015-01-05 10:35:00,57.53,57.53,57.48,57.5,23000.0,46.754,46.754,46.7134,46.7296,23000.0
2015-01-05 10:40:00,57.49,57.5,57.41,57.44,23300.0,46.7215,46.7296,46.6565,46.6809,23300.0
2015-01-05 10:45:00,57.42,57.53,57.42,57.52,13400.0,46.6646,46.754,46.6646,46.7459,13400.0
2015-01-05 10:50:00,57.5,57.54,57.5,57.54,15000.0,46.7296,46.7621,46.7296,46.7621,15000.0
2015-01-05 10:55:00,57.52,57.55,57.5,57.5,11100.0,46.7459,46.7703,46.7296,46.7296,11100.0
2015-01-05 11:00:00,57.49,57.5,57.46,57.46,13700.0,46.7215,46.7296,46.6971,46.6971,13700.0
2015-01-05 11:05:00,57.45,57.47,57.42,57.44,23600.0,46.689,46.7052,46.6646,46.6809,23600.0
2015-01-05 11:10:00,57.42,57.45,57.38,57.43,28600.0,46.6646,46.689,46.6321,46.6727,28600.0
2015-01-05 11:15:00,57.4,57.41,57.32,57.33,22200.0,46.6484,46.6565,46.5833,46.5915,22200.0
2015-01-05 11:20:00,57.34,57.37,57.34,57.35,12300.0,46.5996,46.624,46.5996,46.6077,12300.0
2015-01-05 11:25:00,57.35,57.38,57.31,57.31,6400.0,46.6077,46.6321,46.5752,46.5752,6400.0
2015-01-05 11:30:00,57.31,57.33,57.28,57.31,5400.0,46.5752,46.5915,46.5508,46.5752,5400.0
2015-01-05 11:35:00,57.32,57.36,57.32,57.35,11000.0,46.5833,46.6159,46.5833,46.6077,11000.0
2015-01-05 11:40:00,57.35,57.44,57.35,57.41,10900.0,46.6077,46.6809,46.6077,46.6565,10900.0
2015-01-05 11:45:00,57.41,57.44,57.4,57.41,16300.0,46.6565,46.6809,46.6484,46.6565,16300.0
2015-01-05 11:50:00,57.41,57.43,57.4,57.41,9000.0,46.6565,46.6727,46.6484,46.6565,9000.0
2015-01-05 11:55:00,57.41,57.42,57.35,57.37,12600.0,46.6565,46.6646,46.6077,46.624,12600.0
2015-01-05 12:00:00,57.38,57.39,57.36,57.36,21200.0,46.6321,46.6402,46.6159,46.6159,21200.0
2015-01-05 12:05:00,57.36,57.37,57.34,57.34,7800.0,46.6159,46.624,46.5996,46.5996,7800.0
2015-01-05 12:10:00,57.34,57.39,57.31,57.31,90300.0,46.5996,46.6402,46.5752,46.5752,90300.0
2015-01-05 12:15:00,57.3,57.31,57.28,57.3,12700.0,46.5671,46.5752,46.5508,46.5671,12700.0
2015-01-05 12:20:00,57.3,57.31,57.25,57.26,17400.0,46.5671,46.5752,46.5265,46.5346,17400.0
2015-01-05 12:25:00,57.26,57.27,57.22,57.22,16800.0,46.5346,46.5427,46.5021,46.5021,16800.0
2015-01-05 12:30:00,57.22,57.22,57.17,57.19,20300.0,46.5021,46.5021,46.4614,46.4777,20300.0
2015-01-05 12:35:00,57.19,57.27,57.19,57.26,10900.0,46.4777,46.5427,46.4777,46.5346,10900.0
2015-01-05 12:40:00,57.26,57.3,57.26,57.29,32500.0,46.5346,46.5671,46.5346,46.559,32500.0
2015-01-05 12:45:00,57.28,57.28,57.25,57.26,8800.0,46.5508,46.5508,46.5265,46.5346,8800.0
2015-01-05 12:50:00,57.26,57.26,57.23,57.23,4800.0,46.5346,46.5346,46.5102,46.5102,4800.0
2015-01-05 12:55:00,57.21,57.22,57.17,57.21,10300.0,46.4939,46.5021,46.4614,46.4939,10300.0
2015-01-05 13:00:00,57.21,57.21,57.19,57.2,4200.0,46.4939,46.4939,46.4777,46.4858,4200.0
2015-01-05 13:05:00,57.19,57.25,57.18,57.24,6000.0,46.4777,46.5265,46.4696,46.5183,6000.0
2015-01-05 13:10:00,57.21,57.22,57.18,57.18,5400.0,46.4939,46.5021,46.4696,46.4696,5400.0
2015-01-05 13:15:00,57.15,57.18,57.14,57.16,10900.0,46.4452,46.4696,46.4371,46.4533,10900.0
2015-01-05 13:20:00,57.17,57.19,57.17,57.17,4400.0,46.4614,46.4777,46.4614,46.4614,4400.0
2015-01-05 13:25:00,57.17,57.17,57.14,57.17,6700.0,46.4614,46.4614,46.4371,46.4614,6700.0
2015-01-05 13:30:00,57.17,57.25,57.16,57.23,9200.0,46.4614,46.5265,46.4533,46.5102,9200.0
2015-01-05 13:35:00,57.24,57.27,57.23,57.23,3500.0,46.5183,46.5427,46.5102,46.5102,3500.0
2015-01-05 13:40:00,57.23,57.27,57.19,57.2,7200.0,46.5102,46.5427,46.4777,46.4858,7200.0
2015-01-05 13:45:00,57.2,57.24,57.19,57.24,7000.0,46.4858,46.5183,46.4777,46.5183,7000.0
2015-01-05 13:50:00,57.24,57.29,57.24,57.26,5500.0,46.5183,46.559,46.5183,46.5346,5500.0
2015-01-05 13:55:00,57.25,57.27,57.21,57.25,8300.0,46.5265,46.5427,46.4939,46.5265,8300.0
2015-01-05 14:00:00,57.22,57.22,57.18,57.18,12300.0,46.5021,46.5021,46.4696,46.4696,12300.0
2015-01-05 14:05:00,57.18,57.25,57.18,57.21,8300.0,46.4696,46.5265,46.4696,46.4939,8300.0
2015-01-05 14:10:00,57.21,57.23,57.17,57.17,8800.0,46.4939,46.5102,46.4614,46.4614,8800.0
2015-01-05 14:15:00,57.15,57.25,57.15,57.17,35300.0,46.4452,46.5265,46.4452,46.4614,35300.0
2015-01-05 14:20:00,57.18,57.25,57.18,57.24,14300.0,46.4696,46.5265,46.4696,46.5183,14300.0
2015-01-05 14:25:00,57.23,57.24,57.18,57.2,30500.0,46.5102,46.5183,46.4696,46.4858,30500.0
2015-01-05 14:30:00,57.16,57.18,57.15,57.17,9600.0,46.4533,46.4696,46.4452,46.4614,9600.0
2015-01-05 14:35:00,57.18,57.21,57.16,57.16,41600.0,46.4696,46.4939,46.4533,46.4533,41600.0
2015-01-05 14:40:00,57.17,57.21,57.12,57.13,33600.0,46.4614,46.4939,46.4208,46.4289,33600.0
2015-01-05 14:45:00,57.13,57.16,57.13,57.16,9700.0,46.4289,46.4533,46.4289,46.4533,9700.0
2015-01-05 14:50:00,57.16,57.16,57.12,57.16,116200.0,46.4533,46.4533,46.4208,46.4533,116200.0
2015-01-05 14:55:00,57.17,57.2,57.14,57.14,9400.0,46.4614,46.4858,46.4371,46.4371,9400.0
2015-01-05 15:00:00,57.13,57.17,57.12,57.13,18600.0,46.4289,46.4614,46.4208,46.4289,18600.0
2015-01-05 15:05:00,57.13,57.19,57.11,57.17,48800.0,46.4289,46.4777,46.4127,46.4614,48800.0
2015-01-05 15:10:00,57.17,57.24,57.17,57.22,10900.0,46.4614,46.5183,46.4614,46.5021,10900.0
2015-01-05 15:15:00,57.23,57.23,57.2,57.22,10800.0,46.5102,46.5102,46.4858,46.5021,10800.0
2015-01-05 15:20:00,57.21,57.25,57.18,57.25,9000.0,46.4939,46.5265,46.4696,46.5265,9000.0
2015-01-05 15:25:00,57.24,57.25,57.21,57.21,9700.0,46.5183,46.5265,46.4939,46.4939,9700.0
2015-01-05 15:30:00,57.21,57.23,57.2,57.22,52500.0,46.4939,46.5102,46.4858,46.5021,52500.0
2015-01-05 15:35:00,57.22,57.24,57.19,57.24,15800.0,46.5021,46.5183,46.4777,46.5183,15800.0
2015-01-05 15:40:00,57.25,57.3,57.23,57.25,35900.0,46.5265,46.5671,46.5102,46.5265,35900.0
2015-01-05 15:45:00,57.26,57.28,57.22,57.28,15400.0,46.5346,46.5508,46.5021,46.5508,15400.0
2015-01-05 15:50:00,57.28,57.34,57.26,57.31,39200.0,46.5508,46.5996,46.5346,46.5752,39200.0
2015-01-05 15:55:00,57.31,57.32,57.2,57.21,296400.0,46.5752,46.5833,46.4858,46.4939,296400.0
2015-01-06 09:30:00,57.2,57.26,57.16,57.26,44800.0,46.4858,46.5346,46.4533,46.5346,44800.0
2015-01-06 09:35:00,57.27,57.31,57.22,57.22,27700.0,46.5427,46.5752,46.5021,46.5021,27700.0
2015-01-06 09:40:00,57.21,57.23,57.17,57.21,29700.0,46.4939,46.5102,46.4614,46.4939,29700.0
2015-01-06 09:45:00,57.22,57.27,57.21,57.27,14400.0,46.5021,46.5427,46.4939,46.5427,14400.0
2015-01-06 09:50:00,57.29,57.3,57.25,57.3,6900.0,46.559,46.5671,46.5265,46.5671,6900.0
2015-01-06 09:55:00,57.29,57.3,57.24,57.24,11900.0,46.559,46.5671,46.5183,46.5183,11900.0
2015-01-06 10:00:00,57.25,57.3,57.18,57.2,94400.0,46.5265,46.5671,46.4696,46.4858,94400.0
2015-01-06 10:05:00,57.2,57.22,57.16,57.2,110400.0,46.4858,46.5021,46.4533,46.4858,110400.0
2015-01-06 10:10:00,57.2,57.34,57.2,57.33,47200.0,46.4858,46.5996,46.4858,46.5915,47200.0
2015-01-06 10:15:00,57.35,57.39,57.34,57.37,39300.0,46.6077,46.6402,46.5996,46.624,39300.0
2015-01-06 10:20:00,57.38,57.43,57.37,57.41,11100.0,46.6321,46.6727,46.624,46.6565,11100.0
2015-01-06 10:25:00,57.4,57.43,57.37,57.39,12800.0,46.6484,46.6727,46.624,46.6402,12800.0
2015-01-06 10:30:00,57.39,57.39,57.33,57.33,13000.0,46.6402,46.6402,46.5915,46.5915,13000.0
2015-01-06 10:35:00,57.34,57.35,57.28,57.28,10500.0,46.5996,46.6077,46.5508,46.5508,10500.0
2015-01-06 10:40:00,57.28,57.3,57.2,57.2,17100.0,46.5508,46.5671,46.4858,46.4858,17100.0
2015-01-06 10:45:00,57.21,57.22,57.12,57.15,16800.0,46.4939,46.5021,46.4208,46.4452,16800.0
2015-01-06 10:50:00,57.15,57.18,57.13,57.15,5200.0,46.4452,46.4696,46.4289,46.4452,5200.0
2015-01-06 10:55:00,57.14,57.14,57.05,57.05,5600.0,46.4371,46.4371,46.3639,46.3639,5600.0
2015-01-06 11:00:00,57.05,57.05,56.91,56.98,66600.0,46.3639,46.3639,46.2501,46.307,66600.0
2015-01-06 11:05:00,56.97,57.01,56.96,56.99,26900.0,46.2989,46.3314,46.2908,46.3152,26900.0
2015-01-06 11:10:00,57.01,57.01,56.95,57.0,22200.0,46.3314,46.3314,46.2826,46.3233,22200.0
2015-01-06 11:15:00,57.0,57.0,56.87,56.9,11400.0,46.3233,46.3233,46.2176,46.242,11400.0
2015-01-06 11:20:00,56.88,56.91,56.83,56.84,10500.0,46.2258,46.2501,46.1851,46.1933,10500.0
2015-01-06 11:25:00,56.84,56.87,56.82,56.83,5400.0,46.1933,46.2176,46.177,46.1851,5400.0
2015-01-06 11:30:00,56.81,56.83,56.74,56.77,9500.0,46.1689,46.1851,46.112,46.1364,9500.0
2015-01-06 11:35:00,56.76,56.76,56.69,56.7,6300.0,46.1282,46.1282,46.0714,46.0795,6300.0
2015-01-06 11:40:00,56.71,56.74,56.66,56.66,41000.0,46.0876,46.112,46.047,46.047,41000.0
2015-01-06 11:45:00,56.66,56.72,56.66,56.71,7700.0,46.047,46.0957,46.047,46.0876,7700.0
2015-01-06 11:50:00,56.72,56.73,56.66,56.67,13300.0,46.0957,46.1039,46.047,46.0551,13300.0
2015-01-06 11:55:00,56.67,56.71,56.66,56.68,9000.0,46.0551,46.0876,46.047,46.0632,9000.0
2015-01-06 12:00:00,56.68,56.68,56.58,56.58,22000.0,46.0632,46.0632,45.982,45.982,22000.0
2015-01-06 12:05:00,56.58,56.6,56.51,56.56,63300.0,45.982,45.9982,45.9251,45.9657,63300.0
2015-01-06 12:10:00,56.57,56.61,56.52,56.6,147800.0,45.9738,46.0063,45.9332,45.9982,147800.0
2015-01-06 12:15:00,56.61,56.61,56.54,56.55,77000.0,46.0063,46.0063,45.9494,45.9576,77000.0
2015-01-06 12:20:00,56.54,56.57,56.48,56.51,90200.0,45.9494,45.9738,45.9007,45.9251,90200.0
2015-01-06 12:25:00,56.51,56.6,56.5,56.59,70600.0,45.9251,45.9982,45.9169,45.9901,70600.0
2015-01-06 12:30:00,56.58,56.6,56.55,56.6,83000.0,45.982,45.9982,45.9576,45.9982,83000.0
2015-01-06 12:35:00,56.6,56.7,56.59,56.7,76700.0,45.9982,46.0795,45.9901,46.0795,76700.0
2015-01-06 12:40:00,56.7,56.71,56.65,56.66,55600.0,46.0795,46.0876,46.0388,46.047,55600.0
2015-01-06 12:45:00,56.65,56.65,56.59,56.64,98300.0,46.0388,46.0388,45.9901,46.0307,98300.0
2015-01-06 12:50:00,56.63,56.7,56.63,56.69,63200.0,46.0226,46.0795,46.0226,46.0714,63200.0
2015-01-06 12:55:00,56.69,56.72,56.68,56.69,58000.0,46.0714,46.0957,46.0632,46.0714,58000.0
2015-01-06 13:00:00,56.69,56.7,56.62,56.63,83100.0,46.0714,46.0795,46.0145,46.0226,83100.0
2015-01-06 13:05:00,56.63,56.63,56.52,56.53,52300.0,46.0226,46.0226,45.9332,45.9413,52300.0
2015-01-06 13:10:00,56.52,56.56,56.51,56.54,70700.0,45.9332,45.9657,45.9251,45.9494,70700.0
2015-01-06 13:15:00,56.54,56.54,56.45,56.46,60200.0,45.9494,45.9494,45.8763,45.8844,60200.0
2015-01-06 13:20:00,56.46,56.48,56.41,56.42,58700.0,45.8844,45.9007,45.8438,45.8519,58700.0
2015-01-06 13:25:00,56.43,56.51,56.4,56.49,56100.0,45.8601,45.9251,45.8357,45.9088,56100.0
2015-01-06 13:30:00,56.48,56.53,56.45,56.46,86500.0,45.9007,45.9413,45.8763,45.8844,86500.0
2015-01-06 13:35:00,56.46,56.56,56.44,56.54,62400.0,45.8844,45.9657,45.8682,45.9494,62400.0
2015-01-06 13:40:00,56.53,56.54,56.45,56.46,66800.0,45.9413,45.9494,45.8763,45.8844,66800.0
2015-01-06 13:45:00,56.46,56.55,56.46,56.55,54700.0,45.8844,45.9576,45.8844,45.9576,54700.0
2015-01-06 13:50:00,56.55,56.59,56.52,56.55,64400.0,45.9576,45.9901,45.9332,45.9576,64400.0
2015-01-06 13:55:00,56.56,56.65,56.52,56.65,83300.0,45.9657,46.0388,45.9332,46.0388,83300.0
2015-01-06 14:00:00,56.64,56.7,56.62,56.67,67800.0,46.0307,46.0795,46.0145,46.0551,67800.0
2015-01-06 14:05:00,56.67,56.68,56.63,56.64,82000.0,46.0551,46.0632,46.0226,46.0307,82000.0
2015-01-06 14:10:00,56.64,56.64,56.53,56.53,89500.0,46.0307,46.0307,45.9413,45.9413,89500.0
2015-01-06 14:15:00,56.53,56.58,56.52,56.55,50800.0,45.9413,45.982,45.9332,45.9576,50800.0
2015-01-06 14:20:00,56.57,56.65,56.56,56.64,57400.0,45.9738,46.0388,45.9657,46.0307,57400.0
2015-01-06 14:25:00,56.64,56.72,56.62,56.71,44400.0,46.0307,46.0957,46.0145,46.0876,44400.0
2015-01-06 14:30:00,56.72,56.75,56.67,56.7,35300.0,46.0957,46.1201,46.0551,46.0795,35300.0
2015-01-06 14:35:00,56.7,56.78,56.67,56.77,51800.0,46.0795,46.1445,46.0551,46.1364,51800.0
2015-01-06 14:40:00,56.77,56.87,56.75,56.85,43800.0,46.1364,46.2176,46.1201,46.2014,43800.0
2015-01-06 14:45:00,56.85,56.91,56.83,56.87,64900.0,46.2014,46.2501,46.1851,46.2176,64900.0
2015-01-06 14:50:00,56.87,56.92,56.85,56.89,84000.0,46.2176,46.2583,46.2014,46.2339,84000.0
2015-01-06 14:55:00,56.88,56.89,56.79,56.81,121700.0,46.2258,46.2339,46.1526,46.1689,121700.0
2015-01-06 15:00:00,56.81,56.84,56.77,56.79,108800.0,46.1689,46.1933,46.1364,46.1526,108800.0
2015-01-06 15:05:00,56.79,56.82,56.74,56.77,112800.0,46.1526,46.177,46.112,46.1364,112800.0
2015-01-06 15:10:00,56.78,56.87,56.76,56.84,95500.0,46.1445,46.2176,46.1282,46.1933,95500.0
2015-01-06 15:15:00,56.84,56.89,56.82,56.89,220600.0,46.1933,46.2339,46.177,46.2339,220600.0
2015-01-06 15:20:00,56.89,56.98,56.85,56.91,84800.0,46.2339,46.307,46.2014,46.2501,84800.0
2015-01-06 15:25:00,56.92,56.97,56.88,56.97,98100.0,46.2583,46.2989,46.2258,46.2989,98100.0
2015-01-06 15:30:00,56.97,56.97,56.89,56.89,120900.0,46.2989,46.2989,46.2339,46.2339,120900.0
2015-01-06 15:35:00,56.89,56.92,56.8,56.8,113200.0,46.2339,46.2583,46.1607,46.1607,113200.0
2015-01-06 15:40:00,56.81,56.86,56.78,56.85,120100.0,46.1689,46.2095,46.1445,46.2014,120100.0
2015-01-06 15:45:00,56.85,56.9,56.83,56.86,168800.0,46.2014,46.242,46.1851,46.2095,168800.0
2015-01-06 15:50:00,56.85,56.88,56.76,56.78,259300.0,46.2014,46.2258,46.1282,46.1445,259300.0
2015-01-06 15:55:00,56.77,56.78,56.64,56.64,271100.0,46.1364,46.1445,46.0307,46.0307,271100.0
2015-01-07 09:30:00,57.08,57.18,57.05,57.13,38000.0,46.3883,46.4696,46.3639,46.4289,38000.0
2015-01-07 09:35:00,57.14,57.23,57.14,57.17,13600.0,46.4371,46.5102,46.4371,46.4614,13600.0
2015-01-07 09:40:00,57.17,57.2,57.13,57.2,43000.0,46.4614,46.4858,46.4289,46.4858,43000.0
2015-01-07 09:45:00,57.22,57.22,57.14,57.18,36300.0,46.5021,46.5021,46.4371,46.4696,36300.0
2015-01-07 09:50:00,57.19,57.28,57.18,57.27,47100.0,46.4777,46.5508,46.4696,46.5427,47100.0
2015-01-07 09:55:00,57.26,57.3,57.24,57.29,6800.0,46.5346,46.5671,46.5183,46.559,6800.0
2015-01-07 10:00:00,57.3,57.33,57.28,57.32,17300.0,46.5671,46.5915,46.5508,46.5833,17300.0
2015-01-07 10:05:00,57.32,57.33,57.29,57.29,14400.0,46.5833,46.5915,46.559,46.559,14400.0
2015-01-07 10:10:00,57.3,57.3,57.22,57.23,7700.0,46.5671,46.5671,46.5021,46.5102,7700.0
2015-01-07 10:15:00,57.22,57.29,57.22,57.29,22500.0,46.5021,46.559,46.5021,46.559,22500.0
2015-01-07 10:20:00,57.29,57.3,57.24,57.24,4500.0,46.559,46.5671,46.5183,46.5183,4500.0
2015-01-07 10:25:00,57.23,57.24,57.19,57.22,2900.0,46.5102,46.5183,46.4777,46.5021,2900.0
2015-01-07 10:30:00,57.19,57.2,57.14,57.19,16900.0,46.4777,46.4858,46.4371,46.4777,16900.0
2015-01-07 10:35:00,57.18,57.21,57.14,57.14,6300.0,46.4696,46.4939,46.4371,46.4371,6300.0
2015-01-07 10:40:00,57.11,57.11,57.03,57.09,23700.0,46.4127,46.4127,46.3477,46.3964,23700.0
2015-01-07 10:45:00,57.13,57.16,57.13,57.16,8700.0,46.4289,46.4533,46.4289,46.4533,8700.0
2015-01-07 10:50:00,57.17,57.22,57.17,57.22,22400.0,46.4614,46.5021,46.4614,46.5021,22400.0
2015-01-07 10:55:00,57.22,57.22,57.14,57.15,5700.0,46.5021,46.5021,46.4371,46.4452,5700.0
2015-01-07 11:00:00,57.15,57.21,57.1,57.12,16600.0,46.4452,46.4939,46.4046,46.4208,16600.0
2015-01-07 11:05:00,57.12,57.15,57.06,57.09,9800.0,46.4208,46.4452,46.372,46.3964,9800.0
2015-01-07 11:10:00,57.09,57.09,57.02,57.02,700.0,46.3964,46.3964,46.3395,46.3395,700.0
2015-01-07 11:15:00,57.01,57.04,56.99,57.01,14200.0,46.3314,46.3558,46.3152,46.3314,14200.0
2015-01-07 11:20:00,57.0,57.03,56.99,56.99,8800.0,46.3233,46.3477,46.3152,46.3152,8800.0
2015-01-07 11:25:00,56.97,57.01,56.94,57.0,19600.0,46.2989,46.3314,46.2745,46.3233,19600.0
2015-01-07 11:30:00,56.99,57.09,56.99,57.09,2200.0,46.3152,46.3964,46.3152,46.3964,2200.0
2015-01-07 11:35:00,57.07,57.08,57.06,57.08,2500.0,46.3802,46.3883,46.372,46.3883,2500.0
2015-01-07 11:40:00,57.07,57.13,57.06,57.11,227000.0,46.3802,46.4289,46.372,46.4127,227000.0
2015-01-07 11:45:00,57.11,57.15,57.07,57.15,444000.0,46.4127,46.4452,46.3802,46.4452,444000.0
2015-01-07 11:50:00,57.16,57.25,57.14,57.25,14500.0,46.4533,46.5265,46.4371,46.5265,14500.0
2015-01-07 11:55:00,57.26,57.35,57.26,57.32,12500.0,46.5346,46.6077,46.5346,46.5833,12500.0
2015-01-07 12:00:00,57.35,57.41,57.33,57.33,23200.0,46.6077,46.6565,46.5915,46.5915,23200.0
2015-01-07 12:05:00,57.34,57.44,57.32,57.37,57400.0,46.5996,46.6809,46.5833,46.624,57400.0
2015-01-07 12:10:00,57.36,57.36,57.3,57.3,8100.0,46.6159,46.6159,46.5671,46.5671,8100.0
2015-01-07 12:15:00,57.32,57.37,57.32,57.37,3800.0,46.5833,46.624,46.5833,46.624,3800.0
2015-01-07 12:20:00,57.37,57.4,57.36,57.36,5800.0,46.624,46.6484,46.6159,46.6159,5800.0
2015-01-07 12:25:00,57.38,57.41,57.37,57.4,11400.0,46.6321,46.6565,46.624,46.6484,11400.0
2015-01-07 12:30:00,57.42,57.43,57.35,57.36,16300.0,46.6646,46.6727,46.6077,46.6159,16300.0
2015-01-07 12:35:00,57.36,57.39,57.36,57.37,2900.0,46.6159,46.6402,46.6159,46.624,2900.0
2015-01-07 12:40:00,57.4,57.4,57.35,57.37,6600.0,46.6484,46.6484,46.6077,46.624,6600.0
2015-01-07 12:45:00,57.38,57.38,57.34,57.38,3600.0,46.6321,46.6321,46.5996,46.6321,3600.0
2015-01-07 12:50:00,57.37,57.38,57.35,57.37,25300.0,46.624,46.6321,46.6077,46.624,25300.0
2015-01-07 12:55:00,57.37,57.38,57.36,57.37,3100.0,46.624,46.6321,46.6159,46.624,3100.0
2015-01-07 13:00:00,57.36,57.4,57.34,57.34,7400.0,46.6159,46.6484,46.5996,46.5996,7400.0
2015-01-07 13:05:00,57.34,57.36,57.31,57.31,29300.0,46.5996,46.6159,46.5752,46.5752,29300.0
2015-01-07 13:10:00,57.31,57.34,57.31,57.32,6600.0,46.5752,46.5996,46.5752,46.5833,6600.0
2015-01-07 13:15:00,57.33,57.37,57.33,57.36,3700.0,46.5915,46.624,46.5915,46.6159,3700.0
2015-01-07 13:20:00,57.36,57.37,57.25,57.27,26100.0,46.6159,46.624,46.5265,46.5427,26100.0
2015-01-07 13:25:00,57.27,57.28,57.26,57.26,25900.0,46.5427,46.5508,46.5346,46.5346,25900.0
2015-01-07 13:30:00,57.26,57.32,57.26,57.32,92600.0,46.5346,46.5833,46.5346,46.5833,92600.0
2015-01-07 13:35:00,57.31,57.33,57.3,57.31,30600.0,46.5752,46.5915,46.5671,46.5752,30600.0
2015-01-07 13:40:00,57.32,57.33,57.31,57.31,5600.0,46.5833,46.5915,46.5752,46.5752,5600.0
2015-01-07 13:45:00,57.31,57.4,57.31,57.4,21700.0,46.5752,46.6484,46.5752,46.6484,21700.0
2015-01-07 13:50:00,57.41,57.41,57.35,57.36,37800.0,46.6565,46.6565,46.6077,46.6159,37800.0
2015-01-07 13:55:00,57.36,57.38,57.36,57.38,19300.0,46.6159,46.6321,46.6159,46.6321,19300.0
2015-01-07 14:00:00,57.39,57.42,57.27,57.39,85400.0,46.6402,46.6646,46.5427,46.6402,85400.0
2015-01-07 14:05:00,57.38,57.42,57.31,57.42,35700.0,46.6321,46.6646,46.5752,46.6646,35700.0
2015-01-07 14:10:00,57.44,57.44,57.35,57.36,11600.0,46.6809,46.6809,46.6077,46.6159,11600.0
2015-01-07 14:15:00,57.37,57.39,57.32,57.34,21800.0,46.624,46.6402,46.5833,46.5996,21800.0
2015-01-07 14:20:00,57.33,57.39,57.29,57.34,33100.0,46.5915,46.6402,46.559,46.5996,33100.0
2015-01-07 14:25:00,57.33,57.36,57.33,57.36,20300.0,46.5915,46.6159,46.5915,46.6159,20300.0
2015-01-07 14:30:00,57.35,57.41,57.35,57.41,31500.0,46.6077,46.6565,46.6077,46.6565,31500.0
2015-01-07 14:35:00,57.41,57.42,57.37,57.4,35800.0,46.6565,46.6646,46.624,46.6484,35800.0
2015-01-07 14:40:00,57.38,57.39,57.36,57.37,20800.0,46.6321,46.6402,46.6159,46.624,20800.0
2015-01-07 14:45:00,57.37,57.4,57.34,57.4,63500.0,46.624,46.6484,46.5996,46.6484,63500.0
2015-01-07 14:50:00,57.39,57.39,57.31,57.34,42400.0,46.6402,46.6402,46.5752,46.5996,42400.0
2015-01-07 14:55:00,57.32,57.34,57.28,57.29,32300.0,46.5833,46.5996,46.5508,46.559,32300.0
2015-01-07 15:00:00,57.3,57.34,57.27,57.27,31400.0,46.5671,46.5996,46.5427,46.5427,31400.0
2015-01-07 15:05:00,57.28,57.37,57.28,57.37,32400.0,46.5508,46.624,46.5508,46.624,32400.0
2015-01-07 15:10:00,57.36,57.36,57.32,57.33,27400.0,46.6159,46.6159,46.5833,46.5915,27400.0
2015-01-07 15:15:00,57.32,57.35,57.27,57.34,62200.0,46.5833,46.6077,46.5427,46.5996,62200.0
2015-01-07 15:20:00,57.34,57.34,57.29,57.29,24900.0,46.5996,46.5996,46.559,46.559,24900.0
2015-01-07 15:25:00,57.28,57.34,57.28,57.33,44500.0,46.5508,46.5996,46.5508,46.5915,44500.0
2015-01-07 15:30:00,57.33,57.34,57.28,57.33,34500.0,46.5915,46.5996,46.5508,46.5915,34500.0
2015-01-07 15:35:00,57.3,57.31,57.29,57.29,30900.0,46.5671,46.5752,46.559,46.559,30900.0
2015-01-07 15:40:00,57.29,57.34,57.29,57.32,35700.0,46.559,46.5996,46.559,46.5833,35700.0
2015-01-07 15:45:00,57.33,57.35,57.29,57.32,96200.0,46.5915,46.6077,46.559,46.5833,96200.0
2015-01-07 15:50:00,57.32,57.34,57.3,57.31,57600.0,46.5833,46.5996,46.5671,46.5752,57600.0
2015-01-07 15:55:00,57.32,57.36,57.32,57.35,93100.0,46.5833,46.6159,46.5833,46.6077,93100.0
2015-01-08 09:30:00,57.87,57.91,57.81,57.89,20100.0,47.0303,47.0628,46.9816,47.0466,20100.0
2015-01-08 09:35:00,57.88,57.95,57.85,57.95,25600.0,47.0385,47.0953,47.0141,47.0953,25600.0
2015-01-08 09:40:00,57.96,58.0,57.96,57.97,4600.0,47.1035,47.136,47.1035,47.1116,4600.0
2015-01-08 09:45:00,57.99,58.02,57.98,58.01,7300.0,47.1278,47.1522,47.1197,47.1441,7300.0
2015-01-08 09:50:00,58.02,58.04,58.01,58.04,38400.0,47.1522,47.1685,47.1441,47.1685,38400.0
2015-01-08 09:55:00,58.03,58.06,58.01,58.06,29200.0,47.1604,47.1847,47.1441,47.1847,29200.0
2015-01-08 10:00:00,58.08,58.13,58.07,58.1,25400.0,47.201,47.2416,47.1929,47.2172,25400.0
2015-01-08 10:05:00,58.1,58.15,58.08,58.15,28600.0,47.2172,47.2579,47.201,47.2579,28600.0
2015-01-08 10:10:00,58.15,58.15,58.12,58.14,22000.0,47.2579,47.2579,47.2335,47.2497,22000.0
2015-01-08 10:15:00,58.15,58.15,58.11,58.13,10800.0,47.2579,47.2579,47.2254,47.2416,10800.0
2015-01-08 10:20:00,58.13,58.13,58.1,58.13,9700.0,47.2416,47.2416,47.2172,47.2416,9700.0
2015-01-08 10:25:00,58.13,58.14,58.13,58.14,2900.0,47.2416,47.2497,47.2416,47.2497,2900.0
2015-01-08 10:30:00,58.14,58.16,58.13,58.14,5600.0,47.2497,47.266,47.2416,47.2497,5600.0
2015-01-08 10:35:00,58.14,58.16,58.12,58.16,20400.0,47.2497,47.266,47.2335,47.266,20400.0
2015-01-08 10:40:00,58.16,58.19,58.15,58.19,16500.0,47.266,47.2904,47.2579,47.2904,16500.0
2015-01-08 10:45:00,58.19,58.24,58.19,58.22,22600.0,47.2904,47.331,47.2904,47.3148,22600.0
2015-01-08 10:50:00,58.19,58.2,58.17,58.2,37900.0,47.2904,47.2985,47.2741,47.2985,37900.0
2015-01-08 10:55:00,58.2,58.25,58.19,58.25,34300.0,47.2985,47.3391,47.2904,47.3391,34300.0
2015-01-08 11:00:00,58.26,58.32,58.26,58.3,31000.0,47.3473,47.396,47.3473,47.3798,31000.0
2015-01-08 11:05:00,58.32,58.34,58.3,58.3,9700.0,47.396,47.4123,47.3798,47.3798,9700.0
2015-01-08 11:10:00,58.3,58.31,58.28,58.3,12900.0,47.3798,47.3879,47.3635,47.3798,12900.0
2015-01-08 11:15:00,58.3,58.33,58.3,58.33,23800.0,47.3798,47.4042,47.3798,47.4042,23800.0
2015-01-08 11:20:00,58.34,58.34,58.31,58.31,16600.0,47.4123,47.4123,47.3879,47.3879,16600.0
2015-01-08 11:25:00,58.3,58.31,58.27,58.28,15200.0,47.3798,47.3879,47.3554,47.3635,15200.0
2015-01-08 11:30:00,58.29,58.3,58.28,58.29,13100.0,47.3717,47.3798,47.3635,47.3717,13100.0
2015-01-08 11:35:00,58.29,58.3,58.26,58.29,17700.0,47.3717,47.3798,47.3473,47.3717,17700.0
2015-01-08 11:40:00,58.29,58.29,58.23,58.27,11700.0,47.3717,47.3717,47.3229,47.3554,11700.0
2015-01-08 11:45:00,58.27,58.31,58.27,58.29,7500.0,47.3554,47.3879,47.3554,47.3717,7500.0
2015-01-08 11:50:00,58.26,58.28,58.26,58.27,16400.0,47.3473,47.3635,47.3473,47.3554,16400.0
2015-01-08 11:55:00,58.27,58.28,58.25,58.28,9600.0,47.3554,47.3635,47.3391,47.3635,9600.0
2015-01-08 12:00:00,58.29,58.29,58.26,58.27,6400.0,47.3717,47.3717,47.3473,47.3554,6400.0
2015-01-08 12:05:00,58.27,58.27,58.23,58.23,15600.0,47.3554,47.3554,47.3229,47.3229,15600.0
2015-01-08 12:10:00,58.23,58.24,58.18,58.19,12000.0,47.3229,47.331,47.2823,47.2904,12000.0
2015-01-08 12:15:00,58.2,58.2,58.18,58.2,9000.0,47.2985,47.2985,47.2823,47.2985,9000.0
2015-01-08 12:20:00,58.2,58.21,58.18,58.19,19300.0,47.2985,47.3066,47.2823,47.2904,19300.0
2015-01-08 12:25:00,58.19,58.23,58.19,58.23,27500.0,47.2904,47.3229,47.2904,47.3229,27500.0
2015-01-08 12:30:00,58.23,58.25,58.23,58.24,7500.0,47.3229,47.3391,47.3229,47.331,7500.0
2015-01-08 12:35:00,58.24,58.26,58.24,58.24,8900.0,47.331,47.3473,47.331,47.331,8900.0
2015-01-08 12:40:00,58.24,58.28,58.24,58.27,9800.0,47.331,47.3635,47.331,47.3554,9800.0
2015-01-08 12:45:00,58.26,58.27,58.26,58.27,7500.0,47.3473,47.3554,47.3473,47.3554,7500.0
2015-01-08 12:50:00,58.28,58.3,58.27,58.29,6100.0,47.3635,47.3798,47.3554,47.3717,6100.0
2015-01-08 12:55:00,58.28,58.29,58.27,58.29,9000.0,47.3635,47.3717,47.3554,47.3717,9000.0
2015-01-08 13:00:00,58.29,58.31,58.28,58.29,11300.0,47.3717,47.3879,47.3635,47.3717,11300.0
2015-01-08 13:05:00,58.29,58.34,58.28,58.34,14000.0,47.3717,47.4123,47.3635,47.4123,14000.0
2015-01-08 13:10:00,58.34,58.34,58.32,58.32,15700.0,47.4123,47.4123,47.396,47.396,15700.0
2015-01-08 13:15:00,58.32,58.34,58.31,58.32,13200.0,47.396,47.4123,47.3879,47.396,13200.0
2015-01-08 13:20:00,58.32,58.33,58.31,58.32,10400.0,47.396,47.4042,47.3879,47.396,10400.0
2015-01-08 13:25:00,58.33,58.34,58.31,58.33,7900.0,47.4042,47.4123,47.3879,47.4042,7900.0
2015-01-08 13:30:00,58.32,58.33,58.3,58.31,9300.0,47.396,47.4042,47.3798,47.3879,9300.0
2015-01-08 13:35:00,58.31,58.31,58.3,58.31,21800.0,47.3879,47.3879,47.3798,47.3879,21800.0
2015-01-08 13:40:00,58.31,58.31,58.29,58.31,20600.0,47.3879,47.3879,47.3717,47.3879,20600.0
2015-01-08 13:45:00,58.31,58.31,58.28,58.28,24500.0,47.3879,47.3879,47.3635,47.3635,24500.0
2015-01-08 13:50:00,58.27,58.29,58.26,58.27,10500.0,47.3554,47.3717,47.3473,47.3554,10500.0
2015-01-08 13:55:00,58.27,58.28,58.21,58.22,21900.0,47.3554,47.3635,47.3066,47.3148,21900.0
2015-01-08 14:00:00,58.21,58.21,58.19,58.19,6800.0,47.3066,47.3066,47.2904,47.2904,6800.0
2015-01-08 14:05:00,58.19,58.24,58.19,58.22,10700.0,47.2904,47.331,47.2904,47.3148,10700.0
2015-01-08 14:10:00,58.23,58.24,58.19,58.2,15800.0,47.3229,47.331,47.2904,47.2985,15800.0
2015-01-08 14:15:00,58.2,58.22,58.2,58.22,15000.0,47.2985,47.3148,47.2985,47.3148,15000.0
2015-01-08 14:20:00,58.22,58.27,58.22,58.25,12700.0,47.3148,47.3554,47.3148,47.3391,12700.0
2015-01-08 14:25:00,58.26,58.3,58.25,58.3,17800.0,47.3473,47.3798,47.3391,47.3798,17800.0
2015-01-08 14:30:00,58.3,58.34,58.3,58.32,18600.0,47.3798,47.4123,47.3798,47.396,18600.0
2015-01-08 14:35:00,58.31,58.34,58.31,58.34,21300.0,47.3879,47.4123,47.3879,47.4123,21300.0
2015-01-08 14:40:00,58.35,58.36,58.35,58.35,47600.0,47.4204,47.4285,47.4204,47.4204,47600.0
2015-01-08 14:45:00,58.34,58.35,58.31,58.32,13100.0,47.4123,47.4204,47.3879,47.396,13100.0
2015-01-08 14:50:00,58.32,58.32,58.3,58.31,10300.0,47.396,47.396,47.3798,47.3879,10300.0
2015-01-08 14:55:00,58.31,58.32,58.29,58.29,16400.0,47.3879,47.396,47.3717,47.3717,16400.0
2015-01-08 15:00:00,58.3,58.34,58.3,58.32,17000.0,47.3798,47.4123,47.3798,47.396,17000.0
2015-01-08 15:05:00,58.33,58.33,58.29,58.29,25800.0,47.4042,47.4042,47.3717,47.3717,25800.0
2015-01-08 15:10:00,58.29,58.33,58.29,58.31,19900.0,47.3717,47.4042,47.3717,47.3879,19900.0
2015-01-08 15:15:00,58.32,58.33,58.31,58.33,15100.0,47.396,47.4042,47.3879,47.4042,15100.0
2015-01-08 15:20:00,58.33,58.35,58.33,58.33,15300.0,47.4042,47.4204,47.4042,47.4042,15300.0
2015-01-08 15:25:00,58.34,58.34,58.3,58.33,15200.0,47.4123,47.4123,47.3798,47.4042,15200.0
2015-01-08 15:30:00,58.33,58.33,58.28,58.29,14900.0,47.4042,47.4042,47.3635,47.3717,14900.0
2015-01-08 15:35:00,58.3,58.31,58.28,58.29,20400.0,47.3798,47.3879,47.3635,47.3717,20400.0
2015-01-08 15:40:00,58.28,58.29,58.22,58.23,17000.0,47.3635,47.3717,47.3148,47.3229,17000.0
2015-01-08 15:45:00,58.23,58.25,58.23,58.24,10600.0,47.3229,47.3391,47.3229,47.331,10600.0
2015-01-08 15:50:00,58.23,58.26,58.23,58.25,153700.0,47.3229,47.3473,47.3229,47.3391,153700.0
2015-01-08 15:55:00,58.25,58.28,58.24,58.27,209500.0,47.3391,47.3635,47.331,47.3554,209500.0
2015-01-09 09:30:00,58.4,58.4,58.24,58.24,29500.0,47.461,47.461,47.331,47.331,29500.0
2015-01-09 09:35:00,58.23,58.25,58.18,58.25,2800.0,47.3229,47.3391,47.2823,47.3391,2800.0
2015-01-09 09:40:00,58.27,58.3,58.26,58.3,5000.0,47.3554,47.3798,47.3473,47.3798,5000.0
2015-01-09 09:45:00,58.29,58.31,58.09,58.1,8400.0,47.3717,47.3879,47.2091,47.2172,8400.0
2015-01-09 09:50:00,58.1,58.15,58.09,58.14,8300.0,47.2172,47.2579,47.2091,47.2497,8300.0
2015-01-09 09:55:00,58.14,58.14,58.0,58.06,25100.0,47.2497,47.2497,47.136,47.1847,25100.0
2015-01-09 10:00:00,58.05,58.11,58.03,58.08,24200.0,47.1766,47.2254,47.1604,47.201,24200.0
2015-01-09 10:05:00,58.09,58.16,58.06,58.16,222500.0,47.2091,47.266,47.1847,47.266,222500.0
2015-01-09 10:10:00,58.16,58.2,58.14,58.17,83900.0,47.266,47.2985,47.2497,47.2741,83900.0
2015-01-09 10:15:00,58.17,58.17,58.09,58.1,122600.0,47.2741,47.2741,47.2091,47.2172,122600.0
2015-01-09 10:20:00,58.1,58.11,58.08,58.1,95200.0,47.2172,47.2254,47.201,47.2172,95200.0
2015-01-09 10:25:00,58.09,58.11,57.98,58.0,140400.0,47.2091,47.2254,47.1197,47.136,140400.0
2015-01-09 10:30:00,58.0,58.0,57.88,57.93,22100.0,47.136,47.136,47.0385,47.0791,22100.0
2015-01-09 10:35:00,57.93,57.96,57.89,57.91,15400.0,47.0791,47.1035,47.0466,47.0628,15400.0
2015-01-09 10:40:00,57.9,57.9,57.84,57.88,12400.0,47.0547,47.0547,47.0059,47.0385,12400.0
2015-01-09 10:45:00,57.88,57.96,57.88,57.92,14100.0,47.0385,47.1035,47.0385,47.071,14100.0
2015-01-09 10:50:00,57.93,57.98,57.93,57.95,42400.0,47.0791,47.1197,47.0791,47.0953,42400.0
2015-01-09 10:55:00,57.93,57.95,57.9,57.95,66200.0,47.0791,47.0953,47.0547,47.0953,66200.0
2015-01-09 11:00:00,57.93,57.93,57.83,57.83,26400.0,47.0791,47.0791,46.9978,46.9978,26400.0
2015-01-09 11:05:00,57.85,57.89,57.83,57.83,16000.0,47.0141,47.0466,46.9978,46.9978,16000.0
2015-01-09 11:10:00,57.82,57.82,57.7,57.71,601700.0,46.9897,46.9897,46.8922,46.9003,601700.0
2015-01-09 11:15:00,57.72,57.74,57.69,57.74,25700.0,46.9084,46.9247,46.884,46.9247,25700.0
2015-01-09 11:20:00,57.73,57.76,57.69,57.76,27900.0,46.9165,46.9409,46.884,46.9409,27900.0
2015-01-09 11:25:00,57.75,57.76,57.72,57.75,6000.0,46.9328,46.9409,46.9084,46.9328,6000.0
2015-01-09 11:30:00,57.74,57.83,57.69,57.83,18900.0,46.9247,46.9978,46.884,46.9978,18900.0
2015-01-09 11:35:00,57.82,57.85,57.8,57.85,3600.0,46.9897,47.0141,46.9734,47.0141,3600.0
2015-01-09 11:40:00,57.84,57.86,57.81,57.86,38100.0,47.0059,47.0222,46.9816,47.0222,38100.0
2015-01-09 11:45:00,57.86,57.93,57.85,57.92,10500.0,47.0222,47.0791,47.0141,47.071,10500.0
2015-01-09 11:50:00,57.91,57.92,57.87,57.89,7000.0,47.0628,47.071,47.0303,47.0466,7000.0
2015-01-09 11:55:00,57.87,57.95,57.87,57.94,4200.0,47.0303,47.0953,47.0303,47.0872,4200.0
2015-01-09 12:00:00,57.94,57.95,57.92,57.95,2200.0,47.0872,47.0953,47.071,47.0953,2200.0
2015-01-09 12:05:00,57.94,58.01,57.94,58.01,73600.0,47.0872,47.1441,47.0872,47.1441,73600.0
2015-01-09 12:10:00,58.0,58.03,58.0,58.03,5600.0,47.136,47.1604,47.136,47.1604,5600.0
2015-01-09 12:15:00,58.02,58.04,58.01,58.04,4500.0,47.1522,47.1685,47.1441,47.1685,4500.0
2015-01-09 12:20:00,58.03,58.03,57.95,57.95,33400.0,47.1604,47.1604,47.0953,47.0953,33400.0
2015-01-09 12:25:00,57.94,57.95,57.92,57.94,5000.0,47.0872,47.0953,47.071,47.0872,5000.0
2015-01-09 12:30:00,57.93,57.97,57.89,57.89,6500.0,47.0791,47.1116,47.0466,47.0466,6500.0
2015-01-09 12:35:00,57.88,57.9,57.88,57.9,2900.0,47.0385,47.0547,47.0385,47.0547,2900.0
2015-01-09 12:40:00,57.92,57.92,57.88,57.91,33700.0,47.071,47.071,47.0385,47.0628,33700.0
2015-01-09 12:45:00,57.94,57.94,57.91,57.92,900.0,47.0872,47.0872,47.0628,47.071,900.0
2015-01-09 12:50:00,57.92,57.93,57.87,57.88,42900.0,47.071,47.0791,47.0303,47.0385,42900.0
2015-01-09 12:55:00,57.87,57.89,57.82,57.83,44600.0,47.0303,47.0466,46.9897,46.9978,44600.0
2015-01-09 13:00:00,57.82,57.83,57.79,57.83,4700.0,46.9897,46.9978,46.9653,46.9978,4700.0
2015-01-09 13:05:00,57.85,57.86,57.84,57.85,2900.0,47.0141,47.0222,47.0059,47.0141,2900.0
2015-01-09 13:10:00,57.86,57.96,57.86,57.96,8600.0,47.0222,47.1035,47.0222,47.1035,8600.0
2015-01-09 13:15:00,57.95,57.98,57.94,57.98,1400.0,47.0953,47.1197,47.0872,47.1197,1400.0
2015-01-09 13:20:00,57.99,57.99,57.94,57.94,5500.0,47.1278,47.1278,47.0872,47.0872,5500.0
2015-01-09 13:25:00,57.94,57.94,57.91,57.91,3200.0,47.0872,47.0872,47.0628,47.0628,3200.0
2015-01-09 13:30:00,57.92,57.98,57.92,57.95,5300.0,47.071,47.1197,47.071,47.0953,5300.0
2015-01-09 13:35:00,57.96,57.97,57.95,57.96,1200.0,47.1035,47.1116,47.0953,47.1035,1200.0
2015-01-09 13:40:00,57.95,57.96,57.88,57.9,9800.0,47.0953,47.1035,47.0385,47.0547,9800.0
2015-01-09 13:45:00,57.9,57.93,57.88,57.93,8900.0,47.0547,47.0791,47.0385,47.0791,8900.0
2015-01-09 13:50:00,57.94,57.98,57.93,57.96,7000.0,47.0872,47.1197,47.0791,47.1035,7000.0
2015-01-09 13:55:00,57.93,57.94,57.91,57.93,5100.0,47.0791,47.0872,47.0628,47.0791,5100.0
2015-01-09 14:00:00,57.89,57.91,57.89,57.89,2000.0,47.0466,47.0628,47.0466,47.0466,2000.0
2015-01-09 14:05:00,57.91,57.94,57.89,57.94,5000.0,47.0628,47.0872,47.0466,47.0872,5000.0
2015-01-09 14:10:00,57.93,57.94,57.91,57.94,7800.0,47.0791,47.0872,47.0628,47.0872,7800.0
2015-01-09 14:15:00,57.93,57.95,57.9,57.94,10500.0,47.0791,47.0953,47.0547,47.0872,10500.0
2015-01-09 14:20:00,57.92,57.93,57.91,57.92,20700.0,47.071,47.0791,47.0628,47.071,20700.0
2015-01-09 14:25:00,57.93,57.95,57.9,57.93,20300.0,47.0791,47.0953,47.0547,47.0791,20300.0
2015-01-09 14:30:00,57.92,57.92,57.87,57.91,26700.0,47.071,47.071,47.0303,47.0628,26700.0
2015-01-09 14:35:00,57.92,57.99,57.9,57.98,12600.0,47.071,47.1278,47.0547,47.1197,12600.0
2015-01-09 14:40:00,57.98,58.01,57.96,57.96,26800.0,47.1197,47.1441,47.1035,47.1035,26800.0
2015-01-09 14:45:00,57.96,57.97,57.91,57.92,66700.0,47.1035,47.1116,47.0628,47.071,66700.0
2015-01-09 14:50:00,57.92,57.98,57.92,57.97,38400.0,47.071,47.1197,47.071,47.1116,38400.0
2015-01-09 14:55:00,57.97,57.97,57.94,57.97,57500.0,47.1116,47.1116,47.0872,47.1116,57500.0
2015-01-09 15:00:00,57.97,58.0,57.96,58.0,35500.0,47.1116,47.136,47.1035,47.136,35500.0
2015-01-09 15:05:00,58.0,58.05,58.0,58.04,25500.0,47.136,47.1766,47.136,47.1685,25500.0
2015-01-09 15:10:00,58.03,58.1,58.03,58.09,48300.0,47.1604,47.2172,47.1604,47.2091,48300.0
2015-01-09 15:15:00,58.09,58.09,58.05,58.05,34700.0,47.2091,47.2091,47.1766,47.1766,34700.0
2015-01-09 15:20:00,58.06,58.07,58.04,58.05,60900.0,47.1847,47.1929,47.1685,47.1766,60900.0
2015-01-09 15:25:00,58.04,58.05,57.95,57.97,52500.0,47.1685,47.1766,47.0953,47.1116,52500.0
2015-01-09 15:30:00,57.97,57.98,57.92,57.96,56100.0,47.1116,47.1197,47.071,47.1035,56100.0
2015-01-09 15:35:00,57.97,57.99,57.95,57.96,36800.0,47.1116,47.1278,47.0953,47.1035,36800.0
2015-01-09 15:40:00,57.98,58.03,57.97,58.01,36300.0,47.1197,47.1604,47.1116,47.1441,36300.0
2015-01-09 15:45:00,58.0,58.01,57.96,58.0,71300.0,47.136,47.1441,47.1035,47.136,71300.0
2015-01-09 15:50:00,57.97,57.98,57.92,57.93,177400.0,47.1116,47.1197,47.071,47.0791,177400.0
2015-01-09 15:55:00,57.93,57.94,57.88,57.92,92900.0,47.0791,47.0872,47.0385,47.071,92900.0
2015-01-12 09:30:00,58.03,58.03,57.85,57.86,46100.0,47.1604,47.1604,47.0141,47.0222,46100.0
2015-01-12 09:35:00,57.8,57.8,57.62,57.65,25600.0,46.9734,46.9734,46.8272,46.8515,25600.0
2015-01-12 09:40:00,57.64,57.64,57.55,57.61,52300.0,46.8434,46.8434,46.7703,46.819,52300.0
2015-01-12 09:45:00,57.61,57.63,57.49,57.51,77300.0,46.819,46.8353,46.7215,46.7378,77300.0
2015-01-12 09:50:00,57.49,57.53,57.47,57.5,26300.0,46.7215,46.754,46.7052,46.7296,26300.0
2015-01-12 09:55:00,57.51,57.51,57.38,57.45,27300.0,46.7378,46.7378,46.6321,46.689,27300.0
2015-01-12 10:00:00,57.46,57.46,57.35,57.43,27500.0,46.6971,46.6971,46.6077,46.6727,27500.0
2015-01-12 10:05:00,57.42,57.48,57.41,57.47,63500.0,46.6646,46.7134,46.6565,46.7052,63500.0
2015-01-12 10:10:00,57.46,57.51,57.44,57.44,85800.0,46.6971,46.7378,46.6809,46.6809,85800.0
2015-01-12 10:15:00,57.45,57.54,57.44,57.53,30600.0,46.689,46.7621,46.6809,46.754,30600.0
2015-01-12 10:20:00,57.53,57.53,57.46,57.5,7200.0,46.754,46.754,46.6971,46.7296,7200.0
2015-01-12 10:25:00,57.54,57.56,57.47,57.48,3600.0,46.7621,46.7784,46.7052,46.7134,3600.0
2015-01-12 10:30:00,57.48,57.49,57.44,57.48,10100.0,46.7134,46.7215,46.6809,46.7134,10100.0
2015-01-12 10:35:00,57.48,57.55,57.43,57.55,12900.0,46.7134,46.7703,46.6727,46.7703,12900.0
2015-01-12 10:40:00,57.54,57.63,57.54,57.6,3300.0,46.7621,46.8353,46.7621,46.8109,3300.0
2015-01-12 10:45:00,57.64,57.65,57.61,57.62,2800.0,46.8434,46.8515,46.819,46.8272,2800.0
2015-01-12 10:50:00,57.61,57.61,57.58,57.58,10300.0,46.819,46.819,46.7946,46.7946,10300.0
2015-01-12 10:55:00,57.58,57.7,57.58,57.7,6800.0,46.7946,46.8922,46.7946,46.8922,6800.0
2015-01-12 11:00:00,57.71,57.76,57.71,57.74,12700.0,46.9003,46.9409,46.9003,46.9247,12700.0
2015-01-12 11:05:00,57.74,57.76,57.69,57.69,6000.0,46.9247,46.9409,46.884,46.884,6000.0
2015-01-12 11:10:00,57.7,57.74,57.66,57.67,10700.0,46.8922,46.9247,46.8597,46.8678,10700.0
2015-01-12 11:15:00,57.66,57.69,57.64,57.69,17000.0,46.8597,46.884,46.8434,46.884,17000.0
2015-01-12 11:20:00,57.7,57.72,57.66,57.69,369000.0,46.8922,46.9084,46.8597,46.884,369000.0
2015-01-12 11:25:00,57.69,57.69,57.66,57.66,26900.0,46.884,46.884,46.8597,46.8597,26900.0
2015-01-12 11:30:00,57.69,57.69,57.64,57.65,17200.0,46.884,46.884,46.8434,46.8515,17200.0
2015-01-12 11:35:00,57.66,57.72,57.65,57.71,16800.0,46.8597,46.9084,46.8515,46.9003,16800.0
2015-01-12 11:40:00,57.71,57.72,57.69,57.71,28500.0,46.9003,46.9084,46.884,46.9003,28500.0
2015-01-12 11:45:00,57.71,57.72,57.62,57.64,29000.0,46.9003,46.9084,46.8272,46.8434,29000.0
2015-01-12 11:50:00,57.63,57.63,57.59,57.61,21100.0,46.8353,46.8353,46.8028,46.819,21100.0
2015-01-12 11:55:00,57.61,57.65,57.6,57.65,15600.0,46.819,46.8515,46.8109,46.8515,15600.0
2015-01-12 12:00:00,57.64,57.71,57.63,57.69,24300.0,46.8434,46.9003,46.8353,46.884,24300.0
2015-01-12 12:05:00,57.7,57.7,57.66,57.67,28000.0,46.8922,46.8922,46.8597,46.8678,28000.0
2015-01-12 12:10:00,57.67,57.69,57.62,57.64,46100.0,46.8678,46.884,46.8272,46.8434,46100.0
2015-01-12 12:15:00,57.64,57.65,57.58,57.64,32700.0,46.8434,46.8515,46.7946,46.8434,32700.0
2015-01-12 12:20:00,57.64,57.7,57.64,57.7,50700.0,46.8434,46.8922,46.8434,46.8922,50700.0
2015-01-12 12:25:00,57.69,57.69,57.65,57.66,29700.0,46.884,46.884,46.8515,46.8597,29700.0
2015-01-12 12:30:00,57.67,57.7,57.66,57.69,31800.0,46.8678,46.8922,46.8597,46.884,31800.0
2015-01-12 12:35:00,57.69,57.71,57.67,57.69,14100.0,46.884,46.9003,46.8678,46.884,14100.0
2015-01-12 12:40:00,57.68,57.69,57.61,57.62,44200.0,46.8759,46.884,46.819,46.8272,44200.0
2015-01-12 12:45:00,57.62,57.63,57.59,57.6,49400.0,46.8272,46.8353,46.8028,46.8109,49400.0
2015-01-12 12:50:00,57.6,57.6,57.58,57.59,18400.0,46.8109,46.8109,46.7946,46.8028,18400.0
2015-01-12 12:55:00,57.59,57.63,57.57,57.59,31300.0,46.8028,46.8353,46.7865,46.8028,31300.0
2015-01-12 13:00:00,57.59,57.64,57.58,57.61,29700.0,46.8028,46.8434,46.7946,46.819,29700.0
2015-01-12 13:05:00,57.62,57.63,57.56,57.6,30300.0,46.8272,46.8353,46.7784,46.8109,30300.0
2015-01-12 13:10:00,57.59,57.61,57.57,57.61,31800.0,46.8028,46.819,46.7865,46.819,31800.0
2015-01-12 13:15:00,57.62,57.62,57.57,57.58,22300.0,46.8272,46.8272,46.7865,46.7946,22300.0
2015-01-12 13:20:00,57.57,57.57,57.51,57.52,20900.0,46.7865,46.7865,46.7378,46.7459,20900.0
2015-01-12 13:25:00,57.52,57.54,57.51,57.52,41100.0,46.7459,46.7621,46.7378,46.7459,41100.0
2015-01-12 13:30:00,57.52,57.54,57.51,57.54,26900.0,46.7459,46.7621,46.7378,46.7621,26900.0
2015-01-12 13:35:00,57.56,57.57,57.54,57.56,24300.0,46.7784,46.7865,46.7621,46.7784,24300.0
2015-01-12 13:40:00,57.57,57.6,57.55,57.6,24600.0,46.7865,46.8109,46.7703,46.8109,24600.0
2015-01-12 13:45:00,57.59,57.63,57.57,57.63,24000.0,46.8028,46.8353,46.7865,46.8353,24000.0
2015-01-12 13:50:00,57.63,57.64,57.6,57.61,52500.0,46.8353,46.8434,46.8109,46.819,52500.0
2015-01-12 13:55:00,57.61,57.61,57.59,57.59,13800.0,46.819,46.819,46.8028,46.8028,13800.0
2015-01-12 14:00:00,57.6,57.63,57.58,57.59,20300.0,46.8109,46.8353,46.7946,46.8028,20300.0
2015-01-12 14:05:00,57.6,57.61,57.59,57.61,14900.0,46.8109,46.819,46.8028,46.819,14900.0
2015-01-12 14:10:00,57.61,57.65,57.61,57.63,34000.0,46.819,46.8515,46.819,46.8353,34000.0
2015-01-12 14:15:00,57.62,57.63,57.56,57.56,38100.0,46.8272,46.8353,46.7784,46.7784,38100.0
2015-01-12 14:20:00,57.55,57.57,57.52,57.53,31700.0,46.7703,46.7865,46.7459,46.754,31700.0
2015-01-12 14:25:00,57.54,57.55,57.49,57.51,22400.0,46.7621,46.7703,46.7215,46.7378,22400.0
2015-01-12 14:30:00,57.51,57.52,57.47,57.52,41100.0,46.7378,46.7459,46.7052,46.7459,41100.0
2015-01-12 14:35:00,57.5,57.5,57.45,57.46,26700.0,46.7296,46.7296,46.689,46.6971,26700.0
2015-01-12 14:40:00,57.46,57.49,57.46,57.48,24700.0,46.6971,46.7215,46.6971,46.7134,24700.0
2015-01-12 14:45:00,57.47,57.52,57.45,57.52,49400.0,46.7052,46.7459,46.689,46.7459,49400.0
2015-01-12 14:50:00,57.52,57.52,57.48,57.49,27800.0,46.7459,46.7459,46.7134,46.7215,27800.0
2015-01-12 14:55:00,57.49,57.54,57.49,57.53,93200.0,46.7215,46.7621,46.7215,46.754,93200.0
2015-01-12 15:00:00,57.54,57.57,57.53,57.55,21100.0,46.7621,46.7865,46.754,46.7703,21100.0
2015-01-12 15:05:00,57.55,57.56,57.5,57.52,31600.0,46.7703,46.7784,46.7296,46.7459,31600.0
2015-01-12 15:10:00,57.52,57.56,57.51,57.54,35300.0,46.7459,46.7784,46.7378,46.7621,35300.0
2015-01-12 15:15:00,57.53,57.59,57.52,57.58,32700.0,46.754,46.8028,46.7459,46.7946,32700.0
2015-01-12 15:20:00,57.57,57.58,57.5,57.5,43700.0,46.7865,46.7946,46.7296,46.7296,43700.0
2015-01-12 15:25:00,57.5,57.53,57.5,57.53,44900.0,46.7296,46.754,46.7296,46.754,44900.0
2015-01-12 15:30:00,57.52,57.54,57.46,57.46,46200.0,46.7459,46.7621,46.6971,46.6971,46200.0
2015-01-12 15:35:00,57.44,57.5,57.44,57.49,39400.0,46.6809,46.7296,46.6809,46.7215,39400.0
2015-01-12 15:40:00,57.5,57.56,57.5,57.56,28900.0,46.7296,46.7784,46.7296,46.7784,28900.0
2015-01-12 15:45:00,57.56,57.67,57.56,57.63,48000.0,46.7784,46.8678,46.7784,46.8353,48000.0
2015-01-12 15:50:00,57.63,57.63,57.58,57.6,53900.0,46.8353,46.8353,46.7946,46.8109,53900.0
2015-01-12 15:55:00,57.62,57.63,57.54,57.57,34100.0,46.8272,46.8353,46.7621,46.7865,34100.0
2015-01-13 09:30:00,58.0,58.29,57.98,58.29,34400.0,47.136,47.3717,47.1197,47.3717,34400.0
2015-01-13 09:35:00,58.31,58.31,58.22,58.23,243700.0,47.3879,47.3879,47.3148,47.3229,243700.0
2015-01-13 09:40:00,58.24,58.33,58.24,58.27,194100.0,47.331,47.4042,47.331,47.3554,194100.0
2015-01-13 09:45:00,58.28,58.31,58.25,58.28,136900.0,47.3635,47.3879,47.3391,47.3635,136900.0
2015-01-13 09:50:00,58.28,58.31,58.23,58.29,162500.0,47.3635,47.3879,47.3229,47.3717,162500.0
2015-01-13 09:55:00,58.29,58.35,58.28,58.35,120300.0,47.3717,47.4204,47.3635,47.4204,120300.0
2015-01-13 10:00:00,58.35,58.37,58.29,58.3,263300.0,47.4204,47.4367,47.3717,47.3798,263300.0
2015-01-13 10:05:00,58.3,58.31,58.28,58.29,100200.0,47.3798,47.3879,47.3635,47.3717,100200.0
2015-01-13 10:10:00,58.29,58.3,58.27,58.28,105400.0,47.3717,47.3798,47.3554,47.3635,105400.0
2015-01-13 10:15:00,58.27,58.27,58.24,58.26,89700.0,47.3554,47.3554,47.331,47.3473,89700.0
2015-01-13 10:20:00,58.25,58.28,58.24,58.28,80100.0,47.3391,47.3635,47.331,47.3635,80100.0
2015-01-13 10:25:00,58.27,58.28,58.26,58.27,20500.0,47.3554,47.3635,47.3473,47.3554,20500.0
2015-01-13 10:30:00,58.27,58.28,58.24,58.28,75500.0,47.3554,47.3635,47.331,47.3635,75500.0
2015-01-13 10:35:00,58.29,58.29,58.28,58.28,17300.0,47.3717,47.3717,47.3635,47.3635,17300.0
2015-01-13 10:40:00,58.28,58.31,58.27,58.29,45000.0,47.3635,47.3879,47.3554,47.3717,45000.0
2015-01-13 10:45:00,58.28,58.32,58.27,58.3,34700.0,47.3635,47.396,47.3554,47.3798,34700.0
2015-01-13 10:50:00,58.3,58.34,58.3,58.31,15900.0,47.3798,47.4123,47.3798,47.3879,15900.0
2015-01-13 10:55:00,58.32,58.33,58.28,58.28,43100.0,47.396,47.4042,47.3635,47.3635,43100.0
2015-01-13 11:00:00,58.28,58.3,58.25,58.26,25200.0,47.3635,47.3798,47.3391,47.3473,25200.0
2015-01-13 11:05:00,58.26,58.29,58.26,58.26,21300.0,47.3473,47.3717,47.3473,47.3473,21300.0
2015-01-13 11:10:00,58.25,58.27,58.25,58.27,13300.0,47.3391,47.3554,47.3391,47.3554,13300.0
2015-01-13 11:15:00,58.27,58.28,58.22,58.23,59700.0,47.3554,47.3635,47.3148,47.3229,59700.0
2015-01-13 11:20:00,58.23,58.24,58.17,58.19,26100.0,47.3229,47.331,47.2741,47.2904,26100.0
2015-01-13 11:25:00,58.2,58.23,58.19,58.23,8600.0,47.2985,47.3229,47.2904,47.3229,8600.0
2015-01-13 11:30:00,58.25,58.27,58.22,58.23,33400.0,47.3391,47.3554,47.3148,47.3229,33400.0
2015-01-13 11:35:00,58.22,58.25,58.21,58.22,20300.0,47.3148,47.3391,47.3066,47.3148,20300.0
2015-01-13 11:40:00,58.21,58.23,58.18,58.19,14700.0,47.3066,47.3229,47.2823,47.2904,14700.0
2015-01-13 11:45:00,58.19,58.24,58.17,58.24,62800.0,47.2904,47.331,47.2741,47.331,62800.0
2015-01-13 11:50:00,58.24,58.24,58.2,58.21,936700.0,47.331,47.331,47.2985,47.3066,936700.0
2015-01-13 11:55:00,58.2,58.2,58.15,58.16,38600.0,47.2985,47.2985,47.2579,47.266,38600.0
2015-01-13 12:00:00,58.17,58.18,58.1,58.14,53400.0,47.2741,47.2823,47.2172,47.2497,53400.0
2015-01-13 12:05:00,58.12,58.13,58.09,58.11,65200.0,47.2335,47.2416,47.2091,47.2254,65200.0
2015-01-13 12:10:00,58.09,58.12,58.08,58.12,38200.0,47.2091,47.2335,47.201,47.2335,38200.0
2015-01-13 12:15:00,58.11,58.12,58.09,58.1,41800.0,47.2254,47.2335,47.2091,47.2172,41800.0
2015-01-13 12:20:00,58.1,58.11,58.0,58.02,64300.0,47.2172,47.2254,47.136,47.1522,64300.0
2015-01-13 12:25:00,58.01,58.04,58.01,58.03,32100.0,47.1441,47.1685,47.1441,47.1604,32100.0
2015-01-13 12:30:00,58.02,58.02,57.98,57.99,46700.0,47.1522,47.1522,47.1197,47.1278,46700.0
2015-01-13 12:35:00,57.98,58.01,57.98,57.98,99100.0,47.1197,47.1441,47.1197,47.1197,99100.0
2015-01-13 12:40:00,57.98,57.98,57.94,57.96,69400.0,47.1197,47.1197,47.0872,47.1035,69400.0
2015-01-13 12:45:00,57.95,58.01,57.94,58.01,27900.0,47.0953,47.1441,47.0872,47.1441,27900.0
2015-01-13 12:50:00,58.02,58.04,57.99,57.99,18000.0,47.1522,47.1685,47.1278,47.1278,18000.0
2015-01-13 12:55:00,57.99,58.02,57.99,58.01,20000.0,47.1278,47.1522,47.1278,47.1441,20000.0
2015-01-13 13:00:00,58.02,58.04,58.02,58.02,16100.0,47.1522,47.1685,47.1522,47.1522,16100.0
2015-01-13 13:05:00,58.03,58.04,58.02,58.02,37300.0,47.1604,47.1685,47.1522,47.1522,37300.0
2015-01-13 13:10:00,58.01,58.03,58.01,58.02,56400.0,47.1441,47.1604,47.1441,47.1522,56400.0
2015-01-13 13:15:00,58.01,58.01,57.98,57.98,31500.0,47.1441,47.1441,47.1197,47.1197,31500.0
2015-01-13 13:20:00,57.95,57.96,57.84,57.84,92900.0,47.0953,47.1035,47.0059,47.0059,92900.0
2015-01-13 13:25:00,57.85,57.85,57.74,57.75,88500.0,47.0141,47.0141,46.9247,46.9328,88500.0
2015-01-13 13:30:00,57.75,57.76,57.65,57.7,98100.0,46.9328,46.9409,46.8515,46.8922,98100.0
2015-01-13 13:35:00,57.7,57.71,57.62,57.63,133200.0,46.8922,46.9003,46.8272,46.8353,133200.0
2015-01-13 13:40:00,57.62,57.64,57.58,57.61,119200.0,46.8272,46.8434,46.7946,46.819,119200.0
2015-01-13 13:45:00,57.6,57.65,57.59,57.61,96600.0,46.8109,46.8515,46.8028,46.819,96600.0
2015-01-13 13:50:00,57.61,57.61,57.33,57.38,124700.0,46.819,46.819,46.5915,46.6321,124700.0
2015-01-13 13:55:00,57.36,57.46,57.35,57.44,80000.0,46.6159,46.6971,46.6077,46.6809,80000.0
2015-01-13 14:00:00,57.44,57.44,57.34,57.37,115100.0,46.6809,46.6809,46.5996,46.624,115100.0
2015-01-13 14:05:00,57.37,57.37,57.24,57.28,104800.0,46.624,46.624,46.5183,46.5508,104800.0
2015-01-13 14:10:00,57.28,57.3,57.17,57.22,129900.0,46.5508,46.5671,46.4614,46.5021,129900.0
2015-01-13 14:15:00,57.21,57.31,57.2,57.28,104500.0,46.4939,46.5752,46.4858,46.5508,104500.0
2015-01-13 14:20:00,57.28,57.31,57.27,57.31,191400.0,46.5508,46.5752,46.5427,46.5752,191400.0
2015-01-13 14:25:00,57.3,57.43,57.3,57.43,90700.0,46.5671,46.6727,46.5671,46.6727,90700.0
2015-01-13 14:30:00,57.42,57.47,57.41,57.45,91700.0,46.6646,46.7052,46.6565,46.689,91700.0
2015-01-13 14:35:00,57.45,57.51,57.44,57.48,107100.0,46.689,46.7378,46.6809,46.7134,107100.0
2015-01-13 14:40:00,57.48,57.5,57.44,57.5,89100.0,46.7134,46.7296,46.6809,46.7296,89100.0
2015-01-13 14:45:00,57.47,57.5,57.44,57.44,88300.0,46.7052,46.7296,46.6809,46.6809,88300.0
2015-01-13 14:50:00,57.44,57.49,57.43,57.46,85000.0,46.6809,46.7215,46.6727,46.6971,85000.0
2015-01-13 14:55:00,57.47,57.47,57.28,57.28,114600.0,46.7052,46.7052,46.5508,46.5508,114600.0
2015-01-13 15:00:00,57.28,57.33,57.27,57.32,108800.0,46.5508,46.5915,46.5427,46.5833,108800.0
2015-01-13 15:05:00,57.31,57.32,57.25,57.25,77500.0,46.5752,46.5833,46.5265,46.5265,77500.0
2015-01-13 15:10:00,57.26,57.43,57.25,57.43,75400.0,46.5346,46.6727,46.5265,46.6727,75400.0
2015-01-13 15:15:00,57.44,57.51,57.42,57.45,66400.0,46.6809,46.7378,46.6646,46.689,66400.0
2015-01-13 15:20:00,57.45,57.49,57.42,57.48,97200.0,46.689,46.7215,46.6646,46.7134,97200.0
2015-01-13 15:25:00,57.48,57.51,57.39,57.39,94500.0,46.7134,46.7378,46.6402,46.6402,94500.0
2015-01-13 15:30:00,57.39,57.56,57.39,57.53,97700.0,46.6402,46.7784,46.6402,46.754,97700.0
2015-01-13 15:35:00,57.54,57.71,57.53,57.69,101000.0,46.7621,46.9003,46.754,46.884,101000.0
2015-01-13 15:40:00,57.69,57.73,57.66,57.67,119300.0,46.884,46.9165,46.8597,46.8678,119300.0
2015-01-13 15:45:00,57.68,57.68,57.58,57.59,100900.0,46.8759,46.8759,46.7946,46.8028,100900.0
2015-01-13 15:50:00,57.58,57.59,57.5,57.55,107700.0,46.7946,46.8028,46.7296,46.7703,107700.0
2015-01-13 15:55:00,57.54,57.61,57.54,57.61,156800.0,46.7621,46.819,46.7621,46.819,156800.0
2015-01-14 09:30:00,57.06,57.2,57.04,57.15,112300.0,46.372,46.4858,46.3558,46.4452,112300.0
2015-01-14 09:35:00,57.16,57.22,57.1,57.13,299100.0,46.4533,46.5021,46.4046,46.4289,299100.0
2015-01-14 09:40:00,57.13,57.19,57.12,57.14,198100.0,46.4289,46.4777,46.4208,46.4371,198100.0
2015-01-14 09:45:00,57.14,57.2,57.08,57.2,185700.0,46.4371,46.4858,46.3883,46.4858,185700.0
2015-01-14 09:50:00,57.18,57.19,57.13,57.15,141300.0,46.4696,46.4777,46.4289,46.4452,141300.0
2015-01-14 09:55:00,57.15,57.19,57.14,57.16,90600.0,46.4452,46.4777,46.4371,46.4533,90600.0
2015-01-14 10:00:00,57.17,57.24,57.16,57.18,22600.0,46.4614,46.5183,46.4533,46.4696,22600.0
2015-01-14 10:05:00,57.2,57.36,57.2,57.36,90600.0,46.4858,46.6159,46.4858,46.6159,90600.0
2015-01-14 10:10:00,57.37,57.41,57.32,57.32,15400.0,46.624,46.6565,46.5833,46.5833,15400.0
2015-01-14 10:15:00,57.33,57.37,57.29,57.29,21400.0,46.5915,46.624,46.559,46.559,21400.0
2015-01-14 10:20:00,57.29,57.35,57.29,57.32,7900.0,46.559,46.6077,46.559,46.5833,7900.0
2015-01-14 10:25:00,57.33,57.36,57.29,57.35,12400.0,46.5915,46.6159,46.559,46.6077,12400.0
2015-01-14 10:30:00,57.34,57.34,57.21,57.27,90500.0,46.5996,46.5996,46.4939,46.5427,90500.0
2015-01-14 10:35:00,57.26,57.28,57.17,57.18,21600.0,46.5346,46.5508,46.4614,46.4696,21600.0
2015-01-14 10:40:00,57.18,57.3,57.18,57.29,143200.0,46.4696,46.5671,46.4696,46.559,143200.0
2015-01-14 10:45:00,57.3,57.33,57.28,57.28,25900.0,46.5671,46.5915,46.5508,46.5508,25900.0
2015-01-14 10:50:00,57.28,57.32,57.24,57.25,13800.0,46.5508,46.5833,46.5183,46.5265,13800.0
2015-01-14 10:55:00,57.26,57.3,57.22,57.3,17400.0,46.5346,46.5671,46.5021,46.5671,17400.0
2015-01-14 11:00:00,57.29,57.3,57.16,57.19,11700.0,46.559,46.5671,46.4533,46.4777,11700.0
2015-01-14 11:05:00,57.19,57.2,57.1,57.12,48000.0,46.4777,46.4858,46.4046,46.4208,48000.0
2015-01-14 11:10:00,57.13,57.17,57.09,57.09,18400.0,46.4289,46.4614,46.3964,46.3964,18400.0
2015-01-14 11:15:00,57.08,57.14,57.08,57.11,17400.0,46.3883,46.4371,46.3883,46.4127,17400.0
2015-01-14 11:20:00,57.09,57.17,57.09,57.16,9700.0,46.3964,46.4614,46.3964,46.4533,9700.0
2015-01-14 11:25:00,57.17,57.17,57.11,57.12,7400.0,46.4614,46.4614,46.4127,46.4208,7400.0
2015-01-14 11:30:00,57.1,57.14,57.06,57.08,17100.0,46.4046,46.4371,46.372,46.3883,17100.0
2015-01-14 11:35:00,57.1,57.18,57.08,57.18,17000.0,46.4046,46.4696,46.3883,46.4696,17000.0
2015-01-14 11:40:00,57.19,57.23,57.18,57.18,18500.0,46.4777,46.5102,46.4696,46.4696,18500.0
2015-01-14 11:45:00,57.19,57.22,57.18,57.2,11000.0,46.4777,46.5021,46.4696,46.4858,11000.0
2015-01-14 11:50:00,57.2,57.22,57.1,57.12,14800.0,46.4858,46.5021,46.4046,46.4208,14800.0
2015-01-14 11:55:00,57.14,57.14,57.1,57.1,4500.0,46.4371,46.4371,46.4046,46.4046,4500.0
2015-01-14 12:00:00,57.09,57.14,57.09,57.14,23300.0,46.3964,46.4371,46.3964,46.4371,23300.0
2015-01-14 12:05:00,57.14,57.15,57.06,57.06,5700.0,46.4371,46.4452,46.372,46.372,5700.0
2015-01-14 12:10:00,57.06,57.06,57.0,57.02,6200.0,46.372,46.372,46.3233,46.3395,6200.0
2015-01-14 12:15:00,57.01,57.04,57.0,57.01,4100.0,46.3314,46.3558,46.3233,46.3314,4100.0
2015-01-14 12:20:00,57.0,57.07,56.99,57.06,14900.0,46.3233,46.3802,46.3152,46.372,14900.0
2015-01-14 12:25:00,57.05,57.06,57.02,57.04,113600.0,46.3639,46.372,46.3395,46.3558,113600.0
2015-01-14 12:30:00,57.04,57.06,57.02,57.05,13800.0,46.3558,46.372,46.3395,46.3639,13800.0
2015-01-14 12:35:00,57.04,57.1,57.04,57.08,19200.0,46.3558,46.4046,46.3558,46.3883,19200.0
2015-01-14 12:40:00,57.08,57.11,57.05,57.05,9900.0,46.3883,46.4127,46.3639,46.3639,9900.0
2015-01-14 12:45:00,57.06,57.08,56.99,57.02,15700.0,46.372,46.3883,46.3152,46.3395,15700.0
2015-01-14 12:50:00,57.0,57.02,56.96,56.98,6300.0,46.3233,46.3395,46.2908,46.307,6300.0
2015-01-14 12:55:00,56.98,57.04,56.97,57.04,5100.0,46.307,46.3558,46.2989,46.3558,5100.0
2015-01-14 13:00:00,57.05,57.08,57.03,57.04,24600.0,46.3639,46.3883,46.3477,46.3558,24600.0
2015-01-14 13:05:00,57.04,57.05,56.99,56.99,7900.0,46.3558,46.3639,46.3152,46.3152,7900.0
2015-01-14 13:10:00,56.99,56.99,56.92,56.94,4900.0,46.3152,46.3152,46.2583,46.2745,4900.0
2015-01-14 13:15:00,56.94,56.99,56.92,56.98,8400.0,46.2745,46.3152,46.2583,46.307,8400.0
2015-01-14 13:20:00,56.98,56.98,56.92,56.93,68600.0,46.307,46.307,46.2583,46.2664,68600.0
2015-01-14 13:25:00,56.92,56.96,56.92,56.94,50600.0,46.2583,46.2908,46.2583,46.2745,50600.0
2015-01-14 13:30:00,56.92,56.92,56.89,56.9,15600.0,46.2583,46.2583,46.2339,46.242,15600.0
2015-01-14 13:35:00,56.9,56.9,56.86,56.86,6400.0,46.242,46.242,46.2095,46.2095,6400.0
2015-01-14 13:40:00,56.86,56.87,56.8,56.8,18500.0,46.2095,46.2176,46.1607,46.1607,18500.0
2015-01-14 13:45:00,56.79,56.89,56.78,56.87,8800.0,46.1526,46.2339,46.1445,46.2176,8800.0
2015-01-14 13:50:00,56.87,56.87,56.81,56.84,13900.0,46.2176,46.2176,46.1689,46.1933,13900.0
2015-01-14 13:55:00,56.82,56.89,56.82,56.88,8000.0,46.177,46.2339,46.177,46.2258,8000.0
2015-01-14 14:00:00,56.89,56.96,56.87,56.95,7900.0,46.2339,46.2908,46.2176,46.2826,7900.0
2015-01-14 14:05:00,56.96,56.97,56.91,56.93,14400.0,46.2908,46.2989,46.2501,46.2664,14400.0
2015-01-14 14:10:00,56.92,57.09,56.92,57.09,50100.0,46.2583,46.3964,46.2583,46.3964,50100.0
2015-01-14 14:15:00,57.08,57.16,57.08,57.16,22600.0,46.3883,46.4533,46.3883,46.4533,22600.0
2015-01-14 14:20:00,57.16,57.18,57.09,57.1,7600.0,46.4533,46.4696,46.3964,46.4046,7600.0
2015-01-14 14:25:00,57.13,57.21,57.12,57.2,16300.0,46.4289,46.4939,46.4208,46.4858,16300.0
2015-01-14 14:30:00,57.19,57.3,57.18,57.23,16100.0,46.4777,46.5671,46.4696,46.5102,16100.0
2015-01-14 14:35:00,57.25,57.27,57.19,57.22,18200.0,46.5265,46.5427,46.4777,46.5021,18200.0
2015-01-14 14:40:00,57.22,57.27,57.15,57.16,11500.0,46.5021,46.5427,46.4452,46.4533,11500.0
2015-01-14 14:45:00,57.18,57.2,57.15,57.15,9600.0,46.4696,46.4858,46.4452,46.4452,9600.0
2015-01-14 14:50:00,57.14,57.14,57.08,57.09,12000.0,46.4371,46.4371,46.3883,46.3964,12000.0
2015-01-14 14:55:00,57.1,57.12,57.08,57.11,6700.0,46.4046,46.4208,46.3883,46.4127,6700.0
2015-01-14 15:00:00,57.09,57.18,57.09,57.18,4200.0,46.3964,46.4696,46.3964,46.4696,4200.0
2015-01-14 15:05:00,57.18,57.22,57.15,57.2,6200.0,46.4696,46.5021,46.4452,46.4858,6200.0
2015-01-14 15:10:00,57.18,57.19,57.12,57.18,7800.0,46.4696,46.4777,46.4208,46.4696,7800.0
2015-01-14 15:15:00,57.21,57.37,57.21,57.35,10200.0,46.4939,46.624,46.4939,46.6077,10200.0
2015-01-14 15:20:00,57.37,57.4,57.31,57.35,34700.0,46.624,46.6484,46.5752,46.6077,34700.0
2015-01-14 15:25:00,57.34,57.38,57.27,57.34,40300.0,46.5996,46.6321,46.5427,46.5996,40300.0
2015-01-14 15:30:00,57.33,57.39,57.23,57.27,116900.0,46.5915,46.6402,46.5102,46.5427,116900.0
2015-01-14 15:35:00,57.26,57.3,57.23,57.28,104700.0,46.5346,46.5671,46.5102,46.5508,104700.0
2015-01-14 15:40:00,57.29,57.37,57.29,57.32,145600.0,46.559,46.624,46.559,46.5833,145600.0
2015-01-14 15:45:00,57.33,57.39,57.32,57.36,117000.0,46.5915,46.6402,46.5833,46.6159,117000.0
2015-01-14 15:50:00,57.36,57.39,57.34,57.35,181200.0,46.6159,46.6402,46.5996,46.6077,181200.0
2015-01-14 15:55:00,57.35,57.37,57.29,57.33,72600.0,46.6077,46.624,46.559,46.5915,72600.0
2015-01-15 09:30:00,57.66,57.86,57.66,57.69,34300.0,46.8597,47.0222,46.8597,46.884,34300.0
2015-01-15 09:35:00,57.68,57.68,57.48,57.54,30900.0,46.8759,46.8759,46.7134,46.7621,30900.0
2015-01-15 09:40:00,57.53,57.53,57.42,57.43,18300.0,46.754,46.754,46.6646,46.6727,18300.0
2015-01-15 09:45:00,57.41,57.46,57.32,57.32,50800.0,46.6565,46.6971,46.5833,46.5833,50800.0
2015-01-15 09:50:00,57.32,57.46,57.32,57.39,28700.0,46.5833,46.6971,46.5833,46.6402,28700.0
2015-01-15 09:55:00,57.39,57.4,57.31,57.35,37300.0,46.6402,46.6484,46.5752,46.6077,37300.0
2015-01-15 10:00:00,57.33,57.4,57.31,57.33,69600.0,46.5915,46.6484,46.5752,46.5915,69600.0
2015-01-15 10:05:00,57.35,57.44,57.3,57.42,64600.0,46.6077,46.6809,46.5671,46.6646,64600.0
2015-01-15 10:10:00,57.41,57.47,57.38,57.44,33700.0,46.6565,46.7052,46.6321,46.6809,33700.0
2015-01-15 10:15:00,57.45,57.56,57.44,57.55,18000.0,46.689,46.7784,46.6809,46.7703,18000.0
2015-01-15 10:20:00,57.56,57.59,57.53,57.59,35100.0,46.7784,46.8028,46.754,46.8028,35100.0
2015-01-15 10:25:00,57.59,57.62,57.55,57.6,35900.0,46.8028,46.8272,46.7703,46.8109,35900.0
2015-01-15 10:30:00,57.6,57.71,57.6,57.67,92200.0,46.8109,46.9003,46.8109,46.8678,92200.0
2015-01-15 10:35:00,57.67,57.68,57.59,57.62,107300.0,46.8678,46.8759,46.8028,46.8272,107300.0
2015-01-15 10:40:00,57.62,57.62,57.54,57.54,35500.0,46.8272,46.8272,46.7621,46.7621,35500.0
2015-01-15 10:45:00,57.54,57.59,57.51,57.52,23100.0,46.7621,46.8028,46.7378,46.7459,23100.0
2015-01-15 10:50:00,57.53,57.55,57.49,57.53,17900.0,46.754,46.7703,46.7215,46.754,17900.0
2015-01-15 10:55:00,57.52,57.52,57.43,57.45,53100.0,46.7459,46.7459,46.6727,46.689,53100.0
2015-01-15 11:00:00,57.44,57.47,57.42,57.44,25600.0,46.6809,46.7052,46.6646,46.6809,25600.0
2015-01-15 11:05:00,57.44,57.47,57.4,57.44,17700.0,46.6809,46.7052,46.6484,46.6809,17700.0
2015-01-15 11:10:00,57.44,57.5,57.43,57.48,62300.0,46.6809,46.7296,46.6727,46.7134,62300.0
2015-01-15 11:15:00,57.47,57.47,57.36,57.38,24600.0,46.7052,46.7052,46.6159,46.6321,24600.0
2015-01-15 11:20:00,57.38,57.38,57.33,57.34,141000.0,46.6321,46.6321,46.5915,46.5996,141000.0
2015-01-15 11:25:00,57.33,57.34,57.31,57.31,17100.0,46.5915,46.5996,46.5752,46.5752,17100.0
2015-01-15 11:30:00,57.32,57.42,57.3,57.42,38500.0,46.5833,46.6646,46.5671,46.6646,38500.0
2015-01-15 11:35:00,57.42,57.42,57.28,57.31,30000.0,46.6646,46.6646,46.5508,46.5752,30000.0
2015-01-15 11:40:00,57.33,57.47,57.32,57.46,14900.0,46.5915,46.7052,46.5833,46.6971,14900.0
2015-01-15 11:45:00,57.45,57.5,57.43,57.45,21700.0,46.689,46.7296,46.6727,46.689,21700.0
2015-01-15 11:50:00,57.46,57.46,57.41,57.45,24900.0,46.6971,46.6971,46.6565,46.689,24900.0
2015-01-15 11:55:00,57.44,57.44,57.39,57.39,10800.0,46.6809,46.6809,46.6402,46.6402,10800.0
2015-01-15 12:00:00,57.39,57.44,57.39,57.39,29200.0,46.6402,46.6809,46.6402,46.6402,29200.0
2015-01-15 12:05:00,57.38,57.44,57.38,57.41,15800.0,46.6321,46.6809,46.6321,46.6565,15800.0
2015-01-15 12:10:00,57.4,57.45,57.4,57.41,29600.0,46.6484,46.689,46.6484,46.6565,29600.0
2015-01-15 12:15:00,57.41,57.41,57.34,57.34,9200.0,46.6565,46.6565,46.5996,46.5996,9200.0
2015-01-15 12:20:00,57.33,57.37,57.33,57.33,10500.0,46.5915,46.624,46.5915,46.5915,10500.0
2015-01-15 12:25:00,57.35,57.41,57.35,57.37,58500.0,46.6077,46.6565,46.6077,46.624,58500.0
2015-01-15 12:30:00,57.36,57.36,57.33,57.36,40900.0,46.6159,46.6159,46.5915,46.6159,40900.0
2015-01-15 12:35:00,57.35,57.35,57.26,57.29,21100.0,46.6077,46.6077,46.5346,46.559,21100.0
2015-01-15 12:40:00,57.28,57.3,57.21,57.21,18100.0,46.5508,46.5671,46.4939,46.4939,18100.0
2015-01-15 12:45:00,57.21,57.22,57.17,57.22,15800.0,46.4939,46.5021,46.4614,46.5021,15800.0
2015-01-15 12:50:00,57.22,57.27,57.18,57.27,24600.0,46.5021,46.5427,46.4696,46.5427,24600.0
2015-01-15 12:55:00,57.27,57.28,57.24,57.24,39100.0,46.5427,46.5508,46.5183,46.5183,39100.0
2015-01-15 13:00:00,57.24,57.35,57.23,57.33,23200.0,46.5183,46.6077,46.5102,46.5915,23200.0
2015-01-15 13:05:00,57.34,57.38,57.32,57.33,75200.0,46.5996,46.6321,46.5833,46.5915,75200.0
2015-01-15 13:10:00,57.34,57.42,57.33,57.4,40600.0,46.5996,46.6646,46.5915,46.6484,40600.0
2015-01-15 13:15:00,57.41,57.44,57.38,57.41,45600.0,46.6565,46.6809,46.6321,46.6565,45600.0
2015-01-15 13:20:00,57.41,57.41,57.33,57.34,14200.0,46.6565,46.6565,46.5915,46.5996,14200.0
2015-01-15 13:25:00,57.34,57.35,57.24,57.25,16800.0,46.5996,46.6077,46.5183,46.5265,16800.0
2015-01-15 13:30:00,57.25,57.28,57.24,57.28,7800.0,46.5265,46.5508,46.5183,46.5508,7800.0
2015-01-15 13:35:00,57.26,57.29,57.23,57.23,9600.0,46.5346,46.559,46.5102,46.5102,9600.0
2015-01-15 13:40:00,57.24,57.26,57.23,57.23,8800.0,46.5183,46.5346,46.5102,46.5102,8800.0
2015-01-15 13:45:00,57.23,57.28,57.22,57.28,7700.0,46.5102,46.5508,46.5021,46.5508,7700.0
2015-01-15 13:50:00,57.28,57.4,57.28,57.39,37200.0,46.5508,46.6484,46.5508,46.6402,37200.0
2015-01-15 13:55:00,57.37,57.37,57.28,57.29,19000.0,46.624,46.624,46.5508,46.559,19000.0
2015-01-15 14:00:00,57.3,57.31,57.26,57.31,25400.0,46.5671,46.5752,46.5346,46.5752,25400.0
2015-01-15 14:05:00,57.3,57.35,57.28,57.35,72200.0,46.5671,46.6077,46.5508,46.6077,72200.0
2015-01-15 14:10:00,57.34,57.35,57.29,57.34,9900.0,46.5996,46.6077,46.559,46.5996,9900.0
2015-01-15 14:15:00,57.34,57.39,57.34,57.38,12800.0,46.5996,46.6402,46.5996,46.6321,12800.0
2015-01-15 14:20:00,57.37,57.37,57.31,57.33,21600.0,46.624,46.624,46.5752,46.5915,21600.0
2015-01-15 14:25:00,57.33,57.34,57.3,57.31,29600.0,46.5915,46.5996,46.5671,46.5752,29600.0
2015-01-15 14:30:00,57.3,57.37,57.28,57.37,77200.0,46.5671,46.624,46.5508,46.624,77200.0
2015-01-15 14:35:00,57.38,57.41,57.37,57.39,11500.0,46.6321,46.6565,46.624,46.6402,11500.0
2015-01-15 14:40:00,57.4,57.42,57.38,57.4,11900.0,46.6484,46.6646,46.6321,46.6484,11900.0
2015-01-15 14:45:00,57.39,57.4,57.36,57.36,11800.0,46.6402,46.6484,46.6159,46.6159,11800.0
2015-01-15 14:50:00,57.35,57.39,57.34,57.37,12000.0,46.6077,46.6402,46.5996,46.624,12000.0
2015-01-15 14:55:00,57.37,57.5,57.37,57.47,30200.0,46.624,46.7296,46.624,46.7052,30200.0
2015-01-15 15:00:00,57.45,57.49,57.42,57.44,37200.0,46.689,46.7215,46.6646,46.6809,37200.0
2015-01-15 15:05:00,57.43,57.43,57.39,57.4,14100.0,46.6727,46.6727,46.6402,46.6484,14100.0
2015-01-15 15:10:00,57.4,57.4,57.3,57.31,31300.0,46.6484,46.6484,46.5671,46.5752,31300.0
2015-01-15 15:15:00,57.31,57.32,57.27,57.32,73600.0,46.5752,46.5833,46.5427,46.5833,73600.0
2015-01-15 15:20:00,57.32,57.32,57.28,57.3,13000.0,46.5833,46.5833,46.5508,46.5671,13000.0
2015-01-15 15:25:00,57.3,57.39,57.29,57.38,42500.0,46.5671,46.6402,46.559,46.6321,42500.0
2015-01-15 15:30:00,57.37,57.42,57.32,57.4,62600.0,46.624,46.6646,46.5833,46.6484,62600.0
2015-01-15 15:35:00,57.39,57.39,57.33,57.35,63800.0,46.6402,46.6402,46.5915,46.6077,63800.0
2015-01-15 15:40:00,57.33,57.39,57.31,57.35,30300.0,46.5915,46.6402,46.5752,46.6077,30300.0
2015-01-15 15:45:00,57.35,57.35,57.29,57.32,30900.0,46.6077,46.6077,46.559,46.5833,30900.0
2015-01-15 15:50:00,57.31,57.31,57.2,57.2,86400.0,46.5752,46.5752,46.4858,46.4858,86400.0
2015-01-15 15:55:00,57.2,57.22,57.17,57.21,57600.0,46.4858,46.5021,46.4614,46.4939,57600.0
2015-01-16 09:30:00,57.22,57.34,57.14,57.34,8400.0,46.5021,46.5996,46.4371,46.5996,8400.0
2015-01-16 09:35:00,57.32,57.37,57.31,57.36,13300.0,46.5833,46.624,46.5752,46.6159,13300.0
2015-01-16 09:40:00,57.33,57.4,57.33,57.37,8200.0,46.5915,46.6484,46.5915,46.624,8200.0
2015-01-16 09:45:00,57.36,57.36,57.28,57.33,23000.0,46.6159,46.6159,46.5508,46.5915,23000.0
2015-01-16 09:50:00,57.34,57.35,57.24,57.26,6900.0,46.5996,46.6077,46.5183,46.5346,6900.0
2015-01-16 09:55:00,57.25,57.28,57.19,57.21,6700.0,46.5265,46.5508,46.4777,46.4939,6700.0
2015-01-16 10:00:00,57.21,57.35,57.19,57.26,137700.0,46.4939,46.6077,46.4777,46.5346,137700.0
2015-01-16 10:05:00,57.25,57.28,57.16,57.19,61900.0,46.5265,46.5508,46.4533,46.4777,61900.0
2015-01-16 10:10:00,57.2,57.22,57.11,57.11,48900.0,46.4858,46.5021,46.4127,46.4127,48900.0
2015-01-16 10:15:00,57.12,57.26,57.12,57.25,35000.0,46.4208,46.5346,46.4208,46.5265,35000.0
2015-01-16 10:20:00,57.24,57.28,57.21,57.27,28500.0,46.5183,46.5508,46.4939,46.5427,28500.0
2015-01-16 10:25:00,57.28,57.36,57.28,57.31,51900.0,46.5508,46.6159,46.5508,46.5752,51900.0
2015-01-16 10:30:00,57.31,57.39,57.31,57.37,14800.0,46.5752,46.6402,46.5752,46.624,14800.0
2015-01-16 10:35:00,57.37,57.37,57.31,57.35,30000.0,46.624,46.624,46.5752,46.6077,30000.0
2015-01-16 10:40:00,57.35,57.35,57.3,57.33,24000.0,46.6077,46.6077,46.5671,46.5915,24000.0
2015-01-16 10:45:00,57.34,57.34,57.26,57.3,44700.0,46.5996,46.5996,46.5346,46.5671,44700.0
2015-01-16 10:50:00,57.3,57.42,57.3,57.4,96200.0,46.5671,46.6646,46.5671,46.6484,96200.0
2015-01-16 10:55:00,57.4,57.51,57.4,57.49,46600.0,46.6484,46.7378,46.6484,46.7215,46600.0
2015-01-16 11:00:00,57.48,57.53,57.46,57.46,15500.0,46.7134,46.754,46.6971,46.6971,15500.0
2015-01-16 11:05:00,57.46,57.49,57.43,57.48,28900.0,46.6971,46.7215,46.6727,46.7134,28900.0
2015-01-16 11:10:00,57.48,57.48,57.4,57.44,24100.0,46.7134,46.7134,46.6484,46.6809,24100.0
2015-01-16 11:15:00,57.43,57.5,57.42,57.47,292900.0,46.6727,46.7296,46.6646,46.7052,292900.0
2015-01-16 11:20:00,57.46,57.48,57.43,57.44,23800.0,46.6971,46.7134,46.6727,46.6809,23800.0
2015-01-16 11:25:00,57.44,57.45,57.41,57.43,28300.0,46.6809,46.689,46.6565,46.6727,28300.0
2015-01-16 11:30:00,57.43,57.48,57.43,57.45,12600.0,46.6727,46.7134,46.6727,46.689,12600.0
2015-01-16 11:35:00,57.44,57.52,57.44,57.52,88900.0,46.6809,46.7459,46.6809,46.7459,88900.0
2015-01-16 11:40:00,57.52,57.54,57.48,57.52,16100.0,46.7459,46.7621,46.7134,46.7459,16100.0
2015-01-16 11:45:00,57.52,57.52,57.46,57.46,17800.0,46.7459,46.7459,46.6971,46.6971,17800.0
2015-01-16 11:50:00,57.45,57.45,57.42,57.43,33400.0,46.689,46.689,46.6646,46.6727,33400.0
2015-01-16 11:55:00,57.44,57.49,57.44,57.48,9900.0,46.6809,46.7215,46.6809,46.7134,9900.0
2015-01-16 12:00:00,57.48,57.54,57.47,57.53,9500.0,46.7134,46.7621,46.7052,46.754,9500.0
2015-01-16 12:05:00,57.53,57.54,57.49,57.49,12200.0,46.754,46.7621,46.7215,46.7215,12200.0
2015-01-16 12:10:00,57.49,57.54,57.48,57.53,23600.0,46.7215,46.7621,46.7134,46.754,23600.0
2015-01-16 12:15:00,57.53,57.54,57.51,57.51,7800.0,46.754,46.7621,46.7378,46.7378,7800.0
2015-01-16 12:20:00,57.5,57.51,57.49,57.5,17400.0,46.7296,46.7378,46.7215,46.7296,17400.0
2015-01-16 12:25:00,57.51,57.55,57.5,57.54,39100.0,46.7378,46.7703,46.7296,46.7621,39100.0
2015-01-16 12:30:00,57.53,57.55,57.53,57.54,10700.0,46.754,46.7703,46.754,46.7621,10700.0
2015-01-16 12:35:00,57.55,57.56,57.52,57.53,6300.0,46.7703,46.7784,46.7459,46.754,6300.0
2015-01-16 12:40:00,57.54,57.65,57.54,57.65,65900.0,46.7621,46.8515,46.7621,46.8515,65900.0
2015-01-16 12:45:00,57.64,57.66,57.63,57.66,19300.0,46.8434,46.8597,46.8353,46.8597,19300.0
2015-01-16 12:50:00,57.66,57.72,57.66,57.69,33200.0,46.8597,46.9084,46.8597,46.884,33200.0
2015-01-16 12:55:00,57.69,57.69,57.64,57.68,30000.0,46.884,46.884,46.8434,46.8759,30000.0
2015-01-16 13:00:00,57.68,57.69,57.62,57.62,36600.0,46.8759,46.884,46.8272,46.8272,36600.0
2015-01-16 13:05:00,57.62,57.68,57.61,57.67,81000.0,46.8272,46.8759,46.819,46.8678,81000.0
2015-01-16 13:10:00,57.67,57.67,57.64,57.64,8600.0,46.8678,46.8678,46.8434,46.8434,8600.0
2015-01-16 13:15:00,57.64,57.65,57.61,57.61,23200.0,46.8434,46.8515,46.819,46.819,23200.0
2015-01-16 13:20:00,57.62,57.64,57.59,57.61,39600.0,46.8272,46.8434,46.8028,46.819,39600.0
2015-01-16 13:25:00,57.61,57.61,57.55,57.6,15700.0,46.819,46.819,46.7703,46.8109,15700.0
2015-01-16 13:30:00,57.61,57.64,57.59,57.63,11300.0,46.819,46.8434,46.8028,46.8353,11300.0
2015-01-16 13:35:00,57.65,57.66,57.63,57.66,11300.0,46.8515,46.8597,46.8353,46.8597,11300.0
2015-01-16 13:40:00,57.65,57.65,57.63,57.64,6300.0,46.8515,46.8515,46.8353,46.8434,6300.0
2015-01-16 13:45:00,57.64,57.67,57.61,57.67,11000.0,46.8434,46.8678,46.819,46.8678,11000.0
2015-01-16 13:50:00,57.67,57.69,57.65,57.68,10600.0,46.8678,46.884,46.8515,46.8759,10600.0
2015-01-16 13:55:00,57.68,57.69,57.65,57.67,9300.0,46.8759,46.884,46.8515,46.8678,9300.0
2015-01-16 14:00:00,57.67,57.69,57.64,57.65,18700.0,46.8678,46.884,46.8434,46.8515,18700.0
2015-01-16 14:05:00,57.65,57.66,57.62,57.62,20500.0,46.8515,46.8597,46.8272,46.8272,20500.0
2015-01-16 14:10:00,57.62,57.64,57.61,57.61,67300.0,46.8272,46.8434,46.819,46.819,67300.0
2015-01-16 14:15:00,57.62,57.64,57.6,57.62,14100.0,46.8272,46.8434,46.8109,46.8272,14100.0
2015-01-16 14:20:00,57.62,57.62,57.61,57.62,13400.0,46.8272,46.8272,46.819,46.8272,13400.0
2015-01-16 14:25:00,57.63,57.65,57.6,57.61,11700.0,46.8353,46.8515,46.8109,46.819,11700.0
2015-01-16 14:30:00,57.61,57.61,57.57,57.6,33800.0,46.819,46.819,46.7865,46.8109,33800.0
2015-01-16 14:35:00,57.6,57.62,57.58,57.6,17600.0,46.8109,46.8272,46.7946,46.8109,17600.0
2015-01-16 14:40:00,57.6,57.65,57.6,57.64,13100.0,46.8109,46.8515,46.8109,46.8434,13100.0
2015-01-16 14:45:00,57.63,57.64,57.63,57.63,9800.0,46.8353,46.8434,46.8353,46.8353,9800.0
2015-01-16 14:50:00,57.63,57.7,57.63,57.69,54400.0,46.8353,46.8922,46.8353,46.884,54400.0
2015-01-16 14:55:00,57.69,57.71,57.68,57.71,28900.0,46.884,46.9003,46.8759,46.9003,28900.0
2015-01-16 15:00:00,57.7,57.71,57.68,57.71,9400.0,46.8922,46.9003,46.8759,46.9003,9400.0
2015-01-16 15:05:00,57.71,57.71,57.67,57.68,5800.0,46.9003,46.9003,46.8678,46.8759,5800.0
2015-01-16 15:10:00,57.67,57.67,57.63,57.64,8300.0,46.8678,46.8678,46.8353,46.8434,8300.0
2015-01-16 15:15:00,57.64,57.67,57.64,57.66,25700.0,46.8434,46.8678,46.8434,46.8597,25700.0
2015-01-16 15:20:00,57.67,57.73,57.67,57.73,19500.0,46.8678,46.9165,46.8678,46.9165,19500.0
2015-01-16 15:25:00,57.73,57.73,57.69,57.71,11700.0,46.9165,46.9165,46.884,46.9003,11700.0
2015-01-16 15:30:00,57.7,57.73,57.69,57.73,17800.0,46.8922,46.9165,46.884,46.9165,17800.0
2015-01-16 15:35:00,57.73,57.8,57.72,57.8,53900.0,46.9165,46.9734,46.9084,46.9734,53900.0
2015-01-16 15:40:00,57.84,57.84,57.82,57.84,14900.0,47.0059,47.0059,46.9897,47.0059,14900.0
2015-01-16 15:45:00,57.85,57.93,57.85,57.93,35700.0,47.0141,47.0791,47.0141,47.0791,35700.0
2015-01-16 15:50:00,57.91,57.92,57.89,57.9,30200.0,47.0628,47.071,47.0466,47.0547,30200.0
2015-01-16 15:55:00,57.91,57.92,57.88,57.88,169900.0,47.0628,47.071,47.0385,47.0385,169900.0
2015-01-20 09:30:00,58.1,58.21,58.08,58.18,165900.0,47.2172,47.3066,47.201,47.2823,165900.0
2015-01-20 09:35:00,58.19,58.19,58.04,58.06,43300.0,47.2904,47.2904,47.1685,47.1847,43300.0
2015-01-20 09:40:00,58.04,58.04,57.97,58.01,23600.0,47.1685,47.1685,47.1116,47.1441,23600.0
2015-01-20 09:45:00,58.02,58.05,57.86,57.87,37200.0,47.1522,47.1766,47.0222,47.0303,37200.0
2015-01-20 09:50:00,57.85,57.88,57.8,57.84,72800.0,47.0141,47.0385,46.9734,47.0059,72800.0
2015-01-20 09:55:00,57.85,57.88,57.8,57.88,27400.0,47.0141,47.0385,46.9734,47.0385,27400.0
2015-01-20 10:00:00,57.86,57.88,57.79,57.87,29000.0,47.0222,47.0385,46.9653,47.0303,29000.0
2015-01-20 10:05:00,57.86,57.94,57.84,57.93,13400.0,47.0222,47.0872,47.0059,47.0791,13400.0
2015-01-20 10:10:00,57.94,57.95,57.9,57.93,24600.0,47.0872,47.0953,47.0547,47.0791,24600.0
2015-01-20 10:15:00,57.92,57.93,57.81,57.85,24800.0,47.071,47.0791,46.9816,47.0141,24800.0
2015-01-20 10:20:00,57.85,57.97,57.85,57.96,21900.0,47.0141,47.1116,47.0141,47.1035,21900.0
2015-01-20 10:25:00,57.97,57.98,57.92,57.93,8400.0,47.1116,47.1197,47.071,47.0791,8400.0
2015-01-20 10:30:00,57.95,57.98,57.84,57.85,93500.0,47.0953,47.1197,47.0059,47.0141,93500.0
2015-01-20 10:35:00,57.86,57.88,57.8,57.8,39500.0,47.0222,47.0385,46.9734,46.9734,39500.0
2015-01-20 10:40:00,57.8,57.8,57.73,57.77,6100.0,46.9734,46.9734,46.9165,46.9491,6100.0
2015-01-20 10:45:00,57.76,57.84,57.76,57.84,9700.0,46.9409,47.0059,46.9409,47.0059,9700.0
2015-01-20 10:50:00,57.83,57.83,57.77,57.81,17100.0,46.9978,46.9978,46.9491,46.9816,17100.0
2015-01-20 10:55:00,57.82,57.82,57.76,57.79,19200.0,46.9897,46.9897,46.9409,46.9653,19200.0
2015-01-20 11:00:00,57.78,57.79,57.74,57.78,5000.0,46.9572,46.9653,46.9247,46.9572,5000.0
2015-01-20 11:05:00,57.76,57.83,57.74,57.82,8300.0,46.9409,46.9978,46.9247,46.9897,8300.0
2015-01-20 11:10:00,57.81,57.81,57.77,57.78,21900.0,46.9816,46.9816,46.9491,46.9572,21900.0
2015-01-20 11:15:00,57.78,57.81,57.74,57.8,26800.0,46.9572,46.9816,46.9247,46.9734,26800.0
2015-01-20 11:20:00,57.82,57.84,57.81,57.83,36200.0,46.9897,47.0059,46.9816,46.9978,36200.0
2015-01-20 11:25:00,57.83,57.83,57.78,57.81,64800.0,46.9978,46.9978,46.9572,46.9816,64800.0
2015-01-20 11:30:00,57.82,57.84,57.79,57.83,194200.0,46.9897,47.0059,46.9653,46.9978,194200.0
2015-01-20 11:35:00,57.83,57.84,57.79,57.81,13400.0,46.9978,47.0059,46.9653,46.9816,13400.0
2015-01-20 11:40:00,57.8,57.8,57.75,57.77,120400.0,46.9734,46.9734,46.9328,46.9491,120400.0
2015-01-20 11:45:00,57.76,57.77,57.66,57.68,109600.0,46.9409,46.9491,46.8597,46.8759,109600.0
2015-01-20 11:50:00,57.68,57.7,57.64,57.7,53100.0,46.8759,46.8922,46.8434,46.8922,53100.0
2015-01-20 11:55:00,57.68,57.7,57.67,57.69,16900.0,46.8759,46.8922,46.8678,46.884,16900.0
2015-01-20 12:00:00,57.7,57.7,57.68,57.68,10700.0,46.8922,46.8922,46.8759,46.8759,10700.0
2015-01-20 12:05:00,57.68,57.75,57.67,57.75,22300.0,46.8759,46.9328,46.8678,46.9328,22300.0
2015-01-20 12:10:00,57.76,57.77,57.74,57.74,11500.0,46.9409,46.9491,46.9247,46.9247,11500.0
2015-01-20 12:15:00,57.75,57.76,57.72,57.75,16200.0,46.9328,46.9409,46.9084,46.9328,16200.0
2015-01-20 12:20:00,57.75,57.77,57.74,57.75,31200.0,46.9328,46.9491,46.9247,46.9328,31200.0
2015-01-20 12:25:00,57.74,57.79,57.74,57.77,24400.0,46.9247,46.9653,46.9247,46.9491,24400.0
2015-01-20 12:30:00,57.76,57.78,57.73,57.73,22300.0,46.9409,46.9572,46.9165,46.9165,22300.0
2015-01-20 12:35:00,57.73,57.77,57.71,57.77,25100.0,46.9165,46.9491,46.9003,46.9491,25100.0
2015-01-20 12:40:00,57.77,57.8,57.77,57.78,55600.0,46.9491,46.9734,46.9491,46.9572,55600.0
2015-01-20 12:45:00,57.78,57.82,57.78,57.79,13100.0,46.9572,46.9897,46.9572,46.9653,13100.0
2015-01-20 12:50:00,57.8,57.81,57.76,57.76,50500.0,46.9734,46.9816,46.9409,46.9409,50500.0
2015-01-20 12:55:00,57.76,57.78,57.74,57.78,24700.0,46.9409,46.9572,46.9247,46.9572,24700.0
2015-01-20 13:00:00,57.78,57.8,57.77,57.77,14100.0,46.9572,46.9734,46.9491,46.9491,14100.0
2015-01-20 13:05:00,57.78,57.8,57.71,57.71,25800.0,46.9572,46.9734,46.9003,46.9003,25800.0
2015-01-20 13:10:00,57.7,57.76,57.7,57.73,28800.0,46.8922,46.9409,46.8922,46.9165,28800.0
2015-01-20 13:15:00,57.74,57.78,57.73,57.78,143400.0,46.9247,46.9572,46.9165,46.9572,143400.0
2015-01-20 13:20:00,57.78,57.89,57.78,57.85,45100.0,46.9572,47.0466,46.9572,47.0141,45100.0
2015-01-20 13:25:00,57.86,57.87,57.85,57.87,26100.0,47.0222,47.0303,47.0141,47.0303,26100.0
2015-01-20 13:30:00,57.88,57.9,57.88,57.88,27100.0,47.0385,47.0547,47.0385,47.0385,27100.0
2015-01-20 13:35:00,57.87,57.88,57.86,57.88,19900.0,47.0303,47.0385,47.0222,47.0385,19900.0
2015-01-20 13:40:00,57.86,57.87,57.83,57.86,20700.0,47.0222,47.0303,46.9978,47.0222,20700.0
2015-01-20 13:45:00,57.86,57.88,57.86,57.87,17600.0,47.0222,47.0385,47.0222,47.0303,17600.0
2015-01-20 13:50:00,57.87,57.88,57.84,57.85,20800.0,47.0303,47.0385,47.0059,47.0141,20800.0
2015-01-20 13:55:00,57.86,57.86,57.84,57.84,10100.0,47.0222,47.0222,47.0059,47.0059,10100.0
2015-01-20 14:00:00,57.84,57.93,57.84,57.92,25800.0,47.0059,47.0791,47.0059,47.071,25800.0
2015-01-20 14:05:00,57.91,57.93,57.9,57.93,30800.0,47.0628,47.0791,47.0547,47.0791,30800.0
2015-01-20 14:10:00,57.92,57.92,57.89,57.9,21700.0,47.071,47.071,47.0466,47.0547,21700.0
2015-01-20 14:15:00,57.9,57.9,57.87,57.89,17100.0,47.0547,47.0547,47.0303,47.0466,17100.0
2015-01-20 14:20:00,57.89,57.89,57.86,57.88,22400.0,47.0466,47.0466,47.0222,47.0385,22400.0
2015-01-20 14:25:00,57.88,57.89,57.84,57.87,31500.0,47.0385,47.0466,47.0059,47.0303,31500.0
2015-01-20 14:30:00,57.88,57.96,57.88,57.96,62300.0,47.0385,47.1035,47.0385,47.1035,62300.0
2015-01-20 14:35:00,57.97,58.0,57.96,57.99,18300.0,47.1116,47.136,47.1035,47.1278,18300.0
2015-01-20 14:40:00,58.0,58.06,57.99,58.03,38700.0,47.136,47.1847,47.1278,47.1604,38700.0
2015-01-20 14:45:00,58.03,58.06,58.03,58.06,24300.0,47.1604,47.1847,47.1604,47.1847,24300.0
2015-01-20 14:50:00,58.06,58.06,58.03,58.03,37900.0,47.1847,47.1847,47.1604,47.1604,37900.0
2015-01-20 14:55:00,58.03,58.07,58.02,58.07,31400.0,47.1604,47.1929,47.1522,47.1929,31400.0
2015-01-20 15:00:00,58.08,58.08,58.03,58.05,30300.0,47.201,47.201,47.1604,47.1766,30300.0
2015-01-20 15:05:00,58.05,58.09,58.04,58.07,98800.0,47.1766,47.2091,47.1685,47.1929,98800.0
2015-01-20 15:10:00,58.07,58.08,58.04,58.06,103100.0,47.1929,47.201,47.1685,47.1847,103100.0
2015-01-20 15:15:00,58.05,58.1,58.05,58.09,59100.0,47.1766,47.2172,47.1766,47.2091,59100.0
2015-01-20 15:20:00,58.09,58.09,58.04,58.05,152600.0,47.2091,47.2091,47.1685,47.1766,152600.0
2015-01-20 15:25:00,58.06,58.09,58.04,58.05,61000.0,47.1847,47.2091,47.1685,47.1766,61000.0
2015-01-20 15:30:00,58.05,58.06,57.98,58.01,48100.0,47.1766,47.1847,47.1197,47.1441,48100.0
2015-01-20 15:35:00,58.0,58.03,57.99,58.0,60600.0,47.136,47.1604,47.1278,47.136,60600.0
2015-01-20 15:40:00,58.0,58.06,58.0,58.04,79100.0,47.136,47.1847,47.136,47.1685,79100.0
2015-01-20 15:45:00,58.04,58.04,58.02,58.03,39600.0,47.1685,47.1685,47.1522,47.1604,39600.0
2015-01-20 15:50:00,58.03,58.03,57.95,57.95,106500.0,47.1604,47.1604,47.0953,47.0953,106500.0
2015-01-20 15:55:00,57.96,58.01,57.96,58.0,78900.0,47.1035,47.1441,47.1035,47.136,78900.0
2015-01-21 09:30:00,58.1,58.1,57.89,57.92,52600.0,47.2172,47.2172,47.0466,47.071,52600.0
2015-01-21 09:35:00,57.9,58.27,57.88,58.25,115800.0,47.0547,47.3554,47.0385,47.3391,115800.0
2015-01-21 09:40:00,58.26,58.36,58.16,58.2,57800.0,47.3473,47.4285,47.266,47.2985,57800.0
2015-01-21 09:45:00,58.19,58.23,58.08,58.14,25300.0,47.2904,47.3229,47.201,47.2497,25300.0
2015-01-21 09:50:00,58.16,58.26,58.14,58.17,114400.0,47.266,47.3473,47.2497,47.2741,114400.0
2015-01-21 09:55:00,58.18,58.23,58.14,58.19,124700.0,47.2823,47.3229,47.2497,47.2904,124700.0
2015-01-21 10:00:00,58.19,58.26,58.15,58.2,148200.0,47.2904,47.3473,47.2579,47.2985,148200.0
2015-01-21 10:05:00,58.2,58.26,58.13,58.14,202500.0,47.2985,47.3473,47.2416,47.2497,202500.0
2015-01-21 10:10:00,58.14,58.21,58.09,58.19,21600.0,47.2497,47.3066,47.2091,47.2904,21600.0
2015-01-21 10:15:00,58.2,58.28,58.19,58.28,26700.0,47.2985,47.3635,47.2904,47.3635,26700.0
2015-01-21 10:20:00,58.27,58.28,58.21,58.26,5800.0,47.3554,47.3635,47.3066,47.3473,5800.0
2015-01-21 10:25:00,58.25,58.31,58.23,58.27,80700.0,47.3391,47.3879,47.3229,47.3554,80700.0
2015-01-21 10:30:00,58.28,58.3,58.25,58.28,19400.0,47.3635,47.3798,47.3391,47.3635,19400.0
2015-01-21 10:35:00,58.27,58.27,58.24,58.24,7100.0,47.3554,47.3554,47.331,47.331,7100.0
2015-01-21 10:40:00,58.23,58.27,58.22,58.27,36400.0,47.3229,47.3554,47.3148,47.3554,36400.0
2015-01-21 10:45:00,58.27,58.37,58.26,58.37,23800.0,47.3554,47.4367,47.3473,47.4367,23800.0
2015-01-21 10:50:00,58.38,58.48,58.38,58.48,29800.0,47.4448,47.5261,47.4448,47.5261,29800.0
2015-01-21 10:55:00,58.47,58.47,58.44,58.46,8200.0,47.5179,47.5179,47.4936,47.5098,8200.0
2015-01-21 11:00:00,58.49,58.52,58.45,58.46,22700.0,47.5342,47.5586,47.5017,47.5098,22700.0
2015-01-21 11:05:00,58.46,58.48,58.42,58.44,45700.0,47.5098,47.5261,47.4773,47.4936,45700.0
2015-01-21 11:10:00,58.44,58.46,58.42,58.45,14500.0,47.4936,47.5098,47.4773,47.5017,14500.0
2015-01-21 11:15:00,58.46,58.47,58.4,58.4,28800.0,47.5098,47.5179,47.461,47.461,28800.0
2015-01-21 11:20:00,58.4,58.41,58.34,58.37,98600.0,47.461,47.4692,47.4123,47.4367,98600.0
2015-01-21 11:25:00,58.37,58.39,58.35,58.39,86000.0,47.4367,47.4529,47.4204,47.4529,86000.0
2015-01-21 11:30:00,58.4,58.43,58.39,58.43,119500.0,47.461,47.4854,47.4529,47.4854,119500.0
2015-01-21 11:35:00,58.42,58.44,58.38,58.39,10900.0,47.4773,47.4936,47.4448,47.4529,10900.0
2015-01-21 11:40:00,58.4,58.42,58.37,58.39,13800.0,47.461,47.4773,47.4367,47.4529,13800.0
2015-01-21 11:45:00,58.39,58.42,58.39,58.41,23800.0,47.4529,47.4773,47.4529,47.4692,23800.0
2015-01-21 11:50:00,58.43,58.44,58.41,58.43,14700.0,47.4854,47.4936,47.4692,47.4854,14700.0
2015-01-21 11:55:00,58.44,58.46,58.42,58.43,16000.0,47.4936,47.5098,47.4773,47.4854,16000.0
2015-01-21 12:00:00,58.41,58.44,58.4,58.43,10400.0,47.4692,47.4936,47.461,47.4854,10400.0
2015-01-21 12:05:00,58.43,58.44,58.37,58.37,15600.0,47.4854,47.4936,47.4367,47.4367,15600.0
2015-01-21 12:10:00,58.37,58.41,58.37,58.41,9300.0,47.4367,47.4692,47.4367,47.4692,9300.0
2015-01-21 12:15:00,58.41,58.42,58.39,58.39,10700.0,47.4692,47.4773,47.4529,47.4529,10700.0
2015-01-21 12:20:00,58.38,58.42,58.38,58.41,42900.0,47.4448,47.4773,47.4448,47.4692,42900.0
2015-01-21 12:25:00,58.4,58.42,58.38,58.41,11000.0,47.461,47.4773,47.4448,47.4692,11000.0
2015-01-21 12:30:00,58.43,58.44,58.37,58.37,24800.0,47.4854,47.4936,47.4367,47.4367,24800.0
2015-01-21 12:35:00,58.37,58.38,58.35,58.37,16900.0,47.4367,47.4448,47.4204,47.4367,16900.0
2015-01-21 12:40:00,58.36,58.38,58.36,58.37,14700.0,47.4285,47.4448,47.4285,47.4367,14700.0
2015-01-21 12:45:00,58.37,58.4,58.37,58.39,14800.0,47.4367,47.461,47.4367,47.4529,14800.0
2015-01-21 12:50:00,58.37,58.39,58.28,58.31,69300.0,47.4367,47.4529,47.3635,47.3879,69300.0
2015-01-21 12:55:00,58.3,58.34,58.3,58.32,23300.0,47.3798,47.4123,47.3798,47.396,23300.0
2015-01-21 13:00:00,58.32,58.35,58.3,58.35,46000.0,47.396,47.4204,47.3798,47.4204,46000.0
2015-01-21 13:05:00,58.34,58.37,58.32,58.36,29100.0,47.4123,47.4367,47.396,47.4285,29100.0
2015-01-21 13:10:00,58.36,58.36,58.33,58.36,21200.0,47.4285,47.4285,47.4042,47.4285,21200.0
2015-01-21 13:15:00,58.36,58.37,58.34,58.37,36400.0,47.4285,47.4367,47.4123,47.4367,36400.0
2015-01-21 13:20:00,58.37,58.38,58.35,58.36,26500.0,47.4367,47.4448,47.4204,47.4285,26500.0
2015-01-21 13:25:00,58.37,58.37,58.26,58.27,22600.0,47.4367,47.4367,47.3473,47.3554,22600.0
2015-01-21 13:30:00,58.27,58.27,58.23,58.24,61300.0,47.3554,47.3554,47.3229,47.331,61300.0
2015-01-21 13:35:00,58.22,58.26,58.21,58.26,23200.0,47.3148,47.3473,47.3066,47.3473,23200.0
2015-01-21 13:40:00,58.25,58.27,58.23,58.27,107200.0,47.3391,47.3554,47.3229,47.3554,107200.0
2015-01-21 13:45:00,58.27,58.28,58.25,58.25,36000.0,47.3554,47.3635,47.3391,47.3391,36000.0
2015-01-21 13:50:00,58.25,58.27,58.24,58.25,20400.0,47.3391,47.3554,47.331,47.3391,20400.0
2015-01-21 13:55:00,58.25,58.25,58.19,58.21,36300.0,47.3391,47.3391,47.2904,47.3066,36300.0
2015-01-21 14:00:00,58.18,58.21,58.16,58.21,17500.0,47.2823,47.3066,47.266,47.3066,17500.0
2015-01-21 14:05:00,58.21,58.22,58.19,58.21,8600.0,47.3066,47.3148,47.2904,47.3066,8600.0
2015-01-21 14:10:00,58.18,58.25,58.16,58.25,11900.0,47.2823,47.3391,47.266,47.3391,11900.0
2015-01-21 14:15:00,58.26,58.28,58.24,58.24,10900.0,47.3473,47.3635,47.331,47.331,10900.0
2015-01-21 14:20:00,58.24,58.3,58.24,58.29,21800.0,47.331,47.3798,47.331,47.3717,21800.0
2015-01-21 14:25:00,58.29,58.31,58.27,58.28,26700.0,47.3717,47.3879,47.3554,47.3635,26700.0
2015-01-21 14:30:00,58.29,58.3,58.28,58.28,8200.0,47.3717,47.3798,47.3635,47.3635,8200.0
2015-01-21 14:35:00,58.28,58.29,58.25,58.26,43400.0,47.3635,47.3717,47.3391,47.3473,43400.0
2015-01-21 14:40:00,58.26,58.32,58.24,58.31,101300.0,47.3473,47.396,47.331,47.3879,101300.0
2015-01-21 14:45:00,58.32,58.36,58.32,58.36,43700.0,47.396,47.4285,47.396,47.4285,43700.0
2015-01-21 14:50:00,58.38,58.38,58.34,58.36,14400.0,47.4448,47.4448,47.4123,47.4285,14400.0
2015-01-21 14:55:00,58.35,58.39,58.35,58.38,16100.0,47.4204,47.4529,47.4204,47.4448,16100.0
2015-01-21 15:00:00,58.38,58.38,58.35,58.36,15100.0,47.4448,47.4448,47.4204,47.4285,15100.0
2015-01-21 15:05:00,58.35,58.36,58.3,58.3,50100.0,47.4204,47.4285,47.3798,47.3798,50100.0
2015-01-21 15:10:00,58.3,58.33,58.27,58.32,32100.0,47.3798,47.4042,47.3554,47.396,32100.0
2015-01-21 15:15:00,58.33,58.4,58.32,58.4,29200.0,47.4042,47.461,47.396,47.461,29200.0
2015-01-21 15:20:00,58.39,58.41,58.37,58.39,56500.0,47.4529,47.4692,47.4367,47.4529,56500.0
2015-01-21 15:25:00,58.4,58.42,58.38,58.38,48000.0,47.461,47.4773,47.4448,47.4448,48000.0
2015-01-21 15:30:00,58.38,58.43,58.37,58.41,137800.0,47.4448,47.4854,47.4367,47.4692,137800.0
2015-01-21 15:35:00,58.42,58.44,58.4,58.43,16200.0,47.4773,47.4936,47.461,47.4854,16200.0
2015-01-21 15:40:00,58.43,58.43,58.4,58.41,32600.0,47.4854,47.4854,47.461,47.4692,32600.0
2015-01-21 15:45:00,58.41,58.44,58.4,58.43,19500.0,47.4692,47.4936,47.461,47.4854,19500.0
2015-01-21 15:50:00,58.43,58.44,58.41,58.43,86600.0,47.4854,47.4936,47.4692,47.4854,86600.0
2015-01-21 15:55:00,58.43,58.45,58.41,58.42,41000.0,47.4854,47.5017,47.4692,47.4773,41000.0
2015-01-22 09:30:00,58.59,58.7,58.54,58.57,14600.0,47.6155,47.7049,47.5748,47.5992,14600.0
2015-01-22 09:35:00,58.54,58.54,58.49,58.49,100700.0,47.5748,47.5748,47.5342,47.5342,100700.0
2015-01-22 09:40:00,58.49,58.49,58.37,58.46,80600.0,47.5342,47.5342,47.4367,47.5098,80600.0
2015-01-22 09:45:00,58.46,58.48,58.27,58.34,42400.0,47.5098,47.5261,47.3554,47.4123,42400.0
2015-01-22 09:50:00,58.35,58.42,58.29,58.41,10300.0,47.4204,47.4773,47.3717,47.4692,10300.0
2015-01-22 09:55:00,58.38,58.43,58.32,58.43,64800.0,47.4448,47.4854,47.396,47.4854,64800.0
2015-01-22 10:00:00,58.41,58.51,58.41,58.46,56900.0,47.4692,47.5504,47.4692,47.5098,56900.0
2015-01-22 10:05:00,58.47,58.53,58.43,58.5,41100.0,47.5179,47.5667,47.4854,47.5423,41100.0
2015-01-22 10:10:00,58.46,58.56,58.46,58.55,15400.0,47.5098,47.5911,47.5098,47.583,15400.0
2015-01-22 10:15:00,58.56,58.66,58.53,58.64,16900.0,47.5911,47.6723,47.5667,47.6561,16900.0
2015-01-22 10:20:00,58.66,58.7,58.65,58.67,5100.0,47.6723,47.7049,47.6642,47.6805,5100.0
2015-01-22 10:25:00,58.68,58.68,58.63,58.68,7200.0,47.6886,47.6886,47.648,47.6886,7200.0
2015-01-22 10:30:00,58.65,58.69,58.64,58.67,15200.0,47.6642,47.6967,47.6561,47.6805,15200.0
2015-01-22 10:35:00,58.68,58.71,58.68,58.69,4400.0,47.6886,47.713,47.6886,47.6967,4400.0
2015-01-22 10:40:00,58.71,58.79,58.71,58.78,13600.0,47.713,47.778,47.713,47.7699,13600.0
2015-01-22 10:45:00,58.8,58.8,58.77,58.79,18900.0,47.7861,47.7861,47.7617,47.778,18900.0
2015-01-22 10:50:00,58.79,58.8,58.78,58.79,14600.0,47.778,47.7861,47.7699,47.778,14600.0
2015-01-22 10:55:00,58.81,58.86,58.81,58.86,60900.0,47.7943,47.8349,47.7943,47.8349,60900.0
2015-01-22 11:00:00,58.86,58.87,58.78,58.81,47800.0,47.8349,47.843,47.7699,47.7943,47800.0
2015-01-22 11:05:00,58.8,58.81,58.72,58.72,7900.0,47.7861,47.7943,47.7211,47.7211,7900.0
2015-01-22 11:10:00,58.73,58.73,58.66,58.7,82900.0,47.7292,47.7292,47.6723,47.7049,82900.0
2015-01-22 11:15:00,58.7,58.74,58.68,58.74,14300.0,47.7049,47.7374,47.6886,47.7374,14300.0
2015-01-22 11:20:00,58.75,58.81,58.74,58.79,7300.0,47.7455,47.7943,47.7374,47.778,7300.0
2015-01-22 11:25:00,58.79,58.81,58.76,58.77,10300.0,47.778,47.7943,47.7536,47.7617,10300.0
2015-01-22 11:30:00,58.8,58.8,58.72,58.75,18700.0,47.7861,47.7861,47.7211,47.7455,18700.0
2015-01-22 11:35:00,58.75,58.75,58.66,58.69,13500.0,47.7455,47.7455,47.6723,47.6967,13500.0
2015-01-22 11:40:00,58.7,58.73,58.68,58.68,9500.0,47.7049,47.7292,47.6886,47.6886,9500.0
2015-01-22 11:45:00,58.69,58.71,58.68,58.68,4600.0,47.6967,47.713,47.6886,47.6886,4600.0
2015-01-22 11:50:00,58.67,58.67,58.62,58.65,21300.0,47.6805,47.6805,47.6398,47.6642,21300.0
2015-01-22 11:55:00,58.69,58.7,58.67,58.7,37000.0,47.6967,47.7049,47.6805,47.7049,37000.0
2015-01-22 12:00:00,58.7,58.7,58.67,58.69,2500.0,47.7049,47.7049,47.6805,47.6967,2500.0
2015-01-22 12:05:00,58.67,58.69,58.66,58.66,39900.0,47.6805,47.6967,47.6723,47.6723,39900.0
2015-01-22 12:10:00,58.67,58.72,58.66,58.71,8100.0,47.6805,47.7211,47.6723,47.713,8100.0
2015-01-22 12:15:00,58.71,58.73,58.7,58.72,16300.0,47.713,47.7292,47.7049,47.7211,16300.0
2015-01-22 12:20:00,58.72,58.76,58.72,58.75,48700.0,47.7211,47.7536,47.7211,47.7455,48700.0
2015-01-22 12:25:00,58.79,58.8,58.77,58.77,43100.0,47.778,47.7861,47.7617,47.7617,43100.0
2015-01-22 12:30:00,58.77,58.77,58.73,58.74,4300.0,47.7617,47.7617,47.7292,47.7374,4300.0
2015-01-22 12:35:00,58.75,58.76,58.72,58.72,16000.0,47.7455,47.7536,47.7211,47.7211,16000.0
2015-01-22 12:40:00,58.72,58.73,58.69,58.72,92500.0,47.7211,47.7292,47.6967,47.7211,92500.0
2015-01-22 12:45:00,58.73,58.77,58.73,58.76,21100.0,47.7292,47.7617,47.7292,47.7536,21100.0
2015-01-22 12:50:00,58.76,58.77,58.69,58.69,38300.0,47.7536,47.7617,47.6967,47.6967,38300.0
2015-01-22 12:55:00,58.69,58.71,58.68,58.71,42800.0,47.6967,47.713,47.6886,47.713,42800.0
2015-01-22 13:00:00,58.72,58.76,58.71,58.76,20600.0,47.7211,47.7536,47.713,47.7536,20600.0
2015-01-22 13:05:00,58.75,58.76,58.74,58.75,3900.0,47.7455,47.7536,47.7374,47.7455,3900.0
2015-01-22 13:10:00,58.75,58.77,58.73,58.73,10200.0,47.7455,47.7617,47.7292,47.7292,10200.0
2015-01-22 13:15:00,58.73,58.74,58.69,58.7,5200.0,47.7292,47.7374,47.6967,47.7049,5200.0
2015-01-22 13:20:00,58.69,58.72,58.68,58.72,7200.0,47.6967,47.7211,47.6886,47.7211,7200.0
2015-01-22 13:25:00,58.71,58.71,58.68,58.69,10000.0,47.713,47.713,47.6886,47.6967,10000.0
2015-01-22 13:30:00,58.7,58.74,58.7,58.74,28000.0,47.7049,47.7374,47.7049,47.7374,28000.0
2015-01-22 13:35:00,58.73,58.75,58.72,58.75,15500.0,47.7292,47.7455,47.7211,47.7455,15500.0
2015-01-22 13:40:00,58.75,58.82,58.75,58.81,60000.0,47.7455,47.8024,47.7455,47.7943,60000.0
2015-01-22 13:45:00,58.81,58.82,58.79,58.81,21500.0,47.7943,47.8024,47.778,47.7943,21500.0
2015-01-22 13:50:00,58.81,58.83,58.8,58.82,40800.0,47.7943,47.8105,47.7861,47.8024,40800.0
2015-01-22 13:55:00,58.82,58.83,58.8,58.82,10800.0,47.8024,47.8105,47.7861,47.8024,10800.0
2015-01-22 14:00:00,58.83,58.86,58.83,58.86,6900.0,47.8105,47.8349,47.8105,47.8349,6900.0
2015-01-22 14:05:00,58.85,58.85,58.8,58.81,7100.0,47.8268,47.8268,47.7861,47.7943,7100.0
2015-01-22 14:10:00,58.81,58.85,58.81,58.85,11600.0,47.7943,47.8268,47.7943,47.8268,11600.0
2015-01-22 14:15:00,58.86,58.9,58.85,58.89,64300.0,47.8349,47.8674,47.8268,47.8593,64300.0
2015-01-22 14:20:00,58.9,58.9,58.87,58.88,36000.0,47.8674,47.8674,47.843,47.8511,36000.0
2015-01-22 14:25:00,58.89,58.91,58.88,58.9,55200.0,47.8593,47.8755,47.8511,47.8674,55200.0
2015-01-22 14:30:00,58.91,58.99,58.91,58.96,55200.0,47.8755,47.9405,47.8755,47.9162,55200.0
2015-01-22 14:35:00,58.96,58.99,58.96,58.99,9700.0,47.9162,47.9405,47.9162,47.9405,9700.0
2015-01-22 14:40:00,58.99,58.99,58.95,58.98,48500.0,47.9405,47.9405,47.908,47.9324,48500.0
2015-01-22 14:45:00,58.99,59.05,58.98,59.04,66200.0,47.9405,47.9893,47.9324,47.9812,66200.0
2015-01-22 14:50:00,59.04,59.08,59.04,59.07,32700.0,47.9812,48.0137,47.9812,48.0056,32700.0
2015-01-22 14:55:00,59.08,59.11,59.06,59.11,90500.0,48.0137,48.0381,47.9974,48.0381,90500.0
2015-01-22 15:00:00,59.11,59.16,59.1,59.15,23800.0,48.0381,48.0787,48.0299,48.0706,23800.0
2015-01-22 15:05:00,59.14,59.17,59.14,59.15,4300.0,48.0624,48.0868,48.0624,48.0706,4300.0
2015-01-22 15:10:00,59.15,59.17,59.14,59.15,2800.0,48.0706,48.0868,48.0624,48.0706,2800.0
2015-01-22 15:15:00,59.15,59.19,59.15,59.19,7500.0,48.0706,48.1031,48.0706,48.1031,7500.0
2015-01-22 15:20:00,59.19,59.19,59.12,59.13,5700.0,48.1031,48.1031,48.0462,48.0543,5700.0
2015-01-22 15:25:00,59.14,59.16,59.11,59.16,11500.0,48.0624,48.0787,48.0381,48.0787,11500.0
2015-01-22 15:30:00,59.15,59.17,59.14,59.17,106800.0,48.0706,48.0868,48.0624,48.0868,106800.0
2015-01-22 15:35:00,59.16,59.17,59.12,59.15,7300.0,48.0787,48.0868,48.0462,48.0706,7300.0
2015-01-22 15:40:00,59.15,59.15,59.1,59.12,43500.0,48.0706,48.0706,48.0299,48.0462,43500.0
2015-01-22 15:45:00,59.11,59.12,59.09,59.1,24700.0,48.0381,48.0462,48.0218,48.0299,24700.0
2015-01-22 15:50:00,59.1,59.11,59.06,59.09,9000.0,48.0299,48.0381,47.9974,48.0218,9000.0
2015-01-22 15:55:00,59.08,59.12,59.07,59.11,45800.0,48.0137,48.0462,48.0056,48.0381,45800.0
2015-01-23 09:30:00,58.9,59.05,58.9,59.03,41000.0,47.8674,47.9893,47.8674,47.973,41000.0
2015-01-23 09:35:00,59.02,59.07,58.97,59.01,81200.0,47.9649,48.0056,47.9243,47.9568,81200.0
2015-01-23 09:40:00,58.99,59.0,58.96,58.97,40800.0,47.9405,47.9487,47.9162,47.9243,40800.0
2015-01-23 09:45:00,58.99,59.03,58.98,59.01,50100.0,47.9405,47.973,47.9324,47.9568,50100.0
2015-01-23 09:50:00,59.01,59.02,58.97,58.99,18100.0,47.9568,47.9649,47.9243,47.9405,18100.0
2015-01-23 09:55:00,58.99,59.01,58.96,58.99,7400.0,47.9405,47.9568,47.9162,47.9405,7400.0
2015-01-23 10:00:00,59.0,59.07,58.99,59.04,112600.0,47.9487,48.0056,47.9405,47.9812,112600.0
2015-01-23 10:05:00,59.04,59.06,59.01,59.02,31400.0,47.9812,47.9974,47.9568,47.9649,31400.0
2015-01-23 10:10:00,59.02,59.03,58.98,58.98,5600.0,47.9649,47.973,47.9324,47.9324,5600.0
2015-01-23 10:15:00,59.0,59.0,58.95,58.98,24500.0,47.9487,47.9487,47.908,47.9324,24500.0
2015-01-23 10:20:00,58.99,59.03,58.98,59.0,40800.0,47.9405,47.973,47.9324,47.9487,40800.0
2015-01-23 10:25:00,58.99,59.05,58.98,59.04,22400.0,47.9405,47.9893,47.9324,47.9812,22400.0
2015-01-23 10:30:00,59.05,59.05,59.03,59.05,9000.0,47.9893,47.9893,47.973,47.9893,9000.0
2015-01-23 10:35:00,59.03,59.03,58.99,58.99,16600.0,47.973,47.973,47.9405,47.9405,16600.0
2015-01-23 10:40:00,58.98,58.98,58.92,58.92,9500.0,47.9324,47.9324,47.8836,47.8836,9500.0
2015-01-23 10:45:00,58.92,58.94,58.88,58.93,49100.0,47.8836,47.8999,47.8511,47.8918,49100.0
2015-01-23 10:50:00,58.94,59.02,58.93,59.01,41800.0,47.8999,47.9649,47.8918,47.9568,41800.0
2015-01-23 10:55:00,59.02,59.08,59.01,59.04,47100.0,47.9649,48.0137,47.9568,47.9812,47100.0
2015-01-23 11:00:00,59.04,59.07,59.04,59.07,5700.0,47.9812,48.0056,47.9812,48.0056,5700.0
2015-01-23 11:05:00,59.05,59.05,59.02,59.02,3000.0,47.9893,47.9893,47.9649,47.9649,3000.0
2015-01-23 11:10:00,59.01,59.02,58.95,58.97,13700.0,47.9568,47.9649,47.908,47.9243,13700.0
2015-01-23 11:15:00,58.97,59.04,58.97,59.04,32400.0,47.9243,47.9812,47.9243,47.9812,32400.0
2015-01-23 11:20:00,59.04,59.07,59.02,59.06,85900.0,47.9812,48.0056,47.9649,47.9974,85900.0
2015-01-23 11:25:00,59.05,59.09,59.04,59.09,66700.0,47.9893,48.0218,47.9812,48.0218,66700.0
2015-01-23 11:30:00,59.09,59.1,59.05,59.07,176000.0,48.0218,48.0299,47.9893,48.0056,176000.0
2015-01-23 11:35:00,59.07,59.07,59.05,59.05,9300.0,48.0056,48.0056,47.9893,47.9893,9300.0
2015-01-23 11:40:00,59.05,59.05,59.04,59.05,4200.0,47.9893,47.9893,47.9812,47.9893,4200.0
2015-01-23 11:45:00,59.06,59.09,59.06,59.09,8400.0,47.9974,48.0218,47.9974,48.0218,8400.0
2015-01-23 11:50:00,59.07,59.08,59.04,59.04,3900.0,48.0056,48.0137,47.9812,47.9812,3900.0
2015-01-23 11:55:00,59.04,59.06,59.03,59.04,8600.0,47.9812,47.9974,47.973,47.9812,8600.0
2015-01-23 12:00:00,59.04,59.06,59.03,59.04,3600.0,47.9812,47.9974,47.973,47.9812,3600.0
2015-01-23 12:05:00,59.05,59.05,59.02,59.05,5200.0,47.9893,47.9893,47.9649,47.9893,5200.0
2015-01-23 12:10:00,59.05,59.1,59.05,59.1,11800.0,47.9893,48.0299,47.9893,48.0299,11800.0
2015-01-23 12:15:00,59.09,59.09,59.03,59.03,13000.0,48.0218,48.0218,47.973,47.973,13000.0
2015-01-23 12:20:00,59.02,59.05,59.01,59.05,6400.0,47.9649,47.9893,47.9568,47.9893,6400.0
2015-01-23 12:25:00,59.06,59.07,59.05,59.05,2000.0,47.9974,48.0056,47.9893,47.9893,2000.0
2015-01-23 12:30:00,59.05,59.07,59.05,59.07,3200.0,47.9893,48.0056,47.9893,48.0056,3200.0
2015-01-23 12:35:00,59.07,59.11,59.07,59.1,5200.0,48.0056,48.0381,48.0056,48.0299,5200.0
2015-01-23 12:40:00,59.09,59.1,59.08,59.1,3700.0,48.0218,48.0299,48.0137,48.0299,3700.0
2015-01-23 12:45:00,59.1,59.1,59.07,59.07,900.0,48.0299,48.0299,48.0056,48.0056,900.0
2015-01-23 12:50:00,59.06,59.1,59.06,59.08,1400.0,47.9974,48.0299,47.9974,48.0137,1400.0
2015-01-23 12:55:00,59.05,59.07,59.05,59.07,3300.0,47.9893,48.0056,47.9893,48.0056,3300.0
2015-01-23 13:00:00,59.06,59.07,59.03,59.04,1800.0,47.9974,48.0056,47.973,47.9812,1800.0
2015-01-23 13:05:00,59.04,59.06,59.04,59.05,5600.0,47.9812,47.9974,47.9812,47.9893,5600.0
2015-01-23 13:10:00,59.05,59.07,59.04,59.05,31100.0,47.9893,48.0056,47.9812,47.9893,31100.0
2015-01-23 13:15:00,59.05,59.05,58.96,58.98,447000.0,47.9893,47.9893,47.9162,47.9324,447000.0
2015-01-23 13:20:00,58.99,59.0,58.99,59.0,17500.0,47.9405,47.9487,47.9405,47.9487,17500.0
2015-01-23 13:25:00,59.0,59.01,58.98,58.99,13500.0,47.9487,47.9568,47.9324,47.9405,13500.0
2015-01-23 13:30:00,58.98,59.01,58.97,58.98,10300.0,47.9324,47.9568,47.9243,47.9324,10300.0
2015-01-23 13:35:00,58.98,59.03,58.98,59.03,11600.0,47.9324,47.973,47.9324,47.973,11600.0
2015-01-23 13:40:00,59.03,59.06,59.02,59.06,30100.0,47.973,47.9974,47.9649,47.9974,30100.0
2015-01-23 13:45:00,59.03,59.05,59.03,59.05,17400.0,47.973,47.9893,47.973,47.9893,17400.0
2015-01-23 13:50:00,59.05,59.05,59.03,59.04,22600.0,47.9893,47.9893,47.973,47.9812,22600.0
2015-01-23 13:55:00,59.02,59.02,59.01,59.01,900.0,47.9649,47.9649,47.9568,47.9568,900.0
2015-01-23 14:00:00,59.02,59.03,59.01,59.02,4200.0,47.9649,47.973,47.9568,47.9649,4200.0
2015-01-23 14:05:00,59.01,59.02,58.99,59.02,7700.0,47.9568,47.9649,47.9405,47.9649,7700.0
2015-01-23 14:10:00,59.01,59.01,58.98,58.99,15900.0,47.9568,47.9568,47.9324,47.9405,15900.0
2015-01-23 14:15:00,58.99,59.0,58.96,58.99,41900.0,47.9405,47.9487,47.9162,47.9405,41900.0
2015-01-23 14:20:00,58.99,59.0,58.98,59.0,2400.0,47.9405,47.9487,47.9324,47.9487,2400.0
2015-01-23 14:25:00,59.01,59.03,59.0,59.01,3500.0,47.9568,47.973,47.9487,47.9568,3500.0
2015-01-23 14:30:00,59.0,59.01,58.98,58.99,7600.0,47.9487,47.9568,47.9324,47.9405,7600.0
2015-01-23 14:35:00,58.99,58.99,58.95,58.95,18600.0,47.9405,47.9405,47.908,47.908,18600.0
2015-01-23 14:40:00,58.95,58.96,58.94,58.95,149100.0,47.908,47.9162,47.8999,47.908,149100.0
2015-01-23 14:45:00,58.94,58.94,58.91,58.92,26600.0,47.8999,47.8999,47.8755,47.8836,26600.0
2015-01-23 14:50:00,58.91,58.95,58.91,58.94,4800.0,47.8755,47.908,47.8755,47.8999,4800.0
2015-01-23 14:55:00,58.94,58.94,58.92,58.92,3000.0,47.8999,47.8999,47.8836,47.8836,3000.0
2015-01-23 15:00:00,58.91,58.91,58.89,58.91,6200.0,47.8755,47.8755,47.8593,47.8755,6200.0
2015-01-23 15:05:00,58.89,58.9,58.86,58.89,136400.0,47.8593,47.8674,47.8349,47.8593,136400.0
2015-01-23 15:10:00,58.9,58.93,58.89,58.89,42000.0,47.8674,47.8918,47.8593,47.8593,42000.0
2015-01-23 15:15:00,58.9,58.92,58.88,58.9,10600.0,47.8674,47.8836,47.8511,47.8674,10600.0
2015-01-23 15:20:00,58.91,58.91,58.88,58.91,1200.0,47.8755,47.8755,47.8511,47.8755,1200.0
2015-01-23 15:25:00,58.9,58.92,58.9,58.92,10400.0,47.8674,47.8836,47.8674,47.8836,10400.0
2015-01-23 15:30:00,58.9,58.9,58.86,58.86,12900.0,47.8674,47.8674,47.8349,47.8349,12900.0
2015-01-23 15:35:00,58.86,58.87,58.85,58.85,31700.0,47.8349,47.843,47.8268,47.8268,31700.0
2015-01-23 15:40:00,58.84,58.86,58.84,58.85,25100.0,47.8186,47.8349,47.8186,47.8268,25100.0
2015-01-23 15:45:00,58.86,58.87,58.82,58.84,42200.0,47.8349,47.843,47.8024,47.8186,42200.0
2015-01-23 15:50:00,58.84,58.84,58.8,58.81,66700.0,47.8186,47.8186,47.7861,47.7943,66700.0
2015-01-23 15:55:00,58.81,58.82,58.76,58.76,125100.0,47.7943,47.8024,47.7536,47.7536,125100.0
2015-01-26 09:30:00,58.87,58.9,58.76,58.81,27800.0,47.843,47.8674,47.7536,47.7943,27800.0
2015-01-26 09:35:00,58.81,58.85,58.77,58.78,69600.0,47.7943,47.8268,47.7617,47.7699,69600.0
2015-01-26 09:40:00,58.78,58.82,58.75,58.77,64500.0,47.7699,47.8024,47.7455,47.7617,64500.0
2015-01-26 09:45:00,58.74,58.75,58.7,58.73,32900.0,47.7374,47.7455,47.7049,47.7292,32900.0
2015-01-26 09:50:00,58.72,58.85,58.72,58.85,22000.0,47.7211,47.8268,47.7211,47.8268,22000.0
2015-01-26 09:55:00,58.86,58.87,58.8,58.85,20600.0,47.8349,47.843,47.7861,47.8268,20600.0
2015-01-26 10:00:00,58.86,58.89,58.83,58.89,67100.0,47.8349,47.8593,47.8105,47.8593,67100.0
2015-01-26 10:05:00,58.9,58.93,58.9,58.93,18700.0,47.8674,47.8918,47.8674,47.8918,18700.0
2015-01-26 10:10:00,58.91,58.91,58.87,58.91,15200.0,47.8755,47.8755,47.843,47.8755,15200.0
2015-01-26 10:15:00,58.91,58.92,58.85,58.87,9500.0,47.8755,47.8836,47.8268,47.843,9500.0
2015-01-26 10:20:00,58.88,58.89,58.85,58.86,19400.0,47.8511,47.8593,47.8268,47.8349,19400.0
2015-01-26 10:25:00,58.86,58.92,58.86,58.9,8800.0,47.8349,47.8836,47.8349,47.8674,8800.0
2015-01-26 10:30:00,58.91,58.92,58.86,58.87,13500.0,47.8755,47.8836,47.8349,47.843,13500.0
2015-01-26 10:35:00,58.88,58.92,58.88,58.92,9900.0,47.8511,47.8836,47.8511,47.8836,9900.0
2015-01-26 10:40:00,58.92,58.99,58.92,58.98,38200.0,47.8836,47.9405,47.8836,47.9324,38200.0
2015-01-26 10:45:00,58.98,59.03,58.98,59.01,76200.0,47.9324,47.973,47.9324,47.9568,76200.0
2015-01-26 10:50:00,59.01,59.03,59.0,59.01,15700.0,47.9568,47.973,47.9487,47.9568,15700.0
2015-01-26 10:55:00,59.02,59.02,58.99,59.02,12000.0,47.9649,47.9649,47.9405,47.9649,12000.0
2015-01-26 11:00:00,59.02,59.03,58.99,59.03,101400.0,47.9649,47.973,47.9405,47.973,101400.0
2015-01-26 11:05:00,59.03,59.05,59.0,59.01,26600.0,47.973,47.9893,47.9487,47.9568,26600.0
2015-01-26 11:10:00,59.01,59.03,58.99,59.03,9400.0,47.9568,47.973,47.9405,47.973,9400.0
2015-01-26 11:15:00,59.04,59.04,59.0,59.02,12400.0,47.9812,47.9812,47.9487,47.9649,12400.0
2015-01-26 11:20:00,59.03,59.06,59.03,59.04,4500.0,47.973,47.9974,47.973,47.9812,4500.0
2015-01-26 11:25:00,59.03,59.04,58.98,59.03,20200.0,47.973,47.9812,47.9324,47.973,20200.0
2015-01-26 11:30:00,59.03,59.04,59.0,59.0,20400.0,47.973,47.9812,47.9487,47.9487,20400.0
2015-01-26 11:35:00,59.0,59.02,58.99,59.0,19200.0,47.9487,47.9649,47.9405,47.9487,19200.0
2015-01-26 11:40:00,59.0,59.04,58.99,59.04,5100.0,47.9487,47.9812,47.9405,47.9812,5100.0
2015-01-26 11:45:00,59.05,59.07,59.03,59.07,4200.0,47.9893,48.0056,47.973,48.0056,4200.0
2015-01-26 11:50:00,59.05,59.1,59.05,59.1,9700.0,47.9893,48.0299,47.9893,48.0299,9700.0
2015-01-26 11:55:00,59.11,59.12,59.08,59.12,31300.0,48.0381,48.0462,48.0137,48.0462,31300.0
2015-01-26 12:00:00,59.12,59.13,59.1,59.11,41800.0,48.0462,48.0543,48.0299,48.0381,41800.0
2015-01-26 12:05:00,59.11,59.15,59.1,59.15,6000.0,48.0381,48.0706,48.0299,48.0706,6000.0
2015-01-26 12:10:00,59.15,59.15,59.12,59.13,8800.0,48.0706,48.0706,48.0462,48.0543,8800.0
2015-01-26 12:15:00,59.13,59.15,59.12,59.14,35400.0,48.0543,48.0706,48.0462,48.0624,35400.0
2015-01-26 12:20:00,59.13,59.15,59.11,59.11,18700.0,48.0543,48.0706,48.0381,48.0381,18700.0
2015-01-26 12:25:00,59.11,59.14,59.11,59.12,26700.0,48.0381,48.0624,48.0381,48.0462,26700.0
2015-01-26 12:30:00,59.12,59.13,59.07,59.08,25300.0,48.0462,48.0543,48.0056,48.0137,25300.0
2015-01-26 12:35:00,59.07,59.08,59.05,59.08,28800.0,48.0056,48.0137,47.9893,48.0137,28800.0
2015-01-26 12:40:00,59.09,59.1,59.07,59.1,8100.0,48.0218,48.0299,48.0056,48.0299,8100.0
2015-01-26 12:45:00,59.1,59.1,59.07,59.07,3700.0,48.0299,48.0299,48.0056,48.0056,3700.0
2015-01-26 12:50:00,59.07,59.11,59.07,59.1,26800.0,48.0056,48.0381,48.0056,48.0299,26800.0
2015-01-26 12:55:00,59.11,59.11,59.09,59.11,33600.0,48.0381,48.0381,48.0218,48.0381,33600.0
2015-01-26 13:00:00,59.11,59.11,59.07,59.08,77700.0,48.0381,48.0381,48.0056,48.0137,77700.0
2015-01-26 13:05:00,59.08,59.09,59.05,59.06,58700.0,48.0137,48.0218,47.9893,47.9974,58700.0
2015-01-26 13:10:00,59.07,59.09,59.07,59.08,20100.0,48.0056,48.0218,48.0056,48.0137,20100.0
2015-01-26 13:15:00,59.09,59.13,59.08,59.12,26900.0,48.0218,48.0543,48.0137,48.0462,26900.0
2015-01-26 13:20:00,59.12,59.13,59.1,59.12,20700.0,48.0462,48.0543,48.0299,48.0462,20700.0
2015-01-26 13:25:00,59.11,59.13,59.1,59.11,7800.0,48.0381,48.0543,48.0299,48.0381,7800.0
2015-01-26 13:30:00,59.12,59.16,59.11,59.14,21700.0,48.0462,48.0787,48.0381,48.0624,21700.0
2015-01-26 13:35:00,59.13,59.14,59.12,59.14,5800.0,48.0543,48.0624,48.0462,48.0624,5800.0
2015-01-26 13:40:00,59.15,59.16,59.13,59.15,20000.0,48.0706,48.0787,48.0543,48.0706,20000.0
2015-01-26 13:45:00,59.15,59.22,59.13,59.22,104600.0,48.0706,48.1275,48.0543,48.1275,104600.0
2015-01-26 13:50:00,59.22,59.23,59.18,59.19,10300.0,48.1275,48.1356,48.0949,48.1031,10300.0
2015-01-26 13:55:00,59.19,59.19,59.17,59.18,3500.0,48.1031,48.1031,48.0868,48.0949,3500.0
2015-01-26 14:00:00,59.19,59.2,59.16,59.18,28000.0,48.1031,48.1112,48.0787,48.0949,28000.0
2015-01-26 14:05:00,59.17,59.18,59.15,59.16,52200.0,48.0868,48.0949,48.0706,48.0787,52200.0
2015-01-26 14:10:00,59.16,59.16,59.11,59.13,8200.0,48.0787,48.0787,48.0381,48.0543,8200.0
2015-01-26 14:15:00,59.13,59.13,59.11,59.11,4700.0,48.0543,48.0543,48.0381,48.0381,4700.0
2015-01-26 14:20:00,59.1,59.11,59.09,59.1,6900.0,48.0299,48.0381,48.0218,48.0299,6900.0
2015-01-26 14:25:00,59.1,59.11,59.08,59.11,14300.0,48.0299,48.0381,48.0137,48.0381,14300.0
2015-01-26 14:30:00,59.12,59.13,59.12,59.13,3900.0,48.0462,48.0543,48.0462,48.0543,3900.0
2015-01-26 14:35:00,59.13,59.14,59.12,59.14,4600.0,48.0543,48.0624,48.0462,48.0624,4600.0
2015-01-26 14:40:00,59.16,59.16,59.12,59.12,5800.0,48.0787,48.0787,48.0462,48.0462,5800.0
2015-01-26 14:45:00,59.11,59.11,59.08,59.1,6100.0,48.0381,48.0381,48.0137,48.0299,6100.0
2015-01-26 14:50:00,59.1,59.11,59.07,59.11,51600.0,48.0299,48.0381,48.0056,48.0381,51600.0
2015-01-26 14:55:00,59.11,59.12,59.1,59.11,7000.0,48.0381,48.0462,48.0299,48.0381,7000.0
2015-01-26 15:00:00,59.1,59.1,59.07,59.08,11400.0,48.0299,48.0299,48.0056,48.0137,11400.0
2015-01-26 15:05:00,59.08,59.1,59.07,59.1,23500.0,48.0137,48.0299,48.0056,48.0299,23500.0
2015-01-26 15:10:00,59.1,59.13,59.09,59.1,14300.0,48.0299,48.0543,48.0218,48.0299,14300.0
2015-01-26 15:15:00,59.09,59.09,59.03,59.07,12100.0,48.0218,48.0218,47.973,48.0056,12100.0
2015-01-26 15:20:00,59.07,59.09,59.06,59.09,9800.0,48.0056,48.0218,47.9974,48.0218,9800.0
2015-01-26 15:25:00,59.1,59.11,59.07,59.08,33900.0,48.0299,48.0381,48.0056,48.0137,33900.0
2015-01-26 15:30:00,59.08,59.09,59.06,59.07,8800.0,48.0137,48.0218,47.9974,48.0056,8800.0
2015-01-26 15:35:00,59.07,59.13,59.07,59.13,92200.0,48.0056,48.0543,48.0056,48.0543,92200.0
2015-01-26 15:40:00,59.12,59.13,59.1,59.1,43600.0,48.0462,48.0543,48.0299,48.0299,43600.0
2015-01-26 15:45:00,59.11,59.13,59.11,59.12,21600.0,48.0381,48.0543,48.0381,48.0462,21600.0
2015-01-26 15:50:00,59.13,59.15,59.12,59.14,13800.0,48.0543,48.0706,48.0462,48.0624,13800.0
2015-01-26 15:55:00,59.14,59.19,59.13,59.16,48100.0,48.0624,48.1031,48.0543,48.0787,48100.0
2015-01-27 09:30:00,58.84,58.9,58.62,58.68,180000.0,47.8186,47.8674,47.6398,47.6886,180000.0
2015-01-27 09:35:00,58.67,58.72,58.57,58.72,45100.0,47.6805,47.7211,47.5992,47.7211,45100.0
2015-01-27 09:40:00,58.75,58.77,58.7,58.72,21800.0,47.7455,47.7617,47.7049,47.7211,21800.0
2015-01-27 09:45:00,58.71,58.76,58.68,58.7,28800.0,47.713,47.7536,47.6886,47.7049,28800.0
2015-01-27 09:50:00,58.73,58.73,58.63,58.68,18700.0,47.7292,47.7292,47.648,47.6886,18700.0
2015-01-27 09:55:00,58.67,58.67,58.64,58.66,14700.0,47.6805,47.6805,47.6561,47.6723,14700.0
2015-01-27 10:00:00,58.66,58.73,58.62,58.72,54700.0,47.6723,47.7292,47.6398,47.7211,54700.0
2015-01-27 10:05:00,58.73,58.77,58.68,58.72,17400.0,47.7292,47.7617,47.6886,47.7211,17400.0
2015-01-27 10:10:00,58.72,58.75,58.67,58.69,33800.0,47.7211,47.7455,47.6805,47.6967,33800.0
2015-01-27 10:15:00,58.69,58.7,58.65,58.67,21800.0,47.6967,47.7049,47.6642,47.6805,21800.0
2015-01-27 10:20:00,58.66,58.7,58.63,58.64,10100.0,47.6723,47.7049,47.648,47.6561,10100.0
2015-01-27 10:25:00,58.63,58.71,58.63,58.65,12100.0,47.648,47.713,47.648,47.6642,12100.0
2015-01-27 10:30:00,58.62,58.62,58.55,58.58,26200.0,47.6398,47.6398,47.583,47.6073,26200.0
2015-01-27 10:35:00,58.56,58.59,58.52,58.59,17500.0,47.5911,47.6155,47.5586,47.6155,17500.0
2015-01-27 10:40:00,58.58,58.59,58.5,58.5,13700.0,47.6073,47.6155,47.5423,47.5423,13700.0
2015-01-27 10:45:00,58.51,58.54,58.48,58.52,7500.0,47.5504,47.5748,47.5261,47.5586,7500.0
2015-01-27 10:50:00,58.51,58.57,58.51,58.57,7600.0,47.5504,47.5992,47.5504,47.5992,7600.0
2015-01-27 10:55:00,58.57,58.61,58.56,58.59,7900.0,47.5992,47.6317,47.5911,47.6155,7900.0
2015-01-27 11:00:00,58.59,58.61,58.56,58.56,7200.0,47.6155,47.6317,47.5911,47.5911,7200.0
2015-01-27 11:05:00,58.56,58.61,58.56,58.61,7800.0,47.5911,47.6317,47.5911,47.6317,7800.0
2015-01-27 11:10:00,58.62,58.65,58.6,58.62,9500.0,47.6398,47.6642,47.6236,47.6398,9500.0
2015-01-27 11:15:00,58.62,58.65,58.6,58.61,8700.0,47.6398,47.6642,47.6236,47.6317,8700.0
2015-01-27 11:20:00,58.62,58.65,58.61,58.61,8300.0,47.6398,47.6642,47.6317,47.6317,8300.0
2015-01-27 11:25:00,58.61,58.7,58.58,58.7,27600.0,47.6317,47.7049,47.6073,47.7049,27600.0
2015-01-27 11:30:00,58.69,58.73,58.68,58.68,11400.0,47.6967,47.7292,47.6886,47.6886,11400.0
2015-01-27 11:35:00,58.68,58.72,58.67,58.69,13600.0,47.6886,47.7211,47.6805,47.6967,13600.0
2015-01-27 11:40:00,58.69,58.69,58.66,58.66,9300.0,47.6967,47.6967,47.6723,47.6723,9300.0
2015-01-27 11:45:00,58.67,58.74,58.67,58.73,11100.0,47.6805,47.7374,47.6805,47.7292,11100.0
2015-01-27 11:50:00,58.75,58.77,58.72,58.72,7200.0,47.7455,47.7617,47.7211,47.7211,7200.0
2015-01-27 11:55:00,58.73,58.73,58.66,58.66,17500.0,47.7292,47.7292,47.6723,47.6723,17500.0
2015-01-27 12:00:00,58.66,58.68,58.65,58.66,6400.0,47.6723,47.6886,47.6642,47.6723,6400.0
2015-01-27 12:05:00,58.65,58.67,58.64,58.67,13400.0,47.6642,47.6805,47.6561,47.6805,13400.0
2015-01-27 12:10:00,58.67,58.68,58.66,58.68,13200.0,47.6805,47.6886,47.6723,47.6886,13200.0
2015-01-27 12:15:00,58.68,58.7,58.66,58.67,10700.0,47.6886,47.7049,47.6723,47.6805,10700.0
2015-01-27 12:20:00,58.67,58.69,58.67,58.67,14000.0,47.6805,47.6967,47.6805,47.6805,14000.0
2015-01-27 12:25:00,58.66,58.78,58.66,58.78,8100.0,47.6723,47.7699,47.6723,47.7699,8100.0
2015-01-27 12:30:00,58.79,58.79,58.76,58.79,5900.0,47.778,47.778,47.7536,47.778,5900.0
2015-01-27 12:35:00,58.8,58.8,58.76,58.8,15100.0,47.7861,47.7861,47.7536,47.7861,15100.0
2015-01-27 12:40:00,58.78,58.78,58.77,58.78,16800.0,47.7699,47.7699,47.7617,47.7699,16800.0
2015-01-27 12:45:00,58.77,58.77,58.73,58.73,12200.0,47.7617,47.7617,47.7292,47.7292,12200.0
2015-01-27 12:50:00,58.74,58.77,58.73,58.77,8900.0,47.7374,47.7617,47.7292,47.7617,8900.0
2015-01-27 12:55:00,58.77,58.82,58.77,58.82,38900.0,47.7617,47.8024,47.7617,47.8024,38900.0
2015-01-27 13:00:00,58.83,58.86,58.79,58.8,24900.0,47.8105,47.8349,47.778,47.7861,24900.0
2015-01-27 13:05:00,58.8,58.81,58.77,58.81,77300.0,47.7861,47.7943,47.7617,47.7943,77300.0
2015-01-27 13:10:00,58.81,58.83,58.8,58.83,50500.0,47.7943,47.8105,47.7861,47.8105,50500.0
2015-01-27 13:15:00,58.83,58.92,58.83,58.89,26800.0,47.8105,47.8836,47.8105,47.8593,26800.0
2015-01-27 13:20:00,58.9,58.94,58.89,58.91,32600.0,47.8674,47.8999,47.8593,47.8755,32600.0
2015-01-27 13:25:00,58.91,58.92,58.89,58.91,29100.0,47.8755,47.8836,47.8593,47.8755,29100.0
2015-01-27 13:30:00,58.92,58.94,58.89,58.89,9900.0,47.8836,47.8999,47.8593,47.8593,9900.0
2015-01-27 13:35:00,58.87,58.9,58.87,58.9,6300.0,47.843,47.8674,47.843,47.8674,6300.0
2015-01-27 13:40:00,58.89,58.9,58.84,58.86,7100.0,47.8593,47.8674,47.8186,47.8349,7100.0
2015-01-27 13:45:00,58.84,58.86,58.83,58.85,5800.0,47.8186,47.8349,47.8105,47.8268,5800.0
2015-01-27 13:50:00,58.84,58.85,58.82,58.83,8800.0,47.8186,47.8268,47.8024,47.8105,8800.0
2015-01-27 13:55:00,58.82,58.84,58.8,58.83,9800.0,47.8024,47.8186,47.7861,47.8105,9800.0
2015-01-27 14:00:00,58.82,58.88,58.82,58.87,5100.0,47.8024,47.8511,47.8024,47.843,5100.0
2015-01-27 14:05:00,58.86,58.9,58.85,58.86,10600.0,47.8349,47.8674,47.8268,47.8349,10600.0
2015-01-27 14:10:00,58.85,58.91,58.85,58.9,34100.0,47.8268,47.8755,47.8268,47.8674,34100.0
2015-01-27 14:15:00,58.88,58.98,58.88,58.97,7900.0,47.8511,47.9324,47.8511,47.9243,7900.0
2015-01-27 14:20:00,58.97,59.02,58.97,58.99,13600.0,47.9243,47.9649,47.9243,47.9405,13600.0
2015-01-27 14:25:00,58.99,59.02,58.99,59.0,9000.0,47.9405,47.9649,47.9405,47.9487,9000.0
2015-01-27 14:30:00,59.0,59.0,58.96,58.96,8500.0,47.9487,47.9487,47.9162,47.9162,8500.0
2015-01-27 14:35:00,58.96,58.99,58.94,58.99,8000.0,47.9162,47.9405,47.8999,47.9405,8000.0
2015-01-27 14:40:00,58.99,58.99,58.94,58.98,7400.0,47.9405,47.9405,47.8999,47.9324,7400.0
2015-01-27 14:45:00,58.98,58.98,58.94,58.97,12600.0,47.9324,47.9324,47.8999,47.9243,12600.0
2015-01-27 14:50:00,58.98,59.0,58.93,58.93,35500.0,47.9324,47.9487,47.8918,47.8918,35500.0
2015-01-27 14:55:00,58.92,58.92,58.88,58.88,53500.0,47.8836,47.8836,47.8511,47.8511,53500.0
2015-01-27 15:00:00,58.88,58.92,58.88,58.91,11200.0,47.8511,47.8836,47.8511,47.8755,11200.0
2015-01-27 15:05:00,58.91,58.91,58.86,58.91,13100.0,47.8755,47.8755,47.8349,47.8755,13100.0
2015-01-27 15:10:00,58.91,58.93,58.9,58.9,7500.0,47.8755,47.8918,47.8674,47.8674,7500.0
2015-01-27 15:15:00,58.9,58.9,58.84,58.84,7200.0,47.8674,47.8674,47.8186,47.8186,7200.0
2015-01-27 15:20:00,58.85,58.85,58.79,58.81,62500.0,47.8268,47.8268,47.778,47.7943,62500.0
2015-01-27 15:25:00,58.81,58.81,58.75,58.76,31400.0,47.7943,47.7943,47.7455,47.7536,31400.0
2015-01-27 15:30:00,58.75,58.82,58.75,58.81,32200.0,47.7455,47.8024,47.7455,47.7943,32200.0
2015-01-27 15:35:00,58.82,58.82,58.74,58.77,19900.0,47.8024,47.8024,47.7374,47.7617,19900.0
2015-01-27 15:40:00,58.77,58.84,58.77,58.84,9800.0,47.7617,47.8186,47.7617,47.8186,9800.0
2015-01-27 15:45:00,58.84,58.84,58.79,58.8,5900.0,47.8186,47.8186,47.778,47.7861,5900.0
2015-01-27 15:50:00,58.8,58.8,58.73,58.75,138200.0,47.7861,47.7861,47.7292,47.7455,138200.0
2015-01-27 15:55:00,58.74,58.79,58.74,58.76,78300.0,47.7374,47.778,47.7374,47.7536,78300.0
2015-01-28 09:30:00,59.02,59.02,58.93,58.93,15100.0,47.9649,47.9649,47.8918,47.8918,15100.0
2015-01-28 09:35:00,58.88,58.88,58.82,58.87,23400.0,47.8511,47.8511,47.8024,47.843,23400.0
2015-01-28 09:40:00,58.86,58.9,58.85,58.87,100300.0,47.8349,47.8674,47.8268,47.843,100300.0
2015-01-28 09:45:00,58.88,58.9,58.85,58.88,27000.0,47.8511,47.8674,47.8268,47.8511,27000.0
2015-01-28 09:50:00,58.89,58.92,58.89,58.9,13700.0,47.8593,47.8836,47.8593,47.8674,13700.0
2015-01-28 09:55:00,58.91,58.92,58.85,58.85,45900.0,47.8755,47.8836,47.8268,47.8268,45900.0
2015-01-28 10:00:00,58.85,58.89,58.85,58.86,111300.0,47.8268,47.8593,47.8268,47.8349,111300.0
2015-01-28 10:05:00,58.86,58.91,58.85,58.89,135200.0,47.8349,47.8755,47.8268,47.8593,135200.0
2015-01-28 10:10:00,58.88,58.89,58.86,58.86,74700.0,47.8511,47.8593,47.8349,47.8349,74700.0
2015-01-28 10:15:00,58.84,58.84,58.79,58.79,116600.0,47.8186,47.8186,47.778,47.778,116600.0
2015-01-28 10:20:00,58.8,58.82,58.8,58.81,114200.0,47.7861,47.8024,47.7861,47.7943,114200.0
2015-01-28 10:25:00,58.81,58.82,58.77,58.78,108700.0,47.7943,47.8024,47.7617,47.7699,108700.0
2015-01-28 10:30:00,58.78,58.82,58.72,58.72,147600.0,47.7699,47.8024,47.7211,47.7211,147600.0
2015-01-28 10:35:00,58.71,58.72,58.69,58.7,134300.0,47.713,47.7211,47.6967,47.7049,134300.0
2015-01-28 10:40:00,58.71,58.71,58.64,58.65,121400.0,47.713,47.713,47.6561,47.6642,121400.0
2015-01-28 10:45:00,58.64,58.64,58.6,58.61,126900.0,47.6561,47.6561,47.6236,47.6317,126900.0
2015-01-28 10:50:00,58.61,58.65,58.61,58.62,103200.0,47.6317,47.6642,47.6317,47.6398,103200.0
2015-01-28 10:55:00,58.59,58.59,58.54,58.55,76300.0,47.6155,47.6155,47.5748,47.583,76300.0
2015-01-28 11:00:00,58.59,58.63,58.58,58.63,3700.0,47.6155,47.648,47.6073,47.648,3700.0
2015-01-28 11:05:00,58.64,58.67,58.64,58.67,61700.0,47.6561,47.6805,47.6561,47.6805,61700.0
2015-01-28 11:10:00,58.68,58.68,58.57,58.58,22700.0,47.6886,47.6886,47.5992,47.6073,22700.0
2015-01-28 11:15:00,58.58,58.59,58.53,58.58,22900.0,47.6073,47.6155,47.5667,47.6073,22900.0
2015-01-28 11:20:00,58.59,58.62,58.53,58.6,52500.0,47.6155,47.6398,47.5667,47.6236,52500.0
2015-01-28 11:25:00,58.59,58.63,58.56,58.62,64100.0,47.6155,47.648,47.5911,47.6398,64100.0
2015-01-28 11:30:00,58.62,58.67,58.61,58.67,33900.0,47.6398,47.6805,47.6317,47.6805,33900.0
2015-01-28 11:35:00,58.69,58.72,58.69,58.7,44100.0,47.6967,47.7211,47.6967,47.7049,44100.0
2015-01-28 11:40:00,58.71,58.71,58.69,58.7,44600.0,47.713,47.713,47.6967,47.7049,44600.0
2015-01-28 11:45:00,58.71,58.79,58.71,58.78,75900.0,47.713,47.778,47.713,47.7699,75900.0
2015-01-28 11:50:00,58.78,58.78,58.72,58.72,36500.0,47.7699,47.7699,47.7211,47.7211,36500.0
2015-01-28 11:55:00,58.72,58.74,58.7,58.73,36100.0,47.7211,47.7374,47.7049,47.7292,36100.0
2015-01-28 12:00:00,58.74,58.8,58.74,58.8,44200.0,47.7374,47.7861,47.7374,47.7861,44200.0
2015-01-28 12:05:00,58.8,58.81,58.79,58.8,44000.0,47.7861,47.7943,47.778,47.7861,44000.0
2015-01-28 12:10:00,58.8,58.8,58.77,58.78,45200.0,47.7861,47.7861,47.7617,47.7699,45200.0
2015-01-28 12:15:00,58.78,58.86,58.78,58.86,35200.0,47.7699,47.8349,47.7699,47.8349,35200.0
2015-01-28 12:20:00,58.87,58.87,58.84,58.85,46900.0,47.843,47.843,47.8186,47.8268,46900.0
2015-01-28 12:25:00,58.85,58.88,58.83,58.86,59700.0,47.8268,47.8511,47.8105,47.8349,59700.0
2015-01-28 12:30:00,58.87,58.87,58.84,58.84,91800.0,47.843,47.843,47.8186,47.8186,91800.0
2015-01-28 12:35:00,58.84,58.84,58.82,58.82,18100.0,47.8186,47.8186,47.8024,47.8024,18100.0
2015-01-28 12:40:00,58.83,58.83,58.81,58.83,24700.0,47.8105,47.8105,47.7943,47.8105,24700.0
2015-01-28 12:45:00,58.82,58.84,58.82,58.84,48100.0,47.8024,47.8186,47.8024,47.8186,48100.0
2015-01-28 12:50:00,58.86,58.87,58.81,58.81,29900.0,47.8349,47.843,47.7943,47.7943,29900.0
2015-01-28 12:55:00,58.83,58.84,58.8,58.8,22600.0,47.8105,47.8186,47.7861,47.7861,22600.0
2015-01-28 13:00:00,58.79,58.79,58.75,58.76,20200.0,47.778,47.778,47.7455,47.7536,20200.0
2015-01-28 13:05:00,58.76,58.78,58.76,58.77,33400.0,47.7536,47.7699,47.7536,47.7617,33400.0
2015-01-28 13:10:00,58.77,58.77,58.72,58.72,14900.0,47.7617,47.7617,47.7211,47.7211,14900.0
2015-01-28 13:15:00,58.72,58.74,58.72,58.72,5200.0,47.7211,47.7374,47.7211,47.7211,5200.0
2015-01-28 13:20:00,58.72,58.74,58.72,58.73,4900.0,47.7211,47.7374,47.7211,47.7292,4900.0
2015-01-28 13:25:00,58.74,58.74,58.71,58.71,2600.0,47.7374,47.7374,47.713,47.713,2600.0
2015-01-28 13:30:00,58.7,58.77,58.7,58.77,29600.0,47.7049,47.7617,47.7049,47.7617,29600.0
2015-01-28 13:35:00,58.77,58.77,58.75,58.76,17900.0,47.7617,47.7617,47.7455,47.7536,17900.0
2015-01-28 13:40:00,58.76,58.76,58.72,58.72,4700.0,47.7536,47.7536,47.7211,47.7211,4700.0
2015-01-28 13:45:00,58.73,58.76,58.73,58.74,2500.0,47.7292,47.7536,47.7292,47.7374,2500.0
2015-01-28 13:50:00,58.76,58.78,58.75,58.76,1700.0,47.7536,47.7699,47.7455,47.7536,1700.0
2015-01-28 13:55:00,58.75,58.75,58.69,58.69,2800.0,47.7455,47.7455,47.6967,47.6967,2800.0
2015-01-28 14:00:00,58.71,58.89,58.71,58.77,13000.0,47.713,47.8593,47.713,47.7617,13000.0
2015-01-28 14:05:00,58.74,58.76,58.64,58.64,14400.0,47.7374,47.7536,47.6561,47.6561,14400.0
2015-01-28 14:10:00,58.64,58.66,58.55,58.65,52700.0,47.6561,47.6723,47.583,47.6642,52700.0
2015-01-28 14:15:00,58.64,58.67,58.62,58.63,46000.0,47.6561,47.6805,47.6398,47.648,46000.0
2015-01-28 14:20:00,58.63,58.66,58.58,58.59,16500.0,47.648,47.6723,47.6073,47.6155,16500.0
2015-01-28 14:25:00,58.57,58.58,58.46,58.48,20400.0,47.5992,47.6073,47.5098,47.5261,20400.0
2015-01-28 14:30:00,58.47,58.48,58.36,58.41,70500.0,47.5179,47.5261,47.4285,47.4692,70500.0
2015-01-28 14:35:00,58.42,58.49,58.41,58.46,31000.0,47.4773,47.5342,47.4692,47.5098,31000.0
2015-01-28 14:40:00,58.45,58.52,58.42,58.49,15000.0,47.5017,47.5586,47.4773,47.5342,15000.0
2015-01-28 14:45:00,58.48,58.53,58.48,58.48,17200.0,47.5261,47.5667,47.5261,47.5261,17200.0
2015-01-28 14:50:00,58.48,58.56,58.46,58.54,17900.0,47.5261,47.5911,47.5098,47.5748,17900.0
2015-01-28 14:55:00,58.55,58.55,58.48,58.49,7600.0,47.583,47.583,47.5261,47.5342,7600.0
2015-01-28 15:00:00,58.5,58.53,58.47,58.47,18900.0,47.5423,47.5667,47.5179,47.5179,18900.0
2015-01-28 15:05:00,58.47,58.49,58.41,58.44,16400.0,47.5179,47.5342,47.4692,47.4936,16400.0
2015-01-28 15:10:00,58.44,58.45,58.36,58.36,16300.0,47.4936,47.5017,47.4285,47.4285,16300.0
2015-01-28 15:15:00,58.35,58.36,58.25,58.27,33500.0,47.4204,47.4285,47.3391,47.3554,33500.0
2015-01-28 15:20:00,58.25,58.3,58.25,58.27,85100.0,47.3391,47.3798,47.3391,47.3554,85100.0
2015-01-28 15:25:00,58.27,58.27,58.17,58.21,71500.0,47.3554,47.3554,47.2741,47.3066,71500.0
2015-01-28 15:30:00,58.22,58.23,58.11,58.11,96000.0,47.3148,47.3229,47.2254,47.2254,96000.0
2015-01-28 15:35:00,58.09,58.13,58.06,58.07,17500.0,47.2091,47.2416,47.1847,47.1929,17500.0
2015-01-28 15:40:00,58.06,58.06,57.94,57.99,50600.0,47.1847,47.1847,47.0872,47.1278,50600.0
2015-01-28 15:45:00,57.99,58.06,57.94,58.04,161600.0,47.1278,47.1847,47.0872,47.1685,161600.0
2015-01-28 15:50:00,58.03,58.05,58.0,58.02,91700.0,47.1604,47.1766,47.136,47.1522,91700.0
2015-01-28 15:55:00,58.02,58.04,57.95,57.95,46300.0,47.1522,47.1685,47.0953,47.0953,46300.0
2015-01-29 09:30:00,58.13,58.23,58.08,58.16,14900.0,47.2416,47.3229,47.201,47.266,14900.0
2015-01-29 09:35:00,58.16,58.23,58.05,58.07,23000.0,47.266,47.3229,47.1766,47.1929,23000.0
2015-01-29 09:40:00,58.07,58.09,57.98,58.02,20000.0,47.1929,47.2091,47.1197,47.1522,20000.0
2015-01-29 09:45:00,58.02,58.03,57.91,57.96,13700.0,47.1522,47.1604,47.0628,47.1035,13700.0
2015-01-29 09:50:00,57.97,58.04,57.93,58.04,108100.0,47.1116,47.1685,47.0791,47.1685,108100.0
2015-01-29 09:55:00,58.04,58.13,58.02,58.1,18800.0,47.1685,47.2416,47.1522,47.2172,18800.0
2015-01-29 10:00:00,58.08,58.14,58.04,58.1,79600.0,47.201,47.2497,47.1685,47.2172,79600.0
2015-01-29 10:05:00,58.1,58.12,57.99,58.03,28900.0,47.2172,47.2335,47.1278,47.1604,28900.0
2015-01-29 10:10:00,58.03,58.06,57.99,58.0,152200.0,47.1604,47.1847,47.1278,47.136,152200.0
2015-01-29 10:15:00,57.98,58.06,57.96,58.05,112900.0,47.1197,47.1847,47.1035,47.1766,112900.0
2015-01-29 10:20:00,58.04,58.05,57.94,57.95,68400.0,47.1685,47.1766,47.0872,47.0953,68400.0
2015-01-29 10:25:00,57.96,58.09,57.96,58.07,73600.0,47.1035,47.2091,47.1035,47.1929,73600.0
2015-01-29 10:30:00,58.07,58.09,58.01,58.04,233400.0,47.1929,47.2091,47.1441,47.1685,233400.0
2015-01-29 10:35:00,58.02,58.03,57.93,57.97,163100.0,47.1522,47.1604,47.0791,47.1116,163100.0
2015-01-29 10:40:00,57.97,57.97,57.83,57.85,140300.0,47.1116,47.1116,46.9978,47.0141,140300.0
2015-01-29 10:45:00,57.84,57.9,57.81,57.9,16000.0,47.0059,47.0547,46.9816,47.0547,16000.0
2015-01-29 10:50:00,57.9,57.9,57.83,57.86,29400.0,47.0547,47.0547,46.9978,47.0222,29400.0
2015-01-29 10:55:00,57.89,57.95,57.87,57.93,30400.0,47.0466,47.0953,47.0303,47.0791,30400.0
2015-01-29 11:00:00,57.93,57.95,57.87,57.87,34100.0,47.0791,47.0953,47.0303,47.0303,34100.0
2015-01-29 11:05:00,57.88,57.92,57.84,57.92,32700.0,47.0385,47.071,47.0059,47.071,32700.0
2015-01-29 11:10:00,57.92,57.95,57.89,57.93,30800.0,47.071,47.0953,47.0466,47.0791,30800.0
2015-01-29 11:15:00,57.92,57.98,57.89,57.89,21400.0,47.071,47.1197,47.0466,47.0466,21400.0
2015-01-29 11:20:00,57.9,57.98,57.9,57.94,21800.0,47.0547,47.1197,47.0547,47.0872,21800.0
2015-01-29 11:25:00,57.94,57.94,57.87,57.93,11600.0,47.0872,47.0872,47.0303,47.0791,11600.0
2015-01-29 11:30:00,57.95,58.01,57.94,58.0,37200.0,47.0953,47.1441,47.0872,47.136,37200.0
2015-01-29 11:35:00,57.99,58.04,57.95,58.04,408800.0,47.1278,47.1685,47.0953,47.1685,408800.0
2015-01-29 11:40:00,58.04,58.04,57.98,57.98,13200.0,47.1685,47.1685,47.1197,47.1197,13200.0
2015-01-29 11:45:00,57.98,58.0,57.96,58.0,12900.0,47.1197,47.136,47.1035,47.136,12900.0
2015-01-29 11:50:00,58.0,58.07,58.0,58.03,14000.0,47.136,47.1929,47.136,47.1604,14000.0
2015-01-29 11:55:00,58.03,58.06,58.01,58.01,7600.0,47.1604,47.1847,47.1441,47.1441,7600.0
2015-01-29 12:00:00,58.01,58.1,58.01,58.09,13000.0,47.1441,47.2172,47.1441,47.2091,13000.0
2015-01-29 12:05:00,58.09,58.13,58.07,58.09,10700.0,47.2091,47.2416,47.1929,47.2091,10700.0
2015-01-29 12:10:00,58.08,58.11,58.05,58.07,5500.0,47.201,47.2254,47.1766,47.1929,5500.0
2015-01-29 12:15:00,58.06,58.07,58.04,58.04,17200.0,47.1847,47.1929,47.1685,47.1685,17200.0
2015-01-29 12:20:00,58.04,58.07,57.99,58.04,14100.0,47.1685,47.1929,47.1278,47.1685,14100.0
2015-01-29 12:25:00,58.04,58.05,58.01,58.05,6900.0,47.1685,47.1766,47.1441,47.1766,6900.0
2015-01-29 12:30:00,58.04,58.06,58.02,58.04,7400.0,47.1685,47.1847,47.1522,47.1685,7400.0
2015-01-29 12:35:00,58.03,58.06,58.01,58.03,8800.0,47.1604,47.1847,47.1441,47.1604,8800.0
2015-01-29 12:40:00,58.03,58.03,57.95,57.95,18800.0,47.1604,47.1604,47.0953,47.0953,18800.0
2015-01-29 12:45:00,57.95,58.01,57.93,57.99,29500.0,47.0953,47.1441,47.0791,47.1278,29500.0
2015-01-29 12:50:00,57.99,58.0,57.95,57.99,8300.0,47.1278,47.136,47.0953,47.1278,8300.0
2015-01-29 12:55:00,58.0,58.05,57.99,58.05,5100.0,47.136,47.1766,47.1278,47.1766,5100.0
2015-01-29 13:00:00,58.06,58.06,58.02,58.04,9900.0,47.1847,47.1847,47.1522,47.1685,9900.0
2015-01-29 13:05:00,58.02,58.05,57.99,58.0,13400.0,47.1522,47.1766,47.1278,47.136,13400.0
2015-01-29 13:10:00,58.0,58.07,57.99,58.05,12800.0,47.136,47.1929,47.1278,47.1766,12800.0
2015-01-29 13:15:00,58.05,58.12,58.05,58.09,5900.0,47.1766,47.2335,47.1766,47.2091,5900.0
2015-01-29 13:20:00,58.09,58.16,58.08,58.14,5000.0,47.2091,47.266,47.201,47.2497,5000.0
2015-01-29 13:25:00,58.15,58.19,58.15,58.19,4400.0,47.2579,47.2904,47.2579,47.2904,4400.0
2015-01-29 13:30:00,58.18,58.18,58.16,58.17,7600.0,47.2823,47.2823,47.266,47.2741,7600.0
2015-01-29 13:35:00,58.17,58.24,58.15,58.24,137800.0,47.2741,47.331,47.2579,47.331,137800.0
2015-01-29 13:40:00,58.25,58.28,58.23,58.27,27100.0,47.3391,47.3635,47.3229,47.3554,27100.0
2015-01-29 13:45:00,58.27,58.31,58.25,58.31,15600.0,47.3554,47.3879,47.3391,47.3879,15600.0
2015-01-29 13:50:00,58.31,58.34,58.3,58.31,3700.0,47.3879,47.4123,47.3798,47.3879,3700.0
2015-01-29 13:55:00,58.31,58.31,58.28,58.28,10700.0,47.3879,47.3879,47.3635,47.3635,10700.0
2015-01-29 14:00:00,58.28,58.3,58.28,58.3,6800.0,47.3635,47.3798,47.3635,47.3798,6800.0
2015-01-29 14:05:00,58.3,58.31,58.25,58.26,4200.0,47.3798,47.3879,47.3391,47.3473,4200.0
2015-01-29 14:10:00,58.24,58.27,58.23,58.27,27300.0,47.331,47.3554,47.3229,47.3554,27300.0
2015-01-29 14:15:00,58.27,58.28,58.24,58.25,5300.0,47.3554,47.3635,47.331,47.3391,5300.0
2015-01-29 14:20:00,58.24,58.31,58.24,58.31,6200.0,47.331,47.3879,47.331,47.3879,6200.0
2015-01-29 14:25:00,58.31,58.36,58.31,58.36,8700.0,47.3879,47.4285,47.3879,47.4285,8700.0
2015-01-29 14:30:00,58.36,58.41,58.36,58.4,23500.0,47.4285,47.4692,47.4285,47.461,23500.0
2015-01-29 14:35:00,58.4,58.4,58.36,58.39,7000.0,47.461,47.461,47.4285,47.4529,7000.0
2015-01-29 14:40:00,58.39,58.39,58.33,58.34,3800.0,47.4529,47.4529,47.4042,47.4123,3800.0
2015-01-29 14:45:00,58.35,58.36,58.3,58.31,9400.0,47.4204,47.4285,47.3798,47.3879,9400.0
2015-01-29 14:50:00,58.3,58.33,58.28,58.32,7600.0,47.3798,47.4042,47.3635,47.396,7600.0
2015-01-29 14:55:00,58.32,58.35,58.29,58.35,11600.0,47.396,47.4204,47.3717,47.4204,11600.0
2015-01-29 15:00:00,58.35,58.37,58.32,58.32,16200.0,47.4204,47.4367,47.396,47.396,16200.0
2015-01-29 15:05:00,58.33,58.42,58.33,58.41,61400.0,47.4042,47.4773,47.4042,47.4692,61400.0
2015-01-29 15:10:00,58.41,58.41,58.37,58.38,28100.0,47.4692,47.4692,47.4367,47.4448,28100.0
2015-01-29 15:15:00,58.38,58.44,58.36,58.44,12300.0,47.4448,47.4936,47.4285,47.4936,12300.0
2015-01-29 15:20:00,58.45,58.5,58.43,58.5,9700.0,47.5017,47.5423,47.4854,47.5423,9700.0
2015-01-29 15:25:00,58.5,58.52,58.47,58.49,11300.0,47.5423,47.5586,47.5179,47.5342,11300.0
2015-01-29 15:30:00,58.49,58.52,58.48,58.48,18500.0,47.5342,47.5586,47.5261,47.5261,18500.0
2015-01-29 15:35:00,58.49,58.56,58.48,58.56,12900.0,47.5342,47.5911,47.5261,47.5911,12900.0
2015-01-29 15:40:00,58.56,58.59,58.52,58.53,14600.0,47.5911,47.6155,47.5586,47.5667,14600.0
2015-01-29 15:45:00,58.52,58.54,58.49,58.51,11800.0,47.5586,47.5748,47.5342,47.5504,11800.0
2015-01-29 15:50:00,58.51,58.53,58.48,58.53,17800.0,47.5504,47.5667,47.5261,47.5667,17800.0
2015-01-29 15:55:00,58.53,58.53,58.48,58.51,59800.0,47.5667,47.5667,47.5261,47.5504,59800.0
2015-01-30 09:30:00,57.92,58.12,57.91,58.11,34200.0,47.071,47.2335,47.0628,47.2254,34200.0
2015-01-30 09:35:00,58.12,58.12,58.07,58.09,16300.0,47.2335,47.2335,47.1929,47.2091,16300.0
2015-01-30 09:40:00,58.12,58.16,58.11,58.14,3700.0,47.2335,47.266,47.2254,47.2497,3700.0
2015-01-30 09:45:00,58.17,58.23,58.12,58.12,96700.0,47.2741,47.3229,47.2335,47.2335,96700.0
2015-01-30 09:50:00,58.12,58.18,58.1,58.14,55400.0,47.2335,47.2823,47.2172,47.2497,55400.0
2015-01-30 09:55:00,58.14,58.18,58.11,58.11,38800.0,47.2497,47.2823,47.2254,47.2254,38800.0
2015-01-30 10:00:00,58.11,58.16,58.09,58.15,90800.0,47.2254,47.266,47.2091,47.2579,90800.0
2015-01-30 10:05:00,58.14,58.15,58.01,58.03,43600.0,47.2497,47.2579,47.1441,47.1604,43600.0
2015-01-30 10:10:00,58.04,58.05,58.0,58.03,32800.0,47.1685,47.1766,47.136,47.1604,32800.0
2015-01-30 10:15:00,58.03,58.08,58.01,58.02,17500.0,47.1604,47.201,47.1441,47.1522,17500.0
2015-01-30 10:20:00,58.01,58.03,57.97,57.97,9300.0,47.1441,47.1604,47.1116,47.1116,9300.0
2015-01-30 10:25:00,57.96,58.03,57.96,57.97,19700.0,47.1035,47.1604,47.1035,47.1116,19700.0
2015-01-30 10:30:00,57.96,57.96,57.86,57.89,14900.0,47.1035,47.1035,47.0222,47.0466,14900.0
2015-01-30 10:35:00,57.89,57.93,57.86,57.92,8700.0,47.0466,47.0791,47.0222,47.071,8700.0
2015-01-30 10:40:00,57.92,57.99,57.91,57.98,6700.0,47.071,47.1278,47.0628,47.1197,6700.0
2015-01-30 10:45:00,57.98,58.03,57.98,58.01,4800.0,47.1197,47.1604,47.1197,47.1441,4800.0
2015-01-30 10:50:00,58.01,58.01,57.96,57.96,8100.0,47.1441,47.1441,47.1035,47.1035,8100.0
2015-01-30 10:55:00,57.95,57.97,57.88,57.97,14700.0,47.0953,47.1116,47.0385,47.1116,14700.0
2015-01-30 11:00:00,57.97,58.01,57.95,58.0,10000.0,47.1116,47.1441,47.0953,47.136,10000.0
2015-01-30 11:05:00,58.0,58.0,57.89,57.92,44600.0,47.136,47.136,47.0466,47.071,44600.0
2015-01-30 11:10:00,57.9,57.92,57.79,57.8,33500.0,47.0547,47.071,46.9653,46.9734,33500.0
2015-01-30 11:15:00,57.82,57.82,57.77,57.8,110800.0,46.9897,46.9897,46.9491,46.9734,110800.0
2015-01-30 11:20:00,57.81,57.81,57.79,57.79,33000.0,46.9816,46.9816,46.9653,46.9653,33000.0
2015-01-30 11:25:00,57.79,57.91,57.79,57.89,387600.0,46.9653,47.0628,46.9653,47.0466,387600.0
2015-01-30 11:30:00,57.88,57.93,57.87,57.9,35400.0,47.0385,47.0791,47.0303,47.0547,35400.0
2015-01-30 11:35:00,57.91,57.91,57.86,57.87,3800.0,47.0628,47.0628,47.0222,47.0303,3800.0
2015-01-30 11:40:00,57.87,57.87,57.77,57.83,3400.0,47.0303,47.0303,46.9491,46.9978,3400.0
2015-01-30 11:45:00,57.82,57.86,57.82,57.82,8000.0,46.9897,47.0222,46.9897,46.9897,8000.0
2015-01-30 11:50:00,57.82,57.83,57.77,57.78,6000.0,46.9897,46.9978,46.9491,46.9572,6000.0
2015-01-30 11:55:00,57.79,57.92,57.79,57.91,7100.0,46.9653,47.071,46.9653,47.0628,7100.0
2015-01-30 12:00:00,57.94,58.03,57.94,57.97,12800.0,47.0872,47.1604,47.0872,47.1116,12800.0
2015-01-30 12:05:00,57.98,57.99,57.97,57.98,4900.0,47.1197,47.1278,47.1116,47.1197,4900.0
2015-01-30 12:10:00,57.99,58.07,57.98,58.06,43800.0,47.1278,47.1929,47.1197,47.1847,43800.0
2015-01-30 12:15:00,58.06,58.09,58.06,58.06,10400.0,47.1847,47.2091,47.1847,47.1847,10400.0
2015-01-30 12:20:00,58.06,58.11,58.06,58.11,8300.0,47.1847,47.2254,47.1847,47.2254,8300.0
2015-01-30 12:25:00,58.12,58.13,58.08,58.1,41600.0,47.2335,47.2416,47.201,47.2172,41600.0
2015-01-30 12:30:00,58.09,58.09,58.07,58.07,5000.0,47.2091,47.2091,47.1929,47.1929,5000.0
2015-01-30 12:35:00,58.08,58.08,58.03,58.04,5600.0,47.201,47.201,47.1604,47.1685,5600.0
2015-01-30 12:40:00,58.05,58.05,58.02,58.02,8500.0,47.1766,47.1766,47.1522,47.1522,8500.0
2015-01-30 12:45:00,58.01,58.01,57.98,57.99,3800.0,47.1441,47.1441,47.1197,47.1278,3800.0
2015-01-30 12:50:00,58.0,58.02,57.95,57.97,6100.0,47.136,47.1522,47.0953,47.1116,6100.0
2015-01-30 12:55:00,57.97,57.97,57.92,57.94,15100.0,47.1116,47.1116,47.071,47.0872,15100.0
2015-01-30 13:00:00,57.94,58.0,57.94,57.99,5800.0,47.0872,47.136,47.0872,47.1278,5800.0
2015-01-30 13:05:00,57.99,57.99,57.96,57.98,4800.0,47.1278,47.1278,47.1035,47.1197,4800.0
2015-01-30 13:10:00,57.97,57.97,57.93,57.93,5700.0,47.1116,47.1116,47.0791,47.0791,5700.0
2015-01-30 13:15:00,57.91,57.91,57.88,57.9,5800.0,47.0628,47.0628,47.0385,47.0547,5800.0
2015-01-30 13:20:00,57.9,57.97,57.9,57.92,7600.0,47.0547,47.1116,47.0547,47.071,7600.0
2015-01-30 13:25:00,57.91,57.99,57.9,57.98,7200.0,47.0628,47.1278,47.0547,47.1197,7200.0
2015-01-30 13:30:00,57.97,58.03,57.96,58.01,23900.0,47.1116,47.1604,47.1035,47.1441,23900.0
2015-01-30 13:35:00,58.02,58.03,57.99,58.0,8400.0,47.1522,47.1604,47.1278,47.136,8400.0
2015-01-30 13:40:00,58.0,58.04,57.97,58.04,57900.0,47.136,47.1685,47.1116,47.1685,57900.0
2015-01-30 13:45:00,58.06,58.11,58.03,58.11,52700.0,47.1847,47.2254,47.1604,47.2254,52700.0
2015-01-30 13:50:00,58.1,58.1,58.08,58.09,62000.0,47.2172,47.2172,47.201,47.2091,62000.0
2015-01-30 13:55:00,58.1,58.15,58.08,58.14,95500.0,47.2172,47.2579,47.201,47.2497,95500.0
2015-01-30 14:00:00,58.14,58.14,58.09,58.11,48000.0,47.2497,47.2497,47.2091,47.2254,48000.0
2015-01-30 14:05:00,58.11,58.17,58.1,58.16,18900.0,47.2254,47.2741,47.2172,47.266,18900.0
2015-01-30 14:10:00,58.16,58.16,58.11,58.13,91000.0,47.266,47.266,47.2254,47.2416,91000.0
2015-01-30 14:15:00,58.13,58.23,58.12,58.23,20600.0,47.2416,47.3229,47.2335,47.3229,20600.0
2015-01-30 14:20:00,58.23,58.26,58.21,58.26,34700.0,47.3229,47.3473,47.3066,47.3473,34700.0
2015-01-30 14:25:00,58.26,58.32,58.26,58.32,8600.0,47.3473,47.396,47.3473,47.396,8600.0
2015-01-30 14:30:00,58.34,58.36,58.28,58.29,52900.0,47.4123,47.4285,47.3635,47.3717,52900.0
2015-01-30 14:35:00,58.29,58.31,58.24,58.24,108400.0,47.3717,47.3879,47.331,47.331,108400.0
2015-01-30 14:40:00,58.24,58.27,58.21,58.22,107200.0,47.331,47.3554,47.3066,47.3148,107200.0
2015-01-30 14:45:00,58.21,58.21,58.09,58.11,163900.0,47.3066,47.3066,47.2091,47.2254,163900.0
2015-01-30 14:50:00,58.1,58.1,58.04,58.08,103500.0,47.2172,47.2172,47.1685,47.201,103500.0
2015-01-30 14:55:00,58.08,58.08,57.98,58.0,36300.0,47.201,47.201,47.1197,47.136,36300.0
2015-01-30 15:00:00,58.01,58.08,57.99,57.99,30900.0,47.1441,47.201,47.1278,47.1278,30900.0
2015-01-30 15:05:00,57.99,58.03,57.91,57.92,40600.0,47.1278,47.1604,47.0628,47.071,40600.0
2015-01-30 15:10:00,57.92,58.01,57.92,58.01,38400.0,47.071,47.1441,47.071,47.1441,38400.0
2015-01-30 15:15:00,58.01,58.01,57.88,57.88,238300.0,47.1441,47.1441,47.0385,47.0385,238300.0
2015-01-30 15:20:00,57.88,57.91,57.8,57.88,122000.0,47.0385,47.0628,46.9734,47.0385,122000.0
2015-01-30 15:25:00,57.88,57.95,57.82,57.94,122700.0,47.0385,47.0953,46.9897,47.0872,122700.0
2015-01-30 15:30:00,57.93,57.93,57.85,57.89,93300.0,47.0791,47.0791,47.0141,47.0466,93300.0
2015-01-30 15:35:00,57.89,57.94,57.87,57.89,172200.0,47.0466,47.0872,47.0303,47.0466,172200.0
2015-01-30 15:40:00,57.88,57.88,57.74,57.8,65200.0,47.0385,47.0385,46.9247,46.9734,65200.0
2015-01-30 15:45:00,57.81,57.85,57.75,57.76,78500.0,46.9816,47.0141,46.9328,46.9409,78500.0
2015-01-30 15:50:00,57.75,57.77,57.73,57.74,143800.0,46.9328,46.9491,46.9165,46.9247,143800.0
2015-01-30 15:55:00,57.73,57.73,57.64,57.68,228800.0,46.9165,46.9165,46.8434,46.8759,228800.0
2015-02-02 09:30:00,57.94,58.07,57.9,57.95,56100.0,47.0872,47.1929,47.0547,47.0953,56100.0
2015-02-02 09:35:00,57.94,58.05,57.93,58.0,42900.0,47.0872,47.1766,47.0791,47.136,42900.0
2015-02-02 09:40:00,57.96,57.96,57.88,57.91,20100.0,47.1035,47.1035,47.0385,47.0628,20100.0
2015-02-02 09:45:00,57.9,57.99,57.89,57.95,39800.0,47.0547,47.1278,47.0466,47.0953,39800.0
2015-02-02 09:50:00,57.94,57.94,57.85,57.87,22600.0,47.0872,47.0872,47.0141,47.0303,22600.0
2015-02-02 09:55:00,57.87,57.91,57.83,57.83,14700.0,47.0303,47.0628,46.9978,46.9978,14700.0
2015-02-02 10:00:00,57.77,57.79,57.71,57.74,15700.0,46.9491,46.9653,46.9003,46.9247,15700.0
2015-02-02 10:05:00,57.73,57.73,57.63,57.69,25600.0,46.9165,46.9165,46.8353,46.884,25600.0
2015-02-02 10:10:00,57.69,57.75,57.63,57.72,64200.0,46.884,46.9328,46.8353,46.9084,64200.0
2015-02-02 10:15:00,57.7,57.74,57.7,57.73,13500.0,46.8922,46.9247,46.8922,46.9165,13500.0
2015-02-02 10:20:00,57.74,57.78,57.7,57.7,34200.0,46.9247,46.9572,46.8922,46.8922,34200.0
2015-02-02 10:25:00,57.7,57.79,57.7,57.73,10000.0,46.8922,46.9653,46.8922,46.9165,10000.0
2015-02-02 10:30:00,57.74,57.76,57.68,57.71,13400.0,46.9247,46.9409,46.8759,46.9003,13400.0
2015-02-02 10:35:00,57.71,57.81,57.71,57.8,29000.0,46.9003,46.9816,46.9003,46.9734,29000.0
2015-02-02 10:40:00,57.81,57.86,57.81,57.85,10900.0,46.9816,47.0222,46.9816,47.0141,10900.0
2015-02-02 10:45:00,57.85,57.85,57.78,57.82,31400.0,47.0141,47.0141,46.9572,46.9897,31400.0
2015-02-02 10:50:00,57.79,57.91,57.79,57.88,35500.0,46.9653,47.0628,46.9653,47.0385,35500.0
2015-02-02 10:55:00,57.88,57.89,57.85,57.87,11100.0,47.0385,47.0466,47.0141,47.0303,11100.0
2015-02-02 11:00:00,57.87,57.98,57.87,57.98,9700.0,47.0303,47.1197,47.0303,47.1197,9700.0
2015-02-02 11:05:00,57.99,58.03,57.99,58.01,9300.0,47.1278,47.1604,47.1278,47.1441,9300.0
2015-02-02 11:10:00,58.02,58.06,58.01,58.01,45100.0,47.1522,47.1847,47.1441,47.1441,45100.0
2015-02-02 11:15:00,58.02,58.04,57.99,58.0,14200.0,47.1522,47.1685,47.1278,47.136,14200.0
2015-02-02 11:20:00,57.98,58.02,57.97,58.01,14200.0,47.1197,47.1522,47.1116,47.1441,14200.0
2015-02-02 11:25:00,58.01,58.1,57.99,58.1,20100.0,47.1441,47.2172,47.1278,47.2172,20100.0
2015-02-02 11:30:00,58.11,58.19,58.08,58.19,32500.0,47.2254,47.2904,47.201,47.2904,32500.0
2015-02-02 11:35:00,58.19,58.26,58.19,58.23,15500.0,47.2904,47.3473,47.2904,47.3229,15500.0
2015-02-02 11:40:00,58.22,58.23,58.19,58.21,13000.0,47.3148,47.3229,47.2904,47.3066,13000.0
2015-02-02 11:45:00,58.22,58.28,58.21,58.23,61700.0,47.3148,47.3635,47.3066,47.3229,61700.0
2015-02-02 11:50:00,58.22,58.24,58.19,58.21,14300.0,47.3148,47.331,47.2904,47.3066,14300.0
2015-02-02 11:55:00,58.21,58.21,58.18,58.2,139400.0,47.3066,47.3066,47.2823,47.2985,139400.0
2015-02-02 12:00:00,58.2,58.22,58.1,58.13,88900.0,47.2985,47.3148,47.2172,47.2416,88900.0
2015-02-02 12:05:00,58.12,58.13,58.09,58.11,26200.0,47.2335,47.2416,47.2091,47.2254,26200.0
2015-02-02 12:10:00,58.1,58.11,58.06,58.06,60600.0,47.2172,47.2254,47.1847,47.1847,60600.0
2015-02-02 12:15:00,58.07,58.14,58.06,58.13,39300.0,47.1929,47.2497,47.1847,47.2416,39300.0
2015-02-02 12:20:00,58.14,58.14,58.05,58.05,16400.0,47.2497,47.2497,47.1766,47.1766,16400.0
2015-02-02 12:25:00,58.06,58.07,58.05,58.07,6000.0,47.1847,47.1929,47.1766,47.1929,6000.0
2015-02-02 12:30:00,58.08,58.08,58.04,58.06,11200.0,47.201,47.201,47.1685,47.1847,11200.0
2015-02-02 12:35:00,58.06,58.11,58.06,58.08,17800.0,47.1847,47.2254,47.1847,47.201,17800.0
2015-02-02 12:40:00,58.09,58.12,58.08,58.11,15400.0,47.2091,47.2335,47.201,47.2254,15400.0
2015-02-02 12:45:00,58.1,58.1,57.98,57.98,93000.0,47.2172,47.2172,47.1197,47.1197,93000.0
2015-02-02 12:50:00,57.98,58.0,57.96,57.99,13300.0,47.1197,47.136,47.1035,47.1278,13300.0
2015-02-02 12:55:00,57.99,58.01,57.95,57.95,8600.0,47.1278,47.1441,47.0953,47.0953,8600.0
2015-02-02 13:00:00,57.95,57.95,57.9,57.91,18500.0,47.0953,47.0953,47.0547,47.0628,18500.0
2015-02-02 13:05:00,57.91,57.95,57.91,57.95,13700.0,47.0628,47.0953,47.0628,47.0953,13700.0
2015-02-02 13:10:00,57.96,57.99,57.95,57.97,4100.0,47.1035,47.1278,47.0953,47.1116,4100.0
2015-02-02 13:15:00,57.97,57.97,57.93,57.94,19800.0,47.1116,47.1116,47.0791,47.0872,19800.0
2015-02-02 13:20:00,57.96,58.06,57.96,58.06,6300.0,47.1035,47.1847,47.1035,47.1847,6300.0
2015-02-02 13:25:00,58.06,58.06,58.01,58.03,28900.0,47.1847,47.1847,47.1441,47.1604,28900.0
2015-02-02 13:30:00,58.04,58.08,57.97,57.97,11600.0,47.1685,47.201,47.1116,47.1116,11600.0
2015-02-02 13:35:00,57.96,57.96,57.9,57.9,18700.0,47.1035,47.1035,47.0547,47.0547,18700.0
2015-02-02 13:40:00,57.9,57.93,57.85,57.85,15500.0,47.0547,47.0791,47.0141,47.0141,15500.0
2015-02-02 13:45:00,57.85,57.9,57.84,57.87,8900.0,47.0141,47.0547,47.0059,47.0303,8900.0
2015-02-02 13:50:00,57.87,57.92,57.87,57.89,15600.0,47.0303,47.071,47.0303,47.0466,15600.0
2015-02-02 13:55:00,57.89,57.89,57.83,57.85,26700.0,47.0466,47.0466,46.9978,47.0141,26700.0
2015-02-02 14:00:00,57.85,57.92,57.83,57.91,29900.0,47.0141,47.071,46.9978,47.0628,29900.0
2015-02-02 14:05:00,57.9,57.97,57.9,57.94,12900.0,47.0547,47.1116,47.0547,47.0872,12900.0
2015-02-02 14:10:00,57.94,57.94,57.92,57.94,4700.0,47.0872,47.0872,47.071,47.0872,4700.0
2015-02-02 14:15:00,57.95,58.01,57.94,58.01,6700.0,47.0953,47.1441,47.0872,47.1441,6700.0
2015-02-02 14:20:00,58.02,58.06,58.0,58.05,6200.0,47.1522,47.1847,47.136,47.1766,6200.0
2015-02-02 14:25:00,58.04,58.09,58.02,58.09,7400.0,47.1685,47.2091,47.1522,47.2091,7400.0
2015-02-02 14:30:00,58.09,58.11,58.04,58.08,10300.0,47.2091,47.2254,47.1685,47.201,10300.0
2015-02-02 14:35:00,58.09,58.09,58.02,58.03,9300.0,47.2091,47.2091,47.1522,47.1604,9300.0
2015-02-02 14:40:00,58.03,58.06,58.02,58.04,6800.0,47.1604,47.1847,47.1522,47.1685,6800.0
2015-02-02 14:45:00,58.04,58.05,57.97,57.99,11800.0,47.1685,47.1766,47.1116,47.1278,11800.0
2015-02-02 14:50:00,57.99,58.09,57.99,58.06,24400.0,47.1278,47.2091,47.1278,47.1847,24400.0
2015-02-02 14:55:00,58.06,58.06,57.96,58.0,16300.0,47.1847,47.1847,47.1035,47.136,16300.0
2015-02-02 15:00:00,58.0,58.02,57.99,58.01,17500.0,47.136,47.1522,47.1278,47.1441,17500.0
2015-02-02 15:05:00,58.02,58.07,57.98,58.07,65200.0,47.1522,47.1929,47.1197,47.1929,65200.0
2015-02-02 15:10:00,58.06,58.15,58.06,58.15,16800.0,47.1847,47.2579,47.1847,47.2579,16800.0
2015-02-02 15:15:00,58.16,58.17,58.1,58.13,22500.0,47.266,47.2741,47.2172,47.2416,22500.0
2015-02-02 15:20:00,58.13,58.22,58.13,58.17,25500.0,47.2416,47.3148,47.2416,47.2741,25500.0
2015-02-02 15:25:00,58.18,58.2,58.16,58.19,26700.0,47.2823,47.2985,47.266,47.2904,26700.0
2015-02-02 15:30:00,58.19,58.25,58.19,58.23,15000.0,47.2904,47.3391,47.2904,47.3229,15000.0
2015-02-02 15:35:00,58.22,58.41,58.2,58.41,177500.0,47.3148,47.4692,47.2985,47.4692,177500.0
2015-02-02 15:40:00,58.41,58.54,58.41,58.5,46900.0,47.4692,47.5748,47.4692,47.5423,46900.0
2015-02-02 15:45:00,58.51,58.52,58.43,58.46,30300.0,47.5504,47.5586,47.4854,47.5098,30300.0
2015-02-02 15:50:00,58.47,58.49,58.43,58.46,25300.0,47.5179,47.5342,47.4854,47.5098,25300.0
2015-02-02 15:55:00,58.43,58.48,58.41,58.46,35700.0,47.4854,47.5261,47.4692,47.5098,35700.0
2015-02-03 09:30:00,58.75,58.94,58.75,58.91,18200.0,47.7455,47.8999,47.7455,47.8755,18200.0
2015-02-03 09:35:00,58.91,58.93,58.89,58.91,9400.0,47.8755,47.8918,47.8593,47.8755,9400.0
2015-02-03 09:40:00,58.91,58.97,58.9,58.97,6500.0,47.8755,47.9243,47.8674,47.9243,6500.0
2015-02-03 09:45:00,58.97,59.0,58.97,58.99,10700.0,47.9243,47.9487,47.9243,47.9405,10700.0
2015-02-03 09:50:00,59.0,59.01,58.98,58.99,11200.0,47.9487,47.9568,47.9324,47.9405,11200.0
2015-02-03 09:55:00,58.99,59.06,58.99,59.06,3000.0,47.9405,47.9974,47.9405,47.9974,3000.0
2015-02-03 10:00:00,59.05,59.05,58.98,58.98,3400.0,47.9893,47.9893,47.9324,47.9324,3400.0
2015-02-03 10:05:00,58.98,58.99,58.96,58.97,9300.0,47.9324,47.9405,47.9162,47.9243,9300.0
2015-02-03 10:10:00,58.96,58.96,58.92,58.93,8500.0,47.9162,47.9162,47.8836,47.8918,8500.0
2015-02-03 10:15:00,58.93,58.96,58.89,58.96,28400.0,47.8918,47.9162,47.8593,47.9162,28400.0
2015-02-03 10:20:00,58.94,58.99,58.92,58.95,20100.0,47.8999,47.9405,47.8836,47.908,20100.0
2015-02-03 10:25:00,58.96,59.02,58.96,59.02,62400.0,47.9162,47.9649,47.9162,47.9649,62400.0
2015-02-03 10:30:00,59.04,59.04,58.97,58.97,282300.0,47.9812,47.9812,47.9243,47.9243,282300.0
2015-02-03 10:35:00,58.97,59.0,58.94,58.95,17600.0,47.9243,47.9487,47.8999,47.908,17600.0
2015-02-03 10:40:00,58.95,58.99,58.93,58.93,11000.0,47.908,47.9405,47.8918,47.8918,11000.0
2015-02-03 10:45:00,58.94,58.96,58.9,58.91,11400.0,47.8999,47.9162,47.8674,47.8755,11400.0
2015-02-03 10:50:00,58.92,58.94,58.9,58.94,10100.0,47.8836,47.8999,47.8674,47.8999,10100.0
2015-02-03 10:55:00,58.94,58.94,58.87,58.87,19500.0,47.8999,47.8999,47.843,47.843,19500.0
2015-02-03 11:00:00,58.86,58.92,58.86,58.88,22900.0,47.8349,47.8836,47.8349,47.8511,22900.0
2015-02-03 11:05:00,58.87,58.95,58.85,58.94,30400.0,47.843,47.908,47.8268,47.8999,30400.0
2015-02-03 11:10:00,58.94,58.99,58.9,58.98,31200.0,47.8999,47.9405,47.8674,47.9324,31200.0
2015-02-03 11:15:00,58.98,59.02,58.96,59.01,36900.0,47.9324,47.9649,47.9162,47.9568,36900.0
2015-02-03 11:20:00,59.02,59.03,58.99,59.02,25300.0,47.9649,47.973,47.9405,47.9649,25300.0
2015-02-03 11:25:00,59.03,59.06,59.0,59.02,28300.0,47.973,47.9974,47.9487,47.9649,28300.0
2015-02-03 11:30:00,59.02,59.03,58.99,59.01,49900.0,47.9649,47.973,47.9405,47.9568,49900.0
2015-02-03 11:35:00,59.01,59.04,58.98,59.03,30400.0,47.9568,47.9812,47.9324,47.973,30400.0
2015-02-03 11:40:00,59.03,59.07,59.01,59.06,33100.0,47.973,48.0056,47.9568,47.9974,33100.0
2015-02-03 11:45:00,59.07,59.07,58.99,59.01,40700.0,48.0056,48.0056,47.9405,47.9568,40700.0
2015-02-03 11:50:00,59.01,59.02,58.93,58.93,32800.0,47.9568,47.9649,47.8918,47.8918,32800.0
2015-02-03 11:55:00,58.93,58.95,58.91,58.92,27100.0,47.8918,47.908,47.8755,47.8836,27100.0
2015-02-03 12:00:00,58.92,58.92,58.85,58.88,33700.0,47.8836,47.8836,47.8268,47.8511,33700.0
2015-02-03 12:05:00,58.89,58.94,58.88,58.93,31100.0,47.8593,47.8999,47.8511,47.8918,31100.0
2015-02-03 12:10:00,58.93,58.99,58.93,58.98,141400.0,47.8918,47.9405,47.8918,47.9324,141400.0
2015-02-03 12:15:00,58.97,58.97,58.95,58.97,21400.0,47.9243,47.9243,47.908,47.9243,21400.0
2015-02-03 12:20:00,58.97,58.99,58.94,58.94,30800.0,47.9243,47.9405,47.8999,47.8999,30800.0
2015-02-03 12:25:00,58.94,58.99,58.94,58.98,24100.0,47.8999,47.9405,47.8999,47.9324,24100.0
2015-02-03 12:30:00,58.97,58.97,58.93,58.94,7000.0,47.9243,47.9243,47.8918,47.8999,7000.0
2015-02-03 12:35:00,58.95,58.98,58.95,58.95,2200.0,47.908,47.9324,47.908,47.908,2200.0
2015-02-03 12:40:00,58.97,59.03,58.96,59.03,5700.0,47.9243,47.973,47.9162,47.973,5700.0
2015-02-03 12:45:00,59.04,59.06,59.02,59.04,23300.0,47.9812,47.9974,47.9649,47.9812,23300.0
2015-02-03 12:50:00,59.05,59.05,59.01,59.04,8600.0,47.9893,47.9893,47.9568,47.9812,8600.0
2015-02-03 12:55:00,59.06,59.07,59.02,59.03,24800.0,47.9974,48.0056,47.9649,47.973,24800.0
2015-02-03 13:00:00,59.03,59.06,59.02,59.06,4100.0,47.973,47.9974,47.9649,47.9974,4100.0
2015-02-03 13:05:00,59.06,59.1,59.04,59.09,3500.0,47.9974,48.0299,47.9812,48.0218,3500.0
2015-02-03 13:10:00,59.08,59.17,59.06,59.14,9000.0,48.0137,48.0868,47.9974,48.0624,9000.0
2015-02-03 13:15:00,59.15,59.16,59.12,59.14,20200.0,48.0706,48.0787,48.0462,48.0624,20200.0
2015-02-03 13:20:00,59.15,59.22,59.15,59.21,26000.0,48.0706,48.1275,48.0706,48.1193,26000.0
2015-02-03 13:25:00,59.22,59.25,59.21,59.24,3300.0,48.1275,48.1518,48.1193,48.1437,3300.0
2015-02-03 13:30:00,59.25,59.29,59.24,59.25,8000.0,48.1518,48.1843,48.1437,48.1518,8000.0
2015-02-03 13:35:00,59.26,59.27,59.2,59.2,15200.0,48.16,48.1681,48.1112,48.1112,15200.0
2015-02-03 13:40:00,59.2,59.22,59.19,59.22,18900.0,48.1112,48.1275,48.1031,48.1275,18900.0
2015-02-03 13:45:00,59.21,59.23,59.2,59.22,22900.0,48.1193,48.1356,48.1112,48.1275,22900.0
2015-02-03 13:50:00,59.22,59.27,59.19,59.26,26100.0,48.1275,48.1681,48.1031,48.16,26100.0
2015-02-03 13:55:00,59.26,59.29,59.26,59.29,21000.0,48.16,48.1843,48.16,48.1843,21000.0
2015-02-03 14:00:00,59.29,59.32,59.27,59.27,32900.0,48.1843,48.2087,48.1681,48.1681,32900.0
2015-02-03 14:05:00,59.27,59.28,59.22,59.23,12700.0,48.1681,48.1762,48.1275,48.1356,12700.0
2015-02-03 14:10:00,59.23,59.24,59.21,59.22,13700.0,48.1356,48.1437,48.1193,48.1275,13700.0
2015-02-03 14:15:00,59.22,59.24,59.22,59.23,15700.0,48.1275,48.1437,48.1275,48.1356,15700.0
2015-02-03 14:20:00,59.23,59.24,59.21,59.21,13500.0,48.1356,48.1437,48.1193,48.1193,13500.0
2015-02-03 14:25:00,59.2,59.2,59.16,59.17,39100.0,48.1112,48.1112,48.0787,48.0868,39100.0
2015-02-03 14:30:00,59.18,59.18,59.14,59.15,18100.0,48.0949,48.0949,48.0624,48.0706,18100.0
2015-02-03 14:35:00,59.15,59.19,59.12,59.19,21500.0,48.0706,48.1031,48.0462,48.1031,21500.0
2015-02-03 14:40:00,59.18,59.22,59.18,59.22,21400.0,48.0949,48.1275,48.0949,48.1275,21400.0
2015-02-03 14:45:00,59.22,59.23,59.19,59.21,12200.0,48.1275,48.1356,48.1031,48.1193,12200.0
2015-02-03 14:50:00,59.21,59.23,59.19,59.22,42500.0,48.1193,48.1356,48.1031,48.1275,42500.0
2015-02-03 14:55:00,59.22,59.25,59.22,59.25,19700.0,48.1275,48.1518,48.1275,48.1518,19700.0
2015-02-03 15:00:00,59.27,59.29,59.26,59.28,14800.0,48.1681,48.1843,48.16,48.1762,14800.0
2015-02-03 15:05:00,59.29,59.29,59.26,59.28,52800.0,48.1843,48.1843,48.16,48.1762,52800.0
2015-02-03 15:10:00,59.29,59.29,59.24,59.28,46200.0,48.1843,48.1843,48.1437,48.1762,46200.0
2015-02-03 15:15:00,59.29,59.29,59.27,59.27,23500.0,48.1843,48.1843,48.1681,48.1681,23500.0
2015-02-03 15:20:00,59.28,59.33,59.27,59.33,18300.0,48.1762,48.2168,48.1681,48.2168,18300.0
2015-02-03 15:25:00,59.34,59.34,59.29,59.32,47400.0,48.225,48.225,48.1843,48.2087,47400.0
2015-02-03 15:30:00,59.32,59.34,59.27,59.27,60700.0,48.2087,48.225,48.1681,48.1681,60700.0
2015-02-03 15:35:00,59.28,59.32,59.27,59.32,25200.0,48.1762,48.2087,48.1681,48.2087,25200.0
2015-02-03 15:40:00,59.33,59.37,59.32,59.36,49200.0,48.2168,48.2494,48.2087,48.2412,49200.0
2015-02-03 15:45:00,59.37,59.39,59.35,59.39,66300.0,48.2494,48.2656,48.2331,48.2656,66300.0
2015-02-03 15:50:00,59.39,59.4,59.38,59.39,73000.0,48.2656,48.2737,48.2575,48.2656,73000.0
2015-02-03 15:55:00,59.39,59.4,59.36,59.38,154100.0,48.2656,48.2737,48.2412,48.2575,154100.0
2015-02-04 09:30:00,59.21,59.22,59.09,59.12,27000.0,48.1193,48.1275,48.0218,48.0462,27000.0
2015-02-04 09:35:00,59.13,59.16,59.09,59.16,26700.0,48.0543,48.0787,48.0218,48.0787,26700.0
2015-02-04 09:40:00,59.16,59.18,59.13,59.14,20800.0,48.0787,48.0949,48.0543,48.0624,20800.0
2015-02-04 09:45:00,59.13,59.16,59.1,59.16,10200.0,48.0543,48.0787,48.0299,48.0787,10200.0
2015-02-04 09:50:00,59.16,59.19,59.11,59.15,26900.0,48.0787,48.1031,48.0381,48.0706,26900.0
2015-02-04 09:55:00,59.15,59.18,59.13,59.17,10600.0,48.0706,48.0949,48.0543,48.0868,10600.0
2015-02-04 10:00:00,59.17,59.27,59.17,59.21,25700.0,48.0868,48.1681,48.0868,48.1193,25700.0
2015-02-04 10:05:00,59.21,59.23,59.2,59.2,20000.0,48.1193,48.1356,48.1112,48.1112,20000.0
2015-02-04 10:10:00,59.19,59.27,59.17,59.19,28700.0,48.1031,48.1681,48.0868,48.1031,28700.0
2015-02-04 10:15:00,59.2,59.23,59.19,59.22,38100.0,48.1112,48.1356,48.1031,48.1275,38100.0
2015-02-04 10:20:00,59.22,59.22,59.17,59.21,21700.0,48.1275,48.1275,48.0868,48.1193,21700.0
2015-02-04 10:25:00,59.2,59.22,59.17,59.17,17300.0,48.1112,48.1275,48.0868,48.0868,17300.0
2015-02-04 10:30:00,59.17,59.17,59.11,59.13,32200.0,48.0868,48.0868,48.0381,48.0543,32200.0
2015-02-04 10:35:00,59.13,59.15,59.07,59.15,6700.0,48.0543,48.0706,48.0056,48.0706,6700.0
2015-02-04 10:40:00,59.15,59.24,59.13,59.23,13100.0,48.0706,48.1437,48.0543,48.1356,13100.0
2015-02-04 10:45:00,59.23,59.24,59.22,59.23,5000.0,48.1356,48.1437,48.1275,48.1356,5000.0
2015-02-04 10:50:00,59.24,59.24,59.21,59.22,1800.0,48.1437,48.1437,48.1193,48.1275,1800.0
2015-02-04 10:55:00,59.23,59.24,59.21,59.24,11100.0,48.1356,48.1437,48.1193,48.1437,11100.0
2015-02-04 11:00:00,59.23,59.25,59.18,59.25,5700.0,48.1356,48.1518,48.0949,48.1518,5700.0
2015-02-04 11:05:00,59.23,59.28,59.23,59.28,5700.0,48.1356,48.1762,48.1356,48.1762,5700.0
2015-02-04 11:10:00,59.28,59.29,59.24,59.29,5000.0,48.1762,48.1843,48.1437,48.1843,5000.0
2015-02-04 11:15:00,59.3,59.33,59.26,59.28,11200.0,48.1925,48.2168,48.16,48.1762,11200.0
2015-02-04 11:20:00,59.29,59.32,59.27,59.32,6100.0,48.1843,48.2087,48.1681,48.2087,6100.0
2015-02-04 11:25:00,59.34,59.35,59.32,59.33,2900.0,48.225,48.2331,48.2087,48.2168,2900.0
2015-02-04 11:30:00,59.35,59.39,59.35,59.39,11900.0,48.2331,48.2656,48.2331,48.2656,11900.0
2015-02-04 11:35:00,59.4,59.41,59.38,59.4,6700.0,48.2737,48.2819,48.2575,48.2737,6700.0
2015-02-04 11:40:00,59.39,59.4,59.36,59.37,12200.0,48.2656,48.2737,48.2412,48.2494,12200.0
2015-02-04 11:45:00,59.37,59.39,59.37,59.37,8700.0,48.2494,48.2656,48.2494,48.2494,8700.0
2015-02-04 11:50:00,59.37,59.37,59.32,59.33,7500.0,48.2494,48.2494,48.2087,48.2168,7500.0
2015-02-04 11:55:00,59.33,59.35,59.32,59.35,4400.0,48.2168,48.2331,48.2087,48.2331,4400.0
2015-02-04 12:00:00,59.35,59.36,59.32,59.35,12500.0,48.2331,48.2412,48.2087,48.2331,12500.0
2015-02-04 12:05:00,59.35,59.36,59.34,59.36,3000.0,48.2331,48.2412,48.225,48.2412,3000.0
2015-02-04 12:10:00,59.35,59.35,59.32,59.33,3600.0,48.2331,48.2331,48.2087,48.2168,3600.0
2015-02-04 12:15:00,59.34,59.35,59.33,59.33,1700.0,48.225,48.2331,48.2168,48.2168,1700.0
2015-02-04 12:20:00,59.32,59.34,59.31,59.34,3400.0,48.2087,48.225,48.2006,48.225,3400.0
2015-02-04 12:25:00,59.34,59.34,59.22,59.23,3800.0,48.225,48.225,48.1275,48.1356,3800.0
2015-02-04 12:30:00,59.22,59.25,59.21,59.25,2500.0,48.1275,48.1518,48.1193,48.1518,2500.0
2015-02-04 12:35:00,59.25,59.25,59.21,59.22,7700.0,48.1518,48.1518,48.1193,48.1275,7700.0
2015-02-04 12:40:00,59.21,59.21,59.15,59.16,4500.0,48.1193,48.1193,48.0706,48.0787,4500.0
2015-02-04 12:45:00,59.16,59.19,59.16,59.18,4600.0,48.0787,48.1031,48.0787,48.0949,4600.0
2015-02-04 12:50:00,59.19,59.22,59.19,59.22,4400.0,48.1031,48.1275,48.1031,48.1275,4400.0
2015-02-04 12:55:00,59.19,59.22,59.19,59.2,3500.0,48.1031,48.1275,48.1031,48.1112,3500.0
2015-02-04 13:00:00,59.21,59.23,59.19,59.22,13600.0,48.1193,48.1356,48.1031,48.1275,13600.0
2015-02-04 13:05:00,59.22,59.23,59.21,59.23,30000.0,48.1275,48.1356,48.1193,48.1356,30000.0
2015-02-04 13:10:00,59.23,59.24,59.22,59.23,1400.0,48.1356,48.1437,48.1275,48.1356,1400.0
2015-02-04 13:15:00,59.23,59.24,59.21,59.21,5800.0,48.1356,48.1437,48.1193,48.1193,5800.0
2015-02-04 13:20:00,59.2,59.22,59.19,59.22,13900.0,48.1112,48.1275,48.1031,48.1275,13900.0
2015-02-04 13:25:00,59.23,59.27,59.23,59.26,19200.0,48.1356,48.1681,48.1356,48.16,19200.0
2015-02-04 13:30:00,59.27,59.28,59.25,59.27,13900.0,48.1681,48.1762,48.1518,48.1681,13900.0
2015-02-04 13:35:00,59.28,59.28,59.25,59.27,3400.0,48.1762,48.1762,48.1518,48.1681,3400.0
2015-02-04 13:40:00,59.26,59.26,59.24,59.25,59600.0,48.16,48.16,48.1437,48.1518,59600.0
2015-02-04 13:45:00,59.25,59.26,59.23,59.23,72700.0,48.1518,48.16,48.1356,48.1356,72700.0
2015-02-04 13:50:00,59.23,59.24,59.21,59.23,8700.0,48.1356,48.1437,48.1193,48.1356,8700.0
2015-02-04 13:55:00,59.22,59.22,59.17,59.2,12200.0,48.1275,48.1275,48.0868,48.1112,12200.0
2015-02-04 14:00:00,59.21,59.27,59.2,59.27,21500.0,48.1193,48.1681,48.1112,48.1681,21500.0
2015-02-04 14:05:00,59.27,59.27,59.19,59.2,11100.0,48.1681,48.1681,48.1031,48.1112,11100.0
2015-02-04 14:10:00,59.2,59.21,59.16,59.16,9600.0,48.1112,48.1193,48.0787,48.0787,9600.0
2015-02-04 14:15:00,59.16,59.18,59.13,59.13,8300.0,48.0787,48.0949,48.0543,48.0543,8300.0
2015-02-04 14:20:00,59.14,59.2,59.14,59.17,8200.0,48.0624,48.1112,48.0624,48.0868,8200.0
2015-02-04 14:25:00,59.16,59.22,59.16,59.2,11600.0,48.0787,48.1275,48.0787,48.1112,11600.0
2015-02-04 14:30:00,59.21,59.22,59.17,59.17,4000.0,48.1193,48.1275,48.0868,48.0868,4000.0
2015-02-04 14:35:00,59.18,59.25,59.18,59.25,5300.0,48.0949,48.1518,48.0949,48.1518,5300.0
2015-02-04 14:40:00,59.25,59.26,59.24,59.25,4500.0,48.1518,48.16,48.1437,48.1518,4500.0
2015-02-04 14:45:00,59.25,59.29,59.25,59.29,5800.0,48.1518,48.1843,48.1518,48.1843,5800.0
2015-02-04 14:50:00,59.27,59.27,59.23,59.26,12300.0,48.1681,48.1681,48.1356,48.16,12300.0
2015-02-04 14:55:00,59.27,59.27,59.24,59.25,26000.0,48.1681,48.1681,48.1437,48.1518,26000.0
2015-02-04 15:00:00,59.25,59.25,59.21,59.22,23500.0,48.1518,48.1518,48.1193,48.1275,23500.0
2015-02-04 15:05:00,59.23,59.26,59.23,59.26,17800.0,48.1356,48.16,48.1356,48.16,17800.0
2015-02-04 15:10:00,59.27,59.27,59.24,59.26,11300.0,48.1681,48.1681,48.1437,48.16,11300.0
2015-02-04 15:15:00,59.27,59.32,59.27,59.31,13800.0,48.1681,48.2087,48.1681,48.2006,13800.0
2015-02-04 15:20:00,59.3,59.33,59.3,59.33,7300.0,48.1925,48.2168,48.1925,48.2168,7300.0
2015-02-04 15:25:00,59.33,59.38,59.33,59.37,23900.0,48.2168,48.2575,48.2168,48.2494,23900.0
2015-02-04 15:30:00,59.39,59.42,59.39,59.41,15300.0,48.2656,48.29,48.2656,48.2819,15300.0
2015-02-04 15:35:00,59.42,59.43,59.31,59.31,37500.0,48.29,48.2981,48.2006,48.2006,37500.0
2015-02-04 15:40:00,59.3,59.32,59.1,59.1,42700.0,48.1925,48.2087,48.0299,48.0299,42700.0
2015-02-04 15:45:00,59.12,59.12,58.97,59.06,30400.0,48.0462,48.0462,47.9243,47.9974,30400.0
2015-02-04 15:50:00,59.04,59.04,58.97,59.0,25200.0,47.9812,47.9812,47.9243,47.9487,25200.0
2015-02-04 15:55:00,58.99,59.05,58.98,59.04,97100.0,47.9405,47.9893,47.9324,47.9812,97100.0
2015-02-05 09:30:00,59.33,59.38,59.3,59.36,12600.0,48.2168,48.2575,48.1925,48.2412,12600.0
2015-02-05 09:35:00,59.37,59.37,59.3,59.36,12100.0,48.2494,48.2494,48.1925,48.2412,12100.0
2015-02-05 09:40:00,59.33,59.36,59.27,59.34,24600.0,48.2168,48.2412,48.1681,48.225,24600.0
2015-02-05 09:45:00,59.35,59.44,59.34,59.43,20300.0,48.2331,48.3062,48.225,48.2981,20300.0
2015-02-05 09:50:00,59.44,59.47,59.4,59.4,56700.0,48.3062,48.3306,48.2737,48.2737,56700.0
2015-02-05 09:55:00,59.4,59.43,59.35,59.35,28600.0,48.2737,48.2981,48.2331,48.2331,28600.0
2015-02-05 10:00:00,59.36,59.41,59.35,59.41,7400.0,48.2412,48.2819,48.2331,48.2819,7400.0
2015-02-05 10:05:00,59.41,59.46,59.4,59.42,8500.0,48.2819,48.3225,48.2737,48.29,8500.0
2015-02-05 10:10:00,59.42,59.42,59.38,59.39,20300.0,48.29,48.29,48.2575,48.2656,20300.0
2015-02-05 10:15:00,59.39,59.44,59.39,59.42,8000.0,48.2656,48.3062,48.2656,48.29,8000.0
2015-02-05 10:20:00,59.43,59.44,59.39,59.41,4100.0,48.2981,48.3062,48.2656,48.2819,4100.0
2015-02-05 10:25:00,59.42,59.46,59.42,59.46,6100.0,48.29,48.3225,48.29,48.3225,6100.0
2015-02-05 10:30:00,59.45,59.48,59.43,59.46,16900.0,48.3144,48.3388,48.2981,48.3225,16900.0
2015-02-05 10:35:00,59.47,59.5,59.45,59.5,3400.0,48.3306,48.355,48.3144,48.355,3400.0
2015-02-05 10:40:00,59.51,59.54,59.5,59.53,4800.0,48.3631,48.3875,48.355,48.3794,4800.0
2015-02-05 10:45:00,59.53,59.57,59.53,59.57,4800.0,48.3794,48.4119,48.3794,48.4119,4800.0
2015-02-05 10:50:00,59.57,59.58,59.53,59.53,5800.0,48.4119,48.42,48.3794,48.3794,5800.0
2015-02-05 10:55:00,59.53,59.55,59.52,59.55,4800.0,48.3794,48.3956,48.3713,48.3956,4800.0
2015-02-05 11:00:00,59.52,59.53,59.51,59.52,2400.0,48.3713,48.3794,48.3631,48.3713,2400.0
2015-02-05 11:05:00,59.52,59.54,59.52,59.54,4500.0,48.3713,48.3875,48.3713,48.3875,4500.0
2015-02-05 11:10:00,59.54,59.55,59.53,59.53,3300.0,48.3875,48.3956,48.3794,48.3794,3300.0
2015-02-05 11:15:00,59.54,59.56,59.46,59.47,38900.0,48.3875,48.4038,48.3225,48.3306,38900.0
2015-02-05 11:20:00,59.48,59.5,59.46,59.49,450000.0,48.3388,48.355,48.3225,48.3469,450000.0
2015-02-05 11:25:00,59.49,59.5,59.47,59.5,6600.0,48.3469,48.355,48.3306,48.355,6600.0
2015-02-05 11:30:00,59.51,59.54,59.51,59.53,9700.0,48.3631,48.3875,48.3631,48.3794,9700.0
2015-02-05 11:35:00,59.53,59.56,59.53,59.56,7500.0,48.3794,48.4038,48.3794,48.4038,7500.0
2015-02-05 11:40:00,59.57,59.57,59.5,59.52,6200.0,48.4119,48.4119,48.355,48.3713,6200.0
2015-02-05 11:45:00,59.52,59.55,59.52,59.55,1300.0,48.3713,48.3956,48.3713,48.3956,1300.0
2015-02-05 11:50:00,59.55,59.56,59.53,59.53,4400.0,48.3956,48.4038,48.3794,48.3794,4400.0
2015-02-05 11:55:00,59.54,59.56,59.54,59.56,3000.0,48.3875,48.4038,48.3875,48.4038,3000.0
2015-02-05 12:00:00,59.55,59.56,59.54,59.55,2200.0,48.3956,48.4038,48.3875,48.3956,2200.0
2015-02-05 12:05:00,59.54,59.54,59.5,59.51,1300.0,48.3875,48.3875,48.355,48.3631,1300.0
2015-02-05 12:10:00,59.52,59.52,59.5,59.51,5400.0,48.3713,48.3713,48.355,48.3631,5400.0
2015-02-05 12:15:00,59.5,59.51,59.47,59.47,6500.0,48.355,48.3631,48.3306,48.3306,6500.0
2015-02-05 12:20:00,59.48,59.48,59.48,59.48,1400.0,48.3388,48.3388,48.3388,48.3388,1400.0
2015-02-05 12:25:00,59.47,59.48,59.46,59.46,1800.0,48.3306,48.3388,48.3225,48.3225,1800.0
2015-02-05 12:30:00,59.47,59.5,59.46,59.5,2700.0,48.3306,48.355,48.3225,48.355,2700.0
2015-02-05 12:35:00,59.49,59.5,59.49,59.49,2800.0,48.3469,48.355,48.3469,48.3469,2800.0
2015-02-05 12:40:00,59.5,59.51,59.5,59.51,6300.0,48.355,48.3631,48.355,48.3631,6300.0
2015-02-05 12:45:00,59.51,59.52,59.49,59.49,6500.0,48.3631,48.3713,48.3469,48.3469,6500.0
2015-02-05 12:50:00,59.49,59.49,59.46,59.46,4000.0,48.3469,48.3469,48.3225,48.3225,4000.0
2015-02-05 12:55:00,59.46,59.47,59.46,59.47,1300.0,48.3225,48.3306,48.3225,48.3306,1300.0
2015-02-05 13:00:00,59.47,59.51,59.47,59.51,3400.0,48.3306,48.3631,48.3306,48.3631,3400.0
2015-02-05 13:05:00,59.51,59.52,59.5,59.51,12000.0,48.3631,48.3713,48.355,48.3631,12000.0
2015-02-05 13:10:00,59.51,59.55,59.51,59.55,2900.0,48.3631,48.3956,48.3631,48.3956,2900.0
2015-02-05 13:15:00,59.56,59.6,59.56,59.59,4500.0,48.4038,48.4363,48.4038,48.4281,4500.0
2015-02-05 13:20:00,59.58,59.58,59.57,59.57,600.0,48.42,48.42,48.4119,48.4119,600.0
2015-02-05 13:25:00,59.57,59.58,59.56,59.58,3500.0,48.4119,48.42,48.4038,48.42,3500.0
2015-02-05 13:30:00,59.58,59.6,59.57,59.57,14300.0,48.42,48.4363,48.4119,48.4119,14300.0
2015-02-05 13:35:00,59.57,59.58,59.57,59.58,1000.0,48.4119,48.42,48.4119,48.42,1000.0
2015-02-05 13:40:00,59.59,59.59,59.58,59.59,1000.0,48.4281,48.4281,48.42,48.4281,1000.0
2015-02-05 13:45:00,59.59,59.61,59.58,59.61,6700.0,48.4281,48.4444,48.42,48.4444,6700.0
2015-02-05 13:50:00,59.61,59.62,59.61,59.62,5200.0,48.4444,48.4525,48.4444,48.4525,5200.0
2015-02-05 13:55:00,59.61,59.61,59.58,59.58,12800.0,48.4444,48.4444,48.42,48.42,12800.0
2015-02-05 14:00:00,59.58,59.58,59.53,59.54,2900.0,48.42,48.42,48.3794,48.3875,2900.0
2015-02-05 14:05:00,59.53,59.54,59.53,59.54,1600.0,48.3794,48.3875,48.3794,48.3875,1600.0
2015-02-05 14:10:00,59.55,59.62,59.55,59.6,3800.0,48.3956,48.4525,48.3956,48.4363,3800.0
2015-02-05 14:15:00,59.6,59.61,59.58,59.6,2300.0,48.4363,48.4444,48.42,48.4363,2300.0
2015-02-05 14:20:00,59.61,59.62,59.58,59.58,2500.0,48.4444,48.4525,48.42,48.42,2500.0
2015-02-05 14:25:00,59.57,59.57,59.54,59.56,2800.0,48.4119,48.4119,48.3875,48.4038,2800.0
2015-02-05 14:30:00,59.56,59.57,59.54,59.57,3100.0,48.4038,48.4119,48.3875,48.4119,3100.0
2015-02-05 14:35:00,59.57,59.57,59.57,59.57,1000.0,48.4119,48.4119,48.4119,48.4119,1000.0
2015-02-05 14:40:00,59.57,59.57,59.52,59.53,4000.0,48.4119,48.4119,48.3713,48.3794,4000.0
2015-02-05 14:45:00,59.52,59.55,59.51,59.54,3100.0,48.3713,48.3956,48.3631,48.3875,3100.0
2015-02-05 14:50:00,59.55,59.57,59.55,59.55,2300.0,48.3956,48.4119,48.3956,48.3956,2300.0
2015-02-05 14:55:00,59.54,59.55,59.54,59.55,2200.0,48.3875,48.3956,48.3875,48.3956,2200.0
2015-02-05 15:00:00,59.56,59.57,59.55,59.56,2700.0,48.4038,48.4119,48.3956,48.4038,2700.0
2015-02-05 15:05:00,59.56,59.57,59.54,59.55,3300.0,48.4038,48.4119,48.3875,48.3956,3300.0
2015-02-05 15:10:00,59.55,59.55,59.53,59.55,6700.0,48.3956,48.3956,48.3794,48.3956,6700.0
2015-02-05 15:15:00,59.56,59.56,59.55,59.56,4200.0,48.4038,48.4038,48.3956,48.4038,4200.0
2015-02-05 15:20:00,59.57,59.6,59.57,59.6,4100.0,48.4119,48.4363,48.4119,48.4363,4100.0
2015-02-05 15:25:00,59.61,59.65,59.61,59.65,3600.0,48.4444,48.4769,48.4444,48.4769,3600.0
2015-02-05 15:30:00,59.65,59.66,59.64,59.65,5700.0,48.4769,48.485,48.4688,48.4769,5700.0
2015-02-05 15:35:00,59.66,59.68,59.66,59.68,4200.0,48.485,48.5013,48.485,48.5013,4200.0
2015-02-05 15:40:00,59.68,59.7,59.67,59.68,7200.0,48.5013,48.5175,48.4932,48.5013,7200.0
2015-02-05 15:45:00,59.67,59.68,59.64,59.65,23200.0,48.4932,48.5013,48.4688,48.4769,23200.0
2015-02-05 15:50:00,59.64,59.66,59.64,59.66,6400.0,48.4688,48.485,48.4688,48.485,6400.0
2015-02-05 15:55:00,59.66,59.67,59.65,59.65,47900.0,48.485,48.4932,48.4769,48.4769,47900.0
2015-02-06 09:30:00,59.43,59.52,59.4,59.47,23700.0,48.2981,48.3713,48.2737,48.3306,23700.0
2015-02-06 09:35:00,59.47,59.54,59.46,59.54,15300.0,48.3306,48.3875,48.3225,48.3875,15300.0
2015-02-06 09:40:00,59.53,59.56,59.45,59.45,15300.0,48.3794,48.4038,48.3144,48.3144,15300.0
2015-02-06 09:45:00,59.45,59.46,59.4,59.46,12300.0,48.3144,48.3225,48.2737,48.3225,12300.0
2015-02-06 09:50:00,59.45,59.48,59.44,59.46,6200.0,48.3144,48.3388,48.3062,48.3225,6200.0
2015-02-06 09:55:00,59.46,59.47,59.43,59.47,2300.0,48.3225,48.3306,48.2981,48.3306,2300.0
2015-02-06 10:00:00,59.48,59.49,59.47,59.48,8700.0,48.3388,48.3469,48.3306,48.3388,8700.0
2015-02-06 10:05:00,59.5,59.52,59.48,59.52,6400.0,48.355,48.3713,48.3388,48.3713,6400.0
2015-02-06 10:10:00,59.52,59.56,59.52,59.54,4500.0,48.3713,48.4038,48.3713,48.3875,4500.0
2015-02-06 10:15:00,59.55,59.58,59.54,59.56,5700.0,48.3956,48.42,48.3875,48.4038,5700.0
2015-02-06 10:20:00,59.55,59.56,59.54,59.56,3400.0,48.3956,48.4038,48.3875,48.4038,3400.0
2015-02-06 10:25:00,59.57,59.57,59.55,59.55,1400.0,48.4119,48.4119,48.3956,48.3956,1400.0
2015-02-06 10:30:00,59.55,59.56,59.54,59.56,4700.0,48.3956,48.4038,48.3875,48.4038,4700.0
2015-02-06 10:35:00,59.56,59.56,59.54,59.56,7000.0,48.4038,48.4038,48.3875,48.4038,7000.0
2015-02-06 10:40:00,59.57,59.62,59.57,59.62,8000.0,48.4119,48.4525,48.4119,48.4525,8000.0
2015-02-06 10:45:00,59.63,59.64,59.61,59.64,4000.0,48.4607,48.4688,48.4444,48.4688,4000.0
2015-02-06 10:50:00,59.63,59.63,59.6,59.6,3500.0,48.4607,48.4607,48.4363,48.4363,3500.0
2015-02-06 10:55:00,59.6,59.61,59.58,59.58,3500.0,48.4363,48.4444,48.42,48.42,3500.0
2015-02-06 11:00:00,59.58,59.59,59.54,59.55,4200.0,48.42,48.4281,48.3875,48.3956,4200.0
2015-02-06 11:05:00,59.55,59.56,59.54,59.56,4000.0,48.3956,48.4038,48.3875,48.4038,4000.0
2015-02-06 11:10:00,59.56,59.57,59.55,59.56,3200.0,48.4038,48.4119,48.3956,48.4038,3200.0
2015-02-06 11:15:00,59.55,59.55,59.54,59.54,2200.0,48.3956,48.3956,48.3875,48.3875,2200.0
2015-02-06 11:20:00,59.55,59.56,59.53,59.55,3200.0,48.3956,48.4038,48.3794,48.3956,3200.0
2015-02-06 11:25:00,59.56,59.58,59.54,59.55,11900.0,48.4038,48.42,48.3875,48.3956,11900.0
2015-02-06 11:30:00,59.54,59.55,59.54,59.55,9500.0,48.3875,48.3956,48.3875,48.3956,9500.0
2015-02-06 11:35:00,59.55,59.55,59.52,59.55,3300.0,48.3956,48.3956,48.3713,48.3956,3300.0
2015-02-06 11:40:00,59.54,59.55,59.52,59.55,3900.0,48.3875,48.3956,48.3713,48.3956,3900.0
2015-02-06 11:45:00,59.54,59.58,59.54,59.57,3500.0,48.3875,48.42,48.3875,48.4119,3500.0
2015-02-06 11:50:00,59.57,59.58,59.55,59.55,5600.0,48.4119,48.42,48.3956,48.3956,5600.0
2015-02-06 11:55:00,59.55,59.55,59.52,59.54,3000.0,48.3956,48.3956,48.3713,48.3875,3000.0
2015-02-06 12:00:00,59.53,59.55,59.53,59.55,2100.0,48.3794,48.3956,48.3794,48.3956,2100.0
2015-02-06 12:05:00,59.55,59.55,59.52,59.53,17900.0,48.3956,48.3956,48.3713,48.3794,17900.0
2015-02-06 12:10:00,59.53,59.55,59.53,59.55,1600.0,48.3794,48.3956,48.3794,48.3956,1600.0
2015-02-06 12:15:00,59.55,59.55,59.53,59.53,2800.0,48.3956,48.3956,48.3794,48.3794,2800.0
2015-02-06 12:20:00,59.53,59.53,59.52,59.52,800.0,48.3794,48.3794,48.3713,48.3713,800.0
2015-02-06 12:25:00,59.52,59.53,59.51,59.53,1300.0,48.3713,48.3794,48.3631,48.3794,1300.0
2015-02-06 12:30:00,59.53,59.54,59.53,59.53,1700.0,48.3794,48.3875,48.3794,48.3794,1700.0
2015-02-06 12:35:00,59.53,59.53,59.51,59.51,2600.0,48.3794,48.3794,48.3631,48.3631,2600.0
2015-02-06 12:40:00,59.47,59.47,59.38,59.38,1400.0,48.3306,48.3306,48.2575,48.2575,1400.0
2015-02-06 12:45:00,59.37,59.42,59.35,59.42,9300.0,48.2494,48.29,48.2331,48.29,9300.0
2015-02-06 12:50:00,59.42,59.42,59.4,59.4,1000.0,48.29,48.29,48.2737,48.2737,1000.0
2015-02-06 12:55:00,59.4,59.46,59.4,59.45,3100.0,48.2737,48.3225,48.2737,48.3144,3100.0
2015-02-06 13:00:00,59.46,59.47,59.45,59.46,3600.0,48.3225,48.3306,48.3144,48.3225,3600.0
2015-02-06 13:05:00,59.45,59.45,59.35,59.36,7800.0,48.3144,48.3144,48.2331,48.2412,7800.0
2015-02-06 13:10:00,59.35,59.35,59.3,59.31,6400.0,48.2331,48.2331,48.1925,48.2006,6400.0
2015-02-06 13:15:00,59.3,59.33,59.26,59.29,5700.0,48.1925,48.2168,48.16,48.1843,5700.0
2015-02-06 13:20:00,59.3,59.31,59.26,59.26,7200.0,48.1925,48.2006,48.16,48.16,7200.0
2015-02-06 13:25:00,59.26,59.26,59.18,59.25,14300.0,48.16,48.16,48.0949,48.1518,14300.0
2015-02-06 13:30:00,59.25,59.26,59.21,59.26,2600.0,48.1518,48.16,48.1193,48.16,2600.0
2015-02-06 13:35:00,59.26,59.26,59.2,59.25,3900.0,48.16,48.16,48.1112,48.1518,3900.0
2015-02-06 13:40:00,59.25,59.3,59.25,59.3,5400.0,48.1518,48.1925,48.1518,48.1925,5400.0
2015-02-06 13:45:00,59.31,59.32,59.28,59.29,7500.0,48.2006,48.2087,48.1762,48.1843,7500.0
2015-02-06 13:50:00,59.29,59.32,59.29,59.29,4500.0,48.1843,48.2087,48.1843,48.1843,4500.0
2015-02-06 13:55:00,59.3,59.34,59.3,59.31,4800.0,48.1925,48.225,48.1925,48.2006,4800.0
2015-02-06 14:00:00,59.31,59.31,59.26,59.3,3600.0,48.2006,48.2006,48.16,48.1925,3600.0
2015-02-06 14:05:00,59.31,59.32,59.26,59.26,3400.0,48.2006,48.2087,48.16,48.16,3400.0
2015-02-06 14:10:00,59.26,59.3,59.26,59.29,14400.0,48.16,48.1925,48.16,48.1843,14400.0
2015-02-06 14:15:00,59.28,59.32,59.28,59.31,3600.0,48.1762,48.2087,48.1762,48.2006,3600.0
2015-02-06 14:20:00,59.31,59.33,59.31,59.33,3100.0,48.2006,48.2168,48.2006,48.2168,3100.0
2015-02-06 14:25:00,59.34,59.34,59.31,59.33,4600.0,48.225,48.225,48.2006,48.2168,4600.0
2015-02-06 14:30:00,59.33,59.36,59.31,59.35,4500.0,48.2168,48.2412,48.2006,48.2331,4500.0
2015-02-06 14:35:00,59.35,59.39,59.35,59.36,12600.0,48.2331,48.2656,48.2331,48.2412,12600.0
2015-02-06 14:40:00,59.37,59.38,59.35,59.35,16800.0,48.2494,48.2575,48.2331,48.2331,16800.0
2015-02-06 14:45:00,59.35,59.36,59.29,59.32,27900.0,48.2331,48.2412,48.1843,48.2087,27900.0
2015-02-06 14:50:00,59.32,59.33,59.26,59.27,26700.0,48.2087,48.2168,48.16,48.1681,26700.0
2015-02-06 14:55:00,59.28,59.29,59.21,59.22,31300.0,48.1762,48.1843,48.1193,48.1275,31300.0
2015-02-06 15:00:00,59.21,59.22,59.1,59.12,13100.0,48.1193,48.1275,48.0299,48.0462,13100.0
2015-02-06 15:05:00,59.12,59.2,59.12,59.16,13600.0,48.0462,48.1112,48.0462,48.0787,13600.0
2015-02-06 15:10:00,59.15,59.19,59.13,59.15,12500.0,48.0706,48.1031,48.0543,48.0706,12500.0
2015-02-06 15:15:00,59.13,59.18,59.11,59.11,23500.0,48.0543,48.0949,48.0381,48.0381,23500.0
2015-02-06 15:20:00,59.08,59.16,59.05,59.14,11800.0,48.0137,48.0787,47.9893,48.0624,11800.0
2015-02-06 15:25:00,59.14,59.15,59.04,59.05,22000.0,48.0624,48.0706,47.9812,47.9893,22000.0
2015-02-06 15:30:00,59.05,59.11,59.03,59.1,23600.0,47.9893,48.0381,47.973,48.0299,23600.0
2015-02-06 15:35:00,59.11,59.11,59.06,59.1,24600.0,48.0381,48.0381,47.9974,48.0299,24600.0
2015-02-06 15:40:00,59.11,59.11,59.04,59.05,25200.0,48.0381,48.0381,47.9812,47.9893,25200.0
2015-02-06 15:45:00,59.05,59.08,59.04,59.06,37600.0,47.9893,48.0137,47.9812,47.9974,37600.0
2015-02-06 15:50:00,59.08,59.16,59.08,59.15,7200.0,48.0137,48.0787,48.0137,48.0706,7200.0
2015-02-06 15:55:00,59.13,59.18,59.11,59.18,40700.0,48.0543,48.0949,48.0381,48.0949,40700.0
2015-02-09 09:30:00,58.96,59.05,58.96,58.98,15600.0,47.9162,47.9893,47.9162,47.9324,15600.0
2015-02-09 09:35:00,58.99,59.07,58.96,59.05,64700.0,47.9405,48.0056,47.9162,47.9893,64700.0
2015-02-09 09:40:00,59.06,59.1,59.03,59.04,12100.0,47.9974,48.0299,47.973,47.9812,12100.0
2015-02-09 09:45:00,59.05,59.09,59.03,59.08,11600.0,47.9893,48.0218,47.973,48.0137,11600.0
2015-02-09 09:50:00,59.1,59.16,59.1,59.11,8900.0,48.0299,48.0787,48.0299,48.0381,8900.0
2015-02-09 09:55:00,59.12,59.14,59.1,59.12,3300.0,48.0462,48.0624,48.0299,48.0462,3300.0
2015-02-09 10:00:00,59.12,59.14,59.09,59.11,6500.0,48.0462,48.0624,48.0218,48.0381,6500.0
2015-02-09 10:05:00,59.11,59.11,59.09,59.09,2100.0,48.0381,48.0381,48.0218,48.0218,2100.0
2015-02-09 10:10:00,59.09,59.12,59.07,59.12,15100.0,48.0218,48.0462,48.0056,48.0462,15100.0
2015-02-09 10:15:00,59.13,59.16,59.12,59.13,4500.0,48.0543,48.0787,48.0462,48.0543,4500.0
2015-02-09 10:20:00,59.14,59.14,59.04,59.04,4200.0,48.0624,48.0624,47.9812,47.9812,4200.0
2015-02-09 10:25:00,59.06,59.07,59.03,59.04,1800.0,47.9974,48.0056,47.973,47.9812,1800.0
2015-02-09 10:30:00,59.02,59.07,59.02,59.07,3200.0,47.9649,48.0056,47.9649,48.0056,3200.0
2015-02-09 10:35:00,59.08,59.13,59.08,59.08,3000.0,48.0137,48.0543,48.0137,48.0137,3000.0
2015-02-09 10:40:00,59.08,59.08,59.04,59.05,3800.0,48.0137,48.0137,47.9812,47.9893,3800.0
2015-02-09 10:45:00,59.04,59.04,58.99,59.02,25200.0,47.9812,47.9812,47.9405,47.9649,25200.0
2015-02-09 10:50:00,59.02,59.02,58.99,59.01,326600.0,47.9649,47.9649,47.9405,47.9568,326600.0
2015-02-09 10:55:00,59.01,59.01,58.97,58.97,54600.0,47.9568,47.9568,47.9243,47.9243,54600.0
2015-02-09 11:00:00,58.98,59.05,58.98,59.05,39300.0,47.9324,47.9893,47.9324,47.9893,39300.0
2015-02-09 11:05:00,59.05,59.07,59.03,59.07,26700.0,47.9893,48.0056,47.973,48.0056,26700.0
2015-02-09 11:10:00,59.08,59.09,59.06,59.06,14600.0,48.0137,48.0218,47.9974,47.9974,14600.0
2015-02-09 11:15:00,59.06,59.11,59.06,59.1,34800.0,47.9974,48.0381,47.9974,48.0299,34800.0
2015-02-09 11:20:00,59.1,59.13,59.1,59.12,127000.0,48.0299,48.0543,48.0299,48.0462,127000.0
2015-02-09 11:25:00,59.12,59.17,59.11,59.17,85300.0,48.0462,48.0868,48.0381,48.0868,85300.0
2015-02-09 11:30:00,59.16,59.16,59.12,59.12,15200.0,48.0787,48.0787,48.0462,48.0462,15200.0
2015-02-09 11:35:00,59.11,59.11,59.08,59.09,32000.0,48.0381,48.0381,48.0137,48.0218,32000.0
2015-02-09 11:40:00,59.09,59.1,59.09,59.1,4000.0,48.0218,48.0299,48.0218,48.0299,4000.0
2015-02-09 11:45:00,59.09,59.1,59.09,59.09,2000.0,48.0218,48.0299,48.0218,48.0218,2000.0
2015-02-09 11:50:00,59.09,59.11,59.09,59.11,5000.0,48.0218,48.0381,48.0218,48.0381,5000.0
2015-02-09 11:55:00,59.1,59.11,59.09,59.09,1200.0,48.0299,48.0381,48.0218,48.0218,1200.0
2015-02-09 12:00:00,59.09,59.09,59.06,59.08,7200.0,48.0218,48.0218,47.9974,48.0137,7200.0
2015-02-09 12:05:00,59.08,59.11,59.07,59.11,3900.0,48.0137,48.0381,48.0056,48.0381,3900.0
2015-02-09 12:10:00,59.12,59.12,59.08,59.08,2000.0,48.0462,48.0462,48.0137,48.0137,2000.0
2015-02-09 12:15:00,59.08,59.09,59.06,59.08,3000.0,48.0137,48.0218,47.9974,48.0137,3000.0
2015-02-09 12:20:00,59.08,59.1,59.08,59.1,2400.0,48.0137,48.0299,48.0137,48.0299,2400.0
2015-02-09 12:25:00,59.1,59.12,59.08,59.12,3800.0,48.0299,48.0462,48.0137,48.0462,3800.0
2015-02-09 12:30:00,59.14,59.18,59.14,59.16,4500.0,48.0624,48.0949,48.0624,48.0787,4500.0
2015-02-09 12:35:00,59.16,59.16,59.14,59.15,12700.0,48.0787,48.0787,48.0624,48.0706,12700.0
2015-02-09 12:40:00,59.15,59.15,59.12,59.12,2000.0,48.0706,48.0706,48.0462,48.0462,2000.0
2015-02-09 12:45:00,59.13,59.13,59.1,59.12,34300.0,48.0543,48.0543,48.0299,48.0462,34300.0
2015-02-09 12:50:00,59.12,59.13,59.11,59.12,7200.0,48.0462,48.0543,48.0381,48.0462,7200.0
2015-02-09 12:55:00,59.12,59.12,59.09,59.11,2900.0,48.0462,48.0462,48.0218,48.0381,2900.0
2015-02-09 13:00:00,59.1,59.12,59.1,59.1,1700.0,48.0299,48.0462,48.0299,48.0299,1700.0
2015-02-09 13:05:00,59.1,59.11,59.1,59.11,1200.0,48.0299,48.0381,48.0299,48.0381,1200.0
2015-02-09 13:10:00,59.11,59.12,59.11,59.11,2600.0,48.0381,48.0462,48.0381,48.0381,2600.0
2015-02-09 13:15:00,59.11,59.13,59.11,59.11,26000.0,48.0381,48.0543,48.0381,48.0381,26000.0
2015-02-09 13:20:00,59.1,59.11,59.1,59.1,5300.0,48.0299,48.0381,48.0299,48.0299,5300.0
2015-02-09 13:25:00,59.09,59.1,59.08,59.08,1800.0,48.0218,48.0299,48.0137,48.0137,1800.0
2015-02-09 13:30:00,59.06,59.06,59.04,59.04,3100.0,47.9974,47.9974,47.9812,47.9812,3100.0
2015-02-09 13:35:00,59.05,59.05,59.02,59.04,14900.0,47.9893,47.9893,47.9649,47.9812,14900.0
2015-02-09 13:40:00,59.04,59.08,59.02,59.04,33800.0,47.9812,48.0137,47.9649,47.9812,33800.0
2015-02-09 13:45:00,59.03,59.05,59.02,59.04,37600.0,47.973,47.9893,47.9649,47.9812,37600.0
2015-02-09 13:50:00,59.04,59.06,59.04,59.06,7200.0,47.9812,47.9974,47.9812,47.9974,7200.0
2015-02-09 13:55:00,59.07,59.07,59.06,59.07,1800.0,48.0056,48.0056,47.9974,48.0056,1800.0
2015-02-09 14:00:00,59.07,59.08,59.06,59.07,127200.0,48.0056,48.0137,47.9974,48.0056,127200.0
2015-02-09 14:05:00,59.06,59.06,59.04,59.04,17200.0,47.9974,47.9974,47.9812,47.9812,17200.0
2015-02-09 14:10:00,59.05,59.07,59.04,59.04,4000.0,47.9893,48.0056,47.9812,47.9812,4000.0
2015-02-09 14:15:00,59.02,59.03,58.98,58.98,5200.0,47.9649,47.973,47.9324,47.9324,5200.0
2015-02-09 14:20:00,58.98,59.02,58.98,59.0,34600.0,47.9324,47.9649,47.9324,47.9487,34600.0
2015-02-09 14:25:00,59.02,59.05,59.02,59.05,9800.0,47.9649,47.9893,47.9649,47.9893,9800.0
2015-02-09 14:30:00,59.04,59.06,59.03,59.05,1700.0,47.9812,47.9974,47.973,47.9893,1700.0
2015-02-09 14:35:00,59.04,59.07,59.04,59.07,12700.0,47.9812,48.0056,47.9812,48.0056,12700.0
2015-02-09 14:40:00,59.07,59.07,59.07,59.07,29000.0,48.0056,48.0056,48.0056,48.0056,29000.0
2015-02-09 14:45:00,59.07,59.07,59.01,59.01,17100.0,48.0056,48.0056,47.9568,47.9568,17100.0
2015-02-09 14:50:00,59.02,59.03,58.99,59.0,40900.0,47.9649,47.973,47.9405,47.9487,40900.0
2015-02-09 14:55:00,59.0,59.02,58.99,58.99,27200.0,47.9487,47.9649,47.9405,47.9405,27200.0
2015-02-09 15:00:00,58.97,58.98,58.92,58.93,22700.0,47.9243,47.9324,47.8836,47.8918,22700.0
2015-02-09 15:05:00,58.93,58.94,58.9,58.91,25800.0,47.8918,47.8999,47.8674,47.8755,25800.0
2015-02-09 15:10:00,58.91,58.94,58.91,58.92,17200.0,47.8755,47.8999,47.8755,47.8836,17200.0
2015-02-09 15:15:00,58.92,58.92,58.88,58.88,9800.0,47.8836,47.8836,47.8511,47.8511,9800.0
2015-02-09 15:20:00,58.87,58.97,58.86,58.96,107600.0,47.843,47.9243,47.8349,47.9162,107600.0
2015-02-09 15:25:00,58.95,58.97,58.95,58.97,2500.0,47.908,47.9243,47.908,47.9243,2500.0
2015-02-09 15:30:00,58.98,58.98,58.93,58.94,13300.0,47.9324,47.9324,47.8918,47.8999,13300.0
2015-02-09 15:35:00,58.93,58.96,58.91,58.95,9800.0,47.8918,47.9162,47.8755,47.908,9800.0
2015-02-09 15:40:00,58.94,59.0,58.93,59.0,38800.0,47.8999,47.9487,47.8918,47.9487,38800.0
2015-02-09 15:45:00,59.02,59.05,59.0,59.03,7300.0,47.9649,47.9893,47.9487,47.973,7300.0
2015-02-09 15:50:00,59.02,59.03,58.98,58.99,7600.0,47.9649,47.973,47.9324,47.9405,7600.0
2015-02-09 15:55:00,58.99,59.02,58.98,58.99,37400.0,47.9405,47.9649,47.9324,47.9405,37400.0
2015-02-10 09:30:00,59.22,59.31,59.22,59.23,22700.0,48.1275,48.2006,48.1275,48.1356,22700.0
2015-02-10 09:35:00,59.23,59.26,59.21,59.23,7300.0,48.1356,48.16,48.1193,48.1356,7300.0
2015-02-10 09:40:00,59.22,59.24,59.18,59.18,6300.0,48.1275,48.1437,48.0949,48.0949,6300.0
2015-02-10 09:45:00,59.19,59.24,59.18,59.23,6600.0,48.1031,48.1437,48.0949,48.1356,6600.0
2015-02-10 09:50:00,59.24,59.25,59.13,59.13,5000.0,48.1437,48.1518,48.0543,48.0543,5000.0
2015-02-10 09:55:00,59.16,59.16,59.11,59.12,2000.0,48.0787,48.0787,48.0381,48.0462,2000.0
2015-02-10 10:00:00,59.14,59.15,59.13,59.13,5300.0,48.0624,48.0706,48.0543,48.0543,5300.0
2015-02-10 10:05:00,59.13,59.16,59.13,59.15,6000.0,48.0543,48.0787,48.0543,48.0706,6000.0
2015-02-10 10:10:00,59.15,59.19,59.15,59.19,2800.0,48.0706,48.1031,48.0706,48.1031,2800.0
2015-02-10 10:15:00,59.19,59.22,59.16,59.16,4300.0,48.1031,48.1275,48.0787,48.0787,4300.0
2015-02-10 10:20:00,59.16,59.16,59.11,59.11,4500.0,48.0787,48.0787,48.0381,48.0381,4500.0
2015-02-10 10:25:00,59.09,59.12,59.09,59.1,4000.0,48.0218,48.0462,48.0218,48.0299,4000.0
2015-02-10 10:30:00,59.1,59.1,59.07,59.1,3500.0,48.0299,48.0299,48.0056,48.0299,3500.0
2015-02-10 10:35:00,59.1,59.12,59.1,59.12,9500.0,48.0299,48.0462,48.0299,48.0462,9500.0
2015-02-10 10:40:00,59.13,59.15,59.12,59.12,19000.0,48.0543,48.0706,48.0462,48.0462,19000.0
2015-02-10 10:45:00,59.09,59.09,58.99,59.01,13100.0,48.0218,48.0218,47.9405,47.9568,13100.0
2015-02-10 10:50:00,59.02,59.04,59.0,59.03,6300.0,47.9649,47.9812,47.9487,47.973,6300.0
2015-02-10 10:55:00,59.04,59.1,59.03,59.08,10400.0,47.9812,48.0299,47.973,48.0137,10400.0
2015-02-10 11:00:00,59.08,59.08,59.05,59.07,3300.0,48.0137,48.0137,47.9893,48.0056,3300.0
2015-02-10 11:05:00,59.08,59.11,59.06,59.1,5500.0,48.0137,48.0381,47.9974,48.0299,5500.0
2015-02-10 11:10:00,59.11,59.14,59.1,59.11,1900.0,48.0381,48.0624,48.0299,48.0381,1900.0
2015-02-10 11:15:00,59.11,59.16,59.1,59.16,6400.0,48.0381,48.0787,48.0299,48.0787,6400.0
2015-02-10 11:20:00,59.16,59.18,59.16,59.16,3500.0,48.0787,48.0949,48.0787,48.0787,3500.0
2015-02-10 11:25:00,59.15,59.2,59.14,59.19,30600.0,48.0706,48.1112,48.0624,48.1031,30600.0
2015-02-10 11:30:00,59.2,59.22,59.19,59.21,5500.0,48.1112,48.1275,48.1031,48.1193,5500.0
2015-02-10 11:35:00,59.21,59.23,59.2,59.21,4000.0,48.1193,48.1356,48.1112,48.1193,4000.0
2015-02-10 11:40:00,59.21,59.24,59.21,59.24,4900.0,48.1193,48.1437,48.1193,48.1437,4900.0
2015-02-10 11:45:00,59.23,59.23,59.21,59.23,2000.0,48.1356,48.1356,48.1193,48.1356,2000.0
2015-02-10 11:50:00,59.23,59.24,59.22,59.24,2200.0,48.1356,48.1437,48.1275,48.1437,2200.0
2015-02-10 11:55:00,59.23,59.24,59.22,59.23,1900.0,48.1356,48.1437,48.1275,48.1356,1900.0
2015-02-10 12:00:00,59.23,59.24,59.19,59.2,3100.0,48.1356,48.1437,48.1031,48.1112,3100.0
2015-02-10 12:05:00,59.2,59.22,59.2,59.22,3400.0,48.1112,48.1275,48.1112,48.1275,3400.0
2015-02-10 12:10:00,59.22,59.3,59.22,59.3,3700.0,48.1275,48.1925,48.1275,48.1925,3700.0
2015-02-10 12:15:00,59.3,59.33,59.3,59.33,2400.0,48.1925,48.2168,48.1925,48.2168,2400.0
2015-02-10 12:20:00,59.33,59.33,59.33,59.33,1400.0,48.2168,48.2168,48.2168,48.2168,1400.0
2015-02-10 12:25:00,59.33,59.33,59.29,59.3,12800.0,48.2168,48.2168,48.1843,48.1925,12800.0
2015-02-10 12:30:00,59.3,59.3,59.27,59.28,16500.0,48.1925,48.1925,48.1681,48.1762,16500.0
2015-02-10 12:35:00,59.27,59.29,59.27,59.29,2500.0,48.1681,48.1843,48.1681,48.1843,2500.0
2015-02-10 12:40:00,59.29,59.29,59.28,59.28,14600.0,48.1843,48.1843,48.1762,48.1762,14600.0
2015-02-10 12:45:00,59.28,59.29,59.27,59.29,2000.0,48.1762,48.1843,48.1681,48.1843,2000.0
2015-02-10 12:50:00,59.29,59.29,59.27,59.27,4000.0,48.1843,48.1843,48.1681,48.1681,4000.0
2015-02-10 12:55:00,59.27,59.28,59.27,59.28,5100.0,48.1681,48.1762,48.1681,48.1762,5100.0
2015-02-10 13:00:00,59.28,59.3,59.28,59.28,3500.0,48.1762,48.1925,48.1762,48.1762,3500.0
2015-02-10 13:05:00,59.29,59.29,59.28,59.29,1600.0,48.1843,48.1843,48.1762,48.1843,1600.0
2015-02-10 13:10:00,59.28,59.31,59.28,59.29,5100.0,48.1762,48.2006,48.1762,48.1843,5100.0
2015-02-10 13:15:00,59.29,59.3,59.27,59.27,2100.0,48.1843,48.1925,48.1681,48.1681,2100.0
2015-02-10 13:20:00,59.27,59.27,59.21,59.21,2100.0,48.1681,48.1681,48.1193,48.1193,2100.0
2015-02-10 13:25:00,59.22,59.23,59.22,59.23,1400.0,48.1275,48.1356,48.1275,48.1356,1400.0
2015-02-10 13:30:00,59.23,59.23,59.23,59.23,300.0,48.1356,48.1356,48.1356,48.1356,300.0
2015-02-10 13:35:00,59.24,59.27,59.24,59.27,3400.0,48.1437,48.1681,48.1437,48.1681,3400.0
2015-02-10 13:40:00,59.26,59.26,59.25,59.25,2300.0,48.16,48.16,48.1518,48.1518,2300.0
2015-02-10 13:45:00,59.25,59.28,59.25,59.27,3300.0,48.1518,48.1762,48.1518,48.1681,3300.0
2015-02-10 13:50:00,59.28,59.3,59.27,59.27,2400.0,48.1762,48.1925,48.1681,48.1681,2400.0
2015-02-10 13:55:00,59.27,59.27,59.24,59.24,1600.0,48.1681,48.1681,48.1437,48.1437,1600.0
2015-02-10 14:00:00,59.24,59.26,59.24,59.26,900.0,48.1437,48.16,48.1437,48.16,900.0
2015-02-10 14:05:00,59.27,59.29,59.27,59.29,1300.0,48.1681,48.1843,48.1681,48.1843,1300.0
2015-02-10 14:10:00,59.28,59.28,59.27,59.28,3100.0,48.1762,48.1762,48.1681,48.1762,3100.0
2015-02-10 14:15:00,59.28,59.3,59.27,59.29,3200.0,48.1762,48.1925,48.1681,48.1843,3200.0
2015-02-10 14:20:00,59.3,59.3,59.29,59.3,5700.0,48.1925,48.1925,48.1843,48.1925,5700.0
2015-02-10 14:25:00,59.31,59.35,59.31,59.34,2000.0,48.2006,48.2331,48.2006,48.225,2000.0
2015-02-10 14:30:00,59.33,59.38,59.33,59.38,4700.0,48.2168,48.2575,48.2168,48.2575,4700.0
2015-02-10 14:35:00,59.38,59.4,59.37,59.39,2000.0,48.2575,48.2737,48.2494,48.2656,2000.0
2015-02-10 14:40:00,59.4,59.4,59.38,59.38,3000.0,48.2737,48.2737,48.2575,48.2575,3000.0
2015-02-10 14:45:00,59.37,59.38,59.37,59.38,1300.0,48.2494,48.2575,48.2494,48.2575,1300.0
2015-02-10 14:50:00,59.39,59.39,59.38,59.39,18200.0,48.2656,48.2656,48.2575,48.2656,18200.0
2015-02-10 14:55:00,59.4,59.46,59.4,59.46,11300.0,48.2737,48.3225,48.2737,48.3225,11300.0
2015-02-10 15:00:00,59.46,59.46,59.44,59.45,4000.0,48.3225,48.3225,48.3062,48.3144,4000.0
2015-02-10 15:05:00,59.44,59.46,59.44,59.46,3600.0,48.3062,48.3225,48.3062,48.3225,3600.0
2015-02-10 15:10:00,59.47,59.47,59.45,59.45,1700.0,48.3306,48.3306,48.3144,48.3144,1700.0
2015-02-10 15:15:00,59.45,59.46,59.44,59.46,2100.0,48.3144,48.3225,48.3062,48.3225,2100.0
2015-02-10 15:20:00,59.46,59.47,59.46,59.46,500.0,48.3225,48.3306,48.3225,48.3225,500.0
2015-02-10 15:25:00,59.46,59.5,59.46,59.5,4000.0,48.3225,48.355,48.3225,48.355,4000.0
2015-02-10 15:30:00,59.5,59.51,59.49,59.49,8200.0,48.355,48.3631,48.3469,48.3469,8200.0
2015-02-10 15:35:00,59.48,59.5,59.48,59.5,6500.0,48.3388,48.355,48.3388,48.355,6500.0
2015-02-10 15:40:00,59.49,59.51,59.49,59.51,2800.0,48.3469,48.3631,48.3469,48.3631,2800.0
2015-02-10 15:45:00,59.5,59.5,59.48,59.49,4200.0,48.355,48.355,48.3388,48.3469,4200.0
2015-02-10 15:50:00,59.49,59.49,59.47,59.47,4900.0,48.3469,48.3469,48.3306,48.3306,4900.0
2015-02-10 15:55:00,59.48,59.49,59.44,59.46,23200.0,48.3388,48.3469,48.3062,48.3225,23200.0
2015-02-11 09:30:00,59.26,59.3,59.16,59.27,12500.0,48.16,48.1925,48.0787,48.1681,12500.0
2015-02-11 09:35:00,59.28,59.31,59.25,59.26,12300.0,48.1762,48.2006,48.1518,48.16,12300.0
2015-02-11 09:40:00,59.27,59.28,59.25,59.26,8600.0,48.1681,48.1762,48.1518,48.16,8600.0
2015-02-11 09:45:00,59.27,59.27,59.23,59.25,8600.0,48.1681,48.1681,48.1356,48.1518,8600.0
2015-02-11 09:50:00,59.24,59.25,59.22,59.24,7700.0,48.1437,48.1518,48.1275,48.1437,7700.0
2015-02-11 09:55:00,59.24,59.28,59.23,59.27,15000.0,48.1437,48.1762,48.1356,48.1681,15000.0
2015-02-11 10:00:00,59.28,59.28,59.26,59.26,4900.0,48.1762,48.1762,48.16,48.16,4900.0
2015-02-11 10:05:00,59.26,59.26,59.25,59.26,7600.0,48.16,48.16,48.1518,48.16,7600.0
2015-02-11 10:10:00,59.26,59.27,59.26,59.27,3500.0,48.16,48.1681,48.16,48.1681,3500.0
2015-02-11 10:15:00,59.27,59.27,59.21,59.22,29300.0,48.1681,48.1681,48.1193,48.1275,29300.0
2015-02-11 10:20:00,59.21,59.22,59.2,59.21,5200.0,48.1193,48.1275,48.1112,48.1193,5200.0
2015-02-11 10:25:00,59.2,59.2,59.18,59.19,6100.0,48.1112,48.1112,48.0949,48.1031,6100.0
2015-02-11 10:30:00,59.18,59.18,59.15,59.16,3800.0,48.0949,48.0949,48.0706,48.0787,3800.0
2015-02-11 10:35:00,59.17,59.18,59.16,59.18,6500.0,48.0868,48.0949,48.0787,48.0949,6500.0
2015-02-11 10:40:00,59.21,59.23,59.2,59.21,5300.0,48.1193,48.1356,48.1112,48.1193,5300.0
2015-02-11 10:45:00,59.21,59.22,59.18,59.19,5000.0,48.1193,48.1275,48.0949,48.1031,5000.0
2015-02-11 10:50:00,59.2,59.23,59.2,59.21,3400.0,48.1112,48.1356,48.1112,48.1193,3400.0
2015-02-11 10:55:00,59.22,59.23,59.21,59.22,13400.0,48.1275,48.1356,48.1193,48.1275,13400.0
2015-02-11 11:00:00,59.23,59.28,59.23,59.28,8600.0,48.1356,48.1762,48.1356,48.1762,8600.0
2015-02-11 11:05:00,59.28,59.31,59.28,59.28,171900.0,48.1762,48.2006,48.1762,48.1762,171900.0
2015-02-11 11:10:00,59.29,59.31,59.29,59.3,14500.0,48.1843,48.2006,48.1843,48.1925,14500.0
2015-02-11 11:15:00,59.3,59.3,59.26,59.26,18800.0,48.1925,48.1925,48.16,48.16,18800.0
2015-02-11 11:20:00,59.26,59.29,59.25,59.29,4400.0,48.16,48.1843,48.1518,48.1843,4400.0
2015-02-11 11:25:00,59.29,59.3,59.28,59.29,7400.0,48.1843,48.1925,48.1762,48.1843,7400.0
2015-02-11 11:30:00,59.28,59.28,59.23,59.27,9500.0,48.1762,48.1762,48.1356,48.1681,9500.0
2015-02-11 11:35:00,59.28,59.3,59.27,59.28,9500.0,48.1762,48.1925,48.1681,48.1762,9500.0
2015-02-11 11:40:00,59.29,59.3,59.25,59.26,10400.0,48.1843,48.1925,48.1518,48.16,10400.0
2015-02-11 11:45:00,59.26,59.27,59.24,59.27,22800.0,48.16,48.1681,48.1437,48.1681,22800.0
2015-02-11 11:50:00,59.27,59.28,59.26,59.27,4500.0,48.1681,48.1762,48.16,48.1681,4500.0
2015-02-11 11:55:00,59.28,59.28,59.27,59.27,21800.0,48.1762,48.1762,48.1681,48.1681,21800.0
2015-02-11 12:00:00,59.26,59.26,59.22,59.24,5800.0,48.16,48.16,48.1275,48.1437,5800.0
2015-02-11 12:05:00,59.24,59.26,59.24,59.25,10500.0,48.1437,48.16,48.1437,48.1518,10500.0
2015-02-11 12:10:00,59.23,59.24,59.22,59.24,1900.0,48.1356,48.1437,48.1275,48.1437,1900.0
2015-02-11 12:15:00,59.24,59.26,59.24,59.26,8500.0,48.1437,48.16,48.1437,48.16,8500.0
2015-02-11 12:20:00,59.26,59.28,59.25,59.27,1900.0,48.16,48.1762,48.1518,48.1681,1900.0
2015-02-11 12:25:00,59.27,59.27,59.25,59.26,1600.0,48.1681,48.1681,48.1518,48.16,1600.0
2015-02-11 12:30:00,59.26,59.28,59.26,59.27,3400.0,48.16,48.1762,48.16,48.1681,3400.0
2015-02-11 12:35:00,59.27,59.28,59.25,59.26,1600.0,48.1681,48.1762,48.1518,48.16,1600.0
2015-02-11 12:40:00,59.26,59.26,59.18,59.19,6900.0,48.16,48.16,48.0949,48.1031,6900.0
2015-02-11 12:45:00,59.19,59.21,59.19,59.2,3500.0,48.1031,48.1193,48.1031,48.1112,3500.0
2015-02-11 12:50:00,59.19,59.21,59.19,59.2,3400.0,48.1031,48.1193,48.1031,48.1112,3400.0
2015-02-11 12:55:00,59.2,59.2,59.16,59.17,3800.0,48.1112,48.1112,48.0787,48.0868,3800.0
2015-02-11 13:00:00,59.18,59.18,59.16,59.16,4200.0,48.0949,48.0949,48.0787,48.0787,4200.0
2015-02-11 13:05:00,59.15,59.16,59.09,59.1,7000.0,48.0706,48.0787,48.0218,48.0299,7000.0
2015-02-11 13:10:00,59.1,59.11,59.03,59.06,11900.0,48.0299,48.0381,47.973,47.9974,11900.0
2015-02-11 13:15:00,59.05,59.08,59.04,59.08,6500.0,47.9893,48.0137,47.9812,48.0137,6500.0
2015-02-11 13:20:00,59.07,59.12,59.07,59.12,6400.0,48.0056,48.0462,48.0056,48.0462,6400.0
2015-02-11 13:25:00,59.11,59.13,59.11,59.13,4500.0,48.0381,48.0543,48.0381,48.0543,4500.0
2015-02-11 13:30:00,59.13,59.14,59.11,59.13,8400.0,48.0543,48.0624,48.0381,48.0543,8400.0
2015-02-11 13:35:00,59.13,59.15,59.12,59.14,9600.0,48.0543,48.0706,48.0462,48.0624,9600.0
2015-02-11 13:40:00,59.13,59.17,59.13,59.14,8800.0,48.0543,48.0868,48.0543,48.0624,8800.0
2015-02-11 13:45:00,59.13,59.13,59.11,59.12,3500.0,48.0543,48.0543,48.0381,48.0462,3500.0
2015-02-11 13:50:00,59.11,59.14,59.11,59.12,7300.0,48.0381,48.0624,48.0381,48.0462,7300.0
2015-02-11 13:55:00,59.11,59.26,59.09,59.22,10900.0,48.0381,48.16,48.0218,48.1275,10900.0
2015-02-11 14:00:00,59.23,59.26,59.2,59.24,13800.0,48.1356,48.16,48.1112,48.1437,13800.0
2015-02-11 14:05:00,59.24,59.27,59.23,59.27,4800.0,48.1437,48.1681,48.1356,48.1681,4800.0
2015-02-11 14:10:00,59.28,59.28,59.26,59.26,6100.0,48.1762,48.1762,48.16,48.16,6100.0
2015-02-11 14:15:00,59.27,59.27,59.23,59.25,9300.0,48.1681,48.1681,48.1356,48.1518,9300.0
2015-02-11 14:20:00,59.25,59.25,59.22,59.23,3300.0,48.1518,48.1518,48.1275,48.1356,3300.0
2015-02-11 14:25:00,59.23,59.23,59.18,59.21,6600.0,48.1356,48.1356,48.0949,48.1193,6600.0
2015-02-11 14:30:00,59.21,59.27,59.21,59.27,4400.0,48.1193,48.1681,48.1193,48.1681,4400.0
2015-02-11 14:35:00,59.28,59.29,59.26,59.28,3700.0,48.1762,48.1843,48.16,48.1762,3700.0
2015-02-11 14:40:00,59.29,59.32,59.29,59.29,6100.0,48.1843,48.2087,48.1843,48.1843,6100.0
2015-02-11 14:45:00,59.3,59.33,59.3,59.32,6500.0,48.1925,48.2168,48.1925,48.2087,6500.0
2015-02-11 14:50:00,59.32,59.33,59.31,59.32,6900.0,48.2087,48.2168,48.2006,48.2087,6900.0
2015-02-11 14:55:00,59.32,59.32,59.28,59.29,7700.0,48.2087,48.2087,48.1762,48.1843,7700.0
2015-02-11 15:00:00,59.29,59.3,59.28,59.3,4900.0,48.1843,48.1925,48.1762,48.1925,4900.0
2015-02-11 15:05:00,59.31,59.31,59.29,59.3,3200.0,48.2006,48.2006,48.1843,48.1925,3200.0
2015-02-11 15:10:00,59.29,59.3,59.29,59.3,4000.0,48.1843,48.1925,48.1843,48.1925,4000.0
2015-02-11 15:15:00,59.3,59.32,59.27,59.29,24800.0,48.1925,48.2087,48.1681,48.1843,24800.0
2015-02-11 15:20:00,59.3,59.36,59.29,59.36,7600.0,48.1925,48.2412,48.1843,48.2412,7600.0
2015-02-11 15:25:00,59.36,59.45,59.36,59.41,33500.0,48.2412,48.3144,48.2412,48.2819,33500.0
2015-02-11 15:30:00,59.43,59.43,59.32,59.33,24600.0,48.2981,48.2981,48.2087,48.2168,24600.0
2015-02-11 15:35:00,59.33,59.39,59.33,59.39,13300.0,48.2168,48.2656,48.2168,48.2656,13300.0
2015-02-11 15:40:00,59.42,59.42,59.36,59.37,8900.0,48.29,48.29,48.2412,48.2494,8900.0
2015-02-11 15:45:00,59.37,59.37,59.29,59.3,11800.0,48.2494,48.2494,48.1843,48.1925,11800.0
2015-02-11 15:50:00,59.3,59.31,59.28,59.3,9000.0,48.1925,48.2006,48.1762,48.1925,9000.0
2015-02-11 15:55:00,59.3,59.33,59.29,59.31,28800.0,48.1925,48.2168,48.1843,48.2006,28800.0
2015-02-12 09:30:00,59.7,59.71,59.66,59.69,11200.0,48.5175,48.5257,48.485,48.5094,11200.0
2015-02-12 09:35:00,59.73,59.76,59.73,59.74,8200.0,48.5419,48.5663,48.5419,48.5501,8200.0
2015-02-12 09:40:00,59.73,59.73,59.69,59.7,14100.0,48.5419,48.5419,48.5094,48.5175,14100.0
2015-02-12 09:45:00,59.7,59.8,59.7,59.8,12200.0,48.5175,48.5988,48.5175,48.5988,12200.0
2015-02-12 09:50:00,59.8,59.87,59.8,59.81,7600.0,48.5988,48.6557,48.5988,48.6069,7600.0
2015-02-12 09:55:00,59.82,59.83,59.82,59.83,1100.0,48.6151,48.6232,48.6151,48.6232,1100.0
2015-02-12 10:00:00,59.81,59.81,59.8,59.8,3100.0,48.6069,48.6069,48.5988,48.5988,3100.0
2015-02-12 10:05:00,59.82,59.84,59.81,59.83,2800.0,48.6151,48.6313,48.6069,48.6232,2800.0
2015-02-12 10:10:00,59.83,59.84,59.82,59.83,1800.0,48.6232,48.6313,48.6151,48.6232,1800.0
2015-02-12 10:15:00,59.83,59.83,59.8,59.8,2500.0,48.6232,48.6232,48.5988,48.5988,2500.0
2015-02-12 10:20:00,59.82,59.82,59.79,59.79,1400.0,48.6151,48.6151,48.5907,48.5907,1400.0
2015-02-12 10:25:00,59.79,59.79,59.76,59.76,9500.0,48.5907,48.5907,48.5663,48.5663,9500.0
2015-02-12 10:30:00,59.75,59.78,59.75,59.77,3500.0,48.5582,48.5826,48.5582,48.5744,3500.0
2015-02-12 10:35:00,59.77,59.79,59.77,59.79,7200.0,48.5744,48.5907,48.5744,48.5907,7200.0
2015-02-12 10:40:00,59.79,59.81,59.79,59.8,9500.0,48.5907,48.6069,48.5907,48.5988,9500.0
2015-02-12 10:45:00,59.8,59.83,59.79,59.79,19400.0,48.5988,48.6232,48.5907,48.5907,19400.0
2015-02-12 10:50:00,59.79,59.81,59.77,59.77,17800.0,48.5907,48.6069,48.5744,48.5744,17800.0
2015-02-12 10:55:00,59.78,59.82,59.77,59.78,28800.0,48.5826,48.6151,48.5744,48.5826,28800.0
2015-02-12 11:00:00,59.78,59.79,59.76,59.78,12600.0,48.5826,48.5907,48.5663,48.5826,12600.0
2015-02-12 11:05:00,59.79,59.81,59.78,59.79,7900.0,48.5907,48.6069,48.5826,48.5907,7900.0
2015-02-12 11:10:00,59.79,59.83,59.79,59.83,17200.0,48.5907,48.6232,48.5907,48.6232,17200.0
2015-02-12 11:15:00,59.83,59.83,59.79,59.79,3100.0,48.6232,48.6232,48.5907,48.5907,3100.0
2015-02-12 11:20:00,59.81,59.81,59.75,59.75,5500.0,48.6069,48.6069,48.5582,48.5582,5500.0
2015-02-12 11:25:00,59.76,59.79,59.76,59.78,2000.0,48.5663,48.5907,48.5663,48.5826,2000.0
2015-02-12 11:30:00,59.78,59.83,59.78,59.82,7600.0,48.5826,48.6232,48.5826,48.6151,7600.0
2015-02-12 11:35:00,59.81,59.84,59.81,59.83,13800.0,48.6069,48.6313,48.6069,48.6232,13800.0
2015-02-12 11:40:00,59.84,59.86,59.83,59.86,1900.0,48.6313,48.6476,48.6232,48.6476,1900.0
2015-02-12 11:45:00,59.86,59.88,59.86,59.88,2500.0,48.6476,48.6638,48.6476,48.6638,2500.0
2015-02-12 11:50:00,59.88,59.9,59.88,59.9,1400.0,48.6638,48.6801,48.6638,48.6801,1400.0
2015-02-12 11:55:00,59.89,59.89,59.88,59.89,1400.0,48.672,48.672,48.6638,48.672,1400.0
2015-02-12 12:00:00,59.89,59.9,59.89,59.89,2300.0,48.672,48.6801,48.672,48.672,2300.0
2015-02-12 12:05:00,59.89,59.89,59.87,59.88,2700.0,48.672,48.672,48.6557,48.6638,2700.0
2015-02-12 12:10:00,59.88,59.9,59.88,59.9,2600.0,48.6638,48.6801,48.6638,48.6801,2600.0
2015-02-12 12:15:00,59.9,59.93,59.9,59.93,3100.0,48.6801,48.7045,48.6801,48.7045,3100.0
2015-02-12 12:20:00,59.93,59.93,59.91,59.91,4300.0,48.7045,48.7045,48.6882,48.6882,4300.0
2015-02-12 12:25:00,59.92,59.93,59.92,59.93,2300.0,48.6963,48.7045,48.6963,48.7045,2300.0
2015-02-12 12:30:00,59.93,59.96,59.93,59.93,4900.0,48.7045,48.7288,48.7045,48.7045,4900.0
2015-02-12 12:35:00,59.93,59.94,59.92,59.92,12600.0,48.7045,48.7126,48.6963,48.6963,12600.0
2015-02-12 12:40:00,59.92,59.92,59.91,59.91,3500.0,48.6963,48.6963,48.6882,48.6882,3500.0
2015-02-12 12:45:00,59.9,59.9,59.88,59.88,2400.0,48.6801,48.6801,48.6638,48.6638,2400.0
2015-02-12 12:50:00,59.88,59.89,59.87,59.88,9300.0,48.6638,48.672,48.6557,48.6638,9300.0
2015-02-12 12:55:00,59.89,59.89,59.88,59.89,3100.0,48.672,48.672,48.6638,48.672,3100.0
2015-02-12 13:00:00,59.89,59.91,59.89,59.91,5800.0,48.672,48.6882,48.672,48.6882,5800.0
2015-02-12 13:05:00,59.91,59.92,59.9,59.9,5800.0,48.6882,48.6963,48.6801,48.6801,5800.0
2015-02-12 13:10:00,59.9,59.94,59.9,59.91,2400.0,48.6801,48.7126,48.6801,48.6882,2400.0
2015-02-12 13:15:00,59.91,59.93,59.91,59.92,3900.0,48.6882,48.7045,48.6882,48.6963,3900.0
2015-02-12 13:20:00,59.92,59.94,59.89,59.9,3300.0,48.6963,48.7126,48.672,48.6801,3300.0
2015-02-12 13:25:00,59.9,59.91,59.9,59.91,2200.0,48.6801,48.6882,48.6801,48.6882,2200.0
2015-02-12 13:30:00,59.91,59.95,59.91,59.95,2800.0,48.6882,48.7207,48.6882,48.7207,2800.0
2015-02-12 13:35:00,59.95,59.95,59.93,59.95,3400.0,48.7207,48.7207,48.7045,48.7207,3400.0
2015-02-12 13:40:00,59.95,59.97,59.94,59.97,3100.0,48.7207,48.737,48.7126,48.737,3100.0
2015-02-12 13:45:00,59.96,59.97,59.95,59.95,4300.0,48.7288,48.737,48.7207,48.7207,4300.0
2015-02-12 13:50:00,59.95,59.97,59.94,59.97,3000.0,48.7207,48.737,48.7126,48.737,3000.0
2015-02-12 13:55:00,59.97,59.98,59.96,59.98,1400.0,48.737,48.7451,48.7288,48.7451,1400.0
2015-02-12 14:00:00,59.97,59.98,59.96,59.96,1900.0,48.737,48.7451,48.7288,48.7288,1900.0
2015-02-12 14:05:00,59.97,60.0,59.97,60.0,25900.0,48.737,48.7614,48.737,48.7614,25900.0
2015-02-12 14:10:00,60.0,60.0,59.98,59.99,4000.0,48.7614,48.7614,48.7451,48.7532,4000.0
2015-02-12 14:15:00,59.99,59.99,59.97,59.97,1400.0,48.7532,48.7532,48.737,48.737,1400.0
2015-02-12 14:20:00,59.97,59.99,59.97,59.98,1500.0,48.737,48.7532,48.737,48.7451,1500.0
2015-02-12 14:25:00,59.99,60.0,59.98,59.98,2400.0,48.7532,48.7614,48.7451,48.7451,2400.0
2015-02-12 14:30:00,59.99,59.99,59.98,59.98,300.0,48.7532,48.7532,48.7451,48.7451,300.0
2015-02-12 14:35:00,59.98,59.98,59.97,59.98,600.0,48.7451,48.7451,48.737,48.7451,600.0
2015-02-12 14:40:00,59.99,60.03,59.99,60.02,3500.0,48.7532,48.7857,48.7532,48.7776,3500.0
2015-02-12 14:45:00,60.03,60.04,60.03,60.03,2500.0,48.7857,48.7939,48.7857,48.7857,2500.0
2015-02-12 14:50:00,60.03,60.04,60.03,60.04,5700.0,48.7857,48.7939,48.7857,48.7939,5700.0
2015-02-12 14:55:00,60.04,60.06,60.04,60.06,4600.0,48.7939,48.8101,48.7939,48.8101,4600.0
2015-02-12 15:00:00,60.05,60.06,60.04,60.06,1500.0,48.802,48.8101,48.7939,48.8101,1500.0
2015-02-12 15:05:00,60.06,60.06,60.04,60.06,1400.0,48.8101,48.8101,48.7939,48.8101,1400.0
2015-02-12 15:10:00,60.07,60.07,60.05,60.06,2100.0,48.8182,48.8182,48.802,48.8101,2100.0
2015-02-12 15:15:00,60.06,60.08,60.05,60.07,9200.0,48.8101,48.8264,48.802,48.8182,9200.0
2015-02-12 15:20:00,60.07,60.08,60.07,60.08,1500.0,48.8182,48.8264,48.8182,48.8264,1500.0
2015-02-12 15:25:00,60.08,60.08,60.05,60.06,2500.0,48.8264,48.8264,48.802,48.8101,2500.0
2015-02-12 15:30:00,60.05,60.05,60.01,60.03,6200.0,48.802,48.802,48.7695,48.7857,6200.0
2015-02-12 15:35:00,60.03,60.05,60.03,60.05,7900.0,48.7857,48.802,48.7857,48.802,7900.0
2015-02-12 15:40:00,60.05,60.09,60.04,60.08,7000.0,48.802,48.8345,48.7939,48.8264,7000.0
2015-02-12 15:45:00,60.07,60.08,60.07,60.08,20500.0,48.8182,48.8264,48.8182,48.8264,20500.0
2015-02-12 15:50:00,60.08,60.08,60.06,60.06,52100.0,48.8264,48.8264,48.8101,48.8101,52100.0
2015-02-12 15:55:00,60.05,60.08,60.03,60.07,67400.0,48.802,48.8264,48.7857,48.8182,67400.0
2015-02-13 09:30:00,60.19,60.25,60.19,60.24,20200.0,48.9158,48.9645,48.9158,48.9564,20200.0
2015-02-13 09:35:00,60.26,60.3,60.26,60.3,7000.0,48.9727,49.0052,48.9727,49.0052,7000.0
2015-02-13 09:40:00,60.31,60.33,60.3,60.31,6200.0,49.0133,49.0295,49.0052,49.0133,6200.0
2015-02-13 09:45:00,60.31,60.34,60.31,60.34,2800.0,49.0133,49.0377,49.0133,49.0377,2800.0
2015-02-13 09:50:00,60.36,60.36,60.33,60.35,5800.0,49.0539,49.0539,49.0295,49.0458,5800.0
2015-02-13 09:55:00,60.35,60.35,60.35,60.35,800.0,49.0458,49.0458,49.0458,49.0458,800.0
2015-02-13 10:00:00,60.34,60.38,60.31,60.33,10400.0,49.0377,49.0702,49.0133,49.0295,10400.0
2015-02-13 10:05:00,60.32,60.35,60.29,60.29,23600.0,49.0214,49.0458,48.997,48.997,23600.0
2015-02-13 10:10:00,60.29,60.33,60.29,60.33,2200.0,48.997,49.0295,48.997,49.0295,2200.0
2015-02-13 10:15:00,60.34,60.35,60.33,60.34,4000.0,49.0377,49.0458,49.0295,49.0377,4000.0
2015-02-13 10:20:00,60.33,60.34,60.31,60.33,48400.0,49.0295,49.0377,49.0133,49.0295,48400.0
2015-02-13 10:25:00,60.34,60.38,60.34,60.36,6800.0,49.0377,49.0702,49.0377,49.0539,6800.0
2015-02-13 10:30:00,60.37,60.37,60.34,60.34,3800.0,49.062,49.062,49.0377,49.0377,3800.0
2015-02-13 10:35:00,60.32,60.35,60.32,60.34,1600.0,49.0214,49.0458,49.0214,49.0377,1600.0
2015-02-13 10:40:00,60.34,60.34,60.32,60.32,600.0,49.0377,49.0377,49.0214,49.0214,600.0
2015-02-13 10:45:00,60.33,60.34,60.32,60.32,1300.0,49.0295,49.0377,49.0214,49.0214,1300.0
2015-02-13 10:50:00,60.34,60.35,60.33,60.35,4000.0,49.0377,49.0458,49.0295,49.0458,4000.0
2015-02-13 10:55:00,60.35,60.35,60.35,60.35,900.0,49.0458,49.0458,49.0458,49.0458,900.0
2015-02-13 11:00:00,60.35,60.4,60.35,60.39,47000.0,49.0458,49.0864,49.0458,49.0783,47000.0
2015-02-13 11:05:00,60.38,60.39,60.38,60.39,2000.0,49.0702,49.0783,49.0702,49.0783,2000.0
2015-02-13 11:10:00,60.4,60.4,60.39,60.39,1900.0,49.0864,49.0864,49.0783,49.0783,1900.0
2015-02-13 11:15:00,60.39,60.4,60.38,60.38,1000.0,49.0783,49.0864,49.0702,49.0702,1000.0
2015-02-13 11:20:00,60.39,60.39,60.37,60.37,3500.0,49.0783,49.0783,49.062,49.062,3500.0
2015-02-13 11:25:00,60.37,60.39,60.37,60.39,2300.0,49.062,49.0783,49.062,49.0783,2300.0
2015-02-13 11:30:00,60.39,60.39,60.37,60.37,3000.0,49.0783,49.0783,49.062,49.062,3000.0
2015-02-13 11:35:00,60.37,60.37,60.34,60.36,2700.0,49.062,49.062,49.0377,49.0539,2700.0
2015-02-13 11:40:00,60.37,60.39,60.37,60.39,5600.0,49.062,49.0783,49.062,49.0783,5600.0
2015-02-13 11:45:00,60.39,60.39,60.37,60.39,6200.0,49.0783,49.0783,49.062,49.0783,6200.0
2015-02-13 11:50:00,60.39,60.39,60.37,60.37,600.0,49.0783,49.0783,49.062,49.062,600.0
2015-02-13 11:55:00,60.37,60.39,60.35,60.38,17100.0,49.062,49.0783,49.0458,49.0702,17100.0
2015-02-13 12:00:00,60.38,60.39,60.38,60.38,1600.0,49.0702,49.0783,49.0702,49.0702,1600.0
2015-02-13 12:05:00,60.37,60.37,60.35,60.37,1300.0,49.062,49.062,49.0458,49.062,1300.0
2015-02-13 12:10:00,60.36,60.36,60.35,60.35,1200.0,49.0539,49.0539,49.0458,49.0458,1200.0
2015-02-13 12:15:00,60.36,60.37,60.35,60.35,1000.0,49.0539,49.062,49.0458,49.0458,1000.0
2015-02-13 12:20:00,60.34,60.35,60.34,60.35,6400.0,49.0377,49.0458,49.0377,49.0458,6400.0
2015-02-13 12:25:00,60.35,60.35,60.33,60.34,600.0,49.0458,49.0458,49.0295,49.0377,600.0
2015-02-13 12:30:00,60.33,60.34,60.32,60.34,2700.0,49.0295,49.0377,49.0214,49.0377,2700.0
2015-02-13 12:35:00,60.35,60.35,60.35,60.35,1000.0,49.0458,49.0458,49.0458,49.0458,1000.0
2015-02-13 12:40:00,60.34,60.35,60.33,60.35,6400.0,49.0377,49.0458,49.0295,49.0458,6400.0
2015-02-13 12:45:00,60.35,60.35,60.34,60.34,1000.0,49.0458,49.0458,49.0377,49.0377,1000.0
2015-02-13 12:50:00,60.34,60.35,60.34,60.35,600.0,49.0377,49.0458,49.0377,49.0458,600.0
2015-02-13 12:55:00,60.34,60.35,60.34,60.34,3300.0,49.0377,49.0458,49.0377,49.0377,3300.0
2015-02-13 13:00:00,60.34,60.35,60.34,60.35,800.0,49.0377,49.0458,49.0377,49.0458,800.0
2015-02-13 13:05:00,60.35,60.37,60.35,60.37,500.0,49.0458,49.062,49.0458,49.062,500.0
2015-02-13 13:10:00,60.37,60.37,60.36,60.36,1900.0,49.062,49.062,49.0539,49.0539,1900.0
2015-02-13 13:15:00,60.35,60.37,60.35,60.37,9100.0,49.0458,49.062,49.0458,49.062,9100.0
2015-02-13 13:20:00,60.36,60.36,60.33,60.33,5800.0,49.0539,49.0539,49.0295,49.0295,5800.0
2015-02-13 13:25:00,60.34,60.34,60.3,60.3,2900.0,49.0377,49.0377,49.0052,49.0052,2900.0
2015-02-13 13:30:00,60.3,60.3,60.24,60.26,6000.0,49.0052,49.0052,48.9564,48.9727,6000.0
2015-02-13 13:35:00,60.26,60.26,60.21,60.24,5800.0,48.9727,48.9727,48.932,48.9564,5800.0
2015-02-13 13:40:00,60.25,60.26,60.22,60.24,2600.0,48.9645,48.9727,48.9401,48.9564,2600.0
2015-02-13 13:45:00,60.24,60.25,60.23,60.25,1700.0,48.9564,48.9645,48.9483,48.9645,1700.0
2015-02-13 13:50:00,60.25,60.26,60.25,60.26,2100.0,48.9645,48.9727,48.9645,48.9727,2100.0
2015-02-13 13:55:00,60.26,60.26,60.25,60.25,3200.0,48.9727,48.9727,48.9645,48.9645,3200.0
2015-02-13 14:00:00,60.25,60.27,60.25,60.26,1300.0,48.9645,48.9808,48.9645,48.9727,1300.0
2015-02-13 14:05:00,60.26,60.29,60.26,60.28,3500.0,48.9727,48.997,48.9727,48.9889,3500.0
2015-02-13 14:10:00,60.29,60.3,60.26,60.27,6200.0,48.997,49.0052,48.9727,48.9808,6200.0
2015-02-13 14:15:00,60.28,60.3,60.28,60.29,5100.0,48.9889,49.0052,48.9889,48.997,5100.0
2015-02-13 14:20:00,60.3,60.31,60.3,60.31,900.0,49.0052,49.0133,49.0052,49.0133,900.0
2015-02-13 14:25:00,60.32,60.34,60.32,60.34,600.0,49.0214,49.0377,49.0214,49.0377,600.0
2015-02-13 14:30:00,60.33,60.33,60.31,60.31,2700.0,49.0295,49.0295,49.0133,49.0133,2700.0
2015-02-13 14:35:00,60.32,60.32,60.29,60.3,5700.0,49.0214,49.0214,48.997,49.0052,5700.0
2015-02-13 14:40:00,60.3,60.32,60.3,60.3,4200.0,49.0052,49.0214,49.0052,49.0052,4200.0
2015-02-13 14:45:00,60.32,60.33,60.31,60.33,2100.0,49.0214,49.0295,49.0133,49.0295,2100.0
2015-02-13 14:50:00,60.32,60.33,60.31,60.33,13500.0,49.0214,49.0295,49.0133,49.0295,13500.0
2015-02-13 14:55:00,60.33,60.35,60.32,60.34,12100.0,49.0295,49.0458,49.0214,49.0377,12100.0
2015-02-13 15:00:00,60.33,60.33,60.32,60.33,3200.0,49.0295,49.0295,49.0214,49.0295,3200.0
2015-02-13 15:05:00,60.34,60.39,60.33,60.38,11700.0,49.0377,49.0783,49.0295,49.0702,11700.0
2015-02-13 15:10:00,60.38,60.41,60.37,60.4,8900.0,49.0702,49.0946,49.062,49.0864,8900.0
2015-02-13 15:15:00,60.39,60.41,60.39,60.41,4500.0,49.0783,49.0946,49.0783,49.0946,4500.0
2015-02-13 15:20:00,60.4,60.4,60.38,60.38,3400.0,49.0864,49.0864,49.0702,49.0702,3400.0
2015-02-13 15:25:00,60.4,60.4,60.39,60.4,1000.0,49.0864,49.0864,49.0783,49.0864,1000.0
2015-02-13 15:30:00,60.4,60.4,60.37,60.38,11500.0,49.0864,49.0864,49.062,49.0702,11500.0
2015-02-13 15:35:00,60.38,60.4,60.37,60.39,4000.0,49.0702,49.0864,49.062,49.0783,4000.0
2015-02-13 15:40:00,60.39,60.4,60.39,60.4,7300.0,49.0783,49.0864,49.0783,49.0864,7300.0
2015-02-13 15:45:00,60.41,60.41,60.4,60.4,4200.0,49.0946,49.0946,49.0864,49.0864,4200.0
2015-02-13 15:50:00,60.41,60.43,60.41,60.42,36200.0,49.0946,49.1108,49.0946,49.1027,36200.0
2015-02-13 15:55:00,60.42,60.45,60.42,60.45,68000.0,49.1027,49.1271,49.1027,49.1271,68000.0
2015-02-17 09:30:00,60.26,60.38,60.26,60.36,200200.0,48.9727,49.0702,48.9727,49.0539,200200.0
2015-02-17 09:35:00,60.3,60.31,60.22,60.22,70900.0,49.0052,49.0133,48.9401,48.9401,70900.0
2015-02-17 09:40:00,60.21,60.22,60.2,60.21,10900.0,48.932,48.9401,48.9239,48.932,10900.0
2015-02-17 09:45:00,60.21,60.24,60.21,60.21,17800.0,48.932,48.9564,48.932,48.932,17800.0
2015-02-17 09:50:00,60.21,60.22,60.19,60.22,19000.0,48.932,48.9401,48.9158,48.9401,19000.0
2015-02-17 09:55:00,60.21,60.26,60.21,60.26,10000.0,48.932,48.9727,48.932,48.9727,10000.0
2015-02-17 10:00:00,60.27,60.28,60.24,60.26,32500.0,48.9808,48.9889,48.9564,48.9727,32500.0
2015-02-17 10:05:00,60.26,60.31,60.26,60.3,20700.0,48.9727,49.0133,48.9727,49.0052,20700.0
2015-02-17 10:10:00,60.3,60.32,60.29,60.32,6100.0,49.0052,49.0214,48.997,49.0214,6100.0
2015-02-17 10:15:00,60.32,60.32,60.26,60.26,3900.0,49.0214,49.0214,48.9727,48.9727,3900.0
2015-02-17 10:20:00,60.26,60.26,60.24,60.26,15900.0,48.9727,48.9727,48.9564,48.9727,15900.0
2015-02-17 10:25:00,60.25,60.26,60.23,60.26,7200.0,48.9645,48.9727,48.9483,48.9727,7200.0
2015-02-17 10:30:00,60.26,60.27,60.25,60.27,10400.0,48.9727,48.9808,48.9645,48.9808,10400.0
2015-02-17 10:35:00,60.26,60.28,60.25,60.28,15100.0,48.9727,48.9889,48.9645,48.9889,15100.0
2015-02-17 10:40:00,60.28,60.3,60.27,60.3,4600.0,48.9889,49.0052,48.9808,49.0052,4600.0
2015-02-17 10:45:00,60.3,60.31,60.27,60.29,5900.0,49.0052,49.0133,48.9808,48.997,5900.0
2015-02-17 10:50:00,60.3,60.31,60.27,60.27,3700.0,49.0052,49.0133,48.9808,48.9808,3700.0
2015-02-17 10:55:00,60.27,60.27,60.25,60.27,4200.0,48.9808,48.9808,48.9645,48.9808,4200.0
2015-02-17 11:00:00,60.27,60.28,60.26,60.27,2900.0,48.9808,48.9889,48.9727,48.9808,2900.0
2015-02-17 11:05:00,60.27,60.27,60.27,60.27,2000.0,48.9808,48.9808,48.9808,48.9808,2000.0
2015-02-17 11:10:00,60.28,60.28,60.25,60.27,4400.0,48.9889,48.9889,48.9645,48.9808,4400.0
2015-02-17 11:15:00,60.29,60.3,60.28,60.3,8200.0,48.997,49.0052,48.9889,49.0052,8200.0
2015-02-17 11:20:00,60.3,60.33,60.3,60.32,32100.0,49.0052,49.0295,49.0052,49.0214,32100.0
2015-02-17 11:25:00,60.33,60.34,60.33,60.34,33100.0,49.0295,49.0377,49.0295,49.0377,33100.0
2015-02-17 11:30:00,60.35,60.36,60.35,60.35,8800.0,49.0458,49.0539,49.0458,49.0458,8800.0
2015-02-17 11:35:00,60.36,60.38,60.36,60.37,2800.0,49.0539,49.0702,49.0539,49.062,2800.0
2015-02-17 11:40:00,60.38,60.38,60.33,60.34,109900.0,49.0702,49.0702,49.0295,49.0377,109900.0
2015-02-17 11:45:00,60.35,60.36,60.35,60.36,3600.0,49.0458,49.0539,49.0458,49.0539,3600.0
2015-02-17 11:50:00,60.36,60.36,60.35,60.36,2400.0,49.0539,49.0539,49.0458,49.0539,2400.0
2015-02-17 11:55:00,60.36,60.38,60.36,60.38,1200.0,49.0539,49.0702,49.0539,49.0702,1200.0
2015-02-17 12:00:00,60.38,60.4,60.38,60.39,17300.0,49.0702,49.0864,49.0702,49.0783,17300.0
2015-02-17 12:05:00,60.39,60.39,60.39,60.39,0.0,49.0783,49.0783,49.0783,49.0783,0.0
2015-02-17 12:10:00,60.38,60.38,60.36,60.37,2500.0,49.0702,49.0702,49.0539,49.062,2500.0
2015-02-17 12:15:00,60.37,60.37,60.36,60.37,500.0,49.062,49.062,49.0539,49.062,500.0
2015-02-17 12:20:00,60.37,60.37,60.36,60.37,200.0,49.062,49.062,49.0539,49.062,200.0
2015-02-17 12:25:00,60.37,60.38,60.36,60.38,1700.0,49.062,49.0702,49.0539,49.0702,1700.0
2015-02-17 12:30:00,60.38,60.46,60.38,60.46,17100.0,49.0702,49.1352,49.0702,49.1352,17100.0
2015-02-17 12:35:00,60.46,60.48,60.46,60.48,150800.0,49.1352,49.1514,49.1352,49.1514,150800.0
2015-02-17 12:40:00,60.47,60.47,60.44,60.44,3800.0,49.1433,49.1433,49.1189,49.1189,3800.0
2015-02-17 12:45:00,60.45,60.49,60.45,60.48,12700.0,49.1271,49.1596,49.1271,49.1514,12700.0
2015-02-17 12:50:00,60.48,60.48,60.46,60.47,11600.0,49.1514,49.1514,49.1352,49.1433,11600.0
2015-02-17 12:55:00,60.47,60.47,60.47,60.47,100.0,49.1433,49.1433,49.1433,49.1433,100.0
2015-02-17 13:00:00,60.48,60.53,60.48,60.53,16100.0,49.1514,49.1921,49.1514,49.1921,16100.0
2015-02-17 13:05:00,60.53,60.55,60.53,60.54,9100.0,49.1921,49.2083,49.1921,49.2002,9100.0
2015-02-17 13:10:00,60.53,60.54,60.53,60.54,800.0,49.1921,49.2002,49.1921,49.2002,800.0
2015-02-17 13:15:00,60.54,60.55,60.54,60.55,2500.0,49.2002,49.2083,49.2002,49.2083,2500.0
2015-02-17 13:20:00,60.53,60.59,60.53,60.56,2600.0,49.1921,49.2408,49.1921,49.2165,2600.0
2015-02-17 13:25:00,60.57,60.57,60.57,60.57,100.0,49.2246,49.2246,49.2246,49.2246,100.0
2015-02-17 13:30:00,60.57,60.57,60.55,60.55,36500.0,49.2246,49.2246,49.2083,49.2083,36500.0
2015-02-17 13:35:00,60.54,60.55,60.53,60.53,4500.0,49.2002,49.2083,49.1921,49.1921,4500.0
2015-02-17 13:40:00,60.52,60.54,60.52,60.54,2000.0,49.1839,49.2002,49.1839,49.2002,2000.0
2015-02-17 13:45:00,60.53,60.54,60.52,60.54,3900.0,49.1921,49.2002,49.1839,49.2002,3900.0
2015-02-17 13:50:00,60.54,60.55,60.53,60.53,8800.0,49.2002,49.2083,49.1921,49.1921,8800.0
2015-02-17 13:55:00,60.53,60.54,60.52,60.54,22700.0,49.1921,49.2002,49.1839,49.2002,22700.0
2015-02-17 14:00:00,60.54,60.54,60.52,60.52,6200.0,49.2002,49.2002,49.1839,49.1839,6200.0
2015-02-17 14:05:00,60.53,60.54,60.53,60.53,1000.0,49.1921,49.2002,49.1921,49.1921,1000.0
2015-02-17 14:10:00,60.53,60.54,60.53,60.53,3100.0,49.1921,49.2002,49.1921,49.1921,3100.0
2015-02-17 14:15:00,60.53,60.53,60.52,60.53,2400.0,49.1921,49.1921,49.1839,49.1921,2400.0
2015-02-17 14:20:00,60.53,60.54,60.53,60.54,600.0,49.1921,49.2002,49.1921,49.2002,600.0
2015-02-17 14:25:00,60.52,60.53,60.52,60.53,600.0,49.1839,49.1921,49.1839,49.1921,600.0
2015-02-17 14:30:00,60.53,60.54,60.51,60.54,3200.0,49.1921,49.2002,49.1758,49.2002,3200.0
2015-02-17 14:35:00,60.54,60.54,60.52,60.52,3100.0,49.2002,49.2002,49.1839,49.1839,3100.0
2015-02-17 14:40:00,60.53,60.53,60.53,60.53,700.0,49.1921,49.1921,49.1921,49.1921,700.0
2015-02-17 14:45:00,60.54,60.54,60.54,60.54,400.0,49.2002,49.2002,49.2002,49.2002,400.0
2015-02-17 14:50:00,60.53,60.53,60.51,60.51,2300.0,49.1921,49.1921,49.1758,49.1758,2300.0
2015-02-17 14:55:00,60.51,60.52,60.51,60.51,3600.0,49.1758,49.1839,49.1758,49.1758,3600.0
2015-02-17 15:00:00,60.51,60.52,60.5,60.51,2400.0,49.1758,49.1839,49.1677,49.1758,2400.0
2015-02-17 15:05:00,60.52,60.53,60.52,60.52,2000.0,49.1839,49.1921,49.1839,49.1839,2000.0
2015-02-17 15:10:00,60.53,60.54,60.52,60.52,23300.0,49.1921,49.2002,49.1839,49.1839,23300.0
2015-02-17 15:15:00,60.52,60.53,60.52,60.52,7200.0,49.1839,49.1921,49.1839,49.1839,7200.0
2015-02-17 15:20:00,60.51,60.53,60.5,60.53,3700.0,49.1758,49.1921,49.1677,49.1921,3700.0
2015-02-17 15:25:00,60.53,60.53,60.52,60.53,800.0,49.1921,49.1921,49.1839,49.1921,800.0
2015-02-17 15:30:00,60.51,60.51,60.47,60.48,7000.0,49.1758,49.1758,49.1433,49.1514,7000.0
2015-02-17 15:35:00,60.48,60.49,60.48,60.48,1300.0,49.1514,49.1596,49.1514,49.1514,1300.0
2015-02-17 15:40:00,60.48,60.48,60.47,60.47,3800.0,49.1514,49.1514,49.1433,49.1433,3800.0
2015-02-17 15:45:00,60.47,60.47,60.44,60.45,2000.0,49.1433,49.1433,49.1189,49.1271,2000.0
2015-02-17 15:50:00,60.46,60.46,60.44,60.45,9900.0,49.1352,49.1352,49.1189,49.1271,9900.0
2015-02-17 15:55:00,60.46,60.51,60.45,60.5,39800.0,49.1352,49.1758,49.1271,49.1677,39800.0
2015-02-18 09:30:00,60.51,60.51,60.44,60.45,8600.0,49.1758,49.1758,49.1189,49.1271,8600.0
2015-02-18 09:35:00,60.46,60.52,60.46,60.52,900.0,49.1352,49.1839,49.1352,49.1839,900.0
2015-02-18 09:40:00,60.53,60.53,60.5,60.5,300.0,49.1921,49.1921,49.1677,49.1677,300.0
2015-02-18 09:45:00,60.51,60.54,60.49,60.53,5300.0,49.1758,49.2002,49.1596,49.1921,5300.0
2015-02-18 09:50:00,60.52,60.52,60.46,60.47,12000.0,49.1839,49.1839,49.1352,49.1433,12000.0
2015-02-18 09:55:00,60.46,60.46,60.43,60.45,69400.0,49.1352,49.1352,49.1108,49.1271,69400.0
2015-02-18 10:00:00,60.46,60.46,60.43,60.45,5900.0,49.1352,49.1352,49.1108,49.1271,5900.0
2015-02-18 10:05:00,60.45,60.47,60.45,60.46,12000.0,49.1271,49.1433,49.1271,49.1352,12000.0
2015-02-18 10:10:00,60.46,60.46,60.41,60.41,13600.0,49.1352,49.1352,49.0946,49.0946,13600.0
2015-02-18 10:15:00,60.42,60.43,60.4,60.42,17400.0,49.1027,49.1108,49.0864,49.1027,17400.0
2015-02-18 10:20:00,60.42,60.42,60.37,60.38,12600.0,49.1027,49.1027,49.062,49.0702,12600.0
2015-02-18 10:25:00,60.39,60.4,60.38,60.4,1300.0,49.0783,49.0864,49.0702,49.0864,1300.0
2015-02-18 10:30:00,60.39,60.43,60.39,60.43,2000.0,49.0783,49.1108,49.0783,49.1108,2000.0
2015-02-18 10:35:00,60.44,60.45,60.43,60.45,900.0,49.1189,49.1271,49.1108,49.1271,900.0
2015-02-18 10:40:00,60.45,60.48,60.45,60.48,2200.0,49.1271,49.1514,49.1271,49.1514,2200.0
2015-02-18 10:45:00,60.48,60.49,60.47,60.49,30800.0,49.1514,49.1596,49.1433,49.1596,30800.0
2015-02-18 10:50:00,60.49,60.49,60.47,60.47,27400.0,49.1596,49.1596,49.1433,49.1433,27400.0
2015-02-18 10:55:00,60.47,60.49,60.46,60.49,4900.0,49.1433,49.1596,49.1352,49.1596,4900.0
2015-02-18 11:00:00,60.48,60.49,60.47,60.47,700.0,49.1514,49.1596,49.1433,49.1433,700.0
2015-02-18 11:05:00,60.46,60.47,60.45,60.47,39100.0,49.1352,49.1433,49.1271,49.1433,39100.0
2015-02-18 11:10:00,60.45,60.46,60.45,60.46,2600.0,49.1271,49.1352,49.1271,49.1352,2600.0
2015-02-18 11:15:00,60.47,60.48,60.46,60.47,3400.0,49.1433,49.1514,49.1352,49.1433,3400.0
2015-02-18 11:20:00,60.45,60.47,60.45,60.47,600.0,49.1271,49.1433,49.1271,49.1433,600.0
2015-02-18 11:25:00,60.47,60.5,60.47,60.5,2600.0,49.1433,49.1677,49.1433,49.1677,2600.0
2015-02-18 11:30:00,60.51,60.51,60.49,60.5,8300.0,49.1758,49.1758,49.1596,49.1677,8300.0
2015-02-18 11:35:00,60.5,60.5,60.49,60.5,1200.0,49.1677,49.1677,49.1596,49.1677,1200.0
2015-02-18 11:40:00,60.49,60.49,60.46,60.47,3900.0,49.1596,49.1596,49.1352,49.1433,3900.0
2015-02-18 11:45:00,60.47,60.47,60.45,60.46,1300.0,49.1433,49.1433,49.1271,49.1352,1300.0
2015-02-18 11:50:00,60.45,60.46,60.45,60.46,500.0,49.1271,49.1352,49.1271,49.1352,500.0
2015-02-18 11:55:00,60.46,60.46,60.44,60.46,1900.0,49.1352,49.1352,49.1189,49.1352,1900.0
2015-02-18 12:00:00,60.45,60.46,60.45,60.46,200.0,49.1271,49.1352,49.1271,49.1352,200.0
2015-02-18 12:05:00,60.46,60.46,60.45,60.45,600.0,49.1352,49.1352,49.1271,49.1271,600.0
2015-02-18 12:10:00,60.44,60.44,60.44,60.44,300.0,49.1189,49.1189,49.1189,49.1189,300.0
2015-02-18 12:15:00,60.45,60.46,60.44,60.46,1000.0,49.1271,49.1352,49.1189,49.1352,1000.0
2015-02-18 12:20:00,60.45,60.46,60.45,60.46,1100.0,49.1271,49.1352,49.1271,49.1352,1100.0
2015-02-18 12:25:00,60.46,60.46,60.45,60.46,1900.0,49.1352,49.1352,49.1271,49.1352,1900.0
2015-02-18 12:30:00,60.46,60.47,60.46,60.46,1200.0,49.1352,49.1433,49.1352,49.1352,1200.0
2015-02-18 12:35:00,60.46,60.47,60.42,60.43,1800.0,49.1352,49.1433,49.1027,49.1108,1800.0
2015-02-18 12:40:00,60.43,60.43,60.39,60.4,2200.0,49.1108,49.1108,49.0783,49.0864,2200.0
2015-02-18 12:45:00,60.4,60.41,60.4,60.41,2700.0,49.0864,49.0946,49.0864,49.0946,2700.0
2015-02-18 12:50:00,60.41,60.42,60.4,60.41,3600.0,49.0946,49.1027,49.0864,49.0946,3600.0
2015-02-18 12:55:00,60.39,60.4,60.39,60.4,1000.0,49.0783,49.0864,49.0783,49.0864,1000.0
2015-02-18 13:00:00,60.4,60.42,60.4,60.42,500.0,49.0864,49.1027,49.0864,49.1027,500.0
2015-02-18 13:05:00,60.43,60.43,60.4,60.4,500.0,49.1108,49.1108,49.0864,49.0864,500.0
2015-02-18 13:10:00,60.4,60.42,60.4,60.4,9100.0,49.0864,49.1027,49.0864,49.0864,9100.0
2015-02-18 13:15:00,60.41,60.42,60.41,60.41,900.0,49.0946,49.1027,49.0946,49.0946,900.0
2015-02-18 13:20:00,60.41,60.41,60.39,60.4,23700.0,49.0946,49.0946,49.0783,49.0864,23700.0
2015-02-18 13:25:00,60.39,60.4,60.39,60.4,4800.0,49.0783,49.0864,49.0783,49.0864,4800.0
2015-02-18 13:30:00,60.41,60.42,60.41,60.42,800.0,49.0946,49.1027,49.0946,49.1027,800.0
2015-02-18 13:35:00,60.41,60.41,60.4,60.41,5300.0,49.0946,49.0946,49.0864,49.0946,5300.0
2015-02-18 13:40:00,60.41,60.42,60.41,60.41,1400.0,49.0946,49.1027,49.0946,49.0946,1400.0
2015-02-18 13:45:00,60.41,60.44,60.41,60.43,10200.0,49.0946,49.1189,49.0946,49.1108,10200.0
2015-02-18 13:50:00,60.43,60.45,60.41,60.43,1800.0,49.1108,49.1271,49.0946,49.1108,1800.0
2015-02-18 13:55:00,60.42,60.42,60.41,60.42,600.0,49.1027,49.1027,49.0946,49.1027,600.0
2015-02-18 14:00:00,60.42,60.61,60.41,60.58,13300.0,49.1027,49.2571,49.0946,49.2327,13300.0
2015-02-18 14:05:00,60.58,60.68,60.58,60.62,24000.0,49.2327,49.314,49.2327,49.2652,24000.0
2015-02-18 14:10:00,60.64,60.64,60.61,60.64,3200.0,49.2815,49.2815,49.2571,49.2815,3200.0
2015-02-18 14:15:00,60.62,60.62,60.57,60.58,1100.0,49.2652,49.2652,49.2246,49.2327,1100.0
2015-02-18 14:20:00,60.58,60.58,60.56,60.56,900.0,49.2327,49.2327,49.2165,49.2165,900.0
2015-02-18 14:25:00,60.57,60.58,60.51,60.53,6700.0,49.2246,49.2327,49.1758,49.1921,6700.0
2015-02-18 14:30:00,60.52,60.55,60.52,60.55,1100.0,49.1839,49.2083,49.1839,49.2083,1100.0
2015-02-18 14:35:00,60.55,60.55,60.54,60.54,1900.0,49.2083,49.2083,49.2002,49.2002,1900.0
2015-02-18 14:40:00,60.55,60.58,60.53,60.58,2500.0,49.2083,49.2327,49.1921,49.2327,2500.0
2015-02-18 14:45:00,60.58,60.58,60.55,60.55,5900.0,49.2327,49.2327,49.2083,49.2083,5900.0
2015-02-18 14:50:00,60.56,60.56,60.55,60.55,1000.0,49.2165,49.2165,49.2083,49.2083,1000.0
2015-02-18 14:55:00,60.55,60.55,60.52,60.54,1800.0,49.2083,49.2083,49.1839,49.2002,1800.0
2015-02-18 15:00:00,60.56,60.6,60.56,60.58,1900.0,49.2165,49.249,49.2165,49.2327,1900.0
2015-02-18 15:05:00,60.58,60.62,60.58,60.62,3600.0,49.2327,49.2652,49.2327,49.2652,3600.0
2015-02-18 15:10:00,60.61,60.61,60.59,60.59,3000.0,49.2571,49.2571,49.2408,49.2408,3000.0
2015-02-18 15:15:00,60.59,60.63,60.59,60.63,2500.0,49.2408,49.2733,49.2408,49.2733,2500.0
2015-02-18 15:20:00,60.64,60.64,60.61,60.61,1500.0,49.2815,49.2815,49.2571,49.2571,1500.0
2015-02-18 15:25:00,60.61,60.62,60.61,60.62,600.0,49.2571,49.2652,49.2571,49.2652,600.0
2015-02-18 15:30:00,60.62,60.62,60.59,60.61,4400.0,49.2652,49.2652,49.2408,49.2571,4400.0
2015-02-18 15:35:00,60.61,60.61,60.59,60.61,3700.0,49.2571,49.2571,49.2408,49.2571,3700.0
2015-02-18 15:40:00,60.6,60.61,60.58,60.58,4000.0,49.249,49.2571,49.2327,49.2327,4000.0
2015-02-18 15:45:00,60.58,60.59,60.56,60.56,5000.0,49.2327,49.2408,49.2165,49.2165,5000.0
2015-02-18 15:50:00,60.57,60.58,60.57,60.58,4500.0,49.2246,49.2327,49.2246,49.2327,4500.0
2015-02-18 15:55:00,60.59,60.62,60.59,60.61,17600.0,49.2408,49.2652,49.2408,49.2571,17600.0
2015-02-19 09:30:00,60.5,60.56,60.44,60.44,18600.0,49.1677,49.2165,49.1189,49.1189,18600.0
2015-02-19 09:35:00,60.43,60.45,60.41,60.45,30200.0,49.1108,49.1271,49.0946,49.1271,30200.0
2015-02-19 09:40:00,60.45,60.49,60.44,60.48,25200.0,49.1271,49.1596,49.1189,49.1514,25200.0
2015-02-19 09:45:00,60.48,60.49,60.45,60.46,15000.0,49.1514,49.1596,49.1271,49.1352,15000.0
2015-02-19 09:50:00,60.45,60.48,60.45,60.47,7900.0,49.1271,49.1514,49.1271,49.1433,7900.0
2015-02-19 09:55:00,60.48,60.5,60.47,60.49,8300.0,49.1514,49.1677,49.1433,49.1596,8300.0
2015-02-19 10:00:00,60.5,60.5,60.47,60.48,5500.0,49.1677,49.1677,49.1433,49.1514,5500.0
2015-02-19 10:05:00,60.5,60.53,60.5,60.53,6800.0,49.1677,49.1921,49.1677,49.1921,6800.0
2015-02-19 10:10:00,60.53,60.55,60.53,60.55,5500.0,49.1921,49.2083,49.1921,49.2083,5500.0
2015-02-19 10:15:00,60.57,60.58,60.55,60.58,8900.0,49.2246,49.2327,49.2083,49.2327,8900.0
2015-02-19 10:20:00,60.58,60.59,60.58,60.59,1200.0,49.2327,49.2408,49.2327,49.2408,1200.0
2015-02-19 10:25:00,60.6,60.62,60.6,60.62,2400.0,49.249,49.2652,49.249,49.2652,2400.0
2015-02-19 10:30:00,60.62,60.62,60.6,60.61,4700.0,49.2652,49.2652,49.249,49.2571,4700.0
2015-02-19 10:35:00,60.61,60.66,60.61,60.65,1900.0,49.2571,49.2977,49.2571,49.2896,1900.0
2015-02-19 10:40:00,60.65,60.67,60.63,60.66,2400.0,49.2896,49.3059,49.2733,49.2977,2400.0
2015-02-19 10:45:00,60.66,60.66,60.64,60.64,4300.0,49.2977,49.2977,49.2815,49.2815,4300.0
2015-02-19 10:50:00,60.65,60.65,60.65,60.65,100.0,49.2896,49.2896,49.2896,49.2896,100.0
2015-02-19 10:55:00,60.66,60.66,60.64,60.65,1000.0,49.2977,49.2977,49.2815,49.2896,1000.0
2015-02-19 11:00:00,60.66,60.67,60.63,60.64,3100.0,49.2977,49.3059,49.2733,49.2815,3100.0
2015-02-19 11:05:00,60.64,60.64,60.62,60.63,15300.0,49.2815,49.2815,49.2652,49.2733,15300.0
2015-02-19 11:10:00,60.63,60.65,60.62,60.65,5600.0,49.2733,49.2896,49.2652,49.2896,5600.0
2015-02-19 11:15:00,60.65,60.68,60.64,60.68,20000.0,49.2896,49.314,49.2815,49.314,20000.0
2015-02-19 11:20:00,60.67,60.71,60.67,60.7,8300.0,49.3059,49.3384,49.3059,49.3302,8300.0
2015-02-19 11:25:00,60.7,60.72,60.69,60.7,15800.0,49.3302,49.3465,49.3221,49.3302,15800.0
2015-02-19 11:30:00,60.7,60.71,60.69,60.7,5400.0,49.3302,49.3384,49.3221,49.3302,5400.0
2015-02-19 11:35:00,60.72,60.72,60.71,60.71,3400.0,49.3465,49.3465,49.3384,49.3384,3400.0
2015-02-19 11:40:00,60.71,60.73,60.71,60.73,7600.0,49.3384,49.3546,49.3384,49.3546,7600.0
2015-02-19 11:45:00,60.73,60.75,60.73,60.74,3000.0,49.3546,49.3709,49.3546,49.3627,3000.0
2015-02-19 11:50:00,60.74,60.74,60.71,60.71,3700.0,49.3627,49.3627,49.3384,49.3384,3700.0
2015-02-19 11:55:00,60.72,60.74,60.71,60.73,6700.0,49.3465,49.3627,49.3384,49.3546,6700.0
2015-02-19 12:00:00,60.73,60.73,60.69,60.69,13100.0,49.3546,49.3546,49.3221,49.3221,13100.0
2015-02-19 12:05:00,60.69,60.69,60.67,60.68,4500.0,49.3221,49.3221,49.3059,49.314,4500.0
2015-02-19 12:10:00,60.68,60.68,60.66,60.67,8500.0,49.314,49.314,49.2977,49.3059,8500.0
2015-02-19 12:15:00,60.67,60.67,60.65,60.66,2500.0,49.3059,49.3059,49.2896,49.2977,2500.0
2015-02-19 12:20:00,60.66,60.66,60.64,60.64,25100.0,49.2977,49.2977,49.2815,49.2815,25100.0
2015-02-19 12:25:00,60.64,60.64,60.62,60.62,4800.0,49.2815,49.2815,49.2652,49.2652,4800.0
2015-02-19 12:30:00,60.62,60.62,60.57,60.57,2800.0,49.2652,49.2652,49.2246,49.2246,2800.0
2015-02-19 12:35:00,60.54,60.55,60.51,60.53,6000.0,49.2002,49.2083,49.1758,49.1921,6000.0
2015-02-19 12:40:00,60.53,60.55,60.53,60.55,1700.0,49.1921,49.2083,49.1921,49.2083,1700.0
2015-02-19 12:45:00,60.55,60.56,60.55,60.56,800.0,49.2083,49.2165,49.2083,49.2165,800.0
2015-02-19 12:50:00,60.56,60.57,60.54,60.56,20100.0,49.2165,49.2246,49.2002,49.2165,20100.0
2015-02-19 12:55:00,60.56,60.57,60.53,60.56,30100.0,49.2165,49.2246,49.1921,49.2165,30100.0
2015-02-19 13:00:00,60.57,60.57,60.54,60.55,58400.0,49.2246,49.2246,49.2002,49.2083,58400.0
2015-02-19 13:05:00,60.55,60.55,60.53,60.55,23900.0,49.2083,49.2083,49.1921,49.2083,23900.0
2015-02-19 13:10:00,60.55,60.55,60.54,60.55,9400.0,49.2083,49.2083,49.2002,49.2083,9400.0
2015-02-19 13:15:00,60.55,60.55,60.53,60.55,6600.0,49.2083,49.2083,49.1921,49.2083,6600.0
2015-02-19 13:20:00,60.56,60.58,60.55,60.55,10900.0,49.2165,49.2327,49.2083,49.2083,10900.0
2015-02-19 13:25:00,60.55,60.56,60.54,60.55,2200.0,49.2083,49.2165,49.2002,49.2083,2200.0
2015-02-19 13:30:00,60.55,60.56,60.55,60.55,2200.0,49.2083,49.2165,49.2083,49.2083,2200.0
2015-02-19 13:35:00,60.56,60.56,60.56,60.56,1100.0,49.2165,49.2165,49.2165,49.2165,1100.0
2015-02-19 13:40:00,60.57,60.58,60.56,60.56,4100.0,49.2246,49.2327,49.2165,49.2165,4100.0
2015-02-19 13:45:00,60.56,60.58,60.56,60.58,5100.0,49.2165,49.2327,49.2165,49.2327,5100.0
2015-02-19 13:50:00,60.58,60.61,60.58,60.61,2600.0,49.2327,49.2571,49.2327,49.2571,2600.0
2015-02-19 13:55:00,60.62,60.62,60.61,60.62,2800.0,49.2652,49.2652,49.2571,49.2652,2800.0
2015-02-19 14:00:00,60.62,60.65,60.62,60.63,4100.0,49.2652,49.2896,49.2652,49.2733,4100.0
2015-02-19 14:05:00,60.63,60.63,60.62,60.62,2000.0,49.2733,49.2733,49.2652,49.2652,2000.0
2015-02-19 14:10:00,60.62,60.63,60.61,60.62,1900.0,49.2652,49.2733,49.2571,49.2652,1900.0
2015-02-19 14:15:00,60.63,60.63,60.61,60.61,32700.0,49.2733,49.2733,49.2571,49.2571,32700.0
2015-02-19 14:20:00,60.61,60.61,60.61,60.61,4700.0,49.2571,49.2571,49.2571,49.2571,4700.0
2015-02-19 14:25:00,60.6,60.61,60.59,60.6,16900.0,49.249,49.2571,49.2408,49.249,16900.0
2015-02-19 14:30:00,60.6,60.61,60.59,60.61,2700.0,49.249,49.2571,49.2408,49.2571,2700.0
2015-02-19 14:35:00,60.61,60.61,60.57,60.57,4000.0,49.2571,49.2571,49.2246,49.2246,4000.0
2015-02-19 14:40:00,60.58,60.58,60.58,60.58,700.0,49.2327,49.2327,49.2327,49.2327,700.0
2015-02-19 14:45:00,60.6,60.6,60.59,60.6,300.0,49.249,49.249,49.2408,49.249,300.0
2015-02-19 14:50:00,60.59,60.6,60.59,60.6,1700.0,49.2408,49.249,49.2408,49.249,1700.0
2015-02-19 14:55:00,60.6,60.61,60.6,60.6,1000.0,49.249,49.2571,49.249,49.249,1000.0
2015-02-19 15:00:00,60.61,60.63,60.61,60.63,1700.0,49.2571,49.2733,49.2571,49.2733,1700.0
2015-02-19 15:05:00,60.63,60.64,60.63,60.64,6100.0,49.2733,49.2815,49.2733,49.2815,6100.0
2015-02-19 15:10:00,60.64,60.64,60.62,60.63,122800.0,49.2815,49.2815,49.2652,49.2733,122800.0
2015-02-19 15:15:00,60.63,60.64,60.62,60.63,107300.0,49.2733,49.2815,49.2652,49.2733,107300.0
2015-02-19 15:20:00,60.63,60.63,60.63,60.63,3200.0,49.2733,49.2733,49.2733,49.2733,3200.0
2015-02-19 15:25:00,60.63,60.63,60.61,60.61,2400.0,49.2733,49.2733,49.2571,49.2571,2400.0
2015-02-19 15:30:00,60.62,60.62,60.6,60.61,15800.0,49.2652,49.2652,49.249,49.2571,15800.0
2015-02-19 15:35:00,60.62,60.63,60.6,60.6,11900.0,49.2652,49.2733,49.249,49.249,11900.0
2015-02-19 15:40:00,60.6,60.6,60.58,60.58,5600.0,49.249,49.249,49.2327,49.2327,5600.0
2015-02-19 15:45:00,60.57,60.58,60.56,60.56,2400.0,49.2246,49.2327,49.2165,49.2165,2400.0
2015-02-19 15:50:00,60.56,60.56,60.54,60.55,14300.0,49.2165,49.2165,49.2002,49.2083,14300.0
2015-02-19 15:55:00,60.56,60.6,60.55,60.59,40900.0,49.2165,49.249,49.2083,49.2408,40900.0
2015-02-20 09:30:00,60.52,60.54,60.43,60.54,5200.0,49.1839,49.2002,49.1108,49.2002,5200.0
2015-02-20 09:35:00,60.51,60.53,60.49,60.49,2900.0,49.1758,49.1921,49.1596,49.1596,2900.0
2015-02-20 09:40:00,60.42,60.42,60.34,60.35,16000.0,49.1027,49.1027,49.0377,49.0458,16000.0
2015-02-20 09:45:00,60.38,60.39,60.35,60.35,23600.0,49.0702,49.0783,49.0458,49.0458,23600.0
2015-02-20 09:50:00,60.34,60.35,60.3,60.33,27700.0,49.0377,49.0458,49.0052,49.0295,27700.0
2015-02-20 09:55:00,60.33,60.35,60.29,60.31,34300.0,49.0295,49.0458,48.997,49.0133,34300.0
2015-02-20 10:00:00,60.31,60.31,60.28,60.3,15200.0,49.0133,49.0133,48.9889,49.0052,15200.0
2015-02-20 10:05:00,60.31,60.35,60.31,60.35,5700.0,49.0133,49.0458,49.0133,49.0458,5700.0
2015-02-20 10:10:00,60.35,60.39,60.35,60.38,7900.0,49.0458,49.0783,49.0458,49.0702,7900.0
2015-02-20 10:15:00,60.38,60.41,60.36,60.38,7500.0,49.0702,49.0946,49.0539,49.0702,7500.0
2015-02-20 10:20:00,60.39,60.46,60.38,60.44,13900.0,49.0783,49.1352,49.0702,49.1189,13900.0
2015-02-20 10:25:00,60.44,60.45,60.41,60.41,3500.0,49.1189,49.1271,49.0946,49.0946,3500.0
2015-02-20 10:30:00,60.4,60.4,60.37,60.39,4300.0,49.0864,49.0864,49.062,49.0783,4300.0
2015-02-20 10:35:00,60.39,60.52,60.39,60.52,9500.0,49.0783,49.1839,49.0783,49.1839,9500.0
2015-02-20 10:40:00,60.53,60.54,60.5,60.53,18400.0,49.1921,49.2002,49.1677,49.1921,18400.0
2015-02-20 10:45:00,60.53,60.61,60.53,60.55,23400.0,49.1921,49.2571,49.1921,49.2083,23400.0
2015-02-20 10:50:00,60.55,60.55,60.51,60.52,2600.0,49.2083,49.2083,49.1758,49.1839,2600.0
2015-02-20 10:55:00,60.53,60.57,60.53,60.55,12100.0,49.1921,49.2246,49.1921,49.2083,12100.0
2015-02-20 11:00:00,60.56,60.59,60.56,60.58,3700.0,49.2165,49.2408,49.2165,49.2327,3700.0
2015-02-20 11:05:00,60.58,60.6,60.57,60.57,12400.0,49.2327,49.249,49.2246,49.2246,12400.0
2015-02-20 11:10:00,60.57,60.57,60.55,60.55,3800.0,49.2246,49.2246,49.2083,49.2083,3800.0
2015-02-20 11:15:00,60.55,60.57,60.55,60.56,2600.0,49.2083,49.2246,49.2083,49.2165,2600.0
2015-02-20 11:20:00,60.56,60.59,60.56,60.59,3500.0,49.2165,49.2408,49.2165,49.2408,3500.0
2015-02-20 11:25:00,60.6,60.62,60.59,60.6,4700.0,49.249,49.2652,49.2408,49.249,4700.0
2015-02-20 11:30:00,60.6,60.63,60.6,60.61,11200.0,49.249,49.2733,49.249,49.2571,11200.0
2015-02-20 11:35:00,60.62,60.62,60.59,60.6,8100.0,49.2652,49.2652,49.2408,49.249,8100.0
2015-02-20 11:40:00,60.6,60.61,60.6,60.61,2100.0,49.249,49.2571,49.249,49.2571,2100.0
2015-02-20 11:45:00,60.6,60.61,60.57,60.59,8100.0,49.249,49.2571,49.2246,49.2408,8100.0
2015-02-20 11:50:00,60.59,60.62,60.59,60.6,3400.0,49.2408,49.2652,49.2408,49.249,3400.0
2015-02-20 11:55:00,60.6,60.62,60.6,60.62,1000.0,49.249,49.2652,49.249,49.2652,1000.0
2015-02-20 12:00:00,60.63,60.65,60.62,60.63,9300.0,49.2733,49.2896,49.2652,49.2733,9300.0
2015-02-20 12:05:00,60.63,60.63,60.61,60.61,104600.0,49.2733,49.2733,49.2571,49.2571,104600.0
2015-02-20 12:10:00,60.61,60.61,60.6,60.61,1000.0,49.2571,49.2571,49.249,49.2571,1000.0
2015-02-20 12:15:00,60.61,60.63,60.61,60.63,2000.0,49.2571,49.2733,49.2571,49.2733,2000.0
2015-02-20 12:20:00,60.63,60.63,60.61,60.62,13900.0,49.2733,49.2733,49.2571,49.2652,13900.0
2015-02-20 12:25:00,60.62,60.62,60.6,60.6,10500.0,49.2652,49.2652,49.249,49.249,10500.0
2015-02-20 12:30:00,60.6,60.6,60.57,60.58,4200.0,49.249,49.249,49.2246,49.2327,4200.0
2015-02-20 12:35:00,60.58,60.76,60.58,60.68,53100.0,49.2327,49.379,49.2327,49.314,53100.0
2015-02-20 12:40:00,60.69,60.78,60.68,60.7,48300.0,49.3221,49.3952,49.314,49.3302,48300.0
2015-02-20 12:45:00,60.7,60.75,60.7,60.73,16300.0,49.3302,49.3709,49.3302,49.3546,16300.0
2015-02-20 12:50:00,60.74,60.75,60.74,60.75,3000.0,49.3627,49.3709,49.3627,49.3709,3000.0
2015-02-20 12:55:00,60.75,60.75,60.72,60.73,10300.0,49.3709,49.3709,49.3465,49.3546,10300.0
2015-02-20 13:00:00,60.73,60.77,60.73,60.76,5200.0,49.3546,49.3871,49.3546,49.379,5200.0
2015-02-20 13:05:00,60.76,60.77,60.76,60.77,10100.0,49.379,49.3871,49.379,49.3871,10100.0
2015-02-20 13:10:00,60.77,60.82,60.77,60.82,14100.0,49.3871,49.4278,49.3871,49.4278,14100.0
2015-02-20 13:15:00,60.82,60.84,60.81,60.83,3900.0,49.4278,49.444,49.4196,49.4359,3900.0
2015-02-20 13:20:00,60.83,60.86,60.83,60.85,5200.0,49.4359,49.4603,49.4359,49.4521,5200.0
2015-02-20 13:25:00,60.85,60.86,60.83,60.83,4200.0,49.4521,49.4603,49.4359,49.4359,4200.0
2015-02-20 13:30:00,60.83,60.85,60.83,60.83,3600.0,49.4359,49.4521,49.4359,49.4359,3600.0
2015-02-20 13:35:00,60.84,60.89,60.84,60.89,6700.0,49.444,49.4846,49.444,49.4846,6700.0
2015-02-20 13:40:00,60.89,60.9,60.88,60.89,3600.0,49.4846,49.4928,49.4765,49.4846,3600.0
2015-02-20 13:45:00,60.89,60.89,60.89,60.89,3300.0,49.4846,49.4846,49.4846,49.4846,3300.0
2015-02-20 13:50:00,60.89,60.91,60.88,60.9,1700.0,49.4846,49.5009,49.4765,49.4928,1700.0
2015-02-20 13:55:00,60.9,60.93,60.89,60.92,1400.0,49.4928,49.5172,49.4846,49.509,1400.0
2015-02-20 14:00:00,60.92,60.93,60.92,60.93,1700.0,49.509,49.5172,49.509,49.5172,1700.0
2015-02-20 14:05:00,60.93,60.96,60.93,60.94,3400.0,49.5172,49.5415,49.5172,49.5253,3400.0
2015-02-20 14:10:00,60.95,60.95,60.93,60.93,2400.0,49.5334,49.5334,49.5172,49.5172,2400.0
2015-02-20 14:15:00,60.93,60.93,60.9,60.91,4300.0,49.5172,49.5172,49.4928,49.5009,4300.0
2015-02-20 14:20:00,60.91,60.93,60.91,60.93,5400.0,49.5009,49.5172,49.5009,49.5172,5400.0
2015-02-20 14:25:00,60.93,60.94,60.93,60.94,13000.0,49.5172,49.5253,49.5172,49.5253,13000.0
2015-02-20 14:30:00,60.94,60.94,60.91,60.93,29200.0,49.5253,49.5253,49.5009,49.5172,29200.0
2015-02-20 14:35:00,60.93,60.94,60.92,60.92,22100.0,49.5172,49.5253,49.509,49.509,22100.0
2015-02-20 14:40:00,60.92,60.92,60.89,60.9,10800.0,49.509,49.509,49.4846,49.4928,10800.0
2015-02-20 14:45:00,60.9,60.93,60.9,60.92,57300.0,49.4928,49.5172,49.4928,49.509,57300.0
2015-02-20 14:50:00,60.93,60.96,60.93,60.95,25000.0,49.5172,49.5415,49.5172,49.5334,25000.0
2015-02-20 14:55:00,60.95,60.95,60.93,60.95,5100.0,49.5334,49.5334,49.5172,49.5334,5100.0
2015-02-20 15:00:00,60.96,61.02,60.96,61.0,6000.0,49.5415,49.5903,49.5415,49.574,6000.0
2015-02-20 15:05:00,61.0,61.05,60.99,61.05,7000.0,49.574,49.6147,49.5659,49.6147,7000.0
2015-02-20 15:10:00,61.05,61.06,61.03,61.04,5400.0,49.6147,49.6228,49.5984,49.6065,5400.0
2015-02-20 15:15:00,61.04,61.04,60.98,60.99,4200.0,49.6065,49.6065,49.5578,49.5659,4200.0
2015-02-20 15:20:00,61.0,61.02,60.99,61.02,4900.0,49.574,49.5903,49.5659,49.5903,4900.0
2015-02-20 15:25:00,61.01,61.02,61.0,61.01,2400.0,49.5822,49.5903,49.574,49.5822,2400.0
2015-02-20 15:30:00,61.01,61.03,60.99,61.03,28800.0,49.5822,49.5984,49.5659,49.5984,28800.0
2015-02-20 15:35:00,61.02,61.03,61.02,61.03,3800.0,49.5903,49.5984,49.5903,49.5984,3800.0
2015-02-20 15:40:00,61.02,61.03,61.02,61.03,4800.0,49.5903,49.5984,49.5903,49.5984,4800.0
2015-02-20 15:45:00,61.03,61.03,61.0,61.0,11700.0,49.5984,49.5984,49.574,49.574,11700.0
2015-02-20 15:50:00,60.99,60.99,60.96,60.97,17000.0,49.5659,49.5659,49.5415,49.5497,17000.0
2015-02-20 15:55:00,60.97,61.01,60.97,61.0,23800.0,49.5497,49.5822,49.5497,49.574,23800.0
2015-02-23 09:30:00,60.72,60.85,60.71,60.73,212300.0,49.3465,49.4521,49.3384,49.3546,212300.0
2015-02-23 09:35:00,60.73,60.77,60.72,60.77,3700.0,49.3546,49.3871,49.3465,49.3871,3700.0
2015-02-23 09:40:00,60.75,60.75,60.73,60.73,8500.0,49.3709,49.3709,49.3546,49.3546,8500.0
2015-02-23 09:45:00,60.75,60.75,60.71,60.72,13500.0,49.3709,49.3709,49.3384,49.3465,13500.0
2015-02-23 09:50:00,60.71,60.75,60.71,60.74,24400.0,49.3384,49.3709,49.3384,49.3627,24400.0
2015-02-23 09:55:00,60.73,60.78,60.71,60.77,10400.0,49.3546,49.3952,49.3384,49.3871,10400.0
2015-02-23 10:00:00,60.77,60.78,60.75,60.77,6100.0,49.3871,49.3952,49.3709,49.3871,6100.0
2015-02-23 10:05:00,60.78,60.78,60.77,60.77,8400.0,49.3952,49.3952,49.3871,49.3871,8400.0
2015-02-23 10:10:00,60.77,60.77,60.74,60.74,2900.0,49.3871,49.3871,49.3627,49.3627,2900.0
2015-02-23 10:15:00,60.75,60.75,60.69,60.71,10500.0,49.3709,49.3709,49.3221,49.3384,10500.0
2015-02-23 10:20:00,60.71,60.75,60.71,60.75,5300.0,49.3384,49.3709,49.3384,49.3709,5300.0
2015-02-23 10:25:00,60.75,60.76,60.75,60.76,1700.0,49.3709,49.379,49.3709,49.379,1700.0
2015-02-23 10:30:00,60.75,60.77,60.75,60.77,2400.0,49.3709,49.3871,49.3709,49.3871,2400.0
2015-02-23 10:35:00,60.77,60.77,60.75,60.76,2400.0,49.3871,49.3871,49.3709,49.379,2400.0
2015-02-23 10:40:00,60.76,60.76,60.76,60.76,1400.0,49.379,49.379,49.379,49.379,1400.0
2015-02-23 10:45:00,60.76,60.76,60.75,60.76,3500.0,49.379,49.379,49.3709,49.379,3500.0
2015-02-23 10:50:00,60.75,60.76,60.75,60.76,2600.0,49.3709,49.379,49.3709,49.379,2600.0
2015-02-23 10:55:00,60.76,60.8,60.76,60.8,3100.0,49.379,49.4115,49.379,49.4115,3100.0
2015-02-23 11:00:00,60.8,60.81,60.8,60.81,2300.0,49.4115,49.4196,49.4115,49.4196,2300.0
2015-02-23 11:05:00,60.81,60.81,60.8,60.81,11800.0,49.4196,49.4196,49.4115,49.4196,11800.0
2015-02-23 11:10:00,60.81,60.81,60.79,60.79,2700.0,49.4196,49.4196,49.4034,49.4034,2700.0
2015-02-23 11:15:00,60.79,60.82,60.79,60.82,600.0,49.4034,49.4278,49.4034,49.4278,600.0
2015-02-23 11:20:00,60.82,60.84,60.82,60.84,1200.0,49.4278,49.444,49.4278,49.444,1200.0
2015-02-23 11:25:00,60.85,60.85,60.84,60.85,4600.0,49.4521,49.4521,49.444,49.4521,4600.0
2015-02-23 11:30:00,60.85,60.87,60.85,60.86,900.0,49.4521,49.4684,49.4521,49.4603,900.0
2015-02-23 11:35:00,60.87,60.88,60.85,60.85,7500.0,49.4684,49.4765,49.4521,49.4521,7500.0
2015-02-23 11:40:00,60.85,60.85,60.85,60.85,5500.0,49.4521,49.4521,49.4521,49.4521,5500.0
2015-02-23 11:45:00,60.86,60.87,60.86,60.86,3000.0,49.4603,49.4684,49.4603,49.4603,3000.0
2015-02-23 11:50:00,60.86,60.86,60.85,60.85,6300.0,49.4603,49.4603,49.4521,49.4521,6300.0
2015-02-23 11:55:00,60.85,60.85,60.85,60.85,500.0,49.4521,49.4521,49.4521,49.4521,500.0
2015-02-23 12:00:00,60.85,60.85,60.84,60.84,1000.0,49.4521,49.4521,49.444,49.444,1000.0
2015-02-23 12:05:00,60.85,60.85,60.84,60.84,900.0,49.4521,49.4521,49.444,49.444,900.0
2015-02-23 12:10:00,60.84,60.84,60.83,60.84,300.0,49.444,49.444,49.4359,49.444,300.0
2015-02-23 12:15:00,60.83,60.83,60.81,60.81,18200.0,49.4359,49.4359,49.4196,49.4196,18200.0
2015-02-23 12:20:00,60.81,60.81,60.8,60.8,1700.0,49.4196,49.4196,49.4115,49.4115,1700.0
2015-02-23 12:25:00,60.8,60.81,60.79,60.79,26500.0,49.4115,49.4196,49.4034,49.4034,26500.0
2015-02-23 12:30:00,60.79,60.79,60.79,60.79,100.0,49.4034,49.4034,49.4034,49.4034,100.0
2015-02-23 12:35:00,60.8,60.8,60.76,60.76,5600.0,49.4115,49.4115,49.379,49.379,5600.0
2015-02-23 12:40:00,60.76,60.77,60.76,60.76,3400.0,49.379,49.3871,49.379,49.379,3400.0
2015-02-23 12:45:00,60.75,60.76,60.74,60.75,1800.0,49.3709,49.379,49.3627,49.3709,1800.0
2015-02-23 12:50:00,60.75,60.76,60.75,60.76,900.0,49.3709,49.379,49.3709,49.379,900.0
2015-02-23 12:55:00,60.77,60.77,60.76,60.77,4200.0,49.3871,49.3871,49.379,49.3871,4200.0
2015-02-23 13:00:00,60.76,60.76,60.75,60.75,9000.0,49.379,49.379,49.3709,49.3709,9000.0
2015-02-23 13:05:00,60.75,60.76,60.75,60.76,900.0,49.3709,49.379,49.3709,49.379,900.0
2015-02-23 13:10:00,60.75,60.77,60.75,60.77,8700.0,49.3709,49.3871,49.3709,49.3871,8700.0
2015-02-23 13:15:00,60.78,60.79,60.77,60.79,400.0,49.3952,49.4034,49.3871,49.4034,400.0
2015-02-23 13:20:00,60.78,60.79,60.78,60.79,700.0,49.3952,49.4034,49.3952,49.4034,700.0
2015-02-23 13:25:00,60.79,60.79,60.78,60.79,300.0,49.4034,49.4034,49.3952,49.4034,300.0
2015-02-23 13:30:00,60.79,60.85,60.78,60.82,3600.0,49.4034,49.4521,49.3952,49.4278,3600.0
2015-02-23 13:35:00,60.83,60.84,60.83,60.84,600.0,49.4359,49.444,49.4359,49.444,600.0
2015-02-23 13:40:00,60.85,60.86,60.85,60.85,2000.0,49.4521,49.4603,49.4521,49.4521,2000.0
2015-02-23 13:45:00,60.85,60.86,60.84,60.84,9600.0,49.4521,49.4603,49.444,49.444,9600.0
2015-02-23 13:50:00,60.84,60.84,60.82,60.82,1800.0,49.444,49.444,49.4278,49.4278,1800.0
2015-02-23 13:55:00,60.83,60.83,60.82,60.83,1100.0,49.4359,49.4359,49.4278,49.4359,1100.0
2015-02-23 14:00:00,60.82,60.82,60.81,60.82,3000.0,49.4278,49.4278,49.4196,49.4278,3000.0
2015-02-23 14:05:00,60.82,60.83,60.82,60.83,400.0,49.4278,49.4359,49.4278,49.4359,400.0
2015-02-23 14:10:00,60.82,60.82,60.82,60.82,1800.0,49.4278,49.4278,49.4278,49.4278,1800.0
2015-02-23 14:15:00,60.82,60.84,60.82,60.84,1100.0,49.4278,49.444,49.4278,49.444,1100.0
2015-02-23 14:20:00,60.84,60.84,60.84,60.84,0.0,49.444,49.444,49.444,49.444,0.0
2015-02-23 14:25:00,60.84,60.84,60.83,60.84,700.0,49.444,49.444,49.4359,49.444,700.0
2015-02-23 14:30:00,60.83,60.83,60.78,60.78,1300.0,49.4359,49.4359,49.3952,49.3952,1300.0
2015-02-23 14:35:00,60.78,60.78,60.77,60.77,700.0,49.3952,49.3952,49.3871,49.3871,700.0
2015-02-23 14:40:00,60.76,60.76,60.75,60.76,2500.0,49.379,49.379,49.3709,49.379,2500.0
2015-02-23 14:45:00,60.76,60.77,60.76,60.77,900.0,49.379,49.3871,49.379,49.3871,900.0
2015-02-23 14:50:00,60.76,60.76,60.76,60.76,2400.0,49.379,49.379,49.379,49.379,2400.0
2015-02-23 14:55:00,60.75,60.77,60.75,60.76,1100.0,49.3709,49.3871,49.3709,49.379,1100.0
2015-02-23 15:00:00,60.76,60.76,60.74,60.74,2300.0,49.379,49.379,49.3627,49.3627,2300.0
2015-02-23 15:05:00,60.73,60.73,60.71,60.71,7700.0,49.3546,49.3546,49.3384,49.3384,7700.0
2015-02-23 15:10:00,60.71,60.72,60.71,60.72,1800.0,49.3384,49.3465,49.3384,49.3465,1800.0
2015-02-23 15:15:00,60.72,60.73,60.72,60.73,1000.0,49.3465,49.3546,49.3465,49.3546,1000.0
2015-02-23 15:20:00,60.73,60.74,60.73,60.73,1200.0,49.3546,49.3627,49.3546,49.3546,1200.0
2015-02-23 15:25:00,60.73,60.74,60.72,60.74,4900.0,49.3546,49.3627,49.3465,49.3627,4900.0
2015-02-23 15:30:00,60.75,60.76,60.75,60.75,6100.0,49.3709,49.379,49.3709,49.3709,6100.0
2015-02-23 15:35:00,60.76,60.78,60.76,60.78,7100.0,49.379,49.3952,49.379,49.3952,7100.0
2015-02-23 15:40:00,60.78,60.81,60.78,60.81,14700.0,49.3952,49.4196,49.3952,49.4196,14700.0
2015-02-23 15:45:00,60.82,60.82,60.82,60.82,1900.0,49.4278,49.4278,49.4278,49.4278,1900.0
2015-02-23 15:50:00,60.81,60.83,60.81,60.83,13000.0,49.4196,49.4359,49.4196,49.4359,13000.0
2015-02-23 15:55:00,60.83,60.86,60.83,60.85,69100.0,49.4359,49.4603,49.4359,49.4521,69100.0
2015-02-24 09:30:00,60.83,60.9,60.83,60.84,14600.0,49.4359,49.4928,49.4359,49.444,14600.0
2015-02-24 09:35:00,60.83,60.85,60.82,60.85,9100.0,49.4359,49.4521,49.4278,49.4521,9100.0
2015-02-24 09:40:00,60.84,60.87,60.83,60.87,18000.0,49.444,49.4684,49.4359,49.4684,18000.0
2015-02-24 09:45:00,60.88,60.9,60.87,60.89,147600.0,49.4765,49.4928,49.4684,49.4846,147600.0
2015-02-24 09:50:00,60.89,60.91,60.86,60.88,15000.0,49.4846,49.5009,49.4603,49.4765,15000.0
2015-02-24 09:55:00,60.88,60.88,60.85,60.85,7300.0,49.4765,49.4765,49.4521,49.4521,7300.0
2015-02-24 10:00:00,60.85,60.86,60.74,60.81,39500.0,49.4521,49.4603,49.3627,49.4196,39500.0
2015-02-24 10:05:00,60.81,60.89,60.78,60.89,18200.0,49.4196,49.4846,49.3952,49.4846,18200.0
2015-02-24 10:10:00,60.89,60.9,60.85,60.9,35300.0,49.4846,49.4928,49.4521,49.4928,35300.0
2015-02-24 10:15:00,60.91,60.93,60.88,60.9,14900.0,49.5009,49.5172,49.4765,49.4928,14900.0
2015-02-24 10:20:00,60.9,60.98,60.9,60.96,2600.0,49.4928,49.5578,49.4928,49.5415,2600.0
2015-02-24 10:25:00,60.97,61.01,60.96,61.0,3100.0,49.5497,49.5822,49.5415,49.574,3100.0
2015-02-24 10:30:00,61.01,61.03,61.01,61.02,5500.0,49.5822,49.5984,49.5822,49.5903,5500.0
2015-02-24 10:35:00,61.02,61.06,61.02,61.03,15500.0,49.5903,49.6228,49.5903,49.5984,15500.0
2015-02-24 10:40:00,61.02,61.08,61.02,61.07,6300.0,49.5903,49.6391,49.5903,49.6309,6300.0
2015-02-24 10:45:00,61.08,61.1,61.06,61.07,20400.0,49.6391,49.6553,49.6228,49.6309,20400.0
2015-02-24 10:50:00,61.07,61.08,61.06,61.06,3900.0,49.6309,49.6391,49.6228,49.6228,3900.0
2015-02-24 10:55:00,61.06,61.09,61.06,61.09,8100.0,49.6228,49.6472,49.6228,49.6472,8100.0
2015-02-24 11:00:00,61.09,61.11,61.08,61.1,8000.0,49.6472,49.6634,49.6391,49.6553,8000.0
2015-02-24 11:05:00,61.1,61.16,61.1,61.15,23000.0,49.6553,49.7041,49.6553,49.6959,23000.0
2015-02-24 11:10:00,61.15,61.19,61.15,61.18,22200.0,49.6959,49.7285,49.6959,49.7203,22200.0
2015-02-24 11:15:00,61.18,61.18,61.15,61.16,9300.0,49.7203,49.7203,49.6959,49.7041,9300.0
2015-02-24 11:20:00,61.16,61.16,61.14,61.14,11500.0,49.7041,49.7041,49.6878,49.6878,11500.0
2015-02-24 11:25:00,61.15,61.15,61.12,61.13,13100.0,49.6959,49.6959,49.6716,49.6797,13100.0
2015-02-24 11:30:00,61.13,61.14,61.11,61.11,3100.0,49.6797,49.6878,49.6634,49.6634,3100.0
2015-02-24 11:35:00,61.1,61.1,61.07,61.08,12800.0,49.6553,49.6553,49.6309,49.6391,12800.0
2015-02-24 11:40:00,61.08,61.08,61.07,61.08,4100.0,49.6391,49.6391,49.6309,49.6391,4100.0
2015-02-24 11:45:00,61.07,61.09,61.07,61.08,4200.0,49.6309,49.6472,49.6309,49.6391,4200.0
2015-02-24 11:50:00,61.07,61.08,61.07,61.08,6400.0,49.6309,49.6391,49.6309,49.6391,6400.0
2015-02-24 11:55:00,61.07,61.07,61.04,61.04,4700.0,49.6309,49.6309,49.6065,49.6065,4700.0
2015-02-24 12:00:00,61.02,61.04,61.01,61.04,10800.0,49.5903,49.6065,49.5822,49.6065,10800.0
2015-02-24 12:05:00,61.05,61.06,61.04,61.05,10100.0,49.6147,49.6228,49.6065,49.6147,10100.0
2015-02-24 12:10:00,61.06,61.06,61.05,61.06,6300.0,49.6228,49.6228,49.6147,49.6228,6300.0
2015-02-24 12:15:00,61.06,61.06,61.03,61.04,2900.0,49.6228,49.6228,49.5984,49.6065,2900.0
2015-02-24 12:20:00,61.05,61.07,61.04,61.06,8200.0,49.6147,49.6309,49.6065,49.6228,8200.0
2015-02-24 12:25:00,61.06,61.07,61.04,61.04,33900.0,49.6228,49.6309,49.6065,49.6065,33900.0
2015-02-24 12:30:00,61.04,61.04,60.97,60.99,9500.0,49.6065,49.6065,49.5497,49.5659,9500.0
2015-02-24 12:35:00,61.0,61.02,60.99,61.02,4100.0,49.574,49.5903,49.5659,49.5903,4100.0
2015-02-24 12:40:00,61.02,61.04,61.01,61.03,5200.0,49.5903,49.6065,49.5822,49.5984,5200.0
2015-02-24 12:45:00,61.04,61.05,61.03,61.04,8100.0,49.6065,49.6147,49.5984,49.6065,8100.0
2015-02-24 12:50:00,61.05,61.05,61.04,61.04,1000.0,49.6147,49.6147,49.6065,49.6065,1000.0
2015-02-24 12:55:00,61.05,61.09,61.04,61.07,3800.0,49.6147,49.6472,49.6065,49.6309,3800.0
2015-02-24 13:00:00,61.07,61.07,61.05,61.05,1500.0,49.6309,49.6309,49.6147,49.6147,1500.0
2015-02-24 13:05:00,61.05,61.05,61.04,61.05,2800.0,49.6147,49.6147,49.6065,49.6147,2800.0
2015-02-24 13:10:00,61.06,61.08,61.06,61.06,4400.0,49.6228,49.6391,49.6228,49.6228,4400.0
2015-02-24 13:15:00,61.06,61.07,61.05,61.05,4500.0,49.6228,49.6309,49.6147,49.6147,4500.0
2015-02-24 13:20:00,61.06,61.06,61.04,61.05,9200.0,49.6228,49.6228,49.6065,49.6147,9200.0
2015-02-24 13:25:00,61.05,61.06,61.04,61.06,4400.0,49.6147,49.6228,49.6065,49.6228,4400.0
2015-02-24 13:30:00,61.06,61.1,61.06,61.09,1900.0,49.6228,49.6553,49.6228,49.6472,1900.0
2015-02-24 13:35:00,61.09,61.11,61.09,61.09,2500.0,49.6472,49.6634,49.6472,49.6472,2500.0
2015-02-24 13:40:00,61.09,61.11,61.08,61.11,1800.0,49.6472,49.6634,49.6391,49.6634,1800.0
2015-02-24 13:45:00,61.12,61.12,61.09,61.1,3900.0,49.6716,49.6716,49.6472,49.6553,3900.0
2015-02-24 13:50:00,61.1,61.1,61.09,61.1,1700.0,49.6553,49.6553,49.6472,49.6553,1700.0
2015-02-24 13:55:00,61.1,61.12,61.1,61.12,1500.0,49.6553,49.6716,49.6553,49.6716,1500.0
2015-02-24 14:00:00,61.12,61.13,61.11,61.13,2300.0,49.6716,49.6797,49.6634,49.6797,2300.0
2015-02-24 14:05:00,61.12,61.12,61.09,61.11,2900.0,49.6716,49.6716,49.6472,49.6634,2900.0
2015-02-24 14:10:00,61.1,61.11,61.1,61.1,1000.0,49.6553,49.6634,49.6553,49.6553,1000.0
2015-02-24 14:15:00,61.11,61.11,61.1,61.1,10300.0,49.6634,49.6634,49.6553,49.6553,10300.0
2015-02-24 14:20:00,61.1,61.12,61.1,61.12,1700.0,49.6553,49.6716,49.6553,49.6716,1700.0
2015-02-24 14:25:00,61.12,61.12,61.1,61.1,4600.0,49.6716,49.6716,49.6553,49.6553,4600.0
2015-02-24 14:30:00,61.1,61.1,61.09,61.09,1700.0,49.6553,49.6553,49.6472,49.6472,1700.0
2015-02-24 14:35:00,61.09,61.1,61.09,61.1,1800.0,49.6472,49.6553,49.6472,49.6553,1800.0
2015-02-24 14:40:00,61.11,61.12,61.11,61.12,2000.0,49.6634,49.6716,49.6634,49.6716,2000.0
2015-02-24 14:45:00,61.12,61.12,61.11,61.11,11800.0,49.6716,49.6716,49.6634,49.6634,11800.0
2015-02-24 14:50:00,61.11,61.14,61.1,61.13,10100.0,49.6634,49.6878,49.6553,49.6797,10100.0
2015-02-24 14:55:00,61.13,61.14,61.13,61.14,1400.0,49.6797,49.6878,49.6797,49.6878,1400.0
2015-02-24 15:00:00,61.15,61.16,61.15,61.15,2500.0,49.6959,49.7041,49.6959,49.6959,2500.0
2015-02-24 15:05:00,61.14,61.16,61.14,61.16,3300.0,49.6878,49.7041,49.6878,49.7041,3300.0
2015-02-24 15:10:00,61.16,61.17,61.15,61.17,2600.0,49.7041,49.7122,49.6959,49.7122,2600.0
2015-02-24 15:15:00,61.16,61.18,61.16,61.18,2000.0,49.7041,49.7203,49.7041,49.7203,2000.0
2015-02-24 15:20:00,61.19,61.19,61.18,61.19,100.0,49.7285,49.7285,49.7203,49.7285,100.0
2015-02-24 15:25:00,61.19,61.19,61.19,61.19,300.0,49.7285,49.7285,49.7285,49.7285,300.0
2015-02-24 15:30:00,61.19,61.2,61.19,61.19,2100.0,49.7285,49.7366,49.7285,49.7285,2100.0
2015-02-24 15:35:00,61.19,61.19,61.18,61.19,4300.0,49.7285,49.7285,49.7203,49.7285,4300.0
2015-02-24 15:40:00,61.19,61.22,61.19,61.2,7700.0,49.7285,49.7528,49.7285,49.7366,7700.0
2015-02-24 15:45:00,61.19,61.19,61.14,61.14,12500.0,49.7285,49.7285,49.6878,49.6878,12500.0
2015-02-24 15:50:00,61.15,61.15,61.12,61.12,23600.0,49.6959,49.6959,49.6716,49.6716,23600.0
2015-02-24 15:55:00,61.12,61.15,61.12,61.13,52500.0,49.6716,49.6959,49.6716,49.6797,52500.0
2015-02-25 09:30:00,61.03,61.15,61.03,61.1,26700.0,49.5984,49.6959,49.5984,49.6553,26700.0
2015-02-25 09:35:00,61.08,61.11,61.08,61.11,4600.0,49.6391,49.6634,49.6391,49.6634,4600.0
2015-02-25 09:40:00,61.11,61.11,61.05,61.05,5900.0,49.6634,49.6634,49.6147,49.6147,5900.0
2015-02-25 09:45:00,61.06,61.06,61.04,61.05,6200.0,49.6228,49.6228,49.6065,49.6147,6200.0
2015-02-25 09:50:00,61.05,61.05,61.02,61.03,54400.0,49.6147,49.6147,49.5903,49.5984,54400.0
2015-02-25 09:55:00,61.04,61.06,61.03,61.05,129800.0,49.6065,49.6228,49.5984,49.6147,129800.0
2015-02-25 10:00:00,61.05,61.08,61.05,61.07,19400.0,49.6147,49.6391,49.6147,49.6309,19400.0
2015-02-25 10:05:00,61.07,61.09,61.05,61.09,5400.0,49.6309,49.6472,49.6147,49.6472,5400.0
2015-02-25 10:10:00,61.09,61.09,61.08,61.09,5200.0,49.6472,49.6472,49.6391,49.6472,5200.0
2015-02-25 10:15:00,61.08,61.08,61.05,61.07,4300.0,49.6391,49.6391,49.6147,49.6309,4300.0
2015-02-25 10:20:00,61.06,61.06,61.05,61.05,6700.0,49.6228,49.6228,49.6147,49.6147,6700.0
2015-02-25 10:25:00,61.06,61.06,61.05,61.05,10900.0,49.6228,49.6228,49.6147,49.6147,10900.0
2015-02-25 10:30:00,61.04,61.07,61.03,61.06,6100.0,49.6065,49.6309,49.5984,49.6228,6100.0
2015-02-25 10:35:00,61.06,61.08,61.06,61.08,9100.0,49.6228,49.6391,49.6228,49.6391,9100.0
2015-02-25 10:40:00,61.08,61.1,61.07,61.1,3500.0,49.6391,49.6553,49.6309,49.6553,3500.0
2015-02-25 10:45:00,61.12,61.13,61.1,61.11,10700.0,49.6716,49.6797,49.6553,49.6634,10700.0
2015-02-25 10:50:00,61.11,61.11,61.1,61.1,4500.0,49.6634,49.6634,49.6553,49.6553,4500.0
2015-02-25 10:55:00,61.09,61.1,61.09,61.1,4000.0,49.6472,49.6553,49.6472,49.6553,4000.0
2015-02-25 11:00:00,61.09,61.1,61.09,61.09,3200.0,49.6472,49.6553,49.6472,49.6472,3200.0
2015-02-25 11:05:00,61.09,61.1,61.07,61.08,1700.0,49.6472,49.6553,49.6309,49.6391,1700.0
2015-02-25 11:10:00,61.08,61.1,61.07,61.1,19500.0,49.6391,49.6553,49.6309,49.6553,19500.0
2015-02-25 11:15:00,61.1,61.12,61.09,61.12,3800.0,49.6553,49.6716,49.6472,49.6716,3800.0
2015-02-25 11:20:00,61.13,61.14,61.13,61.13,2800.0,49.6797,49.6878,49.6797,49.6797,2800.0
2015-02-25 11:25:00,61.15,61.15,61.13,61.14,6600.0,49.6959,49.6959,49.6797,49.6878,6600.0
2015-02-25 11:30:00,61.14,61.14,61.13,61.14,6100.0,49.6878,49.6878,49.6797,49.6878,6100.0
2015-02-25 11:35:00,61.14,61.16,61.13,61.15,100800.0,49.6878,49.7041,49.6797,49.6959,100800.0
2015-02-25 11:40:00,61.16,61.16,61.14,61.14,28000.0,49.7041,49.7041,49.6878,49.6878,28000.0
2015-02-25 11:45:00,61.15,61.16,61.15,61.16,4500.0,49.6959,49.7041,49.6959,49.7041,4500.0
2015-02-25 11:50:00,61.17,61.18,61.17,61.18,12800.0,49.7122,49.7203,49.7122,49.7203,12800.0
2015-02-25 11:55:00,61.19,61.19,61.17,61.18,10700.0,49.7285,49.7285,49.7122,49.7203,10700.0
2015-02-25 12:00:00,61.17,61.18,61.17,61.18,12400.0,49.7122,49.7203,49.7122,49.7203,12400.0
2015-02-25 12:05:00,61.18,61.18,61.17,61.17,3400.0,49.7203,49.7203,49.7122,49.7122,3400.0
2015-02-25 12:10:00,61.16,61.17,61.16,61.16,200.0,49.7041,49.7122,49.7041,49.7041,200.0
2015-02-25 12:15:00,61.17,61.17,61.15,61.16,900.0,49.7122,49.7122,49.6959,49.7041,900.0
2015-02-25 12:20:00,61.16,61.16,61.15,61.15,1800.0,49.7041,49.7041,49.6959,49.6959,1800.0
2015-02-25 12:25:00,61.15,61.16,61.15,61.16,2900.0,49.6959,49.7041,49.6959,49.7041,2900.0
2015-02-25 12:30:00,61.15,61.16,61.15,61.16,300.0,49.6959,49.7041,49.6959,49.7041,300.0
2015-02-25 12:35:00,61.16,61.16,61.16,61.16,100.0,49.7041,49.7041,49.7041,49.7041,100.0
2015-02-25 12:40:00,61.15,61.17,61.15,61.16,2100.0,49.6959,49.7122,49.6959,49.7041,2100.0
2015-02-25 12:45:00,61.16,61.18,61.16,61.18,1800.0,49.7041,49.7203,49.7041,49.7203,1800.0
2015-02-25 12:50:00,61.18,61.18,61.17,61.18,1600.0,49.7203,49.7203,49.7122,49.7203,1600.0
2015-02-25 12:55:00,61.19,61.19,61.18,61.18,13500.0,49.7285,49.7285,49.7203,49.7203,13500.0
2015-02-25 13:00:00,61.18,61.19,61.18,61.18,600.0,49.7203,49.7285,49.7203,49.7203,600.0
2015-02-25 13:05:00,61.19,61.19,61.16,61.17,3500.0,49.7285,49.7285,49.7041,49.7122,3500.0
2015-02-25 13:10:00,61.16,61.18,61.16,61.18,900.0,49.7041,49.7203,49.7041,49.7203,900.0
2015-02-25 13:15:00,61.19,61.19,61.19,61.19,1100.0,49.7285,49.7285,49.7285,49.7285,1100.0
2015-02-25 13:20:00,61.2,61.2,61.19,61.2,3800.0,49.7366,49.7366,49.7285,49.7366,3800.0
2015-02-25 13:25:00,61.2,61.2,61.19,61.2,3500.0,49.7366,49.7366,49.7285,49.7366,3500.0
2015-02-25 13:30:00,61.21,61.25,61.21,61.25,8700.0,49.7447,49.7772,49.7447,49.7772,8700.0
2015-02-25 13:35:00,61.26,61.28,61.25,61.28,169300.0,49.7853,49.8016,49.7772,49.8016,169300.0
2015-02-25 13:40:00,61.27,61.27,61.25,61.26,1200.0,49.7935,49.7935,49.7772,49.7853,1200.0
2015-02-25 13:45:00,61.25,61.25,61.25,61.25,100.0,49.7772,49.7772,49.7772,49.7772,100.0
2015-02-25 13:50:00,61.26,61.26,61.25,61.25,1900.0,49.7853,49.7853,49.7772,49.7772,1900.0
2015-02-25 13:55:00,61.25,61.25,61.25,61.25,200.0,49.7772,49.7772,49.7772,49.7772,200.0
2015-02-25 14:00:00,61.26,61.26,61.25,61.25,1800.0,49.7853,49.7853,49.7772,49.7772,1800.0
2015-02-25 14:05:00,61.24,61.24,61.22,61.22,35000.0,49.7691,49.7691,49.7528,49.7528,35000.0
2015-02-25 14:10:00,61.22,61.23,61.22,61.22,1100.0,49.7528,49.761,49.7528,49.7528,1100.0
2015-02-25 14:15:00,61.23,61.25,61.23,61.25,1500.0,49.761,49.7772,49.761,49.7772,1500.0
2015-02-25 14:20:00,61.24,61.24,61.22,61.22,1500.0,49.7691,49.7691,49.7528,49.7528,1500.0
2015-02-25 14:25:00,61.22,61.22,61.21,61.21,1700.0,49.7528,49.7528,49.7447,49.7447,1700.0
2015-02-25 14:30:00,61.22,61.22,61.2,61.2,3200.0,49.7528,49.7528,49.7366,49.7366,3200.0
2015-02-25 14:35:00,61.2,61.2,61.13,61.13,5700.0,49.7366,49.7366,49.6797,49.6797,5700.0
2015-02-25 14:40:00,61.13,61.13,61.11,61.12,5000.0,49.6797,49.6797,49.6634,49.6716,5000.0
2015-02-25 14:45:00,61.12,61.15,61.12,61.13,5000.0,49.6716,49.6959,49.6716,49.6797,5000.0
2015-02-25 14:50:00,61.12,61.12,61.09,61.12,5900.0,49.6716,49.6716,49.6472,49.6716,5900.0
2015-02-25 14:55:00,61.13,61.14,61.13,61.14,3800.0,49.6797,49.6878,49.6797,49.6878,3800.0
2015-02-25 15:00:00,61.13,61.13,61.07,61.07,7900.0,49.6797,49.6797,49.6309,49.6309,7900.0
2015-02-25 15:05:00,61.06,61.08,61.06,61.08,3900.0,49.6228,49.6391,49.6228,49.6391,3900.0
2015-02-25 15:10:00,61.08,61.11,61.08,61.11,5900.0,49.6391,49.6634,49.6391,49.6634,5900.0
2015-02-25 15:15:00,61.12,61.12,61.12,61.12,100.0,49.6716,49.6716,49.6716,49.6716,100.0
2015-02-25 15:20:00,61.11,61.11,61.1,61.11,800.0,49.6634,49.6634,49.6553,49.6634,800.0
2015-02-25 15:25:00,61.1,61.1,61.08,61.08,2200.0,49.6553,49.6553,49.6391,49.6391,2200.0
2015-02-25 15:30:00,61.08,61.11,61.08,61.09,21300.0,49.6391,49.6634,49.6391,49.6472,21300.0
2015-02-25 15:35:00,61.1,61.11,61.09,61.1,8100.0,49.6553,49.6634,49.6472,49.6553,8100.0
2015-02-25 15:40:00,61.1,61.11,61.09,61.11,1500.0,49.6553,49.6634,49.6472,49.6634,1500.0
2015-02-25 15:45:00,61.12,61.13,61.11,61.13,9600.0,49.6716,49.6797,49.6634,49.6797,9600.0
2015-02-25 15:50:00,61.13,61.15,61.13,61.14,3800.0,49.6797,49.6959,49.6797,49.6878,3800.0
2015-02-25 15:55:00,61.15,61.17,61.14,61.16,23500.0,49.6959,49.7122,49.6878,49.7041,23500.0
2015-02-26 09:30:00,61.06,61.16,61.05,61.06,10100.0,49.6228,49.7041,49.6147,49.6228,10100.0
2015-02-26 09:35:00,61.08,61.14,61.08,61.13,4800.0,49.6391,49.6878,49.6391,49.6797,4800.0
2015-02-26 09:40:00,61.13,61.16,61.13,61.16,2300.0,49.6797,49.7041,49.6797,49.7041,2300.0
2015-02-26 09:45:00,61.14,61.15,61.08,61.09,19300.0,49.6878,49.6959,49.6391,49.6472,19300.0
2015-02-26 09:50:00,61.09,61.1,61.06,61.06,2000.0,49.6472,49.6553,49.6228,49.6228,2000.0
2015-02-26 09:55:00,61.05,61.05,60.96,60.97,5300.0,49.6147,49.6147,49.5415,49.5497,5300.0
2015-02-26 10:00:00,60.98,61.01,60.97,61.01,9700.0,49.5578,49.5822,49.5497,49.5822,9700.0
2015-02-26 10:05:00,61.01,61.02,61.0,61.01,5100.0,49.5822,49.5903,49.574,49.5822,5100.0
2015-02-26 10:10:00,61.01,61.02,60.99,61.01,6400.0,49.5822,49.5903,49.5659,49.5822,6400.0
2015-02-26 10:15:00,61.02,61.03,61.01,61.03,3000.0,49.5903,49.5984,49.5822,49.5984,3000.0
2015-02-26 10:20:00,61.02,61.04,61.02,61.03,7500.0,49.5903,49.6065,49.5903,49.5984,7500.0
2015-02-26 10:25:00,61.03,61.03,61.02,61.02,9000.0,49.5984,49.5984,49.5903,49.5903,9000.0
2015-02-26 10:30:00,61.0,61.03,60.99,61.02,3200.0,49.574,49.5984,49.5659,49.5903,3200.0
2015-02-26 10:35:00,61.03,61.08,61.03,61.08,3600.0,49.5984,49.6391,49.5984,49.6391,3600.0
2015-02-26 10:40:00,61.07,61.07,61.06,61.07,1200.0,49.6309,49.6309,49.6228,49.6309,1200.0
2015-02-26 10:45:00,61.08,61.09,61.06,61.06,5000.0,49.6391,49.6472,49.6228,49.6228,5000.0
2015-02-26 10:50:00,61.07,61.08,61.06,61.08,2800.0,49.6309,49.6391,49.6228,49.6391,2800.0
2015-02-26 10:55:00,61.07,61.09,61.07,61.09,2600.0,49.6309,49.6472,49.6309,49.6472,2600.0
2015-02-26 11:00:00,61.09,61.12,61.09,61.11,2800.0,49.6472,49.6716,49.6472,49.6634,2800.0
2015-02-26 11:05:00,61.12,61.16,61.11,61.16,3600.0,49.6716,49.7041,49.6634,49.7041,3600.0
2015-02-26 11:10:00,61.15,61.16,61.14,61.15,3900.0,49.6959,49.7041,49.6878,49.6959,3900.0
2015-02-26 11:15:00,61.14,61.15,61.14,61.14,1000.0,49.6878,49.6959,49.6878,49.6878,1000.0
2015-02-26 11:20:00,61.15,61.15,61.13,61.13,8100.0,49.6959,49.6959,49.6797,49.6797,8100.0
2015-02-26 11:25:00,61.13,61.13,61.11,61.12,2900.0,49.6797,49.6797,49.6634,49.6716,2900.0
2015-02-26 11:30:00,61.13,61.14,61.12,61.12,2100.0,49.6797,49.6878,49.6716,49.6716,2100.0
2015-02-26 11:35:00,61.13,61.15,61.13,61.14,3200.0,49.6797,49.6959,49.6797,49.6878,3200.0
2015-02-26 11:40:00,61.14,61.15,61.14,61.14,3700.0,49.6878,49.6959,49.6878,49.6878,3700.0
2015-02-26 11:45:00,61.14,61.14,61.13,61.13,4200.0,49.6878,49.6878,49.6797,49.6797,4200.0
2015-02-26 11:50:00,61.13,61.14,61.12,61.14,9500.0,49.6797,49.6878,49.6716,49.6878,9500.0
2015-02-26 11:55:00,61.14,61.15,61.11,61.12,2000.0,49.6878,49.6959,49.6634,49.6716,2000.0
2015-02-26 12:00:00,61.12,61.12,61.11,61.12,1600.0,49.6716,49.6716,49.6634,49.6716,1600.0
2015-02-26 12:05:00,61.11,61.11,61.09,61.1,900.0,49.6634,49.6634,49.6472,49.6553,900.0
2015-02-26 12:10:00,61.1,61.1,61.09,61.09,3200.0,49.6553,49.6553,49.6472,49.6472,3200.0
2015-02-26 12:15:00,61.09,61.09,61.04,61.04,4100.0,49.6472,49.6472,49.6065,49.6065,4100.0
2015-02-26 12:20:00,61.03,61.06,61.03,61.05,5000.0,49.5984,49.6228,49.5984,49.6147,5000.0
2015-02-26 12:25:00,61.06,61.08,61.05,61.07,7500.0,49.6228,49.6391,49.6147,49.6309,7500.0
2015-02-26 12:30:00,61.07,61.08,61.07,61.08,1900.0,49.6309,49.6391,49.6309,49.6391,1900.0
2015-02-26 12:35:00,61.08,61.09,61.07,61.09,12200.0,49.6391,49.6472,49.6309,49.6472,12200.0
2015-02-26 12:40:00,61.08,61.08,61.07,61.08,2300.0,49.6391,49.6391,49.6309,49.6391,2300.0
2015-02-26 12:45:00,61.07,61.13,61.06,61.13,2500.0,49.6309,49.6797,49.6228,49.6797,2500.0
2015-02-26 12:50:00,61.13,61.13,61.11,61.11,3400.0,49.6797,49.6797,49.6634,49.6634,3400.0
2015-02-26 12:55:00,61.11,61.11,61.1,61.11,3500.0,49.6634,49.6634,49.6553,49.6634,3500.0
2015-02-26 13:00:00,61.1,61.1,61.09,61.1,1700.0,49.6553,49.6553,49.6472,49.6553,1700.0
2015-02-26 13:05:00,61.11,61.11,61.09,61.1,3400.0,49.6634,49.6634,49.6472,49.6553,3400.0
2015-02-26 13:10:00,61.09,61.1,61.09,61.1,1400.0,49.6472,49.6553,49.6472,49.6553,1400.0
2015-02-26 13:15:00,61.11,61.11,61.09,61.09,1600.0,49.6634,49.6634,49.6472,49.6472,1600.0
2015-02-26 13:20:00,61.08,61.08,61.03,61.04,5400.0,49.6391,49.6391,49.5984,49.6065,5400.0
2015-02-26 13:25:00,61.04,61.06,61.04,61.06,25900.0,49.6065,49.6228,49.6065,49.6228,25900.0
2015-02-26 13:30:00,61.07,61.08,61.07,61.08,800.0,49.6309,49.6391,49.6309,49.6391,800.0
2015-02-26 13:35:00,61.07,61.09,61.07,61.09,5900.0,49.6309,49.6472,49.6309,49.6472,5900.0
2015-02-26 13:40:00,61.08,61.09,61.08,61.08,1000.0,49.6391,49.6472,49.6391,49.6391,1000.0
2015-02-26 13:45:00,61.07,61.07,61.04,61.05,5600.0,49.6309,49.6309,49.6065,49.6147,5600.0
2015-02-26 13:50:00,61.06,61.08,61.05,61.06,6200.0,49.6228,49.6391,49.6147,49.6228,6200.0
2015-02-26 13:55:00,61.07,61.07,61.07,61.07,1400.0,49.6309,49.6309,49.6309,49.6309,1400.0
2015-02-26 14:00:00,61.07,61.09,61.06,61.08,3000.0,49.6309,49.6472,49.6228,49.6391,3000.0
2015-02-26 14:05:00,61.08,61.08,61.04,61.05,9200.0,49.6391,49.6391,49.6065,49.6147,9200.0
2015-02-26 14:10:00,61.04,61.04,61.02,61.03,2800.0,49.6065,49.6065,49.5903,49.5984,2800.0
2015-02-26 14:15:00,61.02,61.02,61.01,61.01,2800.0,49.5903,49.5903,49.5822,49.5822,2800.0
2015-02-26 14:20:00,61.0,61.02,60.99,61.02,6500.0,49.574,49.5903,49.5659,49.5903,6500.0
2015-02-26 14:25:00,61.02,61.02,60.97,60.97,11500.0,49.5903,49.5903,49.5497,49.5497,11500.0
2015-02-26 14:30:00,60.97,60.99,60.96,60.96,13800.0,49.5497,49.5659,49.5415,49.5415,13800.0
2015-02-26 14:35:00,60.95,60.96,60.94,60.96,21800.0,49.5334,49.5415,49.5253,49.5415,21800.0
2015-02-26 14:40:00,60.96,60.99,60.96,60.96,5700.0,49.5415,49.5659,49.5415,49.5415,5700.0
2015-02-26 14:45:00,60.96,60.97,60.96,60.96,1700.0,49.5415,49.5497,49.5415,49.5415,1700.0
2015-02-26 14:50:00,60.97,60.98,60.97,60.98,1200.0,49.5497,49.5578,49.5497,49.5578,1200.0
2015-02-26 14:55:00,60.98,60.98,60.95,60.96,3200.0,49.5578,49.5578,49.5334,49.5415,3200.0
2015-02-26 15:00:00,60.95,60.95,60.89,60.9,14300.0,49.5334,49.5334,49.4846,49.4928,14300.0
2015-02-26 15:05:00,60.91,60.94,60.9,60.94,10800.0,49.5009,49.5253,49.4928,49.5253,10800.0
2015-02-26 15:10:00,60.94,60.98,60.94,60.98,7700.0,49.5253,49.5578,49.5253,49.5578,7700.0
2015-02-26 15:15:00,60.98,61.0,60.96,61.0,6400.0,49.5578,49.574,49.5415,49.574,6400.0
2015-02-26 15:20:00,61.01,61.03,61.01,61.01,8000.0,49.5822,49.5984,49.5822,49.5822,8000.0
2015-02-26 15:25:00,61.01,61.01,61.0,61.01,5100.0,49.5822,49.5822,49.574,49.5822,5100.0
2015-02-26 15:30:00,61.01,61.03,61.01,61.01,8500.0,49.5822,49.5984,49.5822,49.5822,8500.0
2015-02-26 15:35:00,61.01,61.03,61.01,61.01,16300.0,49.5822,49.5984,49.5822,49.5822,16300.0
2015-02-26 15:40:00,61.02,61.07,61.02,61.07,7200.0,49.5903,49.6309,49.5903,49.6309,7200.0
2015-02-26 15:45:00,61.07,61.07,61.05,61.06,11500.0,49.6309,49.6309,49.6147,49.6228,11500.0
2015-02-26 15:50:00,61.06,61.08,61.05,61.08,6800.0,49.6228,49.6391,49.6147,49.6391,6800.0
2015-02-26 15:55:00,61.09,61.09,61.05,61.06,11700.0,49.6472,49.6472,49.6147,49.6228,11700.0
2015-02-27 09:30:00,61.07,61.11,61.01,61.05,2300.0,49.6309,49.6634,49.5822,49.6147,2300.0
2015-02-27 09:35:00,61.05,61.07,61.05,61.07,8000.0,49.6147,49.6309,49.6147,49.6309,8000.0
2015-02-27 09:40:00,61.07,61.07,60.99,61.0,5700.0,49.6309,49.6309,49.5659,49.574,5700.0
2015-02-27 09:45:00,60.98,61.0,60.95,60.97,8800.0,49.5578,49.574,49.5334,49.5497,8800.0
2015-02-27 09:50:00,60.97,60.99,60.96,60.98,4700.0,49.5497,49.5659,49.5415,49.5578,4700.0
2015-02-27 09:55:00,60.99,61.0,60.99,60.99,5300.0,49.5659,49.574,49.5659,49.5659,5300.0
2015-02-27 10:00:00,61.02,61.07,61.02,61.05,8300.0,49.5903,49.6309,49.5903,49.6147,8300.0
2015-02-27 10:05:00,61.06,61.06,61.04,61.05,5800.0,49.6228,49.6228,49.6065,49.6147,5800.0
2015-02-27 10:10:00,61.04,61.07,61.01,61.01,7300.0,49.6065,49.6309,49.5822,49.5822,7300.0
2015-02-27 10:15:00,61.0,61.04,61.0,61.04,10000.0,49.574,49.6065,49.574,49.6065,10000.0
2015-02-27 10:20:00,61.04,61.07,61.04,61.07,3300.0,49.6065,49.6309,49.6065,49.6309,3300.0
2015-02-27 10:25:00,61.07,61.09,61.06,61.09,14300.0,49.6309,49.6472,49.6228,49.6472,14300.0
2015-02-27 10:30:00,61.12,61.13,61.08,61.09,51800.0,49.6716,49.6797,49.6391,49.6472,51800.0
2015-02-27 10:35:00,61.1,61.12,61.08,61.1,14800.0,49.6553,49.6716,49.6391,49.6553,14800.0
2015-02-27 10:40:00,61.1,61.12,61.1,61.11,6100.0,49.6553,49.6716,49.6553,49.6634,6100.0
2015-02-27 10:45:00,61.14,61.15,61.13,61.14,13000.0,49.6878,49.6959,49.6797,49.6878,13000.0
2015-02-27 10:50:00,61.15,61.17,61.14,61.17,13500.0,49.6959,49.7122,49.6878,49.7122,13500.0
2015-02-27 10:55:00,61.19,61.21,61.18,61.19,9300.0,49.7285,49.7447,49.7203,49.7285,9300.0
2015-02-27 11:00:00,61.2,61.2,61.13,61.14,8600.0,49.7366,49.7366,49.6797,49.6878,8600.0
2015-02-27 11:05:00,61.14,61.16,61.14,61.16,1300.0,49.6878,49.7041,49.6878,49.7041,1300.0
2015-02-27 11:10:00,61.15,61.19,61.15,61.19,1800.0,49.6959,49.7285,49.6959,49.7285,1800.0
2015-02-27 11:15:00,61.19,61.2,61.19,61.19,12800.0,49.7285,49.7366,49.7285,49.7285,12800.0
2015-02-27 11:20:00,61.18,61.18,61.14,61.16,27900.0,49.7203,49.7203,49.6878,49.7041,27900.0
2015-02-27 11:25:00,61.17,61.17,61.1,61.1,7300.0,49.7122,49.7122,49.6553,49.6553,7300.0
2015-02-27 11:30:00,61.11,61.15,61.11,61.15,4200.0,49.6634,49.6959,49.6634,49.6959,4200.0
2015-02-27 11:35:00,61.15,61.15,61.15,61.15,4400.0,49.6959,49.6959,49.6959,49.6959,4400.0
2015-02-27 11:40:00,61.15,61.17,61.15,61.17,1500.0,49.6959,49.7122,49.6959,49.7122,1500.0
2015-02-27 11:45:00,61.17,61.17,61.13,61.14,3700.0,49.7122,49.7122,49.6797,49.6878,3700.0
2015-02-27 11:50:00,61.13,61.13,61.11,61.11,3000.0,49.6797,49.6797,49.6634,49.6634,3000.0
2015-02-27 11:55:00,61.12,61.13,61.11,61.13,1700.0,49.6716,49.6797,49.6634,49.6797,1700.0
2015-02-27 12:00:00,61.13,61.13,61.12,61.12,2400.0,49.6797,49.6797,49.6716,49.6716,2400.0
2015-02-27 12:05:00,61.12,61.13,61.11,61.12,10500.0,49.6716,49.6797,49.6634,49.6716,10500.0
2015-02-27 12:10:00,61.12,61.12,61.11,61.12,7200.0,49.6716,49.6716,49.6634,49.6716,7200.0
2015-02-27 12:15:00,61.11,61.12,61.11,61.12,2200.0,49.6634,49.6716,49.6634,49.6716,2200.0
2015-02-27 12:20:00,61.11,61.15,61.11,61.15,5000.0,49.6634,49.6959,49.6634,49.6959,5000.0
2015-02-27 12:25:00,61.14,61.15,61.14,61.15,1700.0,49.6878,49.6959,49.6878,49.6959,1700.0
2015-02-27 12:30:00,61.15,61.15,61.14,61.14,3400.0,49.6959,49.6959,49.6878,49.6878,3400.0
2015-02-27 12:35:00,61.14,61.15,61.14,61.14,1300.0,49.6878,49.6959,49.6878,49.6878,1300.0
2015-02-27 12:40:00,61.14,61.14,61.12,61.13,4200.0,49.6878,49.6878,49.6716,49.6797,4200.0
2015-02-27 12:45:00,61.14,61.14,61.13,61.13,2700.0,49.6878,49.6878,49.6797,49.6797,2700.0
2015-02-27 12:50:00,61.13,61.14,61.1,61.12,9700.0,49.6797,49.6878,49.6553,49.6716,9700.0
2015-02-27 12:55:00,61.12,61.13,61.12,61.13,800.0,49.6716,49.6797,49.6716,49.6797,800.0
2015-02-27 13:00:00,61.12,61.12,61.1,61.1,700.0,49.6716,49.6716,49.6553,49.6553,700.0
2015-02-27 13:05:00,61.1,61.12,61.1,61.12,3900.0,49.6553,49.6716,49.6553,49.6716,3900.0
2015-02-27 13:10:00,61.12,61.12,61.1,61.1,700.0,49.6716,49.6716,49.6553,49.6553,700.0
2015-02-27 13:15:00,61.1,61.1,61.08,61.08,3500.0,49.6553,49.6553,49.6391,49.6391,3500.0
2015-02-27 13:20:00,61.07,61.08,61.07,61.08,5000.0,49.6309,49.6391,49.6309,49.6391,5000.0
2015-02-27 13:25:00,61.08,61.08,61.07,61.07,1600.0,49.6391,49.6391,49.6309,49.6309,1600.0
2015-02-27 13:30:00,61.08,61.08,61.08,61.08,900.0,49.6391,49.6391,49.6391,49.6391,900.0
2015-02-27 13:35:00,61.07,61.07,61.06,61.07,1900.0,49.6309,49.6309,49.6228,49.6309,1900.0
2015-02-27 13:40:00,61.07,61.07,61.06,61.07,1300.0,49.6309,49.6309,49.6228,49.6309,1300.0
2015-02-27 13:45:00,61.08,61.09,61.08,61.09,1800.0,49.6391,49.6472,49.6391,49.6472,1800.0
2015-02-27 13:50:00,61.1,61.11,61.09,61.09,2700.0,49.6553,49.6634,49.6472,49.6472,2700.0
2015-02-27 13:55:00,61.09,61.1,61.09,61.1,2100.0,49.6472,49.6553,49.6472,49.6553,2100.0
2015-02-27 14:00:00,61.11,61.12,61.1,61.11,1000.0,49.6634,49.6716,49.6553,49.6634,1000.0
2015-02-27 14:05:00,61.11,61.12,61.1,61.1,13300.0,49.6634,49.6716,49.6553,49.6553,13300.0
2015-02-27 14:10:00,61.09,61.1,61.08,61.08,2000.0,49.6472,49.6553,49.6391,49.6391,2000.0
2015-02-27 14:15:00,61.09,61.09,61.08,61.08,1400.0,49.6472,49.6472,49.6391,49.6391,1400.0
2015-02-27 14:20:00,61.08,61.09,61.08,61.09,5600.0,49.6391,49.6472,49.6391,49.6472,5600.0
2015-02-27 14:25:00,61.09,61.1,61.09,61.09,4300.0,49.6472,49.6553,49.6472,49.6472,4300.0
2015-02-27 14:30:00,61.09,61.09,61.07,61.08,2000.0,49.6472,49.6472,49.6309,49.6391,2000.0
2015-02-27 14:35:00,61.09,61.09,61.03,61.03,3900.0,49.6472,49.6472,49.5984,49.5984,3900.0
2015-02-27 14:40:00,61.03,61.03,61.0,61.01,17800.0,49.5984,49.5984,49.574,49.5822,17800.0
2015-02-27 14:45:00,61.0,61.01,60.99,61.01,4300.0,49.574,49.5822,49.5659,49.5822,4300.0
2015-02-27 14:50:00,61.02,61.02,61.02,61.02,1000.0,49.5903,49.5903,49.5903,49.5903,1000.0
2015-02-27 14:55:00,61.02,61.02,60.99,61.0,7400.0,49.5903,49.5903,49.5659,49.574,7400.0
2015-02-27 15:00:00,61.0,61.01,60.96,60.97,10700.0,49.574,49.5822,49.5415,49.5497,10700.0
2015-02-27 15:05:00,60.98,61.01,60.98,60.99,6400.0,49.5578,49.5822,49.5578,49.5659,6400.0
2015-02-27 15:10:00,60.99,61.0,60.98,60.98,8000.0,49.5659,49.574,49.5578,49.5578,8000.0
2015-02-27 15:15:00,60.98,61.01,60.97,61.0,17900.0,49.5578,49.5822,49.5497,49.574,17900.0
2015-02-27 15:20:00,61.01,61.02,60.99,61.02,30700.0,49.5822,49.5903,49.5659,49.5903,30700.0
2015-02-27 15:25:00,61.03,61.05,61.01,61.03,89200.0,49.5984,49.6147,49.5822,49.5984,89200.0
2015-02-27 15:30:00,61.03,61.03,61.0,61.0,7700.0,49.5984,49.5984,49.574,49.574,7700.0
2015-02-27 15:35:00,61.0,61.02,60.98,60.99,13200.0,49.574,49.5903,49.5578,49.5659,13200.0
2015-02-27 15:40:00,60.98,60.98,60.95,60.97,17300.0,49.5578,49.5578,49.5334,49.5497,17300.0
2015-02-27 15:45:00,60.97,61.0,60.97,60.98,9700.0,49.5497,49.574,49.5497,49.5578,9700.0
2015-02-27 15:50:00,60.98,60.99,60.94,60.95,98200.0,49.5578,49.5659,49.5253,49.5334,98200.0
2015-02-27 15:55:00,60.95,60.96,60.93,60.93,189800.0,49.5334,49.5415,49.5172,49.5172,189800.0
2015-03-02 09:30:00,60.88,61.01,60.88,60.93,41600.0,49.4765,49.5822,49.4765,49.5172,41600.0
2015-03-02 09:35:00,60.97,60.98,60.96,60.96,2200.0,49.5497,49.5578,49.5415,49.5415,2200.0
2015-03-02 09:40:00,60.97,60.97,60.95,60.95,2900.0,49.5497,49.5497,49.5334,49.5334,2900.0
2015-03-02 09:45:00,60.96,60.99,60.95,60.97,5900.0,49.5415,49.5659,49.5334,49.5497,5900.0
2015-03-02 09:50:00,60.98,60.99,60.97,60.98,2600.0,49.5578,49.5659,49.5497,49.5578,2600.0
2015-03-02 09:55:00,60.98,61.01,60.98,61.01,2500.0,49.5578,49.5822,49.5578,49.5822,2500.0
2015-03-02 10:00:00,61.01,61.03,61.01,61.01,6400.0,49.5822,49.5984,49.5822,49.5822,6400.0
2015-03-02 10:05:00,61.02,61.05,61.02,61.03,5300.0,49.5903,49.6147,49.5903,49.5984,5300.0
2015-03-02 10:10:00,61.03,61.09,61.02,61.05,8400.0,49.5984,49.6472,49.5903,49.6147,8400.0
2015-03-02 10:15:00,61.05,61.06,61.05,61.05,18100.0,49.6147,49.6228,49.6147,49.6147,18100.0
2015-03-02 10:20:00,61.05,61.07,61.05,61.05,5000.0,49.6147,49.6309,49.6147,49.6147,5000.0
2015-03-02 10:25:00,61.05,61.07,61.05,61.07,500.0,49.6147,49.6309,49.6147,49.6309,500.0
2015-03-02 10:30:00,61.07,61.08,61.04,61.05,8800.0,49.6309,49.6391,49.6065,49.6147,8800.0
2015-03-02 10:35:00,61.05,61.05,61.04,61.05,6100.0,49.6147,49.6147,49.6065,49.6147,6100.0
2015-03-02 10:40:00,61.05,61.05,61.03,61.03,10400.0,49.6147,49.6147,49.5984,49.5984,10400.0
2015-03-02 10:45:00,61.04,61.06,61.02,61.02,87300.0,49.6065,49.6228,49.5903,49.5903,87300.0
2015-03-02 10:50:00,61.03,61.05,61.03,61.05,4800.0,49.5984,49.6147,49.5984,49.6147,4800.0
2015-03-02 10:55:00,61.05,61.05,61.04,61.05,2200.0,49.6147,49.6147,49.6065,49.6147,2200.0
2015-03-02 11:00:00,61.05,61.07,61.03,61.04,9600.0,49.6147,49.6309,49.5984,49.6065,9600.0
2015-03-02 11:05:00,61.04,61.04,61.03,61.04,2400.0,49.6065,49.6065,49.5984,49.6065,2400.0
2015-03-02 11:10:00,61.04,61.05,61.03,61.03,3500.0,49.6065,49.6147,49.5984,49.5984,3500.0
2015-03-02 11:15:00,61.03,61.04,61.03,61.04,1600.0,49.5984,49.6065,49.5984,49.6065,1600.0
2015-03-02 11:20:00,61.04,61.06,61.04,61.05,2900.0,49.6065,49.6228,49.6065,49.6147,2900.0
2015-03-02 11:25:00,61.05,61.06,61.04,61.04,9900.0,49.6147,49.6228,49.6065,49.6065,9900.0
2015-03-02 11:30:00,61.04,61.08,61.04,61.07,6400.0,49.6065,49.6391,49.6065,49.6309,6400.0
2015-03-02 11:35:00,61.08,61.09,61.08,61.08,2900.0,49.6391,49.6472,49.6391,49.6391,2900.0
2015-03-02 11:40:00,61.08,61.1,61.08,61.09,2800.0,49.6391,49.6553,49.6391,49.6472,2800.0
2015-03-02 11:45:00,61.08,61.08,61.08,61.08,200.0,49.6391,49.6391,49.6391,49.6391,200.0
2015-03-02 11:50:00,61.07,61.07,61.07,61.07,500.0,49.6309,49.6309,49.6309,49.6309,500.0
2015-03-02 11:55:00,61.06,61.07,61.05,61.06,5200.0,49.6228,49.6309,49.6147,49.6228,5200.0
2015-03-02 12:00:00,61.06,61.06,61.05,61.05,4700.0,49.6228,49.6228,49.6147,49.6147,4700.0
2015-03-02 12:05:00,61.06,61.06,61.05,61.06,800.0,49.6228,49.6228,49.6147,49.6228,800.0
2015-03-02 12:10:00,61.05,61.05,60.99,60.99,5800.0,49.6147,49.6147,49.5659,49.5659,5800.0
2015-03-02 12:15:00,60.99,60.99,60.97,60.97,1000.0,49.5659,49.5659,49.5497,49.5497,1000.0
2015-03-02 12:20:00,60.97,60.97,60.95,60.96,3800.0,49.5497,49.5497,49.5334,49.5415,3800.0
2015-03-02 12:25:00,60.96,60.97,60.96,60.96,3500.0,49.5415,49.5497,49.5415,49.5415,3500.0
2015-03-02 12:30:00,60.96,60.99,60.96,60.99,4200.0,49.5415,49.5659,49.5415,49.5659,4200.0
2015-03-02 12:35:00,60.98,60.98,60.97,60.97,2500.0,49.5578,49.5578,49.5497,49.5497,2500.0
2015-03-02 12:40:00,60.97,60.97,60.96,60.97,1500.0,49.5497,49.5497,49.5415,49.5497,1500.0
2015-03-02 12:45:00,60.97,60.99,60.97,60.99,1600.0,49.5497,49.5659,49.5497,49.5659,1600.0
2015-03-02 12:50:00,60.99,61.0,60.98,61.0,3300.0,49.5659,49.574,49.5578,49.574,3300.0
2015-03-02 12:55:00,61.0,61.0,61.0,61.0,700.0,49.574,49.574,49.574,49.574,700.0
2015-03-02 13:00:00,60.99,61.0,60.99,61.0,2100.0,49.5659,49.574,49.5659,49.574,2100.0
2015-03-02 13:05:00,61.0,61.0,60.98,60.98,5200.0,49.574,49.574,49.5578,49.5578,5200.0
2015-03-02 13:10:00,60.99,61.01,60.98,61.01,11800.0,49.5659,49.5822,49.5578,49.5822,11800.0
2015-03-02 13:15:00,61.0,61.01,61.0,61.0,3100.0,49.574,49.5822,49.574,49.574,3100.0
2015-03-02 13:20:00,61.01,61.02,61.0,61.0,16900.0,49.5822,49.5903,49.574,49.574,16900.0
2015-03-02 13:25:00,61.01,61.02,61.0,61.02,11000.0,49.5822,49.5903,49.574,49.5903,11000.0
2015-03-02 13:30:00,61.02,61.03,61.02,61.02,5500.0,49.5903,49.5984,49.5903,49.5903,5500.0
2015-03-02 13:35:00,61.02,61.04,61.02,61.04,11800.0,49.5903,49.6065,49.5903,49.6065,11800.0
2015-03-02 13:40:00,61.04,61.06,61.03,61.05,11100.0,49.6065,49.6228,49.5984,49.6147,11100.0
2015-03-02 13:45:00,61.05,61.06,61.04,61.05,15800.0,49.6147,49.6228,49.6065,49.6147,15800.0
2015-03-02 13:50:00,61.06,61.06,61.05,61.05,11200.0,49.6228,49.6228,49.6147,49.6147,11200.0
2015-03-02 13:55:00,61.05,61.05,61.04,61.05,11700.0,49.6147,49.6147,49.6065,49.6147,11700.0
2015-03-02 14:00:00,61.05,61.06,61.05,61.06,13400.0,49.6147,49.6228,49.6147,49.6228,13400.0
2015-03-02 14:05:00,61.06,61.07,61.05,61.05,9900.0,49.6228,49.6309,49.6147,49.6147,9900.0
2015-03-02 14:10:00,61.05,61.05,61.03,61.03,8600.0,49.6147,49.6147,49.5984,49.5984,8600.0
2015-03-02 14:15:00,61.04,61.04,61.02,61.03,27500.0,49.6065,49.6065,49.5903,49.5984,27500.0
2015-03-02 14:20:00,61.03,61.03,61.01,61.02,18900.0,49.5984,49.5984,49.5822,49.5903,18900.0
2015-03-02 14:25:00,61.02,61.03,61.01,61.01,8100.0,49.5903,49.5984,49.5822,49.5822,8100.0
2015-03-02 14:30:00,61.0,61.02,61.0,61.01,13800.0,49.574,49.5903,49.574,49.5822,13800.0
2015-03-02 14:35:00,61.02,61.03,61.01,61.01,24200.0,49.5903,49.5984,49.5822,49.5822,24200.0
2015-03-02 14:40:00,61.02,61.04,61.01,61.04,34900.0,49.5903,49.6065,49.5822,49.6065,34900.0
2015-03-02 14:45:00,61.03,61.04,61.02,61.04,12900.0,49.5984,49.6065,49.5903,49.6065,12900.0
2015-03-02 14:50:00,61.04,61.05,61.04,61.05,32800.0,49.6065,49.6147,49.6065,49.6147,32800.0
2015-03-02 14:55:00,61.05,61.06,61.04,61.05,26200.0,49.6147,49.6228,49.6065,49.6147,26200.0
2015-03-02 15:00:00,61.06,61.07,61.05,61.06,27100.0,49.6228,49.6309,49.6147,49.6228,27100.0
2015-03-02 15:05:00,61.07,61.08,61.06,61.08,21000.0,49.6309,49.6391,49.6228,49.6391,21000.0
2015-03-02 15:10:00,61.09,61.1,61.08,61.09,57200.0,49.6472,49.6553,49.6391,49.6472,57200.0
2015-03-02 15:15:00,61.09,61.11,61.09,61.1,122800.0,49.6472,49.6634,49.6472,49.6553,122800.0
2015-03-02 15:20:00,61.11,61.12,61.1,61.11,11300.0,49.6634,49.6716,49.6553,49.6634,11300.0
2015-03-02 15:25:00,61.1,61.11,61.09,61.1,13300.0,49.6553,49.6634,49.6472,49.6553,13300.0
2015-03-02 15:30:00,61.1,61.12,61.09,61.12,20600.0,49.6553,49.6716,49.6472,49.6716,20600.0
2015-03-02 15:35:00,61.12,61.15,61.12,61.14,26400.0,49.6716,49.6959,49.6716,49.6878,26400.0
2015-03-02 15:40:00,61.14,61.15,61.13,61.15,19300.0,49.6878,49.6959,49.6797,49.6959,19300.0
2015-03-02 15:45:00,61.15,61.16,61.15,61.15,14000.0,49.6959,49.7041,49.6959,49.6959,14000.0
2015-03-02 15:50:00,61.15,61.16,61.15,61.15,21100.0,49.6959,49.7041,49.6959,49.6959,21100.0
2015-03-02 15:55:00,61.15,61.16,61.14,61.15,57000.0,49.6959,49.7041,49.6878,49.6959,57000.0
2015-03-03 09:30:00,60.93,61.11,60.93,60.97,14000.0,49.5172,49.6634,49.5172,49.5497,14000.0
2015-03-03 09:35:00,60.96,61.03,60.96,61.03,28600.0,49.5415,49.5984,49.5415,49.5984,28600.0
2015-03-03 09:40:00,61.01,61.01,60.92,60.93,4900.0,49.5822,49.5822,49.509,49.5172,4900.0
2015-03-03 09:45:00,60.94,60.94,60.9,60.9,11700.0,49.5253,49.5253,49.4928,49.4928,11700.0
2015-03-03 09:50:00,60.9,60.9,60.84,60.85,15000.0,49.4928,49.4928,49.444,49.4521,15000.0
2015-03-03 09:55:00,60.86,60.9,60.85,60.89,4800.0,49.4603,49.4928,49.4521,49.4846,4800.0
2015-03-03 10:00:00,60.88,60.93,60.88,60.93,12400.0,49.4765,49.5172,49.4765,49.5172,12400.0
2015-03-03 10:05:00,60.93,60.93,60.92,60.93,1700.0,49.5172,49.5172,49.509,49.5172,1700.0
2015-03-03 10:10:00,60.93,60.94,60.9,60.91,3300.0,49.5172,49.5253,49.4928,49.5009,3300.0
2015-03-03 10:15:00,60.91,60.95,60.91,60.95,4900.0,49.5009,49.5334,49.5009,49.5334,4900.0
2015-03-03 10:20:00,60.94,60.94,60.92,60.92,6200.0,49.5253,49.5253,49.509,49.509,6200.0
2015-03-03 10:25:00,60.91,60.91,60.87,60.89,45100.0,49.5009,49.5009,49.4684,49.4846,45100.0
2015-03-03 10:30:00,60.88,60.89,60.86,60.89,66900.0,49.4765,49.4846,49.4603,49.4846,66900.0
2015-03-03 10:35:00,60.89,60.89,60.85,60.86,12200.0,49.4846,49.4846,49.4521,49.4603,12200.0
2015-03-03 10:40:00,60.86,60.89,60.85,60.89,39400.0,49.4603,49.4846,49.4521,49.4846,39400.0
2015-03-03 10:45:00,60.89,60.89,60.87,60.88,51800.0,49.4846,49.4846,49.4684,49.4765,51800.0
2015-03-03 10:50:00,60.88,60.88,60.84,60.84,24900.0,49.4765,49.4765,49.444,49.444,24900.0
2015-03-03 10:55:00,60.84,60.85,60.81,60.81,54900.0,49.444,49.4521,49.4196,49.4196,54900.0
2015-03-03 11:00:00,60.81,60.82,60.78,60.81,113600.0,49.4196,49.4278,49.3952,49.4196,113600.0
2015-03-03 11:05:00,60.81,60.82,60.77,60.78,19600.0,49.4196,49.4278,49.3871,49.3952,19600.0
2015-03-03 11:10:00,60.78,60.78,60.74,60.75,4100.0,49.3952,49.3952,49.3627,49.3709,4100.0
2015-03-03 11:15:00,60.75,60.81,60.75,60.79,7200.0,49.3709,49.4196,49.3709,49.4034,7200.0
2015-03-03 11:20:00,60.79,60.8,60.79,60.79,1800.0,49.4034,49.4115,49.4034,49.4034,1800.0
2015-03-03 11:25:00,60.8,60.81,60.76,60.78,9300.0,49.4115,49.4196,49.379,49.3952,9300.0
2015-03-03 11:30:00,60.77,60.78,60.68,60.69,30100.0,49.3871,49.3952,49.314,49.3221,30100.0
2015-03-03 11:35:00,60.7,60.73,60.7,60.72,3400.0,49.3302,49.3546,49.3302,49.3465,3400.0
2015-03-03 11:40:00,60.71,60.71,60.66,60.68,9500.0,49.3384,49.3384,49.2977,49.314,9500.0
2015-03-03 11:45:00,60.68,60.7,60.68,60.69,2200.0,49.314,49.3302,49.314,49.3221,2200.0
2015-03-03 11:50:00,60.68,60.73,60.67,60.73,4200.0,49.314,49.3546,49.3059,49.3546,4200.0
2015-03-03 11:55:00,60.73,60.75,60.72,60.72,5400.0,49.3546,49.3709,49.3465,49.3465,5400.0
2015-03-03 12:00:00,60.72,60.72,60.7,60.7,5400.0,49.3465,49.3465,49.3302,49.3302,5400.0
2015-03-03 12:05:00,60.71,60.71,60.7,60.7,9800.0,49.3384,49.3384,49.3302,49.3302,9800.0
2015-03-03 12:10:00,60.71,60.72,60.71,60.71,5900.0,49.3384,49.3465,49.3384,49.3384,5900.0
2015-03-03 12:15:00,60.71,60.72,60.71,60.72,3300.0,49.3384,49.3465,49.3384,49.3465,3300.0
2015-03-03 12:20:00,60.71,60.71,60.69,60.69,3100.0,49.3384,49.3384,49.3221,49.3221,3100.0
2015-03-03 12:25:00,60.69,60.69,60.64,60.66,5100.0,49.3221,49.3221,49.2815,49.2977,5100.0
2015-03-03 12:30:00,60.67,60.68,60.66,60.68,2600.0,49.3059,49.314,49.2977,49.314,2600.0
2015-03-03 12:35:00,60.69,60.71,60.69,60.71,2400.0,49.3221,49.3384,49.3221,49.3384,2400.0
2015-03-03 12:40:00,60.71,60.71,60.7,60.71,5800.0,49.3384,49.3384,49.3302,49.3384,5800.0
2015-03-03 12:45:00,60.71,60.72,60.7,60.72,9600.0,49.3384,49.3465,49.3302,49.3465,9600.0
2015-03-03 12:50:00,60.73,60.75,60.73,60.75,3200.0,49.3546,49.3709,49.3546,49.3709,3200.0
2015-03-03 12:55:00,60.75,60.78,60.74,60.78,3900.0,49.3709,49.3952,49.3627,49.3952,3900.0
2015-03-03 13:00:00,60.79,60.81,60.79,60.79,7000.0,49.4034,49.4196,49.4034,49.4034,7000.0
2015-03-03 13:05:00,60.78,60.8,60.78,60.8,2600.0,49.3952,49.4115,49.3952,49.4115,2600.0
2015-03-03 13:10:00,60.79,60.79,60.74,60.74,4900.0,49.4034,49.4034,49.3627,49.3627,4900.0
2015-03-03 13:15:00,60.74,60.75,60.73,60.75,2700.0,49.3627,49.3709,49.3546,49.3709,2700.0
2015-03-03 13:20:00,60.75,60.76,60.75,60.75,2200.0,49.3709,49.379,49.3709,49.3709,2200.0
2015-03-03 13:25:00,60.75,60.78,60.75,60.78,2800.0,49.3709,49.3952,49.3709,49.3952,2800.0
2015-03-03 13:30:00,60.79,60.81,60.79,60.8,5700.0,49.4034,49.4196,49.4034,49.4115,5700.0
2015-03-03 13:35:00,60.79,60.79,60.77,60.77,800.0,49.4034,49.4034,49.3871,49.3871,800.0
2015-03-03 13:40:00,60.77,60.77,60.76,60.76,3200.0,49.3871,49.3871,49.379,49.379,3200.0
2015-03-03 13:45:00,60.76,60.78,60.76,60.78,3100.0,49.379,49.3952,49.379,49.3952,3100.0
2015-03-03 13:50:00,60.79,60.8,60.78,60.79,2200.0,49.4034,49.4115,49.3952,49.4034,2200.0
2015-03-03 13:55:00,60.79,60.79,60.76,60.76,3700.0,49.4034,49.4034,49.379,49.379,3700.0
2015-03-03 14:00:00,60.77,60.79,60.77,60.78,2600.0,49.3871,49.4034,49.3871,49.3952,2600.0
2015-03-03 14:05:00,60.77,60.81,60.76,60.81,4800.0,49.3871,49.4196,49.379,49.4196,4800.0
2015-03-03 14:10:00,60.82,60.83,60.82,60.83,2300.0,49.4278,49.4359,49.4278,49.4359,2300.0
2015-03-03 14:15:00,60.83,60.84,60.83,60.84,4700.0,49.4359,49.444,49.4359,49.444,4700.0
2015-03-03 14:20:00,60.85,60.85,60.83,60.83,1600.0,49.4521,49.4521,49.4359,49.4359,1600.0
2015-03-03 14:25:00,60.84,60.87,60.84,60.87,66400.0,49.444,49.4684,49.444,49.4684,66400.0
2015-03-03 14:30:00,60.86,60.86,60.85,60.85,12100.0,49.4603,49.4603,49.4521,49.4521,12100.0
2015-03-03 14:35:00,60.84,60.84,60.82,60.83,10900.0,49.444,49.444,49.4278,49.4359,10900.0
2015-03-03 14:40:00,60.83,60.84,60.79,60.8,10900.0,49.4359,49.444,49.4034,49.4115,10900.0
2015-03-03 14:45:00,60.8,60.8,60.77,60.8,7900.0,49.4115,49.4115,49.3871,49.4115,7900.0
2015-03-03 14:50:00,60.8,60.83,60.79,60.83,284800.0,49.4115,49.4359,49.4034,49.4359,284800.0
2015-03-03 14:55:00,60.82,60.84,60.82,60.84,218300.0,49.4278,49.444,49.4278,49.444,218300.0
2015-03-03 15:00:00,60.84,60.85,60.82,60.84,32000.0,49.444,49.4521,49.4278,49.444,32000.0
2015-03-03 15:05:00,60.85,60.85,60.82,60.82,11400.0,49.4521,49.4521,49.4278,49.4278,11400.0
2015-03-03 15:10:00,60.82,60.82,60.8,60.8,15500.0,49.4278,49.4278,49.4115,49.4115,15500.0
2015-03-03 15:15:00,60.8,60.8,60.79,60.8,4100.0,49.4115,49.4115,49.4034,49.4115,4100.0
2015-03-03 15:20:00,60.79,60.83,60.79,60.83,19700.0,49.4034,49.4359,49.4034,49.4359,19700.0
2015-03-03 15:25:00,60.83,60.85,60.83,60.85,37600.0,49.4359,49.4521,49.4359,49.4521,37600.0
2015-03-03 15:30:00,60.85,60.87,60.85,60.87,43800.0,49.4521,49.4684,49.4521,49.4684,43800.0
2015-03-03 15:35:00,60.87,60.88,60.84,60.84,30700.0,49.4684,49.4765,49.444,49.444,30700.0
2015-03-03 15:40:00,60.84,60.84,60.81,60.81,14100.0,49.444,49.444,49.4196,49.4196,14100.0
2015-03-03 15:45:00,60.81,60.82,60.8,60.82,23600.0,49.4196,49.4278,49.4115,49.4278,23600.0
2015-03-03 15:50:00,60.82,60.83,60.82,60.82,20100.0,49.4278,49.4359,49.4278,49.4278,20100.0
2015-03-03 15:55:00,60.83,60.84,60.82,60.82,64900.0,49.4359,49.444,49.4278,49.4278,64900.0
2015-03-04 09:30:00,60.61,60.61,60.45,60.45,10600.0,49.2571,49.2571,49.1271,49.1271,10600.0
2015-03-04 09:35:00,60.42,60.42,60.36,60.36,16700.0,49.1027,49.1027,49.0539,49.0539,16700.0
2015-03-04 09:40:00,60.35,60.36,60.32,60.32,41500.0,49.0458,49.0539,49.0214,49.0214,41500.0
2015-03-04 09:45:00,60.31,60.33,60.3,60.33,1400.0,49.0133,49.0295,49.0052,49.0295,1400.0
2015-03-04 09:50:00,60.29,60.32,60.28,60.31,9300.0,48.997,49.0214,48.9889,49.0133,9300.0
2015-03-04 09:55:00,60.31,60.33,60.31,60.32,31800.0,49.0133,49.0295,49.0133,49.0214,31800.0
2015-03-04 10:00:00,60.32,60.36,60.26,60.26,7100.0,49.0214,49.0539,48.9727,48.9727,7100.0
2015-03-04 10:05:00,60.27,60.32,60.27,60.31,4200.0,48.9808,49.0214,48.9808,49.0133,4200.0
2015-03-04 10:10:00,60.27,60.28,60.2,60.24,15200.0,48.9808,48.9889,48.9239,48.9564,15200.0
2015-03-04 10:15:00,60.23,60.27,60.22,60.27,22000.0,48.9483,48.9808,48.9401,48.9808,22000.0
2015-03-04 10:20:00,60.28,60.29,60.26,60.28,2000.0,48.9889,48.997,48.9727,48.9889,2000.0
2015-03-04 10:25:00,60.25,60.28,60.25,60.28,3700.0,48.9645,48.9889,48.9645,48.9889,3700.0
2015-03-04 10:30:00,60.28,60.33,60.26,60.33,7700.0,48.9889,49.0295,48.9727,49.0295,7700.0
2015-03-04 10:35:00,60.33,60.34,60.3,60.32,7700.0,49.0295,49.0377,49.0052,49.0214,7700.0
2015-03-04 10:40:00,60.33,60.37,60.3,60.37,3600.0,49.0295,49.062,49.0052,49.062,3600.0
2015-03-04 10:45:00,60.36,60.37,60.3,60.3,3700.0,49.0539,49.062,49.0052,49.0052,3700.0
2015-03-04 10:50:00,60.29,60.31,60.28,60.29,4600.0,48.997,49.0133,48.9889,48.997,4600.0
2015-03-04 10:55:00,60.29,60.34,60.28,60.34,12500.0,48.997,49.0377,48.9889,49.0377,12500.0
2015-03-04 11:00:00,60.36,60.38,60.35,60.38,15000.0,49.0539,49.0702,49.0458,49.0702,15000.0
2015-03-04 11:05:00,60.38,60.41,60.36,60.41,11400.0,49.0702,49.0946,49.0539,49.0946,11400.0
2015-03-04 11:10:00,60.42,60.43,60.39,60.42,8900.0,49.1027,49.1108,49.0783,49.1027,8900.0
2015-03-04 11:15:00,60.43,60.48,60.42,60.47,20300.0,49.1108,49.1514,49.1027,49.1433,20300.0
2015-03-04 11:20:00,60.46,60.46,60.44,60.45,13500.0,49.1352,49.1352,49.1189,49.1271,13500.0
2015-03-04 11:25:00,60.45,60.46,60.43,60.44,12200.0,49.1271,49.1352,49.1108,49.1189,12200.0
2015-03-04 11:30:00,60.44,60.5,60.43,60.5,13400.0,49.1189,49.1677,49.1108,49.1677,13400.0
2015-03-04 11:35:00,60.5,60.5,60.48,60.49,11700.0,49.1677,49.1677,49.1514,49.1596,11700.0
2015-03-04 11:40:00,60.49,60.5,60.47,60.48,8800.0,49.1596,49.1677,49.1433,49.1514,8800.0
2015-03-04 11:45:00,60.48,60.49,60.47,60.48,4000.0,49.1514,49.1596,49.1433,49.1514,4000.0
2015-03-04 11:50:00,60.48,60.48,60.45,60.46,8100.0,49.1514,49.1514,49.1271,49.1352,8100.0
2015-03-04 11:55:00,60.45,60.46,60.44,60.46,10100.0,49.1271,49.1352,49.1189,49.1352,10100.0
2015-03-04 12:00:00,60.47,60.48,60.45,60.48,5400.0,49.1433,49.1514,49.1271,49.1514,5400.0
2015-03-04 12:05:00,60.48,60.49,60.47,60.48,21600.0,49.1514,49.1596,49.1433,49.1514,21600.0
2015-03-04 12:10:00,60.49,60.55,60.49,60.55,7700.0,49.1596,49.2083,49.1596,49.2083,7700.0
2015-03-04 12:15:00,60.55,60.56,60.54,60.55,39500.0,49.2083,49.2165,49.2002,49.2083,39500.0
2015-03-04 12:20:00,60.55,60.56,60.54,60.55,12500.0,49.2083,49.2165,49.2002,49.2083,12500.0
2015-03-04 12:25:00,60.55,60.55,60.54,60.55,6600.0,49.2083,49.2083,49.2002,49.2083,6600.0
2015-03-04 12:30:00,60.55,60.56,60.54,60.54,8400.0,49.2083,49.2165,49.2002,49.2002,8400.0
2015-03-04 12:35:00,60.55,60.57,60.54,60.55,17300.0,49.2083,49.2246,49.2002,49.2083,17300.0
2015-03-04 12:40:00,60.55,60.59,60.55,60.59,6500.0,49.2083,49.2408,49.2083,49.2408,6500.0
2015-03-04 12:45:00,60.59,60.59,60.57,60.59,5100.0,49.2408,49.2408,49.2246,49.2408,5100.0
2015-03-04 12:50:00,60.59,60.59,60.57,60.57,8100.0,49.2408,49.2408,49.2246,49.2246,8100.0
2015-03-04 12:55:00,60.56,60.56,60.53,60.54,15600.0,49.2165,49.2165,49.1921,49.2002,15600.0
2015-03-04 13:00:00,60.54,60.55,60.52,60.53,45400.0,49.2002,49.2083,49.1839,49.1921,45400.0
2015-03-04 13:05:00,60.53,60.54,60.52,60.54,6900.0,49.1921,49.2002,49.1839,49.2002,6900.0
2015-03-04 13:10:00,60.53,60.55,60.52,60.53,34500.0,49.1921,49.2083,49.1839,49.1921,34500.0
2015-03-04 13:15:00,60.54,60.56,60.53,60.55,20600.0,49.2002,49.2165,49.1921,49.2083,20600.0
2015-03-04 13:20:00,60.54,60.58,60.53,60.57,11800.0,49.2002,49.2327,49.1921,49.2246,11800.0
2015-03-04 13:25:00,60.57,60.57,60.55,60.56,8900.0,49.2246,49.2246,49.2083,49.2165,8900.0
2015-03-04 13:30:00,60.57,60.57,60.54,60.55,5200.0,49.2246,49.2246,49.2002,49.2083,5200.0
2015-03-04 13:35:00,60.55,60.56,60.55,60.55,4800.0,49.2083,49.2165,49.2083,49.2083,4800.0
2015-03-04 13:40:00,60.55,60.56,60.53,60.53,8200.0,49.2083,49.2165,49.1921,49.1921,8200.0
2015-03-04 13:45:00,60.53,60.53,60.5,60.51,6100.0,49.1921,49.1921,49.1677,49.1758,6100.0
2015-03-04 13:50:00,60.51,60.52,60.5,60.5,9300.0,49.1758,49.1839,49.1677,49.1677,9300.0
2015-03-04 13:55:00,60.49,60.49,60.45,60.46,8600.0,49.1596,49.1596,49.1271,49.1352,8600.0
2015-03-04 14:00:00,60.46,60.5,60.45,60.49,14700.0,49.1352,49.1677,49.1271,49.1596,14700.0
2015-03-04 14:05:00,60.5,60.52,60.49,60.5,11200.0,49.1677,49.1839,49.1596,49.1677,11200.0
2015-03-04 14:10:00,60.5,60.5,60.45,60.45,9300.0,49.1677,49.1677,49.1271,49.1271,9300.0
2015-03-04 14:15:00,60.45,60.47,60.44,60.46,44500.0,49.1271,49.1433,49.1189,49.1352,44500.0
2015-03-04 14:20:00,60.46,60.48,60.45,60.47,5600.0,49.1352,49.1514,49.1271,49.1433,5600.0
2015-03-04 14:25:00,60.47,60.48,60.46,60.47,9700.0,49.1433,49.1514,49.1352,49.1433,9700.0
2015-03-04 14:30:00,60.47,60.48,60.46,60.47,9700.0,49.1433,49.1514,49.1352,49.1433,9700.0
2015-03-04 14:35:00,60.48,60.49,60.46,60.47,10800.0,49.1514,49.1596,49.1352,49.1433,10800.0
2015-03-04 14:40:00,60.47,60.52,60.46,60.52,15700.0,49.1433,49.1839,49.1352,49.1839,15700.0
2015-03-04 14:45:00,60.51,60.52,60.5,60.51,5500.0,49.1758,49.1839,49.1677,49.1758,5500.0
2015-03-04 14:50:00,60.51,60.53,60.51,60.53,16800.0,49.1758,49.1921,49.1758,49.1921,16800.0
2015-03-04 14:55:00,60.53,60.56,60.53,60.55,15900.0,49.1921,49.2165,49.1921,49.2083,15900.0
2015-03-04 15:00:00,60.56,60.56,60.52,60.52,15800.0,49.2165,49.2165,49.1839,49.1839,15800.0
2015-03-04 15:05:00,60.52,60.52,60.49,60.52,28800.0,49.1839,49.1839,49.1596,49.1839,28800.0
2015-03-04 15:10:00,60.52,60.55,60.51,60.55,22600.0,49.1839,49.2083,49.1758,49.2083,22600.0
2015-03-04 15:15:00,60.55,60.56,60.54,60.55,11600.0,49.2083,49.2165,49.2002,49.2083,11600.0
2015-03-04 15:20:00,60.54,60.55,60.53,60.54,19400.0,49.2002,49.2083,49.1921,49.2002,19400.0
2015-03-04 15:25:00,60.53,60.54,60.52,60.54,13600.0,49.1921,49.2002,49.1839,49.2002,13600.0
2015-03-04 15:30:00,60.55,60.59,60.54,60.58,12700.0,49.2083,49.2408,49.2002,49.2327,12700.0
2015-03-04 15:35:00,60.58,60.59,60.56,60.56,25300.0,49.2327,49.2408,49.2165,49.2165,25300.0
2015-03-04 15:40:00,60.55,60.55,60.53,60.54,29700.0,49.2083,49.2083,49.1921,49.2002,29700.0
2015-03-04 15:45:00,60.55,60.56,60.54,60.55,29900.0,49.2083,49.2165,49.2002,49.2083,29900.0
2015-03-04 15:50:00,60.55,60.56,60.53,60.54,57100.0,49.2083,49.2165,49.1921,49.2002,57100.0
2015-03-04 15:55:00,60.54,60.55,60.52,60.54,89500.0,49.2002,49.2083,49.1839,49.2002,89500.0
2015-03-05 09:30:00,60.62,60.69,60.6,60.65,148200.0,49.2652,49.3221,49.249,49.2896,148200.0
2015-03-05 09:35:00,60.65,60.65,60.59,60.64,168600.0,49.2896,49.2896,49.2408,49.2815,168600.0
2015-03-05 09:40:00,60.61,60.62,60.58,60.6,174500.0,49.2571,49.2652,49.2327,49.249,174500.0
2015-03-05 09:45:00,60.58,60.64,60.57,60.63,62100.0,49.2327,49.2815,49.2246,49.2733,62100.0
2015-03-05 09:50:00,60.64,60.68,60.64,60.65,83000.0,49.2815,49.314,49.2815,49.2896,83000.0
2015-03-05 09:55:00,60.66,60.68,60.65,60.68,80600.0,49.2977,49.314,49.2896,49.314,80600.0
2015-03-05 10:00:00,60.66,60.67,60.65,60.66,74900.0,49.2977,49.3059,49.2896,49.2977,74900.0
2015-03-05 10:05:00,60.66,60.69,60.66,60.69,85300.0,49.2977,49.3221,49.2977,49.3221,85300.0
2015-03-05 10:10:00,60.69,60.73,60.69,60.71,23400.0,49.3221,49.3546,49.3221,49.3384,23400.0
2015-03-05 10:15:00,60.72,60.72,60.71,60.71,5800.0,49.3465,49.3465,49.3384,49.3384,5800.0
2015-03-05 10:20:00,60.7,60.7,60.7,60.7,100.0,49.3302,49.3302,49.3302,49.3302,100.0
2015-03-05 10:25:00,60.7,60.73,60.7,60.73,17000.0,49.3302,49.3546,49.3302,49.3546,17000.0
2015-03-05 10:30:00,60.73,60.74,60.72,60.74,17700.0,49.3546,49.3627,49.3465,49.3627,17700.0
2015-03-05 10:35:00,60.74,60.74,60.72,60.72,5000.0,49.3627,49.3627,49.3465,49.3465,5000.0
2015-03-05 10:40:00,60.73,60.73,60.71,60.72,1700.0,49.3546,49.3546,49.3384,49.3465,1700.0
2015-03-05 10:45:00,60.72,60.73,60.72,60.73,1500.0,49.3465,49.3546,49.3465,49.3546,1500.0
2015-03-05 10:50:00,60.74,60.75,60.73,60.73,21200.0,49.3627,49.3709,49.3546,49.3546,21200.0
2015-03-05 10:55:00,60.71,60.73,60.71,60.71,26200.0,49.3384,49.3546,49.3384,49.3384,26200.0
2015-03-05 11:00:00,60.71,60.71,60.67,60.67,7300.0,49.3384,49.3384,49.3059,49.3059,7300.0
2015-03-05 11:05:00,60.67,60.67,60.62,60.63,44100.0,49.3059,49.3059,49.2652,49.2733,44100.0
2015-03-05 11:10:00,60.62,60.62,60.58,60.61,5800.0,49.2652,49.2652,49.2327,49.2571,5800.0
2015-03-05 11:15:00,60.61,60.63,60.6,60.63,1000.0,49.2571,49.2733,49.249,49.2733,1000.0
2015-03-05 11:20:00,60.63,60.63,60.6,60.62,4500.0,49.2733,49.2733,49.249,49.2652,4500.0
2015-03-05 11:25:00,60.62,60.62,60.6,60.61,15300.0,49.2652,49.2652,49.249,49.2571,15300.0
2015-03-05 11:30:00,60.62,60.63,60.61,60.62,35000.0,49.2652,49.2733,49.2571,49.2652,35000.0
2015-03-05 11:35:00,60.63,60.65,60.63,60.63,1000.0,49.2733,49.2896,49.2733,49.2733,1000.0
2015-03-05 11:40:00,60.63,60.64,60.62,60.64,900.0,49.2733,49.2815,49.2652,49.2815,900.0
2015-03-05 11:45:00,60.64,60.66,60.63,60.64,29000.0,49.2815,49.2977,49.2733,49.2815,29000.0
2015-03-05 11:50:00,60.65,60.65,60.64,60.64,600.0,49.2896,49.2896,49.2815,49.2815,600.0
2015-03-05 11:55:00,60.66,60.68,60.64,60.64,6200.0,49.2977,49.314,49.2815,49.2815,6200.0
2015-03-05 12:00:00,60.64,60.64,60.62,60.63,2000.0,49.2815,49.2815,49.2652,49.2733,2000.0
2015-03-05 12:05:00,60.63,60.64,60.62,60.63,4100.0,49.2733,49.2815,49.2652,49.2733,4100.0
2015-03-05 12:10:00,60.63,60.64,60.62,60.62,1300.0,49.2733,49.2815,49.2652,49.2652,1300.0
2015-03-05 12:15:00,60.61,60.61,60.6,60.6,400.0,49.2571,49.2571,49.249,49.249,400.0
2015-03-05 12:20:00,60.6,60.6,60.58,60.59,2100.0,49.249,49.249,49.2327,49.2408,2100.0
2015-03-05 12:25:00,60.59,60.59,60.58,60.59,400.0,49.2408,49.2408,49.2327,49.2408,400.0
2015-03-05 12:30:00,60.57,60.58,60.57,60.58,500.0,49.2246,49.2327,49.2246,49.2327,500.0
2015-03-05 12:35:00,60.59,60.59,60.59,60.59,200.0,49.2408,49.2408,49.2408,49.2408,200.0
2015-03-05 12:40:00,60.58,60.58,60.58,60.58,700.0,49.2327,49.2327,49.2327,49.2327,700.0
2015-03-05 12:45:00,60.56,60.56,60.55,60.55,600.0,49.2165,49.2165,49.2083,49.2083,600.0
2015-03-05 12:50:00,60.54,60.54,60.49,60.51,9700.0,49.2002,49.2002,49.1596,49.1758,9700.0
2015-03-05 12:55:00,60.49,60.49,60.47,60.48,13000.0,49.1596,49.1596,49.1433,49.1514,13000.0
2015-03-05 13:00:00,60.48,60.5,60.47,60.5,600.0,49.1514,49.1677,49.1433,49.1677,600.0
2015-03-05 13:05:00,60.51,60.51,60.51,60.51,400.0,49.1758,49.1758,49.1758,49.1758,400.0
2015-03-05 13:10:00,60.51,60.52,60.51,60.52,200.0,49.1758,49.1839,49.1758,49.1839,200.0
2015-03-05 13:15:00,60.53,60.55,60.53,60.55,600.0,49.1921,49.2083,49.1921,49.2083,600.0
2015-03-05 13:20:00,60.55,60.55,60.51,60.53,1100.0,49.2083,49.2083,49.1758,49.1921,1100.0
2015-03-05 13:25:00,60.57,60.58,60.57,60.57,200.0,49.2246,49.2327,49.2246,49.2246,200.0
2015-03-05 13:30:00,60.56,60.57,60.56,60.57,600.0,49.2165,49.2246,49.2165,49.2246,600.0
2015-03-05 13:35:00,60.56,60.57,60.56,60.57,700.0,49.2165,49.2246,49.2165,49.2246,700.0
2015-03-05 13:40:00,60.57,60.57,60.55,60.57,3500.0,49.2246,49.2246,49.2083,49.2246,3500.0
2015-03-05 13:45:00,60.57,60.59,60.56,60.57,152700.0,49.2246,49.2408,49.2165,49.2246,152700.0
2015-03-05 13:50:00,60.57,60.58,60.57,60.57,100800.0,49.2246,49.2327,49.2246,49.2246,100800.0
2015-03-05 13:55:00,60.58,60.59,60.57,60.59,119300.0,49.2327,49.2408,49.2246,49.2408,119300.0
2015-03-05 14:00:00,60.6,60.62,60.59,60.62,316500.0,49.249,49.2652,49.2408,49.2652,316500.0
2015-03-05 14:05:00,60.62,60.63,60.61,60.62,90500.0,49.2652,49.2733,49.2571,49.2652,90500.0
2015-03-05 14:10:00,60.63,60.63,60.61,60.62,24200.0,49.2733,49.2733,49.2571,49.2652,24200.0
2015-03-05 14:15:00,60.62,60.63,60.61,60.62,63400.0,49.2652,49.2733,49.2571,49.2652,63400.0
2015-03-05 14:20:00,60.62,60.62,60.61,60.61,500.0,49.2652,49.2652,49.2571,49.2571,500.0
2015-03-05 14:25:00,60.62,60.62,60.61,60.61,4600.0,49.2652,49.2652,49.2571,49.2571,4600.0
2015-03-05 14:30:00,60.61,60.61,60.61,60.61,100.0,49.2571,49.2571,49.2571,49.2571,100.0
2015-03-05 14:35:00,60.61,60.61,60.6,60.6,6300.0,49.2571,49.2571,49.249,49.249,6300.0
2015-03-05 14:40:00,60.59,60.61,60.59,60.59,3800.0,49.2408,49.2571,49.2408,49.2408,3800.0
2015-03-05 14:45:00,60.59,60.6,60.59,60.59,100.0,49.2408,49.249,49.2408,49.2408,100.0
2015-03-05 14:50:00,60.6,60.66,60.6,60.66,4000.0,49.249,49.2977,49.249,49.2977,4000.0
2015-03-05 14:55:00,60.65,60.65,60.64,60.64,300.0,49.2896,49.2896,49.2815,49.2815,300.0
2015-03-05 15:00:00,60.65,60.65,60.6,60.61,6600.0,49.2896,49.2896,49.249,49.2571,6600.0
2015-03-05 15:05:00,60.61,60.62,60.58,60.58,3900.0,49.2571,49.2652,49.2327,49.2327,3900.0
2015-03-05 15:10:00,60.59,60.6,60.59,60.6,1500.0,49.2408,49.249,49.2408,49.249,1500.0
2015-03-05 15:15:00,60.61,60.61,60.6,60.61,2000.0,49.2571,49.2571,49.249,49.2571,2000.0
2015-03-05 15:20:00,60.61,60.62,60.61,60.62,2100.0,49.2571,49.2652,49.2571,49.2652,2100.0
2015-03-05 15:25:00,60.63,60.63,60.62,60.62,9400.0,49.2733,49.2733,49.2652,49.2652,9400.0
2015-03-05 15:30:00,60.62,60.62,60.58,60.58,39500.0,49.2652,49.2652,49.2327,49.2327,39500.0
2015-03-05 15:35:00,60.58,60.61,60.58,60.6,14300.0,49.2327,49.2571,49.2327,49.249,14300.0
2015-03-05 15:40:00,60.6,60.62,60.6,60.61,17800.0,49.249,49.2652,49.249,49.2571,17800.0
2015-03-05 15:45:00,60.61,60.62,60.6,60.6,33900.0,49.2571,49.2652,49.249,49.249,33900.0
2015-03-05 15:50:00,60.61,60.63,60.61,60.62,9300.0,49.2571,49.2733,49.2571,49.2652,9300.0
2015-03-05 15:55:00,60.62,60.63,60.6,60.6,42500.0,49.2652,49.2733,49.249,49.249,42500.0
2015-03-06 09:30:00,60.25,60.31,60.25,60.26,4800.0,48.9645,49.0133,48.9645,48.9727,4800.0
2015-03-06 09:35:00,60.29,60.29,60.23,60.24,200.0,48.997,48.997,48.9483,48.9564,200.0
2015-03-06 09:40:00,60.27,60.33,60.27,60.32,2300.0,48.9808,49.0295,48.9808,49.0214,2300.0
2015-03-06 09:45:00,60.31,60.33,60.31,60.31,18000.0,49.0133,49.0295,49.0133,49.0133,18000.0
2015-03-06 09:50:00,60.29,60.29,60.24,60.29,11900.0,48.997,48.997,48.9564,48.997,11900.0
2015-03-06 09:55:00,60.29,60.33,60.29,60.31,33800.0,48.997,49.0295,48.997,49.0133,33800.0
2015-03-06 10:00:00,60.3,60.32,60.27,60.28,16300.0,49.0052,49.0214,48.9808,48.9889,16300.0
2015-03-06 10:05:00,60.27,60.29,60.27,60.29,3500.0,48.9808,48.997,48.9808,48.997,3500.0
2015-03-06 10:10:00,60.29,60.31,60.25,60.25,5900.0,48.997,49.0133,48.9645,48.9645,5900.0
2015-03-06 10:15:00,60.24,60.27,60.23,60.27,2000.0,48.9564,48.9808,48.9483,48.9808,2000.0
2015-03-06 10:20:00,60.27,60.31,60.26,60.3,1800.0,48.9808,49.0133,48.9727,49.0052,1800.0
2015-03-06 10:25:00,60.31,60.32,60.31,60.32,1300.0,49.0133,49.0214,49.0133,49.0214,1300.0
2015-03-06 10:30:00,60.32,60.33,60.29,60.33,3800.0,49.0214,49.0295,48.997,49.0295,3800.0
2015-03-06 10:35:00,60.32,60.32,60.28,60.3,9500.0,49.0214,49.0214,48.9889,49.0052,9500.0
2015-03-06 10:40:00,60.3,60.31,60.28,60.29,2500.0,49.0052,49.0133,48.9889,48.997,2500.0
2015-03-06 10:45:00,60.3,60.31,60.26,60.26,700.0,49.0052,49.0133,48.9727,48.9727,700.0
2015-03-06 10:50:00,60.28,60.28,60.22,60.22,1400.0,48.9889,48.9889,48.9401,48.9401,1400.0
2015-03-06 10:55:00,60.19,60.2,60.19,60.2,2200.0,48.9158,48.9239,48.9158,48.9239,2200.0
2015-03-06 11:00:00,60.2,60.2,60.15,60.15,6800.0,48.9239,48.9239,48.8833,48.8833,6800.0
2015-03-06 11:05:00,60.14,60.15,60.09,60.09,22800.0,48.8751,48.8833,48.8345,48.8345,22800.0
2015-03-06 11:10:00,60.08,60.1,60.05,60.1,4800.0,48.8264,48.8426,48.802,48.8426,4800.0
2015-03-06 11:15:00,60.07,60.08,60.03,60.03,9000.0,48.8182,48.8264,48.7857,48.7857,9000.0
2015-03-06 11:20:00,60.05,60.05,60.03,60.03,11200.0,48.802,48.802,48.7857,48.7857,11200.0
2015-03-06 11:25:00,60.04,60.07,60.03,60.06,4900.0,48.7939,48.8182,48.7857,48.8101,4900.0
2015-03-06 11:30:00,60.05,60.05,59.99,60.01,5900.0,48.802,48.802,48.7532,48.7695,5900.0
2015-03-06 11:35:00,60.01,60.01,59.99,59.99,1100.0,48.7695,48.7695,48.7532,48.7532,1100.0
2015-03-06 11:40:00,60.0,60.0,59.92,59.93,5800.0,48.7614,48.7614,48.6963,48.7045,5800.0
2015-03-06 11:45:00,59.91,59.93,59.89,59.89,2900.0,48.6882,48.7045,48.672,48.672,2900.0
2015-03-06 11:50:00,59.91,59.96,59.89,59.95,3800.0,48.6882,48.7288,48.672,48.7207,3800.0
2015-03-06 11:55:00,59.95,59.95,59.93,59.95,6700.0,48.7207,48.7207,48.7045,48.7207,6700.0
2015-03-06 12:00:00,59.96,59.99,59.95,59.99,5000.0,48.7288,48.7532,48.7207,48.7532,5000.0
2015-03-06 12:05:00,59.98,60.0,59.98,60.0,700.0,48.7451,48.7614,48.7451,48.7614,700.0
2015-03-06 12:10:00,60.0,60.0,59.95,59.95,7200.0,48.7614,48.7614,48.7207,48.7207,7200.0
2015-03-06 12:15:00,59.94,59.94,59.87,59.88,6100.0,48.7126,48.7126,48.6557,48.6638,6100.0
2015-03-06 12:20:00,59.87,59.87,59.83,59.84,600.0,48.6557,48.6557,48.6232,48.6313,600.0
2015-03-06 12:25:00,59.81,59.84,59.81,59.84,14700.0,48.6069,48.6313,48.6069,48.6313,14700.0
2015-03-06 12:30:00,59.82,59.86,59.82,59.86,5500.0,48.6151,48.6476,48.6151,48.6476,5500.0
2015-03-06 12:35:00,59.86,59.9,59.85,59.9,6100.0,48.6476,48.6801,48.6394,48.6801,6100.0
2015-03-06 12:40:00,59.9,59.92,59.88,59.9,107900.0,48.6801,48.6963,48.6638,48.6801,107900.0
2015-03-06 12:45:00,59.91,59.94,59.9,59.93,188500.0,48.6882,48.7126,48.6801,48.7045,188500.0
2015-03-06 12:50:00,59.93,59.93,59.88,59.88,11100.0,48.7045,48.7045,48.6638,48.6638,11100.0
2015-03-06 12:55:00,59.88,59.88,59.85,59.88,7200.0,48.6638,48.6638,48.6394,48.6638,7200.0
2015-03-06 13:00:00,59.89,59.9,59.86,59.86,1900.0,48.672,48.6801,48.6476,48.6476,1900.0
2015-03-06 13:05:00,59.86,59.88,59.84,59.84,1400.0,48.6476,48.6638,48.6313,48.6313,1400.0
2015-03-06 13:10:00,59.86,59.88,59.84,59.88,3700.0,48.6476,48.6638,48.6313,48.6638,3700.0
2015-03-06 13:15:00,59.88,59.88,59.85,59.85,1200.0,48.6638,48.6638,48.6394,48.6394,1200.0
2015-03-06 13:20:00,59.85,59.87,59.8,59.81,3600.0,48.6394,48.6557,48.5988,48.6069,3600.0
2015-03-06 13:25:00,59.81,59.85,59.79,59.85,5600.0,48.6069,48.6394,48.5907,48.6394,5600.0
2015-03-06 13:30:00,59.85,59.85,59.79,59.79,2400.0,48.6394,48.6394,48.5907,48.5907,2400.0
2015-03-06 13:35:00,59.78,59.81,59.78,59.81,800.0,48.5826,48.6069,48.5826,48.6069,800.0
2015-03-06 13:40:00,59.8,59.81,59.79,59.8,1600.0,48.5988,48.6069,48.5907,48.5988,1600.0
2015-03-06 13:45:00,59.8,59.81,59.78,59.81,1700.0,48.5988,48.6069,48.5826,48.6069,1700.0
2015-03-06 13:50:00,59.81,59.83,59.81,59.82,2400.0,48.6069,48.6232,48.6069,48.6151,2400.0
2015-03-06 13:55:00,59.82,59.86,59.82,59.86,32100.0,48.6151,48.6476,48.6151,48.6476,32100.0
2015-03-06 14:00:00,59.86,59.9,59.86,59.9,6800.0,48.6476,48.6801,48.6476,48.6801,6800.0
2015-03-06 14:05:00,59.91,59.93,59.9,59.93,7300.0,48.6882,48.7045,48.6801,48.7045,7300.0
2015-03-06 14:10:00,59.94,59.94,59.92,59.92,1300.0,48.7126,48.7126,48.6963,48.6963,1300.0
2015-03-06 14:15:00,59.92,59.92,59.89,59.89,2900.0,48.6963,48.6963,48.672,48.672,2900.0
2015-03-06 14:20:00,59.88,59.88,59.79,59.82,12000.0,48.6638,48.6638,48.5907,48.6151,12000.0
2015-03-06 14:25:00,59.83,59.84,59.82,59.82,3500.0,48.6232,48.6313,48.6151,48.6151,3500.0
2015-03-06 14:30:00,59.83,59.84,59.83,59.83,500.0,48.6232,48.6313,48.6232,48.6232,500.0
2015-03-06 14:35:00,59.81,59.81,59.75,59.75,2100.0,48.6069,48.6069,48.5582,48.5582,2100.0
2015-03-06 14:40:00,59.75,59.76,59.72,59.73,1000.0,48.5582,48.5663,48.5338,48.5419,1000.0
2015-03-06 14:45:00,59.74,59.77,59.74,59.77,600.0,48.5501,48.5744,48.5501,48.5744,600.0
2015-03-06 14:50:00,59.76,59.79,59.75,59.79,900.0,48.5663,48.5907,48.5582,48.5907,900.0
2015-03-06 14:55:00,59.78,59.79,59.75,59.75,1800.0,48.5826,48.5907,48.5582,48.5582,1800.0
2015-03-06 15:00:00,59.75,59.84,59.75,59.84,3900.0,48.5582,48.6313,48.5582,48.6313,3900.0
2015-03-06 15:05:00,59.86,59.86,59.82,59.83,7300.0,48.6476,48.6476,48.6151,48.6232,7300.0
2015-03-06 15:10:00,59.83,59.83,59.77,59.79,10900.0,48.6232,48.6232,48.5744,48.5907,10900.0
2015-03-06 15:15:00,59.79,59.79,59.78,59.79,3000.0,48.5907,48.5907,48.5826,48.5907,3000.0
2015-03-06 15:20:00,59.81,59.82,59.8,59.8,5200.0,48.6069,48.6151,48.5988,48.5988,5200.0
2015-03-06 15:25:00,59.83,59.83,59.76,59.76,20300.0,48.6232,48.6232,48.5663,48.5663,20300.0
2015-03-06 15:30:00,59.75,59.78,59.72,59.72,15700.0,48.5582,48.5826,48.5338,48.5338,15700.0
2015-03-06 15:35:00,59.73,59.75,59.72,59.73,7400.0,48.5419,48.5582,48.5338,48.5419,7400.0
2015-03-06 15:40:00,59.73,59.73,59.7,59.71,6100.0,48.5419,48.5419,48.5175,48.5257,6100.0
2015-03-06 15:45:00,59.71,59.73,59.7,59.73,15600.0,48.5257,48.5419,48.5175,48.5419,15600.0
2015-03-06 15:50:00,59.73,59.76,59.72,59.76,68000.0,48.5419,48.5663,48.5338,48.5663,68000.0
2015-03-06 15:55:00,59.76,59.8,59.74,59.79,230200.0,48.5663,48.5988,48.5501,48.5907,230200.0
2015-03-09 09:30:00,59.77,59.9,59.77,59.84,24800.0,48.5744,48.6801,48.5744,48.6313,24800.0
2015-03-09 09:35:00,59.84,59.88,59.79,59.84,51600.0,48.6313,48.6638,48.5907,48.6313,51600.0
2015-03-09 09:40:00,59.85,59.86,59.8,59.82,243600.0,48.6394,48.6476,48.5988,48.6151,243600.0
2015-03-09 09:45:00,59.83,59.83,59.77,59.79,187600.0,48.6232,48.6232,48.5744,48.5907,187600.0
2015-03-09 09:50:00,59.79,59.8,59.76,59.78,13000.0,48.5907,48.5988,48.5663,48.5826,13000.0
2015-03-09 09:55:00,59.79,59.82,59.79,59.82,4700.0,48.5907,48.6151,48.5907,48.6151,4700.0
2015-03-09 10:00:00,59.82,59.83,59.81,59.83,29000.0,48.6151,48.6232,48.6069,48.6232,29000.0
2015-03-09 10:05:00,59.83,59.87,59.83,59.86,7300.0,48.6232,48.6557,48.6232,48.6476,7300.0
2015-03-09 10:10:00,59.85,59.87,59.84,59.86,7800.0,48.6394,48.6557,48.6313,48.6476,7800.0
2015-03-09 10:15:00,59.86,59.86,59.83,59.85,11500.0,48.6476,48.6476,48.6232,48.6394,11500.0
2015-03-09 10:20:00,59.84,59.87,59.83,59.83,16200.0,48.6313,48.6557,48.6232,48.6232,16200.0
2015-03-09 10:25:00,59.83,59.83,59.79,59.82,9900.0,48.6232,48.6232,48.5907,48.6151,9900.0
2015-03-09 10:30:00,59.81,59.84,59.81,59.83,8800.0,48.6069,48.6313,48.6069,48.6232,8800.0
2015-03-09 10:35:00,59.84,59.84,59.83,59.83,12100.0,48.6313,48.6313,48.6232,48.6232,12100.0
2015-03-09 10:40:00,59.82,59.85,59.81,59.85,10400.0,48.6151,48.6394,48.6069,48.6394,10400.0
2015-03-09 10:45:00,59.85,59.86,59.84,59.85,10200.0,48.6394,48.6476,48.6313,48.6394,10200.0
2015-03-09 10:50:00,59.85,59.87,59.85,59.86,18700.0,48.6394,48.6557,48.6394,48.6476,18700.0
2015-03-09 10:55:00,59.86,59.86,59.82,59.82,11500.0,48.6476,48.6476,48.6151,48.6151,11500.0
2015-03-09 11:00:00,59.82,59.82,59.79,59.79,15500.0,48.6151,48.6151,48.5907,48.5907,15500.0
2015-03-09 11:05:00,59.8,59.83,59.8,59.83,18200.0,48.5988,48.6232,48.5988,48.6232,18200.0
2015-03-09 11:10:00,59.84,59.84,59.81,59.82,13100.0,48.6313,48.6313,48.6069,48.6151,13100.0
2015-03-09 11:15:00,59.82,59.85,59.82,59.83,10600.0,48.6151,48.6394,48.6151,48.6232,10600.0
2015-03-09 11:20:00,59.82,59.82,59.8,59.82,14000.0,48.6151,48.6151,48.5988,48.6151,14000.0
2015-03-09 11:25:00,59.82,59.87,59.82,59.86,10900.0,48.6151,48.6557,48.6151,48.6476,10900.0
2015-03-09 11:30:00,59.86,59.87,59.85,59.86,7200.0,48.6476,48.6557,48.6394,48.6476,7200.0
2015-03-09 11:35:00,59.85,59.87,59.84,59.84,14400.0,48.6394,48.6557,48.6313,48.6313,14400.0
2015-03-09 11:40:00,59.84,59.87,59.83,59.87,4800.0,48.6313,48.6557,48.6232,48.6557,4800.0
2015-03-09 11:45:00,59.88,59.88,59.85,59.85,2700.0,48.6638,48.6638,48.6394,48.6394,2700.0
2015-03-09 11:50:00,59.85,59.85,59.79,59.79,7800.0,48.6394,48.6394,48.5907,48.5907,7800.0
2015-03-09 11:55:00,59.79,59.81,59.79,59.8,4000.0,48.5907,48.6069,48.5907,48.5988,4000.0
2015-03-09 12:00:00,59.81,59.81,59.77,59.79,18800.0,48.6069,48.6069,48.5744,48.5907,18800.0
2015-03-09 12:05:00,59.79,59.79,59.75,59.75,4300.0,48.5907,48.5907,48.5582,48.5582,4300.0
2015-03-09 12:10:00,59.76,59.78,59.76,59.77,13000.0,48.5663,48.5826,48.5663,48.5744,13000.0
2015-03-09 12:15:00,59.77,59.78,59.76,59.77,4500.0,48.5744,48.5826,48.5663,48.5744,4500.0
2015-03-09 12:20:00,59.78,59.8,59.78,59.8,5100.0,48.5826,48.5988,48.5826,48.5988,5100.0
2015-03-09 12:25:00,59.81,59.81,59.78,59.79,4200.0,48.6069,48.6069,48.5826,48.5907,4200.0
2015-03-09 12:30:00,59.79,59.81,59.79,59.8,4600.0,48.5907,48.6069,48.5907,48.5988,4600.0
2015-03-09 12:35:00,59.81,59.83,59.81,59.82,5400.0,48.6069,48.6232,48.6069,48.6151,5400.0
2015-03-09 12:40:00,59.83,59.86,59.82,59.85,13300.0,48.6232,48.6476,48.6151,48.6394,13300.0
2015-03-09 12:45:00,59.86,59.86,59.85,59.86,11700.0,48.6476,48.6476,48.6394,48.6476,11700.0
2015-03-09 12:50:00,59.86,59.86,59.85,59.86,12200.0,48.6476,48.6476,48.6394,48.6476,12200.0
2015-03-09 12:55:00,59.86,59.88,59.85,59.86,6900.0,48.6476,48.6638,48.6394,48.6476,6900.0
2015-03-09 13:00:00,59.86,59.87,59.86,59.86,3200.0,48.6476,48.6557,48.6476,48.6476,3200.0
2015-03-09 13:05:00,59.86,59.86,59.85,59.86,3400.0,48.6476,48.6476,48.6394,48.6476,3400.0
2015-03-09 13:10:00,59.86,59.86,59.85,59.86,3200.0,48.6476,48.6476,48.6394,48.6476,3200.0
2015-03-09 13:15:00,59.87,59.87,59.84,59.85,10200.0,48.6557,48.6557,48.6313,48.6394,10200.0
2015-03-09 13:20:00,59.84,59.88,59.84,59.87,11300.0,48.6313,48.6638,48.6313,48.6557,11300.0
2015-03-09 13:25:00,59.87,59.89,59.86,59.89,8300.0,48.6557,48.672,48.6476,48.672,8300.0
2015-03-09 13:30:00,59.89,59.93,59.89,59.92,18600.0,48.672,48.7045,48.672,48.6963,18600.0
2015-03-09 13:35:00,59.92,59.92,59.91,59.92,2300.0,48.6963,48.6963,48.6882,48.6963,2300.0
2015-03-09 13:40:00,59.92,59.97,59.92,59.96,5400.0,48.6963,48.737,48.6963,48.7288,5400.0
2015-03-09 13:45:00,59.96,59.97,59.96,59.96,5200.0,48.7288,48.737,48.7288,48.7288,5200.0
2015-03-09 13:50:00,59.96,59.97,59.96,59.96,3500.0,48.7288,48.737,48.7288,48.7288,3500.0
2015-03-09 13:55:00,59.96,59.96,59.93,59.93,4300.0,48.7288,48.7288,48.7045,48.7045,4300.0
2015-03-09 14:00:00,59.94,59.94,59.92,59.92,6800.0,48.7126,48.7126,48.6963,48.6963,6800.0
2015-03-09 14:05:00,59.92,59.94,59.92,59.93,38100.0,48.6963,48.7126,48.6963,48.7045,38100.0
2015-03-09 14:10:00,59.93,59.93,59.91,59.91,2600.0,48.7045,48.7045,48.6882,48.6882,2600.0
2015-03-09 14:15:00,59.91,59.92,59.9,59.9,8500.0,48.6882,48.6963,48.6801,48.6801,8500.0
2015-03-09 14:20:00,59.9,59.91,59.9,59.91,13000.0,48.6801,48.6882,48.6801,48.6882,13000.0
2015-03-09 14:25:00,59.91,59.92,59.88,59.89,13600.0,48.6882,48.6963,48.6638,48.672,13600.0
2015-03-09 14:30:00,59.89,59.89,59.86,59.86,2100.0,48.672,48.672,48.6476,48.6476,2100.0
2015-03-09 14:35:00,59.87,59.88,59.85,59.85,7200.0,48.6557,48.6638,48.6394,48.6394,7200.0
2015-03-09 14:40:00,59.86,59.88,59.85,59.88,76000.0,48.6476,48.6638,48.6394,48.6638,76000.0
2015-03-09 14:45:00,59.88,59.92,59.87,59.91,63600.0,48.6638,48.6963,48.6557,48.6882,63600.0
2015-03-09 14:50:00,59.91,59.95,59.91,59.94,4300.0,48.6882,48.7207,48.6882,48.7126,4300.0
2015-03-09 14:55:00,59.95,59.96,59.94,59.94,37400.0,48.7207,48.7288,48.7126,48.7126,37400.0
2015-03-09 15:00:00,59.94,59.95,59.94,59.94,5500.0,48.7126,48.7207,48.7126,48.7126,5500.0
2015-03-09 15:05:00,59.93,59.95,59.92,59.95,6100.0,48.7045,48.7207,48.6963,48.7207,6100.0
2015-03-09 15:10:00,59.95,59.96,59.94,59.96,13600.0,48.7207,48.7288,48.7126,48.7288,13600.0
2015-03-09 15:15:00,59.95,59.96,59.93,59.93,2700.0,48.7207,48.7288,48.7045,48.7045,2700.0
2015-03-09 15:20:00,59.93,59.94,59.9,59.9,7400.0,48.7045,48.7126,48.6801,48.6801,7400.0
2015-03-09 15:25:00,59.9,59.93,59.9,59.93,43900.0,48.6801,48.7045,48.6801,48.7045,43900.0
2015-03-09 15:30:00,59.93,59.97,59.92,59.96,13600.0,48.7045,48.737,48.6963,48.7288,13600.0
2015-03-09 15:35:00,59.96,59.96,59.92,59.92,8800.0,48.7288,48.7288,48.6963,48.6963,8800.0
2015-03-09 15:40:00,59.92,59.94,59.92,59.92,8200.0,48.6963,48.7126,48.6963,48.6963,8200.0
2015-03-09 15:45:00,59.92,59.96,59.91,59.95,10800.0,48.6963,48.7288,48.6882,48.7207,10800.0
2015-03-09 15:50:00,59.95,59.96,59.9,59.92,17300.0,48.7207,48.7288,48.6801,48.6963,17300.0
2015-03-09 15:55:00,59.91,59.92,59.87,59.87,52300.0,48.6882,48.6963,48.6557,48.6557,52300.0
2015-03-10 09:30:00,59.3,59.3,59.16,59.21,27300.0,48.1925,48.1925,48.0787,48.1193,27300.0
2015-03-10 09:35:00,59.21,59.23,59.17,59.17,22200.0,48.1193,48.1356,48.0868,48.0868,22200.0
2015-03-10 09:40:00,59.17,59.2,59.13,59.13,27100.0,48.0868,48.1112,48.0543,48.0543,27100.0
2015-03-10 09:45:00,59.13,59.15,59.11,59.13,10100.0,48.0543,48.0706,48.0381,48.0543,10100.0
2015-03-10 09:50:00,59.12,59.14,59.07,59.14,6500.0,48.0462,48.0624,48.0056,48.0624,6500.0
2015-03-10 09:55:00,59.15,59.16,59.11,59.14,193700.0,48.0706,48.0787,48.0381,48.0624,193700.0
2015-03-10 10:00:00,59.11,59.15,59.11,59.13,4900.0,48.0381,48.0706,48.0381,48.0543,4900.0
2015-03-10 10:05:00,59.13,59.13,59.08,59.09,23300.0,48.0543,48.0543,48.0137,48.0218,23300.0
2015-03-10 10:10:00,59.1,59.1,59.04,59.05,12900.0,48.0299,48.0299,47.9812,47.9893,12900.0
2015-03-10 10:15:00,59.04,59.05,59.0,59.03,7600.0,47.9812,47.9893,47.9487,47.973,7600.0
2015-03-10 10:20:00,59.03,59.05,59.02,59.02,4900.0,47.973,47.9893,47.9649,47.9649,4900.0
2015-03-10 10:25:00,59.02,59.04,58.99,59.03,7600.0,47.9649,47.9812,47.9405,47.973,7600.0
2015-03-10 10:30:00,59.04,59.04,59.0,59.01,2500.0,47.9812,47.9812,47.9487,47.9568,2500.0
2015-03-10 10:35:00,59.01,59.02,58.98,59.0,8500.0,47.9568,47.9649,47.9324,47.9487,8500.0
2015-03-10 10:40:00,58.99,59.05,58.99,59.04,5000.0,47.9405,47.9893,47.9405,47.9812,5000.0
2015-03-10 10:45:00,59.04,59.05,59.03,59.05,3600.0,47.9812,47.9893,47.973,47.9893,3600.0
2015-03-10 10:50:00,59.08,59.11,59.08,59.11,2900.0,48.0137,48.0381,48.0137,48.0381,2900.0
2015-03-10 10:55:00,59.11,59.15,59.1,59.1,18400.0,48.0381,48.0706,48.0299,48.0299,18400.0
2015-03-10 11:00:00,59.1,59.16,59.1,59.16,8300.0,48.0299,48.0787,48.0299,48.0787,8300.0
2015-03-10 11:05:00,59.16,59.17,59.16,59.17,600.0,48.0787,48.0868,48.0787,48.0868,600.0
2015-03-10 11:10:00,59.17,59.19,59.15,59.19,1600.0,48.0868,48.1031,48.0706,48.1031,1600.0
2015-03-10 11:15:00,59.2,59.2,59.17,59.18,1500.0,48.1112,48.1112,48.0868,48.0949,1500.0
2015-03-10 11:20:00,59.19,59.21,59.16,59.16,900.0,48.1031,48.1193,48.0787,48.0787,900.0
2015-03-10 11:25:00,59.15,59.17,59.14,59.15,2100.0,48.0706,48.0868,48.0624,48.0706,2100.0
2015-03-10 11:30:00,59.14,59.17,59.13,59.13,4200.0,48.0624,48.0868,48.0543,48.0543,4200.0
2015-03-10 11:35:00,59.13,59.13,59.08,59.08,4100.0,48.0543,48.0543,48.0137,48.0137,4100.0
2015-03-10 11:40:00,59.08,59.08,59.04,59.05,4900.0,48.0137,48.0137,47.9812,47.9893,4900.0
2015-03-10 11:45:00,59.04,59.04,59.0,59.0,12800.0,47.9812,47.9812,47.9487,47.9487,12800.0
2015-03-10 11:50:00,59.0,59.01,59.0,59.0,2900.0,47.9487,47.9568,47.9487,47.9487,2900.0
2015-03-10 11:55:00,58.98,58.98,58.91,58.91,7500.0,47.9324,47.9324,47.8755,47.8755,7500.0
2015-03-10 12:00:00,58.91,58.91,58.86,58.89,4400.0,47.8755,47.8755,47.8349,47.8593,4400.0
2015-03-10 12:05:00,58.87,58.91,58.87,58.91,5200.0,47.843,47.8755,47.843,47.8755,5200.0
2015-03-10 12:10:00,58.93,58.96,58.92,58.95,5700.0,47.8918,47.9162,47.8836,47.908,5700.0
2015-03-10 12:15:00,58.95,58.96,58.91,58.94,36800.0,47.908,47.9162,47.8755,47.8999,36800.0
2015-03-10 12:20:00,58.93,58.93,58.86,58.86,15700.0,47.8918,47.8918,47.8349,47.8349,15700.0
2015-03-10 12:25:00,58.87,58.9,58.86,58.87,42700.0,47.843,47.8674,47.8349,47.843,42700.0
2015-03-10 12:30:00,58.85,58.88,58.83,58.84,4700.0,47.8268,47.8511,47.8105,47.8186,4700.0
2015-03-10 12:35:00,58.84,58.91,58.84,58.91,3600.0,47.8186,47.8755,47.8186,47.8755,3600.0
2015-03-10 12:40:00,58.92,58.97,58.92,58.94,38900.0,47.8836,47.9243,47.8836,47.8999,38900.0
2015-03-10 12:45:00,58.92,58.95,58.9,58.91,2200.0,47.8836,47.908,47.8674,47.8755,2200.0
2015-03-10 12:50:00,58.91,58.94,58.9,58.92,32400.0,47.8755,47.8999,47.8674,47.8836,32400.0
2015-03-10 12:55:00,58.92,58.96,58.92,58.92,6900.0,47.8836,47.9162,47.8836,47.8836,6900.0
2015-03-10 13:00:00,58.92,58.93,58.92,58.93,52200.0,47.8836,47.8918,47.8836,47.8918,52200.0
2015-03-10 13:05:00,58.92,58.94,58.89,58.9,120600.0,47.8836,47.8999,47.8593,47.8674,120600.0
2015-03-10 13:10:00,58.89,58.92,58.89,58.9,59400.0,47.8593,47.8836,47.8593,47.8674,59400.0
2015-03-10 13:15:00,58.9,58.93,58.89,58.92,32300.0,47.8674,47.8918,47.8593,47.8836,32300.0
2015-03-10 13:20:00,58.93,58.99,58.93,58.99,7400.0,47.8918,47.9405,47.8918,47.9405,7400.0
2015-03-10 13:25:00,58.99,59.0,58.97,58.97,4700.0,47.9405,47.9487,47.9243,47.9243,4700.0
2015-03-10 13:30:00,58.95,58.95,58.93,58.94,33700.0,47.908,47.908,47.8918,47.8999,33700.0
2015-03-10 13:35:00,58.94,58.95,58.93,58.93,500.0,47.8999,47.908,47.8918,47.8918,500.0
2015-03-10 13:40:00,58.92,58.92,58.91,58.92,900.0,47.8836,47.8836,47.8755,47.8836,900.0
2015-03-10 13:45:00,58.93,58.96,58.93,58.95,38800.0,47.8918,47.9162,47.8918,47.908,38800.0
2015-03-10 13:50:00,58.95,58.96,58.94,58.95,1600.0,47.908,47.9162,47.8999,47.908,1600.0
2015-03-10 13:55:00,58.95,58.95,58.93,58.94,2900.0,47.908,47.908,47.8918,47.8999,2900.0
2015-03-10 14:00:00,58.94,58.96,58.94,58.96,2900.0,47.8999,47.9162,47.8999,47.9162,2900.0
2015-03-10 14:05:00,58.96,58.99,58.96,58.99,900.0,47.9162,47.9405,47.9162,47.9405,900.0
2015-03-10 14:10:00,59.0,59.0,58.89,58.9,3200.0,47.9487,47.9487,47.8593,47.8674,3200.0
2015-03-10 14:15:00,58.91,58.92,58.87,58.87,14800.0,47.8755,47.8836,47.843,47.843,14800.0
2015-03-10 14:20:00,58.88,58.88,58.85,58.85,7500.0,47.8511,47.8511,47.8268,47.8268,7500.0
2015-03-10 14:25:00,58.85,58.86,58.84,58.84,6500.0,47.8268,47.8349,47.8186,47.8186,6500.0
2015-03-10 14:30:00,58.85,58.88,58.85,58.87,12200.0,47.8268,47.8511,47.8268,47.843,12200.0
2015-03-10 14:35:00,58.87,58.88,58.86,58.86,2200.0,47.843,47.8511,47.8349,47.8349,2200.0
2015-03-10 14:40:00,58.86,58.86,58.85,58.86,2400.0,47.8349,47.8349,47.8268,47.8349,2400.0
2015-03-10 14:45:00,58.87,58.91,58.86,58.87,2400.0,47.843,47.8755,47.8349,47.843,2400.0
2015-03-10 14:50:00,58.87,58.89,58.85,58.85,2000.0,47.843,47.8593,47.8268,47.8268,2000.0
2015-03-10 14:55:00,58.83,58.84,58.82,58.84,1900.0,47.8105,47.8186,47.8024,47.8186,1900.0
2015-03-10 15:00:00,58.83,58.88,58.82,58.85,5900.0,47.8105,47.8511,47.8024,47.8268,5900.0
2015-03-10 15:05:00,58.86,58.89,58.86,58.88,13500.0,47.8349,47.8593,47.8349,47.8511,13500.0
2015-03-10 15:10:00,58.88,58.88,58.86,58.86,14700.0,47.8511,47.8511,47.8349,47.8349,14700.0
2015-03-10 15:15:00,58.86,58.92,58.85,58.91,4100.0,47.8349,47.8836,47.8268,47.8755,4100.0
2015-03-10 15:20:00,58.91,58.93,58.91,58.92,4500.0,47.8755,47.8918,47.8755,47.8836,4500.0
2015-03-10 15:25:00,58.92,58.92,58.86,58.86,6800.0,47.8836,47.8836,47.8349,47.8349,6800.0
2015-03-10 15:30:00,58.86,58.86,58.82,58.84,13000.0,47.8349,47.8349,47.8024,47.8186,13000.0
2015-03-10 15:35:00,58.83,58.86,58.82,58.85,5500.0,47.8105,47.8349,47.8024,47.8268,5500.0
2015-03-10 15:40:00,58.85,58.88,58.85,58.87,4000.0,47.8268,47.8511,47.8268,47.843,4000.0
2015-03-10 15:45:00,58.86,58.89,58.85,58.87,3900.0,47.8349,47.8593,47.8268,47.843,3900.0
2015-03-10 15:50:00,58.87,58.87,58.83,58.84,10300.0,47.843,47.843,47.8105,47.8186,10300.0
2015-03-10 15:55:00,58.85,58.85,58.77,58.77,25200.0,47.8268,47.8268,47.7617,47.7617,25200.0
2015-03-11 09:30:00,58.83,58.97,58.83,58.89,50700.0,47.8105,47.9243,47.8105,47.8593,50700.0
2015-03-11 09:35:00,58.86,58.87,58.82,58.84,12600.0,47.8349,47.843,47.8024,47.8186,12600.0
2015-03-11 09:40:00,58.83,58.93,58.83,58.92,55600.0,47.8105,47.8918,47.8105,47.8836,55600.0
2015-03-11 09:45:00,58.94,58.94,58.9,58.9,9600.0,47.8999,47.8999,47.8674,47.8674,9600.0
2015-03-11 09:50:00,58.9,58.91,58.86,58.88,4600.0,47.8674,47.8755,47.8349,47.8511,4600.0
2015-03-11 09:55:00,58.87,58.9,58.86,58.89,5500.0,47.843,47.8674,47.8349,47.8593,5500.0
2015-03-11 10:00:00,58.9,58.92,58.89,58.91,7800.0,47.8674,47.8836,47.8593,47.8755,7800.0
2015-03-11 10:05:00,58.92,58.96,58.91,58.94,24400.0,47.8836,47.9162,47.8755,47.8999,24400.0
2015-03-11 10:10:00,58.94,58.94,58.86,58.86,5500.0,47.8999,47.8999,47.8349,47.8349,5500.0
2015-03-11 10:15:00,58.87,58.88,58.86,58.86,5700.0,47.843,47.8511,47.8349,47.8349,5700.0
2015-03-11 10:20:00,58.85,58.88,58.85,58.88,2600.0,47.8268,47.8511,47.8268,47.8511,2600.0
2015-03-11 10:25:00,58.89,58.9,58.87,58.9,5700.0,47.8593,47.8674,47.843,47.8674,5700.0
2015-03-11 10:30:00,58.89,58.89,58.8,58.8,6600.0,47.8593,47.8593,47.7861,47.7861,6600.0
2015-03-11 10:35:00,58.78,58.79,58.74,58.75,8700.0,47.7699,47.778,47.7374,47.7455,8700.0
2015-03-11 10:40:00,58.75,58.77,58.7,58.71,9800.0,47.7455,47.7617,47.7049,47.713,9800.0
2015-03-11 10:45:00,58.72,58.75,58.71,58.74,3200.0,47.7211,47.7455,47.713,47.7374,3200.0
2015-03-11 10:50:00,58.74,58.77,58.72,58.77,3500.0,47.7374,47.7617,47.7211,47.7617,3500.0
2015-03-11 10:55:00,58.79,58.79,58.76,58.76,2700.0,47.778,47.778,47.7536,47.7536,2700.0
2015-03-11 11:00:00,58.77,58.8,58.77,58.77,3600.0,47.7617,47.7861,47.7617,47.7617,3600.0
2015-03-11 11:05:00,58.75,58.75,58.74,58.75,1400.0,47.7455,47.7455,47.7374,47.7455,1400.0
2015-03-11 11:10:00,58.76,58.83,58.76,58.82,7900.0,47.7536,47.8105,47.7536,47.8024,7900.0
2015-03-11 11:15:00,58.82,58.84,58.82,58.83,3200.0,47.8024,47.8186,47.8024,47.8105,3200.0
2015-03-11 11:20:00,58.81,58.83,58.79,58.82,24100.0,47.7943,47.8105,47.778,47.8024,24100.0
2015-03-11 11:25:00,58.81,58.92,58.81,58.92,3000.0,47.7943,47.8836,47.7943,47.8836,3000.0
2015-03-11 11:30:00,58.92,58.96,58.91,58.95,3500.0,47.8836,47.9162,47.8755,47.908,3500.0
2015-03-11 11:35:00,58.95,58.95,58.9,58.9,2200.0,47.908,47.908,47.8674,47.8674,2200.0
2015-03-11 11:40:00,58.9,58.93,58.89,58.9,2900.0,47.8674,47.8918,47.8593,47.8674,2900.0
2015-03-11 11:45:00,58.91,58.94,58.91,58.94,12000.0,47.8755,47.8999,47.8755,47.8999,12000.0
2015-03-11 11:50:00,58.93,58.93,58.9,58.93,2100.0,47.8918,47.8918,47.8674,47.8918,2100.0
2015-03-11 11:55:00,58.92,58.92,58.9,58.91,2500.0,47.8836,47.8836,47.8674,47.8755,2500.0
2015-03-11 12:00:00,58.92,58.94,58.91,58.92,9800.0,47.8836,47.8999,47.8755,47.8836,9800.0
2015-03-11 12:05:00,58.92,58.92,58.89,58.9,2300.0,47.8836,47.8836,47.8593,47.8674,2300.0
2015-03-11 12:10:00,58.89,58.93,58.89,58.93,1600.0,47.8593,47.8918,47.8593,47.8918,1600.0
2015-03-11 12:15:00,58.94,58.98,58.93,58.98,2000.0,47.8999,47.9324,47.8918,47.9324,2000.0
2015-03-11 12:20:00,58.98,58.99,58.93,58.93,8100.0,47.9324,47.9405,47.8918,47.8918,8100.0
2015-03-11 12:25:00,58.92,58.92,58.89,58.92,4700.0,47.8836,47.8836,47.8593,47.8836,4700.0
2015-03-11 12:30:00,58.92,58.92,58.88,58.91,2200.0,47.8836,47.8836,47.8511,47.8755,2200.0
2015-03-11 12:35:00,58.91,58.94,58.89,58.94,3200.0,47.8755,47.8999,47.8593,47.8999,3200.0
2015-03-11 12:40:00,58.94,58.95,58.92,58.95,15500.0,47.8999,47.908,47.8836,47.908,15500.0
2015-03-11 12:45:00,58.96,58.96,58.94,58.94,1600.0,47.9162,47.9162,47.8999,47.8999,1600.0
2015-03-11 12:50:00,58.94,58.96,58.94,58.95,9900.0,47.8999,47.9162,47.8999,47.908,9900.0
2015-03-11 12:55:00,58.95,58.95,58.92,58.93,3300.0,47.908,47.908,47.8836,47.8918,3300.0
2015-03-11 13:00:00,58.93,58.93,58.9,58.9,2400.0,47.8918,47.8918,47.8674,47.8674,2400.0
2015-03-11 13:05:00,58.91,58.94,58.9,58.94,1200.0,47.8755,47.8999,47.8674,47.8999,1200.0
2015-03-11 13:10:00,58.93,58.94,58.93,58.94,1200.0,47.8918,47.8999,47.8918,47.8999,1200.0
2015-03-11 13:15:00,58.95,58.96,58.93,58.93,1900.0,47.908,47.9162,47.8918,47.8918,1900.0
2015-03-11 13:20:00,58.93,58.93,58.92,58.93,2400.0,47.8918,47.8918,47.8836,47.8918,2400.0
2015-03-11 13:25:00,58.93,58.93,58.9,58.91,5100.0,47.8918,47.8918,47.8674,47.8755,5100.0
2015-03-11 13:30:00,58.9,58.91,58.85,58.85,1600.0,47.8674,47.8755,47.8268,47.8268,1600.0
2015-03-11 13:35:00,58.86,58.87,58.84,58.86,3300.0,47.8349,47.843,47.8186,47.8349,3300.0
2015-03-11 13:40:00,58.86,58.86,58.81,58.82,3000.0,47.8349,47.8349,47.7943,47.8024,3000.0
2015-03-11 13:45:00,58.81,58.81,58.74,58.74,29200.0,47.7943,47.7943,47.7374,47.7374,29200.0
2015-03-11 13:50:00,58.74,58.77,58.74,58.77,18900.0,47.7374,47.7617,47.7374,47.7617,18900.0
2015-03-11 13:55:00,58.77,58.82,58.77,58.82,4800.0,47.7617,47.8024,47.7617,47.8024,4800.0
2015-03-11 14:00:00,58.82,58.87,58.81,58.85,4500.0,47.8024,47.843,47.7943,47.8268,4500.0
2015-03-11 14:05:00,58.88,58.88,58.86,58.87,2100.0,47.8511,47.8511,47.8349,47.843,2100.0
2015-03-11 14:10:00,58.88,58.89,58.86,58.86,2900.0,47.8511,47.8593,47.8349,47.8349,2900.0
2015-03-11 14:15:00,58.86,58.94,58.86,58.93,3600.0,47.8349,47.8999,47.8349,47.8918,3600.0
2015-03-11 14:20:00,58.94,58.94,58.9,58.9,2200.0,47.8999,47.8999,47.8674,47.8674,2200.0
2015-03-11 14:25:00,58.91,58.93,58.9,58.9,11200.0,47.8755,47.8918,47.8674,47.8674,11200.0
2015-03-11 14:30:00,58.9,58.92,58.9,58.9,1800.0,47.8674,47.8836,47.8674,47.8674,1800.0
2015-03-11 14:35:00,58.9,58.95,58.9,58.95,3000.0,47.8674,47.908,47.8674,47.908,3000.0
2015-03-11 14:40:00,58.94,58.94,58.88,58.89,2000.0,47.8999,47.8999,47.8511,47.8593,2000.0
2015-03-11 14:45:00,58.9,58.93,58.9,58.9,8100.0,47.8674,47.8918,47.8674,47.8674,8100.0
2015-03-11 14:50:00,58.92,58.94,58.91,58.93,3700.0,47.8836,47.8999,47.8755,47.8918,3700.0
2015-03-11 14:55:00,58.93,58.96,58.93,58.95,4400.0,47.8918,47.9162,47.8918,47.908,4400.0
2015-03-11 15:00:00,58.94,58.95,58.92,58.94,5600.0,47.8999,47.908,47.8836,47.8999,5600.0
2015-03-11 15:05:00,58.93,58.94,58.91,58.91,5500.0,47.8918,47.8999,47.8755,47.8755,5500.0
2015-03-11 15:10:00,58.9,58.91,58.86,58.87,1900.0,47.8674,47.8755,47.8349,47.843,1900.0
2015-03-11 15:15:00,58.87,58.9,58.87,58.9,11600.0,47.843,47.8674,47.843,47.8674,11600.0
2015-03-11 15:20:00,58.9,58.9,58.84,58.85,10900.0,47.8674,47.8674,47.8186,47.8268,10900.0
2015-03-11 15:25:00,58.85,58.87,58.84,58.84,6100.0,47.8268,47.843,47.8186,47.8186,6100.0
2015-03-11 15:30:00,58.82,58.82,58.78,58.78,4600.0,47.8024,47.8024,47.7699,47.7699,4600.0
2015-03-11 15:35:00,58.78,58.81,58.78,58.79,7100.0,47.7699,47.7943,47.7699,47.778,7100.0
2015-03-11 15:40:00,58.8,58.83,58.78,58.83,8100.0,47.7861,47.8105,47.7699,47.8105,8100.0
2015-03-11 15:45:00,58.83,58.83,58.79,58.79,11400.0,47.8105,47.8105,47.778,47.778,11400.0
2015-03-11 15:50:00,58.78,58.81,58.77,58.81,12300.0,47.7699,47.7943,47.7617,47.7943,12300.0
2015-03-11 15:55:00,58.8,58.84,58.8,58.82,40500.0,47.7861,47.8186,47.7861,47.8024,40500.0
2015-03-12 09:30:00,59.21,59.35,59.2,59.34,25700.0,48.1193,48.2331,48.1112,48.225,25700.0
2015-03-12 09:35:00,59.33,59.36,59.3,59.32,27500.0,48.2168,48.2412,48.1925,48.2087,27500.0
2015-03-12 09:40:00,59.33,59.4,59.33,59.4,25400.0,48.2168,48.2737,48.2168,48.2737,25400.0
2015-03-12 09:45:00,59.39,59.45,59.39,59.45,8200.0,48.2656,48.3144,48.2656,48.3144,8200.0
2015-03-12 09:50:00,59.45,59.45,59.39,59.42,8500.0,48.3144,48.3144,48.2656,48.29,8500.0
2015-03-12 09:55:00,59.4,59.41,59.35,59.37,7300.0,48.2737,48.2819,48.2331,48.2494,7300.0
2015-03-12 10:00:00,59.36,59.37,59.3,59.32,71000.0,48.2412,48.2494,48.1925,48.2087,71000.0
2015-03-12 10:05:00,59.34,59.34,59.3,59.31,2000.0,48.225,48.225,48.1925,48.2006,2000.0
2015-03-12 10:10:00,59.3,59.34,59.3,59.33,1500.0,48.1925,48.225,48.1925,48.2168,1500.0
2015-03-12 10:15:00,59.34,59.34,59.29,59.29,1900.0,48.225,48.225,48.1843,48.1843,1900.0
2015-03-12 10:20:00,59.31,59.37,59.31,59.37,1500.0,48.2006,48.2494,48.2006,48.2494,1500.0
2015-03-12 10:25:00,59.38,59.38,59.37,59.38,1000.0,48.2575,48.2575,48.2494,48.2575,1000.0
2015-03-12 10:30:00,59.37,59.4,59.37,59.39,3800.0,48.2494,48.2737,48.2494,48.2656,3800.0
2015-03-12 10:35:00,59.38,59.38,59.35,59.37,1500.0,48.2575,48.2575,48.2331,48.2494,1500.0
2015-03-12 10:40:00,59.36,59.38,59.32,59.34,39700.0,48.2412,48.2575,48.2087,48.225,39700.0
2015-03-12 10:45:00,59.34,59.34,59.32,59.34,4600.0,48.225,48.225,48.2087,48.225,4600.0
2015-03-12 10:50:00,59.33,59.36,59.33,59.36,2300.0,48.2168,48.2412,48.2168,48.2412,2300.0
2015-03-12 10:55:00,59.36,59.42,59.36,59.39,13400.0,48.2412,48.29,48.2412,48.2656,13400.0
2015-03-12 11:00:00,59.39,59.39,59.34,59.35,1200.0,48.2656,48.2656,48.225,48.2331,1200.0
2015-03-12 11:05:00,59.35,59.37,59.35,59.37,1200.0,48.2331,48.2494,48.2331,48.2494,1200.0
2015-03-12 11:10:00,59.37,59.41,59.37,59.41,2500.0,48.2494,48.2819,48.2494,48.2819,2500.0
2015-03-12 11:15:00,59.42,59.46,59.42,59.46,5000.0,48.29,48.3225,48.29,48.3225,5000.0
2015-03-12 11:20:00,59.46,59.47,59.44,59.46,10400.0,48.3225,48.3306,48.3062,48.3225,10400.0
2015-03-12 11:25:00,59.45,59.47,59.44,59.44,8100.0,48.3144,48.3306,48.3062,48.3062,8100.0
2015-03-12 11:30:00,59.45,59.46,59.42,59.42,3300.0,48.3144,48.3225,48.29,48.29,3300.0
2015-03-12 11:35:00,59.42,59.44,59.41,59.43,9100.0,48.29,48.3062,48.2819,48.2981,9100.0
2015-03-12 11:40:00,59.42,59.43,59.41,59.41,6400.0,48.29,48.2981,48.2819,48.2819,6400.0
2015-03-12 11:45:00,59.43,59.43,59.41,59.41,1400.0,48.2981,48.2981,48.2819,48.2819,1400.0
2015-03-12 11:50:00,59.4,59.42,59.39,59.39,6000.0,48.2737,48.29,48.2656,48.2656,6000.0
2015-03-12 11:55:00,59.39,59.39,59.38,59.39,2600.0,48.2656,48.2656,48.2575,48.2656,2600.0
2015-03-12 12:00:00,59.39,59.39,59.36,59.37,1900.0,48.2656,48.2656,48.2412,48.2494,1900.0
2015-03-12 12:05:00,59.37,59.38,59.35,59.35,2900.0,48.2494,48.2575,48.2331,48.2331,2900.0
2015-03-12 12:10:00,59.35,59.37,59.35,59.36,4500.0,48.2331,48.2494,48.2331,48.2412,4500.0
2015-03-12 12:15:00,59.36,59.38,59.36,59.36,1900.0,48.2412,48.2575,48.2412,48.2412,1900.0
2015-03-12 12:20:00,59.37,59.38,59.34,59.35,600.0,48.2494,48.2575,48.225,48.2331,600.0
2015-03-12 12:25:00,59.35,59.37,59.35,59.37,1400.0,48.2331,48.2494,48.2331,48.2494,1400.0
2015-03-12 12:30:00,59.36,59.36,59.34,59.36,1200.0,48.2412,48.2412,48.225,48.2412,1200.0
2015-03-12 12:35:00,59.34,59.34,59.31,59.31,1300.0,48.225,48.225,48.2006,48.2006,1300.0
2015-03-12 12:40:00,59.3,59.3,59.28,59.29,1500.0,48.1925,48.1925,48.1762,48.1843,1500.0
2015-03-12 12:45:00,59.29,59.3,59.29,59.29,900.0,48.1843,48.1925,48.1843,48.1843,900.0
2015-03-12 12:50:00,59.3,59.34,59.3,59.34,1600.0,48.1925,48.225,48.1925,48.225,1600.0
2015-03-12 12:55:00,59.33,59.35,59.33,59.33,2000.0,48.2168,48.2331,48.2168,48.2168,2000.0
2015-03-12 13:00:00,59.33,59.34,59.32,59.32,1200.0,48.2168,48.225,48.2087,48.2087,1200.0
2015-03-12 13:05:00,59.33,59.38,59.33,59.37,2000.0,48.2168,48.2575,48.2168,48.2494,2000.0
2015-03-12 13:10:00,59.37,59.38,59.35,59.35,600.0,48.2494,48.2575,48.2331,48.2331,600.0
2015-03-12 13:15:00,59.36,59.37,59.35,59.37,3200.0,48.2412,48.2494,48.2331,48.2494,3200.0
2015-03-12 13:20:00,59.37,59.37,59.33,59.33,1700.0,48.2494,48.2494,48.2168,48.2168,1700.0
2015-03-12 13:25:00,59.33,59.35,59.32,59.33,1600.0,48.2168,48.2331,48.2087,48.2168,1600.0
2015-03-12 13:30:00,59.32,59.33,59.29,59.33,3300.0,48.2087,48.2168,48.1843,48.2168,3300.0
2015-03-12 13:35:00,59.34,59.36,59.34,59.34,1900.0,48.225,48.2412,48.225,48.225,1900.0
2015-03-12 13:40:00,59.34,59.37,59.33,59.37,1800.0,48.225,48.2494,48.2168,48.2494,1800.0
2015-03-12 13:45:00,59.36,59.36,59.34,59.36,1500.0,48.2412,48.2412,48.225,48.2412,1500.0
2015-03-12 13:50:00,59.36,59.38,59.35,59.38,1400.0,48.2412,48.2575,48.2331,48.2575,1400.0
2015-03-12 13:55:00,59.38,59.4,59.36,59.36,10500.0,48.2575,48.2737,48.2412,48.2412,10500.0
2015-03-12 14:00:00,59.37,59.37,59.33,59.35,3300.0,48.2494,48.2494,48.2168,48.2331,3300.0
2015-03-12 14:05:00,59.34,59.37,59.34,59.36,1500.0,48.225,48.2494,48.225,48.2412,1500.0
2015-03-12 14:10:00,59.37,59.38,59.37,59.37,1400.0,48.2494,48.2575,48.2494,48.2494,1400.0
2015-03-12 14:15:00,59.37,59.39,59.37,59.37,1200.0,48.2494,48.2656,48.2494,48.2494,1200.0
2015-03-12 14:20:00,59.37,59.39,59.37,59.39,1500.0,48.2494,48.2656,48.2494,48.2656,1500.0
2015-03-12 14:25:00,59.39,59.4,59.37,59.38,2200.0,48.2656,48.2737,48.2494,48.2575,2200.0
2015-03-12 14:30:00,59.38,59.4,59.36,59.37,1800.0,48.2575,48.2737,48.2412,48.2494,1800.0
2015-03-12 14:35:00,59.36,59.37,59.36,59.37,2200.0,48.2412,48.2494,48.2412,48.2494,2200.0
2015-03-12 14:40:00,59.37,59.37,59.33,59.36,5200.0,48.2494,48.2494,48.2168,48.2412,5200.0
2015-03-12 14:45:00,59.37,59.38,59.35,59.37,6600.0,48.2494,48.2575,48.2331,48.2494,6600.0
2015-03-12 14:50:00,59.36,59.38,59.35,59.35,47900.0,48.2412,48.2575,48.2331,48.2331,47900.0
2015-03-12 14:55:00,59.35,59.42,59.35,59.41,6000.0,48.2331,48.29,48.2331,48.2819,6000.0
2015-03-12 15:00:00,59.42,59.45,59.42,59.44,6700.0,48.29,48.3144,48.29,48.3062,6700.0
2015-03-12 15:05:00,59.45,59.47,59.44,59.45,3600.0,48.3144,48.3306,48.3062,48.3144,3600.0
2015-03-12 15:10:00,59.45,59.48,59.45,59.46,5500.0,48.3144,48.3388,48.3144,48.3225,5500.0
2015-03-12 15:15:00,59.45,59.46,59.44,59.44,4300.0,48.3144,48.3225,48.3062,48.3062,4300.0
2015-03-12 15:20:00,59.44,59.46,59.44,59.45,3100.0,48.3062,48.3225,48.3062,48.3144,3100.0
2015-03-12 15:25:00,59.45,59.47,59.45,59.47,5500.0,48.3144,48.3306,48.3144,48.3306,5500.0
2015-03-12 15:30:00,59.47,59.48,59.45,59.45,6200.0,48.3306,48.3388,48.3144,48.3144,6200.0
2015-03-12 15:35:00,59.44,59.48,59.44,59.47,16100.0,48.3062,48.3388,48.3062,48.3306,16100.0
2015-03-12 15:40:00,59.48,59.49,59.46,59.49,24200.0,48.3388,48.3469,48.3225,48.3469,24200.0
2015-03-12 15:45:00,59.49,59.51,59.49,59.51,12100.0,48.3469,48.3631,48.3469,48.3631,12100.0
2015-03-12 15:50:00,59.51,59.51,59.5,59.5,9800.0,48.3631,48.3631,48.355,48.355,9800.0
2015-03-12 15:55:00,59.5,59.52,59.49,59.49,59900.0,48.355,48.3713,48.3469,48.3469,59900.0
2015-03-13 09:30:00,59.28,59.32,59.18,59.21,9700.0,48.1762,48.2087,48.0949,48.1193,9700.0
2015-03-13 09:35:00,59.17,59.21,59.12,59.2,18300.0,48.0868,48.1193,48.0462,48.1112,18300.0
2015-03-13 09:40:00,59.19,59.2,59.15,59.2,24300.0,48.1031,48.1112,48.0706,48.1112,24300.0
2015-03-13 09:45:00,59.2,59.25,59.17,59.24,9300.0,48.1112,48.1518,48.0868,48.1437,9300.0
2015-03-13 09:50:00,59.22,59.22,59.19,59.19,900.0,48.1275,48.1275,48.1031,48.1031,900.0
2015-03-13 09:55:00,59.18,59.18,59.11,59.11,21900.0,48.0949,48.0949,48.0381,48.0381,21900.0
2015-03-13 10:00:00,59.13,59.14,59.03,59.04,175700.0,48.0543,48.0624,47.973,47.9812,175700.0
2015-03-13 10:05:00,59.01,59.03,58.99,59.01,13600.0,47.9568,47.973,47.9405,47.9568,13600.0
2015-03-13 10:10:00,58.99,59.04,58.97,59.04,148100.0,47.9405,47.9812,47.9243,47.9812,148100.0
2015-03-13 10:15:00,59.03,59.07,59.03,59.06,2000.0,47.973,48.0056,47.973,47.9974,2000.0
2015-03-13 10:20:00,59.1,59.1,59.04,59.06,4400.0,48.0299,48.0299,47.9812,47.9974,4400.0
2015-03-13 10:25:00,59.05,59.05,58.99,59.0,1800.0,47.9893,47.9893,47.9405,47.9487,1800.0
2015-03-13 10:30:00,58.99,59.02,58.98,59.02,2600.0,47.9405,47.9649,47.9324,47.9649,2600.0
2015-03-13 10:35:00,59.02,59.05,58.99,59.05,1900.0,47.9649,47.9893,47.9405,47.9893,1900.0
2015-03-13 10:40:00,59.03,59.06,59.03,59.03,5300.0,47.973,47.9974,47.973,47.973,5300.0
2015-03-13 10:45:00,59.02,59.02,58.97,58.98,2700.0,47.9649,47.9649,47.9243,47.9324,2700.0
2015-03-13 10:50:00,58.97,58.97,58.88,58.88,10200.0,47.9243,47.9243,47.8511,47.8511,10200.0
2015-03-13 10:55:00,58.91,58.91,58.85,58.85,4700.0,47.8755,47.8755,47.8268,47.8268,4700.0
2015-03-13 11:00:00,58.84,58.87,58.84,58.87,9200.0,47.8186,47.843,47.8186,47.843,9200.0
2015-03-13 11:05:00,58.88,58.89,58.87,58.89,1100.0,47.8511,47.8593,47.843,47.8593,1100.0
2015-03-13 11:10:00,58.92,58.96,58.92,58.96,38800.0,47.8836,47.9162,47.8836,47.9162,38800.0
2015-03-13 11:15:00,58.96,58.98,58.9,58.91,12000.0,47.9162,47.9324,47.8674,47.8755,12000.0
2015-03-13 11:20:00,58.91,58.92,58.87,58.87,2100.0,47.8755,47.8836,47.843,47.843,2100.0
2015-03-13 11:25:00,58.86,58.86,58.81,58.81,7300.0,47.8349,47.8349,47.7943,47.7943,7300.0
2015-03-13 11:30:00,58.82,58.83,58.78,58.8,2000.0,47.8024,47.8105,47.7699,47.7861,2000.0
2015-03-13 11:35:00,58.81,58.82,58.79,58.82,1400.0,47.7943,47.8024,47.778,47.8024,1400.0
2015-03-13 11:40:00,58.84,58.84,58.83,58.83,300.0,47.8186,47.8186,47.8105,47.8105,300.0
2015-03-13 11:45:00,58.83,58.83,58.77,58.77,13100.0,47.8105,47.8105,47.7617,47.7617,13100.0
2015-03-13 11:50:00,58.8,58.8,58.78,58.8,8100.0,47.7861,47.7861,47.7699,47.7861,8100.0
2015-03-13 11:55:00,58.84,58.88,58.82,58.88,3700.0,47.8186,47.8511,47.8024,47.8511,3700.0
2015-03-13 12:00:00,58.9,58.9,58.84,58.84,1800.0,47.8674,47.8674,47.8186,47.8186,1800.0
2015-03-13 12:05:00,58.86,58.89,58.86,58.89,700.0,47.8349,47.8593,47.8349,47.8593,700.0
2015-03-13 12:10:00,58.92,58.93,58.91,58.91,400.0,47.8836,47.8918,47.8755,47.8755,400.0
2015-03-13 12:15:00,58.91,58.91,58.88,58.88,1300.0,47.8755,47.8755,47.8511,47.8511,1300.0
2015-03-13 12:20:00,58.92,58.93,58.92,58.93,3900.0,47.8836,47.8918,47.8836,47.8918,3900.0
2015-03-13 12:25:00,58.94,58.95,58.92,58.92,4400.0,47.8999,47.908,47.8836,47.8836,4400.0
2015-03-13 12:30:00,58.93,58.95,58.93,58.95,600.0,47.8918,47.908,47.8918,47.908,600.0
2015-03-13 12:35:00,59.0,59.01,58.99,59.0,1600.0,47.9487,47.9568,47.9405,47.9487,1600.0
2015-03-13 12:40:00,58.99,59.02,58.98,59.02,400.0,47.9405,47.9649,47.9324,47.9649,400.0
2015-03-13 12:45:00,59.01,59.01,58.96,58.97,1200.0,47.9568,47.9568,47.9162,47.9243,1200.0
2015-03-13 12:50:00,58.99,58.99,58.95,58.95,900.0,47.9405,47.9405,47.908,47.908,900.0
2015-03-13 12:55:00,58.98,59.0,58.98,59.0,1300.0,47.9324,47.9487,47.9324,47.9487,1300.0
2015-03-13 13:00:00,58.98,58.98,58.93,58.93,2300.0,47.9324,47.9324,47.8918,47.8918,2300.0
2015-03-13 13:05:00,58.97,58.97,58.95,58.96,300.0,47.9243,47.9243,47.908,47.9162,300.0
2015-03-13 13:10:00,58.94,58.94,58.91,58.93,1500.0,47.8999,47.8999,47.8755,47.8918,1500.0
2015-03-13 13:15:00,58.92,58.92,58.9,58.92,1000.0,47.8836,47.8836,47.8674,47.8836,1000.0
2015-03-13 13:20:00,58.9,58.9,58.9,58.9,200.0,47.8674,47.8674,47.8674,47.8674,200.0
2015-03-13 13:25:00,58.87,58.87,58.81,58.81,1400.0,47.843,47.843,47.7943,47.7943,1400.0
2015-03-13 13:30:00,58.82,58.84,58.81,58.84,1900.0,47.8024,47.8186,47.7943,47.8186,1900.0
2015-03-13 13:35:00,58.85,58.86,58.85,58.86,1500.0,47.8268,47.8349,47.8268,47.8349,1500.0
2015-03-13 13:40:00,58.9,58.9,58.88,58.9,2500.0,47.8674,47.8674,47.8511,47.8674,2500.0
2015-03-13 13:45:00,58.88,58.88,58.87,58.88,500.0,47.8511,47.8511,47.843,47.8511,500.0
2015-03-13 13:50:00,58.91,58.94,58.91,58.93,1300.0,47.8755,47.8999,47.8755,47.8918,1300.0
2015-03-13 13:55:00,58.92,58.92,58.89,58.91,3500.0,47.8836,47.8836,47.8593,47.8755,3500.0
2015-03-13 14:00:00,58.89,58.89,58.87,58.89,3700.0,47.8593,47.8593,47.843,47.8593,3700.0
2015-03-13 14:05:00,58.89,58.9,58.88,58.88,1300.0,47.8593,47.8674,47.8511,47.8511,1300.0
2015-03-13 14:10:00,58.85,58.88,58.85,58.87,1700.0,47.8268,47.8511,47.8268,47.843,1700.0
2015-03-13 14:15:00,58.88,58.91,58.87,58.9,2900.0,47.8511,47.8755,47.843,47.8674,2900.0
2015-03-13 14:20:00,58.89,58.89,58.87,58.87,2900.0,47.8593,47.8593,47.843,47.843,2900.0
2015-03-13 14:25:00,58.88,58.91,58.88,58.91,1100.0,47.8511,47.8755,47.8511,47.8755,1100.0
2015-03-13 14:30:00,58.92,58.92,58.91,58.91,400.0,47.8836,47.8836,47.8755,47.8755,400.0
2015-03-13 14:35:00,58.91,58.91,58.91,58.91,100.0,47.8755,47.8755,47.8755,47.8755,100.0
2015-03-13 14:40:00,58.86,58.86,58.83,58.83,2100.0,47.8349,47.8349,47.8105,47.8105,2100.0
2015-03-13 14:45:00,58.85,58.87,58.85,58.87,1100.0,47.8268,47.843,47.8268,47.843,1100.0
2015-03-13 14:50:00,58.87,58.9,58.86,58.87,4400.0,47.843,47.8674,47.8349,47.843,4400.0
2015-03-13 14:55:00,58.85,58.91,58.84,58.91,10800.0,47.8268,47.8755,47.8186,47.8755,10800.0
2015-03-13 15:00:00,58.92,58.93,58.89,58.9,2000.0,47.8836,47.8918,47.8593,47.8674,2000.0
2015-03-13 15:05:00,58.89,58.92,58.89,58.9,1500.0,47.8593,47.8836,47.8593,47.8674,1500.0
2015-03-13 15:10:00,58.92,58.93,58.91,58.92,600.0,47.8836,47.8918,47.8755,47.8836,600.0
2015-03-13 15:15:00,58.96,58.98,58.94,58.96,6800.0,47.9162,47.9324,47.8999,47.9162,6800.0
2015-03-13 15:20:00,58.94,58.98,58.94,58.98,8100.0,47.8999,47.9324,47.8999,47.9324,8100.0
2015-03-13 15:25:00,58.98,59.03,58.98,59.03,3900.0,47.9324,47.973,47.9324,47.973,3900.0
2015-03-13 15:30:00,59.04,59.04,58.97,58.98,7100.0,47.9812,47.9812,47.9243,47.9324,7100.0
2015-03-13 15:35:00,59.0,59.02,58.99,59.02,10600.0,47.9487,47.9649,47.9405,47.9649,10600.0
2015-03-13 15:40:00,59.04,59.11,59.04,59.05,7000.0,47.9812,48.0381,47.9812,47.9893,7000.0
2015-03-13 15:45:00,59.05,59.05,59.03,59.05,3100.0,47.9893,47.9893,47.973,47.9893,3100.0
2015-03-13 15:50:00,59.07,59.14,59.07,59.14,7200.0,48.0056,48.0624,48.0056,48.0624,7200.0
2015-03-13 15:55:00,59.16,59.17,59.1,59.1,18600.0,48.0787,48.0868,48.0299,48.0299,18600.0
2015-03-16 09:30:00,59.47,59.61,59.31,59.42,40100.0,48.3306,48.4444,48.2006,48.29,40100.0
2015-03-16 09:35:00,59.45,59.53,59.45,59.47,18800.0,48.3144,48.3794,48.3144,48.3306,18800.0
2015-03-16 09:40:00,59.49,59.51,59.47,59.49,54400.0,48.3469,48.3631,48.3306,48.3469,54400.0
2015-03-16 09:45:00,59.5,59.55,59.49,59.55,3700.0,48.355,48.3956,48.3469,48.3956,3700.0
2015-03-16 09:50:00,59.55,59.63,59.55,59.63,29100.0,48.3956,48.4607,48.3956,48.4607,29100.0
2015-03-16 09:55:00,59.65,59.66,59.64,59.65,2200.0,48.4769,48.485,48.4688,48.4769,2200.0
2015-03-16 10:00:00,59.65,59.7,59.65,59.67,2400.0,48.4769,48.5175,48.4769,48.4932,2400.0
2015-03-16 10:05:00,59.69,59.71,59.68,59.68,1500.0,48.5094,48.5257,48.5013,48.5013,1500.0
2015-03-16 10:10:00,59.68,59.69,59.68,59.69,1700.0,48.5013,48.5094,48.5013,48.5094,1700.0
2015-03-16 10:15:00,59.67,59.69,59.66,59.69,4000.0,48.4932,48.5094,48.485,48.5094,4000.0
2015-03-16 10:20:00,59.7,59.7,59.63,59.63,14500.0,48.5175,48.5175,48.4607,48.4607,14500.0
2015-03-16 10:25:00,59.63,59.64,59.63,59.64,1900.0,48.4607,48.4688,48.4607,48.4688,1900.0
2015-03-16 10:30:00,59.63,59.63,59.62,59.62,700.0,48.4607,48.4607,48.4525,48.4525,700.0
2015-03-16 10:35:00,59.61,59.62,59.61,59.62,1300.0,48.4444,48.4525,48.4444,48.4525,1300.0
2015-03-16 10:40:00,59.62,59.63,59.62,59.62,700.0,48.4525,48.4607,48.4525,48.4525,700.0
2015-03-16 10:45:00,59.64,59.64,59.61,59.62,4200.0,48.4688,48.4688,48.4444,48.4525,4200.0
2015-03-16 10:50:00,59.62,59.63,59.62,59.63,1400.0,48.4525,48.4607,48.4525,48.4607,1400.0
2015-03-16 10:55:00,59.64,59.66,59.64,59.66,2500.0,48.4688,48.485,48.4688,48.485,2500.0
2015-03-16 11:00:00,59.65,59.68,59.65,59.65,3400.0,48.4769,48.5013,48.4769,48.4769,3400.0
2015-03-16 11:05:00,59.67,59.69,59.66,59.69,1600.0,48.4932,48.5094,48.485,48.5094,1600.0
2015-03-16 11:10:00,59.7,59.7,59.67,59.67,2400.0,48.5175,48.5175,48.4932,48.4932,2400.0
2015-03-16 11:15:00,59.67,59.67,59.67,59.67,0.0,48.4932,48.4932,48.4932,48.4932,0.0
2015-03-16 11:20:00,59.71,59.71,59.7,59.71,800.0,48.5257,48.5257,48.5175,48.5257,800.0
2015-03-16 11:25:00,59.71,59.71,59.71,59.71,0.0,48.5257,48.5257,48.5257,48.5257,0.0
2015-03-16 11:30:00,59.7,59.73,59.69,59.73,101600.0,48.5175,48.5419,48.5094,48.5419,101600.0
2015-03-16 11:35:00,59.73,59.73,59.73,59.73,0.0,48.5419,48.5419,48.5419,48.5419,0.0
2015-03-16 11:40:00,59.74,59.74,59.73,59.73,5900.0,48.5501,48.5501,48.5419,48.5419,5900.0
2015-03-16 11:45:00,59.74,59.76,59.73,59.76,3500.0,48.5501,48.5663,48.5419,48.5663,3500.0
2015-03-16 11:50:00,59.77,59.79,59.76,59.79,4400.0,48.5744,48.5907,48.5663,48.5907,4400.0
2015-03-16 11:55:00,59.75,59.76,59.75,59.76,1400.0,48.5582,48.5663,48.5582,48.5663,1400.0
2015-03-16 12:00:00,59.76,59.76,59.76,59.76,0.0,48.5663,48.5663,48.5663,48.5663,0.0
2015-03-16 12:05:00,59.76,59.76,59.76,59.76,0.0,48.5663,48.5663,48.5663,48.5663,0.0
2015-03-16 12:10:00,59.76,59.76,59.74,59.75,20100.0,48.5663,48.5663,48.5501,48.5582,20100.0
2015-03-16 12:15:00,59.72,59.73,59.72,59.72,9700.0,48.5338,48.5419,48.5338,48.5338,9700.0
2015-03-16 12:20:00,59.72,59.73,59.7,59.7,9600.0,48.5338,48.5419,48.5175,48.5175,9600.0
2015-03-16 12:25:00,59.7,59.7,59.7,59.7,0.0,48.5175,48.5175,48.5175,48.5175,0.0
2015-03-16 12:30:00,59.72,59.73,59.71,59.72,4000.0,48.5338,48.5419,48.5257,48.5338,4000.0
2015-03-16 12:35:00,59.74,59.75,59.74,59.75,700.0,48.5501,48.5582,48.5501,48.5582,700.0
2015-03-16 12:40:00,59.75,59.75,59.72,59.72,26000.0,48.5582,48.5582,48.5338,48.5338,26000.0
2015-03-16 12:45:00,59.73,59.74,59.72,59.73,28600.0,48.5419,48.5501,48.5338,48.5419,28600.0
2015-03-16 12:50:00,59.72,59.78,59.72,59.78,3500.0,48.5338,48.5826,48.5338,48.5826,3500.0
2015-03-16 12:55:00,59.78,59.78,59.75,59.75,1700.0,48.5826,48.5826,48.5582,48.5582,1700.0
2015-03-16 13:00:00,59.76,59.76,59.71,59.71,2700.0,48.5663,48.5663,48.5257,48.5257,2700.0
2015-03-16 13:05:00,59.7,59.72,59.7,59.72,800.0,48.5175,48.5338,48.5175,48.5338,800.0
2015-03-16 13:10:00,59.72,59.74,59.72,59.73,400.0,48.5338,48.5501,48.5338,48.5419,400.0
2015-03-16 13:15:00,59.74,59.76,59.74,59.75,5100.0,48.5501,48.5663,48.5501,48.5582,5100.0
2015-03-16 13:20:00,59.75,59.76,59.75,59.75,400.0,48.5582,48.5663,48.5582,48.5582,400.0
2015-03-16 13:25:00,59.75,59.75,59.73,59.74,57300.0,48.5582,48.5582,48.5419,48.5501,57300.0
2015-03-16 13:30:00,59.74,59.75,59.73,59.73,6600.0,48.5501,48.5582,48.5419,48.5419,6600.0
2015-03-16 13:35:00,59.74,59.76,59.74,59.76,1600.0,48.5501,48.5663,48.5501,48.5663,1600.0
2015-03-16 13:40:00,59.76,59.77,59.75,59.76,5400.0,48.5663,48.5744,48.5582,48.5663,5400.0
2015-03-16 13:45:00,59.77,59.79,59.77,59.78,11200.0,48.5744,48.5907,48.5744,48.5826,11200.0
2015-03-16 13:50:00,59.78,59.79,59.78,59.79,1100.0,48.5826,48.5907,48.5826,48.5907,1100.0
2015-03-16 13:55:00,59.8,59.8,59.77,59.77,900.0,48.5988,48.5988,48.5744,48.5744,900.0
2015-03-16 14:00:00,59.76,59.78,59.75,59.75,1600.0,48.5663,48.5826,48.5582,48.5582,1600.0
2015-03-16 14:05:00,59.76,59.77,59.76,59.76,400.0,48.5663,48.5744,48.5663,48.5663,400.0
2015-03-16 14:10:00,59.75,59.75,59.74,59.75,400.0,48.5582,48.5582,48.5501,48.5582,400.0
2015-03-16 14:15:00,59.76,59.76,59.75,59.75,700.0,48.5663,48.5663,48.5582,48.5582,700.0
2015-03-16 14:20:00,59.77,59.79,59.77,59.78,10600.0,48.5744,48.5907,48.5744,48.5826,10600.0
2015-03-16 14:25:00,59.78,59.79,59.78,59.79,600.0,48.5826,48.5907,48.5826,48.5907,600.0
2015-03-16 14:30:00,59.78,59.8,59.78,59.8,1300.0,48.5826,48.5988,48.5826,48.5988,1300.0
2015-03-16 14:35:00,59.81,59.81,59.78,59.78,2500.0,48.6069,48.6069,48.5826,48.5826,2500.0
2015-03-16 14:40:00,59.78,59.83,59.78,59.82,5900.0,48.5826,48.6232,48.5826,48.6151,5900.0
2015-03-16 14:45:00,59.83,59.84,59.81,59.81,4800.0,48.6232,48.6313,48.6069,48.6069,4800.0
2015-03-16 14:50:00,59.81,59.82,59.81,59.81,800.0,48.6069,48.6151,48.6069,48.6069,800.0
2015-03-16 14:55:00,59.81,59.84,59.81,59.84,2100.0,48.6069,48.6313,48.6069,48.6313,2100.0
2015-03-16 15:00:00,59.85,59.86,59.85,59.86,9200.0,48.6394,48.6476,48.6394,48.6476,9200.0
2015-03-16 15:05:00,59.85,59.85,59.84,59.84,1000.0,48.6394,48.6394,48.6313,48.6313,1000.0
2015-03-16 15:10:00,59.84,59.85,59.84,59.85,5600.0,48.6313,48.6394,48.6313,48.6394,5600.0
2015-03-16 15:15:00,59.85,59.85,59.83,59.83,600.0,48.6394,48.6394,48.6232,48.6232,600.0
2015-03-16 15:20:00,59.82,59.82,59.79,59.79,3800.0,48.6151,48.6151,48.5907,48.5907,3800.0
2015-03-16 15:25:00,59.8,59.82,59.8,59.82,600.0,48.5988,48.6151,48.5988,48.6151,600.0
2015-03-16 15:30:00,59.82,59.84,59.82,59.84,2300.0,48.6151,48.6313,48.6151,48.6313,2300.0
2015-03-16 15:35:00,59.83,59.83,59.79,59.79,800.0,48.6232,48.6232,48.5907,48.5907,800.0
2015-03-16 15:40:00,59.79,59.83,59.79,59.81,4400.0,48.5907,48.6232,48.5907,48.6069,4400.0
2015-03-16 15:45:00,59.81,59.82,59.8,59.8,7100.0,48.6069,48.6151,48.5988,48.5988,7100.0
2015-03-16 15:50:00,59.81,59.82,59.79,59.8,14300.0,48.6069,48.6151,48.5907,48.5988,14300.0
2015-03-16 15:55:00,59.79,59.84,59.79,59.82,58800.0,48.5907,48.6313,48.5907,48.6151,58800.0
2015-03-17 09:30:00,59.65,59.65,59.52,59.61,12500.0,48.4769,48.4769,48.3713,48.4444,12500.0
2015-03-17 09:35:00,59.61,59.67,59.6,59.65,7700.0,48.4444,48.4932,48.4363,48.4769,7700.0
2015-03-17 09:40:00,59.64,59.64,59.56,59.58,10600.0,48.4688,48.4688,48.4038,48.42,10600.0
2015-03-17 09:45:00,59.58,59.61,59.53,59.53,5600.0,48.42,48.4444,48.3794,48.3794,5600.0
2015-03-17 09:50:00,59.55,59.55,59.55,59.55,1600.0,48.3956,48.3956,48.3956,48.3956,1600.0
2015-03-17 09:55:00,59.56,59.59,59.56,59.58,2400.0,48.4038,48.4281,48.4038,48.42,2400.0
2015-03-17 10:00:00,59.6,59.6,59.56,59.6,6500.0,48.4363,48.4363,48.4038,48.4363,6500.0
2015-03-17 10:05:00,59.6,59.61,59.59,59.61,5900.0,48.4363,48.4444,48.4281,48.4444,5900.0
2015-03-17 10:10:00,59.59,59.62,59.55,59.55,8100.0,48.4281,48.4525,48.3956,48.3956,8100.0
2015-03-17 10:15:00,59.56,59.58,59.56,59.58,6100.0,48.4038,48.42,48.4038,48.42,6100.0
2015-03-17 10:20:00,59.6,59.61,59.58,59.6,19200.0,48.4363,48.4444,48.42,48.4363,19200.0
2015-03-17 10:25:00,59.59,59.6,59.57,59.6,8300.0,48.4281,48.4363,48.4119,48.4363,8300.0
2015-03-17 10:30:00,59.63,59.65,59.63,59.64,1100.0,48.4607,48.4769,48.4607,48.4688,1100.0
2015-03-17 10:35:00,59.6,59.62,59.59,59.62,1800.0,48.4363,48.4525,48.4281,48.4525,1800.0
2015-03-17 10:40:00,59.62,59.62,59.58,59.6,1600.0,48.4525,48.4525,48.42,48.4363,1600.0
2015-03-17 10:45:00,59.62,59.62,59.61,59.61,1000.0,48.4525,48.4525,48.4444,48.4444,1000.0
2015-03-17 10:50:00,59.6,59.63,59.57,59.63,130300.0,48.4363,48.4607,48.4119,48.4607,130300.0
2015-03-17 10:55:00,59.63,59.65,59.6,59.6,5000.0,48.4607,48.4769,48.4363,48.4363,5000.0
2015-03-17 11:00:00,59.6,59.6,59.51,59.52,94900.0,48.4363,48.4363,48.3631,48.3713,94900.0
2015-03-17 11:05:00,59.53,59.53,59.49,59.5,12200.0,48.3794,48.3794,48.3469,48.355,12200.0
2015-03-17 11:10:00,59.52,59.54,59.52,59.54,700.0,48.3713,48.3875,48.3713,48.3875,700.0
2015-03-17 11:15:00,59.52,59.52,59.46,59.46,4300.0,48.3713,48.3713,48.3225,48.3225,4300.0
2015-03-17 11:20:00,59.46,59.5,59.46,59.5,700.0,48.3225,48.355,48.3225,48.355,700.0
2015-03-17 11:25:00,59.49,59.52,59.49,59.52,600.0,48.3469,48.3713,48.3469,48.3713,600.0
2015-03-17 11:30:00,59.52,59.55,59.52,59.52,9800.0,48.3713,48.3956,48.3713,48.3713,9800.0
2015-03-17 11:35:00,59.5,59.52,59.5,59.52,3600.0,48.355,48.3713,48.355,48.3713,3600.0
2015-03-17 11:40:00,59.5,59.53,59.48,59.53,90500.0,48.355,48.3794,48.3388,48.3794,90500.0
2015-03-17 11:45:00,59.52,59.55,59.52,59.52,4500.0,48.3713,48.3956,48.3713,48.3713,4500.0
2015-03-17 11:50:00,59.51,59.54,59.5,59.52,5000.0,48.3631,48.3875,48.355,48.3713,5000.0
2015-03-17 11:55:00,59.53,59.58,59.53,59.58,3000.0,48.3794,48.42,48.3794,48.42,3000.0
2015-03-17 12:00:00,59.59,59.59,59.55,59.55,6000.0,48.4281,48.4281,48.3956,48.3956,6000.0
2015-03-17 12:05:00,59.55,59.56,59.53,59.55,23800.0,48.3956,48.4038,48.3794,48.3956,23800.0
2015-03-17 12:10:00,59.55,59.55,59.51,59.52,15500.0,48.3956,48.3956,48.3631,48.3713,15500.0
2015-03-17 12:15:00,59.53,59.55,59.53,59.54,900.0,48.3794,48.3956,48.3794,48.3875,900.0
2015-03-17 12:20:00,59.56,59.58,59.55,59.56,170500.0,48.4038,48.42,48.3956,48.4038,170500.0
2015-03-17 12:25:00,59.56,59.61,59.56,59.59,27400.0,48.4038,48.4444,48.4038,48.4281,27400.0
2015-03-17 12:30:00,59.57,59.59,59.57,59.59,700.0,48.4119,48.4281,48.4119,48.4281,700.0
2015-03-17 12:35:00,59.6,59.62,59.59,59.61,3000.0,48.4363,48.4525,48.4281,48.4444,3000.0
2015-03-17 12:40:00,59.62,59.65,59.61,59.64,2200.0,48.4525,48.4769,48.4444,48.4688,2200.0
2015-03-17 12:45:00,59.65,59.65,59.63,59.64,5100.0,48.4769,48.4769,48.4607,48.4688,5100.0
2015-03-17 12:50:00,59.64,59.66,59.64,59.65,400.0,48.4688,48.485,48.4688,48.4769,400.0
2015-03-17 12:55:00,59.65,59.68,59.64,59.68,14400.0,48.4769,48.5013,48.4688,48.5013,14400.0
2015-03-17 13:00:00,59.68,59.68,59.65,59.68,16300.0,48.5013,48.5013,48.4769,48.5013,16300.0
2015-03-17 13:05:00,59.67,59.7,59.67,59.7,1800.0,48.4932,48.5175,48.4932,48.5175,1800.0
2015-03-17 13:10:00,59.7,59.72,59.7,59.72,1400.0,48.5175,48.5338,48.5175,48.5338,1400.0
2015-03-17 13:15:00,59.73,59.75,59.72,59.72,2700.0,48.5419,48.5582,48.5338,48.5338,2700.0
2015-03-17 13:20:00,59.72,59.72,59.71,59.71,900.0,48.5338,48.5338,48.5257,48.5257,900.0
2015-03-17 13:25:00,59.71,59.71,59.71,59.71,6900.0,48.5257,48.5257,48.5257,48.5257,6900.0
2015-03-17 13:30:00,59.72,59.73,59.71,59.72,11300.0,48.5338,48.5419,48.5257,48.5338,11300.0
2015-03-17 13:35:00,59.71,59.71,59.7,59.71,4800.0,48.5257,48.5257,48.5175,48.5257,4800.0
2015-03-17 13:40:00,59.71,59.71,59.7,59.71,3400.0,48.5257,48.5257,48.5175,48.5257,3400.0
2015-03-17 13:45:00,59.71,59.71,59.7,59.7,700.0,48.5257,48.5257,48.5175,48.5175,700.0
2015-03-17 13:50:00,59.71,59.72,59.7,59.71,3400.0,48.5257,48.5338,48.5175,48.5257,3400.0
2015-03-17 13:55:00,59.72,59.76,59.71,59.76,25100.0,48.5338,48.5663,48.5257,48.5663,25100.0
2015-03-17 14:00:00,59.76,59.8,59.76,59.77,11900.0,48.5663,48.5988,48.5663,48.5744,11900.0
2015-03-17 14:05:00,59.76,59.76,59.75,59.76,1800.0,48.5663,48.5663,48.5582,48.5663,1800.0
2015-03-17 14:10:00,59.75,59.76,59.75,59.75,2100.0,48.5582,48.5663,48.5582,48.5582,2100.0
2015-03-17 14:15:00,59.73,59.74,59.72,59.73,17000.0,48.5419,48.5501,48.5338,48.5419,17000.0
2015-03-17 14:20:00,59.73,59.73,59.72,59.72,3900.0,48.5419,48.5419,48.5338,48.5338,3900.0
2015-03-17 14:25:00,59.71,59.73,59.71,59.73,1500.0,48.5257,48.5419,48.5257,48.5419,1500.0
2015-03-17 14:30:00,59.72,59.73,59.72,59.73,3100.0,48.5338,48.5419,48.5338,48.5419,3100.0
2015-03-17 14:35:00,59.7,59.71,59.67,59.71,5000.0,48.5175,48.5257,48.4932,48.5257,5000.0
2015-03-17 14:40:00,59.71,59.71,59.7,59.71,2600.0,48.5257,48.5257,48.5175,48.5257,2600.0
2015-03-17 14:45:00,59.71,59.71,59.71,59.71,0.0,48.5257,48.5257,48.5257,48.5257,0.0
2015-03-17 14:50:00,59.69,59.71,59.69,59.71,1300.0,48.5094,48.5257,48.5094,48.5257,1300.0
2015-03-17 14:55:00,59.73,59.76,59.73,59.76,11000.0,48.5419,48.5663,48.5419,48.5663,11000.0
2015-03-17 15:00:00,59.76,59.79,59.75,59.79,2700.0,48.5663,48.5907,48.5582,48.5907,2700.0
2015-03-17 15:05:00,59.79,59.8,59.79,59.8,3200.0,48.5907,48.5988,48.5907,48.5988,3200.0
2015-03-17 15:10:00,59.8,59.83,59.79,59.82,6800.0,48.5988,48.6232,48.5907,48.6151,6800.0
2015-03-17 15:15:00,59.81,59.82,59.78,59.81,89700.0,48.6069,48.6151,48.5826,48.6069,89700.0
2015-03-17 15:20:00,59.82,59.82,59.8,59.81,5100.0,48.6151,48.6151,48.5988,48.6069,5100.0
2015-03-17 15:25:00,59.81,59.82,59.81,59.81,3300.0,48.6069,48.6151,48.6069,48.6069,3300.0
2015-03-17 15:30:00,59.82,59.84,59.82,59.84,7400.0,48.6151,48.6313,48.6151,48.6313,7400.0
2015-03-17 15:35:00,59.84,59.85,59.81,59.81,4900.0,48.6313,48.6394,48.6069,48.6069,4900.0
2015-03-17 15:40:00,59.81,59.82,59.77,59.78,10000.0,48.6069,48.6151,48.5744,48.5826,10000.0
2015-03-17 15:45:00,59.78,59.8,59.78,59.8,5600.0,48.5826,48.5988,48.5826,48.5988,5600.0
2015-03-17 15:50:00,59.8,59.8,59.78,59.79,9900.0,48.5988,48.5988,48.5826,48.5907,9900.0
2015-03-17 15:55:00,59.79,59.79,59.74,59.75,33400.0,48.5907,48.5907,48.5501,48.5582,33400.0
2015-03-18 09:30:00,59.7,59.7,59.65,59.66,11500.0,48.5175,48.5175,48.4769,48.485,11500.0
2015-03-18 09:35:00,59.66,59.69,59.65,59.69,5800.0,48.485,48.5094,48.4769,48.5094,5800.0
2015-03-18 09:40:00,59.65,59.65,59.61,59.62,4500.0,48.4769,48.4769,48.4444,48.4525,4500.0
2015-03-18 09:45:00,59.61,59.64,59.6,59.62,4600.0,48.4444,48.4688,48.4363,48.4525,4600.0
2015-03-18 09:50:00,59.61,59.66,59.61,59.66,1900.0,48.4444,48.485,48.4444,48.485,1900.0
2015-03-18 09:55:00,59.65,59.65,59.6,59.64,10200.0,48.4769,48.4769,48.4363,48.4688,10200.0
2015-03-18 10:00:00,59.65,59.71,59.64,59.7,7700.0,48.4769,48.5257,48.4688,48.5175,7700.0
2015-03-18 10:05:00,59.7,59.72,59.7,59.72,200.0,48.5175,48.5338,48.5175,48.5338,200.0
2015-03-18 10:10:00,59.7,59.72,59.7,59.71,8700.0,48.5175,48.5338,48.5175,48.5257,8700.0
2015-03-18 10:15:00,59.7,59.74,59.69,59.73,35900.0,48.5175,48.5501,48.5094,48.5419,35900.0
2015-03-18 10:20:00,59.73,59.73,59.7,59.72,35100.0,48.5419,48.5419,48.5175,48.5338,35100.0
2015-03-18 10:25:00,59.73,59.77,59.72,59.73,26500.0,48.5419,48.5744,48.5338,48.5419,26500.0
2015-03-18 10:30:00,59.73,59.73,59.66,59.66,2100.0,48.5419,48.5419,48.485,48.485,2100.0
2015-03-18 10:35:00,59.67,59.7,59.67,59.68,4100.0,48.4932,48.5175,48.4932,48.5013,4100.0
2015-03-18 10:40:00,59.68,59.71,59.68,59.71,43800.0,48.5013,48.5257,48.5013,48.5257,43800.0
2015-03-18 10:45:00,59.71,59.74,59.7,59.72,4100.0,48.5257,48.5501,48.5175,48.5338,4100.0
2015-03-18 10:50:00,59.71,59.73,59.71,59.72,7400.0,48.5257,48.5419,48.5257,48.5338,7400.0
2015-03-18 10:55:00,59.72,59.74,59.72,59.74,1500.0,48.5338,48.5501,48.5338,48.5501,1500.0
2015-03-18 11:00:00,59.76,59.76,59.72,59.72,5600.0,48.5663,48.5663,48.5338,48.5338,5600.0
2015-03-18 11:05:00,59.73,59.75,59.73,59.75,3300.0,48.5419,48.5582,48.5419,48.5582,3300.0
2015-03-18 11:10:00,59.72,59.74,59.72,59.73,600.0,48.5338,48.5501,48.5338,48.5419,600.0
2015-03-18 11:15:00,59.72,59.73,59.71,59.73,3100.0,48.5338,48.5419,48.5257,48.5419,3100.0
2015-03-18 11:20:00,59.71,59.72,59.7,59.71,3400.0,48.5257,48.5338,48.5175,48.5257,3400.0
2015-03-18 11:25:00,59.7,59.71,59.68,59.68,1200.0,48.5175,48.5257,48.5013,48.5013,1200.0
2015-03-18 11:30:00,59.67,59.69,59.66,59.69,30200.0,48.4932,48.5094,48.485,48.5094,30200.0
2015-03-18 11:35:00,59.68,59.7,59.68,59.7,1300.0,48.5013,48.5175,48.5013,48.5175,1300.0
2015-03-18 11:40:00,59.72,59.74,59.72,59.74,1000.0,48.5338,48.5501,48.5338,48.5501,1000.0
2015-03-18 11:45:00,59.74,59.74,59.7,59.7,4000.0,48.5501,48.5501,48.5175,48.5175,4000.0
2015-03-18 11:50:00,59.7,59.71,59.69,59.69,2500.0,48.5175,48.5257,48.5094,48.5094,2500.0
2015-03-18 11:55:00,59.69,59.74,59.69,59.73,22300.0,48.5094,48.5501,48.5094,48.5419,22300.0
2015-03-18 12:00:00,59.72,59.73,59.7,59.73,5600.0,48.5338,48.5419,48.5175,48.5419,5600.0
2015-03-18 12:05:00,59.74,59.75,59.73,59.73,700.0,48.5501,48.5582,48.5419,48.5419,700.0
2015-03-18 12:10:00,59.72,59.74,59.71,59.73,2000.0,48.5338,48.5501,48.5257,48.5419,2000.0
2015-03-18 12:15:00,59.73,59.73,59.7,59.7,500.0,48.5419,48.5419,48.5175,48.5175,500.0
2015-03-18 12:20:00,59.69,59.7,59.67,59.68,7300.0,48.5094,48.5175,48.4932,48.5013,7300.0
2015-03-18 12:25:00,59.7,59.72,59.7,59.72,600.0,48.5175,48.5338,48.5175,48.5338,600.0
2015-03-18 12:30:00,59.73,59.74,59.72,59.74,900.0,48.5419,48.5501,48.5338,48.5501,900.0
2015-03-18 12:35:00,59.76,59.76,59.76,59.76,400.0,48.5663,48.5663,48.5663,48.5663,400.0
2015-03-18 12:40:00,59.77,59.81,59.77,59.8,2000.0,48.5744,48.6069,48.5744,48.5988,2000.0
2015-03-18 12:45:00,59.78,59.78,59.74,59.75,6700.0,48.5826,48.5826,48.5501,48.5582,6700.0
2015-03-18 12:50:00,59.75,59.77,59.74,59.77,2900.0,48.5582,48.5744,48.5501,48.5744,2900.0
2015-03-18 12:55:00,59.77,59.77,59.74,59.74,5800.0,48.5744,48.5744,48.5501,48.5501,5800.0
2015-03-18 13:00:00,59.73,59.75,59.73,59.74,6100.0,48.5419,48.5582,48.5419,48.5501,6100.0
2015-03-18 13:05:00,59.72,59.73,59.7,59.72,8200.0,48.5338,48.5419,48.5175,48.5338,8200.0
2015-03-18 13:10:00,59.73,59.73,59.7,59.73,2000.0,48.5419,48.5419,48.5175,48.5419,2000.0
2015-03-18 13:15:00,59.72,59.74,59.71,59.74,2100.0,48.5338,48.5501,48.5257,48.5501,2100.0
2015-03-18 13:20:00,59.73,59.75,59.72,59.73,6700.0,48.5419,48.5582,48.5338,48.5419,6700.0
2015-03-18 13:25:00,59.73,59.73,59.71,59.71,2300.0,48.5419,48.5419,48.5257,48.5257,2300.0
2015-03-18 13:30:00,59.72,59.73,59.68,59.71,7100.0,48.5338,48.5419,48.5013,48.5257,7100.0
2015-03-18 13:35:00,59.71,59.71,59.63,59.63,4500.0,48.5257,48.5257,48.4607,48.4607,4500.0
2015-03-18 13:40:00,59.64,59.66,59.63,59.66,4500.0,48.4688,48.485,48.4607,48.485,4500.0
2015-03-18 13:45:00,59.65,59.65,59.64,59.65,7000.0,48.4769,48.4769,48.4688,48.4769,7000.0
2015-03-18 13:50:00,59.67,59.69,59.67,59.69,4000.0,48.4932,48.5094,48.4932,48.5094,4000.0
2015-03-18 13:55:00,59.67,59.79,59.67,59.78,7600.0,48.4932,48.5907,48.4932,48.5826,7600.0
2015-03-18 14:00:00,59.84,60.35,59.8,60.33,17100.0,48.6313,49.0458,48.5988,49.0295,17100.0
2015-03-18 14:05:00,60.21,60.39,60.16,60.32,4500.0,48.932,49.0783,48.8914,49.0214,4500.0
2015-03-18 14:10:00,60.3,60.47,60.3,60.46,24300.0,49.0052,49.1433,49.0052,49.1352,24300.0
2015-03-18 14:15:00,60.5,60.58,60.5,60.57,14800.0,49.1677,49.2327,49.1677,49.2246,14800.0
2015-03-18 14:20:00,60.57,60.62,60.54,60.58,40300.0,49.2246,49.2652,49.2002,49.2327,40300.0
2015-03-18 14:25:00,60.6,60.6,60.48,60.52,26800.0,49.249,49.249,49.1514,49.1839,26800.0
2015-03-18 14:30:00,60.55,60.67,60.52,60.64,33300.0,49.2083,49.3059,49.1839,49.2815,33300.0
2015-03-18 14:35:00,60.63,60.68,60.6,60.61,9100.0,49.2733,49.314,49.249,49.2571,9100.0
2015-03-18 14:40:00,60.61,60.65,60.58,60.61,14400.0,49.2571,49.2896,49.2327,49.2571,14400.0
2015-03-18 14:45:00,60.61,60.61,60.46,60.51,11200.0,49.2571,49.2571,49.1352,49.1758,11200.0
2015-03-18 14:50:00,60.51,60.53,60.48,60.53,30000.0,49.1758,49.1921,49.1514,49.1921,30000.0
2015-03-18 14:55:00,60.53,60.55,60.51,60.54,10300.0,49.1921,49.2083,49.1758,49.2002,10300.0
2015-03-18 15:00:00,60.55,60.75,60.54,60.74,10500.0,49.2083,49.3709,49.2002,49.3627,10500.0
2015-03-18 15:05:00,60.75,60.79,60.73,60.76,7900.0,49.3709,49.4034,49.3546,49.379,7900.0
2015-03-18 15:10:00,60.76,60.86,60.76,60.86,12000.0,49.379,49.4603,49.379,49.4603,12000.0
2015-03-18 15:15:00,60.88,60.93,60.86,60.9,14200.0,49.4765,49.5172,49.4603,49.4928,14200.0
2015-03-18 15:20:00,60.87,60.89,60.86,60.86,3700.0,49.4684,49.4846,49.4603,49.4603,3700.0
2015-03-18 15:25:00,60.84,60.84,60.78,60.78,8100.0,49.444,49.444,49.3952,49.3952,8100.0
2015-03-18 15:30:00,60.78,60.79,60.73,60.75,8100.0,49.3952,49.4034,49.3546,49.3709,8100.0
2015-03-18 15:35:00,60.75,60.76,60.71,60.73,11600.0,49.3709,49.379,49.3384,49.3546,11600.0
2015-03-18 15:40:00,60.72,60.75,60.69,60.72,9600.0,49.3465,49.3709,49.3221,49.3465,9600.0
2015-03-18 15:45:00,60.69,60.71,60.66,60.66,11500.0,49.3221,49.3384,49.2977,49.2977,11500.0
2015-03-18 15:50:00,60.65,60.7,60.64,60.7,16800.0,49.2896,49.3302,49.2815,49.3302,16800.0
2015-03-18 15:55:00,60.69,60.76,60.69,60.75,19700.0,49.3221,49.379,49.3221,49.3709,19700.0
2015-03-19 09:30:00,60.31,60.38,60.3,60.35,15400.0,49.0133,49.0702,49.0052,49.0458,15400.0
2015-03-19 09:35:00,60.35,60.38,60.31,60.37,17800.0,49.0458,49.0702,49.0133,49.062,17800.0
2015-03-19 09:40:00,60.36,60.36,60.31,60.31,28500.0,49.0539,49.0539,49.0133,49.0133,28500.0
2015-03-19 09:45:00,60.3,60.31,60.28,60.29,59800.0,49.0052,49.0133,48.9889,48.997,59800.0
2015-03-19 09:50:00,60.29,60.3,60.28,60.3,16200.0,48.997,49.0052,48.9889,49.0052,16200.0
2015-03-19 09:55:00,60.3,60.36,60.3,60.36,13200.0,49.0052,49.0539,49.0052,49.0539,13200.0
2015-03-19 10:00:00,60.36,60.36,60.33,60.35,7700.0,49.0539,49.0539,49.0295,49.0458,7700.0
2015-03-19 10:05:00,60.36,60.36,60.34,60.35,3900.0,49.0539,49.0539,49.0377,49.0458,3900.0
2015-03-19 10:10:00,60.34,60.39,60.33,60.39,9800.0,49.0377,49.0783,49.0295,49.0783,9800.0
2015-03-19 10:15:00,60.4,60.46,60.39,60.44,7000.0,49.0864,49.1352,49.0783,49.1189,7000.0
2015-03-19 10:20:00,60.45,60.47,60.42,60.42,5500.0,49.1271,49.1433,49.1027,49.1027,5500.0
2015-03-19 10:25:00,60.41,60.41,60.37,60.39,3200.0,49.0946,49.0946,49.062,49.0783,3200.0
2015-03-19 10:30:00,60.38,60.38,60.33,60.34,9800.0,49.0702,49.0702,49.0295,49.0377,9800.0
2015-03-19 10:35:00,60.34,60.34,60.31,60.32,17300.0,49.0377,49.0377,49.0133,49.0214,17300.0
2015-03-19 10:40:00,60.32,60.34,60.3,60.3,5600.0,49.0214,49.0377,49.0052,49.0052,5600.0
2015-03-19 10:45:00,60.29,60.3,60.24,60.24,3900.0,48.997,49.0052,48.9564,48.9564,3900.0
2015-03-19 10:50:00,60.24,60.27,60.22,60.26,7100.0,48.9564,48.9808,48.9401,48.9727,7100.0
2015-03-19 10:55:00,60.26,60.28,60.25,60.28,8100.0,48.9727,48.9889,48.9645,48.9889,8100.0
2015-03-19 11:00:00,60.28,60.3,60.28,60.28,4200.0,48.9889,49.0052,48.9889,48.9889,4200.0
2015-03-19 11:05:00,60.3,60.31,60.28,60.28,2900.0,49.0052,49.0133,48.9889,48.9889,2900.0
2015-03-19 11:10:00,60.27,60.3,60.27,60.28,5800.0,48.9808,49.0052,48.9808,48.9889,5800.0
2015-03-19 11:15:00,60.29,60.34,60.29,60.33,4800.0,48.997,49.0377,48.997,49.0295,4800.0
2015-03-19 11:20:00,60.34,60.35,60.33,60.35,3700.0,49.0377,49.0458,49.0295,49.0458,3700.0
2015-03-19 11:25:00,60.35,60.36,60.31,60.31,3900.0,49.0458,49.0539,49.0133,49.0133,3900.0
2015-03-19 11:30:00,60.31,60.31,60.21,60.22,9400.0,49.0133,49.0133,48.932,48.9401,9400.0
2015-03-19 11:35:00,60.23,60.25,60.22,60.22,134300.0,48.9483,48.9645,48.9401,48.9401,134300.0
2015-03-19 11:40:00,60.22,60.22,60.17,60.17,4200.0,48.9401,48.9401,48.8995,48.8995,4200.0
2015-03-19 11:45:00,60.18,60.18,60.14,60.15,8200.0,48.9076,48.9076,48.8751,48.8833,8200.0
2015-03-19 11:50:00,60.15,60.16,60.12,60.16,3300.0,48.8833,48.8914,48.8589,48.8914,3300.0
2015-03-19 11:55:00,60.16,60.19,60.15,60.19,4100.0,48.8914,48.9158,48.8833,48.9158,4100.0
2015-03-19 12:00:00,60.18,60.2,60.15,60.2,7700.0,48.9076,48.9239,48.8833,48.9239,7700.0
2015-03-19 12:05:00,60.2,60.22,60.19,60.22,6900.0,48.9239,48.9401,48.9158,48.9401,6900.0
2015-03-19 12:10:00,60.21,60.21,60.19,60.2,9800.0,48.932,48.932,48.9158,48.9239,9800.0
2015-03-19 12:15:00,60.21,60.22,60.17,60.2,9800.0,48.932,48.9401,48.8995,48.9239,9800.0
2015-03-19 12:20:00,60.2,60.2,60.17,60.18,17400.0,48.9239,48.9239,48.8995,48.9076,17400.0
2015-03-19 12:25:00,60.18,60.24,60.18,60.24,5200.0,48.9076,48.9564,48.9076,48.9564,5200.0
2015-03-19 12:30:00,60.24,60.24,60.2,60.22,55300.0,48.9564,48.9564,48.9239,48.9401,55300.0
2015-03-19 12:35:00,60.2,60.2,60.14,60.15,6800.0,48.9239,48.9239,48.8751,48.8833,6800.0
2015-03-19 12:40:00,60.16,60.2,60.14,60.2,6700.0,48.8914,48.9239,48.8751,48.9239,6700.0
2015-03-19 12:45:00,60.2,60.21,60.18,60.18,7000.0,48.9239,48.932,48.9076,48.9076,7000.0
2015-03-19 12:50:00,60.18,60.18,60.13,60.15,3800.0,48.9076,48.9076,48.867,48.8833,3800.0
2015-03-19 12:55:00,60.16,60.18,60.16,60.17,4300.0,48.8914,48.9076,48.8914,48.8995,4300.0
2015-03-19 13:00:00,60.16,60.18,60.14,60.18,4000.0,48.8914,48.9076,48.8751,48.9076,4000.0
2015-03-19 13:05:00,60.18,60.19,60.17,60.19,6400.0,48.9076,48.9158,48.8995,48.9158,6400.0
2015-03-19 13:10:00,60.19,60.23,60.19,60.22,9800.0,48.9158,48.9483,48.9158,48.9401,9800.0
2015-03-19 13:15:00,60.22,60.26,60.22,60.26,5900.0,48.9401,48.9727,48.9401,48.9727,5900.0
2015-03-19 13:20:00,60.27,60.3,60.27,60.28,7300.0,48.9808,49.0052,48.9808,48.9889,7300.0
2015-03-19 13:25:00,60.28,60.32,60.28,60.31,9100.0,48.9889,49.0214,48.9889,49.0133,9100.0
2015-03-19 13:30:00,60.3,60.31,60.3,60.3,2200.0,49.0052,49.0133,49.0052,49.0052,2200.0
2015-03-19 13:35:00,60.3,60.3,60.27,60.27,3600.0,49.0052,49.0052,48.9808,48.9808,3600.0
2015-03-19 13:40:00,60.27,60.28,60.25,60.27,6000.0,48.9808,48.9889,48.9645,48.9808,6000.0
2015-03-19 13:45:00,60.27,60.27,60.25,60.26,4600.0,48.9808,48.9808,48.9645,48.9727,4600.0
2015-03-19 13:50:00,60.26,60.26,60.24,60.25,10900.0,48.9727,48.9727,48.9564,48.9645,10900.0
2015-03-19 13:55:00,60.26,60.26,60.2,60.21,5900.0,48.9727,48.9727,48.9239,48.932,5900.0
2015-03-19 14:00:00,60.21,60.23,60.21,60.22,20900.0,48.932,48.9483,48.932,48.9401,20900.0
2015-03-19 14:05:00,60.23,60.26,60.22,60.26,10200.0,48.9483,48.9727,48.9401,48.9727,10200.0
2015-03-19 14:10:00,60.28,60.3,60.24,60.24,10000.0,48.9889,49.0052,48.9564,48.9564,10000.0
2015-03-19 14:15:00,60.25,60.25,60.21,60.22,9400.0,48.9645,48.9645,48.932,48.9401,9400.0
2015-03-19 14:20:00,60.22,60.22,60.18,60.19,5400.0,48.9401,48.9401,48.9076,48.9158,5400.0
2015-03-19 14:25:00,60.18,60.23,60.18,60.23,6500.0,48.9076,48.9483,48.9076,48.9483,6500.0
2015-03-19 14:30:00,60.24,60.26,60.2,60.21,8300.0,48.9564,48.9727,48.9239,48.932,8300.0
2015-03-19 14:35:00,60.22,60.24,60.2,60.24,5700.0,48.9401,48.9564,48.9239,48.9564,5700.0
2015-03-19 14:40:00,60.25,60.27,60.24,60.26,7000.0,48.9645,48.9808,48.9564,48.9727,7000.0
2015-03-19 14:45:00,60.26,60.28,60.24,60.26,11800.0,48.9727,48.9889,48.9564,48.9727,11800.0
2015-03-19 14:50:00,60.27,60.3,60.24,60.24,22200.0,48.9808,49.0052,48.9564,48.9564,22200.0
2015-03-19 14:55:00,60.24,60.31,60.23,60.3,13700.0,48.9564,49.0133,48.9483,49.0052,13700.0
2015-03-19 15:00:00,60.3,60.32,60.28,60.32,15800.0,49.0052,49.0214,48.9889,49.0214,15800.0
2015-03-19 15:05:00,60.32,60.34,60.28,60.29,34400.0,49.0214,49.0377,48.9889,48.997,34400.0
2015-03-19 15:10:00,60.29,60.3,60.27,60.29,19800.0,48.997,49.0052,48.9808,48.997,19800.0
2015-03-19 15:15:00,60.3,60.3,60.26,60.27,23100.0,49.0052,49.0052,48.9727,48.9808,23100.0
2015-03-19 15:20:00,60.27,60.27,60.21,60.22,43900.0,48.9808,48.9808,48.932,48.9401,43900.0
2015-03-19 15:25:00,60.23,60.26,60.23,60.26,18800.0,48.9483,48.9727,48.9483,48.9727,18800.0
2015-03-19 15:30:00,60.26,60.32,60.24,60.32,42900.0,48.9727,49.0214,48.9564,49.0214,42900.0
2015-03-19 15:35:00,60.31,60.32,60.29,60.31,19500.0,49.0133,49.0214,48.997,49.0133,19500.0
2015-03-19 15:40:00,60.3,60.3,60.24,60.24,28000.0,49.0052,49.0052,48.9564,48.9564,28000.0
2015-03-19 15:45:00,60.24,60.28,60.24,60.28,16700.0,48.9564,48.9889,48.9564,48.9889,16700.0
2015-03-19 15:50:00,60.27,60.28,60.24,60.27,40300.0,48.9808,48.9889,48.9564,48.9808,40300.0
2015-03-19 15:55:00,60.27,60.28,60.23,60.24,79700.0,48.9808,48.9889,48.9483,48.9564,79700.0
2015-03-20 09:30:00,60.83,60.83,60.74,60.76,57400.0,49.4359,49.4359,49.3627,49.379,57400.0
2015-03-20 09:35:00,60.79,60.83,60.79,60.83,24200.0,49.4034,49.4359,49.4034,49.4359,24200.0
2015-03-20 09:40:00,60.83,60.83,60.8,60.81,16100.0,49.4359,49.4359,49.4115,49.4196,16100.0
2015-03-20 09:45:00,60.81,60.86,60.8,60.84,11800.0,49.4196,49.4603,49.4115,49.444,11800.0
2015-03-20 09:50:00,60.85,60.89,60.85,60.87,9400.0,49.4521,49.4846,49.4521,49.4684,9400.0
2015-03-20 09:55:00,60.87,60.89,60.86,60.86,10600.0,49.4684,49.4846,49.4603,49.4603,10600.0
2015-03-20 10:00:00,60.86,60.94,60.86,60.92,7700.0,49.4603,49.5253,49.4603,49.509,7700.0
2015-03-20 10:05:00,60.91,60.93,60.88,60.89,40400.0,49.5009,49.5172,49.4765,49.4846,40400.0
2015-03-20 10:10:00,60.88,60.91,60.88,60.9,6300.0,49.4765,49.5009,49.4765,49.4928,6300.0
2015-03-20 10:15:00,60.88,60.89,60.85,60.89,5700.0,49.4765,49.4846,49.4521,49.4846,5700.0
2015-03-20 10:20:00,60.89,60.91,60.87,60.87,5000.0,49.4846,49.5009,49.4684,49.4684,5000.0
2015-03-20 10:25:00,60.86,60.88,60.86,60.87,3200.0,49.4603,49.4765,49.4603,49.4684,3200.0
2015-03-20 10:30:00,60.88,60.93,60.87,60.93,53800.0,49.4765,49.5172,49.4684,49.5172,53800.0
2015-03-20 10:35:00,60.91,60.98,60.91,60.95,27200.0,49.5009,49.5578,49.5009,49.5334,27200.0
2015-03-20 10:40:00,60.96,60.98,60.96,60.97,1300.0,49.5415,49.5578,49.5415,49.5497,1300.0
2015-03-20 10:45:00,60.97,60.97,60.91,60.92,10500.0,49.5497,49.5497,49.5009,49.509,10500.0
2015-03-20 10:50:00,60.93,60.94,60.93,60.93,1300.0,49.5172,49.5253,49.5172,49.5172,1300.0
2015-03-20 10:55:00,60.93,60.98,60.93,60.98,2900.0,49.5172,49.5578,49.5172,49.5578,2900.0
2015-03-20 11:00:00,60.97,61.03,60.97,61.02,6400.0,49.5497,49.5984,49.5497,49.5903,6400.0
2015-03-20 11:05:00,61.01,61.02,60.99,61.0,9700.0,49.5822,49.5903,49.5659,49.574,9700.0
2015-03-20 11:10:00,61.0,61.02,61.0,61.02,2700.0,49.574,49.5903,49.574,49.5903,2700.0
2015-03-20 11:15:00,61.03,61.04,61.02,61.03,4100.0,49.5984,49.6065,49.5903,49.5984,4100.0
2015-03-20 11:20:00,61.03,61.06,61.03,61.06,5900.0,49.5984,49.6228,49.5984,49.6228,5900.0
2015-03-20 11:25:00,61.08,61.08,61.06,61.06,4500.0,49.6391,49.6391,49.6228,49.6228,4500.0
2015-03-20 11:30:00,61.06,61.07,61.05,61.06,8000.0,49.6228,49.6309,49.6147,49.6228,8000.0
2015-03-20 11:35:00,61.04,61.07,61.04,61.07,1600.0,49.6065,49.6309,49.6065,49.6309,1600.0
2015-03-20 11:40:00,61.05,61.05,61.03,61.04,4800.0,49.6147,49.6147,49.5984,49.6065,4800.0
2015-03-20 11:45:00,61.05,61.06,61.0,61.06,908900.0,49.6147,49.6228,49.574,49.6228,908900.0
2015-03-20 11:50:00,61.06,61.09,61.06,61.09,2300.0,49.6228,49.6472,49.6228,49.6472,2300.0
2015-03-20 11:55:00,61.08,61.1,61.07,61.1,15000.0,49.6391,49.6553,49.6309,49.6553,15000.0
2015-03-20 12:00:00,61.09,61.14,61.08,61.13,2900.0,49.6472,49.6878,49.6391,49.6797,2900.0
2015-03-20 12:05:00,61.14,61.14,61.12,61.12,1800.0,49.6878,49.6878,49.6716,49.6716,1800.0
2015-03-20 12:10:00,61.13,61.14,61.12,61.14,40600.0,49.6797,49.6878,49.6716,49.6878,40600.0
2015-03-20 12:15:00,61.13,61.13,61.12,61.12,700.0,49.6797,49.6797,49.6716,49.6716,700.0
2015-03-20 12:20:00,61.13,61.13,61.11,61.11,2900.0,49.6797,49.6797,49.6634,49.6634,2900.0
2015-03-20 12:25:00,61.12,61.12,61.1,61.1,36000.0,49.6716,49.6716,49.6553,49.6553,36000.0
2015-03-20 12:30:00,61.12,61.17,61.12,61.14,8400.0,49.6716,49.7122,49.6716,49.6878,8400.0
2015-03-20 12:35:00,61.16,61.18,61.15,61.15,754200.0,49.7041,49.7203,49.6959,49.6959,754200.0
2015-03-20 12:40:00,61.16,61.19,61.16,61.18,4400.0,49.7041,49.7285,49.7041,49.7203,4400.0
2015-03-20 12:45:00,61.18,61.19,61.17,61.18,7400.0,49.7203,49.7285,49.7122,49.7203,7400.0
2015-03-20 12:50:00,61.2,61.23,61.19,61.23,4700.0,49.7366,49.761,49.7285,49.761,4700.0
2015-03-20 12:55:00,61.23,61.24,61.22,61.23,11100.0,49.761,49.7691,49.7528,49.761,11100.0
2015-03-20 13:00:00,61.23,61.25,61.23,61.23,2000.0,49.761,49.7772,49.761,49.761,2000.0
2015-03-20 13:05:00,61.25,61.26,61.24,61.24,1900.0,49.7772,49.7853,49.7691,49.7691,1900.0
2015-03-20 13:10:00,61.24,61.24,61.24,61.24,100.0,49.7691,49.7691,49.7691,49.7691,100.0
2015-03-20 13:15:00,61.22,61.29,61.22,61.27,6000.0,49.7528,49.8097,49.7528,49.7935,6000.0
2015-03-20 13:20:00,61.28,61.28,61.27,61.28,1000.0,49.8016,49.8016,49.7935,49.8016,1000.0
2015-03-20 13:25:00,61.28,61.29,61.28,61.28,2500.0,49.8016,49.8097,49.8016,49.8016,2500.0
2015-03-20 13:30:00,61.27,61.29,61.26,61.27,3400.0,49.7935,49.8097,49.7853,49.7935,3400.0
2015-03-20 13:35:00,61.28,61.28,61.27,61.27,2300.0,49.8016,49.8016,49.7935,49.7935,2300.0
2015-03-20 13:40:00,61.25,61.25,61.25,61.25,900.0,49.7772,49.7772,49.7772,49.7772,900.0
2015-03-20 13:45:00,61.26,61.26,61.25,61.25,700.0,49.7853,49.7853,49.7772,49.7772,700.0
2015-03-20 13:50:00,61.26,61.27,61.24,61.24,4200.0,49.7853,49.7935,49.7691,49.7691,4200.0
2015-03-20 13:55:00,61.25,61.26,61.24,61.25,6600.0,49.7772,49.7853,49.7691,49.7772,6600.0
2015-03-20 14:00:00,61.26,61.27,61.26,61.26,3100.0,49.7853,49.7935,49.7853,49.7853,3100.0
2015-03-20 14:05:00,61.24,61.26,61.22,61.25,5800.0,49.7691,49.7853,49.7528,49.7772,5800.0
2015-03-20 14:10:00,61.22,61.23,61.22,61.22,1000.0,49.7528,49.761,49.7528,49.7528,1000.0
2015-03-20 14:15:00,61.23,61.23,61.22,61.23,600.0,49.761,49.761,49.7528,49.761,600.0
2015-03-20 14:20:00,61.22,61.22,61.2,61.21,3500.0,49.7528,49.7528,49.7366,49.7447,3500.0
2015-03-20 14:25:00,61.2,61.21,61.18,61.21,2600.0,49.7366,49.7447,49.7203,49.7447,2600.0
2015-03-20 14:30:00,61.2,61.21,61.2,61.21,600.0,49.7366,49.7447,49.7366,49.7447,600.0
2015-03-20 14:35:00,61.21,61.23,61.21,61.21,10100.0,49.7447,49.761,49.7447,49.7447,10100.0
2015-03-20 14:40:00,61.21,61.21,61.2,61.2,400.0,49.7447,49.7447,49.7366,49.7366,400.0
2015-03-20 14:45:00,61.2,61.2,61.17,61.18,1500.0,49.7366,49.7366,49.7122,49.7203,1500.0
2015-03-20 14:50:00,61.18,61.21,61.18,61.21,800.0,49.7203,49.7447,49.7203,49.7447,800.0
2015-03-20 14:55:00,61.21,61.22,61.21,61.22,1500.0,49.7447,49.7528,49.7447,49.7528,1500.0
2015-03-20 15:00:00,61.23,61.25,61.22,61.22,6400.0,49.761,49.7772,49.7528,49.7528,6400.0
2015-03-20 15:05:00,61.24,61.24,61.22,61.22,4100.0,49.7691,49.7691,49.7528,49.7528,4100.0
2015-03-20 15:10:00,61.22,61.22,61.18,61.18,7000.0,49.7528,49.7528,49.7203,49.7203,7000.0
2015-03-20 15:15:00,61.18,61.18,61.11,61.11,33200.0,49.7203,49.7203,49.6634,49.6634,33200.0
2015-03-20 15:20:00,61.1,61.11,61.08,61.11,6800.0,49.6553,49.6634,49.6391,49.6634,6800.0
2015-03-20 15:25:00,61.13,61.13,61.1,61.12,4500.0,49.6797,49.6797,49.6553,49.6716,4500.0
2015-03-20 15:30:00,61.14,61.14,61.12,61.12,3600.0,49.6878,49.6878,49.6716,49.6716,3600.0
2015-03-20 15:35:00,61.12,61.17,61.11,61.17,19500.0,49.6716,49.7122,49.6634,49.7122,19500.0
2015-03-20 15:40:00,61.17,61.17,61.15,61.15,5800.0,49.7122,49.7122,49.6959,49.6959,5800.0
2015-03-20 15:45:00,61.17,61.18,61.15,61.16,5900.0,49.7122,49.7203,49.6959,49.7041,5900.0
2015-03-20 15:50:00,61.16,61.16,61.13,61.13,6200.0,49.7041,49.7041,49.6797,49.6797,6200.0
2015-03-20 15:55:00,61.12,61.14,61.11,61.12,35000.0,49.6716,49.6878,49.6634,49.6716,35000.0
2015-03-23 09:30:00,61.26,61.31,61.2,61.26,26700.0,49.7853,49.826,49.7366,49.7853,26700.0
2015-03-23 09:35:00,61.26,61.3,61.24,61.3,20300.0,49.7853,49.8178,49.7691,49.8178,20300.0
2015-03-23 09:40:00,61.29,61.33,61.29,61.31,27900.0,49.8097,49.8422,49.8097,49.826,27900.0
2015-03-23 09:45:00,61.31,61.33,61.25,61.26,79800.0,49.826,49.8422,49.7772,49.7853,79800.0
2015-03-23 09:50:00,61.27,61.29,61.23,61.23,3600.0,49.7935,49.8097,49.761,49.761,3600.0
2015-03-23 09:55:00,61.23,61.25,61.23,61.24,3500.0,49.761,49.7772,49.761,49.7691,3500.0
2015-03-23 10:00:00,61.24,61.26,61.24,61.26,6300.0,49.7691,49.7853,49.7691,49.7853,6300.0
2015-03-23 10:05:00,61.27,61.31,61.27,61.3,7000.0,49.7935,49.826,49.7935,49.8178,7000.0
2015-03-23 10:10:00,61.29,61.34,61.29,61.34,4600.0,49.8097,49.8504,49.8097,49.8504,4600.0
2015-03-23 10:15:00,61.33,61.33,61.3,61.31,7600.0,49.8422,49.8422,49.8178,49.826,7600.0
2015-03-23 10:20:00,61.32,61.34,61.31,61.34,9900.0,49.8341,49.8504,49.826,49.8504,9900.0
2015-03-23 10:25:00,61.32,61.33,61.28,61.28,7200.0,49.8341,49.8422,49.8016,49.8016,7200.0
2015-03-23 10:30:00,61.28,61.28,61.26,61.27,4400.0,49.8016,49.8016,49.7853,49.7935,4400.0
2015-03-23 10:35:00,61.26,61.27,61.23,61.26,9300.0,49.7853,49.7935,49.761,49.7853,9300.0
2015-03-23 10:40:00,61.27,61.28,61.25,61.28,24800.0,49.7935,49.8016,49.7772,49.8016,24800.0
2015-03-23 10:45:00,61.29,61.29,61.25,61.26,5700.0,49.8097,49.8097,49.7772,49.7853,5700.0
2015-03-23 10:50:00,61.27,61.3,61.27,61.28,6600.0,49.7935,49.8178,49.7935,49.8016,6600.0
2015-03-23 10:55:00,61.27,61.28,61.25,61.25,8700.0,49.7935,49.8016,49.7772,49.7772,8700.0
2015-03-23 11:00:00,61.25,61.26,61.21,61.22,3200.0,49.7772,49.7853,49.7447,49.7528,3200.0
2015-03-23 11:05:00,61.22,61.24,61.19,61.23,6700.0,49.7528,49.7691,49.7285,49.761,6700.0
2015-03-23 11:10:00,61.23,61.25,61.21,61.22,9100.0,49.761,49.7772,49.7447,49.7528,9100.0
2015-03-23 11:15:00,61.22,61.25,61.22,61.23,6100.0,49.7528,49.7772,49.7528,49.761,6100.0
2015-03-23 11:20:00,61.23,61.25,61.22,61.24,13700.0,49.761,49.7772,49.7528,49.7691,13700.0
2015-03-23 11:25:00,61.24,61.25,61.2,61.2,47900.0,49.7691,49.7772,49.7366,49.7366,47900.0
2015-03-23 11:30:00,61.21,61.23,61.18,61.18,13900.0,49.7447,49.761,49.7203,49.7203,13900.0
2015-03-23 11:35:00,61.17,61.23,61.17,61.23,13000.0,49.7122,49.761,49.7122,49.761,13000.0
2015-03-23 11:40:00,61.22,61.22,61.16,61.17,12800.0,49.7528,49.7528,49.7041,49.7122,12800.0
2015-03-23 11:45:00,61.17,61.21,61.16,61.18,7100.0,49.7122,49.7447,49.7041,49.7203,7100.0
2015-03-23 11:50:00,61.18,61.23,61.18,61.22,11900.0,49.7203,49.761,49.7203,49.7528,11900.0
2015-03-23 11:55:00,61.22,61.27,61.2,61.25,13000.0,49.7528,49.7935,49.7366,49.7772,13000.0
2015-03-23 12:00:00,61.23,61.25,61.22,61.25,3200.0,49.761,49.7772,49.7528,49.7772,3200.0
2015-03-23 12:05:00,61.25,61.25,61.22,61.24,2600.0,49.7772,49.7772,49.7528,49.7691,2600.0
2015-03-23 12:10:00,61.23,61.25,61.22,61.22,4900.0,49.761,49.7772,49.7528,49.7528,4900.0
2015-03-23 12:15:00,61.21,61.21,61.18,61.2,4000.0,49.7447,49.7447,49.7203,49.7366,4000.0
2015-03-23 12:20:00,61.2,61.29,61.2,61.29,9900.0,49.7366,49.8097,49.7366,49.8097,9900.0
2015-03-23 12:25:00,61.28,61.28,61.25,61.25,3000.0,49.8016,49.8016,49.7772,49.7772,3000.0
2015-03-23 12:30:00,61.27,61.32,61.27,61.32,3600.0,49.7935,49.8341,49.7935,49.8341,3600.0
2015-03-23 12:35:00,61.33,61.33,61.29,61.3,3100.0,49.8422,49.8422,49.8097,49.8178,3100.0
2015-03-23 12:40:00,61.3,61.32,61.3,61.32,3100.0,49.8178,49.8341,49.8178,49.8341,3100.0
2015-03-23 12:45:00,61.32,61.32,61.3,61.31,3400.0,49.8341,49.8341,49.8178,49.826,3400.0
2015-03-23 12:50:00,61.31,61.31,61.27,61.27,5900.0,49.826,49.826,49.7935,49.7935,5900.0
2015-03-23 12:55:00,61.27,61.27,61.25,61.26,6700.0,49.7935,49.7935,49.7772,49.7853,6700.0
2015-03-23 13:00:00,61.26,61.26,61.24,61.26,7900.0,49.7853,49.7853,49.7691,49.7853,7900.0
2015-03-23 13:05:00,61.26,61.27,61.25,61.25,3600.0,49.7853,49.7935,49.7772,49.7772,3600.0
2015-03-23 13:10:00,61.25,61.26,61.25,61.26,7700.0,49.7772,49.7853,49.7772,49.7853,7700.0
2015-03-23 13:15:00,61.25,61.27,61.25,61.27,4100.0,49.7772,49.7935,49.7772,49.7935,4100.0
2015-03-23 13:20:00,61.27,61.27,61.25,61.26,7900.0,49.7935,49.7935,49.7772,49.7853,7900.0
2015-03-23 13:25:00,61.26,61.27,61.25,61.26,3600.0,49.7853,49.7935,49.7772,49.7853,3600.0
2015-03-23 13:30:00,61.25,61.26,61.24,61.24,9100.0,49.7772,49.7853,49.7691,49.7691,9100.0
2015-03-23 13:35:00,61.25,61.3,61.24,61.3,11500.0,49.7772,49.8178,49.7691,49.8178,11500.0
2015-03-23 13:40:00,61.31,61.34,61.31,61.34,13000.0,49.826,49.8504,49.826,49.8504,13000.0
2015-03-23 13:45:00,61.35,61.35,61.32,61.32,1500.0,49.8585,49.8585,49.8341,49.8341,1500.0
2015-03-23 13:50:00,61.31,61.31,61.28,61.3,6400.0,49.826,49.826,49.8016,49.8178,6400.0
2015-03-23 13:55:00,61.3,61.31,61.29,61.29,8700.0,49.8178,49.826,49.8097,49.8097,8700.0
2015-03-23 14:00:00,61.28,61.31,61.28,61.31,5300.0,49.8016,49.826,49.8016,49.826,5300.0
2015-03-23 14:05:00,61.31,61.34,61.31,61.34,8500.0,49.826,49.8504,49.826,49.8504,8500.0
2015-03-23 14:10:00,61.34,61.36,61.33,61.36,18700.0,49.8504,49.8666,49.8422,49.8666,18700.0
2015-03-23 14:15:00,61.36,61.37,61.33,61.34,4600.0,49.8666,49.8747,49.8422,49.8504,4600.0
2015-03-23 14:20:00,61.34,61.35,61.32,61.34,6500.0,49.8504,49.8585,49.8341,49.8504,6500.0
2015-03-23 14:25:00,61.35,61.37,61.35,61.36,4300.0,49.8585,49.8747,49.8585,49.8666,4300.0
2015-03-23 14:30:00,61.36,61.37,61.34,61.34,4400.0,49.8666,49.8747,49.8504,49.8504,4400.0
2015-03-23 14:35:00,61.34,61.34,61.32,61.34,2800.0,49.8504,49.8504,49.8341,49.8504,2800.0
2015-03-23 14:40:00,61.34,61.36,61.33,61.36,25500.0,49.8504,49.8666,49.8422,49.8666,25500.0
2015-03-23 14:45:00,61.35,61.35,61.3,61.3,5400.0,49.8585,49.8585,49.8178,49.8178,5400.0
2015-03-23 14:50:00,61.3,61.32,61.28,61.31,27200.0,49.8178,49.8341,49.8016,49.826,27200.0
2015-03-23 14:55:00,61.31,61.32,61.31,61.32,6300.0,49.826,49.8341,49.826,49.8341,6300.0
2015-03-23 15:00:00,61.32,61.34,61.31,61.33,6100.0,49.8341,49.8504,49.826,49.8422,6100.0
2015-03-23 15:05:00,61.33,61.33,61.3,61.32,29000.0,49.8422,49.8422,49.8178,49.8341,29000.0
2015-03-23 15:10:00,61.32,61.32,61.29,61.31,15200.0,49.8341,49.8341,49.8097,49.826,15200.0
2015-03-23 15:15:00,61.29,61.3,61.28,61.3,5000.0,49.8097,49.8178,49.8016,49.8178,5000.0
2015-03-23 15:20:00,61.3,61.31,61.29,61.31,2900.0,49.8178,49.826,49.8097,49.826,2900.0
2015-03-23 15:25:00,61.3,61.32,61.29,61.29,4300.0,49.8178,49.8341,49.8097,49.8097,4300.0
2015-03-23 15:30:00,61.3,61.31,61.29,61.3,4500.0,49.8178,49.826,49.8097,49.8178,4500.0
2015-03-23 15:35:00,61.3,61.32,61.3,61.32,5800.0,49.8178,49.8341,49.8178,49.8341,5800.0
2015-03-23 15:40:00,61.31,61.31,61.29,61.3,7000.0,49.826,49.826,49.8097,49.8178,7000.0
2015-03-23 15:45:00,61.3,61.31,61.29,61.3,8200.0,49.8178,49.826,49.8097,49.8178,8200.0
2015-03-23 15:50:00,61.29,61.3,61.26,61.27,11300.0,49.8097,49.8178,49.7853,49.7935,11300.0
2015-03-23 15:55:00,61.26,61.26,61.18,61.19,36400.0,49.7853,49.7853,49.7203,49.7285,36400.0
2015-03-24 09:30:00,61.2,61.26,61.2,61.25,6600.0,49.7366,49.7853,49.7366,49.7772,6600.0
2015-03-24 09:35:00,61.21,61.24,61.17,61.17,15000.0,49.7447,49.7691,49.7122,49.7122,15000.0
2015-03-24 09:40:00,61.14,61.15,61.11,61.15,7800.0,49.6878,49.6959,49.6634,49.6959,7800.0
2015-03-24 09:45:00,61.13,61.19,61.12,61.19,6000.0,49.6797,49.7285,49.6716,49.7285,6000.0
2015-03-24 09:50:00,61.2,61.22,61.19,61.21,4100.0,49.7366,49.7528,49.7285,49.7447,4100.0
2015-03-24 09:55:00,61.23,61.25,61.21,61.24,2300.0,49.761,49.7772,49.7447,49.7691,2300.0
2015-03-24 10:00:00,61.25,61.27,61.23,61.27,4800.0,49.7772,49.7935,49.761,49.7935,4800.0
2015-03-24 10:05:00,61.29,61.31,61.28,61.28,5700.0,49.8097,49.826,49.8016,49.8016,5700.0
2015-03-24 10:10:00,61.3,61.3,61.25,61.28,27800.0,49.8178,49.8178,49.7772,49.8016,27800.0
2015-03-24 10:15:00,61.28,61.29,61.27,61.28,4800.0,49.8016,49.8097,49.7935,49.8016,4800.0
2015-03-24 10:20:00,61.29,61.29,61.21,61.21,126800.0,49.8097,49.8097,49.7447,49.7447,126800.0
2015-03-24 10:25:00,61.22,61.24,61.2,61.24,7000.0,49.7528,49.7691,49.7366,49.7691,7000.0
2015-03-24 10:30:00,61.26,61.26,61.24,61.25,2800.0,49.7853,49.7853,49.7691,49.7772,2800.0
2015-03-24 10:35:00,61.24,61.26,61.24,61.25,1300.0,49.7691,49.7853,49.7691,49.7772,1300.0
2015-03-24 10:40:00,61.25,61.29,61.25,61.27,34900.0,49.7772,49.8097,49.7772,49.7935,34900.0
2015-03-24 10:45:00,61.25,61.27,61.25,61.25,1200.0,49.7772,49.7935,49.7772,49.7772,1200.0
2015-03-24 10:50:00,61.27,61.31,61.27,61.3,2200.0,49.7935,49.826,49.7935,49.8178,2200.0
2015-03-24 10:55:00,61.3,61.31,61.28,61.29,8500.0,49.8178,49.826,49.8016,49.8097,8500.0
2015-03-24 11:00:00,61.29,61.29,61.24,61.27,3400.0,49.8097,49.8097,49.7691,49.7935,3400.0
2015-03-24 11:05:00,61.26,61.33,61.26,61.31,10900.0,49.7853,49.8422,49.7853,49.826,10900.0
2015-03-24 11:10:00,61.31,61.33,61.31,61.32,2500.0,49.826,49.8422,49.826,49.8341,2500.0
2015-03-24 11:15:00,61.31,61.34,61.3,61.34,2800.0,49.826,49.8504,49.8178,49.8504,2800.0
2015-03-24 11:20:00,61.33,61.35,61.31,61.32,1800.0,49.8422,49.8585,49.826,49.8341,1800.0
2015-03-24 11:25:00,61.32,61.32,61.29,61.31,2200.0,49.8341,49.8341,49.8097,49.826,2200.0
2015-03-24 11:30:00,61.32,61.33,61.29,61.3,4100.0,49.8341,49.8422,49.8097,49.8178,4100.0
2015-03-24 11:35:00,61.3,61.3,61.27,61.27,16600.0,49.8178,49.8178,49.7935,49.7935,16600.0
2015-03-24 11:40:00,61.28,61.3,61.27,61.27,5100.0,49.8016,49.8178,49.7935,49.7935,5100.0
2015-03-24 11:45:00,61.27,61.28,61.25,61.28,18600.0,49.7935,49.8016,49.7772,49.8016,18600.0
2015-03-24 11:50:00,61.29,61.31,61.28,61.31,3700.0,49.8097,49.826,49.8016,49.826,3700.0
2015-03-24 11:55:00,61.31,61.32,61.29,61.29,5900.0,49.826,49.8341,49.8097,49.8097,5900.0
2015-03-24 12:00:00,61.29,61.31,61.27,61.31,900.0,49.8097,49.826,49.7935,49.826,900.0
2015-03-24 12:05:00,61.3,61.31,61.29,61.3,700.0,49.8178,49.826,49.8097,49.8178,700.0
2015-03-24 12:10:00,61.31,61.33,61.29,61.33,4100.0,49.826,49.8422,49.8097,49.8422,4100.0
2015-03-24 12:15:00,61.32,61.32,61.3,61.31,1300.0,49.8341,49.8341,49.8178,49.826,1300.0
2015-03-24 12:20:00,61.31,61.31,61.28,61.28,8500.0,49.826,49.826,49.8016,49.8016,8500.0
2015-03-24 12:25:00,61.28,61.29,61.25,61.25,12700.0,49.8016,49.8097,49.7772,49.7772,12700.0
2015-03-24 12:30:00,61.26,61.26,61.21,61.21,2000.0,49.7853,49.7853,49.7447,49.7447,2000.0
2015-03-24 12:35:00,61.2,61.2,61.17,61.18,3400.0,49.7366,49.7366,49.7122,49.7203,3400.0
2015-03-24 12:40:00,61.18,61.21,61.18,61.2,25300.0,49.7203,49.7447,49.7203,49.7366,25300.0
2015-03-24 12:45:00,61.2,61.21,61.19,61.19,1100.0,49.7366,49.7447,49.7285,49.7285,1100.0
2015-03-24 12:50:00,61.17,61.19,61.15,61.19,2400.0,49.7122,49.7285,49.6959,49.7285,2400.0
2015-03-24 12:55:00,61.19,61.2,61.16,61.16,1200.0,49.7285,49.7366,49.7041,49.7041,1200.0
2015-03-24 13:00:00,61.16,61.2,61.15,61.2,9700.0,49.7041,49.7366,49.6959,49.7366,9700.0
2015-03-24 13:05:00,61.18,61.21,61.18,61.21,2000.0,49.7203,49.7447,49.7203,49.7447,2000.0
2015-03-24 13:10:00,61.19,61.19,61.16,61.19,1400.0,49.7285,49.7285,49.7041,49.7285,1400.0
2015-03-24 13:15:00,61.19,61.21,61.19,61.21,700.0,49.7285,49.7447,49.7285,49.7447,700.0
2015-03-24 13:20:00,61.2,61.2,61.17,61.17,1100.0,49.7366,49.7366,49.7122,49.7122,1100.0
2015-03-24 13:25:00,61.18,61.18,61.11,61.12,3400.0,49.7203,49.7203,49.6634,49.6716,3400.0
2015-03-24 13:30:00,61.12,61.13,61.1,61.12,2200.0,49.6716,49.6797,49.6553,49.6716,2200.0
2015-03-24 13:35:00,61.13,61.14,61.13,61.14,2900.0,49.6797,49.6878,49.6797,49.6878,2900.0
2015-03-24 13:40:00,61.14,61.18,61.14,61.18,1000.0,49.6878,49.7203,49.6878,49.7203,1000.0
2015-03-24 13:45:00,61.14,61.17,61.13,61.14,1200.0,49.6878,49.7122,49.6797,49.6878,1200.0
2015-03-24 13:50:00,61.14,61.18,61.14,61.17,7100.0,49.6878,49.7203,49.6878,49.7122,7100.0
2015-03-24 13:55:00,61.17,61.18,61.16,61.18,3400.0,49.7122,49.7203,49.7041,49.7203,3400.0
2015-03-24 14:00:00,61.17,61.17,61.15,61.15,2400.0,49.7122,49.7122,49.6959,49.6959,2400.0
2015-03-24 14:05:00,61.13,61.14,61.12,61.14,1100.0,49.6797,49.6878,49.6716,49.6878,1100.0
2015-03-24 14:10:00,61.17,61.17,61.1,61.1,3300.0,49.7122,49.7122,49.6553,49.6553,3300.0
2015-03-24 14:15:00,61.1,61.11,61.08,61.08,1000.0,49.6553,49.6634,49.6391,49.6391,1000.0
2015-03-24 14:20:00,61.06,61.08,61.06,61.07,3800.0,49.6228,49.6391,49.6228,49.6309,3800.0
2015-03-24 14:25:00,61.07,61.09,61.06,61.09,1300.0,49.6309,49.6472,49.6228,49.6472,1300.0
2015-03-24 14:30:00,61.06,61.07,61.04,61.07,1300.0,49.6228,49.6309,49.6065,49.6309,1300.0
2015-03-24 14:35:00,61.06,61.08,61.06,61.08,800.0,49.6228,49.6391,49.6228,49.6391,800.0
2015-03-24 14:40:00,61.09,61.09,61.06,61.09,1000.0,49.6472,49.6472,49.6228,49.6472,1000.0
2015-03-24 14:45:00,61.1,61.12,61.09,61.11,1600.0,49.6553,49.6716,49.6472,49.6634,1600.0
2015-03-24 14:50:00,61.09,61.09,61.08,61.08,500.0,49.6472,49.6472,49.6391,49.6391,500.0
2015-03-24 14:55:00,61.09,61.1,61.08,61.1,1000.0,49.6472,49.6553,49.6391,49.6553,1000.0
2015-03-24 15:00:00,61.09,61.13,61.09,61.12,4000.0,49.6472,49.6797,49.6472,49.6716,4000.0
2015-03-24 15:05:00,61.13,61.17,61.13,61.17,7500.0,49.6797,49.7122,49.6797,49.7122,7500.0
2015-03-24 15:10:00,61.14,61.15,61.13,61.14,1300.0,49.6878,49.6959,49.6797,49.6878,1300.0
2015-03-24 15:15:00,61.14,61.15,61.14,61.15,900.0,49.6878,49.6959,49.6878,49.6959,900.0
2015-03-24 15:20:00,61.13,61.13,61.04,61.06,20200.0,49.6797,49.6797,49.6065,49.6228,20200.0
2015-03-24 15:25:00,61.08,61.08,61.06,61.07,1200.0,49.6391,49.6391,49.6228,49.6309,1200.0
2015-03-24 15:30:00,61.05,61.1,61.05,61.1,700.0,49.6147,49.6553,49.6147,49.6553,700.0
2015-03-24 15:35:00,61.1,61.1,61.08,61.08,5500.0,49.6553,49.6553,49.6391,49.6391,5500.0
2015-03-24 15:40:00,61.1,61.11,61.05,61.05,5100.0,49.6553,49.6634,49.6147,49.6147,5100.0
2015-03-24 15:45:00,61.07,61.1,61.03,61.04,9200.0,49.6309,49.6553,49.5984,49.6065,9200.0
2015-03-24 15:50:00,61.05,61.06,61.03,61.04,4300.0,49.6147,49.6228,49.5984,49.6065,4300.0
2015-03-24 15:55:00,61.03,61.06,61.0,61.0,34500.0,49.5984,49.6228,49.574,49.574,34500.0
2015-03-25 09:30:00,61.18,61.22,61.18,61.21,5200.0,49.7203,49.7528,49.7203,49.7447,5200.0
2015-03-25 09:35:00,61.17,61.17,61.09,61.09,800.0,49.7122,49.7122,49.6472,49.6472,800.0
2015-03-25 09:40:00,61.06,61.07,61.03,61.06,1900.0,49.6228,49.6309,49.5984,49.6228,1900.0
2015-03-25 09:45:00,61.06,61.06,60.95,60.96,9300.0,49.6228,49.6228,49.5334,49.5415,9300.0
2015-03-25 09:50:00,60.99,61.01,60.99,61.01,800.0,49.5659,49.5822,49.5659,49.5822,800.0
2015-03-25 09:55:00,60.99,61.01,60.98,61.01,3600.0,49.5659,49.5822,49.5578,49.5822,3600.0
2015-03-25 10:00:00,61.01,61.06,61.01,61.04,2700.0,49.5822,49.6228,49.5822,49.6065,2700.0
2015-03-25 10:05:00,61.04,61.07,61.04,61.06,1800.0,49.6065,49.6309,49.6065,49.6228,1800.0
2015-03-25 10:10:00,61.07,61.07,61.05,61.05,9800.0,49.6309,49.6309,49.6147,49.6147,9800.0
2015-03-25 10:15:00,61.06,61.09,61.06,61.09,2200.0,49.6228,49.6472,49.6228,49.6472,2200.0
2015-03-25 10:20:00,61.08,61.12,61.08,61.1,1700.0,49.6391,49.6716,49.6391,49.6553,1700.0
2015-03-25 10:25:00,61.09,61.09,61.06,61.06,2500.0,49.6472,49.6472,49.6228,49.6228,2500.0
2015-03-25 10:30:00,61.01,61.04,61.01,61.01,900.0,49.5822,49.6065,49.5822,49.5822,900.0
2015-03-25 10:35:00,61.02,61.02,61.0,61.0,800.0,49.5903,49.5903,49.574,49.574,800.0
2015-03-25 10:40:00,60.97,60.97,60.92,60.95,7400.0,49.5497,49.5497,49.509,49.5334,7400.0
2015-03-25 10:45:00,60.92,60.94,60.91,60.94,4400.0,49.509,49.5253,49.5009,49.5253,4400.0
2015-03-25 10:50:00,60.94,60.98,60.94,60.97,5600.0,49.5253,49.5578,49.5253,49.5497,5600.0
2015-03-25 10:55:00,60.96,61.01,60.96,61.01,2400.0,49.5415,49.5822,49.5415,49.5822,2400.0
2015-03-25 11:00:00,61.01,61.03,60.99,61.03,3700.0,49.5822,49.5984,49.5659,49.5984,3700.0
2015-03-25 11:05:00,61.02,61.02,60.96,60.97,4600.0,49.5903,49.5903,49.5415,49.5497,4600.0
2015-03-25 11:10:00,60.96,60.97,60.91,60.94,2900.0,49.5415,49.5497,49.5009,49.5253,2900.0
2015-03-25 11:15:00,60.93,60.93,60.88,60.9,1300.0,49.5172,49.5172,49.4765,49.4928,1300.0
2015-03-25 11:20:00,60.91,60.91,60.88,60.88,700.0,49.5009,49.5009,49.4765,49.4765,700.0
2015-03-25 11:25:00,60.9,60.94,60.89,60.92,6700.0,49.4928,49.5253,49.4846,49.509,6700.0
2015-03-25 11:30:00,60.91,60.91,60.79,60.79,6600.0,49.5009,49.5009,49.4034,49.4034,6600.0
2015-03-25 11:35:00,60.79,60.82,60.72,60.72,22100.0,49.4034,49.4278,49.3465,49.3465,22100.0
2015-03-25 11:40:00,60.71,60.73,60.67,60.69,15500.0,49.3384,49.3546,49.3059,49.3221,15500.0
2015-03-25 11:45:00,60.71,60.72,60.67,60.71,4800.0,49.3384,49.3465,49.3059,49.3384,4800.0
2015-03-25 11:50:00,60.71,60.73,60.71,60.72,1900.0,49.3384,49.3546,49.3384,49.3465,1900.0
2015-03-25 11:55:00,60.7,60.71,60.65,60.71,7000.0,49.3302,49.3384,49.2896,49.3384,7000.0
2015-03-25 12:00:00,60.71,60.71,60.66,60.69,5500.0,49.3384,49.3384,49.2977,49.3221,5500.0
2015-03-25 12:05:00,60.68,60.71,60.68,60.68,5700.0,49.314,49.3384,49.314,49.314,5700.0
2015-03-25 12:10:00,60.67,60.69,60.67,60.68,800.0,49.3059,49.3221,49.3059,49.314,800.0
2015-03-25 12:15:00,60.7,60.73,60.68,60.68,59000.0,49.3302,49.3546,49.314,49.314,59000.0
2015-03-25 12:20:00,60.67,60.68,60.6,60.63,29700.0,49.3059,49.314,49.249,49.2733,29700.0
2015-03-25 12:25:00,60.62,60.68,60.61,60.67,11800.0,49.2652,49.314,49.2571,49.3059,11800.0
2015-03-25 12:30:00,60.64,60.64,60.6,60.6,2500.0,49.2815,49.2815,49.249,49.249,2500.0
2015-03-25 12:35:00,60.61,60.61,60.61,60.61,500.0,49.2571,49.2571,49.2571,49.2571,500.0
2015-03-25 12:40:00,60.62,60.62,60.53,60.54,54100.0,49.2652,49.2652,49.1921,49.2002,54100.0
2015-03-25 12:45:00,60.55,60.58,60.55,60.58,384000.0,49.2083,49.2327,49.2083,49.2327,384000.0
2015-03-25 12:50:00,60.58,60.6,60.58,60.6,9000.0,49.2327,49.249,49.2327,49.249,9000.0
2015-03-25 12:55:00,60.61,60.66,60.61,60.65,31900.0,49.2571,49.2977,49.2571,49.2896,31900.0
2015-03-25 13:00:00,60.65,60.66,60.64,60.65,12400.0,49.2896,49.2977,49.2815,49.2896,12400.0
2015-03-25 13:05:00,60.65,60.65,60.61,60.62,6500.0,49.2896,49.2896,49.2571,49.2652,6500.0
2015-03-25 13:10:00,60.62,60.62,60.53,60.55,9200.0,49.2652,49.2652,49.1921,49.2083,9200.0
2015-03-25 13:15:00,60.56,60.56,60.48,60.53,13600.0,49.2165,49.2165,49.1514,49.1921,13600.0
2015-03-25 13:20:00,60.54,60.54,60.5,60.53,17800.0,49.2002,49.2002,49.1677,49.1921,17800.0
2015-03-25 13:25:00,60.54,60.6,60.54,60.58,7400.0,49.2002,49.249,49.2002,49.2327,7400.0
2015-03-25 13:30:00,60.59,60.59,60.56,60.56,5700.0,49.2408,49.2408,49.2165,49.2165,5700.0
2015-03-25 13:35:00,60.56,60.6,60.54,60.6,21400.0,49.2165,49.249,49.2002,49.249,21400.0
2015-03-25 13:40:00,60.6,60.65,60.59,60.64,13700.0,49.249,49.2896,49.2408,49.2815,13700.0
2015-03-25 13:45:00,60.64,60.65,60.62,60.64,4900.0,49.2815,49.2896,49.2652,49.2815,4900.0
2015-03-25 13:50:00,60.66,60.66,60.64,60.64,5500.0,49.2977,49.2977,49.2815,49.2815,5500.0
2015-03-25 13:55:00,60.65,60.65,60.61,60.61,5600.0,49.2896,49.2896,49.2571,49.2571,5600.0
2015-03-25 14:00:00,60.59,60.64,60.59,60.64,6300.0,49.2408,49.2815,49.2408,49.2815,6300.0
2015-03-25 14:05:00,60.64,60.64,60.59,60.59,14500.0,49.2815,49.2815,49.2408,49.2408,14500.0
2015-03-25 14:10:00,60.59,60.62,60.58,60.59,6500.0,49.2408,49.2652,49.2327,49.2408,6500.0
2015-03-25 14:15:00,60.58,60.65,60.58,60.64,14800.0,49.2327,49.2896,49.2327,49.2815,14800.0
2015-03-25 14:20:00,60.64,60.66,60.62,60.65,7800.0,49.2815,49.2977,49.2652,49.2896,7800.0
2015-03-25 14:25:00,60.65,60.67,60.63,60.67,8000.0,49.2896,49.3059,49.2733,49.3059,8000.0
2015-03-25 14:30:00,60.67,60.67,60.62,60.63,8400.0,49.3059,49.3059,49.2652,49.2733,8400.0
2015-03-25 14:35:00,60.63,60.64,60.61,60.62,7300.0,49.2733,49.2815,49.2571,49.2652,7300.0
2015-03-25 14:40:00,60.62,60.62,60.58,60.59,8000.0,49.2652,49.2652,49.2327,49.2408,8000.0
2015-03-25 14:45:00,60.59,60.6,60.55,60.6,5000.0,49.2408,49.249,49.2083,49.249,5000.0
2015-03-25 14:50:00,60.6,60.63,60.58,60.63,6600.0,49.249,49.2733,49.2327,49.2733,6600.0
2015-03-25 14:55:00,60.63,60.64,60.57,60.57,19800.0,49.2733,49.2815,49.2246,49.2246,19800.0
2015-03-25 15:00:00,60.58,60.58,60.53,60.53,9200.0,49.2327,49.2327,49.1921,49.1921,9200.0
2015-03-25 15:05:00,60.53,60.54,60.5,60.51,4700.0,49.1921,49.2002,49.1677,49.1758,4700.0
2015-03-25 15:10:00,60.51,60.55,60.49,60.54,6700.0,49.1758,49.2083,49.1596,49.2002,6700.0
2015-03-25 15:15:00,60.54,60.54,60.5,60.51,3700.0,49.2002,49.2002,49.1677,49.1758,3700.0
2015-03-25 15:20:00,60.51,60.52,60.47,60.49,5200.0,49.1758,49.1839,49.1433,49.1596,5200.0
2015-03-25 15:25:00,60.5,60.5,60.45,60.45,7900.0,49.1677,49.1677,49.1271,49.1271,7900.0
2015-03-25 15:30:00,60.45,60.47,60.42,60.45,9200.0,49.1271,49.1433,49.1027,49.1271,9200.0
2015-03-25 15:35:00,60.45,60.47,60.43,60.45,6900.0,49.1271,49.1433,49.1108,49.1271,6900.0
2015-03-25 15:40:00,60.46,60.46,60.42,60.45,8100.0,49.1352,49.1352,49.1027,49.1271,8100.0
2015-03-25 15:45:00,60.44,60.44,60.36,60.38,8700.0,49.1189,49.1189,49.0539,49.0702,8700.0
2015-03-25 15:50:00,60.38,60.38,60.33,60.34,35800.0,49.0702,49.0702,49.0295,49.0377,35800.0
2015-03-25 15:55:00,60.35,60.4,60.34,60.36,34600.0,49.0458,49.0864,49.0377,49.0539,34600.0
2015-03-26 09:30:00,60.08,60.08,59.95,60.06,13800.0,48.8264,48.8264,48.7207,48.8101,13800.0
2015-03-26 09:35:00,60.05,60.06,60.02,60.03,6900.0,48.802,48.8101,48.7776,48.7857,6900.0
2015-03-26 09:40:00,60.04,60.07,60.04,60.07,3400.0,48.7939,48.8182,48.7939,48.8182,3400.0
2015-03-26 09:45:00,60.03,60.09,60.03,60.09,900.0,48.7857,48.8345,48.7857,48.8345,900.0
2015-03-26 09:50:00,60.1,60.1,60.06,60.06,2100.0,48.8426,48.8426,48.8101,48.8101,2100.0
2015-03-26 09:55:00,60.06,60.06,59.92,59.92,13200.0,48.8101,48.8101,48.6963,48.6963,13200.0
2015-03-26 10:00:00,59.93,59.97,59.91,59.91,11600.0,48.7045,48.737,48.6882,48.6882,11600.0
2015-03-26 10:05:00,59.9,59.91,59.8,59.8,12500.0,48.6801,48.6882,48.5988,48.5988,12500.0
2015-03-26 10:10:00,59.79,59.84,59.77,59.8,16300.0,48.5907,48.6313,48.5744,48.5988,16300.0
2015-03-26 10:15:00,59.75,59.78,59.72,59.77,30500.0,48.5582,48.5826,48.5338,48.5744,30500.0
2015-03-26 10:20:00,59.78,59.86,59.77,59.82,17300.0,48.5826,48.6476,48.5744,48.6151,17300.0
2015-03-26 10:25:00,59.83,59.88,59.83,59.87,186300.0,48.6232,48.6638,48.6232,48.6557,186300.0
2015-03-26 10:30:00,59.87,59.91,59.82,59.88,58000.0,48.6557,48.6882,48.6151,48.6638,58000.0
2015-03-26 10:35:00,59.89,59.94,59.89,59.9,42200.0,48.672,48.7126,48.672,48.6801,42200.0
2015-03-26 10:40:00,59.89,59.97,59.89,59.96,213200.0,48.672,48.737,48.672,48.7288,213200.0
2015-03-26 10:45:00,59.97,59.99,59.91,59.95,68300.0,48.737,48.7532,48.6882,48.7207,68300.0
2015-03-26 10:50:00,59.95,60.0,59.92,59.92,17600.0,48.7207,48.7614,48.6963,48.6963,17600.0
2015-03-26 10:55:00,59.92,59.97,59.92,59.97,32100.0,48.6963,48.737,48.6963,48.737,32100.0
2015-03-26 11:00:00,59.94,59.95,59.9,59.92,15200.0,48.7126,48.7207,48.6801,48.6963,15200.0
2015-03-26 11:05:00,59.95,59.97,59.93,59.94,15600.0,48.7207,48.737,48.7045,48.7126,15600.0
2015-03-26 11:10:00,59.95,59.95,59.88,59.88,8800.0,48.7207,48.7207,48.6638,48.6638,8800.0
2015-03-26 11:15:00,59.87,59.91,59.87,59.88,2100.0,48.6557,48.6882,48.6557,48.6638,2100.0
2015-03-26 11:20:00,59.86,59.92,59.86,59.91,3500.0,48.6476,48.6963,48.6476,48.6882,3500.0
2015-03-26 11:25:00,59.89,59.97,59.89,59.95,3500.0,48.672,48.737,48.672,48.7207,3500.0
2015-03-26 11:30:00,59.94,60.02,59.94,60.02,1800.0,48.7126,48.7776,48.7126,48.7776,1800.0
2015-03-26 11:35:00,60.02,60.03,60.0,60.03,1300.0,48.7776,48.7857,48.7614,48.7857,1300.0
2015-03-26 11:40:00,60.03,60.08,60.03,60.06,2800.0,48.7857,48.8264,48.7857,48.8101,2800.0
2015-03-26 11:45:00,60.03,60.04,60.02,60.04,1300.0,48.7857,48.7939,48.7776,48.7939,1300.0
2015-03-26 11:50:00,60.02,60.06,60.02,60.06,2400.0,48.7776,48.8101,48.7776,48.8101,2400.0
2015-03-26 11:55:00,60.07,60.13,60.06,60.13,2800.0,48.8182,48.867,48.8101,48.867,2800.0
2015-03-26 12:00:00,60.13,60.17,60.11,60.11,3900.0,48.867,48.8995,48.8507,48.8507,3900.0
2015-03-26 12:05:00,60.13,60.14,60.1,60.1,2200.0,48.867,48.8751,48.8426,48.8426,2200.0
2015-03-26 12:10:00,60.11,60.12,60.1,60.12,2800.0,48.8507,48.8589,48.8426,48.8589,2800.0
2015-03-26 12:15:00,60.13,60.14,60.09,60.12,6300.0,48.867,48.8751,48.8345,48.8589,6300.0
2015-03-26 12:20:00,60.13,60.13,60.06,60.07,4700.0,48.867,48.867,48.8101,48.8182,4700.0
2015-03-26 12:25:00,60.07,60.09,60.06,60.09,1800.0,48.8182,48.8345,48.8101,48.8345,1800.0
2015-03-26 12:30:00,60.1,60.1,60.07,60.08,600.0,48.8426,48.8426,48.8182,48.8264,600.0
2015-03-26 12:35:00,60.09,60.1,60.08,60.1,2900.0,48.8345,48.8426,48.8264,48.8426,2900.0
2015-03-26 12:40:00,60.08,60.08,60.04,60.04,1400.0,48.8264,48.8264,48.7939,48.7939,1400.0
2015-03-26 12:45:00,60.07,60.08,60.07,60.08,2000.0,48.8182,48.8264,48.8182,48.8264,2000.0
2015-03-26 12:50:00,60.14,60.2,60.14,60.2,6000.0,48.8751,48.9239,48.8751,48.9239,6000.0
2015-03-26 12:55:00,60.2,60.2,60.16,60.19,3700.0,48.9239,48.9239,48.8914,48.9158,3700.0
2015-03-26 13:00:00,60.19,60.19,60.15,60.15,700.0,48.9158,48.9158,48.8833,48.8833,700.0
2015-03-26 13:05:00,60.13,60.14,60.11,60.11,600.0,48.867,48.8751,48.8507,48.8507,600.0
2015-03-26 13:10:00,60.12,60.12,60.04,60.04,1300.0,48.8589,48.8589,48.7939,48.7939,1300.0
2015-03-26 13:15:00,60.04,60.05,60.01,60.05,6000.0,48.7939,48.802,48.7695,48.802,6000.0
2015-03-26 13:20:00,60.07,60.08,60.02,60.05,11800.0,48.8182,48.8264,48.7776,48.802,11800.0
2015-03-26 13:25:00,60.04,60.08,60.03,60.08,4000.0,48.7939,48.8264,48.7857,48.8264,4000.0
2015-03-26 13:30:00,60.09,60.12,60.07,60.12,1700.0,48.8345,48.8589,48.8182,48.8589,1700.0
2015-03-26 13:35:00,60.09,60.11,60.09,60.1,800.0,48.8345,48.8507,48.8345,48.8426,800.0
2015-03-26 13:40:00,60.14,60.2,60.13,60.2,24200.0,48.8751,48.9239,48.867,48.9239,24200.0
2015-03-26 13:45:00,60.21,60.22,60.19,60.19,3300.0,48.932,48.9401,48.9158,48.9158,3300.0
2015-03-26 13:50:00,60.2,60.24,60.18,60.23,5300.0,48.9239,48.9564,48.9076,48.9483,5300.0
2015-03-26 13:55:00,60.24,60.25,60.2,60.2,5100.0,48.9564,48.9645,48.9239,48.9239,5100.0
2015-03-26 14:00:00,60.21,60.22,60.2,60.2,1500.0,48.932,48.9401,48.9239,48.9239,1500.0
2015-03-26 14:05:00,60.21,60.21,60.15,60.15,6200.0,48.932,48.932,48.8833,48.8833,6200.0
2015-03-26 14:10:00,60.16,60.16,60.09,60.1,10000.0,48.8914,48.8914,48.8345,48.8426,10000.0
2015-03-26 14:15:00,60.11,60.18,60.11,60.18,700.0,48.8507,48.9076,48.8507,48.9076,700.0
2015-03-26 14:20:00,60.17,60.17,60.15,60.16,500.0,48.8995,48.8995,48.8833,48.8914,500.0
2015-03-26 14:25:00,60.16,60.16,60.12,60.13,800.0,48.8914,48.8914,48.8589,48.867,800.0
2015-03-26 14:30:00,60.1,60.13,60.1,60.12,1100.0,48.8426,48.867,48.8426,48.8589,1100.0
2015-03-26 14:35:00,60.13,60.16,60.13,60.15,1300.0,48.867,48.8914,48.867,48.8833,1300.0
2015-03-26 14:40:00,60.18,60.19,60.16,60.16,4700.0,48.9076,48.9158,48.8914,48.8914,4700.0
2015-03-26 14:45:00,60.16,60.17,60.11,60.13,1800.0,48.8914,48.8995,48.8507,48.867,1800.0
2015-03-26 14:50:00,60.05,60.1,60.05,60.1,1800.0,48.802,48.8426,48.802,48.8426,1800.0
2015-03-26 14:55:00,60.08,60.11,60.05,60.05,8200.0,48.8264,48.8507,48.802,48.802,8200.0
2015-03-26 15:00:00,60.05,60.08,60.04,60.06,9700.0,48.802,48.8264,48.7939,48.8101,9700.0
2015-03-26 15:05:00,60.04,60.09,60.04,60.09,700.0,48.7939,48.8345,48.7939,48.8345,700.0
2015-03-26 15:10:00,60.08,60.1,60.03,60.04,2400.0,48.8264,48.8426,48.7857,48.7939,2400.0
2015-03-26 15:15:00,60.03,60.08,60.03,60.03,6200.0,48.7857,48.8264,48.7857,48.7857,6200.0
2015-03-26 15:20:00,60.05,60.06,60.04,60.04,2000.0,48.802,48.8101,48.7939,48.7939,2000.0
2015-03-26 15:25:00,60.06,60.09,60.06,60.08,3300.0,48.8101,48.8345,48.8101,48.8264,3300.0
2015-03-26 15:30:00,60.07,60.14,60.05,60.14,8100.0,48.8182,48.8751,48.802,48.8751,8100.0
2015-03-26 15:35:00,60.14,60.18,60.09,60.09,6600.0,48.8751,48.9076,48.8345,48.8345,6600.0
2015-03-26 15:40:00,60.06,60.07,60.05,60.07,2200.0,48.8101,48.8182,48.802,48.8182,2200.0
2015-03-26 15:45:00,60.07,60.11,60.07,60.1,4000.0,48.8182,48.8507,48.8182,48.8426,4000.0
2015-03-26 15:50:00,60.1,60.1,60.07,60.07,4100.0,48.8426,48.8426,48.8182,48.8182,4100.0
2015-03-26 15:55:00,60.05,60.06,60.02,60.03,34800.0,48.802,48.8101,48.7776,48.7857,34800.0
2015-03-27 09:30:00,60.04,60.1,60.01,60.1,16100.0,48.7939,48.8426,48.7695,48.8426,16100.0
2015-03-27 09:35:00,60.1,60.1,60.1,60.1,0.0,48.8426,48.8426,48.8426,48.8426,0.0
2015-03-27 09:40:00,60.03,60.05,60.01,60.01,3800.0,48.7857,48.802,48.7695,48.7695,3800.0
2015-03-27 09:45:00,60.01,60.05,59.96,60.05,18100.0,48.7695,48.802,48.7288,48.802,18100.0
2015-03-27 09:50:00,60.03,60.09,60.01,60.08,7600.0,48.7857,48.8345,48.7695,48.8264,7600.0
2015-03-27 09:55:00,60.05,60.07,60.04,60.07,2000.0,48.802,48.8182,48.7939,48.8182,2000.0
2015-03-27 10:00:00,60.08,60.13,60.06,60.13,4200.0,48.8264,48.867,48.8101,48.867,4200.0
2015-03-27 10:05:00,60.12,60.12,60.07,60.07,7800.0,48.8589,48.8589,48.8182,48.8182,7800.0
2015-03-27 10:10:00,60.07,60.09,59.96,60.0,8600.0,48.8182,48.8345,48.7288,48.7614,8600.0
2015-03-27 10:15:00,60.01,60.01,59.94,59.99,10600.0,48.7695,48.7695,48.7126,48.7532,10600.0
2015-03-27 10:20:00,60.01,60.05,60.0,60.05,17600.0,48.7695,48.802,48.7614,48.802,17600.0
2015-03-27 10:25:00,60.04,60.05,60.03,60.05,116000.0,48.7939,48.802,48.7857,48.802,116000.0
2015-03-27 10:30:00,60.03,60.03,59.96,59.96,13600.0,48.7857,48.7857,48.7288,48.7288,13600.0
2015-03-27 10:35:00,59.98,60.09,59.98,60.09,1900.0,48.7451,48.8345,48.7451,48.8345,1900.0
2015-03-27 10:40:00,60.1,60.1,60.09,60.09,1800.0,48.8426,48.8426,48.8345,48.8345,1800.0
2015-03-27 10:45:00,60.09,60.1,60.08,60.1,1100.0,48.8345,48.8426,48.8264,48.8426,1100.0
2015-03-27 10:50:00,60.1,60.14,60.1,60.1,3400.0,48.8426,48.8751,48.8426,48.8426,3400.0
2015-03-27 10:55:00,60.13,60.17,60.13,60.17,1100.0,48.867,48.8995,48.867,48.8995,1100.0
2015-03-27 11:00:00,60.15,60.15,60.13,60.13,300.0,48.8833,48.8833,48.867,48.867,300.0
2015-03-27 11:05:00,60.15,60.15,60.15,60.15,100.0,48.8833,48.8833,48.8833,48.8833,100.0
2015-03-27 11:10:00,60.12,60.17,60.12,60.17,900.0,48.8589,48.8995,48.8589,48.8995,900.0
2015-03-27 11:15:00,60.16,60.16,60.12,60.13,2000.0,48.8914,48.8914,48.8589,48.867,2000.0
2015-03-27 11:20:00,60.11,60.14,60.11,60.14,900.0,48.8507,48.8751,48.8507,48.8751,900.0
2015-03-27 11:25:00,60.08,60.08,60.07,60.07,2100.0,48.8264,48.8264,48.8182,48.8182,2100.0
2015-03-27 11:30:00,60.07,60.1,60.07,60.09,2300.0,48.8182,48.8426,48.8182,48.8345,2300.0
2015-03-27 11:35:00,60.09,60.1,60.07,60.1,9100.0,48.8345,48.8426,48.8182,48.8426,9100.0
2015-03-27 11:40:00,60.07,60.08,60.07,60.07,6900.0,48.8182,48.8264,48.8182,48.8182,6900.0
2015-03-27 11:45:00,60.08,60.1,60.08,60.1,1700.0,48.8264,48.8426,48.8264,48.8426,1700.0
2015-03-27 11:50:00,60.1,60.1,60.03,60.03,5700.0,48.8426,48.8426,48.7857,48.7857,5700.0
2015-03-27 11:55:00,60.01,60.08,60.01,60.08,5700.0,48.7695,48.8264,48.7695,48.8264,5700.0
2015-03-27 12:00:00,60.08,60.08,60.04,60.05,2500.0,48.8264,48.8264,48.7939,48.802,2500.0
2015-03-27 12:05:00,60.05,60.08,60.05,60.08,5100.0,48.802,48.8264,48.802,48.8264,5100.0
2015-03-27 12:10:00,60.08,60.11,60.05,60.05,2700.0,48.8264,48.8507,48.802,48.802,2700.0
2015-03-27 12:15:00,60.09,60.11,60.05,60.05,5800.0,48.8345,48.8507,48.802,48.802,5800.0
2015-03-27 12:20:00,60.05,60.08,60.05,60.08,1200.0,48.802,48.8264,48.802,48.8264,1200.0
2015-03-27 12:25:00,60.08,60.11,60.01,60.01,4800.0,48.8264,48.8507,48.7695,48.7695,4800.0
2015-03-27 12:30:00,60.04,60.1,60.04,60.09,1800.0,48.7939,48.8426,48.7939,48.8345,1800.0
2015-03-27 12:35:00,60.05,60.06,60.05,60.06,900.0,48.802,48.8101,48.802,48.8101,900.0
2015-03-27 12:40:00,60.11,60.11,60.1,60.1,1000.0,48.8507,48.8507,48.8426,48.8426,1000.0
2015-03-27 12:45:00,60.06,60.07,60.05,60.05,1100.0,48.8101,48.8182,48.802,48.802,1100.0
2015-03-27 12:50:00,60.08,60.09,60.08,60.09,1200.0,48.8264,48.8345,48.8264,48.8345,1200.0
2015-03-27 12:55:00,60.09,60.09,60.09,60.09,500.0,48.8345,48.8345,48.8345,48.8345,500.0
2015-03-27 13:00:00,60.1,60.13,60.1,60.13,600.0,48.8426,48.867,48.8426,48.867,600.0
2015-03-27 13:05:00,60.12,60.12,60.08,60.08,1100.0,48.8589,48.8589,48.8264,48.8264,1100.0
2015-03-27 13:10:00,60.08,60.08,60.08,60.08,0.0,48.8264,48.8264,48.8264,48.8264,0.0
2015-03-27 13:15:00,60.08,60.09,60.05,60.07,6500.0,48.8264,48.8345,48.802,48.8182,6500.0
2015-03-27 13:20:00,60.08,60.08,60.07,60.08,700.0,48.8264,48.8264,48.8182,48.8264,700.0
2015-03-27 13:25:00,60.08,60.09,60.08,60.08,1000.0,48.8264,48.8345,48.8264,48.8264,1000.0
2015-03-27 13:30:00,60.07,60.09,60.07,60.09,200.0,48.8182,48.8345,48.8182,48.8345,200.0
2015-03-27 13:35:00,60.08,60.08,60.08,60.08,500.0,48.8264,48.8264,48.8264,48.8264,500.0
2015-03-27 13:40:00,60.09,60.1,60.06,60.06,7400.0,48.8345,48.8426,48.8101,48.8101,7400.0
2015-03-27 13:45:00,60.07,60.09,60.03,60.03,17000.0,48.8182,48.8345,48.7857,48.7857,17000.0
2015-03-27 13:50:00,60.05,60.07,60.03,60.07,136200.0,48.802,48.8182,48.7857,48.8182,136200.0
2015-03-27 13:55:00,60.09,60.11,60.09,60.1,6100.0,48.8345,48.8507,48.8345,48.8426,6100.0
2015-03-27 14:00:00,60.1,60.13,60.1,60.11,1300.0,48.8426,48.867,48.8426,48.8507,1300.0
2015-03-27 14:05:00,60.1,60.1,60.08,60.09,1200.0,48.8426,48.8426,48.8264,48.8345,1200.0
2015-03-27 14:10:00,60.1,60.12,60.1,60.1,4300.0,48.8426,48.8589,48.8426,48.8426,4300.0
2015-03-27 14:15:00,60.1,60.11,60.06,60.08,2800.0,48.8426,48.8507,48.8101,48.8264,2800.0
2015-03-27 14:20:00,60.09,60.12,60.08,60.12,77300.0,48.8345,48.8589,48.8264,48.8589,77300.0
2015-03-27 14:25:00,60.12,60.13,60.09,60.09,3700.0,48.8589,48.867,48.8345,48.8345,3700.0
2015-03-27 14:30:00,60.09,60.11,60.09,60.1,1200.0,48.8345,48.8507,48.8345,48.8426,1200.0
2015-03-27 14:35:00,60.11,60.11,60.06,60.06,19100.0,48.8507,48.8507,48.8101,48.8101,19100.0
2015-03-27 14:40:00,60.06,60.08,60.06,60.08,1600.0,48.8101,48.8264,48.8101,48.8264,1600.0
2015-03-27 14:45:00,60.09,60.09,60.07,60.08,1800.0,48.8345,48.8345,48.8182,48.8264,1800.0
2015-03-27 14:50:00,60.09,60.09,60.09,60.09,1200.0,48.8345,48.8345,48.8345,48.8345,1200.0
2015-03-27 14:55:00,60.09,60.1,60.08,60.1,11700.0,48.8345,48.8426,48.8264,48.8426,11700.0
2015-03-27 15:00:00,60.1,60.14,60.1,60.13,3600.0,48.8426,48.8751,48.8426,48.867,3600.0
2015-03-27 15:05:00,60.13,60.15,60.11,60.12,4300.0,48.867,48.8833,48.8507,48.8589,4300.0
2015-03-27 15:10:00,60.12,60.12,60.11,60.11,1000.0,48.8589,48.8589,48.8507,48.8507,1000.0
2015-03-27 15:15:00,60.1,60.11,60.07,60.09,3700.0,48.8426,48.8507,48.8182,48.8345,3700.0
2015-03-27 15:20:00,60.09,60.11,60.09,60.11,700.0,48.8345,48.8507,48.8345,48.8507,700.0
2015-03-27 15:25:00,60.11,60.11,60.1,60.1,5000.0,48.8507,48.8507,48.8426,48.8426,5000.0
2015-03-27 15:30:00,60.1,60.13,60.09,60.13,5600.0,48.8426,48.867,48.8345,48.867,5600.0
2015-03-27 15:35:00,60.14,60.19,60.12,60.19,2700.0,48.8751,48.9158,48.8589,48.9158,2700.0
2015-03-27 15:40:00,60.18,60.2,60.17,60.17,25400.0,48.9076,48.9239,48.8995,48.8995,25400.0
2015-03-27 15:45:00,60.17,60.17,60.12,60.13,38400.0,48.8995,48.8995,48.8589,48.867,38400.0
2015-03-27 15:50:00,60.14,60.17,60.14,60.17,2500.0,48.8751,48.8995,48.8751,48.8995,2500.0
2015-03-27 15:55:00,60.17,60.19,60.12,60.12,33400.0,48.8995,48.9158,48.8589,48.8589,33400.0
2015-03-30 09:30:00,60.39,60.5,60.24,60.42,43600.0,49.0783,49.1677,48.9564,49.1027,43600.0
2015-03-30 09:35:00,60.47,60.5,60.47,60.5,6500.0,49.1433,49.1677,49.1433,49.1677,6500.0
2015-03-30 09:40:00,60.52,60.56,60.51,60.55,8100.0,49.1839,49.2165,49.1758,49.2083,8100.0
2015-03-30 09:45:00,60.56,60.59,60.56,60.58,7100.0,49.2165,49.2408,49.2165,49.2327,7100.0
2015-03-30 09:50:00,60.59,60.61,60.56,60.56,4100.0,49.2408,49.2571,49.2165,49.2165,4100.0
2015-03-30 09:55:00,60.56,60.56,60.56,60.56,100.0,49.2165,49.2165,49.2165,49.2165,100.0
2015-03-30 10:00:00,60.57,60.59,60.54,60.56,8000.0,49.2246,49.2408,49.2002,49.2165,8000.0
2015-03-30 10:05:00,60.56,60.56,60.52,60.55,11400.0,49.2165,49.2165,49.1839,49.2083,11400.0
2015-03-30 10:10:00,60.55,60.57,60.55,60.56,1300.0,49.2083,49.2246,49.2083,49.2165,1300.0
2015-03-30 10:15:00,60.56,60.58,60.55,60.55,4600.0,49.2165,49.2327,49.2083,49.2083,4600.0
2015-03-30 10:20:00,60.58,60.58,60.53,60.53,1600.0,49.2327,49.2327,49.1921,49.1921,1600.0
2015-03-30 10:25:00,60.52,60.53,60.52,60.53,1300.0,49.1839,49.1921,49.1839,49.1921,1300.0
2015-03-30 10:30:00,60.55,60.59,60.54,60.57,3200.0,49.2083,49.2408,49.2002,49.2246,3200.0
2015-03-30 10:35:00,60.56,60.57,60.51,60.54,13400.0,49.2165,49.2246,49.1758,49.2002,13400.0
2015-03-30 10:40:00,60.54,60.55,60.52,60.53,3700.0,49.2002,49.2083,49.1839,49.1921,3700.0
2015-03-30 10:45:00,60.53,60.57,60.53,60.54,5100.0,49.1921,49.2246,49.1921,49.2002,5100.0
2015-03-30 10:50:00,60.56,60.61,60.56,60.61,3100.0,49.2165,49.2571,49.2165,49.2571,3100.0
2015-03-30 10:55:00,60.6,60.61,60.56,60.56,5100.0,49.249,49.2571,49.2165,49.2165,5100.0
2015-03-30 11:00:00,60.57,60.59,60.54,60.55,3000.0,49.2246,49.2408,49.2002,49.2083,3000.0
2015-03-30 11:05:00,60.55,60.57,60.55,60.55,4800.0,49.2083,49.2246,49.2083,49.2083,4800.0
2015-03-30 11:10:00,60.56,60.57,60.54,60.57,27700.0,49.2165,49.2246,49.2002,49.2246,27700.0
2015-03-30 11:15:00,60.58,60.61,60.57,60.57,5400.0,49.2327,49.2571,49.2246,49.2246,5400.0
2015-03-30 11:20:00,60.56,60.58,60.56,60.56,12300.0,49.2165,49.2327,49.2165,49.2165,12300.0
2015-03-30 11:25:00,60.56,60.6,60.56,60.57,5900.0,49.2165,49.249,49.2165,49.2246,5900.0
2015-03-30 11:30:00,60.58,60.59,60.56,60.56,5200.0,49.2327,49.2408,49.2165,49.2165,5200.0
2015-03-30 11:35:00,60.55,60.58,60.55,60.56,3400.0,49.2083,49.2327,49.2083,49.2165,3400.0
2015-03-30 11:40:00,60.57,60.59,60.55,60.56,14100.0,49.2246,49.2408,49.2083,49.2165,14100.0
2015-03-30 11:45:00,60.57,60.58,60.56,60.57,9100.0,49.2246,49.2327,49.2165,49.2246,9100.0
2015-03-30 11:50:00,60.57,60.57,60.55,60.56,8100.0,49.2246,49.2246,49.2083,49.2165,8100.0
2015-03-30 11:55:00,60.55,60.58,60.54,60.58,2800.0,49.2083,49.2327,49.2002,49.2327,2800.0
2015-03-30 12:00:00,60.58,60.6,60.56,60.6,4200.0,49.2327,49.249,49.2165,49.249,4200.0
2015-03-30 12:05:00,60.59,60.6,60.58,60.59,7900.0,49.2408,49.249,49.2327,49.2408,7900.0
2015-03-30 12:10:00,60.58,60.62,60.58,60.61,2600.0,49.2327,49.2652,49.2327,49.2571,2600.0
2015-03-30 12:15:00,60.61,60.65,60.6,60.61,5700.0,49.2571,49.2896,49.249,49.2571,5700.0
2015-03-30 12:20:00,60.62,60.63,60.6,60.62,2600.0,49.2652,49.2733,49.249,49.2652,2600.0
2015-03-30 12:25:00,60.62,60.64,60.61,60.62,1700.0,49.2652,49.2815,49.2571,49.2652,1700.0
2015-03-30 12:30:00,60.63,60.65,60.6,60.63,3000.0,49.2733,49.2896,49.249,49.2733,3000.0
2015-03-30 12:35:00,60.62,60.64,60.62,60.62,2500.0,49.2652,49.2815,49.2652,49.2652,2500.0
2015-03-30 12:40:00,60.62,60.65,60.62,60.63,1500.0,49.2652,49.2896,49.2652,49.2733,1500.0
2015-03-30 12:45:00,60.63,60.65,60.63,60.64,2300.0,49.2733,49.2896,49.2733,49.2815,2300.0
2015-03-30 12:50:00,60.64,60.65,60.62,60.64,6600.0,49.2815,49.2896,49.2652,49.2815,6600.0
2015-03-30 12:55:00,60.64,60.65,60.63,60.64,71500.0,49.2815,49.2896,49.2733,49.2815,71500.0
2015-03-30 13:00:00,60.64,60.67,60.64,60.66,3100.0,49.2815,49.3059,49.2815,49.2977,3100.0
2015-03-30 13:05:00,60.66,60.67,60.66,60.67,1000.0,49.2977,49.3059,49.2977,49.3059,1000.0
2015-03-30 13:10:00,60.7,60.7,60.69,60.7,900.0,49.3302,49.3302,49.3221,49.3302,900.0
2015-03-30 13:15:00,60.69,60.69,60.69,60.69,200.0,49.3221,49.3221,49.3221,49.3221,200.0
2015-03-30 13:20:00,60.69,60.7,60.68,60.7,400.0,49.3221,49.3302,49.314,49.3302,400.0
2015-03-30 13:25:00,60.69,60.7,60.69,60.7,400.0,49.3221,49.3302,49.3221,49.3302,400.0
2015-03-30 13:30:00,60.71,60.71,60.7,60.71,400.0,49.3384,49.3384,49.3302,49.3384,400.0
2015-03-30 13:35:00,60.71,60.71,60.68,60.69,11600.0,49.3384,49.3384,49.314,49.3221,11600.0
2015-03-30 13:40:00,60.68,60.68,60.67,60.67,2500.0,49.314,49.314,49.3059,49.3059,2500.0
2015-03-30 13:45:00,60.67,60.67,60.65,60.65,4300.0,49.3059,49.3059,49.2896,49.2896,4300.0
2015-03-30 13:50:00,60.63,60.64,60.62,60.64,8200.0,49.2733,49.2815,49.2652,49.2815,8200.0
2015-03-30 13:55:00,60.64,60.65,60.64,60.65,600.0,49.2815,49.2896,49.2815,49.2896,600.0
2015-03-30 14:00:00,60.65,60.68,60.65,60.67,1100.0,49.2896,49.314,49.2896,49.3059,1100.0
2015-03-30 14:05:00,60.68,60.7,60.68,60.69,1200.0,49.314,49.3302,49.314,49.3221,1200.0
2015-03-30 14:10:00,60.69,60.7,60.68,60.69,1400.0,49.3221,49.3302,49.314,49.3221,1400.0
2015-03-30 14:15:00,60.71,60.73,60.69,60.72,800.0,49.3384,49.3546,49.3221,49.3465,800.0
2015-03-30 14:20:00,60.72,60.73,60.72,60.73,2300.0,49.3465,49.3546,49.3465,49.3546,2300.0
2015-03-30 14:25:00,60.73,60.73,60.7,60.7,5900.0,49.3546,49.3546,49.3302,49.3302,5900.0
2015-03-30 14:30:00,60.71,60.71,60.69,60.69,1500.0,49.3384,49.3384,49.3221,49.3221,1500.0
2015-03-30 14:35:00,60.69,60.69,60.68,60.69,2800.0,49.3221,49.3221,49.314,49.3221,2800.0
2015-03-30 14:40:00,60.7,60.71,60.69,60.71,5100.0,49.3302,49.3384,49.3221,49.3384,5100.0
2015-03-30 14:45:00,60.71,60.71,60.7,60.7,1200.0,49.3384,49.3384,49.3302,49.3302,1200.0
2015-03-30 14:50:00,60.7,60.71,60.7,60.7,2300.0,49.3302,49.3384,49.3302,49.3302,2300.0
2015-03-30 14:55:00,60.71,60.73,60.7,60.73,2100.0,49.3384,49.3546,49.3302,49.3546,2100.0
2015-03-30 15:00:00,60.74,60.74,60.72,60.72,900.0,49.3627,49.3627,49.3465,49.3465,900.0
2015-03-30 15:05:00,60.72,60.74,60.72,60.73,3100.0,49.3465,49.3627,49.3465,49.3546,3100.0
2015-03-30 15:10:00,60.74,60.74,60.71,60.71,5700.0,49.3627,49.3627,49.3384,49.3384,5700.0
2015-03-30 15:15:00,60.7,60.72,60.69,60.72,10200.0,49.3302,49.3465,49.3221,49.3465,10200.0
2015-03-30 15:20:00,60.73,60.73,60.7,60.7,4700.0,49.3546,49.3546,49.3302,49.3302,4700.0
2015-03-30 15:25:00,60.68,60.69,60.67,60.69,2300.0,49.314,49.3221,49.3059,49.3221,2300.0
2015-03-30 15:30:00,60.69,60.69,60.67,60.69,4000.0,49.3221,49.3221,49.3059,49.3221,4000.0
2015-03-30 15:35:00,60.7,60.71,60.7,60.7,1700.0,49.3302,49.3384,49.3302,49.3302,1700.0
2015-03-30 15:40:00,60.71,60.72,60.7,60.7,5900.0,49.3384,49.3465,49.3302,49.3302,5900.0
2015-03-30 15:45:00,60.71,60.71,60.69,60.7,10400.0,49.3384,49.3384,49.3221,49.3302,10400.0
2015-03-30 15:50:00,60.7,60.7,60.67,60.68,17200.0,49.3302,49.3302,49.3059,49.314,17200.0
2015-03-30 15:55:00,60.68,60.68,60.63,60.64,56400.0,49.314,49.314,49.2733,49.2815,56400.0
2015-03-31 09:30:00,60.01,60.21,60.01,60.12,32300.0,48.7695,48.932,48.7695,48.8589,32300.0
2015-03-31 09:35:00,60.13,60.19,60.13,60.19,10300.0,48.867,48.9158,48.867,48.9158,10300.0
2015-03-31 09:40:00,60.18,60.18,60.08,60.1,40800.0,48.9076,48.9076,48.8264,48.8426,40800.0
2015-03-31 09:45:00,60.11,60.15,60.1,60.1,4900.0,48.8507,48.8833,48.8426,48.8426,4900.0
2015-03-31 09:50:00,60.1,60.12,60.05,60.12,39900.0,48.8426,48.8589,48.802,48.8589,39900.0
2015-03-31 09:55:00,60.15,60.17,60.15,60.15,800.0,48.8833,48.8995,48.8833,48.8833,800.0
2015-03-31 10:00:00,60.17,60.18,60.15,60.18,1300.0,48.8995,48.9076,48.8833,48.9076,1300.0
2015-03-31 10:05:00,60.16,60.16,60.16,60.16,300.0,48.8914,48.8914,48.8914,48.8914,300.0
2015-03-31 10:10:00,60.2,60.23,60.16,60.16,4900.0,48.9239,48.9483,48.8914,48.8914,4900.0
2015-03-31 10:15:00,60.17,60.2,60.16,60.19,6000.0,48.8995,48.9239,48.8914,48.9158,6000.0
2015-03-31 10:20:00,60.18,60.25,60.18,60.25,9800.0,48.9076,48.9645,48.9076,48.9645,9800.0
2015-03-31 10:25:00,60.27,60.28,60.24,60.24,8900.0,48.9808,48.9889,48.9564,48.9564,8900.0
2015-03-31 10:30:00,60.25,60.31,60.25,60.28,43800.0,48.9645,49.0133,48.9645,48.9889,43800.0
2015-03-31 10:35:00,60.3,60.32,60.3,60.3,3100.0,49.0052,49.0214,49.0052,49.0052,3100.0
2015-03-31 10:40:00,60.31,60.32,60.3,60.32,1500.0,49.0133,49.0214,49.0052,49.0214,1500.0
2015-03-31 10:45:00,60.33,60.37,60.32,60.32,16400.0,49.0295,49.062,49.0214,49.0214,16400.0
2015-03-31 10:50:00,60.32,60.33,60.28,60.28,1600.0,49.0214,49.0295,48.9889,48.9889,1600.0
2015-03-31 10:55:00,60.28,60.3,60.24,60.25,6200.0,48.9889,49.0052,48.9564,48.9645,6200.0
2015-03-31 11:00:00,60.25,60.28,60.25,60.28,1200.0,48.9645,48.9889,48.9645,48.9889,1200.0
2015-03-31 11:05:00,60.27,60.3,60.27,60.3,6000.0,48.9808,49.0052,48.9808,49.0052,6000.0
2015-03-31 11:10:00,60.32,60.34,60.32,60.34,3700.0,49.0214,49.0377,49.0214,49.0377,3700.0
2015-03-31 11:15:00,60.34,60.34,60.3,60.33,4000.0,49.0377,49.0377,49.0052,49.0295,4000.0
2015-03-31 11:20:00,60.33,60.33,60.28,60.3,6400.0,49.0295,49.0295,48.9889,49.0052,6400.0
2015-03-31 11:25:00,60.28,60.33,60.28,60.3,2300.0,48.9889,49.0295,48.9889,49.0052,2300.0
2015-03-31 11:30:00,60.3,60.3,60.22,60.24,4600.0,49.0052,49.0052,48.9401,48.9564,4600.0
2015-03-31 11:35:00,60.23,60.24,60.22,60.24,3400.0,48.9483,48.9564,48.9401,48.9564,3400.0
2015-03-31 11:40:00,60.23,60.24,60.21,60.22,1800.0,48.9483,48.9564,48.932,48.9401,1800.0
2015-03-31 11:45:00,60.21,60.24,60.21,60.22,3800.0,48.932,48.9564,48.932,48.9401,3800.0
2015-03-31 11:50:00,60.23,60.24,60.18,60.18,7700.0,48.9483,48.9564,48.9076,48.9076,7700.0
2015-03-31 11:55:00,60.18,60.19,60.17,60.19,1400.0,48.9076,48.9158,48.8995,48.9158,1400.0
2015-03-31 12:00:00,60.15,60.16,60.13,60.14,5900.0,48.8833,48.8914,48.867,48.8751,5900.0
2015-03-31 12:05:00,60.13,60.15,60.13,60.14,700.0,48.867,48.8833,48.867,48.8751,700.0
2015-03-31 12:10:00,60.13,60.16,60.12,60.15,2300.0,48.867,48.8914,48.8589,48.8833,2300.0
2015-03-31 12:15:00,60.17,60.17,60.14,60.14,1800.0,48.8995,48.8995,48.8751,48.8751,1800.0
2015-03-31 12:20:00,60.15,60.18,60.15,60.17,1000.0,48.8833,48.9076,48.8833,48.8995,1000.0
2015-03-31 12:25:00,60.17,60.17,60.16,60.16,21000.0,48.8995,48.8995,48.8914,48.8914,21000.0
2015-03-31 12:30:00,60.16,60.16,60.14,60.16,2900.0,48.8914,48.8914,48.8751,48.8914,2900.0
2015-03-31 12:35:00,60.16,60.2,60.16,60.19,3500.0,48.8914,48.9239,48.8914,48.9158,3500.0
2015-03-31 12:40:00,60.19,60.21,60.19,60.2,98700.0,48.9158,48.932,48.9158,48.9239,98700.0
2015-03-31 12:45:00,60.21,60.21,60.18,60.19,3100.0,48.932,48.932,48.9076,48.9158,3100.0
2015-03-31 12:50:00,60.19,60.2,60.17,60.19,2900.0,48.9158,48.9239,48.8995,48.9158,2900.0
2015-03-31 12:55:00,60.19,60.2,60.17,60.18,10500.0,48.9158,48.9239,48.8995,48.9076,10500.0
2015-03-31 13:00:00,60.2,60.22,60.2,60.21,4400.0,48.9239,48.9401,48.9239,48.932,4400.0
2015-03-31 13:05:00,60.22,60.22,60.21,60.22,2200.0,48.9401,48.9401,48.932,48.9401,2200.0
2015-03-31 13:10:00,60.22,60.22,60.2,60.22,2300.0,48.9401,48.9401,48.9239,48.9401,2300.0
2015-03-31 13:15:00,60.22,60.24,60.22,60.24,1400.0,48.9401,48.9564,48.9401,48.9564,1400.0
2015-03-31 13:20:00,60.24,60.25,60.23,60.24,1600.0,48.9564,48.9645,48.9483,48.9564,1600.0
2015-03-31 13:25:00,60.25,60.25,60.25,60.25,300.0,48.9645,48.9645,48.9645,48.9645,300.0
2015-03-31 13:30:00,60.25,60.26,60.24,60.26,3000.0,48.9645,48.9727,48.9564,48.9727,3000.0
2015-03-31 13:35:00,60.26,60.26,60.25,60.26,9700.0,48.9727,48.9727,48.9645,48.9727,9700.0
2015-03-31 13:40:00,60.27,60.29,60.27,60.28,1600.0,48.9808,48.997,48.9808,48.9889,1600.0
2015-03-31 13:45:00,60.26,60.26,60.22,60.22,6900.0,48.9727,48.9727,48.9401,48.9401,6900.0
2015-03-31 13:50:00,60.23,60.23,60.21,60.21,3500.0,48.9483,48.9483,48.932,48.932,3500.0
2015-03-31 13:55:00,60.21,60.21,60.19,60.21,11900.0,48.932,48.932,48.9158,48.932,11900.0
2015-03-31 14:00:00,60.21,60.22,60.2,60.22,3600.0,48.932,48.9401,48.9239,48.9401,3600.0
2015-03-31 14:05:00,60.22,60.22,60.22,60.22,600.0,48.9401,48.9401,48.9401,48.9401,600.0
2015-03-31 14:10:00,60.22,60.25,60.22,60.24,5700.0,48.9401,48.9645,48.9401,48.9564,5700.0
2015-03-31 14:15:00,60.25,60.25,60.24,60.24,1600.0,48.9645,48.9645,48.9564,48.9564,1600.0
2015-03-31 14:20:00,60.23,60.25,60.21,60.25,6700.0,48.9483,48.9645,48.932,48.9645,6700.0
2015-03-31 14:25:00,60.24,60.24,60.22,60.22,1900.0,48.9564,48.9564,48.9401,48.9401,1900.0
2015-03-31 14:30:00,60.21,60.23,60.19,60.2,13500.0,48.932,48.9483,48.9158,48.9239,13500.0
2015-03-31 14:35:00,60.2,60.22,60.2,60.22,700.0,48.9239,48.9401,48.9239,48.9401,700.0
2015-03-31 14:40:00,60.21,60.21,60.2,60.21,5700.0,48.932,48.932,48.9239,48.932,5700.0
2015-03-31 14:45:00,60.21,60.23,60.2,60.22,53900.0,48.932,48.9483,48.9239,48.9401,53900.0
2015-03-31 14:50:00,60.24,60.24,60.21,60.21,12600.0,48.9564,48.9564,48.932,48.932,12600.0
2015-03-31 14:55:00,60.21,60.24,60.21,60.24,8500.0,48.932,48.9564,48.932,48.9564,8500.0
2015-03-31 15:00:00,60.23,60.23,60.15,60.17,9100.0,48.9483,48.9483,48.8833,48.8995,9100.0
2015-03-31 15:05:00,60.18,60.18,60.14,60.16,8700.0,48.9076,48.9076,48.8751,48.8914,8700.0
2015-03-31 15:10:00,60.16,60.16,60.11,60.12,21300.0,48.8914,48.8914,48.8507,48.8589,21300.0
2015-03-31 15:15:00,60.11,60.11,60.04,60.04,26300.0,48.8507,48.8507,48.7939,48.7939,26300.0
2015-03-31 15:20:00,60.05,60.08,60.0,60.02,23700.0,48.802,48.8264,48.7614,48.7776,23700.0
2015-03-31 15:25:00,60.02,60.05,60.02,60.05,8600.0,48.7776,48.802,48.7776,48.802,8600.0
2015-03-31 15:30:00,60.04,60.04,59.99,60.03,30400.0,48.7939,48.7939,48.7532,48.7857,30400.0
2015-03-31 15:35:00,60.04,60.08,60.04,60.07,8200.0,48.7939,48.8264,48.7939,48.8182,8200.0
2015-03-31 15:40:00,60.07,60.08,60.05,60.05,13100.0,48.8182,48.8264,48.802,48.802,13100.0
2015-03-31 15:45:00,60.04,60.09,60.04,60.08,104200.0,48.7939,48.8345,48.7939,48.8264,104200.0
2015-03-31 15:50:00,60.08,60.08,60.03,60.03,108500.0,48.8264,48.8264,48.7857,48.7857,108500.0
2015-03-31 15:55:00,60.02,60.09,60.01,60.03,189900.0,48.7776,48.8345,48.7695,48.7857,189900.0
2015-04-01 09:30:00,60.12,60.38,60.09,60.18,13600.0,48.8589,49.0702,48.8345,48.9076,13600.0
2015-04-01 09:35:00,60.09,60.11,59.98,59.99,9400.0,48.8345,48.8507,48.7451,48.7532,9400.0
2015-04-01 09:40:00,59.96,59.96,59.92,59.95,9800.0,48.7288,48.7288,48.6963,48.7207,9800.0
2015-04-01 09:45:00,59.92,59.93,59.83,59.84,19100.0,48.6963,48.7045,48.6232,48.6313,19100.0
2015-04-01 09:50:00,59.84,59.87,59.8,59.85,16500.0,48.6313,48.6557,48.5988,48.6394,16500.0
2015-04-01 09:55:00,59.84,59.84,59.79,59.84,9400.0,48.6313,48.6313,48.5907,48.6313,9400.0
2015-04-01 10:00:00,59.86,59.9,59.85,59.88,10800.0,48.6476,48.6801,48.6394,48.6638,10800.0
2015-04-01 10:05:00,59.89,59.9,59.84,59.88,10300.0,48.672,48.6801,48.6313,48.6638,10300.0
2015-04-01 10:10:00,59.89,59.95,59.86,59.91,14700.0,48.672,48.7207,48.6476,48.6882,14700.0
2015-04-01 10:15:00,59.9,59.95,59.89,59.95,19000.0,48.6801,48.7207,48.672,48.7207,19000.0
2015-04-01 10:20:00,59.98,60.03,59.98,60.0,56200.0,48.7451,48.7857,48.7451,48.7614,56200.0
2015-04-01 10:25:00,60.03,60.03,60.0,60.02,6500.0,48.7857,48.7857,48.7614,48.7776,6500.0
2015-04-01 10:30:00,60.03,60.05,59.99,60.0,7400.0,48.7857,48.802,48.7532,48.7614,7400.0
2015-04-01 10:35:00,59.99,60.01,59.95,59.98,4300.0,48.7532,48.7695,48.7207,48.7451,4300.0
2015-04-01 10:40:00,60.01,60.08,60.01,60.08,4700.0,48.7695,48.8264,48.7695,48.8264,4700.0
2015-04-01 10:45:00,60.08,60.11,60.06,60.11,5400.0,48.8264,48.8507,48.8101,48.8507,5400.0
2015-04-01 10:50:00,60.12,60.18,60.12,60.13,37000.0,48.8589,48.9076,48.8589,48.867,37000.0
2015-04-01 10:55:00,60.11,60.11,60.09,60.09,43800.0,48.8507,48.8507,48.8345,48.8345,43800.0
2015-04-01 11:00:00,60.09,60.11,60.06,60.07,4900.0,48.8345,48.8507,48.8101,48.8182,4900.0
2015-04-01 11:05:00,60.08,60.11,60.08,60.11,2400.0,48.8264,48.8507,48.8264,48.8507,2400.0
2015-04-01 11:10:00,60.12,60.17,60.12,60.17,3000.0,48.8589,48.8995,48.8589,48.8995,3000.0
2015-04-01 11:15:00,60.17,60.18,60.13,60.14,5600.0,48.8995,48.9076,48.867,48.8751,5600.0
2015-04-01 11:20:00,60.14,60.15,60.12,60.13,8600.0,48.8751,48.8833,48.8589,48.867,8600.0
2015-04-01 11:25:00,60.12,60.12,60.05,60.09,2000.0,48.8589,48.8589,48.802,48.8345,2000.0
2015-04-01 11:30:00,60.08,60.12,60.04,60.06,5400.0,48.8264,48.8589,48.7939,48.8101,5400.0
2015-04-01 11:35:00,60.05,60.08,60.05,60.06,11400.0,48.802,48.8264,48.802,48.8101,11400.0
2015-04-01 11:40:00,60.08,60.09,60.06,60.09,5100.0,48.8264,48.8345,48.8101,48.8345,5100.0
2015-04-01 11:45:00,60.09,60.13,60.09,60.12,4000.0,48.8345,48.867,48.8345,48.8589,4000.0
2015-04-01 11:50:00,60.14,60.14,60.12,60.12,700.0,48.8751,48.8751,48.8589,48.8589,700.0
2015-04-01 11:55:00,60.13,60.13,60.06,60.06,8100.0,48.867,48.867,48.8101,48.8101,8100.0
2015-04-01 12:00:00,60.07,60.1,60.05,60.07,694800.0,48.8182,48.8426,48.802,48.8182,694800.0
2015-04-01 12:05:00,60.07,60.08,60.05,60.07,214300.0,48.8182,48.8264,48.802,48.8182,214300.0
2015-04-01 12:10:00,60.08,60.09,60.0,60.03,19800.0,48.8264,48.8345,48.7614,48.7857,19800.0
2015-04-01 12:15:00,60.01,60.05,60.01,60.05,1600.0,48.7695,48.802,48.7695,48.802,1600.0
2015-04-01 12:20:00,60.04,60.06,60.03,60.03,4500.0,48.7939,48.8101,48.7857,48.7857,4500.0
2015-04-01 12:25:00,60.04,60.12,60.04,60.12,20300.0,48.7939,48.8589,48.7939,48.8589,20300.0
2015-04-01 12:30:00,60.1,60.1,60.06,60.1,39000.0,48.8426,48.8426,48.8101,48.8426,39000.0
2015-04-01 12:35:00,60.1,60.11,60.07,60.09,1600.0,48.8426,48.8507,48.8182,48.8345,1600.0
2015-04-01 12:40:00,60.1,60.12,60.1,60.11,2400.0,48.8426,48.8589,48.8426,48.8507,2400.0
2015-04-01 12:45:00,60.12,60.13,60.09,60.1,4300.0,48.8589,48.867,48.8345,48.8426,4300.0
2015-04-01 12:50:00,60.1,60.16,60.1,60.16,7200.0,48.8426,48.8914,48.8426,48.8914,7200.0
2015-04-01 12:55:00,60.16,60.16,60.12,60.13,9900.0,48.8914,48.8914,48.8589,48.867,9900.0
2015-04-01 13:00:00,60.12,60.13,60.08,60.08,2100.0,48.8589,48.867,48.8264,48.8264,2100.0
2015-04-01 13:05:00,60.1,60.11,60.09,60.11,14000.0,48.8426,48.8507,48.8345,48.8507,14000.0
2015-04-01 13:10:00,60.12,60.15,60.12,60.15,1300.0,48.8589,48.8833,48.8589,48.8833,1300.0
2015-04-01 13:15:00,60.15,60.15,60.13,60.13,2200.0,48.8833,48.8833,48.867,48.867,2200.0
2015-04-01 13:20:00,60.12,60.13,60.11,60.11,1700.0,48.8589,48.867,48.8507,48.8507,1700.0
2015-04-01 13:25:00,60.11,60.13,60.11,60.12,2300.0,48.8507,48.867,48.8507,48.8589,2300.0
2015-04-01 13:30:00,60.13,60.15,60.12,60.15,2900.0,48.867,48.8833,48.8589,48.8833,2900.0
2015-04-01 13:35:00,60.13,60.13,60.11,60.12,2800.0,48.867,48.867,48.8507,48.8589,2800.0
2015-04-01 13:40:00,60.12,60.17,60.12,60.16,2500.0,48.8589,48.8995,48.8589,48.8914,2500.0
2015-04-01 13:45:00,60.15,60.19,60.13,60.19,5200.0,48.8833,48.9158,48.867,48.9158,5200.0
2015-04-01 13:50:00,60.17,60.18,60.16,60.17,4100.0,48.8995,48.9076,48.8914,48.8995,4100.0
2015-04-01 13:55:00,60.18,60.19,60.15,60.15,4600.0,48.9076,48.9158,48.8833,48.8833,4600.0
2015-04-01 14:00:00,60.15,60.15,60.12,60.12,2100.0,48.8833,48.8833,48.8589,48.8589,2100.0
2015-04-01 14:05:00,60.12,60.15,60.12,60.15,800.0,48.8589,48.8833,48.8589,48.8833,800.0
2015-04-01 14:10:00,60.15,60.15,60.06,60.06,10100.0,48.8833,48.8833,48.8101,48.8101,10100.0
2015-04-01 14:15:00,60.06,60.07,60.05,60.05,3600.0,48.8101,48.8182,48.802,48.802,3600.0
2015-04-01 14:20:00,60.08,60.11,60.08,60.11,5600.0,48.8264,48.8507,48.8264,48.8507,5600.0
2015-04-01 14:25:00,60.1,60.1,60.05,60.05,3200.0,48.8426,48.8426,48.802,48.802,3200.0
2015-04-01 14:30:00,60.05,60.07,60.04,60.07,17700.0,48.802,48.8182,48.7939,48.8182,17700.0
2015-04-01 14:35:00,60.07,60.08,60.05,60.08,2600.0,48.8182,48.8264,48.802,48.8264,2600.0
2015-04-01 14:40:00,60.08,60.1,60.06,60.07,121400.0,48.8264,48.8426,48.8101,48.8182,121400.0
2015-04-01 14:45:00,60.08,60.15,60.07,60.15,32500.0,48.8264,48.8833,48.8182,48.8833,32500.0
2015-04-01 14:50:00,60.14,60.15,60.12,60.12,7600.0,48.8751,48.8833,48.8589,48.8589,7600.0
2015-04-01 14:55:00,60.13,60.13,60.1,60.11,11700.0,48.867,48.867,48.8426,48.8507,11700.0
2015-04-01 15:00:00,60.11,60.11,60.08,60.1,13500.0,48.8507,48.8507,48.8264,48.8426,13500.0
2015-04-01 15:05:00,60.09,60.09,60.02,60.02,3000.0,48.8345,48.8345,48.7776,48.7776,3000.0
2015-04-01 15:10:00,60.03,60.06,60.03,60.05,4600.0,48.7857,48.8101,48.7857,48.802,4600.0
2015-04-01 15:15:00,60.06,60.07,60.04,60.04,103800.0,48.8101,48.8182,48.7939,48.7939,103800.0
2015-04-01 15:20:00,60.05,60.09,60.05,60.09,12900.0,48.802,48.8345,48.802,48.8345,12900.0
2015-04-01 15:25:00,60.08,60.08,60.05,60.06,7200.0,48.8264,48.8264,48.802,48.8101,7200.0
2015-04-01 15:30:00,60.06,60.09,60.05,60.09,7500.0,48.8101,48.8345,48.802,48.8345,7500.0
2015-04-01 15:35:00,60.1,60.17,60.1,60.12,6100.0,48.8426,48.8995,48.8426,48.8589,6100.0
2015-04-01 15:40:00,60.12,60.12,60.06,60.08,9500.0,48.8589,48.8589,48.8101,48.8264,9500.0
2015-04-01 15:45:00,60.08,60.13,60.08,60.12,15300.0,48.8264,48.867,48.8264,48.8589,15300.0
2015-04-01 15:50:00,60.12,60.15,60.12,60.13,8300.0,48.8589,48.8833,48.8589,48.867,8300.0
2015-04-01 15:55:00,60.13,60.21,60.13,60.21,19100.0,48.867,48.932,48.867,48.932,19100.0
2015-04-02 09:30:00,60.3,60.48,60.23,60.41,4800.0,49.0052,49.1514,48.9483,49.0946,4800.0
2015-04-02 09:35:00,60.43,60.44,60.41,60.42,7300.0,49.1108,49.1189,49.0946,49.1027,7300.0
2015-04-02 09:40:00,60.4,60.45,60.39,60.45,17700.0,49.0864,49.1271,49.0783,49.1271,17700.0
2015-04-02 09:45:00,60.43,60.59,60.43,60.59,4500.0,49.1108,49.2408,49.1108,49.2408,4500.0
2015-04-02 09:50:00,60.59,60.65,60.59,60.63,11400.0,49.2408,49.2896,49.2408,49.2733,11400.0
2015-04-02 09:55:00,60.64,60.64,60.59,60.62,56400.0,49.2815,49.2815,49.2408,49.2652,56400.0
2015-04-02 10:00:00,60.64,60.66,60.63,60.66,8000.0,49.2815,49.2977,49.2733,49.2977,8000.0
2015-04-02 10:05:00,60.64,60.64,60.6,60.61,2800.0,49.2815,49.2815,49.249,49.2571,2800.0
2015-04-02 10:10:00,60.6,60.6,60.58,60.6,2000.0,49.249,49.249,49.2327,49.249,2000.0
2015-04-02 10:15:00,60.58,60.58,60.56,60.58,4500.0,49.2327,49.2327,49.2165,49.2327,4500.0
2015-04-02 10:20:00,60.6,60.61,60.57,60.57,18500.0,49.249,49.2571,49.2246,49.2246,18500.0
2015-04-02 10:25:00,60.55,60.55,60.53,60.54,2000.0,49.2083,49.2083,49.1921,49.2002,2000.0
2015-04-02 10:30:00,60.54,60.54,60.5,60.51,1000.0,49.2002,49.2002,49.1677,49.1758,1000.0
2015-04-02 10:35:00,60.52,60.52,60.52,60.52,900.0,49.1839,49.1839,49.1839,49.1839,900.0
2015-04-02 10:40:00,60.5,60.53,60.46,60.47,2500.0,49.1677,49.1921,49.1352,49.1433,2500.0
2015-04-02 10:45:00,60.47,60.51,60.47,60.5,3300.0,49.1433,49.1758,49.1433,49.1677,3300.0
2015-04-02 10:50:00,60.51,60.53,60.51,60.53,1300.0,49.1758,49.1921,49.1758,49.1921,1300.0
2015-04-02 10:55:00,60.54,60.55,60.52,60.53,14600.0,49.2002,49.2083,49.1839,49.1921,14600.0
2015-04-02 11:00:00,60.53,60.56,60.53,60.55,3300.0,49.1921,49.2165,49.1921,49.2083,3300.0
2015-04-02 11:05:00,60.54,60.55,60.54,60.55,1000.0,49.2002,49.2083,49.2002,49.2083,1000.0
2015-04-02 11:10:00,60.54,60.55,60.53,60.54,2100.0,49.2002,49.2083,49.1921,49.2002,2100.0
2015-04-02 11:15:00,60.53,60.54,60.53,60.54,16100.0,49.1921,49.2002,49.1921,49.2002,16100.0
2015-04-02 11:20:00,60.55,60.56,60.55,60.56,1000.0,49.2083,49.2165,49.2083,49.2165,1000.0
2015-04-02 11:25:00,60.56,60.56,60.52,60.53,1200.0,49.2165,49.2165,49.1839,49.1921,1200.0
2015-04-02 11:30:00,60.53,60.55,60.52,60.55,12500.0,49.1921,49.2083,49.1839,49.2083,12500.0
2015-04-02 11:35:00,60.54,60.55,60.53,60.53,1000.0,49.2002,49.2083,49.1921,49.1921,1000.0
2015-04-02 11:40:00,60.54,60.54,60.52,60.53,3600.0,49.2002,49.2002,49.1839,49.1921,3600.0
2015-04-02 11:45:00,60.52,60.53,60.51,60.53,4000.0,49.1839,49.1921,49.1758,49.1921,4000.0
2015-04-02 11:50:00,60.53,60.54,60.48,60.49,3800.0,49.1921,49.2002,49.1514,49.1596,3800.0
2015-04-02 11:55:00,60.48,60.5,60.48,60.5,3700.0,49.1514,49.1677,49.1514,49.1677,3700.0
2015-04-02 12:00:00,60.49,60.49,60.45,60.46,3700.0,49.1596,49.1596,49.1271,49.1352,3700.0
2015-04-02 12:05:00,60.42,60.42,60.4,60.42,19000.0,49.1027,49.1027,49.0864,49.1027,19000.0
2015-04-02 12:10:00,60.43,60.45,60.42,60.44,50700.0,49.1108,49.1271,49.1027,49.1189,50700.0
2015-04-02 12:15:00,60.44,60.47,60.43,60.47,6400.0,49.1189,49.1433,49.1108,49.1433,6400.0
2015-04-02 12:20:00,60.47,60.5,60.47,60.5,8800.0,49.1433,49.1677,49.1433,49.1677,8800.0
2015-04-02 12:25:00,60.49,60.51,60.49,60.49,5200.0,49.1596,49.1758,49.1596,49.1596,5200.0
2015-04-02 12:30:00,60.5,60.51,60.5,60.51,300.0,49.1677,49.1758,49.1677,49.1758,300.0
2015-04-02 12:35:00,60.51,60.54,60.51,60.54,3000.0,49.1758,49.2002,49.1758,49.2002,3000.0
2015-04-02 12:40:00,60.55,60.56,60.55,60.55,5000.0,49.2083,49.2165,49.2083,49.2083,5000.0
2015-04-02 12:45:00,60.56,60.56,60.53,60.54,400.0,49.2165,49.2165,49.1921,49.2002,400.0
2015-04-02 12:50:00,60.54,60.54,60.54,60.54,300.0,49.2002,49.2002,49.2002,49.2002,300.0
2015-04-02 12:55:00,60.55,60.55,60.55,60.55,200.0,49.2083,49.2083,49.2083,49.2083,200.0
2015-04-02 13:00:00,60.53,60.53,60.52,60.52,1200.0,49.1921,49.1921,49.1839,49.1839,1200.0
2015-04-02 13:05:00,60.53,60.53,60.51,60.51,3800.0,49.1921,49.1921,49.1758,49.1758,3800.0
2015-04-02 13:10:00,60.52,60.55,60.51,60.55,9200.0,49.1839,49.2083,49.1758,49.2083,9200.0
2015-04-02 13:15:00,60.56,60.59,60.56,60.59,21600.0,49.2165,49.2408,49.2165,49.2408,21600.0
2015-04-02 13:20:00,60.59,60.59,60.59,60.59,800.0,49.2408,49.2408,49.2408,49.2408,800.0
2015-04-02 13:25:00,60.58,60.59,60.57,60.58,200.0,49.2327,49.2408,49.2246,49.2327,200.0
2015-04-02 13:30:00,60.56,60.57,60.56,60.56,400.0,49.2165,49.2246,49.2165,49.2165,400.0
2015-04-02 13:35:00,60.55,60.56,60.55,60.56,700.0,49.2083,49.2165,49.2083,49.2165,700.0
2015-04-02 13:40:00,60.56,60.56,60.53,60.53,14200.0,49.2165,49.2165,49.1921,49.1921,14200.0
2015-04-02 13:45:00,60.52,60.54,60.52,60.54,2400.0,49.1839,49.2002,49.1839,49.2002,2400.0
2015-04-02 13:50:00,60.57,60.6,60.57,60.59,2400.0,49.2246,49.249,49.2246,49.2408,2400.0
2015-04-02 13:55:00,60.59,60.59,60.57,60.58,10000.0,49.2408,49.2408,49.2246,49.2327,10000.0
2015-04-02 14:00:00,60.58,60.58,60.56,60.57,7400.0,49.2327,49.2327,49.2165,49.2246,7400.0
2015-04-02 14:05:00,60.55,60.58,60.55,60.57,2700.0,49.2083,49.2327,49.2083,49.2246,2700.0
2015-04-02 14:10:00,60.59,60.59,60.58,60.59,600.0,49.2408,49.2408,49.2327,49.2408,600.0
2015-04-02 14:15:00,60.59,60.64,60.59,60.63,6800.0,49.2408,49.2815,49.2408,49.2733,6800.0
2015-04-02 14:20:00,60.63,60.63,60.62,60.63,4000.0,49.2733,49.2733,49.2652,49.2733,4000.0
2015-04-02 14:25:00,60.62,60.62,60.61,60.61,1300.0,49.2652,49.2652,49.2571,49.2571,1300.0
2015-04-02 14:30:00,60.6,60.6,60.59,60.59,800.0,49.249,49.249,49.2408,49.2408,800.0
2015-04-02 14:35:00,60.61,60.61,60.59,60.6,2100.0,49.2571,49.2571,49.2408,49.249,2100.0
2015-04-02 14:40:00,60.59,60.59,60.54,60.54,1200.0,49.2408,49.2408,49.2002,49.2002,1200.0
2015-04-02 14:45:00,60.53,60.56,60.52,60.55,12100.0,49.1921,49.2165,49.1839,49.2083,12100.0
2015-04-02 14:50:00,60.56,60.56,60.55,60.55,4200.0,49.2165,49.2165,49.2083,49.2083,4200.0
2015-04-02 14:55:00,60.55,60.57,60.55,60.57,1600.0,49.2083,49.2246,49.2083,49.2246,1600.0
2015-04-02 15:00:00,60.55,60.57,60.55,60.57,2500.0,49.2083,49.2246,49.2083,49.2246,2500.0
2015-04-02 15:05:00,60.58,60.58,60.57,60.58,400.0,49.2327,49.2327,49.2246,49.2327,400.0
2015-04-02 15:10:00,60.56,60.56,60.55,60.56,3100.0,49.2165,49.2165,49.2083,49.2165,3100.0
2015-04-02 15:15:00,60.54,60.55,60.54,60.55,1900.0,49.2002,49.2083,49.2002,49.2083,1900.0
2015-04-02 15:20:00,60.54,60.55,60.53,60.54,1100.0,49.2002,49.2083,49.1921,49.2002,1100.0
2015-04-02 15:25:00,60.55,60.58,60.54,60.57,3000.0,49.2083,49.2327,49.2002,49.2246,3000.0
2015-04-02 15:30:00,60.57,60.57,60.55,60.55,13700.0,49.2246,49.2246,49.2083,49.2083,13700.0
2015-04-02 15:35:00,60.54,60.59,60.54,60.59,19600.0,49.2002,49.2408,49.2002,49.2408,19600.0
2015-04-02 15:40:00,60.58,60.59,60.57,60.58,27900.0,49.2327,49.2408,49.2246,49.2327,27900.0
2015-04-02 15:45:00,60.58,60.63,60.58,60.63,30300.0,49.2327,49.2733,49.2327,49.2733,30300.0
2015-04-02 15:50:00,60.63,60.63,60.59,60.59,36700.0,49.2733,49.2733,49.2408,49.2408,36700.0
2015-04-02 15:55:00,60.59,60.62,60.55,60.55,65600.0,49.2408,49.2652,49.2083,49.2083,65600.0
2015-04-06 09:30:00,60.56,60.66,60.56,60.64,14000.0,49.2165,49.2977,49.2165,49.2815,14000.0
2015-04-06 09:35:00,60.68,60.72,60.68,60.69,18800.0,49.314,49.3465,49.314,49.3221,18800.0
2015-04-06 09:40:00,60.69,60.77,60.69,60.76,7400.0,49.3221,49.3871,49.3221,49.379,7400.0
2015-04-06 09:45:00,60.81,60.9,60.81,60.89,4000.0,49.4196,49.4928,49.4196,49.4846,4000.0
2015-04-06 09:50:00,60.88,60.88,60.86,60.87,7000.0,49.4765,49.4765,49.4603,49.4684,7000.0
2015-04-06 09:55:00,60.87,60.89,60.86,60.87,6800.0,49.4684,49.4846,49.4603,49.4684,6800.0
2015-04-06 10:00:00,60.89,60.93,60.89,60.9,10800.0,49.4846,49.5172,49.4846,49.4928,10800.0
2015-04-06 10:05:00,60.99,60.99,60.96,60.96,4800.0,49.5659,49.5659,49.5415,49.5415,4800.0
2015-04-06 10:10:00,60.95,60.95,60.94,60.94,10400.0,49.5334,49.5334,49.5253,49.5253,10400.0
2015-04-06 10:15:00,60.95,61.0,60.95,60.98,12600.0,49.5334,49.574,49.5334,49.5578,12600.0
2015-04-06 10:20:00,60.99,61.11,60.99,61.1,12400.0,49.5659,49.6634,49.5659,49.6553,12400.0
2015-04-06 10:25:00,61.06,61.12,61.06,61.12,4800.0,49.6228,49.6716,49.6228,49.6716,4800.0
2015-04-06 10:30:00,61.13,61.17,61.13,61.14,12400.0,49.6797,49.7122,49.6797,49.6878,12400.0
2015-04-06 10:35:00,61.14,61.17,61.14,61.15,4800.0,49.6878,49.7122,49.6878,49.6959,4800.0
2015-04-06 10:40:00,61.13,61.16,61.12,61.13,3200.0,49.6797,49.7041,49.6716,49.6797,3200.0
2015-04-06 10:45:00,61.13,61.13,61.13,61.13,600.0,49.6797,49.6797,49.6797,49.6797,600.0
2015-04-06 10:50:00,61.15,61.15,61.13,61.15,208600.0,49.6959,49.6959,49.6797,49.6959,208600.0
2015-04-06 10:55:00,61.15,61.19,61.14,61.17,13000.0,49.6959,49.7285,49.6878,49.7122,13000.0
2015-04-06 11:00:00,61.19,61.22,61.18,61.18,16600.0,49.7285,49.7528,49.7203,49.7203,16600.0
2015-04-06 11:05:00,61.18,61.2,61.17,61.19,12000.0,49.7203,49.7366,49.7122,49.7285,12000.0
2015-04-06 11:10:00,61.21,61.21,61.16,61.17,6600.0,49.7447,49.7447,49.7041,49.7122,6600.0
2015-04-06 11:15:00,61.17,61.18,61.17,61.18,2400.0,49.7122,49.7203,49.7122,49.7203,2400.0
2015-04-06 11:20:00,61.2,61.2,61.17,61.18,4600.0,49.7366,49.7366,49.7122,49.7203,4600.0
2015-04-06 11:25:00,61.18,61.2,61.18,61.2,8200.0,49.7203,49.7366,49.7203,49.7366,8200.0
2015-04-06 11:30:00,61.19,61.2,61.19,61.2,15800.0,49.7285,49.7366,49.7285,49.7366,15800.0
2015-04-06 11:35:00,61.2,61.21,61.19,61.21,1600.0,49.7366,49.7447,49.7285,49.7447,1600.0
2015-04-06 11:40:00,61.22,61.25,61.21,61.25,6200.0,49.7528,49.7772,49.7447,49.7772,6200.0
2015-04-06 11:45:00,61.26,61.26,61.24,61.24,40200.0,49.7853,49.7853,49.7691,49.7691,40200.0
2015-04-06 11:50:00,61.23,61.23,61.21,61.21,600.0,49.761,49.761,49.7447,49.7447,600.0
2015-04-06 11:55:00,61.22,61.22,61.22,61.22,600.0,49.7528,49.7528,49.7528,49.7528,600.0
2015-04-06 12:00:00,61.24,61.24,61.23,61.23,11200.0,49.7691,49.7691,49.761,49.761,11200.0
2015-04-06 12:05:00,61.23,61.24,61.22,61.24,8600.0,49.761,49.7691,49.7528,49.7691,8600.0
2015-04-06 12:10:00,61.23,61.25,61.22,61.23,12600.0,49.761,49.7772,49.7528,49.761,12600.0
2015-04-06 12:15:00,61.23,61.25,61.22,61.25,9600.0,49.761,49.7772,49.7528,49.7772,9600.0
2015-04-06 12:20:00,61.25,61.28,61.24,61.27,18000.0,49.7772,49.8016,49.7691,49.7935,18000.0
2015-04-06 12:25:00,61.28,61.28,61.28,61.28,1600.0,49.8016,49.8016,49.8016,49.8016,1600.0
2015-04-06 12:30:00,61.27,61.27,61.26,61.26,23200.0,49.7935,49.7935,49.7853,49.7853,23200.0
2015-04-06 12:35:00,61.27,61.27,61.27,61.27,600.0,49.7935,49.7935,49.7935,49.7935,600.0
2015-04-06 12:40:00,61.26,61.26,61.25,61.25,600.0,49.7853,49.7853,49.7772,49.7772,600.0
2015-04-06 12:45:00,61.26,61.28,61.26,61.28,3000.0,49.7853,49.8016,49.7853,49.8016,3000.0
2015-04-06 12:50:00,61.28,61.29,61.26,61.29,5800.0,49.8016,49.8097,49.7853,49.8097,5800.0
2015-04-06 12:55:00,61.29,61.29,61.28,61.29,5000.0,49.8097,49.8097,49.8016,49.8097,5000.0
2015-04-06 13:00:00,61.29,61.3,61.29,61.3,800.0,49.8097,49.8178,49.8097,49.8178,800.0
2015-04-06 13:05:00,61.3,61.3,61.28,61.29,56400.0,49.8178,49.8178,49.8016,49.8097,56400.0
2015-04-06 13:10:00,61.3,61.3,61.3,61.3,1200.0,49.8178,49.8178,49.8178,49.8178,1200.0
2015-04-06 13:15:00,61.3,61.3,61.28,61.3,4200.0,49.8178,49.8178,49.8016,49.8178,4200.0
2015-04-06 13:20:00,61.32,61.32,61.3,61.3,14800.0,49.8341,49.8341,49.8178,49.8178,14800.0
2015-04-06 13:25:00,61.32,61.32,61.31,61.31,1400.0,49.8341,49.8341,49.826,49.826,1400.0
2015-04-06 13:30:00,61.33,61.33,61.31,61.31,1800.0,49.8422,49.8422,49.826,49.826,1800.0
2015-04-06 13:35:00,61.29,61.3,61.29,61.3,7400.0,49.8097,49.8178,49.8097,49.8178,7400.0
2015-04-06 13:40:00,61.3,61.3,61.29,61.29,1200.0,49.8178,49.8178,49.8097,49.8097,1200.0
2015-04-06 13:45:00,61.29,61.29,61.29,61.29,200.0,49.8097,49.8097,49.8097,49.8097,200.0
2015-04-06 13:50:00,61.27,61.27,61.27,61.27,1000.0,49.7935,49.7935,49.7935,49.7935,1000.0
2015-04-06 13:55:00,61.28,61.28,61.27,61.27,1400.0,49.8016,49.8016,49.7935,49.7935,1400.0
2015-04-06 14:00:00,61.28,61.29,61.27,61.27,2000.0,49.8016,49.8097,49.7935,49.7935,2000.0
2015-04-06 14:05:00,61.26,61.26,61.24,61.24,2600.0,49.7853,49.7853,49.7691,49.7691,2600.0
2015-04-06 14:10:00,61.24,61.24,61.22,61.23,6200.0,49.7691,49.7691,49.7528,49.761,6200.0
2015-04-06 14:15:00,61.24,61.27,61.23,61.27,8800.0,49.7691,49.7935,49.761,49.7935,8800.0
2015-04-06 14:20:00,61.27,61.28,61.26,61.26,2600.0,49.7935,49.8016,49.7853,49.7853,2600.0
2015-04-06 14:25:00,61.25,61.27,61.25,61.26,12000.0,49.7772,49.7935,49.7772,49.7853,12000.0
2015-04-06 14:30:00,61.27,61.27,61.27,61.27,600.0,49.7935,49.7935,49.7935,49.7935,600.0
2015-04-06 14:35:00,61.28,61.28,61.28,61.28,1000.0,49.8016,49.8016,49.8016,49.8016,1000.0
2015-04-06 14:40:00,61.29,61.29,61.28,61.29,3600.0,49.8097,49.8097,49.8016,49.8097,3600.0
2015-04-06 14:45:00,61.29,61.29,61.29,61.29,600.0,49.8097,49.8097,49.8097,49.8097,600.0
2015-04-06 14:50:00,61.28,61.28,61.27,61.27,1400.0,49.8016,49.8016,49.7935,49.7935,1400.0
2015-04-06 14:55:00,61.28,61.28,61.27,61.27,1000.0,49.8016,49.8016,49.7935,49.7935,1000.0
2015-04-06 15:00:00,61.27,61.27,61.26,61.26,5000.0,49.7935,49.7935,49.7853,49.7853,5000.0
2015-04-06 15:05:00,61.27,61.27,61.15,61.15,29600.0,49.7935,49.7935,49.6959,49.6959,29600.0
2015-04-06 15:10:00,61.15,61.16,61.15,61.16,2600.0,49.6959,49.7041,49.6959,49.7041,2600.0
2015-04-06 15:15:00,61.13,61.13,61.12,61.12,10400.0,49.6797,49.6797,49.6716,49.6716,10400.0
2015-04-06 15:20:00,61.12,61.14,61.12,61.12,13000.0,49.6716,49.6878,49.6716,49.6716,13000.0
2015-04-06 15:25:00,61.12,61.14,61.11,61.11,6800.0,49.6716,49.6878,49.6634,49.6634,6800.0
2015-04-06 15:30:00,61.11,61.14,61.11,61.14,7200.0,49.6634,49.6878,49.6634,49.6878,7200.0
2015-04-06 15:35:00,61.14,61.15,61.13,61.13,16200.0,49.6878,49.6959,49.6797,49.6797,16200.0
2015-04-06 15:40:00,61.11,61.13,61.1,61.13,13600.0,49.6634,49.6797,49.6553,49.6797,13600.0
2015-04-06 15:45:00,61.11,61.11,61.09,61.1,15800.0,49.6634,49.6634,49.6472,49.6553,15800.0
2015-04-06 15:50:00,61.09,61.1,61.08,61.1,41200.0,49.6472,49.6553,49.6391,49.6553,41200.0
2015-04-06 15:55:00,61.1,61.12,61.06,61.07,28400.0,49.6553,49.6716,49.6228,49.6309,28400.0
2015-04-07 09:30:00,61.21,61.24,61.07,61.24,6600.0,49.7447,49.7691,49.6309,49.7691,6600.0
2015-04-07 09:35:00,61.27,61.27,61.23,61.24,4700.0,49.7935,49.7935,49.761,49.7691,4700.0
2015-04-07 09:40:00,61.25,61.27,61.25,61.27,3900.0,49.7772,49.7935,49.7772,49.7935,3900.0
2015-04-07 09:45:00,61.26,61.32,61.26,61.28,38800.0,49.7853,49.8341,49.7853,49.8016,38800.0
2015-04-07 09:50:00,61.28,61.28,61.26,61.28,11800.0,49.8016,49.8016,49.7853,49.8016,11800.0
2015-04-07 09:55:00,61.28,61.28,61.24,61.24,11000.0,49.8016,49.8016,49.7691,49.7691,11000.0
2015-04-07 10:00:00,61.25,61.28,61.19,61.2,262000.0,49.7772,49.8016,49.7285,49.7366,262000.0
2015-04-07 10:05:00,61.19,61.23,61.17,61.23,23900.0,49.7285,49.761,49.7122,49.761,23900.0
2015-04-07 10:10:00,61.2,61.28,61.2,61.27,13900.0,49.7366,49.8016,49.7366,49.7935,13900.0
2015-04-07 10:15:00,61.28,61.32,61.28,61.32,12200.0,49.8016,49.8341,49.8016,49.8341,12200.0
2015-04-07 10:20:00,61.32,61.37,61.32,61.33,11400.0,49.8341,49.8747,49.8341,49.8422,11400.0
2015-04-07 10:25:00,61.33,61.35,61.33,61.34,18900.0,49.8422,49.8585,49.8422,49.8504,18900.0
2015-04-07 10:30:00,61.34,61.39,61.34,61.37,51800.0,49.8504,49.891,49.8504,49.8747,51800.0
2015-04-07 10:35:00,61.37,61.37,61.36,61.37,5900.0,49.8747,49.8747,49.8666,49.8747,5900.0
2015-04-07 10:40:00,61.37,61.38,61.33,61.35,6000.0,49.8747,49.8829,49.8422,49.8585,6000.0
2015-04-07 10:45:00,61.36,61.4,61.36,61.38,3900.0,49.8666,49.8991,49.8666,49.8829,3900.0
2015-04-07 10:50:00,61.36,61.36,61.35,61.36,9500.0,49.8666,49.8666,49.8585,49.8666,9500.0
2015-04-07 10:55:00,61.37,61.39,61.36,61.36,1200.0,49.8747,49.891,49.8666,49.8666,1200.0
2015-04-07 11:00:00,61.35,61.36,61.33,61.34,7000.0,49.8585,49.8666,49.8422,49.8504,7000.0
2015-04-07 11:05:00,61.31,61.32,61.31,61.32,2000.0,49.826,49.8341,49.826,49.8341,2000.0
2015-04-07 11:10:00,61.31,61.32,61.28,61.31,2000.0,49.826,49.8341,49.8016,49.826,2000.0
2015-04-07 11:15:00,61.3,61.3,61.26,61.26,1200.0,49.8178,49.8178,49.7853,49.7853,1200.0
2015-04-07 11:20:00,61.24,61.25,61.23,61.25,6000.0,49.7691,49.7772,49.761,49.7772,6000.0
2015-04-07 11:25:00,61.25,61.27,61.24,61.25,4500.0,49.7772,49.7935,49.7691,49.7772,4500.0
2015-04-07 11:30:00,61.27,61.3,61.27,61.3,4900.0,49.7935,49.8178,49.7935,49.8178,4900.0
2015-04-07 11:35:00,61.3,61.31,61.27,61.27,12000.0,49.8178,49.826,49.7935,49.7935,12000.0
2015-04-07 11:40:00,61.27,61.27,61.26,61.27,5500.0,49.7935,49.7935,49.7853,49.7935,5500.0
2015-04-07 11:45:00,61.27,61.28,61.27,61.27,4900.0,49.7935,49.8016,49.7935,49.7935,4900.0
2015-04-07 11:50:00,61.28,61.29,61.27,61.29,1200.0,49.8016,49.8097,49.7935,49.8097,1200.0
2015-04-07 11:55:00,61.31,61.31,61.29,61.29,2900.0,49.826,49.826,49.8097,49.8097,2900.0
2015-04-07 12:00:00,61.3,61.33,61.3,61.33,21000.0,49.8178,49.8422,49.8178,49.8422,21000.0
2015-04-07 12:05:00,61.33,61.33,61.31,61.31,17200.0,49.8422,49.8422,49.826,49.826,17200.0
2015-04-07 12:10:00,61.31,61.33,61.31,61.32,18100.0,49.826,49.8422,49.826,49.8341,18100.0
2015-04-07 12:15:00,61.31,61.31,61.31,61.31,17400.0,49.826,49.826,49.826,49.826,17400.0
2015-04-07 12:20:00,61.32,61.34,61.32,61.33,8800.0,49.8341,49.8504,49.8341,49.8422,8800.0
2015-04-07 12:25:00,61.34,61.34,61.33,61.34,700.0,49.8504,49.8504,49.8422,49.8504,700.0
2015-04-07 12:30:00,61.34,61.34,61.33,61.33,10400.0,49.8504,49.8504,49.8422,49.8422,10400.0
2015-04-07 12:35:00,61.34,61.34,61.33,61.34,5400.0,49.8504,49.8504,49.8422,49.8504,5400.0
2015-04-07 12:40:00,61.34,61.34,61.31,61.31,16600.0,49.8504,49.8504,49.826,49.826,16600.0
2015-04-07 12:45:00,61.31,61.31,61.29,61.29,22100.0,49.826,49.826,49.8097,49.8097,22100.0
2015-04-07 12:50:00,61.3,61.3,61.29,61.3,8100.0,49.8178,49.8178,49.8097,49.8178,8100.0
2015-04-07 12:55:00,61.3,61.32,61.3,61.31,3700.0,49.8178,49.8341,49.8178,49.826,3700.0
2015-04-07 13:00:00,61.31,61.32,61.3,61.31,15800.0,49.826,49.8341,49.8178,49.826,15800.0
2015-04-07 13:05:00,61.31,61.33,61.31,61.32,1900.0,49.826,49.8422,49.826,49.8341,1900.0
2015-04-07 13:10:00,61.31,61.31,61.3,61.31,7400.0,49.826,49.826,49.8178,49.826,7400.0
2015-04-07 13:15:00,61.31,61.31,61.3,61.31,1000.0,49.826,49.826,49.8178,49.826,1000.0
2015-04-07 13:20:00,61.32,61.32,61.32,61.32,200.0,49.8341,49.8341,49.8341,49.8341,200.0
2015-04-07 13:25:00,61.31,61.32,61.31,61.31,2800.0,49.826,49.8341,49.826,49.826,2800.0
2015-04-07 13:30:00,61.31,61.32,61.31,61.32,8100.0,49.826,49.8341,49.826,49.8341,8100.0
2015-04-07 13:35:00,61.32,61.32,61.31,61.32,9800.0,49.8341,49.8341,49.826,49.8341,9800.0
2015-04-07 13:40:00,61.31,61.32,61.3,61.3,4800.0,49.826,49.8341,49.8178,49.8178,4800.0
2015-04-07 13:45:00,61.3,61.3,61.28,61.28,28500.0,49.8178,49.8178,49.8016,49.8016,28500.0
2015-04-07 13:50:00,61.28,61.28,61.27,61.27,20100.0,49.8016,49.8016,49.7935,49.7935,20100.0
2015-04-07 13:55:00,61.23,61.25,61.23,61.25,17300.0,49.761,49.7772,49.761,49.7772,17300.0
2015-04-07 14:00:00,61.25,61.26,61.23,61.23,7900.0,49.7772,49.7853,49.761,49.761,7900.0
2015-04-07 14:05:00,61.25,61.26,61.25,61.26,6600.0,49.7772,49.7853,49.7772,49.7853,6600.0
2015-04-07 14:10:00,61.25,61.25,61.24,61.24,12000.0,49.7772,49.7772,49.7691,49.7691,12000.0
2015-04-07 14:15:00,61.24,61.25,61.24,61.25,2800.0,49.7691,49.7772,49.7691,49.7772,2800.0
2015-04-07 14:20:00,61.24,61.25,61.23,61.24,25900.0,49.7691,49.7772,49.761,49.7691,25900.0
2015-04-07 14:25:00,61.25,61.26,61.24,61.26,72900.0,49.7772,49.7853,49.7691,49.7853,72900.0
2015-04-07 14:30:00,61.26,61.26,61.24,61.25,2600.0,49.7853,49.7853,49.7691,49.7772,2600.0
2015-04-07 14:35:00,61.25,61.25,61.24,61.25,6300.0,49.7772,49.7772,49.7691,49.7772,6300.0
2015-04-07 14:40:00,61.25,61.27,61.25,61.26,18100.0,49.7772,49.7935,49.7772,49.7853,18100.0
2015-04-07 14:45:00,61.26,61.26,61.25,61.26,38000.0,49.7853,49.7853,49.7772,49.7853,38000.0
2015-04-07 14:50:00,61.26,61.26,61.24,61.24,11000.0,49.7853,49.7853,49.7691,49.7691,11000.0
2015-04-07 14:55:00,61.25,61.25,61.23,61.23,700.0,49.7772,49.7772,49.761,49.761,700.0
2015-04-07 15:00:00,61.23,61.23,61.22,61.23,10900.0,49.761,49.761,49.7528,49.761,10900.0
2015-04-07 15:05:00,61.23,61.23,61.23,61.23,5000.0,49.761,49.761,49.761,49.761,5000.0
2015-04-07 15:10:00,61.22,61.22,61.2,61.21,9100.0,49.7528,49.7528,49.7366,49.7447,9100.0
2015-04-07 15:15:00,61.21,61.22,61.2,61.2,3400.0,49.7447,49.7528,49.7366,49.7366,3400.0
2015-04-07 15:20:00,61.19,61.19,61.15,61.16,9700.0,49.7285,49.7285,49.6959,49.7041,9700.0
2015-04-07 15:25:00,61.13,61.15,61.13,61.15,11800.0,49.6797,49.6959,49.6797,49.6959,11800.0
2015-04-07 15:30:00,61.14,61.16,61.13,61.13,12200.0,49.6878,49.7041,49.6797,49.6797,12200.0
2015-04-07 15:35:00,61.13,61.13,61.08,61.09,16300.0,49.6797,49.6797,49.6391,49.6472,16300.0
2015-04-07 15:40:00,61.07,61.07,61.04,61.07,15800.0,49.6309,49.6309,49.6065,49.6309,15800.0
2015-04-07 15:45:00,61.08,61.09,61.05,61.06,14100.0,49.6391,49.6472,49.6147,49.6228,14100.0
2015-04-07 15:50:00,61.04,61.04,60.99,61.0,24100.0,49.6065,49.6065,49.5659,49.574,24100.0
2015-04-07 15:55:00,61.0,61.02,60.98,60.98,45800.0,49.574,49.5903,49.5578,49.5578,45800.0
2015-04-08 09:30:00,61.35,61.45,61.35,61.45,13900.0,49.8585,49.9398,49.8585,49.9398,13900.0
2015-04-08 09:35:00,61.45,61.47,61.41,61.41,2300.0,49.9398,49.956,49.9072,49.9072,2300.0
2015-04-08 09:40:00,61.45,61.46,61.44,61.45,9400.0,49.9398,49.9479,49.9316,49.9398,9400.0
2015-04-08 09:45:00,61.47,61.51,61.46,61.51,12400.0,49.956,49.9885,49.9479,49.9885,12400.0
2015-04-08 09:50:00,61.51,61.52,61.51,61.52,3200.0,49.9885,49.9966,49.9885,49.9966,3200.0
2015-04-08 09:55:00,61.51,61.52,61.5,61.51,7400.0,49.9885,49.9966,49.9804,49.9885,7400.0
2015-04-08 10:00:00,61.51,61.53,61.46,61.46,6600.0,49.9885,50.0048,49.9479,49.9479,6600.0
2015-04-08 10:05:00,61.46,61.48,61.42,61.43,4600.0,49.9479,49.9641,49.9154,49.9235,4600.0
2015-04-08 10:10:00,61.43,61.43,61.43,61.43,0.0,49.9235,49.9235,49.9235,49.9235,0.0
2015-04-08 10:15:00,61.4,61.4,61.38,61.38,1600.0,49.8991,49.8991,49.8829,49.8829,1600.0
2015-04-08 10:20:00,61.39,61.41,61.38,61.38,5400.0,49.891,49.9072,49.8829,49.8829,5400.0
2015-04-08 10:25:00,61.42,61.42,61.4,61.4,800.0,49.9154,49.9154,49.8991,49.8991,800.0
2015-04-08 10:30:00,61.4,61.4,61.36,61.36,40800.0,49.8991,49.8991,49.8666,49.8666,40800.0
2015-04-08 10:35:00,61.34,61.34,61.27,61.27,5300.0,49.8504,49.8504,49.7935,49.7935,5300.0
2015-04-08 10:40:00,61.23,61.24,61.12,61.17,10500.0,49.761,49.7691,49.6716,49.7122,10500.0
2015-04-08 10:45:00,61.17,61.17,61.16,61.17,800.0,49.7122,49.7122,49.7041,49.7122,800.0
2015-04-08 10:50:00,61.19,61.22,61.18,61.18,2000.0,49.7285,49.7528,49.7203,49.7203,2000.0
2015-04-08 10:55:00,61.2,61.2,61.19,61.19,1800.0,49.7366,49.7366,49.7285,49.7285,1800.0
2015-04-08 11:00:00,61.17,61.23,61.16,61.23,900.0,49.7122,49.761,49.7041,49.761,900.0
2015-04-08 11:05:00,61.22,61.24,61.22,61.23,1218900.0,49.7528,49.7691,49.7528,49.761,1218900.0
2015-04-08 11:10:00,61.24,61.26,61.24,61.25,5000.0,49.7691,49.7853,49.7691,49.7772,5000.0
2015-04-08 11:15:00,61.28,61.3,61.25,61.3,5800.0,49.8016,49.8178,49.7772,49.8178,5800.0
2015-04-08 11:20:00,61.28,61.32,61.26,61.3,1601500.0,49.8016,49.8341,49.7853,49.8178,1601500.0
2015-04-08 11:25:00,61.3,61.31,61.29,61.31,204000.0,49.8178,49.826,49.8097,49.826,204000.0
2015-04-08 11:30:00,61.31,61.31,61.29,61.3,184500.0,49.826,49.826,49.8097,49.8178,184500.0
2015-04-08 11:35:00,61.3,61.37,61.3,61.35,21700.0,49.8178,49.8747,49.8178,49.8585,21700.0
2015-04-08 11:40:00,61.36,61.39,61.35,61.39,4400.0,49.8666,49.891,49.8585,49.891,4400.0
2015-04-08 11:45:00,61.42,61.42,61.4,61.4,6900.0,49.9154,49.9154,49.8991,49.8991,6900.0
2015-04-08 11:50:00,61.41,61.41,61.37,61.38,2300.0,49.9072,49.9072,49.8747,49.8829,2300.0
2015-04-08 11:55:00,61.37,61.38,61.36,61.38,14100.0,49.8747,49.8829,49.8666,49.8829,14100.0
2015-04-08 12:00:00,61.38,61.38,61.37,61.38,3900.0,49.8829,49.8829,49.8747,49.8829,3900.0
2015-04-08 12:05:00,61.36,61.38,61.35,61.38,600.0,49.8666,49.8829,49.8585,49.8829,600.0
2015-04-08 12:10:00,61.37,61.38,61.37,61.38,4500.0,49.8747,49.8829,49.8747,49.8829,4500.0
2015-04-08 12:15:00,61.36,61.36,61.36,61.36,3700.0,49.8666,49.8666,49.8666,49.8666,3700.0
2015-04-08 12:20:00,61.36,61.36,61.35,61.36,100.0,49.8666,49.8666,49.8585,49.8666,100.0
2015-04-08 12:25:00,61.33,61.33,61.31,61.31,1800.0,49.8422,49.8422,49.826,49.826,1800.0
2015-04-08 12:30:00,61.3,61.31,61.3,61.31,26500.0,49.8178,49.826,49.8178,49.826,26500.0
2015-04-08 12:35:00,61.32,61.32,61.31,61.32,40000.0,49.8341,49.8341,49.826,49.8341,40000.0
2015-04-08 12:40:00,61.32,61.33,61.32,61.33,2300.0,49.8341,49.8422,49.8341,49.8422,2300.0
2015-04-08 12:45:00,61.34,61.36,61.34,61.36,900.0,49.8504,49.8666,49.8504,49.8666,900.0
2015-04-08 12:50:00,61.35,61.35,61.32,61.32,1100.0,49.8585,49.8585,49.8341,49.8341,1100.0
2015-04-08 12:55:00,61.33,61.34,61.33,61.33,1900.0,49.8422,49.8504,49.8422,49.8422,1900.0
2015-04-08 13:00:00,61.34,61.34,61.34,61.34,100.0,49.8504,49.8504,49.8504,49.8504,100.0
2015-04-08 13:05:00,61.34,61.35,61.34,61.35,700.0,49.8504,49.8585,49.8504,49.8585,700.0
2015-04-08 13:10:00,61.36,61.36,61.32,61.32,2900.0,49.8666,49.8666,49.8341,49.8341,2900.0
2015-04-08 13:15:00,61.31,61.31,61.29,61.31,98700.0,49.826,49.826,49.8097,49.826,98700.0
2015-04-08 13:20:00,61.32,61.32,61.31,61.31,9800.0,49.8341,49.8341,49.826,49.826,9800.0
2015-04-08 13:25:00,61.32,61.34,61.32,61.34,10300.0,49.8341,49.8504,49.8341,49.8504,10300.0
2015-04-08 13:30:00,61.33,61.34,61.33,61.34,1500.0,49.8422,49.8504,49.8422,49.8504,1500.0
2015-04-08 13:35:00,61.34,61.35,61.33,61.33,2500.0,49.8504,49.8585,49.8422,49.8422,2500.0
2015-04-08 13:40:00,61.33,61.33,61.31,61.31,600.0,49.8422,49.8422,49.826,49.826,600.0
2015-04-08 13:45:00,61.32,61.34,61.32,61.33,1600.0,49.8341,49.8504,49.8341,49.8422,1600.0
2015-04-08 13:50:00,61.34,61.37,61.34,61.37,2100.0,49.8504,49.8747,49.8504,49.8747,2100.0
2015-04-08 13:55:00,61.37,61.37,61.36,61.37,34000.0,49.8747,49.8747,49.8666,49.8747,34000.0
2015-04-08 14:00:00,61.39,61.39,61.26,61.29,300900.0,49.891,49.891,49.7853,49.8097,300900.0
2015-04-08 14:05:00,61.29,61.32,61.18,61.18,149400.0,49.8097,49.8341,49.7203,49.7203,149400.0
2015-04-08 14:10:00,61.16,61.37,61.14,61.37,27100.0,49.7041,49.8747,49.6878,49.8747,27100.0
2015-04-08 14:15:00,61.36,61.44,61.34,61.43,29600.0,49.8666,49.9316,49.8504,49.9235,29600.0
2015-04-08 14:20:00,61.43,61.5,61.42,61.43,24400.0,49.9235,49.9804,49.9154,49.9235,24400.0
2015-04-08 14:25:00,61.41,61.41,61.37,61.39,7900.0,49.9072,49.9072,49.8747,49.891,7900.0
2015-04-08 14:30:00,61.39,61.39,61.35,61.36,5600.0,49.891,49.891,49.8585,49.8666,5600.0
2015-04-08 14:35:00,61.37,61.37,61.33,61.34,8500.0,49.8747,49.8747,49.8422,49.8504,8500.0
2015-04-08 14:40:00,61.32,61.32,61.29,61.32,12200.0,49.8341,49.8341,49.8097,49.8341,12200.0
2015-04-08 14:45:00,61.32,61.35,61.32,61.35,9200.0,49.8341,49.8585,49.8341,49.8585,9200.0
2015-04-08 14:50:00,61.36,61.36,61.27,61.27,11600.0,49.8666,49.8666,49.7935,49.7935,11600.0
2015-04-08 14:55:00,61.27,61.3,61.26,61.3,7800.0,49.7935,49.8178,49.7853,49.8178,7800.0
2015-04-08 15:00:00,61.3,61.34,61.29,61.34,19200.0,49.8178,49.8504,49.8097,49.8504,19200.0
2015-04-08 15:05:00,61.32,61.32,61.31,61.32,2300.0,49.8341,49.8341,49.826,49.8341,2300.0
2015-04-08 15:10:00,61.31,61.32,61.27,61.27,4500.0,49.826,49.8341,49.7935,49.7935,4500.0
2015-04-08 15:15:00,61.26,61.29,61.26,61.27,10100.0,49.7853,49.8097,49.7853,49.7935,10100.0
2015-04-08 15:20:00,61.27,61.27,61.26,61.26,7900.0,49.7935,49.7935,49.7853,49.7853,7900.0
2015-04-08 15:25:00,61.27,61.31,61.27,61.29,76300.0,49.7935,49.826,49.7935,49.8097,76300.0
2015-04-08 15:30:00,61.29,61.3,61.27,61.27,4400.0,49.8097,49.8178,49.7935,49.7935,4400.0
2015-04-08 15:35:00,61.28,61.33,61.28,61.33,6300.0,49.8016,49.8422,49.8016,49.8422,6300.0
2015-04-08 15:40:00,61.33,61.36,61.3,61.33,8100.0,49.8422,49.8666,49.8178,49.8422,8100.0
2015-04-08 15:45:00,61.32,61.34,61.31,61.31,3900.0,49.8341,49.8504,49.826,49.826,3900.0
2015-04-08 15:50:00,61.29,61.33,61.29,61.33,13500.0,49.8097,49.8422,49.8097,49.8422,13500.0
2015-04-08 15:55:00,61.33,61.34,61.29,61.33,55400.0,49.8422,49.8504,49.8097,49.8422,55400.0
2015-04-09 09:30:00,61.35,61.54,61.35,61.51,59600.0,49.8585,50.0129,49.8585,49.9885,59600.0
2015-04-09 09:35:00,61.52,61.56,61.5,61.54,37100.0,49.9966,50.0291,49.9804,50.0129,37100.0
2015-04-09 09:40:00,61.53,61.54,61.48,61.48,45400.0,50.0048,50.0129,49.9641,49.9641,45400.0
2015-04-09 09:45:00,61.48,61.5,61.47,61.49,49500.0,49.9641,49.9804,49.956,49.9723,49500.0
2015-04-09 09:50:00,61.48,61.48,61.4,61.41,136000.0,49.9641,49.9641,49.8991,49.9072,136000.0
2015-04-09 09:55:00,61.41,61.45,61.4,61.44,17200.0,49.9072,49.9398,49.8991,49.9316,17200.0
2015-04-09 10:00:00,61.45,61.5,61.45,61.5,10400.0,49.9398,49.9804,49.9398,49.9804,10400.0
2015-04-09 10:05:00,61.43,61.45,61.41,61.45,6600.0,49.9235,49.9398,49.9072,49.9398,6600.0
2015-04-09 10:10:00,61.44,61.46,61.41,61.46,6300.0,49.9316,49.9479,49.9072,49.9479,6300.0
2015-04-09 10:15:00,61.45,61.45,61.39,61.39,6500.0,49.9398,49.9398,49.891,49.891,6500.0
2015-04-09 10:20:00,61.38,61.42,61.35,61.4,9300.0,49.8829,49.9154,49.8585,49.8991,9300.0
2015-04-09 10:25:00,61.39,61.45,61.39,61.45,6800.0,49.891,49.9398,49.891,49.9398,6800.0
2015-04-09 10:30:00,61.44,61.44,61.38,61.4,6700.0,49.9316,49.9316,49.8829,49.8991,6700.0
2015-04-09 10:35:00,61.4,61.4,61.34,61.37,4100.0,49.8991,49.8991,49.8504,49.8747,4100.0
2015-04-09 10:40:00,61.38,61.38,61.3,61.31,4200.0,49.8829,49.8829,49.8178,49.826,4200.0
2015-04-09 10:45:00,61.31,61.31,61.28,61.29,4500.0,49.826,49.826,49.8016,49.8097,4500.0
2015-04-09 10:50:00,61.3,61.31,61.27,61.29,6500.0,49.8178,49.826,49.7935,49.8097,6500.0
2015-04-09 10:55:00,61.28,61.34,61.26,61.34,4600.0,49.8016,49.8504,49.7853,49.8504,4600.0
2015-04-09 11:00:00,61.33,61.35,61.31,61.34,5100.0,49.8422,49.8585,49.826,49.8504,5100.0
2015-04-09 11:05:00,61.33,61.33,61.29,61.3,2600.0,49.8422,49.8422,49.8097,49.8178,2600.0
2015-04-09 11:10:00,61.3,61.32,61.29,61.3,4600.0,49.8178,49.8341,49.8097,49.8178,4600.0
2015-04-09 11:15:00,61.31,61.31,61.25,61.26,3800.0,49.826,49.826,49.7772,49.7853,3800.0
2015-04-09 11:20:00,61.26,61.29,61.23,61.29,4900.0,49.7853,49.8097,49.761,49.8097,4900.0
2015-04-09 11:25:00,61.29,61.33,61.29,61.33,11800.0,49.8097,49.8422,49.8097,49.8422,11800.0
2015-04-09 11:30:00,61.33,61.38,61.33,61.38,4000.0,49.8422,49.8829,49.8422,49.8829,4000.0
2015-04-09 11:35:00,61.4,61.4,61.38,61.38,7700.0,49.8991,49.8991,49.8829,49.8829,7700.0
2015-04-09 11:40:00,61.38,61.42,61.38,61.42,3800.0,49.8829,49.9154,49.8829,49.9154,3800.0
2015-04-09 11:45:00,61.43,61.43,61.4,61.4,3400.0,49.9235,49.9235,49.8991,49.8991,3400.0
2015-04-09 11:50:00,61.4,61.41,61.4,61.4,4300.0,49.8991,49.9072,49.8991,49.8991,4300.0
2015-04-09 11:55:00,61.39,61.41,61.39,61.41,9300.0,49.891,49.9072,49.891,49.9072,9300.0
2015-04-09 12:00:00,61.42,61.42,61.41,61.41,2300.0,49.9154,49.9154,49.9072,49.9072,2300.0
2015-04-09 12:05:00,61.42,61.42,61.41,61.42,3600.0,49.9154,49.9154,49.9072,49.9154,3600.0
2015-04-09 12:10:00,61.42,61.42,61.41,61.42,4700.0,49.9154,49.9154,49.9072,49.9154,4700.0
2015-04-09 12:15:00,61.43,61.44,61.42,61.44,11700.0,49.9235,49.9316,49.9154,49.9316,11700.0
2015-04-09 12:20:00,61.44,61.48,61.44,61.48,9200.0,49.9316,49.9641,49.9316,49.9641,9200.0
2015-04-09 12:25:00,61.5,61.51,61.5,61.5,11600.0,49.9804,49.9885,49.9804,49.9804,11600.0
2015-04-09 12:30:00,61.49,61.49,61.47,61.47,6000.0,49.9723,49.9723,49.956,49.956,6000.0
2015-04-09 12:35:00,61.48,61.49,61.47,61.48,4800.0,49.9641,49.9723,49.956,49.9641,4800.0
2015-04-09 12:40:00,61.48,61.49,61.47,61.47,3700.0,49.9641,49.9723,49.956,49.956,3700.0
2015-04-09 12:45:00,61.47,61.48,61.45,61.46,5300.0,49.956,49.9641,49.9398,49.9479,5300.0
2015-04-09 12:50:00,61.47,61.5,61.47,61.5,8300.0,49.956,49.9804,49.956,49.9804,8300.0
2015-04-09 12:55:00,61.51,61.51,61.49,61.5,5100.0,49.9885,49.9885,49.9723,49.9804,5100.0
2015-04-09 13:00:00,61.52,61.53,61.47,61.47,7400.0,49.9966,50.0048,49.956,49.956,7400.0
2015-04-09 13:05:00,61.47,61.47,61.46,61.47,4100.0,49.956,49.956,49.9479,49.956,4100.0
2015-04-09 13:10:00,61.48,61.49,61.48,61.48,4600.0,49.9641,49.9723,49.9641,49.9641,4600.0
2015-04-09 13:15:00,61.48,61.49,61.47,61.49,4600.0,49.9641,49.9723,49.956,49.9723,4600.0
2015-04-09 13:20:00,61.48,61.52,61.48,61.51,37400.0,49.9641,49.9966,49.9641,49.9885,37400.0
2015-04-09 13:25:00,61.52,61.52,61.5,61.5,12600.0,49.9966,49.9966,49.9804,49.9804,12600.0
2015-04-09 13:30:00,61.5,61.5,61.48,61.48,12700.0,49.9804,49.9804,49.9641,49.9641,12700.0
2015-04-09 13:35:00,61.48,61.49,61.45,61.46,18000.0,49.9641,49.9723,49.9398,49.9479,18000.0
2015-04-09 13:40:00,61.45,61.46,61.44,61.46,14000.0,49.9398,49.9479,49.9316,49.9479,14000.0
2015-04-09 13:45:00,61.46,61.48,61.45,61.48,24600.0,49.9479,49.9641,49.9398,49.9641,24600.0
2015-04-09 13:50:00,61.48,61.48,61.46,61.46,8300.0,49.9641,49.9641,49.9479,49.9479,8300.0
2015-04-09 13:55:00,61.46,61.47,61.45,61.45,17900.0,49.9479,49.956,49.9398,49.9398,17900.0
2015-04-09 14:00:00,61.46,61.46,61.44,61.44,8500.0,49.9479,49.9479,49.9316,49.9316,8500.0
2015-04-09 14:05:00,61.44,61.45,61.44,61.45,4300.0,49.9316,49.9398,49.9316,49.9398,4300.0
2015-04-09 14:10:00,61.45,61.47,61.45,61.47,6100.0,49.9398,49.956,49.9398,49.956,6100.0
2015-04-09 14:15:00,61.47,61.48,61.46,61.48,6200.0,49.956,49.9641,49.9479,49.9641,6200.0
2015-04-09 14:20:00,61.48,61.48,61.44,61.44,8000.0,49.9641,49.9641,49.9316,49.9316,8000.0
2015-04-09 14:25:00,61.45,61.46,61.44,61.45,10100.0,49.9398,49.9479,49.9316,49.9398,10100.0
2015-04-09 14:30:00,61.44,61.45,61.43,61.44,5700.0,49.9316,49.9398,49.9235,49.9316,5700.0
2015-04-09 14:35:00,61.44,61.5,61.44,61.5,9200.0,49.9316,49.9804,49.9316,49.9804,9200.0
2015-04-09 14:40:00,61.5,61.51,61.48,61.48,10800.0,49.9804,49.9885,49.9641,49.9641,10800.0
2015-04-09 14:45:00,61.48,61.49,61.47,61.47,13700.0,49.9641,49.9723,49.956,49.956,13700.0
2015-04-09 14:50:00,61.48,61.49,61.48,61.49,600.0,49.9641,49.9723,49.9641,49.9723,600.0
2015-04-09 14:55:00,61.49,61.52,61.49,61.52,17400.0,49.9723,49.9966,49.9723,49.9966,17400.0
2015-04-09 15:00:00,61.52,61.56,61.52,61.55,10200.0,49.9966,50.0291,49.9966,50.021,10200.0
2015-04-09 15:05:00,61.55,61.55,61.53,61.54,9800.0,50.021,50.021,50.0048,50.0129,9800.0
2015-04-09 15:10:00,61.54,61.65,61.54,61.63,20600.0,50.0129,50.1023,50.0129,50.086,20600.0
2015-04-09 15:15:00,61.63,61.64,61.62,61.62,6100.0,50.086,50.0942,50.0779,50.0779,6100.0
2015-04-09 15:20:00,61.62,61.63,61.6,61.61,9400.0,50.0779,50.086,50.0617,50.0698,9400.0
2015-04-09 15:25:00,61.61,61.65,61.59,61.65,6400.0,50.0698,50.1023,50.0535,50.1023,6400.0
2015-04-09 15:30:00,61.65,61.65,61.58,61.58,7800.0,50.1023,50.1023,50.0454,50.0454,7800.0
2015-04-09 15:35:00,61.58,61.59,61.57,61.58,12000.0,50.0454,50.0535,50.0373,50.0454,12000.0
2015-04-09 15:40:00,61.59,61.61,61.59,61.59,4400.0,50.0535,50.0698,50.0535,50.0535,4400.0
2015-04-09 15:45:00,61.59,61.6,61.57,61.59,11600.0,50.0535,50.0617,50.0373,50.0535,11600.0
2015-04-09 15:50:00,61.58,61.62,61.58,61.6,14800.0,50.0454,50.0779,50.0454,50.0617,14800.0
2015-04-09 15:55:00,61.6,61.62,61.59,61.6,48300.0,50.0617,50.0779,50.0535,50.0617,48300.0
2015-04-10 09:30:00,61.56,61.63,61.55,61.61,7900.0,50.0291,50.086,50.021,50.0698,7900.0
2015-04-10 09:35:00,61.63,61.63,61.63,61.63,100.0,50.086,50.086,50.086,50.086,100.0
2015-04-10 09:40:00,61.59,61.59,61.56,61.56,7700.0,50.0535,50.0535,50.0291,50.0291,7700.0
2015-04-10 09:45:00,61.57,61.61,61.56,61.6,3400.0,50.0373,50.0698,50.0291,50.0617,3400.0
2015-04-10 09:50:00,61.63,61.63,61.61,61.61,800.0,50.086,50.086,50.0698,50.0698,800.0
2015-04-10 09:55:00,61.6,61.62,61.6,61.6,6900.0,50.0617,50.0779,50.0617,50.0617,6900.0
2015-04-10 10:00:00,61.59,61.64,61.59,61.64,10200.0,50.0535,50.0942,50.0535,50.0942,10200.0
2015-04-10 10:05:00,61.63,61.68,61.63,61.67,900.0,50.086,50.1267,50.086,50.1185,900.0
2015-04-10 10:10:00,61.65,61.65,61.65,61.65,1200.0,50.1023,50.1023,50.1023,50.1023,1200.0
2015-04-10 10:15:00,61.64,61.66,61.62,61.62,2800.0,50.0942,50.1104,50.0779,50.0779,2800.0
2015-04-10 10:20:00,61.62,61.65,61.62,61.65,18000.0,50.0779,50.1023,50.0779,50.1023,18000.0
2015-04-10 10:25:00,61.65,61.66,61.63,61.63,38500.0,50.1023,50.1104,50.086,50.086,38500.0
2015-04-10 10:30:00,61.64,61.66,61.64,61.66,1600.0,50.0942,50.1104,50.0942,50.1104,1600.0
2015-04-10 10:35:00,61.67,61.71,61.67,61.69,1800.0,50.1185,50.151,50.1185,50.1348,1800.0
2015-04-10 10:40:00,61.7,61.7,61.68,61.68,1800.0,50.1429,50.1429,50.1267,50.1267,1800.0
2015-04-10 10:45:00,61.7,61.7,61.67,61.67,35700.0,50.1429,50.1429,50.1185,50.1185,35700.0
2015-04-10 10:50:00,61.7,61.74,61.7,61.71,2900.0,50.1429,50.1754,50.1429,50.151,2900.0
2015-04-10 10:55:00,61.7,61.72,61.7,61.71,1400.0,50.1429,50.1592,50.1429,50.151,1400.0
2015-04-10 11:00:00,61.7,61.7,61.7,61.7,600.0,50.1429,50.1429,50.1429,50.1429,600.0
2015-04-10 11:05:00,61.71,61.71,61.7,61.7,1000.0,50.151,50.151,50.1429,50.1429,1000.0
2015-04-10 11:10:00,61.71,61.71,61.7,61.71,4700.0,50.151,50.151,50.1429,50.151,4700.0
2015-04-10 11:15:00,61.71,61.72,61.71,61.72,1500.0,50.151,50.1592,50.151,50.1592,1500.0
2015-04-10 11:20:00,61.73,61.74,61.73,61.74,500.0,50.1673,50.1754,50.1673,50.1754,500.0
2015-04-10 11:25:00,61.75,61.79,61.75,61.77,11900.0,50.1836,50.2161,50.1836,50.1998,11900.0
2015-04-10 11:30:00,61.77,61.78,61.77,61.78,15900.0,50.1998,50.2079,50.1998,50.2079,15900.0
2015-04-10 11:35:00,61.78,61.79,61.78,61.78,4600.0,50.2079,50.2161,50.2079,50.2079,4600.0
2015-04-10 11:40:00,61.78,61.79,61.77,61.79,8700.0,50.2079,50.2161,50.1998,50.2161,8700.0
2015-04-10 11:45:00,61.79,61.79,61.75,61.75,3700.0,50.2161,50.2161,50.1836,50.1836,3700.0
2015-04-10 11:50:00,61.75,61.75,61.72,61.73,2200.0,50.1836,50.1836,50.1592,50.1673,2200.0
2015-04-10 11:55:00,61.74,61.74,61.73,61.73,1000.0,50.1754,50.1754,50.1673,50.1673,1000.0
2015-04-10 12:00:00,61.74,61.74,61.73,61.73,400.0,50.1754,50.1754,50.1673,50.1673,400.0
2015-04-10 12:05:00,61.73,61.74,61.72,61.74,2300.0,50.1673,50.1754,50.1592,50.1754,2300.0
2015-04-10 12:10:00,61.74,61.74,61.74,61.74,500.0,50.1754,50.1754,50.1754,50.1754,500.0
2015-04-10 12:15:00,61.74,61.75,61.73,61.75,1600.0,50.1754,50.1836,50.1673,50.1836,1600.0
2015-04-10 12:20:00,61.74,61.74,61.73,61.73,13100.0,50.1754,50.1754,50.1673,50.1673,13100.0
2015-04-10 12:25:00,61.73,61.73,61.72,61.72,300.0,50.1673,50.1673,50.1592,50.1592,300.0
2015-04-10 12:30:00,61.73,61.73,61.73,61.73,2600.0,50.1673,50.1673,50.1673,50.1673,2600.0
2015-04-10 12:35:00,61.74,61.75,61.74,61.75,4400.0,50.1754,50.1836,50.1754,50.1836,4400.0
2015-04-10 12:40:00,61.75,61.75,61.75,61.75,100.0,50.1836,50.1836,50.1836,50.1836,100.0
2015-04-10 12:45:00,61.77,61.77,61.74,61.74,700.0,50.1998,50.1998,50.1754,50.1754,700.0
2015-04-10 12:50:00,61.75,61.75,61.74,61.75,3100.0,50.1836,50.1836,50.1754,50.1836,3100.0
2015-04-10 12:55:00,61.74,61.75,61.74,61.74,1400.0,50.1754,50.1836,50.1754,50.1754,1400.0
2015-04-10 13:00:00,61.75,61.76,61.75,61.76,600.0,50.1836,50.1917,50.1836,50.1917,600.0
2015-04-10 13:05:00,61.76,61.76,61.76,61.76,300.0,50.1917,50.1917,50.1917,50.1917,300.0
2015-04-10 13:10:00,61.75,61.77,61.75,61.76,2600.0,50.1836,50.1998,50.1836,50.1917,2600.0
2015-04-10 13:15:00,61.74,61.74,61.74,61.74,300.0,50.1754,50.1754,50.1754,50.1754,300.0
2015-04-10 13:20:00,61.74,61.74,61.74,61.74,500.0,50.1754,50.1754,50.1754,50.1754,500.0
2015-04-10 13:25:00,61.74,61.74,61.72,61.72,1200.0,50.1754,50.1754,50.1592,50.1592,1200.0
2015-04-10 13:30:00,61.74,61.74,61.73,61.73,800.0,50.1754,50.1754,50.1673,50.1673,800.0
2015-04-10 13:35:00,61.75,61.76,61.74,61.76,800.0,50.1836,50.1917,50.1754,50.1917,800.0
2015-04-10 13:40:00,61.76,61.77,61.75,61.77,1600.0,50.1917,50.1998,50.1836,50.1998,1600.0
2015-04-10 13:45:00,61.77,61.78,61.77,61.77,500.0,50.1998,50.2079,50.1998,50.1998,500.0
2015-04-10 13:50:00,61.78,61.78,61.78,61.78,100.0,50.2079,50.2079,50.2079,50.2079,100.0
2015-04-10 13:55:00,61.79,61.79,61.78,61.79,1000.0,50.2161,50.2161,50.2079,50.2161,1000.0
2015-04-10 14:00:00,61.78,61.78,61.78,61.78,1800.0,50.2079,50.2079,50.2079,50.2079,1800.0
2015-04-10 14:05:00,61.78,61.78,61.78,61.78,100.0,50.2079,50.2079,50.2079,50.2079,100.0
2015-04-10 14:10:00,61.78,61.81,61.77,61.8,1700.0,50.2079,50.2323,50.1998,50.2242,1700.0
2015-04-10 14:15:00,61.81,61.81,61.79,61.79,2100.0,50.2323,50.2323,50.2161,50.2161,2100.0
2015-04-10 14:20:00,61.79,61.79,61.76,61.76,300.0,50.2161,50.2161,50.1917,50.1917,300.0
2015-04-10 14:25:00,61.75,61.76,61.75,61.76,800.0,50.1836,50.1917,50.1836,50.1917,800.0
2015-04-10 14:30:00,61.75,61.76,61.75,61.76,1500.0,50.1836,50.1917,50.1836,50.1917,1500.0
2015-04-10 14:35:00,61.75,61.76,61.74,61.76,1100.0,50.1836,50.1917,50.1754,50.1917,1100.0
2015-04-10 14:40:00,61.77,61.77,61.77,61.77,100.0,50.1998,50.1998,50.1998,50.1998,100.0
2015-04-10 14:45:00,61.79,61.79,61.79,61.79,700.0,50.2161,50.2161,50.2161,50.2161,700.0
2015-04-10 14:50:00,61.81,61.81,61.8,61.81,1100.0,50.2323,50.2323,50.2242,50.2323,1100.0
2015-04-10 14:55:00,61.82,61.84,61.82,61.83,31900.0,50.2404,50.2567,50.2404,50.2486,31900.0
2015-04-10 15:00:00,61.83,61.83,61.83,61.83,0.0,50.2486,50.2486,50.2486,50.2486,0.0
2015-04-10 15:05:00,61.8,61.8,61.8,61.8,400.0,50.2242,50.2242,50.2242,50.2242,400.0
2015-04-10 15:10:00,61.81,61.83,61.81,61.82,15000.0,50.2323,50.2486,50.2323,50.2404,15000.0
2015-04-10 15:15:00,61.81,61.82,61.77,61.77,8900.0,50.2323,50.2404,50.1998,50.1998,8900.0
2015-04-10 15:20:00,61.77,61.8,61.77,61.8,2000.0,50.1998,50.2242,50.1998,50.2242,2000.0
2015-04-10 15:25:00,61.8,61.8,61.77,61.8,11700.0,50.2242,50.2242,50.1998,50.2242,11700.0
2015-04-10 15:30:00,61.8,61.81,61.79,61.81,3000.0,50.2242,50.2323,50.2161,50.2323,3000.0
2015-04-10 15:35:00,61.82,61.82,61.82,61.82,1500.0,50.2404,50.2404,50.2404,50.2404,1500.0
2015-04-10 15:40:00,61.82,61.84,61.82,61.83,1100.0,50.2404,50.2567,50.2404,50.2486,1100.0
2015-04-10 15:45:00,61.84,61.84,61.84,61.84,300.0,50.2567,50.2567,50.2567,50.2567,300.0
2015-04-10 15:50:00,61.83,61.84,61.82,61.84,118000.0,50.2486,50.2567,50.2404,50.2567,118000.0
2015-04-10 15:55:00,61.83,61.85,61.83,61.85,44300.0,50.2486,50.2648,50.2486,50.2648,44300.0
2015-04-13 09:30:00,61.7,61.87,61.67,61.87,12600.0,50.1429,50.2811,50.1185,50.2811,12600.0
2015-04-13 09:35:00,61.89,61.89,61.81,61.84,2800.0,50.2973,50.2973,50.2323,50.2567,2800.0
2015-04-13 09:40:00,61.88,61.9,61.85,61.9,6300.0,50.2892,50.3055,50.2648,50.3055,6300.0
2015-04-13 09:45:00,61.9,61.91,61.88,61.88,5100.0,50.3055,50.3136,50.2892,50.2892,5100.0
2015-04-13 09:50:00,61.89,61.89,61.86,61.88,6900.0,50.2973,50.2973,50.273,50.2892,6900.0
2015-04-13 09:55:00,61.89,61.89,61.88,61.89,4400.0,50.2973,50.2973,50.2892,50.2973,4400.0
2015-04-13 10:00:00,61.89,61.9,61.86,61.86,17900.0,50.2973,50.3055,50.273,50.273,17900.0
2015-04-13 10:05:00,61.87,61.87,61.85,61.87,6000.0,50.2811,50.2811,50.2648,50.2811,6000.0
2015-04-13 10:10:00,61.87,61.87,61.85,61.87,4400.0,50.2811,50.2811,50.2648,50.2811,4400.0
2015-04-13 10:15:00,61.86,61.86,61.82,61.83,7600.0,50.273,50.273,50.2404,50.2486,7600.0
2015-04-13 10:20:00,61.84,61.89,61.83,61.89,7900.0,50.2567,50.2973,50.2486,50.2973,7900.0
2015-04-13 10:25:00,61.87,61.88,61.86,61.87,2200.0,50.2811,50.2892,50.273,50.2811,2200.0
2015-04-13 10:30:00,61.87,61.88,61.87,61.88,2000.0,50.2811,50.2892,50.2811,50.2892,2000.0
2015-04-13 10:35:00,61.87,61.87,61.84,61.84,1800.0,50.2811,50.2811,50.2567,50.2567,1800.0
2015-04-13 10:40:00,61.83,61.85,61.83,61.83,1300.0,50.2486,50.2648,50.2486,50.2486,1300.0
2015-04-13 10:45:00,61.84,61.84,61.81,61.82,5000.0,50.2567,50.2567,50.2323,50.2404,5000.0
2015-04-13 10:50:00,61.81,61.82,61.77,61.79,5000.0,50.2323,50.2404,50.1998,50.2161,5000.0
2015-04-13 10:55:00,61.79,61.81,61.79,61.8,4300.0,50.2161,50.2323,50.2161,50.2242,4300.0
2015-04-13 11:00:00,61.78,61.8,61.78,61.8,200.0,50.2079,50.2242,50.2079,50.2242,200.0
2015-04-13 11:05:00,61.78,61.8,61.78,61.8,2700.0,50.2079,50.2242,50.2079,50.2242,2700.0
2015-04-13 11:10:00,61.8,61.81,61.76,61.79,197900.0,50.2242,50.2323,50.1917,50.2161,197900.0
2015-04-13 11:15:00,61.79,61.8,61.78,61.79,57500.0,50.2161,50.2242,50.2079,50.2161,57500.0
2015-04-13 11:20:00,61.79,61.8,61.78,61.8,15600.0,50.2161,50.2242,50.2079,50.2242,15600.0
2015-04-13 11:25:00,61.8,61.83,61.79,61.79,2600.0,50.2242,50.2486,50.2161,50.2161,2600.0
2015-04-13 11:30:00,61.8,61.83,61.8,61.83,400.0,50.2242,50.2486,50.2242,50.2486,400.0
2015-04-13 11:35:00,61.84,61.84,61.82,61.82,1700.0,50.2567,50.2567,50.2404,50.2404,1700.0
2015-04-13 11:40:00,61.81,61.82,61.8,61.82,700.0,50.2323,50.2404,50.2242,50.2404,700.0
2015-04-13 11:45:00,61.81,61.81,61.8,61.8,200.0,50.2323,50.2323,50.2242,50.2242,200.0
2015-04-13 11:50:00,61.78,61.8,61.78,61.79,11300.0,50.2079,50.2242,50.2079,50.2161,11300.0
2015-04-13 11:55:00,61.79,61.79,61.79,61.79,0.0,50.2161,50.2161,50.2161,50.2161,0.0
2015-04-13 12:00:00,61.77,61.77,61.77,61.77,1600.0,50.1998,50.1998,50.1998,50.1998,1600.0
2015-04-13 12:05:00,61.76,61.76,61.76,61.76,100.0,50.1917,50.1917,50.1917,50.1917,100.0
2015-04-13 12:10:00,61.73,61.74,61.73,61.74,700.0,50.1673,50.1754,50.1673,50.1754,700.0
2015-04-13 12:15:00,61.74,61.76,61.74,61.74,400.0,50.1754,50.1917,50.1754,50.1754,400.0
2015-04-13 12:20:00,61.75,61.75,61.75,61.75,200.0,50.1836,50.1836,50.1836,50.1836,200.0
2015-04-13 12:25:00,61.73,61.74,61.72,61.74,500.0,50.1673,50.1754,50.1592,50.1754,500.0
2015-04-13 12:30:00,61.74,61.75,61.73,61.75,1700.0,50.1754,50.1836,50.1673,50.1836,1700.0
2015-04-13 12:35:00,61.75,61.75,61.75,61.75,0.0,50.1836,50.1836,50.1836,50.1836,0.0
2015-04-13 12:40:00,61.76,61.76,61.74,61.74,900.0,50.1917,50.1917,50.1754,50.1754,900.0
2015-04-13 12:45:00,61.74,61.74,61.74,61.74,0.0,50.1754,50.1754,50.1754,50.1754,0.0
2015-04-13 12:50:00,61.76,61.76,61.75,61.75,200.0,50.1917,50.1917,50.1836,50.1836,200.0
2015-04-13 12:55:00,61.74,61.74,61.73,61.74,400.0,50.1754,50.1754,50.1673,50.1754,400.0
2015-04-13 13:00:00,61.72,61.73,61.72,61.72,400.0,50.1592,50.1673,50.1592,50.1592,400.0
2015-04-13 13:05:00,61.72,61.72,61.67,61.67,4800.0,50.1592,50.1592,50.1185,50.1185,4800.0
2015-04-13 13:10:00,61.64,61.66,61.64,61.64,12700.0,50.0942,50.1104,50.0942,50.0942,12700.0
2015-04-13 13:15:00,61.65,61.66,61.63,61.63,14600.0,50.1023,50.1104,50.086,50.086,14600.0
2015-04-13 13:20:00,61.64,61.65,61.61,61.61,1200.0,50.0942,50.1023,50.0698,50.0698,1200.0
2015-04-13 13:25:00,61.61,61.61,61.59,61.6,2400.0,50.0698,50.0698,50.0535,50.0617,2400.0
2015-04-13 13:30:00,61.59,61.61,61.59,61.61,1800.0,50.0535,50.0698,50.0535,50.0698,1800.0
2015-04-13 13:35:00,61.61,61.62,61.61,61.62,1000.0,50.0698,50.0779,50.0698,50.0779,1000.0
2015-04-13 13:40:00,61.61,61.62,61.56,61.58,9100.0,50.0698,50.0779,50.0291,50.0454,9100.0
2015-04-13 13:45:00,61.58,61.58,61.57,61.58,2100.0,50.0454,50.0454,50.0373,50.0454,2100.0
2015-04-13 13:50:00,61.56,61.56,61.55,61.55,3900.0,50.0291,50.0291,50.021,50.021,3900.0
2015-04-13 13:55:00,61.58,61.63,61.58,61.63,2500.0,50.0454,50.086,50.0454,50.086,2500.0
2015-04-13 14:00:00,61.61,61.63,61.61,61.62,2300.0,50.0698,50.086,50.0698,50.0779,2300.0
2015-04-13 14:05:00,61.63,61.64,61.61,61.62,1300.0,50.086,50.0942,50.0698,50.0779,1300.0
2015-04-13 14:10:00,61.61,61.63,61.61,61.62,1000.0,50.0698,50.086,50.0698,50.0779,1000.0
2015-04-13 14:15:00,61.6,61.6,61.6,61.6,1200.0,50.0617,50.0617,50.0617,50.0617,1200.0
2015-04-13 14:20:00,61.6,61.61,61.6,61.6,1400.0,50.0617,50.0698,50.0617,50.0617,1400.0
2015-04-13 14:25:00,61.6,61.6,61.6,61.6,100.0,50.0617,50.0617,50.0617,50.0617,100.0
2015-04-13 14:30:00,61.6,61.6,61.59,61.59,900.0,50.0617,50.0617,50.0535,50.0535,900.0
2015-04-13 14:35:00,61.58,61.62,61.58,61.62,28800.0,50.0454,50.0779,50.0454,50.0779,28800.0
2015-04-13 14:40:00,61.62,61.64,61.62,61.64,1600.0,50.0779,50.0942,50.0779,50.0942,1600.0
2015-04-13 14:45:00,61.63,61.63,61.58,61.59,1000.0,50.086,50.086,50.0454,50.0535,1000.0
2015-04-13 14:50:00,61.59,61.59,61.53,61.57,5700.0,50.0535,50.0535,50.0048,50.0373,5700.0
2015-04-13 14:55:00,61.57,61.58,61.55,61.55,900.0,50.0373,50.0454,50.021,50.021,900.0
2015-04-13 15:00:00,61.55,61.55,61.54,61.55,3300.0,50.021,50.021,50.0129,50.021,3300.0
2015-04-13 15:05:00,61.55,61.6,61.55,61.6,3100.0,50.021,50.0617,50.021,50.0617,3100.0
2015-04-13 15:10:00,61.6,61.61,61.58,61.58,3000.0,50.0617,50.0698,50.0454,50.0454,3000.0
2015-04-13 15:15:00,61.57,61.57,61.55,61.56,2200.0,50.0373,50.0373,50.021,50.0291,2200.0
2015-04-13 15:20:00,61.56,61.56,61.54,61.54,1800.0,50.0291,50.0291,50.0129,50.0129,1800.0
2015-04-13 15:25:00,61.52,61.52,61.49,61.52,8100.0,49.9966,49.9966,49.9723,49.9966,8100.0
2015-04-13 15:30:00,61.51,61.52,61.5,61.51,14700.0,49.9885,49.9966,49.9804,49.9885,14700.0
2015-04-13 15:35:00,61.52,61.53,61.51,61.53,3000.0,49.9966,50.0048,49.9885,50.0048,3000.0
2015-04-13 15:40:00,61.53,61.56,61.53,61.55,3100.0,50.0048,50.0291,50.0048,50.021,3100.0
2015-04-13 15:45:00,61.55,61.55,61.52,61.52,20000.0,50.021,50.021,49.9966,49.9966,20000.0
2015-04-13 15:50:00,61.52,61.52,61.49,61.51,17300.0,49.9966,49.9966,49.9723,49.9885,17300.0
2015-04-13 15:55:00,61.51,61.55,61.51,61.52,26900.0,49.9885,50.021,49.9885,49.9966,26900.0
2015-04-14 09:30:00,61.57,61.76,61.55,61.74,22700.0,50.0373,50.1917,50.021,50.1754,22700.0
2015-04-14 09:35:00,61.75,61.75,61.7,61.72,3200.0,50.1836,50.1836,50.1429,50.1592,3200.0
2015-04-14 09:40:00,61.73,61.74,61.7,61.7,5500.0,50.1673,50.1754,50.1429,50.1429,5500.0
2015-04-14 09:45:00,61.7,61.7,61.62,61.64,13200.0,50.1429,50.1429,50.0779,50.0942,13200.0
2015-04-14 09:50:00,61.65,61.66,61.6,61.62,19300.0,50.1023,50.1104,50.0617,50.0779,19300.0
2015-04-14 09:55:00,61.61,61.65,61.56,61.61,22800.0,50.0698,50.1023,50.0291,50.0698,22800.0
2015-04-14 10:00:00,61.57,61.58,61.5,61.5,5100.0,50.0373,50.0454,49.9804,49.9804,5100.0
2015-04-14 10:05:00,61.5,61.5,61.48,61.49,38300.0,49.9804,49.9804,49.9641,49.9723,38300.0
2015-04-14 10:10:00,61.49,61.54,61.48,61.54,19200.0,49.9723,50.0129,49.9641,50.0129,19200.0
2015-04-14 10:15:00,61.55,61.56,61.54,61.54,3900.0,50.021,50.0291,50.0129,50.0129,3900.0
2015-04-14 10:20:00,61.55,61.56,61.54,61.55,4100.0,50.021,50.0291,50.0129,50.021,4100.0
2015-04-14 10:25:00,61.55,61.58,61.54,61.58,7400.0,50.021,50.0454,50.0129,50.0454,7400.0
2015-04-14 10:30:00,61.55,61.57,61.53,61.53,6500.0,50.021,50.0373,50.0048,50.0048,6500.0
2015-04-14 10:35:00,61.53,61.55,61.52,61.55,8200.0,50.0048,50.021,49.9966,50.021,8200.0
2015-04-14 10:40:00,61.56,61.57,61.54,61.57,7700.0,50.0291,50.0373,50.0129,50.0373,7700.0
2015-04-14 10:45:00,61.58,61.61,61.58,61.61,11700.0,50.0454,50.0698,50.0454,50.0698,11700.0
2015-04-14 10:50:00,61.61,61.61,61.57,61.58,3100.0,50.0698,50.0698,50.0373,50.0454,3100.0
2015-04-14 10:55:00,61.59,61.59,61.56,61.56,2300.0,50.0535,50.0535,50.0291,50.0291,2300.0
2015-04-14 11:00:00,61.56,61.56,61.55,61.56,4700.0,50.0291,50.0291,50.021,50.0291,4700.0
2015-04-14 11:05:00,61.56,61.58,61.56,61.58,13600.0,50.0291,50.0454,50.0291,50.0454,13600.0
2015-04-14 11:10:00,61.65,61.68,61.64,61.68,10800.0,50.1023,50.1267,50.0942,50.1267,10800.0
2015-04-14 11:15:00,61.68,61.69,61.67,61.67,7700.0,50.1267,50.1348,50.1185,50.1185,7700.0
2015-04-14 11:20:00,61.67,61.68,61.66,61.67,11600.0,50.1185,50.1267,50.1104,50.1185,11600.0
2015-04-14 11:25:00,61.67,61.67,61.63,61.63,15500.0,50.1185,50.1185,50.086,50.086,15500.0
2015-04-14 11:30:00,61.64,61.68,61.64,61.67,3900.0,50.0942,50.1267,50.0942,50.1185,3900.0
2015-04-14 11:35:00,61.66,61.66,61.64,61.64,2900.0,50.1104,50.1104,50.0942,50.0942,2900.0
2015-04-14 11:40:00,61.65,61.68,61.64,61.68,11100.0,50.1023,50.1267,50.0942,50.1267,11100.0
2015-04-14 11:45:00,61.68,61.68,61.68,61.68,400.0,50.1267,50.1267,50.1267,50.1267,400.0
2015-04-14 11:50:00,61.67,61.68,61.67,61.68,2000.0,50.1185,50.1267,50.1185,50.1267,2000.0
2015-04-14 11:55:00,61.68,61.69,61.67,61.69,26100.0,50.1267,50.1348,50.1185,50.1348,26100.0
2015-04-14 12:00:00,61.7,61.7,61.69,61.7,13700.0,50.1429,50.1429,50.1348,50.1429,13700.0
2015-04-14 12:05:00,61.7,61.73,61.7,61.73,1900.0,50.1429,50.1673,50.1429,50.1673,1900.0
2015-04-14 12:10:00,61.74,61.74,61.72,61.73,8300.0,50.1754,50.1754,50.1592,50.1673,8300.0
2015-04-14 12:15:00,61.72,61.72,61.7,61.71,11400.0,50.1592,50.1592,50.1429,50.151,11400.0
2015-04-14 12:20:00,61.7,61.71,61.7,61.71,1300.0,50.1429,50.151,50.1429,50.151,1300.0
2015-04-14 12:25:00,61.71,61.72,61.71,61.72,4000.0,50.151,50.1592,50.151,50.1592,4000.0
2015-04-14 12:30:00,61.73,61.79,61.73,61.78,8000.0,50.1673,50.2161,50.1673,50.2079,8000.0
2015-04-14 12:35:00,61.79,61.79,61.78,61.78,18900.0,50.2161,50.2161,50.2079,50.2079,18900.0
2015-04-14 12:40:00,61.77,61.77,61.73,61.73,5500.0,50.1998,50.1998,50.1673,50.1673,5500.0
2015-04-14 12:45:00,61.74,61.75,61.73,61.74,15100.0,50.1754,50.1836,50.1673,50.1754,15100.0
2015-04-14 12:50:00,61.75,61.76,61.75,61.76,329300.0,50.1836,50.1917,50.1836,50.1917,329300.0
2015-04-14 12:55:00,61.74,61.74,61.74,61.74,7800.0,50.1754,50.1754,50.1754,50.1754,7800.0
2015-04-14 13:00:00,61.74,61.74,61.73,61.74,20700.0,50.1754,50.1754,50.1673,50.1754,20700.0
2015-04-14 13:05:00,61.73,61.74,61.73,61.74,9100.0,50.1673,50.1754,50.1673,50.1754,9100.0
2015-04-14 13:10:00,61.73,61.75,61.72,61.75,1000.0,50.1673,50.1836,50.1592,50.1836,1000.0
2015-04-14 13:15:00,61.73,61.73,61.7,61.72,13000.0,50.1673,50.1673,50.1429,50.1592,13000.0
2015-04-14 13:20:00,61.73,61.73,61.72,61.73,600.0,50.1673,50.1673,50.1592,50.1673,600.0
2015-04-14 13:25:00,61.72,61.73,61.71,61.73,1500.0,50.1592,50.1673,50.151,50.1673,1500.0
2015-04-14 13:30:00,61.74,61.74,61.74,61.74,100.0,50.1754,50.1754,50.1754,50.1754,100.0
2015-04-14 13:35:00,61.75,61.75,61.74,61.74,800.0,50.1836,50.1836,50.1754,50.1754,800.0
2015-04-14 13:40:00,61.73,61.73,61.73,61.73,100.0,50.1673,50.1673,50.1673,50.1673,100.0
2015-04-14 13:45:00,61.76,61.76,61.76,61.76,200.0,50.1917,50.1917,50.1917,50.1917,200.0
2015-04-14 13:50:00,61.76,61.76,61.74,61.75,8300.0,50.1917,50.1917,50.1754,50.1836,8300.0
2015-04-14 13:55:00,61.77,61.77,61.76,61.77,300.0,50.1998,50.1998,50.1917,50.1998,300.0
2015-04-14 14:00:00,61.75,61.75,61.73,61.74,10300.0,50.1836,50.1836,50.1673,50.1754,10300.0
2015-04-14 14:05:00,61.75,61.76,61.75,61.76,1700.0,50.1836,50.1917,50.1836,50.1917,1700.0
2015-04-14 14:10:00,61.75,61.76,61.73,61.73,2600.0,50.1836,50.1917,50.1673,50.1673,2600.0
2015-04-14 14:15:00,61.74,61.76,61.74,61.76,3400.0,50.1754,50.1917,50.1754,50.1917,3400.0
2015-04-14 14:20:00,61.75,61.75,61.73,61.73,8000.0,50.1836,50.1836,50.1673,50.1673,8000.0
2015-04-14 14:25:00,61.74,61.76,61.73,61.76,5700.0,50.1754,50.1917,50.1673,50.1917,5700.0
2015-04-14 14:30:00,61.75,61.75,61.73,61.73,400.0,50.1836,50.1836,50.1673,50.1673,400.0
2015-04-14 14:35:00,61.72,61.73,61.69,61.69,2500.0,50.1592,50.1673,50.1348,50.1348,2500.0
2015-04-14 14:40:00,61.69,61.71,61.69,61.71,5400.0,50.1348,50.151,50.1348,50.151,5400.0
2015-04-14 14:45:00,61.71,61.72,61.7,61.71,1500.0,50.151,50.1592,50.1429,50.151,1500.0
2015-04-14 14:50:00,61.72,61.72,61.7,61.71,4300.0,50.1592,50.1592,50.1429,50.151,4300.0
2015-04-14 14:55:00,61.7,61.76,61.7,61.76,4500.0,50.1429,50.1917,50.1429,50.1917,4500.0
2015-04-14 15:00:00,61.76,61.78,61.76,61.77,5800.0,50.1917,50.2079,50.1917,50.1998,5800.0
2015-04-14 15:05:00,61.76,61.77,61.73,61.75,803300.0,50.1917,50.1998,50.1673,50.1836,803300.0
2015-04-14 15:10:00,61.75,61.79,61.75,61.78,16700.0,50.1836,50.2161,50.1836,50.2079,16700.0
2015-04-14 15:15:00,61.78,61.78,61.77,61.77,2000.0,50.2079,50.2079,50.1998,50.1998,2000.0
2015-04-14 15:20:00,61.78,61.78,61.75,61.75,16900.0,50.2079,50.2079,50.1836,50.1836,16900.0
2015-04-14 15:25:00,61.75,61.75,61.73,61.74,3400.0,50.1836,50.1836,50.1673,50.1754,3400.0
2015-04-14 15:30:00,61.74,61.79,61.73,61.77,3800.0,50.1754,50.2161,50.1673,50.1998,3800.0
2015-04-14 15:35:00,61.76,61.76,61.74,61.74,5000.0,50.1917,50.1917,50.1754,50.1754,5000.0
2015-04-14 15:40:00,61.74,61.75,61.73,61.74,42900.0,50.1754,50.1836,50.1673,50.1754,42900.0
2015-04-14 15:45:00,61.74,61.75,61.71,61.74,1100300.0,50.1754,50.1836,50.151,50.1754,1100300.0
2015-04-14 15:50:00,61.74,61.74,61.71,61.71,31500.0,50.1754,50.1754,50.151,50.151,31500.0
2015-04-14 15:55:00,61.7,61.75,61.7,61.75,39900.0,50.1429,50.1836,50.1429,50.1836,39900.0
2015-04-15 09:30:00,61.88,62.01,61.88,61.98,67700.0,50.2892,50.3949,50.2892,50.3705,67700.0
2015-04-15 09:35:00,61.96,62.02,61.94,62.01,2200.0,50.3542,50.403,50.338,50.3949,2200.0
2015-04-15 09:40:00,62.02,62.02,61.99,62.02,6100.0,50.403,50.403,50.3786,50.403,6100.0
2015-04-15 09:45:00,62.02,62.02,62.0,62.02,3000.0,50.403,50.403,50.3867,50.403,3000.0
2015-04-15 09:50:00,62.03,62.05,62.01,62.02,9300.0,50.4111,50.4274,50.3949,50.403,9300.0
2015-04-15 09:55:00,62.03,62.03,61.98,61.98,6500.0,50.4111,50.4111,50.3705,50.3705,6500.0
2015-04-15 10:00:00,61.98,62.02,61.98,61.98,10500.0,50.3705,50.403,50.3705,50.3705,10500.0
2015-04-15 10:05:00,61.98,61.98,61.93,61.97,10000.0,50.3705,50.3705,50.3298,50.3623,10000.0
2015-04-15 10:10:00,61.98,62.0,61.97,61.98,28100.0,50.3705,50.3867,50.3623,50.3705,28100.0
2015-04-15 10:15:00,61.98,62.0,61.97,61.99,22000.0,50.3705,50.3867,50.3623,50.3786,22000.0
2015-04-15 10:20:00,62.0,62.01,61.99,62.0,24000.0,50.3867,50.3949,50.3786,50.3867,24000.0
2015-04-15 10:25:00,62.0,62.01,61.94,61.95,26800.0,50.3867,50.3949,50.338,50.3461,26800.0
2015-04-15 10:30:00,61.96,61.99,61.96,61.98,4300.0,50.3542,50.3786,50.3542,50.3705,4300.0
2015-04-15 10:35:00,61.99,61.99,61.96,61.98,5400.0,50.3786,50.3786,50.3542,50.3705,5400.0
2015-04-15 10:40:00,61.97,61.98,61.96,61.98,3300.0,50.3623,50.3705,50.3542,50.3705,3300.0
2015-04-15 10:45:00,61.98,61.99,61.96,61.96,6000.0,50.3705,50.3786,50.3542,50.3542,6000.0
2015-04-15 10:50:00,61.97,61.98,61.96,61.98,13800.0,50.3623,50.3705,50.3542,50.3705,13800.0
2015-04-15 10:55:00,61.98,62.01,61.96,62.01,26600.0,50.3705,50.3949,50.3542,50.3949,26600.0
2015-04-15 11:00:00,62.01,62.01,61.96,61.96,702900.0,50.3949,50.3949,50.3542,50.3542,702900.0
2015-04-15 11:05:00,61.95,61.95,61.94,61.95,800.0,50.3461,50.3461,50.338,50.3461,800.0
2015-04-15 11:10:00,61.94,61.94,61.93,61.94,2300.0,50.338,50.338,50.3298,50.338,2300.0
2015-04-15 11:15:00,61.94,61.94,61.9,61.9,4400.0,50.338,50.338,50.3055,50.3055,4400.0
2015-04-15 11:20:00,61.87,61.92,61.87,61.92,22600.0,50.2811,50.3217,50.2811,50.3217,22600.0
2015-04-15 11:25:00,61.92,61.94,61.91,61.94,709100.0,50.3217,50.338,50.3136,50.338,709100.0
2015-04-15 11:30:00,61.93,61.93,61.9,61.91,800.0,50.3298,50.3298,50.3055,50.3136,800.0
2015-04-15 11:35:00,61.91,61.93,61.91,61.91,700.0,50.3136,50.3298,50.3136,50.3136,700.0
2015-04-15 11:40:00,61.91,61.95,61.9,61.94,4400.0,50.3136,50.3461,50.3055,50.338,4400.0
2015-04-15 11:45:00,61.95,61.95,61.94,61.94,3400.0,50.3461,50.3461,50.338,50.338,3400.0
2015-04-15 11:50:00,61.95,61.95,61.94,61.94,2400.0,50.3461,50.3461,50.338,50.338,2400.0
2015-04-15 11:55:00,61.94,61.98,61.93,61.95,18900.0,50.338,50.3705,50.3298,50.3461,18900.0
2015-04-15 12:00:00,61.96,61.98,61.96,61.97,1100.0,50.3542,50.3705,50.3542,50.3623,1100.0
2015-04-15 12:05:00,61.97,61.97,61.96,61.97,3600.0,50.3623,50.3623,50.3542,50.3623,3600.0
2015-04-15 12:10:00,61.97,61.97,61.96,61.97,2800.0,50.3623,50.3623,50.3542,50.3623,2800.0
2015-04-15 12:15:00,61.98,61.98,61.97,61.97,22600.0,50.3705,50.3705,50.3623,50.3623,22600.0
2015-04-15 12:20:00,61.98,61.99,61.97,61.98,1700.0,50.3705,50.3786,50.3623,50.3705,1700.0
2015-04-15 12:25:00,61.97,61.98,61.97,61.98,2600.0,50.3623,50.3705,50.3623,50.3705,2600.0
2015-04-15 12:30:00,61.98,61.98,61.95,61.95,1400.0,50.3705,50.3705,50.3461,50.3461,1400.0
2015-04-15 12:35:00,61.94,61.96,61.94,61.96,1400.0,50.338,50.3542,50.338,50.3542,1400.0
2015-04-15 12:40:00,61.96,61.97,61.95,61.96,3000.0,50.3542,50.3623,50.3461,50.3542,3000.0
2015-04-15 12:45:00,61.97,61.98,61.97,61.98,600.0,50.3623,50.3705,50.3623,50.3705,600.0
2015-04-15 12:50:00,61.98,62.0,61.98,61.98,800.0,50.3705,50.3867,50.3705,50.3705,800.0
2015-04-15 12:55:00,61.99,62.02,61.99,62.02,1400.0,50.3786,50.403,50.3786,50.403,1400.0
2015-04-15 13:00:00,62.03,62.05,62.03,62.04,1400.0,50.4111,50.4274,50.4111,50.4192,1400.0
2015-04-15 13:05:00,62.05,62.07,62.05,62.06,3400.0,50.4274,50.4436,50.4274,50.4355,3400.0
2015-04-15 13:10:00,62.06,62.08,62.05,62.08,6300.0,50.4355,50.4517,50.4274,50.4517,6300.0
2015-04-15 13:15:00,62.08,62.12,62.08,62.11,4400.0,50.4517,50.4843,50.4517,50.4761,4400.0
2015-04-15 13:20:00,62.11,62.15,62.11,62.14,9200.0,50.4761,50.5086,50.4761,50.5005,9200.0
2015-04-15 13:25:00,62.12,62.22,62.12,62.2,9300.0,50.4843,50.5655,50.4843,50.5493,9300.0
2015-04-15 13:30:00,62.21,62.21,62.18,62.2,3000.0,50.5574,50.5574,50.533,50.5493,3000.0
2015-04-15 13:35:00,62.22,62.22,62.17,62.17,13300.0,50.5655,50.5655,50.5249,50.5249,13300.0
2015-04-15 13:40:00,62.19,62.21,62.19,62.2,1100.0,50.5411,50.5574,50.5411,50.5493,1100.0
2015-04-15 13:45:00,62.2,62.22,62.18,62.19,3100.0,50.5493,50.5655,50.533,50.5411,3100.0
2015-04-15 13:50:00,62.17,62.17,62.16,62.16,1300.0,50.5249,50.5249,50.5168,50.5168,1300.0
2015-04-15 13:55:00,62.15,62.15,62.13,62.13,1400.0,50.5086,50.5086,50.4924,50.4924,1400.0
2015-04-15 14:00:00,62.13,62.15,62.13,62.14,6300.0,50.4924,50.5086,50.4924,50.5005,6300.0
2015-04-15 14:05:00,62.17,62.18,62.17,62.17,2600.0,50.5249,50.533,50.5249,50.5249,2600.0
2015-04-15 14:10:00,62.21,62.22,62.19,62.19,1300.0,50.5574,50.5655,50.5411,50.5411,1300.0
2015-04-15 14:15:00,62.19,62.2,62.19,62.19,1300.0,50.5411,50.5493,50.5411,50.5411,1300.0
2015-04-15 14:20:00,62.2,62.2,62.15,62.15,9200.0,50.5493,50.5493,50.5086,50.5086,9200.0
2015-04-15 14:25:00,62.16,62.16,62.15,62.16,1000.0,50.5168,50.5168,50.5086,50.5168,1000.0
2015-04-15 14:30:00,62.16,62.16,62.14,62.15,1000.0,50.5168,50.5168,50.5005,50.5086,1000.0
2015-04-15 14:35:00,62.15,62.16,62.13,62.15,12700.0,50.5086,50.5168,50.4924,50.5086,12700.0
2015-04-15 14:40:00,62.17,62.17,62.17,62.17,300.0,50.5249,50.5249,50.5249,50.5249,300.0
2015-04-15 14:45:00,62.17,62.18,62.17,62.18,300.0,50.5249,50.533,50.5249,50.533,300.0
2015-04-15 14:50:00,62.2,62.2,62.19,62.19,2400.0,50.5493,50.5493,50.5411,50.5411,2400.0
2015-04-15 14:55:00,62.18,62.19,62.18,62.19,1900.0,50.533,50.5411,50.533,50.5411,1900.0
2015-04-15 15:00:00,62.19,62.19,62.17,62.19,2500.0,50.5411,50.5411,50.5249,50.5411,2500.0
2015-04-15 15:05:00,62.19,62.19,62.18,62.18,1100.0,50.5411,50.5411,50.533,50.533,1100.0
2015-04-15 15:10:00,62.18,62.18,62.13,62.13,3500.0,50.533,50.533,50.4924,50.4924,3500.0
2015-04-15 15:15:00,62.14,62.15,62.12,62.13,11900.0,50.5005,50.5086,50.4843,50.4924,11900.0
2015-04-15 15:20:00,62.14,62.14,62.14,62.14,1300.0,50.5005,50.5005,50.5005,50.5005,1300.0
2015-04-15 15:25:00,62.13,62.18,62.13,62.18,2400.0,50.4924,50.533,50.4924,50.533,2400.0
2015-04-15 15:30:00,62.17,62.18,62.15,62.16,4500.0,50.5249,50.533,50.5086,50.5168,4500.0
2015-04-15 15:35:00,62.16,62.17,62.13,62.13,1000.0,50.5168,50.5249,50.4924,50.4924,1000.0
2015-04-15 15:40:00,62.13,62.13,62.11,62.12,2300.0,50.4924,50.4924,50.4761,50.4843,2300.0
2015-04-15 15:45:00,62.11,62.14,62.11,62.12,2500.0,50.4761,50.5005,50.4761,50.4843,2500.0
2015-04-15 15:50:00,62.12,62.13,62.11,62.11,5200.0,50.4843,50.4924,50.4761,50.4761,5200.0
2015-04-15 15:55:00,62.09,62.11,62.08,62.1,11900.0,50.4599,50.4761,50.4517,50.468,11900.0
2015-04-16 09:30:00,62.02,62.18,62.01,62.04,40100.0,50.403,50.533,50.3949,50.4192,40100.0
2015-04-16 09:35:00,62.08,62.13,62.05,62.07,11400.0,50.4517,50.4924,50.4274,50.4436,11400.0
2015-04-16 09:40:00,62.07,62.1,62.05,62.1,24000.0,50.4436,50.468,50.4274,50.468,24000.0
2015-04-16 09:45:00,62.09,62.1,62.06,62.08,10300.0,50.4599,50.468,50.4355,50.4517,10300.0
2015-04-16 09:50:00,62.05,62.05,62.03,62.04,1700.0,50.4274,50.4274,50.4111,50.4192,1700.0
2015-04-16 09:55:00,62.05,62.09,62.05,62.06,4200.0,50.4274,50.4599,50.4274,50.4355,4200.0
2015-04-16 10:00:00,62.06,62.08,62.05,62.06,1500.0,50.4355,50.4517,50.4274,50.4355,1500.0
2015-04-16 10:05:00,62.05,62.06,62.01,62.01,4600.0,50.4274,50.4355,50.3949,50.3949,4600.0
2015-04-16 10:10:00,62.02,62.05,62.02,62.05,1400.0,50.403,50.4274,50.403,50.4274,1400.0
2015-04-16 10:15:00,62.04,62.04,61.99,62.01,2300.0,50.4192,50.4192,50.3786,50.3949,2300.0
2015-04-16 10:20:00,62.02,62.02,61.97,61.99,6400.0,50.403,50.403,50.3623,50.3786,6400.0
2015-04-16 10:25:00,61.99,62.0,61.97,61.97,5100.0,50.3786,50.3867,50.3623,50.3623,5100.0
2015-04-16 10:30:00,61.96,61.98,61.93,61.96,7400.0,50.3542,50.3705,50.3298,50.3542,7400.0
2015-04-16 10:35:00,61.98,62.0,61.97,62.0,2000.0,50.3705,50.3867,50.3623,50.3867,2000.0
2015-04-16 10:40:00,62.01,62.02,61.99,62.01,5400.0,50.3949,50.403,50.3786,50.3949,5400.0
2015-04-16 10:45:00,62.02,62.06,62.0,62.05,5400.0,50.403,50.4355,50.3867,50.4274,5400.0
2015-04-16 10:50:00,62.04,62.06,62.0,62.01,5400.0,50.4192,50.4355,50.3867,50.3949,5400.0
2015-04-16 10:55:00,62.03,62.05,62.0,62.02,3300.0,50.4111,50.4274,50.3867,50.403,3300.0
2015-04-16 11:00:00,62.02,62.07,62.02,62.05,2900.0,50.403,50.4436,50.403,50.4274,2900.0
2015-04-16 11:05:00,62.06,62.08,62.05,62.08,1200.0,50.4355,50.4517,50.4274,50.4517,1200.0
2015-04-16 11:10:00,62.09,62.1,62.08,62.1,1200.0,50.4599,50.468,50.4517,50.468,1200.0
2015-04-16 11:15:00,62.1,62.12,62.09,62.12,56200.0,50.468,50.4843,50.4599,50.4843,56200.0
2015-04-16 11:20:00,62.1,62.13,62.1,62.13,2000.0,50.468,50.4924,50.468,50.4924,2000.0
2015-04-16 11:25:00,62.13,62.13,62.08,62.09,1400.0,50.4924,50.4924,50.4517,50.4599,1400.0
2015-04-16 11:30:00,62.09,62.09,62.05,62.06,5700.0,50.4599,50.4599,50.4274,50.4355,5700.0
2015-04-16 11:35:00,62.09,62.1,62.08,62.08,2200.0,50.4599,50.468,50.4517,50.4517,2200.0
2015-04-16 11:40:00,62.03,62.03,61.99,62.0,4000.0,50.4111,50.4111,50.3786,50.3867,4000.0
2015-04-16 11:45:00,61.99,62.03,61.99,62.02,1600.0,50.3786,50.4111,50.3786,50.403,1600.0
2015-04-16 11:50:00,62.01,62.05,62.01,62.05,4900.0,50.3949,50.4274,50.3949,50.4274,4900.0
2015-04-16 11:55:00,62.05,62.06,62.04,62.06,1700.0,50.4274,50.4355,50.4192,50.4355,1700.0
2015-04-16 12:00:00,62.06,62.09,62.05,62.09,1700.0,50.4355,50.4599,50.4274,50.4599,1700.0
2015-04-16 12:05:00,62.08,62.09,62.08,62.09,400.0,50.4517,50.4599,50.4517,50.4599,400.0
2015-04-16 12:10:00,62.08,62.12,62.08,62.12,800.0,50.4517,50.4843,50.4517,50.4843,800.0
2015-04-16 12:15:00,62.12,62.13,62.11,62.12,5100.0,50.4843,50.4924,50.4761,50.4843,5100.0
2015-04-16 12:20:00,62.1,62.11,62.09,62.09,5100.0,50.468,50.4761,50.4599,50.4599,5100.0
2015-04-16 12:25:00,62.09,62.1,62.09,62.09,7400.0,50.4599,50.468,50.4599,50.4599,7400.0
2015-04-16 12:30:00,62.11,62.13,62.1,62.12,1700.0,50.4761,50.4924,50.468,50.4843,1700.0
2015-04-16 12:35:00,62.13,62.13,62.1,62.1,1200.0,50.4924,50.4924,50.468,50.468,1200.0
2015-04-16 12:40:00,62.11,62.12,62.11,62.12,500.0,50.4761,50.4843,50.4761,50.4843,500.0
2015-04-16 12:45:00,62.11,62.12,62.11,62.11,1700.0,50.4761,50.4843,50.4761,50.4761,1700.0
2015-04-16 12:50:00,62.1,62.1,62.08,62.1,1700.0,50.468,50.468,50.4517,50.468,1700.0
2015-04-16 12:55:00,62.11,62.12,62.1,62.12,3100.0,50.4761,50.4843,50.468,50.4843,3100.0
2015-04-16 13:00:00,62.11,62.12,62.11,62.11,2300.0,50.4761,50.4843,50.4761,50.4761,2300.0
2015-04-16 13:05:00,62.12,62.13,62.1,62.1,1800.0,50.4843,50.4924,50.468,50.468,1800.0
2015-04-16 13:10:00,62.12,62.13,62.1,62.13,700.0,50.4843,50.4924,50.468,50.4924,700.0
2015-04-16 13:15:00,62.15,62.15,62.15,62.15,500.0,50.5086,50.5086,50.5086,50.5086,500.0
2015-04-16 13:20:00,62.18,62.19,62.18,62.18,800.0,50.533,50.5411,50.533,50.533,800.0
2015-04-16 13:25:00,62.17,62.17,62.15,62.15,400.0,50.5249,50.5249,50.5086,50.5086,400.0
2015-04-16 13:30:00,62.15,62.16,62.13,62.16,1900.0,50.5086,50.5168,50.4924,50.5168,1900.0
2015-04-16 13:35:00,62.18,62.2,62.18,62.19,3000.0,50.533,50.5493,50.533,50.5411,3000.0
2015-04-16 13:40:00,62.2,62.22,62.2,62.22,4100.0,50.5493,50.5655,50.5493,50.5655,4100.0
2015-04-16 13:45:00,62.25,62.31,62.25,62.31,6100.0,50.5899,50.6387,50.5899,50.6387,6100.0
2015-04-16 13:50:00,62.31,62.33,62.31,62.32,4600.0,50.6387,50.6549,50.6387,50.6468,4600.0
2015-04-16 13:55:00,62.32,62.35,62.32,62.35,2600.0,50.6468,50.6712,50.6468,50.6712,2600.0
2015-04-16 14:00:00,62.35,62.35,62.34,62.34,4300.0,50.6712,50.6712,50.663,50.663,4300.0
2015-04-16 14:05:00,62.33,62.33,62.31,62.31,4000.0,50.6549,50.6549,50.6387,50.6387,4000.0
2015-04-16 14:10:00,62.32,62.32,62.31,62.31,1500.0,50.6468,50.6468,50.6387,50.6387,1500.0
2015-04-16 14:15:00,62.3,62.32,62.29,62.31,10300.0,50.6305,50.6468,50.6224,50.6387,10300.0
2015-04-16 14:20:00,62.29,62.3,62.27,62.28,3100.0,50.6224,50.6305,50.6062,50.6143,3100.0
2015-04-16 14:25:00,62.28,62.3,62.27,62.3,1200.0,50.6143,50.6305,50.6062,50.6305,1200.0
2015-04-16 14:30:00,62.32,62.33,62.29,62.29,3900.0,50.6468,50.6549,50.6224,50.6224,3900.0
2015-04-16 14:35:00,62.33,62.34,62.32,62.32,900.0,50.6549,50.663,50.6468,50.6468,900.0
2015-04-16 14:40:00,62.34,62.35,62.33,62.35,1700.0,50.663,50.6712,50.6549,50.6712,1700.0
2015-04-16 14:45:00,62.34,62.36,62.33,62.34,6200.0,50.663,50.6793,50.6549,50.663,6200.0
2015-04-16 14:50:00,62.33,62.34,62.32,62.33,1000.0,50.6549,50.663,50.6468,50.6549,1000.0
2015-04-16 14:55:00,62.33,62.33,62.29,62.29,900.0,50.6549,50.6549,50.6224,50.6224,900.0
2015-04-16 15:00:00,62.28,62.3,62.28,62.29,1900.0,50.6143,50.6305,50.6143,50.6224,1900.0
2015-04-16 15:05:00,62.27,62.28,62.27,62.28,600.0,50.6062,50.6143,50.6062,50.6143,600.0
2015-04-16 15:10:00,62.29,62.29,62.27,62.27,3200.0,50.6224,50.6224,50.6062,50.6062,3200.0
2015-04-16 15:15:00,62.27,62.28,62.26,62.27,2300.0,50.6062,50.6143,50.598,50.6062,2300.0
2015-04-16 15:20:00,62.26,62.26,62.24,62.24,2400.0,50.598,50.598,50.5818,50.5818,2400.0
2015-04-16 15:25:00,62.22,62.22,62.19,62.22,4200.0,50.5655,50.5655,50.5411,50.5655,4200.0
2015-04-16 15:30:00,62.21,62.23,62.21,62.21,13000.0,50.5574,50.5736,50.5574,50.5574,13000.0
2015-04-16 15:35:00,62.21,62.25,62.21,62.25,3400.0,50.5574,50.5899,50.5574,50.5899,3400.0
2015-04-16 15:40:00,62.24,62.24,62.21,62.22,30200.0,50.5818,50.5818,50.5574,50.5655,30200.0
2015-04-16 15:45:00,62.22,62.22,62.19,62.21,15700.0,50.5655,50.5655,50.5411,50.5574,15700.0
2015-04-16 15:50:00,62.2,62.2,62.17,62.18,19500.0,50.5493,50.5493,50.5249,50.533,19500.0
2015-04-16 15:55:00,62.2,62.22,62.19,62.21,33100.0,50.5493,50.5655,50.5411,50.5574,33100.0
2015-04-17 09:30:00,61.6,61.76,61.46,61.6,53700.0,50.0617,50.1917,49.9479,50.0617,53700.0
2015-04-17 09:35:00,61.61,61.65,61.6,61.61,83700.0,50.0698,50.1023,50.0617,50.0698,83700.0
2015-04-17 09:40:00,61.58,61.59,61.47,61.51,37100.0,50.0454,50.0535,49.956,49.9885,37100.0
2015-04-17 09:45:00,61.5,61.51,61.45,61.51,11900.0,49.9804,49.9885,49.9398,49.9885,11900.0
2015-04-17 09:50:00,61.48,61.53,61.47,61.53,700.0,49.9641,50.0048,49.956,50.0048,700.0
2015-04-17 09:55:00,61.53,61.55,61.51,61.52,13800.0,50.0048,50.021,49.9885,49.9966,13800.0
2015-04-17 10:00:00,61.48,61.51,61.46,61.47,45100.0,49.9641,49.9885,49.9479,49.956,45100.0
2015-04-17 10:05:00,61.46,61.48,61.39,61.39,25200.0,49.9479,49.9641,49.891,49.891,25200.0
2015-04-17 10:10:00,61.4,61.43,61.36,61.43,18400.0,49.8991,49.9235,49.8666,49.9235,18400.0
2015-04-17 10:15:00,61.41,61.45,61.39,61.42,6600.0,49.9072,49.9398,49.891,49.9154,6600.0
2015-04-17 10:20:00,61.44,61.46,61.41,61.45,16800.0,49.9316,49.9479,49.9072,49.9398,16800.0
2015-04-17 10:25:00,61.43,61.46,61.41,61.44,7000.0,49.9235,49.9479,49.9072,49.9316,7000.0
2015-04-17 10:30:00,61.44,61.49,61.44,61.48,22200.0,49.9316,49.9723,49.9316,49.9641,22200.0
2015-04-17 10:35:00,61.47,61.47,61.46,61.46,2100.0,49.956,49.956,49.9479,49.9479,2100.0
2015-04-17 10:40:00,61.46,61.48,61.45,61.48,4500.0,49.9479,49.9641,49.9398,49.9641,4500.0
2015-04-17 10:45:00,61.48,61.51,61.43,61.43,23900.0,49.9641,49.9885,49.9235,49.9235,23900.0
2015-04-17 10:50:00,61.43,61.43,61.38,61.39,66100.0,49.9235,49.9235,49.8829,49.891,66100.0
2015-04-17 10:55:00,61.38,61.39,61.36,61.38,3700.0,49.8829,49.891,49.8666,49.8829,3700.0
2015-04-17 11:00:00,61.35,61.39,61.32,61.35,7500.0,49.8585,49.891,49.8341,49.8585,7500.0
2015-04-17 11:05:00,61.34,61.36,61.32,61.36,1100.0,49.8504,49.8666,49.8341,49.8666,1100.0
2015-04-17 11:10:00,61.36,61.38,61.36,61.38,1600.0,49.8666,49.8829,49.8666,49.8829,1600.0
2015-04-17 11:15:00,61.36,61.36,61.36,61.36,100.0,49.8666,49.8666,49.8666,49.8666,100.0
2015-04-17 11:20:00,61.4,61.41,61.39,61.39,21800.0,49.8991,49.9072,49.891,49.891,21800.0
2015-04-17 11:25:00,61.38,61.4,61.37,61.38,1100.0,49.8829,49.8991,49.8747,49.8829,1100.0
2015-04-17 11:30:00,61.39,61.39,61.37,61.39,3700.0,49.891,49.891,49.8747,49.891,3700.0
2015-04-17 11:35:00,61.42,61.42,61.36,61.36,8800.0,49.9154,49.9154,49.8666,49.8666,8800.0
2015-04-17 11:40:00,61.37,61.37,61.33,61.37,3300.0,49.8747,49.8747,49.8422,49.8747,3300.0
2015-04-17 11:45:00,61.37,61.41,61.36,61.41,2500.0,49.8747,49.9072,49.8666,49.9072,2500.0
2015-04-17 11:50:00,61.42,61.42,61.41,61.41,1500.0,49.9154,49.9154,49.9072,49.9072,1500.0
2015-04-17 11:55:00,61.44,61.45,61.43,61.43,8100.0,49.9316,49.9398,49.9235,49.9235,8100.0
2015-04-17 12:00:00,61.46,61.46,61.44,61.44,800.0,49.9479,49.9479,49.9316,49.9316,800.0
2015-04-17 12:05:00,61.44,61.45,61.42,61.43,2100.0,49.9316,49.9398,49.9154,49.9235,2100.0
2015-04-17 12:10:00,61.43,61.43,61.43,61.43,0.0,49.9235,49.9235,49.9235,49.9235,0.0
2015-04-17 12:15:00,61.43,61.46,61.43,61.46,2800.0,49.9235,49.9479,49.9235,49.9479,2800.0
2015-04-17 12:20:00,61.43,61.44,61.4,61.4,3800.0,49.9235,49.9316,49.8991,49.8991,3800.0
2015-04-17 12:25:00,61.42,61.42,61.39,61.39,1700.0,49.9154,49.9154,49.891,49.891,1700.0
2015-04-17 12:30:00,61.39,61.42,61.38,61.42,1100.0,49.891,49.9154,49.8829,49.9154,1100.0
2015-04-17 12:35:00,61.41,61.44,61.41,61.42,4400.0,49.9072,49.9316,49.9072,49.9154,4400.0
2015-04-17 12:40:00,61.41,61.42,61.4,61.4,1300.0,49.9072,49.9154,49.8991,49.8991,1300.0
2015-04-17 12:45:00,61.4,61.42,61.4,61.41,700.0,49.8991,49.9154,49.8991,49.9072,700.0
2015-04-17 12:50:00,61.43,61.43,61.4,61.4,1500.0,49.9235,49.9235,49.8991,49.8991,1500.0
2015-04-17 12:55:00,61.42,61.43,61.41,61.42,1200.0,49.9154,49.9235,49.9072,49.9154,1200.0
2015-04-17 13:00:00,61.41,61.45,61.41,61.45,3000.0,49.9072,49.9398,49.9072,49.9398,3000.0
2015-04-17 13:05:00,61.45,61.46,61.44,61.46,1100.0,49.9398,49.9479,49.9316,49.9479,1100.0
2015-04-17 13:10:00,61.45,61.45,61.44,61.45,1100.0,49.9398,49.9398,49.9316,49.9398,1100.0
2015-04-17 13:15:00,61.44,61.45,61.44,61.45,2300.0,49.9316,49.9398,49.9316,49.9398,2300.0
2015-04-17 13:20:00,61.47,61.47,61.45,61.45,300.0,49.956,49.956,49.9398,49.9398,300.0
2015-04-17 13:25:00,61.45,61.45,61.41,61.42,11200.0,49.9398,49.9398,49.9072,49.9154,11200.0
2015-04-17 13:30:00,61.4,61.4,61.35,61.35,52000.0,49.8991,49.8991,49.8585,49.8585,52000.0
2015-04-17 13:35:00,61.36,61.38,61.34,61.35,34800.0,49.8666,49.8829,49.8504,49.8585,34800.0
2015-04-17 13:40:00,61.35,61.36,61.35,61.36,1100.0,49.8585,49.8666,49.8585,49.8666,1100.0
2015-04-17 13:45:00,61.34,61.37,61.34,61.37,1400.0,49.8504,49.8747,49.8504,49.8747,1400.0
2015-04-17 13:50:00,61.37,61.37,61.27,61.28,12400.0,49.8747,49.8747,49.7935,49.8016,12400.0
2015-04-17 13:55:00,61.28,61.28,61.23,61.24,46700.0,49.8016,49.8016,49.761,49.7691,46700.0
2015-04-17 14:00:00,61.25,61.27,61.24,61.25,1400.0,49.7772,49.7935,49.7691,49.7772,1400.0
2015-04-17 14:05:00,61.24,61.25,61.19,61.21,8100.0,49.7691,49.7772,49.7285,49.7447,8100.0
2015-04-17 14:10:00,61.2,61.22,61.2,61.21,4200.0,49.7366,49.7528,49.7366,49.7447,4200.0
2015-04-17 14:15:00,61.21,61.22,61.16,61.2,15200.0,49.7447,49.7528,49.7041,49.7366,15200.0
2015-04-17 14:20:00,61.2,61.22,61.2,61.21,2400.0,49.7366,49.7528,49.7366,49.7447,2400.0
2015-04-17 14:25:00,61.22,61.27,61.22,61.25,10700.0,49.7528,49.7935,49.7528,49.7772,10700.0
2015-04-17 14:30:00,61.24,61.26,61.23,61.26,3700.0,49.7691,49.7853,49.761,49.7853,3700.0
2015-04-17 14:35:00,61.24,61.29,61.24,61.27,2900.0,49.7691,49.8097,49.7691,49.7935,2900.0
2015-04-17 14:40:00,61.27,61.29,61.26,61.29,4500.0,49.7935,49.8097,49.7853,49.8097,4500.0
2015-04-17 14:45:00,61.3,61.3,61.26,61.27,7600.0,49.8178,49.8178,49.7853,49.7935,7600.0
2015-04-17 14:50:00,61.26,61.27,61.25,61.25,4300.0,49.7853,49.7935,49.7772,49.7772,4300.0
2015-04-17 14:55:00,61.26,61.28,61.25,61.27,16900.0,49.7853,49.8016,49.7772,49.7935,16900.0
2015-04-17 15:00:00,61.26,61.29,61.26,61.29,33000.0,49.7853,49.8097,49.7853,49.8097,33000.0
2015-04-17 15:05:00,61.28,61.29,61.26,61.27,5300.0,49.8016,49.8097,49.7853,49.7935,5300.0
2015-04-17 15:10:00,61.28,61.35,61.28,61.34,7500.0,49.8016,49.8585,49.8016,49.8504,7500.0
2015-04-17 15:15:00,61.34,61.36,61.34,61.36,2700.0,49.8504,49.8666,49.8504,49.8666,2700.0
2015-04-17 15:20:00,61.33,61.33,61.27,61.3,11600.0,49.8422,49.8422,49.7935,49.8178,11600.0
2015-04-17 15:25:00,61.31,61.36,61.3,61.36,3900.0,49.826,49.8666,49.8178,49.8666,3900.0
2015-04-17 15:30:00,61.36,61.45,61.36,61.45,11500.0,49.8666,49.9398,49.8666,49.9398,11500.0
2015-04-17 15:35:00,61.45,61.49,61.43,61.48,23100.0,49.9398,49.9723,49.9235,49.9641,23100.0
2015-04-17 15:40:00,61.47,61.48,61.45,61.46,11300.0,49.956,49.9641,49.9398,49.9479,11300.0
2015-04-17 15:45:00,61.46,61.47,61.43,61.43,14600.0,49.9479,49.956,49.9235,49.9235,14600.0
2015-04-17 15:50:00,61.41,61.42,61.4,61.41,3200.0,49.9072,49.9154,49.8991,49.9072,3200.0
2015-04-17 15:55:00,61.41,61.44,61.41,61.42,34700.0,49.9072,49.9316,49.9072,49.9154,34700.0
2015-04-20 09:30:00,61.58,61.65,61.52,61.63,37000.0,50.0454,50.1023,49.9966,50.086,37000.0
2015-04-20 09:35:00,61.61,61.69,61.61,61.63,91800.0,50.0698,50.1348,50.0698,50.086,91800.0
2015-04-20 09:40:00,61.64,61.69,61.64,61.69,80000.0,50.0942,50.1348,50.0942,50.1348,80000.0
2015-04-20 09:45:00,61.69,61.79,61.69,61.79,32400.0,50.1348,50.2161,50.1348,50.2161,32400.0
2015-04-20 09:50:00,61.8,61.8,61.79,61.79,52800.0,50.2242,50.2242,50.2161,50.2161,52800.0
2015-04-20 09:55:00,61.79,61.81,61.78,61.78,6600.0,50.2161,50.2323,50.2079,50.2079,6600.0
2015-04-20 10:00:00,61.81,61.81,61.74,61.74,30800.0,50.2323,50.2323,50.1754,50.1754,30800.0
2015-04-20 10:05:00,61.75,61.79,61.74,61.79,58600.0,50.1836,50.2161,50.1754,50.2161,58600.0
2015-04-20 10:10:00,61.79,61.79,61.73,61.73,15400.0,50.2161,50.2161,50.1673,50.1673,15400.0
2015-04-20 10:15:00,61.73,61.75,61.72,61.74,4400.0,50.1673,50.1836,50.1592,50.1754,4400.0
2015-04-20 10:20:00,61.73,61.74,61.72,61.73,12600.0,50.1673,50.1754,50.1592,50.1673,12600.0
2015-04-20 10:25:00,61.73,61.77,61.73,61.76,22000.0,50.1673,50.1998,50.1673,50.1917,22000.0
2015-04-20 10:30:00,61.76,61.79,61.75,61.77,6000.0,50.1917,50.2161,50.1836,50.1998,6000.0
2015-04-20 10:35:00,61.8,61.81,61.79,61.8,2400.0,50.2242,50.2323,50.2161,50.2242,2400.0
2015-04-20 10:40:00,61.79,61.79,61.77,61.78,11200.0,50.2161,50.2161,50.1998,50.2079,11200.0
2015-04-20 10:45:00,61.78,61.78,61.77,61.77,40000.0,50.2079,50.2079,50.1998,50.1998,40000.0
2015-04-20 10:50:00,61.79,61.79,61.77,61.78,10800.0,50.2161,50.2161,50.1998,50.2079,10800.0
2015-04-20 10:55:00,61.79,61.84,61.79,61.83,94800.0,50.2161,50.2567,50.2161,50.2486,94800.0
2015-04-20 11:00:00,61.84,61.88,61.84,61.85,74600.0,50.2567,50.2892,50.2567,50.2648,74600.0
2015-04-20 11:05:00,61.86,61.87,61.85,61.86,11200.0,50.273,50.2811,50.2648,50.273,11200.0
2015-04-20 11:10:00,61.86,61.86,61.86,61.86,800.0,50.273,50.273,50.273,50.273,800.0
2015-04-20 11:15:00,61.86,61.86,61.84,61.85,4600.0,50.273,50.273,50.2567,50.2648,4600.0
2015-04-20 11:20:00,61.85,61.85,61.84,61.84,2400.0,50.2648,50.2648,50.2567,50.2567,2400.0
2015-04-20 11:25:00,61.84,61.84,61.83,61.84,21800.0,50.2567,50.2567,50.2486,50.2567,21800.0
2015-04-20 11:30:00,61.85,61.85,61.85,61.85,5600.0,50.2648,50.2648,50.2648,50.2648,5600.0
2015-04-20 11:35:00,61.86,61.87,61.83,61.83,53200.0,50.273,50.2811,50.2486,50.2486,53200.0
2015-04-20 11:40:00,61.83,61.86,61.83,61.86,38000.0,50.2486,50.273,50.2486,50.273,38000.0
2015-04-20 11:45:00,61.85,61.85,61.85,61.85,1400.0,50.2648,50.2648,50.2648,50.2648,1400.0
2015-04-20 11:50:00,61.85,61.85,61.84,61.85,2800.0,50.2648,50.2648,50.2567,50.2648,2800.0
2015-04-20 11:55:00,61.87,61.88,61.87,61.88,14200.0,50.2811,50.2892,50.2811,50.2892,14200.0
2015-04-20 12:00:00,61.88,61.88,61.86,61.86,3200.0,50.2892,50.2892,50.273,50.273,3200.0
2015-04-20 12:05:00,61.86,61.86,61.85,61.86,3600.0,50.273,50.273,50.2648,50.273,3600.0
2015-04-20 12:10:00,61.86,61.86,61.85,61.86,36600.0,50.273,50.273,50.2648,50.273,36600.0
2015-04-20 12:15:00,61.86,61.87,61.85,61.87,3400.0,50.273,50.2811,50.2648,50.2811,3400.0
2015-04-20 12:20:00,61.87,61.87,61.85,61.86,2000.0,50.2811,50.2811,50.2648,50.273,2000.0
2015-04-20 12:25:00,61.86,61.86,61.85,61.86,11200.0,50.273,50.273,50.2648,50.273,11200.0
2015-04-20 12:30:00,61.86,61.86,61.84,61.84,29400.0,50.273,50.273,50.2567,50.2567,29400.0
2015-04-20 12:35:00,61.85,61.85,61.82,61.82,11800.0,50.2648,50.2648,50.2404,50.2404,11800.0
2015-04-20 12:40:00,61.82,61.83,61.81,61.82,3400.0,50.2404,50.2486,50.2323,50.2404,3400.0
2015-04-20 12:45:00,61.82,61.82,61.82,61.82,1200.0,50.2404,50.2404,50.2404,50.2404,1200.0
2015-04-20 12:50:00,61.81,61.83,61.81,61.83,600.0,50.2323,50.2486,50.2323,50.2486,600.0
2015-04-20 12:55:00,61.83,61.84,61.82,61.82,3000.0,50.2486,50.2567,50.2404,50.2404,3000.0
2015-04-20 13:00:00,61.82,61.84,61.82,61.83,5400.0,50.2404,50.2567,50.2404,50.2486,5400.0
2015-04-20 13:05:00,61.84,61.84,61.83,61.84,3400.0,50.2567,50.2567,50.2486,50.2567,3400.0
2015-04-20 13:10:00,61.84,61.86,61.84,61.84,27800.0,50.2567,50.273,50.2567,50.2567,27800.0
2015-04-20 13:15:00,61.84,61.84,61.8,61.8,10600.0,50.2567,50.2567,50.2242,50.2242,10600.0
2015-04-20 13:20:00,61.81,61.81,61.78,61.78,15000.0,50.2323,50.2323,50.2079,50.2079,15000.0
2015-04-20 13:25:00,61.78,61.79,61.77,61.79,3400.0,50.2079,50.2161,50.1998,50.2161,3400.0
2015-04-20 13:30:00,61.79,61.79,61.78,61.78,1800.0,50.2161,50.2161,50.2079,50.2079,1800.0
2015-04-20 13:35:00,61.77,61.8,61.77,61.8,4200.0,50.1998,50.2242,50.1998,50.2242,4200.0
2015-04-20 13:40:00,61.79,61.8,61.79,61.79,4400.0,50.2161,50.2242,50.2161,50.2161,4400.0
2015-04-20 13:45:00,61.78,61.78,61.78,61.78,1000.0,50.2079,50.2079,50.2079,50.2079,1000.0
2015-04-20 13:50:00,61.78,61.79,61.78,61.78,2200.0,50.2079,50.2161,50.2079,50.2079,2200.0
2015-04-20 13:55:00,61.78,61.78,61.76,61.76,2200.0,50.2079,50.2079,50.1917,50.1917,2200.0
2015-04-20 14:00:00,61.76,61.77,61.76,61.76,3200.0,50.1917,50.1998,50.1917,50.1917,3200.0
2015-04-20 14:05:00,61.76,61.76,61.73,61.73,53800.0,50.1917,50.1917,50.1673,50.1673,53800.0
2015-04-20 14:10:00,61.73,61.74,61.72,61.74,5200.0,50.1673,50.1754,50.1592,50.1754,5200.0
2015-04-20 14:15:00,61.76,61.76,61.75,61.75,1800.0,50.1917,50.1917,50.1836,50.1836,1800.0
2015-04-20 14:20:00,61.76,61.76,61.75,61.76,5600.0,50.1917,50.1917,50.1836,50.1917,5600.0
2015-04-20 14:25:00,61.76,61.76,61.75,61.76,7800.0,50.1917,50.1917,50.1836,50.1917,7800.0
2015-04-20 14:30:00,61.75,61.75,61.74,61.74,4800.0,50.1836,50.1836,50.1754,50.1754,4800.0
2015-04-20 14:35:00,61.74,61.75,61.73,61.75,8200.0,50.1754,50.1836,50.1673,50.1836,8200.0
2015-04-20 14:40:00,61.76,61.76,61.75,61.76,2000.0,50.1917,50.1917,50.1836,50.1917,2000.0
2015-04-20 14:45:00,61.75,61.76,61.75,61.76,6800.0,50.1836,50.1917,50.1836,50.1917,6800.0
2015-04-20 14:50:00,61.76,61.76,61.74,61.74,2000.0,50.1917,50.1917,50.1754,50.1754,2000.0
2015-04-20 14:55:00,61.75,61.76,61.74,61.76,7600.0,50.1836,50.1917,50.1754,50.1917,7600.0
2015-04-20 15:00:00,61.77,61.79,61.76,61.79,14800.0,50.1998,50.2161,50.1917,50.2161,14800.0
2015-04-20 15:05:00,61.8,61.81,61.8,61.8,6600.0,50.2242,50.2323,50.2242,50.2242,6600.0
2015-04-20 15:10:00,61.81,61.81,61.8,61.81,3600.0,50.2323,50.2323,50.2242,50.2323,3600.0
2015-04-20 15:15:00,61.82,61.82,61.82,61.82,3400.0,50.2404,50.2404,50.2404,50.2404,3400.0
2015-04-20 15:20:00,61.83,61.83,61.81,61.81,4600.0,50.2486,50.2486,50.2323,50.2323,4600.0
2015-04-20 15:25:00,61.8,61.81,61.79,61.8,22600.0,50.2242,50.2323,50.2161,50.2242,22600.0
2015-04-20 15:30:00,61.79,61.81,61.78,61.78,38600.0,50.2161,50.2323,50.2079,50.2079,38600.0
2015-04-20 15:35:00,61.78,61.79,61.76,61.76,19400.0,50.2079,50.2161,50.1917,50.1917,19400.0
2015-04-20 15:40:00,61.76,61.76,61.74,61.75,145800.0,50.1917,50.1917,50.1754,50.1836,145800.0
2015-04-20 15:45:00,61.74,61.76,61.74,61.75,10800.0,50.1754,50.1917,50.1754,50.1836,10800.0
2015-04-20 15:50:00,61.76,61.76,61.75,61.75,7600.0,50.1917,50.1917,50.1836,50.1836,7600.0
2015-04-20 15:55:00,61.76,61.76,61.74,61.75,55800.0,50.1917,50.1917,50.1754,50.1836,55800.0
2015-04-21 09:30:00,62.16,62.22,62.14,62.14,20000.0,50.5168,50.5655,50.5005,50.5005,20000.0
2015-04-21 09:35:00,62.09,62.09,62.06,62.08,1800.0,50.4599,50.4599,50.4355,50.4517,1800.0
2015-04-21 09:40:00,62.05,62.05,62.0,62.01,3600.0,50.4274,50.4274,50.3867,50.3949,3600.0
2015-04-21 09:45:00,62.03,62.06,62.02,62.05,10800.0,50.4111,50.4355,50.403,50.4274,10800.0
2015-04-21 09:50:00,62.05,62.07,62.01,62.02,9000.0,50.4274,50.4436,50.3949,50.403,9000.0
2015-04-21 09:55:00,62.03,62.03,61.98,61.99,12200.0,50.4111,50.4111,50.3705,50.3786,12200.0
2015-04-21 10:00:00,62.01,62.03,61.98,61.98,2100.0,50.3949,50.4111,50.3705,50.3705,2100.0
2015-04-21 10:05:00,61.97,61.97,61.94,61.96,2700.0,50.3623,50.3623,50.338,50.3542,2700.0
2015-04-21 10:10:00,62.0,62.02,62.0,62.0,4700.0,50.3867,50.403,50.3867,50.3867,4700.0
2015-04-21 10:15:00,61.99,62.02,61.96,62.02,37900.0,50.3786,50.403,50.3542,50.403,37900.0
2015-04-21 10:20:00,62.01,62.03,62.0,62.03,3400.0,50.3949,50.4111,50.3867,50.4111,3400.0
2015-04-21 10:25:00,62.02,62.03,62.0,62.02,1800.0,50.403,50.4111,50.3867,50.403,1800.0
2015-04-21 10:30:00,62.0,62.02,61.96,62.0,8600.0,50.3867,50.403,50.3542,50.3867,8600.0
2015-04-21 10:35:00,62.01,62.04,62.0,62.01,2100.0,50.3949,50.4192,50.3867,50.3949,2100.0
2015-04-21 10:40:00,61.99,62.0,61.96,61.97,1775600.0,50.3786,50.3867,50.3542,50.3623,1775600.0
2015-04-21 10:45:00,61.99,62.01,61.99,62.01,1000.0,50.3786,50.3949,50.3786,50.3949,1000.0
2015-04-21 10:50:00,62.01,62.04,62.01,62.04,11000.0,50.3949,50.4192,50.3949,50.4192,11000.0
2015-04-21 10:55:00,62.04,62.04,62.01,62.01,2000.0,50.4192,50.4192,50.3949,50.3949,2000.0
2015-04-21 11:00:00,62.01,62.05,62.0,62.05,1300.0,50.3949,50.4274,50.3867,50.4274,1300.0
2015-04-21 11:05:00,62.05,62.07,62.05,62.07,900.0,50.4274,50.4436,50.4274,50.4436,900.0
2015-04-21 11:10:00,62.07,62.07,62.06,62.07,2300.0,50.4436,50.4436,50.4355,50.4436,2300.0
2015-04-21 11:15:00,62.09,62.09,62.07,62.08,800.0,50.4599,50.4599,50.4436,50.4517,800.0
2015-04-21 11:20:00,62.09,62.09,62.05,62.06,16100.0,50.4599,50.4599,50.4274,50.4355,16100.0
2015-04-21 11:25:00,62.06,62.06,62.04,62.04,7800.0,50.4355,50.4355,50.4192,50.4192,7800.0
2015-04-21 11:30:00,62.02,62.06,62.01,62.01,2900.0,50.403,50.4355,50.3949,50.3949,2900.0
2015-04-21 11:35:00,62.03,62.05,62.03,62.05,300.0,50.4111,50.4274,50.4111,50.4274,300.0
2015-04-21 11:40:00,62.03,62.03,62.0,62.0,1800.0,50.4111,50.4111,50.3867,50.3867,1800.0
2015-04-21 11:45:00,61.99,62.0,61.94,61.94,9600.0,50.3786,50.3867,50.338,50.338,9600.0
2015-04-21 11:50:00,61.96,61.96,61.94,61.96,500.0,50.3542,50.3542,50.338,50.3542,500.0
2015-04-21 11:55:00,61.96,61.97,61.96,61.97,600.0,50.3542,50.3623,50.3542,50.3623,600.0
2015-04-21 12:00:00,61.97,61.97,61.95,61.96,3500.0,50.3623,50.3623,50.3461,50.3542,3500.0
2015-04-21 12:05:00,61.96,61.98,61.96,61.98,6100.0,50.3542,50.3705,50.3542,50.3705,6100.0
2015-04-21 12:10:00,61.98,61.99,61.97,61.99,2000.0,50.3705,50.3786,50.3623,50.3786,2000.0
2015-04-21 12:15:00,61.99,62.01,61.98,62.0,8300.0,50.3786,50.3949,50.3705,50.3867,8300.0
2015-04-21 12:20:00,61.99,61.99,61.98,61.99,1300.0,50.3786,50.3786,50.3705,50.3786,1300.0
2015-04-21 12:25:00,62.01,62.01,62.0,62.0,1100.0,50.3949,50.3949,50.3867,50.3867,1100.0
2015-04-21 12:30:00,62.0,62.0,62.0,62.0,200.0,50.3867,50.3867,50.3867,50.3867,200.0
2015-04-21 12:35:00,62.0,62.0,61.99,62.0,2400.0,50.3867,50.3867,50.3786,50.3867,2400.0
2015-04-21 12:40:00,62.0,62.0,61.97,61.97,900.0,50.3867,50.3867,50.3623,50.3623,900.0
2015-04-21 12:45:00,61.96,61.97,61.96,61.97,500.0,50.3542,50.3623,50.3542,50.3623,500.0
2015-04-21 12:50:00,61.97,61.98,61.97,61.97,4100.0,50.3623,50.3705,50.3623,50.3623,4100.0
2015-04-21 12:55:00,61.98,61.99,61.98,61.99,2200.0,50.3705,50.3786,50.3705,50.3786,2200.0
2015-04-21 13:00:00,61.99,62.0,61.99,61.99,7300.0,50.3786,50.3867,50.3786,50.3786,7300.0
2015-04-21 13:05:00,61.99,62.0,61.98,61.99,2500.0,50.3786,50.3867,50.3705,50.3786,2500.0
2015-04-21 13:10:00,61.98,62.02,61.98,62.02,4800.0,50.3705,50.403,50.3705,50.403,4800.0
2015-04-21 13:15:00,62.02,62.02,61.99,62.0,4400.0,50.403,50.403,50.3786,50.3867,4400.0
2015-04-21 13:20:00,62.0,62.01,61.99,62.01,6400.0,50.3867,50.3949,50.3786,50.3949,6400.0
2015-04-21 13:25:00,62.01,62.01,62.01,62.01,300.0,50.3949,50.3949,50.3949,50.3949,300.0
2015-04-21 13:30:00,62.01,62.01,61.99,61.99,2900.0,50.3949,50.3949,50.3786,50.3786,2900.0
2015-04-21 13:35:00,62.0,62.0,61.94,61.94,8800.0,50.3867,50.3867,50.338,50.338,8800.0
2015-04-21 13:40:00,61.96,61.96,61.96,61.96,1100.0,50.3542,50.3542,50.3542,50.3542,1100.0
2015-04-21 13:45:00,61.97,61.97,61.94,61.94,5800.0,50.3623,50.3623,50.338,50.338,5800.0
2015-04-21 13:50:00,61.94,61.96,61.94,61.96,2400.0,50.338,50.3542,50.338,50.3542,2400.0
2015-04-21 13:55:00,61.95,61.96,61.93,61.93,6500.0,50.3461,50.3542,50.3298,50.3298,6500.0
2015-04-21 14:00:00,61.92,61.92,61.9,61.92,3400.0,50.3217,50.3217,50.3055,50.3217,3400.0
2015-04-21 14:05:00,61.9,61.9,61.89,61.89,1000.0,50.3055,50.3055,50.2973,50.2973,1000.0
2015-04-21 14:10:00,61.9,61.9,61.9,61.9,1800.0,50.3055,50.3055,50.3055,50.3055,1800.0
2015-04-21 14:15:00,61.91,61.93,61.91,61.92,5000.0,50.3136,50.3298,50.3136,50.3217,5000.0
2015-04-21 14:20:00,61.93,61.95,61.93,61.95,6300.0,50.3298,50.3461,50.3298,50.3461,6300.0
2015-04-21 14:25:00,61.96,61.99,61.96,61.98,6900.0,50.3542,50.3786,50.3542,50.3705,6900.0
2015-04-21 14:30:00,61.99,61.99,61.96,61.96,12900.0,50.3786,50.3786,50.3542,50.3542,12900.0
2015-04-21 14:35:00,61.97,61.97,61.95,61.95,5400.0,50.3623,50.3623,50.3461,50.3461,5400.0
2015-04-21 14:40:00,61.95,61.95,61.95,61.95,1200.0,50.3461,50.3461,50.3461,50.3461,1200.0
2015-04-21 14:45:00,61.95,61.97,61.94,61.97,2500.0,50.3461,50.3623,50.338,50.3623,2500.0
2015-04-21 14:50:00,61.97,61.98,61.96,61.97,2800.0,50.3623,50.3705,50.3542,50.3623,2800.0
2015-04-21 14:55:00,61.97,61.97,61.96,61.96,400.0,50.3623,50.3623,50.3542,50.3542,400.0
2015-04-21 15:00:00,61.97,61.98,61.95,61.95,1900.0,50.3623,50.3705,50.3461,50.3461,1900.0
2015-04-21 15:05:00,61.95,61.98,61.94,61.97,15700.0,50.3461,50.3705,50.338,50.3623,15700.0
2015-04-21 15:10:00,61.98,61.98,61.96,61.97,7400.0,50.3705,50.3705,50.3542,50.3623,7400.0
2015-04-21 15:15:00,61.96,61.97,61.95,61.96,1800.0,50.3542,50.3623,50.3461,50.3542,1800.0
2015-04-21 15:20:00,61.96,61.97,61.94,61.97,16500.0,50.3542,50.3623,50.338,50.3623,16500.0
2015-04-21 15:25:00,61.95,61.95,61.92,61.93,3800.0,50.3461,50.3461,50.3217,50.3298,3800.0
2015-04-21 15:30:00,61.94,61.94,61.9,61.92,1900.0,50.338,50.338,50.3055,50.3217,1900.0
2015-04-21 15:35:00,61.91,61.95,61.91,61.94,5800.0,50.3136,50.3461,50.3136,50.338,5800.0
2015-04-21 15:40:00,61.95,61.96,61.92,61.92,9800.0,50.3461,50.3542,50.3217,50.3217,9800.0
2015-04-21 15:45:00,61.92,61.93,61.9,61.91,7100.0,50.3217,50.3298,50.3055,50.3136,7100.0
2015-04-21 15:50:00,61.9,61.92,61.9,61.92,5100.0,50.3055,50.3217,50.3055,50.3217,5100.0
2015-04-21 15:55:00,61.93,61.95,61.92,61.94,21000.0,50.3298,50.3461,50.3217,50.338,21000.0
2015-04-22 09:30:00,62.02,62.05,61.93,62.04,10400.0,50.403,50.4274,50.3298,50.4192,10400.0
2015-04-22 09:35:00,62.0,62.02,61.95,61.97,13000.0,50.3867,50.403,50.3461,50.3623,13000.0
2015-04-22 09:40:00,61.97,62.0,61.94,61.94,13400.0,50.3623,50.3867,50.338,50.338,13400.0
2015-04-22 09:45:00,61.94,61.94,61.89,61.9,5400.0,50.338,50.338,50.2973,50.3055,5400.0
2015-04-22 09:50:00,61.87,61.91,61.87,61.91,1400.0,50.2811,50.3136,50.2811,50.3136,1400.0
2015-04-22 09:55:00,61.89,61.92,61.89,61.92,800.0,50.2973,50.3217,50.2973,50.3217,800.0
2015-04-22 10:00:00,61.93,61.95,61.81,61.81,12500.0,50.3298,50.3461,50.2323,50.2323,12500.0
2015-04-22 10:05:00,61.82,61.84,61.79,61.8,4400.0,50.2404,50.2567,50.2161,50.2242,4400.0
2015-04-22 10:10:00,61.78,61.83,61.78,61.83,2800.0,50.2079,50.2486,50.2079,50.2486,2800.0
2015-04-22 10:15:00,61.81,61.81,61.76,61.81,63400.0,50.2323,50.2323,50.1917,50.2323,63400.0
2015-04-22 10:20:00,61.81,61.84,61.79,61.84,12800.0,50.2323,50.2567,50.2161,50.2567,12800.0
2015-04-22 10:25:00,61.84,61.89,61.84,61.86,4900.0,50.2567,50.2973,50.2567,50.273,4900.0
2015-04-22 10:30:00,61.87,61.92,61.87,61.91,2500.0,50.2811,50.3217,50.2811,50.3136,2500.0
2015-04-22 10:35:00,61.89,61.89,61.87,61.87,7200.0,50.2973,50.2973,50.2811,50.2811,7200.0
2015-04-22 10:40:00,61.9,62.0,61.9,61.99,9200.0,50.3055,50.3867,50.3055,50.3786,9200.0
2015-04-22 10:45:00,62.0,62.05,62.0,62.03,3600.0,50.3867,50.4274,50.3867,50.4111,3600.0
2015-04-22 10:50:00,62.05,62.05,62.02,62.03,2400.0,50.4274,50.4274,50.403,50.4111,2400.0
2015-04-22 10:55:00,62.03,62.03,62.01,62.03,5700.0,50.4111,50.4111,50.3949,50.4111,5700.0
2015-04-22 11:00:00,62.05,62.05,62.03,62.05,8300.0,50.4274,50.4274,50.4111,50.4274,8300.0
2015-04-22 11:05:00,62.04,62.04,62.03,62.04,6300.0,50.4192,50.4192,50.4111,50.4192,6300.0
2015-04-22 11:10:00,62.04,62.06,62.02,62.04,9700.0,50.4192,50.4355,50.403,50.4192,9700.0
2015-04-22 11:15:00,62.03,62.03,62.02,62.03,200.0,50.4111,50.4111,50.403,50.4111,200.0
2015-04-22 11:20:00,62.01,62.01,62.01,62.01,200.0,50.3949,50.3949,50.3949,50.3949,200.0
2015-04-22 11:25:00,62.01,62.03,62.0,62.03,6300.0,50.3949,50.4111,50.3867,50.4111,6300.0
2015-04-22 11:30:00,62.06,62.07,62.04,62.05,1600.0,50.4355,50.4436,50.4192,50.4274,1600.0
2015-04-22 11:35:00,62.02,62.03,62.01,62.03,15900.0,50.403,50.4111,50.3949,50.4111,15900.0
2015-04-22 11:40:00,62.03,62.03,62.02,62.03,9700.0,50.4111,50.4111,50.403,50.4111,9700.0
2015-04-22 11:45:00,62.04,62.04,62.04,62.04,1100.0,50.4192,50.4192,50.4192,50.4192,1100.0
2015-04-22 11:50:00,62.05,62.05,62.04,62.05,13800.0,50.4274,50.4274,50.4192,50.4274,13800.0
2015-04-22 11:55:00,62.07,62.07,62.07,62.07,600.0,50.4436,50.4436,50.4436,50.4436,600.0
2015-04-22 12:00:00,62.04,62.04,62.04,62.04,500.0,50.4192,50.4192,50.4192,50.4192,500.0
2015-04-22 12:05:00,62.04,62.04,62.04,62.04,0.0,50.4192,50.4192,50.4192,50.4192,0.0
2015-04-22 12:10:00,62.01,62.02,62.0,62.02,2500.0,50.3949,50.403,50.3867,50.403,2500.0
2015-04-22 12:15:00,62.03,62.03,62.03,62.03,100.0,50.4111,50.4111,50.4111,50.4111,100.0
2015-04-22 12:20:00,62.05,62.07,62.04,62.07,2500.0,50.4274,50.4436,50.4192,50.4436,2500.0
2015-04-22 12:25:00,62.07,62.07,62.04,62.05,2900.0,50.4436,50.4436,50.4192,50.4274,2900.0
2015-04-22 12:30:00,62.07,62.08,62.06,62.06,3200.0,50.4436,50.4517,50.4355,50.4355,3200.0
2015-04-22 12:35:00,62.05,62.08,62.05,62.08,2800.0,50.4274,50.4517,50.4274,50.4517,2800.0
2015-04-22 12:40:00,62.1,62.1,62.1,62.1,300.0,50.468,50.468,50.468,50.468,300.0
2015-04-22 12:45:00,62.1,62.11,62.08,62.08,36800.0,50.468,50.4761,50.4517,50.4517,36800.0
2015-04-22 12:50:00,62.09,62.12,62.08,62.12,2400.0,50.4599,50.4843,50.4517,50.4843,2400.0
2015-04-22 12:55:00,62.12,62.12,62.09,62.09,2100.0,50.4843,50.4843,50.4599,50.4599,2100.0
2015-04-22 13:00:00,62.1,62.1,62.09,62.09,700.0,50.468,50.468,50.4599,50.4599,700.0
2015-04-22 13:05:00,62.08,62.09,62.07,62.09,1300.0,50.4517,50.4599,50.4436,50.4599,1300.0
2015-04-22 13:10:00,62.09,62.09,62.09,62.09,600.0,50.4599,50.4599,50.4599,50.4599,600.0
2015-04-22 13:15:00,62.1,62.12,62.09,62.11,2100.0,50.468,50.4843,50.4599,50.4761,2100.0
2015-04-22 13:20:00,62.11,62.11,62.11,62.11,500.0,50.4761,50.4761,50.4761,50.4761,500.0
2015-04-22 13:25:00,62.11,62.11,62.11,62.11,0.0,50.4761,50.4761,50.4761,50.4761,0.0
2015-04-22 13:30:00,62.11,62.11,62.11,62.11,0.0,50.4761,50.4761,50.4761,50.4761,0.0
2015-04-22 13:35:00,62.12,62.12,62.1,62.12,1000.0,50.4843,50.4843,50.468,50.4843,1000.0
2015-04-22 13:40:00,62.12,62.17,62.12,62.17,2100.0,50.4843,50.5249,50.4843,50.5249,2100.0
2015-04-22 13:45:00,62.18,62.19,62.18,62.19,3000.0,50.533,50.5411,50.533,50.5411,3000.0
2015-04-22 13:50:00,62.19,62.19,62.16,62.18,4400.0,50.5411,50.5411,50.5168,50.533,4400.0
2015-04-22 13:55:00,62.18,62.18,62.18,62.18,200.0,50.533,50.533,50.533,50.533,200.0
2015-04-22 14:00:00,62.17,62.18,62.16,62.18,900.0,50.5249,50.533,50.5168,50.533,900.0
2015-04-22 14:05:00,62.18,62.23,62.18,62.23,8400.0,50.533,50.5736,50.533,50.5736,8400.0
2015-04-22 14:10:00,62.22,62.22,62.2,62.2,900.0,50.5655,50.5655,50.5493,50.5493,900.0
2015-04-22 14:15:00,62.2,62.2,62.18,62.19,1800.0,50.5493,50.5493,50.533,50.5411,1800.0
2015-04-22 14:20:00,62.18,62.2,62.18,62.2,1300.0,50.533,50.5493,50.533,50.5493,1300.0
2015-04-22 14:25:00,62.2,62.2,62.18,62.18,300.0,50.5493,50.5493,50.533,50.533,300.0
2015-04-22 14:30:00,62.19,62.2,62.18,62.2,700.0,50.5411,50.5493,50.533,50.5493,700.0
2015-04-22 14:35:00,62.2,62.2,62.2,62.2,300.0,50.5493,50.5493,50.5493,50.5493,300.0
2015-04-22 14:40:00,62.21,62.21,62.2,62.21,400.0,50.5574,50.5574,50.5493,50.5574,400.0
2015-04-22 14:45:00,62.21,62.21,62.21,62.21,0.0,50.5574,50.5574,50.5574,50.5574,0.0
2015-04-22 14:50:00,62.2,62.2,62.18,62.18,400.0,50.5493,50.5493,50.533,50.533,400.0
2015-04-22 14:55:00,62.18,62.18,62.18,62.18,200.0,50.533,50.533,50.533,50.533,200.0
2015-04-22 15:00:00,62.18,62.21,62.17,62.2,2100.0,50.533,50.5574,50.5249,50.5493,2100.0
2015-04-22 15:05:00,62.21,62.21,62.19,62.2,9100.0,50.5574,50.5574,50.5411,50.5493,9100.0
2015-04-22 15:10:00,62.2,62.2,62.18,62.2,7200.0,50.5493,50.5493,50.533,50.5493,7200.0
2015-04-22 15:15:00,62.19,62.2,62.18,62.19,6500.0,50.5411,50.5493,50.533,50.5411,6500.0
2015-04-22 15:20:00,62.2,62.22,62.19,62.22,1900.0,50.5493,50.5655,50.5411,50.5655,1900.0
2015-04-22 15:25:00,62.22,62.22,62.21,62.22,2600.0,50.5655,50.5655,50.5574,50.5655,2600.0
2015-04-22 15:30:00,62.2,62.21,62.16,62.17,5000.0,50.5493,50.5574,50.5168,50.5249,5000.0
2015-04-22 15:35:00,62.16,62.17,62.13,62.16,28200.0,50.5168,50.5249,50.4924,50.5168,28200.0
2015-04-22 15:40:00,62.16,62.17,62.14,62.15,12800.0,50.5168,50.5249,50.5005,50.5086,12800.0
2015-04-22 15:45:00,62.15,62.19,62.15,62.18,58200.0,50.5086,50.5411,50.5086,50.533,58200.0
2015-04-22 15:50:00,62.17,62.19,62.17,62.17,5000.0,50.5249,50.5411,50.5249,50.5249,5000.0
2015-04-22 15:55:00,62.18,62.21,62.17,62.2,11900.0,50.533,50.5574,50.5249,50.5493,11900.0
2015-04-23 09:30:00,62.02,62.04,61.91,62.01,13500.0,50.403,50.4192,50.3136,50.3949,13500.0
2015-04-23 09:35:00,62.01,62.04,62.0,62.02,26300.0,50.3949,50.4192,50.3867,50.403,26300.0
2015-04-23 09:40:00,62.02,62.03,62.01,62.03,26100.0,50.403,50.4111,50.3949,50.4111,26100.0
2015-04-23 09:45:00,62.03,62.05,62.0,62.04,10200.0,50.4111,50.4274,50.3867,50.4192,10200.0
2015-04-23 09:50:00,62.04,62.07,62.04,62.07,18900.0,50.4192,50.4436,50.4192,50.4436,18900.0
2015-04-23 09:55:00,62.07,62.13,62.07,62.13,7800.0,50.4436,50.4924,50.4436,50.4924,7800.0
2015-04-23 10:00:00,62.13,62.18,62.13,62.15,12100.0,50.4924,50.533,50.4924,50.5086,12100.0
2015-04-23 10:05:00,62.14,62.15,62.09,62.09,196700.0,50.5005,50.5086,50.4599,50.4599,196700.0
2015-04-23 10:10:00,62.09,62.09,62.06,62.08,6300.0,50.4599,50.4599,50.4355,50.4517,6300.0
2015-04-23 10:15:00,62.1,62.1,62.02,62.02,60100.0,50.468,50.468,50.403,50.403,60100.0
2015-04-23 10:20:00,62.02,62.05,62.0,62.05,28200.0,50.403,50.4274,50.3867,50.4274,28200.0
2015-04-23 10:25:00,62.05,62.09,62.05,62.09,2700.0,50.4274,50.4599,50.4274,50.4599,2700.0
2015-04-23 10:30:00,62.1,62.13,62.09,62.13,8100.0,50.468,50.4924,50.4599,50.4924,8100.0
2015-04-23 10:35:00,62.12,62.14,62.11,62.11,35200.0,50.4843,50.5005,50.4761,50.4761,35200.0
2015-04-23 10:40:00,62.16,62.17,62.14,62.16,13600.0,50.5168,50.5249,50.5005,50.5168,13600.0
2015-04-23 10:45:00,62.16,62.18,62.15,62.18,58200.0,50.5168,50.533,50.5086,50.533,58200.0
2015-04-23 10:50:00,62.13,62.14,62.13,62.13,5300.0,50.4924,50.5005,50.4924,50.4924,5300.0
2015-04-23 10:55:00,62.15,62.15,62.11,62.12,29400.0,50.5086,50.5086,50.4761,50.4843,29400.0
2015-04-23 11:00:00,62.12,62.13,62.12,62.13,4600.0,50.4843,50.4924,50.4843,50.4924,4600.0
2015-04-23 11:05:00,62.13,62.19,62.13,62.17,12400.0,50.4924,50.5411,50.4924,50.5249,12400.0
2015-04-23 11:10:00,62.17,62.17,62.16,62.16,1300.0,50.5249,50.5249,50.5168,50.5168,1300.0
2015-04-23 11:15:00,62.18,62.18,62.15,62.16,700.0,50.533,50.533,50.5086,50.5168,700.0
2015-04-23 11:20:00,62.15,62.16,62.15,62.16,1500.0,50.5086,50.5168,50.5086,50.5168,1500.0
2015-04-23 11:25:00,62.16,62.23,62.16,62.22,8100.0,50.5168,50.5736,50.5168,50.5655,8100.0
2015-04-23 11:30:00,62.22,62.22,62.2,62.2,400.0,50.5655,50.5655,50.5493,50.5493,400.0
2015-04-23 11:35:00,62.23,62.24,62.22,62.24,9900.0,50.5736,50.5818,50.5655,50.5818,9900.0
2015-04-23 11:40:00,62.24,62.24,62.22,62.22,2700.0,50.5818,50.5818,50.5655,50.5655,2700.0
2015-04-23 11:45:00,62.22,62.23,62.22,62.23,1400.0,50.5655,50.5736,50.5655,50.5736,1400.0
2015-04-23 11:50:00,62.27,62.37,62.27,62.37,13900.0,50.6062,50.6874,50.6062,50.6874,13900.0
2015-04-23 11:55:00,62.39,62.41,62.36,62.37,3300.0,50.7037,50.7199,50.6793,50.6874,3300.0
2015-04-23 12:00:00,62.38,62.39,62.36,62.36,1600.0,50.6956,50.7037,50.6793,50.6793,1600.0
2015-04-23 12:05:00,62.35,62.38,62.35,62.36,1000.0,50.6712,50.6956,50.6712,50.6793,1000.0
2015-04-23 12:10:00,62.37,62.38,62.36,62.38,800.0,50.6874,50.6956,50.6793,50.6956,800.0
2015-04-23 12:15:00,62.39,62.4,62.39,62.39,900.0,50.7037,50.7118,50.7037,50.7037,900.0
2015-04-23 12:20:00,62.4,62.41,62.4,62.41,900.0,50.7118,50.7199,50.7118,50.7199,900.0
2015-04-23 12:25:00,62.41,62.43,62.41,62.42,400.0,50.7199,50.7362,50.7199,50.7281,400.0
2015-04-23 12:30:00,62.42,62.43,62.41,62.43,2300.0,50.7281,50.7362,50.7199,50.7362,2300.0
2015-04-23 12:35:00,62.44,62.49,62.44,62.47,5300.0,50.7443,50.7849,50.7443,50.7687,5300.0
2015-04-23 12:40:00,62.5,62.53,62.5,62.53,14200.0,50.7931,50.8175,50.7931,50.8175,14200.0
2015-04-23 12:45:00,62.51,62.51,62.51,62.51,700.0,50.8012,50.8012,50.8012,50.8012,700.0
2015-04-23 12:50:00,62.51,62.51,62.51,62.51,0.0,50.8012,50.8012,50.8012,50.8012,0.0
2015-04-23 12:55:00,62.53,62.53,62.52,62.52,200.0,50.8175,50.8175,50.8093,50.8093,200.0
2015-04-23 13:00:00,62.53,62.54,62.52,62.54,3700.0,50.8175,50.8256,50.8093,50.8256,3700.0
2015-04-23 13:05:00,62.54,62.54,62.52,62.53,1900.0,50.8256,50.8256,50.8093,50.8175,1900.0
2015-04-23 13:10:00,62.53,62.54,62.53,62.53,1700.0,50.8175,50.8256,50.8175,50.8175,1700.0
2015-04-23 13:15:00,62.53,62.54,62.5,62.51,17400.0,50.8175,50.8256,50.7931,50.8012,17400.0
2015-04-23 13:20:00,62.53,62.53,62.52,62.52,700.0,50.8175,50.8175,50.8093,50.8093,700.0
2015-04-23 13:25:00,62.53,62.53,62.52,62.52,1000.0,50.8175,50.8175,50.8093,50.8093,1000.0
2015-04-23 13:30:00,62.51,62.52,62.51,62.51,30300.0,50.8012,50.8093,50.8012,50.8012,30300.0
2015-04-23 13:35:00,62.51,62.52,62.49,62.5,53100.0,50.8012,50.8093,50.7849,50.7931,53100.0
2015-04-23 13:40:00,62.5,62.51,62.5,62.51,2500.0,50.7931,50.8012,50.7931,50.8012,2500.0
2015-04-23 13:45:00,62.5,62.51,62.5,62.51,2200.0,50.7931,50.8012,50.7931,50.8012,2200.0
2015-04-23 13:50:00,62.51,62.52,62.49,62.52,11100.0,50.8012,50.8093,50.7849,50.8093,11100.0
2015-04-23 13:55:00,62.52,62.53,62.51,62.53,1500.0,50.8093,50.8175,50.8012,50.8175,1500.0
2015-04-23 14:00:00,62.53,62.53,62.51,62.52,6200.0,50.8175,50.8175,50.8012,50.8093,6200.0
2015-04-23 14:05:00,62.53,62.55,62.52,62.55,4100.0,50.8175,50.8337,50.8093,50.8337,4100.0
2015-04-23 14:10:00,62.54,62.54,62.52,62.52,500.0,50.8256,50.8256,50.8093,50.8093,500.0
2015-04-23 14:15:00,62.52,62.52,62.52,62.52,700.0,50.8093,50.8093,50.8093,50.8093,700.0
2015-04-23 14:20:00,62.54,62.54,62.52,62.52,2100.0,50.8256,50.8256,50.8093,50.8093,2100.0
2015-04-23 14:25:00,62.51,62.52,62.51,62.52,2100.0,50.8012,50.8093,50.8012,50.8093,2100.0
2015-04-23 14:30:00,62.52,62.52,62.51,62.52,1400.0,50.8093,50.8093,50.8012,50.8093,1400.0
2015-04-23 14:35:00,62.52,62.53,62.49,62.49,7300.0,50.8093,50.8175,50.7849,50.7849,7300.0
2015-04-23 14:40:00,62.49,62.49,62.47,62.49,14900.0,50.7849,50.7849,50.7687,50.7849,14900.0
2015-04-23 14:45:00,62.49,62.5,62.48,62.49,27600.0,50.7849,50.7931,50.7768,50.7849,27600.0
2015-04-23 14:50:00,62.5,62.5,62.48,62.49,2000.0,50.7931,50.7931,50.7768,50.7849,2000.0
2015-04-23 14:55:00,62.51,62.51,62.51,62.51,1700.0,50.8012,50.8012,50.8012,50.8012,1700.0
2015-04-23 15:00:00,62.51,62.52,62.5,62.52,3200.0,50.8012,50.8093,50.7931,50.8093,3200.0
2015-04-23 15:05:00,62.52,62.54,62.51,62.54,7300.0,50.8093,50.8256,50.8012,50.8256,7300.0
2015-04-23 15:10:00,62.54,62.57,62.54,62.56,24200.0,50.8256,50.85,50.8256,50.8418,24200.0
2015-04-23 15:15:00,62.57,62.59,62.55,62.55,6900.0,50.85,50.8662,50.8337,50.8337,6900.0
2015-04-23 15:20:00,62.54,62.55,62.52,62.53,6000.0,50.8256,50.8337,50.8093,50.8175,6000.0
2015-04-23 15:25:00,62.53,62.54,62.52,62.54,24000.0,50.8175,50.8256,50.8093,50.8256,24000.0
2015-04-23 15:30:00,62.54,62.54,62.49,62.49,12600.0,50.8256,50.8256,50.7849,50.7849,12600.0
2015-04-23 15:35:00,62.51,62.52,62.51,62.52,1900.0,50.8012,50.8093,50.8012,50.8093,1900.0
2015-04-23 15:40:00,62.51,62.52,62.47,62.47,7500.0,50.8012,50.8093,50.7687,50.7687,7500.0
2015-04-23 15:45:00,62.47,62.48,62.45,62.46,4300.0,50.7687,50.7768,50.7524,50.7606,4300.0
2015-04-23 15:50:00,62.45,62.45,62.43,62.44,2400.0,50.7524,50.7524,50.7362,50.7443,2400.0
2015-04-23 15:55:00,62.43,62.44,62.42,62.44,14600.0,50.7362,50.7443,50.7281,50.7443,14600.0
2015-04-24 09:30:00,62.6,62.67,62.55,62.57,11000.0,50.8743,50.9312,50.8337,50.85,11000.0
2015-04-24 09:35:00,62.56,62.56,62.54,62.54,900.0,50.8418,50.8418,50.8256,50.8256,900.0
2015-04-24 09:40:00,62.55,62.55,62.51,62.52,4000.0,50.8337,50.8337,50.8012,50.8093,4000.0
2015-04-24 09:45:00,62.53,62.53,62.48,62.52,21200.0,50.8175,50.8175,50.7768,50.8093,21200.0
2015-04-24 09:50:00,62.5,62.56,62.49,62.49,76300.0,50.7931,50.8418,50.7849,50.7849,76300.0
2015-04-24 09:55:00,62.48,62.54,62.48,62.54,7300.0,50.7768,50.8256,50.7768,50.8256,7300.0
2015-04-24 10:00:00,62.54,62.54,62.47,62.47,32600.0,50.8256,50.8256,50.7687,50.7687,32600.0
2015-04-24 10:05:00,62.47,62.47,62.43,62.47,16900.0,50.7687,50.7687,50.7362,50.7687,16900.0
2015-04-24 10:10:00,62.46,62.49,62.45,62.49,24500.0,50.7606,50.7849,50.7524,50.7849,24500.0
2015-04-24 10:15:00,62.49,62.52,62.49,62.51,34000.0,50.7849,50.8093,50.7849,50.8012,34000.0
2015-04-24 10:20:00,62.51,62.53,62.49,62.53,5800.0,50.8012,50.8175,50.7849,50.8175,5800.0
2015-04-24 10:25:00,62.53,62.55,62.53,62.54,5300.0,50.8175,50.8337,50.8175,50.8256,5300.0
2015-04-24 10:30:00,62.53,62.56,62.53,62.53,5700.0,50.8175,50.8418,50.8175,50.8175,5700.0
2015-04-24 10:35:00,62.55,62.56,62.55,62.56,6000.0,50.8337,50.8418,50.8337,50.8418,6000.0
2015-04-24 10:40:00,62.57,62.6,62.54,62.58,10200.0,50.85,50.8743,50.8256,50.8581,10200.0
2015-04-24 10:45:00,62.58,62.58,62.57,62.58,9300.0,50.8581,50.8581,50.85,50.8581,9300.0
2015-04-24 10:50:00,62.6,62.61,62.56,62.56,11800.0,50.8743,50.8825,50.8418,50.8418,11800.0
2015-04-24 10:55:00,62.56,62.6,62.56,62.58,3100.0,50.8418,50.8743,50.8418,50.8581,3100.0
2015-04-24 11:00:00,62.59,62.61,62.58,62.58,3400.0,50.8662,50.8825,50.8581,50.8581,3400.0
2015-04-24 11:05:00,62.61,62.63,62.61,62.62,6100.0,50.8825,50.8987,50.8825,50.8906,6100.0
2015-04-24 11:10:00,62.62,62.65,62.62,62.62,5900.0,50.8906,50.915,50.8906,50.8906,5900.0
2015-04-24 11:15:00,62.62,62.64,62.61,62.63,3400.0,50.8906,50.9069,50.8825,50.8987,3400.0
2015-04-24 11:20:00,62.65,62.66,62.63,62.65,9100.0,50.915,50.9231,50.8987,50.915,9100.0
2015-04-24 11:25:00,62.65,62.65,62.61,62.62,3100.0,50.915,50.915,50.8825,50.8906,3100.0
2015-04-24 11:30:00,62.63,62.64,62.62,62.63,3300.0,50.8987,50.9069,50.8906,50.8987,3300.0
2015-04-24 11:35:00,62.64,62.68,62.64,62.68,8900.0,50.9069,50.9394,50.9069,50.9394,8900.0
2015-04-24 11:40:00,62.66,62.67,62.64,62.64,1900.0,50.9231,50.9312,50.9069,50.9069,1900.0
2015-04-24 11:45:00,62.63,62.64,62.63,62.64,3600.0,50.8987,50.9069,50.8987,50.9069,3600.0
2015-04-24 11:50:00,62.63,62.64,62.62,62.63,2000.0,50.8987,50.9069,50.8906,50.8987,2000.0
2015-04-24 11:55:00,62.63,62.65,62.62,62.65,7100.0,50.8987,50.915,50.8906,50.915,7100.0
2015-04-24 12:00:00,62.65,62.67,62.65,62.67,8100.0,50.915,50.9312,50.915,50.9312,8100.0
2015-04-24 12:05:00,62.67,62.69,62.67,62.69,6000.0,50.9312,50.9475,50.9312,50.9475,6000.0
2015-04-24 12:10:00,62.67,62.68,62.67,62.68,3100.0,50.9312,50.9394,50.9312,50.9394,3100.0
2015-04-24 12:15:00,62.68,62.68,62.67,62.68,1000.0,50.9394,50.9394,50.9312,50.9394,1000.0
2015-04-24 12:20:00,62.68,62.69,62.68,62.69,4200.0,50.9394,50.9475,50.9394,50.9475,4200.0
2015-04-24 12:25:00,62.7,62.71,62.69,62.7,118600.0,50.9556,50.9637,50.9475,50.9556,118600.0
2015-04-24 12:30:00,62.7,62.72,62.7,62.72,1000.0,50.9556,50.9719,50.9556,50.9719,1000.0
2015-04-24 12:35:00,62.73,62.73,62.69,62.7,2100.0,50.98,50.98,50.9475,50.9556,2100.0
2015-04-24 12:40:00,62.69,62.69,62.68,62.69,10000.0,50.9475,50.9475,50.9394,50.9475,10000.0
2015-04-24 12:45:00,62.68,62.68,62.65,62.65,2000.0,50.9394,50.9394,50.915,50.915,2000.0
2015-04-24 12:50:00,62.64,62.65,62.63,62.64,2900.0,50.9069,50.915,50.8987,50.9069,2900.0
2015-04-24 12:55:00,62.64,62.64,62.63,62.64,3100.0,50.9069,50.9069,50.8987,50.9069,3100.0
2015-04-24 13:00:00,62.63,62.64,62.62,62.64,2100.0,50.8987,50.9069,50.8906,50.9069,2100.0
2015-04-24 13:05:00,62.62,62.63,62.6,62.62,14400.0,50.8906,50.8987,50.8743,50.8906,14400.0
2015-04-24 13:10:00,62.63,62.63,62.62,62.62,500.0,50.8987,50.8987,50.8906,50.8906,500.0
2015-04-24 13:15:00,62.63,62.64,62.62,62.64,5300.0,50.8987,50.9069,50.8906,50.9069,5300.0
2015-04-24 13:20:00,62.65,62.65,62.64,62.64,5400.0,50.915,50.915,50.9069,50.9069,5400.0
2015-04-24 13:25:00,62.65,62.65,62.64,62.65,700.0,50.915,50.915,50.9069,50.915,700.0
2015-04-24 13:30:00,62.64,62.64,62.64,62.64,1100.0,50.9069,50.9069,50.9069,50.9069,1100.0
2015-04-24 13:35:00,62.63,62.64,62.63,62.63,900.0,50.8987,50.9069,50.8987,50.8987,900.0
2015-04-24 13:40:00,62.63,62.65,62.63,62.65,1300.0,50.8987,50.915,50.8987,50.915,1300.0
2015-04-24 13:45:00,62.66,62.66,62.64,62.64,1900.0,50.9231,50.9231,50.9069,50.9069,1900.0
2015-04-24 13:50:00,62.63,62.64,62.62,62.63,1100.0,50.8987,50.9069,50.8906,50.8987,1100.0
2015-04-24 13:55:00,62.64,62.65,62.64,62.65,3600.0,50.9069,50.915,50.9069,50.915,3600.0
2015-04-24 14:00:00,62.64,62.65,62.63,62.64,3000.0,50.9069,50.915,50.8987,50.9069,3000.0
2015-04-24 14:05:00,62.63,62.64,62.62,62.62,1500.0,50.8987,50.9069,50.8906,50.8906,1500.0
2015-04-24 14:10:00,62.62,62.63,62.62,62.63,1200.0,50.8906,50.8987,50.8906,50.8987,1200.0
2015-04-24 14:15:00,62.63,62.63,62.62,62.63,1500.0,50.8987,50.8987,50.8906,50.8987,1500.0
2015-04-24 14:20:00,62.62,62.65,62.62,62.65,1300.0,50.8906,50.915,50.8906,50.915,1300.0
2015-04-24 14:25:00,62.64,62.66,62.64,62.66,2100.0,50.9069,50.9231,50.9069,50.9231,2100.0
2015-04-24 14:30:00,62.66,62.67,62.64,62.64,1900.0,50.9231,50.9312,50.9069,50.9069,1900.0
2015-04-24 14:35:00,62.64,62.65,62.64,62.65,600.0,50.9069,50.915,50.9069,50.915,600.0
2015-04-24 14:40:00,62.65,62.65,62.62,62.65,2800.0,50.915,50.915,50.8906,50.915,2800.0
2015-04-24 14:45:00,62.65,62.66,62.62,62.62,5200.0,50.915,50.9231,50.8906,50.8906,5200.0
2015-04-24 14:50:00,62.62,62.63,62.58,62.58,2300.0,50.8906,50.8987,50.8581,50.8581,2300.0
2015-04-24 14:55:00,62.58,62.59,62.56,62.57,7300.0,50.8581,50.8662,50.8418,50.85,7300.0
2015-04-24 15:00:00,62.59,62.6,62.56,62.57,15900.0,50.8662,50.8743,50.8418,50.85,15900.0
2015-04-24 15:05:00,62.57,62.6,62.57,62.59,2600.0,50.85,50.8743,50.85,50.8662,2600.0
2015-04-24 15:10:00,62.58,62.61,62.58,62.58,6900.0,50.8581,50.8825,50.8581,50.8581,6900.0
2015-04-24 15:15:00,62.59,62.6,62.58,62.58,2800.0,50.8662,50.8743,50.8581,50.8581,2800.0
2015-04-24 15:20:00,62.58,62.6,62.57,62.6,5600.0,50.8581,50.8743,50.85,50.8743,5600.0
2015-04-24 15:25:00,62.59,62.6,62.58,62.6,3900.0,50.8662,50.8743,50.8581,50.8743,3900.0
2015-04-24 15:30:00,62.6,62.6,62.58,62.58,9400.0,50.8743,50.8743,50.8581,50.8581,9400.0
2015-04-24 15:35:00,62.59,62.62,62.59,62.61,20900.0,50.8662,50.8906,50.8662,50.8825,20900.0
2015-04-24 15:40:00,62.6,62.61,62.59,62.59,24100.0,50.8743,50.8825,50.8662,50.8662,24100.0
2015-04-24 15:45:00,62.6,62.61,62.59,62.61,67500.0,50.8743,50.8825,50.8662,50.8825,67500.0
2015-04-24 15:50:00,62.61,62.61,62.59,62.59,21300.0,50.8825,50.8825,50.8662,50.8662,21300.0
2015-04-24 15:55:00,62.6,62.61,62.59,62.6,69900.0,50.8743,50.8825,50.8662,50.8743,69900.0
2015-04-27 09:30:00,62.95,62.95,62.87,62.87,11300.0,51.1588,51.1588,51.0938,51.0938,11300.0
2015-04-27 09:35:00,62.85,62.86,62.82,62.84,12700.0,51.0775,51.0856,51.0531,51.0694,12700.0
2015-04-27 09:40:00,62.85,62.86,62.84,62.86,2000.0,51.0775,51.0856,51.0694,51.0856,2000.0
2015-04-27 09:45:00,62.86,62.87,62.82,62.84,3400.0,51.0856,51.0938,51.0531,51.0694,3400.0
2015-04-27 09:50:00,62.84,62.91,62.83,62.9,7000.0,51.0694,51.1263,51.0613,51.1182,7000.0
2015-04-27 09:55:00,62.9,62.94,62.9,62.93,3000.0,51.1182,51.1507,51.1182,51.1425,3000.0
2015-04-27 10:00:00,62.93,62.97,62.93,62.96,7300.0,51.1425,51.175,51.1425,51.1669,7300.0
2015-04-27 10:05:00,62.94,62.95,62.93,62.93,2700.0,51.1507,51.1588,51.1425,51.1425,2700.0
2015-04-27 10:10:00,62.93,62.95,62.93,62.93,1200.0,51.1425,51.1588,51.1425,51.1425,1200.0
2015-04-27 10:15:00,62.92,62.97,62.92,62.96,5500.0,51.1344,51.175,51.1344,51.1669,5500.0
2015-04-27 10:20:00,62.96,62.98,62.95,62.95,2400.0,51.1669,51.1832,51.1588,51.1588,2400.0
2015-04-27 10:25:00,62.95,62.96,62.95,62.96,1800.0,51.1588,51.1669,51.1588,51.1669,1800.0
2015-04-27 10:30:00,62.97,62.98,62.96,62.96,3100.0,51.175,51.1832,51.1669,51.1669,3100.0
2015-04-27 10:35:00,62.95,62.95,62.9,62.92,4100.0,51.1588,51.1588,51.1182,51.1344,4100.0
2015-04-27 10:40:00,62.93,62.93,62.91,62.93,7600.0,51.1425,51.1425,51.1263,51.1425,7600.0
2015-04-27 10:45:00,62.94,62.94,62.89,62.89,4500.0,51.1507,51.1507,51.11,51.11,4500.0
2015-04-27 10:50:00,62.88,62.88,62.85,62.85,1300.0,51.1019,51.1019,51.0775,51.0775,1300.0
2015-04-27 10:55:00,62.86,62.88,62.84,62.87,2300.0,51.0856,51.1019,51.0694,51.0938,2300.0
2015-04-27 11:00:00,62.86,62.89,62.85,62.85,1900.0,51.0856,51.11,51.0775,51.0775,1900.0
2015-04-27 11:05:00,62.82,62.86,62.82,62.84,4500.0,51.0531,51.0856,51.0531,51.0694,4500.0
2015-04-27 11:10:00,62.86,62.9,62.85,62.9,19700.0,51.0856,51.1182,51.0775,51.1182,19700.0
2015-04-27 11:15:00,62.9,62.91,62.88,62.91,24000.0,51.1182,51.1263,51.1019,51.1263,24000.0
2015-04-27 11:20:00,62.92,62.95,62.91,62.94,6600.0,51.1344,51.1588,51.1263,51.1507,6600.0
2015-04-27 11:25:00,62.94,62.94,62.91,62.91,1700.0,51.1507,51.1507,51.1263,51.1263,1700.0
2015-04-27 11:30:00,62.92,62.97,62.92,62.97,2700.0,51.1344,51.175,51.1344,51.175,2700.0
2015-04-27 11:35:00,62.96,62.97,62.95,62.95,2100.0,51.1669,51.175,51.1588,51.1588,2100.0
2015-04-27 11:40:00,62.95,62.95,62.93,62.94,1500.0,51.1588,51.1588,51.1425,51.1507,1500.0
2015-04-27 11:45:00,62.93,62.94,62.9,62.9,3800.0,51.1425,51.1507,51.1182,51.1182,3800.0
2015-04-27 11:50:00,62.9,62.9,62.88,62.89,6500.0,51.1182,51.1182,51.1019,51.11,6500.0
2015-04-27 11:55:00,62.87,62.89,62.87,62.88,2600.0,51.0938,51.11,51.0938,51.1019,2600.0
2015-04-27 12:00:00,62.87,62.9,62.86,62.9,4500.0,51.0938,51.1182,51.0856,51.1182,4500.0
2015-04-27 12:05:00,62.9,62.91,62.9,62.91,1500.0,51.1182,51.1263,51.1182,51.1263,1500.0
2015-04-27 12:10:00,62.89,62.89,62.85,62.86,6700.0,51.11,51.11,51.0775,51.0856,6700.0
2015-04-27 12:15:00,62.85,62.85,62.8,62.8,7700.0,51.0775,51.0775,51.0369,51.0369,7700.0
2015-04-27 12:20:00,62.77,62.82,62.77,62.82,7200.0,51.0125,51.0531,51.0125,51.0531,7200.0
2015-04-27 12:25:00,62.83,62.85,62.83,62.83,3300.0,51.0613,51.0775,51.0613,51.0613,3300.0
2015-04-27 12:30:00,62.84,62.84,62.82,62.83,2200.0,51.0694,51.0694,51.0531,51.0613,2200.0
2015-04-27 12:35:00,62.82,62.84,62.81,62.84,3900.0,51.0531,51.0694,51.045,51.0694,3900.0
2015-04-27 12:40:00,62.82,62.82,62.79,62.8,6100.0,51.0531,51.0531,51.0288,51.0369,6100.0
2015-04-27 12:45:00,62.79,62.8,62.78,62.8,4600.0,51.0288,51.0369,51.0206,51.0369,4600.0
2015-04-27 12:50:00,62.78,62.78,62.72,62.75,4300.0,51.0206,51.0206,50.9719,50.9962,4300.0
2015-04-27 12:55:00,62.74,62.75,62.74,62.75,800.0,50.9881,50.9962,50.9881,50.9962,800.0
2015-04-27 13:00:00,62.75,62.78,62.75,62.78,2700.0,50.9962,51.0206,50.9962,51.0206,2700.0
2015-04-27 13:05:00,62.78,62.79,62.77,62.78,2500.0,51.0206,51.0288,51.0125,51.0206,2500.0
2015-04-27 13:10:00,62.78,62.78,62.75,62.75,7100.0,51.0206,51.0206,50.9962,50.9962,7100.0
2015-04-27 13:15:00,62.74,62.75,62.71,62.73,8700.0,50.9881,50.9962,50.9637,50.98,8700.0
2015-04-27 13:20:00,62.72,62.73,62.71,62.72,1900.0,50.9719,50.98,50.9637,50.9719,1900.0
2015-04-27 13:25:00,62.71,62.75,62.71,62.75,2300.0,50.9637,50.9962,50.9637,50.9962,2300.0
2015-04-27 13:30:00,62.75,62.75,62.73,62.75,4300.0,50.9962,50.9962,50.98,50.9962,4300.0
2015-04-27 13:35:00,62.74,62.77,62.73,62.77,4600.0,50.9881,51.0125,50.98,51.0125,4600.0
2015-04-27 13:40:00,62.76,62.77,62.76,62.76,2700.0,51.0044,51.0125,51.0044,51.0044,2700.0
2015-04-27 13:45:00,62.76,62.76,62.72,62.73,1700.0,51.0044,51.0044,50.9719,50.98,1700.0
2015-04-27 13:50:00,62.73,62.74,62.7,62.71,2700.0,50.98,50.9881,50.9556,50.9637,2700.0
2015-04-27 13:55:00,62.71,62.72,62.71,62.72,1200.0,50.9637,50.9719,50.9637,50.9719,1200.0
2015-04-27 14:00:00,62.72,62.72,62.71,62.71,2600.0,50.9719,50.9719,50.9637,50.9637,2600.0
2015-04-27 14:05:00,62.74,62.74,62.72,62.72,6800.0,50.9881,50.9881,50.9719,50.9719,6800.0
2015-04-27 14:10:00,62.72,62.72,62.71,62.71,4200.0,50.9719,50.9719,50.9637,50.9637,4200.0
2015-04-27 14:15:00,62.7,62.72,62.67,62.72,4300.0,50.9556,50.9719,50.9312,50.9719,4300.0
2015-04-27 14:20:00,62.72,62.74,62.71,62.74,4300.0,50.9719,50.9881,50.9637,50.9881,4300.0
2015-04-27 14:25:00,62.74,62.77,62.73,62.76,2700.0,50.9881,51.0125,50.98,51.0044,2700.0
2015-04-27 14:30:00,62.75,62.75,62.72,62.74,1500.0,50.9962,50.9962,50.9719,50.9881,1500.0
2015-04-27 14:35:00,62.74,62.74,62.68,62.69,20300.0,50.9881,50.9881,50.9394,50.9475,20300.0
2015-04-27 14:40:00,62.7,62.73,62.69,62.73,3700.0,50.9556,50.98,50.9475,50.98,3700.0
2015-04-27 14:45:00,62.71,62.72,62.7,62.72,1300.0,50.9637,50.9719,50.9556,50.9719,1300.0
2015-04-27 14:50:00,62.7,62.72,62.69,62.71,6100.0,50.9556,50.9719,50.9475,50.9637,6100.0
2015-04-27 14:55:00,62.7,62.71,62.68,62.7,7000.0,50.9556,50.9637,50.9394,50.9556,7000.0
2015-04-27 15:00:00,62.7,62.74,62.7,62.74,2000.0,50.9556,50.9881,50.9556,50.9881,2000.0
2015-04-27 15:05:00,62.72,62.72,62.71,62.72,3000.0,50.9719,50.9719,50.9637,50.9719,3000.0
2015-04-27 15:10:00,62.71,62.73,62.7,62.7,1900.0,50.9637,50.98,50.9556,50.9556,1900.0
2015-04-27 15:15:00,62.7,62.7,62.63,62.63,7300.0,50.9556,50.9556,50.8987,50.8987,7300.0
2015-04-27 15:20:00,62.64,62.66,62.63,62.65,5900.0,50.9069,50.9231,50.8987,50.915,5900.0
2015-04-27 15:25:00,62.64,62.67,62.64,62.64,5100.0,50.9069,50.9312,50.9069,50.9069,5100.0
2015-04-27 15:30:00,62.64,62.65,62.6,62.6,4900.0,50.9069,50.915,50.8743,50.8743,4900.0
2015-04-27 15:35:00,62.59,62.64,62.59,62.63,2600.0,50.8662,50.9069,50.8662,50.8987,2600.0
2015-04-27 15:40:00,62.63,62.63,62.6,62.63,3200.0,50.8987,50.8987,50.8743,50.8987,3200.0
2015-04-27 15:45:00,62.62,62.62,62.57,62.58,4600.0,50.8906,50.8906,50.85,50.8581,4600.0
2015-04-27 15:50:00,62.59,62.6,62.58,62.59,3600.0,50.8662,50.8743,50.8581,50.8662,3600.0
2015-04-27 15:55:00,62.59,62.63,62.58,62.62,16600.0,50.8662,50.8987,50.8581,50.8906,16600.0
2015-04-28 09:30:00,62.61,62.61,62.5,62.58,39600.0,50.8825,50.8825,50.7931,50.8581,39600.0
2015-04-28 09:35:00,62.61,62.61,62.56,62.56,40300.0,50.8825,50.8825,50.8418,50.8418,40300.0
2015-04-28 09:40:00,62.57,62.62,62.57,62.61,19500.0,50.85,50.8906,50.85,50.8825,19500.0
2015-04-28 09:45:00,62.59,62.61,62.51,62.52,23700.0,50.8662,50.8825,50.8012,50.8093,23700.0
2015-04-28 09:50:00,62.51,62.59,62.51,62.59,10400.0,50.8012,50.8662,50.8012,50.8662,10400.0
2015-04-28 09:55:00,62.58,62.59,62.57,62.57,2200.0,50.8581,50.8662,50.85,50.85,2200.0
2015-04-28 10:00:00,62.54,62.54,62.43,62.44,37700.0,50.8256,50.8256,50.7362,50.7443,37700.0
2015-04-28 10:05:00,62.42,62.45,62.38,62.39,11800.0,50.7281,50.7524,50.6956,50.7037,11800.0
2015-04-28 10:10:00,62.38,62.39,62.28,62.28,8900.0,50.6956,50.7037,50.6143,50.6143,8900.0
2015-04-28 10:15:00,62.29,62.38,62.29,62.38,3700.0,50.6224,50.6956,50.6224,50.6956,3700.0
2015-04-28 10:20:00,62.4,62.4,62.38,62.4,18800.0,50.7118,50.7118,50.6956,50.7118,18800.0
2015-04-28 10:25:00,62.41,62.41,62.39,62.4,2900.0,50.7199,50.7199,50.7037,50.7118,2900.0
2015-04-28 10:30:00,62.39,62.45,62.39,62.45,2900.0,50.7037,50.7524,50.7037,50.7524,2900.0
2015-04-28 10:35:00,62.43,62.47,62.43,62.47,900.0,50.7362,50.7687,50.7362,50.7687,900.0
2015-04-28 10:40:00,62.47,62.52,62.47,62.52,2400.0,50.7687,50.8093,50.7687,50.8093,2400.0
2015-04-28 10:45:00,62.5,62.52,62.5,62.52,6000.0,50.7931,50.8093,50.7931,50.8093,6000.0
2015-04-28 10:50:00,62.52,62.55,62.51,62.52,16300.0,50.8093,50.8337,50.8012,50.8093,16300.0
2015-04-28 10:55:00,62.51,62.56,62.51,62.53,20900.0,50.8012,50.8418,50.8012,50.8175,20900.0
2015-04-28 11:00:00,62.54,62.65,62.54,62.65,9000.0,50.8256,50.915,50.8256,50.915,9000.0
2015-04-28 11:05:00,62.65,62.66,62.63,62.65,900.0,50.915,50.9231,50.8987,50.915,900.0
2015-04-28 11:10:00,62.64,62.68,62.63,62.66,3400.0,50.9069,50.9394,50.8987,50.9231,3400.0
2015-04-28 11:15:00,62.66,62.66,62.62,62.65,800.0,50.9231,50.9231,50.8906,50.915,800.0
2015-04-28 11:20:00,62.65,62.65,62.62,62.62,21100.0,50.915,50.915,50.8906,50.8906,21100.0
2015-04-28 11:25:00,62.62,62.64,62.62,62.63,1800.0,50.8906,50.9069,50.8906,50.8987,1800.0
2015-04-28 11:30:00,62.62,62.65,62.62,62.65,400.0,50.8906,50.915,50.8906,50.915,400.0
2015-04-28 11:35:00,62.68,62.72,62.67,62.72,4700.0,50.9394,50.9719,50.9312,50.9719,4700.0
2015-04-28 11:40:00,62.69,62.69,62.66,62.66,500.0,50.9475,50.9475,50.9231,50.9231,500.0
2015-04-28 11:45:00,62.65,62.7,62.65,62.7,2200.0,50.915,50.9556,50.915,50.9556,2200.0
2015-04-28 11:50:00,62.72,62.72,62.68,62.69,3000.0,50.9719,50.9719,50.9394,50.9475,3000.0
2015-04-28 11:55:00,62.69,62.69,62.67,62.68,1800.0,50.9475,50.9475,50.9312,50.9394,1800.0
2015-04-28 12:00:00,62.7,62.7,62.7,62.7,100.0,50.9556,50.9556,50.9556,50.9556,100.0
2015-04-28 12:05:00,62.67,62.71,62.67,62.71,2200.0,50.9312,50.9637,50.9312,50.9637,2200.0
2015-04-28 12:10:00,62.71,62.71,62.71,62.71,600.0,50.9637,50.9637,50.9637,50.9637,600.0
2015-04-28 12:15:00,62.71,62.71,62.68,62.68,600.0,50.9637,50.9637,50.9394,50.9394,600.0
2015-04-28 12:20:00,62.66,62.69,62.66,62.69,700.0,50.9231,50.9475,50.9231,50.9475,700.0
2015-04-28 12:25:00,62.67,62.7,62.67,62.7,400.0,50.9312,50.9556,50.9312,50.9556,400.0
2015-04-28 12:30:00,62.7,62.7,62.69,62.7,100.0,50.9556,50.9556,50.9475,50.9556,100.0
2015-04-28 12:35:00,62.69,62.69,62.69,62.69,600.0,50.9475,50.9475,50.9475,50.9475,600.0
2015-04-28 12:40:00,62.66,62.7,62.66,62.7,2700.0,50.9231,50.9556,50.9231,50.9556,2700.0
2015-04-28 12:45:00,62.71,62.71,62.7,62.7,1700.0,50.9637,50.9637,50.9556,50.9556,1700.0
2015-04-28 12:50:00,62.75,62.75,62.75,62.75,200.0,50.9962,50.9962,50.9962,50.9962,200.0
2015-04-28 12:55:00,62.76,62.76,62.73,62.73,1000.0,51.0044,51.0044,50.98,50.98,1000.0
2015-04-28 13:00:00,62.74,62.74,62.72,62.74,1100.0,50.9881,50.9881,50.9719,50.9881,1100.0
2015-04-28 13:05:00,62.76,62.76,62.74,62.74,1700.0,51.0044,51.0044,50.9881,50.9881,1700.0
2015-04-28 13:10:00,62.75,62.76,62.74,62.76,1400.0,50.9962,51.0044,50.9881,51.0044,1400.0
2015-04-28 13:15:00,62.75,62.76,62.74,62.76,2100.0,50.9962,51.0044,50.9881,51.0044,2100.0
2015-04-28 13:20:00,62.74,62.77,62.74,62.76,2500.0,50.9881,51.0125,50.9881,51.0044,2500.0
2015-04-28 13:25:00,62.75,62.76,62.72,62.72,4900.0,50.9962,51.0044,50.9719,50.9719,4900.0
2015-04-28 13:30:00,62.73,62.74,62.7,62.7,600.0,50.98,50.9881,50.9556,50.9556,600.0
2015-04-28 13:35:00,62.71,62.72,62.71,62.72,1500.0,50.9637,50.9719,50.9637,50.9719,1500.0
2015-04-28 13:40:00,62.72,62.73,62.72,62.73,1800.0,50.9719,50.98,50.9719,50.98,1800.0
2015-04-28 13:45:00,62.76,62.76,62.76,62.76,100.0,51.0044,51.0044,51.0044,51.0044,100.0
2015-04-28 13:50:00,62.76,62.76,62.76,62.76,0.0,51.0044,51.0044,51.0044,51.0044,0.0
2015-04-28 13:55:00,62.76,62.77,62.75,62.77,300.0,51.0044,51.0125,50.9962,51.0125,300.0
2015-04-28 14:00:00,62.72,62.72,62.67,62.68,2000.0,50.9719,50.9719,50.9312,50.9394,2000.0
2015-04-28 14:05:00,62.68,62.7,62.67,62.7,8200.0,50.9394,50.9556,50.9312,50.9556,8200.0
2015-04-28 14:10:00,62.7,62.72,62.7,62.7,1500.0,50.9556,50.9719,50.9556,50.9556,1500.0
2015-04-28 14:15:00,62.69,62.7,62.67,62.69,2000.0,50.9475,50.9556,50.9312,50.9475,2000.0
2015-04-28 14:20:00,62.67,62.67,62.67,62.67,500.0,50.9312,50.9312,50.9312,50.9312,500.0
2015-04-28 14:25:00,62.68,62.7,62.68,62.7,2100.0,50.9394,50.9556,50.9394,50.9556,2100.0
2015-04-28 14:30:00,62.65,62.7,62.65,62.7,1900.0,50.915,50.9556,50.915,50.9556,1900.0
2015-04-28 14:35:00,62.7,62.71,62.7,62.71,500.0,50.9556,50.9637,50.9556,50.9637,500.0
2015-04-28 14:40:00,62.7,62.7,62.7,62.7,300.0,50.9556,50.9556,50.9556,50.9556,300.0
2015-04-28 14:45:00,62.71,62.71,62.69,62.7,2500.0,50.9637,50.9637,50.9475,50.9556,2500.0
2015-04-28 14:50:00,62.7,62.71,62.68,62.69,2300.0,50.9556,50.9637,50.9394,50.9475,2300.0
2015-04-28 14:55:00,62.69,62.7,62.68,62.7,3900.0,50.9475,50.9556,50.9394,50.9556,3900.0
2015-04-28 15:00:00,62.68,62.69,62.68,62.68,16500.0,50.9394,50.9475,50.9394,50.9394,16500.0
2015-04-28 15:05:00,62.7,62.73,62.7,62.72,1700.0,50.9556,50.98,50.9556,50.9719,1700.0
2015-04-28 15:10:00,62.73,62.74,62.72,62.72,21000.0,50.98,50.9881,50.9719,50.9719,21000.0
2015-04-28 15:15:00,62.73,62.73,62.71,62.71,1200.0,50.98,50.98,50.9637,50.9637,1200.0
2015-04-28 15:20:00,62.7,62.72,62.69,62.7,26200.0,50.9556,50.9719,50.9475,50.9556,26200.0
2015-04-28 15:25:00,62.7,62.71,62.68,62.69,17500.0,50.9556,50.9637,50.9394,50.9475,17500.0
2015-04-28 15:30:00,62.69,62.73,62.69,62.72,16200.0,50.9475,50.98,50.9475,50.9719,16200.0
2015-04-28 15:35:00,62.72,62.73,62.69,62.7,12300.0,50.9719,50.98,50.9475,50.9556,12300.0
2015-04-28 15:40:00,62.7,62.71,62.69,62.71,12400.0,50.9556,50.9637,50.9475,50.9637,12400.0
2015-04-28 15:45:00,62.7,62.71,62.66,62.67,10900.0,50.9556,50.9637,50.9231,50.9312,10900.0
2015-04-28 15:50:00,62.66,62.7,62.65,62.7,12300.0,50.9231,50.9556,50.915,50.9556,12300.0
2015-04-28 15:55:00,62.7,62.75,62.68,62.75,26600.0,50.9556,50.9962,50.9394,50.9962,26600.0
2015-04-29 09:30:00,62.34,62.49,62.34,62.44,22300.0,50.663,50.7849,50.663,50.7443,22300.0
2015-04-29 09:35:00,62.44,62.48,62.43,62.48,16400.0,50.7443,50.7768,50.7362,50.7768,16400.0
2015-04-29 09:40:00,62.49,62.49,62.46,62.48,9300.0,50.7849,50.7849,50.7606,50.7768,9300.0
2015-04-29 09:45:00,62.49,62.54,62.49,62.52,9100.0,50.7849,50.8256,50.7849,50.8093,9100.0
2015-04-29 09:50:00,62.52,62.53,62.48,62.52,7700.0,50.8093,50.8175,50.7768,50.8093,7700.0
2015-04-29 09:55:00,62.52,62.54,62.5,62.5,40500.0,50.8093,50.8256,50.7931,50.7931,40500.0
2015-04-29 10:00:00,62.5,62.51,62.45,62.46,9900.0,50.7931,50.8012,50.7524,50.7606,9900.0
2015-04-29 10:05:00,62.45,62.45,62.33,62.37,14700.0,50.7524,50.7524,50.6549,50.6874,14700.0
2015-04-29 10:10:00,62.38,62.38,62.33,62.35,5400.0,50.6956,50.6956,50.6549,50.6712,5400.0
2015-04-29 10:15:00,62.36,62.37,62.3,62.37,12800.0,50.6793,50.6874,50.6305,50.6874,12800.0
2015-04-29 10:20:00,62.37,62.38,62.29,62.29,4800.0,50.6874,50.6956,50.6224,50.6224,4800.0
2015-04-29 10:25:00,62.29,62.34,62.29,62.33,10700.0,50.6224,50.663,50.6224,50.6549,10700.0
2015-04-29 10:30:00,62.33,62.44,62.33,62.44,6000.0,50.6549,50.7443,50.6549,50.7443,6000.0
2015-04-29 10:35:00,62.45,62.46,62.42,62.45,2900.0,50.7524,50.7606,50.7281,50.7524,2900.0
2015-04-29 10:40:00,62.45,62.45,62.42,62.44,2800.0,50.7524,50.7524,50.7281,50.7443,2800.0
2015-04-29 10:45:00,62.44,62.44,62.4,62.42,10000.0,50.7443,50.7443,50.7118,50.7281,10000.0
2015-04-29 10:50:00,62.41,62.45,62.41,62.41,2700.0,50.7199,50.7524,50.7199,50.7199,2700.0
2015-04-29 10:55:00,62.37,62.42,62.37,62.42,2500.0,50.6874,50.7281,50.6874,50.7281,2500.0
2015-04-29 11:00:00,62.46,62.55,62.46,62.54,6800.0,50.7606,50.8337,50.7606,50.8256,6800.0
2015-04-29 11:05:00,62.52,62.52,62.48,62.48,6200.0,50.8093,50.8093,50.7768,50.7768,6200.0
2015-04-29 11:10:00,62.49,62.49,62.45,62.45,2800.0,50.7849,50.7849,50.7524,50.7524,2800.0
2015-04-29 11:15:00,62.45,62.45,62.44,62.45,1700.0,50.7524,50.7524,50.7443,50.7524,1700.0
2015-04-29 11:20:00,62.45,62.49,62.45,62.45,3800.0,50.7524,50.7849,50.7524,50.7524,3800.0
2015-04-29 11:25:00,62.45,62.46,62.41,62.41,4300.0,50.7524,50.7606,50.7199,50.7199,4300.0
2015-04-29 11:30:00,62.41,62.41,62.33,62.33,800.0,50.7199,50.7199,50.6549,50.6549,800.0
2015-04-29 11:35:00,62.35,62.35,62.34,62.34,5700.0,50.6712,50.6712,50.663,50.663,5700.0
2015-04-29 11:40:00,62.34,62.36,62.33,62.35,500.0,50.663,50.6793,50.6549,50.6712,500.0
2015-04-29 11:45:00,62.34,62.35,62.33,62.34,43500.0,50.663,50.6712,50.6549,50.663,43500.0
2015-04-29 11:50:00,62.35,62.39,62.35,62.38,34000.0,50.6712,50.7037,50.6712,50.6956,34000.0
2015-04-29 11:55:00,62.38,62.38,62.35,62.37,1800.0,50.6956,50.6956,50.6712,50.6874,1800.0
2015-04-29 12:00:00,62.38,62.38,62.33,62.34,13400.0,50.6956,50.6956,50.6549,50.663,13400.0
2015-04-29 12:05:00,62.33,62.33,62.31,62.31,300.0,50.6549,50.6549,50.6387,50.6387,300.0
2015-04-29 12:10:00,62.29,62.29,62.24,62.25,13200.0,50.6224,50.6224,50.5818,50.5899,13200.0
2015-04-29 12:15:00,62.25,62.26,62.19,62.19,5100.0,50.5899,50.598,50.5411,50.5411,5100.0
2015-04-29 12:20:00,62.22,62.24,62.22,62.23,13400.0,50.5655,50.5818,50.5655,50.5736,13400.0
2015-04-29 12:25:00,62.23,62.24,62.2,62.2,15400.0,50.5736,50.5818,50.5493,50.5493,15400.0
2015-04-29 12:30:00,62.15,62.17,62.14,62.17,3100.0,50.5086,50.5249,50.5005,50.5249,3100.0
2015-04-29 12:35:00,62.19,62.21,62.19,62.2,1500.0,50.5411,50.5574,50.5411,50.5493,1500.0
2015-04-29 12:40:00,62.17,62.22,62.16,62.22,4900.0,50.5249,50.5655,50.5168,50.5655,4900.0
2015-04-29 12:45:00,62.22,62.27,62.22,62.27,300.0,50.5655,50.6062,50.5655,50.6062,300.0
2015-04-29 12:50:00,62.26,62.26,62.24,62.24,200.0,50.598,50.598,50.5818,50.5818,200.0
2015-04-29 12:55:00,62.25,62.3,62.25,62.3,1200.0,50.5899,50.6305,50.5899,50.6305,1200.0
2015-04-29 13:00:00,62.29,62.29,62.23,62.23,1700.0,50.6224,50.6224,50.5736,50.5736,1700.0
2015-04-29 13:05:00,62.23,62.23,62.18,62.19,1400.0,50.5736,50.5736,50.533,50.5411,1400.0
2015-04-29 13:10:00,62.21,62.23,62.2,62.23,1500.0,50.5574,50.5736,50.5493,50.5736,1500.0
2015-04-29 13:15:00,62.25,62.26,62.23,62.24,1200.0,50.5899,50.598,50.5736,50.5818,1200.0
2015-04-29 13:20:00,62.23,62.27,62.23,62.24,1500.0,50.5736,50.6062,50.5736,50.5818,1500.0
2015-04-29 13:25:00,62.24,62.24,62.22,62.23,2400.0,50.5818,50.5818,50.5655,50.5736,2400.0
2015-04-29 13:30:00,62.24,62.26,62.24,62.26,1500.0,50.5818,50.598,50.5818,50.598,1500.0
2015-04-29 13:35:00,62.27,62.31,62.27,62.31,1800.0,50.6062,50.6387,50.6062,50.6387,1800.0
2015-04-29 13:40:00,62.29,62.34,62.29,62.34,500.0,50.6224,50.663,50.6224,50.663,500.0
2015-04-29 13:45:00,62.35,62.36,62.35,62.35,900.0,50.6712,50.6793,50.6712,50.6712,900.0
2015-04-29 13:50:00,62.37,62.38,62.36,62.37,1800.0,50.6874,50.6956,50.6793,50.6874,1800.0
2015-04-29 13:55:00,62.38,62.42,62.35,62.35,2600.0,50.6956,50.7281,50.6712,50.6712,2600.0
2015-04-29 14:00:00,62.36,62.43,62.22,62.38,5300.0,50.6793,50.7362,50.5655,50.6956,5300.0
2015-04-29 14:05:00,62.36,62.43,62.26,62.27,3200.0,50.6793,50.7362,50.598,50.6062,3200.0
2015-04-29 14:10:00,62.3,62.33,62.21,62.24,11800.0,50.6305,50.6549,50.5574,50.5818,11800.0
2015-04-29 14:15:00,62.24,62.34,62.24,62.31,15100.0,50.5818,50.663,50.5818,50.6387,15100.0
2015-04-29 14:20:00,62.31,62.45,62.31,62.41,7700.0,50.6387,50.7524,50.6387,50.7199,7700.0
2015-04-29 14:25:00,62.43,62.44,62.36,62.37,2100.0,50.7362,50.7443,50.6793,50.6874,2100.0
2015-04-29 14:30:00,62.4,62.46,62.38,62.46,3900.0,50.7118,50.7606,50.6956,50.7606,3900.0
2015-04-29 14:35:00,62.45,62.48,62.45,62.45,2200.0,50.7524,50.7768,50.7524,50.7524,2200.0
2015-04-29 14:40:00,62.47,62.53,62.47,62.52,14600.0,50.7687,50.8175,50.7687,50.8093,14600.0
2015-04-29 14:45:00,62.51,62.51,62.46,62.46,2900.0,50.8012,50.8012,50.7606,50.7606,2900.0
2015-04-29 14:50:00,62.46,62.46,62.41,62.42,2600.0,50.7606,50.7606,50.7199,50.7281,2600.0
2015-04-29 14:55:00,62.43,62.44,62.42,62.42,200.0,50.7362,50.7443,50.7281,50.7281,200.0
2015-04-29 15:00:00,62.43,62.45,62.36,62.36,8400.0,50.7362,50.7524,50.6793,50.6793,8400.0
2015-04-29 15:05:00,62.36,62.38,62.34,62.36,4100.0,50.6793,50.6956,50.663,50.6793,4100.0
2015-04-29 15:10:00,62.35,62.38,62.31,62.37,5200.0,50.6712,50.6956,50.6387,50.6874,5200.0
2015-04-29 15:15:00,62.4,62.41,62.34,62.38,5300.0,50.7118,50.7199,50.663,50.6956,5300.0
2015-04-29 15:20:00,62.38,62.4,62.38,62.38,4000.0,50.6956,50.7118,50.6956,50.6956,4000.0
2015-04-29 15:25:00,62.38,62.38,62.36,62.37,4100.0,50.6956,50.6956,50.6793,50.6874,4100.0
2015-04-29 15:30:00,62.38,62.41,62.38,62.41,80700.0,50.6956,50.7199,50.6956,50.7199,80700.0
2015-04-29 15:35:00,62.38,62.44,62.38,62.41,6300.0,50.6956,50.7443,50.6956,50.7199,6300.0
2015-04-29 15:40:00,62.4,62.4,62.34,62.34,37100.0,50.7118,50.7118,50.663,50.663,37100.0
2015-04-29 15:45:00,62.34,62.37,62.34,62.36,26000.0,50.663,50.6874,50.663,50.6793,26000.0
2015-04-29 15:50:00,62.36,62.36,62.34,62.36,93200.0,50.6793,50.6793,50.663,50.6793,93200.0
2015-04-29 15:55:00,62.35,62.41,62.35,62.39,25300.0,50.6712,50.7199,50.6712,50.7037,25300.0
2015-04-30 09:30:00,62.0,62.07,61.94,62.06,53500.0,50.3867,50.4436,50.338,50.4355,53500.0
2015-04-30 09:35:00,62.06,62.14,62.05,62.11,46400.0,50.4355,50.5005,50.4274,50.4761,46400.0
2015-04-30 09:40:00,62.1,62.11,62.03,62.03,15000.0,50.468,50.4761,50.4111,50.4111,15000.0
2015-04-30 09:45:00,62.03,62.07,62.03,62.07,3100.0,50.4111,50.4436,50.4111,50.4436,3100.0
2015-04-30 09:50:00,62.03,62.03,61.92,61.97,13500.0,50.4111,50.4111,50.3217,50.3623,13500.0
2015-04-30 09:55:00,61.99,62.0,61.92,61.93,17100.0,50.3786,50.3867,50.3217,50.3298,17100.0
2015-04-30 10:00:00,61.9,61.9,61.84,61.88,5000.0,50.3055,50.3055,50.2567,50.2892,5000.0
2015-04-30 10:05:00,61.9,61.93,61.9,61.9,29500.0,50.3055,50.3298,50.3055,50.3055,29500.0
2015-04-30 10:10:00,61.9,61.95,61.88,61.94,28400.0,50.3055,50.3461,50.2892,50.338,28400.0
2015-04-30 10:15:00,61.94,61.94,61.89,61.94,7300.0,50.338,50.338,50.2973,50.338,7300.0
2015-04-30 10:20:00,61.95,61.95,61.84,61.85,2400.0,50.3461,50.3461,50.2567,50.2648,2400.0
2015-04-30 10:25:00,61.87,61.88,61.86,61.88,5200.0,50.2811,50.2892,50.273,50.2892,5200.0
2015-04-30 10:30:00,61.88,61.91,61.86,61.9,1600.0,50.2892,50.3136,50.273,50.3055,1600.0
2015-04-30 10:35:00,61.89,61.91,61.87,61.87,900.0,50.2973,50.3136,50.2811,50.2811,900.0
2015-04-30 10:40:00,61.87,61.92,61.86,61.9,12500.0,50.2811,50.3217,50.273,50.3055,12500.0
2015-04-30 10:45:00,61.89,61.95,61.88,61.94,6500.0,50.2973,50.3461,50.2892,50.338,6500.0
2015-04-30 10:50:00,61.93,61.93,61.87,61.87,5400.0,50.3298,50.3298,50.2811,50.2811,5400.0
2015-04-30 10:55:00,61.87,61.96,61.86,61.93,13400.0,50.2811,50.3542,50.273,50.3298,13400.0
2015-04-30 11:00:00,61.94,62.01,61.94,62.01,27800.0,50.338,50.3949,50.338,50.3949,27800.0
2015-04-30 11:05:00,62.02,62.08,62.02,62.05,8800.0,50.403,50.4517,50.403,50.4274,8800.0
2015-04-30 11:10:00,62.04,62.09,62.04,62.06,5300.0,50.4192,50.4599,50.4192,50.4355,5300.0
2015-04-30 11:15:00,62.05,62.07,62.04,62.06,700.0,50.4274,50.4436,50.4192,50.4355,700.0
2015-04-30 11:20:00,62.08,62.1,62.07,62.09,2800.0,50.4517,50.468,50.4436,50.4599,2800.0
2015-04-30 11:25:00,62.06,62.1,62.05,62.08,30900.0,50.4355,50.468,50.4274,50.4517,30900.0
2015-04-30 11:30:00,62.11,62.14,62.06,62.07,11600.0,50.4761,50.5005,50.4355,50.4436,11600.0
2015-04-30 11:35:00,62.06,62.07,62.0,62.03,4100.0,50.4355,50.4436,50.3867,50.4111,4100.0
2015-04-30 11:40:00,62.03,62.04,62.02,62.02,10100.0,50.4111,50.4192,50.403,50.403,10100.0
2015-04-30 11:45:00,62.04,62.04,62.02,62.02,6200.0,50.4192,50.4192,50.403,50.403,6200.0
2015-04-30 11:50:00,62.03,62.03,61.98,62.01,7400.0,50.4111,50.4111,50.3705,50.3949,7400.0
2015-04-30 11:55:00,62.01,62.01,61.93,61.93,2900.0,50.3949,50.3949,50.3298,50.3298,2900.0
2015-04-30 12:00:00,61.92,61.95,61.92,61.95,6400.0,50.3217,50.3461,50.3217,50.3461,6400.0
2015-04-30 12:05:00,61.95,61.97,61.93,61.93,3900.0,50.3461,50.3623,50.3298,50.3298,3900.0
2015-04-30 12:10:00,61.94,61.96,61.93,61.94,3700.0,50.338,50.3542,50.3298,50.338,3700.0
2015-04-30 12:15:00,61.97,61.99,61.96,61.98,2500.0,50.3623,50.3786,50.3542,50.3705,2500.0
2015-04-30 12:20:00,61.99,62.01,61.99,62.01,500.0,50.3786,50.3949,50.3786,50.3949,500.0
2015-04-30 12:25:00,61.98,61.98,61.96,61.97,2800.0,50.3705,50.3705,50.3542,50.3623,2800.0
2015-04-30 12:30:00,61.94,61.95,61.92,61.95,5400.0,50.338,50.3461,50.3217,50.3461,5400.0
2015-04-30 12:35:00,61.94,61.94,61.94,61.94,600.0,50.338,50.338,50.338,50.338,600.0
2015-04-30 12:40:00,61.95,61.95,61.92,61.94,1500.0,50.3461,50.3461,50.3217,50.338,1500.0
2015-04-30 12:45:00,61.95,61.95,61.89,61.91,1000.0,50.3461,50.3461,50.2973,50.3136,1000.0
2015-04-30 12:50:00,61.9,61.9,61.84,61.85,5800.0,50.3055,50.3055,50.2567,50.2648,5800.0
2015-04-30 12:55:00,61.84,61.91,61.84,61.91,6000.0,50.2567,50.3136,50.2567,50.3136,6000.0
2015-04-30 13:00:00,61.92,61.93,61.9,61.93,1300.0,50.3217,50.3298,50.3055,50.3298,1300.0
2015-04-30 13:05:00,61.94,61.97,61.92,61.97,1300.0,50.338,50.3623,50.3217,50.3623,1300.0
2015-04-30 13:10:00,61.94,61.94,61.94,61.94,500.0,50.338,50.338,50.338,50.338,500.0
2015-04-30 13:15:00,61.94,61.96,61.94,61.96,200.0,50.338,50.3542,50.338,50.3542,200.0
2015-04-30 13:20:00,61.97,61.97,61.92,61.93,3200.0,50.3623,50.3623,50.3217,50.3298,3200.0
2015-04-30 13:25:00,61.93,61.93,61.91,61.93,800.0,50.3298,50.3298,50.3136,50.3298,800.0
2015-04-30 13:30:00,61.93,61.96,61.9,61.96,1700.0,50.3298,50.3542,50.3055,50.3542,1700.0
2015-04-30 13:35:00,61.97,61.97,61.91,61.92,7000.0,50.3623,50.3623,50.3136,50.3217,7000.0
2015-04-30 13:40:00,61.92,61.96,61.92,61.95,13700.0,50.3217,50.3542,50.3217,50.3461,13700.0
2015-04-30 13:45:00,61.95,61.97,61.93,61.94,10700.0,50.3461,50.3623,50.3298,50.338,10700.0
2015-04-30 13:50:00,61.92,61.94,61.92,61.94,7000.0,50.3217,50.338,50.3217,50.338,7000.0
2015-04-30 13:55:00,61.93,61.97,61.93,61.94,2100.0,50.3298,50.3623,50.3298,50.338,2100.0
2015-04-30 14:00:00,61.93,61.93,61.91,61.92,9000.0,50.3298,50.3298,50.3136,50.3217,9000.0
2015-04-30 14:05:00,61.9,61.92,61.9,61.92,1700.0,50.3055,50.3217,50.3055,50.3217,1700.0
2015-04-30 14:10:00,61.93,61.98,61.93,61.97,3000.0,50.3298,50.3705,50.3298,50.3623,3000.0
2015-04-30 14:15:00,61.98,61.98,61.95,61.96,1000.0,50.3705,50.3705,50.3461,50.3542,1000.0
2015-04-30 14:20:00,61.95,61.96,61.85,61.85,11100.0,50.3461,50.3542,50.2648,50.2648,11100.0
2015-04-30 14:25:00,61.85,61.87,61.85,61.85,1100.0,50.2648,50.2811,50.2648,50.2648,1100.0
2015-04-30 14:30:00,61.83,61.83,61.8,61.82,1400.0,50.2486,50.2486,50.2242,50.2404,1400.0
2015-04-30 14:35:00,61.83,61.86,61.83,61.86,1200.0,50.2486,50.273,50.2486,50.273,1200.0
2015-04-30 14:40:00,61.87,61.87,61.84,61.84,1500.0,50.2811,50.2811,50.2567,50.2567,1500.0
2015-04-30 14:45:00,61.86,61.86,61.81,61.82,3400.0,50.273,50.273,50.2323,50.2404,3400.0
2015-04-30 14:50:00,61.82,61.82,61.78,61.81,5300.0,50.2404,50.2404,50.2079,50.2323,5300.0
2015-04-30 14:55:00,61.78,61.79,61.71,61.75,18900.0,50.2079,50.2161,50.151,50.1836,18900.0
2015-04-30 15:00:00,61.74,61.74,61.59,61.66,17000.0,50.1754,50.1754,50.0535,50.1104,17000.0
2015-04-30 15:05:00,61.68,61.68,61.62,61.62,6400.0,50.1267,50.1267,50.0779,50.0779,6400.0
2015-04-30 15:10:00,61.6,61.64,61.58,61.64,6200.0,50.0617,50.0942,50.0454,50.0942,6200.0
2015-04-30 15:15:00,61.65,61.73,61.65,61.72,5700.0,50.1023,50.1673,50.1023,50.1592,5700.0
2015-04-30 15:20:00,61.74,61.74,61.67,61.69,3000.0,50.1754,50.1754,50.1185,50.1348,3000.0
2015-04-30 15:25:00,61.68,61.68,61.6,61.65,18600.0,50.1267,50.1267,50.0617,50.1023,18600.0
2015-04-30 15:30:00,61.66,61.74,61.64,61.74,29500.0,50.1104,50.1754,50.0942,50.1754,29500.0
2015-04-30 15:35:00,61.73,61.76,61.71,61.74,19200.0,50.1673,50.1917,50.151,50.1754,19200.0
2015-04-30 15:40:00,61.73,61.73,61.66,61.68,39500.0,50.1673,50.1673,50.1104,50.1267,39500.0
2015-04-30 15:45:00,61.66,61.71,61.66,61.7,10100.0,50.1104,50.151,50.1104,50.1429,10100.0
2015-04-30 15:50:00,61.69,61.71,61.68,61.7,9300.0,50.1348,50.151,50.1267,50.1429,9300.0
2015-04-30 15:55:00,61.7,61.75,61.7,61.75,19500.0,50.1429,50.1836,50.1429,50.1836,19500.0
2015-05-01 09:30:00,61.95,62.07,61.95,62.07,4500.0,50.3461,50.4436,50.3461,50.4436,4500.0
2015-05-01 09:35:00,62.04,62.04,61.99,62.0,2200.0,50.4192,50.4192,50.3786,50.3867,2200.0
2015-05-01 09:40:00,62.0,62.04,62.0,62.04,17900.0,50.3867,50.4192,50.3867,50.4192,17900.0
2015-05-01 09:45:00,62.04,62.05,62.01,62.02,5500.0,50.4192,50.4274,50.3949,50.403,5500.0
2015-05-01 09:50:00,62.03,62.03,61.98,62.02,3400.0,50.4111,50.4111,50.3705,50.403,3400.0
2015-05-01 09:55:00,62.0,62.03,62.0,62.02,4000.0,50.3867,50.4111,50.3867,50.403,4000.0
2015-05-01 10:00:00,62.0,62.03,62.0,62.01,10900.0,50.3867,50.4111,50.3867,50.3949,10900.0
2015-05-01 10:05:00,61.97,61.98,61.92,61.94,5700.0,50.3623,50.3705,50.3217,50.338,5700.0
2015-05-01 10:10:00,61.96,61.99,61.95,61.96,4100.0,50.3542,50.3786,50.3461,50.3542,4100.0
2015-05-01 10:15:00,61.94,62.02,61.94,62.01,2800.0,50.338,50.403,50.338,50.3949,2800.0
2015-05-01 10:20:00,62.01,62.04,62.01,62.02,8200.0,50.3949,50.4192,50.3949,50.403,8200.0
2015-05-01 10:25:00,62.03,62.03,61.99,61.99,300.0,50.4111,50.4111,50.3786,50.3786,300.0
2015-05-01 10:30:00,62.03,62.03,61.99,62.0,1800.0,50.4111,50.4111,50.3786,50.3867,1800.0
2015-05-01 10:35:00,61.99,61.99,61.95,61.97,45500.0,50.3786,50.3786,50.3461,50.3623,45500.0
2015-05-01 10:40:00,61.96,61.96,61.91,61.93,8000.0,50.3542,50.3542,50.3136,50.3298,8000.0
2015-05-01 10:45:00,61.95,61.96,61.94,61.96,900.0,50.3461,50.3542,50.338,50.3542,900.0
2015-05-01 10:50:00,61.94,61.98,61.94,61.98,7900.0,50.338,50.3705,50.338,50.3705,7900.0
2015-05-01 10:55:00,61.98,61.98,61.98,61.98,300.0,50.3705,50.3705,50.3705,50.3705,300.0
2015-05-01 11:00:00,61.99,62.02,61.99,61.99,5000.0,50.3786,50.403,50.3786,50.3786,5000.0
2015-05-01 11:05:00,61.99,62.01,61.97,61.97,2500.0,50.3786,50.3949,50.3623,50.3623,2500.0
2015-05-01 11:10:00,61.97,61.98,61.97,61.98,2100.0,50.3623,50.3705,50.3623,50.3705,2100.0
2015-05-01 11:15:00,61.99,61.99,61.95,61.96,1300.0,50.3786,50.3786,50.3461,50.3542,1300.0
2015-05-01 11:20:00,61.98,62.0,61.98,62.0,200.0,50.3705,50.3867,50.3705,50.3867,200.0
2015-05-01 11:25:00,61.99,62.05,61.99,62.05,4100.0,50.3786,50.4274,50.3786,50.4274,4100.0
2015-05-01 11:30:00,62.06,62.07,62.06,62.07,500.0,50.4355,50.4436,50.4355,50.4436,500.0
2015-05-01 11:35:00,62.03,62.03,62.02,62.02,2400.0,50.4111,50.4111,50.403,50.403,2400.0
2015-05-01 11:40:00,62.01,62.01,61.96,61.97,3000.0,50.3949,50.3949,50.3542,50.3623,3000.0
2015-05-01 11:45:00,61.94,61.95,61.91,61.92,4600.0,50.338,50.3461,50.3136,50.3217,4600.0
2015-05-01 11:50:00,61.89,61.94,61.88,61.93,6100.0,50.2973,50.338,50.2892,50.3298,6100.0
2015-05-01 11:55:00,61.93,61.98,61.93,61.97,5100.0,50.3298,50.3705,50.3298,50.3623,5100.0
2015-05-01 12:00:00,61.92,61.92,61.92,61.92,100.0,50.3217,50.3217,50.3217,50.3217,100.0
2015-05-01 12:05:00,61.94,61.94,61.89,61.89,900.0,50.338,50.338,50.2973,50.2973,900.0
2015-05-01 12:10:00,61.89,61.89,61.89,61.89,0.0,50.2973,50.2973,50.2973,50.2973,0.0
2015-05-01 12:15:00,61.93,61.95,61.92,61.95,4500.0,50.3298,50.3461,50.3217,50.3461,4500.0
2015-05-01 12:20:00,61.96,61.96,61.95,61.95,500.0,50.3542,50.3542,50.3461,50.3461,500.0
2015-05-01 12:25:00,61.96,61.98,61.96,61.98,2100.0,50.3542,50.3705,50.3542,50.3705,2100.0
2015-05-01 12:30:00,62.0,62.03,62.0,62.03,424400.0,50.3867,50.4111,50.3867,50.4111,424400.0
2015-05-01 12:35:00,62.03,62.03,62.01,62.01,23000.0,50.4111,50.4111,50.3949,50.3949,23000.0
2015-05-01 12:40:00,62.01,62.01,62.01,62.01,100.0,50.3949,50.3949,50.3949,50.3949,100.0
2015-05-01 12:45:00,62.02,62.02,61.99,61.99,1200.0,50.403,50.403,50.3786,50.3786,1200.0
2015-05-01 12:50:00,62.01,62.01,62.0,62.01,4900.0,50.3949,50.3949,50.3867,50.3949,4900.0
2015-05-01 12:55:00,62.0,62.03,62.0,62.03,10100.0,50.3867,50.4111,50.3867,50.4111,10100.0
2015-05-01 13:00:00,62.02,62.03,62.01,62.02,7600.0,50.403,50.4111,50.3949,50.403,7600.0
2015-05-01 13:05:00,62.01,62.01,62.0,62.01,100.0,50.3949,50.3949,50.3867,50.3949,100.0
2015-05-01 13:10:00,62.01,62.02,62.01,62.02,8000.0,50.3949,50.403,50.3949,50.403,8000.0
2015-05-01 13:15:00,62.02,62.05,62.02,62.05,12100.0,50.403,50.4274,50.403,50.4274,12100.0
2015-05-01 13:20:00,62.06,62.06,62.04,62.04,1000.0,50.4355,50.4355,50.4192,50.4192,1000.0
2015-05-01 13:25:00,62.04,62.06,62.04,62.05,5400.0,50.4192,50.4355,50.4192,50.4274,5400.0
2015-05-01 13:30:00,62.06,62.06,62.05,62.05,500.0,50.4355,50.4355,50.4274,50.4274,500.0
2015-05-01 13:35:00,62.06,62.07,62.04,62.07,10300.0,50.4355,50.4436,50.4192,50.4436,10300.0
2015-05-01 13:40:00,62.06,62.06,62.06,62.06,100.0,50.4355,50.4355,50.4355,50.4355,100.0
2015-05-01 13:45:00,62.07,62.09,62.07,62.09,4800.0,50.4436,50.4599,50.4436,50.4599,4800.0
2015-05-01 13:50:00,62.11,62.19,62.11,62.19,17600.0,50.4761,50.5411,50.4761,50.5411,17600.0
2015-05-01 13:55:00,62.17,62.17,62.17,62.17,100.0,50.5249,50.5249,50.5249,50.5249,100.0
2015-05-01 14:00:00,62.17,62.18,62.17,62.18,4600.0,50.5249,50.533,50.5249,50.533,4600.0
2015-05-01 14:05:00,62.18,62.2,62.17,62.2,300.0,50.533,50.5493,50.5249,50.5493,300.0
2015-05-01 14:10:00,62.22,62.22,62.2,62.2,16700.0,50.5655,50.5655,50.5493,50.5493,16700.0
2015-05-01 14:15:00,62.17,62.18,62.17,62.18,300.0,50.5249,50.533,50.5249,50.533,300.0
2015-05-01 14:20:00,62.18,62.2,62.18,62.2,6600.0,50.533,50.5493,50.533,50.5493,6600.0
2015-05-01 14:25:00,62.2,62.26,62.19,62.26,17800.0,50.5493,50.598,50.5411,50.598,17800.0
2015-05-01 14:30:00,62.27,62.27,62.25,62.25,1400.0,50.6062,50.6062,50.5899,50.5899,1400.0
2015-05-01 14:35:00,62.24,62.25,62.23,62.25,4000.0,50.5818,50.5899,50.5736,50.5899,4000.0
2015-05-01 14:40:00,62.24,62.24,62.23,62.23,900.0,50.5818,50.5818,50.5736,50.5736,900.0
2015-05-01 14:45:00,62.22,62.23,62.22,62.23,1800.0,50.5655,50.5736,50.5655,50.5736,1800.0
2015-05-01 14:50:00,62.22,62.23,62.2,62.2,2800.0,50.5655,50.5736,50.5493,50.5493,2800.0
2015-05-01 14:55:00,62.2,62.2,62.18,62.19,2300.0,50.5493,50.5493,50.533,50.5411,2300.0
2015-05-01 15:00:00,62.2,62.21,62.19,62.21,4400.0,50.5493,50.5574,50.5411,50.5574,4400.0
2015-05-01 15:05:00,62.2,62.23,62.2,62.23,372500.0,50.5493,50.5736,50.5493,50.5736,372500.0
2015-05-01 15:10:00,62.22,62.23,62.22,62.22,40900.0,50.5655,50.5736,50.5655,50.5655,40900.0
2015-05-01 15:15:00,62.22,62.24,62.21,62.24,166400.0,50.5655,50.5818,50.5574,50.5818,166400.0
2015-05-01 15:20:00,62.23,62.24,62.2,62.21,6100.0,50.5736,50.5818,50.5493,50.5574,6100.0
2015-05-01 15:25:00,62.22,62.22,62.17,62.17,4600.0,50.5655,50.5655,50.5249,50.5249,4600.0
2015-05-01 15:30:00,62.18,62.21,62.18,62.21,5200.0,50.533,50.5574,50.533,50.5574,5200.0
2015-05-01 15:35:00,62.21,62.23,62.21,62.23,4900.0,50.5574,50.5736,50.5574,50.5736,4900.0
2015-05-01 15:40:00,62.23,62.25,62.23,62.24,4400.0,50.5736,50.5899,50.5736,50.5818,4400.0
2015-05-01 15:45:00,62.24,62.26,62.24,62.25,7500.0,50.5818,50.598,50.5818,50.5899,7500.0
2015-05-01 15:50:00,62.26,62.28,62.26,62.28,5900.0,50.598,50.6143,50.598,50.6143,5900.0
2015-05-01 15:55:00,62.28,62.31,62.27,62.3,30400.0,50.6143,50.6387,50.6062,50.6305,30400.0
2015-05-04 09:30:00,62.42,62.46,62.31,62.43,15400.0,50.7281,50.7606,50.6387,50.7362,15400.0
2015-05-04 09:35:00,62.46,62.46,62.44,62.46,4800.0,50.7606,50.7606,50.7443,50.7606,4800.0
2015-05-04 09:40:00,62.46,62.53,62.46,62.51,4200.0,50.7606,50.8175,50.7606,50.8012,4200.0
2015-05-04 09:45:00,62.52,62.52,62.46,62.46,4400.0,50.8093,50.8093,50.7606,50.7606,4400.0
2015-05-04 09:50:00,62.47,62.5,62.47,62.5,8600.0,50.7687,50.7931,50.7687,50.7931,8600.0
2015-05-04 09:55:00,62.51,62.51,62.5,62.5,500.0,50.8012,50.8012,50.7931,50.7931,500.0
2015-05-04 10:00:00,62.49,62.5,62.49,62.5,15900.0,50.7849,50.7931,50.7849,50.7931,15900.0
2015-05-04 10:05:00,62.51,62.51,62.5,62.5,3000.0,50.8012,50.8012,50.7931,50.7931,3000.0
2015-05-04 10:10:00,62.49,62.52,62.49,62.52,4200.0,50.7849,50.8093,50.7849,50.8093,4200.0
2015-05-04 10:15:00,62.52,62.52,62.49,62.5,400.0,50.8093,50.8093,50.7849,50.7931,400.0
2015-05-04 10:20:00,62.5,62.53,62.5,62.5,5700.0,50.7931,50.8175,50.7931,50.7931,5700.0
2015-05-04 10:25:00,62.5,62.52,62.5,62.51,7800.0,50.7931,50.8093,50.7931,50.8012,7800.0
2015-05-04 10:30:00,62.52,62.52,62.48,62.48,4900.0,50.8093,50.8093,50.7768,50.7768,4900.0
2015-05-04 10:35:00,62.5,62.51,62.47,62.47,11500.0,50.7931,50.8012,50.7687,50.7687,11500.0
2015-05-04 10:40:00,62.45,62.48,62.45,62.48,3700.0,50.7524,50.7768,50.7524,50.7768,3700.0
2015-05-04 10:45:00,62.48,62.48,62.44,62.46,5300.0,50.7768,50.7768,50.7443,50.7606,5300.0
2015-05-04 10:50:00,62.45,62.46,62.44,62.45,2700.0,50.7524,50.7606,50.7443,50.7524,2700.0
2015-05-04 10:55:00,62.45,62.46,62.44,62.46,4000.0,50.7524,50.7606,50.7443,50.7606,4000.0
2015-05-04 11:00:00,62.45,62.45,62.44,62.44,1700.0,50.7524,50.7524,50.7443,50.7443,1700.0
2015-05-04 11:05:00,62.44,62.49,62.44,62.46,7600.0,50.7443,50.7849,50.7443,50.7606,7600.0
2015-05-04 11:10:00,62.46,62.48,62.45,62.48,4000.0,50.7606,50.7768,50.7524,50.7768,4000.0
2015-05-04 11:15:00,62.46,62.46,62.44,62.44,34100.0,50.7606,50.7606,50.7443,50.7443,34100.0
2015-05-04 11:20:00,62.44,62.45,62.44,62.45,1500.0,50.7443,50.7524,50.7443,50.7524,1500.0
2015-05-04 11:25:00,62.45,62.47,62.45,62.45,2000.0,50.7524,50.7687,50.7524,50.7524,2000.0
2015-05-04 11:30:00,62.45,62.45,62.42,62.42,6200.0,50.7524,50.7524,50.7281,50.7281,6200.0
2015-05-04 11:35:00,62.42,62.43,62.42,62.43,1100.0,50.7281,50.7362,50.7281,50.7362,1100.0
2015-05-04 11:40:00,62.42,62.44,62.41,62.44,3700.0,50.7281,50.7443,50.7199,50.7443,3700.0
2015-05-04 11:45:00,62.42,62.43,62.41,62.43,28900.0,50.7281,50.7362,50.7199,50.7362,28900.0
2015-05-04 11:50:00,62.43,62.44,62.4,62.42,23500.0,50.7362,50.7443,50.7118,50.7281,23500.0
2015-05-04 11:55:00,62.43,62.45,62.43,62.45,7700.0,50.7362,50.7524,50.7362,50.7524,7700.0
2015-05-04 12:00:00,62.45,62.47,62.44,62.47,1500.0,50.7524,50.7687,50.7443,50.7687,1500.0
2015-05-04 12:05:00,62.47,62.47,62.46,62.46,4800.0,50.7687,50.7687,50.7606,50.7606,4800.0
2015-05-04 12:10:00,62.46,62.47,62.43,62.43,5100.0,50.7606,50.7687,50.7362,50.7362,5100.0
2015-05-04 12:15:00,62.44,62.46,62.44,62.46,2800.0,50.7443,50.7606,50.7443,50.7606,2800.0
2015-05-04 12:20:00,62.45,62.46,62.44,62.45,3500.0,50.7524,50.7606,50.7443,50.7524,3500.0
2015-05-04 12:25:00,62.45,62.47,62.45,62.47,5100.0,50.7524,50.7687,50.7524,50.7687,5100.0
2015-05-04 12:30:00,62.47,62.48,62.45,62.45,2200.0,50.7687,50.7768,50.7524,50.7524,2200.0
2015-05-04 12:35:00,62.44,62.45,62.44,62.45,1200.0,50.7443,50.7524,50.7443,50.7524,1200.0
2015-05-04 12:40:00,62.44,62.44,62.43,62.43,1600.0,50.7443,50.7443,50.7362,50.7362,1600.0
2015-05-04 12:45:00,62.43,62.43,62.42,62.42,12200.0,50.7362,50.7362,50.7281,50.7281,12200.0
2015-05-04 12:50:00,62.41,62.42,62.41,62.42,800.0,50.7199,50.7281,50.7199,50.7281,800.0
2015-05-04 12:55:00,62.43,62.44,62.42,62.43,8900.0,50.7362,50.7443,50.7281,50.7362,8900.0
2015-05-04 13:00:00,62.43,62.43,62.42,62.42,500.0,50.7362,50.7362,50.7281,50.7281,500.0
2015-05-04 13:05:00,62.42,62.42,62.37,62.38,5900.0,50.7281,50.7281,50.6874,50.6956,5900.0
2015-05-04 13:10:00,62.39,62.4,62.38,62.4,14100.0,50.7037,50.7118,50.6956,50.7118,14100.0
2015-05-04 13:15:00,62.41,62.41,62.39,62.4,1000.0,50.7199,50.7199,50.7037,50.7118,1000.0
2015-05-04 13:20:00,62.4,62.4,62.38,62.39,4000.0,50.7118,50.7118,50.6956,50.7037,4000.0
2015-05-04 13:25:00,62.39,62.41,62.38,62.41,35600.0,50.7037,50.7199,50.6956,50.7199,35600.0
2015-05-04 13:30:00,62.4,62.41,62.39,62.4,4200.0,50.7118,50.7199,50.7037,50.7118,4200.0
2015-05-04 13:35:00,62.4,62.41,62.39,62.41,1600.0,50.7118,50.7199,50.7037,50.7199,1600.0
2015-05-04 13:40:00,62.42,62.42,62.41,62.41,15600.0,50.7281,50.7281,50.7199,50.7199,15600.0
2015-05-04 13:45:00,62.42,62.42,62.41,62.41,21300.0,50.7281,50.7281,50.7199,50.7199,21300.0
2015-05-04 13:50:00,62.41,62.43,62.41,62.42,7100.0,50.7199,50.7362,50.7199,50.7281,7100.0
2015-05-04 13:55:00,62.41,62.45,62.41,62.44,3900.0,50.7199,50.7524,50.7199,50.7443,3900.0
2015-05-04 14:00:00,62.46,62.46,62.43,62.43,700.0,50.7606,50.7606,50.7362,50.7362,700.0
2015-05-04 14:05:00,62.42,62.44,62.4,62.44,23200.0,50.7281,50.7443,50.7118,50.7443,23200.0
2015-05-04 14:10:00,62.45,62.46,62.43,62.43,5800.0,50.7524,50.7606,50.7362,50.7362,5800.0
2015-05-04 14:15:00,62.45,62.47,62.45,62.47,1900.0,50.7524,50.7687,50.7524,50.7687,1900.0
2015-05-04 14:20:00,62.47,62.47,62.45,62.47,3200.0,50.7687,50.7687,50.7524,50.7687,3200.0
2015-05-04 14:25:00,62.46,62.47,62.46,62.47,600.0,50.7606,50.7687,50.7606,50.7687,600.0
2015-05-04 14:30:00,62.47,62.48,62.47,62.48,1200.0,50.7687,50.7768,50.7687,50.7768,1200.0
2015-05-04 14:35:00,62.47,62.48,62.46,62.46,3500.0,50.7687,50.7768,50.7606,50.7606,3500.0
2015-05-04 14:40:00,62.48,62.5,62.47,62.47,1900.0,50.7768,50.7931,50.7687,50.7687,1900.0
2015-05-04 14:45:00,62.45,62.46,62.43,62.44,64200.0,50.7524,50.7606,50.7362,50.7443,64200.0
2015-05-04 14:50:00,62.44,62.44,62.43,62.44,6200.0,50.7443,50.7443,50.7362,50.7443,6200.0
2015-05-04 14:55:00,62.44,62.45,62.44,62.44,1000.0,50.7443,50.7524,50.7443,50.7443,1000.0
2015-05-04 15:00:00,62.45,62.45,62.42,62.43,17500.0,50.7524,50.7524,50.7281,50.7362,17500.0
2015-05-04 15:05:00,62.44,62.45,62.43,62.45,1900.0,50.7443,50.7524,50.7362,50.7524,1900.0
2015-05-04 15:10:00,62.44,62.44,62.43,62.44,400.0,50.7443,50.7443,50.7362,50.7443,400.0
2015-05-04 15:15:00,62.43,62.45,62.43,62.45,7900.0,50.7362,50.7524,50.7362,50.7524,7900.0
2015-05-04 15:20:00,62.48,62.48,62.47,62.48,4700.0,50.7768,50.7768,50.7687,50.7768,4700.0
2015-05-04 15:25:00,62.47,62.48,62.47,62.48,4100.0,50.7687,50.7768,50.7687,50.7768,4100.0
2015-05-04 15:30:00,62.47,62.49,62.46,62.48,6600.0,50.7687,50.7849,50.7606,50.7768,6600.0
2015-05-04 15:35:00,62.48,62.49,62.46,62.47,2400.0,50.7768,50.7849,50.7606,50.7687,2400.0
2015-05-04 15:40:00,62.47,62.47,62.44,62.46,1700.0,50.7687,50.7687,50.7443,50.7606,1700.0
2015-05-04 15:45:00,62.46,62.47,62.45,62.45,2600.0,50.7606,50.7687,50.7524,50.7524,2600.0
2015-05-04 15:50:00,62.44,62.45,62.43,62.43,3800.0,50.7443,50.7524,50.7362,50.7362,3800.0
2015-05-04 15:55:00,62.44,62.44,62.41,62.43,26000.0,50.7443,50.7443,50.7199,50.7362,26000.0
2015-05-05 09:30:00,62.19,62.3,62.19,62.27,37300.0,50.5411,50.6305,50.5411,50.6062,37300.0
2015-05-05 09:35:00,62.28,62.31,62.27,62.28,57100.0,50.6143,50.6387,50.6062,50.6143,57100.0
2015-05-05 09:40:00,62.26,62.3,62.26,62.3,4300.0,50.598,50.6305,50.598,50.6305,4300.0
2015-05-05 09:45:00,62.31,62.31,62.21,62.21,13500.0,50.6387,50.6387,50.5574,50.5574,13500.0
2015-05-05 09:50:00,62.2,62.2,62.15,62.18,8300.0,50.5493,50.5493,50.5086,50.533,8300.0
2015-05-05 09:55:00,62.18,62.18,62.14,62.14,20600.0,50.533,50.533,50.5005,50.5005,20600.0
2015-05-05 10:00:00,62.1,62.12,62.06,62.06,22100.0,50.468,50.4843,50.4355,50.4355,22100.0
2015-05-05 10:05:00,62.03,62.06,62.0,62.06,10000.0,50.4111,50.4355,50.3867,50.4355,10000.0
2015-05-05 10:10:00,62.08,62.09,62.05,62.08,11000.0,50.4517,50.4599,50.4274,50.4517,11000.0
2015-05-05 10:15:00,62.06,62.07,62.04,62.06,3300.0,50.4355,50.4436,50.4192,50.4355,3300.0
2015-05-05 10:20:00,62.05,62.14,62.04,62.13,14700.0,50.4274,50.5005,50.4192,50.4924,14700.0
2015-05-05 10:25:00,62.13,62.17,62.11,62.17,11800.0,50.4924,50.5249,50.4761,50.5249,11800.0
2015-05-05 10:30:00,62.12,62.14,62.09,62.09,63000.0,50.4843,50.5005,50.4599,50.4599,63000.0
2015-05-05 10:35:00,62.09,62.12,62.09,62.1,7000.0,50.4599,50.4843,50.4599,50.468,7000.0
2015-05-05 10:40:00,62.08,62.11,62.04,62.11,8200.0,50.4517,50.4761,50.4192,50.4761,8200.0
2015-05-05 10:45:00,62.11,62.13,62.09,62.11,9200.0,50.4761,50.4924,50.4599,50.4761,9200.0
2015-05-05 10:50:00,62.12,62.12,62.05,62.06,15800.0,50.4843,50.4843,50.4274,50.4355,15800.0
2015-05-05 10:55:00,62.06,62.08,62.03,62.04,21000.0,50.4355,50.4517,50.4111,50.4192,21000.0
2015-05-05 11:00:00,62.03,62.03,61.94,61.94,14500.0,50.4111,50.4111,50.338,50.338,14500.0
2015-05-05 11:05:00,61.94,61.94,61.89,61.92,12600.0,50.338,50.338,50.2973,50.3217,12600.0
2015-05-05 11:10:00,61.92,61.96,61.91,61.95,7100.0,50.3217,50.3542,50.3136,50.3461,7100.0
2015-05-05 11:15:00,61.91,61.92,61.88,61.88,16500.0,50.3136,50.3217,50.2892,50.2892,16500.0
2015-05-05 11:20:00,61.88,61.92,61.84,61.84,560300.0,50.2892,50.3217,50.2567,50.2567,560300.0
2015-05-05 11:25:00,61.84,61.85,61.81,61.82,14800.0,50.2567,50.2648,50.2323,50.2404,14800.0
2015-05-05 11:30:00,61.81,61.81,61.75,61.78,12600.0,50.2323,50.2323,50.1836,50.2079,12600.0
2015-05-05 11:35:00,61.79,61.83,61.79,61.79,20000.0,50.2161,50.2486,50.2161,50.2161,20000.0
2015-05-05 11:40:00,61.79,61.85,61.79,61.84,5100.0,50.2161,50.2648,50.2161,50.2567,5100.0
2015-05-05 11:45:00,61.85,61.85,61.83,61.83,3400.0,50.2648,50.2648,50.2486,50.2486,3400.0
2015-05-05 11:50:00,61.83,61.84,61.79,61.8,3100.0,50.2486,50.2567,50.2161,50.2242,3100.0
2015-05-05 11:55:00,61.8,61.85,61.8,61.85,3100.0,50.2242,50.2648,50.2242,50.2648,3100.0
2015-05-05 12:00:00,61.85,61.88,61.85,61.86,31900.0,50.2648,50.2892,50.2648,50.273,31900.0
2015-05-05 12:05:00,61.84,61.85,61.84,61.85,8600.0,50.2567,50.2648,50.2567,50.2648,8600.0
2015-05-05 12:10:00,61.87,61.88,61.86,61.88,23200.0,50.2811,50.2892,50.273,50.2892,23200.0
2015-05-05 12:15:00,61.88,61.93,61.87,61.93,35100.0,50.2892,50.3298,50.2811,50.3298,35100.0
2015-05-05 12:20:00,61.93,61.94,61.9,61.9,87000.0,50.3298,50.338,50.3055,50.3055,87000.0
2015-05-05 12:25:00,61.91,61.93,61.9,61.91,41400.0,50.3136,50.3298,50.3055,50.3136,41400.0
2015-05-05 12:30:00,61.91,61.92,61.89,61.91,32200.0,50.3136,50.3217,50.2973,50.3136,32200.0
2015-05-05 12:35:00,61.91,61.91,61.89,61.89,51600.0,50.3136,50.3136,50.2973,50.2973,51600.0
2015-05-05 12:40:00,61.89,61.89,61.86,61.88,16800.0,50.2973,50.2973,50.273,50.2892,16800.0
2015-05-05 12:45:00,61.88,61.91,61.88,61.9,4400.0,50.2892,50.3136,50.2892,50.3055,4400.0
2015-05-05 12:50:00,61.9,61.91,61.86,61.88,80400.0,50.3055,50.3136,50.273,50.2892,80400.0
2015-05-05 12:55:00,61.87,61.87,61.84,61.85,31100.0,50.2811,50.2811,50.2567,50.2648,31100.0
2015-05-05 13:00:00,61.84,61.87,61.82,61.83,54300.0,50.2567,50.2811,50.2404,50.2486,54300.0
2015-05-05 13:05:00,61.82,61.82,61.79,61.79,28600.0,50.2404,50.2404,50.2161,50.2161,28600.0
2015-05-05 13:10:00,61.79,61.79,61.74,61.74,42700.0,50.2161,50.2161,50.1754,50.1754,42700.0
2015-05-05 13:15:00,61.74,61.75,61.72,61.73,25000.0,50.1754,50.1836,50.1592,50.1673,25000.0
2015-05-05 13:20:00,61.73,61.74,61.69,61.74,35200.0,50.1673,50.1754,50.1348,50.1754,35200.0
2015-05-05 13:25:00,61.74,61.76,61.73,61.76,60400.0,50.1754,50.1917,50.1673,50.1917,60400.0
2015-05-05 13:30:00,61.75,61.75,61.75,61.75,700.0,50.1836,50.1836,50.1836,50.1836,700.0
2015-05-05 13:35:00,61.75,61.79,61.74,61.79,56300.0,50.1836,50.2161,50.1754,50.2161,56300.0
2015-05-05 13:40:00,61.79,61.79,61.77,61.77,60000.0,50.2161,50.2161,50.1998,50.1998,60000.0
2015-05-05 13:45:00,61.77,61.78,61.77,61.77,10700.0,50.1998,50.2079,50.1998,50.1998,10700.0
2015-05-05 13:50:00,61.78,61.79,61.72,61.73,79800.0,50.2079,50.2161,50.1592,50.1673,79800.0
2015-05-05 13:55:00,61.74,61.75,61.72,61.74,40100.0,50.1754,50.1836,50.1592,50.1754,40100.0
2015-05-05 14:00:00,61.74,61.74,61.69,61.69,21700.0,50.1754,50.1754,50.1348,50.1348,21700.0
2015-05-05 14:05:00,61.69,61.74,61.69,61.73,15200.0,50.1348,50.1754,50.1348,50.1673,15200.0
2015-05-05 14:10:00,61.73,61.76,61.72,61.75,6000.0,50.1673,50.1917,50.1592,50.1836,6000.0
2015-05-05 14:15:00,61.75,61.76,61.72,61.76,3600.0,50.1836,50.1917,50.1592,50.1917,3600.0
2015-05-05 14:20:00,61.76,61.79,61.73,61.74,5600.0,50.1917,50.2161,50.1673,50.1754,5600.0
2015-05-05 14:25:00,61.74,61.74,61.67,61.68,2500.0,50.1754,50.1754,50.1185,50.1267,2500.0
2015-05-05 14:30:00,61.67,61.72,61.67,61.71,2200.0,50.1185,50.1592,50.1185,50.151,2200.0
2015-05-05 14:35:00,61.71,61.74,61.7,61.7,4300.0,50.151,50.1754,50.1429,50.1429,4300.0
2015-05-05 14:40:00,61.67,61.68,61.64,61.65,6900.0,50.1185,50.1267,50.0942,50.1023,6900.0
2015-05-05 14:45:00,61.66,61.67,61.64,61.66,3200.0,50.1104,50.1185,50.0942,50.1104,3200.0
2015-05-05 14:50:00,61.64,61.64,61.61,61.61,6100.0,50.0942,50.0942,50.0698,50.0698,6100.0
2015-05-05 14:55:00,61.6,61.66,61.59,61.65,4100.0,50.0617,50.1104,50.0535,50.1023,4100.0
2015-05-05 15:00:00,61.64,61.66,61.63,61.65,7200.0,50.0942,50.1104,50.086,50.1023,7200.0
2015-05-05 15:05:00,61.64,61.66,61.6,61.6,8400.0,50.0942,50.1104,50.0617,50.0617,8400.0
2015-05-05 15:10:00,61.6,61.65,61.59,61.65,11700.0,50.0617,50.1023,50.0535,50.1023,11700.0
2015-05-05 15:15:00,61.64,61.65,61.61,61.61,7000.0,50.0942,50.1023,50.0698,50.0698,7000.0
2015-05-05 15:20:00,61.61,61.63,61.6,61.63,13500.0,50.0698,50.086,50.0617,50.086,13500.0
2015-05-05 15:25:00,61.64,61.69,61.64,61.68,9200.0,50.0942,50.1348,50.0942,50.1267,9200.0
2015-05-05 15:30:00,61.68,61.71,61.66,61.71,8400.0,50.1267,50.151,50.1104,50.151,8400.0
2015-05-05 15:35:00,61.71,61.73,61.69,61.72,10600.0,50.151,50.1673,50.1348,50.1592,10600.0
2015-05-05 15:40:00,61.7,61.71,61.68,61.69,16600.0,50.1429,50.151,50.1267,50.1348,16600.0
2015-05-05 15:45:00,61.7,61.7,61.64,61.65,29400.0,50.1429,50.1429,50.0942,50.1023,29400.0
2015-05-05 15:50:00,61.65,61.66,61.61,61.61,39600.0,50.1023,50.1104,50.0698,50.0698,39600.0
2015-05-05 15:55:00,61.62,61.66,61.61,61.65,38800.0,50.0779,50.1104,50.0698,50.1023,38800.0
2015-05-06 09:30:00,61.93,62.01,61.87,61.9,17800.0,50.3298,50.3949,50.2811,50.3055,17800.0
2015-05-06 09:35:00,61.86,61.86,61.75,61.75,800.0,50.273,50.273,50.1836,50.1836,800.0
2015-05-06 09:40:00,61.76,61.76,61.61,61.62,22700.0,50.1917,50.1917,50.0698,50.0779,22700.0
2015-05-06 09:45:00,61.59,61.62,61.58,61.6,6900.0,50.0535,50.0779,50.0454,50.0617,6900.0
2015-05-06 09:50:00,61.58,61.61,61.53,61.53,32100.0,50.0454,50.0698,50.0048,50.0048,32100.0
2015-05-06 09:55:00,61.56,61.62,61.56,61.61,4300.0,50.0291,50.0779,50.0291,50.0698,4300.0
2015-05-06 10:00:00,61.6,61.61,61.58,61.61,5100.0,50.0617,50.0698,50.0454,50.0698,5100.0
2015-05-06 10:05:00,61.62,61.63,61.48,61.48,4600.0,50.0779,50.086,49.9641,49.9641,4600.0
2015-05-06 10:10:00,61.47,61.52,61.44,61.51,11500.0,49.956,49.9966,49.9316,49.9885,11500.0
2015-05-06 10:15:00,61.52,61.61,61.52,61.6,10000.0,49.9966,50.0698,49.9966,50.0617,10000.0
2015-05-06 10:20:00,61.61,61.61,61.55,61.55,5700.0,50.0698,50.0698,50.021,50.021,5700.0
2015-05-06 10:25:00,61.54,61.63,61.54,61.63,6700.0,50.0129,50.086,50.0129,50.086,6700.0
2015-05-06 10:30:00,61.66,61.66,61.57,61.6,4600.0,50.1104,50.1104,50.0373,50.0617,4600.0
2015-05-06 10:35:00,61.57,61.61,61.56,61.61,3700.0,50.0373,50.0698,50.0291,50.0698,3700.0
2015-05-06 10:40:00,61.63,61.7,61.63,61.66,7600.0,50.086,50.1429,50.086,50.1104,7600.0
2015-05-06 10:45:00,61.67,61.79,61.67,61.76,6200.0,50.1185,50.2161,50.1185,50.1917,6200.0
2015-05-06 10:50:00,61.78,61.79,61.77,61.79,4800.0,50.2079,50.2161,50.1998,50.2161,4800.0
2015-05-06 10:55:00,61.78,61.78,61.73,61.74,2200.0,50.2079,50.2079,50.1673,50.1754,2200.0
2015-05-06 11:00:00,61.73,61.75,61.73,61.75,400.0,50.1673,50.1836,50.1673,50.1836,400.0
2015-05-06 11:05:00,61.76,61.76,61.7,61.7,5900.0,50.1917,50.1917,50.1429,50.1429,5900.0
2015-05-06 11:10:00,61.66,61.67,61.61,61.61,2200.0,50.1104,50.1185,50.0698,50.0698,2200.0
2015-05-06 11:15:00,61.6,61.64,61.6,61.61,3400.0,50.0617,50.0942,50.0617,50.0698,3400.0
2015-05-06 11:20:00,61.57,61.59,61.55,61.58,2600.0,50.0373,50.0535,50.021,50.0454,2600.0
2015-05-06 11:25:00,61.62,61.64,61.62,61.63,3700.0,50.0779,50.0942,50.0779,50.086,3700.0
2015-05-06 11:30:00,61.63,61.63,61.61,61.63,505100.0,50.086,50.086,50.0698,50.086,505100.0
2015-05-06 11:35:00,61.63,61.64,61.6,61.61,530800.0,50.086,50.0942,50.0617,50.0698,530800.0
2015-05-06 11:40:00,61.62,61.67,61.6,61.67,17600.0,50.0779,50.1185,50.0617,50.1185,17600.0
2015-05-06 11:45:00,61.67,61.67,61.66,61.66,1800.0,50.1185,50.1185,50.1104,50.1104,1800.0
2015-05-06 11:50:00,61.65,61.68,61.65,61.66,2700.0,50.1023,50.1267,50.1023,50.1104,2700.0
2015-05-06 11:55:00,61.68,61.68,61.64,61.65,1700.0,50.1267,50.1267,50.0942,50.1023,1700.0
2015-05-06 12:00:00,61.61,61.61,61.59,61.59,8600.0,50.0698,50.0698,50.0535,50.0535,8600.0
2015-05-06 12:05:00,61.59,61.59,61.53,61.54,186500.0,50.0535,50.0535,50.0048,50.0129,186500.0
2015-05-06 12:10:00,61.55,61.56,61.54,61.54,7500.0,50.021,50.0291,50.0129,50.0129,7500.0
2015-05-06 12:15:00,61.53,61.54,61.53,61.54,300.0,50.0048,50.0129,50.0048,50.0129,300.0
2015-05-06 12:20:00,61.56,61.57,61.56,61.56,4900.0,50.0291,50.0373,50.0291,50.0291,4900.0
2015-05-06 12:25:00,61.57,61.57,61.53,61.53,400.0,50.0373,50.0373,50.0048,50.0048,400.0
2015-05-06 12:30:00,61.52,61.52,61.51,61.52,3600.0,49.9966,49.9966,49.9885,49.9966,3600.0
2015-05-06 12:35:00,61.54,61.55,61.53,61.55,1200.0,50.0129,50.021,50.0048,50.021,1200.0
2015-05-06 12:40:00,61.54,61.54,61.48,61.48,3100.0,50.0129,50.0129,49.9641,49.9641,3100.0
2015-05-06 12:45:00,61.49,61.52,61.47,61.52,4500.0,49.9723,49.9966,49.956,49.9966,4500.0
2015-05-06 12:50:00,61.52,61.52,61.45,61.46,2600.0,49.9966,49.9966,49.9398,49.9479,2600.0
2015-05-06 12:55:00,61.47,61.47,61.47,61.47,300.0,49.956,49.956,49.956,49.956,300.0
2015-05-06 13:00:00,61.46,61.46,61.42,61.42,28600.0,49.9479,49.9479,49.9154,49.9154,28600.0
2015-05-06 13:05:00,61.41,61.45,61.41,61.44,3200.0,49.9072,49.9398,49.9072,49.9316,3200.0
2015-05-06 13:10:00,61.44,61.45,61.43,61.44,4700.0,49.9316,49.9398,49.9235,49.9316,4700.0
2015-05-06 13:15:00,61.46,61.48,61.45,61.48,6200.0,49.9479,49.9641,49.9398,49.9641,6200.0
2015-05-06 13:20:00,61.49,61.51,61.48,61.49,9400.0,49.9723,49.9885,49.9641,49.9723,9400.0
2015-05-06 13:25:00,61.47,61.47,61.44,61.44,4600.0,49.956,49.956,49.9316,49.9316,4600.0
2015-05-06 13:30:00,61.43,61.43,61.37,61.37,5200.0,49.9235,49.9235,49.8747,49.8747,5200.0
2015-05-06 13:35:00,61.39,61.39,61.34,61.36,18100.0,49.891,49.891,49.8504,49.8666,18100.0
2015-05-06 13:40:00,61.4,61.4,61.37,61.37,1100.0,49.8991,49.8991,49.8747,49.8747,1100.0
2015-05-06 13:45:00,61.36,61.36,61.32,61.33,5700.0,49.8666,49.8666,49.8341,49.8422,5700.0
2015-05-06 13:50:00,61.33,61.33,61.31,61.31,1300.0,49.8422,49.8422,49.826,49.826,1300.0
2015-05-06 13:55:00,61.33,61.37,61.33,61.35,7400.0,49.8422,49.8747,49.8422,49.8585,7400.0
2015-05-06 14:00:00,61.35,61.39,61.35,61.37,4100.0,49.8585,49.891,49.8585,49.8747,4100.0
2015-05-06 14:05:00,61.37,61.4,61.37,61.39,1300.0,49.8747,49.8991,49.8747,49.891,1300.0
2015-05-06 14:10:00,61.39,61.39,61.35,61.35,2300.0,49.891,49.891,49.8585,49.8585,2300.0
2015-05-06 14:15:00,61.35,61.41,61.35,61.41,1000.0,49.8585,49.9072,49.8585,49.9072,1000.0
2015-05-06 14:20:00,61.4,61.4,61.36,61.36,1600.0,49.8991,49.8991,49.8666,49.8666,1600.0
2015-05-06 14:25:00,61.35,61.37,61.32,61.37,13400.0,49.8585,49.8747,49.8341,49.8747,13400.0
2015-05-06 14:30:00,61.35,61.35,61.31,61.31,2900.0,49.8585,49.8585,49.826,49.826,2900.0
2015-05-06 14:35:00,61.3,61.31,61.26,61.26,9700.0,49.8178,49.826,49.7853,49.7853,9700.0
2015-05-06 14:40:00,61.26,61.26,61.21,61.23,3600.0,49.7853,49.7853,49.7447,49.761,3600.0
2015-05-06 14:45:00,61.24,61.26,61.24,61.26,900.0,49.7691,49.7853,49.7691,49.7853,900.0
2015-05-06 14:50:00,61.27,61.28,61.27,61.28,5600.0,49.7935,49.8016,49.7935,49.8016,5600.0
2015-05-06 14:55:00,61.26,61.3,61.25,61.3,1300.0,49.7853,49.8178,49.7772,49.8178,1300.0
2015-05-06 15:00:00,61.29,61.31,61.29,61.3,3400.0,49.8097,49.826,49.8097,49.8178,3400.0
2015-05-06 15:05:00,61.28,61.31,61.28,61.31,6300.0,49.8016,49.826,49.8016,49.826,6300.0
2015-05-06 15:10:00,61.31,61.31,61.26,61.26,8200.0,49.826,49.826,49.7853,49.7853,8200.0
2015-05-06 15:15:00,61.26,61.27,61.22,61.22,11000.0,49.7853,49.7935,49.7528,49.7528,11000.0
2015-05-06 15:20:00,61.22,61.31,61.22,61.31,7000.0,49.7528,49.826,49.7528,49.826,7000.0
2015-05-06 15:25:00,61.31,61.34,61.3,61.34,5000.0,49.826,49.8504,49.8178,49.8504,5000.0
2015-05-06 15:30:00,61.34,61.35,61.3,61.3,14400.0,49.8504,49.8585,49.8178,49.8178,14400.0
2015-05-06 15:35:00,61.3,61.41,61.3,61.39,9800.0,49.8178,49.9072,49.8178,49.891,9800.0
2015-05-06 15:40:00,61.39,61.4,61.34,61.34,14600.0,49.891,49.8991,49.8504,49.8504,14600.0
2015-05-06 15:45:00,61.36,61.41,61.36,61.41,11600.0,49.8666,49.9072,49.8666,49.9072,11600.0
2015-05-06 15:50:00,61.4,61.41,61.37,61.39,11600.0,49.8991,49.9072,49.8747,49.891,11600.0
2015-05-06 15:55:00,61.39,61.51,61.39,61.49,41900.0,49.891,49.9885,49.891,49.9723,41900.0
2015-05-07 09:30:00,61.36,61.42,61.21,61.3,52400.0,49.8666,49.9154,49.7447,49.8178,52400.0
2015-05-07 09:35:00,61.3,61.32,61.28,61.3,54700.0,49.8178,49.8341,49.8016,49.8178,54700.0
2015-05-07 09:40:00,61.3,61.41,61.3,61.37,28300.0,49.8178,49.9072,49.8178,49.8747,28300.0
2015-05-07 09:45:00,61.39,61.39,61.31,61.38,8500.0,49.891,49.891,49.826,49.8829,8500.0
2015-05-07 09:50:00,61.39,61.39,61.26,61.29,14000.0,49.891,49.891,49.7853,49.8097,14000.0
2015-05-07 09:55:00,61.27,61.27,61.22,61.23,12500.0,49.7935,49.7935,49.7528,49.761,12500.0
2015-05-07 10:00:00,61.19,61.23,61.17,61.23,8200.0,49.7285,49.761,49.7122,49.761,8200.0
2015-05-07 10:05:00,61.21,61.32,61.21,61.27,53700.0,49.7447,49.8341,49.7447,49.7935,53700.0
2015-05-07 10:10:00,61.28,61.3,61.27,61.29,4900.0,49.8016,49.8178,49.7935,49.8097,4900.0
2015-05-07 10:15:00,61.3,61.3,61.26,61.29,10800.0,49.8178,49.8178,49.7853,49.8097,10800.0
2015-05-07 10:20:00,61.29,61.29,61.26,61.27,5500.0,49.8097,49.8097,49.7853,49.7935,5500.0
2015-05-07 10:25:00,61.31,61.31,61.21,61.23,30700.0,49.826,49.826,49.7447,49.761,30700.0
2015-05-07 10:30:00,61.22,61.25,61.2,61.2,8400.0,49.7528,49.7772,49.7366,49.7366,8400.0
2015-05-07 10:35:00,61.21,61.24,61.2,61.24,7300.0,49.7447,49.7691,49.7366,49.7691,7300.0
2015-05-07 10:40:00,61.26,61.34,61.26,61.34,4400.0,49.7853,49.8504,49.7853,49.8504,4400.0
2015-05-07 10:45:00,61.34,61.36,61.33,61.34,4900.0,49.8504,49.8666,49.8422,49.8504,4900.0
2015-05-07 10:50:00,61.34,61.42,61.34,61.41,1300.0,49.8504,49.9154,49.8504,49.9072,1300.0
2015-05-07 10:55:00,61.41,61.41,61.37,61.37,13500.0,49.9072,49.9072,49.8747,49.8747,13500.0
2015-05-07 11:00:00,61.39,61.41,61.37,61.39,5700.0,49.891,49.9072,49.8747,49.891,5700.0
2015-05-07 11:05:00,61.38,61.38,61.34,61.37,67100.0,49.8829,49.8829,49.8504,49.8747,67100.0
2015-05-07 11:10:00,61.38,61.41,61.38,61.39,10600.0,49.8829,49.9072,49.8829,49.891,10600.0
2015-05-07 11:15:00,61.39,61.45,61.39,61.45,3200.0,49.891,49.9398,49.891,49.9398,3200.0
2015-05-07 11:20:00,61.46,61.5,61.45,61.49,9300.0,49.9479,49.9804,49.9398,49.9723,9300.0
2015-05-07 11:25:00,61.49,61.53,61.48,61.49,16300.0,49.9723,50.0048,49.9641,49.9723,16300.0
2015-05-07 11:30:00,61.5,61.5,61.47,61.47,9700.0,49.9804,49.9804,49.956,49.956,9700.0
2015-05-07 11:35:00,61.48,61.5,61.45,61.45,15700.0,49.9641,49.9804,49.9398,49.9398,15700.0
2015-05-07 11:40:00,61.45,61.5,61.45,61.45,11700.0,49.9398,49.9804,49.9398,49.9398,11700.0
2015-05-07 11:45:00,61.46,61.47,61.44,61.46,12100.0,49.9479,49.956,49.9316,49.9479,12100.0
2015-05-07 11:50:00,61.45,61.46,61.43,61.44,10300.0,49.9398,49.9479,49.9235,49.9316,10300.0
2015-05-07 11:55:00,61.43,61.44,61.4,61.41,12700.0,49.9235,49.9316,49.8991,49.9072,12700.0
2015-05-07 12:00:00,61.42,61.45,61.41,61.45,8800.0,49.9154,49.9398,49.9072,49.9398,8800.0
2015-05-07 12:05:00,61.46,61.46,61.44,61.45,5100.0,49.9479,49.9479,49.9316,49.9398,5100.0
2015-05-07 12:10:00,61.45,61.49,61.44,61.48,8200.0,49.9398,49.9723,49.9316,49.9641,8200.0
2015-05-07 12:15:00,61.47,61.54,61.47,61.53,8500.0,49.956,50.0129,49.956,50.0048,8500.0
2015-05-07 12:20:00,61.54,61.55,61.52,61.55,7900.0,50.0129,50.021,49.9966,50.021,7900.0
2015-05-07 12:25:00,61.54,61.55,61.5,61.51,10300.0,50.0129,50.021,49.9804,49.9885,10300.0
2015-05-07 12:30:00,61.51,61.54,61.51,61.53,5800.0,49.9885,50.0129,49.9885,50.0048,5800.0
2015-05-07 12:35:00,61.52,61.55,61.52,61.53,10100.0,49.9966,50.021,49.9966,50.0048,10100.0
2015-05-07 12:40:00,61.54,61.57,61.54,61.54,9000.0,50.0129,50.0373,50.0129,50.0129,9000.0
2015-05-07 12:45:00,61.55,61.55,61.51,61.51,5100.0,50.021,50.021,49.9885,49.9885,5100.0
2015-05-07 12:50:00,61.52,61.53,61.5,61.5,11100.0,49.9966,50.0048,49.9804,49.9804,11100.0
2015-05-07 12:55:00,61.5,61.51,61.49,61.5,9300.0,49.9804,49.9885,49.9723,49.9804,9300.0
2015-05-07 13:00:00,61.51,61.53,61.49,61.49,21300.0,49.9885,50.0048,49.9723,49.9723,21300.0
2015-05-07 13:05:00,61.49,61.49,61.47,61.47,36000.0,49.9723,49.9723,49.956,49.956,36000.0
2015-05-07 13:10:00,61.48,61.48,61.45,61.46,19800.0,49.9641,49.9641,49.9398,49.9479,19800.0
2015-05-07 13:15:00,61.45,61.47,61.44,61.44,10100.0,49.9398,49.956,49.9316,49.9316,10100.0
2015-05-07 13:20:00,61.44,61.44,61.41,61.41,11500.0,49.9316,49.9316,49.9072,49.9072,11500.0
2015-05-07 13:25:00,61.42,61.44,61.42,61.44,3400.0,49.9154,49.9316,49.9154,49.9316,3400.0
2015-05-07 13:30:00,61.43,61.46,61.43,61.46,900.0,49.9235,49.9479,49.9235,49.9479,900.0
2015-05-07 13:35:00,61.46,61.47,61.45,61.47,4900.0,49.9479,49.956,49.9398,49.956,4900.0
2015-05-07 13:40:00,61.48,61.48,61.47,61.48,4400.0,49.9641,49.9641,49.956,49.9641,4400.0
2015-05-07 13:45:00,61.48,61.48,61.46,61.47,39800.0,49.9641,49.9641,49.9479,49.956,39800.0
2015-05-07 13:50:00,61.47,61.48,61.46,61.46,1700.0,49.956,49.9641,49.9479,49.9479,1700.0
2015-05-07 13:55:00,61.47,61.47,61.45,61.45,1500.0,49.956,49.956,49.9398,49.9398,1500.0
2015-05-07 14:00:00,61.46,61.48,61.46,61.48,1700.0,49.9479,49.9641,49.9479,49.9641,1700.0
2015-05-07 14:05:00,61.49,61.49,61.48,61.48,2300.0,49.9723,49.9723,49.9641,49.9641,2300.0
2015-05-07 14:10:00,61.48,61.48,61.47,61.48,800.0,49.9641,49.9641,49.956,49.9641,800.0
2015-05-07 14:15:00,61.49,61.49,61.48,61.48,7400.0,49.9723,49.9723,49.9641,49.9641,7400.0
2015-05-07 14:20:00,61.48,61.5,61.48,61.5,3600.0,49.9641,49.9804,49.9641,49.9804,3600.0
2015-05-07 14:25:00,61.52,61.52,61.51,61.52,10100.0,49.9966,49.9966,49.9885,49.9966,10100.0
2015-05-07 14:30:00,61.52,61.55,61.52,61.55,4400.0,49.9966,50.021,49.9966,50.021,4400.0
2015-05-07 14:35:00,61.52,61.52,61.49,61.5,8100.0,49.9966,49.9966,49.9723,49.9804,8100.0
2015-05-07 14:40:00,61.5,61.5,61.49,61.5,1600.0,49.9804,49.9804,49.9723,49.9804,1600.0
2015-05-07 14:45:00,61.49,61.51,61.48,61.48,8300.0,49.9723,49.9885,49.9641,49.9641,8300.0
2015-05-07 14:50:00,61.47,61.48,61.47,61.48,4700.0,49.956,49.9641,49.956,49.9641,4700.0
2015-05-07 14:55:00,61.49,61.5,61.48,61.5,3600.0,49.9723,49.9804,49.9641,49.9804,3600.0
2015-05-07 15:00:00,61.49,61.51,61.49,61.51,4800.0,49.9723,49.9885,49.9723,49.9885,4800.0
2015-05-07 15:05:00,61.51,61.52,61.48,61.5,12700.0,49.9885,49.9966,49.9641,49.9804,12700.0
2015-05-07 15:10:00,61.5,61.51,61.47,61.47,7400.0,49.9804,49.9885,49.956,49.956,7400.0
2015-05-07 15:15:00,61.47,61.48,61.43,61.44,15900.0,49.956,49.9641,49.9235,49.9316,15900.0
2015-05-07 15:20:00,61.43,61.45,61.42,61.42,4900.0,49.9235,49.9398,49.9154,49.9154,4900.0
2015-05-07 15:25:00,61.43,61.43,61.41,61.43,8400.0,49.9235,49.9235,49.9072,49.9235,8400.0
2015-05-07 15:30:00,61.42,61.44,61.42,61.44,5100.0,49.9154,49.9316,49.9154,49.9316,5100.0
2015-05-07 15:35:00,61.44,61.46,61.44,61.44,4700.0,49.9316,49.9479,49.9316,49.9316,4700.0
2015-05-07 15:40:00,61.44,61.44,61.41,61.41,15200.0,49.9316,49.9316,49.9072,49.9072,15200.0
2015-05-07 15:45:00,61.41,61.44,61.4,61.44,23900.0,49.9072,49.9316,49.8991,49.9316,23900.0
2015-05-07 15:50:00,61.45,61.47,61.44,61.47,16000.0,49.9398,49.956,49.9316,49.956,16000.0
2015-05-07 15:55:00,61.47,61.5,61.45,61.47,39000.0,49.956,49.9804,49.9398,49.956,39000.0
2015-05-08 09:30:00,62.3,62.36,62.21,62.27,20600.0,50.6305,50.6793,50.5574,50.6062,20600.0
2015-05-08 09:35:00,62.28,62.3,62.25,62.27,3100.0,50.6143,50.6305,50.5899,50.6062,3100.0
2015-05-08 09:40:00,62.25,62.33,62.25,62.33,12100.0,50.5899,50.6549,50.5899,50.6549,12100.0
2015-05-08 09:45:00,62.37,62.38,62.31,62.33,14200.0,50.6874,50.6956,50.6387,50.6549,14200.0
2015-05-08 09:50:00,62.34,62.37,62.34,62.35,2900.0,50.663,50.6874,50.663,50.6712,2900.0
2015-05-08 09:55:00,62.35,62.36,62.33,62.33,4100.0,50.6712,50.6793,50.6549,50.6549,4100.0
2015-05-08 10:00:00,62.34,62.34,62.32,62.34,11200.0,50.663,50.663,50.6468,50.663,11200.0
2015-05-08 10:05:00,62.35,62.38,62.34,62.37,5200.0,50.6712,50.6956,50.663,50.6874,5200.0
2015-05-08 10:10:00,62.38,62.38,62.35,62.35,33100.0,50.6956,50.6956,50.6712,50.6712,33100.0
2015-05-08 10:15:00,62.35,62.35,62.32,62.32,1600.0,50.6712,50.6712,50.6468,50.6468,1600.0
2015-05-08 10:20:00,62.34,62.34,62.33,62.34,1700.0,50.663,50.663,50.6549,50.663,1700.0
2015-05-08 10:25:00,62.34,62.34,62.33,62.34,800.0,50.663,50.663,50.6549,50.663,800.0
2015-05-08 10:30:00,62.34,62.35,62.33,62.33,2100.0,50.663,50.6712,50.6549,50.6549,2100.0
2015-05-08 10:35:00,62.33,62.33,62.31,62.31,1500.0,50.6549,50.6549,50.6387,50.6387,1500.0
2015-05-08 10:40:00,62.34,62.35,62.33,62.35,1900.0,50.663,50.6712,50.6549,50.6712,1900.0
2015-05-08 10:45:00,62.36,62.36,62.33,62.35,1200.0,50.6793,50.6793,50.6549,50.6712,1200.0
2015-05-08 10:50:00,62.36,62.39,62.36,62.38,16400.0,50.6793,50.7037,50.6793,50.6956,16400.0
2015-05-08 10:55:00,62.38,62.38,62.37,62.37,3200.0,50.6956,50.6956,50.6874,50.6874,3200.0
2015-05-08 11:00:00,62.39,62.39,62.38,62.39,1000.0,50.7037,50.7037,50.6956,50.7037,1000.0
2015-05-08 11:05:00,62.4,62.44,62.39,62.44,5200.0,50.7118,50.7443,50.7037,50.7443,5200.0
2015-05-08 11:10:00,62.43,62.45,62.43,62.45,1400.0,50.7362,50.7524,50.7362,50.7524,1400.0
2015-05-08 11:15:00,62.46,62.46,62.45,62.46,700.0,50.7606,50.7606,50.7524,50.7606,700.0
2015-05-08 11:20:00,62.46,62.49,62.45,62.47,4400.0,50.7606,50.7849,50.7524,50.7687,4400.0
2015-05-08 11:25:00,62.48,62.48,62.44,62.44,4200.0,50.7768,50.7768,50.7443,50.7443,4200.0
2015-05-08 11:30:00,62.47,62.51,62.47,62.51,1400.0,50.7687,50.8012,50.7687,50.8012,1400.0
2015-05-08 11:35:00,62.51,62.52,62.51,62.52,1900.0,50.8012,50.8093,50.8012,50.8093,1900.0
2015-05-08 11:40:00,62.52,62.54,62.51,62.54,7600.0,50.8093,50.8256,50.8012,50.8256,7600.0
2015-05-08 11:45:00,62.53,62.56,62.53,62.55,1800.0,50.8175,50.8418,50.8175,50.8337,1800.0
2015-05-08 11:50:00,62.54,62.59,62.54,62.58,3300.0,50.8256,50.8662,50.8256,50.8581,3300.0
2015-05-08 11:55:00,62.58,62.58,62.54,62.55,3300.0,50.8581,50.8581,50.8256,50.8337,3300.0
2015-05-08 12:00:00,62.56,62.57,62.55,62.55,2700.0,50.8418,50.85,50.8337,50.8337,2700.0
2015-05-08 12:05:00,62.55,62.56,62.52,62.53,2200.0,50.8337,50.8418,50.8093,50.8175,2200.0
2015-05-08 12:10:00,62.53,62.53,62.52,62.52,600.0,50.8175,50.8175,50.8093,50.8093,600.0
2015-05-08 12:15:00,62.52,62.52,62.51,62.51,13000.0,50.8093,50.8093,50.8012,50.8012,13000.0
2015-05-08 12:20:00,62.52,62.52,62.5,62.5,9900.0,50.8093,50.8093,50.7931,50.7931,9900.0
2015-05-08 12:25:00,62.49,62.52,62.48,62.52,21800.0,50.7849,50.8093,50.7768,50.8093,21800.0
2015-05-08 12:30:00,62.52,62.52,62.5,62.5,8600.0,50.8093,50.8093,50.7931,50.7931,8600.0
2015-05-08 12:35:00,62.52,62.52,62.51,62.51,1800.0,50.8093,50.8093,50.8012,50.8012,1800.0
2015-05-08 12:40:00,62.51,62.51,62.49,62.5,2700.0,50.8012,50.8012,50.7849,50.7931,2700.0
2015-05-08 12:45:00,62.49,62.51,62.48,62.49,2000.0,50.7849,50.8012,50.7768,50.7849,2000.0
2015-05-08 12:50:00,62.5,62.5,62.5,62.5,500.0,50.7931,50.7931,50.7931,50.7931,500.0
2015-05-08 12:55:00,62.52,62.52,62.5,62.5,1900.0,50.8093,50.8093,50.7931,50.7931,1900.0
2015-05-08 13:00:00,62.51,62.52,62.5,62.51,1600.0,50.8012,50.8093,50.7931,50.8012,1600.0
2015-05-08 13:05:00,62.52,62.54,62.52,62.54,3300.0,50.8093,50.8256,50.8093,50.8256,3300.0
2015-05-08 13:10:00,62.54,62.55,62.53,62.53,1500.0,50.8256,50.8337,50.8175,50.8175,1500.0
2015-05-08 13:15:00,62.53,62.56,62.53,62.56,3200.0,50.8175,50.8418,50.8175,50.8418,3200.0
2015-05-08 13:20:00,62.56,62.56,62.55,62.55,2600.0,50.8418,50.8418,50.8337,50.8337,2600.0
2015-05-08 13:25:00,62.55,62.55,62.52,62.52,1800.0,50.8337,50.8337,50.8093,50.8093,1800.0
2015-05-08 13:30:00,62.51,62.51,62.51,62.51,1400.0,50.8012,50.8012,50.8012,50.8012,1400.0
2015-05-08 13:35:00,62.5,62.5,62.49,62.49,700.0,50.7931,50.7931,50.7849,50.7849,700.0
2015-05-08 13:40:00,62.5,62.51,62.5,62.51,3300.0,50.7931,50.8012,50.7931,50.8012,3300.0
2015-05-08 13:45:00,62.51,62.51,62.51,62.51,600.0,50.8012,50.8012,50.8012,50.8012,600.0
2015-05-08 13:50:00,62.51,62.51,62.5,62.5,2500.0,50.8012,50.8012,50.7931,50.7931,2500.0
2015-05-08 13:55:00,62.5,62.5,62.49,62.49,2500.0,50.7931,50.7931,50.7849,50.7849,2500.0
2015-05-08 14:00:00,62.49,62.5,62.48,62.49,2400.0,50.7849,50.7931,50.7768,50.7849,2400.0
2015-05-08 14:05:00,62.49,62.49,62.48,62.48,1400.0,50.7849,50.7849,50.7768,50.7768,1400.0
2015-05-08 14:10:00,62.48,62.48,62.46,62.47,3800.0,50.7768,50.7768,50.7606,50.7687,3800.0
2015-05-08 14:15:00,62.47,62.48,62.47,62.47,1000.0,50.7687,50.7768,50.7687,50.7687,1000.0
2015-05-08 14:20:00,62.47,62.47,62.46,62.47,200.0,50.7687,50.7687,50.7606,50.7687,200.0
2015-05-08 14:25:00,62.46,62.46,62.45,62.45,900.0,50.7606,50.7606,50.7524,50.7524,900.0
2015-05-08 14:30:00,62.45,62.45,62.45,62.45,100.0,50.7524,50.7524,50.7524,50.7524,100.0
2015-05-08 14:35:00,62.43,62.44,62.43,62.44,2200.0,50.7362,50.7443,50.7362,50.7443,2200.0
2015-05-08 14:40:00,62.46,62.47,62.46,62.46,4900.0,50.7606,50.7687,50.7606,50.7606,4900.0
2015-05-08 14:45:00,62.46,62.48,62.46,62.47,1000.0,50.7606,50.7768,50.7606,50.7687,1000.0
2015-05-08 14:50:00,62.47,62.48,62.46,62.46,4200.0,50.7687,50.7768,50.7606,50.7606,4200.0
2015-05-08 14:55:00,62.48,62.48,62.45,62.46,3900.0,50.7768,50.7768,50.7524,50.7606,3900.0
2015-05-08 15:00:00,62.47,62.47,62.46,62.46,3800.0,50.7687,50.7687,50.7606,50.7606,3800.0
2015-05-08 15:05:00,62.47,62.49,62.47,62.48,1000.0,50.7687,50.7849,50.7687,50.7768,1000.0
2015-05-08 15:10:00,62.5,62.51,62.49,62.51,1700.0,50.7931,50.8012,50.7849,50.8012,1700.0
2015-05-08 15:15:00,62.51,62.51,62.49,62.49,3100.0,50.8012,50.8012,50.7849,50.7849,3100.0
2015-05-08 15:20:00,62.48,62.5,62.48,62.48,5900.0,50.7768,50.7931,50.7768,50.7768,5900.0
2015-05-08 15:25:00,62.47,62.48,62.46,62.48,2400.0,50.7687,50.7768,50.7606,50.7768,2400.0
2015-05-08 15:30:00,62.48,62.49,62.48,62.49,700.0,50.7768,50.7849,50.7768,50.7849,700.0
2015-05-08 15:35:00,62.51,62.51,62.49,62.49,1000.0,50.8012,50.8012,50.7849,50.7849,1000.0
2015-05-08 15:40:00,62.49,62.5,62.48,62.49,2600.0,50.7849,50.7931,50.7768,50.7849,2600.0
2015-05-08 15:45:00,62.5,62.5,62.49,62.5,7300.0,50.7931,50.7931,50.7849,50.7931,7300.0
2015-05-08 15:50:00,62.49,62.51,62.47,62.51,10000.0,50.7849,50.8012,50.7687,50.8012,10000.0
2015-05-08 15:55:00,62.51,62.52,62.49,62.5,19800.0,50.8012,50.8093,50.7849,50.7931,19800.0
2015-05-11 09:30:00,62.27,62.37,62.23,62.36,19300.0,50.6062,50.6874,50.5736,50.6793,19300.0
2015-05-11 09:35:00,62.41,62.41,62.36,62.37,5300.0,50.7199,50.7199,50.6793,50.6874,5300.0
2015-05-11 09:40:00,62.36,62.39,62.33,62.36,12700.0,50.6793,50.7037,50.6549,50.6793,12700.0
2015-05-11 09:45:00,62.35,62.39,62.33,62.37,8600.0,50.6712,50.7037,50.6549,50.6874,8600.0
2015-05-11 09:50:00,62.34,62.36,62.33,62.33,5400.0,50.663,50.6793,50.6549,50.6549,5400.0
2015-05-11 09:55:00,62.34,62.36,62.3,62.36,13900.0,50.663,50.6793,50.6305,50.6793,13900.0
2015-05-11 10:00:00,62.37,62.41,62.36,62.39,7600.0,50.6874,50.7199,50.6793,50.7037,7600.0
2015-05-11 10:05:00,62.41,62.41,62.39,62.4,10600.0,50.7199,50.7199,50.7037,50.7118,10600.0
2015-05-11 10:10:00,62.4,62.41,62.38,62.39,5300.0,50.7118,50.7199,50.6956,50.7037,5300.0
2015-05-11 10:15:00,62.38,62.39,62.36,62.36,4600.0,50.6956,50.7037,50.6793,50.6793,4600.0
2015-05-11 10:20:00,62.36,62.37,62.35,62.36,4700.0,50.6793,50.6874,50.6712,50.6793,4700.0
2015-05-11 10:25:00,62.35,62.35,62.29,62.29,5400.0,50.6712,50.6712,50.6224,50.6224,5400.0
2015-05-11 10:30:00,62.3,62.3,62.23,62.25,10200.0,50.6305,50.6305,50.5736,50.5899,10200.0
2015-05-11 10:35:00,62.26,62.27,62.24,62.27,2400.0,50.598,50.6062,50.5818,50.6062,2400.0
2015-05-11 10:40:00,62.26,62.31,62.25,62.31,1900.0,50.598,50.6387,50.5899,50.6387,1900.0
2015-05-11 10:45:00,62.32,62.33,62.32,62.33,2400.0,50.6468,50.6549,50.6468,50.6549,2400.0
2015-05-11 10:50:00,62.34,62.36,62.34,62.34,4100.0,50.663,50.6793,50.663,50.663,4100.0
2015-05-11 10:55:00,62.35,62.35,62.31,62.31,1500.0,50.6712,50.6712,50.6387,50.6387,1500.0
2015-05-11 11:00:00,62.31,62.31,62.28,62.28,6400.0,50.6387,50.6387,50.6143,50.6143,6400.0
2015-05-11 11:05:00,62.27,62.3,62.27,62.3,6200.0,50.6062,50.6305,50.6062,50.6305,6200.0
2015-05-11 11:10:00,62.3,62.35,62.3,62.33,10200.0,50.6305,50.6712,50.6305,50.6549,10200.0
2015-05-11 11:15:00,62.31,62.31,62.3,62.3,2100.0,50.6387,50.6387,50.6305,50.6305,2100.0
2015-05-11 11:20:00,62.31,62.31,62.28,62.28,3600.0,50.6387,50.6387,50.6143,50.6143,3600.0
2015-05-11 11:25:00,62.28,62.3,62.25,62.26,4100.0,50.6143,50.6305,50.5899,50.598,4100.0
2015-05-11 11:30:00,62.27,62.28,62.26,62.27,8000.0,50.6062,50.6143,50.598,50.6062,8000.0
2015-05-11 11:35:00,62.27,62.27,62.25,62.27,1700.0,50.6062,50.6062,50.5899,50.6062,1700.0
2015-05-11 11:40:00,62.29,62.29,62.25,62.25,6100.0,50.6224,50.6224,50.5899,50.5899,6100.0
2015-05-11 11:45:00,62.27,62.28,62.26,62.27,3400.0,50.6062,50.6143,50.598,50.6062,3400.0
2015-05-11 11:50:00,62.28,62.31,62.28,62.3,800.0,50.6143,50.6387,50.6143,50.6305,800.0
2015-05-11 11:55:00,62.3,62.31,62.3,62.31,900.0,50.6305,50.6387,50.6305,50.6387,900.0
2015-05-11 12:00:00,62.3,62.31,62.21,62.21,5400.0,50.6305,50.6387,50.5574,50.5574,5400.0
2015-05-11 12:05:00,62.22,62.22,62.2,62.2,1000.0,50.5655,50.5655,50.5493,50.5493,1000.0
2015-05-11 12:10:00,62.2,62.22,62.2,62.21,5200.0,50.5493,50.5655,50.5493,50.5574,5200.0
2015-05-11 12:15:00,62.21,62.22,62.17,62.18,3300.0,50.5574,50.5655,50.5249,50.533,3300.0
2015-05-11 12:20:00,62.19,62.19,62.16,62.17,3700.0,50.5411,50.5411,50.5168,50.5249,3700.0
2015-05-11 12:25:00,62.18,62.21,62.18,62.21,2700.0,50.533,50.5574,50.533,50.5574,2700.0
2015-05-11 12:30:00,62.21,62.21,62.19,62.21,6500.0,50.5574,50.5574,50.5411,50.5574,6500.0
2015-05-11 12:35:00,62.21,62.24,62.21,62.23,9800.0,50.5574,50.5818,50.5574,50.5736,9800.0
2015-05-11 12:40:00,62.23,62.24,62.21,62.21,13100.0,50.5736,50.5818,50.5574,50.5574,13100.0
2015-05-11 12:45:00,62.21,62.22,62.19,62.19,3700.0,50.5574,50.5655,50.5411,50.5411,3700.0
2015-05-11 12:50:00,62.2,62.22,62.19,62.2,5500.0,50.5493,50.5655,50.5411,50.5493,5500.0
2015-05-11 12:55:00,62.21,62.24,62.21,62.23,8300.0,50.5574,50.5818,50.5574,50.5736,8300.0
2015-05-11 13:00:00,62.23,62.24,62.23,62.24,3400.0,50.5736,50.5818,50.5736,50.5818,3400.0
2015-05-11 13:05:00,62.24,62.24,62.23,62.23,6000.0,50.5818,50.5818,50.5736,50.5736,6000.0
2015-05-11 13:10:00,62.26,62.27,62.26,62.27,5200.0,50.598,50.6062,50.598,50.6062,5200.0
2015-05-11 13:15:00,62.26,62.28,62.26,62.27,8200.0,50.598,50.6143,50.598,50.6062,8200.0
2015-05-11 13:20:00,62.26,62.26,62.25,62.26,6700.0,50.598,50.598,50.5899,50.598,6700.0
2015-05-11 13:25:00,62.26,62.27,62.25,62.26,6400.0,50.598,50.6062,50.5899,50.598,6400.0
2015-05-11 13:30:00,62.26,62.27,62.25,62.26,5200.0,50.598,50.6062,50.5899,50.598,5200.0
2015-05-11 13:35:00,62.26,62.29,62.26,62.28,10500.0,50.598,50.6224,50.598,50.6143,10500.0
2015-05-11 13:40:00,62.27,62.29,62.25,62.26,7200.0,50.6062,50.6224,50.5899,50.598,7200.0
2015-05-11 13:45:00,62.26,62.26,62.24,62.25,10400.0,50.598,50.598,50.5818,50.5899,10400.0
2015-05-11 13:50:00,62.26,62.27,62.25,62.27,1000.0,50.598,50.6062,50.5899,50.6062,1000.0
2015-05-11 13:55:00,62.26,62.27,62.23,62.23,11700.0,50.598,50.6062,50.5736,50.5736,11700.0
2015-05-11 14:00:00,62.24,62.26,62.24,62.25,4300.0,50.5818,50.598,50.5818,50.5899,4300.0
2015-05-11 14:05:00,62.26,62.26,62.21,62.21,10000.0,50.598,50.598,50.5574,50.5574,10000.0
2015-05-11 14:10:00,62.21,62.22,62.19,62.2,31100.0,50.5574,50.5655,50.5411,50.5493,31100.0
2015-05-11 14:15:00,62.19,62.2,62.18,62.19,10200.0,50.5411,50.5493,50.533,50.5411,10200.0
2015-05-11 14:20:00,62.2,62.21,62.19,62.2,7100.0,50.5493,50.5574,50.5411,50.5493,7100.0
2015-05-11 14:25:00,62.21,62.22,62.19,62.22,11800.0,50.5574,50.5655,50.5411,50.5655,11800.0
2015-05-11 14:30:00,62.21,62.22,62.2,62.21,8100.0,50.5574,50.5655,50.5493,50.5574,8100.0
2015-05-11 14:35:00,62.21,62.21,62.16,62.16,4700.0,50.5574,50.5574,50.5168,50.5168,4700.0
2015-05-11 14:40:00,62.17,62.2,62.17,62.2,5100.0,50.5249,50.5493,50.5249,50.5493,5100.0
2015-05-11 14:45:00,62.19,62.2,62.18,62.18,6400.0,50.5411,50.5493,50.533,50.533,6400.0
2015-05-11 14:50:00,62.17,62.18,62.12,62.12,17000.0,50.5249,50.533,50.4843,50.4843,17000.0
2015-05-11 14:55:00,62.11,62.12,62.1,62.12,3000.0,50.4761,50.4843,50.468,50.4843,3000.0
2015-05-11 15:00:00,62.11,62.12,62.06,62.08,10900.0,50.4761,50.4843,50.4355,50.4517,10900.0
2015-05-11 15:05:00,62.1,62.13,62.1,62.13,10900.0,50.468,50.4924,50.468,50.4924,10900.0
2015-05-11 15:10:00,62.13,62.16,62.12,62.16,6800.0,50.4924,50.5168,50.4843,50.5168,6800.0
2015-05-11 15:15:00,62.16,62.19,62.15,62.19,12300.0,50.5168,50.5411,50.5086,50.5411,12300.0
2015-05-11 15:20:00,62.19,62.21,62.18,62.2,7100.0,50.5411,50.5574,50.533,50.5493,7100.0
2015-05-11 15:25:00,62.2,62.21,62.19,62.2,45800.0,50.5493,50.5574,50.5411,50.5493,45800.0
2015-05-11 15:30:00,62.19,62.2,62.16,62.16,9600.0,50.5411,50.5493,50.5168,50.5168,9600.0
2015-05-11 15:35:00,62.15,62.16,62.14,62.15,3100.0,50.5086,50.5168,50.5005,50.5086,3100.0
2015-05-11 15:40:00,62.15,62.18,62.15,62.18,8000.0,50.5086,50.533,50.5086,50.533,8000.0
2015-05-11 15:45:00,62.18,62.18,62.13,62.13,13300.0,50.533,50.533,50.4924,50.4924,13300.0
2015-05-11 15:50:00,62.14,62.14,62.11,62.13,15600.0,50.5005,50.5005,50.4761,50.4924,15600.0
2015-05-11 15:55:00,62.14,62.15,62.09,62.11,32300.0,50.5005,50.5086,50.4599,50.4761,32300.0
2015-05-12 09:30:00,61.88,62.02,61.78,61.78,18200.0,50.2892,50.403,50.2079,50.2079,18200.0
2015-05-12 09:35:00,61.79,61.84,61.78,61.83,61500.0,50.2161,50.2567,50.2079,50.2486,61500.0
2015-05-12 09:40:00,61.82,61.82,61.69,61.7,17900.0,50.2404,50.2404,50.1348,50.1429,17900.0
2015-05-12 09:45:00,61.68,61.74,61.67,61.73,7100.0,50.1267,50.1754,50.1185,50.1673,7100.0
2015-05-12 09:50:00,61.75,61.82,61.75,61.8,13100.0,50.1836,50.2404,50.1836,50.2242,13100.0
2015-05-12 09:55:00,61.82,61.82,61.78,61.79,1700.0,50.2404,50.2404,50.2079,50.2161,1700.0
2015-05-12 10:00:00,61.76,61.78,61.73,61.76,7600.0,50.1917,50.2079,50.1673,50.1917,7600.0
2015-05-12 10:05:00,61.76,61.81,61.72,61.81,17100.0,50.1917,50.2323,50.1592,50.2323,17100.0
2015-05-12 10:10:00,61.79,61.8,61.74,61.75,6000.0,50.2161,50.2242,50.1754,50.1836,6000.0
2015-05-12 10:15:00,61.74,61.79,61.72,61.72,4700.0,50.1754,50.2161,50.1592,50.1592,4700.0
2015-05-12 10:20:00,61.71,61.73,61.7,61.7,12800.0,50.151,50.1673,50.1429,50.1429,12800.0
2015-05-12 10:25:00,61.71,61.76,61.71,61.71,3300.0,50.151,50.1917,50.151,50.151,3300.0
2015-05-12 10:30:00,61.71,61.82,61.71,61.81,5000.0,50.151,50.2404,50.151,50.2323,5000.0
2015-05-12 10:35:00,61.8,61.92,61.79,61.92,30000.0,50.2242,50.3217,50.2161,50.3217,30000.0
2015-05-12 10:40:00,61.93,61.98,61.93,61.94,7200.0,50.3298,50.3705,50.3298,50.338,7200.0
2015-05-12 10:45:00,61.96,62.03,61.96,61.99,10700.0,50.3542,50.4111,50.3542,50.3786,10700.0
2015-05-12 10:50:00,61.99,62.0,61.97,62.0,2400.0,50.3786,50.3867,50.3623,50.3867,2400.0
2015-05-12 10:55:00,61.98,61.98,61.94,61.95,1900.0,50.3705,50.3705,50.338,50.3461,1900.0
2015-05-12 11:00:00,61.95,61.99,61.95,61.99,2300.0,50.3461,50.3786,50.3461,50.3786,2300.0
2015-05-12 11:05:00,62.02,62.06,62.02,62.02,4500.0,50.403,50.4355,50.403,50.403,4500.0
2015-05-12 11:10:00,62.05,62.05,61.99,62.01,1000.0,50.4274,50.4274,50.3786,50.3949,1000.0
2015-05-12 11:15:00,61.97,61.97,61.94,61.96,1900.0,50.3623,50.3623,50.338,50.3542,1900.0
2015-05-12 11:20:00,61.97,62.02,61.96,62.02,5100.0,50.3623,50.403,50.3542,50.403,5100.0
2015-05-12 11:25:00,61.99,61.99,61.93,61.93,2900.0,50.3786,50.3786,50.3298,50.3298,2900.0
2015-05-12 11:30:00,61.97,61.97,61.96,61.96,800.0,50.3623,50.3623,50.3542,50.3542,800.0
2015-05-12 11:35:00,61.97,61.98,61.97,61.97,4200.0,50.3623,50.3705,50.3623,50.3623,4200.0
2015-05-12 11:40:00,61.96,61.99,61.96,61.99,1000.0,50.3542,50.3786,50.3542,50.3786,1000.0
2015-05-12 11:45:00,62.02,62.03,62.01,62.03,7300.0,50.403,50.4111,50.3949,50.4111,7300.0
2015-05-12 11:50:00,62.03,62.03,62.0,62.03,400.0,50.4111,50.4111,50.3867,50.4111,400.0
2015-05-12 11:55:00,62.04,62.05,62.02,62.02,400.0,50.4192,50.4274,50.403,50.403,400.0
2015-05-12 12:00:00,62.01,62.01,61.96,61.96,3000.0,50.3949,50.3949,50.3542,50.3542,3000.0
2015-05-12 12:05:00,61.95,61.95,61.94,61.94,200.0,50.3461,50.3461,50.338,50.338,200.0
2015-05-12 12:10:00,61.91,61.93,61.89,61.93,2300.0,50.3136,50.3298,50.2973,50.3298,2300.0
2015-05-12 12:15:00,61.93,61.96,61.91,61.96,2200.0,50.3298,50.3542,50.3136,50.3542,2200.0
2015-05-12 12:20:00,61.95,61.96,61.94,61.96,2300.0,50.3461,50.3542,50.338,50.3542,2300.0
2015-05-12 12:25:00,61.94,61.94,61.93,61.93,500.0,50.338,50.338,50.3298,50.3298,500.0
2015-05-12 12:30:00,61.95,61.95,61.95,61.95,600.0,50.3461,50.3461,50.3461,50.3461,600.0
2015-05-12 12:35:00,61.95,62.02,61.95,62.02,1500.0,50.3461,50.403,50.3461,50.403,1500.0
2015-05-12 12:40:00,62.02,62.02,62.0,62.0,1000.0,50.403,50.403,50.3867,50.3867,1000.0
2015-05-12 12:45:00,62.01,62.01,62.0,62.0,1000.0,50.3949,50.3949,50.3867,50.3867,1000.0
2015-05-12 12:50:00,62.02,62.06,62.02,62.04,3200.0,50.403,50.4355,50.403,50.4192,3200.0
2015-05-12 12:55:00,62.05,62.05,62.03,62.03,300.0,50.4274,50.4274,50.4111,50.4111,300.0
2015-05-12 13:00:00,62.02,62.04,62.01,62.02,700.0,50.403,50.4192,50.3949,50.403,700.0
2015-05-12 13:05:00,62.0,62.05,61.99,62.05,600.0,50.3867,50.4274,50.3786,50.4274,600.0
2015-05-12 13:10:00,62.06,62.11,62.06,62.1,2700.0,50.4355,50.4761,50.4355,50.468,2700.0
2015-05-12 13:15:00,62.11,62.11,62.05,62.05,1700.0,50.4761,50.4761,50.4274,50.4274,1700.0
2015-05-12 13:20:00,62.07,62.08,62.06,62.06,9000.0,50.4436,50.4517,50.4355,50.4355,9000.0
2015-05-12 13:25:00,62.07,62.08,62.05,62.05,4900.0,50.4436,50.4517,50.4274,50.4274,4900.0
2015-05-12 13:30:00,62.05,62.06,62.04,62.04,3500.0,50.4274,50.4355,50.4192,50.4192,3500.0
2015-05-12 13:35:00,62.03,62.03,61.99,61.99,5100.0,50.4111,50.4111,50.3786,50.3786,5100.0
2015-05-12 13:40:00,61.99,61.99,61.98,61.98,1400.0,50.3786,50.3786,50.3705,50.3705,1400.0
2015-05-12 13:45:00,61.97,61.99,61.97,61.99,9400.0,50.3623,50.3786,50.3623,50.3786,9400.0
2015-05-12 13:50:00,61.97,61.99,61.94,61.96,2900.0,50.3623,50.3786,50.338,50.3542,2900.0
2015-05-12 13:55:00,61.98,61.99,61.98,61.99,2100.0,50.3705,50.3786,50.3705,50.3786,2100.0
2015-05-12 14:00:00,61.99,61.99,61.99,61.99,700.0,50.3786,50.3786,50.3786,50.3786,700.0
2015-05-12 14:05:00,62.01,62.02,62.01,62.01,400.0,50.3949,50.403,50.3949,50.3949,400.0
2015-05-12 14:10:00,61.98,61.99,61.96,61.96,5400.0,50.3705,50.3786,50.3542,50.3542,5400.0
2015-05-12 14:15:00,61.96,61.96,61.94,61.95,6900.0,50.3542,50.3542,50.338,50.3461,6900.0
2015-05-12 14:20:00,61.96,62.01,61.96,62.01,45000.0,50.3542,50.3949,50.3542,50.3949,45000.0
2015-05-12 14:25:00,62.01,62.05,61.99,62.05,18900.0,50.3949,50.4274,50.3786,50.4274,18900.0
2015-05-12 14:30:00,62.05,62.07,62.05,62.07,500.0,50.4274,50.4436,50.4274,50.4436,500.0
2015-05-12 14:35:00,62.06,62.12,62.06,62.1,5400.0,50.4355,50.4843,50.4355,50.468,5400.0
2015-05-12 14:40:00,62.09,62.09,62.05,62.05,3100.0,50.4599,50.4599,50.4274,50.4274,3100.0
2015-05-12 14:45:00,62.07,62.07,62.05,62.07,700.0,50.4436,50.4436,50.4274,50.4436,700.0
2015-05-12 14:50:00,62.08,62.09,62.05,62.06,5700.0,50.4517,50.4599,50.4274,50.4355,5700.0
2015-05-12 14:55:00,62.05,62.05,61.98,61.98,2100.0,50.4274,50.4274,50.3705,50.3705,2100.0
2015-05-12 15:00:00,62.01,62.03,62.0,62.03,34500.0,50.3949,50.4111,50.3867,50.4111,34500.0
2015-05-12 15:05:00,62.0,62.02,61.99,62.02,6500.0,50.3867,50.403,50.3786,50.403,6500.0
2015-05-12 15:10:00,62.04,62.04,62.01,62.04,6700.0,50.4192,50.4192,50.3949,50.4192,6700.0
2015-05-12 15:15:00,62.02,62.04,62.0,62.0,24200.0,50.403,50.4192,50.3867,50.3867,24200.0
2015-05-12 15:20:00,62.02,62.07,62.02,62.04,19000.0,50.403,50.4436,50.403,50.4192,19000.0
2015-05-12 15:25:00,62.03,62.05,62.0,62.0,3000.0,50.4111,50.4274,50.3867,50.3867,3000.0
2015-05-12 15:30:00,62.02,62.04,62.01,62.01,1100.0,50.403,50.4192,50.3949,50.3949,1100.0
2015-05-12 15:35:00,62.02,62.03,62.02,62.03,3600.0,50.403,50.4111,50.403,50.4111,3600.0
2015-05-12 15:40:00,62.02,62.02,61.97,62.0,5000.0,50.403,50.403,50.3623,50.3867,5000.0
2015-05-12 15:45:00,62.01,62.01,62.0,62.0,9200.0,50.3949,50.3949,50.3867,50.3867,9200.0
2015-05-12 15:50:00,62.01,62.02,61.98,62.02,17900.0,50.3949,50.403,50.3705,50.403,17900.0
2015-05-12 15:55:00,62.02,62.02,61.96,61.96,16300.0,50.403,50.403,50.3542,50.3542,16300.0
2015-05-13 09:30:00,62.39,62.47,62.32,62.47,7600.0,50.7037,50.7687,50.6468,50.7687,7600.0
2015-05-13 09:35:00,62.47,62.47,62.41,62.41,900.0,50.7687,50.7687,50.7199,50.7199,900.0
2015-05-13 09:40:00,62.44,62.48,62.44,62.48,2600.0,50.7443,50.7768,50.7443,50.7768,2600.0
2015-05-13 09:45:00,62.48,62.48,62.44,62.45,4400.0,50.7768,50.7768,50.7443,50.7524,4400.0
2015-05-13 09:50:00,62.49,62.49,62.43,62.43,5400.0,50.7849,50.7849,50.7362,50.7362,5400.0
2015-05-13 09:55:00,62.43,62.44,62.41,62.41,1000.0,50.7362,50.7443,50.7199,50.7199,1000.0
2015-05-13 10:00:00,62.37,62.39,62.37,62.39,1200.0,50.6874,50.7037,50.6874,50.7037,1200.0
2015-05-13 10:05:00,62.4,62.41,62.4,62.41,700.0,50.7118,50.7199,50.7118,50.7199,700.0
2015-05-13 10:10:00,62.41,62.45,62.41,62.44,700.0,50.7199,50.7524,50.7199,50.7443,700.0
2015-05-13 10:15:00,62.43,62.43,62.39,62.39,1200.0,50.7362,50.7362,50.7037,50.7037,1200.0
2015-05-13 10:20:00,62.38,62.42,62.37,62.4,400.0,50.6956,50.7281,50.6874,50.7118,400.0
2015-05-13 10:25:00,62.4,62.4,62.38,62.4,600.0,50.7118,50.7118,50.6956,50.7118,600.0
2015-05-13 10:30:00,62.39,62.39,62.27,62.28,5200.0,50.7037,50.7037,50.6062,50.6143,5200.0
2015-05-13 10:35:00,62.27,62.29,62.24,62.25,3100.0,50.6062,50.6224,50.5818,50.5899,3100.0
2015-05-13 10:40:00,62.24,62.27,62.23,62.23,1200.0,50.5818,50.6062,50.5736,50.5736,1200.0
2015-05-13 10:45:00,62.22,62.22,62.17,62.21,5600.0,50.5655,50.5655,50.5249,50.5574,5600.0
2015-05-13 10:50:00,62.19,62.24,62.19,62.24,5000.0,50.5411,50.5818,50.5411,50.5818,5000.0
2015-05-13 10:55:00,62.21,62.22,62.15,62.16,10200.0,50.5574,50.5655,50.5086,50.5168,10200.0
2015-05-13 11:00:00,62.15,62.15,62.12,62.12,37000.0,50.5086,50.5086,50.4843,50.4843,37000.0
2015-05-13 11:05:00,62.13,62.16,62.12,62.13,6500.0,50.4924,50.5168,50.4843,50.4924,6500.0
2015-05-13 11:10:00,62.16,62.18,62.14,62.17,21000.0,50.5168,50.533,50.5005,50.5249,21000.0
2015-05-13 11:15:00,62.16,62.2,62.15,62.2,4100.0,50.5168,50.5493,50.5086,50.5493,4100.0
2015-05-13 11:20:00,62.18,62.18,62.14,62.18,3800.0,50.533,50.533,50.5005,50.533,3800.0
2015-05-13 11:25:00,62.18,62.18,62.16,62.16,7700.0,50.533,50.533,50.5168,50.5168,7700.0
2015-05-13 11:30:00,62.17,62.24,62.13,62.23,14200.0,50.5249,50.5818,50.4924,50.5736,14200.0
2015-05-13 11:35:00,62.23,62.23,62.2,62.21,3400.0,50.5736,50.5736,50.5493,50.5574,3400.0
2015-05-13 11:40:00,62.22,62.27,62.22,62.26,50300.0,50.5655,50.6062,50.5655,50.598,50300.0
2015-05-13 11:45:00,62.27,62.28,62.24,62.27,3200.0,50.6062,50.6143,50.5818,50.6062,3200.0
2015-05-13 11:50:00,62.27,62.27,62.25,62.25,6400.0,50.6062,50.6062,50.5899,50.5899,6400.0
2015-05-13 11:55:00,62.25,62.26,62.23,62.23,2700.0,50.5899,50.598,50.5736,50.5736,2700.0
2015-05-13 12:00:00,62.26,62.27,62.26,62.27,500.0,50.598,50.6062,50.598,50.6062,500.0
2015-05-13 12:05:00,62.28,62.28,62.24,62.24,134800.0,50.6143,50.6143,50.5818,50.5818,134800.0
2015-05-13 12:10:00,62.23,62.24,62.22,62.23,2400.0,50.5736,50.5818,50.5655,50.5736,2400.0
2015-05-13 12:15:00,62.24,62.25,62.23,62.25,1900.0,50.5818,50.5899,50.5736,50.5899,1900.0
2015-05-13 12:20:00,62.25,62.25,62.2,62.21,1600.0,50.5899,50.5899,50.5493,50.5574,1600.0
2015-05-13 12:25:00,62.16,62.17,62.16,62.16,3100.0,50.5168,50.5249,50.5168,50.5168,3100.0
2015-05-13 12:30:00,62.16,62.17,62.13,62.17,90900.0,50.5168,50.5249,50.4924,50.5249,90900.0
2015-05-13 12:35:00,62.19,62.2,62.19,62.2,1900.0,50.5411,50.5493,50.5411,50.5493,1900.0
2015-05-13 12:40:00,62.21,62.22,62.18,62.18,30900.0,50.5574,50.5655,50.533,50.533,30900.0
2015-05-13 12:45:00,62.19,62.19,62.18,62.18,200.0,50.5411,50.5411,50.533,50.533,200.0
2015-05-13 12:50:00,62.21,62.22,62.2,62.2,1600.0,50.5574,50.5655,50.5493,50.5493,1600.0
2015-05-13 12:55:00,62.19,62.19,62.18,62.19,700.0,50.5411,50.5411,50.533,50.5411,700.0
2015-05-13 13:00:00,62.2,62.3,62.2,62.3,2300.0,50.5493,50.6305,50.5493,50.6305,2300.0
2015-05-13 13:05:00,62.28,62.28,62.28,62.28,1300.0,50.6143,50.6143,50.6143,50.6143,1300.0
2015-05-13 13:10:00,62.27,62.27,62.24,62.26,3100.0,50.6062,50.6062,50.5818,50.598,3100.0
2015-05-13 13:15:00,62.26,62.26,62.24,62.24,5400.0,50.598,50.598,50.5818,50.5818,5400.0
2015-05-13 13:20:00,62.23,62.23,62.2,62.22,7800.0,50.5736,50.5736,50.5493,50.5655,7800.0
2015-05-13 13:25:00,62.23,62.25,62.22,62.25,2000.0,50.5736,50.5899,50.5655,50.5899,2000.0
2015-05-13 13:30:00,62.27,62.27,62.25,62.25,200.0,50.6062,50.6062,50.5899,50.5899,200.0
2015-05-13 13:35:00,62.24,62.25,62.22,62.23,166600.0,50.5818,50.5899,50.5655,50.5736,166600.0
2015-05-13 13:40:00,62.24,62.26,62.24,62.26,78200.0,50.5818,50.598,50.5818,50.598,78200.0
2015-05-13 13:45:00,62.26,62.26,62.23,62.23,143300.0,50.598,50.598,50.5736,50.5736,143300.0
2015-05-13 13:50:00,62.23,62.23,62.21,62.21,167100.0,50.5736,50.5736,50.5574,50.5574,167100.0
2015-05-13 13:55:00,62.23,62.24,62.23,62.23,2700.0,50.5736,50.5818,50.5736,50.5736,2700.0
2015-05-13 14:00:00,62.23,62.23,62.22,62.22,3000.0,50.5736,50.5736,50.5655,50.5655,3000.0
2015-05-13 14:05:00,62.23,62.23,62.19,62.19,2100.0,50.5736,50.5736,50.5411,50.5411,2100.0
2015-05-13 14:10:00,62.18,62.18,62.16,62.17,300.0,50.533,50.533,50.5168,50.5249,300.0
2015-05-13 14:15:00,62.18,62.19,62.13,62.14,10600.0,50.533,50.5411,50.4924,50.5005,10600.0
2015-05-13 14:20:00,62.13,62.14,62.13,62.14,1800.0,50.4924,50.5005,50.4924,50.5005,1800.0
2015-05-13 14:25:00,62.12,62.15,62.11,62.15,3900.0,50.4843,50.5086,50.4761,50.5086,3900.0
2015-05-13 14:30:00,62.12,62.14,62.11,62.14,1600.0,50.4843,50.5005,50.4761,50.5005,1600.0
2015-05-13 14:35:00,62.12,62.15,62.12,62.13,600.0,50.4843,50.5086,50.4843,50.4924,600.0
2015-05-13 14:40:00,62.13,62.16,62.13,62.16,400.0,50.4924,50.5168,50.4924,50.5168,400.0
2015-05-13 14:45:00,62.16,62.18,62.15,62.17,4500.0,50.5168,50.533,50.5086,50.5249,4500.0
2015-05-13 14:50:00,62.17,62.17,62.12,62.13,2600.0,50.5249,50.5249,50.4843,50.4924,2600.0
2015-05-13 14:55:00,62.12,62.13,62.12,62.13,500.0,50.4843,50.4924,50.4843,50.4924,500.0
2015-05-13 15:00:00,62.13,62.16,62.13,62.16,600.0,50.4924,50.5168,50.4924,50.5168,600.0
2015-05-13 15:05:00,62.16,62.18,62.15,62.17,2200.0,50.5168,50.533,50.5086,50.5249,2200.0
2015-05-13 15:10:00,62.17,62.17,62.13,62.14,2900.0,50.5249,50.5249,50.4924,50.5005,2900.0
2015-05-13 15:15:00,62.14,62.15,62.14,62.15,300.0,50.5005,50.5086,50.5005,50.5086,300.0
2015-05-13 15:20:00,62.13,62.13,62.11,62.13,3500.0,50.4924,50.4924,50.4761,50.4924,3500.0
2015-05-13 15:25:00,62.15,62.15,62.11,62.11,3500.0,50.5086,50.5086,50.4761,50.4761,3500.0
2015-05-13 15:30:00,62.1,62.1,62.08,62.08,1000.0,50.468,50.468,50.4517,50.4517,1000.0
2015-05-13 15:35:00,62.09,62.09,62.07,62.07,36200.0,50.4599,50.4599,50.4436,50.4436,36200.0
2015-05-13 15:40:00,62.07,62.12,62.07,62.11,28800.0,50.4436,50.4843,50.4436,50.4761,28800.0
2015-05-13 15:45:00,62.11,62.14,62.1,62.11,19500.0,50.4761,50.5005,50.468,50.4761,19500.0
2015-05-13 15:50:00,62.11,62.12,62.1,62.11,22900.0,50.4761,50.4843,50.468,50.4761,22900.0
2015-05-13 15:55:00,62.12,62.14,62.12,62.13,62000.0,50.4843,50.5005,50.4843,50.4924,62000.0
2015-05-14 09:30:00,62.56,62.58,62.52,62.53,40200.0,50.8418,50.8581,50.8093,50.8175,40200.0
2015-05-14 09:35:00,62.53,62.56,62.53,62.54,35000.0,50.8175,50.8418,50.8175,50.8256,35000.0
2015-05-14 09:40:00,62.54,62.55,62.49,62.49,39700.0,50.8256,50.8337,50.7849,50.7849,39700.0
2015-05-14 09:45:00,62.5,62.54,62.49,62.51,28700.0,50.7931,50.8256,50.7849,50.8012,28700.0
2015-05-14 09:50:00,62.51,62.57,62.5,62.57,25500.0,50.8012,50.85,50.7931,50.85,25500.0
2015-05-14 09:55:00,62.58,62.59,62.54,62.54,10300.0,50.8581,50.8662,50.8256,50.8256,10300.0
2015-05-14 10:00:00,62.56,62.56,62.52,62.56,3100.0,50.8418,50.8418,50.8093,50.8418,3100.0
2015-05-14 10:05:00,62.56,62.63,62.56,62.63,3100.0,50.8418,50.8987,50.8418,50.8987,3100.0
2015-05-14 10:10:00,62.64,62.67,62.63,62.67,14100.0,50.9069,50.9312,50.8987,50.9312,14100.0
2015-05-14 10:15:00,62.68,62.68,62.66,62.67,31800.0,50.9394,50.9394,50.9231,50.9312,31800.0
2015-05-14 10:20:00,62.67,62.68,62.66,62.66,5500.0,50.9312,50.9394,50.9231,50.9231,5500.0
2015-05-14 10:25:00,62.66,62.66,62.63,62.65,20100.0,50.9231,50.9231,50.8987,50.915,20100.0
2015-05-14 10:30:00,62.65,62.67,62.65,62.65,5000.0,50.915,50.9312,50.915,50.915,5000.0
2015-05-14 10:35:00,62.64,62.66,62.63,62.65,8500.0,50.9069,50.9231,50.8987,50.915,8500.0
2015-05-14 10:40:00,62.67,62.67,62.65,62.67,263200.0,50.9312,50.9312,50.915,50.9312,263200.0
2015-05-14 10:45:00,62.66,62.67,62.65,62.66,133400.0,50.9231,50.9312,50.915,50.9231,133400.0
2015-05-14 10:50:00,62.65,62.68,62.64,62.67,301400.0,50.915,50.9394,50.9069,50.9312,301400.0
2015-05-14 10:55:00,62.68,62.69,62.68,62.68,11600.0,50.9394,50.9475,50.9394,50.9394,11600.0
2015-05-14 11:00:00,62.68,62.69,62.67,62.68,7900.0,50.9394,50.9475,50.9312,50.9394,7900.0
2015-05-14 11:05:00,62.68,62.69,62.65,62.65,166200.0,50.9394,50.9475,50.915,50.915,166200.0
2015-05-14 11:10:00,62.64,62.64,62.61,62.62,82000.0,50.9069,50.9069,50.8825,50.8906,82000.0
2015-05-14 11:15:00,62.62,62.62,62.6,62.61,4300.0,50.8906,50.8906,50.8743,50.8825,4300.0
2015-05-14 11:20:00,62.61,62.61,62.6,62.6,4600.0,50.8825,50.8825,50.8743,50.8743,4600.0
2015-05-14 11:25:00,62.6,62.62,62.59,62.62,5400.0,50.8743,50.8906,50.8662,50.8906,5400.0
2015-05-14 11:30:00,62.61,62.62,62.59,62.62,6800.0,50.8825,50.8906,50.8662,50.8906,6800.0
2015-05-14 11:35:00,62.61,62.61,62.59,62.6,3400.0,50.8825,50.8825,50.8662,50.8743,3400.0
2015-05-14 11:40:00,62.6,62.61,62.59,62.6,2800.0,50.8743,50.8825,50.8662,50.8743,2800.0
2015-05-14 11:45:00,62.6,62.63,62.6,62.63,3800.0,50.8743,50.8987,50.8743,50.8987,3800.0
2015-05-14 11:50:00,62.63,62.66,62.63,62.64,7200.0,50.8987,50.9231,50.8987,50.9069,7200.0
2015-05-14 11:55:00,62.65,62.65,62.63,62.64,2900.0,50.915,50.915,50.8987,50.9069,2900.0
2015-05-14 12:00:00,62.65,62.66,62.65,62.65,2900.0,50.915,50.9231,50.915,50.915,2900.0
2015-05-14 12:05:00,62.66,62.66,62.63,62.63,7100.0,50.9231,50.9231,50.8987,50.8987,7100.0
2015-05-14 12:10:00,62.63,62.66,62.63,62.66,4300.0,50.8987,50.9231,50.8987,50.9231,4300.0
2015-05-14 12:15:00,62.65,62.68,62.65,62.67,4600.0,50.915,50.9394,50.915,50.9312,4600.0
2015-05-14 12:20:00,62.68,62.71,62.68,62.7,8100.0,50.9394,50.9637,50.9394,50.9556,8100.0
2015-05-14 12:25:00,62.69,62.7,62.68,62.68,7600.0,50.9475,50.9556,50.9394,50.9394,7600.0
2015-05-14 12:30:00,62.68,62.72,62.68,62.69,4800.0,50.9394,50.9719,50.9394,50.9475,4800.0
2015-05-14 12:35:00,62.7,62.7,62.68,62.68,18500.0,50.9556,50.9556,50.9394,50.9394,18500.0
2015-05-14 12:40:00,62.68,62.69,62.67,62.67,10800.0,50.9394,50.9475,50.9312,50.9312,10800.0
2015-05-14 12:45:00,62.67,62.7,62.67,62.69,3200.0,50.9312,50.9556,50.9312,50.9475,3200.0
2015-05-14 12:50:00,62.69,62.7,62.69,62.69,2400.0,50.9475,50.9556,50.9475,50.9475,2400.0
2015-05-14 12:55:00,62.69,62.71,62.69,62.71,5100.0,50.9475,50.9637,50.9475,50.9637,5100.0
2015-05-14 13:00:00,62.71,62.73,62.71,62.73,4600.0,50.9637,50.98,50.9637,50.98,4600.0
2015-05-14 13:05:00,62.73,62.73,62.71,62.71,2500.0,50.98,50.98,50.9637,50.9637,2500.0
2015-05-14 13:10:00,62.71,62.72,62.7,62.7,2900.0,50.9637,50.9719,50.9556,50.9556,2900.0
2015-05-14 13:15:00,62.7,62.71,62.68,62.68,3500.0,50.9556,50.9637,50.9394,50.9394,3500.0
2015-05-14 13:20:00,62.69,62.72,62.69,62.72,2700.0,50.9475,50.9719,50.9475,50.9719,2700.0
2015-05-14 13:25:00,62.72,62.76,62.72,62.76,6000.0,50.9719,51.0044,50.9719,51.0044,6000.0
2015-05-14 13:30:00,62.76,62.78,62.76,62.76,5100.0,51.0044,51.0206,51.0044,51.0044,5100.0
2015-05-14 13:35:00,62.77,62.78,62.76,62.77,4300.0,51.0125,51.0206,51.0044,51.0125,4300.0
2015-05-14 13:40:00,62.76,62.77,62.74,62.75,2900.0,51.0044,51.0125,50.9881,50.9962,2900.0
2015-05-14 13:45:00,62.74,62.75,62.74,62.74,3100.0,50.9881,50.9962,50.9881,50.9881,3100.0
2015-05-14 13:50:00,62.75,62.76,62.74,62.76,7500.0,50.9962,51.0044,50.9881,51.0044,7500.0
2015-05-14 13:55:00,62.75,62.76,62.75,62.75,3000.0,50.9962,51.0044,50.9962,50.9962,3000.0
2015-05-14 14:00:00,62.75,62.76,62.74,62.74,6000.0,50.9962,51.0044,50.9881,50.9881,6000.0
2015-05-14 14:05:00,62.74,62.75,62.74,62.75,6000.0,50.9881,50.9962,50.9881,50.9962,6000.0
2015-05-14 14:10:00,62.75,62.78,62.75,62.77,4200.0,50.9962,51.0206,50.9962,51.0125,4200.0
2015-05-14 14:15:00,62.76,62.78,62.76,62.77,5400.0,51.0044,51.0206,51.0044,51.0125,5400.0
2015-05-14 14:20:00,62.77,62.78,62.77,62.77,4400.0,51.0125,51.0206,51.0125,51.0125,4400.0
2015-05-14 14:25:00,62.77,62.78,62.76,62.76,14300.0,51.0125,51.0206,51.0044,51.0044,14300.0
2015-05-14 14:30:00,62.77,62.78,62.77,62.77,3600.0,51.0125,51.0206,51.0125,51.0125,3600.0
2015-05-14 14:35:00,62.76,62.76,62.74,62.74,3400.0,51.0044,51.0044,50.9881,50.9881,3400.0
2015-05-14 14:40:00,62.74,62.75,62.73,62.73,5300.0,50.9881,50.9962,50.98,50.98,5300.0
2015-05-14 14:45:00,62.73,62.74,62.73,62.73,10700.0,50.98,50.9881,50.98,50.98,10700.0
2015-05-14 14:50:00,62.73,62.75,62.73,62.75,6300.0,50.98,50.9962,50.98,50.9962,6300.0
2015-05-14 14:55:00,62.74,62.75,62.74,62.75,6500.0,50.9881,50.9962,50.9881,50.9962,6500.0
2015-05-14 15:00:00,62.76,62.77,62.75,62.76,4200.0,51.0044,51.0125,50.9962,51.0044,4200.0
2015-05-14 15:05:00,62.76,62.77,62.76,62.77,4900.0,51.0044,51.0125,51.0044,51.0125,4900.0
2015-05-14 15:10:00,62.77,62.8,62.77,62.79,5900.0,51.0125,51.0369,51.0125,51.0288,5900.0
2015-05-14 15:15:00,62.79,62.8,62.78,62.78,7900.0,51.0288,51.0369,51.0206,51.0206,7900.0
2015-05-14 15:20:00,62.79,62.8,62.79,62.79,6400.0,51.0288,51.0369,51.0288,51.0288,6400.0
2015-05-14 15:25:00,62.79,62.8,62.78,62.78,7100.0,51.0288,51.0369,51.0206,51.0206,7100.0
2015-05-14 15:30:00,62.77,62.78,62.77,62.77,26600.0,51.0125,51.0206,51.0125,51.0125,26600.0
2015-05-14 15:35:00,62.77,62.78,62.76,62.76,13500.0,51.0125,51.0206,51.0044,51.0044,13500.0
2015-05-14 15:40:00,62.76,62.77,62.75,62.75,24900.0,51.0044,51.0125,50.9962,50.9962,24900.0
2015-05-14 15:45:00,62.75,62.76,62.75,62.76,15700.0,50.9962,51.0044,50.9962,51.0044,15700.0
2015-05-14 15:50:00,62.77,62.79,62.77,62.79,34600.0,51.0125,51.0288,51.0125,51.0288,34600.0
2015-05-14 15:55:00,62.78,62.81,62.77,62.79,39500.0,51.0206,51.045,51.0125,51.0288,39500.0
2015-05-15 09:30:00,62.73,62.77,62.65,62.74,26100.0,50.98,51.0125,50.915,50.9881,26100.0
2015-05-15 09:35:00,62.75,62.76,62.67,62.7,4800.0,50.9962,51.0044,50.9312,50.9556,4800.0
2015-05-15 09:40:00,62.7,62.71,62.65,62.66,14400.0,50.9556,50.9637,50.915,50.9231,14400.0
2015-05-15 09:45:00,62.68,62.74,62.68,62.73,11500.0,50.9394,50.9881,50.9394,50.98,11500.0
2015-05-15 09:50:00,62.73,62.74,62.68,62.7,51600.0,50.98,50.9881,50.9394,50.9556,51600.0
2015-05-15 09:55:00,62.71,62.72,62.69,62.72,7400.0,50.9637,50.9719,50.9475,50.9719,7400.0
2015-05-15 10:00:00,62.71,62.71,62.62,62.62,9600.0,50.9637,50.9637,50.8906,50.8906,9600.0
2015-05-15 10:05:00,62.63,62.72,62.63,62.71,11100.0,50.8987,50.9719,50.8987,50.9637,11100.0
2015-05-15 10:10:00,62.71,62.75,62.68,62.69,36800.0,50.9637,50.9962,50.9394,50.9475,36800.0
2015-05-15 10:15:00,62.7,62.74,62.69,62.69,5000.0,50.9556,50.9881,50.9475,50.9475,5000.0
2015-05-15 10:20:00,62.68,62.73,62.68,62.7,5300.0,50.9394,50.98,50.9394,50.9556,5300.0
2015-05-15 10:25:00,62.71,62.74,62.71,62.73,2900.0,50.9637,50.9881,50.9637,50.98,2900.0
2015-05-15 10:30:00,62.74,62.75,62.69,62.71,28000.0,50.9881,50.9962,50.9475,50.9637,28000.0
2015-05-15 10:35:00,62.7,62.73,62.69,62.72,2100.0,50.9556,50.98,50.9475,50.9719,2100.0
2015-05-15 10:40:00,62.75,62.8,62.74,62.78,21500.0,50.9962,51.0369,50.9881,51.0206,21500.0
2015-05-15 10:45:00,62.78,62.82,62.78,62.8,15700.0,51.0206,51.0531,51.0206,51.0369,15700.0
2015-05-15 10:50:00,62.81,62.82,62.78,62.81,25300.0,51.045,51.0531,51.0206,51.045,25300.0
2015-05-15 10:55:00,62.81,62.81,62.78,62.78,9800.0,51.045,51.045,51.0206,51.0206,9800.0
2015-05-15 11:00:00,62.79,62.82,62.79,62.81,4500.0,51.0288,51.0531,51.0288,51.045,4500.0
2015-05-15 11:05:00,62.82,62.84,62.8,62.84,3800.0,51.0531,51.0694,51.0369,51.0694,3800.0
2015-05-15 11:10:00,62.84,62.84,62.8,62.8,3500.0,51.0694,51.0694,51.0369,51.0369,3500.0
2015-05-15 11:15:00,62.8,62.81,62.74,62.74,4000.0,51.0369,51.045,50.9881,50.9881,4000.0
2015-05-15 11:20:00,62.75,62.78,62.75,62.78,1700.0,50.9962,51.0206,50.9962,51.0206,1700.0
2015-05-15 11:25:00,62.78,62.81,62.78,62.78,9000.0,51.0206,51.045,51.0206,51.0206,9000.0
2015-05-15 11:30:00,62.77,62.81,62.77,62.77,5900.0,51.0125,51.045,51.0125,51.0125,5900.0
2015-05-15 11:35:00,62.78,62.82,62.78,62.78,2700.0,51.0206,51.0531,51.0206,51.0206,2700.0
2015-05-15 11:40:00,62.77,62.81,62.77,62.81,2800.0,51.0125,51.045,51.0125,51.045,2800.0
2015-05-15 11:45:00,62.8,62.81,62.78,62.78,7600.0,51.0369,51.045,51.0206,51.0206,7600.0
2015-05-15 11:50:00,62.78,62.79,62.76,62.79,12500.0,51.0206,51.0288,51.0044,51.0288,12500.0
2015-05-15 11:55:00,62.77,62.78,62.75,62.77,10100.0,51.0125,51.0206,50.9962,51.0125,10100.0
2015-05-15 12:00:00,62.78,62.79,62.77,62.77,5400.0,51.0206,51.0288,51.0125,51.0125,5400.0
2015-05-15 12:05:00,62.79,62.79,62.77,62.78,2700.0,51.0288,51.0288,51.0125,51.0206,2700.0
2015-05-15 12:10:00,62.78,62.79,62.77,62.79,2000.0,51.0206,51.0288,51.0125,51.0288,2000.0
2015-05-15 12:15:00,62.78,62.8,62.78,62.79,3000.0,51.0206,51.0369,51.0206,51.0288,3000.0
2015-05-15 12:20:00,62.8,62.81,62.8,62.8,3300.0,51.0369,51.045,51.0369,51.0369,3300.0
2015-05-15 12:25:00,62.81,62.81,62.79,62.8,1900.0,51.045,51.045,51.0288,51.0369,1900.0
2015-05-15 12:30:00,62.8,62.8,62.78,62.79,2700.0,51.0369,51.0369,51.0206,51.0288,2700.0
2015-05-15 12:35:00,62.81,62.81,62.8,62.8,1800.0,51.045,51.045,51.0369,51.0369,1800.0
2015-05-15 12:40:00,62.8,62.84,62.79,62.84,17700.0,51.0369,51.0694,51.0288,51.0694,17700.0
2015-05-15 12:45:00,62.83,62.84,62.83,62.83,3900.0,51.0613,51.0694,51.0613,51.0613,3900.0
2015-05-15 12:50:00,62.82,62.84,62.82,62.83,1300.0,51.0531,51.0694,51.0531,51.0613,1300.0
2015-05-15 12:55:00,62.83,62.83,62.82,62.83,500.0,51.0613,51.0613,51.0531,51.0613,500.0
2015-05-15 13:00:00,62.84,62.84,62.83,62.83,1100.0,51.0694,51.0694,51.0613,51.0613,1100.0
2015-05-15 13:05:00,62.82,62.84,62.82,62.83,3300.0,51.0531,51.0694,51.0531,51.0613,3300.0
2015-05-15 13:10:00,62.83,62.84,62.82,62.82,1200.0,51.0613,51.0694,51.0531,51.0531,1200.0
2015-05-15 13:15:00,62.82,62.83,62.8,62.82,24400.0,51.0531,51.0613,51.0369,51.0531,24400.0
2015-05-15 13:20:00,62.81,62.82,62.8,62.82,6100.0,51.045,51.0531,51.0369,51.0531,6100.0
2015-05-15 13:25:00,62.82,62.83,62.81,62.81,5900.0,51.0531,51.0613,51.045,51.045,5900.0
2015-05-15 13:30:00,62.82,62.85,62.82,62.84,3600.0,51.0531,51.0775,51.0531,51.0694,3600.0
2015-05-15 13:35:00,62.84,62.85,62.82,62.82,3500.0,51.0694,51.0775,51.0531,51.0531,3500.0
2015-05-15 13:40:00,62.82,62.84,62.81,62.83,3900.0,51.0531,51.0694,51.045,51.0613,3900.0
2015-05-15 13:45:00,62.83,62.83,62.82,62.82,1500.0,51.0613,51.0613,51.0531,51.0531,1500.0
2015-05-15 13:50:00,62.82,62.84,62.81,62.82,2300.0,51.0531,51.0694,51.045,51.0531,2300.0
2015-05-15 13:55:00,62.83,62.83,62.81,62.82,1800.0,51.0613,51.0613,51.045,51.0531,1800.0
2015-05-15 14:00:00,62.81,62.82,62.81,62.82,1900.0,51.045,51.0531,51.045,51.0531,1900.0
2015-05-15 14:05:00,62.82,62.82,62.79,62.79,1900.0,51.0531,51.0531,51.0288,51.0288,1900.0
2015-05-15 14:10:00,62.81,62.83,62.81,62.83,1200.0,51.045,51.0613,51.045,51.0613,1200.0
2015-05-15 14:15:00,62.83,62.85,62.83,62.83,5400.0,51.0613,51.0775,51.0613,51.0613,5400.0
2015-05-15 14:20:00,62.84,62.84,62.83,62.84,1200.0,51.0694,51.0694,51.0613,51.0694,1200.0
2015-05-15 14:25:00,62.84,62.86,62.84,62.85,1900.0,51.0694,51.0856,51.0694,51.0775,1900.0
2015-05-15 14:30:00,62.85,62.87,62.85,62.87,1500.0,51.0775,51.0938,51.0775,51.0938,1500.0
2015-05-15 14:35:00,62.87,62.89,62.87,62.88,2500.0,51.0938,51.11,51.0938,51.1019,2500.0
2015-05-15 14:40:00,62.88,62.9,62.88,62.89,1400.0,51.1019,51.1182,51.1019,51.11,1400.0
2015-05-15 14:45:00,62.89,62.92,62.89,62.89,1600.0,51.11,51.1344,51.11,51.11,1600.0
2015-05-15 14:50:00,62.89,62.9,62.88,62.9,4800.0,51.11,51.1182,51.1019,51.1182,4800.0
2015-05-15 14:55:00,62.9,62.92,62.9,62.91,2100.0,51.1182,51.1344,51.1182,51.1263,2100.0
2015-05-15 15:00:00,62.91,62.93,62.91,62.92,2400.0,51.1263,51.1425,51.1263,51.1344,2400.0
2015-05-15 15:05:00,62.92,62.92,62.9,62.91,2000.0,51.1344,51.1344,51.1182,51.1263,2000.0
2015-05-15 15:10:00,62.91,62.91,62.9,62.91,1100.0,51.1263,51.1263,51.1182,51.1263,1100.0
2015-05-15 15:15:00,62.91,62.91,62.89,62.89,7300.0,51.1263,51.1263,51.11,51.11,7300.0
2015-05-15 15:20:00,62.89,62.89,62.88,62.89,800.0,51.11,51.11,51.1019,51.11,800.0
2015-05-15 15:25:00,62.88,62.89,62.86,62.87,7500.0,51.1019,51.11,51.0856,51.0938,7500.0
2015-05-15 15:30:00,62.87,62.89,62.86,62.89,2800.0,51.0938,51.11,51.0856,51.11,2800.0
2015-05-15 15:35:00,62.89,62.89,62.88,62.89,7100.0,51.11,51.11,51.1019,51.11,7100.0
2015-05-15 15:40:00,62.89,62.9,62.88,62.9,2000.0,51.11,51.1182,51.1019,51.1182,2000.0
2015-05-15 15:45:00,62.9,62.91,62.9,62.9,18100.0,51.1182,51.1263,51.1182,51.1182,18100.0
2015-05-15 15:50:00,62.9,62.92,62.9,62.91,7800.0,51.1182,51.1344,51.1182,51.1263,7800.0
2015-05-15 15:55:00,62.92,62.93,62.91,62.92,24000.0,51.1344,51.1425,51.1263,51.1344,24000.0
2015-05-18 09:30:00,62.73,62.75,62.64,62.74,16900.0,50.98,50.9962,50.9069,50.9881,16900.0
2015-05-18 09:35:00,62.7,62.7,62.7,62.7,100.0,50.9556,50.9556,50.9556,50.9556,100.0
2015-05-18 09:40:00,62.71,62.71,62.69,62.69,1400.0,50.9637,50.9637,50.9475,50.9475,1400.0
2015-05-18 09:45:00,62.69,62.71,62.68,62.71,20300.0,50.9475,50.9637,50.9394,50.9637,20300.0
2015-05-18 09:50:00,62.71,62.73,62.69,62.69,13500.0,50.9637,50.98,50.9475,50.9475,13500.0
2015-05-18 09:55:00,62.71,62.73,62.71,62.71,700.0,50.9637,50.98,50.9637,50.9637,700.0
2015-05-18 10:00:00,62.72,62.77,62.71,62.75,2400.0,50.9719,51.0125,50.9637,50.9962,2400.0
2015-05-18 10:05:00,62.74,62.76,62.72,62.72,5000.0,50.9881,51.0044,50.9719,50.9719,5000.0
2015-05-18 10:10:00,62.71,62.71,62.69,62.7,8100.0,50.9637,50.9637,50.9475,50.9556,8100.0
2015-05-18 10:15:00,62.69,62.69,62.69,62.69,100.0,50.9475,50.9475,50.9475,50.9475,100.0
2015-05-18 10:20:00,62.69,62.71,62.69,62.71,1400.0,50.9475,50.9637,50.9475,50.9637,1400.0
2015-05-18 10:25:00,62.69,62.69,62.69,62.69,1000.0,50.9475,50.9475,50.9475,50.9475,1000.0
2015-05-18 10:30:00,62.72,62.75,62.72,62.74,2300.0,50.9719,50.9962,50.9719,50.9881,2300.0
2015-05-18 10:35:00,62.75,62.76,62.73,62.73,5000.0,50.9962,51.0044,50.98,50.98,5000.0
2015-05-18 10:40:00,62.74,62.74,62.73,62.74,400.0,50.9881,50.9881,50.98,50.9881,400.0
2015-05-18 10:45:00,62.74,62.74,62.74,62.74,0.0,50.9881,50.9881,50.9881,50.9881,0.0
2015-05-18 10:50:00,62.73,62.74,62.73,62.74,37100.0,50.98,50.9881,50.98,50.9881,37100.0
2015-05-18 10:55:00,62.74,62.74,62.72,62.74,3100.0,50.9881,50.9881,50.9719,50.9881,3100.0
2015-05-18 11:00:00,62.76,62.77,62.75,62.76,37300.0,51.0044,51.0125,50.9962,51.0044,37300.0
2015-05-18 11:05:00,62.76,62.77,62.74,62.74,1000.0,51.0044,51.0125,50.9881,50.9881,1000.0
2015-05-18 11:10:00,62.75,62.8,62.75,62.79,7100.0,50.9962,51.0369,50.9962,51.0288,7100.0
2015-05-18 11:15:00,62.78,62.78,62.75,62.78,2700.0,51.0206,51.0206,50.9962,51.0206,2700.0
2015-05-18 11:20:00,62.78,62.79,62.78,62.79,2500.0,51.0206,51.0288,51.0206,51.0288,2500.0
2015-05-18 11:25:00,62.79,62.81,62.78,62.8,2900.0,51.0288,51.045,51.0206,51.0369,2900.0
2015-05-18 11:30:00,62.84,62.85,62.82,62.83,2300.0,51.0694,51.0775,51.0531,51.0613,2300.0
2015-05-18 11:35:00,62.85,62.85,62.84,62.85,300.0,51.0775,51.0775,51.0694,51.0775,300.0
2015-05-18 11:40:00,62.85,62.85,62.85,62.85,900.0,51.0775,51.0775,51.0775,51.0775,900.0
2015-05-18 11:45:00,62.86,62.86,62.84,62.84,1300.0,51.0856,51.0856,51.0694,51.0694,1300.0
2015-05-18 11:50:00,62.83,62.84,62.83,62.83,22700.0,51.0613,51.0694,51.0613,51.0613,22700.0
2015-05-18 11:55:00,62.84,62.85,62.82,62.83,12400.0,51.0694,51.0775,51.0531,51.0613,12400.0
2015-05-18 12:00:00,62.84,62.84,62.84,62.84,1200.0,51.0694,51.0694,51.0694,51.0694,1200.0
2015-05-18 12:05:00,62.86,62.86,62.84,62.85,400.0,51.0856,51.0856,51.0694,51.0775,400.0
2015-05-18 12:10:00,62.85,62.87,62.83,62.83,4300.0,51.0775,51.0938,51.0613,51.0613,4300.0
2015-05-18 12:15:00,62.82,62.84,62.82,62.83,1000.0,51.0531,51.0694,51.0531,51.0613,1000.0
2015-05-18 12:20:00,62.84,62.84,62.83,62.84,6200.0,51.0694,51.0694,51.0613,51.0694,6200.0
2015-05-18 12:25:00,62.83,62.84,62.83,62.83,2800.0,51.0613,51.0694,51.0613,51.0613,2800.0
2015-05-18 12:30:00,62.83,62.84,62.82,62.82,6200.0,51.0613,51.0694,51.0531,51.0531,6200.0
2015-05-18 12:35:00,62.82,62.82,62.82,62.82,0.0,51.0531,51.0531,51.0531,51.0531,0.0
2015-05-18 12:40:00,62.82,62.82,62.82,62.82,0.0,51.0531,51.0531,51.0531,51.0531,0.0
2015-05-18 12:45:00,62.85,62.85,62.84,62.84,4400.0,51.0775,51.0775,51.0694,51.0694,4400.0
2015-05-18 12:50:00,62.84,62.84,62.84,62.84,700.0,51.0694,51.0694,51.0694,51.0694,700.0
2015-05-18 12:55:00,62.84,62.84,62.84,62.84,600.0,51.0694,51.0694,51.0694,51.0694,600.0
2015-05-18 13:00:00,62.84,62.84,62.84,62.84,0.0,51.0694,51.0694,51.0694,51.0694,0.0
2015-05-18 13:05:00,62.85,62.85,62.85,62.85,500.0,51.0775,51.0775,51.0775,51.0775,500.0
2015-05-18 13:10:00,62.85,62.85,62.85,62.85,200.0,51.0775,51.0775,51.0775,51.0775,200.0
2015-05-18 13:15:00,62.85,62.86,62.84,62.85,2400.0,51.0775,51.0856,51.0694,51.0775,2400.0
2015-05-18 13:20:00,62.86,62.86,62.85,62.86,500.0,51.0856,51.0856,51.0775,51.0856,500.0
2015-05-18 13:25:00,62.88,62.88,62.87,62.88,300.0,51.1019,51.1019,51.0938,51.1019,300.0
2015-05-18 13:30:00,62.86,62.88,62.86,62.88,1100.0,51.0856,51.1019,51.0856,51.1019,1100.0
2015-05-18 13:35:00,62.88,62.88,62.87,62.88,6500.0,51.1019,51.1019,51.0938,51.1019,6500.0
2015-05-18 13:40:00,62.88,62.89,62.86,62.86,1700.0,51.1019,51.11,51.0856,51.0856,1700.0
2015-05-18 13:45:00,62.87,62.87,62.85,62.87,600.0,51.0938,51.0938,51.0775,51.0938,600.0
2015-05-18 13:50:00,62.87,62.88,62.87,62.87,1900.0,51.0938,51.1019,51.0938,51.0938,1900.0
2015-05-18 13:55:00,62.87,62.88,62.85,62.87,16700.0,51.0938,51.1019,51.0775,51.0938,16700.0
2015-05-18 14:00:00,62.89,62.89,62.88,62.88,300.0,51.11,51.11,51.1019,51.1019,300.0
2015-05-18 14:05:00,62.88,62.89,62.85,62.85,3300.0,51.1019,51.11,51.0775,51.0775,3300.0
2015-05-18 14:10:00,62.85,62.87,62.84,62.87,1000.0,51.0775,51.0938,51.0694,51.0938,1000.0
2015-05-18 14:15:00,62.86,62.86,62.85,62.85,1500.0,51.0856,51.0856,51.0775,51.0775,1500.0
2015-05-18 14:20:00,62.84,62.85,62.84,62.84,1500.0,51.0694,51.0775,51.0694,51.0694,1500.0
2015-05-18 14:25:00,62.84,62.84,62.84,62.84,300.0,51.0694,51.0694,51.0694,51.0694,300.0
2015-05-18 14:30:00,62.84,62.84,62.84,62.84,400.0,51.0694,51.0694,51.0694,51.0694,400.0
2015-05-18 14:35:00,62.84,62.84,62.84,62.84,1400.0,51.0694,51.0694,51.0694,51.0694,1400.0
2015-05-18 14:40:00,62.85,62.85,62.84,62.85,600.0,51.0775,51.0775,51.0694,51.0775,600.0
2015-05-18 14:45:00,62.85,62.85,62.84,62.84,1000.0,51.0775,51.0775,51.0694,51.0694,1000.0
2015-05-18 14:50:00,62.84,62.86,62.84,62.86,1200.0,51.0694,51.0856,51.0694,51.0856,1200.0
2015-05-18 14:55:00,62.86,62.86,62.86,62.86,2900.0,51.0856,51.0856,51.0856,51.0856,2900.0
2015-05-18 15:00:00,62.86,62.86,62.86,62.86,900.0,51.0856,51.0856,51.0856,51.0856,900.0
2015-05-18 15:05:00,62.86,62.87,62.86,62.87,1400.0,51.0856,51.0938,51.0856,51.0938,1400.0
2015-05-18 15:10:00,62.87,62.87,62.87,62.87,300.0,51.0938,51.0938,51.0938,51.0938,300.0
2015-05-18 15:15:00,62.87,62.89,62.87,62.89,1800.0,51.0938,51.11,51.0938,51.11,1800.0
2015-05-18 15:20:00,62.89,62.92,62.89,62.92,2200.0,51.11,51.1344,51.11,51.1344,2200.0
2015-05-18 15:25:00,62.91,62.91,62.88,62.88,5900.0,51.1263,51.1263,51.1019,51.1019,5900.0
2015-05-18 15:30:00,62.88,62.89,62.88,62.88,3700.0,51.1019,51.11,51.1019,51.1019,3700.0
2015-05-18 15:35:00,62.88,62.89,62.87,62.88,1700.0,51.1019,51.11,51.0938,51.1019,1700.0
2015-05-18 15:40:00,62.88,62.89,62.88,62.88,1800.0,51.1019,51.11,51.1019,51.1019,1800.0
2015-05-18 15:45:00,62.88,62.88,62.87,62.88,3600.0,51.1019,51.1019,51.0938,51.1019,3600.0
2015-05-18 15:50:00,62.87,62.87,62.86,62.87,10800.0,51.0938,51.0938,51.0856,51.0938,10800.0
2015-05-18 15:55:00,62.87,62.87,62.85,62.86,17800.0,51.0938,51.0938,51.0775,51.0856,17800.0
2015-05-19 09:30:00,62.73,62.8,62.69,62.79,80200.0,50.98,51.0369,50.9475,51.0288,80200.0
2015-05-19 09:35:00,62.77,62.77,62.69,62.72,19100.0,51.0125,51.0125,50.9475,50.9719,19100.0
2015-05-19 09:40:00,62.72,62.77,62.68,62.76,37800.0,50.9719,51.0125,50.9394,51.0044,37800.0
2015-05-19 09:45:00,62.76,62.79,62.74,62.78,41500.0,51.0044,51.0288,50.9881,51.0206,41500.0
2015-05-19 09:50:00,62.78,62.8,62.76,62.77,34400.0,51.0206,51.0369,51.0044,51.0125,34400.0
2015-05-19 09:55:00,62.77,62.8,62.77,62.77,88600.0,51.0125,51.0369,51.0125,51.0125,88600.0
2015-05-19 10:00:00,62.78,62.81,62.76,62.76,17200.0,51.0206,51.045,51.0044,51.0044,17200.0
2015-05-19 10:05:00,62.76,62.76,62.73,62.74,5700.0,51.0044,51.0044,50.98,50.9881,5700.0
2015-05-19 10:10:00,62.75,62.79,62.72,62.78,12900.0,50.9962,51.0288,50.9719,51.0206,12900.0
2015-05-19 10:15:00,62.78,62.78,62.76,62.77,2300.0,51.0206,51.0206,51.0044,51.0125,2300.0
2015-05-19 10:20:00,62.78,62.78,62.74,62.75,52700.0,51.0206,51.0206,50.9881,50.9962,52700.0
2015-05-19 10:25:00,62.75,62.8,62.75,62.8,6800.0,50.9962,51.0369,50.9962,51.0369,6800.0
2015-05-19 10:30:00,62.81,62.82,62.8,62.81,3800.0,51.045,51.0531,51.0369,51.045,3800.0
2015-05-19 10:35:00,62.8,62.84,62.8,62.84,7600.0,51.0369,51.0694,51.0369,51.0694,7600.0
2015-05-19 10:40:00,62.83,62.84,62.82,62.83,2500.0,51.0613,51.0694,51.0531,51.0613,2500.0
2015-05-19 10:45:00,62.82,62.82,62.8,62.8,3400.0,51.0531,51.0531,51.0369,51.0369,3400.0
2015-05-19 10:50:00,62.79,62.79,62.76,62.77,1300.0,51.0288,51.0288,51.0044,51.0125,1300.0
2015-05-19 10:55:00,62.77,62.77,62.75,62.76,1400.0,51.0125,51.0125,50.9962,51.0044,1400.0
2015-05-19 11:00:00,62.76,62.77,62.74,62.74,5800.0,51.0044,51.0125,50.9881,50.9881,5800.0
2015-05-19 11:05:00,62.73,62.74,62.72,62.73,8700.0,50.98,50.9881,50.9719,50.98,8700.0
2015-05-19 11:10:00,62.72,62.75,62.71,62.73,15700.0,50.9719,50.9962,50.9637,50.98,15700.0
2015-05-19 11:15:00,62.74,62.78,62.73,62.77,2200.0,50.9881,51.0206,50.98,51.0125,2200.0
2015-05-19 11:20:00,62.8,62.8,62.78,62.79,2000.0,51.0369,51.0369,51.0206,51.0288,2000.0
2015-05-19 11:25:00,62.81,62.83,62.8,62.83,7900.0,51.045,51.0613,51.0369,51.0613,7900.0
2015-05-19 11:30:00,62.82,62.86,62.81,62.85,23100.0,51.0531,51.0856,51.045,51.0775,23100.0
2015-05-19 11:35:00,62.84,62.84,62.82,62.83,1600.0,51.0694,51.0694,51.0531,51.0613,1600.0
2015-05-19 11:40:00,62.82,62.82,62.8,62.81,1500.0,51.0531,51.0531,51.0369,51.045,1500.0
2015-05-19 11:45:00,62.8,62.81,62.8,62.81,3100.0,51.0369,51.045,51.0369,51.045,3100.0
2015-05-19 11:50:00,62.82,62.83,62.81,62.81,1500.0,51.0531,51.0613,51.045,51.045,1500.0
2015-05-19 11:55:00,62.81,62.82,62.8,62.82,1600.0,51.045,51.0531,51.0369,51.0531,1600.0
2015-05-19 12:00:00,62.83,62.84,62.83,62.84,2500.0,51.0613,51.0694,51.0613,51.0694,2500.0
2015-05-19 12:05:00,62.84,62.85,62.82,62.83,9900.0,51.0694,51.0775,51.0531,51.0613,9900.0
2015-05-19 12:10:00,62.83,62.83,62.82,62.83,5500.0,51.0613,51.0613,51.0531,51.0613,5500.0
2015-05-19 12:15:00,62.83,62.83,62.81,62.82,600.0,51.0613,51.0613,51.045,51.0531,600.0
2015-05-19 12:20:00,62.82,62.82,62.78,62.78,3000.0,51.0531,51.0531,51.0206,51.0206,3000.0
2015-05-19 12:25:00,62.79,62.8,62.78,62.79,2200.0,51.0288,51.0369,51.0206,51.0288,2200.0
2015-05-19 12:30:00,62.79,62.81,62.79,62.81,1300.0,51.0288,51.045,51.0288,51.045,1300.0
2015-05-19 12:35:00,62.82,62.82,62.81,62.82,1000.0,51.0531,51.0531,51.045,51.0531,1000.0
2015-05-19 12:40:00,62.82,62.82,62.8,62.8,2600.0,51.0531,51.0531,51.0369,51.0369,2600.0
2015-05-19 12:45:00,62.81,62.83,62.8,62.83,6400.0,51.045,51.0613,51.0369,51.0613,6400.0
2015-05-19 12:50:00,62.84,62.84,62.82,62.83,1100.0,51.0694,51.0694,51.0531,51.0613,1100.0
2015-05-19 12:55:00,62.82,62.83,62.81,62.83,2500.0,51.0531,51.0613,51.045,51.0613,2500.0
2015-05-19 13:00:00,62.82,62.82,62.81,62.81,900.0,51.0531,51.0531,51.045,51.045,900.0
2015-05-19 13:05:00,62.81,62.82,62.8,62.81,37700.0,51.045,51.0531,51.0369,51.045,37700.0
2015-05-19 13:10:00,62.81,62.82,62.8,62.81,11800.0,51.045,51.0531,51.0369,51.045,11800.0
2015-05-19 13:15:00,62.81,62.81,62.8,62.81,1900.0,51.045,51.045,51.0369,51.045,1900.0
2015-05-19 13:20:00,62.81,62.82,62.8,62.81,14800.0,51.045,51.0531,51.0369,51.045,14800.0
2015-05-19 13:25:00,62.81,62.81,62.8,62.81,10700.0,51.045,51.045,51.0369,51.045,10700.0
2015-05-19 13:30:00,62.82,62.86,62.82,62.85,3900.0,51.0531,51.0856,51.0531,51.0775,3900.0
2015-05-19 13:35:00,62.86,62.88,62.86,62.88,1600.0,51.0856,51.1019,51.0856,51.1019,1600.0
2015-05-19 13:40:00,62.88,62.89,62.87,62.89,5700.0,51.1019,51.11,51.0938,51.11,5700.0
2015-05-19 13:45:00,62.9,62.9,62.87,62.88,1900.0,51.1182,51.1182,51.0938,51.1019,1900.0
2015-05-19 13:50:00,62.89,62.9,62.87,62.88,1900.0,51.11,51.1182,51.0938,51.1019,1900.0
2015-05-19 13:55:00,62.88,62.88,62.87,62.87,1400.0,51.1019,51.1019,51.0938,51.0938,1400.0
2015-05-19 14:00:00,62.87,62.87,62.86,62.86,2800.0,51.0938,51.0938,51.0856,51.0856,2800.0
2015-05-19 14:05:00,62.86,62.87,62.85,62.86,1300.0,51.0856,51.0938,51.0775,51.0856,1300.0
2015-05-19 14:10:00,62.86,62.86,62.85,62.86,2000.0,51.0856,51.0856,51.0775,51.0856,2000.0
2015-05-19 14:15:00,62.86,62.86,62.85,62.86,900.0,51.0856,51.0856,51.0775,51.0856,900.0
2015-05-19 14:20:00,62.87,62.88,62.87,62.87,1600.0,51.0938,51.1019,51.0938,51.0938,1600.0
2015-05-19 14:25:00,62.87,62.87,62.86,62.87,2200.0,51.0938,51.0938,51.0856,51.0938,2200.0
2015-05-19 14:30:00,62.86,62.86,62.84,62.85,1400.0,51.0856,51.0856,51.0694,51.0775,1400.0
2015-05-19 14:35:00,62.84,62.84,62.76,62.78,5700.0,51.0694,51.0694,51.0044,51.0206,5700.0
2015-05-19 14:40:00,62.78,62.8,62.77,62.8,1100.0,51.0206,51.0369,51.0125,51.0369,1100.0
2015-05-19 14:45:00,62.8,62.81,62.79,62.81,2800.0,51.0369,51.045,51.0288,51.045,2800.0
2015-05-19 14:50:00,62.8,62.81,62.8,62.81,700.0,51.0369,51.045,51.0369,51.045,700.0
2015-05-19 14:55:00,62.81,62.83,62.81,62.83,7500.0,51.045,51.0613,51.045,51.0613,7500.0
2015-05-19 15:00:00,62.82,62.82,62.8,62.81,3100.0,51.0531,51.0531,51.0369,51.045,3100.0
2015-05-19 15:05:00,62.8,62.8,62.75,62.76,5800.0,51.0369,51.0369,50.9962,51.0044,5800.0
2015-05-19 15:10:00,62.76,62.76,62.7,62.7,4300.0,51.0044,51.0044,50.9556,50.9556,4300.0
2015-05-19 15:15:00,62.7,62.74,62.7,62.73,3900.0,50.9556,50.9881,50.9556,50.98,3900.0
2015-05-19 15:20:00,62.72,62.74,62.72,62.74,5500.0,50.9719,50.9881,50.9719,50.9881,5500.0
2015-05-19 15:25:00,62.74,62.74,62.71,62.73,5700.0,50.9881,50.9881,50.9637,50.98,5700.0
2015-05-19 15:30:00,62.74,62.75,62.73,62.75,1400.0,50.9881,50.9962,50.98,50.9962,1400.0
2015-05-19 15:35:00,62.75,62.78,62.74,62.77,5100.0,50.9962,51.0206,50.9881,51.0125,5100.0
2015-05-19 15:40:00,62.77,62.77,62.74,62.74,2500.0,51.0125,51.0125,50.9881,50.9881,2500.0
2015-05-19 15:45:00,62.73,62.77,62.73,62.77,5200.0,50.98,51.0125,50.98,51.0125,5200.0
2015-05-19 15:50:00,62.77,62.78,62.74,62.75,8200.0,51.0125,51.0206,50.9881,50.9962,8200.0
2015-05-19 15:55:00,62.76,62.79,62.76,62.78,48900.0,51.0044,51.0288,51.0044,51.0206,48900.0
2015-05-20 09:30:00,62.7,62.76,62.68,62.68,16800.0,50.9556,51.0044,50.9394,50.9394,16800.0
2015-05-20 09:35:00,62.65,62.68,62.64,62.68,5200.0,50.915,50.9394,50.9069,50.9394,5200.0
2015-05-20 09:40:00,62.67,62.67,62.63,62.65,1400.0,50.9312,50.9312,50.8987,50.915,1400.0
2015-05-20 09:45:00,62.63,62.66,62.63,62.66,4700.0,50.8987,50.9231,50.8987,50.9231,4700.0
2015-05-20 09:50:00,62.69,62.69,62.69,62.69,100.0,50.9475,50.9475,50.9475,50.9475,100.0
2015-05-20 09:55:00,62.69,62.69,62.66,62.67,1300.0,50.9475,50.9475,50.9231,50.9312,1300.0
2015-05-20 10:00:00,62.66,62.7,62.65,62.7,1200.0,50.9231,50.9556,50.915,50.9556,1200.0
2015-05-20 10:05:00,62.7,62.72,62.69,62.72,6000.0,50.9556,50.9719,50.9475,50.9719,6000.0
2015-05-20 10:10:00,62.7,62.71,62.7,62.71,500.0,50.9556,50.9637,50.9556,50.9637,500.0
2015-05-20 10:15:00,62.72,62.75,62.72,62.75,2300.0,50.9719,50.9962,50.9719,50.9962,2300.0
2015-05-20 10:20:00,62.74,62.74,62.74,62.74,100.0,50.9881,50.9881,50.9881,50.9881,100.0
2015-05-20 10:25:00,62.74,62.75,62.72,62.72,800.0,50.9881,50.9962,50.9719,50.9719,800.0
2015-05-20 10:30:00,62.72,62.75,62.72,62.74,2000.0,50.9719,50.9962,50.9719,50.9881,2000.0
2015-05-20 10:35:00,62.74,62.78,62.73,62.77,23900.0,50.9881,51.0206,50.98,51.0125,23900.0
2015-05-20 10:40:00,62.77,62.77,62.75,62.77,2200.0,51.0125,51.0125,50.9962,51.0125,2200.0
2015-05-20 10:45:00,62.77,62.78,62.75,62.75,3000.0,51.0125,51.0206,50.9962,50.9962,3000.0
2015-05-20 10:50:00,62.76,62.79,62.75,62.76,2900.0,51.0044,51.0288,50.9962,51.0044,2900.0
2015-05-20 10:55:00,62.76,62.79,62.76,62.77,2900.0,51.0044,51.0288,51.0044,51.0125,2900.0
2015-05-20 11:00:00,62.77,62.78,62.74,62.74,2600.0,51.0125,51.0206,50.9881,50.9881,2600.0
2015-05-20 11:05:00,62.73,62.78,62.73,62.76,3400.0,50.98,51.0206,50.98,51.0044,3400.0
2015-05-20 11:10:00,62.77,62.8,62.76,62.79,2900.0,51.0125,51.0369,51.0044,51.0288,2900.0
2015-05-20 11:15:00,62.79,62.8,62.76,62.78,19200.0,51.0288,51.0369,51.0044,51.0206,19200.0
2015-05-20 11:20:00,62.79,62.81,62.79,62.79,1300.0,51.0288,51.045,51.0288,51.0288,1300.0
2015-05-20 11:25:00,62.79,62.8,62.73,62.74,2300.0,51.0288,51.0369,50.98,50.9881,2300.0
2015-05-20 11:30:00,62.74,62.75,62.72,62.72,3500.0,50.9881,50.9962,50.9719,50.9719,3500.0
2015-05-20 11:35:00,62.72,62.73,62.68,62.7,2900.0,50.9719,50.98,50.9394,50.9556,2900.0
2015-05-20 11:40:00,62.7,62.72,62.69,62.69,3900.0,50.9556,50.9719,50.9475,50.9475,3900.0
2015-05-20 11:45:00,62.7,62.71,62.67,62.67,4200.0,50.9556,50.9637,50.9312,50.9312,4200.0
2015-05-20 11:50:00,62.67,62.67,62.66,62.67,5000.0,50.9312,50.9312,50.9231,50.9312,5000.0
2015-05-20 11:55:00,62.66,62.69,62.66,62.68,4800.0,50.9231,50.9475,50.9231,50.9394,4800.0
2015-05-20 12:00:00,62.67,62.69,62.67,62.69,1400.0,50.9312,50.9475,50.9312,50.9475,1400.0
2015-05-20 12:05:00,62.7,62.72,62.7,62.71,2500.0,50.9556,50.9719,50.9556,50.9637,2500.0
2015-05-20 12:10:00,62.71,62.72,62.71,62.72,700.0,50.9637,50.9719,50.9637,50.9719,700.0
2015-05-20 12:15:00,62.72,62.74,62.71,62.74,2200.0,50.9719,50.9881,50.9637,50.9881,2200.0
2015-05-20 12:20:00,62.74,62.75,62.73,62.73,4500.0,50.9881,50.9962,50.98,50.98,4500.0
2015-05-20 12:25:00,62.73,62.76,62.73,62.73,4000.0,50.98,51.0044,50.98,50.98,4000.0
2015-05-20 12:30:00,62.73,62.74,62.72,62.72,4000.0,50.98,50.9881,50.9719,50.9719,4000.0
2015-05-20 12:35:00,62.72,62.74,62.72,62.72,1800.0,50.9719,50.9881,50.9719,50.9719,1800.0
2015-05-20 12:40:00,62.72,62.73,62.71,62.72,2600.0,50.9719,50.98,50.9637,50.9719,2600.0
2015-05-20 12:45:00,62.72,62.73,62.7,62.71,2300.0,50.9719,50.98,50.9556,50.9637,2300.0
2015-05-20 12:50:00,62.71,62.73,62.71,62.73,2400.0,50.9637,50.98,50.9637,50.98,2400.0
2015-05-20 12:55:00,62.73,62.74,62.73,62.74,1100.0,50.98,50.9881,50.98,50.9881,1100.0
2015-05-20 13:00:00,62.74,62.74,62.72,62.73,2600.0,50.9881,50.9881,50.9719,50.98,2600.0
2015-05-20 13:05:00,62.73,62.73,62.71,62.71,1400.0,50.98,50.98,50.9637,50.9637,1400.0
2015-05-20 13:10:00,62.71,62.72,62.7,62.72,2100.0,50.9637,50.9719,50.9556,50.9719,2100.0
2015-05-20 13:15:00,62.72,62.73,62.7,62.72,3000.0,50.9719,50.98,50.9556,50.9719,3000.0
2015-05-20 13:20:00,62.72,62.72,62.71,62.71,8100.0,50.9719,50.9719,50.9637,50.9637,8100.0
2015-05-20 13:25:00,62.71,62.73,62.71,62.72,2800.0,50.9637,50.98,50.9637,50.9719,2800.0
2015-05-20 13:30:00,62.72,62.73,62.72,62.72,2700.0,50.9719,50.98,50.9719,50.9719,2700.0
2015-05-20 13:35:00,62.72,62.73,62.7,62.7,4200.0,50.9719,50.98,50.9556,50.9556,4200.0
2015-05-20 13:40:00,62.7,62.72,62.7,62.7,3200.0,50.9556,50.9719,50.9556,50.9556,3200.0
2015-05-20 13:45:00,62.7,62.73,62.7,62.72,2200.0,50.9556,50.98,50.9556,50.9719,2200.0
2015-05-20 13:50:00,62.72,62.74,62.72,62.72,2800.0,50.9719,50.9881,50.9719,50.9719,2800.0
2015-05-20 13:55:00,62.72,62.75,62.72,62.74,4100.0,50.9719,50.9962,50.9719,50.9881,4100.0
2015-05-20 14:00:00,62.75,62.85,62.71,62.71,15600.0,50.9962,51.0775,50.9637,50.9637,15600.0
2015-05-20 14:05:00,62.7,62.79,62.7,62.73,11900.0,50.9556,51.0288,50.9556,50.98,11900.0
2015-05-20 14:10:00,62.74,62.82,62.74,62.82,7600.0,50.9881,51.0531,50.9881,51.0531,7600.0
2015-05-20 14:15:00,62.82,62.87,62.82,62.85,7500.0,51.0531,51.0938,51.0531,51.0775,7500.0
2015-05-20 14:20:00,62.87,62.89,62.86,62.88,25300.0,51.0938,51.11,51.0856,51.1019,25300.0
2015-05-20 14:25:00,62.88,63.0,62.88,62.98,8100.0,51.1019,51.1994,51.1019,51.1832,8100.0
2015-05-20 14:30:00,62.99,63.0,62.92,62.93,5500.0,51.1913,51.1994,51.1344,51.1425,5500.0
2015-05-20 14:35:00,62.94,62.95,62.93,62.93,2200.0,51.1507,51.1588,51.1425,51.1425,2200.0
2015-05-20 14:40:00,62.92,62.92,62.89,62.91,5000.0,51.1344,51.1344,51.11,51.1263,5000.0
2015-05-20 14:45:00,62.93,62.96,62.88,62.88,7900.0,51.1425,51.1669,51.1019,51.1019,7900.0
2015-05-20 14:50:00,62.88,62.9,62.86,62.9,3700.0,51.1019,51.1182,51.0856,51.1182,3700.0
2015-05-20 14:55:00,62.9,62.91,62.88,62.89,4600.0,51.1182,51.1263,51.1019,51.11,4600.0
2015-05-20 15:00:00,62.89,62.9,62.86,62.89,5700.0,51.11,51.1182,51.0856,51.11,5700.0
2015-05-20 15:05:00,62.89,62.92,62.89,62.91,4200.0,51.11,51.1344,51.11,51.1263,4200.0
2015-05-20 15:10:00,62.91,62.92,62.87,62.88,7900.0,51.1263,51.1344,51.0938,51.1019,7900.0
2015-05-20 15:15:00,62.87,62.87,62.77,62.78,10400.0,51.0938,51.0938,51.0125,51.0206,10400.0
2015-05-20 15:20:00,62.78,62.79,62.73,62.78,14600.0,51.0206,51.0288,50.98,51.0206,14600.0
2015-05-20 15:25:00,62.77,62.8,62.77,62.78,10000.0,51.0125,51.0369,51.0125,51.0206,10000.0
2015-05-20 15:30:00,62.79,62.8,62.76,62.79,8800.0,51.0288,51.0369,51.0044,51.0288,8800.0
2015-05-20 15:35:00,62.77,62.77,62.75,62.75,4400.0,51.0125,51.0125,50.9962,50.9962,4400.0
2015-05-20 15:40:00,62.75,62.79,62.75,62.78,2500.0,50.9962,51.0288,50.9962,51.0206,2500.0
2015-05-20 15:45:00,62.78,62.8,62.78,62.8,700.0,51.0206,51.0369,51.0206,51.0369,700.0
2015-05-20 15:50:00,62.8,62.8,62.76,62.78,9700.0,51.0369,51.0369,51.0044,51.0206,9700.0
2015-05-20 15:55:00,62.79,62.79,62.76,62.76,25500.0,51.0288,51.0288,51.0044,51.0044,25500.0
2015-05-21 09:30:00,62.77,62.77,62.69,62.72,21300.0,51.0125,51.0125,50.9475,50.9719,21300.0
2015-05-21 09:35:00,62.74,62.74,62.73,62.74,7600.0,50.9881,50.9881,50.98,50.9881,7600.0
2015-05-21 09:40:00,62.74,62.78,62.74,62.78,15600.0,50.9881,51.0206,50.9881,51.0206,15600.0
2015-05-21 09:45:00,62.77,62.79,62.73,62.73,4200.0,51.0125,51.0288,50.98,50.98,4200.0
2015-05-21 09:50:00,62.74,62.75,62.73,62.75,16200.0,50.9881,50.9962,50.98,50.9962,16200.0
2015-05-21 09:55:00,62.75,62.77,62.74,62.76,6900.0,50.9962,51.0125,50.9881,51.0044,6900.0
2015-05-21 10:00:00,62.76,62.83,62.75,62.82,8100.0,51.0044,51.0613,50.9962,51.0531,8100.0
2015-05-21 10:05:00,62.89,62.9,62.89,62.89,1600.0,51.11,51.1182,51.11,51.11,1600.0
2015-05-21 10:10:00,62.88,62.88,62.88,62.88,100.0,51.1019,51.1019,51.1019,51.1019,100.0
2015-05-21 10:15:00,62.87,62.87,62.86,62.87,700.0,51.0938,51.0938,51.0856,51.0938,700.0
2015-05-21 10:20:00,62.86,62.87,62.85,62.87,4600.0,51.0856,51.0938,51.0775,51.0938,4600.0
2015-05-21 10:25:00,62.89,62.89,62.86,62.87,2600.0,51.11,51.11,51.0856,51.0938,2600.0
2015-05-21 10:30:00,62.88,62.89,62.86,62.86,2700.0,51.1019,51.11,51.0856,51.0856,2700.0
2015-05-21 10:35:00,62.89,62.89,62.88,62.89,1300.0,51.11,51.11,51.1019,51.11,1300.0
2015-05-21 10:40:00,62.88,62.89,62.88,62.88,2200.0,51.1019,51.11,51.1019,51.1019,2200.0
2015-05-21 10:45:00,62.9,62.9,62.9,62.9,1400.0,51.1182,51.1182,51.1182,51.1182,1400.0
2015-05-21 10:50:00,62.9,62.91,62.89,62.9,2900.0,51.1182,51.1263,51.11,51.1182,2900.0
2015-05-21 10:55:00,62.91,62.91,62.88,62.89,14700.0,51.1263,51.1263,51.1019,51.11,14700.0
2015-05-21 11:00:00,62.89,62.92,62.89,62.91,1800.0,51.11,51.1344,51.11,51.1263,1800.0
2015-05-21 11:05:00,62.92,62.94,62.92,62.93,4500.0,51.1344,51.1507,51.1344,51.1425,4500.0
2015-05-21 11:10:00,62.93,62.94,62.92,62.93,2500.0,51.1425,51.1507,51.1344,51.1425,2500.0
2015-05-21 11:15:00,62.93,62.96,62.93,62.95,1100.0,51.1425,51.1669,51.1425,51.1588,1100.0
2015-05-21 11:20:00,62.93,62.97,62.93,62.96,1900.0,51.1425,51.175,51.1425,51.1669,1900.0
2015-05-21 11:25:00,62.97,62.98,62.96,62.98,1900.0,51.175,51.1832,51.1669,51.1832,1900.0
2015-05-21 11:30:00,62.99,63.0,62.98,62.98,3500.0,51.1913,51.1994,51.1832,51.1832,3500.0
2015-05-21 11:35:00,62.99,62.99,62.94,62.95,207600.0,51.1913,51.1913,51.1507,51.1588,207600.0
2015-05-21 11:40:00,62.96,62.96,62.94,62.95,16000.0,51.1669,51.1669,51.1507,51.1588,16000.0
2015-05-21 11:45:00,62.95,62.95,62.94,62.95,2100.0,51.1588,51.1588,51.1507,51.1588,2100.0
2015-05-21 11:50:00,62.95,62.97,62.94,62.95,3100.0,51.1588,51.175,51.1507,51.1588,3100.0
2015-05-21 11:55:00,62.95,62.96,62.95,62.96,7600.0,51.1588,51.1669,51.1588,51.1669,7600.0
2015-05-21 12:00:00,62.95,62.95,62.94,62.94,6800.0,51.1588,51.1588,51.1507,51.1507,6800.0
2015-05-21 12:05:00,62.96,62.96,62.94,62.96,1700.0,51.1669,51.1669,51.1507,51.1669,1700.0
2015-05-21 12:10:00,62.95,62.97,62.95,62.96,166800.0,51.1588,51.175,51.1588,51.1669,166800.0
2015-05-21 12:15:00,62.96,62.97,62.95,62.97,8600.0,51.1669,51.175,51.1588,51.175,8600.0
2015-05-21 12:20:00,62.97,62.97,62.96,62.97,15400.0,51.175,51.175,51.1669,51.175,15400.0
2015-05-21 12:25:00,62.97,62.98,62.97,62.98,4500.0,51.175,51.1832,51.175,51.1832,4500.0
2015-05-21 12:30:00,62.98,63.0,62.97,62.99,15700.0,51.1832,51.1994,51.175,51.1913,15700.0
2015-05-21 12:35:00,63.0,63.0,62.97,62.97,6100.0,51.1994,51.1994,51.175,51.175,6100.0
2015-05-21 12:40:00,62.98,62.98,62.97,62.98,800.0,51.1832,51.1832,51.175,51.1832,800.0
2015-05-21 12:45:00,62.97,62.98,62.97,62.97,1300.0,51.175,51.1832,51.175,51.175,1300.0
2015-05-21 12:50:00,62.96,62.96,62.95,62.96,21400.0,51.1669,51.1669,51.1588,51.1669,21400.0
2015-05-21 12:55:00,62.96,62.96,62.95,62.96,69600.0,51.1669,51.1669,51.1588,51.1669,69600.0
2015-05-21 13:00:00,62.96,62.96,62.96,62.96,100.0,51.1669,51.1669,51.1669,51.1669,100.0
2015-05-21 13:05:00,62.96,62.98,62.96,62.98,6000.0,51.1669,51.1832,51.1669,51.1832,6000.0
2015-05-21 13:10:00,62.98,62.98,62.97,62.98,600.0,51.1832,51.1832,51.175,51.1832,600.0
2015-05-21 13:15:00,62.98,62.98,62.97,62.98,12600.0,51.1832,51.1832,51.175,51.1832,12600.0
2015-05-21 13:20:00,62.98,62.98,62.94,62.95,12500.0,51.1832,51.1832,51.1507,51.1588,12500.0
2015-05-21 13:25:00,62.95,62.96,62.95,62.96,1000.0,51.1588,51.1669,51.1588,51.1669,1000.0
2015-05-21 13:30:00,62.95,62.97,62.95,62.96,3200.0,51.1588,51.175,51.1588,51.1669,3200.0
2015-05-21 13:35:00,62.97,62.97,62.95,62.95,1800.0,51.175,51.175,51.1588,51.1588,1800.0
2015-05-21 13:40:00,62.96,62.96,62.93,62.95,124700.0,51.1669,51.1669,51.1425,51.1588,124700.0
2015-05-21 13:45:00,62.94,62.94,62.93,62.93,2800.0,51.1507,51.1507,51.1425,51.1425,2800.0
2015-05-21 13:50:00,62.94,62.94,62.93,62.93,1800.0,51.1507,51.1507,51.1425,51.1425,1800.0
2015-05-21 13:55:00,62.93,62.94,62.9,62.91,14100.0,51.1425,51.1507,51.1182,51.1263,14100.0
2015-05-21 14:00:00,62.9,62.92,62.89,62.91,10500.0,51.1182,51.1344,51.11,51.1263,10500.0
2015-05-21 14:05:00,62.91,62.93,62.9,62.92,13900.0,51.1263,51.1425,51.1182,51.1344,13900.0
2015-05-21 14:10:00,62.91,62.91,62.91,62.91,9300.0,51.1263,51.1263,51.1263,51.1263,9300.0
2015-05-21 14:15:00,62.91,62.92,62.91,62.91,4500.0,51.1263,51.1344,51.1263,51.1263,4500.0
2015-05-21 14:20:00,62.93,62.94,62.92,62.94,2600.0,51.1425,51.1507,51.1344,51.1507,2600.0
2015-05-21 14:25:00,62.95,62.96,62.94,62.96,18800.0,51.1588,51.1669,51.1507,51.1669,18800.0
2015-05-21 14:30:00,62.95,62.96,62.94,62.95,18000.0,51.1588,51.1669,51.1507,51.1588,18000.0
2015-05-21 14:35:00,62.94,62.99,62.94,62.98,28800.0,51.1507,51.1913,51.1507,51.1832,28800.0
2015-05-21 14:40:00,62.98,62.98,62.97,62.98,400.0,51.1832,51.1832,51.175,51.1832,400.0
2015-05-21 14:45:00,62.98,62.98,62.98,62.98,3200.0,51.1832,51.1832,51.1832,51.1832,3200.0
2015-05-21 14:50:00,62.97,62.98,62.97,62.98,1400.0,51.175,51.1832,51.175,51.1832,1400.0
2015-05-21 14:55:00,62.97,62.98,62.96,62.98,1500.0,51.175,51.1832,51.1669,51.1832,1500.0
2015-05-21 15:00:00,62.98,62.99,62.97,62.97,28100.0,51.1832,51.1913,51.175,51.175,28100.0
2015-05-21 15:05:00,62.97,62.98,62.97,62.98,9600.0,51.175,51.1832,51.175,51.1832,9600.0
2015-05-21 15:10:00,62.97,62.98,62.94,62.96,16800.0,51.175,51.1832,51.1507,51.1669,16800.0
2015-05-21 15:15:00,62.95,62.96,62.94,62.94,26500.0,51.1588,51.1669,51.1507,51.1507,26500.0
2015-05-21 15:20:00,62.95,62.95,62.94,62.95,10300.0,51.1588,51.1588,51.1507,51.1588,10300.0
2015-05-21 15:25:00,62.95,62.97,62.95,62.97,18800.0,51.1588,51.175,51.1588,51.175,18800.0
2015-05-21 15:30:00,62.97,63.0,62.97,63.0,22100.0,51.175,51.1994,51.175,51.1994,22100.0
2015-05-21 15:35:00,63.0,63.02,62.99,63.02,29400.0,51.1994,51.2157,51.1913,51.2157,29400.0
2015-05-21 15:40:00,63.02,63.08,63.02,63.05,46700.0,51.2157,51.2644,51.2157,51.2401,46700.0
2015-05-21 15:45:00,63.04,63.05,63.03,63.03,31200.0,51.2319,51.2401,51.2238,51.2238,31200.0
2015-05-21 15:50:00,63.02,63.03,63.0,63.0,13400.0,51.2157,51.2238,51.1994,51.1994,13400.0
2015-05-21 15:55:00,63.01,63.01,62.97,63.0,58900.0,51.2075,51.2075,51.175,51.1994,58900.0
2015-05-22 09:30:00,62.86,62.86,62.77,62.83,10900.0,51.0856,51.0856,51.0125,51.0613,10900.0
2015-05-22 09:35:00,62.76,62.83,62.75,62.79,5100.0,51.0044,51.0613,50.9962,51.0288,5100.0
2015-05-22 09:40:00,62.79,62.81,62.79,62.81,7800.0,51.0288,51.045,51.0288,51.045,7800.0
2015-05-22 09:45:00,62.8,62.82,62.79,62.81,5100.0,51.0369,51.0531,51.0288,51.045,5100.0
2015-05-22 09:50:00,62.82,62.82,62.8,62.81,1500.0,51.0531,51.0531,51.0369,51.045,1500.0
2015-05-22 09:55:00,62.84,62.84,62.83,62.84,2200.0,51.0694,51.0694,51.0613,51.0694,2200.0
2015-05-22 10:00:00,62.84,62.84,62.81,62.82,2000.0,51.0694,51.0694,51.045,51.0531,2000.0
2015-05-22 10:05:00,62.84,62.84,62.83,62.84,1400.0,51.0694,51.0694,51.0613,51.0694,1400.0
2015-05-22 10:10:00,62.86,62.86,62.85,62.85,700.0,51.0856,51.0856,51.0775,51.0775,700.0
2015-05-22 10:15:00,62.85,62.86,62.83,62.83,12600.0,51.0775,51.0856,51.0613,51.0613,12600.0
2015-05-22 10:20:00,62.83,62.83,62.81,62.83,4700.0,51.0613,51.0613,51.045,51.0613,4700.0
2015-05-22 10:25:00,62.82,62.83,62.82,62.83,900.0,51.0531,51.0613,51.0531,51.0613,900.0
2015-05-22 10:30:00,62.83,62.83,62.81,62.82,2100.0,51.0613,51.0613,51.045,51.0531,2100.0
2015-05-22 10:35:00,62.85,62.87,62.84,62.86,2200.0,51.0775,51.0938,51.0694,51.0856,2200.0
2015-05-22 10:40:00,62.87,62.89,62.86,62.88,1400.0,51.0938,51.11,51.0856,51.1019,1400.0
2015-05-22 10:45:00,62.86,62.86,62.85,62.86,800.0,51.0856,51.0856,51.0775,51.0856,800.0
2015-05-22 10:50:00,62.84,62.84,62.84,62.84,800.0,51.0694,51.0694,51.0694,51.0694,800.0
2015-05-22 10:55:00,62.86,62.87,62.86,62.86,200.0,51.0856,51.0938,51.0856,51.0856,200.0
2015-05-22 11:00:00,62.85,62.85,62.85,62.85,600.0,51.0775,51.0775,51.0775,51.0775,600.0
2015-05-22 11:05:00,62.85,62.85,62.82,62.82,1300.0,51.0775,51.0775,51.0531,51.0531,1300.0
2015-05-22 11:10:00,62.8,62.82,62.77,62.77,2700.0,51.0369,51.0531,51.0125,51.0125,2700.0
2015-05-22 11:15:00,62.76,62.79,62.76,62.78,9800.0,51.0044,51.0288,51.0044,51.0206,9800.0
2015-05-22 11:20:00,62.78,62.79,62.77,62.77,6800.0,51.0206,51.0288,51.0125,51.0125,6800.0
2015-05-22 11:25:00,62.77,62.79,62.76,62.79,13200.0,51.0125,51.0288,51.0044,51.0288,13200.0
2015-05-22 11:30:00,62.81,62.81,62.76,62.76,1000.0,51.045,51.045,51.0044,51.0044,1000.0
2015-05-22 11:35:00,62.76,62.76,62.76,62.76,3600.0,51.0044,51.0044,51.0044,51.0044,3600.0
2015-05-22 11:40:00,62.77,62.77,62.76,62.77,1200.0,51.0125,51.0125,51.0044,51.0125,1200.0
2015-05-22 11:45:00,62.78,62.78,62.76,62.76,3000.0,51.0206,51.0206,51.0044,51.0044,3000.0
2015-05-22 11:50:00,62.78,62.79,62.78,62.79,3600.0,51.0206,51.0288,51.0206,51.0288,3600.0
2015-05-22 11:55:00,62.77,62.8,62.77,62.8,5000.0,51.0125,51.0369,51.0125,51.0369,5000.0
2015-05-22 12:00:00,62.8,62.81,62.78,62.78,32100.0,51.0369,51.045,51.0206,51.0206,32100.0
2015-05-22 12:05:00,62.79,62.79,62.78,62.79,6300.0,51.0288,51.0288,51.0206,51.0288,6300.0
2015-05-22 12:10:00,62.8,62.81,62.8,62.81,1400.0,51.0369,51.045,51.0369,51.045,1400.0
2015-05-22 12:15:00,62.8,62.81,62.79,62.8,500.0,51.0369,51.045,51.0288,51.0369,500.0
2015-05-22 12:20:00,62.8,62.8,62.79,62.8,1700.0,51.0369,51.0369,51.0288,51.0369,1700.0
2015-05-22 12:25:00,62.8,62.8,62.8,62.8,0.0,51.0369,51.0369,51.0369,51.0369,0.0
2015-05-22 12:30:00,62.82,62.82,62.82,62.82,200.0,51.0531,51.0531,51.0531,51.0531,200.0
2015-05-22 12:35:00,62.84,62.84,62.83,62.84,200.0,51.0694,51.0694,51.0613,51.0694,200.0
2015-05-22 12:40:00,62.84,62.84,62.84,62.84,0.0,51.0694,51.0694,51.0694,51.0694,0.0
2015-05-22 12:45:00,62.84,62.84,62.84,62.84,500.0,51.0694,51.0694,51.0694,51.0694,500.0
2015-05-22 12:50:00,62.83,62.84,62.83,62.84,2600.0,51.0613,51.0694,51.0613,51.0694,2600.0
2015-05-22 12:55:00,62.84,62.85,62.84,62.85,600.0,51.0694,51.0775,51.0694,51.0775,600.0
2015-05-22 13:00:00,62.83,62.92,62.79,62.9,12700.0,51.0613,51.1344,51.0288,51.1182,12700.0
2015-05-22 13:05:00,62.87,62.9,62.87,62.89,3300.0,51.0938,51.1182,51.0938,51.11,3300.0
2015-05-22 13:10:00,62.87,62.87,62.84,62.84,8600.0,51.0938,51.0938,51.0694,51.0694,8600.0
2015-05-22 13:15:00,62.85,62.85,62.84,62.84,200.0,51.0775,51.0775,51.0694,51.0694,200.0
2015-05-22 13:20:00,62.84,62.85,62.84,62.84,2600.0,51.0694,51.0775,51.0694,51.0694,2600.0
2015-05-22 13:25:00,62.85,62.86,62.85,62.85,700.0,51.0775,51.0856,51.0775,51.0775,700.0
2015-05-22 13:30:00,62.86,62.86,62.84,62.85,400.0,51.0856,51.0856,51.0694,51.0775,400.0
2015-05-22 13:35:00,62.86,62.86,62.85,62.85,200.0,51.0856,51.0856,51.0775,51.0775,200.0
2015-05-22 13:40:00,62.86,62.86,62.86,62.86,200.0,51.0856,51.0856,51.0856,51.0856,200.0
2015-05-22 13:45:00,62.86,62.86,62.84,62.84,500.0,51.0856,51.0856,51.0694,51.0694,500.0
2015-05-22 13:50:00,62.85,62.85,62.85,62.85,100.0,51.0775,51.0775,51.0775,51.0775,100.0
2015-05-22 13:55:00,62.84,62.85,62.83,62.84,14200.0,51.0694,51.0775,51.0613,51.0694,14200.0
2015-05-22 14:00:00,62.84,62.84,62.78,62.79,14000.0,51.0694,51.0694,51.0206,51.0288,14000.0
2015-05-22 14:05:00,62.79,62.79,62.79,62.79,0.0,51.0288,51.0288,51.0288,51.0288,0.0
2015-05-22 14:10:00,62.8,62.8,62.8,62.8,700.0,51.0369,51.0369,51.0369,51.0369,700.0
2015-05-22 14:15:00,62.8,62.81,62.8,62.8,800.0,51.0369,51.045,51.0369,51.0369,800.0
2015-05-22 14:20:00,62.81,62.82,62.8,62.81,900.0,51.045,51.0531,51.0369,51.045,900.0
2015-05-22 14:25:00,62.81,62.81,62.81,62.81,200.0,51.045,51.045,51.045,51.045,200.0
2015-05-22 14:30:00,62.82,62.82,62.82,62.82,900.0,51.0531,51.0531,51.0531,51.0531,900.0
2015-05-22 14:35:00,62.81,62.82,62.81,62.82,500.0,51.045,51.0531,51.045,51.0531,500.0
2015-05-22 14:40:00,62.82,62.82,62.81,62.82,2100.0,51.0531,51.0531,51.045,51.0531,2100.0
2015-05-22 14:45:00,62.81,62.82,62.81,62.81,900.0,51.045,51.0531,51.045,51.045,900.0
2015-05-22 14:50:00,62.81,62.82,62.81,62.82,1600.0,51.045,51.0531,51.045,51.0531,1600.0
2015-05-22 14:55:00,62.81,62.82,62.8,62.8,1000.0,51.045,51.0531,51.0369,51.0369,1000.0
2015-05-22 15:00:00,62.8,62.82,62.79,62.82,1100.0,51.0369,51.0531,51.0288,51.0531,1100.0
2015-05-22 15:05:00,62.83,62.83,62.82,62.83,1200.0,51.0613,51.0613,51.0531,51.0613,1200.0
2015-05-22 15:10:00,62.83,62.83,62.83,62.83,200.0,51.0613,51.0613,51.0613,51.0613,200.0
2015-05-22 15:15:00,62.83,62.83,62.83,62.83,1700.0,51.0613,51.0613,51.0613,51.0613,1700.0
2015-05-22 15:20:00,62.84,62.85,62.84,62.84,2300.0,51.0694,51.0775,51.0694,51.0694,2300.0
2015-05-22 15:25:00,62.84,62.85,62.84,62.84,1200.0,51.0694,51.0775,51.0694,51.0694,1200.0
2015-05-22 15:30:00,62.84,62.84,62.83,62.84,600.0,51.0694,51.0694,51.0613,51.0694,600.0
2015-05-22 15:35:00,62.84,62.84,62.81,62.83,6100.0,51.0694,51.0694,51.045,51.0613,6100.0
2015-05-22 15:40:00,62.82,62.83,62.82,62.82,1000.0,51.0531,51.0613,51.0531,51.0531,1000.0
2015-05-22 15:45:00,62.81,62.81,62.78,62.8,3700.0,51.045,51.045,51.0206,51.0369,3700.0
2015-05-22 15:50:00,62.78,62.78,62.77,62.77,1900.0,51.0206,51.0206,51.0125,51.0125,1900.0
2015-05-22 15:55:00,62.77,62.77,62.75,62.75,10900.0,51.0125,51.0125,50.9962,50.9962,10900.0
2015-05-26 09:30:00,62.43,62.55,62.3,62.38,27100.0,50.7362,50.8337,50.6305,50.6956,27100.0
2015-05-26 09:35:00,62.37,62.37,62.31,62.32,3600.0,50.6874,50.6874,50.6387,50.6468,3600.0
2015-05-26 09:40:00,62.32,62.33,62.27,62.31,18500.0,50.6468,50.6549,50.6062,50.6387,18500.0
2015-05-26 09:45:00,62.3,62.3,62.22,62.22,1900.0,50.6305,50.6305,50.5655,50.5655,1900.0
2015-05-26 09:50:00,62.21,62.21,62.17,62.2,3300.0,50.5574,50.5574,50.5249,50.5493,3300.0
2015-05-26 09:55:00,62.19,62.2,62.17,62.19,13300.0,50.5411,50.5493,50.5249,50.5411,13300.0
2015-05-26 10:00:00,62.14,62.19,62.12,62.16,7400.0,50.5005,50.5411,50.4843,50.5168,7400.0
2015-05-26 10:05:00,62.17,62.17,62.14,62.14,2200.0,50.5249,50.5249,50.5005,50.5005,2200.0
2015-05-26 10:10:00,62.13,62.13,62.11,62.11,102600.0,50.4924,50.4924,50.4761,50.4761,102600.0
2015-05-26 10:15:00,62.08,62.09,62.02,62.05,15400.0,50.4517,50.4599,50.403,50.4274,15400.0
2015-05-26 10:20:00,62.04,62.05,62.03,62.04,5000.0,50.4192,50.4274,50.4111,50.4192,5000.0
2015-05-26 10:25:00,62.05,62.05,62.04,62.04,2400.0,50.4274,50.4274,50.4192,50.4192,2400.0
2015-05-26 10:30:00,62.04,62.04,62.01,62.02,2400.0,50.4192,50.4192,50.3949,50.403,2400.0
2015-05-26 10:35:00,62.01,62.01,61.95,61.99,13000.0,50.3949,50.3949,50.3461,50.3786,13000.0
2015-05-26 10:40:00,61.98,62.01,61.97,62.0,26400.0,50.3705,50.3949,50.3623,50.3867,26400.0
2015-05-26 10:45:00,62.0,62.01,61.98,62.0,9900.0,50.3867,50.3949,50.3705,50.3867,9900.0
2015-05-26 10:50:00,61.99,61.99,61.94,61.94,12200.0,50.3786,50.3786,50.338,50.338,12200.0
2015-05-26 10:55:00,61.93,61.95,61.92,61.94,10600.0,50.3298,50.3461,50.3217,50.338,10600.0
2015-05-26 11:00:00,61.94,61.94,61.86,61.86,37200.0,50.338,50.338,50.273,50.273,37200.0
2015-05-26 11:05:00,61.88,61.92,61.87,61.92,13700.0,50.2892,50.3217,50.2811,50.3217,13700.0
2015-05-26 11:10:00,61.89,61.9,61.88,61.89,10900.0,50.2973,50.3055,50.2892,50.2973,10900.0
2015-05-26 11:15:00,61.88,61.88,61.85,61.85,31000.0,50.2892,50.2892,50.2648,50.2648,31000.0
2015-05-26 11:20:00,61.84,61.89,61.84,61.89,4400.0,50.2567,50.2973,50.2567,50.2973,4400.0
2015-05-26 11:25:00,61.88,61.93,61.88,61.93,4500.0,50.2892,50.3298,50.2892,50.3298,4500.0
2015-05-26 11:30:00,61.93,61.97,61.92,61.96,3100.0,50.3298,50.3623,50.3217,50.3542,3100.0
2015-05-26 11:35:00,62.0,62.01,61.98,61.98,1300.0,50.3867,50.3949,50.3705,50.3705,1300.0
2015-05-26 11:40:00,61.99,62.0,61.99,61.99,1900.0,50.3786,50.3867,50.3786,50.3786,1900.0
2015-05-26 11:45:00,61.99,62.0,61.97,61.97,1900.0,50.3786,50.3867,50.3623,50.3623,1900.0
2015-05-26 11:50:00,61.94,61.94,61.92,61.92,3000.0,50.338,50.338,50.3217,50.3217,3000.0
2015-05-26 11:55:00,61.92,61.93,61.91,61.91,1400.0,50.3217,50.3298,50.3136,50.3136,1400.0
2015-05-26 12:00:00,61.91,61.91,61.91,61.91,300.0,50.3136,50.3136,50.3136,50.3136,300.0
2015-05-26 12:05:00,61.92,61.92,61.89,61.91,6800.0,50.3217,50.3217,50.2973,50.3136,6800.0
2015-05-26 12:10:00,61.9,61.94,61.9,61.94,1200.0,50.3055,50.338,50.3055,50.338,1200.0
2015-05-26 12:15:00,61.93,61.94,61.93,61.94,2000.0,50.3298,50.338,50.3298,50.338,2000.0
2015-05-26 12:20:00,61.96,61.98,61.95,61.97,3000.0,50.3542,50.3705,50.3461,50.3623,3000.0
2015-05-26 12:25:00,61.96,61.97,61.95,61.95,3700.0,50.3542,50.3623,50.3461,50.3461,3700.0
2015-05-26 12:30:00,61.97,61.97,61.93,61.93,1200.0,50.3623,50.3623,50.3298,50.3298,1200.0
2015-05-26 12:35:00,61.93,61.94,61.93,61.93,2100.0,50.3298,50.338,50.3298,50.3298,2100.0
2015-05-26 12:40:00,61.93,61.93,61.92,61.93,2000.0,50.3298,50.3298,50.3217,50.3298,2000.0
2015-05-26 12:45:00,61.94,61.94,61.91,61.93,1100.0,50.338,50.338,50.3136,50.3298,1100.0
2015-05-26 12:50:00,61.94,61.95,61.9,61.9,2100.0,50.338,50.3461,50.3055,50.3055,2100.0
2015-05-26 12:55:00,61.91,61.91,61.89,61.89,2000.0,50.3136,50.3136,50.2973,50.2973,2000.0
2015-05-26 13:00:00,61.89,61.9,61.88,61.89,3100.0,50.2973,50.3055,50.2892,50.2973,3100.0
2015-05-26 13:05:00,61.86,61.86,61.83,61.83,2100.0,50.273,50.273,50.2486,50.2486,2100.0
2015-05-26 13:10:00,61.84,61.85,61.84,61.85,1100.0,50.2567,50.2648,50.2567,50.2648,1100.0
2015-05-26 13:15:00,61.87,61.88,61.85,61.86,1900.0,50.2811,50.2892,50.2648,50.273,1900.0
2015-05-26 13:20:00,61.88,61.89,61.88,61.88,2100.0,50.2892,50.2973,50.2892,50.2892,2100.0
2015-05-26 13:25:00,61.9,61.92,61.89,61.89,7600.0,50.3055,50.3217,50.2973,50.2973,7600.0
2015-05-26 13:30:00,61.88,61.88,61.85,61.87,3200.0,50.2892,50.2892,50.2648,50.2811,3200.0
2015-05-26 13:35:00,61.86,61.86,61.82,61.82,1300.0,50.273,50.273,50.2404,50.2404,1300.0
2015-05-26 13:40:00,61.8,61.84,61.8,61.81,1800.0,50.2242,50.2567,50.2242,50.2323,1800.0
2015-05-26 13:45:00,61.82,61.84,61.8,61.81,2700.0,50.2404,50.2567,50.2242,50.2323,2700.0
2015-05-26 13:50:00,61.82,61.83,61.8,61.83,1500.0,50.2404,50.2486,50.2242,50.2486,1500.0
2015-05-26 13:55:00,61.83,61.83,61.76,61.78,2900.0,50.2486,50.2486,50.1917,50.2079,2900.0
2015-05-26 14:00:00,61.79,61.81,61.79,61.8,2200.0,50.2161,50.2323,50.2161,50.2242,2200.0
2015-05-26 14:05:00,61.8,61.83,61.8,61.82,18100.0,50.2242,50.2486,50.2242,50.2404,18100.0
2015-05-26 14:10:00,61.81,61.82,61.8,61.81,900.0,50.2323,50.2404,50.2242,50.2323,900.0
2015-05-26 14:15:00,61.81,61.85,61.81,61.84,1900.0,50.2323,50.2648,50.2323,50.2567,1900.0
2015-05-26 14:20:00,61.85,61.85,61.82,61.82,1200.0,50.2648,50.2648,50.2404,50.2404,1200.0
2015-05-26 14:25:00,61.83,61.85,61.8,61.8,6000.0,50.2486,50.2648,50.2242,50.2242,6000.0
2015-05-26 14:30:00,61.8,61.81,61.79,61.8,2700.0,50.2242,50.2323,50.2161,50.2242,2700.0
2015-05-26 14:35:00,61.79,61.8,61.78,61.8,1900.0,50.2161,50.2242,50.2079,50.2242,1900.0
2015-05-26 14:40:00,61.81,61.84,61.8,61.8,2900.0,50.2323,50.2567,50.2242,50.2242,2900.0
2015-05-26 14:45:00,61.81,61.82,61.79,61.79,4300.0,50.2323,50.2404,50.2161,50.2161,4300.0
2015-05-26 14:50:00,61.77,61.77,61.76,61.77,2300.0,50.1998,50.1998,50.1917,50.1998,2300.0
2015-05-26 14:55:00,61.77,61.78,61.76,61.76,2700.0,50.1998,50.2079,50.1917,50.1917,2700.0
2015-05-26 15:00:00,61.76,61.79,61.75,61.79,6600.0,50.1917,50.2161,50.1836,50.2161,6600.0
2015-05-26 15:05:00,61.8,61.8,61.79,61.8,4000.0,50.2242,50.2242,50.2161,50.2242,4000.0
2015-05-26 15:10:00,61.79,61.79,61.79,61.79,800.0,50.2161,50.2161,50.2161,50.2161,800.0
2015-05-26 15:15:00,61.82,61.85,61.81,61.82,2700.0,50.2404,50.2648,50.2323,50.2404,2700.0
2015-05-26 15:20:00,61.81,61.85,61.81,61.85,2600.0,50.2323,50.2648,50.2323,50.2648,2600.0
2015-05-26 15:25:00,61.87,61.87,61.84,61.85,4000.0,50.2811,50.2811,50.2567,50.2648,4000.0
2015-05-26 15:30:00,61.87,61.9,61.87,61.9,7800.0,50.2811,50.3055,50.2811,50.3055,7800.0
2015-05-26 15:35:00,61.91,61.92,61.88,61.9,5900.0,50.3136,50.3217,50.2892,50.3055,5900.0
2015-05-26 15:40:00,61.9,61.94,61.88,61.92,24000.0,50.3055,50.338,50.2892,50.3217,24000.0
2015-05-26 15:45:00,61.91,61.93,61.89,61.93,5800.0,50.3136,50.3298,50.2973,50.3298,5800.0
2015-05-26 15:50:00,61.92,61.93,61.88,61.91,14800.0,50.3217,50.3298,50.2892,50.3136,14800.0
2015-05-26 15:55:00,61.91,61.92,61.89,61.9,13900.0,50.3136,50.3217,50.2973,50.3055,13900.0
2015-05-27 09:30:00,61.99,61.99,61.83,61.87,56500.0,50.3786,50.3786,50.2486,50.2811,56500.0
2015-05-27 09:35:00,61.88,61.95,61.88,61.89,216100.0,50.2892,50.3461,50.2892,50.2973,216100.0
2015-05-27 09:40:00,61.93,61.97,61.92,61.96,13500.0,50.3298,50.3623,50.3217,50.3542,13500.0
2015-05-27 09:45:00,61.96,62.01,61.94,62.01,16800.0,50.3542,50.3949,50.338,50.3949,16800.0
2015-05-27 09:50:00,62.03,62.19,62.03,62.19,10500.0,50.4111,50.5411,50.4111,50.5411,10500.0
2015-05-27 09:55:00,62.2,62.22,62.12,62.12,3800.0,50.5493,50.5655,50.4843,50.4843,3800.0
2015-05-27 10:00:00,62.12,62.15,62.11,62.11,8600.0,50.4843,50.5086,50.4761,50.4761,8600.0
2015-05-27 10:05:00,62.11,62.12,62.07,62.12,3500.0,50.4761,50.4843,50.4436,50.4843,3500.0
2015-05-27 10:10:00,62.12,62.15,62.11,62.14,8900.0,50.4843,50.5086,50.4761,50.5005,8900.0
2015-05-27 10:15:00,62.12,62.17,62.12,62.17,28500.0,50.4843,50.5249,50.4843,50.5249,28500.0
2015-05-27 10:20:00,62.17,62.18,62.15,62.17,8800.0,50.5249,50.533,50.5086,50.5249,8800.0
2015-05-27 10:25:00,62.17,62.18,62.08,62.1,17400.0,50.5249,50.533,50.4517,50.468,17400.0
2015-05-27 10:30:00,62.13,62.15,62.1,62.14,15600.0,50.4924,50.5086,50.468,50.5005,15600.0
2015-05-27 10:35:00,62.14,62.16,62.14,62.16,5600.0,50.5005,50.5168,50.5005,50.5168,5600.0
2015-05-27 10:40:00,62.15,62.16,62.13,62.15,175000.0,50.5086,50.5168,50.4924,50.5086,175000.0
2015-05-27 10:45:00,62.15,62.16,62.11,62.13,23300.0,50.5086,50.5168,50.4761,50.4924,23300.0
2015-05-27 10:50:00,62.14,62.15,62.12,62.14,17100.0,50.5005,50.5086,50.4843,50.5005,17100.0
2015-05-27 10:55:00,62.14,62.19,62.14,62.19,6000.0,50.5005,50.5411,50.5005,50.5411,6000.0
2015-05-27 11:00:00,62.19,62.21,62.18,62.21,2600.0,50.5411,50.5574,50.533,50.5574,2600.0
2015-05-27 11:05:00,62.19,62.2,62.18,62.18,2300.0,50.5411,50.5493,50.533,50.533,2300.0
2015-05-27 11:10:00,62.17,62.19,62.17,62.18,5200.0,50.5249,50.5411,50.5249,50.533,5200.0
2015-05-27 11:15:00,62.18,62.18,62.16,62.17,300.0,50.533,50.533,50.5168,50.5249,300.0
2015-05-27 11:20:00,62.15,62.16,62.14,62.16,4100.0,50.5086,50.5168,50.5005,50.5168,4100.0
2015-05-27 11:25:00,62.17,62.18,62.16,62.18,2100.0,50.5249,50.533,50.5168,50.533,2100.0
2015-05-27 11:30:00,62.19,62.2,62.17,62.2,800.0,50.5411,50.5493,50.5249,50.5493,800.0
2015-05-27 11:35:00,62.2,62.23,62.2,62.22,3300.0,50.5493,50.5736,50.5493,50.5655,3300.0
2015-05-27 11:40:00,62.23,62.28,62.23,62.25,2400.0,50.5736,50.6143,50.5736,50.5899,2400.0
2015-05-27 11:45:00,62.25,62.25,62.24,62.25,300.0,50.5899,50.5899,50.5818,50.5899,300.0
2015-05-27 11:50:00,62.24,62.25,62.24,62.24,2300.0,50.5818,50.5899,50.5818,50.5818,2300.0
2015-05-27 11:55:00,62.24,62.24,62.21,62.21,800.0,50.5818,50.5818,50.5574,50.5574,800.0
2015-05-27 12:00:00,62.22,62.24,62.22,62.23,1700.0,50.5655,50.5818,50.5655,50.5736,1700.0
2015-05-27 12:05:00,62.23,62.23,62.23,62.23,100.0,50.5736,50.5736,50.5736,50.5736,100.0
2015-05-27 12:10:00,62.22,62.22,62.21,62.21,61500.0,50.5655,50.5655,50.5574,50.5574,61500.0
2015-05-27 12:15:00,62.22,62.25,62.21,62.25,9100.0,50.5655,50.5899,50.5574,50.5899,9100.0
2015-05-27 12:20:00,62.25,62.26,62.24,62.24,2900.0,50.5899,50.598,50.5818,50.5818,2900.0
2015-05-27 12:25:00,62.23,62.24,62.22,62.24,1200.0,50.5736,50.5818,50.5655,50.5818,1200.0
2015-05-27 12:30:00,62.22,62.22,62.21,62.21,1500.0,50.5655,50.5655,50.5574,50.5574,1500.0
2015-05-27 12:35:00,62.2,62.2,62.2,62.2,900.0,50.5493,50.5493,50.5493,50.5493,900.0
2015-05-27 12:40:00,62.19,62.21,62.19,62.21,1800.0,50.5411,50.5574,50.5411,50.5574,1800.0
2015-05-27 12:45:00,62.21,62.21,62.21,62.21,0.0,50.5574,50.5574,50.5574,50.5574,0.0
2015-05-27 12:50:00,62.2,62.2,62.2,62.2,200.0,50.5493,50.5493,50.5493,50.5493,200.0
2015-05-27 12:55:00,62.2,62.2,62.2,62.2,100.0,50.5493,50.5493,50.5493,50.5493,100.0
2015-05-27 13:00:00,62.2,62.2,62.2,62.2,100.0,50.5493,50.5493,50.5493,50.5493,100.0
2015-05-27 13:05:00,62.23,62.23,62.23,62.23,200.0,50.5736,50.5736,50.5736,50.5736,200.0
2015-05-27 13:10:00,62.24,62.26,62.24,62.25,300.0,50.5818,50.598,50.5818,50.5899,300.0
2015-05-27 13:15:00,62.25,62.25,62.24,62.25,800.0,50.5899,50.5899,50.5818,50.5899,800.0
2015-05-27 13:20:00,62.25,62.26,62.25,62.26,11200.0,50.5899,50.598,50.5899,50.598,11200.0
2015-05-27 13:25:00,62.26,62.28,62.26,62.28,34000.0,50.598,50.6143,50.598,50.6143,34000.0
2015-05-27 13:30:00,62.28,62.29,62.27,62.28,39400.0,50.6143,50.6224,50.6062,50.6143,39400.0
2015-05-27 13:35:00,62.29,62.29,62.27,62.29,34000.0,50.6224,50.6224,50.6062,50.6224,34000.0
2015-05-27 13:40:00,62.28,62.3,62.28,62.29,34700.0,50.6143,50.6305,50.6143,50.6224,34700.0
2015-05-27 13:45:00,62.29,62.3,62.27,62.27,34300.0,50.6224,50.6305,50.6062,50.6062,34300.0
2015-05-27 13:50:00,62.28,62.28,62.27,62.28,23300.0,50.6143,50.6143,50.6062,50.6143,23300.0
2015-05-27 13:55:00,62.29,62.3,62.29,62.3,3000.0,50.6224,50.6305,50.6224,50.6305,3000.0
2015-05-27 14:00:00,62.31,62.34,62.31,62.34,5000.0,50.6387,50.663,50.6387,50.663,5000.0
2015-05-27 14:05:00,62.35,62.35,62.34,62.34,2200.0,50.6712,50.6712,50.663,50.663,2200.0
2015-05-27 14:10:00,62.32,62.32,62.29,62.29,400.0,50.6468,50.6468,50.6224,50.6224,400.0
2015-05-27 14:15:00,62.3,62.3,62.29,62.3,4100.0,50.6305,50.6305,50.6224,50.6305,4100.0
2015-05-27 14:20:00,62.31,62.31,62.3,62.31,600.0,50.6387,50.6387,50.6305,50.6387,600.0
2015-05-27 14:25:00,62.31,62.32,62.31,62.32,1800.0,50.6387,50.6468,50.6387,50.6468,1800.0
2015-05-27 14:30:00,62.32,62.34,62.31,62.31,5200.0,50.6468,50.663,50.6387,50.6387,5200.0
2015-05-27 14:35:00,62.31,62.32,62.31,62.31,1100.0,50.6387,50.6468,50.6387,50.6387,1100.0
2015-05-27 14:40:00,62.31,62.32,62.31,62.31,300.0,50.6387,50.6468,50.6387,50.6387,300.0
2015-05-27 14:45:00,62.31,62.31,62.31,62.31,100.0,50.6387,50.6387,50.6387,50.6387,100.0
2015-05-27 14:50:00,62.31,62.32,62.31,62.32,3000.0,50.6387,50.6468,50.6387,50.6468,3000.0
2015-05-27 14:55:00,62.32,62.33,62.32,62.33,400.0,50.6468,50.6549,50.6468,50.6549,400.0
2015-05-27 15:00:00,62.35,62.35,62.33,62.33,3600.0,50.6712,50.6712,50.6549,50.6549,3600.0
2015-05-27 15:05:00,62.33,62.37,62.33,62.36,1500.0,50.6549,50.6874,50.6549,50.6793,1500.0
2015-05-27 15:10:00,62.37,62.38,62.36,62.38,6000.0,50.6874,50.6956,50.6793,50.6956,6000.0
2015-05-27 15:15:00,62.38,62.4,62.38,62.39,900.0,50.6956,50.7118,50.6956,50.7037,900.0
2015-05-27 15:20:00,62.39,62.39,62.36,62.37,2000.0,50.7037,50.7037,50.6793,50.6874,2000.0
2015-05-27 15:25:00,62.36,62.37,62.35,62.35,2600.0,50.6793,50.6874,50.6712,50.6712,2600.0
2015-05-27 15:30:00,62.36,62.36,62.36,62.36,800.0,50.6793,50.6793,50.6793,50.6793,800.0
2015-05-27 15:35:00,62.36,62.37,62.36,62.37,400.0,50.6793,50.6874,50.6793,50.6874,400.0
2015-05-27 15:40:00,62.39,62.4,62.38,62.38,1000.0,50.7037,50.7118,50.6956,50.6956,1000.0
2015-05-27 15:45:00,62.38,62.4,62.38,62.4,4400.0,50.6956,50.7118,50.6956,50.7118,4400.0
2015-05-27 15:50:00,62.4,62.41,62.37,62.38,8900.0,50.7118,50.7199,50.6874,50.6956,8900.0
2015-05-27 15:55:00,62.38,62.39,62.35,62.35,17000.0,50.6956,50.7037,50.6712,50.6712,17000.0
2015-05-28 09:30:00,62.12,62.15,62.02,62.12,18900.0,50.4843,50.5086,50.403,50.4843,18900.0
2015-05-28 09:35:00,62.13,62.17,62.11,62.14,6400.0,50.4924,50.5249,50.4761,50.5005,6400.0
2015-05-28 09:40:00,62.13,62.14,62.08,62.12,20200.0,50.4924,50.5005,50.4517,50.4843,20200.0
2015-05-28 09:45:00,62.11,62.13,62.09,62.11,24100.0,50.4761,50.4924,50.4599,50.4761,24100.0
2015-05-28 09:50:00,62.08,62.08,62.03,62.04,7700.0,50.4517,50.4517,50.4111,50.4192,7700.0
2015-05-28 09:55:00,62.04,62.05,61.96,61.97,76500.0,50.4192,50.4274,50.3542,50.3623,76500.0
2015-05-28 10:00:00,61.93,61.95,61.91,61.95,4600.0,50.3298,50.3461,50.3136,50.3461,4600.0
2015-05-28 10:05:00,61.97,62.01,61.97,62.0,13100.0,50.3623,50.3949,50.3623,50.3867,13100.0
2015-05-28 10:10:00,61.97,62.0,61.96,62.0,2600.0,50.3623,50.3867,50.3542,50.3867,2600.0
2015-05-28 10:15:00,62.01,62.05,62.01,62.05,5100.0,50.3949,50.4274,50.3949,50.4274,5100.0
2015-05-28 10:20:00,62.04,62.04,62.01,62.01,3400.0,50.4192,50.4192,50.3949,50.3949,3400.0
2015-05-28 10:25:00,62.0,62.0,61.98,61.99,21100.0,50.3867,50.3867,50.3705,50.3786,21100.0
2015-05-28 10:30:00,61.96,61.96,61.92,61.94,7200.0,50.3542,50.3542,50.3217,50.338,7200.0
2015-05-28 10:35:00,61.9,61.91,61.87,61.91,10000.0,50.3055,50.3136,50.2811,50.3136,10000.0
2015-05-28 10:40:00,61.89,61.89,61.88,61.88,2300.0,50.2973,50.2973,50.2892,50.2892,2300.0
2015-05-28 10:45:00,61.91,61.91,61.9,61.9,400.0,50.3136,50.3136,50.3055,50.3055,400.0
2015-05-28 10:50:00,61.89,61.89,61.89,61.89,600.0,50.2973,50.2973,50.2973,50.2973,600.0
2015-05-28 10:55:00,61.92,61.95,61.92,61.94,2800.0,50.3217,50.3461,50.3217,50.338,2800.0
2015-05-28 11:00:00,61.93,61.98,61.93,61.93,12600.0,50.3298,50.3705,50.3298,50.3298,12600.0
2015-05-28 11:05:00,61.93,61.96,61.92,61.96,500.0,50.3298,50.3542,50.3217,50.3542,500.0
2015-05-28 11:10:00,61.97,62.01,61.97,62.01,400.0,50.3623,50.3949,50.3623,50.3949,400.0
2015-05-28 11:15:00,62.02,62.05,62.02,62.03,900.0,50.403,50.4274,50.403,50.4111,900.0
2015-05-28 11:20:00,62.03,62.06,62.02,62.05,3000.0,50.4111,50.4355,50.403,50.4274,3000.0
2015-05-28 11:25:00,62.04,62.04,62.01,62.01,1000.0,50.4192,50.4192,50.3949,50.3949,1000.0
2015-05-28 11:30:00,62.03,62.05,62.03,62.04,500.0,50.4111,50.4274,50.4111,50.4192,500.0
2015-05-28 11:35:00,62.04,62.05,62.02,62.02,2500.0,50.4192,50.4274,50.403,50.403,2500.0
2015-05-28 11:40:00,62.02,62.05,62.02,62.04,400.0,50.403,50.4274,50.403,50.4192,400.0
2015-05-28 11:45:00,62.04,62.04,61.95,61.95,6700.0,50.4192,50.4192,50.3461,50.3461,6700.0
2015-05-28 11:50:00,61.95,61.97,61.93,61.97,2400.0,50.3461,50.3623,50.3298,50.3623,2400.0
2015-05-28 11:55:00,61.96,61.97,61.96,61.97,1700.0,50.3542,50.3623,50.3542,50.3623,1700.0
2015-05-28 12:00:00,61.94,61.97,61.94,61.97,500.0,50.338,50.3623,50.338,50.3623,500.0
2015-05-28 12:05:00,61.97,61.97,61.97,61.97,1200.0,50.3623,50.3623,50.3623,50.3623,1200.0
2015-05-28 12:10:00,61.96,61.98,61.96,61.97,1100.0,50.3542,50.3705,50.3542,50.3623,1100.0
2015-05-28 12:15:00,62.01,62.02,62.01,62.02,400.0,50.3949,50.403,50.3949,50.403,400.0
2015-05-28 12:20:00,62.01,62.04,61.99,62.03,3700.0,50.3949,50.4192,50.3786,50.4111,3700.0
2015-05-28 12:25:00,62.03,62.04,62.03,62.04,200.0,50.4111,50.4192,50.4111,50.4192,200.0
2015-05-28 12:30:00,62.03,62.03,61.98,61.98,1700.0,50.4111,50.4111,50.3705,50.3705,1700.0
2015-05-28 12:35:00,61.98,61.98,61.96,61.97,2200.0,50.3705,50.3705,50.3542,50.3623,2200.0
2015-05-28 12:40:00,61.98,62.0,61.98,62.0,3200.0,50.3705,50.3867,50.3705,50.3867,3200.0
2015-05-28 12:45:00,62.0,62.02,62.0,62.02,2000.0,50.3867,50.403,50.3867,50.403,2000.0
2015-05-28 12:50:00,62.01,62.03,62.01,62.03,8600.0,50.3949,50.4111,50.3949,50.4111,8600.0
2015-05-28 12:55:00,62.03,62.04,62.03,62.03,1400.0,50.4111,50.4192,50.4111,50.4111,1400.0
2015-05-28 13:00:00,62.03,62.03,62.03,62.03,0.0,50.4111,50.4111,50.4111,50.4111,0.0
2015-05-28 13:05:00,62.08,62.1,62.08,62.09,5200.0,50.4517,50.468,50.4517,50.4599,5200.0
2015-05-28 13:10:00,62.08,62.08,62.06,62.06,3600.0,50.4517,50.4517,50.4355,50.4355,3600.0
2015-05-28 13:15:00,62.06,62.07,62.04,62.05,10800.0,50.4355,50.4436,50.4192,50.4274,10800.0
2015-05-28 13:20:00,62.05,62.06,62.04,62.06,10800.0,50.4274,50.4355,50.4192,50.4355,10800.0
2015-05-28 13:25:00,62.07,62.08,62.07,62.08,9200.0,50.4436,50.4517,50.4436,50.4517,9200.0
2015-05-28 13:30:00,62.08,62.08,62.06,62.07,12300.0,50.4517,50.4517,50.4355,50.4436,12300.0
2015-05-28 13:35:00,62.07,62.1,62.07,62.1,10200.0,50.4436,50.468,50.4436,50.468,10200.0
2015-05-28 13:40:00,62.1,62.11,62.1,62.1,9400.0,50.468,50.4761,50.468,50.468,9400.0
2015-05-28 13:45:00,62.1,62.1,62.09,62.1,7600.0,50.468,50.468,50.4599,50.468,7600.0
2015-05-28 13:50:00,62.11,62.14,62.1,62.13,8600.0,50.4761,50.5005,50.468,50.4924,8600.0
2015-05-28 13:55:00,62.14,62.15,62.11,62.11,10800.0,50.5005,50.5086,50.4761,50.4761,10800.0
2015-05-28 14:00:00,62.12,62.12,62.1,62.11,8800.0,50.4843,50.4843,50.468,50.4761,8800.0
2015-05-28 14:05:00,62.1,62.11,62.09,62.09,13100.0,50.468,50.4761,50.4599,50.4599,13100.0
2015-05-28 14:10:00,62.1,62.12,62.1,62.12,14300.0,50.468,50.4843,50.468,50.4843,14300.0
2015-05-28 14:15:00,62.12,62.12,62.11,62.12,7500.0,50.4843,50.4843,50.4761,50.4843,7500.0
2015-05-28 14:20:00,62.12,62.17,62.12,62.17,14700.0,50.4843,50.5249,50.4843,50.5249,14700.0
2015-05-28 14:25:00,62.17,62.2,62.16,62.2,19500.0,50.5249,50.5493,50.5168,50.5493,19500.0
2015-05-28 14:30:00,62.19,62.2,62.19,62.19,10200.0,50.5411,50.5493,50.5411,50.5411,10200.0
2015-05-28 14:35:00,62.2,62.22,62.2,62.21,13600.0,50.5493,50.5655,50.5493,50.5574,13600.0
2015-05-28 14:40:00,62.21,62.22,62.21,62.22,8100.0,50.5574,50.5655,50.5574,50.5655,8100.0
2015-05-28 14:45:00,62.23,62.24,62.22,62.22,15200.0,50.5736,50.5818,50.5655,50.5655,15200.0
2015-05-28 14:50:00,62.23,62.23,62.22,62.23,4200.0,50.5736,50.5736,50.5655,50.5736,4200.0
2015-05-28 14:55:00,62.23,62.24,62.22,62.24,24500.0,50.5736,50.5818,50.5655,50.5818,24500.0
2015-05-28 15:00:00,62.23,62.27,62.23,62.26,27400.0,50.5736,50.6062,50.5736,50.598,27400.0
2015-05-28 15:05:00,62.27,62.27,62.24,62.24,31300.0,50.6062,50.6062,50.5818,50.5818,31300.0
2015-05-28 15:10:00,62.25,62.25,62.23,62.25,25700.0,50.5899,50.5899,50.5736,50.5899,25700.0
2015-05-28 15:15:00,62.25,62.26,62.23,62.24,28900.0,50.5899,50.598,50.5736,50.5818,28900.0
2015-05-28 15:20:00,62.23,62.24,62.22,62.23,26000.0,50.5736,50.5818,50.5655,50.5736,26000.0
2015-05-28 15:25:00,62.23,62.23,62.2,62.21,26200.0,50.5736,50.5736,50.5493,50.5574,26200.0
2015-05-28 15:30:00,62.21,62.23,62.2,62.23,31300.0,50.5574,50.5736,50.5493,50.5736,31300.0
2015-05-28 15:35:00,62.23,62.23,62.21,62.22,32700.0,50.5736,50.5736,50.5574,50.5655,32700.0
2015-05-28 15:40:00,62.22,62.23,62.2,62.21,42700.0,50.5655,50.5736,50.5493,50.5574,42700.0
2015-05-28 15:45:00,62.21,62.24,62.21,62.24,28500.0,50.5574,50.5818,50.5574,50.5818,28500.0
2015-05-28 15:50:00,62.23,62.25,62.21,62.25,84800.0,50.5736,50.5899,50.5574,50.5899,84800.0
2015-05-28 15:55:00,62.25,62.27,62.24,62.24,110100.0,50.5899,50.6062,50.5818,50.5818,110100.0
2015-05-29 09:30:00,62.12,62.12,62.03,62.05,16113.0,50.4843,50.4843,50.4111,50.4274,16113.0
2015-05-29 09:35:00,62.0,62.03,61.99,62.03,2900.0,50.3867,50.4111,50.3786,50.4111,2900.0
2015-05-29 09:40:00,62.04,62.05,62.02,62.04,6600.0,50.4192,50.4274,50.403,50.4192,6600.0
2015-05-29 09:45:00,62.04,62.04,61.99,62.01,13000.0,50.4192,50.4192,50.3786,50.3949,13000.0
2015-05-29 09:50:00,62.01,62.05,62.0,62.03,7724.0,50.3949,50.4274,50.3867,50.4111,7724.0
2015-05-29 09:55:00,62.02,62.08,62.02,62.07,13369.0,50.403,50.4517,50.403,50.4436,13369.0
2015-05-29 10:00:00,62.05,62.07,62.02,62.06,4731.0,50.4274,50.4436,50.403,50.4355,4731.0
2015-05-29 10:05:00,62.05,62.05,61.94,61.95,17429.0,50.4274,50.4274,50.338,50.3461,17429.0
2015-05-29 10:10:00,61.95,61.97,61.92,61.97,7021.0,50.3461,50.3623,50.3217,50.3623,7021.0
2015-05-29 10:15:00,61.96,61.98,61.93,61.96,26100.0,50.3542,50.3705,50.3298,50.3542,26100.0
2015-05-29 10:20:00,61.95,62.0,61.95,61.98,15663.0,50.3461,50.3867,50.3461,50.3705,15663.0
2015-05-29 10:25:00,61.98,61.99,61.92,61.92,10450.0,50.3705,50.3786,50.3217,50.3217,10450.0
2015-05-29 10:30:00,61.92,61.92,61.87,61.91,7000.0,50.3217,50.3217,50.2811,50.3136,7000.0
2015-05-29 10:35:00,61.89,61.9,61.86,61.87,3116.0,50.2973,50.3055,50.273,50.2811,3116.0
2015-05-29 10:40:00,61.88,61.9,61.78,61.78,9917.0,50.2892,50.3055,50.2079,50.2079,9917.0
2015-05-29 10:45:00,61.77,61.79,61.74,61.74,11989.0,50.1998,50.2161,50.1754,50.1754,11989.0
2015-05-29 10:50:00,61.72,61.74,61.68,61.73,15186.0,50.1592,50.1754,50.1267,50.1673,15186.0
2015-05-29 10:55:00,61.73,61.75,61.72,61.75,24800.0,50.1673,50.1836,50.1592,50.1836,24800.0
2015-05-29 11:00:00,61.75,61.77,61.72,61.75,1516.0,50.1836,50.1998,50.1592,50.1836,1516.0
2015-05-29 11:05:00,61.77,61.78,61.74,61.74,2352.0,50.1998,50.2079,50.1754,50.1754,2352.0
2015-05-29 11:10:00,61.75,61.76,61.72,61.73,4087.0,50.1836,50.1917,50.1592,50.1673,4087.0
2015-05-29 11:15:00,61.73,61.8,61.73,61.78,52784.0,50.1673,50.2242,50.1673,50.2079,52784.0
2015-05-29 11:20:00,61.78,61.78,61.73,61.73,8391.0,50.2079,50.2079,50.1673,50.1673,8391.0
2015-05-29 11:25:00,61.73,61.73,61.63,61.63,14225.0,50.1673,50.1673,50.086,50.086,14225.0
2015-05-29 11:30:00,61.63,61.66,61.62,61.66,20585.0,50.086,50.1104,50.0779,50.1104,20585.0
2015-05-29 11:35:00,61.66,61.68,61.62,61.67,13356.0,50.1104,50.1267,50.0779,50.1185,13356.0
2015-05-29 11:40:00,61.69,61.81,61.68,61.8,23673.0,50.1348,50.2323,50.1267,50.2242,23673.0
2015-05-29 11:45:00,61.8,61.82,61.79,61.81,11600.0,50.2242,50.2404,50.2161,50.2323,11600.0
2015-05-29 11:50:00,61.81,61.83,61.8,61.83,13397.0,50.2323,50.2486,50.2242,50.2486,13397.0
2015-05-29 11:55:00,61.82,61.84,61.8,61.83,19730.0,50.2404,50.2567,50.2242,50.2486,19730.0
2015-05-29 12:00:00,61.83,61.88,61.83,61.85,22050.0,50.2486,50.2892,50.2486,50.2648,22050.0
2015-05-29 12:05:00,61.85,61.85,61.83,61.85,4989.0,50.2648,50.2648,50.2486,50.2648,4989.0
2015-05-29 12:10:00,61.85,61.86,61.8,61.8,44500.0,50.2648,50.273,50.2242,50.2242,44500.0
2015-05-29 12:15:00,61.8,61.82,61.78,61.8,35078.0,50.2242,50.2404,50.2079,50.2242,35078.0
2015-05-29 12:20:00,61.8,61.81,61.79,61.81,11044.0,50.2242,50.2323,50.2161,50.2323,11044.0
2015-05-29 12:25:00,61.82,61.85,61.81,61.85,700.0,50.2404,50.2648,50.2323,50.2648,700.0
2015-05-29 12:30:00,61.85,61.9,61.85,61.9,900.0,50.2648,50.3055,50.2648,50.3055,900.0
2015-05-29 12:35:00,61.89,61.9,61.87,61.9,9990.0,50.2973,50.3055,50.2811,50.3055,9990.0
2015-05-29 12:40:00,61.91,61.91,61.89,61.89,358.0,50.3136,50.3136,50.2973,50.2973,358.0
2015-05-29 12:45:00,61.91,61.91,61.89,61.89,2325.0,50.3136,50.3136,50.2973,50.2973,2325.0
2015-05-29 12:50:00,61.88,61.88,61.85,61.85,18829.0,50.2892,50.2892,50.2648,50.2648,18829.0
2015-05-29 12:55:00,61.85,61.88,61.84,61.85,2000.0,50.2648,50.2892,50.2567,50.2648,2000.0
2015-05-29 13:00:00,61.85,61.86,61.85,61.86,400.0,50.2648,50.273,50.2648,50.273,400.0
2015-05-29 13:05:00,61.87,61.87,61.84,61.86,1608.0,50.2811,50.2811,50.2567,50.273,1608.0
2015-05-29 13:10:00,61.89,61.91,61.89,61.9,2339.0,50.2973,50.3136,50.2973,50.3055,2339.0
2015-05-29 13:15:00,61.91,61.91,61.88,61.91,4410.0,50.3136,50.3136,50.2892,50.3136,4410.0
2015-05-29 13:20:00,61.92,61.95,61.92,61.94,1100.0,50.3217,50.3461,50.3217,50.338,1100.0
2015-05-29 13:25:00,61.94,61.95,61.94,61.94,1607.0,50.338,50.3461,50.338,50.338,1607.0
2015-05-29 13:30:00,61.96,61.96,61.94,61.94,1300.0,50.3542,50.3542,50.338,50.338,1300.0
2015-05-29 13:35:00,61.93,61.95,61.93,61.93,3184.0,50.3298,50.3461,50.3298,50.3298,3184.0
2015-05-29 13:40:00,61.93,61.94,61.92,61.93,15589.0,50.3298,50.338,50.3217,50.3298,15589.0
2015-05-29 13:45:00,61.94,61.95,61.94,61.94,3734.0,50.338,50.3461,50.338,50.338,3734.0
2015-05-29 13:50:00,61.95,61.95,61.91,61.91,18228.0,50.3461,50.3461,50.3136,50.3136,18228.0
2015-05-29 13:55:00,61.9,61.91,61.88,61.88,12240.0,50.3055,50.3136,50.2892,50.2892,12240.0
2015-05-29 14:00:00,61.89,61.9,61.85,61.86,2155.0,50.2973,50.3055,50.2648,50.273,2155.0
2015-05-29 14:05:00,61.86,61.87,61.86,61.86,954.0,50.273,50.2811,50.273,50.273,954.0
2015-05-29 14:10:00,61.85,61.85,61.82,61.85,2947.0,50.2648,50.2648,50.2404,50.2648,2947.0
2015-05-29 14:15:00,61.83,61.84,61.82,61.83,1290.0,50.2486,50.2567,50.2404,50.2486,1290.0
2015-05-29 14:20:00,61.82,61.82,61.75,61.76,83200.0,50.2404,50.2404,50.1836,50.1917,83200.0
2015-05-29 14:25:00,61.76,61.8,61.76,61.79,1888.0,50.1917,50.2242,50.1917,50.2161,1888.0
2015-05-29 14:30:00,61.77,61.8,61.76,61.77,7000.0,50.1998,50.2242,50.1917,50.1998,7000.0
2015-05-29 14:35:00,61.77,61.78,61.75,61.76,900.0,50.1998,50.2079,50.1836,50.1917,900.0
2015-05-29 14:40:00,61.76,61.76,61.73,61.75,3000.0,50.1917,50.1917,50.1673,50.1836,3000.0
2015-05-29 14:45:00,61.74,61.74,61.69,61.7,5989.0,50.1754,50.1754,50.1348,50.1429,5989.0
2015-05-29 14:50:00,61.71,61.74,61.71,61.74,8651.0,50.151,50.1754,50.151,50.1754,8651.0
2015-05-29 14:55:00,61.76,61.77,61.73,61.76,10649.0,50.1917,50.1998,50.1673,50.1917,10649.0
2015-05-29 15:00:00,61.75,61.79,61.75,61.77,7524.0,50.1836,50.2161,50.1836,50.1998,7524.0
2015-05-29 15:05:00,61.76,61.83,61.75,61.82,9404.0,50.1917,50.2486,50.1836,50.2404,9404.0
2015-05-29 15:10:00,61.81,61.85,61.81,61.84,31122.0,50.2323,50.2648,50.2323,50.2567,31122.0
2015-05-29 15:15:00,61.82,61.82,61.79,61.8,8417.0,50.2404,50.2404,50.2161,50.2242,8417.0
2015-05-29 15:20:00,61.8,61.81,61.79,61.81,9961.0,50.2242,50.2323,50.2161,50.2323,9961.0
2015-05-29 15:25:00,61.83,61.85,61.82,61.84,18343.0,50.2486,50.2648,50.2404,50.2567,18343.0
2015-05-29 15:30:00,61.84,61.87,61.8,61.81,31165.0,50.2567,50.2811,50.2242,50.2323,31165.0
2015-05-29 15:35:00,61.81,61.82,61.81,61.82,22785.0,50.2323,50.2404,50.2323,50.2404,22785.0
2015-05-29 15:40:00,61.82,61.86,61.81,61.84,41930.0,50.2404,50.273,50.2323,50.2567,41930.0
2015-05-29 15:45:00,61.84,61.85,61.82,61.82,41436.0,50.2567,50.2648,50.2404,50.2404,41436.0
2015-05-29 15:50:00,61.82,61.82,61.8,61.8,41359.0,50.2404,50.2404,50.2242,50.2242,41359.0
2015-05-29 15:55:00,61.8,61.83,61.74,61.75,465241.0,50.2242,50.2486,50.1754,50.1836,465241.0
2015-06-01 09:30:00,61.94,61.96,61.86,61.87,29983.0,50.338,50.3542,50.273,50.2811,29983.0
2015-06-01 09:35:00,61.87,61.87,61.78,61.81,4711.0,50.2811,50.2811,50.2079,50.2323,4711.0
2015-06-01 09:40:00,61.8,61.82,61.8,61.82,3071.0,50.2242,50.2404,50.2242,50.2404,3071.0
2015-06-01 09:45:00,61.8,61.8,61.71,61.73,7720.0,50.2242,50.2242,50.151,50.1673,7720.0
2015-06-01 09:50:00,61.69,61.71,61.67,61.71,5100.0,50.1348,50.151,50.1185,50.151,5100.0
2015-06-01 09:55:00,61.73,61.8,61.71,61.78,24359.0,50.1673,50.2242,50.151,50.2079,24359.0
2015-06-01 10:00:00,61.77,61.83,61.75,61.79,18395.0,50.1998,50.2486,50.1836,50.2161,18395.0
2015-06-01 10:05:00,61.78,61.78,61.7,61.73,9294.0,50.2079,50.2079,50.1429,50.1673,9294.0
2015-06-01 10:10:00,61.75,61.75,61.58,61.59,26161.0,50.1836,50.1836,50.0454,50.0535,26161.0
2015-06-01 10:15:00,61.6,61.6,61.5,61.52,19929.0,50.0617,50.0617,49.9804,49.9966,19929.0
2015-06-01 10:20:00,61.56,61.63,61.55,61.62,1800.0,50.0291,50.086,50.021,50.0779,1800.0
2015-06-01 10:25:00,61.6,61.6,61.56,61.59,3260.0,50.0617,50.0617,50.0291,50.0535,3260.0
2015-06-01 10:30:00,61.59,61.62,61.54,61.62,5231.0,50.0535,50.0779,50.0129,50.0779,5231.0
2015-06-01 10:35:00,61.6,61.63,61.55,61.62,7400.0,50.0617,50.086,50.021,50.0779,7400.0
2015-06-01 10:40:00,61.57,61.58,61.54,61.54,5702.0,50.0373,50.0454,50.0129,50.0129,5702.0
2015-06-01 10:45:00,61.53,61.58,61.52,61.58,5600.0,50.0048,50.0454,49.9966,50.0454,5600.0
2015-06-01 10:50:00,61.59,61.61,61.59,61.61,2255.0,50.0535,50.0698,50.0535,50.0698,2255.0
2015-06-01 10:55:00,61.59,61.69,61.59,61.65,14196.0,50.0535,50.1348,50.0535,50.1023,14196.0
2015-06-01 11:00:00,61.66,61.69,61.66,61.69,3704.0,50.1104,50.1348,50.1104,50.1348,3704.0
2015-06-01 11:05:00,61.69,61.69,61.63,61.63,3506.0,50.1348,50.1348,50.086,50.086,3506.0
2015-06-01 11:10:00,61.65,61.65,61.61,61.61,7100.0,50.1023,50.1023,50.0698,50.0698,7100.0
2015-06-01 11:15:00,61.59,61.61,61.58,61.61,3400.0,50.0535,50.0698,50.0454,50.0698,3400.0
2015-06-01 11:20:00,61.61,61.65,61.61,61.62,32179.0,50.0698,50.1023,50.0698,50.0779,32179.0
2015-06-01 11:25:00,61.61,61.61,61.52,61.55,34665.0,50.0698,50.0698,49.9966,50.021,34665.0
2015-06-01 11:30:00,61.54,61.59,61.54,61.57,6030.0,50.0129,50.0535,50.0129,50.0373,6030.0
2015-06-01 11:35:00,61.56,61.61,61.56,61.59,3031.0,50.0291,50.0698,50.0291,50.0535,3031.0
2015-06-01 11:40:00,61.58,61.61,61.58,61.61,1354.0,50.0454,50.0698,50.0454,50.0698,1354.0
2015-06-01 11:45:00,61.61,61.62,61.58,61.6,2962.0,50.0698,50.0779,50.0454,50.0617,2962.0
2015-06-01 11:50:00,61.59,61.62,61.58,61.61,3369.0,50.0535,50.0779,50.0454,50.0698,3369.0
2015-06-01 11:55:00,61.61,61.61,61.58,61.6,2336.0,50.0698,50.0698,50.0454,50.0617,2336.0
2015-06-01 12:00:00,61.6,61.64,61.59,61.64,3611.0,50.0617,50.0942,50.0535,50.0942,3611.0
2015-06-01 12:05:00,61.64,61.65,61.61,61.63,3207.0,50.0942,50.1023,50.0698,50.086,3207.0
2015-06-01 12:10:00,61.64,61.64,61.61,61.62,2600.0,50.0942,50.0942,50.0698,50.0779,2600.0
2015-06-01 12:15:00,61.62,61.72,61.62,61.72,5851.0,50.0779,50.1592,50.0779,50.1592,5851.0
2015-06-01 12:20:00,61.73,61.74,61.68,61.7,5393.0,50.1673,50.1754,50.1267,50.1429,5393.0
2015-06-01 12:25:00,61.7,61.75,61.7,61.73,4512.0,50.1429,50.1836,50.1429,50.1673,4512.0
2015-06-01 12:30:00,61.75,61.76,61.72,61.72,3915.0,50.1836,50.1917,50.1592,50.1592,3915.0
2015-06-01 12:35:00,61.73,61.74,61.72,61.72,8414.0,50.1673,50.1754,50.1592,50.1592,8414.0
2015-06-01 12:40:00,61.72,61.73,61.71,61.73,5302.0,50.1592,50.1673,50.151,50.1673,5302.0
2015-06-01 12:45:00,61.73,61.74,61.73,61.74,600.0,50.1673,50.1754,50.1673,50.1754,600.0
2015-06-01 12:50:00,61.74,61.75,61.73,61.74,4261.0,50.1754,50.1836,50.1673,50.1754,4261.0
2015-06-01 12:55:00,61.74,61.78,61.74,61.77,2200.0,50.1754,50.2079,50.1754,50.1998,2200.0
2015-06-01 13:00:00,61.78,61.79,61.76,61.76,2708.0,50.2079,50.2161,50.1917,50.1917,2708.0
2015-06-01 13:05:00,61.77,61.77,61.77,61.77,800.0,50.1998,50.1998,50.1998,50.1998,800.0
2015-06-01 13:10:00,61.78,61.79,61.78,61.78,23719.0,50.2079,50.2161,50.2079,50.2079,23719.0
2015-06-01 13:15:00,61.78,61.78,61.76,61.76,5195.0,50.2079,50.2079,50.1917,50.1917,5195.0
2015-06-01 13:20:00,61.76,61.78,61.75,61.78,64594.0,50.1917,50.2079,50.1836,50.2079,64594.0
2015-06-01 13:25:00,61.79,61.8,61.77,61.78,8187.0,50.2161,50.2242,50.1998,50.2079,8187.0
2015-06-01 13:30:00,61.79,61.82,61.79,61.81,2017.0,50.2161,50.2404,50.2161,50.2323,2017.0
2015-06-01 13:35:00,61.77,61.79,61.77,61.79,5690.0,50.1998,50.2161,50.1998,50.2161,5690.0
2015-06-01 13:40:00,61.79,61.8,61.77,61.79,10993.0,50.2161,50.2242,50.1998,50.2161,10993.0
2015-06-01 13:45:00,61.8,61.81,61.8,61.81,5300.0,50.2242,50.2323,50.2242,50.2323,5300.0
2015-06-01 13:50:00,61.81,61.81,61.77,61.8,8918.0,50.2323,50.2323,50.1998,50.2242,8918.0
2015-06-01 13:55:00,61.8,61.8,61.78,61.8,9949.0,50.2242,50.2242,50.2079,50.2242,9949.0
2015-06-01 14:00:00,61.8,61.81,61.79,61.79,9592.0,50.2242,50.2323,50.2161,50.2161,9592.0
2015-06-01 14:05:00,61.79,61.79,61.76,61.78,6527.0,50.2161,50.2161,50.1917,50.2079,6527.0
2015-06-01 14:10:00,61.78,61.79,61.77,61.77,6862.0,50.2079,50.2161,50.1998,50.1998,6862.0
2015-06-01 14:15:00,61.77,61.81,61.77,61.81,8600.0,50.1998,50.2323,50.1998,50.2323,8600.0
2015-06-01 14:20:00,61.81,61.86,61.8,61.85,9485.0,50.2323,50.273,50.2242,50.2648,9485.0
2015-06-01 14:25:00,61.86,61.87,61.85,61.86,1804.0,50.273,50.2811,50.2648,50.273,1804.0
2015-06-01 14:30:00,61.86,61.87,61.85,61.85,700.0,50.273,50.2811,50.2648,50.2648,700.0
2015-06-01 14:35:00,61.85,61.85,61.83,61.83,2833.0,50.2648,50.2648,50.2486,50.2486,2833.0
2015-06-01 14:40:00,61.83,61.84,61.82,61.83,4242.0,50.2486,50.2567,50.2404,50.2486,4242.0
2015-06-01 14:45:00,61.84,61.85,61.83,61.83,2977.0,50.2567,50.2648,50.2486,50.2486,2977.0
2015-06-01 14:50:00,61.83,61.83,61.81,61.83,5374.0,50.2486,50.2486,50.2323,50.2486,5374.0
2015-06-01 14:55:00,61.83,61.84,61.82,61.84,1600.0,50.2486,50.2567,50.2404,50.2567,1600.0
2015-06-01 15:00:00,61.84,61.85,61.84,61.84,2300.0,50.2567,50.2648,50.2567,50.2567,2300.0
2015-06-01 15:05:00,61.84,61.88,61.84,61.88,3520.0,50.2567,50.2892,50.2567,50.2892,3520.0
2015-06-01 15:10:00,61.87,61.87,61.84,61.85,2446.0,50.2811,50.2811,50.2567,50.2648,2446.0
2015-06-01 15:15:00,61.85,61.85,61.82,61.82,6135.0,50.2648,50.2648,50.2404,50.2404,6135.0
2015-06-01 15:20:00,61.81,61.82,61.8,61.81,8620.0,50.2323,50.2404,50.2242,50.2323,8620.0
2015-06-01 15:25:00,61.81,61.82,61.8,61.81,8949.0,50.2323,50.2404,50.2242,50.2323,8949.0
2015-06-01 15:30:00,61.78,61.78,61.73,61.75,4065.0,50.2079,50.2079,50.1673,50.1836,4065.0
2015-06-01 15:35:00,61.75,61.76,61.74,61.74,4560.0,50.1836,50.1917,50.1754,50.1754,4560.0
2015-06-01 15:40:00,61.73,61.73,61.72,61.73,3895.0,50.1673,50.1673,50.1592,50.1673,3895.0
2015-06-01 15:45:00,61.71,61.73,61.7,61.73,16539.0,50.151,50.1673,50.1429,50.1673,16539.0
2015-06-01 15:50:00,61.72,61.72,61.69,61.69,23448.0,50.1592,50.1592,50.1348,50.1348,23448.0
2015-06-01 15:55:00,61.7,61.72,61.69,61.71,28379.0,50.1429,50.1592,50.1348,50.151,28379.0
2015-06-02 09:30:00,61.61,61.76,61.6,61.66,27890.0,50.0698,50.1917,50.0617,50.1104,27890.0
2015-06-02 09:35:00,61.64,61.64,61.57,61.59,2700.0,50.0942,50.0942,50.0373,50.0535,2700.0
2015-06-02 09:40:00,61.57,61.6,61.55,61.59,5497.0,50.0373,50.0617,50.021,50.0535,5497.0
2015-06-02 09:45:00,61.61,61.61,61.56,61.58,19757.0,50.0698,50.0698,50.0291,50.0454,19757.0
2015-06-02 09:50:00,61.57,61.63,61.57,61.63,4900.0,50.0373,50.086,50.0373,50.086,4900.0
2015-06-02 09:55:00,61.64,61.7,61.63,61.68,2223.0,50.0942,50.1429,50.086,50.1267,2223.0
2015-06-02 10:00:00,61.69,61.75,61.66,61.74,4895.0,50.1348,50.1836,50.1104,50.1754,4895.0
2015-06-02 10:05:00,61.74,61.76,61.72,61.73,5721.0,50.1754,50.1917,50.1592,50.1673,5721.0
2015-06-02 10:10:00,61.77,61.81,61.75,61.75,10731.0,50.1998,50.2323,50.1836,50.1836,10731.0
2015-06-02 10:15:00,61.75,61.78,61.72,61.73,3977.0,50.1836,50.2079,50.1592,50.1673,3977.0
2015-06-02 10:20:00,61.74,61.79,61.72,61.79,5226.0,50.1754,50.2161,50.1592,50.2161,5226.0
2015-06-02 10:25:00,61.8,61.81,61.76,61.77,4042.0,50.2242,50.2323,50.1917,50.1998,4042.0
2015-06-02 10:30:00,61.75,61.77,61.74,61.77,1800.0,50.1836,50.1998,50.1754,50.1998,1800.0
2015-06-02 10:35:00,61.8,61.87,61.79,61.85,21638.0,50.2242,50.2811,50.2161,50.2648,21638.0
2015-06-02 10:40:00,61.86,61.86,61.82,61.82,7289.0,50.273,50.273,50.2404,50.2404,7289.0
2015-06-02 10:45:00,61.84,61.86,61.84,61.85,4428.0,50.2567,50.273,50.2567,50.2648,4428.0
2015-06-02 10:50:00,61.84,61.84,61.81,61.81,3175.0,50.2567,50.2567,50.2323,50.2323,3175.0
2015-06-02 10:55:00,61.8,61.82,61.79,61.82,2080.0,50.2242,50.2404,50.2161,50.2404,2080.0
2015-06-02 11:00:00,61.78,61.81,61.78,61.81,2122.0,50.2079,50.2323,50.2079,50.2323,2122.0
2015-06-02 11:05:00,61.79,61.84,61.76,61.83,7325.0,50.2161,50.2567,50.1917,50.2486,7325.0
2015-06-02 11:10:00,61.83,61.84,61.79,61.79,6100.0,50.2486,50.2567,50.2161,50.2161,6100.0
2015-06-02 11:15:00,61.81,61.81,61.73,61.73,3030.0,50.2323,50.2323,50.1673,50.1673,3030.0
2015-06-02 11:20:00,61.73,61.74,61.73,61.73,4903.0,50.1673,50.1754,50.1673,50.1673,4903.0
2015-06-02 11:25:00,61.73,61.74,61.7,61.71,13525.0,50.1673,50.1754,50.1429,50.151,13525.0
2015-06-02 11:30:00,61.72,61.73,61.7,61.73,2100.0,50.1592,50.1673,50.1429,50.1673,2100.0
2015-06-02 11:35:00,61.73,61.76,61.73,61.76,5411.0,50.1673,50.1917,50.1673,50.1917,5411.0
2015-06-02 11:40:00,61.76,61.77,61.75,61.76,2935.0,50.1917,50.1998,50.1836,50.1917,2935.0
2015-06-02 11:45:00,61.77,61.77,61.74,61.76,2121.0,50.1998,50.1998,50.1754,50.1917,2121.0
2015-06-02 11:50:00,61.76,61.79,61.76,61.79,4430.0,50.1917,50.2161,50.1917,50.2161,4430.0
2015-06-02 11:55:00,61.76,61.8,61.76,61.8,1200.0,50.1917,50.2242,50.1917,50.2242,1200.0
2015-06-02 12:00:00,61.8,61.89,61.79,61.87,7070.0,50.2242,50.2973,50.2161,50.2811,7070.0
2015-06-02 12:05:00,61.88,61.95,61.87,61.92,3447.0,50.2892,50.3461,50.2811,50.3217,3447.0
2015-06-02 12:10:00,61.92,61.93,61.89,61.89,3500.0,50.3217,50.3298,50.2973,50.2973,3500.0
2015-06-02 12:15:00,61.89,61.9,61.88,61.89,4341.0,50.2973,50.3055,50.2892,50.2973,4341.0
2015-06-02 12:20:00,61.89,61.93,61.89,61.91,4700.0,50.2973,50.3298,50.2973,50.3136,4700.0
2015-06-02 12:25:00,61.91,61.92,61.9,61.91,3810.0,50.3136,50.3217,50.3055,50.3136,3810.0
2015-06-02 12:30:00,61.92,61.94,61.92,61.94,2300.0,50.3217,50.338,50.3217,50.338,2300.0
2015-06-02 12:35:00,61.93,61.94,61.92,61.93,3701.0,50.3298,50.338,50.3217,50.3298,3701.0
2015-06-02 12:40:00,61.94,61.95,61.92,61.93,8630.0,50.338,50.3461,50.3217,50.3298,8630.0
2015-06-02 12:45:00,61.93,61.97,61.93,61.97,1600.0,50.3298,50.3623,50.3298,50.3623,1600.0
2015-06-02 12:50:00,61.98,62.01,61.98,61.98,7938.0,50.3705,50.3949,50.3705,50.3705,7938.0
2015-06-02 12:55:00,62.0,62.0,61.99,61.99,9951.0,50.3867,50.3867,50.3786,50.3786,9951.0
2015-06-02 13:00:00,62.0,62.01,62.0,62.01,2720.0,50.3867,50.3949,50.3867,50.3949,2720.0
2015-06-02 13:05:00,62.01,62.02,61.99,62.0,1086.0,50.3949,50.403,50.3786,50.3867,1086.0
2015-06-02 13:10:00,62.0,62.0,62.0,62.0,1348.0,50.3867,50.3867,50.3867,50.3867,1348.0
2015-06-02 13:15:00,62.01,62.02,62.0,62.02,14700.0,50.3949,50.403,50.3867,50.403,14700.0
2015-06-02 13:20:00,62.02,62.05,62.01,62.01,1759.0,50.403,50.4274,50.3949,50.3949,1759.0
2015-06-02 13:25:00,62.0,62.01,62.0,62.0,1100.0,50.3867,50.3949,50.3867,50.3867,1100.0
2015-06-02 13:30:00,62.0,62.01,61.98,61.98,22318.0,50.3867,50.3949,50.3705,50.3705,22318.0
2015-06-02 13:35:00,61.98,62.0,61.98,62.0,2372.0,50.3705,50.3867,50.3705,50.3867,2372.0
2015-06-02 13:40:00,62.0,62.01,61.99,62.01,4187.0,50.3867,50.3949,50.3786,50.3949,4187.0
2015-06-02 13:45:00,62.01,62.03,62.01,62.02,6934.0,50.3949,50.4111,50.3949,50.403,6934.0
2015-06-02 13:50:00,62.02,62.07,62.01,62.05,5173.0,50.403,50.4436,50.3949,50.4274,5173.0
2015-06-02 13:55:00,62.05,62.06,62.04,62.05,3200.0,50.4274,50.4355,50.4192,50.4274,3200.0
2015-06-02 14:00:00,62.06,62.06,62.04,62.04,300.0,50.4355,50.4355,50.4192,50.4192,300.0
2015-06-02 14:05:00,62.04,62.05,62.03,62.04,4181.0,50.4192,50.4274,50.4111,50.4192,4181.0
2015-06-02 14:10:00,62.03,62.03,61.97,61.97,6100.0,50.4111,50.4111,50.3623,50.3623,6100.0
2015-06-02 14:15:00,61.97,61.97,61.96,61.96,2293.0,50.3623,50.3623,50.3542,50.3542,2293.0
2015-06-02 14:20:00,61.96,61.99,61.95,61.99,3307.0,50.3542,50.3786,50.3461,50.3786,3307.0
2015-06-02 14:25:00,61.99,61.99,61.98,61.98,2200.0,50.3786,50.3786,50.3705,50.3705,2200.0
2015-06-02 14:30:00,61.98,61.99,61.97,61.98,3300.0,50.3705,50.3786,50.3623,50.3705,3300.0
2015-06-02 14:35:00,61.98,61.98,61.92,61.92,2830.0,50.3705,50.3705,50.3217,50.3217,2830.0
2015-06-02 14:40:00,61.91,61.92,61.9,61.91,4898.0,50.3136,50.3217,50.3055,50.3136,4898.0
2015-06-02 14:45:00,61.9,61.91,61.88,61.88,5387.0,50.3055,50.3136,50.2892,50.2892,5387.0
2015-06-02 14:50:00,61.86,61.88,61.85,61.88,11576.0,50.273,50.2892,50.2648,50.2892,11576.0
2015-06-02 14:55:00,61.89,61.93,61.89,61.93,4501.0,50.2973,50.3298,50.2973,50.3298,4501.0
2015-06-02 15:00:00,61.92,61.92,61.9,61.9,2401.0,50.3217,50.3217,50.3055,50.3055,2401.0
2015-06-02 15:05:00,61.86,61.86,61.83,61.86,2221.0,50.273,50.273,50.2486,50.273,2221.0
2015-06-02 15:10:00,61.87,61.88,61.83,61.83,4972.0,50.2811,50.2892,50.2486,50.2486,4972.0
2015-06-02 15:15:00,61.83,61.85,61.82,61.85,15406.0,50.2486,50.2648,50.2404,50.2648,15406.0
2015-06-02 15:20:00,61.85,61.86,61.81,61.82,21022.0,50.2648,50.273,50.2323,50.2404,21022.0
2015-06-02 15:25:00,61.82,61.84,61.81,61.84,12848.0,50.2404,50.2567,50.2323,50.2567,12848.0
2015-06-02 15:30:00,61.81,61.84,61.79,61.84,4926.0,50.2323,50.2567,50.2161,50.2567,4926.0
2015-06-02 15:35:00,61.85,61.86,61.83,61.83,5000.0,50.2648,50.273,50.2486,50.2486,5000.0
2015-06-02 15:40:00,61.83,61.84,61.81,61.81,6375.0,50.2486,50.2567,50.2323,50.2323,6375.0
2015-06-02 15:45:00,61.81,61.82,61.78,61.8,44140.0,50.2323,50.2404,50.2079,50.2242,44140.0
2015-06-02 15:50:00,61.8,61.82,61.79,61.82,12109.0,50.2242,50.2404,50.2161,50.2404,12109.0
2015-06-02 15:55:00,61.82,61.83,61.8,61.81,20384.0,50.2404,50.2486,50.2242,50.2323,20384.0
2015-06-03 09:30:00,62.02,62.07,61.92,61.92,18384.0,50.403,50.4436,50.3217,50.3217,18384.0
2015-06-03 09:35:00,61.9,61.93,61.89,61.9,8926.0,50.3055,50.3298,50.2973,50.3055,8926.0
2015-06-03 09:40:00,61.9,61.98,61.9,61.97,3928.0,50.3055,50.3705,50.3055,50.3623,3928.0
2015-06-03 09:45:00,61.97,62.02,61.96,61.99,19911.0,50.3623,50.403,50.3542,50.3786,19911.0
2015-06-03 09:50:00,62.0,62.01,61.95,62.0,9237.0,50.3867,50.3949,50.3461,50.3867,9237.0
2015-06-03 09:55:00,61.99,62.01,61.99,62.01,2352.0,50.3786,50.3949,50.3786,50.3949,2352.0
2015-06-03 10:00:00,62.02,62.03,61.96,62.03,12124.0,50.403,50.4111,50.3542,50.4111,12124.0
2015-06-03 10:05:00,62.02,62.06,61.98,62.06,16950.0,50.403,50.4355,50.3705,50.4355,16950.0
2015-06-03 10:10:00,62.07,62.19,62.07,62.19,15123.0,50.4436,50.5411,50.4436,50.5411,15123.0
2015-06-03 10:15:00,62.2,62.2,62.16,62.17,10556.0,50.5493,50.5493,50.5168,50.5249,10556.0
2015-06-03 10:20:00,62.19,62.22,62.18,62.18,8010.0,50.5411,50.5655,50.533,50.533,8010.0
2015-06-03 10:25:00,62.19,62.21,62.18,62.2,4086.0,50.5411,50.5574,50.533,50.5493,4086.0
2015-06-03 10:30:00,62.21,62.25,62.2,62.2,4317.0,50.5574,50.5899,50.5493,50.5493,4317.0
2015-06-03 10:35:00,62.19,62.2,62.18,62.19,3764.0,50.5411,50.5493,50.533,50.5411,3764.0
2015-06-03 10:40:00,62.17,62.17,62.16,62.16,535.0,50.5249,50.5249,50.5168,50.5168,535.0
2015-06-03 10:45:00,62.16,62.19,62.16,62.19,575.0,50.5168,50.5411,50.5168,50.5411,575.0
2015-06-03 10:50:00,62.19,62.19,62.17,62.19,2300.0,50.5411,50.5411,50.5249,50.5411,2300.0
2015-06-03 10:55:00,62.2,62.21,62.2,62.21,1300.0,50.5493,50.5574,50.5493,50.5574,1300.0
2015-06-03 11:00:00,62.23,62.24,62.23,62.23,660.0,50.5736,50.5818,50.5736,50.5736,660.0
2015-06-03 11:05:00,62.19,62.19,62.16,62.18,1000.0,50.5411,50.5411,50.5168,50.533,1000.0
2015-06-03 11:10:00,62.19,62.19,62.17,62.19,1189.0,50.5411,50.5411,50.5249,50.5411,1189.0
2015-06-03 11:15:00,62.19,62.19,62.17,62.19,1900.0,50.5411,50.5411,50.5249,50.5411,1900.0
2015-06-03 11:20:00,62.2,62.21,62.18,62.21,1696.0,50.5493,50.5574,50.533,50.5574,1696.0
2015-06-03 11:25:00,62.18,62.19,62.14,62.14,4634.0,50.533,50.5411,50.5005,50.5005,4634.0
2015-06-03 11:30:00,62.14,62.17,62.12,62.12,24356.0,50.5005,50.5249,50.4843,50.4843,24356.0
2015-06-03 11:35:00,62.13,62.13,62.1,62.1,1792.0,50.4924,50.4924,50.468,50.468,1792.0
2015-06-03 11:40:00,62.06,62.06,62.02,62.05,5092.0,50.4355,50.4355,50.403,50.4274,5092.0
2015-06-03 11:45:00,62.03,62.03,62.02,62.02,1165.0,50.4111,50.4111,50.403,50.403,1165.0
2015-06-03 11:50:00,62.01,62.01,61.97,61.98,9701.0,50.3949,50.3949,50.3623,50.3705,9701.0
2015-06-03 11:55:00,61.98,62.02,61.97,62.02,1552.0,50.3705,50.403,50.3623,50.403,1552.0
2015-06-03 12:00:00,62.03,62.04,62.01,62.04,733.0,50.4111,50.4192,50.3949,50.4192,733.0
2015-06-03 12:05:00,62.02,62.02,61.99,61.99,5630.0,50.403,50.403,50.3786,50.3786,5630.0
2015-06-03 12:10:00,62.01,62.02,61.99,61.99,4757.0,50.3949,50.403,50.3786,50.3786,4757.0
2015-06-03 12:15:00,62.01,62.02,61.99,62.01,630040.0,50.3949,50.403,50.3786,50.3949,630040.0
2015-06-03 12:20:00,62.0,62.01,61.96,61.97,30351.0,50.3867,50.3949,50.3542,50.3623,30351.0
2015-06-03 12:25:00,61.97,61.99,61.95,61.99,14200.0,50.3623,50.3786,50.3461,50.3786,14200.0
2015-06-03 12:30:00,61.99,62.0,61.96,61.96,3327.0,50.3786,50.3867,50.3542,50.3542,3327.0
2015-06-03 12:35:00,61.97,62.0,61.97,62.0,6300.0,50.3623,50.3867,50.3623,50.3867,6300.0
2015-06-03 12:40:00,61.99,61.99,61.98,61.98,2700.0,50.3786,50.3786,50.3705,50.3705,2700.0
2015-06-03 12:45:00,61.97,61.97,61.95,61.97,1985.0,50.3623,50.3623,50.3461,50.3623,1985.0
2015-06-03 12:50:00,61.95,61.96,61.95,61.96,250.0,50.3461,50.3542,50.3461,50.3542,250.0
2015-06-03 12:55:00,61.97,62.03,61.97,62.03,916.0,50.3623,50.4111,50.3623,50.4111,916.0
2015-06-03 13:00:00,62.03,62.05,62.02,62.02,3895.0,50.4111,50.4274,50.403,50.403,3895.0
2015-06-03 13:05:00,62.03,62.05,62.03,62.04,36510.0,50.4111,50.4274,50.4111,50.4192,36510.0
2015-06-03 13:10:00,62.04,62.06,62.04,62.06,8886.0,50.4192,50.4355,50.4192,50.4355,8886.0
2015-06-03 13:15:00,62.05,62.06,62.05,62.05,2015.0,50.4274,50.4355,50.4274,50.4274,2015.0
2015-06-03 13:20:00,62.04,62.04,62.01,62.01,18480.0,50.4192,50.4192,50.3949,50.3949,18480.0
2015-06-03 13:25:00,62.01,62.02,62.01,62.02,1000.0,50.3949,50.403,50.3949,50.403,1000.0
2015-06-03 13:30:00,62.02,62.02,61.99,62.01,3000.0,50.403,50.403,50.3786,50.3949,3000.0
2015-06-03 13:35:00,62.02,62.02,62.01,62.01,3900.0,50.403,50.403,50.3949,50.3949,3900.0
2015-06-03 13:40:00,62.01,62.03,62.01,62.01,2493.0,50.3949,50.4111,50.3949,50.3949,2493.0
2015-06-03 13:45:00,62.01,62.01,62.0,62.01,1533.0,50.3949,50.3949,50.3867,50.3949,1533.0
2015-06-03 13:50:00,62.03,62.04,62.03,62.04,492.0,50.4111,50.4192,50.4111,50.4192,492.0
2015-06-03 13:55:00,62.04,62.05,62.03,62.03,1603.0,50.4192,50.4274,50.4111,50.4111,1603.0
2015-06-03 14:00:00,62.05,62.08,62.05,62.08,15292.0,50.4274,50.4517,50.4274,50.4517,15292.0
2015-06-03 14:05:00,62.08,62.1,62.07,62.08,1900.0,50.4517,50.468,50.4436,50.4517,1900.0
2015-06-03 14:10:00,62.08,62.1,62.08,62.1,802.0,50.4517,50.468,50.4517,50.468,802.0
2015-06-03 14:15:00,62.11,62.13,62.1,62.1,1917.0,50.4761,50.4924,50.468,50.468,1917.0
2015-06-03 14:20:00,62.11,62.12,62.11,62.12,4507.0,50.4761,50.4843,50.4761,50.4843,4507.0
2015-06-03 14:25:00,62.11,62.12,62.1,62.1,2022.0,50.4761,50.4843,50.468,50.468,2022.0
2015-06-03 14:30:00,62.11,62.11,62.08,62.08,2000.0,50.4761,50.4761,50.4517,50.4517,2000.0
2015-06-03 14:35:00,62.08,62.08,62.06,62.08,2313.0,50.4517,50.4517,50.4355,50.4517,2313.0
2015-06-03 14:40:00,62.07,62.08,62.06,62.06,600.0,50.4436,50.4517,50.4355,50.4355,600.0
2015-06-03 14:45:00,62.06,62.06,62.06,62.06,100.0,50.4355,50.4355,50.4355,50.4355,100.0
2015-06-03 14:50:00,62.06,62.06,62.05,62.06,1378.0,50.4355,50.4355,50.4274,50.4355,1378.0
2015-06-03 14:55:00,62.04,62.04,62.03,62.03,2687.0,50.4192,50.4192,50.4111,50.4111,2687.0
2015-06-03 15:00:00,62.05,62.06,62.02,62.03,11327.0,50.4274,50.4355,50.403,50.4111,11327.0
2015-06-03 15:05:00,62.04,62.06,62.04,62.05,58090.0,50.4192,50.4355,50.4192,50.4274,58090.0
2015-06-03 15:10:00,62.05,62.06,62.05,62.05,46713.0,50.4274,50.4355,50.4274,50.4274,46713.0
2015-06-03 15:15:00,62.04,62.04,61.99,62.0,15794.0,50.4192,50.4192,50.3786,50.3867,15794.0
2015-06-03 15:20:00,62.0,62.03,62.0,62.02,4808.0,50.3867,50.4111,50.3867,50.403,4808.0
2015-06-03 15:25:00,62.02,62.04,62.02,62.02,1300.0,50.403,50.4192,50.403,50.403,1300.0
2015-06-03 15:30:00,62.03,62.03,62.01,62.03,2180.0,50.4111,50.4111,50.3949,50.4111,2180.0
2015-06-03 15:35:00,62.04,62.07,62.04,62.07,2200.0,50.4192,50.4436,50.4192,50.4436,2200.0
2015-06-03 15:40:00,62.07,62.07,62.03,62.05,16609.0,50.4436,50.4436,50.4111,50.4274,16609.0
2015-06-03 15:45:00,62.05,62.05,62.02,62.02,6451.0,50.4274,50.4274,50.403,50.403,6451.0
2015-06-03 15:50:00,62.02,62.03,62.02,62.03,3100.0,50.403,50.4111,50.403,50.4111,3100.0
2015-06-03 15:55:00,62.02,62.03,61.99,62.02,22151.0,50.403,50.4111,50.3786,50.403,22151.0
2015-06-04 09:30:00,61.67,61.8,61.63,61.7,16133.0,50.1185,50.2242,50.086,50.1429,16133.0
2015-06-04 09:35:00,61.61,61.69,61.61,61.65,647.0,50.0698,50.1348,50.0698,50.1023,647.0
2015-06-04 09:40:00,61.7,61.74,61.69,61.69,4013.0,50.1429,50.1754,50.1348,50.1348,4013.0
2015-06-04 09:45:00,61.69,61.71,61.67,61.69,3800.0,50.1348,50.151,50.1185,50.1348,3800.0
2015-06-04 09:50:00,61.7,61.81,61.67,61.79,5277.0,50.1429,50.2323,50.1185,50.2161,5277.0
2015-06-04 09:55:00,61.82,61.83,61.81,61.83,1284.0,50.2404,50.2486,50.2323,50.2486,1284.0
2015-06-04 10:00:00,61.82,61.96,61.82,61.94,7653.0,50.2404,50.3542,50.2404,50.338,7653.0
2015-06-04 10:05:00,61.91,61.96,61.91,61.91,3700.0,50.3136,50.3542,50.3136,50.3136,3700.0
2015-06-04 10:10:00,61.93,61.93,61.87,61.87,7458.0,50.3298,50.3298,50.2811,50.2811,7458.0
2015-06-04 10:15:00,61.86,61.87,61.84,61.87,6297.0,50.273,50.2811,50.2567,50.2811,6297.0
2015-06-04 10:20:00,61.9,61.9,61.84,61.84,11552.0,50.3055,50.3055,50.2567,50.2567,11552.0
2015-06-04 10:25:00,61.82,61.82,61.8,61.81,1374.0,50.2404,50.2404,50.2242,50.2323,1374.0
2015-06-04 10:30:00,61.79,61.79,61.69,61.71,7400.0,50.2161,50.2161,50.1348,50.151,7400.0
2015-06-04 10:35:00,61.71,61.73,61.68,61.7,5858.0,50.151,50.1673,50.1267,50.1429,5858.0
2015-06-04 10:40:00,61.71,61.78,61.7,61.78,6063.0,50.151,50.2079,50.1429,50.2079,6063.0
2015-06-04 10:45:00,61.77,61.77,61.74,61.76,1200.0,50.1998,50.1998,50.1754,50.1917,1200.0
2015-06-04 10:50:00,61.78,61.78,61.74,61.76,2326.0,50.2079,50.2079,50.1754,50.1917,2326.0
2015-06-04 10:55:00,61.75,61.75,61.69,61.69,2478.0,50.1836,50.1836,50.1348,50.1348,2478.0
2015-06-04 11:00:00,61.68,61.68,61.65,61.65,4690.0,50.1267,50.1267,50.1023,50.1023,4690.0
2015-06-04 11:05:00,61.64,61.65,61.57,61.59,9037.0,50.0942,50.1023,50.0373,50.0535,9037.0
2015-06-04 11:10:00,61.59,61.71,61.59,61.7,6211.0,50.0535,50.151,50.0535,50.1429,6211.0
2015-06-04 11:15:00,61.68,61.68,61.65,61.65,900.0,50.1267,50.1267,50.1023,50.1023,900.0
2015-06-04 11:20:00,61.65,61.67,61.63,61.67,1000.0,50.1023,50.1185,50.086,50.1185,1000.0
2015-06-04 11:25:00,61.66,61.7,61.62,61.62,5230.0,50.1104,50.1429,50.0779,50.0779,5230.0
2015-06-04 11:30:00,61.62,61.62,61.55,61.57,26367.0,50.0779,50.0779,50.021,50.0373,26367.0
2015-06-04 11:35:00,61.57,61.57,61.51,61.53,24820.0,50.0373,50.0373,49.9885,50.0048,24820.0
2015-06-04 11:40:00,61.57,61.59,61.53,61.53,4900.0,50.0373,50.0535,50.0048,50.0048,4900.0
2015-06-04 11:45:00,61.53,61.53,61.49,61.51,8996.0,50.0048,50.0048,49.9723,49.9885,8996.0
2015-06-04 11:50:00,61.53,61.57,61.53,61.53,2700.0,50.0048,50.0373,50.0048,50.0048,2700.0
2015-06-04 11:55:00,61.55,61.56,61.49,61.54,3969.0,50.021,50.0291,49.9723,50.0129,3969.0
2015-06-04 12:00:00,61.53,61.53,61.51,61.51,2600.0,50.0048,50.0048,49.9885,49.9885,2600.0
2015-06-04 12:05:00,61.54,61.57,61.54,61.57,714.0,50.0129,50.0373,50.0129,50.0373,714.0
2015-06-04 12:10:00,61.58,61.58,61.57,61.57,300.0,50.0454,50.0454,50.0373,50.0373,300.0
2015-06-04 12:15:00,61.56,61.56,61.55,61.55,300.0,50.0291,50.0291,50.021,50.021,300.0
2015-06-04 12:20:00,61.54,61.54,61.53,61.53,898.0,50.0129,50.0129,50.0048,50.0048,898.0
2015-06-04 12:25:00,61.54,61.57,61.54,61.55,1956.0,50.0129,50.0373,50.0129,50.021,1956.0
2015-06-04 12:30:00,61.53,61.59,61.52,61.59,1300.0,50.0048,50.0535,49.9966,50.0535,1300.0
2015-06-04 12:35:00,61.6,61.6,61.59,61.59,81400.0,50.0617,50.0617,50.0535,50.0535,81400.0
2015-06-04 12:40:00,61.59,61.59,61.58,61.58,500.0,50.0535,50.0535,50.0454,50.0454,500.0
2015-06-04 12:45:00,61.59,61.62,61.59,61.59,3846.0,50.0535,50.0779,50.0535,50.0535,3846.0
2015-06-04 12:50:00,61.6,61.6,61.57,61.58,1546.0,50.0617,50.0617,50.0373,50.0454,1546.0
2015-06-04 12:55:00,61.57,61.58,61.53,61.53,5952.0,50.0373,50.0454,50.0048,50.0048,5952.0
2015-06-04 13:00:00,61.51,61.51,61.47,61.48,2919.0,49.9885,49.9885,49.956,49.9641,2919.0
2015-06-04 13:05:00,61.48,61.48,61.42,61.42,9739.0,49.9641,49.9641,49.9154,49.9154,9739.0
2015-06-04 13:10:00,61.44,61.47,61.41,61.42,5453.0,49.9316,49.956,49.9072,49.9154,5453.0
2015-06-04 13:15:00,61.41,61.41,61.34,61.34,20686.0,49.9072,49.9072,49.8504,49.8504,20686.0
2015-06-04 13:20:00,61.34,61.34,61.31,61.33,4900.0,49.8504,49.8504,49.826,49.8422,4900.0
2015-06-04 13:25:00,61.35,61.39,61.35,61.36,2755.0,49.8585,49.891,49.8585,49.8666,2755.0
2015-06-04 13:30:00,61.34,61.37,61.33,61.35,25986.0,49.8504,49.8747,49.8422,49.8585,25986.0
2015-06-04 13:35:00,61.37,61.4,61.34,61.38,3697.0,49.8747,49.8991,49.8504,49.8829,3697.0
2015-06-04 13:40:00,61.38,61.39,61.34,61.35,3426.0,49.8829,49.891,49.8504,49.8585,3426.0
2015-06-04 13:45:00,61.35,61.35,61.3,61.31,14135.0,49.8585,49.8585,49.8178,49.826,14135.0
2015-06-04 13:50:00,61.3,61.35,61.3,61.35,842.0,49.8178,49.8585,49.8178,49.8585,842.0
2015-06-04 13:55:00,61.34,61.34,61.3,61.31,4898.0,49.8504,49.8504,49.8178,49.826,4898.0
2015-06-04 14:00:00,61.32,61.32,61.29,61.31,3200.0,49.8341,49.8341,49.8097,49.826,3200.0
2015-06-04 14:05:00,61.35,61.35,61.32,61.32,14028.0,49.8585,49.8585,49.8341,49.8341,14028.0
2015-06-04 14:10:00,61.34,61.41,61.33,61.41,800.0,49.8504,49.9072,49.8422,49.9072,800.0
2015-06-04 14:15:00,61.42,61.42,61.38,61.38,253.0,49.9154,49.9154,49.8829,49.8829,253.0
2015-06-04 14:20:00,61.42,61.42,61.42,61.42,400.0,49.9154,49.9154,49.9154,49.9154,400.0
2015-06-04 14:25:00,61.46,61.46,61.39,61.39,1600.0,49.9479,49.9479,49.891,49.891,1600.0
2015-06-04 14:30:00,61.39,61.41,61.38,61.4,1300.0,49.891,49.9072,49.8829,49.8991,1300.0
2015-06-04 14:35:00,61.38,61.4,61.36,61.39,2389.0,49.8829,49.8991,49.8666,49.891,2389.0
2015-06-04 14:40:00,61.39,61.42,61.39,61.41,3058.0,49.891,49.9154,49.891,49.9072,3058.0
2015-06-04 14:45:00,61.4,61.4,61.38,61.38,300.0,49.8991,49.8991,49.8829,49.8829,300.0
2015-06-04 14:50:00,61.38,61.38,61.38,61.38,200.0,49.8829,49.8829,49.8829,49.8829,200.0
2015-06-04 14:55:00,61.38,61.38,61.38,61.38,100.0,49.8829,49.8829,49.8829,49.8829,100.0
2015-06-04 15:00:00,61.39,61.44,61.39,61.44,3636.0,49.891,49.9316,49.891,49.9316,3636.0
2015-06-04 15:05:00,61.45,61.45,61.41,61.42,8072.0,49.9398,49.9398,49.9072,49.9154,8072.0
2015-06-04 15:10:00,61.43,61.43,61.4,61.42,5500.0,49.9235,49.9235,49.8991,49.9154,5500.0
2015-06-04 15:15:00,61.42,61.42,61.35,61.35,5835.0,49.9154,49.9154,49.8585,49.8585,5835.0
2015-06-04 15:20:00,61.35,61.38,61.34,61.34,3725.0,49.8585,49.8829,49.8504,49.8504,3725.0
2015-06-04 15:25:00,61.34,61.38,61.33,61.35,7885.0,49.8504,49.8829,49.8422,49.8585,7885.0
2015-06-04 15:30:00,61.34,61.36,61.33,61.35,35868.0,49.8504,49.8666,49.8422,49.8585,35868.0
2015-06-04 15:35:00,61.34,61.36,61.34,61.36,4215.0,49.8504,49.8666,49.8504,49.8666,4215.0
2015-06-04 15:40:00,61.37,61.39,61.36,61.37,3585.0,49.8747,49.891,49.8666,49.8747,3585.0
2015-06-04 15:45:00,61.37,61.37,61.35,61.36,2800.0,49.8747,49.8747,49.8585,49.8666,2800.0
2015-06-04 15:50:00,61.36,61.36,61.32,61.35,39439.0,49.8666,49.8666,49.8341,49.8585,39439.0
2015-06-04 15:55:00,61.35,61.43,61.34,61.42,120131.0,49.8585,49.9235,49.8504,49.9154,120131.0
2015-06-05 09:30:00,61.0,61.05,60.88,60.88,40568.0,49.574,49.6147,49.4765,49.4765,40568.0
2015-06-05 09:35:00,60.87,60.87,60.81,60.83,8859.0,49.4684,49.4684,49.4196,49.4359,8859.0
2015-06-05 09:40:00,60.82,60.85,60.8,60.82,8269.0,49.4278,49.4521,49.4115,49.4278,8269.0
2015-06-05 09:45:00,60.82,60.88,60.81,60.86,7717.0,49.4278,49.4765,49.4196,49.4603,7717.0
2015-06-05 09:50:00,60.86,60.96,60.86,60.96,7164.0,49.4603,49.5415,49.4603,49.5415,7164.0
2015-06-05 09:55:00,60.94,60.97,60.94,60.96,3800.0,49.5253,49.5497,49.5253,49.5415,3800.0
2015-06-05 10:00:00,60.95,61.1,60.95,61.08,15016.0,49.5334,49.6553,49.5334,49.6391,15016.0
2015-06-05 10:05:00,61.08,61.14,61.08,61.1,11333.0,49.6391,49.6878,49.6391,49.6553,11333.0
2015-06-05 10:10:00,61.08,61.08,61.06,61.08,15042.0,49.6391,49.6391,49.6228,49.6391,15042.0
2015-06-05 10:15:00,61.08,61.1,61.07,61.09,5000.0,49.6391,49.6553,49.6309,49.6472,5000.0
2015-06-05 10:20:00,61.1,61.18,61.1,61.18,16202.0,49.6553,49.7203,49.6553,49.7203,16202.0
2015-06-05 10:25:00,61.19,61.2,61.16,61.17,4200.0,49.7285,49.7366,49.7041,49.7122,4200.0
2015-06-05 10:30:00,61.17,61.25,61.17,61.24,6739.0,49.7122,49.7772,49.7122,49.7691,6739.0
2015-06-05 10:35:00,61.24,61.29,61.24,61.27,8100.0,49.7691,49.8097,49.7691,49.7935,8100.0
2015-06-05 10:40:00,61.27,61.29,61.18,61.19,15651.0,49.7935,49.8097,49.7203,49.7285,15651.0
2015-06-05 10:45:00,61.18,61.18,61.1,61.11,4100.0,49.7203,49.7203,49.6553,49.6634,4100.0
2015-06-05 10:50:00,61.1,61.1,61.06,61.07,4400.0,49.6553,49.6553,49.6228,49.6309,4400.0
2015-06-05 10:55:00,61.07,61.09,61.06,61.07,7237.0,49.6309,49.6472,49.6228,49.6309,7237.0
2015-06-05 11:00:00,61.08,61.13,61.06,61.13,2500.0,49.6391,49.6797,49.6228,49.6797,2500.0
2015-06-05 11:05:00,61.15,61.15,61.11,61.12,43843.0,49.6959,49.6959,49.6634,49.6716,43843.0
2015-06-05 11:10:00,61.12,61.14,61.1,61.1,7236.0,49.6716,49.6878,49.6553,49.6553,7236.0
2015-06-05 11:15:00,61.1,61.1,61.07,61.1,27800.0,49.6553,49.6553,49.6309,49.6553,27800.0
2015-06-05 11:20:00,61.11,61.13,61.11,61.13,3611.0,49.6634,49.6797,49.6634,49.6797,3611.0
2015-06-05 11:25:00,61.1,61.13,61.09,61.11,7100.0,49.6553,49.6797,49.6472,49.6634,7100.0
2015-06-05 11:30:00,61.11,61.12,61.05,61.05,6400.0,49.6634,49.6716,49.6147,49.6147,6400.0
2015-06-05 11:35:00,61.05,61.05,61.03,61.04,3396.0,49.6147,49.6147,49.5984,49.6065,3396.0
2015-06-05 11:40:00,61.05,61.06,61.04,61.05,2300.0,49.6147,49.6228,49.6065,49.6147,2300.0
2015-06-05 11:45:00,61.05,61.05,61.02,61.05,2039.0,49.6147,49.6147,49.5903,49.6147,2039.0
2015-06-05 11:50:00,61.05,61.07,61.03,61.07,2400.0,49.6147,49.6309,49.5984,49.6309,2400.0
2015-06-05 11:55:00,61.06,61.06,61.04,61.05,2328.0,49.6228,49.6228,49.6065,49.6147,2328.0
2015-06-05 12:00:00,61.05,61.06,61.01,61.02,2183.0,49.6147,49.6228,49.5822,49.5903,2183.0
2015-06-05 12:05:00,61.02,61.05,61.01,61.05,1300.0,49.5903,49.6147,49.5822,49.6147,1300.0
2015-06-05 12:10:00,61.06,61.07,61.05,61.05,2163.0,49.6228,49.6309,49.6147,49.6147,2163.0
2015-06-05 12:15:00,61.05,61.07,61.05,61.07,3775.0,49.6147,49.6309,49.6147,49.6309,3775.0
2015-06-05 12:20:00,61.06,61.06,61.01,61.01,1800.0,49.6228,49.6228,49.5822,49.5822,1800.0
2015-06-05 12:25:00,61.02,61.02,60.97,60.98,1892.0,49.5903,49.5903,49.5497,49.5578,1892.0
2015-06-05 12:30:00,60.97,60.98,60.95,60.98,3600.0,49.5497,49.5578,49.5334,49.5578,3600.0
2015-06-05 12:35:00,60.98,60.99,60.96,60.98,36238.0,49.5578,49.5659,49.5415,49.5578,36238.0
2015-06-05 12:40:00,60.98,61.06,60.94,61.03,11142.0,49.5578,49.6228,49.5253,49.5984,11142.0
2015-06-05 12:45:00,61.04,61.06,61.03,61.05,1800.0,49.6065,49.6228,49.5984,49.6147,1800.0
2015-06-05 12:50:00,61.06,61.1,61.06,61.09,5404.0,49.6228,49.6553,49.6228,49.6472,5404.0
2015-06-05 12:55:00,61.09,61.09,61.09,61.09,800.0,49.6472,49.6472,49.6472,49.6472,800.0
2015-06-05 13:00:00,61.1,61.11,61.09,61.1,6870.0,49.6553,49.6634,49.6472,49.6553,6870.0
2015-06-05 13:05:00,61.11,61.11,61.11,61.11,2500.0,49.6634,49.6634,49.6634,49.6634,2500.0
2015-06-05 13:10:00,61.11,61.11,61.09,61.09,400.0,49.6634,49.6634,49.6472,49.6472,400.0
2015-06-05 13:15:00,61.07,61.09,61.06,61.09,600.0,49.6309,49.6472,49.6228,49.6472,600.0
2015-06-05 13:20:00,61.1,61.1,61.1,61.1,1100.0,49.6553,49.6553,49.6553,49.6553,1100.0
2015-06-05 13:25:00,61.1,61.11,61.08,61.11,1747.0,49.6553,49.6634,49.6391,49.6634,1747.0
2015-06-05 13:30:00,61.11,61.14,61.11,61.13,2400.0,49.6634,49.6878,49.6634,49.6797,2400.0
2015-06-05 13:35:00,61.12,61.12,61.09,61.11,1500.0,49.6716,49.6716,49.6472,49.6634,1500.0
2015-06-05 13:40:00,61.11,61.11,61.08,61.09,1547.0,49.6634,49.6634,49.6391,49.6472,1547.0
2015-06-05 13:45:00,61.09,61.09,61.05,61.06,4425.0,49.6472,49.6472,49.6147,49.6228,4425.0
2015-06-05 13:50:00,61.06,61.07,61.06,61.07,700.0,49.6228,49.6309,49.6228,49.6309,700.0
2015-06-05 13:55:00,61.08,61.08,61.08,61.08,1360.0,49.6391,49.6391,49.6391,49.6391,1360.0
2015-06-05 14:00:00,61.08,61.1,61.08,61.1,13306.0,49.6391,49.6553,49.6391,49.6553,13306.0
2015-06-05 14:05:00,61.1,61.1,61.1,61.1,1300.0,49.6553,49.6553,49.6553,49.6553,1300.0
2015-06-05 14:10:00,61.1,61.11,61.1,61.11,1500.0,49.6553,49.6634,49.6553,49.6634,1500.0
2015-06-05 14:15:00,61.11,61.15,61.11,61.15,2472.0,49.6634,49.6959,49.6634,49.6959,2472.0
2015-06-05 14:20:00,61.14,61.14,61.09,61.1,10024.0,49.6878,49.6878,49.6472,49.6553,10024.0
2015-06-05 14:25:00,61.11,61.11,61.08,61.11,19083.0,49.6634,49.6634,49.6391,49.6634,19083.0
2015-06-05 14:30:00,61.11,61.11,61.1,61.11,2500.0,49.6634,49.6634,49.6553,49.6634,2500.0
2015-06-05 14:35:00,61.12,61.13,61.12,61.12,1617.0,49.6716,49.6797,49.6716,49.6716,1617.0
2015-06-05 14:40:00,61.11,61.11,61.1,61.1,500.0,49.6634,49.6634,49.6553,49.6553,500.0
2015-06-05 14:45:00,61.1,61.1,61.08,61.08,4520.0,49.6553,49.6553,49.6391,49.6391,4520.0
2015-06-05 14:50:00,61.09,61.14,61.09,61.14,1898.0,49.6472,49.6878,49.6472,49.6878,1898.0
2015-06-05 14:55:00,61.14,61.14,61.09,61.11,11352.0,49.6878,49.6878,49.6472,49.6634,11352.0
2015-06-05 15:00:00,61.1,61.12,61.1,61.11,1800.0,49.6553,49.6716,49.6553,49.6634,1800.0
2015-06-05 15:05:00,61.09,61.12,61.09,61.09,3653.0,49.6472,49.6716,49.6472,49.6472,3653.0
2015-06-05 15:10:00,61.1,61.11,61.1,61.11,1300.0,49.6553,49.6634,49.6553,49.6634,1300.0
2015-06-05 15:15:00,61.1,61.11,61.08,61.09,1254.0,49.6553,49.6634,49.6391,49.6472,1254.0
2015-06-05 15:20:00,61.08,61.08,61.06,61.07,1600.0,49.6391,49.6391,49.6228,49.6309,1600.0
2015-06-05 15:25:00,61.08,61.08,61.05,61.06,3894.0,49.6391,49.6391,49.6147,49.6228,3894.0
2015-06-05 15:30:00,61.06,61.12,61.06,61.11,1000.0,49.6228,49.6716,49.6228,49.6634,1000.0
2015-06-05 15:35:00,61.11,61.11,61.05,61.05,8310.0,49.6634,49.6634,49.6147,49.6147,8310.0
2015-06-05 15:40:00,61.04,61.06,61.03,61.06,131255.0,49.6065,49.6228,49.5984,49.6228,131255.0
2015-06-05 15:45:00,61.05,61.08,61.05,61.08,16600.0,49.6147,49.6391,49.6147,49.6391,16600.0
2015-06-05 15:50:00,61.08,61.08,61.05,61.05,41268.0,49.6391,49.6391,49.6147,49.6147,41268.0
2015-06-05 15:55:00,61.06,61.09,61.05,61.06,100271.0,49.6228,49.6472,49.6147,49.6228,100271.0
2015-06-08 09:30:00,61.03,61.03,60.9,60.96,16328.0,49.5984,49.5984,49.4928,49.5415,16328.0
2015-06-08 09:35:00,60.98,61.01,60.94,60.96,18155.0,49.5578,49.5822,49.5253,49.5415,18155.0
2015-06-08 09:40:00,60.97,60.99,60.91,60.91,12340.0,49.5497,49.5659,49.5009,49.5009,12340.0
2015-06-08 09:45:00,60.91,60.98,60.91,60.96,12688.0,49.5009,49.5578,49.5009,49.5415,12688.0
2015-06-08 09:50:00,60.95,60.95,60.88,60.9,22563.0,49.5334,49.5334,49.4765,49.4928,22563.0
2015-06-08 09:55:00,60.9,60.92,60.9,60.92,9956.0,49.4928,49.509,49.4928,49.509,9956.0
2015-06-08 10:00:00,60.91,60.94,60.89,60.94,17787.0,49.5009,49.5253,49.4846,49.5253,17787.0
2015-06-08 10:05:00,60.94,60.96,60.93,60.93,108338.0,49.5253,49.5415,49.5172,49.5172,108338.0
2015-06-08 10:10:00,60.92,60.94,60.9,60.93,10510.0,49.509,49.5253,49.4928,49.5172,10510.0
2015-06-08 10:15:00,60.92,60.92,60.89,60.9,25819.0,49.509,49.509,49.4846,49.4928,25819.0
2015-06-08 10:20:00,60.9,60.95,60.89,60.95,10022.0,49.4928,49.5334,49.4846,49.5334,10022.0
2015-06-08 10:25:00,60.95,60.97,60.92,60.92,89100.0,49.5334,49.5497,49.509,49.509,89100.0
2015-06-08 10:30:00,60.92,60.96,60.91,60.95,9250.0,49.509,49.5415,49.5009,49.5334,9250.0
2015-06-08 10:35:00,60.95,60.96,60.94,60.94,38355.0,49.5334,49.5415,49.5253,49.5253,38355.0
2015-06-08 10:40:00,60.95,60.96,60.92,60.93,29917.0,49.5334,49.5415,49.509,49.5172,29917.0
2015-06-08 10:45:00,60.93,60.94,60.91,60.92,5100.0,49.5172,49.5253,49.5009,49.509,5100.0
2015-06-08 10:50:00,60.93,60.93,60.9,60.9,900.0,49.5172,49.5172,49.4928,49.4928,900.0
2015-06-08 10:55:00,60.9,60.91,60.89,60.89,4537.0,49.4928,49.5009,49.4846,49.4846,4537.0
2015-06-08 11:00:00,60.89,60.92,60.89,60.9,1726.0,49.4846,49.509,49.4846,49.4928,1726.0
2015-06-08 11:05:00,60.9,60.92,60.87,60.9,3493.0,49.4928,49.509,49.4684,49.4928,3493.0
2015-06-08 11:10:00,60.9,60.9,60.87,60.89,7133.0,49.4928,49.4928,49.4684,49.4846,7133.0
2015-06-08 11:15:00,60.9,60.91,60.89,60.91,3487.0,49.4928,49.5009,49.4846,49.5009,3487.0
2015-06-08 11:20:00,60.91,60.94,60.91,60.93,1200.0,49.5009,49.5253,49.5009,49.5172,1200.0
2015-06-08 11:25:00,60.93,60.94,60.86,60.86,3600.0,49.5172,49.5253,49.4603,49.4603,3600.0
2015-06-08 11:30:00,60.86,60.87,60.85,60.86,3760.0,49.4603,49.4684,49.4521,49.4603,3760.0
2015-06-08 11:35:00,60.86,60.86,60.84,60.86,2300.0,49.4603,49.4603,49.444,49.4603,2300.0
2015-06-08 11:40:00,60.85,60.9,60.83,60.9,4468.0,49.4521,49.4928,49.4359,49.4928,4468.0
2015-06-08 11:45:00,60.89,60.89,60.86,60.86,1500.0,49.4846,49.4846,49.4603,49.4603,1500.0
2015-06-08 11:50:00,60.86,60.86,60.82,60.83,9052.0,49.4603,49.4603,49.4278,49.4359,9052.0
2015-06-08 11:55:00,60.84,60.84,60.82,60.83,7657.0,49.444,49.444,49.4278,49.4359,7657.0
2015-06-08 12:00:00,60.84,60.85,60.83,60.85,3764.0,49.444,49.4521,49.4359,49.4521,3764.0
2015-06-08 12:05:00,60.85,60.87,60.84,60.86,6086.0,49.4521,49.4684,49.444,49.4603,6086.0
2015-06-08 12:10:00,60.86,60.86,60.86,60.86,1000.0,49.4603,49.4603,49.4603,49.4603,1000.0
2015-06-08 12:15:00,60.86,60.86,60.85,60.86,2732.0,49.4603,49.4603,49.4521,49.4603,2732.0
2015-06-08 12:20:00,60.87,60.87,60.87,60.87,100.0,49.4684,49.4684,49.4684,49.4684,100.0
2015-06-08 12:25:00,60.86,60.86,60.84,60.85,5030.0,49.4603,49.4603,49.444,49.4521,5030.0
2015-06-08 12:30:00,60.85,60.86,60.84,60.86,3570.0,49.4521,49.4603,49.444,49.4603,3570.0
2015-06-08 12:35:00,60.87,60.87,60.84,60.84,7496.0,49.4684,49.4684,49.444,49.444,7496.0
2015-06-08 12:40:00,60.84,60.84,60.81,60.81,2050.0,49.444,49.444,49.4196,49.4196,2050.0
2015-06-08 12:45:00,60.8,60.8,60.78,60.8,1275.0,49.4115,49.4115,49.3952,49.4115,1275.0
2015-06-08 12:50:00,60.8,60.81,60.8,60.8,9817.0,49.4115,49.4196,49.4115,49.4115,9817.0
2015-06-08 12:55:00,60.8,60.8,60.78,60.78,37355.0,49.4115,49.4115,49.3952,49.3952,37355.0
2015-06-08 13:00:00,60.78,60.8,60.78,60.79,2100.0,49.3952,49.4115,49.3952,49.4034,2100.0
2015-06-08 13:05:00,60.78,60.8,60.78,60.8,2000.0,49.3952,49.4115,49.3952,49.4115,2000.0
2015-06-08 13:10:00,60.8,60.81,60.8,60.8,5379.0,49.4115,49.4196,49.4115,49.4115,5379.0
2015-06-08 13:15:00,60.8,60.81,60.8,60.81,2590.0,49.4115,49.4196,49.4115,49.4196,2590.0
2015-06-08 13:20:00,60.81,60.81,60.81,60.81,300.0,49.4196,49.4196,49.4196,49.4196,300.0
2015-06-08 13:25:00,60.8,60.8,60.78,60.78,4700.0,49.4115,49.4115,49.3952,49.3952,4700.0
2015-06-08 13:30:00,60.77,60.77,60.73,60.74,10334.0,49.3871,49.3871,49.3546,49.3627,10334.0
2015-06-08 13:35:00,60.73,60.73,60.72,60.72,1200.0,49.3546,49.3546,49.3465,49.3465,1200.0
2015-06-08 13:40:00,60.73,60.75,60.73,60.75,658.0,49.3546,49.3709,49.3546,49.3709,658.0
2015-06-08 13:45:00,60.74,60.75,60.74,60.75,400.0,49.3627,49.3709,49.3627,49.3709,400.0
2015-06-08 13:50:00,60.75,60.77,60.74,60.77,3574.0,49.3709,49.3871,49.3627,49.3871,3574.0
2015-06-08 13:55:00,60.77,60.8,60.76,60.77,1941.0,49.3871,49.4115,49.379,49.3871,1941.0
2015-06-08 14:00:00,60.77,60.78,60.75,60.78,3656.0,49.3871,49.3952,49.3709,49.3952,3656.0
2015-06-08 14:05:00,60.78,60.78,60.74,60.74,3883.0,49.3952,49.3952,49.3627,49.3627,3883.0
2015-06-08 14:10:00,60.74,60.78,60.73,60.78,11087.0,49.3627,49.3952,49.3546,49.3952,11087.0
2015-06-08 14:15:00,60.77,60.77,60.75,60.77,3500.0,49.3871,49.3871,49.3709,49.3871,3500.0
2015-06-08 14:20:00,60.77,60.79,60.77,60.79,7553.0,49.3871,49.4034,49.3871,49.4034,7553.0
2015-06-08 14:25:00,60.79,60.81,60.79,60.81,8243.0,49.4034,49.4196,49.4034,49.4196,8243.0
2015-06-08 14:30:00,60.82,60.89,60.82,60.89,18011.0,49.4278,49.4846,49.4278,49.4846,18011.0
2015-06-08 14:35:00,60.9,60.92,60.9,60.9,10288.0,49.4928,49.509,49.4928,49.4928,10288.0
2015-06-08 14:40:00,60.89,60.92,60.89,60.92,14686.0,49.4846,49.509,49.4846,49.509,14686.0
2015-06-08 14:45:00,60.91,60.91,60.89,60.89,3100.0,49.5009,49.5009,49.4846,49.4846,3100.0
2015-06-08 14:50:00,60.9,60.93,60.89,60.89,13644.0,49.4928,49.5172,49.4846,49.4846,13644.0
2015-06-08 14:55:00,60.9,60.9,60.89,60.9,5795.0,49.4928,49.4928,49.4846,49.4928,5795.0
2015-06-08 15:00:00,60.9,60.91,60.87,60.88,7347.0,49.4928,49.5009,49.4684,49.4765,7347.0
2015-06-08 15:05:00,60.87,60.89,60.86,60.87,154263.0,49.4684,49.4846,49.4603,49.4684,154263.0
2015-06-08 15:10:00,60.86,60.87,60.83,60.86,8240.0,49.4603,49.4684,49.4359,49.4603,8240.0
2015-06-08 15:15:00,60.86,60.86,60.84,60.86,7033.0,49.4603,49.4603,49.444,49.4603,7033.0
2015-06-08 15:20:00,60.85,60.86,60.81,60.82,14227.0,49.4521,49.4603,49.4196,49.4278,14227.0
2015-06-08 15:25:00,60.82,60.86,60.81,60.85,6594.0,49.4278,49.4603,49.4196,49.4521,6594.0
2015-06-08 15:30:00,60.86,60.88,60.86,60.87,34253.0,49.4603,49.4765,49.4603,49.4684,34253.0
2015-06-08 15:35:00,60.86,60.86,60.83,60.83,9682.0,49.4603,49.4603,49.4359,49.4359,9682.0
2015-06-08 15:40:00,60.84,60.87,60.84,60.87,24900.0,49.444,49.4684,49.444,49.4684,24900.0
2015-06-08 15:45:00,60.86,60.87,60.85,60.85,9441.0,49.4603,49.4684,49.4521,49.4521,9441.0
2015-06-08 15:50:00,60.86,60.86,60.83,60.83,14806.0,49.4603,49.4603,49.4359,49.4359,14806.0
2015-06-08 15:55:00,60.83,60.83,60.8,60.81,21172.0,49.4359,49.4359,49.4115,49.4196,21172.0
2015-06-09 09:30:00,60.71,60.75,60.64,60.74,22431.0,49.3384,49.3709,49.2815,49.3627,22431.0
2015-06-09 09:35:00,60.74,60.74,60.69,60.71,5845.0,49.3627,49.3627,49.3221,49.3384,5845.0
2015-06-09 09:40:00,60.7,60.72,60.58,60.59,12908.0,49.3302,49.3465,49.2327,49.2408,12908.0
2015-06-09 09:45:00,60.59,60.62,60.57,60.62,19340.0,49.2408,49.2652,49.2246,49.2652,19340.0
2015-06-09 09:50:00,60.62,60.63,60.56,60.58,7341.0,49.2652,49.2733,49.2165,49.2327,7341.0
2015-06-09 09:55:00,60.58,60.59,60.51,60.55,19217.0,49.2327,49.2408,49.1758,49.2083,19217.0
2015-06-09 10:00:00,60.51,60.56,60.47,60.52,7820.0,49.1758,49.2165,49.1433,49.1839,7820.0
2015-06-09 10:05:00,60.51,60.58,60.49,60.58,8960.0,49.1758,49.2327,49.1596,49.2327,8960.0
2015-06-09 10:10:00,60.57,60.6,60.55,60.55,8420.0,49.2246,49.249,49.2083,49.2083,8420.0
2015-06-09 10:15:00,60.55,60.55,60.51,60.51,2751.0,49.2083,49.2083,49.1758,49.1758,2751.0
2015-06-09 10:20:00,60.51,60.53,60.49,60.49,5117.0,49.1758,49.1921,49.1596,49.1596,5117.0
2015-06-09 10:25:00,60.47,60.49,60.45,60.46,6850.0,49.1433,49.1596,49.1271,49.1352,6850.0
2015-06-09 10:30:00,60.46,60.49,60.45,60.49,6811.0,49.1352,49.1596,49.1271,49.1596,6811.0
2015-06-09 10:35:00,60.5,60.55,60.5,60.55,4618.0,49.1677,49.2083,49.1677,49.2083,4618.0
2015-06-09 10:40:00,60.57,60.61,60.57,60.6,7898.0,49.2246,49.2571,49.2246,49.249,7898.0
2015-06-09 10:45:00,60.6,60.61,60.59,60.6,14769.0,49.249,49.2571,49.2408,49.249,14769.0
2015-06-09 10:50:00,60.61,60.64,60.61,60.63,7500.0,49.2571,49.2815,49.2571,49.2733,7500.0
2015-06-09 10:55:00,60.63,60.67,60.63,60.66,7639.0,49.2733,49.3059,49.2733,49.2977,7639.0
2015-06-09 11:00:00,60.67,60.7,60.67,60.7,3725.0,49.3059,49.3302,49.3059,49.3302,3725.0
2015-06-09 11:05:00,60.69,60.71,60.69,60.69,6357.0,49.3221,49.3384,49.3221,49.3221,6357.0
2015-06-09 11:10:00,60.7,60.71,60.7,60.71,1906.0,49.3302,49.3384,49.3302,49.3384,1906.0
2015-06-09 11:15:00,60.71,60.71,60.65,60.68,10661.0,49.3384,49.3384,49.2896,49.314,10661.0
2015-06-09 11:20:00,60.68,60.7,60.67,60.69,3225.0,49.314,49.3302,49.3059,49.3221,3225.0
2015-06-09 11:25:00,60.69,60.72,60.69,60.71,11479.0,49.3221,49.3465,49.3221,49.3384,11479.0
2015-06-09 11:30:00,60.71,60.8,60.71,60.76,5502.0,49.3384,49.4115,49.3384,49.379,5502.0
2015-06-09 11:35:00,60.76,60.76,60.75,60.75,2426.0,49.379,49.379,49.3709,49.3709,2426.0
2015-06-09 11:40:00,60.75,60.77,60.74,60.77,1540.0,49.3709,49.3871,49.3627,49.3871,1540.0
2015-06-09 11:45:00,60.76,60.77,60.75,60.75,1346.0,49.379,49.3871,49.3709,49.3709,1346.0
2015-06-09 11:50:00,60.74,60.75,60.73,60.75,2100.0,49.3627,49.3709,49.3546,49.3709,2100.0
2015-06-09 11:55:00,60.75,60.75,60.73,60.74,1250.0,49.3709,49.3709,49.3546,49.3627,1250.0
2015-06-09 12:00:00,60.75,60.76,60.75,60.75,400.0,49.3709,49.379,49.3709,49.3709,400.0
2015-06-09 12:05:00,60.75,60.76,60.74,60.76,3904.0,49.3709,49.379,49.3627,49.379,3904.0
2015-06-09 12:10:00,60.76,60.76,60.73,60.73,1928.0,49.379,49.379,49.3546,49.3546,1928.0
2015-06-09 12:15:00,60.74,60.74,60.71,60.71,1800.0,49.3627,49.3627,49.3384,49.3384,1800.0
2015-06-09 12:20:00,60.72,60.73,60.72,60.73,1300.0,49.3465,49.3546,49.3465,49.3546,1300.0
2015-06-09 12:25:00,60.72,60.72,60.72,60.72,900.0,49.3465,49.3465,49.3465,49.3465,900.0
2015-06-09 12:30:00,60.72,60.73,60.72,60.73,1827.0,49.3465,49.3546,49.3465,49.3546,1827.0
2015-06-09 12:35:00,60.72,60.72,60.7,60.72,993.0,49.3465,49.3465,49.3302,49.3465,993.0
2015-06-09 12:40:00,60.72,60.73,60.71,60.72,1034.0,49.3465,49.3546,49.3384,49.3465,1034.0
2015-06-09 12:45:00,60.71,60.71,60.71,60.71,900.0,49.3384,49.3384,49.3384,49.3384,900.0
2015-06-09 12:50:00,60.72,60.72,60.72,60.72,900.0,49.3465,49.3465,49.3465,49.3465,900.0
2015-06-09 12:55:00,60.73,60.75,60.72,60.75,6100.0,49.3546,49.3709,49.3465,49.3709,6100.0
2015-06-09 13:00:00,60.75,60.81,60.75,60.79,13623.0,49.3709,49.4196,49.3709,49.4034,13623.0
2015-06-09 13:05:00,60.79,60.8,60.76,60.78,7863.0,49.4034,49.4115,49.379,49.3952,7863.0
2015-06-09 13:10:00,60.78,60.78,60.77,60.77,800.0,49.3952,49.3952,49.3871,49.3871,800.0
2015-06-09 13:15:00,60.76,60.77,60.76,60.77,4550.0,49.379,49.3871,49.379,49.3871,4550.0
2015-06-09 13:20:00,60.78,60.8,60.78,60.78,4789.0,49.3952,49.4115,49.3952,49.3952,4789.0
2015-06-09 13:25:00,60.77,60.78,60.76,60.78,1195.0,49.3871,49.3952,49.379,49.3952,1195.0
2015-06-09 13:30:00,60.79,60.79,60.78,60.78,810.0,49.4034,49.4034,49.3952,49.3952,810.0
2015-06-09 13:35:00,60.77,60.77,60.77,60.77,2800.0,49.3871,49.3871,49.3871,49.3871,2800.0
2015-06-09 13:40:00,60.76,60.77,60.72,60.74,2775.0,49.379,49.3871,49.3465,49.3627,2775.0
2015-06-09 13:45:00,60.73,60.73,60.72,60.72,1159.0,49.3546,49.3546,49.3465,49.3465,1159.0
2015-06-09 13:50:00,60.72,60.73,60.72,60.72,1200.0,49.3465,49.3546,49.3465,49.3465,1200.0
2015-06-09 13:55:00,60.72,60.72,60.71,60.71,1310.0,49.3465,49.3465,49.3384,49.3384,1310.0
2015-06-09 14:00:00,60.71,60.74,60.7,60.74,7810.0,49.3384,49.3627,49.3302,49.3627,7810.0
2015-06-09 14:05:00,60.74,60.75,60.74,60.74,2493.0,49.3627,49.3709,49.3627,49.3627,2493.0
2015-06-09 14:10:00,60.74,60.76,60.71,60.72,7397.0,49.3627,49.379,49.3384,49.3465,7397.0
2015-06-09 14:15:00,60.71,60.73,60.71,60.72,26353.0,49.3384,49.3546,49.3384,49.3465,26353.0
2015-06-09 14:20:00,60.73,60.74,60.73,60.73,1030.0,49.3546,49.3627,49.3546,49.3546,1030.0
2015-06-09 14:25:00,60.74,60.75,60.74,60.74,1200.0,49.3627,49.3709,49.3627,49.3627,1200.0
2015-06-09 14:30:00,60.75,60.76,60.75,60.75,7256.0,49.3709,49.379,49.3709,49.3709,7256.0
2015-06-09 14:35:00,60.75,60.77,60.75,60.76,21299.0,49.3709,49.3871,49.3709,49.379,21299.0
2015-06-09 14:40:00,60.76,60.78,60.76,60.77,5539.0,49.379,49.3952,49.379,49.3871,5539.0
2015-06-09 14:45:00,60.77,60.77,60.76,60.76,4850.0,49.3871,49.3871,49.379,49.379,4850.0
2015-06-09 14:50:00,60.76,60.76,60.71,60.71,8998.0,49.379,49.379,49.3384,49.3384,8998.0
2015-06-09 14:55:00,60.71,60.72,60.71,60.71,3095.0,49.3384,49.3465,49.3384,49.3384,3095.0
2015-06-09 15:00:00,60.7,60.72,60.69,60.7,3030.0,49.3302,49.3465,49.3221,49.3302,3030.0
2015-06-09 15:05:00,60.7,60.7,60.66,60.66,6590.0,49.3302,49.3302,49.2977,49.2977,6590.0
2015-06-09 15:10:00,60.65,60.67,60.65,60.67,1515.0,49.2896,49.3059,49.2896,49.3059,1515.0
2015-06-09 15:15:00,60.67,60.68,60.67,60.68,2417.0,49.3059,49.314,49.3059,49.314,2417.0
2015-06-09 15:20:00,60.67,60.68,60.63,60.65,4007.0,49.3059,49.314,49.2733,49.2896,4007.0
2015-06-09 15:25:00,60.65,60.65,60.61,60.62,3082.0,49.2896,49.2896,49.2571,49.2652,3082.0
2015-06-09 15:30:00,60.63,60.63,60.59,60.62,8844.0,49.2733,49.2733,49.2408,49.2652,8844.0
2015-06-09 15:35:00,60.61,60.66,60.61,60.64,5040.0,49.2571,49.2977,49.2571,49.2815,5040.0
2015-06-09 15:40:00,60.64,60.64,60.62,60.63,48340.0,49.2815,49.2815,49.2652,49.2733,48340.0
2015-06-09 15:45:00,60.63,60.65,60.62,60.65,8461.0,49.2733,49.2896,49.2652,49.2896,8461.0
2015-06-09 15:50:00,60.66,60.7,60.66,60.69,7406.0,49.2977,49.3302,49.2977,49.3221,7406.0
2015-06-09 15:55:00,60.69,60.69,60.64,60.64,43802.0,49.3221,49.3221,49.2815,49.2815,43802.0
2015-06-10 09:30:00,61.14,61.29,61.11,61.2,63600.0,49.6878,49.8097,49.6634,49.7366,63600.0
2015-06-10 09:35:00,61.19,61.25,61.19,61.21,21354.0,49.7285,49.7772,49.7285,49.7447,21354.0
2015-06-10 09:40:00,61.23,61.24,61.2,61.23,7812.0,49.761,49.7691,49.7366,49.761,7812.0
2015-06-10 09:45:00,61.23,61.3,61.23,61.28,15300.0,49.761,49.8178,49.761,49.8016,15300.0
2015-06-10 09:50:00,61.29,61.33,61.29,61.31,9833.0,49.8097,49.8422,49.8097,49.826,9833.0
2015-06-10 09:55:00,61.31,61.32,61.29,61.29,12345.0,49.826,49.8341,49.8097,49.8097,12345.0
2015-06-10 10:00:00,61.3,61.32,61.3,61.32,8487.0,49.8178,49.8341,49.8178,49.8341,8487.0
2015-06-10 10:05:00,61.32,61.38,61.32,61.34,5506.0,49.8341,49.8829,49.8341,49.8504,5506.0
2015-06-10 10:10:00,61.33,61.33,61.28,61.29,3801.0,49.8422,49.8422,49.8016,49.8097,3801.0
2015-06-10 10:15:00,61.29,61.33,61.29,61.31,13783.0,49.8097,49.8422,49.8097,49.826,13783.0
2015-06-10 10:20:00,61.31,61.33,61.3,61.32,14200.0,49.826,49.8422,49.8178,49.8341,14200.0
2015-06-10 10:25:00,61.32,61.34,61.32,61.34,2847.0,49.8341,49.8504,49.8341,49.8504,2847.0
2015-06-10 10:30:00,61.34,61.36,61.33,61.36,12170.0,49.8504,49.8666,49.8422,49.8666,12170.0
2015-06-10 10:35:00,61.37,61.39,61.32,61.32,5517.0,49.8747,49.891,49.8341,49.8341,5517.0
2015-06-10 10:40:00,61.31,61.35,61.31,61.35,1490.0,49.826,49.8585,49.826,49.8585,1490.0
2015-06-10 10:45:00,61.35,61.38,61.34,61.38,6410.0,49.8585,49.8829,49.8504,49.8829,6410.0
2015-06-10 10:50:00,61.36,61.37,61.35,61.37,3268.0,49.8666,49.8747,49.8585,49.8747,3268.0
2015-06-10 10:55:00,61.38,61.45,61.38,61.44,20577.0,49.8829,49.9398,49.8829,49.9316,20577.0
2015-06-10 11:00:00,61.46,61.46,61.44,61.44,13766.0,49.9479,49.9479,49.9316,49.9316,13766.0
2015-06-10 11:05:00,61.43,61.44,61.43,61.43,4002.0,49.9235,49.9316,49.9235,49.9235,4002.0
2015-06-10 11:10:00,61.45,61.66,61.44,61.63,32200.0,49.9398,50.1104,49.9316,50.086,32200.0
2015-06-10 11:15:00,61.62,61.69,61.6,61.6,11621.0,50.0779,50.1348,50.0617,50.0617,11621.0
2015-06-10 11:20:00,61.61,61.62,61.55,61.6,5307.0,50.0698,50.0779,50.021,50.0617,5307.0
2015-06-10 11:25:00,61.59,61.61,61.57,61.59,5200.0,50.0535,50.0698,50.0373,50.0535,5200.0
2015-06-10 11:30:00,61.6,61.63,61.58,61.6,5546.0,50.0617,50.086,50.0454,50.0617,5546.0
2015-06-10 11:35:00,61.61,61.61,61.56,61.57,2200.0,50.0698,50.0698,50.0291,50.0373,2200.0
2015-06-10 11:40:00,61.58,61.59,61.56,61.58,12023.0,50.0454,50.0535,50.0291,50.0454,12023.0
2015-06-10 11:45:00,61.58,61.58,61.56,61.57,2098.0,50.0454,50.0454,50.0291,50.0373,2098.0
2015-06-10 11:50:00,61.55,61.58,61.54,61.58,3451.0,50.021,50.0454,50.0129,50.0454,3451.0
2015-06-10 11:55:00,61.59,61.6,61.58,61.58,2953.0,50.0535,50.0617,50.0454,50.0454,2953.0
2015-06-10 12:00:00,61.57,61.59,61.56,61.57,6876.0,50.0373,50.0535,50.0291,50.0373,6876.0
2015-06-10 12:05:00,61.57,61.6,61.55,61.55,9300.0,50.0373,50.0617,50.021,50.021,9300.0
2015-06-10 12:10:00,61.55,61.57,61.55,61.55,3200.0,50.021,50.0373,50.021,50.021,3200.0
2015-06-10 12:15:00,61.55,61.56,61.53,61.55,3027.0,50.021,50.0291,50.0048,50.021,3027.0
2015-06-10 12:20:00,61.56,61.57,61.55,61.55,2500.0,50.0291,50.0373,50.021,50.021,2500.0
2015-06-10 12:25:00,61.55,61.58,61.55,61.56,3500.0,50.021,50.0454,50.021,50.0291,3500.0
2015-06-10 12:30:00,61.55,61.59,61.55,61.58,4639.0,50.021,50.0535,50.021,50.0454,4639.0
2015-06-10 12:35:00,61.58,61.58,61.55,61.55,1700.0,50.0454,50.0454,50.021,50.021,1700.0
2015-06-10 12:40:00,61.55,61.57,61.55,61.56,1920.0,50.021,50.0373,50.021,50.0291,1920.0
2015-06-10 12:45:00,61.56,61.59,61.56,61.58,5676.0,50.0291,50.0535,50.0291,50.0454,5676.0
2015-06-10 12:50:00,61.59,61.62,61.57,61.61,13099.0,50.0535,50.0779,50.0373,50.0698,13099.0
2015-06-10 12:55:00,61.62,61.63,61.6,61.62,6000.0,50.0779,50.086,50.0617,50.0779,6000.0
2015-06-10 13:00:00,61.63,61.63,61.62,61.62,1500.0,50.086,50.086,50.0779,50.0779,1500.0
2015-06-10 13:05:00,61.62,61.62,61.61,61.62,1300.0,50.0779,50.0779,50.0698,50.0779,1300.0
2015-06-10 13:10:00,61.62,61.67,61.6,61.6,694933.0,50.0779,50.1185,50.0617,50.0617,694933.0
2015-06-10 13:15:00,61.6,61.6,61.56,61.56,1800.0,50.0617,50.0617,50.0291,50.0291,1800.0
2015-06-10 13:20:00,61.56,61.58,61.56,61.58,3416.0,50.0291,50.0454,50.0291,50.0454,3416.0
2015-06-10 13:25:00,61.59,61.59,61.58,61.59,2662.0,50.0535,50.0535,50.0454,50.0535,2662.0
2015-06-10 13:30:00,61.58,61.58,61.57,61.57,5882.0,50.0454,50.0454,50.0373,50.0373,5882.0
2015-06-10 13:35:00,61.58,61.61,61.57,61.6,24074.0,50.0454,50.0698,50.0373,50.0617,24074.0
2015-06-10 13:40:00,61.6,61.6,61.58,61.58,63395.0,50.0617,50.0617,50.0454,50.0454,63395.0
2015-06-10 13:45:00,61.57,61.58,61.57,61.57,2864.0,50.0373,50.0454,50.0373,50.0373,2864.0
2015-06-10 13:50:00,61.58,61.59,61.57,61.59,5370.0,50.0454,50.0535,50.0373,50.0535,5370.0
2015-06-10 13:55:00,61.59,61.61,61.59,61.61,1300.0,50.0535,50.0698,50.0535,50.0698,1300.0
2015-06-10 14:00:00,61.62,61.67,61.62,61.67,9817.0,50.0779,50.1185,50.0779,50.1185,9817.0
2015-06-10 14:05:00,61.68,61.68,61.65,61.65,2515.0,50.1267,50.1267,50.1023,50.1023,2515.0
2015-06-10 14:10:00,61.65,61.66,61.63,61.64,4697.0,50.1023,50.1104,50.086,50.0942,4697.0
2015-06-10 14:15:00,61.64,61.66,61.64,61.66,6743.0,50.0942,50.1104,50.0942,50.1104,6743.0
2015-06-10 14:20:00,61.66,61.68,61.66,61.68,13493.0,50.1104,50.1267,50.1104,50.1267,13493.0
2015-06-10 14:25:00,61.68,61.69,61.67,61.68,5700.0,50.1267,50.1348,50.1185,50.1267,5700.0
2015-06-10 14:30:00,61.68,61.68,61.66,61.66,3115.0,50.1267,50.1267,50.1104,50.1104,3115.0
2015-06-10 14:35:00,61.67,61.67,61.66,61.66,3134.0,50.1185,50.1185,50.1104,50.1104,3134.0
2015-06-10 14:40:00,61.66,61.68,61.66,61.67,8642.0,50.1104,50.1267,50.1104,50.1185,8642.0
2015-06-10 14:45:00,61.67,61.68,61.66,61.66,1688.0,50.1185,50.1267,50.1104,50.1104,1688.0
2015-06-10 14:50:00,61.66,61.66,61.65,61.66,6446.0,50.1104,50.1104,50.1023,50.1104,6446.0
2015-06-10 14:55:00,61.66,61.68,61.65,61.68,3346.0,50.1104,50.1267,50.1023,50.1267,3346.0
2015-06-10 15:00:00,61.68,61.68,61.65,61.66,1432.0,50.1267,50.1267,50.1023,50.1104,1432.0
2015-06-10 15:05:00,61.66,61.66,61.64,61.64,400.0,50.1104,50.1104,50.0942,50.0942,400.0
2015-06-10 15:10:00,61.63,61.63,61.62,61.62,600.0,50.086,50.086,50.0779,50.0779,600.0
2015-06-10 15:15:00,61.61,61.61,61.6,61.61,2500.0,50.0698,50.0698,50.0617,50.0698,2500.0
2015-06-10 15:20:00,61.61,61.63,61.61,61.62,2967.0,50.0698,50.086,50.0698,50.0779,2967.0
2015-06-10 15:25:00,61.62,61.62,61.61,61.62,1010.0,50.0779,50.0779,50.0698,50.0779,1010.0
2015-06-10 15:30:00,61.62,61.62,61.59,61.6,4240.0,50.0779,50.0779,50.0535,50.0617,4240.0
2015-06-10 15:35:00,61.6,61.61,61.59,61.6,3809.0,50.0617,50.0698,50.0535,50.0617,3809.0
2015-06-10 15:40:00,61.6,61.61,61.58,61.61,3799.0,50.0617,50.0698,50.0454,50.0698,3799.0
2015-06-10 15:45:00,61.61,61.64,61.6,61.61,9957.0,50.0698,50.0942,50.0617,50.0698,9957.0
2015-06-10 15:50:00,61.62,61.63,61.61,61.62,62214.0,50.0779,50.086,50.0698,50.0779,62214.0
2015-06-10 15:55:00,61.62,61.62,61.59,61.59,54091.0,50.0779,50.0779,50.0535,50.0535,54091.0
2015-06-11 09:30:00,61.77,61.78,61.62,61.77,10296.0,50.1998,50.2079,50.0779,50.1998,10296.0
2015-06-11 09:35:00,61.75,61.77,61.74,61.76,11820.0,50.1836,50.1998,50.1754,50.1917,11820.0
2015-06-11 09:40:00,61.73,61.74,61.7,61.73,26979.0,50.1673,50.1754,50.1429,50.1673,26979.0
2015-06-11 09:45:00,61.73,61.75,61.71,61.75,6629.0,50.1673,50.1836,50.151,50.1836,6629.0
2015-06-11 09:50:00,61.75,61.8,61.75,61.78,18873.0,50.1836,50.2242,50.1836,50.2079,18873.0
2015-06-11 09:55:00,61.78,61.8,61.78,61.8,11740.0,50.2079,50.2242,50.2079,50.2242,11740.0
2015-06-11 10:00:00,61.8,61.83,61.79,61.82,3800.0,50.2242,50.2486,50.2161,50.2404,3800.0
2015-06-11 10:05:00,61.82,61.85,61.82,61.83,5300.0,50.2404,50.2648,50.2404,50.2486,5300.0
2015-06-11 10:10:00,61.83,61.83,61.81,61.81,1600.0,50.2486,50.2486,50.2323,50.2323,1600.0
2015-06-11 10:15:00,61.82,61.84,61.82,61.84,1464.0,50.2404,50.2567,50.2404,50.2567,1464.0
2015-06-11 10:20:00,61.84,61.84,61.81,61.81,1261.0,50.2567,50.2567,50.2323,50.2323,1261.0
2015-06-11 10:25:00,61.81,61.81,61.8,61.8,600.0,50.2323,50.2323,50.2242,50.2242,600.0
2015-06-11 10:30:00,61.81,61.81,61.64,61.66,23483.0,50.2323,50.2323,50.0942,50.1104,23483.0
2015-06-11 10:35:00,61.64,61.65,61.59,61.61,11000.0,50.0942,50.1023,50.0535,50.0698,11000.0
2015-06-11 10:40:00,61.61,61.67,61.61,61.66,5100.0,50.0698,50.1185,50.0698,50.1104,5100.0
2015-06-11 10:45:00,61.65,61.67,61.65,61.66,2800.0,50.1023,50.1185,50.1023,50.1104,2800.0
2015-06-11 10:50:00,61.65,61.65,61.59,61.61,4779.0,50.1023,50.1023,50.0535,50.0698,4779.0
2015-06-11 10:55:00,61.6,61.61,61.56,61.57,8607.0,50.0617,50.0698,50.0291,50.0373,8607.0
2015-06-11 11:00:00,61.55,61.59,61.54,61.57,6918.0,50.021,50.0535,50.0129,50.0373,6918.0
2015-06-11 11:05:00,61.56,61.66,61.56,61.66,4800.0,50.0291,50.1104,50.0291,50.1104,4800.0
2015-06-11 11:10:00,61.66,61.69,61.65,61.66,4000.0,50.1104,50.1348,50.1023,50.1104,4000.0
2015-06-11 11:15:00,61.65,61.69,61.63,61.64,5500.0,50.1023,50.1348,50.086,50.0942,5500.0
2015-06-11 11:20:00,61.64,61.65,61.62,61.63,2300.0,50.0942,50.1023,50.0779,50.086,2300.0
2015-06-11 11:25:00,61.64,61.66,61.63,61.66,2200.0,50.0942,50.1104,50.086,50.1104,2200.0
2015-06-11 11:30:00,61.66,61.68,61.64,61.68,2817.0,50.1104,50.1267,50.0942,50.1267,2817.0
2015-06-11 11:35:00,61.69,61.72,61.69,61.71,4567.0,50.1348,50.1592,50.1348,50.151,4567.0
2015-06-11 11:40:00,61.71,61.71,61.67,61.67,2385.0,50.151,50.151,50.1185,50.1185,2385.0
2015-06-11 11:45:00,61.67,61.68,61.66,61.68,2351.0,50.1185,50.1267,50.1104,50.1267,2351.0
2015-06-11 11:50:00,61.68,61.69,61.67,61.67,5028.0,50.1267,50.1348,50.1185,50.1185,5028.0
2015-06-11 11:55:00,61.67,61.67,61.64,61.65,4060.0,50.1185,50.1185,50.0942,50.1023,4060.0
2015-06-11 12:00:00,61.66,61.69,61.66,61.68,1450.0,50.1104,50.1348,50.1104,50.1267,1450.0
2015-06-11 12:05:00,61.69,61.69,61.65,61.66,9145.0,50.1348,50.1348,50.1023,50.1104,9145.0
2015-06-11 12:10:00,61.65,61.66,61.65,61.66,700.0,50.1023,50.1104,50.1023,50.1104,700.0
2015-06-11 12:15:00,61.67,61.67,61.65,61.66,9440.0,50.1185,50.1185,50.1023,50.1104,9440.0
2015-06-11 12:20:00,61.66,61.66,61.63,61.63,4270.0,50.1104,50.1104,50.086,50.086,4270.0
2015-06-11 12:25:00,61.64,61.66,61.63,61.66,1200.0,50.0942,50.1104,50.086,50.1104,1200.0
2015-06-11 12:30:00,61.66,61.68,61.66,61.68,1300.0,50.1104,50.1267,50.1104,50.1267,1300.0
2015-06-11 12:35:00,61.68,61.68,61.68,61.68,200.0,50.1267,50.1267,50.1267,50.1267,200.0
2015-06-11 12:40:00,61.68,61.7,61.68,61.7,2200.0,50.1267,50.1429,50.1267,50.1429,2200.0
2015-06-11 12:45:00,61.7,61.7,61.68,61.68,2200.0,50.1429,50.1429,50.1267,50.1267,2200.0
2015-06-11 12:50:00,61.68,61.69,61.67,61.68,1633.0,50.1267,50.1348,50.1185,50.1267,1633.0
2015-06-11 12:55:00,61.68,61.7,61.68,61.7,704.0,50.1267,50.1429,50.1267,50.1429,704.0
2015-06-11 13:00:00,61.69,61.69,61.67,61.68,1218.0,50.1348,50.1348,50.1185,50.1267,1218.0
2015-06-11 13:05:00,61.68,61.69,61.67,61.68,2765.0,50.1267,50.1348,50.1185,50.1267,2765.0
2015-06-11 13:10:00,61.67,61.67,61.66,61.66,1712.0,50.1185,50.1185,50.1104,50.1104,1712.0
2015-06-11 13:15:00,61.66,61.67,61.66,61.67,48553.0,50.1104,50.1185,50.1104,50.1185,48553.0
2015-06-11 13:20:00,61.68,61.68,61.68,61.68,3500.0,50.1267,50.1267,50.1267,50.1267,3500.0
2015-06-11 13:25:00,61.69,61.7,61.69,61.7,610.0,50.1348,50.1429,50.1348,50.1429,610.0
2015-06-11 13:30:00,61.7,61.7,61.69,61.7,1310.0,50.1429,50.1429,50.1348,50.1429,1310.0
2015-06-11 13:35:00,61.7,61.7,61.7,61.7,0.0,50.1429,50.1429,50.1429,50.1429,0.0
2015-06-11 13:40:00,61.7,61.71,61.7,61.71,6910.0,50.1429,50.151,50.1429,50.151,6910.0
2015-06-11 13:45:00,61.72,61.76,61.72,61.75,4158.0,50.1592,50.1917,50.1592,50.1836,4158.0
2015-06-11 13:50:00,61.75,61.75,61.74,61.74,1224.0,50.1836,50.1836,50.1754,50.1754,1224.0
2015-06-11 13:55:00,61.74,61.74,61.73,61.73,4466.0,50.1754,50.1754,50.1673,50.1673,4466.0
2015-06-11 14:00:00,61.73,61.75,61.73,61.74,4568.0,50.1673,50.1836,50.1673,50.1754,4568.0
2015-06-11 14:05:00,61.74,61.74,61.74,61.74,500.0,50.1754,50.1754,50.1754,50.1754,500.0
2015-06-11 14:10:00,61.74,61.76,61.74,61.74,3695.0,50.1754,50.1917,50.1754,50.1754,3695.0
2015-06-11 14:15:00,61.74,61.74,61.73,61.73,800.0,50.1754,50.1754,50.1673,50.1673,800.0
2015-06-11 14:20:00,61.73,61.73,61.72,61.73,2418.0,50.1673,50.1673,50.1592,50.1673,2418.0
2015-06-11 14:25:00,61.73,61.75,61.73,61.75,2300.0,50.1673,50.1836,50.1673,50.1836,2300.0
2015-06-11 14:30:00,61.75,61.75,61.74,61.74,3543.0,50.1836,50.1836,50.1754,50.1754,3543.0
2015-06-11 14:35:00,61.74,61.75,61.74,61.75,1500.0,50.1754,50.1836,50.1754,50.1836,1500.0
2015-06-11 14:40:00,61.75,61.78,61.74,61.77,5434.0,50.1836,50.2079,50.1754,50.1998,5434.0
2015-06-11 14:45:00,61.77,61.79,61.76,61.79,5119.0,50.1998,50.2161,50.1917,50.2161,5119.0
2015-06-11 14:50:00,61.78,61.78,61.75,61.75,23914.0,50.2079,50.2079,50.1836,50.1836,23914.0
2015-06-11 14:55:00,61.74,61.75,61.73,61.75,5628.0,50.1754,50.1836,50.1673,50.1836,5628.0
2015-06-11 15:00:00,61.75,61.75,61.74,61.75,2479.0,50.1836,50.1836,50.1754,50.1836,2479.0
2015-06-11 15:05:00,61.76,61.76,61.75,61.75,1039.0,50.1917,50.1917,50.1836,50.1836,1039.0
2015-06-11 15:10:00,61.75,61.78,61.75,61.78,11159.0,50.1836,50.2079,50.1836,50.2079,11159.0
2015-06-11 15:15:00,61.78,61.78,61.76,61.76,11450.0,50.2079,50.2079,50.1917,50.1917,11450.0
2015-06-11 15:20:00,61.76,61.77,61.76,61.76,3202.0,50.1917,50.1998,50.1917,50.1917,3202.0
2015-06-11 15:25:00,61.76,61.76,61.74,61.75,3404.0,50.1917,50.1917,50.1754,50.1836,3404.0
2015-06-11 15:30:00,61.76,61.76,61.75,61.76,3068.0,50.1917,50.1917,50.1836,50.1917,3068.0
2015-06-11 15:35:00,61.75,61.76,61.73,61.74,6030.0,50.1836,50.1917,50.1673,50.1754,6030.0
2015-06-11 15:40:00,61.75,61.75,61.72,61.72,5802.0,50.1836,50.1836,50.1592,50.1592,5802.0
2015-06-11 15:45:00,61.72,61.74,61.71,61.72,7876.0,50.1592,50.1754,50.151,50.1592,7876.0
2015-06-11 15:50:00,61.71,61.71,61.68,61.68,9149.0,50.151,50.151,50.1267,50.1267,9149.0
2015-06-11 15:55:00,61.69,61.73,61.67,61.73,32804.0,50.1348,50.1673,50.1185,50.1673,32804.0
2015-06-12 09:30:00,61.3,61.34,61.28,61.34,9383.0,49.8178,49.8504,49.8016,49.8504,9383.0
2015-06-12 09:35:00,61.31,61.32,61.24,61.24,12670.0,49.826,49.8341,49.7691,49.7691,12670.0
2015-06-12 09:40:00,61.21,61.24,61.21,61.24,5111.0,49.7447,49.7691,49.7447,49.7691,5111.0
2015-06-12 09:45:00,61.23,61.3,61.21,61.28,5549.0,49.761,49.8178,49.7447,49.8016,5549.0
2015-06-12 09:50:00,61.27,61.29,61.24,61.25,9875.0,49.7935,49.8097,49.7691,49.7772,9875.0
2015-06-12 09:55:00,61.26,61.31,61.25,61.3,3600.0,49.7853,49.826,49.7772,49.8178,3600.0
2015-06-12 10:00:00,61.28,61.35,61.28,61.35,3802.0,49.8016,49.8585,49.8016,49.8585,3802.0
2015-06-12 10:05:00,61.35,61.36,61.3,61.36,4290.0,49.8585,49.8666,49.8178,49.8666,4290.0
2015-06-12 10:10:00,61.35,61.35,61.29,61.29,17108.0,49.8585,49.8585,49.8097,49.8097,17108.0
2015-06-12 10:15:00,61.29,61.32,61.26,61.27,73138.0,49.8097,49.8341,49.7853,49.7935,73138.0
2015-06-12 10:20:00,61.28,61.28,61.24,61.25,20782.0,49.8016,49.8016,49.7691,49.7772,20782.0
2015-06-12 10:25:00,61.26,61.27,61.24,61.24,11464.0,49.7853,49.7935,49.7691,49.7691,11464.0
2015-06-12 10:30:00,61.23,61.25,61.16,61.16,15062.0,49.761,49.7772,49.7041,49.7041,15062.0
2015-06-12 10:35:00,61.17,61.19,61.12,61.19,41991.0,49.7122,49.7285,49.6716,49.7285,41991.0
2015-06-12 10:40:00,61.2,61.21,61.18,61.2,3162.0,49.7366,49.7447,49.7203,49.7366,3162.0
2015-06-12 10:45:00,61.21,61.23,61.17,61.19,1900.0,49.7447,49.761,49.7122,49.7285,1900.0
2015-06-12 10:50:00,61.22,61.26,61.22,61.25,1000.0,49.7528,49.7853,49.7528,49.7772,1000.0
2015-06-12 10:55:00,61.26,61.26,61.17,61.18,4794.0,49.7853,49.7853,49.7122,49.7203,4794.0
2015-06-12 11:00:00,61.17,61.22,61.16,61.21,31373.0,49.7122,49.7528,49.7041,49.7447,31373.0
2015-06-12 11:05:00,61.23,61.25,61.23,61.25,31365.0,49.761,49.7772,49.761,49.7772,31365.0
2015-06-12 11:10:00,61.26,61.41,61.23,61.38,90865.0,49.7853,49.9072,49.761,49.8829,90865.0
2015-06-12 11:15:00,61.36,61.39,61.33,61.37,87325.0,49.8666,49.891,49.8422,49.8747,87325.0
2015-06-12 11:20:00,61.37,61.41,61.35,61.39,66149.0,49.8747,49.9072,49.8585,49.891,66149.0
2015-06-12 11:25:00,61.4,61.45,61.39,61.39,38115.0,49.8991,49.9398,49.891,49.891,38115.0
2015-06-12 11:30:00,61.39,61.4,61.36,61.38,7500.0,49.891,49.8991,49.8666,49.8829,7500.0
2015-06-12 11:35:00,61.38,61.39,61.36,61.39,14665.0,49.8829,49.891,49.8666,49.891,14665.0
2015-06-12 11:40:00,61.39,61.39,61.35,61.37,1600.0,49.891,49.891,49.8585,49.8747,1600.0
2015-06-12 11:45:00,61.37,61.37,61.3,61.31,1924.0,49.8747,49.8747,49.8178,49.826,1924.0
2015-06-12 11:50:00,61.32,61.33,61.31,61.33,3806.0,49.8341,49.8422,49.826,49.8422,3806.0
2015-06-12 11:55:00,61.33,61.33,61.3,61.32,3489.0,49.8422,49.8422,49.8178,49.8341,3489.0
2015-06-12 12:00:00,61.32,61.32,61.28,61.29,1800.0,49.8341,49.8341,49.8016,49.8097,1800.0
2015-06-12 12:05:00,61.3,61.32,61.3,61.3,1100.0,49.8178,49.8341,49.8178,49.8178,1100.0
2015-06-12 12:10:00,61.29,61.31,61.27,61.3,6600.0,49.8097,49.826,49.7935,49.8178,6600.0
2015-06-12 12:15:00,61.29,61.31,61.29,61.31,1932.0,49.8097,49.826,49.8097,49.826,1932.0
2015-06-12 12:20:00,61.31,61.32,61.31,61.32,1000.0,49.826,49.8341,49.826,49.8341,1000.0
2015-06-12 12:25:00,61.33,61.34,61.33,61.34,2490.0,49.8422,49.8504,49.8422,49.8504,2490.0
2015-06-12 12:30:00,61.34,61.34,61.32,61.32,2080.0,49.8504,49.8504,49.8341,49.8341,2080.0
2015-06-12 12:35:00,61.33,61.34,61.33,61.33,822.0,49.8422,49.8504,49.8422,49.8422,822.0
2015-06-12 12:40:00,61.32,61.32,61.3,61.32,6398.0,49.8341,49.8341,49.8178,49.8341,6398.0
2015-06-12 12:45:00,61.32,61.34,61.32,61.33,1210.0,49.8341,49.8504,49.8341,49.8422,1210.0
2015-06-12 12:50:00,61.33,61.33,61.29,61.29,3310.0,49.8422,49.8422,49.8097,49.8097,3310.0
2015-06-12 12:55:00,61.3,61.3,61.28,61.28,1621.0,49.8178,49.8178,49.8016,49.8016,1621.0
2015-06-12 13:00:00,61.28,61.3,61.28,61.28,2920.0,49.8016,49.8178,49.8016,49.8016,2920.0
2015-06-12 13:05:00,61.28,61.3,61.27,61.3,5700.0,49.8016,49.8178,49.7935,49.8178,5700.0
2015-06-12 13:10:00,61.3,61.3,61.29,61.29,700.0,49.8178,49.8178,49.8097,49.8097,700.0
2015-06-12 13:15:00,61.29,61.31,61.29,61.31,5200.0,49.8097,49.826,49.8097,49.826,5200.0
2015-06-12 13:20:00,61.31,61.32,61.31,61.32,1300.0,49.826,49.8341,49.826,49.8341,1300.0
2015-06-12 13:25:00,61.32,61.32,61.31,61.31,700.0,49.8341,49.8341,49.826,49.826,700.0
2015-06-12 13:30:00,61.32,61.37,61.32,61.35,3899.0,49.8341,49.8747,49.8341,49.8585,3899.0
2015-06-12 13:35:00,61.35,61.36,61.35,61.35,600.0,49.8585,49.8666,49.8585,49.8585,600.0
2015-06-12 13:40:00,61.34,61.35,61.33,61.33,1840.0,49.8504,49.8585,49.8422,49.8422,1840.0
2015-06-12 13:45:00,61.32,61.33,61.32,61.32,1998.0,49.8341,49.8422,49.8341,49.8341,1998.0
2015-06-12 13:50:00,61.31,61.32,61.31,61.32,1200.0,49.826,49.8341,49.826,49.8341,1200.0
2015-06-12 13:55:00,61.34,61.34,61.33,61.34,500.0,49.8504,49.8504,49.8422,49.8504,500.0
2015-06-12 14:00:00,61.35,61.35,61.32,61.33,5909.0,49.8585,49.8585,49.8341,49.8422,5909.0
2015-06-12 14:05:00,61.32,61.33,61.32,61.32,3064.0,49.8341,49.8422,49.8341,49.8341,3064.0
2015-06-12 14:10:00,61.32,61.32,61.32,61.32,500.0,49.8341,49.8341,49.8341,49.8341,500.0
2015-06-12 14:15:00,61.32,61.33,61.31,61.32,8200.0,49.8341,49.8422,49.826,49.8341,8200.0
2015-06-12 14:20:00,61.32,61.32,61.31,61.31,2690.0,49.8341,49.8341,49.826,49.826,2690.0
2015-06-12 14:25:00,61.3,61.3,61.3,61.3,500.0,49.8178,49.8178,49.8178,49.8178,500.0
2015-06-12 14:30:00,61.29,61.29,61.25,61.25,4401.0,49.8097,49.8097,49.7772,49.7772,4401.0
2015-06-12 14:35:00,61.24,61.24,61.24,61.24,1400.0,49.7691,49.7691,49.7691,49.7691,1400.0
2015-06-12 14:40:00,61.25,61.27,61.25,61.27,800.0,49.7772,49.7935,49.7772,49.7935,800.0
2015-06-12 14:45:00,61.27,61.28,61.27,61.28,1500.0,49.7935,49.8016,49.7935,49.8016,1500.0
2015-06-12 14:50:00,61.27,61.27,61.27,61.27,100.0,49.7935,49.7935,49.7935,49.7935,100.0
2015-06-12 14:55:00,61.27,61.27,61.24,61.24,6407.0,49.7935,49.7935,49.7691,49.7691,6407.0
2015-06-12 15:00:00,61.24,61.26,61.24,61.26,2622.0,49.7691,49.7853,49.7691,49.7853,2622.0
2015-06-12 15:05:00,61.26,61.26,61.25,61.26,4525.0,49.7853,49.7853,49.7772,49.7853,4525.0
2015-06-12 15:10:00,61.27,61.27,61.25,61.26,1104.0,49.7935,49.7935,49.7772,49.7853,1104.0
2015-06-12 15:15:00,61.26,61.27,61.26,61.26,3638.0,49.7853,49.7935,49.7853,49.7853,3638.0
2015-06-12 15:20:00,61.27,61.3,61.27,61.3,4208.0,49.7935,49.8178,49.7935,49.8178,4208.0
2015-06-12 15:25:00,61.29,61.3,61.28,61.3,2826.0,49.8097,49.8178,49.8016,49.8178,2826.0
2015-06-12 15:30:00,61.31,61.32,61.31,61.32,4595.0,49.826,49.8341,49.826,49.8341,4595.0
2015-06-12 15:35:00,61.32,61.32,61.3,61.3,1100.0,49.8341,49.8341,49.8178,49.8178,1100.0
2015-06-12 15:40:00,61.29,61.31,61.29,61.31,2102.0,49.8097,49.826,49.8097,49.826,2102.0
2015-06-12 15:45:00,61.31,61.32,61.3,61.3,1073.0,49.826,49.8341,49.8178,49.8178,1073.0
2015-06-12 15:50:00,61.31,61.32,61.31,61.32,3213.0,49.826,49.8341,49.826,49.8341,3213.0
2015-06-12 15:55:00,61.31,61.33,61.3,61.32,36659.0,49.826,49.8422,49.8178,49.8341,36659.0
2015-06-15 09:30:00,60.67,60.67,60.63,60.67,35031.0,49.3059,49.3059,49.2733,49.3059,35031.0
2015-06-15 09:35:00,60.67,60.74,60.63,60.74,10140.0,49.3059,49.3627,49.2733,49.3627,10140.0
2015-06-15 09:40:00,60.74,60.75,60.68,60.69,4879.0,49.3627,49.3709,49.314,49.3221,4879.0
2015-06-15 09:45:00,60.68,60.73,60.66,60.68,35027.0,49.314,49.3546,49.2977,49.314,35027.0
2015-06-15 09:50:00,60.64,60.68,60.63,60.68,20500.0,49.2815,49.314,49.2733,49.314,20500.0
2015-06-15 09:55:00,60.67,60.71,60.67,60.7,8712.0,49.3059,49.3384,49.3059,49.3302,8712.0
2015-06-15 10:00:00,60.69,60.75,60.69,60.75,6036.0,49.3221,49.3709,49.3221,49.3709,6036.0
2015-06-15 10:05:00,60.75,60.75,60.7,60.73,18399.0,49.3709,49.3709,49.3302,49.3546,18399.0
2015-06-15 10:10:00,60.72,60.75,60.69,60.74,4644.0,49.3465,49.3709,49.3221,49.3627,4644.0
2015-06-15 10:15:00,60.74,60.75,60.72,60.72,3200.0,49.3627,49.3709,49.3465,49.3465,3200.0
2015-06-15 10:20:00,60.73,60.77,60.71,60.71,8775.0,49.3546,49.3871,49.3384,49.3384,8775.0
2015-06-15 10:25:00,60.7,60.73,60.69,60.73,3900.0,49.3302,49.3546,49.3221,49.3546,3900.0
2015-06-15 10:30:00,60.72,60.75,60.7,60.73,6400.0,49.3465,49.3709,49.3302,49.3546,6400.0
2015-06-15 10:35:00,60.73,60.79,60.73,60.77,3252.0,49.3546,49.4034,49.3546,49.3871,3252.0
2015-06-15 10:40:00,60.77,60.77,60.7,60.72,23844.0,49.3871,49.3871,49.3302,49.3465,23844.0
2015-06-15 10:45:00,60.72,60.76,60.71,60.73,4200.0,49.3465,49.379,49.3384,49.3546,4200.0
2015-06-15 10:50:00,60.73,60.74,60.71,60.73,6118.0,49.3546,49.3627,49.3384,49.3546,6118.0
2015-06-15 10:55:00,60.72,60.77,60.72,60.77,3820.0,49.3465,49.3871,49.3465,49.3871,3820.0
2015-06-15 11:00:00,60.77,60.88,60.77,60.85,20755.0,49.3871,49.4765,49.3871,49.4521,20755.0
2015-06-15 11:05:00,60.85,60.9,60.83,60.9,6718.0,49.4521,49.4928,49.4359,49.4928,6718.0
2015-06-15 11:10:00,60.9,60.98,60.9,60.94,8953.0,49.4928,49.5578,49.4928,49.5253,8953.0
2015-06-15 11:15:00,60.94,60.96,60.92,60.92,8901.0,49.5253,49.5415,49.509,49.509,8901.0
2015-06-15 11:20:00,60.92,60.93,60.83,60.84,12079.0,49.509,49.5172,49.4359,49.444,12079.0
2015-06-15 11:25:00,60.84,60.85,60.78,60.78,10402.0,49.444,49.4521,49.3952,49.3952,10402.0
2015-06-15 11:30:00,60.78,60.82,60.78,60.8,8508.0,49.3952,49.4278,49.3952,49.4115,8508.0
2015-06-15 11:35:00,60.81,60.84,60.8,60.84,9814.0,49.4196,49.444,49.4115,49.444,9814.0
2015-06-15 11:40:00,60.84,60.89,60.84,60.87,4100.0,49.444,49.4846,49.444,49.4684,4100.0
2015-06-15 11:45:00,60.87,60.89,60.85,60.89,4800.0,49.4684,49.4846,49.4521,49.4846,4800.0
2015-06-15 11:50:00,60.9,60.91,60.88,60.89,11407.0,49.4928,49.5009,49.4765,49.4846,11407.0
2015-06-15 11:55:00,60.88,60.88,60.84,60.88,9654.0,49.4765,49.4765,49.444,49.4765,9654.0
2015-06-15 12:00:00,60.87,60.89,60.86,60.88,7200.0,49.4684,49.4846,49.4603,49.4765,7200.0
2015-06-15 12:05:00,60.88,60.92,60.87,60.91,4600.0,49.4765,49.509,49.4684,49.5009,4600.0
2015-06-15 12:10:00,60.91,60.91,60.88,60.91,3200.0,49.5009,49.5009,49.4765,49.5009,3200.0
2015-06-15 12:15:00,60.91,60.92,60.89,60.92,4758.0,49.5009,49.509,49.4846,49.509,4758.0
2015-06-15 12:20:00,60.92,60.95,60.92,60.93,3500.0,49.509,49.5334,49.509,49.5172,3500.0
2015-06-15 12:25:00,60.93,60.93,60.88,60.89,9471.0,49.5172,49.5172,49.4765,49.4846,9471.0
2015-06-15 12:30:00,60.9,60.92,60.9,60.92,700.0,49.4928,49.509,49.4928,49.509,700.0
2015-06-15 12:35:00,60.91,60.91,60.87,60.9,5200.0,49.5009,49.5009,49.4684,49.4928,5200.0
2015-06-15 12:40:00,60.9,60.9,60.88,60.9,3120.0,49.4928,49.4928,49.4765,49.4928,3120.0
2015-06-15 12:45:00,60.9,60.96,60.9,60.96,1300.0,49.4928,49.5415,49.4928,49.5415,1300.0
2015-06-15 12:50:00,60.96,60.97,60.95,60.96,2616.0,49.5415,49.5497,49.5334,49.5415,2616.0
2015-06-15 12:55:00,60.96,60.97,60.94,60.96,3100.0,49.5415,49.5497,49.5253,49.5415,3100.0
2015-06-15 13:00:00,60.96,60.96,60.94,60.96,6820.0,49.5415,49.5415,49.5253,49.5415,6820.0
2015-06-15 13:05:00,60.96,60.96,60.94,60.96,3520.0,49.5415,49.5415,49.5253,49.5415,3520.0
2015-06-15 13:10:00,60.96,60.97,60.95,60.96,5400.0,49.5415,49.5497,49.5334,49.5415,5400.0
2015-06-15 13:15:00,60.96,60.98,60.96,60.97,5332.0,49.5415,49.5578,49.5415,49.5497,5332.0
2015-06-15 13:20:00,60.97,60.97,60.93,60.93,8800.0,49.5497,49.5497,49.5172,49.5172,8800.0
2015-06-15 13:25:00,60.94,60.94,60.91,60.92,9588.0,49.5253,49.5253,49.5009,49.509,9588.0
2015-06-15 13:30:00,60.92,60.92,60.9,60.91,5883.0,49.509,49.509,49.4928,49.5009,5883.0
2015-06-15 13:35:00,60.92,60.92,60.89,60.9,40600.0,49.509,49.509,49.4846,49.4928,40600.0
2015-06-15 13:40:00,60.9,60.9,60.86,60.89,107024.0,49.4928,49.4928,49.4603,49.4846,107024.0
2015-06-15 13:45:00,60.88,60.89,60.87,60.88,129315.0,49.4765,49.4846,49.4684,49.4765,129315.0
2015-06-15 13:50:00,60.88,61.02,60.83,60.89,68834.0,49.4765,49.5903,49.4359,49.4846,68834.0
2015-06-15 13:55:00,60.9,60.9,60.86,60.87,16541.0,49.4928,49.4928,49.4603,49.4684,16541.0
2015-06-15 14:00:00,60.88,60.9,60.87,60.9,17472.0,49.4765,49.4928,49.4684,49.4928,17472.0
2015-06-15 14:05:00,60.89,60.92,60.89,60.9,9492.0,49.4846,49.509,49.4846,49.4928,9492.0
2015-06-15 14:10:00,60.9,60.96,60.9,60.95,5588.0,49.4928,49.5415,49.4928,49.5334,5588.0
2015-06-15 14:15:00,60.94,60.98,60.93,60.96,6043.0,49.5253,49.5578,49.5172,49.5415,6043.0
2015-06-15 14:20:00,60.96,60.96,60.93,60.94,6459.0,49.5415,49.5415,49.5172,49.5253,6459.0
2015-06-15 14:25:00,60.93,60.94,60.91,60.93,6185.0,49.5172,49.5253,49.5009,49.5172,6185.0
2015-06-15 14:30:00,60.93,60.94,60.91,60.92,3403.0,49.5172,49.5253,49.5009,49.509,3403.0
2015-06-15 14:35:00,60.92,60.95,60.91,60.95,3537.0,49.509,49.5334,49.5009,49.5334,3537.0
2015-06-15 14:40:00,60.94,60.94,60.92,60.94,2521.0,49.5253,49.5253,49.509,49.5253,2521.0
2015-06-15 14:45:00,60.93,60.97,60.93,60.97,3385.0,49.5172,49.5497,49.5172,49.5497,3385.0
2015-06-15 14:50:00,60.96,60.96,60.9,60.91,8383.0,49.5415,49.5415,49.4928,49.5009,8383.0
2015-06-15 14:55:00,60.9,60.91,60.88,60.9,8279.0,49.4928,49.5009,49.4765,49.4928,8279.0
2015-06-15 15:00:00,60.9,60.92,60.89,60.89,11148.0,49.4928,49.509,49.4846,49.4846,11148.0
2015-06-15 15:05:00,60.89,60.91,60.87,60.89,10724.0,49.4846,49.5009,49.4684,49.4846,10724.0
2015-06-15 15:10:00,60.89,60.91,60.88,60.91,8251.0,49.4846,49.5009,49.4765,49.5009,8251.0
2015-06-15 15:15:00,60.9,60.91,60.88,60.89,6588.0,49.4928,49.5009,49.4765,49.4846,6588.0
2015-06-15 15:20:00,60.88,60.91,60.88,60.9,4788.0,49.4765,49.5009,49.4765,49.4928,4788.0
2015-06-15 15:25:00,60.9,60.91,60.88,60.91,26089.0,49.4928,49.5009,49.4765,49.5009,26089.0
2015-06-15 15:30:00,60.91,60.92,60.91,60.92,3900.0,49.5009,49.509,49.5009,49.509,3900.0
2015-06-15 15:35:00,60.92,60.93,60.92,60.93,14237.0,49.509,49.5172,49.509,49.5172,14237.0
2015-06-15 15:40:00,60.93,61.0,60.93,60.98,34551.0,49.5172,49.574,49.5172,49.5578,34551.0
2015-06-15 15:45:00,60.97,61.0,60.96,60.98,33987.0,49.5497,49.574,49.5415,49.5578,33987.0
2015-06-15 15:50:00,60.98,61.0,60.97,60.98,13748.0,49.5578,49.574,49.5497,49.5578,13748.0
2015-06-15 15:55:00,60.97,60.99,60.95,60.99,77466.0,49.5497,49.5659,49.5334,49.5659,77466.0
2015-06-16 09:30:00,60.79,60.87,60.75,60.79,48496.0,49.4034,49.4684,49.3709,49.4034,48496.0
2015-06-16 09:35:00,60.8,60.88,60.79,60.86,20882.0,49.4115,49.4765,49.4034,49.4603,20882.0
2015-06-16 09:40:00,60.95,60.96,60.9,60.9,14418.0,49.5334,49.5415,49.4928,49.4928,14418.0
2015-06-16 09:45:00,60.91,60.95,60.91,60.91,6603.0,49.5009,49.5334,49.5009,49.5009,6603.0
2015-06-16 09:50:00,60.91,60.92,60.89,60.9,6438.0,49.5009,49.509,49.4846,49.4928,6438.0
2015-06-16 09:55:00,60.92,60.97,60.91,60.95,4725.0,49.509,49.5497,49.5009,49.5334,4725.0
2015-06-16 10:00:00,60.94,60.99,60.94,60.94,4562.0,49.5253,49.5659,49.5253,49.5253,4562.0
2015-06-16 10:05:00,60.95,60.96,60.88,60.88,4769.0,49.5334,49.5415,49.4765,49.4765,4769.0
2015-06-16 10:10:00,60.88,60.88,60.79,60.79,10624.0,49.4765,49.4765,49.4034,49.4034,10624.0
2015-06-16 10:15:00,60.79,60.83,60.76,60.82,3715.0,49.4034,49.4359,49.379,49.4278,3715.0
2015-06-16 10:20:00,60.82,60.87,60.82,60.87,4250.0,49.4278,49.4684,49.4278,49.4684,4250.0
2015-06-16 10:25:00,60.87,60.89,60.85,60.87,9109.0,49.4684,49.4846,49.4521,49.4684,9109.0
2015-06-16 10:30:00,60.87,60.89,60.85,60.85,4300.0,49.4684,49.4846,49.4521,49.4521,4300.0
2015-06-16 10:35:00,60.84,60.86,60.83,60.84,2101.0,49.444,49.4603,49.4359,49.444,2101.0
2015-06-16 10:40:00,60.85,60.91,60.85,60.9,36306.0,49.4521,49.5009,49.4521,49.4928,36306.0
2015-06-16 10:45:00,60.9,60.91,60.9,60.91,3900.0,49.4928,49.5009,49.4928,49.5009,3900.0
2015-06-16 10:50:00,60.91,60.91,60.87,60.88,2662.0,49.5009,49.5009,49.4684,49.4765,2662.0
2015-06-16 10:55:00,60.89,60.89,60.85,60.88,3201.0,49.4846,49.4846,49.4521,49.4765,3201.0
2015-06-16 11:00:00,60.88,60.91,60.86,60.91,3628.0,49.4765,49.5009,49.4603,49.5009,3628.0
2015-06-16 11:05:00,60.9,60.94,60.9,60.94,1500.0,49.4928,49.5253,49.4928,49.5253,1500.0
2015-06-16 11:10:00,60.94,61.03,60.94,61.03,5900.0,49.5253,49.5984,49.5253,49.5984,5900.0
2015-06-16 11:15:00,61.06,61.06,61.01,61.02,5779.0,49.6228,49.6228,49.5822,49.5903,5779.0
2015-06-16 11:20:00,61.02,61.03,61.0,61.01,3600.0,49.5903,49.5984,49.574,49.5822,3600.0
2015-06-16 11:25:00,61.0,61.01,60.99,60.99,1359.0,49.574,49.5822,49.5659,49.5659,1359.0
2015-06-16 11:30:00,60.98,60.99,60.97,60.98,2229.0,49.5578,49.5659,49.5497,49.5578,2229.0
2015-06-16 11:35:00,60.98,60.98,60.97,60.97,800.0,49.5578,49.5578,49.5497,49.5497,800.0
2015-06-16 11:40:00,60.98,60.99,60.97,60.99,2220.0,49.5578,49.5659,49.5497,49.5659,2220.0
2015-06-16 11:45:00,60.99,60.99,60.97,60.99,2683.0,49.5659,49.5659,49.5497,49.5659,2683.0
2015-06-16 11:50:00,61.0,61.0,60.98,60.98,2200.0,49.574,49.574,49.5578,49.5578,2200.0
2015-06-16 11:55:00,60.97,60.99,60.97,60.99,1456.0,49.5497,49.5659,49.5497,49.5659,1456.0
2015-06-16 12:00:00,61.0,61.0,60.98,61.0,900.0,49.574,49.574,49.5578,49.574,900.0
2015-06-16 12:05:00,61.0,61.01,61.0,61.0,2549.0,49.574,49.5822,49.574,49.574,2549.0
2015-06-16 12:10:00,61.0,61.02,60.99,61.02,1502.0,49.574,49.5903,49.5659,49.5903,1502.0
2015-06-16 12:15:00,61.02,61.02,61.0,61.0,84088.0,49.5903,49.5903,49.574,49.574,84088.0
2015-06-16 12:20:00,61.0,61.0,61.0,61.0,500.0,49.574,49.574,49.574,49.574,500.0
2015-06-16 12:25:00,61.01,61.02,61.0,61.02,4851.0,49.5822,49.5903,49.574,49.5903,4851.0
2015-06-16 12:30:00,61.02,61.03,61.02,61.03,1559.0,49.5903,49.5984,49.5903,49.5984,1559.0
2015-06-16 12:35:00,61.04,61.06,61.04,61.05,3800.0,49.6065,49.6228,49.6065,49.6147,3800.0
2015-06-16 12:40:00,61.05,61.05,61.04,61.04,1000.0,49.6147,49.6147,49.6065,49.6065,1000.0
2015-06-16 12:45:00,61.04,61.06,61.04,61.05,550.0,49.6065,49.6228,49.6065,49.6147,550.0
2015-06-16 12:50:00,61.06,61.08,61.05,61.06,1850.0,49.6228,49.6391,49.6147,49.6228,1850.0
2015-06-16 12:55:00,61.06,61.07,61.06,61.07,1000.0,49.6228,49.6309,49.6228,49.6309,1000.0
2015-06-16 13:00:00,61.07,61.09,61.07,61.09,1925.0,49.6309,49.6472,49.6309,49.6472,1925.0
2015-06-16 13:05:00,61.09,61.09,61.08,61.08,1300.0,49.6472,49.6472,49.6391,49.6391,1300.0
2015-06-16 13:10:00,61.08,61.08,61.06,61.08,2400.0,49.6391,49.6391,49.6228,49.6391,2400.0
2015-06-16 13:15:00,61.08,61.08,61.07,61.07,931.0,49.6391,49.6391,49.6309,49.6309,931.0
2015-06-16 13:20:00,61.07,61.09,61.06,61.08,5464.0,49.6309,49.6472,49.6228,49.6391,5464.0
2015-06-16 13:25:00,61.09,61.11,61.09,61.1,1550.0,49.6472,49.6634,49.6472,49.6553,1550.0
2015-06-16 13:30:00,61.1,61.13,61.1,61.12,3700.0,49.6553,49.6797,49.6553,49.6716,3700.0
2015-06-16 13:35:00,61.12,61.13,61.11,61.11,5100.0,49.6716,49.6797,49.6634,49.6634,5100.0
2015-06-16 13:40:00,61.12,61.13,61.11,61.12,3350.0,49.6716,49.6797,49.6634,49.6716,3350.0
2015-06-16 13:45:00,61.12,61.12,61.1,61.11,1700.0,49.6716,49.6716,49.6553,49.6634,1700.0
2015-06-16 13:50:00,61.1,61.11,61.1,61.11,399.0,49.6553,49.6634,49.6553,49.6634,399.0
2015-06-16 13:55:00,61.11,61.11,61.1,61.11,472.0,49.6634,49.6634,49.6553,49.6634,472.0
2015-06-16 14:00:00,61.11,61.13,61.11,61.13,2632.0,49.6634,49.6797,49.6634,49.6797,2632.0
2015-06-16 14:05:00,61.13,61.16,61.13,61.16,11200.0,49.6797,49.7041,49.6797,49.7041,11200.0
2015-06-16 14:10:00,61.17,61.17,61.16,61.16,1800.0,49.7122,49.7122,49.7041,49.7041,1800.0
2015-06-16 14:15:00,61.16,61.17,61.16,61.16,379.0,49.7041,49.7122,49.7041,49.7041,379.0
2015-06-16 14:20:00,61.16,61.17,61.15,61.16,10766.0,49.7041,49.7122,49.6959,49.7041,10766.0
2015-06-16 14:25:00,61.15,61.16,61.15,61.16,4758.0,49.6959,49.7041,49.6959,49.7041,4758.0
2015-06-16 14:30:00,61.15,61.16,61.14,61.16,2519.0,49.6959,49.7041,49.6878,49.7041,2519.0
2015-06-16 14:35:00,61.16,61.16,61.15,61.15,5511.0,49.7041,49.7041,49.6959,49.6959,5511.0
2015-06-16 14:40:00,61.15,61.16,61.13,61.13,3138.0,49.6959,49.7041,49.6797,49.6797,3138.0
2015-06-16 14:45:00,61.13,61.13,61.12,61.13,3111.0,49.6797,49.6797,49.6716,49.6797,3111.0
2015-06-16 14:50:00,61.14,61.15,61.13,61.15,6992.0,49.6878,49.6959,49.6797,49.6959,6992.0
2015-06-16 14:55:00,61.14,61.15,61.14,61.15,1500.0,49.6878,49.6959,49.6878,49.6959,1500.0
2015-06-16 15:00:00,61.15,61.15,61.14,61.15,1836.0,49.6959,49.6959,49.6878,49.6959,1836.0
2015-06-16 15:05:00,61.15,61.15,61.14,61.14,3766.0,49.6959,49.6959,49.6878,49.6878,3766.0
2015-06-16 15:10:00,61.15,61.16,61.14,61.14,8696.0,49.6959,49.7041,49.6878,49.6878,8696.0
2015-06-16 15:15:00,61.13,61.15,61.13,61.14,2646.0,49.6797,49.6959,49.6797,49.6878,2646.0
2015-06-16 15:20:00,61.13,61.14,61.13,61.14,5132.0,49.6797,49.6878,49.6797,49.6878,5132.0
2015-06-16 15:25:00,61.13,61.15,61.13,61.15,965.0,49.6797,49.6959,49.6797,49.6959,965.0
2015-06-16 15:30:00,61.14,61.16,61.14,61.16,23486.0,49.6878,49.7041,49.6878,49.7041,23486.0
2015-06-16 15:35:00,61.16,61.16,61.16,61.16,1132.0,49.7041,49.7041,49.7041,49.7041,1132.0
2015-06-16 15:40:00,61.17,61.17,61.13,61.13,4481.0,49.7122,49.7122,49.6797,49.6797,4481.0
2015-06-16 15:45:00,61.13,61.16,61.12,61.14,10183.0,49.6797,49.7041,49.6716,49.6878,10183.0
2015-06-16 15:50:00,61.15,61.15,61.12,61.13,4476.0,49.6959,49.6959,49.6716,49.6797,4476.0
2015-06-16 15:55:00,61.12,61.14,61.11,61.14,18442.0,49.6716,49.6878,49.6634,49.6878,18442.0
2015-06-17 09:30:00,61.18,61.21,61.1,61.19,17189.0,49.7203,49.7447,49.6553,49.7285,17189.0
2015-06-17 09:35:00,61.19,61.2,61.17,61.18,8500.0,49.7285,49.7366,49.7122,49.7203,8500.0
2015-06-17 09:40:00,61.14,61.15,61.14,61.15,4413.0,49.6878,49.6959,49.6878,49.6959,4413.0
2015-06-17 09:45:00,61.16,61.18,61.15,61.15,7590.0,49.7041,49.7203,49.6959,49.6959,7590.0
2015-06-17 09:50:00,61.16,61.17,61.1,61.1,5690.0,49.7041,49.7122,49.6553,49.6553,5690.0
2015-06-17 09:55:00,61.1,61.12,61.09,61.11,2600.0,49.6553,49.6716,49.6472,49.6634,2600.0
2015-06-17 10:00:00,61.12,61.14,61.12,61.14,10070.0,49.6716,49.6878,49.6716,49.6878,10070.0
2015-06-17 10:05:00,61.14,61.14,61.11,61.13,2710.0,49.6878,49.6878,49.6634,49.6797,2710.0
2015-06-17 10:10:00,61.13,61.13,61.13,61.13,1900.0,49.6797,49.6797,49.6797,49.6797,1900.0
2015-06-17 10:15:00,61.13,61.13,61.08,61.1,25662.0,49.6797,49.6797,49.6391,49.6553,25662.0
2015-06-17 10:20:00,61.09,61.1,61.08,61.09,2800.0,49.6472,49.6553,49.6391,49.6472,2800.0
2015-06-17 10:25:00,61.08,61.12,61.07,61.11,2231.0,49.6391,49.6716,49.6309,49.6634,2231.0
2015-06-17 10:30:00,61.1,61.11,61.08,61.09,14081.0,49.6553,49.6634,49.6391,49.6472,14081.0
2015-06-17 10:35:00,61.1,61.12,61.1,61.11,900.0,49.6553,49.6716,49.6553,49.6634,900.0
2015-06-17 10:40:00,61.11,61.11,61.11,61.11,900.0,49.6634,49.6634,49.6634,49.6634,900.0
2015-06-17 10:45:00,61.11,61.12,61.08,61.1,3798.0,49.6634,49.6716,49.6391,49.6553,3798.0
2015-06-17 10:50:00,61.11,61.14,61.09,61.11,15642.0,49.6634,49.6878,49.6472,49.6634,15642.0
2015-06-17 10:55:00,61.11,61.13,61.1,61.13,3962.0,49.6634,49.6797,49.6553,49.6797,3962.0
2015-06-17 11:00:00,61.13,61.13,61.1,61.1,3300.0,49.6797,49.6797,49.6553,49.6553,3300.0
2015-06-17 11:05:00,61.1,61.1,61.09,61.1,5391.0,49.6553,49.6553,49.6472,49.6553,5391.0
2015-06-17 11:10:00,61.11,61.11,61.08,61.08,6900.0,49.6634,49.6634,49.6391,49.6391,6900.0
2015-06-17 11:15:00,61.08,61.09,61.06,61.07,4740.0,49.6391,49.6472,49.6228,49.6309,4740.0
2015-06-17 11:20:00,61.06,61.07,61.04,61.05,9085.0,49.6228,49.6309,49.6065,49.6147,9085.0
2015-06-17 11:25:00,61.05,61.05,60.97,60.97,12113.0,49.6147,49.6147,49.5497,49.5497,12113.0
2015-06-17 11:30:00,60.97,60.97,60.94,60.96,85479.0,49.5497,49.5497,49.5253,49.5415,85479.0
2015-06-17 11:35:00,60.96,60.99,60.96,60.96,20083.0,49.5415,49.5659,49.5415,49.5415,20083.0
2015-06-17 11:40:00,60.96,60.96,60.93,60.93,7625.0,49.5415,49.5415,49.5172,49.5172,7625.0
2015-06-17 11:45:00,60.94,60.96,60.93,60.96,4500.0,49.5253,49.5415,49.5172,49.5415,4500.0
2015-06-17 11:50:00,60.97,60.99,60.97,60.99,1700.0,49.5497,49.5659,49.5497,49.5659,1700.0
2015-06-17 11:55:00,60.99,60.99,60.96,60.99,2277.0,49.5659,49.5659,49.5415,49.5659,2277.0
2015-06-17 12:00:00,60.98,60.98,60.96,60.97,1954.0,49.5578,49.5578,49.5415,49.5497,1954.0
2015-06-17 12:05:00,60.98,60.98,60.89,60.92,10200.0,49.5578,49.5578,49.4846,49.509,10200.0
2015-06-17 12:10:00,60.92,60.92,60.88,60.88,3600.0,49.509,49.509,49.4765,49.4765,3600.0
2015-06-17 12:15:00,60.87,60.87,60.84,60.84,26815.0,49.4684,49.4684,49.444,49.444,26815.0
2015-06-17 12:20:00,60.85,60.87,60.84,60.87,900.0,49.4521,49.4684,49.444,49.4684,900.0
2015-06-17 12:25:00,60.87,60.89,60.87,60.89,1100.0,49.4684,49.4846,49.4684,49.4846,1100.0
2015-06-17 12:30:00,60.88,60.89,60.88,60.88,847.0,49.4765,49.4846,49.4765,49.4765,847.0
2015-06-17 12:35:00,60.88,60.9,60.88,60.89,924.0,49.4765,49.4928,49.4765,49.4846,924.0
2015-06-17 12:40:00,60.89,60.9,60.84,60.84,3400.0,49.4846,49.4928,49.444,49.444,3400.0
2015-06-17 12:45:00,60.85,60.85,60.81,60.82,5612.0,49.4521,49.4521,49.4196,49.4278,5612.0
2015-06-17 12:50:00,60.82,60.82,60.78,60.8,8981.0,49.4278,49.4278,49.3952,49.4115,8981.0
2015-06-17 12:55:00,60.8,60.8,60.76,60.79,2600.0,49.4115,49.4115,49.379,49.4034,2600.0
2015-06-17 13:00:00,60.79,60.79,60.77,60.78,900.0,49.4034,49.4034,49.3871,49.3952,900.0
2015-06-17 13:05:00,60.77,60.78,60.76,60.77,5636.0,49.3871,49.3952,49.379,49.3871,5636.0
2015-06-17 13:10:00,60.77,60.78,60.75,60.78,30138.0,49.3871,49.3952,49.3709,49.3952,30138.0
2015-06-17 13:15:00,60.78,60.8,60.78,60.79,1109.0,49.3952,49.4115,49.3952,49.4034,1109.0
2015-06-17 13:20:00,60.79,60.8,60.79,60.8,600.0,49.4034,49.4115,49.4034,49.4115,600.0
2015-06-17 13:25:00,60.81,60.81,60.81,60.81,600.0,49.4196,49.4196,49.4196,49.4196,600.0
2015-06-17 13:30:00,60.8,60.81,60.8,60.81,2600.0,49.4115,49.4196,49.4115,49.4196,2600.0
2015-06-17 13:35:00,60.81,60.82,60.8,60.82,3700.0,49.4196,49.4278,49.4115,49.4278,3700.0
2015-06-17 13:40:00,60.82,60.82,60.81,60.81,800.0,49.4278,49.4278,49.4196,49.4196,800.0
2015-06-17 13:45:00,60.8,60.82,60.8,60.81,7932.0,49.4115,49.4278,49.4115,49.4196,7932.0
2015-06-17 13:50:00,60.81,60.86,60.81,60.86,4331.0,49.4196,49.4603,49.4196,49.4603,4331.0
2015-06-17 13:55:00,60.88,60.9,60.87,60.88,4337.0,49.4765,49.4928,49.4684,49.4765,4337.0
2015-06-17 14:00:00,60.88,61.14,60.74,61.04,6374.0,49.4765,49.6878,49.3627,49.6065,6374.0
2015-06-17 14:05:00,61.09,61.15,61.09,61.15,400.0,49.6472,49.6959,49.6472,49.6959,400.0
2015-06-17 14:10:00,61.11,61.16,61.1,61.14,4418.0,49.6634,49.7041,49.6553,49.6878,4418.0
2015-06-17 14:15:00,61.15,61.17,61.05,61.05,6812.0,49.6959,49.7122,49.6147,49.6147,6812.0
2015-06-17 14:20:00,61.05,61.06,60.95,60.95,8052.0,49.6147,49.6228,49.5334,49.5334,8052.0
2015-06-17 14:25:00,60.96,61.0,60.96,60.97,7648.0,49.5415,49.574,49.5415,49.5497,7648.0
2015-06-17 14:30:00,60.99,61.1,60.98,61.06,20927.0,49.5659,49.6553,49.5578,49.6228,20927.0
2015-06-17 14:35:00,61.07,61.16,61.03,61.16,10900.0,49.6309,49.7041,49.5984,49.7041,10900.0
2015-06-17 14:40:00,61.17,61.29,61.17,61.27,13570.0,49.7122,49.8097,49.7122,49.7935,13570.0
2015-06-17 14:45:00,61.26,61.34,61.26,61.32,12974.0,49.7853,49.8504,49.7853,49.8341,12974.0
2015-06-17 14:50:00,61.28,61.34,61.28,61.34,1825.0,49.8016,49.8504,49.8016,49.8504,1825.0
2015-06-17 14:55:00,61.35,61.35,61.28,61.29,6165.0,49.8585,49.8585,49.8016,49.8097,6165.0
2015-06-17 15:00:00,61.3,61.33,61.25,61.27,16043.0,49.8178,49.8422,49.7772,49.7935,16043.0
2015-06-17 15:05:00,61.25,61.25,61.21,61.21,8785.0,49.7772,49.7772,49.7447,49.7447,8785.0
2015-06-17 15:10:00,61.21,61.24,61.21,61.24,2800.0,49.7447,49.7691,49.7447,49.7691,2800.0
2015-06-17 15:15:00,61.24,61.31,61.24,61.3,10290.0,49.7691,49.826,49.7691,49.8178,10290.0
2015-06-17 15:20:00,61.29,61.32,61.29,61.31,11748.0,49.8097,49.8341,49.8097,49.826,11748.0
2015-06-17 15:25:00,61.31,61.33,61.3,61.31,5200.0,49.826,49.8422,49.8178,49.826,5200.0
2015-06-17 15:30:00,61.3,61.31,61.26,61.27,6315.0,49.8178,49.826,49.7853,49.7935,6315.0
2015-06-17 15:35:00,61.27,61.27,61.25,61.26,9020.0,49.7935,49.7935,49.7772,49.7853,9020.0
2015-06-17 15:40:00,61.26,61.26,61.22,61.23,7404.0,49.7853,49.7853,49.7528,49.761,7404.0
2015-06-17 15:45:00,61.23,61.23,61.17,61.18,9987.0,49.761,49.761,49.7122,49.7203,9987.0
2015-06-17 15:50:00,61.19,61.23,61.19,61.21,5773.0,49.7285,49.761,49.7285,49.7447,5773.0
2015-06-17 15:55:00,61.2,61.21,61.18,61.19,26754.0,49.7366,49.7447,49.7203,49.7285,26754.0
2015-06-18 09:30:00,61.26,61.49,61.25,61.46,24413.0,49.7853,49.9723,49.7772,49.9479,24413.0
2015-06-18 09:35:00,61.46,61.47,61.42,61.43,13849.0,49.9479,49.956,49.9154,49.9235,13849.0
2015-06-18 09:40:00,61.44,61.46,61.43,61.46,18129.0,49.9316,49.9479,49.9235,49.9479,18129.0
2015-06-18 09:45:00,61.46,61.57,61.46,61.56,13825.0,49.9479,50.0373,49.9479,50.0291,13825.0
2015-06-18 09:50:00,61.56,61.57,61.54,61.55,11880.0,50.0291,50.0373,50.0129,50.021,11880.0
2015-06-18 09:55:00,61.55,61.55,61.52,61.53,1400.0,50.021,50.021,49.9966,50.0048,1400.0
2015-06-18 10:00:00,61.55,61.59,61.55,61.58,22050.0,50.021,50.0535,50.021,50.0454,22050.0
2015-06-18 10:05:00,61.59,61.68,61.58,61.67,17847.0,50.0535,50.1267,50.0454,50.1185,17847.0
2015-06-18 10:10:00,61.67,61.67,61.64,61.65,5750.0,50.1185,50.1185,50.0942,50.1023,5750.0
2015-06-18 10:15:00,61.66,61.66,61.64,61.64,3102.0,50.1104,50.1104,50.0942,50.0942,3102.0
2015-06-18 10:20:00,61.64,61.64,61.61,61.63,3841.0,50.0942,50.0942,50.0698,50.086,3841.0
2015-06-18 10:25:00,61.63,61.64,61.61,61.62,11736.0,50.086,50.0942,50.0698,50.0779,11736.0
2015-06-18 10:30:00,61.62,61.62,61.59,61.59,4261.0,50.0779,50.0779,50.0535,50.0535,4261.0
2015-06-18 10:35:00,61.6,61.6,61.59,61.59,1400.0,50.0617,50.0617,50.0535,50.0535,1400.0
2015-06-18 10:40:00,61.6,61.61,61.6,61.61,2200.0,50.0617,50.0698,50.0617,50.0698,2200.0
2015-06-18 10:45:00,61.61,61.64,61.61,61.63,4200.0,50.0698,50.0942,50.0698,50.086,4200.0
2015-06-18 10:50:00,61.63,61.66,61.63,61.66,1500.0,50.086,50.1104,50.086,50.1104,1500.0
2015-06-18 10:55:00,61.67,61.69,61.65,61.69,3536.0,50.1185,50.1348,50.1023,50.1348,3536.0
2015-06-18 11:00:00,61.69,61.74,61.69,61.73,6400.0,50.1348,50.1754,50.1348,50.1673,6400.0
2015-06-18 11:05:00,61.73,61.8,61.73,61.77,6817.0,50.1673,50.2242,50.1673,50.1998,6817.0
2015-06-18 11:10:00,61.77,61.78,61.77,61.77,1900.0,50.1998,50.2079,50.1998,50.1998,1900.0
2015-06-18 11:15:00,61.77,61.77,61.73,61.73,1926.0,50.1998,50.1998,50.1673,50.1673,1926.0
2015-06-18 11:20:00,61.73,61.73,61.72,61.73,73659.0,50.1673,50.1673,50.1592,50.1673,73659.0
2015-06-18 11:25:00,61.75,61.78,61.75,61.78,5769.0,50.1836,50.2079,50.1836,50.2079,5769.0
2015-06-18 11:30:00,61.79,61.81,61.78,61.79,7915.0,50.2161,50.2323,50.2079,50.2161,7915.0
2015-06-18 11:35:00,61.78,61.78,61.77,61.78,2900.0,50.2079,50.2079,50.1998,50.2079,2900.0
2015-06-18 11:40:00,61.78,61.81,61.77,61.78,11287.0,50.2079,50.2323,50.1998,50.2079,11287.0
2015-06-18 11:45:00,61.78,61.78,61.76,61.76,3488.0,50.2079,50.2079,50.1917,50.1917,3488.0
2015-06-18 11:50:00,61.76,61.77,61.74,61.75,17800.0,50.1917,50.1998,50.1754,50.1836,17800.0
2015-06-18 11:55:00,61.75,61.75,61.73,61.74,2050.0,50.1836,50.1836,50.1673,50.1754,2050.0
2015-06-18 12:00:00,61.75,61.76,61.75,61.76,900.0,50.1836,50.1917,50.1836,50.1917,900.0
2015-06-18 12:05:00,61.75,61.75,61.73,61.73,4600.0,50.1836,50.1836,50.1673,50.1673,4600.0
2015-06-18 12:10:00,61.73,61.73,61.72,61.72,7031.0,50.1673,50.1673,50.1592,50.1592,7031.0
2015-06-18 12:15:00,61.72,61.73,61.71,61.72,4098.0,50.1592,50.1673,50.151,50.1592,4098.0
2015-06-18 12:20:00,61.71,61.98,61.71,61.98,221019.0,50.151,50.3705,50.151,50.3705,221019.0
2015-06-18 12:25:00,61.97,61.97,61.88,61.95,50986.0,50.3623,50.3623,50.2892,50.3461,50986.0
2015-06-18 12:30:00,61.95,62.04,61.95,62.04,11200.0,50.3461,50.4192,50.3461,50.4192,11200.0
2015-06-18 12:35:00,62.03,62.06,61.9,61.92,50702.0,50.4111,50.4355,50.3055,50.3217,50702.0
2015-06-18 12:40:00,61.94,61.95,61.9,61.92,8734.0,50.338,50.3461,50.3055,50.3217,8734.0
2015-06-18 12:45:00,61.91,61.94,61.91,61.91,8404.0,50.3136,50.338,50.3136,50.3136,8404.0
2015-06-18 12:50:00,61.91,61.92,61.9,61.91,9900.0,50.3136,50.3217,50.3055,50.3136,9900.0
2015-06-18 12:55:00,61.9,61.9,61.84,61.84,11800.0,50.3055,50.3055,50.2567,50.2567,11800.0
2015-06-18 13:00:00,61.84,61.89,61.84,61.88,9000.0,50.2567,50.2973,50.2567,50.2892,9000.0
2015-06-18 13:05:00,61.87,61.88,61.79,61.79,23510.0,50.2811,50.2892,50.2161,50.2161,23510.0
2015-06-18 13:10:00,61.79,61.84,61.79,61.81,14055.0,50.2161,50.2567,50.2161,50.2323,14055.0
2015-06-18 13:15:00,61.81,61.81,61.76,61.76,7509.0,50.2323,50.2323,50.1917,50.1917,7509.0
2015-06-18 13:20:00,61.76,61.78,61.72,61.74,9785.0,50.1917,50.2079,50.1592,50.1754,9785.0
2015-06-18 13:25:00,61.74,61.77,61.73,61.77,3000.0,50.1754,50.1998,50.1673,50.1998,3000.0
2015-06-18 13:30:00,61.76,61.76,61.72,61.73,5200.0,50.1917,50.1917,50.1592,50.1673,5200.0
2015-06-18 13:35:00,61.72,61.75,61.72,61.74,9819.0,50.1592,50.1836,50.1592,50.1754,9819.0
2015-06-18 13:40:00,61.74,61.78,61.74,61.78,2600.0,50.1754,50.2079,50.1754,50.2079,2600.0
2015-06-18 13:45:00,61.78,61.78,61.76,61.76,7212.0,50.2079,50.2079,50.1917,50.1917,7212.0
2015-06-18 13:50:00,61.76,61.77,61.76,61.76,2563.0,50.1917,50.1998,50.1917,50.1917,2563.0
2015-06-18 13:55:00,61.76,61.78,61.75,61.76,2083.0,50.1917,50.2079,50.1836,50.1917,2083.0
2015-06-18 14:00:00,61.75,61.76,61.73,61.76,4728.0,50.1836,50.1917,50.1673,50.1917,4728.0
2015-06-18 14:05:00,61.77,61.78,61.77,61.78,1300.0,50.1998,50.2079,50.1998,50.2079,1300.0
2015-06-18 14:10:00,61.77,61.78,61.77,61.78,950.0,50.1998,50.2079,50.1998,50.2079,950.0
2015-06-18 14:15:00,61.78,61.79,61.75,61.78,164945.0,50.2079,50.2161,50.1836,50.2079,164945.0
2015-06-18 14:20:00,61.78,61.83,61.78,61.83,3500.0,50.2079,50.2486,50.2079,50.2486,3500.0
2015-06-18 14:25:00,61.82,61.83,61.81,61.82,7831.0,50.2404,50.2486,50.2323,50.2404,7831.0
2015-06-18 14:30:00,61.82,61.82,61.82,61.82,1900.0,50.2404,50.2404,50.2404,50.2404,1900.0
2015-06-18 14:35:00,61.81,61.82,61.81,61.82,7754.0,50.2323,50.2404,50.2323,50.2404,7754.0
2015-06-18 14:40:00,61.83,61.83,61.81,61.82,2749.0,50.2486,50.2486,50.2323,50.2404,2749.0
2015-06-18 14:45:00,61.82,61.84,61.81,61.84,2852.0,50.2404,50.2567,50.2323,50.2567,2852.0
2015-06-18 14:50:00,61.84,61.85,61.84,61.85,6707.0,50.2567,50.2648,50.2567,50.2648,6707.0
2015-06-18 14:55:00,61.84,61.85,61.84,61.85,4441.0,50.2567,50.2648,50.2567,50.2648,4441.0
2015-06-18 15:00:00,61.85,61.85,61.82,61.82,2250.0,50.2648,50.2648,50.2404,50.2404,2250.0
2015-06-18 15:05:00,61.81,61.81,61.8,61.8,10678.0,50.2323,50.2323,50.2242,50.2242,10678.0
2015-06-18 15:10:00,61.8,61.81,61.79,61.81,6511.0,50.2242,50.2323,50.2161,50.2323,6511.0
2015-06-18 15:15:00,61.81,61.82,61.8,61.82,9002.0,50.2323,50.2404,50.2242,50.2404,9002.0
2015-06-18 15:20:00,61.82,61.84,61.81,61.84,4919.0,50.2404,50.2567,50.2323,50.2567,4919.0
2015-06-18 15:25:00,61.85,61.89,61.85,61.89,4818.0,50.2648,50.2973,50.2648,50.2973,4818.0
2015-06-18 15:30:00,61.89,61.91,61.89,61.9,19420.0,50.2973,50.3136,50.2973,50.3055,19420.0
2015-06-18 15:35:00,61.89,61.89,61.81,61.82,10741.0,50.2973,50.2973,50.2323,50.2404,10741.0
2015-06-18 15:40:00,61.83,61.86,61.83,61.85,11584.0,50.2486,50.273,50.2486,50.2648,11584.0
2015-06-18 15:45:00,61.84,61.84,61.82,61.82,14292.0,50.2567,50.2567,50.2404,50.2404,14292.0
2015-06-18 15:50:00,61.81,61.81,61.77,61.78,29578.0,50.2323,50.2323,50.1998,50.2079,29578.0
2015-06-18 15:55:00,61.78,61.8,61.77,61.8,42269.0,50.2079,50.2242,50.1998,50.2242,42269.0
2015-06-19 09:30:00,61.75,61.75,61.52,61.64,18646.0,50.1836,50.1836,49.9966,50.0942,18646.0
2015-06-19 09:35:00,61.67,61.67,61.6,61.64,7952.0,50.1185,50.1185,50.0617,50.0942,7952.0
2015-06-19 09:40:00,61.62,61.66,61.6,61.66,7759.0,50.0779,50.1104,50.0617,50.1104,7759.0
2015-06-19 09:45:00,61.65,61.65,61.58,61.59,29061.0,50.1023,50.1023,50.0454,50.0535,29061.0
2015-06-19 09:50:00,61.58,61.65,61.58,61.63,8500.0,50.0454,50.1023,50.0454,50.086,8500.0
2015-06-19 09:55:00,61.64,61.66,61.63,61.65,4000.0,50.0942,50.1104,50.086,50.1023,4000.0
2015-06-19 10:00:00,61.65,61.68,61.64,61.66,15037.0,50.1023,50.1267,50.0942,50.1104,15037.0
2015-06-19 10:05:00,61.65,61.7,61.64,61.69,17800.0,50.1023,50.1429,50.0942,50.1348,17800.0
2015-06-19 10:10:00,61.68,61.71,61.67,61.67,3964.0,50.1267,50.151,50.1185,50.1185,3964.0
2015-06-19 10:15:00,61.67,61.67,61.65,61.66,4500.0,50.1185,50.1185,50.1023,50.1104,4500.0
2015-06-19 10:20:00,61.66,61.71,61.66,61.7,1800.0,50.1104,50.151,50.1104,50.1429,1800.0
2015-06-19 10:25:00,61.7,61.71,61.67,61.67,13491.0,50.1429,50.151,50.1185,50.1185,13491.0
2015-06-19 10:30:00,61.68,61.68,61.63,61.64,3973.0,50.1267,50.1267,50.086,50.0942,3973.0
2015-06-19 10:35:00,61.63,61.69,61.62,61.63,13193.0,50.086,50.1348,50.0779,50.086,13193.0
2015-06-19 10:40:00,61.63,61.65,61.62,61.64,18900.0,50.086,50.1023,50.0779,50.0942,18900.0
2015-06-19 10:45:00,61.64,61.68,61.64,61.68,7622.0,50.0942,50.1267,50.0942,50.1267,7622.0
2015-06-19 10:50:00,61.69,61.69,61.65,61.69,9200.0,50.1348,50.1348,50.1023,50.1348,9200.0
2015-06-19 10:55:00,61.69,61.7,61.67,61.69,3691.0,50.1348,50.1429,50.1185,50.1348,3691.0
2015-06-19 11:00:00,61.69,61.69,61.66,61.68,3600.0,50.1348,50.1348,50.1104,50.1267,3600.0
2015-06-19 11:05:00,61.69,61.69,61.66,61.67,5000.0,50.1348,50.1348,50.1104,50.1185,5000.0
2015-06-19 11:10:00,61.67,61.69,61.66,61.68,4097.0,50.1185,50.1348,50.1104,50.1267,4097.0
2015-06-19 11:15:00,61.69,61.69,61.68,61.69,4700.0,50.1348,50.1348,50.1267,50.1348,4700.0
2015-06-19 11:20:00,61.68,61.68,61.65,61.66,2700.0,50.1267,50.1267,50.1023,50.1104,2700.0
2015-06-19 11:25:00,61.67,61.68,61.63,61.63,13590.0,50.1185,50.1267,50.086,50.086,13590.0
2015-06-19 11:30:00,61.64,61.65,61.61,61.63,13263.0,50.0942,50.1023,50.0698,50.086,13263.0
2015-06-19 11:35:00,61.64,61.65,61.61,61.63,23987.0,50.0942,50.1023,50.0698,50.086,23987.0
2015-06-19 11:40:00,61.63,61.63,61.6,61.6,5537.0,50.086,50.086,50.0617,50.0617,5537.0
2015-06-19 11:45:00,61.6,61.6,61.57,61.59,7762.0,50.0617,50.0617,50.0373,50.0535,7762.0
2015-06-19 11:50:00,61.59,61.59,61.57,61.59,10927.0,50.0535,50.0535,50.0373,50.0535,10927.0
2015-06-19 11:55:00,61.59,61.59,61.57,61.58,8490.0,50.0535,50.0535,50.0373,50.0454,8490.0
2015-06-19 12:00:00,61.58,61.58,61.56,61.58,8300.0,50.0454,50.0454,50.0291,50.0454,8300.0
2015-06-19 12:05:00,61.58,61.58,61.54,61.56,5722.0,50.0454,50.0454,50.0129,50.0291,5722.0
2015-06-19 12:10:00,61.56,61.57,61.55,61.57,1300.0,50.0291,50.0373,50.021,50.0373,1300.0
2015-06-19 12:15:00,61.57,61.58,61.56,61.58,2400.0,50.0373,50.0454,50.0291,50.0454,2400.0
2015-06-19 12:20:00,61.58,61.58,61.56,61.57,1900.0,50.0454,50.0454,50.0291,50.0373,1900.0
2015-06-19 12:25:00,61.56,61.58,61.56,61.58,4440.0,50.0291,50.0454,50.0291,50.0454,4440.0
2015-06-19 12:30:00,61.57,61.6,61.56,61.6,338400.0,50.0373,50.0617,50.0291,50.0617,338400.0
2015-06-19 12:35:00,61.61,61.61,61.59,61.59,400.0,50.0698,50.0698,50.0535,50.0535,400.0
2015-06-19 12:40:00,61.59,61.61,61.59,61.61,400.0,50.0535,50.0698,50.0535,50.0698,400.0
2015-06-19 12:45:00,61.62,61.63,61.62,61.63,1142.0,50.0779,50.086,50.0779,50.086,1142.0
2015-06-19 12:50:00,61.62,61.63,61.62,61.63,1139.0,50.0779,50.086,50.0779,50.086,1139.0
2015-06-19 12:55:00,61.62,61.62,61.61,61.61,6900.0,50.0779,50.0779,50.0698,50.0698,6900.0
2015-06-19 13:00:00,61.61,61.62,61.61,61.62,550.0,50.0698,50.0779,50.0698,50.0779,550.0
2015-06-19 13:05:00,61.62,61.62,61.6,61.6,1385.0,50.0779,50.0779,50.0617,50.0617,1385.0
2015-06-19 13:10:00,61.6,61.62,61.6,61.61,2018.0,50.0617,50.0779,50.0617,50.0698,2018.0
2015-06-19 13:15:00,61.61,61.62,61.6,61.62,1646.0,50.0698,50.0779,50.0617,50.0779,1646.0
2015-06-19 13:20:00,61.62,61.64,61.62,61.64,1100.0,50.0779,50.0942,50.0779,50.0942,1100.0
2015-06-19 13:25:00,61.64,61.65,61.63,61.63,793.0,50.0942,50.1023,50.086,50.086,793.0
2015-06-19 13:30:00,61.64,61.67,61.64,61.67,1546.0,50.0942,50.1185,50.0942,50.1185,1546.0
2015-06-19 13:35:00,61.67,61.68,61.67,61.67,1016.0,50.1185,50.1267,50.1185,50.1185,1016.0
2015-06-19 13:40:00,61.67,61.67,61.66,61.66,1945.0,50.1185,50.1185,50.1104,50.1104,1945.0
2015-06-19 13:45:00,61.66,61.66,61.65,61.66,2163.0,50.1104,50.1104,50.1023,50.1104,2163.0
2015-06-19 13:50:00,61.66,61.66,61.65,61.65,900.0,50.1104,50.1104,50.1023,50.1023,900.0
2015-06-19 13:55:00,61.65,61.66,61.64,61.65,4211.0,50.1023,50.1104,50.0942,50.1023,4211.0
2015-06-19 14:00:00,61.65,61.66,61.64,61.64,6530.0,50.1023,50.1104,50.0942,50.0942,6530.0
2015-06-19 14:05:00,61.64,61.64,61.62,61.62,3000.0,50.0942,50.0942,50.0779,50.0779,3000.0
2015-06-19 14:10:00,61.62,61.62,61.61,61.61,6300.0,50.0779,50.0779,50.0698,50.0698,6300.0
2015-06-19 14:15:00,61.61,61.62,61.61,61.62,1425.0,50.0698,50.0779,50.0698,50.0779,1425.0
2015-06-19 14:20:00,61.61,61.61,61.58,61.58,5628.0,50.0698,50.0698,50.0454,50.0454,5628.0
2015-06-19 14:25:00,61.59,61.59,61.55,61.57,9750.0,50.0535,50.0535,50.021,50.0373,9750.0
2015-06-19 14:30:00,61.57,61.57,61.55,61.57,4581.0,50.0373,50.0373,50.021,50.0373,4581.0
2015-06-19 14:35:00,61.57,61.57,61.56,61.57,4443.0,50.0373,50.0373,50.0291,50.0373,4443.0
2015-06-19 14:40:00,61.57,61.57,61.55,61.55,1600.0,50.0373,50.0373,50.021,50.021,1600.0
2015-06-19 14:45:00,61.55,61.55,61.55,61.55,1678.0,50.021,50.021,50.021,50.021,1678.0
2015-06-19 14:50:00,61.55,61.56,61.52,61.53,4211.0,50.021,50.0291,49.9966,50.0048,4211.0
2015-06-19 14:55:00,61.52,61.54,61.52,61.54,3231.0,49.9966,50.0129,49.9966,50.0129,3231.0
2015-06-19 15:00:00,61.53,61.53,61.52,61.53,2931.0,50.0048,50.0048,49.9966,50.0048,2931.0
2015-06-19 15:05:00,61.52,61.53,61.52,61.53,3795.0,49.9966,50.0048,49.9966,50.0048,3795.0
2015-06-19 15:10:00,61.53,61.54,61.51,61.52,8212.0,50.0048,50.0129,49.9885,49.9966,8212.0
2015-06-19 15:15:00,61.52,61.52,61.48,61.5,20737.0,49.9966,49.9966,49.9641,49.9804,20737.0
2015-06-19 15:20:00,61.51,61.51,61.49,61.5,1600.0,49.9885,49.9885,49.9723,49.9804,1600.0
2015-06-19 15:25:00,61.51,61.52,61.5,61.51,2690.0,49.9885,49.9966,49.9804,49.9885,2690.0
2015-06-19 15:30:00,61.5,61.56,61.5,61.56,2300.0,49.9804,50.0291,49.9804,50.0291,2300.0
2015-06-19 15:35:00,61.55,61.55,61.52,61.53,2740.0,50.021,50.021,49.9966,50.0048,2740.0
2015-06-19 15:40:00,61.54,61.54,61.53,61.53,3237.0,50.0129,50.0129,50.0048,50.0048,3237.0
2015-06-19 15:45:00,61.54,61.57,61.53,61.57,9858.0,50.0129,50.0373,50.0048,50.0373,9858.0
2015-06-19 15:50:00,61.56,61.56,61.54,61.54,8767.0,50.0291,50.0291,50.0129,50.0129,8767.0
2015-06-19 15:55:00,61.54,61.55,61.44,61.44,33927.0,50.0129,50.021,49.9316,49.9316,33927.0
2015-06-22 09:30:00,62.09,62.25,62.08,62.18,34614.0,50.4599,50.5899,50.4517,50.533,34614.0
2015-06-22 09:35:00,62.17,62.2,62.08,62.11,10488.0,50.5249,50.5493,50.4517,50.4761,10488.0
2015-06-22 09:40:00,62.13,62.15,62.11,62.15,14600.0,50.4924,50.5086,50.4761,50.5086,14600.0
2015-06-22 09:45:00,62.16,62.18,62.15,62.17,24138.0,50.5168,50.533,50.5086,50.5249,24138.0
2015-06-22 09:50:00,62.17,62.21,62.16,62.19,18786.0,50.5249,50.5574,50.5168,50.5411,18786.0
2015-06-22 09:55:00,62.2,62.21,62.19,62.21,10000.0,50.5493,50.5574,50.5411,50.5574,10000.0
2015-06-22 10:00:00,62.22,62.22,62.16,62.17,18030.0,50.5655,50.5655,50.5168,50.5249,18030.0
2015-06-22 10:05:00,62.18,62.25,62.17,62.22,20300.0,50.533,50.5899,50.5249,50.5655,20300.0
2015-06-22 10:10:00,62.23,62.24,62.21,62.22,11300.0,50.5736,50.5818,50.5574,50.5655,11300.0
2015-06-22 10:15:00,62.23,62.25,62.22,62.23,7900.0,50.5736,50.5899,50.5655,50.5736,7900.0
2015-06-22 10:20:00,62.24,62.24,62.21,62.24,24364.0,50.5818,50.5818,50.5574,50.5818,24364.0
2015-06-22 10:25:00,62.24,62.25,62.22,62.24,10746.0,50.5818,50.5899,50.5655,50.5818,10746.0
2015-06-22 10:30:00,62.23,62.26,62.22,62.23,11500.0,50.5736,50.598,50.5655,50.5736,11500.0
2015-06-22 10:35:00,62.24,62.28,62.23,62.27,29890.0,50.5818,50.6143,50.5736,50.6062,29890.0
2015-06-22 10:40:00,62.28,62.36,62.27,62.34,19916.0,50.6143,50.6793,50.6062,50.663,19916.0
2015-06-22 10:45:00,62.34,62.36,62.31,62.32,12874.0,50.663,50.6793,50.6387,50.6468,12874.0
2015-06-22 10:50:00,62.32,62.32,62.29,62.29,36252.0,50.6468,50.6468,50.6224,50.6224,36252.0
2015-06-22 10:55:00,62.3,62.34,62.29,62.34,16100.0,50.6305,50.663,50.6224,50.663,16100.0
2015-06-22 11:00:00,62.33,62.34,62.28,62.34,112700.0,50.6549,50.663,50.6143,50.663,112700.0
2015-06-22 11:05:00,62.33,62.36,62.32,62.32,13152.0,50.6549,50.6793,50.6468,50.6468,13152.0
2015-06-22 11:10:00,62.33,62.35,62.32,62.34,11652.0,50.6549,50.6712,50.6468,50.663,11652.0
2015-06-22 11:15:00,62.34,62.35,62.34,62.35,14486.0,50.663,50.6712,50.663,50.6712,14486.0
2015-06-22 11:20:00,62.36,62.39,62.35,62.39,10617.0,50.6793,50.7037,50.6712,50.7037,10617.0
2015-06-22 11:25:00,62.39,62.4,62.35,62.38,8410.0,50.7037,50.7118,50.6712,50.6956,8410.0
2015-06-22 11:30:00,62.38,62.38,62.34,62.36,13020.0,50.6956,50.6956,50.663,50.6793,13020.0
2015-06-22 11:35:00,62.35,62.37,62.34,62.35,22776.0,50.6712,50.6874,50.663,50.6712,22776.0
2015-06-22 11:40:00,62.34,62.34,62.31,62.32,25912.0,50.663,50.663,50.6387,50.6468,25912.0
2015-06-22 11:45:00,62.33,62.34,62.32,62.32,7704.0,50.6549,50.663,50.6468,50.6468,7704.0
2015-06-22 11:50:00,62.33,62.34,62.29,62.3,8000.0,50.6549,50.663,50.6224,50.6305,8000.0
2015-06-22 11:55:00,62.3,62.3,62.27,62.27,8489.0,50.6305,50.6305,50.6062,50.6062,8489.0
2015-06-22 12:00:00,62.27,62.29,62.26,62.27,10868.0,50.6062,50.6224,50.598,50.6062,10868.0
2015-06-22 12:05:00,62.25,62.26,62.23,62.24,6500.0,50.5899,50.598,50.5736,50.5818,6500.0
2015-06-22 12:10:00,62.24,62.26,62.22,62.23,11013.0,50.5818,50.598,50.5655,50.5736,11013.0
2015-06-22 12:15:00,62.23,62.25,62.22,62.24,9114.0,50.5736,50.5899,50.5655,50.5818,9114.0
2015-06-22 12:20:00,62.23,62.24,62.18,62.18,8200.0,50.5736,50.5818,50.533,50.533,8200.0
2015-06-22 12:25:00,62.18,62.19,62.14,62.17,10100.0,50.533,50.5411,50.5005,50.5249,10100.0
2015-06-22 12:30:00,62.18,62.19,62.18,62.18,2200.0,50.533,50.5411,50.533,50.533,2200.0
2015-06-22 12:35:00,62.19,62.21,62.19,62.21,1500.0,50.5411,50.5574,50.5411,50.5574,1500.0
2015-06-22 12:40:00,62.23,62.23,62.22,62.23,1700.0,50.5736,50.5736,50.5655,50.5736,1700.0
2015-06-22 12:45:00,62.23,62.23,62.21,62.22,1500.0,50.5736,50.5736,50.5574,50.5655,1500.0
2015-06-22 12:50:00,62.23,62.25,62.23,62.25,2127.0,50.5736,50.5899,50.5736,50.5899,2127.0
2015-06-22 12:55:00,62.25,62.26,62.25,62.26,4700.0,50.5899,50.598,50.5899,50.598,4700.0
2015-06-22 13:00:00,62.25,62.29,62.25,62.29,53000.0,50.5899,50.6224,50.5899,50.6224,53000.0
2015-06-22 13:05:00,62.28,62.28,62.25,62.26,96707.0,50.6143,50.6143,50.5899,50.598,96707.0
2015-06-22 13:10:00,62.24,62.25,62.22,62.22,1700.0,50.5818,50.5899,50.5655,50.5655,1700.0
2015-06-22 13:15:00,62.21,62.22,62.2,62.21,3187.0,50.5574,50.5655,50.5493,50.5574,3187.0
2015-06-22 13:20:00,62.22,62.22,62.2,62.22,5848.0,50.5655,50.5655,50.5493,50.5655,5848.0
2015-06-22 13:25:00,62.21,62.22,62.17,62.17,5300.0,50.5574,50.5655,50.5249,50.5249,5300.0
2015-06-22 13:30:00,62.17,62.18,62.15,62.18,7370.0,50.5249,50.533,50.5086,50.533,7370.0
2015-06-22 13:35:00,62.18,62.18,62.16,62.16,4600.0,50.533,50.533,50.5168,50.5168,4600.0
2015-06-22 13:40:00,62.17,62.17,62.14,62.15,3613.0,50.5249,50.5249,50.5005,50.5086,3613.0
2015-06-22 13:45:00,62.15,62.19,62.15,62.19,4025.0,50.5086,50.5411,50.5086,50.5411,4025.0
2015-06-22 13:50:00,62.18,62.2,62.18,62.2,3625.0,50.533,50.5493,50.533,50.5493,3625.0
2015-06-22 13:55:00,62.19,62.2,62.18,62.2,5035.0,50.5411,50.5493,50.533,50.5493,5035.0
2015-06-22 14:00:00,62.2,62.21,62.2,62.21,2946.0,50.5493,50.5574,50.5493,50.5574,2946.0
2015-06-22 14:05:00,62.21,62.23,62.2,62.23,5369.0,50.5574,50.5736,50.5493,50.5736,5369.0
2015-06-22 14:10:00,62.23,62.23,62.21,62.22,2100.0,50.5736,50.5736,50.5574,50.5655,2100.0
2015-06-22 14:15:00,62.22,62.23,62.2,62.21,8342.0,50.5655,50.5736,50.5493,50.5574,8342.0
2015-06-22 14:20:00,62.2,62.21,62.19,62.19,9018.0,50.5493,50.5574,50.5411,50.5411,9018.0
2015-06-22 14:25:00,62.18,62.18,62.17,62.18,2053.0,50.533,50.533,50.5249,50.533,2053.0
2015-06-22 14:30:00,62.17,62.19,62.17,62.19,2700.0,50.5249,50.5411,50.5249,50.5411,2700.0
2015-06-22 14:35:00,62.19,62.22,62.19,62.22,2400.0,50.5411,50.5655,50.5411,50.5655,2400.0
2015-06-22 14:40:00,62.22,62.22,62.2,62.21,4900.0,50.5655,50.5655,50.5493,50.5574,4900.0
2015-06-22 14:45:00,62.2,62.21,62.18,62.19,12878.0,50.5493,50.5574,50.533,50.5411,12878.0
2015-06-22 14:50:00,62.2,62.23,62.2,62.23,4700.0,50.5493,50.5736,50.5493,50.5736,4700.0
2015-06-22 14:55:00,62.23,62.25,62.23,62.23,4900.0,50.5736,50.5899,50.5736,50.5736,4900.0
2015-06-22 15:00:00,62.22,62.23,62.21,62.21,2662.0,50.5655,50.5736,50.5574,50.5574,2662.0
2015-06-22 15:05:00,62.21,62.24,62.21,62.24,3246.0,50.5574,50.5818,50.5574,50.5818,3246.0
2015-06-22 15:10:00,62.24,62.25,62.24,62.24,4802.0,50.5818,50.5899,50.5818,50.5818,4802.0
2015-06-22 15:15:00,62.23,62.23,62.19,62.21,5500.0,50.5736,50.5736,50.5411,50.5574,5500.0
2015-06-22 15:20:00,62.21,62.23,62.2,62.23,6262.0,50.5574,50.5736,50.5493,50.5736,6262.0
2015-06-22 15:25:00,62.23,62.23,62.18,62.19,6083.0,50.5736,50.5736,50.533,50.5411,6083.0
2015-06-22 15:30:00,62.19,62.21,62.18,62.19,4676.0,50.5411,50.5574,50.533,50.5411,4676.0
2015-06-22 15:35:00,62.2,62.2,62.17,62.17,6133.0,50.5493,50.5493,50.5249,50.5249,6133.0
2015-06-22 15:40:00,62.17,62.19,62.16,62.19,5640.0,50.5249,50.5411,50.5168,50.5411,5640.0
2015-06-22 15:45:00,62.18,62.19,62.15,62.17,14627.0,50.533,50.5411,50.5086,50.5249,14627.0
2015-06-22 15:50:00,62.16,62.17,62.13,62.14,6384.0,50.5168,50.5249,50.4924,50.5005,6384.0
2015-06-22 15:55:00,62.13,62.17,62.12,62.17,46324.0,50.4924,50.5249,50.4843,50.5249,46324.0
2015-06-23 09:30:00,62.27,62.37,62.25,62.29,12710.0,50.6062,50.6874,50.5899,50.6224,12710.0
2015-06-23 09:35:00,62.29,62.29,62.28,62.28,3543.0,50.6224,50.6224,50.6143,50.6143,3543.0
2015-06-23 09:40:00,62.28,62.3,62.27,62.27,4000.0,50.6143,50.6305,50.6062,50.6062,4000.0
2015-06-23 09:45:00,62.3,62.32,62.28,62.3,8570.0,50.6305,50.6468,50.6143,50.6305,8570.0
2015-06-23 09:50:00,62.3,62.32,62.3,62.31,6504.0,50.6305,50.6468,50.6305,50.6387,6504.0
2015-06-23 09:55:00,62.31,62.34,62.31,62.33,8318.0,50.6387,50.663,50.6387,50.6549,8318.0
2015-06-23 10:00:00,62.34,62.34,62.29,62.34,5134.0,50.663,50.663,50.6224,50.663,5134.0
2015-06-23 10:05:00,62.34,62.4,62.33,62.35,2037657.0,50.663,50.7118,50.6549,50.6712,2037657.0
2015-06-23 10:10:00,62.34,62.37,62.34,62.37,17745.0,50.663,50.6874,50.663,50.6874,17745.0
2015-06-23 10:15:00,62.36,62.36,62.28,62.28,17700.0,50.6793,50.6793,50.6143,50.6143,17700.0
2015-06-23 10:20:00,62.28,62.31,62.28,62.3,7405.0,50.6143,50.6387,50.6143,50.6305,7405.0
2015-06-23 10:25:00,62.3,62.31,62.27,62.28,25981.0,50.6305,50.6387,50.6062,50.6143,25981.0
2015-06-23 10:30:00,62.29,62.31,62.29,62.29,5600.0,50.6224,50.6387,50.6224,50.6224,5600.0
2015-06-23 10:35:00,62.29,62.3,62.27,62.27,4400.0,50.6224,50.6305,50.6062,50.6062,4400.0
2015-06-23 10:40:00,62.26,62.26,62.22,62.23,5016.0,50.598,50.598,50.5655,50.5736,5016.0
2015-06-23 10:45:00,62.23,62.28,62.23,62.27,2639.0,50.5736,50.6143,50.5736,50.6062,2639.0
2015-06-23 10:50:00,62.27,62.27,62.23,62.27,15292.0,50.6062,50.6062,50.5736,50.6062,15292.0
2015-06-23 10:55:00,62.27,62.27,62.25,62.26,3485.0,50.6062,50.6062,50.5899,50.598,3485.0
2015-06-23 11:00:00,62.26,62.27,62.24,62.25,4770.0,50.598,50.6062,50.5818,50.5899,4770.0
2015-06-23 11:05:00,62.26,62.3,62.25,62.29,3259.0,50.598,50.6305,50.5899,50.6224,3259.0
2015-06-23 11:10:00,62.29,62.3,62.27,62.28,3863.0,50.6224,50.6305,50.6062,50.6143,3863.0
2015-06-23 11:15:00,62.28,62.29,62.24,62.29,8295.0,50.6143,50.6224,50.5818,50.6224,8295.0
2015-06-23 11:20:00,62.29,62.3,62.26,62.26,14559.0,50.6224,50.6305,50.598,50.598,14559.0
2015-06-23 11:25:00,62.26,62.26,62.22,62.24,9000.0,50.598,50.598,50.5655,50.5818,9000.0
2015-06-23 11:30:00,62.25,62.28,62.24,62.27,8750.0,50.5899,50.6143,50.5818,50.6062,8750.0
2015-06-23 11:35:00,62.27,62.3,62.26,62.26,4215.0,50.6062,50.6305,50.598,50.598,4215.0
2015-06-23 11:40:00,62.27,62.27,62.25,62.25,3699.0,50.6062,50.6062,50.5899,50.5899,3699.0
2015-06-23 11:45:00,62.25,62.3,62.25,62.3,9000.0,50.5899,50.6305,50.5899,50.6305,9000.0
2015-06-23 11:50:00,62.3,62.3,62.28,62.28,2400.0,50.6305,50.6305,50.6143,50.6143,2400.0
2015-06-23 11:55:00,62.29,62.29,62.27,62.28,1700.0,50.6224,50.6224,50.6062,50.6143,1700.0
2015-06-23 12:00:00,62.27,62.27,62.23,62.24,9531.0,50.6062,50.6062,50.5736,50.5818,9531.0
2015-06-23 12:05:00,62.24,62.24,62.2,62.21,2300.0,50.5818,50.5818,50.5493,50.5574,2300.0
2015-06-23 12:10:00,62.21,62.22,62.2,62.22,3340.0,50.5574,50.5655,50.5493,50.5655,3340.0
2015-06-23 12:15:00,62.22,62.24,62.21,62.24,2200.0,50.5655,50.5818,50.5574,50.5818,2200.0
2015-06-23 12:20:00,62.24,62.25,62.21,62.21,2530.0,50.5818,50.5899,50.5574,50.5574,2530.0
2015-06-23 12:25:00,62.22,62.25,62.21,62.24,6100.0,50.5655,50.5899,50.5574,50.5818,6100.0
2015-06-23 12:30:00,62.23,62.24,62.23,62.24,4724.0,50.5736,50.5818,50.5736,50.5818,4724.0
2015-06-23 12:35:00,62.25,62.26,62.24,62.25,4000.0,50.5899,50.598,50.5818,50.5899,4000.0
2015-06-23 12:40:00,62.25,62.25,62.24,62.24,2700.0,50.5899,50.5899,50.5818,50.5818,2700.0
2015-06-23 12:45:00,62.24,62.24,62.23,62.24,1100.0,50.5818,50.5818,50.5736,50.5818,1100.0
2015-06-23 12:50:00,62.25,62.25,62.24,62.24,36451.0,50.5899,50.5899,50.5818,50.5818,36451.0
2015-06-23 12:55:00,62.24,62.24,62.22,62.23,14866.0,50.5818,50.5818,50.5655,50.5736,14866.0
2015-06-23 13:00:00,62.23,62.25,62.23,62.24,2200.0,50.5736,50.5899,50.5736,50.5818,2200.0
2015-06-23 13:05:00,62.23,62.24,62.22,62.22,11220.0,50.5736,50.5818,50.5655,50.5655,11220.0
2015-06-23 13:10:00,62.22,62.25,62.22,62.25,17030.0,50.5655,50.5899,50.5655,50.5899,17030.0
2015-06-23 13:15:00,62.25,62.27,62.25,62.26,7715.0,50.5899,50.6062,50.5899,50.598,7715.0
2015-06-23 13:20:00,62.27,62.27,62.25,62.26,8947.0,50.6062,50.6062,50.5899,50.598,8947.0
2015-06-23 13:25:00,62.26,62.27,62.26,62.26,2600.0,50.598,50.6062,50.598,50.598,2600.0
2015-06-23 13:30:00,62.25,62.26,62.25,62.26,3110.0,50.5899,50.598,50.5899,50.598,3110.0
2015-06-23 13:35:00,62.27,62.29,62.26,62.28,2200.0,50.6062,50.6224,50.598,50.6143,2200.0
2015-06-23 13:40:00,62.28,62.31,62.27,62.31,1829.0,50.6143,50.6387,50.6062,50.6387,1829.0
2015-06-23 13:45:00,62.3,62.31,62.29,62.29,4400.0,50.6305,50.6387,50.6224,50.6224,4400.0
2015-06-23 13:50:00,62.29,62.29,62.27,62.27,1284.0,50.6224,50.6224,50.6062,50.6062,1284.0
2015-06-23 13:55:00,62.28,62.29,62.28,62.29,1400.0,50.6143,50.6224,50.6143,50.6224,1400.0
2015-06-23 14:00:00,62.29,62.29,62.28,62.29,1345.0,50.6224,50.6224,50.6143,50.6224,1345.0
2015-06-23 14:05:00,62.29,62.29,62.27,62.27,2294.0,50.6224,50.6224,50.6062,50.6062,2294.0
2015-06-23 14:10:00,62.28,62.28,62.27,62.28,2686.0,50.6143,50.6143,50.6062,50.6143,2686.0
2015-06-23 14:15:00,62.29,62.29,62.28,62.29,1915.0,50.6224,50.6224,50.6143,50.6224,1915.0
2015-06-23 14:20:00,62.29,62.29,62.28,62.28,2482.0,50.6224,50.6224,50.6143,50.6143,2482.0
2015-06-23 14:25:00,62.28,62.28,62.26,62.28,9017.0,50.6143,50.6143,50.598,50.6143,9017.0
2015-06-23 14:30:00,62.27,62.27,62.25,62.26,2500.0,50.6062,50.6062,50.5899,50.598,2500.0
2015-06-23 14:35:00,62.27,62.31,62.26,62.3,10558.0,50.6062,50.6387,50.598,50.6305,10558.0
2015-06-23 14:40:00,62.3,62.33,62.3,62.33,3566.0,50.6305,50.6549,50.6305,50.6549,3566.0
2015-06-23 14:45:00,62.32,62.32,62.31,62.31,1473.0,50.6468,50.6468,50.6387,50.6387,1473.0
2015-06-23 14:50:00,62.32,62.32,62.3,62.32,2312.0,50.6468,50.6468,50.6305,50.6468,2312.0
2015-06-23 14:55:00,62.32,62.32,62.31,62.32,700.0,50.6468,50.6468,50.6387,50.6468,700.0
2015-06-23 15:00:00,62.32,62.33,62.31,62.32,3600.0,50.6468,50.6549,50.6387,50.6468,3600.0
2015-06-23 15:05:00,62.31,62.31,62.29,62.3,2042.0,50.6387,50.6387,50.6224,50.6305,2042.0
2015-06-23 15:10:00,62.3,62.3,62.29,62.29,9916.0,50.6305,50.6305,50.6224,50.6224,9916.0
2015-06-23 15:15:00,62.29,62.29,62.28,62.29,4600.0,50.6224,50.6224,50.6143,50.6224,4600.0
2015-06-23 15:20:00,62.28,62.3,62.28,62.3,10709.0,50.6143,50.6305,50.6143,50.6305,10709.0
2015-06-23 15:25:00,62.28,62.3,62.28,62.29,2800.0,50.6143,50.6305,50.6143,50.6224,2800.0
2015-06-23 15:30:00,62.29,62.32,62.29,62.32,10959.0,50.6224,50.6468,50.6224,50.6468,10959.0
2015-06-23 15:35:00,62.32,62.33,62.28,62.29,10592.0,50.6468,50.6549,50.6143,50.6224,10592.0
2015-06-23 15:40:00,62.3,62.31,62.29,62.3,4283.0,50.6305,50.6387,50.6224,50.6305,4283.0
2015-06-23 15:45:00,62.3,62.31,62.29,62.3,8335.0,50.6305,50.6387,50.6224,50.6305,8335.0
2015-06-23 15:50:00,62.3,62.31,62.29,62.31,11592.0,50.6305,50.6387,50.6224,50.6387,11592.0
2015-06-23 15:55:00,62.31,62.31,62.29,62.31,15064.0,50.6387,50.6387,50.6224,50.6387,15064.0
2015-06-24 09:30:00,62.09,62.14,62.02,62.14,16008.0,50.4599,50.5005,50.403,50.5005,16008.0
2015-06-24 09:35:00,62.15,62.22,62.15,62.2,1700.0,50.5086,50.5655,50.5086,50.5493,1700.0
2015-06-24 09:40:00,62.18,62.22,62.17,62.2,7053.0,50.533,50.5655,50.5249,50.5493,7053.0
2015-06-24 09:45:00,62.2,62.21,62.16,62.19,5779.0,50.5493,50.5574,50.5168,50.5411,5779.0
2015-06-24 09:50:00,62.19,62.2,62.14,62.15,4463.0,50.5411,50.5493,50.5005,50.5086,4463.0
2015-06-24 09:55:00,62.16,62.18,62.16,62.18,3600.0,50.5168,50.533,50.5168,50.533,3600.0
2015-06-24 10:00:00,62.18,62.2,62.17,62.2,8439.0,50.533,50.5493,50.5249,50.5493,8439.0
2015-06-24 10:05:00,62.19,62.2,62.17,62.18,4128.0,50.5411,50.5493,50.5249,50.533,4128.0
2015-06-24 10:10:00,62.17,62.19,62.16,62.19,5365.0,50.5249,50.5411,50.5168,50.5411,5365.0
2015-06-24 10:15:00,62.18,62.19,62.16,62.17,30824.0,50.533,50.5411,50.5168,50.5249,30824.0
2015-06-24 10:20:00,62.17,62.18,62.14,62.15,4731.0,50.5249,50.533,50.5005,50.5086,4731.0
2015-06-24 10:25:00,62.15,62.23,62.14,62.23,10088.0,50.5086,50.5736,50.5005,50.5736,10088.0
2015-06-24 10:30:00,62.23,62.24,62.21,62.21,12109.0,50.5736,50.5818,50.5574,50.5574,12109.0
2015-06-24 10:35:00,62.21,62.21,62.19,62.2,2868.0,50.5574,50.5574,50.5411,50.5493,2868.0
2015-06-24 10:40:00,62.21,62.22,62.21,62.21,2289.0,50.5574,50.5655,50.5574,50.5574,2289.0
2015-06-24 10:45:00,62.21,62.23,62.2,62.22,4258.0,50.5574,50.5736,50.5493,50.5655,4258.0
2015-06-24 10:50:00,62.21,62.21,62.2,62.21,2700.0,50.5574,50.5574,50.5493,50.5574,2700.0
2015-06-24 10:55:00,62.21,62.21,62.18,62.18,1400.0,50.5574,50.5574,50.533,50.533,1400.0
2015-06-24 11:00:00,62.19,62.19,62.13,62.15,8095.0,50.5411,50.5411,50.4924,50.5086,8095.0
2015-06-24 11:05:00,62.15,62.16,62.14,62.16,8106.0,50.5086,50.5168,50.5005,50.5168,8106.0
2015-06-24 11:10:00,62.16,62.16,62.12,62.12,2100.0,50.5168,50.5168,50.4843,50.4843,2100.0
2015-06-24 11:15:00,62.11,62.11,62.09,62.1,1500.0,50.4761,50.4761,50.4599,50.468,1500.0
2015-06-24 11:20:00,62.1,62.11,62.1,62.1,9009.0,50.468,50.4761,50.468,50.468,9009.0
2015-06-24 11:25:00,62.09,62.11,62.08,62.11,7100.0,50.4599,50.4761,50.4517,50.4761,7100.0
2015-06-24 11:30:00,62.11,62.11,62.08,62.08,2000.0,50.4761,50.4761,50.4517,50.4517,2000.0
2015-06-24 11:35:00,62.08,62.09,62.07,62.08,5832.0,50.4517,50.4599,50.4436,50.4517,5832.0
2015-06-24 11:40:00,62.07,62.12,62.05,62.12,21793.0,50.4436,50.4843,50.4274,50.4843,21793.0
2015-06-24 11:45:00,62.11,62.11,62.08,62.08,2355.0,50.4761,50.4761,50.4517,50.4517,2355.0
2015-06-24 11:50:00,62.08,62.08,62.05,62.05,5928.0,50.4517,50.4517,50.4274,50.4274,5928.0
2015-06-24 11:55:00,62.05,62.08,62.03,62.04,5598.0,50.4274,50.4517,50.4111,50.4192,5598.0
2015-06-24 12:00:00,62.04,62.04,61.98,62.0,8845.0,50.4192,50.4192,50.3705,50.3867,8845.0
2015-06-24 12:05:00,62.0,62.0,61.99,62.0,900.0,50.3867,50.3867,50.3786,50.3867,900.0
2015-06-24 12:10:00,61.98,62.04,61.98,62.04,6570.0,50.3705,50.4192,50.3705,50.4192,6570.0
2015-06-24 12:15:00,62.04,62.06,62.03,62.06,10790.0,50.4192,50.4355,50.4111,50.4355,10790.0
2015-06-24 12:20:00,62.05,62.05,62.01,62.02,2422.0,50.4274,50.4274,50.3949,50.403,2422.0
2015-06-24 12:25:00,62.02,62.02,62.02,62.02,1100.0,50.403,50.403,50.403,50.403,1100.0
2015-06-24 12:30:00,62.01,62.01,61.98,62.01,1500.0,50.3949,50.3949,50.3705,50.3949,1500.0
2015-06-24 12:35:00,62.01,62.03,62.0,62.03,900.0,50.3949,50.4111,50.3867,50.4111,900.0
2015-06-24 12:40:00,62.03,62.03,62.01,62.01,2162.0,50.4111,50.4111,50.3949,50.3949,2162.0
2015-06-24 12:45:00,62.01,62.01,61.98,61.99,4641.0,50.3949,50.3949,50.3705,50.3786,4641.0
2015-06-24 12:50:00,61.99,61.99,61.94,61.95,4500.0,50.3786,50.3786,50.338,50.3461,4500.0
2015-06-24 12:55:00,61.96,61.97,61.96,61.97,1847.0,50.3542,50.3623,50.3542,50.3623,1847.0
2015-06-24 13:00:00,61.97,61.98,61.97,61.98,400.0,50.3623,50.3705,50.3623,50.3705,400.0
2015-06-24 13:05:00,61.98,62.01,61.97,62.01,7654.0,50.3705,50.3949,50.3623,50.3949,7654.0
2015-06-24 13:10:00,62.01,62.01,62.0,62.0,1454.0,50.3949,50.3949,50.3867,50.3867,1454.0
2015-06-24 13:15:00,61.99,61.99,61.96,61.96,1964.0,50.3786,50.3786,50.3542,50.3542,1964.0
2015-06-24 13:20:00,61.96,61.97,61.9,61.9,4065.0,50.3542,50.3623,50.3055,50.3055,4065.0
2015-06-24 13:25:00,61.9,61.91,61.87,61.89,4755.0,50.3055,50.3136,50.2811,50.2973,4755.0
2015-06-24 13:30:00,61.88,61.91,61.87,61.9,2839.0,50.2892,50.3136,50.2811,50.3055,2839.0
2015-06-24 13:35:00,61.9,61.91,61.89,61.9,3266.0,50.3055,50.3136,50.2973,50.3055,3266.0
2015-06-24 13:40:00,61.89,61.89,61.86,61.88,3664.0,50.2973,50.2973,50.273,50.2892,3664.0
2015-06-24 13:45:00,61.88,61.92,61.87,61.92,2800.0,50.2892,50.3217,50.2811,50.3217,2800.0
2015-06-24 13:50:00,61.92,61.93,61.91,61.92,3705.0,50.3217,50.3298,50.3136,50.3217,3705.0
2015-06-24 13:55:00,61.92,61.94,61.91,61.94,5716.0,50.3217,50.338,50.3136,50.338,5716.0
2015-06-24 14:00:00,61.95,61.96,61.94,61.95,23774.0,50.3461,50.3542,50.338,50.3461,23774.0
2015-06-24 14:05:00,61.95,61.95,61.92,61.92,1100.0,50.3461,50.3461,50.3217,50.3217,1100.0
2015-06-24 14:10:00,61.93,61.93,61.88,61.89,4097.0,50.3298,50.3298,50.2892,50.2973,4097.0
2015-06-24 14:15:00,61.89,61.89,61.87,61.87,2800.0,50.2973,50.2973,50.2811,50.2811,2800.0
2015-06-24 14:20:00,61.86,61.87,61.86,61.87,2000.0,50.273,50.2811,50.273,50.2811,2000.0
2015-06-24 14:25:00,61.88,61.89,61.87,61.89,6530.0,50.2892,50.2973,50.2811,50.2973,6530.0
2015-06-24 14:30:00,61.88,61.9,61.88,61.89,3529.0,50.2892,50.3055,50.2892,50.2973,3529.0
2015-06-24 14:35:00,61.89,61.94,61.88,61.94,2100.0,50.2973,50.338,50.2892,50.338,2100.0
2015-06-24 14:40:00,61.94,61.94,61.92,61.92,2292.0,50.338,50.338,50.3217,50.3217,2292.0
2015-06-24 14:45:00,61.92,61.93,61.91,61.92,1356.0,50.3217,50.3298,50.3136,50.3217,1356.0
2015-06-24 14:50:00,61.92,61.97,61.92,61.96,11376.0,50.3217,50.3623,50.3217,50.3542,11376.0
2015-06-24 14:55:00,61.96,61.96,61.94,61.94,2500.0,50.3542,50.3542,50.338,50.338,2500.0
2015-06-24 15:00:00,61.94,61.94,61.93,61.93,1200.0,50.338,50.338,50.3298,50.3298,1200.0
2015-06-24 15:05:00,61.92,61.92,61.9,61.9,3989.0,50.3217,50.3217,50.3055,50.3055,3989.0
2015-06-24 15:10:00,61.9,61.92,61.88,61.92,26300.0,50.3055,50.3217,50.2892,50.3217,26300.0
2015-06-24 15:15:00,61.92,61.93,61.91,61.93,9703.0,50.3217,50.3298,50.3136,50.3298,9703.0
2015-06-24 15:20:00,61.93,61.94,61.92,61.94,43543.0,50.3298,50.338,50.3217,50.338,43543.0
2015-06-24 15:25:00,61.95,61.97,61.95,61.96,3625.0,50.3461,50.3623,50.3461,50.3542,3625.0
2015-06-24 15:30:00,61.95,61.97,61.95,61.96,5582.0,50.3461,50.3623,50.3461,50.3542,5582.0
2015-06-24 15:35:00,61.97,61.97,61.94,61.94,20805.0,50.3623,50.3623,50.338,50.338,20805.0
2015-06-24 15:40:00,61.93,61.94,61.93,61.94,12940.0,50.3298,50.338,50.3298,50.338,12940.0
2015-06-24 15:45:00,61.94,61.94,61.89,61.9,12724.0,50.338,50.338,50.2973,50.3055,12724.0
2015-06-24 15:50:00,61.89,61.9,61.87,61.88,8986.0,50.2973,50.3055,50.2811,50.2892,8986.0
2015-06-24 15:55:00,61.89,61.9,61.85,61.88,27559.0,50.2973,50.3055,50.2648,50.2892,27559.0
2015-06-25 09:30:00,61.37,61.39,61.23,61.27,31845.0,50.4622,50.4786,50.3471,50.3799,31845.0
2015-06-25 09:35:00,61.28,61.3,61.17,61.17,18694.0,50.3882,50.4046,50.2977,50.2977,18694.0
2015-06-25 09:40:00,61.18,61.19,61.1,61.19,18590.0,50.3059,50.3142,50.2402,50.3142,18590.0
2015-06-25 09:45:00,61.16,61.21,61.15,61.2,7812.0,50.2895,50.3306,50.2813,50.3224,7812.0
2015-06-25 09:50:00,61.2,61.25,61.18,61.22,13330.0,50.3224,50.3635,50.3059,50.3388,13330.0
2015-06-25 09:55:00,61.22,61.23,61.21,61.22,7454.0,50.3388,50.3471,50.3306,50.3388,7454.0
2015-06-25 10:00:00,61.22,61.22,61.17,61.17,7597.0,50.3388,50.3388,50.2977,50.2977,7597.0
2015-06-25 10:05:00,61.17,61.19,61.15,61.19,6599.0,50.2977,50.3142,50.2813,50.3142,6599.0
2015-06-25 10:10:00,61.19,61.26,61.19,61.25,4220.0,50.3142,50.3717,50.3142,50.3635,4220.0
2015-06-25 10:15:00,61.25,61.25,61.2,61.25,3465.0,50.3635,50.3635,50.3224,50.3635,3465.0
2015-06-25 10:20:00,61.26,61.27,61.25,61.26,2900.0,50.3717,50.3799,50.3635,50.3717,2900.0
2015-06-25 10:25:00,61.25,61.27,61.24,61.25,19541.0,50.3635,50.3799,50.3553,50.3635,19541.0
2015-06-25 10:30:00,61.25,61.27,61.21,61.22,84188.0,50.3635,50.3799,50.3306,50.3388,84188.0
2015-06-25 10:35:00,61.22,61.22,61.19,61.2,11005.0,50.3388,50.3388,50.3142,50.3224,11005.0
2015-06-25 10:40:00,61.2,61.2,61.18,61.2,12815.0,50.3224,50.3224,50.3059,50.3224,12815.0
2015-06-25 10:45:00,61.2,61.21,61.18,61.21,2600.0,50.3224,50.3306,50.3059,50.3306,2600.0
2015-06-25 10:50:00,61.22,61.23,61.21,61.23,12094.0,50.3388,50.3471,50.3306,50.3471,12094.0
2015-06-25 10:55:00,61.23,61.26,61.22,61.24,9567.0,50.3471,50.3717,50.3388,50.3553,9567.0
2015-06-25 11:00:00,61.24,61.28,61.23,61.28,7349.0,50.3553,50.3882,50.3471,50.3882,7349.0
2015-06-25 11:05:00,61.28,61.28,61.26,61.28,6529.0,50.3882,50.3882,50.3717,50.3882,6529.0
2015-06-25 11:10:00,61.28,61.3,61.26,61.27,7463.0,50.3882,50.4046,50.3717,50.3799,7463.0
2015-06-25 11:15:00,61.27,61.27,61.24,61.25,3800.0,50.3799,50.3799,50.3553,50.3635,3800.0
2015-06-25 11:20:00,61.25,61.25,61.23,61.25,3536.0,50.3635,50.3635,50.3471,50.3635,3536.0
2015-06-25 11:25:00,61.25,61.26,61.23,61.25,5962.0,50.3635,50.3717,50.3471,50.3635,5962.0
2015-06-25 11:30:00,61.25,61.28,61.25,61.26,9873.0,50.3635,50.3882,50.3635,50.3717,9873.0
2015-06-25 11:35:00,61.25,61.27,61.23,61.25,9116.0,50.3635,50.3799,50.3471,50.3635,9116.0
2015-06-25 11:40:00,61.24,61.24,61.22,61.24,3410.0,50.3553,50.3553,50.3388,50.3553,3410.0
2015-06-25 11:45:00,61.23,61.24,61.22,61.23,8600.0,50.3471,50.3553,50.3388,50.3471,8600.0
2015-06-25 11:50:00,61.22,61.25,61.22,61.25,1800.0,50.3388,50.3635,50.3388,50.3635,1800.0
2015-06-25 11:55:00,61.25,61.27,61.24,61.25,6031.0,50.3635,50.3799,50.3553,50.3635,6031.0
2015-06-25 12:00:00,61.25,61.26,61.23,61.23,2100.0,50.3635,50.3717,50.3471,50.3471,2100.0
2015-06-25 12:05:00,61.22,61.23,61.22,61.23,1100.0,50.3388,50.3471,50.3388,50.3471,1100.0
2015-06-25 12:10:00,61.23,61.23,61.19,61.2,7649.0,50.3471,50.3471,50.3142,50.3224,7649.0
2015-06-25 12:15:00,61.2,61.22,61.19,61.21,4383.0,50.3224,50.3388,50.3142,50.3306,4383.0
2015-06-25 12:20:00,61.21,61.21,61.18,61.2,17405.0,50.3306,50.3306,50.3059,50.3224,17405.0
2015-06-25 12:25:00,61.16,61.18,61.15,61.17,6495.0,50.2895,50.3059,50.2813,50.2977,6495.0
2015-06-25 12:30:00,61.16,61.18,61.15,61.18,11954.0,50.2895,50.3059,50.2813,50.3059,11954.0
2015-06-25 12:35:00,61.17,61.18,61.15,61.16,2800.0,50.2977,50.3059,50.2813,50.2895,2800.0
2015-06-25 12:40:00,61.16,61.17,61.13,61.14,23339.0,50.2895,50.2977,50.2648,50.273,23339.0
2015-06-25 12:45:00,61.14,61.16,61.14,61.16,7147.0,50.273,50.2895,50.273,50.2895,7147.0
2015-06-25 12:50:00,61.16,61.18,61.16,61.17,9325.0,50.2895,50.3059,50.2895,50.2977,9325.0
2015-06-25 12:55:00,61.17,61.17,61.16,61.17,7200.0,50.2977,50.2977,50.2895,50.2977,7200.0
2015-06-25 13:00:00,61.18,61.18,61.16,61.16,1940.0,50.3059,50.3059,50.2895,50.2895,1940.0
2015-06-25 13:05:00,61.17,61.18,61.16,61.18,32404.0,50.2977,50.3059,50.2895,50.3059,32404.0
2015-06-25 13:10:00,61.19,61.2,61.18,61.19,109158.0,50.3142,50.3224,50.3059,50.3142,109158.0
2015-06-25 13:15:00,61.2,61.21,61.17,61.21,127084.0,50.3224,50.3306,50.2977,50.3306,127084.0
2015-06-25 13:20:00,61.2,61.2,61.19,61.19,48339.0,50.3224,50.3224,50.3142,50.3142,48339.0
2015-06-25 13:25:00,61.19,61.2,61.18,61.18,3500.0,50.3142,50.3224,50.3059,50.3059,3500.0
2015-06-25 13:30:00,61.18,61.18,61.16,61.16,5557.0,50.3059,50.3059,50.2895,50.2895,5557.0
2015-06-25 13:35:00,61.15,61.16,61.15,61.15,5297.0,50.2813,50.2895,50.2813,50.2813,5297.0
2015-06-25 13:40:00,61.15,61.16,61.14,61.14,36064.0,50.2813,50.2895,50.273,50.273,36064.0
2015-06-25 13:45:00,61.14,61.16,61.14,61.16,18802.0,50.273,50.2895,50.273,50.2895,18802.0
2015-06-25 13:50:00,61.16,61.17,61.15,61.15,28339.0,50.2895,50.2977,50.2813,50.2813,28339.0
2015-06-25 13:55:00,61.15,61.16,61.13,61.15,10257.0,50.2813,50.2895,50.2648,50.2813,10257.0
2015-06-25 14:00:00,61.15,61.15,61.1,61.1,2633.0,50.2813,50.2813,50.2402,50.2402,2633.0
2015-06-25 14:05:00,61.09,61.1,61.08,61.08,3700.0,50.2319,50.2402,50.2237,50.2237,3700.0
2015-06-25 14:10:00,61.07,61.07,61.03,61.04,7356.0,50.2155,50.2155,50.1826,50.1908,7356.0
2015-06-25 14:15:00,61.04,61.06,61.03,61.05,3500.0,50.1908,50.2073,50.1826,50.199,3500.0
2015-06-25 14:20:00,61.05,61.06,61.02,61.03,4697.0,50.199,50.2073,50.1744,50.1826,4697.0
2015-06-25 14:25:00,61.02,61.02,60.96,60.97,13475.0,50.1744,50.1744,50.125,50.1333,13475.0
2015-06-25 14:30:00,60.98,61.0,60.97,61.0,6375.0,50.1415,50.1579,50.1333,50.1579,6375.0
2015-06-25 14:35:00,61.0,61.02,61.0,61.02,3150.0,50.1579,50.1744,50.1579,50.1744,3150.0
2015-06-25 14:40:00,61.02,61.03,61.02,61.03,3800.0,50.1744,50.1826,50.1744,50.1826,3800.0
2015-06-25 14:45:00,61.03,61.04,61.01,61.02,19219.0,50.1826,50.1908,50.1662,50.1744,19219.0
2015-06-25 14:50:00,61.01,61.01,60.98,60.99,15800.0,50.1662,50.1662,50.1415,50.1497,15800.0
2015-06-25 14:55:00,60.99,61.0,60.97,61.0,15375.0,50.1497,50.1579,50.1333,50.1579,15375.0
2015-06-25 15:00:00,61.01,61.06,61.01,61.06,76874.0,50.1662,50.2073,50.1662,50.2073,76874.0
2015-06-25 15:05:00,61.06,61.09,61.06,61.07,4758.0,50.2073,50.2319,50.2073,50.2155,4758.0
2015-06-25 15:10:00,61.07,61.08,61.05,61.06,8089.0,50.2155,50.2237,50.199,50.2073,8089.0
2015-06-25 15:15:00,61.06,61.06,61.03,61.04,51973.0,50.2073,50.2073,50.1826,50.1908,51973.0
2015-06-25 15:20:00,61.05,61.05,61.04,61.05,41365.0,50.199,50.199,50.1908,50.199,41365.0
2015-06-25 15:25:00,61.04,61.05,61.03,61.05,81761.0,50.1908,50.199,50.1826,50.199,81761.0
2015-06-25 15:30:00,61.05,61.05,61.01,61.02,30675.0,50.199,50.199,50.1662,50.1744,30675.0
2015-06-25 15:35:00,61.02,61.02,61.0,61.01,7773.0,50.1744,50.1744,50.1579,50.1662,7773.0
2015-06-25 15:40:00,61.01,61.02,61.0,61.01,6138.0,50.1662,50.1744,50.1579,50.1662,6138.0
2015-06-25 15:45:00,61.0,61.02,60.99,61.01,118411.0,50.1579,50.1744,50.1497,50.1662,118411.0
2015-06-25 15:50:00,61.01,61.01,60.98,60.99,65980.0,50.1662,50.1662,50.1415,50.1497,65980.0
2015-06-25 15:55:00,60.99,61.0,60.97,60.97,110503.0,50.1497,50.1579,50.1333,50.1333,110503.0
2015-06-26 09:30:00,61.04,61.1,60.96,60.97,8618.0,50.1908,50.2402,50.125,50.1333,8618.0
2015-06-26 09:35:00,60.98,60.98,60.93,60.95,3999.0,50.1415,50.1415,50.1004,50.1168,3999.0
2015-06-26 09:40:00,60.93,61.01,60.91,61.01,5577.0,50.1004,50.1662,50.0839,50.1662,5577.0
2015-06-26 09:45:00,61.01,61.03,61.0,61.01,9751.0,50.1662,50.1826,50.1579,50.1662,9751.0
2015-06-26 09:50:00,61.02,61.03,61.0,61.03,4200.0,50.1744,50.1826,50.1579,50.1826,4200.0
2015-06-26 09:55:00,61.04,61.1,61.04,61.07,5165.0,50.1908,50.2402,50.1908,50.2155,5165.0
2015-06-26 10:00:00,61.09,61.12,61.09,61.11,6416.0,50.2319,50.2566,50.2319,50.2484,6416.0
2015-06-26 10:05:00,61.12,61.12,61.08,61.11,9750.0,50.2566,50.2566,50.2237,50.2484,9750.0
2015-06-26 10:10:00,61.11,61.11,61.05,61.07,205842.0,50.2484,50.2484,50.199,50.2155,205842.0
2015-06-26 10:15:00,61.07,61.09,61.05,61.06,34250.0,50.2155,50.2319,50.199,50.2073,34250.0
2015-06-26 10:20:00,61.05,61.05,60.96,60.98,19900.0,50.199,50.199,50.125,50.1415,19900.0
2015-06-26 10:25:00,60.98,61.05,60.98,61.05,4350.0,50.1415,50.199,50.1415,50.199,4350.0
2015-06-26 10:30:00,61.06,61.06,61.02,61.02,3800.0,50.2073,50.2073,50.1744,50.1744,3800.0
2015-06-26 10:35:00,61.03,61.06,61.03,61.03,6030.0,50.1826,50.2073,50.1826,50.1826,6030.0
2015-06-26 10:40:00,61.03,61.03,60.98,60.98,5200.0,50.1826,50.1826,50.1415,50.1415,5200.0
2015-06-26 10:45:00,60.97,60.97,60.96,60.96,11900.0,50.1333,50.1333,50.125,50.125,11900.0
2015-06-26 10:50:00,60.96,60.97,60.95,60.95,4090.0,50.125,50.1333,50.1168,50.1168,4090.0
2015-06-26 10:55:00,60.95,60.95,60.87,60.88,23645.0,50.1168,50.1168,50.051,50.0593,23645.0
2015-06-26 11:00:00,60.87,60.94,60.87,60.94,5036.0,50.051,50.1086,50.051,50.1086,5036.0
2015-06-26 11:05:00,60.93,60.98,60.92,60.97,4425.0,50.1004,50.1415,50.0922,50.1333,4425.0
2015-06-26 11:10:00,60.98,61.0,60.97,60.99,2592.0,50.1415,50.1579,50.1333,50.1497,2592.0
2015-06-26 11:15:00,60.99,61.0,60.97,61.0,83658.0,50.1497,50.1579,50.1333,50.1579,83658.0
2015-06-26 11:20:00,61.0,61.0,60.97,60.97,3227.0,50.1579,50.1579,50.1333,50.1333,3227.0
2015-06-26 11:25:00,60.97,60.99,60.96,60.98,101525.0,50.1333,50.1497,50.125,50.1415,101525.0
2015-06-26 11:30:00,60.98,61.0,60.94,60.94,10302.0,50.1415,50.1579,50.1086,50.1086,10302.0
2015-06-26 11:35:00,60.95,60.95,60.93,60.95,3351.0,50.1168,50.1168,50.1004,50.1168,3351.0
2015-06-26 11:40:00,60.96,60.96,60.93,60.95,7747.0,50.125,50.125,50.1004,50.1168,7747.0
2015-06-26 11:45:00,60.95,60.96,60.94,60.95,1557.0,50.1168,50.125,50.1086,50.1168,1557.0
2015-06-26 11:50:00,60.94,60.94,60.9,60.92,11426.0,50.1086,50.1086,50.0757,50.0922,11426.0
2015-06-26 11:55:00,60.92,60.92,60.9,60.91,6114.0,50.0922,50.0922,50.0757,50.0839,6114.0
2015-06-26 12:00:00,60.91,60.93,60.9,60.92,1825.0,50.0839,50.1004,50.0757,50.0922,1825.0
2015-06-26 12:05:00,60.93,60.94,60.92,60.94,1000.0,50.1004,50.1086,50.0922,50.1086,1000.0
2015-06-26 12:10:00,60.93,60.94,60.93,60.93,2580.0,50.1004,50.1086,50.1004,50.1004,2580.0
2015-06-26 12:15:00,60.92,60.94,60.92,60.94,3314.0,50.0922,50.1086,50.0922,50.1086,3314.0
2015-06-26 12:20:00,60.94,60.95,60.91,60.91,3324.0,50.1086,50.1168,50.0839,50.0839,3324.0
2015-06-26 12:25:00,60.92,60.92,60.91,60.92,2900.0,50.0922,50.0922,50.0839,50.0922,2900.0
2015-06-26 12:30:00,60.91,60.91,60.86,60.88,28917.0,50.0839,50.0839,50.0428,50.0593,28917.0
2015-06-26 12:35:00,60.88,60.88,60.84,60.84,7064.0,50.0593,50.0593,50.0264,50.0264,7064.0
2015-06-26 12:40:00,60.85,60.86,60.83,60.84,20866.0,50.0346,50.0428,50.0181,50.0264,20866.0
2015-06-26 12:45:00,60.85,60.85,60.82,60.84,35304.0,50.0346,50.0346,50.0099,50.0264,35304.0
2015-06-26 12:50:00,60.84,60.85,60.8,60.8,43960.0,50.0264,50.0346,49.9935,49.9935,43960.0
2015-06-26 12:55:00,60.8,60.81,60.77,60.79,20348.0,49.9935,50.0017,49.9688,49.9853,20348.0
2015-06-26 13:00:00,60.78,60.82,60.77,60.81,4855.0,49.977,50.0099,49.9688,50.0017,4855.0
2015-06-26 13:05:00,60.81,60.81,60.79,60.8,2700.0,50.0017,50.0017,49.9853,49.9935,2700.0
2015-06-26 13:10:00,60.79,60.79,60.75,60.75,4361.0,49.9853,49.9853,49.9524,49.9524,4361.0
2015-06-26 13:15:00,60.74,60.78,60.74,60.75,4168.0,49.9441,49.977,49.9441,49.9524,4168.0
2015-06-26 13:20:00,60.76,60.76,60.72,60.75,6775.0,49.9606,49.9606,49.9277,49.9524,6775.0
2015-06-26 13:25:00,60.75,60.78,60.75,60.78,12176.0,49.9524,49.977,49.9524,49.977,12176.0
2015-06-26 13:30:00,60.78,60.78,60.76,60.77,800.0,49.977,49.977,49.9606,49.9688,800.0
2015-06-26 13:35:00,60.78,60.79,60.78,60.79,1900.0,49.977,49.9853,49.977,49.9853,1900.0
2015-06-26 13:40:00,60.79,60.86,60.78,60.85,25677.0,49.9853,50.0428,49.977,50.0346,25677.0
2015-06-26 13:45:00,60.85,60.85,60.82,60.82,6222.0,50.0346,50.0346,50.0099,50.0099,6222.0
2015-06-26 13:50:00,60.83,60.83,60.81,60.82,3300.0,50.0181,50.0181,50.0017,50.0099,3300.0
2015-06-26 13:55:00,60.82,60.83,60.82,60.82,1800.0,50.0099,50.0181,50.0099,50.0099,1800.0
2015-06-26 14:00:00,60.83,60.84,60.82,60.83,6600.0,50.0181,50.0264,50.0099,50.0181,6600.0
2015-06-26 14:05:00,60.82,60.82,60.81,60.82,2174.0,50.0099,50.0099,50.0017,50.0099,2174.0
2015-06-26 14:10:00,60.81,60.81,60.77,60.8,4712.0,50.0017,50.0017,49.9688,49.9935,4712.0
2015-06-26 14:15:00,60.81,60.81,60.79,60.79,3200.0,50.0017,50.0017,49.9853,49.9853,3200.0
2015-06-26 14:20:00,60.78,60.8,60.78,60.8,1100.0,49.977,49.9935,49.977,49.9935,1100.0
2015-06-26 14:25:00,60.8,60.81,60.79,60.81,2658.0,49.9935,50.0017,49.9853,50.0017,2658.0
2015-06-26 14:30:00,60.82,60.84,60.82,60.84,1759.0,50.0099,50.0264,50.0099,50.0264,1759.0
2015-06-26 14:35:00,60.84,60.86,60.83,60.85,2273.0,50.0264,50.0428,50.0181,50.0346,2273.0
2015-06-26 14:40:00,60.86,60.87,60.82,60.82,3282.0,50.0428,50.051,50.0099,50.0099,3282.0
2015-06-26 14:45:00,60.82,60.84,60.8,60.84,4600.0,50.0099,50.0264,49.9935,50.0264,4600.0
2015-06-26 14:50:00,60.84,60.85,60.84,60.85,417.0,50.0264,50.0346,50.0264,50.0346,417.0
2015-06-26 14:55:00,60.85,60.85,60.83,60.83,3818.0,50.0346,50.0346,50.0181,50.0181,3818.0
2015-06-26 15:00:00,60.83,60.89,60.83,60.89,5248.0,50.0181,50.0675,50.0181,50.0675,5248.0
2015-06-26 15:05:00,60.89,60.93,60.89,60.93,8866.0,50.0675,50.1004,50.0675,50.1004,8866.0
2015-06-26 15:10:00,60.94,60.96,60.91,60.91,4583.0,50.1086,50.125,50.0839,50.0839,4583.0
2015-06-26 15:15:00,60.91,60.93,60.9,60.93,10900.0,50.0839,50.1004,50.0757,50.1004,10900.0
2015-06-26 15:20:00,60.93,60.94,60.89,60.92,11980.0,50.1004,50.1086,50.0675,50.0922,11980.0
2015-06-26 15:25:00,60.92,60.94,60.91,60.94,5500.0,50.0922,50.1086,50.0839,50.1086,5500.0
2015-06-26 15:30:00,60.93,60.94,60.92,60.93,10925.0,50.1004,50.1086,50.0922,50.1004,10925.0
2015-06-26 15:35:00,60.93,60.94,60.87,60.88,13800.0,50.1004,50.1086,50.051,50.0593,13800.0
2015-06-26 15:40:00,60.88,60.89,60.87,60.88,8606.0,50.0593,50.0675,50.051,50.0593,8606.0
2015-06-26 15:45:00,60.88,60.88,60.86,60.87,3925.0,50.0593,50.0593,50.0428,50.051,3925.0
2015-06-26 15:50:00,60.86,60.88,60.84,60.88,21798.0,50.0428,50.0593,50.0264,50.0593,21798.0
2015-06-26 15:55:00,60.88,60.92,60.87,60.91,44681.0,50.0593,50.0922,50.051,50.0839,44681.0
2015-06-29 09:30:00,60.01,60.12,59.91,60.12,116168.0,49.3439,49.4343,49.2617,49.4343,116168.0
2015-06-29 09:35:00,60.13,60.14,60.05,60.09,86296.0,49.4426,49.4508,49.3768,49.4097,86296.0
2015-06-29 09:40:00,60.09,60.17,60.09,60.16,78720.0,49.4097,49.4755,49.4097,49.4672,78720.0
2015-06-29 09:45:00,60.16,60.23,60.15,60.23,50114.0,49.4672,49.5248,49.459,49.5248,50114.0
2015-06-29 09:50:00,60.22,60.24,60.18,60.22,44366.0,49.5166,49.533,49.4837,49.5166,44366.0
2015-06-29 09:55:00,60.22,60.22,60.09,60.1,33862.0,49.5166,49.5166,49.4097,49.4179,33862.0
2015-06-29 10:00:00,60.11,60.19,60.1,60.19,24068.0,49.4261,49.4919,49.4179,49.4919,24068.0
2015-06-29 10:05:00,60.19,60.25,60.14,60.15,33706.0,49.4919,49.5412,49.4508,49.459,33706.0
2015-06-29 10:10:00,60.15,60.15,60.1,60.1,33232.0,49.459,49.459,49.4179,49.4179,33232.0
2015-06-29 10:15:00,60.1,60.19,60.05,60.05,214946.0,49.4179,49.4919,49.3768,49.3768,214946.0
2015-06-29 10:20:00,60.04,60.06,59.99,60.06,24624.0,49.3686,49.385,49.3274,49.385,24624.0
2015-06-29 10:25:00,60.06,60.06,59.99,59.99,56152.0,49.385,49.385,49.3274,49.3274,56152.0
2015-06-29 10:30:00,59.98,60.01,59.95,59.99,78294.0,49.3192,49.3439,49.2946,49.3274,78294.0
2015-06-29 10:35:00,60.0,60.03,60.0,60.01,40296.0,49.3357,49.3603,49.3357,49.3439,40296.0
2015-06-29 10:40:00,60.02,60.04,60.0,60.03,31058.0,49.3521,49.3686,49.3357,49.3603,31058.0
2015-06-29 10:45:00,60.04,60.09,60.02,60.06,21730.0,49.3686,49.4097,49.3521,49.385,21730.0
2015-06-29 10:50:00,60.05,60.06,60.02,60.04,28414.0,49.3768,49.385,49.3521,49.3686,28414.0
2015-06-29 10:55:00,60.03,60.03,59.94,59.94,61100.0,49.3603,49.3603,49.2863,49.2863,61100.0
2015-06-29 11:00:00,59.95,59.95,59.9,59.91,30012.0,49.2946,49.2946,49.2534,49.2617,30012.0
2015-06-29 11:05:00,59.9,59.9,59.86,59.88,14560.0,49.2534,49.2534,49.2206,49.237,14560.0
2015-06-29 11:10:00,59.88,59.9,59.85,59.85,22556.0,49.237,49.2534,49.2123,49.2123,22556.0
2015-06-29 11:15:00,59.85,59.88,59.85,59.85,17844.0,49.2123,49.237,49.2123,49.2123,17844.0
2015-06-29 11:20:00,59.84,59.91,59.83,59.89,43190.0,49.2041,49.2617,49.1959,49.2452,43190.0
2015-06-29 11:25:00,59.89,59.9,59.85,59.87,179582.0,49.2452,49.2534,49.2123,49.2288,179582.0
2015-06-29 11:30:00,59.87,59.88,59.8,59.82,43452.0,49.2288,49.237,49.1712,49.1877,43452.0
2015-06-29 11:35:00,59.82,59.83,59.75,59.75,26328.0,49.1877,49.1959,49.1301,49.1301,26328.0
2015-06-29 11:40:00,59.76,59.79,59.75,59.78,28542.0,49.1383,49.163,49.1301,49.1548,28542.0
2015-06-29 11:45:00,59.78,59.79,59.76,59.78,18296.0,49.1548,49.163,49.1383,49.1548,18296.0
2015-06-29 11:50:00,59.79,59.8,59.77,59.79,30578.0,49.163,49.1712,49.1465,49.163,30578.0
2015-06-29 11:55:00,59.79,59.81,59.79,59.81,23220.0,49.163,49.1794,49.163,49.1794,23220.0
2015-06-29 12:00:00,59.81,59.81,59.77,59.78,33832.0,49.1794,49.1794,49.1465,49.1548,33832.0
2015-06-29 12:05:00,59.78,59.83,59.77,59.83,24198.0,49.1548,49.1959,49.1465,49.1959,24198.0
2015-06-29 12:10:00,59.83,59.83,59.8,59.81,26910.0,49.1959,49.1959,49.1712,49.1794,26910.0
2015-06-29 12:15:00,59.8,59.81,59.74,59.74,56376.0,49.1712,49.1794,49.1219,49.1219,56376.0
2015-06-29 12:20:00,59.75,59.75,59.71,59.72,15716.0,49.1301,49.1301,49.0972,49.1054,15716.0
2015-06-29 12:25:00,59.72,59.72,59.7,59.72,26318.0,49.1054,49.1054,49.089,49.1054,26318.0
2015-06-29 12:30:00,59.71,59.72,59.71,59.71,17602.0,49.0972,49.1054,49.0972,49.0972,17602.0
2015-06-29 12:35:00,59.71,59.71,59.67,59.67,18426.0,49.0972,49.0972,49.0643,49.0643,18426.0
2015-06-29 12:40:00,59.67,59.7,59.66,59.68,16744.0,49.0643,49.089,49.0561,49.0725,16744.0
2015-06-29 12:45:00,59.68,59.69,59.67,59.69,13100.0,49.0725,49.0808,49.0643,49.0808,13100.0
2015-06-29 12:50:00,59.68,59.69,59.66,59.69,13180.0,49.0725,49.0808,49.0561,49.0808,13180.0
2015-06-29 12:55:00,59.68,59.72,59.67,59.72,19130.0,49.0725,49.1054,49.0643,49.1054,19130.0
2015-06-29 13:00:00,59.72,59.72,59.67,59.68,20008.0,49.1054,49.1054,49.0643,49.0725,20008.0
2015-06-29 13:05:00,59.67,59.67,59.64,59.67,33720.0,49.0643,49.0643,49.0397,49.0643,33720.0
2015-06-29 13:10:00,59.66,59.66,59.62,59.63,38958.0,49.0561,49.0561,49.0232,49.0314,38958.0
2015-06-29 13:15:00,59.63,59.68,59.63,59.67,28500.0,49.0314,49.0725,49.0314,49.0643,28500.0
2015-06-29 13:20:00,59.68,59.71,59.67,59.7,40588.0,49.0725,49.0972,49.0643,49.089,40588.0
2015-06-29 13:25:00,59.7,59.7,59.68,59.68,23360.0,49.089,49.089,49.0725,49.0725,23360.0
2015-06-29 13:30:00,59.69,59.75,59.69,59.75,36640.0,49.0808,49.1301,49.0808,49.1301,36640.0
2015-06-29 13:35:00,59.76,59.77,59.72,59.73,50174.0,49.1383,49.1465,49.1054,49.1137,50174.0
2015-06-29 13:40:00,59.74,59.74,59.68,59.7,70240.0,49.1219,49.1219,49.0725,49.089,70240.0
2015-06-29 13:45:00,59.7,59.73,59.69,59.73,40166.0,49.089,49.1137,49.0808,49.1137,40166.0
2015-06-29 13:50:00,59.73,59.73,59.7,59.7,80132.0,49.1137,49.1137,49.089,49.089,80132.0
2015-06-29 13:55:00,59.69,59.7,59.66,59.68,58660.0,49.0808,49.089,49.0561,49.0725,58660.0
2015-06-29 14:00:00,59.68,59.69,59.66,59.66,8254.0,49.0725,49.0808,49.0561,49.0561,8254.0
2015-06-29 14:05:00,59.66,59.67,59.65,59.66,14452.0,49.0561,49.0643,49.0479,49.0561,14452.0
2015-06-29 14:10:00,59.66,59.66,59.58,59.59,28480.0,49.0561,49.0561,48.9903,48.9985,28480.0
2015-06-29 14:15:00,59.6,59.62,59.59,59.62,34284.0,49.0068,49.0232,48.9985,49.0232,34284.0
2015-06-29 14:20:00,59.62,59.62,59.57,59.59,42500.0,49.0232,49.0232,48.9821,48.9985,42500.0
2015-06-29 14:25:00,59.59,59.59,59.57,59.58,28394.0,48.9985,48.9985,48.9821,48.9903,28394.0
2015-06-29 14:30:00,59.57,59.57,59.53,59.53,18000.0,48.9821,48.9821,48.9492,48.9492,18000.0
2015-06-29 14:35:00,59.52,59.59,59.51,59.59,29962.0,48.941,48.9985,48.9328,48.9985,29962.0
2015-06-29 14:40:00,59.59,59.62,59.57,59.62,22856.0,48.9985,49.0232,48.9821,49.0232,22856.0
2015-06-29 14:45:00,59.62,59.67,59.61,59.63,42534.0,49.0232,49.0643,49.015,49.0314,42534.0
2015-06-29 14:50:00,59.63,59.63,59.59,59.6,20598.0,49.0314,49.0314,48.9985,49.0068,20598.0
2015-06-29 14:55:00,59.6,59.6,59.56,59.57,16846.0,49.0068,49.0068,48.9739,48.9821,16846.0
2015-06-29 15:00:00,59.56,59.58,59.53,59.53,31816.0,48.9739,48.9903,48.9492,48.9492,31816.0
2015-06-29 15:05:00,59.54,59.56,59.51,59.51,28122.0,48.9574,48.9739,48.9328,48.9328,28122.0
2015-06-29 15:10:00,59.51,59.56,59.51,59.53,31492.0,48.9328,48.9739,48.9328,48.9492,31492.0
2015-06-29 15:15:00,59.52,59.54,59.48,59.52,31858.0,48.941,48.9574,48.9081,48.941,31858.0
2015-06-29 15:20:00,59.53,59.56,59.52,59.56,15398.0,48.9492,48.9739,48.941,48.9739,15398.0
2015-06-29 15:25:00,59.55,59.55,59.49,59.5,16518.0,48.9657,48.9657,48.9163,48.9245,16518.0
2015-06-29 15:30:00,59.49,59.52,59.44,59.5,127664.0,48.9163,48.941,48.8752,48.9245,127664.0
2015-06-29 15:35:00,59.5,59.5,59.42,59.43,37084.0,48.9245,48.9245,48.8588,48.867,37084.0
2015-06-29 15:40:00,59.42,59.42,59.39,59.39,22172.0,48.8588,48.8588,48.8341,48.8341,22172.0
2015-06-29 15:45:00,59.38,59.38,59.31,59.38,42408.0,48.8259,48.8259,48.7683,48.8259,42408.0
2015-06-29 15:50:00,59.39,59.45,59.37,59.44,200054.0,48.8341,48.8834,48.8176,48.8752,200054.0
2015-06-29 15:55:00,59.45,59.45,59.31,59.33,517150.0,48.8834,48.8834,48.7683,48.7848,517150.0
2015-06-30 09:30:00,60.03,60.04,59.82,59.84,42161.0,49.3603,49.3686,49.1877,49.2041,42161.0
2015-06-30 09:35:00,59.83,59.85,59.78,59.8,12301.0,49.1959,49.2123,49.1548,49.1712,12301.0
2015-06-30 09:40:00,59.79,59.8,59.71,59.74,21844.0,49.163,49.1712,49.0972,49.1219,21844.0
2015-06-30 09:45:00,59.75,59.79,59.67,59.69,36196.0,49.1301,49.163,49.0643,49.0808,36196.0
2015-06-30 09:50:00,59.72,59.77,59.67,59.67,22242.0,49.1054,49.1465,49.0643,49.0643,22242.0
2015-06-30 09:55:00,59.66,59.68,59.62,59.62,18418.0,49.0561,49.0725,49.0232,49.0232,18418.0
2015-06-30 10:00:00,59.62,59.69,59.6,59.63,18906.0,49.0232,49.0808,49.0068,49.0314,18906.0
2015-06-30 10:05:00,59.64,59.67,59.63,59.63,51534.0,49.0397,49.0643,49.0314,49.0314,51534.0
2015-06-30 10:10:00,59.64,59.65,59.53,59.56,64524.0,49.0397,49.0479,48.9492,48.9739,64524.0
2015-06-30 10:15:00,59.56,59.6,59.53,59.58,23182.0,48.9739,49.0068,48.9492,48.9903,23182.0
2015-06-30 10:20:00,59.58,59.59,59.51,59.57,20513.0,48.9903,48.9985,48.9328,48.9821,20513.0
2015-06-30 10:25:00,59.57,59.66,59.57,59.65,35403.0,48.9821,49.0561,48.9821,49.0479,35403.0
2015-06-30 10:30:00,59.65,59.65,59.57,59.58,8808.0,49.0479,49.0479,48.9821,48.9903,8808.0
2015-06-30 10:35:00,59.58,59.59,59.54,59.56,15694.0,48.9903,48.9985,48.9574,48.9739,15694.0
2015-06-30 10:40:00,59.56,59.56,59.53,59.55,10510.0,48.9739,48.9739,48.9492,48.9657,10510.0
2015-06-30 10:45:00,59.55,59.61,59.52,59.54,17766.0,48.9657,49.015,48.941,48.9574,17766.0
2015-06-30 10:50:00,59.53,59.57,59.49,59.57,12852.0,48.9492,48.9821,48.9163,48.9821,12852.0
2015-06-30 10:55:00,59.57,59.6,59.54,59.55,17469.0,48.9821,49.0068,48.9574,48.9657,17469.0
2015-06-30 11:00:00,59.55,59.58,59.52,59.56,16702.0,48.9657,48.9903,48.941,48.9739,16702.0
2015-06-30 11:05:00,59.56,59.59,59.54,59.56,25011.0,48.9739,48.9985,48.9574,48.9739,25011.0
2015-06-30 11:10:00,59.57,59.59,59.51,59.56,13733.0,48.9821,48.9985,48.9328,48.9739,13733.0
2015-06-30 11:15:00,59.56,59.65,59.56,59.62,21389.0,48.9739,49.0479,48.9739,49.0232,21389.0
2015-06-30 11:20:00,59.62,59.63,59.59,59.59,12922.0,49.0232,49.0314,48.9985,48.9985,12922.0
2015-06-30 11:25:00,59.59,59.61,59.47,59.47,19891.0,48.9985,49.015,48.8999,48.8999,19891.0
2015-06-30 11:30:00,59.46,59.5,59.38,59.39,35814.0,48.8916,48.9245,48.8259,48.8341,35814.0
2015-06-30 11:35:00,59.39,59.42,59.39,59.41,18300.0,48.8341,48.8588,48.8341,48.8505,18300.0
2015-06-30 11:40:00,59.42,59.43,59.38,59.42,7305.0,48.8588,48.867,48.8259,48.8588,7305.0
2015-06-30 11:45:00,59.42,59.45,59.4,59.45,9068.0,48.8588,48.8834,48.8423,48.8834,9068.0
2015-06-30 11:50:00,59.45,59.45,59.39,59.41,15689.0,48.8834,48.8834,48.8341,48.8505,15689.0
2015-06-30 11:55:00,59.41,59.42,59.36,59.36,16329.0,48.8505,48.8588,48.8094,48.8094,16329.0
2015-06-30 12:00:00,59.36,59.39,59.36,59.39,55398.0,48.8094,48.8341,48.8094,48.8341,55398.0
2015-06-30 12:05:00,59.39,59.44,59.36,59.44,16465.0,48.8341,48.8752,48.8094,48.8752,16465.0
2015-06-30 12:10:00,59.45,59.45,59.42,59.44,9343.0,48.8834,48.8834,48.8588,48.8752,9343.0
2015-06-30 12:15:00,59.43,59.44,59.39,59.41,37081.0,48.867,48.8752,48.8341,48.8505,37081.0
2015-06-30 12:20:00,59.41,59.41,59.32,59.34,13789.0,48.8505,48.8505,48.7765,48.793,13789.0
2015-06-30 12:25:00,59.35,59.37,59.25,59.26,16991.0,48.8012,48.8176,48.719,48.7272,16991.0
2015-06-30 12:30:00,59.25,59.29,59.23,59.26,32216.0,48.719,48.7519,48.7025,48.7272,32216.0
2015-06-30 12:35:00,59.27,59.28,59.25,59.28,6401.0,48.7354,48.7436,48.719,48.7436,6401.0
2015-06-30 12:40:00,59.28,59.32,59.28,59.32,5900.0,48.7436,48.7765,48.7436,48.7765,5900.0
2015-06-30 12:45:00,59.32,59.34,59.29,59.32,11801.0,48.7765,48.793,48.7519,48.7765,11801.0
2015-06-30 12:50:00,59.33,59.36,59.32,59.34,5495.0,48.7848,48.8094,48.7765,48.793,5495.0
2015-06-30 12:55:00,59.35,59.37,59.32,59.36,9125.0,48.8012,48.8176,48.7765,48.8094,9125.0
2015-06-30 13:00:00,59.36,59.41,59.34,59.39,13381.0,48.8094,48.8505,48.793,48.8341,13381.0
2015-06-30 13:05:00,59.39,59.39,59.33,59.36,10494.0,48.8341,48.8341,48.7848,48.8094,10494.0
2015-06-30 13:10:00,59.36,59.37,59.35,59.35,5187.0,48.8094,48.8176,48.8012,48.8012,5187.0
2015-06-30 13:15:00,59.35,59.36,59.32,59.34,11244.0,48.8012,48.8094,48.7765,48.793,11244.0
2015-06-30 13:20:00,59.35,59.36,59.33,59.36,11231.0,48.8012,48.8094,48.7848,48.8094,11231.0
2015-06-30 13:25:00,59.36,59.44,59.34,59.44,21316.0,48.8094,48.8752,48.793,48.8752,21316.0
2015-06-30 13:30:00,59.43,59.49,59.41,59.48,17595.0,48.867,48.9163,48.8505,48.9081,17595.0
2015-06-30 13:35:00,59.48,59.52,59.45,59.52,16412.0,48.9081,48.941,48.8834,48.941,16412.0
2015-06-30 13:40:00,59.51,59.54,59.5,59.53,12350.0,48.9328,48.9574,48.9245,48.9492,12350.0
2015-06-30 13:45:00,59.53,59.55,59.52,59.54,15452.0,48.9492,48.9657,48.941,48.9574,15452.0
2015-06-30 13:50:00,59.54,59.61,59.54,59.59,20773.0,48.9574,49.015,48.9574,48.9985,20773.0
2015-06-30 13:55:00,59.59,59.59,59.55,59.56,8764.0,48.9985,48.9985,48.9657,48.9739,8764.0
2015-06-30 14:00:00,59.55,59.58,59.55,59.57,14341.0,48.9657,48.9903,48.9657,48.9821,14341.0
2015-06-30 14:05:00,59.57,59.75,59.57,59.71,32950.0,48.9821,49.1301,48.9821,49.0972,32950.0
2015-06-30 14:10:00,59.7,59.76,59.7,59.75,18006.0,49.089,49.1383,49.089,49.1301,18006.0
2015-06-30 14:15:00,59.76,59.76,59.69,59.71,18130.0,49.1383,49.1383,49.0808,49.0972,18130.0
2015-06-30 14:20:00,59.71,59.72,59.65,59.66,18016.0,49.0972,49.1054,49.0479,49.0561,18016.0
2015-06-30 14:25:00,59.65,59.67,59.59,59.63,20900.0,49.0479,49.0643,48.9985,49.0314,20900.0
2015-06-30 14:30:00,59.63,59.67,59.62,59.64,31352.0,49.0314,49.0643,49.0232,49.0397,31352.0
2015-06-30 14:35:00,59.65,59.69,59.64,59.65,24336.0,49.0479,49.0808,49.0397,49.0479,24336.0
2015-06-30 14:40:00,59.64,59.65,59.58,59.6,35889.0,49.0397,49.0479,48.9903,49.0068,35889.0
2015-06-30 14:45:00,59.6,59.61,59.55,59.58,24061.0,49.0068,49.015,48.9657,48.9903,24061.0
2015-06-30 14:50:00,59.58,59.6,59.54,59.54,21768.0,48.9903,49.0068,48.9574,48.9574,21768.0
2015-06-30 14:55:00,59.53,59.57,59.51,59.51,25157.0,48.9492,48.9821,48.9328,48.9328,25157.0
2015-06-30 15:00:00,59.51,59.56,59.48,59.53,22822.0,48.9328,48.9739,48.9081,48.9492,22822.0
2015-06-30 15:05:00,59.52,59.54,59.5,59.51,19033.0,48.941,48.9574,48.9245,48.9328,19033.0
2015-06-30 15:10:00,59.52,59.53,59.44,59.44,17835.0,48.941,48.9492,48.8752,48.8752,17835.0
2015-06-30 15:15:00,59.45,59.5,59.43,59.43,22163.0,48.8834,48.9245,48.867,48.867,22163.0
2015-06-30 15:20:00,59.44,59.46,59.4,59.4,15726.0,48.8752,48.8916,48.8423,48.8423,15726.0
2015-06-30 15:25:00,59.41,59.44,59.4,59.43,14262.0,48.8505,48.8752,48.8423,48.867,14262.0
2015-06-30 15:30:00,59.43,59.52,59.42,59.49,20273.0,48.867,48.941,48.8588,48.9163,20273.0
2015-06-30 15:35:00,59.49,59.5,59.48,59.49,14833.0,48.9163,48.9245,48.9081,48.9163,14833.0
2015-06-30 15:40:00,59.48,59.49,59.42,59.45,29349.0,48.9081,48.9163,48.8588,48.8834,29349.0
2015-06-30 15:45:00,59.45,59.53,59.45,59.53,63152.0,48.8834,48.9492,48.8834,48.9492,63152.0
2015-06-30 15:50:00,59.53,59.56,59.5,59.55,46461.0,48.9492,48.9739,48.9245,48.9657,46461.0
2015-06-30 15:55:00,59.55,59.55,59.45,59.45,45686.0,48.9657,48.9657,48.8834,48.8834,45686.0
2015-07-01 09:30:00,59.95,60.02,59.88,59.96,20353.0,49.2946,49.3521,49.237,49.3028,20353.0
2015-07-01 09:35:00,59.97,60.02,59.96,60.01,50987.0,49.311,49.3521,49.3028,49.3439,50987.0
2015-07-01 09:40:00,60.01,60.01,59.97,59.98,61474.0,49.3439,49.3439,49.311,49.3192,61474.0
2015-07-01 09:45:00,59.98,59.98,59.89,59.95,39760.0,49.3192,49.3192,49.2452,49.2946,39760.0
2015-07-01 09:50:00,59.95,59.98,59.93,59.98,54552.0,49.2946,49.3192,49.2781,49.3192,54552.0
2015-07-01 09:55:00,59.99,60.02,59.99,60.01,93995.0,49.3274,49.3521,49.3274,49.3439,93995.0
2015-07-01 10:00:00,60.03,60.06,60.0,60.06,61261.0,49.3603,49.385,49.3357,49.385,61261.0
2015-07-01 10:05:00,60.06,60.06,60.0,60.03,81376.0,49.385,49.385,49.3357,49.3603,81376.0
2015-07-01 10:10:00,60.03,60.03,59.95,59.99,135424.0,49.3603,49.3603,49.2946,49.3274,135424.0
2015-07-01 10:15:00,60.01,60.02,59.98,59.99,240511.0,49.3439,49.3521,49.3192,49.3274,240511.0
2015-07-01 10:20:00,59.99,60.01,59.99,60.0,28267.0,49.3274,49.3439,49.3274,49.3357,28267.0
2015-07-01 10:25:00,60.01,60.01,59.97,60.0,27675.0,49.3439,49.3439,49.311,49.3357,27675.0
2015-07-01 10:30:00,60.0,60.0,59.83,59.87,42415.0,49.3357,49.3357,49.1959,49.2288,42415.0
2015-07-01 10:35:00,59.89,59.94,59.88,59.88,20994.0,49.2452,49.2863,49.237,49.237,20994.0
2015-07-01 10:40:00,59.89,59.9,59.87,59.88,41900.0,49.2452,49.2534,49.2288,49.237,41900.0
2015-07-01 10:45:00,59.88,59.89,59.79,59.8,15500.0,49.237,49.2452,49.163,49.1712,15500.0
2015-07-01 10:50:00,59.8,59.81,59.76,59.81,4100.0,49.1712,49.1794,49.1383,49.1794,4100.0
2015-07-01 10:55:00,59.81,59.87,59.81,59.87,2700.0,49.1794,49.2288,49.1794,49.2288,2700.0
2015-07-01 11:00:00,59.88,59.88,59.82,59.85,8698.0,49.237,49.237,49.1877,49.2123,8698.0
2015-07-01 11:05:00,59.85,59.89,59.85,59.87,22105.0,49.2123,49.2452,49.2123,49.2288,22105.0
2015-07-01 11:10:00,59.87,59.91,59.87,59.89,63900.0,49.2288,49.2617,49.2288,49.2452,63900.0
2015-07-01 11:15:00,59.89,59.92,59.89,59.89,12300.0,49.2452,49.2699,49.2452,49.2452,12300.0
2015-07-01 11:20:00,59.89,59.91,59.89,59.91,2100.0,49.2452,49.2617,49.2452,49.2617,2100.0
2015-07-01 11:25:00,59.91,59.91,59.86,59.87,16450.0,49.2617,49.2617,49.2206,49.2288,16450.0
2015-07-01 11:30:00,59.87,59.9,59.86,59.9,7305.0,49.2288,49.2534,49.2206,49.2534,7305.0
2015-07-01 11:35:00,59.89,59.89,59.83,59.84,34560.0,49.2452,49.2452,49.1959,49.2041,34560.0
2015-07-01 11:40:00,59.83,59.83,59.81,59.81,2216.0,49.1959,49.1959,49.1794,49.1794,2216.0
2015-07-01 11:45:00,59.8,59.86,59.8,59.86,4600.0,49.1712,49.2206,49.1712,49.2206,4600.0
2015-07-01 11:50:00,59.86,59.86,59.83,59.83,5175.0,49.2206,49.2206,49.1959,49.1959,5175.0
2015-07-01 11:55:00,59.83,59.84,59.79,59.79,2357.0,49.1959,49.2041,49.163,49.163,2357.0
2015-07-01 12:00:00,59.79,59.81,59.78,59.8,1600.0,49.163,49.1794,49.1548,49.1712,1600.0
2015-07-01 12:05:00,59.8,59.83,59.8,59.81,4800.0,49.1712,49.1959,49.1712,49.1794,4800.0
2015-07-01 12:10:00,59.81,59.81,59.8,59.8,1800.0,49.1794,49.1794,49.1712,49.1712,1800.0
2015-07-01 12:15:00,59.81,59.82,59.79,59.79,4800.0,49.1794,49.1877,49.163,49.163,4800.0
2015-07-01 12:20:00,59.79,59.79,59.75,59.77,4404.0,49.163,49.163,49.1301,49.1465,4404.0
2015-07-01 12:25:00,59.78,59.8,59.78,59.8,3160.0,49.1548,49.1712,49.1548,49.1712,3160.0
2015-07-01 12:30:00,59.8,59.81,59.78,59.8,6614.0,49.1712,49.1794,49.1548,49.1712,6614.0
2015-07-01 12:35:00,59.8,59.8,59.76,59.76,3068.0,49.1712,49.1712,49.1383,49.1383,3068.0
2015-07-01 12:40:00,59.76,59.77,59.71,59.71,8500.0,49.1383,49.1465,49.0972,49.0972,8500.0
2015-07-01 12:45:00,59.71,59.74,59.71,59.72,5250.0,49.0972,49.1219,49.0972,49.1054,5250.0
2015-07-01 12:50:00,59.71,59.72,59.71,59.72,3100.0,49.0972,49.1054,49.0972,49.1054,3100.0
2015-07-01 12:55:00,59.72,59.72,59.68,59.69,13245.0,49.1054,49.1054,49.0725,49.0808,13245.0
2015-07-01 13:00:00,59.69,59.69,59.66,59.67,8296.0,49.0808,49.0808,49.0561,49.0643,8296.0
2015-07-01 13:05:00,59.68,59.69,59.67,59.67,4433.0,49.0725,49.0808,49.0643,49.0643,4433.0
2015-07-01 13:10:00,59.68,59.69,59.67,59.69,7697.0,49.0725,49.0808,49.0643,49.0808,7697.0
2015-07-01 13:15:00,59.69,59.71,59.69,59.71,5514.0,49.0808,49.0972,49.0808,49.0972,5514.0
2015-07-01 13:20:00,59.71,59.76,59.71,59.75,6600.0,49.0972,49.1383,49.0972,49.1301,6600.0
2015-07-01 13:25:00,59.74,59.74,59.7,59.7,2400.0,49.1219,49.1219,49.089,49.089,2400.0
2015-07-01 13:30:00,59.7,59.73,59.7,59.72,4034.0,49.089,49.1137,49.089,49.1054,4034.0
2015-07-01 13:35:00,59.71,59.73,59.71,59.71,6030.0,49.0972,49.1137,49.0972,49.0972,6030.0
2015-07-01 13:40:00,59.7,59.73,59.7,59.73,8510.0,49.089,49.1137,49.089,49.1137,8510.0
2015-07-01 13:45:00,59.74,59.76,59.74,59.76,36509.0,49.1219,49.1383,49.1219,49.1383,36509.0
2015-07-01 13:50:00,59.77,59.78,59.75,59.76,3398.0,49.1465,49.1548,49.1301,49.1383,3398.0
2015-07-01 13:55:00,59.75,59.75,59.64,59.64,8233.0,49.1301,49.1301,49.0397,49.0397,8233.0
2015-07-01 14:00:00,59.65,59.67,59.58,59.61,10333.0,49.0479,49.0643,48.9903,49.015,10333.0
2015-07-01 14:05:00,59.61,59.62,59.61,59.61,6860.0,49.015,49.0232,49.015,49.015,6860.0
2015-07-01 14:10:00,59.61,59.64,59.61,59.64,4300.0,49.015,49.0397,49.015,49.0397,4300.0
2015-07-01 14:15:00,59.63,59.66,59.62,59.66,5900.0,49.0314,49.0561,49.0232,49.0561,5900.0
2015-07-01 14:20:00,59.66,59.66,59.64,59.64,5200.0,49.0561,49.0561,49.0397,49.0397,5200.0
2015-07-01 14:25:00,59.64,59.65,59.62,59.62,3871.0,49.0397,49.0479,49.0232,49.0232,3871.0
2015-07-01 14:30:00,59.62,59.63,59.61,59.61,1000.0,49.0232,49.0314,49.015,49.015,1000.0
2015-07-01 14:35:00,59.61,59.62,59.6,59.62,1100.0,49.015,49.0232,49.0068,49.0232,1100.0
2015-07-01 14:40:00,59.61,59.62,59.6,59.62,6444.0,49.015,49.0232,49.0068,49.0232,6444.0
2015-07-01 14:45:00,59.62,59.66,59.61,59.65,2233.0,49.0232,49.0561,49.015,49.0479,2233.0
2015-07-01 14:50:00,59.65,59.65,59.62,59.65,5566.0,49.0479,49.0479,49.0232,49.0479,5566.0
2015-07-01 14:55:00,59.65,59.65,59.62,59.62,11898.0,49.0479,49.0479,49.0232,49.0232,11898.0
2015-07-01 15:00:00,59.63,59.66,59.63,59.66,2830.0,49.0314,49.0561,49.0314,49.0561,2830.0
2015-07-01 15:05:00,59.67,59.69,59.66,59.66,2898.0,49.0643,49.0808,49.0561,49.0561,2898.0
2015-07-01 15:10:00,59.66,59.69,59.66,59.68,1200.0,49.0561,49.0808,49.0561,49.0725,1200.0
2015-07-01 15:15:00,59.69,59.7,59.68,59.69,2100.0,49.0808,49.089,49.0725,49.0808,2100.0
2015-07-01 15:20:00,59.68,59.74,59.68,59.74,49175.0,49.0725,49.1219,49.0725,49.1219,49175.0
2015-07-01 15:25:00,59.73,59.73,59.73,59.73,1300.0,49.1137,49.1137,49.1137,49.1137,1300.0
2015-07-01 15:30:00,59.73,59.73,59.72,59.73,4377.0,49.1137,49.1137,49.1054,49.1137,4377.0
2015-07-01 15:35:00,59.72,59.72,59.71,59.72,2322.0,49.1054,49.1054,49.0972,49.1054,2322.0
2015-07-01 15:40:00,59.72,59.72,59.69,59.71,59371.0,49.1054,49.1054,49.0808,49.0972,59371.0
2015-07-01 15:45:00,59.74,59.75,59.72,59.75,4724.0,49.1219,49.1301,49.1054,49.1301,4724.0
2015-07-01 15:50:00,59.76,59.8,59.75,59.8,7760.0,49.1383,49.1712,49.1301,49.1712,7760.0
2015-07-01 15:55:00,59.8,59.83,59.79,59.81,34468.0,49.1712,49.1959,49.163,49.1794,34468.0
2015-07-02 09:30:00,59.85,60.02,59.85,59.94,26647.0,49.2123,49.3521,49.2123,49.2863,26647.0
2015-07-02 09:35:00,59.95,60.01,59.95,59.99,12805.0,49.2946,49.3439,49.2946,49.3274,12805.0
2015-07-02 09:40:00,59.94,59.99,59.94,59.98,6925.0,49.2863,49.3274,49.2863,49.3192,6925.0
2015-07-02 09:45:00,59.99,60.02,59.96,59.97,11417.0,49.3274,49.3521,49.3028,49.311,11417.0
2015-07-02 09:50:00,59.96,59.96,59.92,59.93,12839.0,49.3028,49.3028,49.2699,49.2781,12839.0
2015-07-02 09:55:00,59.93,59.95,59.93,59.93,5819.0,49.2781,49.2946,49.2781,49.2781,5819.0
2015-07-02 10:00:00,59.93,59.97,59.92,59.96,27981.0,49.2781,49.311,49.2699,49.3028,27981.0
2015-07-02 10:05:00,59.96,59.96,59.91,59.91,10919.0,49.3028,49.3028,49.2617,49.2617,10919.0
2015-07-02 10:10:00,59.91,59.94,59.91,59.93,7885.0,49.2617,49.2863,49.2617,49.2781,7885.0
2015-07-02 10:15:00,59.93,59.97,59.91,59.94,22753.0,49.2781,49.311,49.2617,49.2863,22753.0
2015-07-02 10:20:00,59.94,59.95,59.92,59.93,7830.0,49.2863,49.2946,49.2699,49.2781,7830.0
2015-07-02 10:25:00,59.93,59.96,59.93,59.95,24200.0,49.2781,49.3028,49.2781,49.2946,24200.0
2015-07-02 10:30:00,59.94,59.95,59.93,59.94,4006.0,49.2863,49.2946,49.2781,49.2863,4006.0
2015-07-02 10:35:00,59.93,59.93,59.86,59.86,5395.0,49.2781,49.2781,49.2206,49.2206,5395.0
2015-07-02 10:40:00,59.87,59.9,59.87,59.9,2807.0,49.2288,49.2534,49.2288,49.2534,2807.0
2015-07-02 10:45:00,59.91,59.93,59.9,59.9,23645.0,49.2617,49.2781,49.2534,49.2534,23645.0
2015-07-02 10:50:00,59.9,59.95,59.88,59.94,23072.0,49.2534,49.2946,49.237,49.2863,23072.0
2015-07-02 10:55:00,59.94,59.94,59.92,59.93,7474.0,49.2863,49.2863,49.2699,49.2781,7474.0
2015-07-02 11:00:00,59.92,59.92,59.87,59.89,5275.0,49.2699,49.2699,49.2288,49.2452,5275.0
2015-07-02 11:05:00,59.9,59.9,59.86,59.86,6956.0,49.2534,49.2534,49.2206,49.2206,6956.0
2015-07-02 11:10:00,59.85,59.86,59.82,59.84,3484.0,49.2123,49.2206,49.1877,49.2041,3484.0
2015-07-02 11:15:00,59.84,59.85,59.84,59.85,1400.0,49.2041,49.2123,49.2041,49.2123,1400.0
2015-07-02 11:20:00,59.85,59.86,59.83,59.83,2300.0,49.2123,49.2206,49.1959,49.1959,2300.0
2015-07-02 11:25:00,59.84,59.86,59.83,59.84,10406.0,49.2041,49.2206,49.1959,49.2041,10406.0
2015-07-02 11:30:00,59.83,59.86,59.83,59.86,6609.0,49.1959,49.2206,49.1959,49.2206,6609.0
2015-07-02 11:35:00,59.86,59.88,59.85,59.86,3400.0,49.2206,49.237,49.2123,49.2206,3400.0
2015-07-02 11:40:00,59.86,59.86,59.85,59.85,3016.0,49.2206,49.2206,49.2123,49.2123,3016.0
2015-07-02 11:45:00,59.85,59.85,59.84,59.84,2670.0,49.2123,49.2123,49.2041,49.2041,2670.0
2015-07-02 11:50:00,59.84,59.84,59.81,59.82,1800.0,49.2041,49.2041,49.1794,49.1877,1800.0
2015-07-02 11:55:00,59.81,59.82,59.78,59.82,12848.0,49.1794,49.1877,49.1548,49.1877,12848.0
2015-07-02 12:00:00,59.82,59.84,59.82,59.84,10034.0,49.1877,49.2041,49.1877,49.2041,10034.0
2015-07-02 12:05:00,59.83,59.84,59.81,59.82,3895.0,49.1959,49.2041,49.1794,49.1877,3895.0
2015-07-02 12:10:00,59.82,59.83,59.81,59.82,5300.0,49.1877,49.1959,49.1794,49.1877,5300.0
2015-07-02 12:15:00,59.82,59.82,59.78,59.78,10091.0,49.1877,49.1877,49.1548,49.1548,10091.0
2015-07-02 12:20:00,59.78,59.79,59.71,59.72,7631.0,49.1548,49.163,49.0972,49.1054,7631.0
2015-07-02 12:25:00,59.72,59.75,59.72,59.74,13331.0,49.1054,49.1301,49.1054,49.1219,13331.0
2015-07-02 12:30:00,59.74,59.76,59.74,59.75,2368.0,49.1219,49.1383,49.1219,49.1301,2368.0
2015-07-02 12:35:00,59.75,59.76,59.73,59.73,5853.0,49.1301,49.1383,49.1137,49.1137,5853.0
2015-07-02 12:40:00,59.73,59.76,59.73,59.75,3225.0,49.1137,49.1383,49.1137,49.1301,3225.0
2015-07-02 12:45:00,59.74,59.77,59.74,59.77,1000.0,49.1219,49.1465,49.1219,49.1465,1000.0
2015-07-02 12:50:00,59.77,59.77,59.75,59.75,1400.0,49.1465,49.1465,49.1301,49.1301,1400.0
2015-07-02 12:55:00,59.76,59.78,59.76,59.77,1200.0,49.1383,49.1548,49.1383,49.1465,1200.0
2015-07-02 13:00:00,59.77,59.77,59.75,59.75,8899.0,49.1465,49.1465,49.1301,49.1301,8899.0
2015-07-02 13:05:00,59.75,59.77,59.75,59.76,4400.0,49.1301,49.1465,49.1301,49.1383,4400.0
2015-07-02 13:10:00,59.76,59.76,59.73,59.73,2800.0,49.1383,49.1383,49.1137,49.1137,2800.0
2015-07-02 13:15:00,59.73,59.75,59.73,59.74,12654.0,49.1137,49.1301,49.1137,49.1219,12654.0
2015-07-02 13:20:00,59.73,59.74,59.73,59.74,2000.0,49.1137,49.1219,49.1137,49.1219,2000.0
2015-07-02 13:25:00,59.74,59.77,59.74,59.77,3879.0,49.1219,49.1465,49.1219,49.1465,3879.0
2015-07-02 13:30:00,59.77,59.81,59.77,59.8,13496.0,49.1465,49.1794,49.1465,49.1712,13496.0
2015-07-02 13:35:00,59.8,59.8,59.77,59.77,1981.0,49.1712,49.1712,49.1465,49.1465,1981.0
2015-07-02 13:40:00,59.77,59.79,59.77,59.79,5500.0,49.1465,49.163,49.1465,49.163,5500.0
2015-07-02 13:45:00,59.79,59.8,59.79,59.8,8412.0,49.163,49.1712,49.163,49.1712,8412.0
2015-07-02 13:50:00,59.8,59.8,59.79,59.79,3965.0,49.1712,49.1712,49.163,49.163,3965.0
2015-07-02 13:55:00,59.78,59.78,59.75,59.75,3683.0,49.1548,49.1548,49.1301,49.1301,3683.0
2015-07-02 14:00:00,59.75,59.77,59.75,59.76,2446.0,49.1301,49.1465,49.1301,49.1383,2446.0
2015-07-02 14:05:00,59.76,59.77,59.74,59.77,8419.0,49.1383,49.1465,49.1219,49.1465,8419.0
2015-07-02 14:10:00,59.77,59.78,59.76,59.76,2856.0,49.1465,49.1548,49.1383,49.1383,2856.0
2015-07-02 14:15:00,59.76,59.77,59.75,59.77,11245.0,49.1383,49.1465,49.1301,49.1465,11245.0
2015-07-02 14:20:00,59.77,59.78,59.76,59.78,2549.0,49.1465,49.1548,49.1383,49.1548,2549.0
2015-07-02 14:25:00,59.78,59.78,59.77,59.77,4800.0,49.1548,49.1548,49.1465,49.1465,4800.0
2015-07-02 14:30:00,59.77,59.78,59.76,59.77,1625.0,49.1465,49.1548,49.1383,49.1465,1625.0
2015-07-02 14:35:00,59.78,59.79,59.78,59.79,2127.0,49.1548,49.163,49.1548,49.163,2127.0
2015-07-02 14:40:00,59.79,59.79,59.75,59.76,2261.0,49.163,49.163,49.1301,49.1383,2261.0
2015-07-02 14:45:00,59.76,59.78,59.76,59.78,900.0,49.1383,49.1548,49.1383,49.1548,900.0
2015-07-02 14:50:00,59.77,59.78,59.77,59.77,6493.0,49.1465,49.1548,49.1465,49.1465,6493.0
2015-07-02 14:55:00,59.77,59.83,59.77,59.81,40468.0,49.1465,49.1959,49.1465,49.1794,40468.0
2015-07-02 15:00:00,59.81,59.82,59.8,59.81,1925.0,49.1794,49.1877,49.1712,49.1794,1925.0
2015-07-02 15:05:00,59.82,59.82,59.78,59.8,11847.0,49.1877,49.1877,49.1548,49.1712,11847.0
2015-07-02 15:10:00,59.79,59.81,59.79,59.81,2701.0,49.163,49.1794,49.163,49.1794,2701.0
2015-07-02 15:15:00,59.8,59.81,59.79,59.8,5309.0,49.1712,49.1794,49.163,49.1712,5309.0
2015-07-02 15:20:00,59.8,59.86,59.8,59.86,3900.0,49.1712,49.2206,49.1712,49.2206,3900.0
2015-07-02 15:25:00,59.87,59.88,59.87,59.88,3563.0,49.2288,49.237,49.2288,49.237,3563.0
2015-07-02 15:30:00,59.87,59.88,59.82,59.85,9140.0,49.2288,49.237,49.1877,49.2123,9140.0
2015-07-02 15:35:00,59.85,59.85,59.82,59.82,17502.0,49.2123,49.2123,49.1877,49.1877,17502.0
2015-07-02 15:40:00,59.83,59.86,59.82,59.86,7618.0,49.1959,49.2206,49.1877,49.2206,7618.0
2015-07-02 15:45:00,59.86,59.87,59.86,59.87,8019.0,49.2206,49.2288,49.2206,49.2288,8019.0
2015-07-02 15:50:00,59.87,59.9,59.86,59.86,42185.0,49.2288,49.2534,49.2206,49.2206,42185.0
2015-07-02 15:55:00,59.86,59.9,59.84,59.85,47189.0,49.2206,49.2534,49.2041,49.2123,47189.0
2015-07-06 09:30:00,58.98,59.03,58.85,58.96,33156.0,48.497,48.5381,48.3901,48.4805,33156.0
2015-07-06 09:35:00,58.97,59.11,58.96,59.07,27689.0,48.4887,48.6039,48.4805,48.571,27689.0
2015-07-06 09:40:00,59.05,59.12,59.05,59.09,19528.0,48.5545,48.6121,48.5545,48.5874,19528.0
2015-07-06 09:45:00,59.09,59.15,59.09,59.15,31460.0,48.5874,48.6367,48.5874,48.6367,31460.0
2015-07-06 09:50:00,59.15,59.18,59.13,59.13,31350.0,48.6367,48.6614,48.6203,48.6203,31350.0
2015-07-06 09:55:00,59.13,59.18,59.12,59.18,10408.0,48.6203,48.6614,48.6121,48.6614,10408.0
2015-07-06 10:00:00,59.19,59.2,59.14,59.17,8524.0,48.6696,48.6779,48.6285,48.6532,8524.0
2015-07-06 10:05:00,59.17,59.2,59.13,59.2,15491.0,48.6532,48.6779,48.6203,48.6779,15491.0
2015-07-06 10:10:00,59.19,59.27,59.18,59.25,23170.0,48.6696,48.7354,48.6614,48.719,23170.0
2015-07-06 10:15:00,59.25,59.28,59.22,59.25,7000.0,48.719,48.7436,48.6943,48.719,7000.0
2015-07-06 10:20:00,59.24,59.24,59.21,59.22,7535.0,48.7108,48.7108,48.6861,48.6943,7535.0
2015-07-06 10:25:00,59.22,59.26,59.22,59.26,9441.0,48.6943,48.7272,48.6943,48.7272,9441.0
2015-07-06 10:30:00,59.26,59.34,59.25,59.33,10781.0,48.7272,48.793,48.719,48.7848,10781.0
2015-07-06 10:35:00,59.33,59.37,59.33,59.36,35080.0,48.7848,48.8176,48.7848,48.8094,35080.0
2015-07-06 10:40:00,59.36,59.45,59.35,59.43,14604.0,48.8094,48.8834,48.8012,48.867,14604.0
2015-07-06 10:45:00,59.43,59.51,59.42,59.48,9278.0,48.867,48.9328,48.8588,48.9081,9278.0
2015-07-06 10:50:00,59.48,59.48,59.44,59.44,16736.0,48.9081,48.9081,48.8752,48.8752,16736.0
2015-07-06 10:55:00,59.45,59.45,59.39,59.4,14427.0,48.8834,48.8834,48.8341,48.8423,14427.0
2015-07-06 11:00:00,59.41,59.43,59.4,59.41,9824.0,48.8505,48.867,48.8423,48.8505,9824.0
2015-07-06 11:05:00,59.4,59.4,59.35,59.37,9200.0,48.8423,48.8423,48.8012,48.8176,9200.0
2015-07-06 11:10:00,59.36,59.36,59.25,59.3,24496.0,48.8094,48.8094,48.719,48.7601,24496.0
2015-07-06 11:15:00,59.3,59.31,59.25,59.26,19003.0,48.7601,48.7683,48.719,48.7272,19003.0
2015-07-06 11:20:00,59.25,59.27,59.24,59.26,5705.0,48.719,48.7354,48.7108,48.7272,5705.0
2015-07-06 11:25:00,59.25,59.25,59.21,59.22,5828.0,48.719,48.719,48.6861,48.6943,5828.0
2015-07-06 11:30:00,59.22,59.25,59.19,59.25,8449.0,48.6943,48.719,48.6696,48.719,8449.0
2015-07-06 11:35:00,59.25,59.27,59.24,59.26,6500.0,48.719,48.7354,48.7108,48.7272,6500.0
2015-07-06 11:40:00,59.26,59.27,59.25,59.27,5226.0,48.7272,48.7354,48.719,48.7354,5226.0
2015-07-06 11:45:00,59.26,59.26,59.24,59.26,1634.0,48.7272,48.7272,48.7108,48.7272,1634.0
2015-07-06 11:50:00,59.27,59.28,59.24,59.24,8214.0,48.7354,48.7436,48.7108,48.7108,8214.0
2015-07-06 11:55:00,59.24,59.29,59.24,59.27,3018.0,48.7108,48.7519,48.7108,48.7354,3018.0
2015-07-06 12:00:00,59.29,59.29,59.24,59.25,2984.0,48.7519,48.7519,48.7108,48.719,2984.0
2015-07-06 12:05:00,59.26,59.29,59.26,59.28,4953.0,48.7272,48.7519,48.7272,48.7436,4953.0
2015-07-06 12:10:00,59.27,59.3,59.27,59.29,1950.0,48.7354,48.7601,48.7354,48.7519,1950.0
2015-07-06 12:15:00,59.29,59.33,59.28,59.3,5900.0,48.7519,48.7848,48.7436,48.7601,5900.0
2015-07-06 12:20:00,59.3,59.31,59.29,59.29,3300.0,48.7601,48.7683,48.7519,48.7519,3300.0
2015-07-06 12:25:00,59.3,59.3,59.28,59.28,3700.0,48.7601,48.7601,48.7436,48.7436,3700.0
2015-07-06 12:30:00,59.29,59.29,59.24,59.25,2830.0,48.7519,48.7519,48.7108,48.719,2830.0
2015-07-06 12:35:00,59.25,59.25,59.22,59.23,4400.0,48.719,48.719,48.6943,48.7025,4400.0
2015-07-06 12:40:00,59.22,59.25,59.21,59.23,12910.0,48.6943,48.719,48.6861,48.7025,12910.0
2015-07-06 12:45:00,59.23,59.24,59.22,59.24,13738.0,48.7025,48.7108,48.6943,48.7108,13738.0
2015-07-06 12:50:00,59.24,59.26,59.22,59.26,16695.0,48.7108,48.7272,48.6943,48.7272,16695.0
2015-07-06 12:55:00,59.26,59.28,59.25,59.27,29322.0,48.7272,48.7436,48.719,48.7354,29322.0
2015-07-06 13:00:00,59.28,59.29,59.27,59.28,9064.0,48.7436,48.7519,48.7354,48.7436,9064.0
2015-07-06 13:05:00,59.29,59.3,59.27,59.28,37427.0,48.7519,48.7601,48.7354,48.7436,37427.0
2015-07-06 13:10:00,59.28,59.29,59.26,59.26,25048.0,48.7436,48.7519,48.7272,48.7272,25048.0
2015-07-06 13:15:00,59.26,59.27,59.16,59.17,35903.0,48.7272,48.7354,48.645,48.6532,35903.0
2015-07-06 13:20:00,59.16,59.18,59.15,59.15,14550.0,48.645,48.6614,48.6367,48.6367,14550.0
2015-07-06 13:25:00,59.15,59.15,59.13,59.14,6800.0,48.6367,48.6367,48.6203,48.6285,6800.0
2015-07-06 13:30:00,59.14,59.14,59.11,59.12,10000.0,48.6285,48.6285,48.6039,48.6121,10000.0
2015-07-06 13:35:00,59.11,59.13,59.11,59.13,9642.0,48.6039,48.6203,48.6039,48.6203,9642.0
2015-07-06 13:40:00,59.13,59.13,59.09,59.12,6206.0,48.6203,48.6203,48.5874,48.6121,6206.0
2015-07-06 13:45:00,59.14,59.14,59.05,59.06,8900.0,48.6285,48.6285,48.5545,48.5627,8900.0
2015-07-06 13:50:00,59.06,59.08,59.03,59.04,15609.0,48.5627,48.5792,48.5381,48.5463,15609.0
2015-07-06 13:55:00,59.05,59.07,59.04,59.04,5300.0,48.5545,48.571,48.5463,48.5463,5300.0
2015-07-06 14:00:00,59.04,59.04,58.98,59.01,3276.0,48.5463,48.5463,48.497,48.5216,3276.0
2015-07-06 14:05:00,59.01,59.04,58.99,59.02,60724.0,48.5216,48.5463,48.5052,48.5299,60724.0
2015-07-06 14:10:00,59.03,59.07,59.02,59.07,3445.0,48.5381,48.571,48.5299,48.571,3445.0
2015-07-06 14:15:00,59.06,59.07,59.01,59.03,10052.0,48.5627,48.571,48.5216,48.5381,10052.0
2015-07-06 14:20:00,59.03,59.06,59.02,59.02,5187.0,48.5381,48.5627,48.5299,48.5299,5187.0
2015-07-06 14:25:00,59.01,59.01,58.96,58.97,7520.0,48.5216,48.5216,48.4805,48.4887,7520.0
2015-07-06 14:30:00,58.96,58.98,58.96,58.98,5735.0,48.4805,48.497,48.4805,48.497,5735.0
2015-07-06 14:35:00,58.98,59.0,58.97,58.98,3352.0,48.497,48.5134,48.4887,48.497,3352.0
2015-07-06 14:40:00,58.98,58.99,58.93,58.93,3101.0,48.497,48.5052,48.4559,48.4559,3101.0
2015-07-06 14:45:00,58.94,59.02,58.93,59.01,8307.0,48.4641,48.5299,48.4559,48.5216,8307.0
2015-07-06 14:50:00,59.01,59.02,58.98,59.0,3178.0,48.5216,48.5299,48.497,48.5134,3178.0
2015-07-06 14:55:00,59.0,59.01,58.98,58.99,3526.0,48.5134,48.5216,48.497,48.5052,3526.0
2015-07-06 15:00:00,58.98,59.0,58.96,58.96,6670.0,48.497,48.5134,48.4805,48.4805,6670.0
2015-07-06 15:05:00,58.95,59.0,58.95,58.99,8350.0,48.4723,48.5134,48.4723,48.5052,8350.0
2015-07-06 15:10:00,58.99,59.03,58.99,59.02,11595.0,48.5052,48.5381,48.5052,48.5299,11595.0
2015-07-06 15:15:00,59.03,59.05,59.0,59.0,259319.0,48.5381,48.5545,48.5134,48.5134,259319.0
2015-07-06 15:20:00,59.0,59.04,58.99,59.02,94463.0,48.5134,48.5463,48.5052,48.5299,94463.0
2015-07-06 15:25:00,59.03,59.04,59.01,59.01,38167.0,48.5381,48.5463,48.5216,48.5216,38167.0
2015-07-06 15:30:00,59.02,59.11,59.01,59.09,39924.0,48.5299,48.6039,48.5216,48.5874,39924.0
2015-07-06 15:35:00,59.09,59.11,59.06,59.07,6820.0,48.5874,48.6039,48.5627,48.571,6820.0
2015-07-06 15:40:00,59.07,59.07,59.03,59.04,11450.0,48.571,48.571,48.5381,48.5463,11450.0
2015-07-06 15:45:00,59.05,59.09,59.04,59.08,16824.0,48.5545,48.5874,48.5463,48.5792,16824.0
2015-07-06 15:50:00,59.09,59.16,59.09,59.13,19377.0,48.5874,48.645,48.5874,48.6203,19377.0
2015-07-06 15:55:00,59.14,59.15,59.11,59.15,39364.0,48.6285,48.6367,48.6039,48.6367,39364.0
2015-07-07 09:30:00,58.89,58.95,58.73,58.74,52946.0,48.423,48.4723,48.2914,48.2996,52946.0
2015-07-07 09:35:00,58.74,58.78,58.72,58.76,17235.0,48.2996,48.3325,48.2832,48.3161,17235.0
2015-07-07 09:40:00,58.76,58.77,58.72,58.76,9397.0,48.3161,48.3243,48.2832,48.3161,9397.0
2015-07-07 09:45:00,58.75,58.79,58.73,58.78,9768.0,48.3078,48.3407,48.2914,48.3325,9768.0
2015-07-07 09:50:00,58.76,58.81,58.74,58.81,15757.0,48.3161,48.3572,48.2996,48.3572,15757.0
2015-07-07 09:55:00,58.78,58.78,58.67,58.69,13864.0,48.3325,48.3325,48.2421,48.2585,13864.0
2015-07-07 10:00:00,58.67,58.69,58.66,58.66,17733.0,48.2421,48.2585,48.2338,48.2338,17733.0
2015-07-07 10:05:00,58.65,58.65,58.5,58.55,33648.0,48.2256,48.2256,48.1023,48.1434,33648.0
2015-07-07 10:10:00,58.55,58.62,58.55,58.58,8700.0,48.1434,48.2009,48.1434,48.1681,8700.0
2015-07-07 10:15:00,58.56,58.56,58.51,58.52,16902.0,48.1516,48.1516,48.1105,48.1187,16902.0
2015-07-07 10:20:00,58.51,58.52,58.46,58.51,11175.0,48.1105,48.1187,48.0694,48.1105,11175.0
2015-07-07 10:25:00,58.49,58.49,58.4,58.42,11949.0,48.0941,48.0941,48.0201,48.0365,11949.0
2015-07-07 10:30:00,58.39,58.39,58.34,58.35,8619.0,48.0118,48.0118,47.9707,47.9789,8619.0
2015-07-07 10:35:00,58.35,58.36,58.26,58.27,10812.0,47.9789,47.9872,47.9049,47.9132,10812.0
2015-07-07 10:40:00,58.27,58.28,58.19,58.23,13439.0,47.9132,47.9214,47.8474,47.8803,13439.0
2015-07-07 10:45:00,58.22,58.33,58.22,58.31,17084.0,47.872,47.9625,47.872,47.946,17084.0
2015-07-07 10:50:00,58.31,58.41,58.29,58.41,50318.0,47.946,48.0283,47.9296,48.0283,50318.0
2015-07-07 10:55:00,58.4,58.4,58.33,58.34,12750.0,48.0201,48.0201,47.9625,47.9707,12750.0
2015-07-07 11:00:00,58.32,58.33,58.26,58.28,17408.0,47.9543,47.9625,47.9049,47.9214,17408.0
2015-07-07 11:05:00,58.27,58.27,58.22,58.24,5997.0,47.9132,47.9132,47.872,47.8885,5997.0
2015-07-07 11:10:00,58.25,58.34,58.25,58.32,13451.0,47.8967,47.9707,47.8967,47.9543,13451.0
2015-07-07 11:15:00,58.31,58.35,58.28,58.29,224562.0,47.946,47.9789,47.9214,47.9296,224562.0
2015-07-07 11:20:00,58.29,58.29,58.22,58.23,147641.0,47.9296,47.9296,47.872,47.8803,147641.0
2015-07-07 11:25:00,58.22,58.23,58.16,58.18,28575.0,47.872,47.8803,47.8227,47.8392,28575.0
2015-07-07 11:30:00,58.18,58.19,58.13,58.15,14351.0,47.8392,47.8474,47.798,47.8145,14351.0
2015-07-07 11:35:00,58.13,58.25,58.13,58.25,14648.0,47.798,47.8967,47.798,47.8967,14648.0
2015-07-07 11:40:00,58.24,58.38,58.24,58.36,23283.0,47.8885,48.0036,47.8885,47.9872,23283.0
2015-07-07 11:45:00,58.36,58.36,58.31,58.34,7730.0,47.9872,47.9872,47.946,47.9707,7730.0
2015-07-07 11:50:00,58.34,58.35,58.32,58.34,3900.0,47.9707,47.9789,47.9543,47.9707,3900.0
2015-07-07 11:55:00,58.36,58.53,58.36,58.47,30237.0,47.9872,48.1269,47.9872,48.0776,30237.0
2015-07-07 12:00:00,58.46,58.48,58.43,58.48,14651.0,48.0694,48.0858,48.0447,48.0858,14651.0
2015-07-07 12:05:00,58.46,58.47,58.44,58.46,3600.0,48.0694,48.0776,48.0529,48.0694,3600.0
2015-07-07 12:10:00,58.46,58.46,58.4,58.41,6272.0,48.0694,48.0694,48.0201,48.0283,6272.0
2015-07-07 12:15:00,58.41,58.43,58.4,58.41,4108.0,48.0283,48.0447,48.0201,48.0283,4108.0
2015-07-07 12:20:00,58.42,58.44,58.42,58.44,2000.0,48.0365,48.0529,48.0365,48.0529,2000.0
2015-07-07 12:25:00,58.44,58.46,58.44,58.44,6989.0,48.0529,48.0694,48.0529,48.0529,6989.0
2015-07-07 12:30:00,58.44,58.49,58.44,58.49,6540.0,48.0529,48.0941,48.0529,48.0941,6540.0
2015-07-07 12:35:00,58.5,58.55,58.48,58.55,4249.0,48.1023,48.1434,48.0858,48.1434,4249.0
2015-07-07 12:40:00,58.55,58.56,58.54,58.55,3569.0,48.1434,48.1516,48.1352,48.1434,3569.0
2015-07-07 12:45:00,58.56,58.63,58.56,58.59,2700.0,48.1516,48.2092,48.1516,48.1763,2700.0
2015-07-07 12:50:00,58.59,58.63,58.58,58.63,1800.0,48.1763,48.2092,48.1681,48.2092,1800.0
2015-07-07 12:55:00,58.66,58.72,58.64,58.69,7020.0,48.2338,48.2832,48.2174,48.2585,7020.0
2015-07-07 13:00:00,58.7,58.7,58.63,58.65,3434.0,48.2667,48.2667,48.2092,48.2256,3434.0
2015-07-07 13:05:00,58.66,58.66,58.59,58.63,2559.0,48.2338,48.2338,48.1763,48.2092,2559.0
2015-07-07 13:10:00,58.63,58.81,58.63,58.81,13612.0,48.2092,48.3572,48.2092,48.3572,13612.0
2015-07-07 13:15:00,58.8,58.8,58.69,58.74,8514.0,48.349,48.349,48.2585,48.2996,8514.0
2015-07-07 13:20:00,58.74,58.74,58.68,58.72,5300.0,48.2996,48.2996,48.2503,48.2832,5300.0
2015-07-07 13:25:00,58.72,58.76,58.71,58.76,2300.0,48.2832,48.3161,48.275,48.3161,2300.0
2015-07-07 13:30:00,58.78,58.79,58.72,58.75,6763.0,48.3325,48.3407,48.2832,48.3078,6763.0
2015-07-07 13:35:00,58.74,58.77,58.74,58.77,600.0,48.2996,48.3243,48.2996,48.3243,600.0
2015-07-07 13:40:00,58.76,58.81,58.75,58.81,6285.0,48.3161,48.3572,48.3078,48.3572,6285.0
2015-07-07 13:45:00,58.83,58.83,58.8,58.8,3234.0,48.3736,48.3736,48.349,48.349,3234.0
2015-07-07 13:50:00,58.82,58.82,58.77,58.77,3014.0,48.3654,48.3654,48.3243,48.3243,3014.0
2015-07-07 13:55:00,58.76,58.78,58.75,58.77,7813.0,48.3161,48.3325,48.3078,48.3243,7813.0
2015-07-07 14:00:00,58.78,58.79,58.77,58.79,5360.0,48.3325,48.3407,48.3243,48.3407,5360.0
2015-07-07 14:05:00,58.79,58.79,58.75,58.78,6215.0,48.3407,48.3407,48.3078,48.3325,6215.0
2015-07-07 14:10:00,58.77,58.8,58.77,58.78,10434.0,48.3243,48.349,48.3243,48.3325,10434.0
2015-07-07 14:15:00,58.77,58.77,58.68,58.69,2000.0,48.3243,48.3243,48.2503,48.2585,2000.0
2015-07-07 14:20:00,58.69,58.7,58.65,58.68,12400.0,48.2585,48.2667,48.2256,48.2503,12400.0
2015-07-07 14:25:00,58.68,58.69,58.68,58.69,900.0,48.2503,48.2585,48.2503,48.2585,900.0
2015-07-07 14:30:00,58.69,58.74,58.69,58.72,11296.0,48.2585,48.2996,48.2585,48.2832,11296.0
2015-07-07 14:35:00,58.73,58.79,58.72,58.79,5684.0,48.2914,48.3407,48.2832,48.3407,5684.0
2015-07-07 14:40:00,58.79,58.99,58.79,58.96,17899.0,48.3407,48.5052,48.3407,48.4805,17899.0
2015-07-07 14:45:00,58.98,59.01,58.96,58.97,12406.0,48.497,48.5216,48.4805,48.4887,12406.0
2015-07-07 14:50:00,58.97,58.99,58.95,58.99,4050.0,48.4887,48.5052,48.4723,48.5052,4050.0
2015-07-07 14:55:00,58.98,59.1,58.96,59.08,19291.0,48.497,48.5956,48.4805,48.5792,19291.0
2015-07-07 15:00:00,59.09,59.11,59.05,59.07,12878.0,48.5874,48.6039,48.5545,48.571,12878.0
2015-07-07 15:05:00,59.06,59.07,59.02,59.07,29474.0,48.5627,48.571,48.5299,48.571,29474.0
2015-07-07 15:10:00,59.07,59.08,59.05,59.08,11620.0,48.571,48.5792,48.5545,48.5792,11620.0
2015-07-07 15:15:00,59.08,59.15,59.06,59.13,11777.0,48.5792,48.6367,48.5627,48.6203,11777.0
2015-07-07 15:20:00,59.12,59.2,59.11,59.2,12501.0,48.6121,48.6779,48.6039,48.6779,12501.0
2015-07-07 15:25:00,59.2,59.25,59.19,59.22,618030.0,48.6779,48.719,48.6696,48.6943,618030.0
2015-07-07 15:30:00,59.22,59.27,59.22,59.26,32402.0,48.6943,48.7354,48.6943,48.7272,32402.0
2015-07-07 15:35:00,59.26,59.26,59.21,59.21,29304.0,48.7272,48.7272,48.6861,48.6861,29304.0
2015-07-07 15:40:00,59.2,59.2,59.12,59.14,32024.0,48.6779,48.6779,48.6121,48.6285,32024.0
2015-07-07 15:45:00,59.14,59.16,59.12,59.14,29232.0,48.6285,48.645,48.6121,48.6285,29232.0
2015-07-07 15:50:00,59.15,59.24,59.15,59.21,39429.0,48.6367,48.7108,48.6367,48.6861,39429.0
2015-07-07 15:55:00,59.2,59.21,59.16,59.19,69576.0,48.6779,48.6861,48.645,48.6696,69576.0
2015-07-08 09:30:00,58.57,58.59,58.4,58.54,221789.0,48.1598,48.1763,48.0201,48.1352,221789.0
2015-07-08 09:35:00,58.5,58.57,58.5,58.56,6812.0,48.1023,48.1598,48.1023,48.1516,6812.0
2015-07-08 09:40:00,58.52,58.52,58.48,58.52,3416.0,48.1187,48.1187,48.0858,48.1187,3416.0
2015-07-08 09:45:00,58.51,58.52,58.42,58.42,150410.0,48.1105,48.1187,48.0365,48.0365,150410.0
2015-07-08 09:50:00,58.41,58.42,58.35,58.38,7339.0,48.0283,48.0365,47.9789,48.0036,7339.0
2015-07-08 09:55:00,58.39,58.44,58.38,58.38,10028.0,48.0118,48.0529,48.0036,48.0036,10028.0
2015-07-08 10:00:00,58.35,58.35,58.25,58.26,5848.0,47.9789,47.9789,47.8967,47.9049,5848.0
2015-07-08 10:05:00,58.24,58.36,58.23,58.36,8150.0,47.8885,47.9872,47.8803,47.9872,8150.0
2015-07-08 10:10:00,58.35,58.35,58.3,58.33,4944.0,47.9789,47.9789,47.9378,47.9625,4944.0
2015-07-08 10:15:00,58.32,58.35,58.28,58.35,3969.0,47.9543,47.9789,47.9214,47.9789,3969.0
2015-07-08 10:20:00,58.35,58.37,58.31,58.36,3400.0,47.9789,47.9954,47.946,47.9872,3400.0
2015-07-08 10:25:00,58.36,58.36,58.32,58.36,4723.0,47.9872,47.9872,47.9543,47.9872,4723.0
2015-07-08 10:30:00,58.31,58.31,58.21,58.21,4607.0,47.946,47.946,47.8638,47.8638,4607.0
2015-07-08 10:35:00,58.2,58.32,58.2,58.31,19967.0,47.8556,47.9543,47.8556,47.946,19967.0
2015-07-08 10:40:00,58.31,58.35,58.29,58.35,12742.0,47.946,47.9789,47.9296,47.9789,12742.0
2015-07-08 10:45:00,58.34,58.39,58.32,58.38,26549.0,47.9707,48.0118,47.9543,48.0036,26549.0
2015-07-08 10:50:00,58.39,58.46,58.39,58.43,8000.0,48.0118,48.0694,48.0118,48.0447,8000.0
2015-07-08 10:55:00,58.43,58.51,58.43,58.48,3807.0,48.0447,48.1105,48.0447,48.0858,3807.0
2015-07-08 11:00:00,58.45,58.45,58.39,58.4,2402.0,48.0612,48.0612,48.0118,48.0201,2402.0
2015-07-08 11:05:00,58.4,58.42,58.35,58.35,4000.0,48.0201,48.0365,47.9789,47.9789,4000.0
2015-07-08 11:10:00,58.34,58.38,58.33,58.35,5356.0,47.9707,48.0036,47.9625,47.9789,5356.0
2015-07-08 11:15:00,58.34,58.35,58.31,58.35,5267.0,47.9707,47.9789,47.946,47.9789,5267.0
2015-07-08 11:20:00,58.36,58.38,58.31,58.32,2914.0,47.9872,48.0036,47.946,47.9543,2914.0
2015-07-08 11:25:00,58.31,58.34,58.31,58.33,4213.0,47.946,47.9707,47.946,47.9625,4213.0
2015-07-08 11:30:00,58.32,58.37,58.32,58.33,7967.0,47.9543,47.9954,47.9543,47.9625,7967.0
2015-07-08 11:35:00,58.36,58.36,58.29,58.31,14743.0,47.9872,47.9872,47.9296,47.946,14743.0
2015-07-08 11:40:00,58.3,58.3,58.24,58.29,16339.0,47.9378,47.9378,47.8885,47.9296,16339.0
2015-07-08 11:45:00,58.3,58.31,58.28,58.3,4640.0,47.9378,47.946,47.9214,47.9378,4640.0
2015-07-08 11:50:00,58.26,58.26,58.2,58.22,248012.0,47.9049,47.9049,47.8556,47.872,248012.0
2015-07-08 11:55:00,58.22,58.25,58.16,58.25,154622.0,47.872,47.8967,47.8227,47.8967,154622.0
2015-07-08 12:00:00,58.24,58.29,58.22,58.27,16861.0,47.8885,47.9296,47.872,47.9132,16861.0
2015-07-08 12:05:00,58.27,58.28,58.25,58.25,6122.0,47.9132,47.9214,47.8967,47.8967,6122.0
2015-07-08 12:10:00,58.25,58.25,58.2,58.24,10382.0,47.8967,47.8967,47.8556,47.8885,10382.0
2015-07-08 12:15:00,58.23,58.23,58.2,58.22,3282.0,47.8803,47.8803,47.8556,47.872,3282.0
2015-07-08 12:20:00,58.24,58.3,58.24,58.28,2469.0,47.8885,47.9378,47.8885,47.9214,2469.0
2015-07-08 12:25:00,58.27,58.28,58.25,58.26,2912.0,47.9132,47.9214,47.8967,47.9049,2912.0
2015-07-08 12:30:00,58.27,58.27,58.2,58.2,3914.0,47.9132,47.9132,47.8556,47.8556,3914.0
2015-07-08 12:35:00,58.2,58.21,58.19,58.2,5027.0,47.8556,47.8638,47.8474,47.8556,5027.0
2015-07-08 12:40:00,58.19,58.21,58.19,58.19,3525.0,47.8474,47.8638,47.8474,47.8474,3525.0
2015-07-08 12:45:00,58.18,58.21,58.16,58.21,4825.0,47.8392,47.8638,47.8227,47.8638,4825.0
2015-07-08 12:50:00,58.21,58.22,58.19,58.22,2751.0,47.8638,47.872,47.8474,47.872,2751.0
2015-07-08 12:55:00,58.21,58.3,58.21,58.3,8150.0,47.8638,47.9378,47.8638,47.9378,8150.0
2015-07-08 13:00:00,58.28,58.29,58.23,58.23,2295.0,47.9214,47.9296,47.8803,47.8803,2295.0
2015-07-08 13:05:00,58.22,58.23,58.21,58.23,1000.0,47.872,47.8803,47.8638,47.8803,1000.0
2015-07-08 13:10:00,58.23,58.33,58.23,58.26,12704.0,47.8803,47.9625,47.8803,47.9049,12704.0
2015-07-08 13:15:00,58.25,58.27,58.23,58.25,3851.0,47.8967,47.9132,47.8803,47.8967,3851.0
2015-07-08 13:20:00,58.23,58.24,58.21,58.22,1877.0,47.8803,47.8885,47.8638,47.872,1877.0
2015-07-08 13:25:00,58.23,58.28,58.23,58.28,3317.0,47.8803,47.9214,47.8803,47.9214,3317.0
2015-07-08 13:30:00,58.28,58.28,58.22,58.23,12757.0,47.9214,47.9214,47.872,47.8803,12757.0
2015-07-08 13:35:00,58.23,58.25,58.22,58.22,2954.0,47.8803,47.8967,47.872,47.872,2954.0
2015-07-08 13:40:00,58.23,58.27,58.23,58.27,5800.0,47.8803,47.9132,47.8803,47.9132,5800.0
2015-07-08 13:45:00,58.27,58.28,58.25,58.28,1564.0,47.9132,47.9214,47.8967,47.9214,1564.0
2015-07-08 13:50:00,58.28,58.28,58.25,58.26,2576.0,47.9214,47.9214,47.8967,47.9049,2576.0
2015-07-08 13:55:00,58.27,58.3,58.25,58.26,12830.0,47.9132,47.9378,47.8967,47.9049,12830.0
2015-07-08 14:00:00,58.27,58.27,58.2,58.23,14508.0,47.9132,47.9132,47.8556,47.8803,14508.0
2015-07-08 14:05:00,58.23,58.27,58.16,58.2,23746.0,47.8803,47.9132,47.8227,47.8556,23746.0
2015-07-08 14:10:00,58.21,58.25,58.21,58.24,8255.0,47.8638,47.8967,47.8638,47.8885,8255.0
2015-07-08 14:15:00,58.24,58.27,58.14,58.15,16601.0,47.8885,47.9132,47.8063,47.8145,16601.0
2015-07-08 14:20:00,58.14,58.17,58.14,58.17,11913.0,47.8063,47.8309,47.8063,47.8309,11913.0
2015-07-08 14:25:00,58.17,58.18,58.13,58.16,6772.0,47.8309,47.8392,47.798,47.8227,6772.0
2015-07-08 14:30:00,58.14,58.15,58.11,58.11,8480.0,47.8063,47.8145,47.7816,47.7816,8480.0
2015-07-08 14:35:00,58.1,58.11,58.08,58.08,6606.0,47.7734,47.7816,47.7569,47.7569,6606.0
2015-07-08 14:40:00,58.07,58.09,58.04,58.05,5525.0,47.7487,47.7652,47.724,47.7323,5525.0
2015-07-08 14:45:00,58.04,58.04,57.93,57.94,25148.0,47.724,47.724,47.6336,47.6418,25148.0
2015-07-08 14:50:00,57.94,57.97,57.92,57.97,25295.0,47.6418,47.6665,47.6254,47.6665,25295.0
2015-07-08 14:55:00,57.98,58.07,57.97,57.97,11515.0,47.6747,47.7487,47.6665,47.6665,11515.0
2015-07-08 15:00:00,57.99,58.07,57.99,58.02,9565.0,47.6829,47.7487,47.6829,47.7076,9565.0
2015-07-08 15:05:00,58.0,58.1,58.0,58.08,12606.0,47.6911,47.7734,47.6911,47.7569,12606.0
2015-07-08 15:10:00,58.09,58.18,58.09,58.15,9062.0,47.7652,47.8392,47.7652,47.8145,9062.0
2015-07-08 15:15:00,58.15,58.17,58.08,58.08,6063.0,47.8145,47.8309,47.7569,47.7569,6063.0
2015-07-08 15:20:00,58.09,58.09,58.03,58.05,11380.0,47.7652,47.7652,47.7158,47.7323,11380.0
2015-07-08 15:25:00,58.06,58.07,57.96,57.98,13184.0,47.7405,47.7487,47.6583,47.6747,13184.0
2015-07-08 15:30:00,57.97,58.08,57.97,58.04,14299.0,47.6665,47.7569,47.6665,47.724,14299.0
2015-07-08 15:35:00,58.03,58.09,57.99,58.07,16225.0,47.7158,47.7652,47.6829,47.7487,16225.0
2015-07-08 15:40:00,58.05,58.14,58.05,58.1,26752.0,47.7323,47.8063,47.7323,47.7734,26752.0
2015-07-08 15:45:00,58.1,58.1,58.02,58.08,12545.0,47.7734,47.7734,47.7076,47.7569,12545.0
2015-07-08 15:50:00,58.08,58.08,58.04,58.07,20305.0,47.7569,47.7569,47.724,47.7487,20305.0
2015-07-08 15:55:00,58.08,58.08,57.99,58.01,59084.0,47.7569,47.7569,47.6829,47.6994,59084.0
2015-07-09 09:30:00,58.83,59.09,58.83,59.07,42710.0,48.3736,48.5874,48.3736,48.571,42710.0
2015-07-09 09:35:00,59.07,59.08,59.03,59.05,17927.0,48.571,48.5792,48.5381,48.5545,17927.0
2015-07-09 09:40:00,59.04,59.05,59.0,59.0,55085.0,48.5463,48.5545,48.5134,48.5134,55085.0
2015-07-09 09:45:00,59.01,59.03,58.96,59.01,30123.0,48.5216,48.5381,48.4805,48.5216,30123.0
2015-07-09 09:50:00,59.01,59.03,58.97,58.98,323949.0,48.5216,48.5381,48.4887,48.497,323949.0
2015-07-09 09:55:00,58.96,58.97,58.93,58.96,4762.0,48.4805,48.4887,48.4559,48.4805,4762.0
2015-07-09 10:00:00,59.0,59.03,58.99,59.01,11187.0,48.5134,48.5381,48.5052,48.5216,11187.0
2015-07-09 10:05:00,59.0,59.0,58.9,58.92,4200.0,48.5134,48.5134,48.4312,48.4476,4200.0
2015-07-09 10:10:00,58.93,58.94,58.88,58.94,5454.0,48.4559,48.4641,48.4147,48.4641,5454.0
2015-07-09 10:15:00,58.94,58.94,58.84,58.85,23875.0,48.4641,48.4641,48.3818,48.3901,23875.0
2015-07-09 10:20:00,58.84,58.84,58.81,58.82,24847.0,48.3818,48.3818,48.3572,48.3654,24847.0
2015-07-09 10:25:00,58.81,58.82,58.72,58.72,21450.0,48.3572,48.3654,48.2832,48.2832,21450.0
2015-07-09 10:30:00,58.72,58.79,58.72,58.77,4652.0,48.2832,48.3407,48.2832,48.3243,4652.0
2015-07-09 10:35:00,58.76,58.79,58.76,58.76,14377.0,48.3161,48.3407,48.3161,48.3161,14377.0
2015-07-09 10:40:00,58.76,58.82,58.73,58.81,43760.0,48.3161,48.3654,48.2914,48.3572,43760.0
2015-07-09 10:45:00,58.81,58.83,58.79,58.83,3211.0,48.3572,48.3736,48.3407,48.3736,3211.0
2015-07-09 10:50:00,58.83,58.86,58.82,58.85,3800.0,48.3736,48.3983,48.3654,48.3901,3800.0
2015-07-09 10:55:00,58.88,58.91,58.87,58.91,7310.0,48.4147,48.4394,48.4065,48.4394,7310.0
2015-07-09 11:00:00,58.91,58.94,58.88,58.88,6504.0,48.4394,48.4641,48.4147,48.4147,6504.0
2015-07-09 11:05:00,58.89,58.94,58.88,58.94,8219.0,48.423,48.4641,48.4147,48.4641,8219.0
2015-07-09 11:10:00,58.96,58.97,58.95,58.96,7818.0,48.4805,48.4887,48.4723,48.4805,7818.0
2015-07-09 11:15:00,58.93,58.95,58.93,58.95,500.0,48.4559,48.4723,48.4559,48.4723,500.0
2015-07-09 11:20:00,58.88,58.91,58.88,58.91,5685.0,48.4147,48.4394,48.4147,48.4394,5685.0
2015-07-09 11:25:00,58.9,58.9,58.84,58.85,2288.0,48.4312,48.4312,48.3818,48.3901,2288.0
2015-07-09 11:30:00,58.88,58.88,58.84,58.84,2800.0,48.4147,48.4147,48.3818,48.3818,2800.0
2015-07-09 11:35:00,58.84,58.84,58.81,58.83,4200.0,48.3818,48.3818,48.3572,48.3736,4200.0
2015-07-09 11:40:00,58.83,58.85,58.81,58.85,9191.0,48.3736,48.3901,48.3572,48.3901,9191.0
2015-07-09 11:45:00,58.84,58.87,58.83,58.83,27390.0,48.3818,48.4065,48.3736,48.3736,27390.0
2015-07-09 11:50:00,58.84,58.84,58.81,58.81,8264.0,48.3818,48.3818,48.3572,48.3572,8264.0
2015-07-09 11:55:00,58.83,58.83,58.74,58.74,4550.0,48.3736,48.3736,48.2996,48.2996,4550.0
2015-07-09 12:00:00,58.76,58.8,58.76,58.8,2716.0,48.3161,48.349,48.3161,48.349,2716.0
2015-07-09 12:05:00,58.75,58.75,58.69,58.71,18900.0,48.3078,48.3078,48.2585,48.275,18900.0
2015-07-09 12:10:00,58.69,58.73,58.69,58.72,3500.0,48.2585,48.2914,48.2585,48.2832,3500.0
2015-07-09 12:15:00,58.71,58.75,58.69,58.75,3100.0,48.275,48.3078,48.2585,48.3078,3100.0
2015-07-09 12:20:00,58.75,58.76,58.71,58.72,4395.0,48.3078,48.3161,48.275,48.2832,4395.0
2015-07-09 12:25:00,58.71,58.71,58.69,58.69,1248.0,48.275,48.275,48.2585,48.2585,1248.0
2015-07-09 12:30:00,58.7,58.72,58.7,58.72,3622.0,48.2667,48.2832,48.2667,48.2832,3622.0
2015-07-09 12:35:00,58.71,58.71,58.67,58.67,9495.0,48.275,48.275,48.2421,48.2421,9495.0
2015-07-09 12:40:00,58.67,58.68,58.65,58.67,4516.0,48.2421,48.2503,48.2256,48.2421,4516.0
2015-07-09 12:45:00,58.68,58.73,58.68,58.69,20207.0,48.2503,48.2914,48.2503,48.2585,20207.0
2015-07-09 12:50:00,58.69,58.72,58.69,58.72,5941.0,48.2585,48.2832,48.2585,48.2832,5941.0
2015-07-09 12:55:00,58.73,58.75,58.72,58.73,4869.0,48.2914,48.3078,48.2832,48.2914,4869.0
2015-07-09 13:00:00,58.72,58.74,58.71,58.72,1832.0,48.2832,48.2996,48.275,48.2832,1832.0
2015-07-09 13:05:00,58.69,58.7,58.65,58.65,2894.0,48.2585,48.2667,48.2256,48.2256,2894.0
2015-07-09 13:10:00,58.66,58.68,58.65,58.67,14098.0,48.2338,48.2503,48.2256,48.2421,14098.0
2015-07-09 13:15:00,58.67,58.68,58.64,58.64,17951.0,48.2421,48.2503,48.2174,48.2174,17951.0
2015-07-09 13:20:00,58.63,58.64,58.59,58.63,25117.0,48.2092,48.2174,48.1763,48.2092,25117.0
2015-07-09 13:25:00,58.64,58.65,58.58,58.58,12607.0,48.2174,48.2256,48.1681,48.1681,12607.0
2015-07-09 13:30:00,58.58,58.6,58.58,58.6,4054.0,48.1681,48.1845,48.1681,48.1845,4054.0
2015-07-09 13:35:00,58.6,58.66,58.59,58.66,1725.0,48.1845,48.2338,48.1763,48.2338,1725.0
2015-07-09 13:40:00,58.63,58.63,58.62,58.63,1395.0,48.2092,48.2092,48.2009,48.2092,1395.0
2015-07-09 13:45:00,58.63,58.64,58.62,58.64,1700.0,48.2092,48.2174,48.2009,48.2174,1700.0
2015-07-09 13:50:00,58.63,58.63,58.6,58.6,2400.0,48.2092,48.2092,48.1845,48.1845,2400.0
2015-07-09 13:55:00,58.59,58.64,58.59,58.64,2602.0,48.1763,48.2174,48.1763,48.2174,2602.0
2015-07-09 14:00:00,58.65,58.66,58.63,58.65,3350.0,48.2256,48.2338,48.2092,48.2256,3350.0
2015-07-09 14:05:00,58.65,58.66,58.62,58.62,900.0,48.2256,48.2338,48.2009,48.2009,900.0
2015-07-09 14:10:00,58.61,58.61,58.59,58.6,1900.0,48.1927,48.1927,48.1763,48.1845,1900.0
2015-07-09 14:15:00,58.57,58.58,58.54,58.55,4091.0,48.1598,48.1681,48.1352,48.1434,4091.0
2015-07-09 14:20:00,58.55,58.55,58.53,58.53,1986.0,48.1434,48.1434,48.1269,48.1269,1986.0
2015-07-09 14:25:00,58.52,58.54,58.5,58.54,5560.0,48.1187,48.1352,48.1023,48.1352,5560.0
2015-07-09 14:30:00,58.53,58.53,58.47,58.51,11748.0,48.1269,48.1269,48.0776,48.1105,11748.0
2015-07-09 14:35:00,58.51,58.56,58.5,58.55,4652.0,48.1105,48.1516,48.1023,48.1434,4652.0
2015-07-09 14:40:00,58.54,58.56,58.52,58.56,2001.0,48.1352,48.1516,48.1187,48.1516,2001.0
2015-07-09 14:45:00,58.53,58.57,58.51,58.56,10420.0,48.1269,48.1598,48.1105,48.1516,10420.0
2015-07-09 14:50:00,58.55,58.63,58.55,58.63,5031.0,48.1434,48.2092,48.1434,48.2092,5031.0
2015-07-09 14:55:00,58.62,58.64,58.61,58.63,1260.0,48.2009,48.2174,48.1927,48.2092,1260.0
2015-07-09 15:00:00,58.62,58.67,58.62,58.67,1896.0,48.2009,48.2421,48.2009,48.2421,1896.0
2015-07-09 15:05:00,58.66,58.68,58.65,58.68,4665.0,48.2338,48.2503,48.2256,48.2503,4665.0
2015-07-09 15:10:00,58.68,58.7,58.67,58.68,1879.0,48.2503,48.2667,48.2421,48.2503,1879.0
2015-07-09 15:15:00,58.67,58.69,58.66,58.69,3969.0,48.2421,48.2585,48.2338,48.2585,3969.0
2015-07-09 15:20:00,58.68,58.69,58.66,58.66,4587.0,48.2503,48.2585,48.2338,48.2338,4587.0
2015-07-09 15:25:00,58.66,58.66,58.6,58.6,3976.0,48.2338,48.2338,48.1845,48.1845,3976.0
2015-07-09 15:30:00,58.6,58.63,58.56,58.56,27268.0,48.1845,48.2092,48.1516,48.1516,27268.0
2015-07-09 15:35:00,58.56,58.57,58.53,58.57,20196.0,48.1516,48.1598,48.1269,48.1598,20196.0
2015-07-09 15:40:00,58.57,58.64,58.56,58.61,19448.0,48.1598,48.2174,48.1516,48.1927,19448.0
2015-07-09 15:45:00,58.61,58.62,58.6,58.62,7913.0,48.1927,48.2009,48.1845,48.2009,7913.0
2015-07-09 15:50:00,58.61,58.61,58.56,58.56,4853.0,48.1927,48.1927,48.1516,48.1516,4853.0
2015-07-09 15:55:00,58.56,58.61,58.5,58.5,59208.0,48.1516,48.1927,48.1023,48.1023,59208.0
2015-07-10 09:30:00,59.57,59.74,59.57,59.61,44236.0,48.9821,49.1219,48.9821,49.015,44236.0
2015-07-10 09:35:00,59.6,59.63,59.57,59.57,21978.0,49.0068,49.0314,48.9821,48.9821,21978.0
2015-07-10 09:40:00,59.56,59.56,59.52,59.55,24171.0,48.9739,48.9739,48.941,48.9657,24171.0
2015-07-10 09:45:00,59.55,59.57,59.51,59.53,25245.0,48.9657,48.9821,48.9328,48.9492,25245.0
2015-07-10 09:50:00,59.53,59.56,59.51,59.52,12225.0,48.9492,48.9739,48.9328,48.941,12225.0
2015-07-10 09:55:00,59.52,59.53,59.47,59.47,9225.0,48.941,48.9492,48.8999,48.8999,9225.0
2015-07-10 10:00:00,59.51,59.51,59.49,59.51,1874.0,48.9328,48.9328,48.9163,48.9328,1874.0
2015-07-10 10:05:00,59.53,59.55,59.53,59.54,3200.0,48.9492,48.9657,48.9492,48.9574,3200.0
2015-07-10 10:10:00,59.5,59.51,59.5,59.51,8370.0,48.9245,48.9328,48.9245,48.9328,8370.0
2015-07-10 10:15:00,59.53,59.53,59.48,59.5,3700.0,48.9492,48.9492,48.9081,48.9245,3700.0
2015-07-10 10:20:00,59.49,59.49,59.45,59.47,4941.0,48.9163,48.9163,48.8834,48.8999,4941.0
2015-07-10 10:25:00,59.47,59.48,59.46,59.48,2470.0,48.8999,48.9081,48.8916,48.9081,2470.0
2015-07-10 10:30:00,59.49,59.5,59.48,59.49,11879.0,48.9163,48.9245,48.9081,48.9163,11879.0
2015-07-10 10:35:00,59.5,59.51,59.46,59.46,20097.0,48.9245,48.9328,48.8916,48.8916,20097.0
2015-07-10 10:40:00,59.46,59.46,59.39,59.39,16052.0,48.8916,48.8916,48.8341,48.8341,16052.0
2015-07-10 10:45:00,59.39,59.41,59.38,59.41,5300.0,48.8341,48.8505,48.8259,48.8505,5300.0
2015-07-10 10:50:00,59.42,59.47,59.42,59.46,22625.0,48.8588,48.8999,48.8588,48.8916,22625.0
2015-07-10 10:55:00,59.46,59.51,59.46,59.5,10370.0,48.8916,48.9328,48.8916,48.9245,10370.0
2015-07-10 11:00:00,59.5,59.55,59.5,59.53,8864.0,48.9245,48.9657,48.9245,48.9492,8864.0
2015-07-10 11:05:00,59.54,59.57,59.53,59.56,4702.0,48.9574,48.9821,48.9492,48.9739,4702.0
2015-07-10 11:10:00,59.56,59.58,59.55,59.56,3460.0,48.9739,48.9903,48.9657,48.9739,3460.0
2015-07-10 11:15:00,59.55,59.57,59.55,59.57,3200.0,48.9657,48.9821,48.9657,48.9821,3200.0
2015-07-10 11:20:00,59.58,59.6,59.57,59.58,32440.0,48.9903,49.0068,48.9821,48.9903,32440.0
2015-07-10 11:25:00,59.57,59.57,59.54,59.55,16800.0,48.9821,48.9821,48.9574,48.9657,16800.0
2015-07-10 11:30:00,59.56,59.57,59.51,59.51,16825.0,48.9739,48.9821,48.9328,48.9328,16825.0
2015-07-10 11:35:00,59.51,59.55,59.51,59.55,41356.0,48.9328,48.9657,48.9328,48.9657,41356.0
2015-07-10 11:40:00,59.55,59.62,59.54,59.62,45798.0,48.9657,49.0232,48.9574,49.0232,45798.0
2015-07-10 11:45:00,59.62,59.69,59.61,59.68,12200.0,49.0232,49.0808,49.015,49.0725,12200.0
2015-07-10 11:50:00,59.68,59.69,59.66,59.66,6500.0,49.0725,49.0808,49.0561,49.0561,6500.0
2015-07-10 11:55:00,59.67,59.67,59.65,59.66,9180.0,49.0643,49.0643,49.0479,49.0561,9180.0
2015-07-10 12:00:00,59.66,59.68,59.66,59.66,6419.0,49.0561,49.0725,49.0561,49.0561,6419.0
2015-07-10 12:05:00,59.66,59.68,59.66,59.68,4700.0,49.0561,49.0725,49.0561,49.0725,4700.0
2015-07-10 12:10:00,59.68,59.72,59.68,59.69,15076.0,49.0725,49.1054,49.0725,49.0808,15076.0
2015-07-10 12:15:00,59.69,59.7,59.67,59.68,6486.0,49.0808,49.089,49.0643,49.0725,6486.0
2015-07-10 12:20:00,59.69,59.71,59.68,59.68,4526.0,49.0808,49.0972,49.0725,49.0725,4526.0
2015-07-10 12:25:00,59.69,59.7,59.68,59.68,13500.0,49.0808,49.089,49.0725,49.0725,13500.0
2015-07-10 12:30:00,59.69,59.69,59.58,59.59,61493.0,49.0808,49.0808,48.9903,48.9985,61493.0
2015-07-10 12:35:00,59.58,59.6,59.56,59.59,8100.0,48.9903,49.0068,48.9739,48.9985,8100.0
2015-07-10 12:40:00,59.59,59.59,59.55,59.56,10418.0,48.9985,48.9985,48.9657,48.9739,10418.0
2015-07-10 12:45:00,59.57,59.61,59.57,59.6,11700.0,48.9821,49.015,48.9821,49.0068,11700.0
2015-07-10 12:50:00,59.6,59.63,59.6,59.63,8000.0,49.0068,49.0314,49.0068,49.0314,8000.0
2015-07-10 12:55:00,59.62,59.64,59.62,59.63,5470.0,49.0232,49.0397,49.0232,49.0314,5470.0
2015-07-10 13:00:00,59.64,59.64,59.61,59.63,8000.0,49.0397,49.0397,49.015,49.0314,8000.0
2015-07-10 13:05:00,59.62,59.65,59.61,59.62,8797.0,49.0232,49.0479,49.015,49.0232,8797.0
2015-07-10 13:10:00,59.61,59.61,59.59,59.59,2786.0,49.015,49.015,48.9985,48.9985,2786.0
2015-07-10 13:15:00,59.6,59.6,59.54,59.55,7692.0,49.0068,49.0068,48.9574,48.9657,7692.0
2015-07-10 13:20:00,59.54,59.57,59.54,59.57,4100.0,48.9574,48.9821,48.9574,48.9821,4100.0
2015-07-10 13:25:00,59.59,59.6,59.57,59.58,5200.0,48.9985,49.0068,48.9821,48.9903,5200.0
2015-07-10 13:30:00,59.58,59.6,59.57,59.6,10200.0,48.9903,49.0068,48.9821,49.0068,10200.0
2015-07-10 13:35:00,59.59,59.61,59.59,59.61,12466.0,48.9985,49.015,48.9985,49.015,12466.0
2015-07-10 13:40:00,59.6,59.6,59.57,59.59,10793.0,49.0068,49.0068,48.9821,48.9985,10793.0
2015-07-10 13:45:00,59.59,59.59,59.54,59.54,6784.0,48.9985,48.9985,48.9574,48.9574,6784.0
2015-07-10 13:50:00,59.55,59.57,59.54,59.56,9688.0,48.9657,48.9821,48.9574,48.9739,9688.0
2015-07-10 13:55:00,59.55,59.59,59.55,59.59,7834.0,48.9657,48.9985,48.9657,48.9985,7834.0
2015-07-10 14:00:00,59.58,59.63,59.57,59.63,14182.0,48.9903,49.0314,48.9821,49.0314,14182.0
2015-07-10 14:05:00,59.63,59.64,59.61,59.62,6819.0,49.0314,49.0397,49.015,49.0232,6819.0
2015-07-10 14:10:00,59.63,59.66,59.62,59.66,13136.0,49.0314,49.0561,49.0232,49.0561,13136.0
2015-07-10 14:15:00,59.66,59.68,59.66,59.67,52730.0,49.0561,49.0725,49.0561,49.0643,52730.0
2015-07-10 14:20:00,59.67,59.69,59.66,59.66,5650.0,49.0643,49.0808,49.0561,49.0561,5650.0
2015-07-10 14:25:00,59.66,59.67,59.64,59.65,19288.0,49.0561,49.0643,49.0397,49.0479,19288.0
2015-07-10 14:30:00,59.66,59.7,59.66,59.69,5270.0,49.0561,49.089,49.0561,49.0808,5270.0
2015-07-10 14:35:00,59.68,59.7,59.68,59.7,27101.0,49.0725,49.089,49.0725,49.089,27101.0
2015-07-10 14:40:00,59.7,59.75,59.7,59.74,8900.0,49.089,49.1301,49.089,49.1219,8900.0
2015-07-10 14:45:00,59.74,59.75,59.73,59.74,9204.0,49.1219,49.1301,49.1137,49.1219,9204.0
2015-07-10 14:50:00,59.75,59.75,59.73,59.74,6300.0,49.1301,49.1301,49.1137,49.1219,6300.0
2015-07-10 14:55:00,59.75,59.77,59.73,59.75,8060.0,49.1301,49.1465,49.1137,49.1301,8060.0
2015-07-10 15:00:00,59.75,59.76,59.73,59.73,15136.0,49.1301,49.1383,49.1137,49.1137,15136.0
2015-07-10 15:05:00,59.73,59.78,59.72,59.74,169495.0,49.1137,49.1548,49.1054,49.1219,169495.0
2015-07-10 15:10:00,59.74,59.79,59.74,59.79,59905.0,49.1219,49.163,49.1219,49.163,59905.0
2015-07-10 15:15:00,59.78,59.82,59.78,59.81,13312.0,49.1548,49.1877,49.1548,49.1794,13312.0
2015-07-10 15:20:00,59.82,59.82,59.79,59.8,16235.0,49.1877,49.1877,49.163,49.1712,16235.0
2015-07-10 15:25:00,59.8,59.8,59.76,59.76,23071.0,49.1712,49.1712,49.1383,49.1383,23071.0
2015-07-10 15:30:00,59.75,59.75,59.73,59.73,36520.0,49.1301,49.1301,49.1137,49.1137,36520.0
2015-07-10 15:35:00,59.74,59.75,59.71,59.74,36720.0,49.1219,49.1301,49.0972,49.1219,36720.0
2015-07-10 15:40:00,59.74,59.76,59.73,59.76,36249.0,49.1219,49.1383,49.1137,49.1383,36249.0
2015-07-10 15:45:00,59.76,59.77,59.74,59.75,17421.0,49.1383,49.1465,49.1219,49.1301,17421.0
2015-07-10 15:50:00,59.76,59.77,59.74,59.75,64410.0,49.1383,49.1465,49.1219,49.1301,64410.0
2015-07-10 15:55:00,59.75,59.75,59.7,59.71,79194.0,49.1301,49.1301,49.089,49.0972,79194.0
2015-07-13 09:30:00,60.0,60.11,60.0,60.06,31424.0,49.3357,49.4261,49.3357,49.385,31424.0
2015-07-13 09:35:00,60.07,60.09,60.05,60.05,24794.0,49.3932,49.4097,49.3768,49.3768,24794.0
2015-07-13 09:40:00,60.06,60.08,60.05,60.06,21917.0,49.385,49.4015,49.3768,49.385,21917.0
2015-07-13 09:45:00,60.07,60.11,60.07,60.11,32435.0,49.3932,49.4261,49.3932,49.4261,32435.0
2015-07-13 09:50:00,60.12,60.13,60.07,60.09,16550.0,49.4343,49.4426,49.3932,49.4097,16550.0
2015-07-13 09:55:00,60.07,60.11,60.06,60.1,30528.0,49.3932,49.4261,49.385,49.4179,30528.0
2015-07-13 10:00:00,60.11,60.15,60.09,60.09,11636.0,49.4261,49.459,49.4097,49.4097,11636.0
2015-07-13 10:05:00,60.09,60.11,60.08,60.11,11190.0,49.4097,49.4261,49.4015,49.4261,11190.0
2015-07-13 10:10:00,60.11,60.14,60.09,60.14,5829.0,49.4261,49.4508,49.4097,49.4508,5829.0
2015-07-13 10:15:00,60.14,60.17,60.14,60.16,16505.0,49.4508,49.4755,49.4508,49.4672,16505.0
2015-07-13 10:20:00,60.17,60.18,60.13,60.14,7511.0,49.4755,49.4837,49.4426,49.4508,7511.0
2015-07-13 10:25:00,60.14,60.15,60.1,60.11,13542.0,49.4508,49.459,49.4179,49.4261,13542.0
2015-07-13 10:30:00,60.11,60.15,60.11,60.15,4860.0,49.4261,49.459,49.4261,49.459,4860.0
2015-07-13 10:35:00,60.13,60.13,60.09,60.1,10963.0,49.4426,49.4426,49.4097,49.4179,10963.0
2015-07-13 10:40:00,60.1,60.12,60.09,60.12,5100.0,49.4179,49.4343,49.4097,49.4343,5100.0
2015-07-13 10:45:00,60.11,60.12,60.09,60.11,2838.0,49.4261,49.4343,49.4097,49.4261,2838.0
2015-07-13 10:50:00,60.09,60.12,60.09,60.12,2325.0,49.4097,49.4343,49.4097,49.4343,2325.0
2015-07-13 10:55:00,60.12,60.12,60.11,60.11,4158.0,49.4343,49.4343,49.4261,49.4261,4158.0
2015-07-13 11:00:00,60.11,60.12,60.1,60.12,2045.0,49.4261,49.4343,49.4179,49.4343,2045.0
2015-07-13 11:05:00,60.12,60.14,60.11,60.12,2921.0,49.4343,49.4508,49.4261,49.4343,2921.0
2015-07-13 11:10:00,60.12,60.14,60.09,60.09,4338.0,49.4343,49.4508,49.4097,49.4097,4338.0
2015-07-13 11:15:00,60.09,60.12,60.09,60.12,5293.0,49.4097,49.4343,49.4097,49.4343,5293.0
2015-07-13 11:20:00,60.11,60.14,60.11,60.13,2572.0,49.4261,49.4508,49.4261,49.4426,2572.0
2015-07-13 11:25:00,60.13,60.14,60.11,60.14,10781.0,49.4426,49.4508,49.4261,49.4508,10781.0
2015-07-13 11:30:00,60.14,60.19,60.14,60.18,6307.0,49.4508,49.4919,49.4508,49.4837,6307.0
2015-07-13 11:35:00,60.19,60.19,60.16,60.18,5719.0,49.4919,49.4919,49.4672,49.4837,5719.0
2015-07-13 11:40:00,60.18,60.18,60.13,60.14,10668.0,49.4837,49.4837,49.4426,49.4508,10668.0
2015-07-13 11:45:00,60.14,60.15,60.12,60.12,10912.0,49.4508,49.459,49.4343,49.4343,10912.0
2015-07-13 11:50:00,60.13,60.15,60.12,60.13,7050.0,49.4426,49.459,49.4343,49.4426,7050.0
2015-07-13 11:55:00,60.13,60.13,60.11,60.12,3200.0,49.4426,49.4426,49.4261,49.4343,3200.0
2015-07-13 12:00:00,60.14,60.14,60.11,60.12,5695.0,49.4508,49.4508,49.4261,49.4343,5695.0
2015-07-13 12:05:00,60.12,60.14,60.12,60.14,1900.0,49.4343,49.4508,49.4343,49.4508,1900.0
2015-07-13 12:10:00,60.13,60.16,60.13,60.14,6895.0,49.4426,49.4672,49.4426,49.4508,6895.0
2015-07-13 12:15:00,60.15,60.15,60.12,60.12,7050.0,49.459,49.459,49.4343,49.4343,7050.0
2015-07-13 12:20:00,60.11,60.13,60.1,60.11,9592.0,49.4261,49.4426,49.4179,49.4261,9592.0
2015-07-13 12:25:00,60.12,60.14,60.12,60.14,6480.0,49.4343,49.4508,49.4343,49.4508,6480.0
2015-07-13 12:30:00,60.14,60.14,60.12,60.12,12390.0,49.4508,49.4508,49.4343,49.4343,12390.0
2015-07-13 12:35:00,60.13,60.14,60.11,60.12,3326.0,49.4426,49.4508,49.4261,49.4343,3326.0
2015-07-13 12:40:00,60.11,60.12,60.09,60.09,25480.0,49.4261,49.4343,49.4097,49.4097,25480.0
2015-07-13 12:45:00,60.09,60.1,60.08,60.09,2300.0,49.4097,49.4179,49.4015,49.4097,2300.0
2015-07-13 12:50:00,60.11,60.11,60.07,60.08,5406.0,49.4261,49.4261,49.3932,49.4015,5406.0
2015-07-13 12:55:00,60.08,60.09,60.07,60.09,5700.0,49.4015,49.4097,49.3932,49.4097,5700.0
2015-07-13 13:00:00,60.09,60.1,60.08,60.1,4400.0,49.4097,49.4179,49.4015,49.4179,4400.0
2015-07-13 13:05:00,60.11,60.12,60.1,60.11,17408.0,49.4261,49.4343,49.4179,49.4261,17408.0
2015-07-13 13:10:00,60.11,60.11,60.09,60.1,7809.0,49.4261,49.4261,49.4097,49.4179,7809.0
2015-07-13 13:15:00,60.1,60.11,60.09,60.1,4312.0,49.4179,49.4261,49.4097,49.4179,4312.0
2015-07-13 13:20:00,60.1,60.1,60.08,60.09,11703.0,49.4179,49.4179,49.4015,49.4097,11703.0
2015-07-13 13:25:00,60.09,60.11,60.08,60.09,7263.0,49.4097,49.4261,49.4015,49.4097,7263.0
2015-07-13 13:30:00,60.11,60.12,60.1,60.1,6300.0,49.4261,49.4343,49.4179,49.4179,6300.0
2015-07-13 13:35:00,60.11,60.12,60.1,60.11,7237.0,49.4261,49.4343,49.4179,49.4261,7237.0
2015-07-13 13:40:00,60.11,60.11,60.09,60.11,3761.0,49.4261,49.4261,49.4097,49.4261,3761.0
2015-07-13 13:45:00,60.11,60.11,60.09,60.09,6310.0,49.4261,49.4261,49.4097,49.4097,6310.0
2015-07-13 13:50:00,60.09,60.1,60.06,60.06,11200.0,49.4097,49.4179,49.385,49.385,11200.0
2015-07-13 13:55:00,60.07,60.07,60.05,60.07,8750.0,49.3932,49.3932,49.3768,49.3932,8750.0
2015-07-13 14:00:00,60.07,60.09,60.07,60.08,11185.0,49.3932,49.4097,49.3932,49.4015,11185.0
2015-07-13 14:05:00,60.07,60.09,60.07,60.09,3960.0,49.3932,49.4097,49.3932,49.4097,3960.0
2015-07-13 14:10:00,60.1,60.11,60.09,60.11,7450.0,49.4179,49.4261,49.4097,49.4261,7450.0
2015-07-13 14:15:00,60.1,60.11,60.1,60.11,3394.0,49.4179,49.4261,49.4179,49.4261,3394.0
2015-07-13 14:20:00,60.11,60.13,60.1,60.12,16261.0,49.4261,49.4426,49.4179,49.4343,16261.0
2015-07-13 14:25:00,60.13,60.13,60.11,60.11,21267.0,49.4426,49.4426,49.4261,49.4261,21267.0
2015-07-13 14:30:00,60.12,60.12,60.11,60.12,3300.0,49.4343,49.4343,49.4261,49.4343,3300.0
2015-07-13 14:35:00,60.12,60.13,60.1,60.11,21586.0,49.4343,49.4426,49.4179,49.4261,21586.0
2015-07-13 14:40:00,60.11,60.12,60.11,60.12,2549.0,49.4261,49.4343,49.4261,49.4343,2549.0
2015-07-13 14:45:00,60.12,60.13,60.11,60.12,10611.0,49.4343,49.4426,49.4261,49.4343,10611.0
2015-07-13 14:50:00,60.11,60.15,60.11,60.14,14382.0,49.4261,49.459,49.4261,49.4508,14382.0
2015-07-13 14:55:00,60.14,60.17,60.14,60.15,21687.0,49.4508,49.4755,49.4508,49.459,21687.0
2015-07-13 15:00:00,60.15,60.17,60.15,60.16,6024.0,49.459,49.4755,49.459,49.4672,6024.0
2015-07-13 15:05:00,60.16,60.16,60.14,60.14,9618.0,49.4672,49.4672,49.4508,49.4508,9618.0
2015-07-13 15:10:00,60.15,60.16,60.14,60.15,7849.0,49.459,49.4672,49.4508,49.459,7849.0
2015-07-13 15:15:00,60.15,60.17,60.14,60.17,95811.0,49.459,49.4755,49.4508,49.4755,95811.0
2015-07-13 15:20:00,60.16,60.19,60.15,60.19,3749.0,49.4672,49.4919,49.459,49.4919,3749.0
2015-07-13 15:25:00,60.2,60.2,60.17,60.2,14213.0,49.5001,49.5001,49.4755,49.5001,14213.0
2015-07-13 15:30:00,60.2,60.22,60.18,60.19,18240.0,49.5001,49.5166,49.4837,49.4919,18240.0
2015-07-13 15:35:00,60.19,60.21,60.19,60.21,7967.0,49.4919,49.5083,49.4919,49.5083,7967.0
2015-07-13 15:40:00,60.21,60.22,60.2,60.22,7756.0,49.5083,49.5166,49.5001,49.5166,7756.0
2015-07-13 15:45:00,60.22,60.23,60.2,60.21,39408.0,49.5166,49.5248,49.5001,49.5083,39408.0
2015-07-13 15:50:00,60.21,60.22,60.2,60.22,19097.0,49.5083,49.5166,49.5001,49.5166,19097.0
2015-07-13 15:55:00,60.22,60.22,60.18,60.19,67881.0,49.5166,49.5166,49.4837,49.4919,67881.0
2015-07-14 09:30:00,60.18,60.33,60.17,60.21,29120.0,49.4837,49.607,49.4755,49.5083,29120.0
2015-07-14 09:35:00,60.22,60.27,60.22,60.25,8750.0,49.5166,49.5577,49.5166,49.5412,8750.0
2015-07-14 09:40:00,60.24,60.25,60.21,60.25,8781.0,49.533,49.5412,49.5083,49.5412,8781.0
2015-07-14 09:45:00,60.26,60.3,60.25,60.3,62540.0,49.5495,49.5823,49.5412,49.5823,62540.0
2015-07-14 09:50:00,60.3,60.32,60.29,60.31,5032.0,49.5823,49.5988,49.5741,49.5906,5032.0
2015-07-14 09:55:00,60.31,60.31,60.29,60.3,6553.0,49.5906,49.5906,49.5741,49.5823,6553.0
2015-07-14 10:00:00,60.29,60.31,60.28,60.3,7881.0,49.5741,49.5906,49.5659,49.5823,7881.0
2015-07-14 10:05:00,60.31,60.31,60.28,60.29,5864.0,49.5906,49.5906,49.5659,49.5741,5864.0
2015-07-14 10:10:00,60.28,60.33,60.27,60.32,14062.0,49.5659,49.607,49.5577,49.5988,14062.0
2015-07-14 10:15:00,60.31,60.32,60.3,60.31,7700.0,49.5906,49.5988,49.5823,49.5906,7700.0
2015-07-14 10:20:00,60.3,60.34,60.3,60.3,11977.0,49.5823,49.6152,49.5823,49.5823,11977.0
2015-07-14 10:25:00,60.31,60.34,60.3,60.33,9243.0,49.5906,49.6152,49.5823,49.607,9243.0
2015-07-14 10:30:00,60.34,60.36,60.34,60.36,6757.0,49.6152,49.6317,49.6152,49.6317,6757.0
2015-07-14 10:35:00,60.36,60.38,60.36,60.36,7128.0,49.6317,49.6481,49.6317,49.6317,7128.0
2015-07-14 10:40:00,60.36,60.36,60.34,60.35,6400.0,49.6317,49.6317,49.6152,49.6235,6400.0
2015-07-14 10:45:00,60.35,60.36,60.33,60.34,6100.0,49.6235,49.6317,49.607,49.6152,6100.0
2015-07-14 10:50:00,60.35,60.37,60.34,60.37,4300.0,49.6235,49.6399,49.6152,49.6399,4300.0
2015-07-14 10:55:00,60.37,60.37,60.34,60.36,8400.0,49.6399,49.6399,49.6152,49.6317,8400.0
2015-07-14 11:00:00,60.36,60.42,60.36,60.41,285219.0,49.6317,49.681,49.6317,49.6728,285219.0
2015-07-14 11:05:00,60.42,60.42,60.41,60.41,9525.0,49.681,49.681,49.6728,49.6728,9525.0
2015-07-14 11:10:00,60.41,60.42,60.41,60.42,1600.0,49.6728,49.681,49.6728,49.681,1600.0
2015-07-14 11:15:00,60.42,60.44,60.42,60.44,5400.0,49.681,49.6975,49.681,49.6975,5400.0
2015-07-14 11:20:00,60.44,60.44,60.42,60.43,4813.0,49.6975,49.6975,49.681,49.6892,4813.0
2015-07-14 11:25:00,60.43,60.45,60.42,60.45,14900.0,49.6892,49.7057,49.681,49.7057,14900.0
2015-07-14 11:30:00,60.45,60.48,60.45,60.47,6298.0,49.7057,49.7304,49.7057,49.7221,6298.0
2015-07-14 11:35:00,60.47,60.47,60.47,60.47,4600.0,49.7221,49.7221,49.7221,49.7221,4600.0
2015-07-14 11:40:00,60.47,60.48,60.46,60.47,5500.0,49.7221,49.7304,49.7139,49.7221,5500.0
2015-07-14 11:45:00,60.47,60.48,60.45,60.45,8000.0,49.7221,49.7304,49.7057,49.7057,8000.0
2015-07-14 11:50:00,60.45,60.48,60.45,60.48,11115.0,49.7057,49.7304,49.7057,49.7304,11115.0
2015-07-14 11:55:00,60.48,60.49,60.47,60.49,4150.0,49.7304,49.7386,49.7221,49.7386,4150.0
2015-07-14 12:00:00,60.49,60.51,60.49,60.51,4925.0,49.7386,49.755,49.7386,49.755,4925.0
2015-07-14 12:05:00,60.51,60.51,60.48,60.48,7041.0,49.755,49.755,49.7304,49.7304,7041.0
2015-07-14 12:10:00,60.48,60.48,60.48,60.48,600.0,49.7304,49.7304,49.7304,49.7304,600.0
2015-07-14 12:15:00,60.48,60.48,60.47,60.48,1400.0,49.7304,49.7304,49.7221,49.7304,1400.0
2015-07-14 12:20:00,60.49,60.49,60.47,60.47,4625.0,49.7386,49.7386,49.7221,49.7221,4625.0
2015-07-14 12:25:00,60.47,60.48,60.47,60.48,1700.0,49.7221,49.7304,49.7221,49.7304,1700.0
2015-07-14 12:30:00,60.48,60.48,60.47,60.48,1433.0,49.7304,49.7304,49.7221,49.7304,1433.0
2015-07-14 12:35:00,60.48,60.48,60.46,60.47,2650.0,49.7304,49.7304,49.7139,49.7221,2650.0
2015-07-14 12:40:00,60.47,60.48,60.46,60.46,7824.0,49.7221,49.7304,49.7139,49.7139,7824.0
2015-07-14 12:45:00,60.46,60.46,60.43,60.43,6700.0,49.7139,49.7139,49.6892,49.6892,6700.0
2015-07-14 12:50:00,60.43,60.44,60.42,60.44,36826.0,49.6892,49.6975,49.681,49.6975,36826.0
2015-07-14 12:55:00,60.44,60.46,60.43,60.45,6270.0,49.6975,49.7139,49.6892,49.7057,6270.0
2015-07-14 13:00:00,60.45,60.45,60.44,60.44,8054.0,49.7057,49.7057,49.6975,49.6975,8054.0
2015-07-14 13:05:00,60.45,60.46,60.44,60.45,7173.0,49.7057,49.7139,49.6975,49.7057,7173.0
2015-07-14 13:10:00,60.46,60.49,60.46,60.48,15887.0,49.7139,49.7386,49.7139,49.7304,15887.0
2015-07-14 13:15:00,60.48,60.49,60.47,60.48,6400.0,49.7304,49.7386,49.7221,49.7304,6400.0
2015-07-14 13:20:00,60.47,60.48,60.47,60.48,1700.0,49.7221,49.7304,49.7221,49.7304,1700.0
2015-07-14 13:25:00,60.48,60.49,60.47,60.49,6420.0,49.7304,49.7386,49.7221,49.7386,6420.0
2015-07-14 13:30:00,60.49,60.49,60.48,60.48,6024.0,49.7386,49.7386,49.7304,49.7304,6024.0
2015-07-14 13:35:00,60.48,60.49,60.46,60.48,11123.0,49.7304,49.7386,49.7139,49.7304,11123.0
2015-07-14 13:40:00,60.48,60.48,60.46,60.47,14452.0,49.7304,49.7304,49.7139,49.7221,14452.0
2015-07-14 13:45:00,60.47,60.48,60.46,60.48,9502.0,49.7221,49.7304,49.7139,49.7304,9502.0
2015-07-14 13:50:00,60.48,60.49,60.47,60.49,4517.0,49.7304,49.7386,49.7221,49.7386,4517.0
2015-07-14 13:55:00,60.49,60.51,60.49,60.51,3283.0,49.7386,49.755,49.7386,49.755,3283.0
2015-07-14 14:00:00,60.51,60.51,60.5,60.5,8662.0,49.755,49.755,49.7468,49.7468,8662.0
2015-07-14 14:05:00,60.5,60.5,60.5,60.5,4348.0,49.7468,49.7468,49.7468,49.7468,4348.0
2015-07-14 14:10:00,60.51,60.51,60.49,60.5,5429.0,49.755,49.755,49.7386,49.7468,5429.0
2015-07-14 14:15:00,60.5,60.51,60.49,60.51,9953.0,49.7468,49.755,49.7386,49.755,9953.0
2015-07-14 14:20:00,60.51,60.51,60.49,60.51,21409.0,49.755,49.755,49.7386,49.755,21409.0
2015-07-14 14:25:00,60.51,60.52,60.5,60.52,18376.0,49.755,49.7632,49.7468,49.7632,18376.0
2015-07-14 14:30:00,60.52,60.54,60.51,60.54,57890.0,49.7632,49.7797,49.755,49.7797,57890.0
2015-07-14 14:35:00,60.54,60.56,60.54,60.55,41355.0,49.7797,49.7961,49.7797,49.7879,41355.0
2015-07-14 14:40:00,60.55,60.55,60.54,60.55,35159.0,49.7879,49.7879,49.7797,49.7879,35159.0
2015-07-14 14:45:00,60.55,60.55,60.53,60.54,18278.0,49.7879,49.7879,49.7715,49.7797,18278.0
2015-07-14 14:50:00,60.54,60.56,60.53,60.55,56216.0,49.7797,49.7961,49.7715,49.7879,56216.0
2015-07-14 14:55:00,60.56,60.56,60.55,60.56,2400.0,49.7961,49.7961,49.7879,49.7961,2400.0
2015-07-14 15:00:00,60.56,60.59,60.55,60.59,10508.0,49.7961,49.8208,49.7879,49.8208,10508.0
2015-07-14 15:05:00,60.59,60.59,60.58,60.58,20867.0,49.8208,49.8208,49.8126,49.8126,20867.0
2015-07-14 15:10:00,60.59,60.6,60.59,60.6,9287.0,49.8208,49.829,49.8208,49.829,9287.0
2015-07-14 15:15:00,60.6,60.61,60.6,60.61,2797.0,49.829,49.8372,49.829,49.8372,2797.0
2015-07-14 15:20:00,60.61,60.61,60.58,60.59,12168.0,49.8372,49.8372,49.8126,49.8208,12168.0
2015-07-14 15:25:00,60.59,60.6,60.59,60.6,6801.0,49.8208,49.829,49.8208,49.829,6801.0
2015-07-14 15:30:00,60.59,60.6,60.58,60.59,18791.0,49.8208,49.829,49.8126,49.8208,18791.0
2015-07-14 15:35:00,60.59,60.59,60.57,60.58,53426.0,49.8208,49.8208,49.8044,49.8126,53426.0
2015-07-14 15:40:00,60.58,60.59,60.57,60.58,30227.0,49.8126,49.8208,49.8044,49.8126,30227.0
2015-07-14 15:45:00,60.57,60.58,60.56,60.58,29221.0,49.8044,49.8126,49.7961,49.8126,29221.0
2015-07-14 15:50:00,60.58,60.58,60.56,60.56,43758.0,49.8126,49.8126,49.7961,49.7961,43758.0
2015-07-14 15:55:00,60.56,60.57,60.54,60.55,34241.0,49.7961,49.8044,49.7797,49.7879,34241.0
2015-07-15 09:30:00,60.34,60.5,60.34,60.46,16402.0,49.6152,49.7468,49.6152,49.7139,16402.0
2015-07-15 09:35:00,60.5,60.5,60.42,60.42,6996.0,49.7468,49.7468,49.681,49.681,6996.0
2015-07-15 09:40:00,60.42,60.45,60.38,60.43,7400.0,49.681,49.7057,49.6481,49.6892,7400.0
2015-07-15 09:45:00,60.42,60.45,60.42,60.42,2752.0,49.681,49.7057,49.681,49.681,2752.0
2015-07-15 09:50:00,60.41,60.45,60.41,60.45,3991.0,49.6728,49.7057,49.6728,49.7057,3991.0
2015-07-15 09:55:00,60.45,60.47,60.44,60.46,4954.0,49.7057,49.7221,49.6975,49.7139,4954.0
2015-07-15 10:00:00,60.45,60.45,60.41,60.43,1780.0,49.7057,49.7057,49.6728,49.6892,1780.0
2015-07-15 10:05:00,60.42,60.48,60.42,60.48,2151.0,49.681,49.7304,49.681,49.7304,2151.0
2015-07-15 10:10:00,60.47,60.5,60.46,60.49,5278.0,49.7221,49.7468,49.7139,49.7386,5278.0
2015-07-15 10:15:00,60.49,60.5,60.46,60.47,3471.0,49.7386,49.7468,49.7139,49.7221,3471.0
2015-07-15 10:20:00,60.47,60.47,60.43,60.43,1926.0,49.7221,49.7221,49.6892,49.6892,1926.0
2015-07-15 10:25:00,60.45,60.48,60.44,60.47,8515.0,49.7057,49.7304,49.6975,49.7221,8515.0
2015-07-15 10:30:00,60.46,60.48,60.46,60.46,1900.0,49.7139,49.7304,49.7139,49.7139,1900.0
2015-07-15 10:35:00,60.49,60.53,60.49,60.53,12358.0,49.7386,49.7715,49.7386,49.7715,12358.0
2015-07-15 10:40:00,60.53,60.55,60.53,60.54,23189.0,49.7715,49.7879,49.7715,49.7797,23189.0
2015-07-15 10:45:00,60.53,60.53,60.51,60.52,9884.0,49.7715,49.7715,49.755,49.7632,9884.0
2015-07-15 10:50:00,60.53,60.54,60.53,60.53,7062.0,49.7715,49.7797,49.7715,49.7715,7062.0
2015-07-15 10:55:00,60.53,60.56,60.52,60.52,9003.0,49.7715,49.7961,49.7632,49.7632,9003.0
2015-07-15 11:00:00,60.53,60.54,60.52,60.54,3100.0,49.7715,49.7797,49.7632,49.7797,3100.0
2015-07-15 11:05:00,60.54,60.56,60.53,60.56,18479.0,49.7797,49.7961,49.7715,49.7961,18479.0
2015-07-15 11:10:00,60.55,60.56,60.51,60.52,5168.0,49.7879,49.7961,49.755,49.7632,5168.0
2015-07-15 11:15:00,60.51,60.53,60.51,60.52,5156.0,49.755,49.7715,49.755,49.7632,5156.0
2015-07-15 11:20:00,60.51,60.53,60.5,60.52,9459.0,49.755,49.7715,49.7468,49.7632,9459.0
2015-07-15 11:25:00,60.52,60.52,60.48,60.5,30046.0,49.7632,49.7632,49.7304,49.7468,30046.0
2015-07-15 11:30:00,60.5,60.52,60.5,60.51,3883.0,49.7468,49.7632,49.7468,49.755,3883.0
2015-07-15 11:35:00,60.51,60.51,60.49,60.51,11768.0,49.755,49.755,49.7386,49.755,11768.0
2015-07-15 11:40:00,60.51,60.51,60.49,60.5,5722.0,49.755,49.755,49.7386,49.7468,5722.0
2015-07-15 11:45:00,60.5,60.5,60.47,60.48,208900.0,49.7468,49.7468,49.7221,49.7304,208900.0
2015-07-15 11:50:00,60.47,60.47,60.45,60.46,17450.0,49.7221,49.7221,49.7057,49.7139,17450.0
2015-07-15 11:55:00,60.46,60.48,60.45,60.47,2310.0,49.7139,49.7304,49.7057,49.7221,2310.0
2015-07-15 12:00:00,60.47,60.49,60.47,60.49,7280.0,49.7221,49.7386,49.7221,49.7386,7280.0
2015-07-15 12:05:00,60.48,60.49,60.47,60.49,14036.0,49.7304,49.7386,49.7221,49.7386,14036.0
2015-07-15 12:10:00,60.49,60.5,60.46,60.48,26386.0,49.7386,49.7468,49.7139,49.7304,26386.0
2015-07-15 12:15:00,60.48,60.48,60.47,60.47,1300.0,49.7304,49.7304,49.7221,49.7221,1300.0
2015-07-15 12:20:00,60.46,60.49,60.46,60.49,1200.0,49.7139,49.7386,49.7139,49.7386,1200.0
2015-07-15 12:25:00,60.49,60.49,60.47,60.49,12735.0,49.7386,49.7386,49.7221,49.7386,12735.0
2015-07-15 12:30:00,60.49,60.5,60.46,60.46,5938.0,49.7386,49.7468,49.7139,49.7139,5938.0
2015-07-15 12:35:00,60.46,60.49,60.46,60.49,2800.0,49.7139,49.7386,49.7139,49.7386,2800.0
2015-07-15 12:40:00,60.5,60.5,60.48,60.5,11816.0,49.7468,49.7468,49.7304,49.7468,11816.0
2015-07-15 12:45:00,60.51,60.51,60.48,60.48,11360.0,49.755,49.755,49.7304,49.7304,11360.0
2015-07-15 12:50:00,60.49,60.49,60.42,60.43,4801.0,49.7386,49.7386,49.681,49.6892,4801.0
2015-07-15 12:55:00,60.44,60.46,60.43,60.46,1500.0,49.6975,49.7139,49.6892,49.7139,1500.0
2015-07-15 13:00:00,60.46,60.46,60.42,60.45,2339.0,49.7139,49.7139,49.681,49.7057,2339.0
2015-07-15 13:05:00,60.46,60.49,60.45,60.48,5156.0,49.7139,49.7386,49.7057,49.7304,5156.0
2015-07-15 13:10:00,60.47,60.51,60.47,60.51,2500.0,49.7221,49.755,49.7221,49.755,2500.0
2015-07-15 13:15:00,60.5,60.51,60.49,60.49,2728.0,49.7468,49.755,49.7386,49.7386,2728.0
2015-07-15 13:20:00,60.48,60.48,60.47,60.48,1200.0,49.7304,49.7304,49.7221,49.7304,1200.0
2015-07-15 13:25:00,60.48,60.48,60.47,60.48,1000.0,49.7304,49.7304,49.7221,49.7304,1000.0
2015-07-15 13:30:00,60.48,60.48,60.46,60.48,1042.0,49.7304,49.7304,49.7139,49.7304,1042.0
2015-07-15 13:35:00,60.5,60.5,60.45,60.46,1400.0,49.7468,49.7468,49.7057,49.7139,1400.0
2015-07-15 13:40:00,60.46,60.47,60.44,60.46,30182.0,49.7139,49.7221,49.6975,49.7139,30182.0
2015-07-15 13:45:00,60.46,60.47,60.46,60.47,2317.0,49.7139,49.7221,49.7139,49.7221,2317.0
2015-07-15 13:50:00,60.47,60.48,60.46,60.47,4322.0,49.7221,49.7304,49.7139,49.7221,4322.0
2015-07-15 13:55:00,60.47,60.47,60.45,60.47,4912.0,49.7221,49.7221,49.7057,49.7221,4912.0
2015-07-15 14:00:00,60.46,60.47,60.45,60.46,5776.0,49.7139,49.7221,49.7057,49.7139,5776.0
2015-07-15 14:05:00,60.47,60.47,60.46,60.47,1385.0,49.7221,49.7221,49.7139,49.7221,1385.0
2015-07-15 14:10:00,60.47,60.47,60.46,60.47,856.0,49.7221,49.7221,49.7139,49.7221,856.0
2015-07-15 14:15:00,60.47,60.49,60.45,60.48,8000.0,49.7221,49.7386,49.7057,49.7304,8000.0
2015-07-15 14:20:00,60.48,60.49,60.47,60.49,7890.0,49.7304,49.7386,49.7221,49.7386,7890.0
2015-07-15 14:25:00,60.48,60.48,60.46,60.47,8754.0,49.7304,49.7304,49.7139,49.7221,8754.0
2015-07-15 14:30:00,60.46,60.47,60.42,60.43,8345.0,49.7139,49.7221,49.681,49.6892,8345.0
2015-07-15 14:35:00,60.42,60.44,60.37,60.38,140855.0,49.681,49.6975,49.6399,49.6481,140855.0
2015-07-15 14:40:00,60.38,60.4,60.31,60.32,13956.0,49.6481,49.6646,49.5906,49.5988,13956.0
2015-07-15 14:45:00,60.3,60.3,60.25,60.27,18065.0,49.5823,49.5823,49.5412,49.5577,18065.0
2015-07-15 14:50:00,60.26,60.27,60.22,60.23,23808.0,49.5495,49.5577,49.5166,49.5248,23808.0
2015-07-15 14:55:00,60.23,60.26,60.22,60.26,13540.0,49.5248,49.5495,49.5166,49.5495,13540.0
2015-07-15 15:00:00,60.26,60.32,60.26,60.31,13599.0,49.5495,49.5988,49.5495,49.5906,13599.0
2015-07-15 15:05:00,60.31,60.32,60.29,60.29,6309.0,49.5906,49.5988,49.5741,49.5741,6309.0
2015-07-15 15:10:00,60.28,60.3,60.27,60.28,61915.0,49.5659,49.5823,49.5577,49.5659,61915.0
2015-07-15 15:15:00,60.28,60.31,60.28,60.29,16062.0,49.5659,49.5906,49.5659,49.5741,16062.0
2015-07-15 15:20:00,60.29,60.3,60.24,60.24,18407.0,49.5741,49.5823,49.533,49.533,18407.0
2015-07-15 15:25:00,60.24,60.31,60.24,60.31,7942.0,49.533,49.5906,49.533,49.5906,7942.0
2015-07-15 15:30:00,60.31,60.36,60.3,60.35,9599.0,49.5906,49.6317,49.5823,49.6235,9599.0
2015-07-15 15:35:00,60.35,60.37,60.32,60.34,8373.0,49.6235,49.6399,49.5988,49.6152,8373.0
2015-07-15 15:40:00,60.34,60.36,60.3,60.31,15135.0,49.6152,49.6317,49.5823,49.5906,15135.0
2015-07-15 15:45:00,60.32,60.32,60.29,60.31,3112.0,49.5988,49.5988,49.5741,49.5906,3112.0
2015-07-15 15:50:00,60.32,60.37,60.32,60.37,22650.0,49.5988,49.6399,49.5988,49.6399,22650.0
2015-07-15 15:55:00,60.36,60.38,60.34,60.38,29091.0,49.6317,49.6481,49.6152,49.6481,29091.0
2015-07-16 09:30:00,60.78,60.83,60.76,60.81,11020.0,49.977,50.0181,49.9606,50.0017,11020.0
2015-07-16 09:35:00,60.8,60.8,60.76,60.77,14025.0,49.9935,49.9935,49.9606,49.9688,14025.0
2015-07-16 09:40:00,60.78,60.81,60.76,60.81,26220.0,49.977,50.0017,49.9606,50.0017,26220.0
2015-07-16 09:45:00,60.82,60.85,60.79,60.85,6363.0,50.0099,50.0346,49.9853,50.0346,6363.0
2015-07-16 09:50:00,60.86,60.86,60.83,60.83,1700.0,50.0428,50.0428,50.0181,50.0181,1700.0
2015-07-16 09:55:00,60.83,60.84,60.81,60.81,3998.0,50.0181,50.0264,50.0017,50.0017,3998.0
2015-07-16 10:00:00,60.83,60.85,60.81,60.84,4500.0,50.0181,50.0346,50.0017,50.0264,4500.0
2015-07-16 10:05:00,60.84,60.85,60.81,60.81,6300.0,50.0264,50.0346,50.0017,50.0017,6300.0
2015-07-16 10:10:00,60.81,60.82,60.76,60.76,3220.0,50.0017,50.0099,49.9606,49.9606,3220.0
2015-07-16 10:15:00,60.76,60.81,60.76,60.81,3815.0,49.9606,50.0017,49.9606,50.0017,3815.0
2015-07-16 10:20:00,60.81,60.84,60.81,60.84,8400.0,50.0017,50.0264,50.0017,50.0264,8400.0
2015-07-16 10:25:00,60.83,60.85,60.83,60.84,5760.0,50.0181,50.0346,50.0181,50.0264,5760.0
2015-07-16 10:30:00,60.84,60.84,60.81,60.83,3320.0,50.0264,50.0264,50.0017,50.0181,3320.0
2015-07-16 10:35:00,60.82,60.83,60.81,60.82,19248.0,50.0099,50.0181,50.0017,50.0099,19248.0
2015-07-16 10:40:00,60.81,60.82,60.77,60.79,12000.0,50.0017,50.0099,49.9688,49.9853,12000.0
2015-07-16 10:45:00,60.78,60.79,60.78,60.78,3990.0,49.977,49.9853,49.977,49.977,3990.0
2015-07-16 10:50:00,60.79,60.82,60.79,60.81,12963.0,49.9853,50.0099,49.9853,50.0017,12963.0
2015-07-16 10:55:00,60.81,60.84,60.81,60.84,25695.0,50.0017,50.0264,50.0017,50.0264,25695.0
2015-07-16 11:00:00,60.85,60.85,60.84,60.85,2025.0,50.0346,50.0346,50.0264,50.0346,2025.0
2015-07-16 11:05:00,60.82,60.83,60.81,60.81,16365.0,50.0099,50.0181,50.0017,50.0017,16365.0
2015-07-16 11:10:00,60.79,60.79,60.79,60.79,2300.0,49.9853,49.9853,49.9853,49.9853,2300.0
2015-07-16 11:15:00,60.79,60.79,60.77,60.77,3046.0,49.9853,49.9853,49.9688,49.9688,3046.0
2015-07-16 11:20:00,60.79,60.79,60.79,60.79,8620.0,49.9853,49.9853,49.9853,49.9853,8620.0
2015-07-16 11:25:00,60.79,60.82,60.78,60.82,10156.0,49.9853,50.0099,49.977,50.0099,10156.0
2015-07-16 11:30:00,60.83,60.84,60.83,60.84,400.0,50.0181,50.0264,50.0181,50.0264,400.0
2015-07-16 11:35:00,60.84,60.84,60.84,60.84,2015.0,50.0264,50.0264,50.0264,50.0264,2015.0
2015-07-16 11:40:00,60.87,60.87,60.86,60.86,700.0,50.051,50.051,50.0428,50.0428,700.0
2015-07-16 11:45:00,60.87,60.87,60.86,60.86,3372.0,50.051,50.051,50.0428,50.0428,3372.0
2015-07-16 11:50:00,60.86,60.86,60.85,60.85,873.0,50.0428,50.0428,50.0346,50.0346,873.0
2015-07-16 11:55:00,60.84,60.84,60.83,60.84,3320.0,50.0264,50.0264,50.0181,50.0264,3320.0
2015-07-16 12:00:00,60.84,60.84,60.83,60.84,3700.0,50.0264,50.0264,50.0181,50.0264,3700.0
2015-07-16 12:05:00,60.83,60.83,60.82,60.83,500.0,50.0181,50.0181,50.0099,50.0181,500.0
2015-07-16 12:10:00,60.82,60.84,60.82,60.83,2585.0,50.0099,50.0264,50.0099,50.0181,2585.0
2015-07-16 12:15:00,60.84,60.84,60.83,60.84,1475.0,50.0264,50.0264,50.0181,50.0264,1475.0
2015-07-16 12:20:00,60.85,60.86,60.85,60.85,500.0,50.0346,50.0428,50.0346,50.0346,500.0
2015-07-16 12:25:00,60.85,60.85,60.84,60.84,1919.0,50.0346,50.0346,50.0264,50.0264,1919.0
2015-07-16 12:30:00,60.83,60.84,60.83,60.83,300.0,50.0181,50.0264,50.0181,50.0181,300.0
2015-07-16 12:35:00,60.84,60.84,60.82,60.83,2435.0,50.0264,50.0264,50.0099,50.0181,2435.0
2015-07-16 12:40:00,60.83,60.83,60.82,60.82,7463.0,50.0181,50.0181,50.0099,50.0099,7463.0
2015-07-16 12:45:00,60.82,60.83,60.81,60.81,43897.0,50.0099,50.0181,50.0017,50.0017,43897.0
2015-07-16 12:50:00,60.81,60.82,60.78,60.78,111366.0,50.0017,50.0099,49.977,49.977,111366.0
2015-07-16 12:55:00,60.78,60.79,60.76,60.77,61374.0,49.977,49.9853,49.9606,49.9688,61374.0
2015-07-16 13:00:00,60.77,60.78,60.75,60.77,866.0,49.9688,49.977,49.9524,49.9688,866.0
2015-07-16 13:05:00,60.77,60.78,60.77,60.77,3342.0,49.9688,49.977,49.9688,49.9688,3342.0
2015-07-16 13:10:00,60.77,60.78,60.77,60.78,3555.0,49.9688,49.977,49.9688,49.977,3555.0
2015-07-16 13:15:00,60.78,60.78,60.78,60.78,600.0,49.977,49.977,49.977,49.977,600.0
2015-07-16 13:20:00,60.76,60.77,60.75,60.77,741.0,49.9606,49.9688,49.9524,49.9688,741.0
2015-07-16 13:25:00,60.77,60.8,60.77,60.8,529.0,49.9688,49.9935,49.9688,49.9935,529.0
2015-07-16 13:30:00,60.8,60.8,60.78,60.79,1010.0,49.9935,49.9935,49.977,49.9853,1010.0
2015-07-16 13:35:00,60.79,60.79,60.78,60.78,1211.0,49.9853,49.9853,49.977,49.977,1211.0
2015-07-16 13:40:00,60.78,60.79,60.78,60.78,2013.0,49.977,49.9853,49.977,49.977,2013.0
2015-07-16 13:45:00,60.78,60.79,60.77,60.79,6132.0,49.977,49.9853,49.9688,49.9853,6132.0
2015-07-16 13:50:00,60.78,60.78,60.76,60.77,10759.0,49.977,49.977,49.9606,49.9688,10759.0
2015-07-16 13:55:00,60.77,60.77,60.75,60.75,12297.0,49.9688,49.9688,49.9524,49.9524,12297.0
2015-07-16 14:00:00,60.75,60.76,60.75,60.76,4700.0,49.9524,49.9606,49.9524,49.9606,4700.0
2015-07-16 14:05:00,60.77,60.78,60.77,60.77,4018.0,49.9688,49.977,49.9688,49.9688,4018.0
2015-07-16 14:10:00,60.77,60.78,60.76,60.78,4666.0,49.9688,49.977,49.9606,49.977,4666.0
2015-07-16 14:15:00,60.77,60.78,60.77,60.78,2850.0,49.9688,49.977,49.9688,49.977,2850.0
2015-07-16 14:20:00,60.77,60.79,60.77,60.78,1900.0,49.9688,49.9853,49.9688,49.977,1900.0
2015-07-16 14:25:00,60.77,60.79,60.77,60.79,5300.0,49.9688,49.9853,49.9688,49.9853,5300.0
2015-07-16 14:30:00,60.78,60.82,60.78,60.8,2317.0,49.977,50.0099,49.977,49.9935,2317.0
2015-07-16 14:35:00,60.8,60.81,60.8,60.81,5008.0,49.9935,50.0017,49.9935,50.0017,5008.0
2015-07-16 14:40:00,60.81,60.83,60.8,60.83,1642.0,50.0017,50.0181,49.9935,50.0181,1642.0
2015-07-16 14:45:00,60.83,60.83,60.81,60.82,1100.0,50.0181,50.0181,50.0017,50.0099,1100.0
2015-07-16 14:50:00,60.82,60.83,60.81,60.83,2134.0,50.0099,50.0181,50.0017,50.0181,2134.0
2015-07-16 14:55:00,60.82,60.82,60.8,60.81,900.0,50.0099,50.0099,49.9935,50.0017,900.0
2015-07-16 15:00:00,60.82,60.82,60.81,60.82,3015.0,50.0099,50.0099,50.0017,50.0099,3015.0
2015-07-16 15:05:00,60.83,60.83,60.81,60.82,1190.0,50.0181,50.0181,50.0017,50.0099,1190.0
2015-07-16 15:10:00,60.8,60.84,60.8,60.83,1500.0,49.9935,50.0264,49.9935,50.0181,1500.0
2015-07-16 15:15:00,60.82,60.85,60.82,60.84,4020.0,50.0099,50.0346,50.0099,50.0264,4020.0
2015-07-16 15:20:00,60.83,60.84,60.82,60.83,2800.0,50.0181,50.0264,50.0099,50.0181,2800.0
2015-07-16 15:25:00,60.83,60.85,60.82,60.85,7362.0,50.0181,50.0346,50.0099,50.0346,7362.0
2015-07-16 15:30:00,60.85,60.86,60.84,60.85,12977.0,50.0346,50.0428,50.0264,50.0346,12977.0
2015-07-16 15:35:00,60.85,60.86,60.84,60.84,5776.0,50.0346,50.0428,50.0264,50.0264,5776.0
2015-07-16 15:40:00,60.84,60.85,60.84,60.84,3882.0,50.0264,50.0346,50.0264,50.0264,3882.0
2015-07-16 15:45:00,60.83,60.85,60.83,60.84,11377.0,50.0181,50.0346,50.0181,50.0264,11377.0
2015-07-16 15:50:00,60.84,60.85,60.82,60.82,106318.0,50.0264,50.0346,50.0099,50.0099,106318.0
2015-07-16 15:55:00,60.82,60.84,60.82,60.84,136176.0,50.0099,50.0264,50.0099,50.0264,136176.0
2015-07-17 09:30:00,60.95,60.95,60.8,60.82,3542.0,50.1168,50.1168,49.9935,50.0099,3542.0
2015-07-17 09:35:00,60.77,60.77,60.77,60.77,100.0,49.9688,49.9688,49.9688,49.9688,100.0
2015-07-17 09:40:00,60.76,60.76,60.73,60.74,3135.0,49.9606,49.9606,49.9359,49.9441,3135.0
2015-07-17 09:45:00,60.73,60.74,60.72,60.73,3301.0,49.9359,49.9441,49.9277,49.9359,3301.0
2015-07-17 09:50:00,60.76,60.77,60.73,60.74,9506.0,49.9606,49.9688,49.9359,49.9441,9506.0
2015-07-17 09:55:00,60.74,60.75,60.73,60.75,1500.0,49.9441,49.9524,49.9359,49.9524,1500.0
2015-07-17 10:00:00,60.75,60.75,60.69,60.73,2789.0,49.9524,49.9524,49.903,49.9359,2789.0
2015-07-17 10:05:00,60.74,60.76,60.71,60.71,7437.0,49.9441,49.9606,49.9195,49.9195,7437.0
2015-07-17 10:10:00,60.71,60.73,60.69,60.69,3000.0,49.9195,49.9359,49.903,49.903,3000.0
2015-07-17 10:15:00,60.67,60.69,60.66,60.69,4193.0,49.8866,49.903,49.8784,49.903,4193.0
2015-07-17 10:20:00,60.69,60.7,60.68,60.7,5902.0,49.903,49.9113,49.8948,49.9113,5902.0
2015-07-17 10:25:00,60.7,60.71,60.69,60.69,8401.0,49.9113,49.9195,49.903,49.903,8401.0
2015-07-17 10:30:00,60.68,60.72,60.68,60.71,115187.0,49.8948,49.9277,49.8948,49.9195,115187.0
2015-07-17 10:35:00,60.69,60.72,60.69,60.7,1569.0,49.903,49.9277,49.903,49.9113,1569.0
2015-07-17 10:40:00,60.71,60.73,60.71,60.71,4992.0,49.9195,49.9359,49.9195,49.9195,4992.0
2015-07-17 10:45:00,60.71,60.72,60.71,60.71,5039.0,49.9195,49.9277,49.9195,49.9195,5039.0
2015-07-17 10:50:00,60.7,60.71,60.67,60.69,3400.0,49.9113,49.9195,49.8866,49.903,3400.0
2015-07-17 10:55:00,60.71,60.72,60.71,60.72,7690.0,49.9195,49.9277,49.9195,49.9277,7690.0
2015-07-17 11:00:00,60.72,60.73,60.72,60.73,2400.0,49.9277,49.9359,49.9277,49.9359,2400.0
2015-07-17 11:05:00,60.74,60.74,60.73,60.73,2399.0,49.9441,49.9441,49.9359,49.9359,2399.0
2015-07-17 11:10:00,60.72,60.73,60.72,60.72,2900.0,49.9277,49.9359,49.9277,49.9277,2900.0
2015-07-17 11:15:00,60.7,60.71,60.7,60.71,649.0,49.9113,49.9195,49.9113,49.9195,649.0
2015-07-17 11:20:00,60.7,60.72,60.7,60.72,5547.0,49.9113,49.9277,49.9113,49.9277,5547.0
2015-07-17 11:25:00,60.72,60.74,60.72,60.74,6060.0,49.9277,49.9441,49.9277,49.9441,6060.0
2015-07-17 11:30:00,60.75,60.76,60.74,60.76,3960.0,49.9524,49.9606,49.9441,49.9606,3960.0
2015-07-17 11:35:00,60.75,60.75,60.74,60.75,4209.0,49.9524,49.9524,49.9441,49.9524,4209.0
2015-07-17 11:40:00,60.74,60.74,60.74,60.74,5067.0,49.9441,49.9441,49.9441,49.9441,5067.0
2015-07-17 11:45:00,60.74,60.74,60.73,60.73,4976.0,49.9441,49.9441,49.9359,49.9359,4976.0
2015-07-17 11:50:00,60.73,60.75,60.73,60.74,2600.0,49.9359,49.9524,49.9359,49.9441,2600.0
2015-07-17 11:55:00,60.73,60.73,60.7,60.7,3998.0,49.9359,49.9359,49.9113,49.9113,3998.0
2015-07-17 12:00:00,60.7,60.71,60.69,60.69,4924.0,49.9113,49.9195,49.903,49.903,4924.0
2015-07-17 12:05:00,60.69,60.71,60.69,60.71,2668.0,49.903,49.9195,49.903,49.9195,2668.0
2015-07-17 12:10:00,60.71,60.73,60.71,60.73,1400.0,49.9195,49.9359,49.9195,49.9359,1400.0
2015-07-17 12:15:00,60.73,60.73,60.72,60.72,2100.0,49.9359,49.9359,49.9277,49.9277,2100.0
2015-07-17 12:20:00,60.71,60.71,60.68,60.69,2700.0,49.9195,49.9195,49.8948,49.903,2700.0
2015-07-17 12:25:00,60.7,60.72,60.7,60.72,3294.0,49.9113,49.9277,49.9113,49.9277,3294.0
2015-07-17 12:30:00,60.71,60.72,60.71,60.71,5860.0,49.9195,49.9277,49.9195,49.9195,5860.0
2015-07-17 12:35:00,60.71,60.71,60.71,60.71,400.0,49.9195,49.9195,49.9195,49.9195,400.0
2015-07-17 12:40:00,60.7,60.71,60.7,60.7,2782.0,49.9113,49.9195,49.9113,49.9113,2782.0
2015-07-17 12:45:00,60.71,60.73,60.71,60.73,3766.0,49.9195,49.9359,49.9195,49.9359,3766.0
2015-07-17 12:50:00,60.72,60.73,60.72,60.73,3450.0,49.9277,49.9359,49.9277,49.9359,3450.0
2015-07-17 12:55:00,60.73,60.73,60.73,60.73,900.0,49.9359,49.9359,49.9359,49.9359,900.0
2015-07-17 13:00:00,60.73,60.73,60.73,60.73,1700.0,49.9359,49.9359,49.9359,49.9359,1700.0
2015-07-17 13:05:00,60.73,60.73,60.73,60.73,0.0,49.9359,49.9359,49.9359,49.9359,0.0
2015-07-17 13:10:00,60.72,60.73,60.72,60.73,6137.0,49.9277,49.9359,49.9277,49.9359,6137.0
2015-07-17 13:15:00,60.72,60.73,60.72,60.73,2100.0,49.9277,49.9359,49.9277,49.9359,2100.0
2015-07-17 13:20:00,60.72,60.72,60.72,60.72,400.0,49.9277,49.9277,49.9277,49.9277,400.0
2015-07-17 13:25:00,60.72,60.72,60.72,60.72,1900.0,49.9277,49.9277,49.9277,49.9277,1900.0
2015-07-17 13:30:00,60.72,60.72,60.7,60.71,800.0,49.9277,49.9277,49.9113,49.9195,800.0
2015-07-17 13:35:00,60.71,60.72,60.71,60.72,1205.0,49.9195,49.9277,49.9195,49.9277,1205.0
2015-07-17 13:40:00,60.72,60.72,60.72,60.72,900.0,49.9277,49.9277,49.9277,49.9277,900.0
2015-07-17 13:45:00,60.72,60.72,60.7,60.7,30311.0,49.9277,49.9277,49.9113,49.9113,30311.0
2015-07-17 13:50:00,60.71,60.71,60.7,60.7,754.0,49.9195,49.9195,49.9113,49.9113,754.0
2015-07-17 13:55:00,60.7,60.7,60.68,60.69,86395.0,49.9113,49.9113,49.8948,49.903,86395.0
2015-07-17 14:00:00,60.69,60.7,60.69,60.7,6292.0,49.903,49.9113,49.903,49.9113,6292.0
2015-07-17 14:05:00,60.7,60.71,60.7,60.71,2384.0,49.9113,49.9195,49.9113,49.9195,2384.0
2015-07-17 14:10:00,60.7,60.71,60.7,60.71,1852.0,49.9113,49.9195,49.9113,49.9195,1852.0
2015-07-17 14:15:00,60.71,60.74,60.71,60.74,1251.0,49.9195,49.9441,49.9195,49.9441,1251.0
2015-07-17 14:20:00,60.74,60.76,60.73,60.76,8575.0,49.9441,49.9606,49.9359,49.9606,8575.0
2015-07-17 14:25:00,60.76,60.78,60.76,60.78,8933.0,49.9606,49.977,49.9606,49.977,8933.0
2015-07-17 14:30:00,60.77,60.78,60.75,60.77,6077.0,49.9688,49.977,49.9524,49.9688,6077.0
2015-07-17 14:35:00,60.77,60.77,60.76,60.76,4657.0,49.9688,49.9688,49.9606,49.9606,4657.0
2015-07-17 14:40:00,60.76,60.77,60.75,60.75,2369.0,49.9606,49.9688,49.9524,49.9524,2369.0
2015-07-17 14:45:00,60.76,60.76,60.74,60.75,12915.0,49.9606,49.9606,49.9441,49.9524,12915.0
2015-07-17 14:50:00,60.75,60.77,60.74,60.75,24581.0,49.9524,49.9688,49.9441,49.9524,24581.0
2015-07-17 14:55:00,60.75,60.76,60.74,60.76,32290.0,49.9524,49.9606,49.9441,49.9606,32290.0
2015-07-17 15:00:00,60.75,60.75,60.73,60.73,11802.0,49.9524,49.9524,49.9359,49.9359,11802.0
2015-07-17 15:05:00,60.73,60.74,60.73,60.73,900.0,49.9359,49.9441,49.9359,49.9359,900.0
2015-07-17 15:10:00,60.73,60.74,60.72,60.73,5448.0,49.9359,49.9441,49.9277,49.9359,5448.0
2015-07-17 15:15:00,60.74,60.74,60.73,60.74,1830.0,49.9441,49.9441,49.9359,49.9441,1830.0
2015-07-17 15:20:00,60.74,60.75,60.74,60.75,3300.0,49.9441,49.9524,49.9441,49.9524,3300.0
2015-07-17 15:25:00,60.75,60.77,60.75,60.77,1800.0,49.9524,49.9688,49.9524,49.9688,1800.0
2015-07-17 15:30:00,60.78,60.78,60.77,60.78,4618.0,49.977,49.977,49.9688,49.977,4618.0
2015-07-17 15:35:00,60.78,60.79,60.78,60.79,2044.0,49.977,49.9853,49.977,49.9853,2044.0
2015-07-17 15:40:00,60.8,60.8,60.78,60.8,8700.0,49.9935,49.9935,49.977,49.9935,8700.0
2015-07-17 15:45:00,60.79,60.82,60.79,60.81,11524.0,49.9853,50.0099,49.9853,50.0017,11524.0
2015-07-17 15:50:00,60.82,60.82,60.79,60.8,36681.0,50.0099,50.0099,49.9853,49.9935,36681.0
2015-07-17 15:55:00,60.8,60.81,60.78,60.78,100517.0,49.9935,50.0017,49.977,49.977,100517.0
2015-07-20 09:30:00,60.85,60.97,60.8,60.8,6309.0,50.0346,50.1333,49.9935,49.9935,6309.0
2015-07-20 09:35:00,60.76,60.77,60.75,60.77,6339.0,49.9606,49.9688,49.9524,49.9688,6339.0
2015-07-20 09:40:00,60.76,60.77,60.75,60.75,18510.0,49.9606,49.9688,49.9524,49.9524,18510.0
2015-07-20 09:45:00,60.75,60.75,60.71,60.73,53580.0,49.9524,49.9524,49.9195,49.9359,53580.0
2015-07-20 09:50:00,60.73,60.75,60.73,60.75,10444.0,49.9359,49.9524,49.9359,49.9524,10444.0
2015-07-20 09:55:00,60.75,60.75,60.71,60.71,8386.0,49.9524,49.9524,49.9195,49.9195,8386.0
2015-07-20 10:00:00,60.71,60.72,60.69,60.69,15212.0,49.9195,49.9277,49.903,49.903,15212.0
2015-07-20 10:05:00,60.67,60.71,60.67,60.7,2103.0,49.8866,49.9195,49.8866,49.9113,2103.0
2015-07-20 10:10:00,60.72,60.72,60.71,60.72,1700.0,49.9277,49.9277,49.9195,49.9277,1700.0
2015-07-20 10:15:00,60.71,60.75,60.71,60.72,12729.0,49.9195,49.9524,49.9195,49.9277,12729.0
2015-07-20 10:20:00,60.71,60.73,60.71,60.73,8486.0,49.9195,49.9359,49.9195,49.9359,8486.0
2015-07-20 10:25:00,60.73,60.74,60.73,60.74,3672.0,49.9359,49.9441,49.9359,49.9441,3672.0
2015-07-20 10:30:00,60.72,60.74,60.71,60.74,2156.0,49.9277,49.9441,49.9195,49.9441,2156.0
2015-07-20 10:35:00,60.73,60.73,60.72,60.73,1019.0,49.9359,49.9359,49.9277,49.9359,1019.0
2015-07-20 10:40:00,60.74,60.74,60.72,60.73,10817.0,49.9441,49.9441,49.9277,49.9359,10817.0
2015-07-20 10:45:00,60.74,60.76,60.74,60.76,1900.0,49.9441,49.9606,49.9441,49.9606,1900.0
2015-07-20 10:50:00,60.76,60.78,60.76,60.78,1700.0,49.9606,49.977,49.9606,49.977,1700.0
2015-07-20 10:55:00,60.79,60.84,60.78,60.83,8246.0,49.9853,50.0264,49.977,50.0181,8246.0
2015-07-20 11:00:00,60.83,60.85,60.83,60.85,3000.0,50.0181,50.0346,50.0181,50.0346,3000.0
2015-07-20 11:05:00,60.85,60.88,60.85,60.87,5650.0,50.0346,50.0593,50.0346,50.051,5650.0
2015-07-20 11:10:00,60.87,60.87,60.85,60.85,1934.0,50.051,50.051,50.0346,50.0346,1934.0
2015-07-20 11:15:00,60.84,60.85,60.83,60.83,3391.0,50.0264,50.0346,50.0181,50.0181,3391.0
2015-07-20 11:20:00,60.83,60.85,60.82,60.85,5370.0,50.0181,50.0346,50.0099,50.0346,5370.0
2015-07-20 11:25:00,60.87,60.87,60.85,60.85,3540.0,50.051,50.051,50.0346,50.0346,3540.0
2015-07-20 11:30:00,60.86,60.86,60.83,60.83,2123.0,50.0428,50.0428,50.0181,50.0181,2123.0
2015-07-20 11:35:00,60.84,60.85,60.84,60.85,1000.0,50.0264,50.0346,50.0264,50.0346,1000.0
2015-07-20 11:40:00,60.86,60.86,60.84,60.86,7596.0,50.0428,50.0428,50.0264,50.0428,7596.0
2015-07-20 11:45:00,60.86,60.87,60.85,60.87,23874.0,50.0428,50.051,50.0346,50.051,23874.0
2015-07-20 11:50:00,60.87,60.87,60.86,60.87,1988.0,50.051,50.051,50.0428,50.051,1988.0
2015-07-20 11:55:00,60.87,60.9,60.86,60.89,9313.0,50.051,50.0757,50.0428,50.0675,9313.0
2015-07-20 12:00:00,60.88,60.9,60.88,60.9,40983.0,50.0593,50.0757,50.0593,50.0757,40983.0
2015-07-20 12:05:00,60.9,60.9,60.88,60.88,2900.0,50.0757,50.0757,50.0593,50.0593,2900.0
2015-07-20 12:10:00,60.89,60.89,60.89,60.89,6822.0,50.0675,50.0675,50.0675,50.0675,6822.0
2015-07-20 12:15:00,60.89,60.91,60.89,60.91,5320.0,50.0675,50.0839,50.0675,50.0839,5320.0
2015-07-20 12:20:00,60.91,60.92,60.89,60.89,4710.0,50.0839,50.0922,50.0675,50.0675,4710.0
2015-07-20 12:25:00,60.89,60.89,60.86,60.87,7151.0,50.0675,50.0675,50.0428,50.051,7151.0
2015-07-20 12:30:00,60.87,60.89,60.87,60.89,2600.0,50.051,50.0675,50.051,50.0675,2600.0
2015-07-20 12:35:00,60.89,60.9,60.89,60.89,4200.0,50.0675,50.0757,50.0675,50.0675,4200.0
2015-07-20 12:40:00,60.89,60.91,60.89,60.91,8635.0,50.0675,50.0839,50.0675,50.0839,8635.0
2015-07-20 12:45:00,60.91,60.91,60.9,60.9,1426.0,50.0839,50.0839,50.0757,50.0757,1426.0
2015-07-20 12:50:00,60.9,60.9,60.9,60.9,260.0,50.0757,50.0757,50.0757,50.0757,260.0
2015-07-20 12:55:00,60.91,60.91,60.88,60.89,5272.0,50.0839,50.0839,50.0593,50.0675,5272.0
2015-07-20 13:00:00,60.89,60.89,60.89,60.89,0.0,50.0675,50.0675,50.0675,50.0675,0.0
2015-07-20 13:05:00,60.9,60.9,60.89,60.89,500.0,50.0757,50.0757,50.0675,50.0675,500.0
2015-07-20 13:10:00,60.9,60.9,60.89,60.89,500.0,50.0757,50.0757,50.0675,50.0675,500.0
2015-07-20 13:15:00,60.9,60.9,60.88,60.88,1000.0,50.0757,50.0757,50.0593,50.0593,1000.0
2015-07-20 13:20:00,60.88,60.89,60.88,60.89,7274.0,50.0593,50.0675,50.0593,50.0675,7274.0
2015-07-20 13:25:00,60.89,60.9,60.89,60.9,700.0,50.0675,50.0757,50.0675,50.0757,700.0
2015-07-20 13:30:00,60.89,60.89,60.89,60.89,5100.0,50.0675,50.0675,50.0675,50.0675,5100.0
2015-07-20 13:35:00,60.9,60.91,60.9,60.9,4450.0,50.0757,50.0839,50.0757,50.0757,4450.0
2015-07-20 13:40:00,60.89,60.9,60.89,60.9,1200.0,50.0675,50.0757,50.0675,50.0757,1200.0
2015-07-20 13:45:00,60.9,60.9,60.86,60.87,1926.0,50.0757,50.0757,50.0428,50.051,1926.0
2015-07-20 13:50:00,60.86,60.87,60.86,60.87,7040.0,50.0428,50.051,50.0428,50.051,7040.0
2015-07-20 13:55:00,60.87,60.88,60.84,60.85,4029.0,50.051,50.0593,50.0264,50.0346,4029.0
2015-07-20 14:00:00,60.87,60.87,60.86,60.86,3200.0,50.051,50.051,50.0428,50.0428,3200.0
2015-07-20 14:05:00,60.87,60.88,60.87,60.88,900.0,50.051,50.0593,50.051,50.0593,900.0
2015-07-20 14:10:00,60.88,60.88,60.87,60.88,1880.0,50.0593,50.0593,50.051,50.0593,1880.0
2015-07-20 14:15:00,60.88,60.88,60.87,60.87,1200.0,50.0593,50.0593,50.051,50.051,1200.0
2015-07-20 14:20:00,60.88,60.89,60.87,60.89,4863.0,50.0593,50.0675,50.051,50.0675,4863.0
2015-07-20 14:25:00,60.9,60.92,60.9,60.92,900.0,50.0757,50.0922,50.0757,50.0922,900.0
2015-07-20 14:30:00,60.91,60.92,60.91,60.91,2600.0,50.0839,50.0922,50.0839,50.0839,2600.0
2015-07-20 14:35:00,60.92,60.92,60.9,60.9,1100.0,50.0922,50.0922,50.0757,50.0757,1100.0
2015-07-20 14:40:00,60.9,60.9,60.89,60.9,1500.0,50.0757,50.0757,50.0675,50.0757,1500.0
2015-07-20 14:45:00,60.89,60.89,60.89,60.89,2100.0,50.0675,50.0675,50.0675,50.0675,2100.0
2015-07-20 14:50:00,60.88,60.89,60.87,60.87,35879.0,50.0593,50.0675,50.051,50.051,35879.0
2015-07-20 14:55:00,60.88,60.88,60.87,60.88,980.0,50.0593,50.0593,50.051,50.0593,980.0
2015-07-20 15:00:00,60.87,60.87,60.87,60.87,1400.0,50.051,50.051,50.051,50.051,1400.0
2015-07-20 15:05:00,60.86,60.89,60.86,60.89,8880.0,50.0428,50.0675,50.0428,50.0675,8880.0
2015-07-20 15:10:00,60.89,60.9,60.89,60.9,5931.0,50.0675,50.0757,50.0675,50.0757,5931.0
2015-07-20 15:15:00,60.89,60.89,60.86,60.87,9774.0,50.0675,50.0675,50.0428,50.051,9774.0
2015-07-20 15:20:00,60.86,60.87,60.86,60.86,12907.0,50.0428,50.051,50.0428,50.0428,12907.0
2015-07-20 15:25:00,60.86,60.86,60.85,60.85,2100.0,50.0428,50.0428,50.0346,50.0346,2100.0
2015-07-20 15:30:00,60.85,60.86,60.85,60.85,2500.0,50.0346,50.0428,50.0346,50.0346,2500.0
2015-07-20 15:35:00,60.85,60.85,60.82,60.82,2880.0,50.0346,50.0346,50.0099,50.0099,2880.0
2015-07-20 15:40:00,60.82,60.82,60.78,60.78,1830.0,50.0099,50.0099,49.977,49.977,1830.0
2015-07-20 15:45:00,60.79,60.8,60.79,60.8,3180.0,49.9853,49.9935,49.9853,49.9935,3180.0
2015-07-20 15:50:00,60.81,60.82,60.79,60.79,29202.0,50.0017,50.0099,49.9853,49.9853,29202.0
2015-07-20 15:55:00,60.8,60.83,60.8,60.82,16259.0,49.9935,50.0181,49.9935,50.0099,16259.0
2015-07-21 09:30:00,60.71,60.75,60.69,60.75,7601.0,49.9195,49.9524,49.903,49.9524,7601.0
2015-07-21 09:35:00,60.73,60.73,60.72,60.72,583.0,49.9359,49.9359,49.9277,49.9277,583.0
2015-07-21 09:40:00,60.78,60.81,60.78,60.81,11087.0,49.977,50.0017,49.977,50.0017,11087.0
2015-07-21 09:45:00,60.81,60.83,60.8,60.82,3800.0,50.0017,50.0181,49.9935,50.0099,3800.0
2015-07-21 09:50:00,60.82,60.83,60.79,60.79,4500.0,50.0099,50.0181,49.9853,49.9853,4500.0
2015-07-21 09:55:00,60.79,60.83,60.79,60.83,4287.0,49.9853,50.0181,49.9853,50.0181,4287.0
2015-07-21 10:00:00,60.83,60.83,60.8,60.8,4629.0,50.0181,50.0181,49.9935,49.9935,4629.0
2015-07-21 10:05:00,60.8,60.82,60.78,60.78,2770.0,49.9935,50.0099,49.977,49.977,2770.0
2015-07-21 10:10:00,60.76,60.79,60.76,60.78,1700.0,49.9606,49.9853,49.9606,49.977,1700.0
2015-07-21 10:15:00,60.79,60.81,60.78,60.79,6829.0,49.9853,50.0017,49.977,49.9853,6829.0
2015-07-21 10:20:00,60.79,60.79,60.77,60.79,315000.0,49.9853,49.9853,49.9688,49.9853,315000.0
2015-07-21 10:25:00,60.79,60.8,60.77,60.78,38612.0,49.9853,49.9935,49.9688,49.977,38612.0
2015-07-21 10:30:00,60.78,60.78,60.75,60.75,14198.0,49.977,49.977,49.9524,49.9524,14198.0
2015-07-21 10:35:00,60.74,60.75,60.72,60.74,72771.0,49.9441,49.9524,49.9277,49.9441,72771.0
2015-07-21 10:40:00,60.73,60.74,60.7,60.7,3825.0,49.9359,49.9441,49.9113,49.9113,3825.0
2015-07-21 10:45:00,60.7,60.72,60.7,60.72,2500.0,49.9113,49.9277,49.9113,49.9277,2500.0
2015-07-21 10:50:00,60.72,60.72,60.67,60.67,6600.0,49.9277,49.9277,49.8866,49.8866,6600.0
2015-07-21 10:55:00,60.69,60.71,60.69,60.7,8579.0,49.903,49.9195,49.903,49.9113,8579.0
2015-07-21 11:00:00,60.7,60.73,60.67,60.68,8951.0,49.9113,49.9359,49.8866,49.8948,8951.0
2015-07-21 11:05:00,60.68,60.68,60.64,60.66,2400.0,49.8948,49.8948,49.8619,49.8784,2400.0
2015-07-21 11:10:00,60.67,60.67,60.65,60.65,6800.0,49.8866,49.8866,49.8701,49.8701,6800.0
2015-07-21 11:15:00,60.65,60.66,60.61,60.61,2665.0,49.8701,49.8784,49.8372,49.8372,2665.0
2015-07-21 11:20:00,60.6,60.62,60.6,60.62,1500.0,49.829,49.8455,49.829,49.8455,1500.0
2015-07-21 11:25:00,60.63,60.64,60.62,60.62,1801.0,49.8537,49.8619,49.8455,49.8455,1801.0
2015-07-21 11:30:00,60.63,60.65,60.61,60.65,6786.0,49.8537,49.8701,49.8372,49.8701,6786.0
2015-07-21 11:35:00,60.64,60.64,60.62,60.63,500.0,49.8619,49.8619,49.8455,49.8537,500.0
2015-07-21 11:40:00,60.64,60.66,60.64,60.66,2300.0,49.8619,49.8784,49.8619,49.8784,2300.0
2015-07-21 11:45:00,60.66,60.67,60.65,60.66,1800.0,49.8784,49.8866,49.8701,49.8784,1800.0
2015-07-21 11:50:00,60.66,60.67,60.64,60.66,76647.0,49.8784,49.8866,49.8619,49.8784,76647.0
2015-07-21 11:55:00,60.66,60.66,60.65,60.66,14000.0,49.8784,49.8784,49.8701,49.8784,14000.0
2015-07-21 12:00:00,60.67,60.67,60.65,60.67,2585.0,49.8866,49.8866,49.8701,49.8866,2585.0
2015-07-21 12:05:00,60.68,60.68,60.68,60.68,2644.0,49.8948,49.8948,49.8948,49.8948,2644.0
2015-07-21 12:10:00,60.69,60.69,60.67,60.68,800.0,49.903,49.903,49.8866,49.8948,800.0
2015-07-21 12:15:00,60.68,60.68,60.66,60.66,2650.0,49.8948,49.8948,49.8784,49.8784,2650.0
2015-07-21 12:20:00,60.66,60.67,60.65,60.66,8684.0,49.8784,49.8866,49.8701,49.8784,8684.0
2015-07-21 12:25:00,60.67,60.67,60.66,60.67,5500.0,49.8866,49.8866,49.8784,49.8866,5500.0
2015-07-21 12:30:00,60.68,60.69,60.67,60.69,5936.0,49.8948,49.903,49.8866,49.903,5936.0
2015-07-21 12:35:00,60.67,60.67,60.66,60.66,4600.0,49.8866,49.8866,49.8784,49.8784,4600.0
2015-07-21 12:40:00,60.67,60.67,60.64,60.64,22360.0,49.8866,49.8866,49.8619,49.8619,22360.0
2015-07-21 12:45:00,60.65,60.66,60.63,60.64,9392.0,49.8701,49.8784,49.8537,49.8619,9392.0
2015-07-21 12:50:00,60.64,60.65,60.6,60.61,23958.0,49.8619,49.8701,49.829,49.8372,23958.0
2015-07-21 12:55:00,60.63,60.64,60.63,60.64,4600.0,49.8537,49.8619,49.8537,49.8619,4600.0
2015-07-21 13:00:00,60.64,60.65,60.59,60.6,15640.0,49.8619,49.8701,49.8208,49.829,15640.0
2015-07-21 13:05:00,60.6,60.6,60.57,60.59,4200.0,49.829,49.829,49.8044,49.8208,4200.0
2015-07-21 13:10:00,60.59,60.59,60.58,60.58,600.0,49.8208,49.8208,49.8126,49.8126,600.0
2015-07-21 13:15:00,60.59,60.61,60.59,60.61,1147.0,49.8208,49.8372,49.8208,49.8372,1147.0
2015-07-21 13:20:00,60.6,60.6,60.57,60.58,2600.0,49.829,49.829,49.8044,49.8126,2600.0
2015-07-21 13:25:00,60.59,60.6,60.58,60.59,1000.0,49.8208,49.829,49.8126,49.8208,1000.0
2015-07-21 13:30:00,60.59,60.59,60.57,60.57,1185.0,49.8208,49.8208,49.8044,49.8044,1185.0
2015-07-21 13:35:00,60.57,60.57,60.57,60.57,1200.0,49.8044,49.8044,49.8044,49.8044,1200.0
2015-07-21 13:40:00,60.58,60.6,60.58,60.6,2750.0,49.8126,49.829,49.8126,49.829,2750.0
2015-07-21 13:45:00,60.6,60.6,60.6,60.6,2950.0,49.829,49.829,49.829,49.829,2950.0
2015-07-21 13:50:00,60.59,60.59,60.58,60.59,1161.0,49.8208,49.8208,49.8126,49.8208,1161.0
2015-07-21 13:55:00,60.59,60.59,60.59,60.59,600.0,49.8208,49.8208,49.8208,49.8208,600.0
2015-07-21 14:00:00,60.59,60.59,60.56,60.56,4353.0,49.8208,49.8208,49.7961,49.7961,4353.0
2015-07-21 14:05:00,60.56,60.57,60.56,60.56,950.0,49.7961,49.8044,49.7961,49.7961,950.0
2015-07-21 14:10:00,60.54,60.55,60.54,60.55,500.0,49.7797,49.7879,49.7797,49.7879,500.0
2015-07-21 14:15:00,60.55,60.58,60.55,60.58,500.0,49.7879,49.8126,49.7879,49.8126,500.0
2015-07-21 14:20:00,60.6,60.61,60.6,60.61,2057.0,49.829,49.8372,49.829,49.8372,2057.0
2015-07-21 14:25:00,60.64,60.65,60.64,60.65,6432.0,49.8619,49.8701,49.8619,49.8701,6432.0
2015-07-21 14:30:00,60.65,60.65,60.63,60.63,3952.0,49.8701,49.8701,49.8537,49.8537,3952.0
2015-07-21 14:35:00,60.62,60.63,60.62,60.62,882.0,49.8455,49.8537,49.8455,49.8455,882.0
2015-07-21 14:40:00,60.63,60.63,60.62,60.62,871.0,49.8537,49.8537,49.8455,49.8455,871.0
2015-07-21 14:45:00,60.62,60.62,60.6,60.6,3700.0,49.8455,49.8455,49.829,49.829,3700.0
2015-07-21 14:50:00,60.59,60.59,60.56,60.57,2748.0,49.8208,49.8208,49.7961,49.8044,2748.0
2015-07-21 14:55:00,60.59,60.59,60.59,60.59,1500.0,49.8208,49.8208,49.8208,49.8208,1500.0
2015-07-21 15:00:00,60.59,60.59,60.58,60.58,3148.0,49.8208,49.8208,49.8126,49.8126,3148.0
2015-07-21 15:05:00,60.58,60.59,60.57,60.58,7000.0,49.8126,49.8208,49.8044,49.8126,7000.0
2015-07-21 15:10:00,60.58,60.59,60.57,60.59,3343.0,49.8126,49.8208,49.8044,49.8208,3343.0
2015-07-21 15:15:00,60.59,60.61,60.58,60.61,1800.0,49.8208,49.8372,49.8126,49.8372,1800.0
2015-07-21 15:20:00,60.6,60.6,60.59,60.59,1291.0,49.829,49.829,49.8208,49.8208,1291.0
2015-07-21 15:25:00,60.58,60.61,60.57,60.6,2631.0,49.8126,49.8372,49.8044,49.829,2631.0
2015-07-21 15:30:00,60.6,60.64,60.59,60.64,4300.0,49.829,49.8619,49.8208,49.8619,4300.0
2015-07-21 15:35:00,60.63,60.65,60.62,60.65,4283.0,49.8537,49.8701,49.8455,49.8701,4283.0
2015-07-21 15:40:00,60.65,60.65,60.64,60.65,2750.0,49.8701,49.8701,49.8619,49.8701,2750.0
2015-07-21 15:45:00,60.64,60.66,60.64,60.66,11873.0,49.8619,49.8784,49.8619,49.8784,11873.0
2015-07-21 15:50:00,60.66,60.67,60.65,60.66,2937.0,49.8784,49.8866,49.8701,49.8784,2937.0
2015-07-21 15:55:00,60.65,60.66,60.62,60.65,25313.0,49.8701,49.8784,49.8455,49.8701,25313.0
2015-07-22 09:30:00,60.25,60.36,60.25,60.26,47770.0,49.5412,49.6317,49.5412,49.5495,47770.0
2015-07-22 09:35:00,60.24,60.29,60.24,60.27,2051.0,49.533,49.5741,49.533,49.5577,2051.0
2015-07-22 09:40:00,60.28,60.32,60.28,60.31,6379.0,49.5659,49.5988,49.5659,49.5906,6379.0
2015-07-22 09:45:00,60.32,60.32,60.27,60.3,42118.0,49.5988,49.5988,49.5577,49.5823,42118.0
2015-07-22 09:50:00,60.3,60.34,60.29,60.34,8375.0,49.5823,49.6152,49.5741,49.6152,8375.0
2015-07-22 09:55:00,60.35,60.39,60.35,60.39,6676.0,49.6235,49.6564,49.6235,49.6564,6676.0
2015-07-22 10:00:00,60.39,60.39,60.35,60.36,9776.0,49.6564,49.6564,49.6235,49.6317,9776.0
2015-07-22 10:05:00,60.37,60.37,60.35,60.35,2200.0,49.6399,49.6399,49.6235,49.6235,2200.0
2015-07-22 10:10:00,60.35,60.38,60.35,60.37,3200.0,49.6235,49.6481,49.6235,49.6399,3200.0
2015-07-22 10:15:00,60.39,60.4,60.38,60.38,16685.0,49.6564,49.6646,49.6481,49.6481,16685.0
2015-07-22 10:20:00,60.38,60.41,60.37,60.37,12568.0,49.6481,49.6728,49.6399,49.6399,12568.0
2015-07-22 10:25:00,60.36,60.38,60.34,60.34,5139.0,49.6317,49.6481,49.6152,49.6152,5139.0
2015-07-22 10:30:00,60.34,60.34,60.29,60.3,7036.0,49.6152,49.6152,49.5741,49.5823,7036.0
2015-07-22 10:35:00,60.3,60.31,60.27,60.27,9625.0,49.5823,49.5906,49.5577,49.5577,9625.0
2015-07-22 10:40:00,60.28,60.3,60.27,60.27,9945.0,49.5659,49.5823,49.5577,49.5577,9945.0
2015-07-22 10:45:00,60.26,60.28,60.25,60.28,2100.0,49.5495,49.5659,49.5412,49.5659,2100.0
2015-07-22 10:50:00,60.27,60.3,60.27,60.3,81039.0,49.5577,49.5823,49.5577,49.5823,81039.0
2015-07-22 10:55:00,60.31,60.36,60.31,60.36,2079.0,49.5906,49.6317,49.5906,49.6317,2079.0
2015-07-22 11:00:00,60.35,60.35,60.29,60.31,7137.0,49.6235,49.6235,49.5741,49.5906,7137.0
2015-07-22 11:05:00,60.32,60.32,60.28,60.29,5400.0,49.5988,49.5988,49.5659,49.5741,5400.0
2015-07-22 11:10:00,60.3,60.3,60.29,60.29,2345.0,49.5823,49.5823,49.5741,49.5741,2345.0
2015-07-22 11:15:00,60.27,60.29,60.27,60.29,900.0,49.5577,49.5741,49.5577,49.5741,900.0
2015-07-22 11:20:00,60.28,60.28,60.24,60.26,3325.0,49.5659,49.5659,49.533,49.5495,3325.0
2015-07-22 11:25:00,60.25,60.26,60.23,60.26,1200.0,49.5412,49.5495,49.5248,49.5495,1200.0
2015-07-22 11:30:00,60.26,60.27,60.26,60.27,4497.0,49.5495,49.5577,49.5495,49.5577,4497.0
2015-07-22 11:35:00,60.28,60.28,60.25,60.26,1525.0,49.5659,49.5659,49.5412,49.5495,1525.0
2015-07-22 11:40:00,60.26,60.28,60.26,60.28,1715.0,49.5495,49.5659,49.5495,49.5659,1715.0
2015-07-22 11:45:00,60.27,60.29,60.27,60.28,1010.0,49.5577,49.5741,49.5577,49.5659,1010.0
2015-07-22 11:50:00,60.27,60.27,60.26,60.26,1308.0,49.5577,49.5577,49.5495,49.5495,1308.0
2015-07-22 11:55:00,60.26,60.27,60.24,60.27,7608.0,49.5495,49.5577,49.533,49.5577,7608.0
2015-07-22 12:00:00,60.28,60.3,60.28,60.29,2615.0,49.5659,49.5823,49.5659,49.5741,2615.0
2015-07-22 12:05:00,60.28,60.28,60.27,60.27,540.0,49.5659,49.5659,49.5577,49.5577,540.0
2015-07-22 12:10:00,60.24,60.25,60.24,60.25,514.0,49.533,49.5412,49.533,49.5412,514.0
2015-07-22 12:15:00,60.25,60.25,60.2,60.22,4095.0,49.5412,49.5412,49.5001,49.5166,4095.0
2015-07-22 12:20:00,60.23,60.24,60.21,60.24,15567.0,49.5248,49.533,49.5083,49.533,15567.0
2015-07-22 12:25:00,60.23,60.25,60.23,60.25,9843.0,49.5248,49.5412,49.5248,49.5412,9843.0
2015-07-22 12:30:00,60.25,60.25,60.22,60.23,7983.0,49.5412,49.5412,49.5166,49.5248,7983.0
2015-07-22 12:35:00,60.23,60.24,60.23,60.23,2450.0,49.5248,49.533,49.5248,49.5248,2450.0
2015-07-22 12:40:00,60.22,60.24,60.21,60.23,2272.0,49.5166,49.533,49.5083,49.5248,2272.0
2015-07-22 12:45:00,60.25,60.25,60.23,60.25,1744.0,49.5412,49.5412,49.5248,49.5412,1744.0
2015-07-22 12:50:00,60.25,60.26,60.24,60.25,5254.0,49.5412,49.5495,49.533,49.5412,5254.0
2015-07-22 12:55:00,60.26,60.28,60.26,60.27,3504.0,49.5495,49.5659,49.5495,49.5577,3504.0
2015-07-22 13:00:00,60.28,60.3,60.28,60.3,1380.0,49.5659,49.5823,49.5659,49.5823,1380.0
2015-07-22 13:05:00,60.29,60.29,60.28,60.29,1900.0,49.5741,49.5741,49.5659,49.5741,1900.0
2015-07-22 13:10:00,60.28,60.28,60.27,60.27,2500.0,49.5659,49.5659,49.5577,49.5577,2500.0
2015-07-22 13:15:00,60.27,60.3,60.26,60.29,5600.0,49.5577,49.5823,49.5495,49.5741,5600.0
2015-07-22 13:20:00,60.3,60.31,60.29,60.31,10580.0,49.5823,49.5906,49.5741,49.5906,10580.0
2015-07-22 13:25:00,60.31,60.31,60.29,60.3,4899.0,49.5906,49.5906,49.5741,49.5823,4899.0
2015-07-22 13:30:00,60.3,60.32,60.3,60.3,4231.0,49.5823,49.5988,49.5823,49.5823,4231.0
2015-07-22 13:35:00,60.3,60.32,60.29,60.31,5528.0,49.5823,49.5988,49.5741,49.5906,5528.0
2015-07-22 13:40:00,60.3,60.32,60.3,60.32,4000.0,49.5823,49.5988,49.5823,49.5988,4000.0
2015-07-22 13:45:00,60.32,60.32,60.3,60.3,5916.0,49.5988,49.5988,49.5823,49.5823,5916.0
2015-07-22 13:50:00,60.3,60.3,60.28,60.3,7907.0,49.5823,49.5823,49.5659,49.5823,7907.0
2015-07-22 13:55:00,60.3,60.31,60.28,60.3,9722.0,49.5823,49.5906,49.5659,49.5823,9722.0
2015-07-22 14:00:00,60.3,60.31,60.28,60.29,9653.0,49.5823,49.5906,49.5659,49.5741,9653.0
2015-07-22 14:05:00,60.29,60.29,60.27,60.28,7081.0,49.5741,49.5741,49.5577,49.5659,7081.0
2015-07-22 14:10:00,60.28,60.29,60.27,60.29,8816.0,49.5659,49.5741,49.5577,49.5741,8816.0
2015-07-22 14:15:00,60.29,60.32,60.28,60.32,14675.0,49.5741,49.5988,49.5659,49.5988,14675.0
2015-07-22 14:20:00,60.32,60.34,60.32,60.32,5428.0,49.5988,49.6152,49.5988,49.5988,5428.0
2015-07-22 14:25:00,60.33,60.34,60.32,60.32,3992.0,49.607,49.6152,49.5988,49.5988,3992.0
2015-07-22 14:30:00,60.31,60.33,60.31,60.33,2460.0,49.5906,49.607,49.5906,49.607,2460.0
2015-07-22 14:35:00,60.33,60.34,60.33,60.33,3128.0,49.607,49.6152,49.607,49.607,3128.0
2015-07-22 14:40:00,60.33,60.33,60.3,60.31,2100.0,49.607,49.607,49.5823,49.5906,2100.0
2015-07-22 14:45:00,60.32,60.32,60.32,60.32,6900.0,49.5988,49.5988,49.5988,49.5988,6900.0
2015-07-22 14:50:00,60.32,60.33,60.31,60.31,24764.0,49.5988,49.607,49.5906,49.5906,24764.0
2015-07-22 14:55:00,60.32,60.33,60.32,60.33,600.0,49.5988,49.607,49.5988,49.607,600.0
2015-07-22 15:00:00,60.34,60.34,60.32,60.32,6490.0,49.6152,49.6152,49.5988,49.5988,6490.0
2015-07-22 15:05:00,60.33,60.33,60.32,60.33,3700.0,49.607,49.607,49.5988,49.607,3700.0
2015-07-22 15:10:00,60.32,60.32,60.28,60.28,6900.0,49.5988,49.5988,49.5659,49.5659,6900.0
2015-07-22 15:15:00,60.27,60.28,60.27,60.28,5971.0,49.5577,49.5659,49.5577,49.5659,5971.0
2015-07-22 15:20:00,60.28,60.29,60.28,60.29,11119.0,49.5659,49.5741,49.5659,49.5741,11119.0
2015-07-22 15:25:00,60.29,60.29,60.27,60.27,900.0,49.5741,49.5741,49.5577,49.5577,900.0
2015-07-22 15:30:00,60.27,60.27,60.25,60.26,3673.0,49.5577,49.5577,49.5412,49.5495,3673.0
2015-07-22 15:35:00,60.26,60.26,60.24,60.24,6016.0,49.5495,49.5495,49.533,49.533,6016.0
2015-07-22 15:40:00,60.24,60.24,60.22,60.23,1600.0,49.533,49.533,49.5166,49.5248,1600.0
2015-07-22 15:45:00,60.23,60.26,60.23,60.25,3921.0,49.5248,49.5495,49.5248,49.5412,3921.0
2015-07-22 15:50:00,60.24,60.26,60.24,60.24,23413.0,49.533,49.5495,49.533,49.533,23413.0
2015-07-22 15:55:00,60.25,60.32,60.25,60.31,17149.0,49.5412,49.5988,49.5412,49.5906,17149.0
2015-07-23 09:30:00,60.4,60.53,60.31,60.34,8444.0,49.6646,49.7715,49.5906,49.6152,8444.0
2015-07-23 09:35:00,60.33,60.37,60.32,60.33,7722.0,49.607,49.6399,49.5988,49.607,7722.0
2015-07-23 09:40:00,60.31,60.31,60.25,60.25,8100.0,49.5906,49.5906,49.5412,49.5412,8100.0
2015-07-23 09:45:00,60.27,60.29,60.25,60.29,6800.0,49.5577,49.5741,49.5412,49.5741,6800.0
2015-07-23 09:50:00,60.29,60.3,60.25,60.3,9608.0,49.5741,49.5823,49.5412,49.5823,9608.0
2015-07-23 09:55:00,60.3,60.3,60.26,60.28,3275.0,49.5823,49.5823,49.5495,49.5659,3275.0
2015-07-23 10:00:00,60.26,60.28,60.24,60.27,3273.0,49.5495,49.5659,49.533,49.5577,3273.0
2015-07-23 10:05:00,60.26,60.29,60.24,60.29,5207.0,49.5495,49.5741,49.533,49.5741,5207.0
2015-07-23 10:10:00,60.3,60.32,60.28,60.32,8445.0,49.5823,49.5988,49.5659,49.5988,8445.0
2015-07-23 10:15:00,60.32,60.35,60.32,60.33,3562.0,49.5988,49.6235,49.5988,49.607,3562.0
2015-07-23 10:20:00,60.34,60.35,60.33,60.33,4515.0,49.6152,49.6235,49.607,49.607,4515.0
2015-07-23 10:25:00,60.33,60.36,60.32,60.36,9922.0,49.607,49.6317,49.5988,49.6317,9922.0
2015-07-23 10:30:00,60.36,60.36,60.34,60.36,9300.0,49.6317,49.6317,49.6152,49.6317,9300.0
2015-07-23 10:35:00,60.36,60.36,60.34,60.35,18892.0,49.6317,49.6317,49.6152,49.6235,18892.0
2015-07-23 10:40:00,60.35,60.39,60.33,60.34,6500.0,49.6235,49.6564,49.607,49.6152,6500.0
2015-07-23 10:45:00,60.34,60.34,60.33,60.34,2543.0,49.6152,49.6152,49.607,49.6152,2543.0
2015-07-23 10:50:00,60.34,60.35,60.34,60.35,1408.0,49.6152,49.6235,49.6152,49.6235,1408.0
2015-07-23 10:55:00,60.35,60.35,60.33,60.33,1851.0,49.6235,49.6235,49.607,49.607,1851.0
2015-07-23 11:00:00,60.34,60.35,60.33,60.34,2500.0,49.6152,49.6235,49.607,49.6152,2500.0
2015-07-23 11:05:00,60.33,60.34,60.32,60.33,3937.0,49.607,49.6152,49.5988,49.607,3937.0
2015-07-23 11:10:00,60.32,60.33,60.28,60.29,3593.0,49.5988,49.607,49.5659,49.5741,3593.0
2015-07-23 11:15:00,60.29,60.29,60.26,60.26,4403.0,49.5741,49.5741,49.5495,49.5495,4403.0
2015-07-23 11:20:00,60.26,60.27,60.25,60.26,3983.0,49.5495,49.5577,49.5412,49.5495,3983.0
2015-07-23 11:25:00,60.26,60.26,60.2,60.21,2400.0,49.5495,49.5495,49.5001,49.5083,2400.0
2015-07-23 11:30:00,60.21,60.23,60.2,60.21,2413.0,49.5083,49.5248,49.5001,49.5083,2413.0
2015-07-23 11:35:00,60.22,60.22,60.18,60.18,7731.0,49.5166,49.5166,49.4837,49.4837,7731.0
2015-07-23 11:40:00,60.18,60.18,60.16,60.17,2328.0,49.4837,49.4837,49.4672,49.4755,2328.0
2015-07-23 11:45:00,60.17,60.17,60.12,60.13,4500.0,49.4755,49.4755,49.4343,49.4426,4500.0
2015-07-23 11:50:00,60.14,60.14,60.09,60.1,2300.0,49.4508,49.4508,49.4097,49.4179,2300.0
2015-07-23 11:55:00,60.11,60.11,60.08,60.09,2162.0,49.4261,49.4261,49.4015,49.4097,2162.0
2015-07-23 12:00:00,60.09,60.1,60.04,60.06,4829.0,49.4097,49.4179,49.3686,49.385,4829.0
2015-07-23 12:05:00,60.05,60.06,60.03,60.06,3820.0,49.3768,49.385,49.3603,49.385,3820.0
2015-07-23 12:10:00,60.06,60.08,60.03,60.03,5700.0,49.385,49.4015,49.3603,49.3603,5700.0
2015-07-23 12:15:00,60.05,60.05,60.02,60.04,2200.0,49.3768,49.3768,49.3521,49.3686,2200.0
2015-07-23 12:20:00,60.03,60.07,60.02,60.05,7431.0,49.3603,49.3932,49.3521,49.3768,7431.0
2015-07-23 12:25:00,60.06,60.08,60.05,60.08,10403.0,49.385,49.4015,49.3768,49.4015,10403.0
2015-07-23 12:30:00,60.06,60.07,60.06,60.06,1600.0,49.385,49.3932,49.385,49.385,1600.0
2015-07-23 12:35:00,60.06,60.07,60.05,60.07,3785.0,49.385,49.3932,49.3768,49.3932,3785.0
2015-07-23 12:40:00,60.06,60.07,60.06,60.06,638.0,49.385,49.3932,49.385,49.385,638.0
2015-07-23 12:45:00,60.06,60.06,60.03,60.03,500.0,49.385,49.385,49.3603,49.3603,500.0
2015-07-23 12:50:00,60.02,60.04,60.02,60.04,6400.0,49.3521,49.3686,49.3521,49.3686,6400.0
2015-07-23 12:55:00,60.03,60.06,60.03,60.05,4842.0,49.3603,49.385,49.3603,49.3768,4842.0
2015-07-23 13:00:00,60.06,60.06,60.04,60.06,1200.0,49.385,49.385,49.3686,49.385,1200.0
2015-07-23 13:05:00,60.06,60.08,60.05,60.08,1880.0,49.385,49.4015,49.3768,49.4015,1880.0
2015-07-23 13:10:00,60.08,60.08,60.04,60.05,9488.0,49.4015,49.4015,49.3686,49.3768,9488.0
2015-07-23 13:15:00,60.05,60.06,60.04,60.06,1200.0,49.3768,49.385,49.3686,49.385,1200.0
2015-07-23 13:20:00,60.05,60.05,60.02,60.03,1500.0,49.3768,49.3768,49.3521,49.3603,1500.0
2015-07-23 13:25:00,60.01,60.07,60.01,60.05,5245.0,49.3439,49.3932,49.3439,49.3768,5245.0
2015-07-23 13:30:00,60.05,60.06,60.04,60.05,2200.0,49.3768,49.385,49.3686,49.3768,2200.0
2015-07-23 13:35:00,60.04,60.04,60.01,60.04,4400.0,49.3686,49.3686,49.3439,49.3686,4400.0
2015-07-23 13:40:00,60.05,60.06,60.03,60.06,3926.0,49.3768,49.385,49.3603,49.385,3926.0
2015-07-23 13:45:00,60.06,60.1,60.06,60.1,8248.0,49.385,49.4179,49.385,49.4179,8248.0
2015-07-23 13:50:00,60.11,60.15,60.1,60.15,5384.0,49.4261,49.459,49.4179,49.459,5384.0
2015-07-23 13:55:00,60.15,60.16,60.15,60.16,2700.0,49.459,49.4672,49.459,49.4672,2700.0
2015-07-23 14:00:00,60.15,60.15,60.12,60.13,863.0,49.459,49.459,49.4343,49.4426,863.0
2015-07-23 14:05:00,60.12,60.12,60.11,60.11,1100.0,49.4343,49.4343,49.4261,49.4261,1100.0
2015-07-23 14:10:00,60.1,60.11,60.08,60.09,8174.0,49.4179,49.4261,49.4015,49.4097,8174.0
2015-07-23 14:15:00,60.1,60.1,60.1,60.1,1600.0,49.4179,49.4179,49.4179,49.4179,1600.0
2015-07-23 14:20:00,60.1,60.1,60.07,60.08,3600.0,49.4179,49.4179,49.3932,49.4015,3600.0
2015-07-23 14:25:00,60.08,60.1,60.06,60.1,102735.0,49.4015,49.4179,49.385,49.4179,102735.0
2015-07-23 14:30:00,60.1,60.11,60.1,60.11,1400.0,49.4179,49.4261,49.4179,49.4261,1400.0
2015-07-23 14:35:00,60.11,60.13,60.11,60.13,5200.0,49.4261,49.4426,49.4261,49.4426,5200.0
2015-07-23 14:40:00,60.14,60.14,60.13,60.13,1900.0,49.4508,49.4508,49.4426,49.4426,1900.0
2015-07-23 14:45:00,60.13,60.13,60.11,60.11,2600.0,49.4426,49.4426,49.4261,49.4261,2600.0
2015-07-23 14:50:00,60.09,60.09,60.02,60.03,11498.0,49.4097,49.4097,49.3521,49.3603,11498.0
2015-07-23 14:55:00,60.04,60.06,60.02,60.03,2588.0,49.3686,49.385,49.3521,49.3603,2588.0
2015-07-23 15:00:00,60.03,60.03,60.0,60.0,3122.0,49.3603,49.3603,49.3357,49.3357,3122.0
2015-07-23 15:05:00,60.01,60.02,59.99,60.0,6195.0,49.3439,49.3521,49.3274,49.3357,6195.0
2015-07-23 15:10:00,60.0,60.0,59.95,59.96,7536.0,49.3357,49.3357,49.2946,49.3028,7536.0
2015-07-23 15:15:00,59.95,59.97,59.93,59.93,64749.0,49.2946,49.311,49.2781,49.2781,64749.0
2015-07-23 15:20:00,59.95,59.96,59.94,59.96,19930.0,49.2946,49.3028,49.2863,49.3028,19930.0
2015-07-23 15:25:00,59.96,59.96,59.93,59.95,16056.0,49.3028,49.3028,49.2781,49.2946,16056.0
2015-07-23 15:30:00,59.95,59.95,59.93,59.93,19236.0,49.2946,49.2946,49.2781,49.2781,19236.0
2015-07-23 15:35:00,59.93,59.97,59.92,59.97,32587.0,49.2781,49.311,49.2699,49.311,32587.0
2015-07-23 15:40:00,60.0,60.0,59.98,59.98,8399.0,49.3357,49.3357,49.3192,49.3192,8399.0
2015-07-23 15:45:00,59.98,59.98,59.96,59.98,4086.0,49.3192,49.3192,49.3028,49.3192,4086.0
2015-07-23 15:50:00,60.0,60.0,59.97,59.97,3995.0,49.3357,49.3357,49.311,49.311,3995.0
2015-07-23 15:55:00,59.97,60.03,59.97,60.02,19114.0,49.311,49.3603,49.311,49.3521,19114.0
2015-07-24 09:30:00,59.98,59.98,59.84,59.87,13209.0,49.3192,49.3192,49.2041,49.2288,13209.0
2015-07-24 09:35:00,59.86,59.86,59.84,59.86,7974.0,49.2206,49.2206,49.2041,49.2206,7974.0
2015-07-24 09:40:00,59.86,59.86,59.85,59.86,15300.0,49.2206,49.2206,49.2123,49.2206,15300.0
2015-07-24 09:45:00,59.87,59.87,59.84,59.86,2441.0,49.2288,49.2288,49.2041,49.2206,2441.0
2015-07-24 09:50:00,59.86,59.91,59.86,59.91,5850.0,49.2206,49.2617,49.2206,49.2617,5850.0
2015-07-24 09:55:00,59.91,59.92,59.9,59.9,3640.0,49.2617,49.2699,49.2534,49.2534,3640.0
2015-07-24 10:00:00,59.89,59.89,59.84,59.87,2300.0,49.2452,49.2452,49.2041,49.2288,2300.0
2015-07-24 10:05:00,59.87,59.89,59.87,59.88,3800.0,49.2288,49.2452,49.2288,49.237,3800.0
2015-07-24 10:10:00,59.9,59.9,59.86,59.86,1733.0,49.2534,49.2534,49.2206,49.2206,1733.0
2015-07-24 10:15:00,59.85,59.85,59.78,59.78,3374.0,49.2123,49.2123,49.1548,49.1548,3374.0
2015-07-24 10:20:00,59.77,59.77,59.73,59.73,6024.0,49.1465,49.1465,49.1137,49.1137,6024.0
2015-07-24 10:25:00,59.73,59.73,59.7,59.73,25549.0,49.1137,49.1137,49.089,49.1137,25549.0
2015-07-24 10:30:00,59.72,59.72,59.67,59.69,21548.0,49.1054,49.1054,49.0643,49.0808,21548.0
2015-07-24 10:35:00,59.68,59.71,59.68,59.71,11311.0,49.0725,49.0972,49.0725,49.0972,11311.0
2015-07-24 10:40:00,59.71,59.71,59.69,59.71,4896.0,49.0972,49.0972,49.0808,49.0972,4896.0
2015-07-24 10:45:00,59.7,59.7,59.67,59.69,7484.0,49.089,49.089,49.0643,49.0808,7484.0
2015-07-24 10:50:00,59.69,59.71,59.69,59.69,2600.0,49.0808,49.0972,49.0808,49.0808,2600.0
2015-07-24 10:55:00,59.69,59.69,59.65,59.65,5649.0,49.0808,49.0808,49.0479,49.0479,5649.0
2015-07-24 11:00:00,59.63,59.68,59.63,59.68,5500.0,49.0314,49.0725,49.0314,49.0725,5500.0
2015-07-24 11:05:00,59.68,59.7,59.66,59.66,6500.0,49.0725,49.089,49.0561,49.0561,6500.0
2015-07-24 11:10:00,59.66,59.66,59.62,59.66,25400.0,49.0561,49.0561,49.0232,49.0561,25400.0
2015-07-24 11:15:00,59.66,59.69,59.65,59.69,6425.0,49.0561,49.0808,49.0479,49.0808,6425.0
2015-07-24 11:20:00,59.69,59.7,59.66,59.7,18499.0,49.0808,49.089,49.0561,49.089,18499.0
2015-07-24 11:25:00,59.7,59.7,59.69,59.7,7539.0,49.089,49.089,49.0808,49.089,7539.0
2015-07-24 11:30:00,59.69,59.71,59.67,59.68,10119.0,49.0808,49.0972,49.0643,49.0725,10119.0
2015-07-24 11:35:00,59.67,59.67,59.66,59.67,2700.0,49.0643,49.0643,49.0561,49.0643,2700.0
2015-07-24 11:40:00,59.68,59.69,59.67,59.67,20701.0,49.0725,49.0808,49.0643,49.0643,20701.0
2015-07-24 11:45:00,59.66,59.66,59.65,59.66,6094.0,49.0561,49.0561,49.0479,49.0561,6094.0
2015-07-24 11:50:00,59.66,59.66,59.63,59.63,5484.0,49.0561,49.0561,49.0314,49.0314,5484.0
2015-07-24 11:55:00,59.63,59.63,59.61,59.63,4000.0,49.0314,49.0314,49.015,49.0314,4000.0
2015-07-24 12:00:00,59.63,59.64,59.62,59.62,10170.0,49.0314,49.0397,49.0232,49.0232,10170.0
2015-07-24 12:05:00,59.6,59.61,59.6,59.6,5414.0,49.0068,49.015,49.0068,49.0068,5414.0
2015-07-24 12:10:00,59.6,59.6,59.59,59.6,7700.0,49.0068,49.0068,48.9985,49.0068,7700.0
2015-07-24 12:15:00,59.6,59.6,59.57,59.6,18700.0,49.0068,49.0068,48.9821,49.0068,18700.0
2015-07-24 12:20:00,59.6,59.61,59.58,59.58,2896.0,49.0068,49.015,48.9903,48.9903,2896.0
2015-07-24 12:25:00,59.58,59.59,59.57,59.58,5700.0,48.9903,48.9985,48.9821,48.9903,5700.0
2015-07-24 12:30:00,59.58,59.58,59.57,59.57,4700.0,48.9903,48.9903,48.9821,48.9821,4700.0
2015-07-24 12:35:00,59.57,59.59,59.57,59.57,7500.0,48.9821,48.9985,48.9821,48.9821,7500.0
2015-07-24 12:40:00,59.55,59.55,59.54,59.55,3900.0,48.9657,48.9657,48.9574,48.9657,3900.0
2015-07-24 12:45:00,59.54,59.54,59.51,59.53,4700.0,48.9574,48.9574,48.9328,48.9492,4700.0
2015-07-24 12:50:00,59.53,59.53,59.5,59.51,4487.0,48.9492,48.9492,48.9245,48.9328,4487.0
2015-07-24 12:55:00,59.5,59.51,59.48,59.48,3084.0,48.9245,48.9328,48.9081,48.9081,3084.0
2015-07-24 13:00:00,59.48,59.53,59.48,59.52,8814.0,48.9081,48.9492,48.9081,48.941,8814.0
2015-07-24 13:05:00,59.52,59.52,59.49,59.49,7900.0,48.941,48.941,48.9163,48.9163,7900.0
2015-07-24 13:10:00,59.49,59.49,59.46,59.47,10900.0,48.9163,48.9163,48.8916,48.8999,10900.0
2015-07-24 13:15:00,59.45,59.47,59.43,59.47,6370.0,48.8834,48.8999,48.867,48.8999,6370.0
2015-07-24 13:20:00,59.46,59.48,59.46,59.46,5550.0,48.8916,48.9081,48.8916,48.8916,5550.0
2015-07-24 13:25:00,59.47,59.49,59.45,59.45,4964.0,48.8999,48.9163,48.8834,48.8834,4964.0
2015-07-24 13:30:00,59.45,59.45,59.43,59.44,8662.0,48.8834,48.8834,48.867,48.8752,8662.0
2015-07-24 13:35:00,59.44,59.44,59.41,59.41,10484.0,48.8752,48.8752,48.8505,48.8505,10484.0
2015-07-24 13:40:00,59.4,59.4,59.35,59.35,9653.0,48.8423,48.8423,48.8012,48.8012,9653.0
2015-07-24 13:45:00,59.35,59.38,59.32,59.37,6800.0,48.8012,48.8259,48.7765,48.8176,6800.0
2015-07-24 13:50:00,59.38,59.4,59.38,59.39,4775.0,48.8259,48.8423,48.8259,48.8341,4775.0
2015-07-24 13:55:00,59.39,59.42,59.37,59.41,3243.0,48.8341,48.8588,48.8176,48.8505,3243.0
2015-07-24 14:00:00,59.39,59.41,59.37,59.38,3474.0,48.8341,48.8505,48.8176,48.8259,3474.0
2015-07-24 14:05:00,59.37,59.38,59.35,59.35,3068.0,48.8176,48.8259,48.8012,48.8012,3068.0
2015-07-24 14:10:00,59.35,59.37,59.34,59.34,9800.0,48.8012,48.8176,48.793,48.793,9800.0
2015-07-24 14:15:00,59.31,59.31,59.28,59.29,19359.0,48.7683,48.7683,48.7436,48.7519,19359.0
2015-07-24 14:20:00,59.28,59.3,59.28,59.3,14145.0,48.7436,48.7601,48.7436,48.7601,14145.0
2015-07-24 14:25:00,59.31,59.35,59.31,59.34,9700.0,48.7683,48.8012,48.7683,48.793,9700.0
2015-07-24 14:30:00,59.34,59.35,59.31,59.31,18991.0,48.793,48.8012,48.7683,48.7683,18991.0
2015-07-24 14:35:00,59.3,59.3,59.28,59.29,10920.0,48.7601,48.7601,48.7436,48.7519,10920.0
2015-07-24 14:40:00,59.3,59.31,59.29,59.31,4000.0,48.7601,48.7683,48.7519,48.7683,4000.0
2015-07-24 14:45:00,59.3,59.33,59.3,59.31,11066.0,48.7601,48.7848,48.7601,48.7683,11066.0
2015-07-24 14:50:00,59.3,59.3,59.26,59.27,8142.0,48.7601,48.7601,48.7272,48.7354,8142.0
2015-07-24 14:55:00,59.27,59.34,59.27,59.33,7555.0,48.7354,48.793,48.7354,48.7848,7555.0
2015-07-24 15:00:00,59.32,59.36,59.29,59.36,5285.0,48.7765,48.8094,48.7519,48.8094,5285.0
2015-07-24 15:05:00,59.37,59.39,59.35,59.37,5852.0,48.8176,48.8341,48.8012,48.8176,5852.0
2015-07-24 15:10:00,59.38,59.39,59.38,59.38,2946.0,48.8259,48.8341,48.8259,48.8259,2946.0
2015-07-24 15:15:00,59.37,59.39,59.35,59.39,6767.0,48.8176,48.8341,48.8012,48.8341,6767.0
2015-07-24 15:20:00,59.39,59.4,59.36,59.36,6460.0,48.8341,48.8423,48.8094,48.8094,6460.0
2015-07-24 15:25:00,59.37,59.38,59.32,59.33,2919.0,48.8176,48.8259,48.7765,48.7848,2919.0
2015-07-24 15:30:00,59.32,59.34,59.3,59.32,10183.0,48.7765,48.793,48.7601,48.7765,10183.0
2015-07-24 15:35:00,59.32,59.32,59.3,59.3,4390.0,48.7765,48.7765,48.7601,48.7601,4390.0
2015-07-24 15:40:00,59.29,59.31,59.29,59.3,51269.0,48.7519,48.7683,48.7519,48.7601,51269.0
2015-07-24 15:45:00,59.31,59.37,59.31,59.35,9051.0,48.7683,48.8176,48.7683,48.8012,9051.0
2015-07-24 15:50:00,59.35,59.38,59.34,59.38,7444.0,48.8012,48.8259,48.793,48.8259,7444.0
2015-07-24 15:55:00,59.37,59.38,59.33,59.37,25404.0,48.8176,48.8259,48.7848,48.8176,25404.0
2015-07-27 09:30:00,59.23,59.23,58.92,58.97,169346.0,48.7025,48.7025,48.4476,48.4887,169346.0
2015-07-27 09:35:00,58.93,58.94,58.88,58.9,6958.0,48.4559,48.4641,48.4147,48.4312,6958.0
2015-07-27 09:40:00,58.9,58.93,58.86,58.87,16008.0,48.4312,48.4559,48.3983,48.4065,16008.0
2015-07-27 09:45:00,58.87,58.91,58.84,58.91,18783.0,48.4065,48.4394,48.3818,48.4394,18783.0
2015-07-27 09:50:00,58.92,58.98,58.91,58.98,11090.0,48.4476,48.497,48.4394,48.497,11090.0
2015-07-27 09:55:00,58.97,59.01,58.96,59.01,2623.0,48.4887,48.5216,48.4805,48.5216,2623.0
2015-07-27 10:00:00,59.0,59.0,58.92,58.92,332568.0,48.5134,48.5134,48.4476,48.4476,332568.0
2015-07-27 10:05:00,58.91,58.91,58.88,58.9,8217.0,48.4394,48.4394,48.4147,48.4312,8217.0
2015-07-27 10:10:00,58.89,58.95,58.89,58.95,2499.0,48.423,48.4723,48.423,48.4723,2499.0
2015-07-27 10:15:00,58.95,59.02,58.95,59.02,147338.0,48.4723,48.5299,48.4723,48.5299,147338.0
2015-07-27 10:20:00,59.02,59.02,58.94,58.95,16363.0,48.5299,48.5299,48.4641,48.4723,16363.0
2015-07-27 10:25:00,58.94,58.97,58.93,58.96,19519.0,48.4641,48.4887,48.4559,48.4805,19519.0
2015-07-27 10:30:00,58.97,59.07,58.96,59.06,32476.0,48.4887,48.571,48.4805,48.5627,32476.0
2015-07-27 10:35:00,59.05,59.11,59.04,59.11,37850.0,48.5545,48.6039,48.5463,48.6039,37850.0
2015-07-27 10:40:00,59.1,59.12,59.08,59.1,96593.0,48.5956,48.6121,48.5792,48.5956,96593.0
2015-07-27 10:45:00,59.1,59.13,59.06,59.07,42757.0,48.5956,48.6203,48.5627,48.571,42757.0
2015-07-27 10:50:00,59.07,59.07,59.02,59.03,70946.0,48.571,48.571,48.5299,48.5381,70946.0
2015-07-27 10:55:00,59.03,59.05,59.02,59.04,44440.0,48.5381,48.5545,48.5299,48.5463,44440.0
2015-07-27 11:00:00,59.03,59.05,58.99,59.05,88580.0,48.5381,48.5545,48.5052,48.5545,88580.0
2015-07-27 11:05:00,59.05,59.1,59.05,59.08,34212.0,48.5545,48.5956,48.5545,48.5792,34212.0
2015-07-27 11:10:00,59.07,59.07,59.0,59.01,21725.0,48.571,48.571,48.5134,48.5216,21725.0
2015-07-27 11:15:00,59.0,59.03,58.95,58.98,19998.0,48.5134,48.5381,48.4723,48.497,19998.0
2015-07-27 11:20:00,58.99,59.0,58.94,59.0,21042.0,48.5052,48.5134,48.4641,48.5134,21042.0
2015-07-27 11:25:00,58.99,59.04,58.99,59.0,19407.0,48.5052,48.5463,48.5052,48.5134,19407.0
2015-07-27 11:30:00,59.0,59.01,58.96,58.96,19158.0,48.5134,48.5216,48.4805,48.4805,19158.0
2015-07-27 11:35:00,58.96,58.99,58.94,58.98,20826.0,48.4805,48.5052,48.4641,48.497,20826.0
2015-07-27 11:40:00,58.98,59.0,58.95,58.97,20229.0,48.497,48.5134,48.4723,48.4887,20229.0
2015-07-27 11:45:00,58.97,58.99,58.96,58.97,15972.0,48.4887,48.5052,48.4805,48.4887,15972.0
2015-07-27 11:50:00,58.96,58.99,58.95,58.98,12705.0,48.4805,48.5052,48.4723,48.497,12705.0
2015-07-27 11:55:00,58.98,59.02,58.97,59.02,16500.0,48.497,48.5299,48.4887,48.5299,16500.0
2015-07-27 12:00:00,59.02,59.02,58.98,58.98,13463.0,48.5299,48.5299,48.497,48.497,13463.0
2015-07-27 12:05:00,58.98,58.99,58.95,58.96,22426.0,48.497,48.5052,48.4723,48.4805,22426.0
2015-07-27 12:10:00,58.97,58.98,58.94,58.95,21330.0,48.4887,48.497,48.4641,48.4723,21330.0
2015-07-27 12:15:00,58.94,58.96,58.93,58.96,18993.0,48.4641,48.4805,48.4559,48.4805,18993.0
2015-07-27 12:20:00,58.96,58.98,58.95,58.97,13690.0,48.4805,48.497,48.4723,48.4887,13690.0
2015-07-27 12:25:00,58.98,58.98,58.95,58.95,9887.0,48.497,48.497,48.4723,48.4723,9887.0
2015-07-27 12:30:00,58.95,58.97,58.94,58.94,28020.0,48.4723,48.4887,48.4641,48.4641,28020.0
2015-07-27 12:35:00,58.95,58.97,58.94,58.96,16658.0,48.4723,48.4887,48.4641,48.4805,16658.0
2015-07-27 12:40:00,58.96,58.96,58.94,58.95,31979.0,48.4805,48.4805,48.4641,48.4723,31979.0
2015-07-27 12:45:00,58.95,58.96,58.92,58.93,19068.0,48.4723,48.4805,48.4476,48.4559,19068.0
2015-07-27 12:50:00,58.91,58.92,58.87,58.88,17696.0,48.4394,48.4476,48.4065,48.4147,17696.0
2015-07-27 12:55:00,58.88,58.89,58.85,58.89,17570.0,48.4147,48.423,48.3901,48.423,17570.0
2015-07-27 13:00:00,58.88,58.89,58.87,58.88,2535.0,48.4147,48.423,48.4065,48.4147,2535.0
2015-07-27 13:05:00,58.88,58.9,58.87,58.9,12972.0,48.4147,48.4312,48.4065,48.4312,12972.0
2015-07-27 13:10:00,58.89,58.9,58.87,58.88,26764.0,48.423,48.4312,48.4065,48.4147,26764.0
2015-07-27 13:15:00,58.88,58.89,58.87,58.87,11616.0,48.4147,48.423,48.4065,48.4065,11616.0
2015-07-27 13:20:00,58.86,58.86,58.82,58.83,7300.0,48.3983,48.3983,48.3654,48.3736,7300.0
2015-07-27 13:25:00,58.83,58.85,58.82,58.84,23304.0,48.3736,48.3901,48.3654,48.3818,23304.0
2015-07-27 13:30:00,58.84,58.84,58.81,58.83,20840.0,48.3818,48.3818,48.3572,48.3736,20840.0
2015-07-27 13:35:00,58.83,58.83,58.8,58.81,26530.0,48.3736,48.3736,48.349,48.3572,26530.0
2015-07-27 13:40:00,58.81,58.81,58.79,58.81,11000.0,48.3572,48.3572,48.3407,48.3572,11000.0
2015-07-27 13:45:00,58.82,58.85,58.81,58.85,5200.0,48.3654,48.3901,48.3572,48.3901,5200.0
2015-07-27 13:50:00,58.84,58.88,58.84,58.88,16694.0,48.3818,48.4147,48.3818,48.4147,16694.0
2015-07-27 13:55:00,58.89,58.89,58.86,58.86,3100.0,48.423,48.423,48.3983,48.3983,3100.0
2015-07-27 14:00:00,58.86,58.86,58.84,58.86,20889.0,48.3983,48.3983,48.3818,48.3983,20889.0
2015-07-27 14:05:00,58.86,58.89,58.86,58.86,17333.0,48.3983,48.423,48.3983,48.3983,17333.0
2015-07-27 14:10:00,58.86,58.87,58.85,58.87,11611.0,48.3983,48.4065,48.3901,48.4065,11611.0
2015-07-27 14:15:00,58.86,58.93,58.86,58.92,21675.0,48.3983,48.4559,48.3983,48.4476,21675.0
2015-07-27 14:20:00,58.92,58.93,58.88,58.88,39127.0,48.4476,48.4559,48.4147,48.4147,39127.0
2015-07-27 14:25:00,58.88,58.93,58.87,58.88,143340.0,48.4147,48.4559,48.4065,48.4147,143340.0
2015-07-27 14:30:00,58.88,58.88,58.84,58.85,14199.0,48.4147,48.4147,48.3818,48.3901,14199.0
2015-07-27 14:35:00,58.85,58.89,58.83,58.89,20167.0,48.3901,48.423,48.3736,48.423,20167.0
2015-07-27 14:40:00,58.89,58.9,58.87,58.87,13143.0,48.423,48.4312,48.4065,48.4065,13143.0
2015-07-27 14:45:00,58.86,58.9,58.85,58.88,14938.0,48.3983,48.4312,48.3901,48.4147,14938.0
2015-07-27 14:50:00,58.88,58.89,58.85,58.86,15971.0,48.4147,48.423,48.3901,48.3983,15971.0
2015-07-27 14:55:00,58.85,58.87,58.84,58.85,13183.0,48.3901,48.4065,48.3818,48.3901,13183.0
2015-07-27 15:00:00,58.86,58.86,58.82,58.82,19755.0,48.3983,48.3983,48.3654,48.3654,19755.0
2015-07-27 15:05:00,58.82,58.83,58.8,58.82,27851.0,48.3654,48.3736,48.349,48.3654,27851.0
2015-07-27 15:10:00,58.82,58.83,58.82,58.83,10299.0,48.3654,48.3736,48.3654,48.3736,10299.0
2015-07-27 15:15:00,58.84,58.84,58.8,58.81,10677.0,48.3818,48.3818,48.349,48.3572,10677.0
2015-07-27 15:20:00,58.8,58.83,58.8,58.82,14037.0,48.349,48.3736,48.349,48.3654,14037.0
2015-07-27 15:25:00,58.82,58.83,58.77,58.77,39933.0,48.3654,48.3736,48.3243,48.3243,39933.0
2015-07-27 15:30:00,58.77,58.78,58.75,58.76,54761.0,48.3243,48.3325,48.3078,48.3161,54761.0
2015-07-27 15:35:00,58.77,58.77,58.75,58.77,25904.0,48.3243,48.3243,48.3078,48.3243,25904.0
2015-07-27 15:40:00,58.76,58.77,58.73,58.75,30652.0,48.3161,48.3243,48.2914,48.3078,30652.0
2015-07-27 15:45:00,58.75,58.77,58.73,58.77,73963.0,48.3078,48.3243,48.2914,48.3243,73963.0
2015-07-27 15:50:00,58.76,58.77,58.75,58.77,39632.0,48.3161,48.3243,48.3078,48.3243,39632.0
2015-07-27 15:55:00,58.76,58.84,58.75,58.84,63676.0,48.3161,48.3818,48.3078,48.3818,63676.0
2015-07-28 09:30:00,59.31,59.31,59.14,59.18,61354.0,48.7683,48.7683,48.6285,48.6614,61354.0
2015-07-28 09:35:00,59.12,59.13,59.07,59.09,12765.0,48.6121,48.6203,48.571,48.5874,12765.0
2015-07-28 09:40:00,59.08,59.09,59.03,59.08,10602.0,48.5792,48.5874,48.5381,48.5792,10602.0
2015-07-28 09:45:00,59.05,59.06,59.01,59.01,46707.0,48.5545,48.5627,48.5216,48.5216,46707.0
2015-07-28 09:50:00,59.02,59.1,58.97,59.09,689550.0,48.5299,48.5956,48.4887,48.5874,689550.0
2015-07-28 09:55:00,59.07,59.11,59.07,59.11,3577.0,48.571,48.6039,48.571,48.6039,3577.0
2015-07-28 10:00:00,59.12,59.12,59.07,59.07,7495.0,48.6121,48.6121,48.571,48.571,7495.0
2015-07-28 10:05:00,59.05,59.05,59.0,59.0,8970.0,48.5545,48.5545,48.5134,48.5134,8970.0
2015-07-28 10:10:00,59.01,59.04,58.99,59.03,9032.0,48.5216,48.5463,48.5052,48.5381,9032.0
2015-07-28 10:15:00,59.03,59.03,58.96,58.96,19801.0,48.5381,48.5381,48.4805,48.4805,19801.0
2015-07-28 10:20:00,58.96,58.99,58.95,58.98,9400.0,48.4805,48.5052,48.4723,48.497,9400.0
2015-07-28 10:25:00,58.97,58.97,58.91,58.91,1437.0,48.4887,48.4887,48.4394,48.4394,1437.0
2015-07-28 10:30:00,58.92,58.97,58.92,58.94,14359.0,48.4476,48.4887,48.4476,48.4641,14359.0
2015-07-28 10:35:00,58.95,58.98,58.95,58.96,1849.0,48.4723,48.497,48.4723,48.4805,1849.0
2015-07-28 10:40:00,58.98,59.03,58.98,59.03,2800.0,48.497,48.5381,48.497,48.5381,2800.0
2015-07-28 10:45:00,59.03,59.04,59.02,59.03,1919.0,48.5381,48.5463,48.5299,48.5381,1919.0
2015-07-28 10:50:00,59.02,59.08,59.02,59.08,5624.0,48.5299,48.5792,48.5299,48.5792,5624.0
2015-07-28 10:55:00,59.1,59.12,59.1,59.12,3346.0,48.5956,48.6121,48.5956,48.6121,3346.0
2015-07-28 11:00:00,59.13,59.14,59.12,59.14,7355.0,48.6203,48.6285,48.6121,48.6285,7355.0
2015-07-28 11:05:00,59.15,59.17,59.13,59.15,3200.0,48.6367,48.6532,48.6203,48.6367,3200.0
2015-07-28 11:10:00,59.15,59.18,59.15,59.17,3556.0,48.6367,48.6614,48.6367,48.6532,3556.0
2015-07-28 11:15:00,59.17,59.17,59.15,59.15,2601.0,48.6532,48.6532,48.6367,48.6367,2601.0
2015-07-28 11:20:00,59.16,59.16,59.14,59.16,5509.0,48.645,48.645,48.6285,48.645,5509.0
2015-07-28 11:25:00,59.16,59.22,59.16,59.22,28562.0,48.645,48.6943,48.645,48.6943,28562.0
2015-07-28 11:30:00,59.22,59.25,59.21,59.23,3733.0,48.6943,48.719,48.6861,48.7025,3733.0
2015-07-28 11:35:00,59.24,59.25,59.24,59.25,1104.0,48.7108,48.719,48.7108,48.719,1104.0
2015-07-28 11:40:00,59.25,59.28,59.25,59.26,1600.0,48.719,48.7436,48.719,48.7272,1600.0
2015-07-28 11:45:00,59.28,59.29,59.28,59.29,2655.0,48.7436,48.7519,48.7436,48.7519,2655.0
2015-07-28 11:50:00,59.3,59.3,59.28,59.29,3719.0,48.7601,48.7601,48.7436,48.7519,3719.0
2015-07-28 11:55:00,59.28,59.29,59.28,59.29,2881.0,48.7436,48.7519,48.7436,48.7519,2881.0
2015-07-28 12:00:00,59.3,59.33,59.3,59.32,6302.0,48.7601,48.7848,48.7601,48.7765,6302.0
2015-07-28 12:05:00,59.33,59.35,59.33,59.33,5398.0,48.7848,48.8012,48.7848,48.7848,5398.0
2015-07-28 12:10:00,59.33,59.34,59.31,59.32,10875.0,48.7848,48.793,48.7683,48.7765,10875.0
2015-07-28 12:15:00,59.32,59.38,59.31,59.37,6768.0,48.7765,48.8259,48.7683,48.8176,6768.0
2015-07-28 12:20:00,59.38,59.4,59.38,59.4,3000.0,48.8259,48.8423,48.8259,48.8423,3000.0
2015-07-28 12:25:00,59.39,59.39,59.38,59.39,4672.0,48.8341,48.8341,48.8259,48.8341,4672.0
2015-07-28 12:30:00,59.39,59.4,59.37,59.37,6746.0,48.8341,48.8423,48.8176,48.8176,6746.0
2015-07-28 12:35:00,59.37,59.37,59.36,59.37,6820.0,48.8176,48.8176,48.8094,48.8176,6820.0
2015-07-28 12:40:00,59.35,59.36,59.35,59.36,6159.0,48.8012,48.8094,48.8012,48.8094,6159.0
2015-07-28 12:45:00,59.37,59.38,59.35,59.36,10387.0,48.8176,48.8259,48.8012,48.8094,10387.0
2015-07-28 12:50:00,59.36,59.36,59.36,59.36,100.0,48.8094,48.8094,48.8094,48.8094,100.0
2015-07-28 12:55:00,59.37,59.38,59.35,59.36,7206.0,48.8176,48.8259,48.8012,48.8094,7206.0
2015-07-28 13:00:00,59.36,59.37,59.35,59.37,1010.0,48.8094,48.8176,48.8012,48.8176,1010.0
2015-07-28 13:05:00,59.37,59.43,59.37,59.43,5651.0,48.8176,48.867,48.8176,48.867,5651.0
2015-07-28 13:10:00,59.43,59.45,59.43,59.45,1800.0,48.867,48.8834,48.867,48.8834,1800.0
2015-07-28 13:15:00,59.46,59.46,59.45,59.46,3018.0,48.8916,48.8916,48.8834,48.8916,3018.0
2015-07-28 13:20:00,59.47,59.48,59.47,59.48,3397.0,48.8999,48.9081,48.8999,48.9081,3397.0
2015-07-28 13:25:00,59.49,59.49,59.48,59.48,2187.0,48.9163,48.9163,48.9081,48.9081,2187.0
2015-07-28 13:30:00,59.48,59.48,59.45,59.45,2000.0,48.9081,48.9081,48.8834,48.8834,2000.0
2015-07-28 13:35:00,59.45,59.47,59.45,59.47,1408.0,48.8834,48.8999,48.8834,48.8999,1408.0
2015-07-28 13:40:00,59.47,59.48,59.47,59.48,580.0,48.8999,48.9081,48.8999,48.9081,580.0
2015-07-28 13:45:00,59.48,59.49,59.46,59.49,103210.0,48.9081,48.9163,48.8916,48.9163,103210.0
2015-07-28 13:50:00,59.49,59.5,59.49,59.5,4859.0,48.9163,48.9245,48.9163,48.9245,4859.0
2015-07-28 13:55:00,59.49,59.53,59.49,59.52,8788.0,48.9163,48.9492,48.9163,48.941,8788.0
2015-07-28 14:00:00,59.52,59.53,59.5,59.53,10789.0,48.941,48.9492,48.9245,48.9492,10789.0
2015-07-28 14:05:00,59.53,59.56,59.53,59.56,13898.0,48.9492,48.9739,48.9492,48.9739,13898.0
2015-07-28 14:10:00,59.57,59.57,59.55,59.57,7900.0,48.9821,48.9821,48.9657,48.9821,7900.0
2015-07-28 14:15:00,59.57,59.58,59.56,59.56,4248.0,48.9821,48.9903,48.9739,48.9739,4248.0
2015-07-28 14:20:00,59.57,59.57,59.57,59.57,1000.0,48.9821,48.9821,48.9821,48.9821,1000.0
2015-07-28 14:25:00,59.57,59.58,59.56,59.57,3531.0,48.9821,48.9903,48.9739,48.9821,3531.0
2015-07-28 14:30:00,59.56,59.56,59.52,59.53,318540.0,48.9739,48.9739,48.941,48.9492,318540.0
2015-07-28 14:35:00,59.52,59.52,59.49,59.49,9813.0,48.941,48.941,48.9163,48.9163,9813.0
2015-07-28 14:40:00,59.49,59.49,59.48,59.49,30249.0,48.9163,48.9163,48.9081,48.9163,30249.0
2015-07-28 14:45:00,59.5,59.5,59.49,59.5,5588.0,48.9245,48.9245,48.9163,48.9245,5588.0
2015-07-28 14:50:00,59.5,59.52,59.5,59.5,8838.0,48.9245,48.941,48.9245,48.9245,8838.0
2015-07-28 14:55:00,59.51,59.53,59.51,59.53,2018.0,48.9328,48.9492,48.9328,48.9492,2018.0
2015-07-28 15:00:00,59.54,59.54,59.5,59.5,2850.0,48.9574,48.9574,48.9245,48.9245,2850.0
2015-07-28 15:05:00,59.5,59.5,59.49,59.5,34439.0,48.9245,48.9245,48.9163,48.9245,34439.0
2015-07-28 15:10:00,59.5,59.51,59.49,59.49,2908.0,48.9245,48.9328,48.9163,48.9163,2908.0
2015-07-28 15:15:00,59.49,59.52,59.48,59.52,2953.0,48.9163,48.941,48.9081,48.941,2953.0
2015-07-28 15:20:00,59.52,59.52,59.5,59.5,2896.0,48.941,48.941,48.9245,48.9245,2896.0
2015-07-28 15:25:00,59.5,59.5,59.48,59.49,2273.0,48.9245,48.9245,48.9081,48.9163,2273.0
2015-07-28 15:30:00,59.49,59.5,59.49,59.49,4528.0,48.9163,48.9245,48.9163,48.9163,4528.0
2015-07-28 15:35:00,59.49,59.51,59.49,59.5,12108.0,48.9163,48.9328,48.9163,48.9245,12108.0
2015-07-28 15:40:00,59.51,59.51,59.49,59.51,133923.0,48.9328,48.9328,48.9163,48.9328,133923.0
2015-07-28 15:45:00,59.51,59.52,59.51,59.52,36857.0,48.9328,48.941,48.9328,48.941,36857.0
2015-07-28 15:50:00,59.51,59.52,59.51,59.52,21796.0,48.9328,48.941,48.9328,48.941,21796.0
2015-07-28 15:55:00,59.52,59.54,59.51,59.54,59290.0,48.941,48.9574,48.9328,48.9574,59290.0
2015-07-29 09:30:00,59.51,59.59,59.49,59.58,5354.0,48.9328,48.9985,48.9163,48.9903,5354.0
2015-07-29 09:35:00,59.59,59.59,59.55,59.55,2919.0,48.9985,48.9985,48.9657,48.9657,2919.0
2015-07-29 09:40:00,59.61,59.62,59.6,59.6,1299.0,49.015,49.0232,49.0068,49.0068,1299.0
2015-07-29 09:45:00,59.59,59.59,59.54,59.55,1900.0,48.9985,48.9985,48.9574,48.9657,1900.0
2015-07-29 09:50:00,59.55,59.58,59.53,59.58,3802.0,48.9657,48.9903,48.9492,48.9903,3802.0
2015-07-29 09:55:00,59.59,59.59,59.58,59.59,5653.0,48.9985,48.9985,48.9903,48.9985,5653.0
2015-07-29 10:00:00,59.58,59.58,59.56,59.56,8800.0,48.9903,48.9903,48.9739,48.9739,8800.0
2015-07-29 10:05:00,59.57,59.61,59.55,59.6,2300.0,48.9821,49.015,48.9657,49.0068,2300.0
2015-07-29 10:10:00,59.6,59.6,59.56,59.59,6204.0,49.0068,49.0068,48.9739,48.9985,6204.0
2015-07-29 10:15:00,59.57,59.61,59.57,59.61,700.0,48.9821,49.015,48.9821,49.015,700.0
2015-07-29 10:20:00,59.63,59.66,59.63,59.63,6685.0,49.0314,49.0561,49.0314,49.0314,6685.0
2015-07-29 10:25:00,59.63,59.64,59.61,59.61,14422.0,49.0314,49.0397,49.015,49.015,14422.0
2015-07-29 10:30:00,59.63,59.7,59.63,59.69,12132.0,49.0314,49.089,49.0314,49.0808,12132.0
2015-07-29 10:35:00,59.7,59.73,59.69,59.72,2250.0,49.089,49.1137,49.0808,49.1054,2250.0
2015-07-29 10:40:00,59.73,59.74,59.71,59.74,1572.0,49.1137,49.1219,49.0972,49.1219,1572.0
2015-07-29 10:45:00,59.74,59.75,59.73,59.75,2688.0,49.1219,49.1301,49.1137,49.1301,2688.0
2015-07-29 10:50:00,59.75,59.78,59.75,59.78,4572.0,49.1301,49.1548,49.1301,49.1548,4572.0
2015-07-29 10:55:00,59.77,59.77,59.71,59.72,16418.0,49.1465,49.1465,49.0972,49.1054,16418.0
2015-07-29 11:00:00,59.72,59.72,59.68,59.7,9178.0,49.1054,49.1054,49.0725,49.089,9178.0
2015-07-29 11:05:00,59.72,59.74,59.69,59.72,3362.0,49.1054,49.1219,49.0808,49.1054,3362.0
2015-07-29 11:10:00,59.72,59.74,59.72,59.74,4400.0,49.1054,49.1219,49.1054,49.1219,4400.0
2015-07-29 11:15:00,59.74,59.76,59.73,59.76,1300.0,49.1219,49.1383,49.1137,49.1383,1300.0
2015-07-29 11:20:00,59.77,59.8,59.77,59.78,803.0,49.1465,49.1712,49.1465,49.1548,803.0
2015-07-29 11:25:00,59.78,59.79,59.76,59.76,1600.0,49.1548,49.163,49.1383,49.1383,1600.0
2015-07-29 11:30:00,59.77,59.81,59.77,59.81,5245.0,49.1465,49.1794,49.1465,49.1794,5245.0
2015-07-29 11:35:00,59.8,59.81,59.79,59.81,1902.0,49.1712,49.1794,49.163,49.1794,1902.0
2015-07-29 11:40:00,59.81,59.83,59.81,59.81,13800.0,49.1794,49.1959,49.1794,49.1794,13800.0
2015-07-29 11:45:00,59.81,59.81,59.8,59.81,130.0,49.1794,49.1794,49.1712,49.1794,130.0
2015-07-29 11:50:00,59.8,59.81,59.8,59.81,3115.0,49.1712,49.1794,49.1712,49.1794,3115.0
2015-07-29 11:55:00,59.82,59.82,59.79,59.81,24863.0,49.1877,49.1877,49.163,49.1794,24863.0
2015-07-29 12:00:00,59.8,59.82,59.79,59.79,14915.0,49.1712,49.1877,49.163,49.163,14915.0
2015-07-29 12:05:00,59.79,59.79,59.78,59.78,2000.0,49.163,49.163,49.1548,49.1548,2000.0
2015-07-29 12:10:00,59.77,59.77,59.77,59.77,600.0,49.1465,49.1465,49.1465,49.1465,600.0
2015-07-29 12:15:00,59.77,59.78,59.76,59.76,1184.0,49.1465,49.1548,49.1383,49.1383,1184.0
2015-07-29 12:20:00,59.75,59.75,59.74,59.75,2374.0,49.1301,49.1301,49.1219,49.1301,2374.0
2015-07-29 12:25:00,59.76,59.77,59.76,59.77,600.0,49.1383,49.1465,49.1383,49.1465,600.0
2015-07-29 12:30:00,59.79,59.79,59.78,59.79,709.0,49.163,49.163,49.1548,49.163,709.0
2015-07-29 12:35:00,59.78,59.78,59.75,59.75,3237.0,49.1548,49.1548,49.1301,49.1301,3237.0
2015-07-29 12:40:00,59.77,59.77,59.74,59.74,2474.0,49.1465,49.1465,49.1219,49.1219,2474.0
2015-07-29 12:45:00,59.77,59.78,59.76,59.77,1200.0,49.1465,49.1548,49.1383,49.1465,1200.0
2015-07-29 12:50:00,59.78,59.81,59.77,59.79,3991.0,49.1548,49.1794,49.1465,49.163,3991.0
2015-07-29 12:55:00,59.79,59.79,59.77,59.77,900.0,49.163,49.163,49.1465,49.1465,900.0
2015-07-29 13:00:00,59.8,59.8,59.79,59.79,5300.0,49.1712,49.1712,49.163,49.163,5300.0
2015-07-29 13:05:00,59.8,59.81,59.8,59.8,1643.0,49.1712,49.1794,49.1712,49.1712,1643.0
2015-07-29 13:10:00,59.78,59.82,59.78,59.81,6426.0,49.1548,49.1877,49.1548,49.1794,6426.0
2015-07-29 13:15:00,59.82,59.83,59.81,59.81,3247.0,49.1877,49.1959,49.1794,49.1794,3247.0
2015-07-29 13:20:00,59.82,59.82,59.81,59.81,2300.0,49.1877,49.1877,49.1794,49.1794,2300.0
2015-07-29 13:25:00,59.82,59.82,59.81,59.81,1206.0,49.1877,49.1877,49.1794,49.1794,1206.0
2015-07-29 13:30:00,59.81,59.82,59.81,59.81,1301.0,49.1794,49.1877,49.1794,49.1794,1301.0
2015-07-29 13:35:00,59.82,59.84,59.81,59.82,89436.0,49.1877,49.2041,49.1794,49.1877,89436.0
2015-07-29 13:40:00,59.82,59.85,59.82,59.85,77007.0,49.1877,49.2123,49.1877,49.2123,77007.0
2015-07-29 13:45:00,59.84,59.84,59.81,59.82,9608.0,49.2041,49.2041,49.1794,49.1877,9608.0
2015-07-29 13:50:00,59.8,59.82,59.8,59.81,16200.0,49.1712,49.1877,49.1712,49.1794,16200.0
2015-07-29 13:55:00,59.8,59.81,59.79,59.8,14712.0,49.1712,49.1794,49.163,49.1712,14712.0
2015-07-29 14:00:00,59.81,59.98,59.73,59.73,8427.0,49.1794,49.3192,49.1137,49.1137,8427.0
2015-07-29 14:05:00,59.79,59.81,59.73,59.74,1127.0,49.163,49.1794,49.1137,49.1219,1127.0
2015-07-29 14:10:00,59.76,59.85,59.76,59.8,5634.0,49.1383,49.2123,49.1383,49.1712,5634.0
2015-07-29 14:15:00,59.79,59.9,59.78,59.9,3305.0,49.163,49.2534,49.1548,49.2534,3305.0
2015-07-29 14:20:00,59.91,59.91,59.81,59.81,2006.0,49.2617,49.2617,49.1794,49.1794,2006.0
2015-07-29 14:25:00,59.84,59.85,59.84,59.85,2150.0,49.2041,49.2123,49.2041,49.2123,2150.0
2015-07-29 14:30:00,59.87,59.88,59.85,59.88,1969.0,49.2288,49.237,49.2123,49.237,1969.0
2015-07-29 14:35:00,59.88,59.88,59.85,59.87,1321.0,49.237,49.237,49.2123,49.2288,1321.0
2015-07-29 14:40:00,59.94,59.94,59.89,59.91,2655.0,49.2863,49.2863,49.2452,49.2617,2655.0
2015-07-29 14:45:00,59.92,59.96,59.91,59.95,18907.0,49.2699,49.3028,49.2617,49.2946,18907.0
2015-07-29 14:50:00,59.95,59.97,59.94,59.95,7547.0,49.2946,49.311,49.2863,49.2946,7547.0
2015-07-29 14:55:00,59.95,59.99,59.95,59.98,11384.0,49.2946,49.3274,49.2946,49.3192,11384.0
2015-07-29 15:00:00,59.97,59.98,59.93,59.94,3816.0,49.311,49.3192,49.2781,49.2863,3816.0
2015-07-29 15:05:00,59.96,59.96,59.89,59.89,2500.0,49.3028,49.3028,49.2452,49.2452,2500.0
2015-07-29 15:10:00,59.89,59.92,59.88,59.92,1000.0,49.2452,49.2699,49.237,49.2699,1000.0
2015-07-29 15:15:00,59.91,59.91,59.89,59.89,5265.0,49.2617,49.2617,49.2452,49.2452,5265.0
2015-07-29 15:20:00,59.9,59.92,59.9,59.92,12167.0,49.2534,49.2699,49.2534,49.2699,12167.0
2015-07-29 15:25:00,59.94,59.95,59.93,59.94,2075.0,49.2863,49.2946,49.2781,49.2863,2075.0
2015-07-29 15:30:00,59.94,59.94,59.87,59.87,17152.0,49.2863,49.2863,49.2288,49.2288,17152.0
2015-07-29 15:35:00,59.88,59.9,59.87,59.9,1100.0,49.237,49.2534,49.2288,49.2534,1100.0
2015-07-29 15:40:00,59.91,59.92,59.91,59.92,1400.0,49.2617,49.2699,49.2617,49.2699,1400.0
2015-07-29 15:45:00,59.93,59.93,59.89,59.9,3023.0,49.2781,49.2781,49.2452,49.2534,3023.0
2015-07-29 15:50:00,59.9,59.92,59.9,59.91,5836.0,49.2534,49.2699,49.2534,49.2617,5836.0
2015-07-29 15:55:00,59.92,59.92,59.88,59.88,17874.0,49.2699,49.2699,49.237,49.237,17874.0
2015-07-30 09:30:00,59.62,59.76,59.62,59.67,7930.0,49.0232,49.1383,49.0232,49.0643,7930.0
2015-07-30 09:35:00,59.7,59.71,59.56,59.56,24107.0,49.089,49.0972,48.9739,48.9739,24107.0
2015-07-30 09:40:00,59.56,59.58,59.48,59.54,14121.0,48.9739,48.9903,48.9081,48.9574,14121.0
2015-07-30 09:45:00,59.54,59.55,59.46,59.46,8596.0,48.9574,48.9657,48.8916,48.8916,8596.0
2015-07-30 09:50:00,59.47,59.52,59.47,59.52,2000.0,48.8999,48.941,48.8999,48.941,2000.0
2015-07-30 09:55:00,59.53,59.53,59.5,59.5,31392.0,48.9492,48.9492,48.9245,48.9245,31392.0
2015-07-30 10:00:00,59.46,59.49,59.46,59.49,3303.0,48.8916,48.9163,48.8916,48.9163,3303.0
2015-07-30 10:05:00,59.54,59.57,59.54,59.57,1254.0,48.9574,48.9821,48.9574,48.9821,1254.0
2015-07-30 10:10:00,59.53,59.6,59.52,59.6,1552.0,48.9492,49.0068,48.941,49.0068,1552.0
2015-07-30 10:15:00,59.62,59.62,59.59,59.59,2219.0,49.0232,49.0232,48.9985,48.9985,2219.0
2015-07-30 10:20:00,59.59,59.62,59.59,59.6,5461.0,48.9985,49.0232,48.9985,49.0068,5461.0
2015-07-30 10:25:00,59.6,59.62,59.6,59.62,1388.0,49.0068,49.0232,49.0068,49.0232,1388.0
2015-07-30 10:30:00,59.66,59.68,59.64,59.64,1190.0,49.0561,49.0725,49.0397,49.0397,1190.0
2015-07-30 10:35:00,59.62,59.62,59.59,59.59,901.0,49.0232,49.0232,48.9985,48.9985,901.0
2015-07-30 10:40:00,59.6,59.61,59.59,59.61,1725.0,49.0068,49.015,48.9985,49.015,1725.0
2015-07-30 10:45:00,59.62,59.62,59.6,59.61,475.0,49.0232,49.0232,49.0068,49.015,475.0
2015-07-30 10:50:00,59.6,59.6,59.58,59.58,200.0,49.0068,49.0068,48.9903,48.9903,200.0
2015-07-30 10:55:00,59.59,59.59,59.54,59.54,3555.0,48.9985,48.9985,48.9574,48.9574,3555.0
2015-07-30 11:00:00,59.54,59.57,59.53,59.55,1422.0,48.9574,48.9821,48.9492,48.9657,1422.0
2015-07-30 11:05:00,59.54,59.56,59.5,59.52,2289.0,48.9574,48.9739,48.9245,48.941,2289.0
2015-07-30 11:10:00,59.58,59.6,59.58,59.59,7981.0,48.9903,49.0068,48.9903,48.9985,7981.0
2015-07-30 11:15:00,59.61,59.66,59.61,59.64,85179.0,49.015,49.0561,49.015,49.0397,85179.0
2015-07-30 11:20:00,59.64,59.69,59.64,59.68,9593.0,49.0397,49.0808,49.0397,49.0725,9593.0
2015-07-30 11:25:00,59.7,59.71,59.69,59.7,7298.0,49.089,49.0972,49.0808,49.089,7298.0
2015-07-30 11:30:00,59.72,59.72,59.71,59.71,365.0,49.1054,49.1054,49.0972,49.0972,365.0
2015-07-30 11:35:00,59.71,59.71,59.7,59.7,200.0,49.0972,49.0972,49.089,49.089,200.0
2015-07-30 11:40:00,59.71,59.72,59.7,59.72,531.0,49.0972,49.1054,49.089,49.1054,531.0
2015-07-30 11:45:00,59.73,59.77,59.72,59.73,6279.0,49.1137,49.1465,49.1054,49.1137,6279.0
2015-07-30 11:50:00,59.74,59.74,59.73,59.73,4361.0,49.1219,49.1219,49.1137,49.1137,4361.0
2015-07-30 11:55:00,59.72,59.73,59.71,59.71,631.0,49.1054,49.1137,49.0972,49.0972,631.0
2015-07-30 12:00:00,59.75,59.75,59.74,59.74,8300.0,49.1301,49.1301,49.1219,49.1219,8300.0
2015-07-30 12:05:00,59.72,59.72,59.71,59.72,3562.0,49.1054,49.1054,49.0972,49.1054,3562.0
2015-07-30 12:10:00,59.71,59.72,59.7,59.71,761.0,49.0972,49.1054,49.089,49.0972,761.0
2015-07-30 12:15:00,59.71,59.74,59.71,59.74,7700.0,49.0972,49.1219,49.0972,49.1219,7700.0
2015-07-30 12:20:00,59.73,59.73,59.72,59.73,625.0,49.1137,49.1137,49.1054,49.1137,625.0
2015-07-30 12:25:00,59.73,59.74,59.73,59.73,1121.0,49.1137,49.1219,49.1137,49.1137,1121.0
2015-07-30 12:30:00,59.72,59.72,59.71,59.72,1536.0,49.1054,49.1054,49.0972,49.1054,1536.0
2015-07-30 12:35:00,59.71,59.71,59.69,59.7,1105.0,49.0972,49.0972,49.0808,49.089,1105.0
2015-07-30 12:40:00,59.71,59.73,59.71,59.73,708.0,49.0972,49.1137,49.0972,49.1137,708.0
2015-07-30 12:45:00,59.74,59.74,59.73,59.73,500.0,49.1219,49.1219,49.1137,49.1137,500.0
2015-07-30 12:50:00,59.75,59.76,59.75,59.75,4129.0,49.1301,49.1383,49.1301,49.1301,4129.0
2015-07-30 12:55:00,59.76,59.76,59.76,59.76,200.0,49.1383,49.1383,49.1383,49.1383,200.0
2015-07-30 13:00:00,59.78,59.8,59.77,59.78,4792.0,49.1548,49.1712,49.1465,49.1548,4792.0
2015-07-30 13:05:00,59.75,59.75,59.74,59.75,324.0,49.1301,49.1301,49.1219,49.1301,324.0
2015-07-30 13:10:00,59.76,59.76,59.74,59.74,681.0,49.1383,49.1383,49.1219,49.1219,681.0
2015-07-30 13:15:00,59.76,59.77,59.76,59.77,1967.0,49.1383,49.1465,49.1383,49.1465,1967.0
2015-07-30 13:20:00,59.78,59.78,59.74,59.74,2318.0,49.1548,49.1548,49.1219,49.1219,2318.0
2015-07-30 13:25:00,59.75,59.75,59.75,59.75,1790.0,49.1301,49.1301,49.1301,49.1301,1790.0
2015-07-30 13:30:00,59.75,59.76,59.71,59.71,1040.0,49.1301,49.1383,49.0972,49.0972,1040.0
2015-07-30 13:35:00,59.71,59.71,59.7,59.7,1635.0,49.0972,49.0972,49.089,49.089,1635.0
2015-07-30 13:40:00,59.69,59.71,59.69,59.71,600.0,49.0808,49.0972,49.0808,49.0972,600.0
2015-07-30 13:45:00,59.71,59.71,59.7,59.71,600.0,49.0972,49.0972,49.089,49.0972,600.0
2015-07-30 13:50:00,59.73,59.75,59.73,59.74,1300.0,49.1137,49.1301,49.1137,49.1219,1300.0
2015-07-30 13:55:00,59.73,59.73,59.71,59.72,600.0,49.1137,49.1137,49.0972,49.1054,600.0
2015-07-30 14:00:00,59.74,59.76,59.73,59.75,2161.0,49.1219,49.1383,49.1137,49.1301,2161.0
2015-07-30 14:05:00,59.75,59.75,59.71,59.71,16588.0,49.1301,49.1301,49.0972,49.0972,16588.0
2015-07-30 14:10:00,59.73,59.75,59.73,59.75,428.0,49.1137,49.1301,49.1137,49.1301,428.0
2015-07-30 14:15:00,59.74,59.74,59.73,59.73,600.0,49.1219,49.1219,49.1137,49.1137,600.0
2015-07-30 14:20:00,59.73,59.73,59.73,59.73,700.0,49.1137,49.1137,49.1137,49.1137,700.0
2015-07-30 14:25:00,59.72,59.74,59.72,59.73,6390.0,49.1054,49.1219,49.1054,49.1137,6390.0
2015-07-30 14:30:00,59.74,59.74,59.72,59.72,3262.0,49.1219,49.1219,49.1054,49.1054,3262.0
2015-07-30 14:35:00,59.72,59.73,59.71,59.73,3342.0,49.1054,49.1137,49.0972,49.1137,3342.0
2015-07-30 14:40:00,59.73,59.74,59.72,59.74,1288.0,49.1137,49.1219,49.1054,49.1219,1288.0
2015-07-30 14:45:00,59.75,59.8,59.75,59.8,5447.0,49.1301,49.1712,49.1301,49.1712,5447.0
2015-07-30 14:50:00,59.8,59.8,59.8,59.8,988.0,49.1712,49.1712,49.1712,49.1712,988.0
2015-07-30 14:55:00,59.8,59.8,59.79,59.8,1433.0,49.1712,49.1712,49.163,49.1712,1433.0
2015-07-30 15:00:00,59.82,59.83,59.81,59.83,7013.0,49.1877,49.1959,49.1794,49.1959,7013.0
2015-07-30 15:05:00,59.83,59.85,59.82,59.82,5192.0,49.1959,49.2123,49.1877,49.1877,5192.0
2015-07-30 15:10:00,59.82,59.83,59.82,59.83,2000.0,49.1877,49.1959,49.1877,49.1959,2000.0
2015-07-30 15:15:00,59.83,59.84,59.82,59.84,3517.0,49.1959,49.2041,49.1877,49.2041,3517.0
2015-07-30 15:20:00,59.84,59.84,59.82,59.83,3200.0,49.2041,49.2041,49.1877,49.1959,3200.0
2015-07-30 15:25:00,59.82,59.86,59.82,59.85,6492.0,49.1877,49.2206,49.1877,49.2123,6492.0
2015-07-30 15:30:00,59.85,59.87,59.85,59.85,8475.0,49.2123,49.2288,49.2123,49.2123,8475.0
2015-07-30 15:35:00,59.86,59.86,59.82,59.84,26952.0,49.2206,49.2206,49.1877,49.2041,26952.0
2015-07-30 15:40:00,59.84,59.86,59.84,59.84,6802.0,49.2041,49.2206,49.2041,49.2041,6802.0
2015-07-30 15:45:00,59.84,59.86,59.84,59.86,1700.0,49.2041,49.2206,49.2041,49.2206,1700.0
2015-07-30 15:50:00,59.85,59.87,59.84,59.87,26822.0,49.2123,49.2288,49.2041,49.2288,26822.0
2015-07-30 15:55:00,59.87,59.87,59.84,59.86,26870.0,49.2288,49.2288,49.2041,49.2206,26870.0
2015-07-31 09:30:00,60.13,60.24,60.12,60.14,27876.0,49.4426,49.533,49.4343,49.4508,27876.0
2015-07-31 09:35:00,60.13,60.14,60.04,60.04,16127.0,49.4426,49.4508,49.3686,49.3686,16127.0
2015-07-31 09:40:00,60.04,60.04,60.0,60.0,15796.0,49.3686,49.3686,49.3357,49.3357,15796.0
2015-07-31 09:45:00,60.02,60.07,59.99,59.99,5777.0,49.3521,49.3932,49.3274,49.3274,5777.0
2015-07-31 09:50:00,60.0,60.04,60.0,60.03,3437.0,49.3357,49.3686,49.3357,49.3603,3437.0
2015-07-31 09:55:00,60.04,60.06,60.03,60.03,5157.0,49.3686,49.385,49.3603,49.3603,5157.0
2015-07-31 10:00:00,60.04,60.08,60.04,60.05,2341.0,49.3686,49.4015,49.3686,49.3768,2341.0
2015-07-31 10:05:00,60.01,60.08,60.01,60.08,3348.0,49.3439,49.4015,49.3439,49.4015,3348.0
2015-07-31 10:10:00,60.08,60.1,60.06,60.06,3428.0,49.4015,49.4179,49.385,49.385,3428.0
2015-07-31 10:15:00,60.06,60.09,60.05,60.05,4019.0,49.385,49.4097,49.3768,49.3768,4019.0
2015-07-31 10:20:00,60.06,60.12,60.05,60.12,7780.0,49.385,49.4343,49.3768,49.4343,7780.0
2015-07-31 10:25:00,60.11,60.13,60.08,60.09,14250.0,49.4261,49.4426,49.4015,49.4097,14250.0
2015-07-31 10:30:00,60.08,60.11,60.07,60.11,4500.0,49.4015,49.4261,49.3932,49.4261,4500.0
2015-07-31 10:35:00,60.1,60.12,60.09,60.11,3125.0,49.4179,49.4343,49.4097,49.4261,3125.0
2015-07-31 10:40:00,60.1,60.13,60.1,60.12,3051.0,49.4179,49.4426,49.4179,49.4343,3051.0
2015-07-31 10:45:00,60.13,60.17,60.13,60.16,4893.0,49.4426,49.4755,49.4426,49.4672,4893.0
2015-07-31 10:50:00,60.2,60.2,60.19,60.19,1534.0,49.5001,49.5001,49.4919,49.4919,1534.0
2015-07-31 10:55:00,60.18,60.19,60.15,60.16,63923.0,49.4837,49.4919,49.459,49.4672,63923.0
2015-07-31 11:00:00,60.15,60.15,60.12,60.12,4054.0,49.459,49.459,49.4343,49.4343,4054.0
2015-07-31 11:05:00,60.13,60.15,60.12,60.12,21137.0,49.4426,49.459,49.4343,49.4343,21137.0
2015-07-31 11:10:00,60.12,60.12,60.11,60.11,700.0,49.4343,49.4343,49.4261,49.4261,700.0
2015-07-31 11:15:00,60.11,60.12,60.1,60.12,12000.0,49.4261,49.4343,49.4179,49.4343,12000.0
2015-07-31 11:20:00,60.14,60.14,60.13,60.13,1196.0,49.4508,49.4508,49.4426,49.4426,1196.0
2015-07-31 11:25:00,60.15,60.18,60.15,60.18,2630.0,49.459,49.4837,49.459,49.4837,2630.0
2015-07-31 11:30:00,60.18,60.19,60.18,60.18,3600.0,49.4837,49.4919,49.4837,49.4837,3600.0
2015-07-31 11:35:00,60.18,60.18,60.17,60.18,10126.0,49.4837,49.4837,49.4755,49.4837,10126.0
2015-07-31 11:40:00,60.19,60.21,60.19,60.2,6896.0,49.4919,49.5083,49.4919,49.5001,6896.0
2015-07-31 11:45:00,60.19,60.19,60.18,60.19,1653.0,49.4919,49.4919,49.4837,49.4919,1653.0
2015-07-31 11:50:00,60.19,60.19,60.18,60.18,7116.0,49.4919,49.4919,49.4837,49.4837,7116.0
2015-07-31 11:55:00,60.16,60.16,60.14,60.14,1400.0,49.4672,49.4672,49.4508,49.4508,1400.0
2015-07-31 12:00:00,60.15,60.16,60.15,60.15,3970.0,49.459,49.4672,49.459,49.459,3970.0
2015-07-31 12:05:00,60.16,60.18,60.15,60.17,1692.0,49.4672,49.4837,49.459,49.4755,1692.0
2015-07-31 12:10:00,60.17,60.18,60.17,60.17,1274.0,49.4755,49.4837,49.4755,49.4755,1274.0
2015-07-31 12:15:00,60.18,60.19,60.18,60.18,3146.0,49.4837,49.4919,49.4837,49.4837,3146.0
2015-07-31 12:20:00,60.17,60.19,60.17,60.17,2615.0,49.4755,49.4919,49.4755,49.4755,2615.0
2015-07-31 12:25:00,60.17,60.18,60.17,60.18,440.0,49.4755,49.4837,49.4755,49.4837,440.0
2015-07-31 12:30:00,60.18,60.18,60.17,60.17,400.0,49.4837,49.4837,49.4755,49.4755,400.0
2015-07-31 12:35:00,60.15,60.15,60.13,60.14,622.0,49.459,49.459,49.4426,49.4508,622.0
2015-07-31 12:40:00,60.14,60.14,60.14,60.14,1300.0,49.4508,49.4508,49.4508,49.4508,1300.0
2015-07-31 12:45:00,60.14,60.14,60.12,60.12,8236.0,49.4508,49.4508,49.4343,49.4343,8236.0
2015-07-31 12:50:00,60.1,60.11,60.1,60.11,700.0,49.4179,49.4261,49.4179,49.4261,700.0
2015-07-31 12:55:00,60.12,60.13,60.11,60.11,600.0,49.4343,49.4426,49.4261,49.4261,600.0
2015-07-31 13:00:00,60.12,60.12,60.12,60.12,1300.0,49.4343,49.4343,49.4343,49.4343,1300.0
2015-07-31 13:05:00,60.11,60.12,60.11,60.11,460.0,49.4261,49.4343,49.4261,49.4261,460.0
2015-07-31 13:10:00,60.11,60.11,60.08,60.08,3177.0,49.4261,49.4261,49.4015,49.4015,3177.0
2015-07-31 13:15:00,60.08,60.09,60.08,60.09,700.0,49.4015,49.4097,49.4015,49.4097,700.0
2015-07-31 13:20:00,60.09,60.1,60.09,60.1,4383.0,49.4097,49.4179,49.4097,49.4179,4383.0
2015-07-31 13:25:00,60.09,60.09,60.07,60.08,5736.0,49.4097,49.4097,49.3932,49.4015,5736.0
2015-07-31 13:30:00,60.05,60.06,60.02,60.02,1400.0,49.3768,49.385,49.3521,49.3521,1400.0
2015-07-31 13:35:00,60.04,60.05,60.01,60.01,17173.0,49.3686,49.3768,49.3439,49.3439,17173.0
2015-07-31 13:40:00,60.03,60.03,60.01,60.02,4100.0,49.3603,49.3603,49.3439,49.3521,4100.0
2015-07-31 13:45:00,60.03,60.04,60.02,60.03,6640.0,49.3603,49.3686,49.3521,49.3603,6640.0
2015-07-31 13:50:00,60.02,60.04,60.02,60.04,2779.0,49.3521,49.3686,49.3521,49.3686,2779.0
2015-07-31 13:55:00,60.03,60.04,60.03,60.03,10852.0,49.3603,49.3686,49.3603,49.3603,10852.0
2015-07-31 14:00:00,60.04,60.07,60.04,60.04,15222.0,49.3686,49.3932,49.3686,49.3686,15222.0
2015-07-31 14:05:00,60.06,60.06,60.05,60.05,6725.0,49.385,49.385,49.3768,49.3768,6725.0
2015-07-31 14:10:00,60.04,60.04,60.03,60.04,1050.0,49.3686,49.3686,49.3603,49.3686,1050.0
2015-07-31 14:15:00,60.04,60.04,60.03,60.03,700.0,49.3686,49.3686,49.3603,49.3603,700.0
2015-07-31 14:20:00,60.03,60.03,59.95,59.97,12301.0,49.3603,49.3603,49.2946,49.311,12301.0
2015-07-31 14:25:00,59.98,59.99,59.97,59.98,791.0,49.3192,49.3274,49.311,49.3192,791.0
2015-07-31 14:30:00,59.98,60.0,59.98,60.0,8852.0,49.3192,49.3357,49.3192,49.3357,8852.0
2015-07-31 14:35:00,59.98,59.99,59.93,59.95,2680.0,49.3192,49.3274,49.2781,49.2946,2680.0
2015-07-31 14:40:00,59.94,59.95,59.93,59.94,5864.0,49.2863,49.2946,49.2781,49.2863,5864.0
2015-07-31 14:45:00,59.96,59.96,59.91,59.94,35759.0,49.3028,49.3028,49.2617,49.2863,35759.0
2015-07-31 14:50:00,59.94,59.96,59.94,59.95,1606.0,49.2863,49.3028,49.2863,49.2946,1606.0
2015-07-31 14:55:00,59.94,59.94,59.94,59.94,3500.0,49.2863,49.2863,49.2863,49.2863,3500.0
2015-07-31 15:00:00,59.95,59.97,59.94,59.95,7041.0,49.2946,49.311,49.2863,49.2946,7041.0
2015-07-31 15:05:00,59.95,59.96,59.92,59.92,9272.0,49.2946,49.3028,49.2699,49.2699,9272.0
2015-07-31 15:10:00,59.92,59.94,59.9,59.91,21692.0,49.2699,49.2863,49.2534,49.2617,21692.0
2015-07-31 15:15:00,59.91,59.92,59.9,59.92,17898.0,49.2617,49.2699,49.2534,49.2699,17898.0
2015-07-31 15:20:00,59.92,59.92,59.89,59.9,12101.0,49.2699,49.2699,49.2452,49.2534,12101.0
2015-07-31 15:25:00,59.9,59.9,59.85,59.86,44235.0,49.2534,49.2534,49.2123,49.2206,44235.0
2015-07-31 15:30:00,59.88,59.91,59.88,59.9,29159.0,49.237,49.2617,49.237,49.2534,29159.0
2015-07-31 15:35:00,59.89,59.91,59.88,59.89,28144.0,49.2452,49.2617,49.237,49.2452,28144.0
2015-07-31 15:40:00,59.9,59.91,59.88,59.89,49679.0,49.2534,49.2617,49.237,49.2452,49679.0
2015-07-31 15:45:00,59.88,59.88,59.87,59.88,78569.0,49.237,49.237,49.2288,49.237,78569.0
2015-07-31 15:50:00,59.87,59.88,59.85,59.88,85765.0,49.2288,49.237,49.2123,49.237,85765.0
2015-07-31 15:55:00,59.88,59.96,59.88,59.92,111644.0,49.237,49.3028,49.237,49.2699,111644.0
2015-08-03 09:30:00,59.92,59.94,59.88,59.89,23254.0,49.2699,49.2863,49.237,49.2452,23254.0
2015-08-03 09:35:00,59.87,59.88,59.85,59.86,10723.0,49.2288,49.237,49.2123,49.2206,10723.0
2015-08-03 09:40:00,59.87,59.87,59.76,59.76,85474.0,49.2288,49.2288,49.1383,49.1383,85474.0
2015-08-03 09:45:00,59.74,59.8,59.74,59.8,38303.0,49.1219,49.1712,49.1219,49.1712,38303.0
2015-08-03 09:50:00,59.81,59.85,59.81,59.84,28298.0,49.1794,49.2123,49.1794,49.2041,28298.0
2015-08-03 09:55:00,59.84,59.9,59.84,59.88,18261.0,49.2041,49.2534,49.2041,49.237,18261.0
2015-08-03 10:00:00,59.89,59.89,59.83,59.84,22529.0,49.2452,49.2452,49.1959,49.2041,22529.0
2015-08-03 10:05:00,59.85,59.87,59.81,59.81,29507.0,49.2123,49.2288,49.1794,49.1794,29507.0
2015-08-03 10:10:00,59.82,59.89,59.82,59.89,39496.0,49.1877,49.2452,49.1877,49.2452,39496.0
2015-08-03 10:15:00,59.88,59.88,59.82,59.82,6800.0,49.237,49.237,49.1877,49.1877,6800.0
2015-08-03 10:20:00,59.82,59.84,59.8,59.8,2800.0,49.1877,49.2041,49.1712,49.1712,2800.0
2015-08-03 10:25:00,59.78,59.78,59.74,59.76,14431.0,49.1548,49.1548,49.1219,49.1383,14431.0
2015-08-03 10:30:00,59.79,59.79,59.73,59.78,6554.0,49.163,49.163,49.1137,49.1548,6554.0
2015-08-03 10:35:00,59.78,59.79,59.76,59.78,4872.0,49.1548,49.163,49.1383,49.1548,4872.0
2015-08-03 10:40:00,59.77,59.81,59.77,59.81,11500.0,49.1465,49.1794,49.1465,49.1794,11500.0
2015-08-03 10:45:00,59.8,59.84,59.77,59.84,90953.0,49.1712,49.2041,49.1465,49.2041,90953.0
2015-08-03 10:50:00,59.84,59.84,59.81,59.83,10714.0,49.2041,49.2041,49.1794,49.1959,10714.0
2015-08-03 10:55:00,59.83,59.87,59.82,59.85,4702.0,49.1959,49.2288,49.1877,49.2123,4702.0
2015-08-03 11:00:00,59.86,59.87,59.83,59.85,1500.0,49.2206,49.2288,49.1959,49.2123,1500.0
2015-08-03 11:05:00,59.83,59.85,59.82,59.85,2959.0,49.1959,49.2123,49.1877,49.2123,2959.0
2015-08-03 11:10:00,59.84,59.88,59.84,59.87,6681.0,49.2041,49.237,49.2041,49.2288,6681.0
2015-08-03 11:15:00,59.86,59.88,59.86,59.88,1000.0,49.2206,49.237,49.2206,49.237,1000.0
2015-08-03 11:20:00,59.88,59.89,59.82,59.89,116491.0,49.237,49.2452,49.1877,49.2452,116491.0
2015-08-03 11:25:00,59.88,59.9,59.86,59.88,14640.0,49.237,49.2534,49.2206,49.237,14640.0
2015-08-03 11:30:00,59.88,59.92,59.88,59.92,10803.0,49.237,49.2699,49.237,49.2699,10803.0
2015-08-03 11:35:00,59.92,59.92,59.9,59.9,3547.0,49.2699,49.2699,49.2534,49.2534,3547.0
2015-08-03 11:40:00,59.9,59.91,59.89,59.91,9295.0,49.2534,49.2617,49.2452,49.2617,9295.0
2015-08-03 11:45:00,59.91,59.91,59.88,59.89,26650.0,49.2617,49.2617,49.237,49.2452,26650.0
2015-08-03 11:50:00,59.89,59.89,59.87,59.87,31567.0,49.2452,49.2452,49.2288,49.2288,31567.0
2015-08-03 11:55:00,59.87,59.87,59.84,59.86,1985.0,49.2288,49.2288,49.2041,49.2206,1985.0
2015-08-03 12:00:00,59.87,59.87,59.84,59.84,4493.0,49.2288,49.2288,49.2041,49.2041,4493.0
2015-08-03 12:05:00,59.84,59.86,59.84,59.86,73105.0,49.2041,49.2206,49.2041,49.2206,73105.0
2015-08-03 12:10:00,59.85,59.86,59.85,59.86,7646.0,49.2123,49.2206,49.2123,49.2206,7646.0
2015-08-03 12:15:00,59.85,59.85,59.81,59.81,4525.0,49.2123,49.2123,49.1794,49.1794,4525.0
2015-08-03 12:20:00,59.79,59.8,59.79,59.79,3620.0,49.163,49.1712,49.163,49.163,3620.0
2015-08-03 12:25:00,59.79,59.8,59.79,59.8,2321.0,49.163,49.1712,49.163,49.1712,2321.0
2015-08-03 12:30:00,59.79,59.79,59.71,59.72,5787.0,49.163,49.163,49.0972,49.1054,5787.0
2015-08-03 12:35:00,59.72,59.72,59.68,59.7,3805.0,49.1054,49.1054,49.0725,49.089,3805.0
2015-08-03 12:40:00,59.7,59.7,59.67,59.69,1300.0,49.089,49.089,49.0643,49.0808,1300.0
2015-08-03 12:45:00,59.68,59.68,59.61,59.63,10618.0,49.0725,49.0725,49.015,49.0314,10618.0
2015-08-03 12:50:00,59.62,59.62,59.6,59.6,4600.0,49.0232,49.0232,49.0068,49.0068,4600.0
2015-08-03 12:55:00,59.57,59.59,59.56,59.58,1475.0,48.9821,48.9985,48.9739,48.9903,1475.0
2015-08-03 13:00:00,59.57,59.59,59.56,59.59,21600.0,48.9821,48.9985,48.9739,48.9985,21600.0
2015-08-03 13:05:00,59.59,59.59,59.51,59.51,2438.0,48.9985,48.9985,48.9328,48.9328,2438.0
2015-08-03 13:10:00,59.5,59.53,59.5,59.52,10533.0,48.9245,48.9492,48.9245,48.941,10533.0
2015-08-03 13:15:00,59.53,59.53,59.5,59.5,800.0,48.9492,48.9492,48.9245,48.9245,800.0
2015-08-03 13:20:00,59.53,59.54,59.53,59.53,6600.0,48.9492,48.9574,48.9492,48.9492,6600.0
2015-08-03 13:25:00,59.52,59.56,59.51,59.55,3900.0,48.941,48.9739,48.9328,48.9657,3900.0
2015-08-03 13:30:00,59.55,59.58,59.54,59.58,5495.0,48.9657,48.9903,48.9574,48.9903,5495.0
2015-08-03 13:35:00,59.58,59.6,59.57,59.57,9362.0,48.9903,49.0068,48.9821,48.9821,9362.0
2015-08-03 13:40:00,59.57,59.6,59.57,59.59,2315.0,48.9821,49.0068,48.9821,48.9985,2315.0
2015-08-03 13:45:00,59.58,59.61,59.57,59.61,9724.0,48.9903,49.015,48.9821,49.015,9724.0
2015-08-03 13:50:00,59.61,59.62,59.6,59.6,11325.0,49.015,49.0232,49.0068,49.0068,11325.0
2015-08-03 13:55:00,59.6,59.6,59.58,59.58,4776.0,49.0068,49.0068,48.9903,48.9903,4776.0
2015-08-03 14:00:00,59.56,59.58,59.56,59.58,12813.0,48.9739,48.9903,48.9739,48.9903,12813.0
2015-08-03 14:05:00,59.57,59.58,59.53,59.54,4061.0,48.9821,48.9903,48.9492,48.9574,4061.0
2015-08-03 14:10:00,59.54,59.54,59.51,59.51,4000.0,48.9574,48.9574,48.9328,48.9328,4000.0
2015-08-03 14:15:00,59.52,59.56,59.52,59.56,5087.0,48.941,48.9739,48.941,48.9739,5087.0
2015-08-03 14:20:00,59.53,59.53,59.52,59.53,2600.0,48.9492,48.9492,48.941,48.9492,2600.0
2015-08-03 14:25:00,59.53,59.55,59.51,59.55,250482.0,48.9492,48.9657,48.9328,48.9657,250482.0
2015-08-03 14:30:00,59.54,59.56,59.53,59.55,24399.0,48.9574,48.9739,48.9492,48.9657,24399.0
2015-08-03 14:35:00,59.56,59.62,59.56,59.62,27399.0,48.9739,49.0232,48.9739,49.0232,27399.0
2015-08-03 14:40:00,59.62,59.63,59.61,59.61,22219.0,49.0232,49.0314,49.015,49.015,22219.0
2015-08-03 14:45:00,59.61,59.61,59.57,59.57,26892.0,49.015,49.015,48.9821,48.9821,26892.0
2015-08-03 14:50:00,59.58,59.59,59.56,59.56,13700.0,48.9903,48.9985,48.9739,48.9739,13700.0
2015-08-03 14:55:00,59.56,59.58,59.52,59.56,29845.0,48.9739,48.9903,48.941,48.9739,29845.0
2015-08-03 15:00:00,59.57,59.59,59.56,59.58,33227.0,48.9821,48.9985,48.9739,48.9903,33227.0
2015-08-03 15:05:00,59.59,59.6,59.56,59.59,22552.0,48.9985,49.0068,48.9739,48.9985,22552.0
2015-08-03 15:10:00,59.59,59.59,59.56,59.59,25412.0,48.9985,48.9985,48.9739,48.9985,25412.0
2015-08-03 15:15:00,59.58,59.59,59.55,59.58,22425.0,48.9903,48.9985,48.9657,48.9903,22425.0
2015-08-03 15:20:00,59.58,59.61,59.57,59.6,35140.0,48.9903,49.015,48.9821,49.0068,35140.0
2015-08-03 15:25:00,59.6,59.62,59.57,59.62,96544.0,49.0068,49.0232,48.9821,49.0232,96544.0
2015-08-03 15:30:00,59.61,59.63,59.59,59.62,59389.0,49.015,49.0314,48.9985,49.0232,59389.0
2015-08-03 15:35:00,59.62,59.68,59.61,59.68,95080.0,49.0232,49.0725,49.015,49.0725,95080.0
2015-08-03 15:40:00,59.69,59.74,59.68,59.73,36127.0,49.0808,49.1219,49.0725,49.1137,36127.0
2015-08-03 15:45:00,59.72,59.73,59.69,59.7,15405.0,49.1054,49.1137,49.0808,49.089,15405.0
2015-08-03 15:50:00,59.7,59.71,59.68,59.71,59259.0,49.089,49.0972,49.0725,49.0972,59259.0
2015-08-03 15:55:00,59.71,59.77,59.71,59.76,122978.0,49.0972,49.1465,49.0972,49.1383,122978.0
2015-08-04 09:30:00,59.79,59.91,59.79,59.86,19553.0,49.163,49.2617,49.163,49.2206,19553.0
2015-08-04 09:35:00,59.86,59.89,59.8,59.8,8000.0,49.2206,49.2452,49.1712,49.1712,8000.0
2015-08-04 09:40:00,59.79,59.86,59.78,59.86,26951.0,49.163,49.2206,49.1548,49.2206,26951.0
2015-08-04 09:45:00,59.85,59.9,59.85,59.9,26729.0,49.2123,49.2534,49.2123,49.2534,26729.0
2015-08-04 09:50:00,59.9,59.91,59.89,59.9,25896.0,49.2534,49.2617,49.2452,49.2534,25896.0
2015-08-04 09:55:00,59.89,59.89,59.85,59.85,21314.0,49.2452,49.2452,49.2123,49.2123,21314.0
2015-08-04 10:00:00,59.85,59.86,59.83,59.84,14660.0,49.2123,49.2206,49.1959,49.2041,14660.0
2015-08-04 10:05:00,59.86,59.91,59.85,59.9,5027.0,49.2206,49.2617,49.2123,49.2534,5027.0
2015-08-04 10:10:00,59.86,59.93,59.84,59.92,25198.0,49.2206,49.2781,49.2041,49.2699,25198.0
2015-08-04 10:15:00,59.91,59.91,59.86,59.88,10317.0,49.2617,49.2617,49.2206,49.237,10317.0
2015-08-04 10:20:00,59.88,59.89,59.85,59.87,16206.0,49.237,49.2452,49.2123,49.2288,16206.0
2015-08-04 10:25:00,59.88,59.93,59.88,59.9,5670.0,49.237,49.2781,49.237,49.2534,5670.0
2015-08-04 10:30:00,59.91,59.92,59.89,59.9,6540.0,49.2617,49.2699,49.2452,49.2534,6540.0
2015-08-04 10:35:00,59.89,59.9,59.85,59.85,1901.0,49.2452,49.2534,49.2123,49.2123,1901.0
2015-08-04 10:40:00,59.84,59.85,59.8,59.84,3518.0,49.2041,49.2123,49.1712,49.2041,3518.0
2015-08-04 10:45:00,59.84,59.88,59.83,59.84,21915.0,49.2041,49.237,49.1959,49.2041,21915.0
2015-08-04 10:50:00,59.83,59.83,59.8,59.81,7606.0,49.1959,49.1959,49.1712,49.1794,7606.0
2015-08-04 10:55:00,59.82,59.82,59.76,59.78,6190.0,49.1877,49.1877,49.1383,49.1548,6190.0
2015-08-04 11:00:00,59.78,59.83,59.78,59.82,6964.0,49.1548,49.1959,49.1548,49.1877,6964.0
2015-08-04 11:05:00,59.81,59.84,59.81,59.83,5275.0,49.1794,49.2041,49.1794,49.1959,5275.0
2015-08-04 11:10:00,59.82,59.87,59.82,59.87,1800.0,49.1877,49.2288,49.1877,49.2288,1800.0
2015-08-04 11:15:00,59.87,59.87,59.84,59.84,400.0,49.2288,49.2288,49.2041,49.2041,400.0
2015-08-04 11:20:00,59.83,59.84,59.83,59.83,2950.0,49.1959,49.2041,49.1959,49.1959,2950.0
2015-08-04 11:25:00,59.83,59.84,59.82,59.84,3471.0,49.1959,49.2041,49.1877,49.2041,3471.0
2015-08-04 11:30:00,59.84,59.85,59.83,59.85,3100.0,49.2041,49.2123,49.1959,49.2123,3100.0
2015-08-04 11:35:00,59.84,59.86,59.84,59.85,4820.0,49.2041,49.2206,49.2041,49.2123,4820.0
2015-08-04 11:40:00,59.86,59.89,59.86,59.87,13377.0,49.2206,49.2452,49.2206,49.2288,13377.0
2015-08-04 11:45:00,59.86,59.86,59.85,59.85,6540.0,49.2206,49.2206,49.2123,49.2123,6540.0
2015-08-04 11:50:00,59.84,59.85,59.81,59.82,3029.0,49.2041,49.2123,49.1794,49.1877,3029.0
2015-08-04 11:55:00,59.83,59.85,59.83,59.85,2900.0,49.1959,49.2123,49.1959,49.2123,2900.0
2015-08-04 12:00:00,59.84,59.86,59.83,59.85,5625.0,49.2041,49.2206,49.1959,49.2123,5625.0
2015-08-04 12:05:00,59.86,59.89,59.86,59.88,4547.0,49.2206,49.2452,49.2206,49.237,4547.0
2015-08-04 12:10:00,59.89,59.9,59.88,59.89,4705.0,49.2452,49.2534,49.237,49.2452,4705.0
2015-08-04 12:15:00,59.88,59.89,59.87,59.88,13678.0,49.237,49.2452,49.2288,49.237,13678.0
2015-08-04 12:20:00,59.89,59.89,59.85,59.86,29340.0,49.2452,49.2452,49.2123,49.2206,29340.0
2015-08-04 12:25:00,59.84,59.84,59.82,59.82,13292.0,49.2041,49.2041,49.1877,49.1877,13292.0
2015-08-04 12:30:00,59.82,59.83,59.82,59.83,1800.0,49.1877,49.1959,49.1877,49.1959,1800.0
2015-08-04 12:35:00,59.83,59.84,59.83,59.84,5509.0,49.1959,49.2041,49.1959,49.2041,5509.0
2015-08-04 12:40:00,59.83,59.83,59.78,59.78,4001.0,49.1959,49.1959,49.1548,49.1548,4001.0
2015-08-04 12:45:00,59.77,59.8,59.77,59.8,2740.0,49.1465,49.1712,49.1465,49.1712,2740.0
2015-08-04 12:50:00,59.79,59.8,59.78,59.78,5278.0,49.163,49.1712,49.1548,49.1548,5278.0
2015-08-04 12:55:00,59.78,59.81,59.78,59.8,5100.0,49.1548,49.1794,49.1548,49.1712,5100.0
2015-08-04 13:00:00,59.79,59.79,59.78,59.79,7157.0,49.163,49.163,49.1548,49.163,7157.0
2015-08-04 13:05:00,59.78,59.8,59.77,59.8,5462.0,49.1548,49.1712,49.1465,49.1712,5462.0
2015-08-04 13:10:00,59.8,59.81,59.79,59.8,6125.0,49.1712,49.1794,49.163,49.1712,6125.0
2015-08-04 13:15:00,59.8,59.84,59.8,59.84,5368.0,49.1712,49.2041,49.1712,49.2041,5368.0
2015-08-04 13:20:00,59.84,59.85,59.83,59.83,6400.0,49.2041,49.2123,49.1959,49.1959,6400.0
2015-08-04 13:25:00,59.83,59.84,59.82,59.83,5844.0,49.1959,49.2041,49.1877,49.1959,5844.0
2015-08-04 13:30:00,59.83,59.86,59.83,59.85,34428.0,49.1959,49.2206,49.1959,49.2123,34428.0
2015-08-04 13:35:00,59.84,59.85,59.83,59.83,5544.0,49.2041,49.2123,49.1959,49.1959,5544.0
2015-08-04 13:40:00,59.81,59.81,59.77,59.78,16073.0,49.1794,49.1794,49.1465,49.1548,16073.0
2015-08-04 13:45:00,59.78,59.8,59.73,59.73,5725.0,49.1548,49.1712,49.1137,49.1137,5725.0
2015-08-04 13:50:00,59.72,59.72,59.66,59.67,12217.0,49.1054,49.1054,49.0561,49.0643,12217.0
2015-08-04 13:55:00,59.68,59.69,59.66,59.68,9640.0,49.0725,49.0808,49.0561,49.0725,9640.0
2015-08-04 14:00:00,59.66,59.68,59.66,59.66,7509.0,49.0561,49.0725,49.0561,49.0561,7509.0
2015-08-04 14:05:00,59.66,59.66,59.61,59.63,9521.0,49.0561,49.0561,49.015,49.0314,9521.0
2015-08-04 14:10:00,59.61,59.61,59.58,59.6,7134.0,49.015,49.015,48.9903,49.0068,7134.0
2015-08-04 14:15:00,59.6,59.62,59.58,59.62,7600.0,49.0068,49.0232,48.9903,49.0232,7600.0
2015-08-04 14:20:00,59.63,59.63,59.61,59.63,7469.0,49.0314,49.0314,49.015,49.0314,7469.0
2015-08-04 14:25:00,59.63,59.65,59.62,59.65,6421.0,49.0314,49.0479,49.0232,49.0479,6421.0
2015-08-04 14:30:00,59.64,59.65,59.62,59.63,6194.0,49.0397,49.0479,49.0232,49.0314,6194.0
2015-08-04 14:35:00,59.63,59.68,59.62,59.68,7365.0,49.0314,49.0725,49.0232,49.0725,7365.0
2015-08-04 14:40:00,59.68,59.7,59.67,59.69,10289.0,49.0725,49.089,49.0643,49.0808,10289.0
2015-08-04 14:45:00,59.7,59.75,59.69,59.75,7166.0,49.089,49.1301,49.0808,49.1301,7166.0
2015-08-04 14:50:00,59.75,59.76,59.73,59.73,7337.0,49.1301,49.1383,49.1137,49.1137,7337.0
2015-08-04 14:55:00,59.73,59.74,59.7,59.72,9197.0,49.1137,49.1219,49.089,49.1054,9197.0
2015-08-04 15:00:00,59.73,59.74,59.68,59.71,67607.0,49.1137,49.1219,49.0725,49.0972,67607.0
2015-08-04 15:05:00,59.71,59.72,59.69,59.71,21206.0,49.0972,49.1054,49.0808,49.0972,21206.0
2015-08-04 15:10:00,59.71,59.72,59.67,59.67,13756.0,49.0972,49.1054,49.0643,49.0643,13756.0
2015-08-04 15:15:00,59.69,59.7,59.67,59.67,11449.0,49.0808,49.089,49.0643,49.0643,11449.0
2015-08-04 15:20:00,59.67,59.67,59.66,59.67,7999.0,49.0643,49.0643,49.0561,49.0643,7999.0
2015-08-04 15:25:00,59.69,59.7,59.67,59.69,20575.0,49.0808,49.089,49.0643,49.0808,20575.0
2015-08-04 15:30:00,59.69,59.73,59.69,59.7,13556.0,49.0808,49.1137,49.0808,49.089,13556.0
2015-08-04 15:35:00,59.7,59.71,59.67,59.67,21614.0,49.089,49.0972,49.0643,49.0643,21614.0
2015-08-04 15:40:00,59.67,59.68,59.65,59.67,69135.0,49.0643,49.0725,49.0479,49.0643,69135.0
2015-08-04 15:45:00,59.66,59.67,59.64,59.65,40990.0,49.0561,49.0643,49.0397,49.0479,40990.0
2015-08-04 15:50:00,59.63,59.67,59.63,59.67,39429.0,49.0314,49.0643,49.0314,49.0643,39429.0
2015-08-04 15:55:00,59.66,59.71,59.64,59.7,89196.0,49.0561,49.0972,49.0397,49.089,89196.0
2015-08-05 09:30:00,60.04,60.13,60.04,60.12,10557.0,49.3686,49.4426,49.3686,49.4343,10557.0
2015-08-05 09:35:00,60.11,60.19,60.1,60.17,2400.0,49.4261,49.4919,49.4179,49.4755,2400.0
2015-08-05 09:40:00,60.17,60.19,60.14,60.15,4008.0,49.4755,49.4919,49.4508,49.459,4008.0
2015-08-05 09:45:00,60.17,60.21,60.16,60.2,15542.0,49.4755,49.5083,49.4672,49.5001,15542.0
2015-08-05 09:50:00,60.22,60.22,60.18,60.21,2130.0,49.5166,49.5166,49.4837,49.5083,2130.0
2015-08-05 09:55:00,60.19,60.19,60.18,60.18,1500.0,49.4919,49.4919,49.4837,49.4837,1500.0
2015-08-05 10:00:00,60.17,60.18,60.09,60.14,10577.0,49.4755,49.4837,49.4097,49.4508,10577.0
2015-08-05 10:05:00,60.14,60.17,60.13,60.13,2964.0,49.4508,49.4755,49.4426,49.4426,2964.0
2015-08-05 10:10:00,60.15,60.19,60.15,60.16,4683.0,49.459,49.4919,49.459,49.4672,4683.0
2015-08-05 10:15:00,60.15,60.17,60.12,60.16,11090.0,49.459,49.4755,49.4343,49.4672,11090.0
2015-08-05 10:20:00,60.16,60.18,60.16,60.18,1300.0,49.4672,49.4837,49.4672,49.4837,1300.0
2015-08-05 10:25:00,60.19,60.2,60.19,60.2,1000.0,49.4919,49.5001,49.4919,49.5001,1000.0
2015-08-05 10:30:00,60.22,60.22,60.21,60.21,700.0,49.5166,49.5166,49.5083,49.5083,700.0
2015-08-05 10:35:00,60.21,60.23,60.2,60.2,1773.0,49.5083,49.5248,49.5001,49.5001,1773.0
2015-08-05 10:40:00,60.19,60.19,60.16,60.16,15400.0,49.4919,49.4919,49.4672,49.4672,15400.0
2015-08-05 10:45:00,60.16,60.16,60.14,60.16,11700.0,49.4672,49.4672,49.4508,49.4672,11700.0
2015-08-05 10:50:00,60.16,60.17,60.16,60.17,4726.0,49.4672,49.4755,49.4672,49.4755,4726.0
2015-08-05 10:55:00,60.18,60.18,60.15,60.15,25700.0,49.4837,49.4837,49.459,49.459,25700.0
2015-08-05 11:00:00,60.16,60.17,60.14,60.14,20705.0,49.4672,49.4755,49.4508,49.4508,20705.0
2015-08-05 11:05:00,60.17,60.17,60.14,60.14,1200.0,49.4755,49.4755,49.4508,49.4508,1200.0
2015-08-05 11:10:00,60.14,60.16,60.14,60.16,3229.0,49.4508,49.4672,49.4508,49.4672,3229.0
2015-08-05 11:15:00,60.17,60.18,60.17,60.18,4038.0,49.4755,49.4837,49.4755,49.4837,4038.0
2015-08-05 11:20:00,60.18,60.2,60.17,60.2,4890.0,49.4837,49.5001,49.4755,49.5001,4890.0
2015-08-05 11:25:00,60.19,60.19,60.18,60.18,1700.0,49.4919,49.4919,49.4837,49.4837,1700.0
2015-08-05 11:30:00,60.2,60.2,60.19,60.19,2300.0,49.5001,49.5001,49.4919,49.4919,2300.0
2015-08-05 11:35:00,60.18,60.18,60.13,60.13,2601.0,49.4837,49.4837,49.4426,49.4426,2601.0
2015-08-05 11:40:00,60.13,60.13,60.12,60.12,643.0,49.4426,49.4426,49.4343,49.4343,643.0
2015-08-05 11:45:00,60.12,60.12,60.11,60.11,1200.0,49.4343,49.4343,49.4261,49.4261,1200.0
2015-08-05 11:50:00,60.11,60.11,60.07,60.07,2040.0,49.4261,49.4261,49.3932,49.3932,2040.0
2015-08-05 11:55:00,60.07,60.07,60.02,60.03,3544.0,49.3932,49.3932,49.3521,49.3603,3544.0
2015-08-05 12:00:00,60.03,60.03,60.01,60.01,2080.0,49.3603,49.3603,49.3439,49.3439,2080.0
2015-08-05 12:05:00,60.02,60.04,60.02,60.03,1100.0,49.3521,49.3686,49.3521,49.3603,1100.0
2015-08-05 12:10:00,60.02,60.04,60.01,60.04,2453.0,49.3521,49.3686,49.3439,49.3686,2453.0
2015-08-05 12:15:00,60.03,60.03,59.99,60.0,1337.0,49.3603,49.3603,49.3274,49.3357,1337.0
2015-08-05 12:20:00,59.98,59.99,59.97,59.97,1425.0,49.3192,49.3274,49.311,49.311,1425.0
2015-08-05 12:25:00,59.96,59.97,59.95,59.97,6770.0,49.3028,49.311,49.2946,49.311,6770.0
2015-08-05 12:30:00,59.97,59.97,59.92,59.94,6756.0,49.311,49.311,49.2699,49.2863,6756.0
2015-08-05 12:35:00,59.94,59.96,59.94,59.94,5765.0,49.2863,49.3028,49.2863,49.2863,5765.0
2015-08-05 12:40:00,59.93,59.94,59.91,59.93,9203.0,49.2781,49.2863,49.2617,49.2781,9203.0
2015-08-05 12:45:00,59.93,59.94,59.93,59.94,2200.0,49.2781,49.2863,49.2781,49.2863,2200.0
2015-08-05 12:50:00,59.95,59.95,59.92,59.92,600.0,49.2946,49.2946,49.2699,49.2699,600.0
2015-08-05 12:55:00,59.93,59.99,59.93,59.99,6600.0,49.2781,49.3274,49.2781,49.3274,6600.0
2015-08-05 13:00:00,59.99,60.0,59.96,59.96,1895.0,49.3274,49.3357,49.3028,49.3028,1895.0
2015-08-05 13:05:00,59.96,59.98,59.96,59.97,561.0,49.3028,49.3192,49.3028,49.311,561.0
2015-08-05 13:10:00,59.97,59.97,59.91,59.91,4093.0,49.311,49.311,49.2617,49.2617,4093.0
2015-08-05 13:15:00,59.91,59.92,59.87,59.9,7420.0,49.2617,49.2699,49.2288,49.2534,7420.0
2015-08-05 13:20:00,59.9,59.94,59.89,59.93,4265.0,49.2534,49.2863,49.2452,49.2781,4265.0
2015-08-05 13:25:00,59.92,59.93,59.91,59.93,569.0,49.2699,49.2781,49.2617,49.2781,569.0
2015-08-05 13:30:00,59.94,59.94,59.92,59.93,1800.0,49.2863,49.2863,49.2699,49.2781,1800.0
2015-08-05 13:35:00,59.94,59.95,59.93,59.94,3100.0,49.2863,49.2946,49.2781,49.2863,3100.0
2015-08-05 13:40:00,59.96,59.99,59.96,59.99,2200.0,49.3028,49.3274,49.3028,49.3274,2200.0
2015-08-05 13:45:00,59.99,59.99,59.96,59.96,833.0,49.3274,49.3274,49.3028,49.3028,833.0
2015-08-05 13:50:00,59.95,59.95,59.91,59.91,2727.0,49.2946,49.2946,49.2617,49.2617,2727.0
2015-08-05 13:55:00,59.91,59.96,59.91,59.94,3629.0,49.2617,49.3028,49.2617,49.2863,3629.0
2015-08-05 14:00:00,59.93,59.99,59.93,59.98,49425.0,49.2781,49.3274,49.2781,49.3192,49425.0
2015-08-05 14:05:00,59.98,60.0,59.98,59.98,16508.0,49.3192,49.3357,49.3192,49.3192,16508.0
2015-08-05 14:10:00,59.97,59.98,59.96,59.98,655.0,49.311,49.3192,49.3028,49.3192,655.0
2015-08-05 14:15:00,59.98,60.0,59.98,60.0,600.0,49.3192,49.3357,49.3192,49.3357,600.0
2015-08-05 14:20:00,60.01,60.02,60.01,60.02,400.0,49.3439,49.3521,49.3439,49.3521,400.0
2015-08-05 14:25:00,60.01,60.04,60.01,60.04,4412.0,49.3439,49.3686,49.3439,49.3686,4412.0
2015-08-05 14:30:00,60.03,60.03,60.02,60.02,300.0,49.3603,49.3603,49.3521,49.3521,300.0
2015-08-05 14:35:00,60.03,60.04,60.03,60.04,2422.0,49.3603,49.3686,49.3603,49.3686,2422.0
2015-08-05 14:40:00,60.03,60.03,59.98,60.01,1909.0,49.3603,49.3603,49.3192,49.3439,1909.0
2015-08-05 14:45:00,60.01,60.02,60.0,60.02,1406.0,49.3439,49.3521,49.3357,49.3521,1406.0
2015-08-05 14:50:00,60.03,60.04,59.99,60.0,3643.0,49.3603,49.3686,49.3274,49.3357,3643.0
2015-08-05 14:55:00,60.0,60.0,59.98,59.98,1500.0,49.3357,49.3357,49.3192,49.3192,1500.0
2015-08-05 15:00:00,59.98,60.0,59.98,60.0,4948.0,49.3192,49.3357,49.3192,49.3357,4948.0
2015-08-05 15:05:00,60.0,60.02,60.0,60.02,2617.0,49.3357,49.3521,49.3357,49.3521,2617.0
2015-08-05 15:10:00,60.02,60.05,60.02,60.04,4100.0,49.3521,49.3768,49.3521,49.3686,4100.0
2015-08-05 15:15:00,60.03,60.04,59.99,59.99,68777.0,49.3603,49.3686,49.3274,49.3274,68777.0
2015-08-05 15:20:00,59.98,60.01,59.98,60.01,7080.0,49.3192,49.3439,49.3192,49.3439,7080.0
2015-08-05 15:25:00,60.02,60.02,59.98,59.98,7118.0,49.3521,49.3521,49.3192,49.3192,7118.0
2015-08-05 15:30:00,59.98,59.98,59.96,59.96,2139.0,49.3192,49.3192,49.3028,49.3028,2139.0
2015-08-05 15:35:00,59.96,59.98,59.95,59.95,10565.0,49.3028,49.3192,49.2946,49.2946,10565.0
2015-08-05 15:40:00,59.95,59.97,59.93,59.94,4691.0,49.2946,49.311,49.2781,49.2863,4691.0
2015-08-05 15:45:00,59.95,59.95,59.93,59.95,15147.0,49.2946,49.2946,49.2781,49.2946,15147.0
2015-08-05 15:50:00,59.95,59.96,59.93,59.93,3129.0,49.2946,49.3028,49.2781,49.2781,3129.0
2015-08-05 15:55:00,59.93,59.95,59.92,59.93,11638.0,49.2781,49.2946,49.2699,49.2781,11638.0
2015-08-06 09:30:00,59.94,59.96,59.89,59.89,20651.0,49.2863,49.3028,49.2452,49.2452,20651.0
2015-08-06 09:35:00,59.9,59.9,59.74,59.76,10856.0,49.2534,49.2534,49.1219,49.1383,10856.0
2015-08-06 09:40:00,59.76,59.77,59.75,59.75,8269.0,49.1383,49.1465,49.1301,49.1301,8269.0
2015-08-06 09:45:00,59.77,59.79,59.77,59.78,30475.0,49.1465,49.163,49.1465,49.1548,30475.0
2015-08-06 09:50:00,59.78,59.78,59.71,59.71,4971.0,49.1548,49.1548,49.0972,49.0972,4971.0
2015-08-06 09:55:00,59.7,59.72,59.69,59.72,1902.0,49.089,49.1054,49.0808,49.1054,1902.0
2015-08-06 10:00:00,59.7,59.7,59.68,59.7,6113.0,49.089,49.089,49.0725,49.089,6113.0
2015-08-06 10:05:00,59.7,59.72,59.69,59.71,25970.0,49.089,49.1054,49.0808,49.0972,25970.0
2015-08-06 10:10:00,59.7,59.75,59.7,59.75,83157.0,49.089,49.1301,49.089,49.1301,83157.0
2015-08-06 10:15:00,59.74,59.74,59.69,59.69,20100.0,49.1219,49.1219,49.0808,49.0808,20100.0
2015-08-06 10:20:00,59.67,59.67,59.65,59.66,18325.0,49.0643,49.0643,49.0479,49.0561,18325.0
2015-08-06 10:25:00,59.67,59.67,59.62,59.63,6180.0,49.0643,49.0643,49.0232,49.0314,6180.0
2015-08-06 10:30:00,59.63,59.68,59.61,59.68,8470.0,49.0314,49.0725,49.015,49.0725,8470.0
2015-08-06 10:35:00,59.68,59.73,59.68,59.73,16325.0,49.0725,49.1137,49.0725,49.1137,16325.0
2015-08-06 10:40:00,59.72,59.74,59.71,59.73,4665.0,49.1054,49.1219,49.0972,49.1137,4665.0
2015-08-06 10:45:00,59.74,59.75,59.71,59.75,5296.0,49.1219,49.1301,49.0972,49.1301,5296.0
2015-08-06 10:50:00,59.73,59.73,59.7,59.71,1600.0,49.1137,49.1137,49.089,49.0972,1600.0
2015-08-06 10:55:00,59.7,59.71,59.66,59.68,12748.0,49.089,49.0972,49.0561,49.0725,12748.0
2015-08-06 11:00:00,59.67,59.68,59.65,59.66,13775.0,49.0643,49.0725,49.0479,49.0561,13775.0
2015-08-06 11:05:00,59.65,59.65,59.63,59.64,3461.0,49.0479,49.0479,49.0314,49.0397,3461.0
2015-08-06 11:10:00,59.63,59.63,59.58,59.59,6013.0,49.0314,49.0314,48.9903,48.9985,6013.0
2015-08-06 11:15:00,59.59,59.61,59.58,59.6,75024.0,48.9985,49.015,48.9903,49.0068,75024.0
2015-08-06 11:20:00,59.61,59.63,59.59,59.59,21295.0,49.015,49.0314,48.9985,48.9985,21295.0
2015-08-06 11:25:00,59.59,59.59,59.53,59.53,27494.0,48.9985,48.9985,48.9492,48.9492,27494.0
2015-08-06 11:30:00,59.53,59.54,59.48,59.48,103221.0,48.9492,48.9574,48.9081,48.9081,103221.0
2015-08-06 11:35:00,59.48,59.48,59.44,59.44,13114.0,48.9081,48.9081,48.8752,48.8752,13114.0
2015-08-06 11:40:00,59.45,59.5,59.45,59.48,7226.0,48.8834,48.9245,48.8834,48.9081,7226.0
2015-08-06 11:45:00,59.48,59.51,59.46,59.5,7211.0,48.9081,48.9328,48.8916,48.9245,7211.0
2015-08-06 11:50:00,59.5,59.5,59.47,59.47,4800.0,48.9245,48.9245,48.8999,48.8999,4800.0
2015-08-06 11:55:00,59.46,59.47,59.41,59.41,6650.0,48.8916,48.8999,48.8505,48.8505,6650.0
2015-08-06 12:00:00,59.42,59.43,59.41,59.43,5890.0,48.8588,48.867,48.8505,48.867,5890.0
2015-08-06 12:05:00,59.43,59.47,59.42,59.45,18480.0,48.867,48.8999,48.8588,48.8834,18480.0
2015-08-06 12:10:00,59.44,59.45,59.44,59.45,500.0,48.8752,48.8834,48.8752,48.8834,500.0
2015-08-06 12:15:00,59.46,59.46,59.43,59.44,4530.0,48.8916,48.8916,48.867,48.8752,4530.0
2015-08-06 12:20:00,59.42,59.42,59.36,59.38,18297.0,48.8588,48.8588,48.8094,48.8259,18297.0
2015-08-06 12:25:00,59.39,59.41,59.39,59.4,13928.0,48.8341,48.8505,48.8341,48.8423,13928.0
2015-08-06 12:30:00,59.41,59.41,59.4,59.4,1325.0,48.8505,48.8505,48.8423,48.8423,1325.0
2015-08-06 12:35:00,59.38,59.38,59.35,59.35,4400.0,48.8259,48.8259,48.8012,48.8012,4400.0
2015-08-06 12:40:00,59.34,59.41,59.34,59.38,15200.0,48.793,48.8505,48.793,48.8259,15200.0
2015-08-06 12:45:00,59.37,59.4,59.35,59.39,7883.0,48.8176,48.8423,48.8012,48.8341,7883.0
2015-08-06 12:50:00,59.39,59.39,59.39,59.39,1200.0,48.8341,48.8341,48.8341,48.8341,1200.0
2015-08-06 12:55:00,59.39,59.4,59.36,59.39,12630.0,48.8341,48.8423,48.8094,48.8341,12630.0
2015-08-06 13:00:00,59.38,59.4,59.37,59.4,8996.0,48.8259,48.8423,48.8176,48.8423,8996.0
2015-08-06 13:05:00,59.41,59.43,59.4,59.42,37853.0,48.8505,48.867,48.8423,48.8588,37853.0
2015-08-06 13:10:00,59.41,59.44,59.4,59.44,9729.0,48.8505,48.8752,48.8423,48.8752,9729.0
2015-08-06 13:15:00,59.44,59.44,59.42,59.44,5196.0,48.8752,48.8752,48.8588,48.8752,5196.0
2015-08-06 13:20:00,59.44,59.49,59.43,59.49,14130.0,48.8752,48.9163,48.867,48.9163,14130.0
2015-08-06 13:25:00,59.49,59.49,59.47,59.48,1840.0,48.9163,48.9163,48.8999,48.9081,1840.0
2015-08-06 13:30:00,59.49,59.5,59.48,59.48,7710.0,48.9163,48.9245,48.9081,48.9081,7710.0
2015-08-06 13:35:00,59.49,59.5,59.45,59.45,8100.0,48.9163,48.9245,48.8834,48.8834,8100.0
2015-08-06 13:40:00,59.47,59.47,59.45,59.47,2700.0,48.8999,48.8999,48.8834,48.8999,2700.0
2015-08-06 13:45:00,59.49,59.52,59.48,59.52,8399.0,48.9163,48.941,48.9081,48.941,8399.0
2015-08-06 13:50:00,59.51,59.51,59.49,59.49,7090.0,48.9328,48.9328,48.9163,48.9163,7090.0
2015-08-06 13:55:00,59.49,59.49,59.47,59.47,2544.0,48.9163,48.9163,48.8999,48.8999,2544.0
2015-08-06 14:00:00,59.46,59.46,59.44,59.44,8612.0,48.8916,48.8916,48.8752,48.8752,8612.0
2015-08-06 14:05:00,59.43,59.44,59.43,59.44,5259.0,48.867,48.8752,48.867,48.8752,5259.0
2015-08-06 14:10:00,59.44,59.45,59.43,59.45,8987.0,48.8752,48.8834,48.867,48.8834,8987.0
2015-08-06 14:15:00,59.44,59.45,59.42,59.45,9321.0,48.8752,48.8834,48.8588,48.8834,9321.0
2015-08-06 14:20:00,59.45,59.49,59.44,59.49,10267.0,48.8834,48.9163,48.8752,48.9163,10267.0
2015-08-06 14:25:00,59.49,59.53,59.48,59.53,8199.0,48.9163,48.9492,48.9081,48.9492,8199.0
2015-08-06 14:30:00,59.53,59.54,59.51,59.52,15839.0,48.9492,48.9574,48.9328,48.941,15839.0
2015-08-06 14:35:00,59.52,59.53,59.5,59.51,15025.0,48.941,48.9492,48.9245,48.9328,15025.0
2015-08-06 14:40:00,59.52,59.54,59.51,59.53,8736.0,48.941,48.9574,48.9328,48.9492,8736.0
2015-08-06 14:45:00,59.53,59.53,59.53,59.53,384.0,48.9492,48.9492,48.9492,48.9492,384.0
2015-08-06 14:50:00,59.53,59.53,59.51,59.51,21034.0,48.9492,48.9492,48.9328,48.9328,21034.0
2015-08-06 14:55:00,59.51,59.51,59.48,59.5,9348.0,48.9328,48.9328,48.9081,48.9245,9348.0
2015-08-06 15:00:00,59.5,59.52,59.49,59.51,17258.0,48.9245,48.941,48.9163,48.9328,17258.0
2015-08-06 15:05:00,59.51,59.52,59.5,59.51,8900.0,48.9328,48.941,48.9245,48.9328,8900.0
2015-08-06 15:10:00,59.51,59.52,59.49,59.5,10808.0,48.9328,48.941,48.9163,48.9245,10808.0
2015-08-06 15:15:00,59.51,59.53,59.48,59.53,8694.0,48.9328,48.9492,48.9081,48.9492,8694.0
2015-08-06 15:20:00,59.52,59.52,59.48,59.48,10529.0,48.941,48.941,48.9081,48.9081,10529.0
2015-08-06 15:25:00,59.48,59.5,59.47,59.47,24139.0,48.9081,48.9245,48.8999,48.8999,24139.0
2015-08-06 15:30:00,59.47,59.47,59.46,59.47,9872.0,48.8999,48.8999,48.8916,48.8999,9872.0
2015-08-06 15:35:00,59.47,59.5,59.45,59.5,13340.0,48.8999,48.9245,48.8834,48.9245,13340.0
2015-08-06 15:40:00,59.5,59.54,59.49,59.53,17033.0,48.9245,48.9574,48.9163,48.9492,17033.0
2015-08-06 15:45:00,59.53,59.57,59.53,59.57,17794.0,48.9492,48.9821,48.9492,48.9821,17794.0
2015-08-06 15:50:00,59.57,59.58,59.55,59.55,147340.0,48.9821,48.9903,48.9657,48.9657,147340.0
2015-08-06 15:55:00,59.55,59.57,59.51,59.54,158792.0,48.9657,48.9821,48.9328,48.9574,158792.0
2015-08-07 09:30:00,59.36,59.4,59.33,59.33,39465.0,48.8094,48.8423,48.7848,48.7848,39465.0
2015-08-07 09:35:00,59.33,59.38,59.32,59.33,1455.0,48.7848,48.8259,48.7765,48.7848,1455.0
2015-08-07 09:40:00,59.36,59.43,59.36,59.43,12131.0,48.8094,48.867,48.8094,48.867,12131.0
2015-08-07 09:45:00,59.41,59.43,59.32,59.34,10746.0,48.8505,48.867,48.7765,48.793,10746.0
2015-08-07 09:50:00,59.35,59.44,59.33,59.43,4198.0,48.8012,48.8752,48.7848,48.867,4198.0
2015-08-07 09:55:00,59.41,59.44,59.4,59.43,3762.0,48.8505,48.8752,48.8423,48.867,3762.0
2015-08-07 10:00:00,59.41,59.41,59.35,59.36,3950.0,48.8505,48.8505,48.8012,48.8094,3950.0
2015-08-07 10:05:00,59.36,59.37,59.34,59.36,2200.0,48.8094,48.8176,48.793,48.8094,2200.0
2015-08-07 10:10:00,59.35,59.39,59.34,59.37,3470.0,48.8012,48.8341,48.793,48.8176,3470.0
2015-08-07 10:15:00,59.37,59.39,59.34,59.36,6583.0,48.8176,48.8341,48.793,48.8094,6583.0
2015-08-07 10:20:00,59.34,59.34,59.29,59.31,8590.0,48.793,48.793,48.7519,48.7683,8590.0
2015-08-07 10:25:00,59.31,59.32,59.25,59.28,15340.0,48.7683,48.7765,48.719,48.7436,15340.0
2015-08-07 10:30:00,59.28,59.33,59.26,59.33,4439.0,48.7436,48.7848,48.7272,48.7848,4439.0
2015-08-07 10:35:00,59.34,59.38,59.34,59.37,4214.0,48.793,48.8259,48.793,48.8176,4214.0
2015-08-07 10:40:00,59.38,59.44,59.38,59.4,8061.0,48.8259,48.8752,48.8259,48.8423,8061.0
2015-08-07 10:45:00,59.41,59.46,59.38,59.44,4945.0,48.8505,48.8916,48.8259,48.8752,4945.0
2015-08-07 10:50:00,59.47,59.47,59.36,59.36,4152.0,48.8999,48.8999,48.8094,48.8094,4152.0
2015-08-07 10:55:00,59.35,59.38,59.35,59.36,1985.0,48.8012,48.8259,48.8012,48.8094,1985.0
2015-08-07 11:00:00,59.35,59.38,59.33,59.33,4400.0,48.8012,48.8259,48.7848,48.7848,4400.0
2015-08-07 11:05:00,59.33,59.36,59.32,59.33,2000.0,48.7848,48.8094,48.7765,48.7848,2000.0
2015-08-07 11:10:00,59.31,59.33,59.29,59.29,3600.0,48.7683,48.7848,48.7519,48.7519,3600.0
2015-08-07 11:15:00,59.28,59.3,59.2,59.2,8223.0,48.7436,48.7601,48.6779,48.6779,8223.0
2015-08-07 11:20:00,59.21,59.24,59.21,59.24,4227.0,48.6861,48.7108,48.6861,48.7108,4227.0
2015-08-07 11:25:00,59.24,59.26,59.23,59.25,6014.0,48.7108,48.7272,48.7025,48.719,6014.0
2015-08-07 11:30:00,59.24,59.24,59.21,59.22,21980.0,48.7108,48.7108,48.6861,48.6943,21980.0
2015-08-07 11:35:00,59.21,59.23,59.2,59.21,13522.0,48.6861,48.7025,48.6779,48.6861,13522.0
2015-08-07 11:40:00,59.24,59.27,59.24,59.27,8263.0,48.7108,48.7354,48.7108,48.7354,8263.0
2015-08-07 11:45:00,59.27,59.3,59.26,59.27,24272.0,48.7354,48.7601,48.7272,48.7354,24272.0
2015-08-07 11:50:00,59.28,59.29,59.25,59.25,3255.0,48.7436,48.7519,48.719,48.719,3255.0
2015-08-07 11:55:00,59.25,59.27,59.23,59.27,7342.0,48.719,48.7354,48.7025,48.7354,7342.0
2015-08-07 12:00:00,59.29,59.32,59.29,59.3,5592.0,48.7519,48.7765,48.7519,48.7601,5592.0
2015-08-07 12:05:00,59.3,59.33,59.3,59.33,425.0,48.7601,48.7848,48.7601,48.7848,425.0
2015-08-07 12:10:00,59.32,59.34,59.3,59.33,7840.0,48.7765,48.793,48.7601,48.7848,7840.0
2015-08-07 12:15:00,59.33,59.34,59.32,59.32,6575.0,48.7848,48.793,48.7765,48.7765,6575.0
2015-08-07 12:20:00,59.32,59.32,59.28,59.28,36708.0,48.7765,48.7765,48.7436,48.7436,36708.0
2015-08-07 12:25:00,59.3,59.31,59.29,59.29,600.0,48.7601,48.7683,48.7519,48.7519,600.0
2015-08-07 12:30:00,59.27,59.27,59.26,59.26,700.0,48.7354,48.7354,48.7272,48.7272,700.0
2015-08-07 12:35:00,59.26,59.28,59.23,59.28,2568.0,48.7272,48.7436,48.7025,48.7436,2568.0
2015-08-07 12:40:00,59.27,59.3,59.27,59.29,1659.0,48.7354,48.7601,48.7354,48.7519,1659.0
2015-08-07 12:45:00,59.29,59.29,59.27,59.27,1000.0,48.7519,48.7519,48.7354,48.7354,1000.0
2015-08-07 12:50:00,59.26,59.28,59.26,59.27,1323.0,48.7272,48.7436,48.7272,48.7354,1323.0
2015-08-07 12:55:00,59.26,59.26,59.24,59.25,4983.0,48.7272,48.7272,48.7108,48.719,4983.0
2015-08-07 13:00:00,59.25,59.25,59.23,59.23,2800.0,48.719,48.719,48.7025,48.7025,2800.0
2015-08-07 13:05:00,59.23,59.25,59.22,59.23,16688.0,48.7025,48.719,48.6943,48.7025,16688.0
2015-08-07 13:10:00,59.23,59.23,59.21,59.22,400.0,48.7025,48.7025,48.6861,48.6943,400.0
2015-08-07 13:15:00,59.23,59.24,59.23,59.23,1959.0,48.7025,48.7108,48.7025,48.7025,1959.0
2015-08-07 13:20:00,59.22,59.24,59.22,59.24,1333.0,48.6943,48.7108,48.6943,48.7108,1333.0
2015-08-07 13:25:00,59.23,59.23,59.2,59.23,1433.0,48.7025,48.7025,48.6779,48.7025,1433.0
2015-08-07 13:30:00,59.24,59.28,59.24,59.28,987.0,48.7108,48.7436,48.7108,48.7436,987.0
2015-08-07 13:35:00,59.28,59.29,59.28,59.29,600.0,48.7436,48.7519,48.7436,48.7519,600.0
2015-08-07 13:40:00,59.29,59.29,59.29,59.29,1000.0,48.7519,48.7519,48.7519,48.7519,1000.0
2015-08-07 13:45:00,59.29,59.31,59.29,59.3,807.0,48.7519,48.7683,48.7519,48.7601,807.0
2015-08-07 13:50:00,59.3,59.3,59.28,59.28,3259.0,48.7601,48.7601,48.7436,48.7436,3259.0
2015-08-07 13:55:00,59.27,59.27,59.26,59.26,700.0,48.7354,48.7354,48.7272,48.7272,700.0
2015-08-07 14:00:00,59.25,59.25,59.24,59.24,1516.0,48.719,48.719,48.7108,48.7108,1516.0
2015-08-07 14:05:00,59.23,59.27,59.23,59.27,4110.0,48.7025,48.7354,48.7025,48.7354,4110.0
2015-08-07 14:10:00,59.27,59.28,59.26,59.28,1580.0,48.7354,48.7436,48.7272,48.7436,1580.0
2015-08-07 14:15:00,59.27,59.27,59.23,59.23,3587.0,48.7354,48.7354,48.7025,48.7025,3587.0
2015-08-07 14:20:00,59.23,59.24,59.22,59.23,20991.0,48.7025,48.7108,48.6943,48.7025,20991.0
2015-08-07 14:25:00,59.24,59.27,59.24,59.27,20274.0,48.7108,48.7354,48.7108,48.7354,20274.0
2015-08-07 14:30:00,59.27,59.3,59.27,59.29,3488.0,48.7354,48.7601,48.7354,48.7519,3488.0
2015-08-07 14:35:00,59.3,59.31,59.29,59.31,3062.0,48.7601,48.7683,48.7519,48.7683,3062.0
2015-08-07 14:40:00,59.29,59.29,59.28,59.28,1563.0,48.7519,48.7519,48.7436,48.7436,1563.0
2015-08-07 14:45:00,59.28,59.28,59.26,59.28,3439.0,48.7436,48.7436,48.7272,48.7436,3439.0
2015-08-07 14:50:00,59.3,59.32,59.3,59.31,1386.0,48.7601,48.7765,48.7601,48.7683,1386.0
2015-08-07 14:55:00,59.31,59.31,59.29,59.3,943.0,48.7683,48.7683,48.7519,48.7601,943.0
2015-08-07 15:00:00,59.31,59.31,59.29,59.31,1511.0,48.7683,48.7683,48.7519,48.7683,1511.0
2015-08-07 15:05:00,59.3,59.3,59.27,59.29,1987.0,48.7601,48.7601,48.7354,48.7519,1987.0
2015-08-07 15:10:00,59.27,59.29,59.25,59.28,528136.0,48.7354,48.7519,48.719,48.7436,528136.0
2015-08-07 15:15:00,59.28,59.3,59.27,59.3,34667.0,48.7436,48.7601,48.7354,48.7601,34667.0
2015-08-07 15:20:00,59.3,59.37,59.29,59.37,21644.0,48.7601,48.8176,48.7519,48.8176,21644.0
2015-08-07 15:25:00,59.37,59.42,59.35,59.4,47188.0,48.8176,48.8588,48.8012,48.8423,47188.0
2015-08-07 15:30:00,59.4,59.44,59.4,59.44,104629.0,48.8423,48.8752,48.8423,48.8752,104629.0
2015-08-07 15:35:00,59.44,59.44,59.41,59.42,25566.0,48.8752,48.8752,48.8505,48.8588,25566.0
2015-08-07 15:40:00,59.43,59.43,59.38,59.39,17675.0,48.867,48.867,48.8259,48.8341,17675.0
2015-08-07 15:45:00,59.39,59.4,59.39,59.4,4877.0,48.8341,48.8423,48.8341,48.8423,4877.0
2015-08-07 15:50:00,59.4,59.44,59.4,59.44,76067.0,48.8423,48.8752,48.8423,48.8752,76067.0
2015-08-07 15:55:00,59.44,59.44,59.41,59.44,63041.0,48.8752,48.8752,48.8505,48.8752,63041.0
2015-08-10 09:30:00,59.71,59.81,59.51,59.81,6459.0,49.0972,49.1794,48.9328,49.1794,6459.0
2015-08-10 09:35:00,59.81,59.83,59.8,59.81,4307.0,49.1794,49.1959,49.1712,49.1794,4307.0
2015-08-10 09:40:00,59.81,59.85,59.8,59.85,2500.0,49.1794,49.2123,49.1712,49.2123,2500.0
2015-08-10 09:45:00,59.88,59.89,59.86,59.88,11650.0,49.237,49.2452,49.2206,49.237,11650.0
2015-08-10 09:50:00,59.9,59.93,59.88,59.9,13926.0,49.2534,49.2781,49.237,49.2534,13926.0
2015-08-10 09:55:00,59.91,59.92,59.89,59.89,1205.0,49.2617,49.2699,49.2452,49.2452,1205.0
2015-08-10 10:00:00,59.91,59.92,59.86,59.86,1500.0,49.2617,49.2699,49.2206,49.2206,1500.0
2015-08-10 10:05:00,59.87,59.9,59.87,59.89,3078.0,49.2288,49.2534,49.2288,49.2452,3078.0
2015-08-10 10:10:00,59.91,59.91,59.87,59.9,35752.0,49.2617,49.2617,49.2288,49.2534,35752.0
2015-08-10 10:15:00,59.92,59.93,59.92,59.92,859.0,49.2699,49.2781,49.2699,49.2699,859.0
2015-08-10 10:20:00,59.93,59.97,59.92,59.96,11188.0,49.2781,49.311,49.2699,49.3028,11188.0
2015-08-10 10:25:00,59.94,59.96,59.94,59.95,400.0,49.2863,49.3028,49.2863,49.2946,400.0
2015-08-10 10:30:00,59.94,59.94,59.92,59.92,300.0,49.2863,49.2863,49.2699,49.2699,300.0
2015-08-10 10:35:00,59.94,59.94,59.9,59.92,4700.0,49.2863,49.2863,49.2534,49.2699,4700.0
2015-08-10 10:40:00,59.91,59.95,59.91,59.95,8002.0,49.2617,49.2946,49.2617,49.2946,8002.0
2015-08-10 10:45:00,59.95,59.96,59.95,59.96,1600.0,49.2946,49.3028,49.2946,49.3028,1600.0
2015-08-10 10:50:00,59.98,59.98,59.94,59.94,2600.0,49.3192,49.3192,49.2863,49.2863,2600.0
2015-08-10 10:55:00,59.95,59.95,59.93,59.95,1400.0,49.2946,49.2946,49.2781,49.2946,1400.0
2015-08-10 11:00:00,59.99,60.02,59.99,60.01,3677.0,49.3274,49.3521,49.3274,49.3439,3677.0
2015-08-10 11:05:00,60.02,60.05,60.02,60.03,1591.0,49.3521,49.3768,49.3521,49.3603,1591.0
2015-08-10 11:10:00,60.04,60.04,60.02,60.02,2219.0,49.3686,49.3686,49.3521,49.3521,2219.0
2015-08-10 11:15:00,60.02,60.04,60.02,60.03,17757.0,49.3521,49.3686,49.3521,49.3603,17757.0
2015-08-10 11:20:00,60.03,60.03,60.03,60.03,200.0,49.3603,49.3603,49.3603,49.3603,200.0
2015-08-10 11:25:00,60.05,60.05,60.02,60.02,2300.0,49.3768,49.3768,49.3521,49.3521,2300.0
2015-08-10 11:30:00,60.02,60.04,60.02,60.03,402.0,49.3521,49.3686,49.3521,49.3603,402.0
2015-08-10 11:35:00,60.04,60.05,60.04,60.04,3900.0,49.3686,49.3768,49.3686,49.3686,3900.0
2015-08-10 11:40:00,60.04,60.05,60.03,60.03,10065.0,49.3686,49.3768,49.3603,49.3603,10065.0
2015-08-10 11:45:00,60.04,60.05,60.04,60.05,2300.0,49.3686,49.3768,49.3686,49.3768,2300.0
2015-08-10 11:50:00,60.06,60.1,60.06,60.09,1400.0,49.385,49.4179,49.385,49.4097,1400.0
2015-08-10 11:55:00,60.08,60.08,60.07,60.07,300.0,49.4015,49.4015,49.3932,49.3932,300.0
2015-08-10 12:00:00,60.06,60.06,60.06,60.06,200.0,49.385,49.385,49.385,49.385,200.0
2015-08-10 12:05:00,60.06,60.06,60.05,60.06,3442.0,49.385,49.385,49.3768,49.385,3442.0
2015-08-10 12:10:00,60.06,60.06,60.06,60.06,0.0,49.385,49.385,49.385,49.385,0.0
2015-08-10 12:15:00,60.09,60.09,60.08,60.09,864.0,49.4097,49.4097,49.4015,49.4097,864.0
2015-08-10 12:20:00,60.09,60.09,60.09,60.09,0.0,49.4097,49.4097,49.4097,49.4097,0.0
2015-08-10 12:25:00,60.09,60.1,60.09,60.09,7741.0,49.4097,49.4179,49.4097,49.4097,7741.0
2015-08-10 12:30:00,60.09,60.09,60.08,60.09,557.0,49.4097,49.4097,49.4015,49.4097,557.0
2015-08-10 12:35:00,60.09,60.12,60.09,60.12,2033.0,49.4097,49.4343,49.4097,49.4343,2033.0
2015-08-10 12:40:00,60.13,60.13,60.1,60.11,3678.0,49.4426,49.4426,49.4179,49.4261,3678.0
2015-08-10 12:45:00,60.11,60.14,60.11,60.13,2879.0,49.4261,49.4508,49.4261,49.4426,2879.0
2015-08-10 12:50:00,60.15,60.16,60.13,60.14,1800.0,49.459,49.4672,49.4426,49.4508,1800.0
2015-08-10 12:55:00,60.14,60.15,60.14,60.15,903.0,49.4508,49.459,49.4508,49.459,903.0
2015-08-10 13:00:00,60.13,60.17,60.13,60.16,51020.0,49.4426,49.4755,49.4426,49.4672,51020.0
2015-08-10 13:05:00,60.17,60.18,60.17,60.18,3110.0,49.4755,49.4837,49.4755,49.4837,3110.0
2015-08-10 13:10:00,60.18,60.18,60.18,60.18,300.0,49.4837,49.4837,49.4837,49.4837,300.0
2015-08-10 13:15:00,60.18,60.18,60.17,60.17,2369.0,49.4837,49.4837,49.4755,49.4755,2369.0
2015-08-10 13:20:00,60.17,60.18,60.17,60.18,1000.0,49.4755,49.4837,49.4755,49.4837,1000.0
2015-08-10 13:25:00,60.19,60.19,60.17,60.17,1799.0,49.4919,49.4919,49.4755,49.4755,1799.0
2015-08-10 13:30:00,60.17,60.18,60.17,60.18,925.0,49.4755,49.4837,49.4755,49.4837,925.0
2015-08-10 13:35:00,60.18,60.2,60.18,60.19,300.0,49.4837,49.5001,49.4837,49.4919,300.0
2015-08-10 13:40:00,60.18,60.19,60.18,60.19,2772.0,49.4837,49.4919,49.4837,49.4919,2772.0
2015-08-10 13:45:00,60.18,60.18,60.17,60.17,300.0,49.4837,49.4837,49.4755,49.4755,300.0
2015-08-10 13:50:00,60.17,60.18,60.17,60.17,6131.0,49.4755,49.4837,49.4755,49.4755,6131.0
2015-08-10 13:55:00,60.17,60.19,60.17,60.18,1057.0,49.4755,49.4919,49.4755,49.4837,1057.0
2015-08-10 14:00:00,60.19,60.19,60.16,60.17,1842.0,49.4919,49.4919,49.4672,49.4755,1842.0
2015-08-10 14:05:00,60.18,60.19,60.17,60.18,8322.0,49.4837,49.4919,49.4755,49.4837,8322.0
2015-08-10 14:10:00,60.19,60.19,60.19,60.19,300.0,49.4919,49.4919,49.4919,49.4919,300.0
2015-08-10 14:15:00,60.2,60.24,60.2,60.24,17426.0,49.5001,49.533,49.5001,49.533,17426.0
2015-08-10 14:20:00,60.23,60.23,60.22,60.22,774.0,49.5248,49.5248,49.5166,49.5166,774.0
2015-08-10 14:25:00,60.21,60.22,60.2,60.21,6774.0,49.5083,49.5166,49.5001,49.5083,6774.0
2015-08-10 14:30:00,60.21,60.21,60.2,60.21,9106.0,49.5083,49.5083,49.5001,49.5083,9106.0
2015-08-10 14:35:00,60.21,60.21,60.2,60.2,15820.0,49.5083,49.5083,49.5001,49.5001,15820.0
2015-08-10 14:40:00,60.2,60.21,60.19,60.19,21744.0,49.5001,49.5083,49.4919,49.4919,21744.0
2015-08-10 14:45:00,60.19,60.19,60.17,60.19,8500.0,49.4919,49.4919,49.4755,49.4919,8500.0
2015-08-10 14:50:00,60.19,60.2,60.18,60.2,19852.0,49.4919,49.5001,49.4837,49.5001,19852.0
2015-08-10 14:55:00,60.2,60.21,60.19,60.21,27100.0,49.5001,49.5083,49.4919,49.5083,27100.0
2015-08-10 15:00:00,60.21,60.21,60.2,60.21,5830.0,49.5083,49.5083,49.5001,49.5083,5830.0
2015-08-10 15:05:00,60.21,60.21,60.21,60.21,3900.0,49.5083,49.5083,49.5083,49.5083,3900.0
2015-08-10 15:10:00,60.21,60.21,60.21,60.21,6224.0,49.5083,49.5083,49.5083,49.5083,6224.0
2015-08-10 15:15:00,60.21,60.21,60.2,60.21,8729.0,49.5083,49.5083,49.5001,49.5083,8729.0
2015-08-10 15:20:00,60.21,60.22,60.2,60.21,4843.0,49.5083,49.5166,49.5001,49.5083,4843.0
2015-08-10 15:25:00,60.21,60.21,60.19,60.19,25763.0,49.5083,49.5083,49.4919,49.4919,25763.0
2015-08-10 15:30:00,60.19,60.2,60.19,60.2,1911.0,49.4919,49.5001,49.4919,49.5001,1911.0
2015-08-10 15:35:00,60.19,60.19,60.17,60.17,2500.0,49.4919,49.4919,49.4755,49.4755,2500.0
2015-08-10 15:40:00,60.17,60.17,60.16,60.16,7564.0,49.4755,49.4755,49.4672,49.4672,7564.0
2015-08-10 15:45:00,60.19,60.19,60.17,60.17,882.0,49.4919,49.4919,49.4755,49.4755,882.0
2015-08-10 15:50:00,60.17,60.2,60.17,60.19,14425.0,49.4755,49.5001,49.4755,49.4919,14425.0
2015-08-10 15:55:00,60.19,60.22,60.17,60.22,46812.0,49.4919,49.5166,49.4755,49.5166,46812.0
2015-08-11 09:30:00,59.42,59.57,59.42,59.54,28230.0,48.8588,48.9821,48.8588,48.9574,28230.0
2015-08-11 09:35:00,59.54,59.56,59.52,59.52,1200.0,48.9574,48.9739,48.941,48.941,1200.0
2015-08-11 09:40:00,59.55,59.58,59.52,59.58,10257.0,48.9657,48.9903,48.941,48.9903,10257.0
2015-08-11 09:45:00,59.6,59.6,59.54,59.58,2700.0,49.0068,49.0068,48.9574,48.9903,2700.0
2015-08-11 09:50:00,59.55,59.57,59.48,59.48,9627.0,48.9657,48.9821,48.9081,48.9081,9627.0
2015-08-11 09:55:00,59.49,59.51,59.49,59.51,1340.0,48.9163,48.9328,48.9163,48.9328,1340.0
2015-08-11 10:00:00,59.5,59.52,59.47,59.48,1442.0,48.9245,48.941,48.8999,48.9081,1442.0
2015-08-11 10:05:00,59.5,59.56,59.49,59.53,4020.0,48.9245,48.9739,48.9163,48.9492,4020.0
2015-08-11 10:10:00,59.53,59.53,59.5,59.52,2594.0,48.9492,48.9492,48.9245,48.941,2594.0
2015-08-11 10:15:00,59.53,59.54,59.52,59.54,2960.0,48.9492,48.9574,48.941,48.9574,2960.0
2015-08-11 10:20:00,59.55,59.59,59.54,59.56,27434.0,48.9657,48.9985,48.9574,48.9739,27434.0
2015-08-11 10:25:00,59.57,59.59,59.55,59.55,2420.0,48.9821,48.9985,48.9657,48.9657,2420.0
2015-08-11 10:30:00,59.54,59.54,59.48,59.5,239731.0,48.9574,48.9574,48.9081,48.9245,239731.0
2015-08-11 10:35:00,59.5,59.51,59.47,59.47,6384.0,48.9245,48.9328,48.8999,48.8999,6384.0
2015-08-11 10:40:00,59.47,59.53,59.47,59.53,1471.0,48.8999,48.9492,48.8999,48.9492,1471.0
2015-08-11 10:45:00,59.53,59.53,59.52,59.52,2539.0,48.9492,48.9492,48.941,48.941,2539.0
2015-08-11 10:50:00,59.5,59.5,59.47,59.47,1432.0,48.9245,48.9245,48.8999,48.8999,1432.0
2015-08-11 10:55:00,59.45,59.48,59.43,59.43,1750.0,48.8834,48.9081,48.867,48.867,1750.0
2015-08-11 11:00:00,59.42,59.45,59.4,59.4,4772.0,48.8588,48.8834,48.8423,48.8423,4772.0
2015-08-11 11:05:00,59.39,59.39,59.32,59.32,2129.0,48.8341,48.8341,48.7765,48.7765,2129.0
2015-08-11 11:10:00,59.35,59.4,59.35,59.4,1875.0,48.8012,48.8423,48.8012,48.8423,1875.0
2015-08-11 11:15:00,59.39,59.39,59.37,59.37,2060.0,48.8341,48.8341,48.8176,48.8176,2060.0
2015-08-11 11:20:00,59.36,59.38,59.33,59.33,10588.0,48.8094,48.8259,48.7848,48.7848,10588.0
2015-08-11 11:25:00,59.35,59.35,59.31,59.31,5444.0,48.8012,48.8012,48.7683,48.7683,5444.0
2015-08-11 11:30:00,59.33,59.34,59.33,59.34,1700.0,48.7848,48.793,48.7848,48.793,1700.0
2015-08-11 11:35:00,59.36,59.38,59.35,59.35,776.0,48.8094,48.8259,48.8012,48.8012,776.0
2015-08-11 11:40:00,59.34,59.35,59.33,59.33,62685.0,48.793,48.8012,48.7848,48.7848,62685.0
2015-08-11 11:45:00,59.33,59.33,59.24,59.26,4100.0,48.7848,48.7848,48.7108,48.7272,4100.0
2015-08-11 11:50:00,59.25,59.28,59.24,59.26,4480.0,48.719,48.7436,48.7108,48.7272,4480.0
2015-08-11 11:55:00,59.24,59.25,59.22,59.24,78425.0,48.7108,48.719,48.6943,48.7108,78425.0
2015-08-11 12:00:00,59.25,59.27,59.23,59.26,14654.0,48.719,48.7354,48.7025,48.7272,14654.0
2015-08-11 12:05:00,59.27,59.31,59.27,59.29,1900.0,48.7354,48.7683,48.7354,48.7519,1900.0
2015-08-11 12:10:00,59.3,59.32,59.3,59.31,6425.0,48.7601,48.7765,48.7601,48.7683,6425.0
2015-08-11 12:15:00,59.29,59.31,59.28,59.29,23967.0,48.7519,48.7683,48.7436,48.7519,23967.0
2015-08-11 12:20:00,59.28,59.28,59.27,59.28,51379.0,48.7436,48.7436,48.7354,48.7436,51379.0
2015-08-11 12:25:00,59.26,59.29,59.26,59.29,21124.0,48.7272,48.7519,48.7272,48.7519,21124.0
2015-08-11 12:30:00,59.29,59.33,59.29,59.33,525.0,48.7519,48.7848,48.7519,48.7848,525.0
2015-08-11 12:35:00,59.32,59.32,59.29,59.3,17228.0,48.7765,48.7765,48.7519,48.7601,17228.0
2015-08-11 12:40:00,59.29,59.29,59.27,59.27,8313.0,48.7519,48.7519,48.7354,48.7354,8313.0
2015-08-11 12:45:00,59.27,59.28,59.27,59.27,1801.0,48.7354,48.7436,48.7354,48.7354,1801.0
2015-08-11 12:50:00,59.27,59.27,59.26,59.26,2470.0,48.7354,48.7354,48.7272,48.7272,2470.0
2015-08-11 12:55:00,59.24,59.24,59.21,59.22,4215.0,48.7108,48.7108,48.6861,48.6943,4215.0
2015-08-11 13:00:00,59.23,59.24,59.21,59.21,4190.0,48.7025,48.7108,48.6861,48.6861,4190.0
2015-08-11 13:05:00,59.22,59.22,59.18,59.2,6600.0,48.6943,48.6943,48.6614,48.6779,6600.0
2015-08-11 13:10:00,59.17,59.21,59.16,59.21,7844.0,48.6532,48.6861,48.645,48.6861,7844.0
2015-08-11 13:15:00,59.2,59.2,59.18,59.19,7700.0,48.6779,48.6779,48.6614,48.6696,7700.0
2015-08-11 13:20:00,59.2,59.23,59.18,59.23,3508.0,48.6779,48.7025,48.6614,48.7025,3508.0
2015-08-11 13:25:00,59.22,59.24,59.22,59.24,2800.0,48.6943,48.7108,48.6943,48.7108,2800.0
2015-08-11 13:30:00,59.23,59.23,59.22,59.22,2300.0,48.7025,48.7025,48.6943,48.6943,2300.0
2015-08-11 13:35:00,59.23,59.28,59.23,59.28,113173.0,48.7025,48.7436,48.7025,48.7436,113173.0
2015-08-11 13:40:00,59.28,59.28,59.27,59.27,800.0,48.7436,48.7436,48.7354,48.7354,800.0
2015-08-11 13:45:00,59.26,59.27,59.24,59.24,9061.0,48.7272,48.7354,48.7108,48.7108,9061.0
2015-08-11 13:50:00,59.25,59.25,59.24,59.24,23080.0,48.719,48.719,48.7108,48.7108,23080.0
2015-08-11 13:55:00,59.23,59.23,59.2,59.21,4417.0,48.7025,48.7025,48.6779,48.6861,4417.0
2015-08-11 14:00:00,59.21,59.21,59.19,59.2,4757.0,48.6861,48.6861,48.6696,48.6779,4757.0
2015-08-11 14:05:00,59.19,59.25,59.19,59.24,2701.0,48.6696,48.719,48.6696,48.7108,2701.0
2015-08-11 14:10:00,59.24,59.24,59.21,59.22,4165.0,48.7108,48.7108,48.6861,48.6943,4165.0
2015-08-11 14:15:00,59.21,59.21,59.18,59.19,1482.0,48.6861,48.6861,48.6614,48.6696,1482.0
2015-08-11 14:20:00,59.19,59.22,59.18,59.22,6794.0,48.6696,48.6943,48.6614,48.6943,6794.0
2015-08-11 14:25:00,59.22,59.29,59.22,59.27,40020.0,48.6943,48.7519,48.6943,48.7354,40020.0
2015-08-11 14:30:00,59.27,59.28,59.24,59.24,3181.0,48.7354,48.7436,48.7108,48.7108,3181.0
2015-08-11 14:35:00,59.24,59.27,59.22,59.27,6450.0,48.7108,48.7354,48.6943,48.7354,6450.0
2015-08-11 14:40:00,59.26,59.27,59.26,59.27,1500.0,48.7272,48.7354,48.7272,48.7354,1500.0
2015-08-11 14:45:00,59.27,59.27,59.27,59.27,700.0,48.7354,48.7354,48.7354,48.7354,700.0
2015-08-11 14:50:00,59.26,59.28,59.25,59.28,4611.0,48.7272,48.7436,48.719,48.7436,4611.0
2015-08-11 14:55:00,59.3,59.33,59.3,59.32,3110.0,48.7601,48.7848,48.7601,48.7765,3110.0
2015-08-11 15:00:00,59.34,59.34,59.31,59.32,2300.0,48.793,48.793,48.7683,48.7765,2300.0
2015-08-11 15:05:00,59.32,59.33,59.31,59.31,2366.0,48.7765,48.7848,48.7683,48.7683,2366.0
2015-08-11 15:10:00,59.29,59.39,59.29,59.39,15608.0,48.7519,48.8341,48.7519,48.8341,15608.0
2015-08-11 15:15:00,59.39,59.39,59.36,59.38,9790.0,48.8341,48.8341,48.8094,48.8259,9790.0
2015-08-11 15:20:00,59.38,59.38,59.35,59.35,1100.0,48.8259,48.8259,48.8012,48.8012,1100.0
2015-08-11 15:25:00,59.38,59.39,59.37,59.39,700.0,48.8259,48.8341,48.8176,48.8341,700.0
2015-08-11 15:30:00,59.39,59.39,59.36,59.38,1933.0,48.8341,48.8341,48.8094,48.8259,1933.0
2015-08-11 15:35:00,59.37,59.4,59.36,59.4,4439.0,48.8176,48.8423,48.8094,48.8423,4439.0
2015-08-11 15:40:00,59.42,59.43,59.4,59.42,2500.0,48.8588,48.867,48.8423,48.8588,2500.0
2015-08-11 15:45:00,59.41,59.41,59.37,59.4,2434.0,48.8505,48.8505,48.8176,48.8423,2434.0
2015-08-11 15:50:00,59.39,59.45,59.39,59.43,4167.0,48.8341,48.8834,48.8341,48.867,4167.0
2015-08-11 15:55:00,59.43,59.44,59.4,59.41,15685.0,48.867,48.8752,48.8423,48.8505,15685.0
2015-08-12 09:30:00,58.81,58.85,58.74,58.75,26296.0,48.3572,48.3901,48.2996,48.3078,26296.0
2015-08-12 09:35:00,58.72,58.75,58.7,58.75,18361.0,48.2832,48.3078,48.2667,48.3078,18361.0
2015-08-12 09:40:00,58.77,58.81,58.74,58.74,8384.0,48.3243,48.3572,48.2996,48.2996,8384.0
2015-08-12 09:45:00,58.74,58.78,58.71,58.71,14352.0,48.2996,48.3325,48.275,48.275,14352.0
2015-08-12 09:50:00,58.7,58.72,58.65,58.72,12333.0,48.2667,48.2832,48.2256,48.2832,12333.0
2015-08-12 09:55:00,58.71,58.72,58.69,58.7,37718.0,48.275,48.2832,48.2585,48.2667,37718.0
2015-08-12 10:00:00,58.67,58.7,58.63,58.66,11479.0,48.2421,48.2667,48.2092,48.2338,11479.0
2015-08-12 10:05:00,58.66,58.67,58.59,58.59,39747.0,48.2338,48.2421,48.1763,48.1763,39747.0
2015-08-12 10:10:00,58.59,58.61,58.54,58.54,12419.0,48.1763,48.1927,48.1352,48.1352,12419.0
2015-08-12 10:15:00,58.52,58.57,58.51,58.55,6428.0,48.1187,48.1598,48.1105,48.1434,6428.0
2015-08-12 10:20:00,58.56,58.56,58.41,58.43,12236.0,48.1516,48.1516,48.0283,48.0447,12236.0
2015-08-12 10:25:00,58.43,58.53,58.43,58.52,10597.0,48.0447,48.1269,48.0447,48.1187,10597.0
2015-08-12 10:30:00,58.5,58.55,58.5,58.53,1800.0,48.1023,48.1434,48.1023,48.1269,1800.0
2015-08-12 10:35:00,58.54,58.55,58.51,58.55,4100.0,48.1352,48.1434,48.1105,48.1434,4100.0
2015-08-12 10:40:00,58.54,58.55,58.51,58.51,11558.0,48.1352,48.1434,48.1105,48.1105,11558.0
2015-08-12 10:45:00,58.5,58.54,58.49,58.52,12472.0,48.1023,48.1352,48.0941,48.1187,12472.0
2015-08-12 10:50:00,58.51,58.52,58.48,58.48,13001.0,48.1105,48.1187,48.0858,48.0858,13001.0
2015-08-12 10:55:00,58.48,58.5,58.46,58.48,14078.0,48.0858,48.1023,48.0694,48.0858,14078.0
2015-08-12 11:00:00,58.48,58.59,58.48,58.58,20614.0,48.0858,48.1763,48.0858,48.1681,20614.0
2015-08-12 11:05:00,58.57,58.61,58.55,58.6,48576.0,48.1598,48.1927,48.1434,48.1845,48576.0
2015-08-12 11:10:00,58.6,58.63,58.57,58.57,57198.0,48.1845,48.2092,48.1598,48.1598,57198.0
2015-08-12 11:15:00,58.57,58.61,58.55,58.6,7028.0,48.1598,48.1927,48.1434,48.1845,7028.0
2015-08-12 11:20:00,58.61,58.62,58.56,58.57,7700.0,48.1927,48.2009,48.1516,48.1598,7700.0
2015-08-12 11:25:00,58.58,58.67,58.58,58.66,11611.0,48.1681,48.2421,48.1681,48.2338,11611.0
2015-08-12 11:30:00,58.63,58.64,58.61,58.64,5723.0,48.2092,48.2174,48.1927,48.2174,5723.0
2015-08-12 11:35:00,58.64,58.65,58.6,58.61,2777.0,48.2174,48.2256,48.1845,48.1927,2777.0
2015-08-12 11:40:00,58.62,58.62,58.59,58.6,2500.0,48.2009,48.2009,48.1763,48.1845,2500.0
2015-08-12 11:45:00,58.59,58.6,58.59,58.6,2623.0,48.1763,48.1845,48.1763,48.1845,2623.0
2015-08-12 11:50:00,58.6,58.6,58.54,58.54,4645.0,48.1845,48.1845,48.1352,48.1352,4645.0
2015-08-12 11:55:00,58.55,58.56,58.53,58.55,1879.0,48.1434,48.1516,48.1269,48.1434,1879.0
2015-08-12 12:00:00,58.55,58.55,58.52,58.52,6000.0,48.1434,48.1434,48.1187,48.1187,6000.0
2015-08-12 12:05:00,58.52,58.57,58.52,58.57,3400.0,48.1187,48.1598,48.1187,48.1598,3400.0
2015-08-12 12:10:00,58.57,58.62,58.57,58.62,1600.0,48.1598,48.2009,48.1598,48.2009,1600.0
2015-08-12 12:15:00,58.63,58.66,58.63,58.66,1400.0,48.2092,48.2338,48.2092,48.2338,1400.0
2015-08-12 12:20:00,58.65,58.66,58.62,58.66,2503.0,48.2256,48.2338,48.2009,48.2338,2503.0
2015-08-12 12:25:00,58.64,58.71,58.64,58.71,3199.0,48.2174,48.275,48.2174,48.275,3199.0
2015-08-12 12:30:00,58.72,58.79,58.7,58.77,3773.0,48.2832,48.3407,48.2667,48.3243,3773.0
2015-08-12 12:35:00,58.78,58.78,58.76,58.78,1634.0,48.3325,48.3325,48.3161,48.3325,1634.0
2015-08-12 12:40:00,58.79,58.82,58.78,58.8,1600.0,48.3407,48.3654,48.3325,48.349,1600.0
2015-08-12 12:45:00,58.82,58.82,58.76,58.77,1741.0,48.3654,48.3654,48.3161,48.3243,1741.0
2015-08-12 12:50:00,58.75,58.79,58.75,58.79,1777.0,48.3078,48.3407,48.3078,48.3407,1777.0
2015-08-12 12:55:00,58.78,58.79,58.74,58.74,2100.0,48.3325,48.3407,48.2996,48.2996,2100.0
2015-08-12 13:00:00,58.74,58.83,58.74,58.83,2800.0,48.2996,48.3736,48.2996,48.3736,2800.0
2015-08-12 13:05:00,58.83,58.85,58.81,58.83,2825.0,48.3736,48.3901,48.3572,48.3736,2825.0
2015-08-12 13:10:00,58.81,58.83,58.79,58.8,5126.0,48.3572,48.3736,48.3407,48.349,5126.0
2015-08-12 13:15:00,58.81,58.87,58.81,58.87,2125.0,48.3572,48.4065,48.3572,48.4065,2125.0
2015-08-12 13:20:00,58.88,58.9,58.87,58.9,2410.0,48.4147,48.4312,48.4065,48.4312,2410.0
2015-08-12 13:25:00,58.89,58.9,58.85,58.85,2712.0,48.423,48.4312,48.3901,48.3901,2712.0
2015-08-12 13:30:00,58.85,58.86,58.8,58.81,12699.0,48.3901,48.3983,48.349,48.3572,12699.0
2015-08-12 13:35:00,58.82,58.83,58.81,58.83,2870.0,48.3654,48.3736,48.3572,48.3736,2870.0
2015-08-12 13:40:00,58.84,58.86,58.84,58.86,3148.0,48.3818,48.3983,48.3818,48.3983,3148.0
2015-08-12 13:45:00,58.87,58.94,58.86,58.94,4200.0,48.4065,48.4641,48.3983,48.4641,4200.0
2015-08-12 13:50:00,58.93,58.98,58.93,58.98,4262.0,48.4559,48.497,48.4559,48.497,4262.0
2015-08-12 13:55:00,58.99,59.01,58.98,58.99,6803.0,48.5052,48.5216,48.497,48.5052,6803.0
2015-08-12 14:00:00,58.98,58.98,58.94,58.94,1300.0,48.497,48.497,48.4641,48.4641,1300.0
2015-08-12 14:05:00,58.92,58.95,58.91,58.95,3041.0,48.4476,48.4723,48.4394,48.4723,3041.0
2015-08-12 14:10:00,58.96,58.99,58.95,58.98,10414.0,48.4805,48.5052,48.4723,48.497,10414.0
2015-08-12 14:15:00,58.98,59.01,58.96,58.99,82791.0,48.497,48.5216,48.4805,48.5052,82791.0
2015-08-12 14:20:00,58.98,59.0,58.96,58.97,5200.0,48.497,48.5134,48.4805,48.4887,5200.0
2015-08-12 14:25:00,58.96,58.96,58.87,58.88,2701.0,48.4805,48.4805,48.4065,48.4147,2701.0
2015-08-12 14:30:00,58.88,58.93,58.87,58.87,5809.0,48.4147,48.4559,48.4065,48.4065,5809.0
2015-08-12 14:35:00,58.88,58.98,58.88,58.98,4221.0,48.4147,48.497,48.4147,48.497,4221.0
2015-08-12 14:40:00,58.99,59.03,58.98,59.03,4264.0,48.5052,48.5381,48.497,48.5381,4264.0
2015-08-12 14:45:00,59.03,59.08,59.03,59.08,5303.0,48.5381,48.5792,48.5381,48.5792,5303.0
2015-08-12 14:50:00,59.07,59.11,59.07,59.1,5144.0,48.571,48.6039,48.571,48.5956,5144.0
2015-08-12 14:55:00,59.1,59.12,59.07,59.12,7500.0,48.5956,48.6121,48.571,48.6121,7500.0
2015-08-12 15:00:00,59.12,59.16,59.11,59.12,4620.0,48.6121,48.645,48.6039,48.6121,4620.0
2015-08-12 15:05:00,59.12,59.17,59.11,59.17,6443.0,48.6121,48.6532,48.6039,48.6532,6443.0
2015-08-12 15:10:00,59.15,59.15,59.12,59.12,3700.0,48.6367,48.6367,48.6121,48.6121,3700.0
2015-08-12 15:15:00,59.12,59.13,59.09,59.12,4924.0,48.6121,48.6203,48.5874,48.6121,4924.0
2015-08-12 15:20:00,59.13,59.18,59.12,59.18,3901.0,48.6203,48.6614,48.6121,48.6614,3901.0
2015-08-12 15:25:00,59.18,59.23,59.18,59.23,6118.0,48.6614,48.7025,48.6614,48.7025,6118.0
2015-08-12 15:30:00,59.23,59.27,59.22,59.27,4880.0,48.7025,48.7354,48.6943,48.7354,4880.0
2015-08-12 15:35:00,59.25,59.25,59.22,59.22,6200.0,48.719,48.719,48.6943,48.6943,6200.0
2015-08-12 15:40:00,59.22,59.23,59.18,59.18,3020.0,48.6943,48.7025,48.6614,48.6614,3020.0
2015-08-12 15:45:00,59.19,59.19,59.15,59.19,28480.0,48.6696,48.6696,48.6367,48.6696,28480.0
2015-08-12 15:50:00,59.17,59.22,59.16,59.21,23224.0,48.6532,48.6943,48.645,48.6861,23224.0
2015-08-12 15:55:00,59.21,59.22,59.19,59.22,36935.0,48.6861,48.6943,48.6696,48.6943,36935.0
2015-08-13 09:30:00,59.24,59.24,59.16,59.21,27120.0,48.7108,48.7108,48.645,48.6861,27120.0
2015-08-13 09:35:00,59.14,59.15,59.07,59.07,1538.0,48.6285,48.6367,48.571,48.571,1538.0
2015-08-13 09:40:00,59.06,59.1,59.05,59.08,5636.0,48.5627,48.5956,48.5545,48.5792,5636.0
2015-08-13 09:45:00,59.08,59.09,59.03,59.07,1735.0,48.5792,48.5874,48.5381,48.571,1735.0
2015-08-13 09:50:00,59.02,59.08,59.02,59.07,3000.0,48.5299,48.5792,48.5299,48.571,3000.0
2015-08-13 09:55:00,59.09,59.12,59.08,59.1,25944.0,48.5874,48.6121,48.5792,48.5956,25944.0
2015-08-13 10:00:00,59.1,59.1,59.03,59.03,10530.0,48.5956,48.5956,48.5381,48.5381,10530.0
2015-08-13 10:05:00,59.08,59.09,59.08,59.09,1200.0,48.5792,48.5874,48.5792,48.5874,1200.0
2015-08-13 10:10:00,59.1,59.1,59.03,59.03,2200.0,48.5956,48.5956,48.5381,48.5381,2200.0
2015-08-13 10:15:00,59.02,59.05,59.01,59.04,2824.0,48.5299,48.5545,48.5216,48.5463,2824.0
2015-08-13 10:20:00,59.04,59.04,59.01,59.03,2427.0,48.5463,48.5463,48.5216,48.5381,2427.0
2015-08-13 10:25:00,59.06,59.08,59.06,59.07,1100.0,48.5627,48.5792,48.5627,48.571,1100.0
2015-08-13 10:30:00,59.07,59.07,59.05,59.06,1366.0,48.571,48.571,48.5545,48.5627,1366.0
2015-08-13 10:35:00,59.09,59.19,59.09,59.19,3585.0,48.5874,48.6696,48.5874,48.6696,3585.0
2015-08-13 10:40:00,59.19,59.22,59.18,59.18,19109.0,48.6696,48.6943,48.6614,48.6614,19109.0
2015-08-13 10:45:00,59.19,59.19,59.17,59.17,2300.0,48.6696,48.6696,48.6532,48.6532,2300.0
2015-08-13 10:50:00,59.16,59.19,59.16,59.19,860.0,48.645,48.6696,48.645,48.6696,860.0
2015-08-13 10:55:00,59.19,59.19,59.13,59.14,3494.0,48.6696,48.6696,48.6203,48.6285,3494.0
2015-08-13 11:00:00,59.14,59.17,59.14,59.14,1053.0,48.6285,48.6532,48.6285,48.6285,1053.0
2015-08-13 11:05:00,59.13,59.13,59.06,59.07,1200.0,48.6203,48.6203,48.5627,48.571,1200.0
2015-08-13 11:10:00,59.06,59.1,59.06,59.1,300.0,48.5627,48.5956,48.5627,48.5956,300.0
2015-08-13 11:15:00,59.1,59.19,59.1,59.19,47199.0,48.5956,48.6696,48.5956,48.6696,47199.0
2015-08-13 11:20:00,59.18,59.18,59.14,59.16,9500.0,48.6614,48.6614,48.6285,48.645,9500.0
2015-08-13 11:25:00,59.15,59.15,59.11,59.11,9116.0,48.6367,48.6367,48.6039,48.6039,9116.0
2015-08-13 11:30:00,59.13,59.17,59.11,59.17,16712.0,48.6203,48.6532,48.6039,48.6532,16712.0
2015-08-13 11:35:00,59.16,59.18,59.15,59.15,9060.0,48.645,48.6614,48.6367,48.6367,9060.0
2015-08-13 11:40:00,59.15,59.19,59.15,59.17,19800.0,48.6367,48.6696,48.6367,48.6532,19800.0
2015-08-13 11:45:00,59.17,59.22,59.17,59.22,16351.0,48.6532,48.6943,48.6532,48.6943,16351.0
2015-08-13 11:50:00,59.21,59.23,59.2,59.21,9800.0,48.6861,48.7025,48.6779,48.6861,9800.0
2015-08-13 11:55:00,59.21,59.21,59.17,59.2,3300.0,48.6861,48.6861,48.6532,48.6779,3300.0
2015-08-13 12:00:00,59.21,59.26,59.21,59.26,7668.0,48.6861,48.7272,48.6861,48.7272,7668.0
2015-08-13 12:05:00,59.26,59.29,59.26,59.26,7939.0,48.7272,48.7519,48.7272,48.7272,7939.0
2015-08-13 12:10:00,59.26,59.27,59.25,59.26,4262.0,48.7272,48.7354,48.719,48.7272,4262.0
2015-08-13 12:15:00,59.24,59.25,59.23,59.23,4172.0,48.7108,48.719,48.7025,48.7025,4172.0
2015-08-13 12:20:00,59.23,59.23,59.23,59.23,0.0,48.7025,48.7025,48.7025,48.7025,0.0
2015-08-13 12:25:00,59.24,59.3,59.24,59.3,6852.0,48.7108,48.7601,48.7108,48.7601,6852.0
2015-08-13 12:30:00,59.3,59.3,59.29,59.29,619.0,48.7601,48.7601,48.7519,48.7519,619.0
2015-08-13 12:35:00,59.29,59.3,59.27,59.28,1024.0,48.7519,48.7601,48.7354,48.7436,1024.0
2015-08-13 12:40:00,59.28,59.29,59.24,59.25,43443.0,48.7436,48.7519,48.7108,48.719,43443.0
2015-08-13 12:45:00,59.27,59.27,59.26,59.27,1800.0,48.7354,48.7354,48.7272,48.7354,1800.0
2015-08-13 12:50:00,59.28,59.29,59.28,59.28,1610.0,48.7436,48.7519,48.7436,48.7436,1610.0
2015-08-13 12:55:00,59.28,59.29,59.27,59.27,1736.0,48.7436,48.7519,48.7354,48.7354,1736.0
2015-08-13 13:00:00,59.27,59.29,59.27,59.29,11300.0,48.7354,48.7519,48.7354,48.7519,11300.0
2015-08-13 13:05:00,59.3,59.32,59.3,59.3,7516.0,48.7601,48.7765,48.7601,48.7601,7516.0
2015-08-13 13:10:00,59.3,59.3,59.3,59.3,400.0,48.7601,48.7601,48.7601,48.7601,400.0
2015-08-13 13:15:00,59.31,59.31,59.28,59.28,1700.0,48.7683,48.7683,48.7436,48.7436,1700.0
2015-08-13 13:20:00,59.29,59.33,59.29,59.32,2336.0,48.7519,48.7848,48.7519,48.7765,2336.0
2015-08-13 13:25:00,59.32,59.32,59.32,59.32,0.0,48.7765,48.7765,48.7765,48.7765,0.0
2015-08-13 13:30:00,59.31,59.31,59.31,59.31,5108.0,48.7683,48.7683,48.7683,48.7683,5108.0
2015-08-13 13:35:00,59.29,59.29,59.28,59.28,14441.0,48.7519,48.7519,48.7436,48.7436,14441.0
2015-08-13 13:40:00,59.28,59.28,59.28,59.28,0.0,48.7436,48.7436,48.7436,48.7436,0.0
2015-08-13 13:45:00,59.27,59.29,59.27,59.28,1000.0,48.7354,48.7519,48.7354,48.7436,1000.0
2015-08-13 13:50:00,59.27,59.27,59.22,59.23,843.0,48.7354,48.7354,48.6943,48.7025,843.0
2015-08-13 13:55:00,59.24,59.24,59.24,59.24,200.0,48.7108,48.7108,48.7108,48.7108,200.0
2015-08-13 14:00:00,59.23,59.27,59.23,59.27,200.0,48.7025,48.7354,48.7025,48.7354,200.0
2015-08-13 14:05:00,59.27,59.27,59.27,59.27,0.0,48.7354,48.7354,48.7354,48.7354,0.0
2015-08-13 14:10:00,59.29,59.29,59.28,59.29,1200.0,48.7519,48.7519,48.7436,48.7519,1200.0
2015-08-13 14:15:00,59.3,59.3,59.3,59.3,100.0,48.7601,48.7601,48.7601,48.7601,100.0
2015-08-13 14:20:00,59.31,59.32,59.31,59.32,3041.0,48.7683,48.7765,48.7683,48.7765,3041.0
2015-08-13 14:25:00,59.32,59.33,59.32,59.32,851.0,48.7765,48.7848,48.7765,48.7765,851.0
2015-08-13 14:30:00,59.33,59.34,59.33,59.34,2400.0,48.7848,48.793,48.7848,48.793,2400.0
2015-08-13 14:35:00,59.34,59.34,59.31,59.32,2500.0,48.793,48.793,48.7683,48.7765,2500.0
2015-08-13 14:40:00,59.31,59.31,59.31,59.31,200.0,48.7683,48.7683,48.7683,48.7683,200.0
2015-08-13 14:45:00,59.32,59.33,59.31,59.32,1734.0,48.7765,48.7848,48.7683,48.7765,1734.0
2015-08-13 14:50:00,59.34,59.35,59.33,59.35,16018.0,48.793,48.8012,48.7848,48.8012,16018.0
2015-08-13 14:55:00,59.35,59.36,59.34,59.35,2847.0,48.8012,48.8094,48.793,48.8012,2847.0
2015-08-13 15:00:00,59.34,59.36,59.34,59.34,24701.0,48.793,48.8094,48.793,48.793,24701.0
2015-08-13 15:05:00,59.33,59.34,59.28,59.28,35410.0,48.7848,48.793,48.7436,48.7436,35410.0
2015-08-13 15:10:00,59.28,59.3,59.26,59.3,4835.0,48.7436,48.7601,48.7272,48.7601,4835.0
2015-08-13 15:15:00,59.28,59.3,59.27,59.27,7723.0,48.7436,48.7601,48.7354,48.7354,7723.0
2015-08-13 15:20:00,59.27,59.27,59.21,59.21,1144.0,48.7354,48.7354,48.6861,48.6861,1144.0
2015-08-13 15:25:00,59.22,59.23,59.21,59.22,7185.0,48.6943,48.7025,48.6861,48.6943,7185.0
2015-08-13 15:30:00,59.2,59.2,59.14,59.14,643.0,48.6779,48.6779,48.6285,48.6285,643.0
2015-08-13 15:35:00,59.14,59.14,59.1,59.14,6068.0,48.6285,48.6285,48.5956,48.6285,6068.0
2015-08-13 15:40:00,59.15,59.16,59.12,59.14,2935.0,48.6367,48.645,48.6121,48.6285,2935.0
2015-08-13 15:45:00,59.15,59.19,59.13,59.16,7220.0,48.6367,48.6696,48.6203,48.645,7220.0
2015-08-13 15:50:00,59.16,59.18,59.14,59.17,4670.0,48.645,48.6614,48.6285,48.6532,4670.0
2015-08-13 15:55:00,59.17,59.17,59.15,59.15,24820.0,48.6532,48.6532,48.6367,48.6367,24820.0
2015-08-14 09:30:00,59.09,59.15,59.05,59.12,24416.0,48.5874,48.6367,48.5545,48.6121,24416.0
2015-08-14 09:35:00,59.12,59.16,59.12,59.15,2200.0,48.6121,48.645,48.6121,48.6367,2200.0
2015-08-14 09:40:00,59.12,59.17,59.11,59.17,2941.0,48.6121,48.6532,48.6039,48.6532,2941.0
2015-08-14 09:45:00,59.16,59.16,59.14,59.15,2651.0,48.645,48.645,48.6285,48.6367,2651.0
2015-08-14 09:50:00,59.16,59.22,59.15,59.22,5029.0,48.645,48.6943,48.6367,48.6943,5029.0
2015-08-14 09:55:00,59.2,59.2,59.2,59.2,300.0,48.6779,48.6779,48.6779,48.6779,300.0
2015-08-14 10:00:00,59.23,59.24,59.21,59.24,13837.0,48.7025,48.7108,48.6861,48.7108,13837.0
2015-08-14 10:05:00,59.22,59.22,59.18,59.18,684.0,48.6943,48.6943,48.6614,48.6614,684.0
2015-08-14 10:10:00,59.17,59.17,59.16,59.17,1500.0,48.6532,48.6532,48.645,48.6532,1500.0
2015-08-14 10:15:00,59.17,59.21,59.17,59.21,1181.0,48.6532,48.6861,48.6532,48.6861,1181.0
2015-08-14 10:20:00,59.21,59.21,59.18,59.19,1655.0,48.6861,48.6861,48.6614,48.6696,1655.0
2015-08-14 10:25:00,59.17,59.18,59.15,59.16,2540.0,48.6532,48.6614,48.6367,48.645,2540.0
2015-08-14 10:30:00,59.17,59.2,59.17,59.2,2100.0,48.6532,48.6779,48.6532,48.6779,2100.0
2015-08-14 10:35:00,59.18,59.19,59.16,59.19,2210.0,48.6614,48.6696,48.645,48.6696,2210.0
2015-08-14 10:40:00,59.19,59.19,59.17,59.17,300.0,48.6696,48.6696,48.6532,48.6532,300.0
2015-08-14 10:45:00,59.12,59.12,59.1,59.1,800.0,48.6121,48.6121,48.5956,48.5956,800.0
2015-08-14 10:50:00,59.12,59.13,59.09,59.11,18820.0,48.6121,48.6203,48.5874,48.6039,18820.0
2015-08-14 10:55:00,59.12,59.15,59.11,59.11,5500.0,48.6121,48.6367,48.6039,48.6039,5500.0
2015-08-14 11:00:00,59.09,59.11,59.07,59.11,3014.0,48.5874,48.6039,48.571,48.6039,3014.0
2015-08-14 11:05:00,59.08,59.08,59.04,59.05,2148.0,48.5792,48.5792,48.5463,48.5545,2148.0
2015-08-14 11:10:00,59.05,59.05,59.05,59.05,200.0,48.5545,48.5545,48.5545,48.5545,200.0
2015-08-14 11:15:00,59.01,59.04,59.01,59.03,1445.0,48.5216,48.5463,48.5216,48.5381,1445.0
2015-08-14 11:20:00,59.04,59.07,59.04,59.07,1000.0,48.5463,48.571,48.5463,48.571,1000.0
2015-08-14 11:25:00,59.08,59.09,59.07,59.08,2225.0,48.5792,48.5874,48.571,48.5792,2225.0
2015-08-14 11:30:00,59.09,59.09,59.07,59.07,350.0,48.5874,48.5874,48.571,48.571,350.0
2015-08-14 11:35:00,59.08,59.08,59.08,59.08,100.0,48.5792,48.5792,48.5792,48.5792,100.0
2015-08-14 11:40:00,59.14,59.14,59.13,59.14,1120.0,48.6285,48.6285,48.6203,48.6285,1120.0
2015-08-14 11:45:00,59.13,59.13,59.13,59.13,1200.0,48.6203,48.6203,48.6203,48.6203,1200.0
2015-08-14 11:50:00,59.13,59.13,59.13,59.13,100.0,48.6203,48.6203,48.6203,48.6203,100.0
2015-08-14 11:55:00,59.15,59.15,59.14,59.14,4100.0,48.6367,48.6367,48.6285,48.6285,4100.0
2015-08-14 12:00:00,59.14,59.15,59.14,59.15,700.0,48.6285,48.6367,48.6285,48.6367,700.0
2015-08-14 12:05:00,59.15,59.15,59.13,59.13,654.0,48.6367,48.6367,48.6203,48.6203,654.0
2015-08-14 12:10:00,59.14,59.14,59.13,59.14,153.0,48.6285,48.6285,48.6203,48.6285,153.0
2015-08-14 12:15:00,59.14,59.15,59.14,59.15,3815.0,48.6285,48.6367,48.6285,48.6367,3815.0
2015-08-14 12:20:00,59.15,59.15,59.14,59.14,2423.0,48.6367,48.6367,48.6285,48.6285,2423.0
2015-08-14 12:25:00,59.14,59.14,59.14,59.14,0.0,48.6285,48.6285,48.6285,48.6285,0.0
2015-08-14 12:30:00,59.14,59.14,59.14,59.14,0.0,48.6285,48.6285,48.6285,48.6285,0.0
2015-08-14 12:35:00,59.21,59.21,59.21,59.21,100.0,48.6861,48.6861,48.6861,48.6861,100.0
2015-08-14 12:40:00,59.18,59.18,59.18,59.18,1300.0,48.6614,48.6614,48.6614,48.6614,1300.0
2015-08-14 12:45:00,59.15,59.15,59.13,59.13,600.0,48.6367,48.6367,48.6203,48.6203,600.0
2015-08-14 12:50:00,59.12,59.12,59.12,59.12,100.0,48.6121,48.6121,48.6121,48.6121,100.0
2015-08-14 12:55:00,59.14,59.17,59.14,59.17,1200.0,48.6285,48.6532,48.6285,48.6532,1200.0
2015-08-14 13:00:00,59.17,59.17,59.17,59.17,100.0,48.6532,48.6532,48.6532,48.6532,100.0
2015-08-14 13:05:00,59.19,59.19,59.19,59.19,1552.0,48.6696,48.6696,48.6696,48.6696,1552.0
2015-08-14 13:10:00,59.19,59.25,59.19,59.25,2123.0,48.6696,48.719,48.6696,48.719,2123.0
2015-08-14 13:15:00,59.25,59.27,59.25,59.25,3451.0,48.719,48.7354,48.719,48.719,3451.0
2015-08-14 13:20:00,59.25,59.25,59.25,59.25,400.0,48.719,48.719,48.719,48.719,400.0
2015-08-14 13:25:00,59.25,59.25,59.25,59.25,100.0,48.719,48.719,48.719,48.719,100.0
2015-08-14 13:30:00,59.27,59.27,59.27,59.27,300.0,48.7354,48.7354,48.7354,48.7354,300.0
2015-08-14 13:35:00,59.25,59.25,59.24,59.25,6629.0,48.719,48.719,48.7108,48.719,6629.0
2015-08-14 13:40:00,59.24,59.25,59.24,59.25,430.0,48.7108,48.719,48.7108,48.719,430.0
2015-08-14 13:45:00,59.24,59.24,59.19,59.19,1200.0,48.7108,48.7108,48.6696,48.6696,1200.0
2015-08-14 13:50:00,59.19,59.2,59.18,59.2,678.0,48.6696,48.6779,48.6614,48.6779,678.0
2015-08-14 13:55:00,59.2,59.22,59.18,59.18,12364.0,48.6779,48.6943,48.6614,48.6614,12364.0
2015-08-14 14:00:00,59.18,59.18,59.18,59.18,0.0,48.6614,48.6614,48.6614,48.6614,0.0
2015-08-14 14:05:00,59.22,59.22,59.21,59.21,600.0,48.6943,48.6943,48.6861,48.6861,600.0
2015-08-14 14:10:00,59.22,59.24,59.22,59.24,717.0,48.6943,48.7108,48.6943,48.7108,717.0
2015-08-14 14:15:00,59.24,59.24,59.22,59.22,739.0,48.7108,48.7108,48.6943,48.6943,739.0
2015-08-14 14:20:00,59.23,59.24,59.23,59.23,350.0,48.7025,48.7108,48.7025,48.7025,350.0
2015-08-14 14:25:00,59.23,59.23,59.22,59.22,400.0,48.7025,48.7025,48.6943,48.6943,400.0
2015-08-14 14:30:00,59.21,59.23,59.21,59.23,500.0,48.6861,48.7025,48.6861,48.7025,500.0
2015-08-14 14:35:00,59.23,59.24,59.22,59.24,700.0,48.7025,48.7108,48.6943,48.7108,700.0
2015-08-14 14:40:00,59.27,59.27,59.27,59.27,100.0,48.7354,48.7354,48.7354,48.7354,100.0
2015-08-14 14:45:00,59.25,59.25,59.24,59.25,100.0,48.719,48.719,48.7108,48.719,100.0
2015-08-14 14:50:00,59.25,59.26,59.24,59.25,20803.0,48.719,48.7272,48.7108,48.719,20803.0
2015-08-14 14:55:00,59.26,59.26,59.25,59.25,2978.0,48.7272,48.7272,48.719,48.719,2978.0
2015-08-14 15:00:00,59.25,59.28,59.25,59.28,1937.0,48.719,48.7436,48.719,48.7436,1937.0
2015-08-14 15:05:00,59.28,59.3,59.28,59.3,40625.0,48.7436,48.7601,48.7436,48.7601,40625.0
2015-08-14 15:10:00,59.3,59.3,59.29,59.3,5980.0,48.7601,48.7601,48.7519,48.7601,5980.0
2015-08-14 15:15:00,59.31,59.31,59.31,59.31,16300.0,48.7683,48.7683,48.7683,48.7683,16300.0
2015-08-14 15:20:00,59.32,59.33,59.31,59.33,6700.0,48.7765,48.7848,48.7683,48.7848,6700.0
2015-08-14 15:25:00,59.34,59.34,59.31,59.32,29248.0,48.793,48.793,48.7683,48.7765,29248.0
2015-08-14 15:30:00,59.33,59.34,59.32,59.33,82044.0,48.7848,48.793,48.7765,48.7848,82044.0
2015-08-14 15:35:00,59.32,59.32,59.31,59.32,5251.0,48.7765,48.7765,48.7683,48.7765,5251.0
2015-08-14 15:40:00,59.31,59.31,59.29,59.3,14951.0,48.7683,48.7683,48.7519,48.7601,14951.0
2015-08-14 15:45:00,59.31,59.33,59.31,59.33,72718.0,48.7683,48.7848,48.7683,48.7848,72718.0
2015-08-14 15:50:00,59.32,59.32,59.3,59.3,5145.0,48.7765,48.7765,48.7601,48.7601,5145.0
2015-08-14 15:55:00,59.3,59.32,59.29,59.31,32995.0,48.7601,48.7765,48.7519,48.7683,32995.0
2015-08-17 09:30:00,58.95,58.95,58.83,58.83,7860.0,48.4723,48.4723,48.3736,48.3736,7860.0
2015-08-17 09:35:00,58.83,58.85,58.81,58.85,5873.0,48.3736,48.3901,48.3572,48.3901,5873.0
2015-08-17 09:40:00,58.84,58.86,58.84,58.85,2434.0,48.3818,48.3983,48.3818,48.3901,2434.0
2015-08-17 09:45:00,58.84,58.84,58.82,58.83,3111.0,48.3818,48.3818,48.3654,48.3736,3111.0
2015-08-17 09:50:00,58.82,58.88,58.82,58.87,3950.0,48.3654,48.4147,48.3654,48.4065,3950.0
2015-08-17 09:55:00,58.87,58.9,58.87,58.88,4100.0,48.4065,48.4312,48.4065,48.4147,4100.0
2015-08-17 10:00:00,58.89,58.92,58.87,58.91,4654.0,48.423,48.4476,48.4065,48.4394,4654.0
2015-08-17 10:05:00,58.91,58.93,58.91,58.93,9600.0,48.4394,48.4559,48.4394,48.4559,9600.0
2015-08-17 10:10:00,58.92,58.98,58.92,58.98,2876.0,48.4476,48.497,48.4476,48.497,2876.0
2015-08-17 10:15:00,59.03,59.11,59.03,59.1,5423.0,48.5381,48.6039,48.5381,48.5956,5423.0
2015-08-17 10:20:00,59.1,59.1,59.06,59.06,4100.0,48.5956,48.5956,48.5627,48.5627,4100.0
2015-08-17 10:25:00,59.06,59.08,59.06,59.07,900.0,48.5627,48.5792,48.5627,48.571,900.0
2015-08-17 10:30:00,59.06,59.1,59.06,59.08,102942.0,48.5627,48.5956,48.5627,48.5792,102942.0
2015-08-17 10:35:00,59.08,59.08,59.02,59.03,3815.0,48.5792,48.5792,48.5299,48.5381,3815.0
2015-08-17 10:40:00,59.02,59.03,59.02,59.03,1000.0,48.5299,48.5381,48.5299,48.5381,1000.0
2015-08-17 10:45:00,59.06,59.1,59.06,59.09,2720.0,48.5627,48.5956,48.5627,48.5874,2720.0
2015-08-17 10:50:00,59.11,59.14,59.1,59.13,14439.0,48.6039,48.6285,48.5956,48.6203,14439.0
2015-08-17 10:55:00,59.14,59.16,59.14,59.15,2020.0,48.6285,48.645,48.6285,48.6367,2020.0
2015-08-17 11:00:00,59.16,59.23,59.16,59.19,4407.0,48.645,48.7025,48.645,48.6696,4407.0
2015-08-17 11:05:00,59.2,59.22,59.2,59.22,1544.0,48.6779,48.6943,48.6779,48.6943,1544.0
2015-08-17 11:10:00,59.23,59.25,59.23,59.24,5187.0,48.7025,48.719,48.7025,48.7108,5187.0
2015-08-17 11:15:00,59.25,59.25,59.21,59.21,4400.0,48.719,48.719,48.6861,48.6861,4400.0
2015-08-17 11:20:00,59.23,59.23,59.21,59.23,1400.0,48.7025,48.7025,48.6861,48.7025,1400.0
2015-08-17 11:25:00,59.24,59.25,59.21,59.21,1200.0,48.7108,48.719,48.6861,48.6861,1200.0
2015-08-17 11:30:00,59.2,59.2,59.19,59.19,1312.0,48.6779,48.6779,48.6696,48.6696,1312.0
2015-08-17 11:35:00,59.2,59.2,59.18,59.19,1800.0,48.6779,48.6779,48.6614,48.6696,1800.0
2015-08-17 11:40:00,59.2,59.2,59.18,59.19,1004.0,48.6779,48.6779,48.6614,48.6696,1004.0
2015-08-17 11:45:00,59.22,59.23,59.22,59.23,2100.0,48.6943,48.7025,48.6943,48.7025,2100.0
2015-08-17 11:50:00,59.24,59.25,59.22,59.22,19300.0,48.7108,48.719,48.6943,48.6943,19300.0
2015-08-17 11:55:00,59.19,59.2,59.18,59.2,2540.0,48.6696,48.6779,48.6614,48.6779,2540.0
2015-08-17 12:00:00,59.2,59.22,59.19,59.21,4706.0,48.6779,48.6943,48.6696,48.6861,4706.0
2015-08-17 12:05:00,59.21,59.24,59.21,59.24,121010.0,48.6861,48.7108,48.6861,48.7108,121010.0
2015-08-17 12:10:00,59.24,59.25,59.23,59.24,98663.0,48.7108,48.719,48.7025,48.7108,98663.0
2015-08-17 12:15:00,59.24,59.24,59.22,59.22,2186.0,48.7108,48.7108,48.6943,48.6943,2186.0
2015-08-17 12:20:00,59.21,59.25,59.2,59.25,2187.0,48.6861,48.719,48.6779,48.719,2187.0
2015-08-17 12:25:00,59.25,59.26,59.24,59.25,1604.0,48.719,48.7272,48.7108,48.719,1604.0
2015-08-17 12:30:00,59.25,59.26,59.25,59.25,3503.0,48.719,48.7272,48.719,48.719,3503.0
2015-08-17 12:35:00,59.24,59.25,59.24,59.25,2164.0,48.7108,48.719,48.7108,48.719,2164.0
2015-08-17 12:40:00,59.25,59.26,59.25,59.26,1110.0,48.719,48.7272,48.719,48.7272,1110.0
2015-08-17 12:45:00,59.26,59.26,59.26,59.26,0.0,48.7272,48.7272,48.7272,48.7272,0.0
2015-08-17 12:50:00,59.25,59.27,59.25,59.27,2200.0,48.719,48.7354,48.719,48.7354,2200.0
2015-08-17 12:55:00,59.28,59.31,59.28,59.31,3050.0,48.7436,48.7683,48.7436,48.7683,3050.0
2015-08-17 13:00:00,59.31,59.32,59.3,59.31,3480.0,48.7683,48.7765,48.7601,48.7683,3480.0
2015-08-17 13:05:00,59.3,59.3,59.3,59.3,1500.0,48.7601,48.7601,48.7601,48.7601,1500.0
2015-08-17 13:10:00,59.3,59.3,59.3,59.3,1000.0,48.7601,48.7601,48.7601,48.7601,1000.0
2015-08-17 13:15:00,59.31,59.31,59.3,59.3,1125.0,48.7683,48.7683,48.7601,48.7601,1125.0
2015-08-17 13:20:00,59.3,59.32,59.3,59.32,1700.0,48.7601,48.7765,48.7601,48.7765,1700.0
2015-08-17 13:25:00,59.33,59.35,59.32,59.35,3041.0,48.7848,48.8012,48.7765,48.8012,3041.0
2015-08-17 13:30:00,59.34,59.35,59.34,59.34,1074.0,48.793,48.8012,48.793,48.793,1074.0
2015-08-17 13:35:00,59.35,59.35,59.34,59.34,6576.0,48.8012,48.8012,48.793,48.793,6576.0
2015-08-17 13:40:00,59.34,59.34,59.34,59.34,400.0,48.793,48.793,48.793,48.793,400.0
2015-08-17 13:45:00,59.34,59.34,59.34,59.34,693.0,48.793,48.793,48.793,48.793,693.0
2015-08-17 13:50:00,59.33,59.34,59.33,59.34,1080.0,48.7848,48.793,48.7848,48.793,1080.0
2015-08-17 13:55:00,59.34,59.34,59.34,59.34,500.0,48.793,48.793,48.793,48.793,500.0
2015-08-17 14:00:00,59.33,59.34,59.27,59.3,2133478.0,48.7848,48.793,48.7354,48.7601,2133478.0
2015-08-17 14:05:00,59.3,59.32,59.29,59.3,45419.0,48.7601,48.7765,48.7519,48.7601,45419.0
2015-08-17 14:10:00,59.3,59.3,59.29,59.29,7551.0,48.7601,48.7601,48.7519,48.7519,7551.0
2015-08-17 14:15:00,59.28,59.28,59.26,59.27,18528.0,48.7436,48.7436,48.7272,48.7354,18528.0
2015-08-17 14:20:00,59.27,59.27,59.27,59.27,1700.0,48.7354,48.7354,48.7354,48.7354,1700.0
2015-08-17 14:25:00,59.27,59.27,59.26,59.26,3400.0,48.7354,48.7354,48.7272,48.7272,3400.0
2015-08-17 14:30:00,59.25,59.27,59.25,59.26,20587.0,48.719,48.7354,48.719,48.7272,20587.0
2015-08-17 14:35:00,59.27,59.27,59.26,59.27,7086.0,48.7354,48.7354,48.7272,48.7354,7086.0
2015-08-17 14:40:00,59.27,59.3,59.27,59.29,32626.0,48.7354,48.7601,48.7354,48.7519,32626.0
2015-08-17 14:45:00,59.29,59.29,59.28,59.29,900.0,48.7519,48.7519,48.7436,48.7519,900.0
2015-08-17 14:50:00,59.28,59.28,59.27,59.28,19692.0,48.7436,48.7436,48.7354,48.7436,19692.0
2015-08-17 14:55:00,59.28,59.3,59.28,59.29,10159.0,48.7436,48.7601,48.7436,48.7519,10159.0
2015-08-17 15:00:00,59.29,59.29,59.29,59.29,6598.0,48.7519,48.7519,48.7519,48.7519,6598.0
2015-08-17 15:05:00,59.29,59.3,59.27,59.29,43772.0,48.7519,48.7601,48.7354,48.7519,43772.0
2015-08-17 15:10:00,59.28,59.29,59.28,59.29,16104.0,48.7436,48.7519,48.7436,48.7519,16104.0
2015-08-17 15:15:00,59.28,59.28,59.26,59.26,1700.0,48.7436,48.7436,48.7272,48.7272,1700.0
2015-08-17 15:20:00,59.27,59.27,59.26,59.26,3798.0,48.7354,48.7354,48.7272,48.7272,3798.0
2015-08-17 15:25:00,59.26,59.28,59.26,59.28,13484.0,48.7272,48.7436,48.7272,48.7436,13484.0
2015-08-17 15:30:00,59.27,59.29,59.27,59.28,28851.0,48.7354,48.7519,48.7354,48.7436,28851.0
2015-08-17 15:35:00,59.28,59.29,59.27,59.27,17446.0,48.7436,48.7519,48.7354,48.7354,17446.0
2015-08-17 15:40:00,59.27,59.28,59.27,59.28,12514.0,48.7354,48.7436,48.7354,48.7436,12514.0
2015-08-17 15:45:00,59.28,59.29,59.27,59.28,20106.0,48.7436,48.7519,48.7354,48.7436,20106.0
2015-08-17 15:50:00,59.28,59.3,59.28,59.3,63963.0,48.7436,48.7601,48.7436,48.7601,63963.0
2015-08-17 15:55:00,59.3,59.31,59.29,59.31,46672.0,48.7601,48.7683,48.7519,48.7683,46672.0
2015-08-18 09:30:00,59.02,59.09,59.02,59.09,32470.0,48.5299,48.5874,48.5299,48.5874,32470.0
2015-08-18 09:35:00,59.11,59.12,59.1,59.1,14510.0,48.6039,48.6121,48.5956,48.5956,14510.0
2015-08-18 09:40:00,59.11,59.11,59.05,59.06,2774.0,48.6039,48.6039,48.5545,48.5627,2774.0
2015-08-18 09:45:00,59.04,59.05,59.02,59.04,3917.0,48.5463,48.5545,48.5299,48.5463,3917.0
2015-08-18 09:50:00,59.05,59.05,59.02,59.04,34100.0,48.5545,48.5545,48.5299,48.5463,34100.0
2015-08-18 09:55:00,59.04,59.08,59.04,59.07,3800.0,48.5463,48.5792,48.5463,48.571,3800.0
2015-08-18 10:00:00,59.07,59.11,59.02,59.11,9974.0,48.571,48.6039,48.5299,48.6039,9974.0
2015-08-18 10:05:00,59.11,59.11,59.09,59.1,1400.0,48.6039,48.6039,48.5874,48.5956,1400.0
2015-08-18 10:10:00,59.11,59.11,59.07,59.1,2760.0,48.6039,48.6039,48.571,48.5956,2760.0
2015-08-18 10:15:00,59.1,59.11,59.07,59.1,1567.0,48.5956,48.6039,48.571,48.5956,1567.0
2015-08-18 10:20:00,59.15,59.16,59.14,59.14,2373.0,48.6367,48.645,48.6285,48.6285,2373.0
2015-08-18 10:25:00,59.13,59.14,59.09,59.1,5898.0,48.6203,48.6285,48.5874,48.5956,5898.0
2015-08-18 10:30:00,59.1,59.12,59.09,59.12,3900.0,48.5956,48.6121,48.5874,48.6121,3900.0
2015-08-18 10:35:00,59.11,59.11,59.07,59.1,5200.0,48.6039,48.6039,48.571,48.5956,5200.0
2015-08-18 10:40:00,59.12,59.12,59.11,59.11,2729.0,48.6121,48.6121,48.6039,48.6039,2729.0
2015-08-18 10:45:00,59.13,59.15,59.12,59.14,23051.0,48.6203,48.6367,48.6121,48.6285,23051.0
2015-08-18 10:50:00,59.14,59.16,59.13,59.16,4230.0,48.6285,48.645,48.6203,48.645,4230.0
2015-08-18 10:55:00,59.17,59.19,59.16,59.18,7810.0,48.6532,48.6696,48.645,48.6614,7810.0
2015-08-18 11:00:00,59.18,59.18,59.12,59.13,5404.0,48.6614,48.6614,48.6121,48.6203,5404.0
2015-08-18 11:05:00,59.13,59.15,59.12,59.15,2245.0,48.6203,48.6367,48.6121,48.6367,2245.0
2015-08-18 11:10:00,59.14,59.16,59.14,59.16,1514.0,48.6285,48.645,48.6285,48.645,1514.0
2015-08-18 11:15:00,59.14,59.16,59.13,59.14,8278.0,48.6285,48.645,48.6203,48.6285,8278.0
2015-08-18 11:20:00,59.13,59.16,59.09,59.1,6674.0,48.6203,48.645,48.5874,48.5956,6674.0
2015-08-18 11:25:00,59.09,59.11,59.08,59.08,6258.0,48.5874,48.6039,48.5792,48.5792,6258.0
2015-08-18 11:30:00,59.07,59.08,59.04,59.04,6020.0,48.571,48.5792,48.5463,48.5463,6020.0
2015-08-18 11:35:00,59.04,59.05,59.03,59.03,1700.0,48.5463,48.5545,48.5381,48.5381,1700.0
2015-08-18 11:40:00,59.02,59.05,59.02,59.05,1107.0,48.5299,48.5545,48.5299,48.5545,1107.0
2015-08-18 11:45:00,59.04,59.05,59.03,59.04,910.0,48.5463,48.5545,48.5381,48.5463,910.0
2015-08-18 11:50:00,59.04,59.05,59.02,59.05,6547.0,48.5463,48.5545,48.5299,48.5545,6547.0
2015-08-18 11:55:00,59.05,59.06,59.05,59.05,664.0,48.5545,48.5627,48.5545,48.5545,664.0
2015-08-18 12:00:00,59.06,59.07,59.05,59.05,3975.0,48.5627,48.571,48.5545,48.5545,3975.0
2015-08-18 12:05:00,59.05,59.07,59.04,59.07,2159.0,48.5545,48.571,48.5463,48.571,2159.0
2015-08-18 12:10:00,59.07,59.09,59.06,59.08,71564.0,48.571,48.5874,48.5627,48.5792,71564.0
2015-08-18 12:15:00,59.08,59.08,59.05,59.06,1997.0,48.5792,48.5792,48.5545,48.5627,1997.0
2015-08-18 12:20:00,59.06,59.07,59.05,59.07,1755.0,48.5627,48.571,48.5545,48.571,1755.0
2015-08-18 12:25:00,59.07,59.09,59.07,59.09,799.0,48.571,48.5874,48.571,48.5874,799.0
2015-08-18 12:30:00,59.07,59.07,59.07,59.07,500.0,48.571,48.571,48.571,48.571,500.0
2015-08-18 12:35:00,59.06,59.07,59.05,59.07,1018.0,48.5627,48.571,48.5545,48.571,1018.0
2015-08-18 12:40:00,59.07,59.07,59.05,59.06,2135.0,48.571,48.571,48.5545,48.5627,2135.0
2015-08-18 12:45:00,59.05,59.06,59.04,59.06,669.0,48.5545,48.5627,48.5463,48.5627,669.0
2015-08-18 12:50:00,59.07,59.07,59.06,59.06,2688.0,48.571,48.571,48.5627,48.5627,2688.0
2015-08-18 12:55:00,59.06,59.06,59.02,59.03,2031.0,48.5627,48.5627,48.5299,48.5381,2031.0
2015-08-18 13:00:00,59.02,59.02,58.98,59.0,6075.0,48.5299,48.5299,48.497,48.5134,6075.0
2015-08-18 13:05:00,59.01,59.02,59.0,59.01,3700.0,48.5216,48.5299,48.5134,48.5216,3700.0
2015-08-18 13:10:00,59.01,59.01,59.01,59.01,0.0,48.5216,48.5216,48.5216,48.5216,0.0
2015-08-18 13:15:00,59.01,59.01,59.0,59.01,628.0,48.5216,48.5216,48.5134,48.5216,628.0
2015-08-18 13:20:00,59.02,59.02,59.0,59.01,800.0,48.5299,48.5299,48.5134,48.5216,800.0
2015-08-18 13:25:00,59.02,59.03,59.02,59.02,760.0,48.5299,48.5381,48.5299,48.5299,760.0
2015-08-18 13:30:00,59.02,59.02,59.01,59.02,900.0,48.5299,48.5299,48.5216,48.5299,900.0
2015-08-18 13:35:00,59.02,59.02,59.01,59.01,3482.0,48.5299,48.5299,48.5216,48.5216,3482.0
2015-08-18 13:40:00,59.02,59.02,59.02,59.02,1000.0,48.5299,48.5299,48.5299,48.5299,1000.0
2015-08-18 13:45:00,59.01,59.01,58.98,58.98,8431.0,48.5216,48.5216,48.497,48.497,8431.0
2015-08-18 13:50:00,58.96,58.98,58.96,58.98,1200.0,48.4805,48.497,48.4805,48.497,1200.0
2015-08-18 13:55:00,58.98,58.99,58.97,58.99,1100.0,48.497,48.5052,48.4887,48.5052,1100.0
2015-08-18 14:00:00,58.97,58.98,58.96,58.98,9575.0,48.4887,48.497,48.4805,48.497,9575.0
2015-08-18 14:05:00,58.98,59.03,58.97,59.03,7461.0,48.497,48.5381,48.4887,48.5381,7461.0
2015-08-18 14:10:00,59.03,59.04,59.03,59.04,10086.0,48.5381,48.5463,48.5381,48.5463,10086.0
2015-08-18 14:15:00,59.05,59.05,59.04,59.05,10854.0,48.5545,48.5545,48.5463,48.5545,10854.0
2015-08-18 14:20:00,59.05,59.06,59.05,59.05,6845.0,48.5545,48.5627,48.5545,48.5545,6845.0
2015-08-18 14:25:00,59.05,59.06,59.05,59.06,230.0,48.5545,48.5627,48.5545,48.5627,230.0
2015-08-18 14:30:00,59.05,59.06,59.03,59.03,6805.0,48.5545,48.5627,48.5381,48.5381,6805.0
2015-08-18 14:35:00,59.03,59.04,59.03,59.04,900.0,48.5381,48.5463,48.5381,48.5463,900.0
2015-08-18 14:40:00,59.04,59.04,59.0,59.0,8403.0,48.5463,48.5463,48.5134,48.5134,8403.0
2015-08-18 14:45:00,58.99,59.01,58.98,59.0,8509.0,48.5052,48.5216,48.497,48.5134,8509.0
2015-08-18 14:50:00,59.0,59.0,58.97,58.97,7100.0,48.5134,48.5134,48.4887,48.4887,7100.0
2015-08-18 14:55:00,58.96,58.97,58.95,58.96,10203.0,48.4805,48.4887,48.4723,48.4805,10203.0
2015-08-18 15:00:00,58.95,58.97,58.95,58.96,1902.0,48.4723,48.4887,48.4723,48.4805,1902.0
2015-08-18 15:05:00,58.97,58.98,58.97,58.98,611.0,48.4887,48.497,48.4887,48.497,611.0
2015-08-18 15:10:00,58.98,58.98,58.96,58.97,11366.0,48.497,48.497,48.4805,48.4887,11366.0
2015-08-18 15:15:00,58.98,59.0,58.98,59.0,5200.0,48.497,48.5134,48.497,48.5134,5200.0
2015-08-18 15:20:00,59.0,59.0,58.97,58.97,2300.0,48.5134,48.5134,48.4887,48.4887,2300.0
2015-08-18 15:25:00,58.97,59.0,58.97,58.99,7981.0,48.4887,48.5134,48.4887,48.5052,7981.0
2015-08-18 15:30:00,58.99,58.99,58.98,58.98,1200.0,48.5052,48.5052,48.497,48.497,1200.0
2015-08-18 15:35:00,58.98,59.0,58.98,59.0,1400.0,48.497,48.5134,48.497,48.5134,1400.0
2015-08-18 15:40:00,58.99,58.99,58.98,58.98,2869.0,48.5052,48.5052,48.497,48.497,2869.0
2015-08-18 15:45:00,58.97,59.01,58.97,59.01,3800.0,48.4887,48.5216,48.4887,48.5216,3800.0
2015-08-18 15:50:00,59.01,59.02,59.01,59.02,2667.0,48.5216,48.5299,48.5216,48.5299,2667.0
2015-08-18 15:55:00,59.02,59.04,59.0,59.03,34067.0,48.5299,48.5463,48.5134,48.5381,34067.0
2015-08-19 09:30:00,58.71,58.71,58.56,58.64,5226.0,48.275,48.275,48.1516,48.2174,5226.0
2015-08-19 09:35:00,58.58,58.59,58.55,58.59,3099.0,48.1681,48.1763,48.1434,48.1763,3099.0
2015-08-19 09:40:00,58.56,58.56,58.53,58.54,3036.0,48.1516,48.1516,48.1269,48.1352,3036.0
2015-08-19 09:45:00,58.54,58.54,58.5,58.5,10914.0,48.1352,48.1352,48.1023,48.1023,10914.0
2015-08-19 09:50:00,58.49,58.54,58.48,58.53,4800.0,48.0941,48.1352,48.0858,48.1269,4800.0
2015-08-19 09:55:00,58.52,58.53,58.49,58.49,3900.0,48.1187,48.1269,48.0941,48.0941,3900.0
2015-08-19 10:00:00,58.49,58.57,58.48,58.57,6072.0,48.0941,48.1598,48.0858,48.1598,6072.0
2015-08-19 10:05:00,58.57,58.59,58.57,58.59,3702.0,48.1598,48.1763,48.1598,48.1763,3702.0
2015-08-19 10:10:00,58.58,58.61,58.58,58.59,1329.0,48.1681,48.1927,48.1681,48.1763,1329.0
2015-08-19 10:15:00,58.58,58.58,58.53,58.54,3826.0,48.1681,48.1681,48.1269,48.1352,3826.0
2015-08-19 10:20:00,58.54,58.54,58.53,58.54,100.0,48.1352,48.1352,48.1269,48.1352,100.0
2015-08-19 10:25:00,58.57,58.57,58.54,58.55,1248.0,48.1598,48.1598,48.1352,48.1434,1248.0
2015-08-19 10:30:00,58.51,58.53,58.5,58.52,9710.0,48.1105,48.1269,48.1023,48.1187,9710.0
2015-08-19 10:35:00,58.52,58.52,58.46,58.47,8132.0,48.1187,48.1187,48.0694,48.0776,8132.0
2015-08-19 10:40:00,58.47,58.48,58.4,58.4,7800.0,48.0776,48.0858,48.0201,48.0201,7800.0
2015-08-19 10:45:00,58.39,58.4,58.36,58.39,45877.0,48.0118,48.0201,47.9872,48.0118,45877.0
2015-08-19 10:50:00,58.39,58.39,58.33,58.33,4056.0,48.0118,48.0118,47.9625,47.9625,4056.0
2015-08-19 10:55:00,58.34,58.34,58.34,58.34,1200.0,47.9707,47.9707,47.9707,47.9707,1200.0
2015-08-19 11:00:00,58.34,58.39,58.33,58.37,40124.0,47.9707,48.0118,47.9625,47.9954,40124.0
2015-08-19 11:05:00,58.37,58.37,58.35,58.36,856.0,47.9954,47.9954,47.9789,47.9872,856.0
2015-08-19 11:10:00,58.35,58.37,58.33,58.33,38957.0,47.9789,47.9954,47.9625,47.9625,38957.0
2015-08-19 11:15:00,58.33,58.33,58.28,58.29,21321.0,47.9625,47.9625,47.9214,47.9296,21321.0
2015-08-19 11:20:00,58.29,58.31,58.29,58.3,16674.0,47.9296,47.946,47.9296,47.9378,16674.0
2015-08-19 11:25:00,58.3,58.3,58.26,58.27,3300.0,47.9378,47.9378,47.9049,47.9132,3300.0
2015-08-19 11:30:00,58.25,58.25,58.23,58.24,6827.0,47.8967,47.8967,47.8803,47.8885,6827.0
2015-08-19 11:35:00,58.24,58.27,58.22,58.27,2661.0,47.8885,47.9132,47.872,47.9132,2661.0
2015-08-19 11:40:00,58.27,58.27,58.24,58.24,6758.0,47.9132,47.9132,47.8885,47.8885,6758.0
2015-08-19 11:45:00,58.23,58.23,58.17,58.18,4609.0,47.8803,47.8803,47.8309,47.8392,4609.0
2015-08-19 11:50:00,58.19,58.21,58.18,58.21,27281.0,47.8474,47.8638,47.8392,47.8638,27281.0
2015-08-19 11:55:00,58.21,58.26,58.21,58.26,10061.0,47.8638,47.9049,47.8638,47.9049,10061.0
2015-08-19 12:00:00,58.25,58.27,58.24,58.25,2483.0,47.8967,47.9132,47.8885,47.8967,2483.0
2015-08-19 12:05:00,58.25,58.28,58.25,58.28,800.0,47.8967,47.9214,47.8967,47.9214,800.0
2015-08-19 12:10:00,58.28,58.29,58.27,58.28,3914.0,47.9214,47.9296,47.9132,47.9214,3914.0
2015-08-19 12:15:00,58.28,58.28,58.24,58.24,9967.0,47.9214,47.9214,47.8885,47.8885,9967.0
2015-08-19 12:20:00,58.25,58.28,58.23,58.28,15247.0,47.8967,47.9214,47.8803,47.9214,15247.0
2015-08-19 12:25:00,58.28,58.29,58.28,58.29,1171.0,47.9214,47.9296,47.9214,47.9296,1171.0
2015-08-19 12:30:00,58.3,58.33,58.3,58.33,5610.0,47.9378,47.9625,47.9378,47.9625,5610.0
2015-08-19 12:35:00,58.34,58.34,58.33,58.34,1404.0,47.9707,47.9707,47.9625,47.9707,1404.0
2015-08-19 12:40:00,58.35,58.39,58.35,58.36,15852.0,47.9789,48.0118,47.9789,47.9872,15852.0
2015-08-19 12:45:00,58.36,58.36,58.32,58.34,2710.0,47.9872,47.9872,47.9543,47.9707,2710.0
2015-08-19 12:50:00,58.36,58.36,58.32,58.35,15285.0,47.9872,47.9872,47.9543,47.9789,15285.0
2015-08-19 12:55:00,58.35,58.36,58.34,58.34,5400.0,47.9789,47.9872,47.9707,47.9707,5400.0
2015-08-19 13:00:00,58.34,58.36,58.34,58.36,1200.0,47.9707,47.9872,47.9707,47.9872,1200.0
2015-08-19 13:05:00,58.37,58.37,58.36,58.37,800.0,47.9954,47.9954,47.9872,47.9954,800.0
2015-08-19 13:10:00,58.4,58.41,58.4,58.4,1800.0,48.0201,48.0283,48.0201,48.0201,1800.0
2015-08-19 13:15:00,58.41,58.41,58.41,58.41,100.0,48.0283,48.0283,48.0283,48.0283,100.0
2015-08-19 13:20:00,58.43,58.43,58.4,58.42,11778.0,48.0447,48.0447,48.0201,48.0365,11778.0
2015-08-19 13:25:00,58.39,58.39,58.35,58.35,13800.0,48.0118,48.0118,47.9789,47.9789,13800.0
2015-08-19 13:30:00,58.35,58.38,58.35,58.38,3000.0,47.9789,48.0036,47.9789,48.0036,3000.0
2015-08-19 13:35:00,58.39,58.4,58.31,58.34,13000.0,48.0118,48.0201,47.946,47.9707,13000.0
2015-08-19 13:40:00,58.36,58.46,58.35,58.46,4896.0,47.9872,48.0694,47.9789,48.0694,4896.0
2015-08-19 13:45:00,58.45,58.56,58.42,58.53,17366.0,48.0612,48.1516,48.0365,48.1269,17366.0
2015-08-19 13:50:00,58.52,58.55,58.49,58.54,5000.0,48.1187,48.1434,48.0941,48.1352,5000.0
2015-08-19 13:55:00,58.53,58.53,58.48,58.49,4501.0,48.1269,48.1269,48.0858,48.0941,4501.0
2015-08-19 14:00:00,58.49,58.59,58.49,58.58,6900.0,48.0941,48.1763,48.0941,48.1681,6900.0
2015-08-19 14:05:00,58.59,58.73,58.58,58.73,16118.0,48.1763,48.2914,48.1681,48.2914,16118.0
2015-08-19 14:10:00,58.73,58.88,58.73,58.86,22051.0,48.2914,48.4147,48.2914,48.3983,22051.0
2015-08-19 14:15:00,58.83,58.83,58.77,58.79,9830.0,48.3736,48.3736,48.3243,48.3407,9830.0
2015-08-19 14:20:00,58.79,58.8,58.79,58.8,1500.0,48.3407,48.349,48.3407,48.349,1500.0
2015-08-19 14:25:00,58.77,58.77,58.71,58.72,1186.0,48.3243,48.3243,48.275,48.2832,1186.0
2015-08-19 14:30:00,58.69,58.69,58.65,58.66,1300.0,48.2585,48.2585,48.2256,48.2338,1300.0
2015-08-19 14:35:00,58.67,58.71,58.67,58.69,9800.0,48.2421,48.275,48.2421,48.2585,9800.0
2015-08-19 14:40:00,58.7,58.7,58.59,58.6,7814.0,48.2667,48.2667,48.1763,48.1845,7814.0
2015-08-19 14:45:00,58.61,58.62,58.56,58.62,6400.0,48.1927,48.2009,48.1516,48.2009,6400.0
2015-08-19 14:50:00,58.59,58.59,58.54,58.54,4700.0,48.1763,48.1763,48.1352,48.1352,4700.0
2015-08-19 14:55:00,58.55,58.55,58.45,58.49,3951.0,48.1434,48.1434,48.0612,48.0941,3951.0
2015-08-19 15:00:00,58.46,58.47,58.42,58.42,27059.0,48.0694,48.0776,48.0365,48.0365,27059.0
2015-08-19 15:05:00,58.44,58.48,58.43,58.48,5290.0,48.0529,48.0858,48.0447,48.0858,5290.0
2015-08-19 15:10:00,58.48,58.48,58.46,58.47,7480.0,48.0858,48.0858,48.0694,48.0776,7480.0
2015-08-19 15:15:00,58.45,58.49,58.43,58.49,11835.0,48.0612,48.0941,48.0447,48.0941,11835.0
2015-08-19 15:20:00,58.48,58.55,58.48,58.52,7270.0,48.0858,48.1434,48.0858,48.1187,7270.0
2015-08-19 15:25:00,58.52,58.53,58.51,58.52,2130.0,48.1187,48.1269,48.1105,48.1187,2130.0
2015-08-19 15:30:00,58.53,58.57,58.52,58.55,12423.0,48.1269,48.1598,48.1187,48.1434,12423.0
2015-08-19 15:35:00,58.55,58.55,58.47,58.48,8749.0,48.1434,48.1434,48.0776,48.0858,8749.0
2015-08-19 15:40:00,58.48,58.55,58.48,58.54,8784.0,48.0858,48.1434,48.0858,48.1352,8784.0
2015-08-19 15:45:00,58.53,58.58,58.53,58.58,5467.0,48.1269,48.1681,48.1269,48.1681,5467.0
2015-08-19 15:50:00,58.57,58.59,58.56,58.58,5653.0,48.1598,48.1763,48.1516,48.1681,5653.0
2015-08-19 15:55:00,58.57,58.57,58.47,58.49,26783.0,48.1598,48.1598,48.0776,48.0941,26783.0
2015-08-20 09:30:00,57.98,57.98,57.87,57.88,34142.0,47.6747,47.6747,47.5843,47.5925,34142.0
2015-08-20 09:35:00,57.91,57.94,57.84,57.94,16195.0,47.6171,47.6418,47.5596,47.6418,16195.0
2015-08-20 09:40:00,57.97,58.03,57.97,58.0,32692.0,47.6665,47.7158,47.6665,47.6911,32692.0
2015-08-20 09:45:00,57.99,57.99,57.86,57.88,29251.0,47.6829,47.6829,47.576,47.5925,29251.0
2015-08-20 09:50:00,57.88,57.9,57.85,57.87,14268.0,47.5925,47.6089,47.5678,47.5843,14268.0
2015-08-20 09:55:00,57.88,57.89,57.82,57.83,6023.0,47.5925,47.6007,47.5431,47.5514,6023.0
2015-08-20 10:00:00,57.82,57.85,57.73,57.74,26937.0,47.5431,47.5678,47.4691,47.4774,26937.0
2015-08-20 10:05:00,57.73,57.75,57.72,57.74,12855.0,47.4691,47.4856,47.4609,47.4774,12855.0
2015-08-20 10:10:00,57.74,57.78,57.73,57.78,15099.0,47.4774,47.5103,47.4691,47.5103,15099.0
2015-08-20 10:15:00,57.77,57.78,57.72,57.72,16021.0,47.502,47.5103,47.4609,47.4609,16021.0
2015-08-20 10:20:00,57.7,57.72,57.66,57.67,5411.0,47.4445,47.4609,47.4116,47.4198,5411.0
2015-08-20 10:25:00,57.66,57.68,57.62,57.64,4885.0,47.4116,47.428,47.3787,47.3951,4885.0
2015-08-20 10:30:00,57.65,57.7,57.64,57.7,8003.0,47.4034,47.4445,47.3951,47.4445,8003.0
2015-08-20 10:35:00,57.69,57.76,57.68,57.75,11022.0,47.4362,47.4938,47.428,47.4856,11022.0
2015-08-20 10:40:00,57.75,57.77,57.72,57.76,8975.0,47.4856,47.502,47.4609,47.4938,8975.0
2015-08-20 10:45:00,57.75,57.79,57.73,57.79,4009.0,47.4856,47.5185,47.4691,47.5185,4009.0
2015-08-20 10:50:00,57.79,57.83,57.78,57.82,3335.0,47.5185,47.5514,47.5103,47.5431,3335.0
2015-08-20 10:55:00,57.83,57.83,57.75,57.76,6966.0,47.5514,47.5514,47.4856,47.4938,6966.0
2015-08-20 11:00:00,57.75,57.78,57.74,57.77,9235.0,47.4856,47.5103,47.4774,47.502,9235.0
2015-08-20 11:05:00,57.77,57.77,57.7,57.71,18998.0,47.502,47.502,47.4445,47.4527,18998.0
2015-08-20 11:10:00,57.69,57.71,57.67,57.67,4582.0,47.4362,47.4527,47.4198,47.4198,4582.0
2015-08-20 11:15:00,57.67,57.69,57.62,57.62,5002.0,47.4198,47.4362,47.3787,47.3787,5002.0
2015-08-20 11:20:00,57.62,57.68,57.61,57.68,14290.0,47.3787,47.428,47.3705,47.428,14290.0
2015-08-20 11:25:00,57.7,57.75,57.7,57.71,5600.0,47.4445,47.4856,47.4445,47.4527,5600.0
2015-08-20 11:30:00,57.72,57.72,57.67,57.68,4420.0,47.4609,47.4609,47.4198,47.428,4420.0
2015-08-20 11:35:00,57.68,57.7,57.66,57.69,11830.0,47.428,47.4445,47.4116,47.4362,11830.0
2015-08-20 11:40:00,57.69,57.72,57.69,57.69,2762.0,47.4362,47.4609,47.4362,47.4362,2762.0
2015-08-20 11:45:00,57.72,57.73,57.7,57.73,7175.0,47.4609,47.4691,47.4445,47.4691,7175.0
2015-08-20 11:50:00,57.72,57.72,57.69,57.71,9411.0,47.4609,47.4609,47.4362,47.4527,9411.0
2015-08-20 11:55:00,57.71,57.77,57.7,57.77,33051.0,47.4527,47.502,47.4445,47.502,33051.0
2015-08-20 12:00:00,57.78,57.78,57.72,57.72,11100.0,47.5103,47.5103,47.4609,47.4609,11100.0
2015-08-20 12:05:00,57.72,57.75,57.7,57.75,8955.0,47.4609,47.4856,47.4445,47.4856,8955.0
2015-08-20 12:10:00,57.76,57.77,57.73,57.73,17700.0,47.4938,47.502,47.4691,47.4691,17700.0
2015-08-20 12:15:00,57.72,57.73,57.66,57.69,11523.0,47.4609,47.4691,47.4116,47.4362,11523.0
2015-08-20 12:20:00,57.7,57.7,57.63,57.65,15609.0,47.4445,47.4445,47.3869,47.4034,15609.0
2015-08-20 12:25:00,57.65,57.66,57.63,57.64,11423.0,47.4034,47.4116,47.3869,47.3951,11423.0
2015-08-20 12:30:00,57.64,57.69,57.63,57.66,17700.0,47.3951,47.4362,47.3869,47.4116,17700.0
2015-08-20 12:35:00,57.68,57.68,57.64,57.65,25114.0,47.428,47.428,47.3951,47.4034,25114.0
2015-08-20 12:40:00,57.64,57.65,57.61,57.61,3600.0,47.3951,47.4034,47.3705,47.3705,3600.0
2015-08-20 12:45:00,57.6,57.6,57.52,57.57,4951.0,47.3622,47.3622,47.2965,47.3376,4951.0
2015-08-20 12:50:00,57.58,57.58,57.53,57.54,11720.0,47.3458,47.3458,47.3047,47.3129,11720.0
2015-08-20 12:55:00,57.53,57.53,57.47,57.5,5600.0,47.3047,47.3047,47.2553,47.28,5600.0
2015-08-20 13:00:00,57.5,57.51,57.47,57.48,3400.0,47.28,47.2882,47.2553,47.2636,3400.0
2015-08-20 13:05:00,57.5,57.51,57.49,57.49,2420.0,47.28,47.2882,47.2718,47.2718,2420.0
2015-08-20 13:10:00,57.48,57.51,57.48,57.5,13883.0,47.2636,47.2882,47.2636,47.28,13883.0
2015-08-20 13:15:00,57.51,57.57,57.5,57.56,4435.0,47.2882,47.3376,47.28,47.3294,4435.0
2015-08-20 13:20:00,57.56,57.61,57.56,57.58,2700.0,47.3294,47.3705,47.3294,47.3458,2700.0
2015-08-20 13:25:00,57.57,57.63,57.55,57.59,14792.0,47.3376,47.3869,47.3211,47.354,14792.0
2015-08-20 13:30:00,57.58,57.62,57.57,57.58,39592.0,47.3458,47.3787,47.3376,47.3458,39592.0
2015-08-20 13:35:00,57.58,57.58,57.56,57.56,7076.0,47.3458,47.3458,47.3294,47.3294,7076.0
2015-08-20 13:40:00,57.55,57.57,57.5,57.56,18738.0,47.3211,47.3376,47.28,47.3294,18738.0
2015-08-20 13:45:00,57.57,57.6,57.53,57.6,38745.0,47.3376,47.3622,47.3047,47.3622,38745.0
2015-08-20 13:50:00,57.6,57.62,57.59,57.61,46767.0,47.3622,47.3787,47.354,47.3705,46767.0
2015-08-20 13:55:00,57.6,57.62,57.6,57.62,24725.0,47.3622,47.3787,47.3622,47.3787,24725.0
2015-08-20 14:00:00,57.63,57.63,57.57,57.57,10735.0,47.3869,47.3869,47.3376,47.3376,10735.0
2015-08-20 14:05:00,57.56,57.56,57.53,57.53,14850.0,47.3294,47.3294,47.3047,47.3047,14850.0
2015-08-20 14:10:00,57.52,57.53,57.5,57.5,9050.0,47.2965,47.3047,47.28,47.28,9050.0
2015-08-20 14:15:00,57.5,57.51,57.47,57.51,20765.0,47.28,47.2882,47.2553,47.2882,20765.0
2015-08-20 14:20:00,57.5,57.55,57.49,57.54,8915.0,47.28,47.3211,47.2718,47.3129,8915.0
2015-08-20 14:25:00,57.53,57.53,57.46,57.46,4318.0,47.3047,47.3047,47.2471,47.2471,4318.0
2015-08-20 14:30:00,57.46,57.46,57.4,57.41,12251.0,47.2471,47.2471,47.1978,47.206,12251.0
2015-08-20 14:35:00,57.41,57.45,57.41,57.42,32800.0,47.206,47.2389,47.206,47.2142,32800.0
2015-08-20 14:40:00,57.42,57.42,57.36,57.39,3800.0,47.2142,47.2142,47.1649,47.1896,3800.0
2015-08-20 14:45:00,57.38,57.38,57.33,57.33,4800.0,47.1813,47.1813,47.1402,47.1402,4800.0
2015-08-20 14:50:00,57.32,57.39,57.32,57.36,24600.0,47.132,47.1896,47.132,47.1649,24600.0
2015-08-20 14:55:00,57.37,57.38,57.34,57.35,22100.0,47.1731,47.1813,47.1485,47.1567,22100.0
2015-08-20 15:00:00,57.35,57.39,57.34,57.39,9010.0,47.1567,47.1896,47.1485,47.1896,9010.0
2015-08-20 15:05:00,57.4,57.41,57.39,57.41,4947.0,47.1978,47.206,47.1896,47.206,4947.0
2015-08-20 15:10:00,57.41,57.44,57.39,57.41,4100.0,47.206,47.2307,47.1896,47.206,4100.0
2015-08-20 15:15:00,57.4,57.41,57.36,57.36,5553.0,47.1978,47.206,47.1649,47.1649,5553.0
2015-08-20 15:20:00,57.36,57.41,57.36,57.38,4340.0,47.1649,47.206,47.1649,47.1813,4340.0
2015-08-20 15:25:00,57.38,57.43,57.37,57.42,14800.0,47.1813,47.2225,47.1731,47.2142,14800.0
2015-08-20 15:30:00,57.42,57.49,57.42,57.48,10871.0,47.2142,47.2718,47.2142,47.2636,10871.0
2015-08-20 15:35:00,57.48,57.48,57.41,57.41,52800.0,47.2636,47.2636,47.206,47.206,52800.0
2015-08-20 15:40:00,57.41,57.43,57.37,57.41,41713.0,47.206,47.2225,47.1731,47.206,41713.0
2015-08-20 15:45:00,57.4,57.4,57.33,57.34,13023.0,47.1978,47.1978,47.1402,47.1485,13023.0
2015-08-20 15:50:00,57.33,57.33,57.26,57.27,19977.0,47.1402,47.1402,47.0827,47.0909,19977.0
2015-08-20 15:55:00,57.27,57.3,57.2,57.21,62722.0,47.0909,47.1156,47.0333,47.0416,62722.0
2015-08-21 09:30:00,56.75,56.78,56.62,56.69,17824.0,46.6633,46.688,46.5564,46.614,17824.0
2015-08-21 09:35:00,56.78,56.88,56.77,56.88,515.0,46.688,46.7702,46.6798,46.7702,515.0
2015-08-21 09:40:00,56.84,56.86,56.77,56.78,5732.0,46.7373,46.7538,46.6798,46.688,5732.0
2015-08-21 09:45:00,56.76,56.8,56.71,56.8,32882.0,46.6715,46.7044,46.6304,46.7044,32882.0
2015-08-21 09:50:00,56.8,56.83,56.76,56.82,16186.0,46.7044,46.7291,46.6715,46.7209,16186.0
2015-08-21 09:55:00,56.84,56.85,56.78,56.85,4838.0,46.7373,46.7455,46.688,46.7455,4838.0
2015-08-21 10:00:00,56.83,56.95,56.83,56.94,12390.0,46.7291,46.8278,46.7291,46.8196,12390.0
2015-08-21 10:05:00,56.96,56.98,56.89,56.94,20101.0,46.836,46.8524,46.7784,46.8196,20101.0
2015-08-21 10:10:00,56.92,56.92,56.79,56.8,4708.0,46.8031,46.8031,46.6962,46.7044,4708.0
2015-08-21 10:15:00,56.83,56.85,56.8,56.83,2845.0,46.7291,46.7455,46.7044,46.7291,2845.0
2015-08-21 10:20:00,56.8,56.88,56.8,56.81,18721.0,46.7044,46.7702,46.7044,46.7127,18721.0
2015-08-21 10:25:00,56.8,56.8,56.74,56.74,34834.0,46.7044,46.7044,46.6551,46.6551,34834.0
2015-08-21 10:30:00,56.74,56.77,56.67,56.68,5898.0,46.6551,46.6798,46.5975,46.6058,5898.0
2015-08-21 10:35:00,56.65,56.65,56.53,56.55,27187.0,46.5811,46.5811,46.4824,46.4989,27187.0
2015-08-21 10:40:00,56.56,56.62,56.56,56.6,8821.0,46.5071,46.5564,46.5071,46.54,8821.0
2015-08-21 10:45:00,56.6,56.61,56.52,56.53,12272.0,46.54,46.5482,46.4742,46.4824,12272.0
2015-08-21 10:50:00,56.55,56.62,56.55,56.6,6804.0,46.4989,46.5564,46.4989,46.54,6804.0
2015-08-21 10:55:00,56.59,56.59,56.49,56.53,11492.0,46.5318,46.5318,46.4495,46.4824,11492.0
2015-08-21 11:00:00,56.54,56.55,56.45,56.46,102343.0,46.4906,46.4989,46.4166,46.4249,102343.0
2015-08-21 11:05:00,56.44,56.46,56.37,56.38,12001.0,46.4084,46.4249,46.3509,46.3591,12001.0
2015-08-21 11:10:00,56.37,56.38,56.21,56.31,19840.0,46.3509,46.3591,46.2193,46.3015,19840.0
2015-08-21 11:15:00,56.32,56.37,56.3,56.34,14500.0,46.3097,46.3509,46.2933,46.3262,14500.0
2015-08-21 11:20:00,56.35,56.36,56.24,56.25,10315.0,46.3344,46.3426,46.244,46.2522,10315.0
2015-08-21 11:25:00,56.25,56.33,56.24,56.28,12638.0,46.2522,46.318,46.244,46.2769,12638.0
2015-08-21 11:30:00,56.27,56.31,56.2,56.2,22464.0,46.2686,46.3015,46.2111,46.2111,22464.0
2015-08-21 11:35:00,56.2,56.21,56.08,56.08,100965.0,46.2111,46.2193,46.1124,46.1124,100965.0
2015-08-21 11:40:00,56.09,56.21,56.07,56.21,52569.0,46.1206,46.2193,46.1042,46.2193,52569.0
2015-08-21 11:45:00,56.2,56.26,56.19,56.25,14192.0,46.2111,46.2604,46.2029,46.2522,14192.0
2015-08-21 11:50:00,56.27,56.29,56.23,56.28,13934.0,46.2686,46.2851,46.2357,46.2769,13934.0
2015-08-21 11:55:00,56.3,56.37,56.28,56.35,15964.0,46.2933,46.3509,46.2769,46.3344,15964.0
2015-08-21 12:00:00,56.34,56.41,56.31,56.41,9692.0,46.3262,46.3838,46.3015,46.3838,9692.0
2015-08-21 12:05:00,56.4,56.48,56.37,56.46,5500.0,46.3755,46.4413,46.3509,46.4249,5500.0
2015-08-21 12:10:00,56.44,56.5,56.33,56.34,55633.0,46.4084,46.4578,46.318,46.3262,55633.0
2015-08-21 12:15:00,56.35,56.35,56.29,56.34,18206.0,46.3344,46.3344,46.2851,46.3262,18206.0
2015-08-21 12:20:00,56.35,56.35,56.25,56.25,9436.0,46.3344,46.3344,46.2522,46.2522,9436.0
2015-08-21 12:25:00,56.26,56.31,56.23,56.25,8200.0,46.2604,46.3015,46.2357,46.2522,8200.0
2015-08-21 12:30:00,56.25,56.32,56.24,56.28,11490.0,46.2522,46.3097,46.244,46.2769,11490.0
2015-08-21 12:35:00,56.29,56.31,56.27,56.28,4600.0,46.2851,46.3015,46.2686,46.2769,4600.0
2015-08-21 12:40:00,56.25,56.25,56.17,56.21,22533.0,46.2522,46.2522,46.1864,46.2193,22533.0
2015-08-21 12:45:00,56.2,56.23,56.17,56.22,8890.0,46.2111,46.2357,46.1864,46.2275,8890.0
2015-08-21 12:50:00,56.22,56.22,56.12,56.16,39668.0,46.2275,46.2275,46.1453,46.1782,39668.0
2015-08-21 12:55:00,56.16,56.16,56.07,56.07,14792.0,46.1782,46.1782,46.1042,46.1042,14792.0
2015-08-21 13:00:00,56.04,56.1,55.99,56.03,20169.0,46.0795,46.1289,46.0384,46.0713,20169.0
2015-08-21 13:05:00,56.03,56.05,56.0,56.03,10850.0,46.0713,46.0877,46.0466,46.0713,10850.0
2015-08-21 13:10:00,56.03,56.09,56.01,56.08,32249.0,46.0713,46.1206,46.0548,46.1124,32249.0
2015-08-21 13:15:00,56.07,56.08,56.03,56.06,11803.0,46.1042,46.1124,46.0713,46.096,11803.0
2015-08-21 13:20:00,56.05,56.16,56.05,56.15,15295.0,46.0877,46.1782,46.0877,46.17,15295.0
2015-08-21 13:25:00,56.14,56.19,56.12,56.18,51137.0,46.1617,46.2029,46.1453,46.1946,51137.0
2015-08-21 13:30:00,56.19,56.2,56.11,56.13,76012.0,46.2029,46.2111,46.1371,46.1535,76012.0
2015-08-21 13:35:00,56.13,56.22,56.09,56.21,35646.0,46.1535,46.2275,46.1206,46.2193,35646.0
2015-08-21 13:40:00,56.2,56.24,56.19,56.21,28626.0,46.2111,46.244,46.2029,46.2193,28626.0
2015-08-21 13:45:00,56.21,56.22,56.14,56.16,15481.0,46.2193,46.2275,46.1617,46.1782,15481.0
2015-08-21 13:50:00,56.15,56.18,56.09,56.14,13144.0,46.17,46.1946,46.1206,46.1617,13144.0
2015-08-21 13:55:00,56.15,56.27,56.14,56.26,10008.0,46.17,46.2686,46.1617,46.2604,10008.0
2015-08-21 14:00:00,56.26,56.33,56.26,56.32,19190.0,46.2604,46.318,46.2604,46.3097,19190.0
2015-08-21 14:05:00,56.3,56.32,56.24,56.3,186240.0,46.2933,46.3097,46.244,46.2933,186240.0
2015-08-21 14:10:00,56.3,56.3,56.25,56.27,71241.0,46.2933,46.2933,46.2522,46.2686,71241.0
2015-08-21 14:15:00,56.28,56.3,56.19,56.22,25214.0,46.2769,46.2933,46.2029,46.2275,25214.0
2015-08-21 14:20:00,56.22,56.25,56.15,56.17,32619.0,46.2275,46.2522,46.17,46.1864,32619.0
2015-08-21 14:25:00,56.16,56.19,56.15,56.17,6800.0,46.1782,46.2029,46.17,46.1864,6800.0
2015-08-21 14:30:00,56.17,56.22,56.17,56.19,11616.0,46.1864,46.2275,46.1864,46.2029,11616.0
2015-08-21 14:35:00,56.18,56.18,56.06,56.08,15283.0,46.1946,46.1946,46.096,46.1124,15283.0
2015-08-21 14:40:00,56.07,56.08,56.0,56.01,15316.0,46.1042,46.1124,46.0466,46.0548,15316.0
2015-08-21 14:45:00,56.0,56.01,55.9,55.9,11476.0,46.0466,46.0548,45.9644,45.9644,11476.0
2015-08-21 14:50:00,55.89,55.92,55.85,55.9,10900.0,45.9562,45.9808,45.9233,45.9644,10900.0
2015-08-21 14:55:00,55.9,55.96,55.9,55.91,22332.0,45.9644,46.0137,45.9644,45.9726,22332.0
2015-08-21 15:00:00,55.91,55.95,55.89,55.93,20974.0,45.9726,46.0055,45.9562,45.9891,20974.0
2015-08-21 15:05:00,55.93,55.93,55.83,55.83,19650.0,45.9891,45.9891,45.9068,45.9068,19650.0
2015-08-21 15:10:00,55.83,55.83,55.69,55.71,438462.0,45.9068,45.9068,45.7917,45.8082,438462.0
2015-08-21 15:15:00,55.7,55.8,55.61,55.79,38402.0,45.7999,45.8822,45.7259,45.874,38402.0
2015-08-21 15:20:00,55.78,55.84,55.73,55.83,29200.0,45.8657,45.9151,45.8246,45.9068,29200.0
2015-08-21 15:25:00,55.82,55.82,55.73,55.77,174680.0,45.8986,45.8986,45.8246,45.8575,174680.0
2015-08-21 15:30:00,55.77,55.77,55.63,55.64,51878.0,45.8575,45.8575,45.7424,45.7506,51878.0
2015-08-21 15:35:00,55.64,55.7,55.6,55.69,31852.0,45.7506,45.7999,45.7177,45.7917,31852.0
2015-08-21 15:40:00,55.72,55.79,55.71,55.78,28215.0,45.8164,45.874,45.8082,45.8657,28215.0
2015-08-21 15:45:00,55.77,55.81,55.72,55.8,41740.0,45.8575,45.8904,45.8164,45.8822,41740.0
2015-08-21 15:50:00,55.79,55.84,55.67,55.67,39403.0,45.874,45.9151,45.7753,45.7753,39403.0
2015-08-21 15:55:00,55.68,55.68,55.57,55.57,70404.0,45.7835,45.7835,45.6931,45.6931,70404.0
2015-08-24 09:30:00,52.19,52.79,50.37,51.79,172070.0,42.9138,43.4072,41.4173,42.5849,172070.0
2015-08-24 09:35:00,51.72,52.99,50.93,52.99,13268.0,42.5273,43.5716,41.8778,43.5716,13268.0
2015-08-24 09:40:00,52.81,53.27,52.81,53.27,72207.0,43.4236,43.8019,43.4236,43.8019,72207.0
2015-08-24 09:45:00,53.19,53.32,52.84,52.96,154143.0,43.7361,43.843,43.4483,43.547,154143.0
2015-08-24 09:50:00,52.84,52.92,52.71,52.92,55010.0,43.4483,43.5141,43.3414,43.5141,55010.0
2015-08-24 09:55:00,52.91,53.36,52.91,53.25,56231.0,43.5058,43.8759,43.5058,43.7854,56231.0
2015-08-24 10:00:00,53.35,53.77,53.24,53.54,25960.0,43.8676,44.213,43.7772,44.0239,25960.0
2015-08-24 10:05:00,53.57,53.86,53.39,53.82,100833.0,44.0485,44.287,43.9005,44.2541,100833.0
2015-08-24 10:10:00,53.8,53.95,53.55,53.55,131745.0,44.2377,44.361,44.0321,44.0321,131745.0
2015-08-24 10:15:00,53.56,53.98,53.55,53.94,118691.0,44.0403,44.3857,44.0321,44.3528,118691.0
2015-08-24 10:20:00,53.92,54.24,53.89,54.24,35430.0,44.3363,44.5994,44.3117,44.5994,35430.0
2015-08-24 10:25:00,54.26,54.26,53.96,53.96,69430.0,44.6159,44.6159,44.3692,44.3692,69430.0
2015-08-24 10:30:00,53.96,53.96,53.67,53.68,50592.0,44.3692,44.3692,44.1308,44.139,50592.0
2015-08-24 10:35:00,53.68,54.24,53.68,54.12,49067.0,44.139,44.5994,44.139,44.5008,49067.0
2015-08-24 10:40:00,54.11,54.15,53.84,53.97,55218.0,44.4926,44.5254,44.2705,44.3774,55218.0
2015-08-24 10:45:00,53.98,54.11,53.95,54.06,60290.0,44.3857,44.4926,44.361,44.4514,60290.0
2015-08-24 10:50:00,54.06,54.21,54.06,54.18,39025.0,44.4514,44.5748,44.4514,44.5501,39025.0
2015-08-24 10:55:00,54.17,54.17,53.97,54.08,43865.0,44.5419,44.5419,44.3774,44.4679,43865.0
2015-08-24 11:00:00,54.07,54.11,53.92,53.98,37355.0,44.4597,44.4926,44.3363,44.3857,37355.0
2015-08-24 11:05:00,53.96,53.98,53.77,53.85,33167.0,44.3692,44.3857,44.213,44.2788,33167.0
2015-08-24 11:10:00,53.82,53.82,53.72,53.8,166127.0,44.2541,44.2541,44.1719,44.2377,166127.0
2015-08-24 11:15:00,53.81,53.82,53.64,53.77,34565.0,44.2459,44.2541,44.1061,44.213,34565.0
2015-08-24 11:20:00,53.77,53.78,53.67,53.68,90575.0,44.213,44.2212,44.1308,44.139,90575.0
2015-08-24 11:25:00,53.68,53.79,53.66,53.69,21311.0,44.139,44.2294,44.1225,44.1472,21311.0
2015-08-24 11:30:00,53.67,53.78,53.64,53.77,46558.0,44.1308,44.2212,44.1061,44.213,46558.0
2015-08-24 11:35:00,53.77,53.96,53.77,53.96,54922.0,44.213,44.3692,44.213,44.3692,54922.0
2015-08-24 11:40:00,53.96,54.03,53.88,54.03,18877.0,44.3692,44.4268,44.3034,44.4268,18877.0
2015-08-24 11:45:00,54.03,54.18,54.03,54.18,60820.0,44.4268,44.5501,44.4268,44.5501,60820.0
2015-08-24 11:50:00,54.17,54.57,54.17,54.57,44499.0,44.5419,44.8708,44.5419,44.8708,44499.0
2015-08-24 11:55:00,54.56,54.58,54.46,54.54,14707.0,44.8626,44.879,44.7803,44.8461,14707.0
2015-08-24 12:00:00,54.53,54.54,54.35,54.38,34075.0,44.8379,44.8461,44.6899,44.7146,34075.0
2015-08-24 12:05:00,54.38,54.56,54.31,54.54,24549.0,44.7146,44.8626,44.657,44.8461,24549.0
2015-08-24 12:10:00,54.55,54.71,54.52,54.59,45145.0,44.8543,44.9859,44.8297,44.8872,45145.0
2015-08-24 12:15:00,54.6,54.66,54.54,54.64,63398.0,44.8955,44.9448,44.8461,44.9284,63398.0
2015-08-24 12:20:00,54.66,54.76,54.63,54.74,45501.0,44.9448,45.027,44.9201,45.0106,45501.0
2015-08-24 12:25:00,54.74,54.82,54.72,54.78,36788.0,45.0106,45.0764,44.9941,45.0435,36788.0
2015-08-24 12:30:00,54.75,54.82,54.69,54.82,41134.0,45.0188,45.0764,44.9695,45.0764,41134.0
2015-08-24 12:35:00,54.84,54.91,54.82,54.87,11656.0,45.0928,45.1504,45.0764,45.1175,11656.0
2015-08-24 12:40:00,54.85,54.92,54.84,54.86,22986.0,45.101,45.1586,45.0928,45.1092,22986.0
2015-08-24 12:45:00,54.87,54.87,54.63,54.66,23955.0,45.1175,45.1175,44.9201,44.9448,23955.0
2015-08-24 12:50:00,54.65,54.83,54.61,54.78,32042.0,44.9366,45.0846,44.9037,45.0435,32042.0
2015-08-24 12:55:00,54.79,54.86,54.74,54.78,27490.0,45.0517,45.1092,45.0106,45.0435,27490.0
2015-08-24 13:00:00,54.77,54.87,54.77,54.85,39801.0,45.0352,45.1175,45.0352,45.101,39801.0
2015-08-24 13:05:00,54.82,54.93,54.81,54.92,24761.0,45.0764,45.1668,45.0681,45.1586,24761.0
2015-08-24 13:10:00,54.92,54.96,54.83,54.88,37134.0,45.1586,45.1915,45.0846,45.1257,37134.0
2015-08-24 13:15:00,54.86,54.94,54.8,54.93,57115.0,45.1092,45.175,45.0599,45.1668,57115.0
2015-08-24 13:20:00,54.9,54.9,54.68,54.72,34766.0,45.1421,45.1421,44.9612,44.9941,34766.0
2015-08-24 13:25:00,54.7,54.72,54.6,54.66,99179.0,44.9777,44.9941,44.8955,44.9448,99179.0
2015-08-24 13:30:00,54.66,54.66,54.57,54.57,366950.0,44.9448,44.9448,44.8708,44.8708,366950.0
2015-08-24 13:35:00,54.56,54.58,54.38,54.41,74660.0,44.8626,44.879,44.7146,44.7392,74660.0
2015-08-24 13:40:00,54.41,54.5,54.37,54.45,65348.0,44.7392,44.8132,44.7063,44.7721,65348.0
2015-08-24 13:45:00,54.44,54.63,54.42,54.58,59933.0,44.7639,44.9201,44.7475,44.879,59933.0
2015-08-24 13:50:00,54.57,54.58,54.44,54.44,31808.0,44.8708,44.879,44.7639,44.7639,31808.0
2015-08-24 13:55:00,54.45,54.45,54.27,54.28,74396.0,44.7721,44.7721,44.6241,44.6323,74396.0
2015-08-24 14:00:00,54.29,54.31,54.22,54.28,113863.0,44.6406,44.657,44.583,44.6323,113863.0
2015-08-24 14:05:00,54.28,54.28,54.12,54.18,71423.0,44.6323,44.6323,44.5008,44.5501,71423.0
2015-08-24 14:10:00,54.17,54.21,54.0,54.01,45190.0,44.5419,44.5748,44.4021,44.4103,45190.0
2015-08-24 14:15:00,54.0,54.14,53.9,54.12,80485.0,44.4021,44.5172,44.3199,44.5008,80485.0
2015-08-24 14:20:00,54.13,54.17,54.06,54.1,10128.0,44.509,44.5419,44.4514,44.4843,10128.0
2015-08-24 14:25:00,54.09,54.09,53.95,53.97,15952.0,44.4761,44.4761,44.361,44.3774,15952.0
2015-08-24 14:30:00,53.97,54.07,53.93,54.02,23495.0,44.3774,44.4597,44.3445,44.4185,23495.0
2015-08-24 14:35:00,54.01,54.15,54.01,54.09,35513.0,44.4103,44.5254,44.4103,44.4761,35513.0
2015-08-24 14:40:00,54.08,54.08,53.9,53.9,37302.0,44.4679,44.4679,44.3199,44.3199,37302.0
2015-08-24 14:45:00,53.9,53.95,53.77,53.83,41105.0,44.3199,44.361,44.213,44.2623,41105.0
2015-08-24 14:50:00,53.84,53.87,53.55,53.56,132614.0,44.2705,44.2952,44.0321,44.0403,132614.0
2015-08-24 14:55:00,53.51,53.64,53.37,53.43,51843.0,43.9992,44.1061,43.8841,43.9334,51843.0
2015-08-24 15:00:00,53.42,53.44,53.21,53.39,94514.0,43.9252,43.9416,43.7525,43.9005,94514.0
2015-08-24 15:05:00,53.38,53.6,53.38,53.59,30007.0,43.8923,44.0732,43.8923,44.065,30007.0
2015-08-24 15:10:00,53.62,53.62,53.35,53.45,24698.0,44.0896,44.0896,43.8676,43.9499,24698.0
2015-08-24 15:15:00,53.41,53.45,53.29,53.29,12934.0,43.917,43.9499,43.8183,43.8183,12934.0
2015-08-24 15:20:00,53.31,53.36,53.12,53.15,13576.0,43.8347,43.8759,43.6785,43.7032,13576.0
2015-08-24 15:25:00,53.22,53.3,53.14,53.17,155547.0,43.7607,43.8265,43.695,43.7196,155547.0
2015-08-24 15:30:00,53.17,53.21,53.08,53.21,27381.0,43.7196,43.7525,43.6456,43.7525,27381.0
2015-08-24 15:35:00,53.21,53.75,53.21,53.74,108176.0,43.7525,44.1965,43.7525,44.1883,108176.0
2015-08-24 15:40:00,53.71,53.87,53.6,53.87,140009.0,44.1636,44.2952,44.0732,44.2952,140009.0
2015-08-24 15:45:00,53.99,54.24,53.76,53.77,84180.0,44.3939,44.5994,44.2048,44.213,84180.0
2015-08-24 15:50:00,53.81,54.01,53.77,54.01,82571.0,44.2459,44.4103,44.213,44.4103,82571.0
2015-08-24 15:55:00,54.03,54.03,53.48,53.48,64431.0,44.4268,44.4268,43.9745,43.9745,64431.0
2015-08-25 09:30:00,55.49,55.62,55.18,55.21,36853.0,45.6273,45.7342,45.3724,45.397,36853.0
2015-08-25 09:35:00,55.27,55.27,55.07,55.16,25534.0,45.4464,45.4464,45.2819,45.3559,25534.0
2015-08-25 09:40:00,55.23,55.24,54.93,54.96,31942.0,45.4135,45.4217,45.1668,45.1915,31942.0
2015-08-25 09:45:00,54.97,55.16,54.95,55.03,28050.0,45.1997,45.3559,45.1833,45.249,28050.0
2015-08-25 09:50:00,55.02,55.14,54.99,55.0,39566.0,45.2408,45.3395,45.2161,45.2244,39566.0
2015-08-25 09:55:00,55.01,55.11,54.95,55.08,94433.0,45.2326,45.3148,45.1833,45.2901,94433.0
2015-08-25 10:00:00,55.05,55.13,54.96,55.07,74559.0,45.2655,45.3313,45.1915,45.2819,74559.0
2015-08-25 10:05:00,55.07,55.1,54.96,55.09,52234.0,45.2819,45.3066,45.1915,45.2984,52234.0
2015-08-25 10:10:00,55.08,55.16,54.97,55.13,137187.0,45.2901,45.3559,45.1997,45.3313,137187.0
2015-08-25 10:15:00,55.14,55.24,55.07,55.08,87552.0,45.3395,45.4217,45.2819,45.2901,87552.0
2015-08-25 10:20:00,55.1,55.13,55.0,55.0,33059.0,45.3066,45.3313,45.2244,45.2244,33059.0
2015-08-25 10:25:00,54.99,55.03,54.91,54.98,60750.0,45.2161,45.249,45.1504,45.2079,60750.0
2015-08-25 10:30:00,54.97,54.97,54.87,54.92,18831.0,45.1997,45.1997,45.1175,45.1586,18831.0
2015-08-25 10:35:00,54.91,54.93,54.87,54.91,36312.0,45.1504,45.1668,45.1175,45.1504,36312.0
2015-08-25 10:40:00,54.91,55.02,54.91,55.0,68484.0,45.1504,45.2408,45.1504,45.2244,68484.0
2015-08-25 10:45:00,55.0,55.02,54.91,54.98,435867.0,45.2244,45.2408,45.1504,45.2079,435867.0
2015-08-25 10:50:00,54.97,55.01,54.96,54.98,25600.0,45.1997,45.2326,45.1915,45.2079,25600.0
2015-08-25 10:55:00,54.98,55.0,54.91,54.96,26991.0,45.2079,45.2244,45.1504,45.1915,26991.0
2015-08-25 11:00:00,54.96,55.05,54.95,55.05,34155.0,45.1915,45.2655,45.1833,45.2655,34155.0
2015-08-25 11:05:00,55.06,55.13,55.05,55.12,1076642.0,45.2737,45.3313,45.2655,45.323,1076642.0
2015-08-25 11:10:00,55.12,55.28,55.12,55.27,43563.0,45.323,45.4546,45.323,45.4464,43563.0
2015-08-25 11:15:00,55.28,55.33,55.26,55.29,102745.0,45.4546,45.4957,45.4382,45.4628,102745.0
2015-08-25 11:20:00,55.3,55.4,55.28,55.3,40577.0,45.471,45.5533,45.4546,45.471,40577.0
2015-08-25 11:25:00,55.3,55.31,55.23,55.23,23144.0,45.471,45.4793,45.4135,45.4135,23144.0
2015-08-25 11:30:00,55.22,55.25,55.14,55.19,33166.0,45.4053,45.4299,45.3395,45.3806,33166.0
2015-08-25 11:35:00,55.21,55.21,55.12,55.13,96308.0,45.397,45.397,45.323,45.3313,96308.0
2015-08-25 11:40:00,55.13,55.15,55.06,55.06,237994.0,45.3313,45.3477,45.2737,45.2737,237994.0
2015-08-25 11:45:00,55.06,55.16,55.05,55.14,29298.0,45.2737,45.3559,45.2655,45.3395,29298.0
2015-08-25 11:50:00,55.14,55.16,55.07,55.08,44421.0,45.3395,45.3559,45.2819,45.2901,44421.0
2015-08-25 11:55:00,55.07,55.07,54.99,54.99,20451.0,45.2819,45.2819,45.2161,45.2161,20451.0
2015-08-25 12:00:00,55.0,55.03,54.97,55.0,25476.0,45.2244,45.249,45.1997,45.2244,25476.0
2015-08-25 12:05:00,55.01,55.06,55.01,55.06,43491.0,45.2326,45.2737,45.2326,45.2737,43491.0
2015-08-25 12:10:00,55.05,55.07,55.04,55.06,31850.0,45.2655,45.2819,45.2573,45.2737,31850.0
2015-08-25 12:15:00,55.06,55.1,54.95,54.97,43050.0,45.2737,45.3066,45.1833,45.1997,43050.0
2015-08-25 12:20:00,54.98,55.07,54.98,55.04,34927.0,45.2079,45.2819,45.2079,45.2573,34927.0
2015-08-25 12:25:00,55.05,55.07,55.0,55.04,118893.0,45.2655,45.2819,45.2244,45.2573,118893.0
2015-08-25 12:30:00,55.02,55.06,55.02,55.06,6286.0,45.2408,45.2737,45.2408,45.2737,6286.0
2015-08-25 12:35:00,55.05,55.05,54.97,54.97,97772.0,45.2655,45.2655,45.1997,45.1997,97772.0
2015-08-25 12:40:00,54.96,55.02,54.96,55.02,15959.0,45.1915,45.2408,45.1915,45.2408,15959.0
2015-08-25 12:45:00,55.01,55.02,54.96,54.98,30015.0,45.2326,45.2408,45.1915,45.2079,30015.0
2015-08-25 12:50:00,54.99,55.02,54.96,54.96,19083.0,45.2161,45.2408,45.1915,45.1915,19083.0
2015-08-25 12:55:00,54.95,54.98,54.91,54.92,86647.0,45.1833,45.2079,45.1504,45.1586,86647.0
2015-08-25 13:00:00,54.91,54.92,54.84,54.87,31555.0,45.1504,45.1586,45.0928,45.1175,31555.0
2015-08-25 13:05:00,54.89,54.94,54.87,54.88,22173.0,45.1339,45.175,45.1175,45.1257,22173.0
2015-08-25 13:10:00,54.87,54.87,54.79,54.81,18565.0,45.1175,45.1175,45.0517,45.0681,18565.0
2015-08-25 13:15:00,54.81,54.82,54.73,54.74,18705.0,45.0681,45.0764,45.0024,45.0106,18705.0
2015-08-25 13:20:00,54.76,54.82,54.76,54.77,21174.0,45.027,45.0764,45.027,45.0352,21174.0
2015-08-25 13:25:00,54.77,54.77,54.49,54.52,44621.0,45.0352,45.0352,44.805,44.8297,44621.0
2015-08-25 13:30:00,54.5,54.59,54.48,54.53,24756.0,44.8132,44.8872,44.7968,44.8379,24756.0
2015-08-25 13:35:00,54.53,54.63,54.53,54.61,20141.0,44.8379,44.9201,44.8379,44.9037,20141.0
2015-08-25 13:40:00,54.6,54.6,54.49,54.49,47369.0,44.8955,44.8955,44.805,44.805,47369.0
2015-08-25 13:45:00,54.5,54.56,54.47,54.52,48571.0,44.8132,44.8626,44.7886,44.8297,48571.0
2015-08-25 13:50:00,54.51,54.63,54.5,54.6,38936.0,44.8215,44.9201,44.8132,44.8955,38936.0
2015-08-25 13:55:00,54.6,54.71,54.6,54.65,26706.0,44.8955,44.9859,44.8955,44.9366,26706.0
2015-08-25 14:00:00,54.65,54.68,54.56,54.58,35298.0,44.9366,44.9612,44.8626,44.879,35298.0
2015-08-25 14:05:00,54.57,54.61,54.53,54.53,24368.0,44.8708,44.9037,44.8379,44.8379,24368.0
2015-08-25 14:10:00,54.54,54.59,54.5,54.51,18730.0,44.8461,44.8872,44.8132,44.8215,18730.0
2015-08-25 14:15:00,54.52,54.63,54.49,54.63,27334.0,44.8297,44.9201,44.805,44.9201,27334.0
2015-08-25 14:20:00,54.62,54.73,54.61,54.62,90243.0,44.9119,45.0024,44.9037,44.9119,90243.0
2015-08-25 14:25:00,54.62,54.67,54.59,54.63,33058.0,44.9119,44.953,44.8872,44.9201,33058.0
2015-08-25 14:30:00,54.63,54.7,54.61,54.63,29770.0,44.9201,44.9777,44.9037,44.9201,29770.0
2015-08-25 14:35:00,54.63,54.66,54.53,54.57,86413.0,44.9201,44.9448,44.8379,44.8708,86413.0
2015-08-25 14:40:00,54.57,54.65,54.57,54.59,30055.0,44.8708,44.9366,44.8708,44.8872,30055.0
2015-08-25 14:45:00,54.59,54.73,54.57,54.73,65987.0,44.8872,45.0024,44.8708,45.0024,65987.0
2015-08-25 14:50:00,54.74,54.82,54.71,54.74,64435.0,45.0106,45.0764,44.9859,45.0106,64435.0
2015-08-25 14:55:00,54.74,54.8,54.74,54.76,21236.0,45.0106,45.0599,45.0106,45.027,21236.0
2015-08-25 15:00:00,54.76,54.79,54.69,54.69,78605.0,45.027,45.0517,44.9695,44.9695,78605.0
2015-08-25 15:05:00,54.67,54.67,54.58,54.61,71812.0,44.953,44.953,44.879,44.9037,71812.0
2015-08-25 15:10:00,54.61,54.63,54.58,54.58,21261.0,44.9037,44.9201,44.879,44.879,21261.0
2015-08-25 15:15:00,54.57,54.57,54.39,54.41,54768.0,44.8708,44.8708,44.7228,44.7392,54768.0
2015-08-25 15:20:00,54.4,54.43,54.3,54.31,154795.0,44.731,44.7557,44.6488,44.657,154795.0
2015-08-25 15:25:00,54.29,54.35,54.21,54.24,84822.0,44.6406,44.6899,44.5748,44.5994,84822.0
2015-08-25 15:30:00,54.23,54.28,54.04,54.15,187664.0,44.5912,44.6323,44.435,44.5254,187664.0
2015-08-25 15:35:00,54.18,54.23,53.92,53.94,133863.0,44.5501,44.5912,44.3363,44.3528,133863.0
2015-08-25 15:40:00,53.93,54.09,53.82,53.89,147836.0,44.3445,44.4761,44.2541,44.3117,147836.0
2015-08-25 15:45:00,53.86,53.86,53.57,53.63,210398.0,44.287,44.287,44.0485,44.0979,210398.0
2015-08-25 15:50:00,53.62,53.93,53.57,53.9,221953.0,44.0896,44.3445,44.0485,44.3199,221953.0
2015-08-25 15:55:00,53.9,53.9,53.37,53.38,250062.0,44.3199,44.3199,43.8841,43.8923,250062.0
2015-08-26 09:30:00,54.77,54.78,54.64,54.67,47522.0,45.0352,45.0435,44.9284,44.953,47522.0
2015-08-26 09:35:00,54.66,54.67,54.43,54.49,37801.0,44.9448,44.953,44.7557,44.805,37801.0
2015-08-26 09:40:00,54.5,54.53,54.27,54.31,38934.0,44.8132,44.8379,44.6241,44.657,38934.0
2015-08-26 09:45:00,54.32,54.46,54.28,54.45,18995.0,44.6652,44.7803,44.6323,44.7721,18995.0
2015-08-26 09:50:00,54.46,54.46,54.25,54.25,21992.0,44.7803,44.7803,44.6077,44.6077,21992.0
2015-08-26 09:55:00,54.25,54.37,54.25,54.36,34945.0,44.6077,44.7063,44.6077,44.6981,34945.0
2015-08-26 10:00:00,54.35,54.43,54.27,54.43,13044.0,44.6899,44.7557,44.6241,44.7557,13044.0
2015-08-26 10:05:00,54.4,54.52,54.38,54.41,25528.0,44.731,44.8297,44.7146,44.7392,25528.0
2015-08-26 10:10:00,54.4,54.44,54.27,54.35,29409.0,44.731,44.7639,44.6241,44.6899,29409.0
2015-08-26 10:15:00,54.35,54.35,53.98,53.98,82290.0,44.6899,44.6899,44.3857,44.3857,82290.0
2015-08-26 10:20:00,53.96,54.15,53.95,54.13,27261.0,44.3692,44.5254,44.361,44.509,27261.0
2015-08-26 10:25:00,54.11,54.27,54.11,54.23,46088.0,44.4926,44.6241,44.4926,44.5912,46088.0
2015-08-26 10:30:00,54.25,54.46,54.13,54.41,46048.0,44.6077,44.7803,44.509,44.7392,46048.0
2015-08-26 10:35:00,54.43,54.44,54.2,54.26,36887.0,44.7557,44.7639,44.5666,44.6159,36887.0
2015-08-26 10:40:00,54.25,54.26,54.17,54.22,170758.0,44.6077,44.6159,44.5419,44.583,170758.0
2015-08-26 10:45:00,54.21,54.22,54.08,54.18,104503.0,44.5748,44.583,44.4679,44.5501,104503.0
2015-08-26 10:50:00,54.19,54.35,54.16,54.35,102264.0,44.5583,44.6899,44.5337,44.6899,102264.0
2015-08-26 10:55:00,54.35,54.35,54.13,54.15,83566.0,44.6899,44.6899,44.509,44.5254,83566.0
2015-08-26 11:00:00,54.16,54.19,54.02,54.15,108311.0,44.5337,44.5583,44.4185,44.5254,108311.0
2015-08-26 11:05:00,54.15,54.2,54.1,54.11,145089.0,44.5254,44.5666,44.4843,44.4926,145089.0
2015-08-26 11:10:00,54.11,54.13,53.99,54.05,87653.0,44.4926,44.509,44.3939,44.4432,87653.0
2015-08-26 11:15:00,54.05,54.18,54.04,54.16,50245.0,44.4432,44.5501,44.435,44.5337,50245.0
2015-08-26 11:20:00,54.16,54.23,54.11,54.11,26322.0,44.5337,44.5912,44.4926,44.4926,26322.0
2015-08-26 11:25:00,54.12,54.19,54.11,54.12,47867.0,44.5008,44.5583,44.4926,44.5008,47867.0
2015-08-26 11:30:00,54.12,54.17,53.95,53.96,102261.0,44.5008,44.5419,44.361,44.3692,102261.0
2015-08-26 11:35:00,53.96,53.97,53.82,53.82,63343.0,44.3692,44.3774,44.2541,44.2541,63343.0
2015-08-26 11:40:00,53.81,54.01,53.79,53.96,40129.0,44.2459,44.4103,44.2294,44.3692,40129.0
2015-08-26 11:45:00,53.96,53.97,53.83,53.94,46957.0,44.3692,44.3774,44.2623,44.3528,46957.0
2015-08-26 11:50:00,53.95,54.03,53.94,53.96,41919.0,44.361,44.4268,44.3528,44.3692,41919.0
2015-08-26 11:55:00,53.97,54.01,53.91,53.95,29242.0,44.3774,44.4103,44.3281,44.361,29242.0
2015-08-26 12:00:00,53.94,53.94,53.87,53.87,30212.0,44.3528,44.3528,44.2952,44.2952,30212.0
2015-08-26 12:05:00,53.87,53.95,53.84,53.91,49997.0,44.2952,44.361,44.2705,44.3281,49997.0
2015-08-26 12:10:00,53.92,53.93,53.88,53.9,26404.0,44.3363,44.3445,44.3034,44.3199,26404.0
2015-08-26 12:15:00,53.9,53.99,53.88,53.97,41191.0,44.3199,44.3939,44.3034,44.3774,41191.0
2015-08-26 12:20:00,53.98,54.0,53.85,53.86,50512.0,44.3857,44.4021,44.2788,44.287,50512.0
2015-08-26 12:25:00,53.86,53.89,53.79,53.81,58055.0,44.287,44.3117,44.2294,44.2459,58055.0
2015-08-26 12:30:00,53.8,53.81,53.67,53.67,26350.0,44.2377,44.2459,44.1308,44.1308,26350.0
2015-08-26 12:35:00,53.68,53.74,53.67,53.68,50914.0,44.139,44.1883,44.1308,44.139,50914.0
2015-08-26 12:40:00,53.69,53.7,53.64,53.67,171734.0,44.1472,44.1554,44.1061,44.1308,171734.0
2015-08-26 12:45:00,53.65,53.79,53.65,53.77,25826.0,44.1143,44.2294,44.1143,44.213,25826.0
2015-08-26 12:50:00,53.76,53.84,53.71,53.82,30225.0,44.2048,44.2705,44.1636,44.2541,30225.0
2015-08-26 12:55:00,53.87,53.95,53.84,53.95,73485.0,44.2952,44.361,44.2705,44.361,73485.0
2015-08-26 13:00:00,53.97,54.05,53.94,53.97,36095.0,44.3774,44.4432,44.3528,44.3774,36095.0
2015-08-26 13:05:00,53.98,54.0,53.85,53.88,25112.0,44.3857,44.4021,44.2788,44.3034,25112.0
2015-08-26 13:10:00,53.9,53.97,53.86,53.9,17623.0,44.3199,44.3774,44.287,44.3199,17623.0
2015-08-26 13:15:00,53.89,53.96,53.87,53.91,38295.0,44.3117,44.3692,44.2952,44.3281,38295.0
2015-08-26 13:20:00,53.91,54.11,53.91,54.09,58820.0,44.3281,44.4926,44.3281,44.4761,58820.0
2015-08-26 13:25:00,54.11,54.17,54.05,54.17,35024.0,44.4926,44.5419,44.4432,44.5419,35024.0
2015-08-26 13:30:00,54.16,54.16,54.1,54.15,34800.0,44.5337,44.5337,44.4843,44.5254,34800.0
2015-08-26 13:35:00,54.17,54.33,54.16,54.32,90002.0,44.5419,44.6734,44.5337,44.6652,90002.0
2015-08-26 13:40:00,54.32,54.33,54.24,54.25,55558.0,44.6652,44.6734,44.5994,44.6077,55558.0
2015-08-26 13:45:00,54.24,54.3,54.16,54.2,75143.0,44.5994,44.6488,44.5337,44.5666,75143.0
2015-08-26 13:50:00,54.2,54.3,54.19,54.27,24901.0,44.5666,44.6488,44.5583,44.6241,24901.0
2015-08-26 13:55:00,54.28,54.37,54.24,54.35,119550.0,44.6323,44.7063,44.5994,44.6899,119550.0
2015-08-26 14:00:00,54.35,54.36,54.21,54.24,49533.0,44.6899,44.6981,44.5748,44.5994,49533.0
2015-08-26 14:05:00,54.24,54.32,54.23,54.29,48294.0,44.5994,44.6652,44.5912,44.6406,48294.0
2015-08-26 14:10:00,54.3,54.33,54.17,54.18,151224.0,44.6488,44.6734,44.5419,44.5501,151224.0
2015-08-26 14:15:00,54.18,54.2,54.0,54.03,104765.0,44.5501,44.5666,44.4021,44.4268,104765.0
2015-08-26 14:20:00,54.03,54.1,53.99,54.09,32820.0,44.4268,44.4843,44.3939,44.4761,32820.0
2015-08-26 14:25:00,54.09,54.15,54.07,54.12,20926.0,44.4761,44.5254,44.4597,44.5008,20926.0
2015-08-26 14:30:00,54.12,54.19,54.07,54.18,61989.0,44.5008,44.5583,44.4597,44.5501,61989.0
2015-08-26 14:35:00,54.19,54.31,54.19,54.29,26125.0,44.5583,44.657,44.5583,44.6406,26125.0
2015-08-26 14:40:00,54.3,54.43,54.3,54.41,75463.0,44.6488,44.7557,44.6488,44.7392,75463.0
2015-08-26 14:45:00,54.42,54.55,54.36,54.38,119788.0,44.7475,44.8543,44.6981,44.7146,119788.0
2015-08-26 14:50:00,54.39,54.49,54.38,54.42,41718.0,44.7228,44.805,44.7146,44.7475,41718.0
2015-08-26 14:55:00,54.42,54.47,54.34,54.46,35383.0,44.7475,44.7886,44.6817,44.7803,35383.0
2015-08-26 15:00:00,54.45,54.45,54.37,54.4,41024.0,44.7721,44.7721,44.7063,44.731,41024.0
2015-08-26 15:05:00,54.41,54.68,54.41,54.67,68352.0,44.7392,44.9612,44.7392,44.953,68352.0
2015-08-26 15:10:00,54.68,54.85,54.68,54.82,116521.0,44.9612,45.101,44.9612,45.0764,116521.0
2015-08-26 15:15:00,54.82,54.89,54.69,54.87,143505.0,45.0764,45.1339,44.9695,45.1175,143505.0
2015-08-26 15:20:00,54.88,54.95,54.78,54.83,118902.0,45.1257,45.1833,45.0435,45.0846,118902.0
2015-08-26 15:25:00,54.82,54.84,54.74,54.77,47878.0,45.0764,45.0928,45.0106,45.0352,47878.0
2015-08-26 15:30:00,54.78,54.96,54.77,54.96,88100.0,45.0435,45.1915,45.0352,45.1915,88100.0
2015-08-26 15:35:00,54.95,54.95,54.85,54.85,114578.0,45.1833,45.1833,45.101,45.101,114578.0
2015-08-26 15:40:00,54.88,55.13,54.83,55.09,183845.0,45.1257,45.3313,45.0846,45.2984,183845.0
2015-08-26 15:45:00,55.07,55.15,54.99,55.02,107373.0,45.2819,45.3477,45.2161,45.2408,107373.0
2015-08-26 15:50:00,55.0,55.18,55.0,55.17,226510.0,45.2244,45.3724,45.2244,45.3641,226510.0
2015-08-26 15:55:00,55.16,55.16,55.0,55.16,140378.0,45.3559,45.3559,45.2244,45.3559,140378.0
2015-08-27 09:30:00,55.8,55.84,55.72,55.75,123115.0,45.8822,45.9151,45.8164,45.8411,123115.0
2015-08-27 09:35:00,55.74,55.85,55.72,55.85,67229.0,45.8328,45.9233,45.8164,45.9233,67229.0
2015-08-27 09:40:00,55.85,55.94,55.83,55.92,279677.0,45.9233,45.9973,45.9068,45.9808,279677.0
2015-08-27 09:45:00,55.93,55.95,55.76,55.79,60951.0,45.9891,46.0055,45.8493,45.874,60951.0
2015-08-27 09:50:00,55.83,55.89,55.78,55.78,56640.0,45.9068,45.9562,45.8657,45.8657,56640.0
2015-08-27 09:55:00,55.76,55.76,55.68,55.71,46200.0,45.8493,45.8493,45.7835,45.8082,46200.0
2015-08-27 10:00:00,55.71,55.78,55.66,55.69,122402.0,45.8082,45.8657,45.7671,45.7917,122402.0
2015-08-27 10:05:00,55.69,55.78,55.65,55.78,65646.0,45.7917,45.8657,45.7588,45.8657,65646.0
2015-08-27 10:10:00,55.77,55.86,55.76,55.81,67818.0,45.8575,45.9315,45.8493,45.8904,67818.0
2015-08-27 10:15:00,55.8,55.86,55.74,55.83,114972.0,45.8822,45.9315,45.8328,45.9068,114972.0
2015-08-27 10:20:00,55.83,55.89,55.77,55.89,37225.0,45.9068,45.9562,45.8575,45.9562,37225.0
2015-08-27 10:25:00,55.89,55.9,55.83,55.84,19308.0,45.9562,45.9644,45.9068,45.9151,19308.0
2015-08-27 10:30:00,55.84,55.85,55.74,55.79,225361.0,45.9151,45.9233,45.8328,45.874,225361.0
2015-08-27 10:35:00,55.81,55.89,55.81,55.87,23872.0,45.8904,45.9562,45.8904,45.9397,23872.0
2015-08-27 10:40:00,55.87,55.92,55.87,55.9,130123.0,45.9397,45.9808,45.9397,45.9644,130123.0
2015-08-27 10:45:00,55.91,56.04,55.89,56.03,114712.0,45.9726,46.0795,45.9562,46.0713,114712.0
2015-08-27 10:50:00,56.03,56.03,55.99,56.03,11664.0,46.0713,46.0713,46.0384,46.0713,11664.0
2015-08-27 10:55:00,56.03,56.08,56.03,56.07,21731.0,46.0713,46.1124,46.0713,46.1042,21731.0
2015-08-27 11:00:00,56.06,56.14,56.04,56.11,14806.0,46.096,46.1617,46.0795,46.1371,14806.0
2015-08-27 11:05:00,56.11,56.21,56.11,56.13,36178.0,46.1371,46.2193,46.1371,46.1535,36178.0
2015-08-27 11:10:00,56.14,56.16,56.11,56.11,10629.0,46.1617,46.1782,46.1371,46.1371,10629.0
2015-08-27 11:15:00,56.1,56.12,56.07,56.11,7996.0,46.1289,46.1453,46.1042,46.1371,7996.0
2015-08-27 11:20:00,56.1,56.16,56.08,56.16,10781.0,46.1289,46.1782,46.1124,46.1782,10781.0
2015-08-27 11:25:00,56.15,56.16,56.08,56.09,12331.0,46.17,46.1782,46.1124,46.1206,12331.0
2015-08-27 11:30:00,56.11,56.13,56.03,56.06,19014.0,46.1371,46.1535,46.0713,46.096,19014.0
2015-08-27 11:35:00,56.06,56.07,56.0,56.0,11617.0,46.096,46.1042,46.0466,46.0466,11617.0
2015-08-27 11:40:00,56.01,56.04,55.98,56.01,37295.0,46.0548,46.0795,46.0302,46.0548,37295.0
2015-08-27 11:45:00,56.02,56.09,56.01,56.09,19081.0,46.0631,46.1206,46.0548,46.1206,19081.0
2015-08-27 11:50:00,56.1,56.12,56.07,56.11,23943.0,46.1289,46.1453,46.1042,46.1371,23943.0
2015-08-27 11:55:00,56.11,56.12,56.05,56.09,31000.0,46.1371,46.1453,46.0877,46.1206,31000.0
2015-08-27 12:00:00,56.09,56.15,56.08,56.15,26187.0,46.1206,46.17,46.1124,46.17,26187.0
2015-08-27 12:05:00,56.15,56.27,56.15,56.21,32527.0,46.17,46.2686,46.17,46.2193,32527.0
2015-08-27 12:10:00,56.21,56.22,56.18,56.19,10651.0,46.2193,46.2275,46.1946,46.2029,10651.0
2015-08-27 12:15:00,56.19,56.21,56.15,56.19,25153.0,46.2029,46.2193,46.17,46.2029,25153.0
2015-08-27 12:20:00,56.19,56.21,56.17,56.17,5532.0,46.2029,46.2193,46.1864,46.1864,5532.0
2015-08-27 12:25:00,56.17,56.23,56.16,56.23,15612.0,46.1864,46.2357,46.1782,46.2357,15612.0
2015-08-27 12:30:00,56.25,56.26,56.21,56.23,6324.0,46.2522,46.2604,46.2193,46.2357,6324.0
2015-08-27 12:35:00,56.23,56.31,56.22,56.28,5400.0,46.2357,46.3015,46.2275,46.2769,5400.0
2015-08-27 12:40:00,56.27,56.27,56.23,56.23,4634.0,46.2686,46.2686,46.2357,46.2357,4634.0
2015-08-27 12:45:00,56.23,56.27,56.21,56.27,8204.0,46.2357,46.2686,46.2193,46.2686,8204.0
2015-08-27 12:50:00,56.28,56.35,56.28,56.34,20405.0,46.2769,46.3344,46.2769,46.3262,20405.0
2015-08-27 12:55:00,56.34,56.39,56.31,56.39,16726.0,46.3262,46.3673,46.3015,46.3673,16726.0
2015-08-27 13:00:00,56.39,56.4,56.34,56.35,4231.0,46.3673,46.3755,46.3262,46.3344,4231.0
2015-08-27 13:05:00,56.36,56.41,56.34,56.38,12474.0,46.3426,46.3838,46.3262,46.3591,12474.0
2015-08-27 13:10:00,56.38,56.43,56.37,56.4,23768.0,46.3591,46.4002,46.3509,46.3755,23768.0
2015-08-27 13:15:00,56.43,56.44,56.38,56.38,14348.0,46.4002,46.4084,46.3591,46.3591,14348.0
2015-08-27 13:20:00,56.38,56.4,56.34,56.34,11362.0,46.3591,46.3755,46.3262,46.3262,11362.0
2015-08-27 13:25:00,56.34,56.37,56.31,56.33,8700.0,46.3262,46.3509,46.3015,46.318,8700.0
2015-08-27 13:30:00,56.33,56.37,56.32,56.33,35285.0,46.318,46.3509,46.3097,46.318,35285.0
2015-08-27 13:35:00,56.31,56.31,56.27,56.27,13507.0,46.3015,46.3015,46.2686,46.2686,13507.0
2015-08-27 13:40:00,56.26,56.35,56.26,56.34,17382.0,46.2604,46.3344,46.2604,46.3262,17382.0
2015-08-27 13:45:00,56.33,56.34,56.24,56.28,19216.0,46.318,46.3262,46.244,46.2769,19216.0
2015-08-27 13:50:00,56.28,56.3,56.26,56.29,15531.0,46.2769,46.2933,46.2604,46.2851,15531.0
2015-08-27 13:55:00,56.29,56.39,56.29,56.38,31242.0,46.2851,46.3673,46.2851,46.3591,31242.0
2015-08-27 14:00:00,56.38,56.39,56.34,56.38,28842.0,46.3591,46.3673,46.3262,46.3591,28842.0
2015-08-27 14:05:00,56.37,56.37,56.31,56.32,19848.0,46.3509,46.3509,46.3015,46.3097,19848.0
2015-08-27 14:10:00,56.31,56.35,56.3,56.32,51981.0,46.3015,46.3344,46.2933,46.3097,51981.0
2015-08-27 14:15:00,56.32,56.33,56.14,56.18,31135.0,46.3097,46.318,46.1617,46.1946,31135.0
2015-08-27 14:20:00,56.17,56.23,56.15,56.18,16692.0,46.1864,46.2357,46.17,46.1946,16692.0
2015-08-27 14:25:00,56.17,56.2,55.97,56.02,49607.0,46.1864,46.2111,46.022,46.0631,49607.0
2015-08-27 14:30:00,56.03,56.1,55.99,56.0,17700.0,46.0713,46.1289,46.0384,46.0466,17700.0
2015-08-27 14:35:00,56.0,56.15,55.99,56.15,34013.0,46.0466,46.17,46.0384,46.17,34013.0
2015-08-27 14:40:00,56.14,56.14,56.01,56.01,54570.0,46.1617,46.1617,46.0548,46.0548,54570.0
2015-08-27 14:45:00,56.01,56.07,55.88,55.88,125170.0,46.0548,46.1042,45.948,45.948,125170.0
2015-08-27 14:50:00,55.88,55.95,55.85,55.9,159590.0,45.948,46.0055,45.9233,45.9644,159590.0
2015-08-27 14:55:00,55.89,55.91,55.66,55.68,86999.0,45.9562,45.9726,45.7671,45.7835,86999.0
2015-08-27 15:00:00,55.68,55.78,55.55,55.55,174435.0,45.7835,45.8657,45.6766,45.6766,174435.0
2015-08-27 15:05:00,55.55,55.71,55.49,55.71,117879.0,45.6766,45.8082,45.6273,45.8082,117879.0
2015-08-27 15:10:00,55.69,55.72,55.61,55.65,39684.0,45.7917,45.8164,45.7259,45.7588,39684.0
2015-08-27 15:15:00,55.64,55.78,55.58,55.75,74723.0,45.7506,45.8657,45.7013,45.8411,74723.0
2015-08-27 15:20:00,55.74,55.74,55.65,55.71,65554.0,45.8328,45.8328,45.7588,45.8082,65554.0
2015-08-27 15:25:00,55.69,55.96,55.66,55.95,66139.0,45.7917,46.0137,45.7671,46.0055,66139.0
2015-08-27 15:30:00,55.96,56.09,55.87,56.05,62156.0,46.0137,46.1206,45.9397,46.0877,62156.0
2015-08-27 15:35:00,56.06,56.06,55.89,55.92,47811.0,46.096,46.096,45.9562,45.9808,47811.0
2015-08-27 15:40:00,55.95,56.13,55.93,56.11,74138.0,46.0055,46.1535,45.9891,46.1371,74138.0
2015-08-27 15:45:00,56.12,56.24,56.11,56.24,87542.0,46.1453,46.244,46.1371,46.244,87542.0
2015-08-27 15:50:00,56.23,56.26,56.16,56.19,39579.0,46.2357,46.2604,46.1782,46.2029,39579.0
2015-08-27 15:55:00,56.2,56.36,56.2,56.36,78802.0,46.2111,46.3426,46.2111,46.3426,78802.0
2015-08-28 09:30:00,56.05,56.17,56.05,56.16,69188.0,46.0877,46.1864,46.0877,46.1782,69188.0
2015-08-28 09:35:00,56.16,56.22,56.11,56.21,158559.0,46.1782,46.2275,46.1371,46.2193,158559.0
2015-08-28 09:40:00,56.2,56.21,56.14,56.16,28635.0,46.2111,46.2193,46.1617,46.1782,28635.0
2015-08-28 09:45:00,56.17,56.18,56.04,56.04,35982.0,46.1864,46.1946,46.0795,46.0795,35982.0
2015-08-28 09:50:00,56.04,56.13,56.04,56.09,25974.0,46.0795,46.1535,46.0795,46.1206,25974.0
2015-08-28 09:55:00,56.08,56.25,56.05,56.23,22869.0,46.1124,46.2522,46.0877,46.2357,22869.0
2015-08-28 10:00:00,56.23,56.24,56.13,56.18,103561.0,46.2357,46.244,46.1535,46.1946,103561.0
2015-08-28 10:05:00,56.19,56.19,56.06,56.08,66620.0,46.2029,46.2029,46.096,46.1124,66620.0
2015-08-28 10:10:00,56.09,56.15,56.04,56.09,41496.0,46.1206,46.17,46.0795,46.1206,41496.0
2015-08-28 10:15:00,56.09,56.17,56.09,56.15,24253.0,46.1206,46.1864,46.1206,46.17,24253.0
2015-08-28 10:20:00,56.16,56.16,56.05,56.15,21322.0,46.1782,46.1782,46.0877,46.17,21322.0
2015-08-28 10:25:00,56.19,56.26,56.17,56.21,15569.0,46.2029,46.2604,46.1864,46.2193,15569.0
2015-08-28 10:30:00,56.22,56.29,56.21,56.23,29969.0,46.2275,46.2851,46.2193,46.2357,29969.0
2015-08-28 10:35:00,56.23,56.23,56.14,56.15,30936.0,46.2357,46.2357,46.1617,46.17,30936.0
2015-08-28 10:40:00,56.16,56.16,56.08,56.15,33131.0,46.1782,46.1782,46.1124,46.17,33131.0
2015-08-28 10:45:00,56.16,56.18,56.04,56.09,43518.0,46.1782,46.1946,46.0795,46.1206,43518.0
2015-08-28 10:50:00,56.1,56.15,56.08,56.15,69500.0,46.1289,46.17,46.1124,46.17,69500.0
2015-08-28 10:55:00,56.16,56.17,56.11,56.11,116073.0,46.1782,46.1864,46.1371,46.1371,116073.0
2015-08-28 11:00:00,56.12,56.22,56.12,56.2,98097.0,46.1453,46.2275,46.1453,46.2111,98097.0
2015-08-28 11:05:00,56.22,56.24,56.17,56.19,75430.0,46.2275,46.244,46.1864,46.2029,75430.0
2015-08-28 11:10:00,56.2,56.25,56.19,56.24,111248.0,46.2111,46.2522,46.2029,46.244,111248.0
2015-08-28 11:15:00,56.23,56.3,56.22,56.28,30214.0,46.2357,46.2933,46.2275,46.2769,30214.0
2015-08-28 11:20:00,56.29,56.31,56.28,56.3,64468.0,46.2851,46.3015,46.2769,46.2933,64468.0
2015-08-28 11:25:00,56.31,56.38,56.31,56.35,51651.0,46.3015,46.3591,46.3015,46.3344,51651.0
2015-08-28 11:30:00,56.35,56.4,56.32,56.39,38216.0,46.3344,46.3755,46.3097,46.3673,38216.0
2015-08-28 11:35:00,56.39,56.39,56.32,56.34,23599.0,46.3673,46.3673,46.3097,46.3262,23599.0
2015-08-28 11:40:00,56.34,56.35,56.22,56.23,17718.0,46.3262,46.3344,46.2275,46.2357,17718.0
2015-08-28 11:45:00,56.25,56.26,56.2,56.21,7322.0,46.2522,46.2604,46.2111,46.2193,7322.0
2015-08-28 11:50:00,56.21,56.26,56.17,56.17,13300.0,46.2193,46.2604,46.1864,46.1864,13300.0
2015-08-28 11:55:00,56.14,56.15,56.07,56.11,39303.0,46.1617,46.17,46.1042,46.1371,39303.0
2015-08-28 12:00:00,56.13,56.15,56.1,56.15,10500.0,46.1535,46.17,46.1289,46.17,10500.0
2015-08-28 12:05:00,56.16,56.19,56.13,56.13,12400.0,46.1782,46.2029,46.1535,46.1535,12400.0
2015-08-28 12:10:00,56.13,56.2,56.09,56.19,25000.0,46.1535,46.2111,46.1206,46.2029,25000.0
2015-08-28 12:15:00,56.19,56.24,56.18,56.21,43217.0,46.2029,46.244,46.1946,46.2193,43217.0
2015-08-28 12:20:00,56.22,56.23,56.17,56.18,48900.0,46.2275,46.2357,46.1864,46.1946,48900.0
2015-08-28 12:25:00,56.18,56.22,56.16,56.22,26275.0,46.1946,46.2275,46.1782,46.2275,26275.0
2015-08-28 12:30:00,56.21,56.29,56.21,56.27,25431.0,46.2193,46.2851,46.2193,46.2686,25431.0
2015-08-28 12:35:00,56.27,56.3,56.24,56.24,10718.0,46.2686,46.2933,46.244,46.244,10718.0
2015-08-28 12:40:00,56.24,56.3,56.22,56.24,51892.0,46.244,46.2933,46.2275,46.244,51892.0
2015-08-28 12:45:00,56.24,56.26,56.2,56.26,76572.0,46.244,46.2604,46.2111,46.2604,76572.0
2015-08-28 12:50:00,56.25,56.28,56.24,56.27,136692.0,46.2522,46.2769,46.244,46.2686,136692.0
2015-08-28 12:55:00,56.26,56.28,56.24,56.26,24365.0,46.2604,46.2769,46.244,46.2604,24365.0
2015-08-28 13:00:00,56.27,56.27,56.22,56.23,27519.0,46.2686,46.2686,46.2275,46.2357,27519.0
2015-08-28 13:05:00,56.24,56.29,56.24,56.29,10886.0,46.244,46.2851,46.244,46.2851,10886.0
2015-08-28 13:10:00,56.28,56.3,56.27,56.27,13315.0,46.2769,46.2933,46.2686,46.2686,13315.0
2015-08-28 13:15:00,56.27,56.3,56.26,56.3,8557.0,46.2686,46.2933,46.2604,46.2933,8557.0
2015-08-28 13:20:00,56.3,56.3,56.26,56.27,18769.0,46.2933,46.2933,46.2604,46.2686,18769.0
2015-08-28 13:25:00,56.27,56.27,56.14,56.14,15027.0,46.2686,46.2686,46.1617,46.1617,15027.0
2015-08-28 13:30:00,56.15,56.2,56.15,56.16,16100.0,46.17,46.2111,46.17,46.1782,16100.0
2015-08-28 13:35:00,56.15,56.15,56.04,56.05,18600.0,46.17,46.17,46.0795,46.0877,18600.0
2015-08-28 13:40:00,56.05,56.11,56.02,56.1,15174.0,46.0877,46.1371,46.0631,46.1289,15174.0
2015-08-28 13:45:00,56.09,56.16,56.09,56.14,26243.0,46.1206,46.1782,46.1206,46.1617,26243.0
2015-08-28 13:50:00,56.15,56.21,56.14,56.2,36015.0,46.17,46.2193,46.1617,46.2111,36015.0
2015-08-28 13:55:00,56.19,56.2,56.15,56.16,15641.0,46.2029,46.2111,46.17,46.1782,15641.0
2015-08-28 14:00:00,56.18,56.27,56.17,56.23,40211.0,46.1946,46.2686,46.1864,46.2357,40211.0
2015-08-28 14:05:00,56.24,56.28,56.24,56.26,13739.0,46.244,46.2769,46.244,46.2604,13739.0
2015-08-28 14:10:00,56.26,56.27,56.19,56.19,18900.0,46.2604,46.2686,46.2029,46.2029,18900.0
2015-08-28 14:15:00,56.18,56.22,56.15,56.17,29202.0,46.1946,46.2275,46.17,46.1864,29202.0
2015-08-28 14:20:00,56.17,56.24,56.17,56.18,26858.0,46.1864,46.244,46.1864,46.1946,26858.0
2015-08-28 14:25:00,56.18,56.2,56.14,56.2,31497.0,46.1946,46.2111,46.1617,46.2111,31497.0
2015-08-28 14:30:00,56.21,56.23,56.15,56.15,31451.0,46.2193,46.2357,46.17,46.17,31451.0
2015-08-28 14:35:00,56.14,56.19,56.1,56.19,33942.0,46.1617,46.2029,46.1289,46.2029,33942.0
2015-08-28 14:40:00,56.19,56.2,56.16,56.17,13541.0,46.2029,46.2111,46.1782,46.1864,13541.0
2015-08-28 14:45:00,56.18,56.3,56.18,56.26,85876.0,46.1946,46.2933,46.1946,46.2604,85876.0
2015-08-28 14:50:00,56.28,56.28,56.2,56.23,81050.0,46.2769,46.2769,46.2111,46.2357,81050.0
2015-08-28 14:55:00,56.22,56.28,56.21,56.27,19360.0,46.2275,46.2769,46.2193,46.2686,19360.0
2015-08-28 15:00:00,56.27,56.28,56.18,56.25,43491.0,46.2686,46.2769,46.1946,46.2522,43491.0
2015-08-28 15:05:00,56.25,56.28,56.21,56.26,32579.0,46.2522,46.2769,46.2193,46.2604,32579.0
2015-08-28 15:10:00,56.25,56.26,56.2,56.23,87770.0,46.2522,46.2604,46.2111,46.2357,87770.0
2015-08-28 15:15:00,56.22,56.26,56.19,56.2,33700.0,46.2275,46.2604,46.2029,46.2111,33700.0
2015-08-28 15:20:00,56.21,56.22,56.12,56.13,37986.0,46.2193,46.2275,46.1453,46.1535,37986.0
2015-08-28 15:25:00,56.13,56.19,56.12,56.18,35300.0,46.1535,46.2029,46.1453,46.1946,35300.0
2015-08-28 15:30:00,56.17,56.18,56.14,56.14,68111.0,46.1864,46.1946,46.1617,46.1617,68111.0
2015-08-28 15:35:00,56.14,56.16,56.06,56.1,39830.0,46.1617,46.1782,46.096,46.1289,39830.0
2015-08-28 15:40:00,56.1,56.15,56.03,56.13,43775.0,46.1289,46.17,46.0713,46.1535,43775.0
2015-08-28 15:45:00,56.13,56.18,56.09,56.12,57189.0,46.1535,46.1946,46.1206,46.1453,57189.0
2015-08-28 15:50:00,56.12,56.29,56.12,56.21,46466.0,46.1453,46.2851,46.1453,46.2193,46466.0
2015-08-28 15:55:00,56.22,56.33,56.22,56.3,80406.0,46.2275,46.318,46.2275,46.2933,80406.0
2015-08-31 09:30:00,55.85,56.04,55.84,55.97,69502.0,45.9233,46.0795,45.9151,46.022,69502.0
2015-08-31 09:35:00,55.95,56.0,55.91,55.94,30166.0,46.0055,46.0466,45.9726,45.9973,30166.0
2015-08-31 09:40:00,55.84,55.87,55.82,55.87,16218.0,45.9151,45.9397,45.8986,45.9397,16218.0
2015-08-31 09:45:00,55.83,55.91,55.76,55.76,36144.0,45.9068,45.9726,45.8493,45.8493,36144.0
2015-08-31 09:50:00,55.78,55.88,55.78,55.88,59936.0,45.8657,45.948,45.8657,45.948,59936.0
2015-08-31 09:55:00,55.87,55.88,55.75,55.76,53890.0,45.9397,45.948,45.8411,45.8493,53890.0
2015-08-31 10:00:00,55.77,55.77,55.66,55.68,28918.0,45.8575,45.8575,45.7671,45.7835,28918.0
2015-08-31 10:05:00,55.66,55.75,55.65,55.72,44462.0,45.7671,45.8411,45.7588,45.8164,44462.0
2015-08-31 10:10:00,55.71,55.75,55.7,55.73,15812.0,45.8082,45.8411,45.7999,45.8246,15812.0
2015-08-31 10:15:00,55.72,55.79,55.69,55.78,71918.0,45.8164,45.874,45.7917,45.8657,71918.0
2015-08-31 10:20:00,55.77,55.8,55.75,55.8,129538.0,45.8575,45.8822,45.8411,45.8822,129538.0
2015-08-31 10:25:00,55.8,55.9,55.78,55.88,62934.0,45.8822,45.9644,45.8657,45.948,62934.0
2015-08-31 10:30:00,55.88,55.88,55.84,55.85,26400.0,45.948,45.948,45.9151,45.9233,26400.0
2015-08-31 10:35:00,55.86,55.96,55.84,55.96,58734.0,45.9315,46.0137,45.9151,46.0137,58734.0
2015-08-31 10:40:00,55.96,55.96,55.9,55.91,27094.0,46.0137,46.0137,45.9644,45.9726,27094.0
2015-08-31 10:45:00,55.92,55.92,55.88,55.88,13000.0,45.9808,45.9808,45.948,45.948,13000.0
2015-08-31 10:50:00,55.88,55.88,55.84,55.88,10300.0,45.948,45.948,45.9151,45.948,10300.0
2015-08-31 10:55:00,55.9,55.9,55.82,55.82,52000.0,45.9644,45.9644,45.8986,45.8986,52000.0
2015-08-31 11:00:00,55.82,55.83,55.75,55.78,62032.0,45.8986,45.9068,45.8411,45.8657,62032.0
2015-08-31 11:05:00,55.79,55.8,55.72,55.77,96854.0,45.874,45.8822,45.8164,45.8575,96854.0
2015-08-31 11:10:00,55.78,55.8,55.75,55.8,35264.0,45.8657,45.8822,45.8411,45.8822,35264.0
2015-08-31 11:15:00,55.81,55.88,55.8,55.86,335174.0,45.8904,45.948,45.8822,45.9315,335174.0
2015-08-31 11:20:00,55.86,55.88,55.84,55.87,29186.0,45.9315,45.948,45.9151,45.9397,29186.0
2015-08-31 11:25:00,55.88,55.98,55.88,55.98,44044.0,45.948,46.0302,45.948,46.0302,44044.0
2015-08-31 11:30:00,55.97,55.97,55.9,55.95,96100.0,46.022,46.022,45.9644,46.0055,96100.0
2015-08-31 11:35:00,55.95,56.01,55.93,55.98,99500.0,46.0055,46.0548,45.9891,46.0302,99500.0
2015-08-31 11:40:00,56.02,56.19,56.01,56.14,99030.0,46.0631,46.2029,46.0548,46.1617,99030.0
2015-08-31 11:45:00,56.16,56.16,56.1,56.11,22000.0,46.1782,46.1782,46.1289,46.1371,22000.0
2015-08-31 11:50:00,56.11,56.11,56.02,56.07,17800.0,46.1371,46.1371,46.0631,46.1042,17800.0
2015-08-31 11:55:00,56.06,56.06,55.99,56.04,19416.0,46.096,46.096,46.0384,46.0795,19416.0
2015-08-31 12:00:00,56.07,56.1,56.06,56.1,22250.0,46.1042,46.1289,46.096,46.1289,22250.0
2015-08-31 12:05:00,56.11,56.11,56.04,56.04,10400.0,46.1371,46.1371,46.0795,46.0795,10400.0
2015-08-31 12:10:00,56.03,56.06,56.01,56.03,9000.0,46.0713,46.096,46.0548,46.0713,9000.0
2015-08-31 12:15:00,56.02,56.07,56.01,56.07,17672.0,46.0631,46.1042,46.0548,46.1042,17672.0
2015-08-31 12:20:00,56.07,56.08,56.04,56.04,12200.0,46.1042,46.1124,46.0795,46.0795,12200.0
2015-08-31 12:25:00,56.07,56.11,56.07,56.09,11172.0,46.1042,46.1371,46.1042,46.1206,11172.0
2015-08-31 12:30:00,56.1,56.12,56.07,56.07,16420.0,46.1289,46.1453,46.1042,46.1042,16420.0
2015-08-31 12:35:00,56.06,56.1,56.05,56.1,22400.0,46.096,46.1289,46.0877,46.1289,22400.0
2015-08-31 12:40:00,56.09,56.09,56.05,56.08,12400.0,46.1206,46.1206,46.0877,46.1124,12400.0
2015-08-31 12:45:00,56.07,56.1,56.06,56.07,12440.0,46.1042,46.1289,46.096,46.1042,12440.0
2015-08-31 12:50:00,56.08,56.11,56.05,56.11,17286.0,46.1124,46.1371,46.0877,46.1371,17286.0
2015-08-31 12:55:00,56.12,56.12,56.03,56.03,25956.0,46.1453,46.1453,46.0713,46.0713,25956.0
2015-08-31 13:00:00,56.03,56.06,56.03,56.03,8472.0,46.0713,46.096,46.0713,46.0713,8472.0
2015-08-31 13:05:00,56.04,56.07,56.04,56.06,2956.0,46.0795,46.1042,46.0795,46.096,2956.0
2015-08-31 13:10:00,56.07,56.09,56.05,56.06,21540.0,46.1042,46.1206,46.0877,46.096,21540.0
2015-08-31 13:15:00,56.06,56.08,56.05,56.06,36000.0,46.096,46.1124,46.0877,46.096,36000.0
2015-08-31 13:20:00,56.06,56.06,55.98,55.99,24732.0,46.096,46.096,46.0302,46.0384,24732.0
2015-08-31 13:25:00,56.01,56.03,56.0,56.0,17400.0,46.0548,46.0713,46.0466,46.0466,17400.0
2015-08-31 13:30:00,56.01,56.02,55.91,55.92,39032.0,46.0548,46.0631,45.9726,45.9808,39032.0
2015-08-31 13:35:00,55.93,55.97,55.92,55.97,19570.0,45.9891,46.022,45.9808,46.022,19570.0
2015-08-31 13:40:00,55.97,56.0,55.95,56.0,22000.0,46.022,46.0466,46.0055,46.0466,22000.0
2015-08-31 13:45:00,55.99,55.99,55.95,55.95,25450.0,46.0384,46.0384,46.0055,46.0055,25450.0
2015-08-31 13:50:00,55.95,55.99,55.95,55.99,9600.0,46.0055,46.0384,46.0055,46.0384,9600.0
2015-08-31 13:55:00,55.99,55.99,55.96,55.98,18000.0,46.0384,46.0384,46.0137,46.0302,18000.0
2015-08-31 14:00:00,55.98,56.03,55.97,55.97,49910.0,46.0302,46.0713,46.022,46.022,49910.0
2015-08-31 14:05:00,55.97,55.97,55.91,55.92,40392.0,46.022,46.022,45.9726,45.9808,40392.0
2015-08-31 14:10:00,55.92,55.92,55.86,55.86,33762.0,45.9808,45.9808,45.9315,45.9315,33762.0
2015-08-31 14:15:00,55.86,55.86,55.83,55.83,27028.0,45.9315,45.9315,45.9068,45.9068,27028.0
2015-08-31 14:20:00,55.83,55.9,55.83,55.9,127174.0,45.9068,45.9644,45.9068,45.9644,127174.0
2015-08-31 14:25:00,55.9,55.93,55.88,55.91,18906.0,45.9644,45.9891,45.948,45.9726,18906.0
2015-08-31 14:30:00,55.91,55.96,55.88,55.94,20108.0,45.9726,46.0137,45.948,45.9973,20108.0
2015-08-31 14:35:00,55.93,55.93,55.87,55.87,21800.0,45.9891,45.9891,45.9397,45.9397,21800.0
2015-08-31 14:40:00,55.87,55.91,55.87,55.88,171356.0,45.9397,45.9726,45.9397,45.948,171356.0
2015-08-31 14:45:00,55.87,55.88,55.83,55.83,167242.0,45.9397,45.948,45.9068,45.9068,167242.0
2015-08-31 14:50:00,55.83,55.83,55.77,55.77,243802.0,45.9068,45.9068,45.8575,45.8575,243802.0
2015-08-31 14:55:00,55.77,55.8,55.76,55.8,148060.0,45.8575,45.8822,45.8493,45.8822,148060.0
2015-08-31 15:00:00,55.79,55.87,55.79,55.85,447158.0,45.874,45.9397,45.874,45.9233,447158.0
2015-08-31 15:05:00,55.84,55.94,55.84,55.92,28860.0,45.9151,45.9973,45.9151,45.9808,28860.0
2015-08-31 15:10:00,55.92,55.93,55.9,55.91,17410.0,45.9808,45.9891,45.9644,45.9726,17410.0
2015-08-31 15:15:00,55.91,55.91,55.82,55.83,28400.0,45.9726,45.9726,45.8986,45.9068,28400.0
2015-08-31 15:20:00,55.82,55.87,55.78,55.86,48266.0,45.8986,45.9397,45.8657,45.9315,48266.0
2015-08-31 15:25:00,55.87,55.87,55.8,55.82,22196.0,45.9397,45.9397,45.8822,45.8986,22196.0
2015-08-31 15:30:00,55.81,55.96,55.81,55.93,48562.0,45.8904,46.0137,45.8904,45.9891,48562.0
2015-08-31 15:35:00,55.92,55.92,55.85,55.85,252384.0,45.9808,45.9808,45.9233,45.9233,252384.0
2015-08-31 15:40:00,55.85,55.97,55.85,55.96,23914.0,45.9233,46.022,45.9233,46.0137,23914.0
2015-08-31 15:45:00,55.97,56.0,55.93,55.94,55216.0,46.022,46.0466,45.9891,45.9973,55216.0
2015-08-31 15:50:00,55.95,55.98,55.93,55.96,28616.0,46.0055,46.0302,45.9891,46.0137,28616.0
2015-08-31 15:55:00,55.96,55.97,55.85,55.85,99212.0,46.0137,46.022,45.9233,45.9233,99212.0
2015-09-01 09:30:00,54.41,54.65,54.41,54.53,21838.0,44.7392,44.9366,44.7392,44.8379,21838.0
2015-09-01 09:35:00,54.56,54.7,54.56,54.69,12349.0,44.8626,44.9777,44.8626,44.9695,12349.0
2015-09-01 09:40:00,54.7,54.7,54.58,54.69,21358.0,44.9777,44.9777,44.879,44.9695,21358.0
2015-09-01 09:45:00,54.7,54.83,54.7,54.72,38281.0,44.9777,45.0846,44.9777,44.9941,38281.0
2015-09-01 09:50:00,54.72,54.77,54.63,54.7,18103.0,44.9941,45.0352,44.9201,44.9777,18103.0
2015-09-01 09:55:00,54.69,54.71,54.58,54.61,10406.0,44.9695,44.9859,44.879,44.9037,10406.0
2015-09-01 10:00:00,54.57,54.58,54.45,54.45,32441.0,44.8708,44.879,44.7721,44.7721,32441.0
2015-09-01 10:05:00,54.46,54.5,54.4,54.48,52110.0,44.7803,44.8132,44.731,44.7968,52110.0
2015-09-01 10:10:00,54.49,54.52,54.44,54.47,47624.0,44.805,44.8297,44.7639,44.7886,47624.0
2015-09-01 10:15:00,54.46,54.59,54.46,54.49,17330.0,44.7803,44.8872,44.7803,44.805,17330.0
2015-09-01 10:20:00,54.5,54.52,54.45,54.51,8281.0,44.8132,44.8297,44.7721,44.8215,8281.0
2015-09-01 10:25:00,54.54,54.64,54.52,54.63,32564.0,44.8461,44.9284,44.8297,44.9201,32564.0
2015-09-01 10:30:00,54.64,54.64,54.55,54.64,10448.0,44.9284,44.9284,44.8543,44.9284,10448.0
2015-09-01 10:35:00,54.65,54.75,54.64,54.66,29898.0,44.9366,45.0188,44.9284,44.9448,29898.0
2015-09-01 10:40:00,54.67,54.67,54.53,54.53,39903.0,44.953,44.953,44.8379,44.8379,39903.0
2015-09-01 10:45:00,54.54,54.56,54.48,54.54,28293.0,44.8461,44.8626,44.7968,44.8461,28293.0
2015-09-01 10:50:00,54.52,54.52,54.43,54.44,119564.0,44.8297,44.8297,44.7557,44.7639,119564.0
2015-09-01 10:55:00,54.45,54.51,54.41,54.51,32962.0,44.7721,44.8215,44.7392,44.8215,32962.0
2015-09-01 11:00:00,54.52,54.55,54.44,54.49,13015.0,44.8297,44.8543,44.7639,44.805,13015.0
2015-09-01 11:05:00,54.49,54.6,54.47,54.6,15930.0,44.805,44.8955,44.7886,44.8955,15930.0
2015-09-01 11:10:00,54.58,54.65,54.56,54.63,54934.0,44.879,44.9366,44.8626,44.9201,54934.0
2015-09-01 11:15:00,54.6,54.69,54.59,54.66,92748.0,44.8955,44.9695,44.8872,44.9448,92748.0
2015-09-01 11:20:00,54.65,54.72,54.63,54.7,39723.0,44.9366,44.9941,44.9201,44.9777,39723.0
2015-09-01 11:25:00,54.69,54.69,54.59,54.6,62740.0,44.9695,44.9695,44.8872,44.8955,62740.0
2015-09-01 11:30:00,54.6,54.66,54.56,54.63,11116.0,44.8955,44.9448,44.8626,44.9201,11116.0
2015-09-01 11:35:00,54.64,54.68,54.59,54.63,36349.0,44.9284,44.9612,44.8872,44.9201,36349.0
2015-09-01 11:40:00,54.63,54.63,54.55,54.58,29314.0,44.9201,44.9201,44.8543,44.879,29314.0
2015-09-01 11:45:00,54.57,54.6,54.54,54.6,23315.0,44.8708,44.8955,44.8461,44.8955,23315.0
2015-09-01 11:50:00,54.62,54.62,54.55,54.61,23273.0,44.9119,44.9119,44.8543,44.9037,23273.0
2015-09-01 11:55:00,54.6,54.62,54.54,54.54,37759.0,44.8955,44.9119,44.8461,44.8461,37759.0
2015-09-01 12:00:00,54.55,54.59,54.47,54.49,25401.0,44.8543,44.8872,44.7886,44.805,25401.0
2015-09-01 12:05:00,54.47,54.49,54.45,54.49,50957.0,44.7886,44.805,44.7721,44.805,50957.0
2015-09-01 12:10:00,54.47,54.49,54.46,54.48,51606.0,44.7886,44.805,44.7803,44.7968,51606.0
2015-09-01 12:15:00,54.48,54.55,54.48,54.55,24525.0,44.7968,44.8543,44.7968,44.8543,24525.0
2015-09-01 12:20:00,54.55,54.55,54.47,54.49,20500.0,44.8543,44.8543,44.7886,44.805,20500.0
2015-09-01 12:25:00,54.49,54.49,54.4,54.41,26797.0,44.805,44.805,44.731,44.7392,26797.0
2015-09-01 12:30:00,54.4,54.42,54.36,54.42,33919.0,44.731,44.7475,44.6981,44.7475,33919.0
2015-09-01 12:35:00,54.43,54.43,54.39,54.41,25950.0,44.7557,44.7557,44.7228,44.7392,25950.0
2015-09-01 12:40:00,54.42,54.43,54.26,54.34,90393.0,44.7475,44.7557,44.6159,44.6817,90393.0
2015-09-01 12:45:00,54.33,54.34,54.28,54.28,71704.0,44.6734,44.6817,44.6323,44.6323,71704.0
2015-09-01 12:50:00,54.28,54.3,54.23,54.3,23406.0,44.6323,44.6488,44.5912,44.6488,23406.0
2015-09-01 12:55:00,54.29,54.29,54.22,54.23,61848.0,44.6406,44.6406,44.583,44.5912,61848.0
2015-09-01 13:00:00,54.22,54.41,54.22,54.39,50195.0,44.583,44.7392,44.583,44.7228,50195.0
2015-09-01 13:05:00,54.39,54.4,54.25,54.28,34194.0,44.7228,44.731,44.6077,44.6323,34194.0
2015-09-01 13:10:00,54.25,54.29,54.19,54.21,44308.0,44.6077,44.6406,44.5583,44.5748,44308.0
2015-09-01 13:15:00,54.21,54.31,54.2,54.23,50200.0,44.5748,44.657,44.5666,44.5912,50200.0
2015-09-01 13:20:00,54.24,54.27,54.22,54.26,35635.0,44.5994,44.6241,44.583,44.6159,35635.0
2015-09-01 13:25:00,54.25,54.38,54.25,54.36,25760.0,44.6077,44.7146,44.6077,44.6981,25760.0
2015-09-01 13:30:00,54.35,54.41,54.32,54.36,17372.0,44.6899,44.7392,44.6652,44.6981,17372.0
2015-09-01 13:35:00,54.35,54.4,54.3,54.32,34782.0,44.6899,44.731,44.6488,44.6652,34782.0
2015-09-01 13:40:00,54.3,54.4,54.28,54.4,32900.0,44.6488,44.731,44.6323,44.731,32900.0
2015-09-01 13:45:00,54.4,54.41,54.35,54.38,122342.0,44.731,44.7392,44.6899,44.7146,122342.0
2015-09-01 13:50:00,54.39,54.43,54.38,54.43,15655.0,44.7228,44.7557,44.7146,44.7557,15655.0
2015-09-01 13:55:00,54.42,54.42,54.4,54.42,14226.0,44.7475,44.7475,44.731,44.7475,14226.0
2015-09-01 14:00:00,54.43,54.43,54.33,54.38,53141.0,44.7557,44.7557,44.6734,44.7146,53141.0
2015-09-01 14:05:00,54.38,54.4,54.34,54.35,63140.0,44.7146,44.731,44.6817,44.6899,63140.0
2015-09-01 14:10:00,54.33,54.34,54.29,54.33,36099.0,44.6734,44.6817,44.6406,44.6734,36099.0
2015-09-01 14:15:00,54.33,54.33,54.23,54.23,25267.0,44.6734,44.6734,44.5912,44.5912,25267.0
2015-09-01 14:20:00,54.21,54.32,54.21,54.29,16307.0,44.5748,44.6652,44.5748,44.6406,16307.0
2015-09-01 14:25:00,54.29,54.32,54.26,54.27,15990.0,44.6406,44.6652,44.6159,44.6241,15990.0
2015-09-01 14:30:00,54.25,54.39,54.24,54.37,25345.0,44.6077,44.7228,44.5994,44.7063,25345.0
2015-09-01 14:35:00,54.35,54.46,54.34,54.45,18611.0,44.6899,44.7803,44.6817,44.7721,18611.0
2015-09-01 14:40:00,54.46,54.48,54.32,54.32,17922.0,44.7803,44.7968,44.6652,44.6652,17922.0
2015-09-01 14:45:00,54.31,54.37,54.29,54.3,17956.0,44.657,44.7063,44.6406,44.6488,17956.0
2015-09-01 14:50:00,54.3,54.42,54.27,54.27,149568.0,44.6488,44.7475,44.6241,44.6241,149568.0
2015-09-01 14:55:00,54.27,54.34,54.24,54.25,22395.0,44.6241,44.6817,44.5994,44.6077,22395.0
2015-09-01 15:00:00,54.26,54.3,54.18,54.22,20315.0,44.6159,44.6488,44.5501,44.583,20315.0
2015-09-01 15:05:00,54.2,54.26,54.15,54.23,22834.0,44.5666,44.6159,44.5254,44.5912,22834.0
2015-09-01 15:10:00,54.21,54.28,54.17,54.26,23739.0,44.5748,44.6323,44.5419,44.6159,23739.0
2015-09-01 15:15:00,54.25,54.27,54.17,54.17,22351.0,44.6077,44.6241,44.5419,44.5419,22351.0
2015-09-01 15:20:00,54.17,54.25,54.15,54.2,70271.0,44.5419,44.6077,44.5254,44.5666,70271.0
2015-09-01 15:25:00,54.21,54.23,54.07,54.08,88470.0,44.5748,44.5912,44.4597,44.4679,88470.0
2015-09-01 15:30:00,54.08,54.13,54.07,54.1,20090.0,44.4679,44.509,44.4597,44.4843,20090.0
2015-09-01 15:35:00,54.1,54.1,53.99,54.01,15752.0,44.4843,44.4843,44.3939,44.4103,15752.0
2015-09-01 15:40:00,54.0,54.0,53.84,53.94,62673.0,44.4021,44.4021,44.2705,44.3528,62673.0
2015-09-01 15:45:00,53.94,54.06,53.91,54.02,144430.0,44.3528,44.4514,44.3281,44.4185,144430.0
2015-09-01 15:50:00,54.02,54.11,54.0,54.07,98182.0,44.4185,44.4926,44.4021,44.4597,98182.0
2015-09-01 15:55:00,54.07,54.23,54.03,54.04,81492.0,44.4597,44.5912,44.4268,44.435,81492.0
2015-09-02 09:30:00,54.88,54.91,54.76,54.78,19946.0,45.1257,45.1504,45.027,45.0435,19946.0
2015-09-02 09:35:00,54.76,54.78,54.71,54.78,12177.0,45.027,45.0435,44.9859,45.0435,12177.0
2015-09-02 09:40:00,54.8,54.85,54.72,54.73,214041.0,45.0599,45.101,44.9941,45.0024,214041.0
2015-09-02 09:45:00,54.72,54.78,54.66,54.77,68147.0,44.9941,45.0435,44.9448,45.0352,68147.0
2015-09-02 09:50:00,54.78,54.81,54.73,54.8,61254.0,45.0435,45.0681,45.0024,45.0599,61254.0
2015-09-02 09:55:00,54.81,54.81,54.66,54.66,77255.0,45.0681,45.0681,44.9448,44.9448,77255.0
2015-09-02 10:00:00,54.66,54.76,54.66,54.68,55256.0,44.9448,45.027,44.9448,44.9612,55256.0
2015-09-02 10:05:00,54.7,54.8,54.69,54.75,9010.0,44.9777,45.0599,44.9695,45.0188,9010.0
2015-09-02 10:10:00,54.73,54.76,54.64,54.74,17571.0,45.0024,45.027,44.9284,45.0106,17571.0
2015-09-02 10:15:00,54.73,54.74,54.56,54.56,11001.0,45.0024,45.0106,44.8626,44.8626,11001.0
2015-09-02 10:20:00,54.53,54.57,54.52,54.57,9200.0,44.8379,44.8708,44.8297,44.8708,9200.0
2015-09-02 10:25:00,54.59,54.6,54.48,54.48,13744.0,44.8872,44.8955,44.7968,44.7968,13744.0
2015-09-02 10:30:00,54.46,54.46,54.38,54.46,22284.0,44.7803,44.7803,44.7146,44.7803,22284.0
2015-09-02 10:35:00,54.47,54.51,54.43,54.43,7536.0,44.7886,44.8215,44.7557,44.7557,7536.0
2015-09-02 10:40:00,54.46,54.5,54.45,54.46,3300.0,44.7803,44.8132,44.7721,44.7803,3300.0
2015-09-02 10:45:00,54.45,54.45,54.31,54.34,3900.0,44.7721,44.7721,44.657,44.6817,3900.0
2015-09-02 10:50:00,54.35,54.41,54.34,54.35,16281.0,44.6899,44.7392,44.6817,44.6899,16281.0
2015-09-02 10:55:00,54.36,54.46,54.36,54.46,30381.0,44.6981,44.7803,44.6981,44.7803,30381.0
2015-09-02 11:00:00,54.45,54.51,54.44,54.47,13302.0,44.7721,44.8215,44.7639,44.7886,13302.0
2015-09-02 11:05:00,54.48,54.51,54.44,54.49,21550.0,44.7968,44.8215,44.7639,44.805,21550.0
2015-09-02 11:10:00,54.46,54.5,54.45,54.45,12500.0,44.7803,44.8132,44.7721,44.7721,12500.0
2015-09-02 11:15:00,54.44,54.54,54.41,54.53,6800.0,44.7639,44.8461,44.7392,44.8379,6800.0
2015-09-02 11:20:00,54.51,54.6,54.5,54.6,16000.0,44.8215,44.8955,44.8132,44.8955,16000.0
2015-09-02 11:25:00,54.59,54.62,54.54,54.57,13545.0,44.8872,44.9119,44.8461,44.8708,13545.0
2015-09-02 11:30:00,54.58,54.58,54.5,54.5,30700.0,44.879,44.879,44.8132,44.8132,30700.0
2015-09-02 11:35:00,54.48,54.48,54.4,54.43,5339.0,44.7968,44.7968,44.731,44.7557,5339.0
2015-09-02 11:40:00,54.44,54.5,54.44,54.48,5800.0,44.7639,44.8132,44.7639,44.7968,5800.0
2015-09-02 11:45:00,54.49,54.5,54.41,54.41,17600.0,44.805,44.8132,44.7392,44.7392,17600.0
2015-09-02 11:50:00,54.4,54.41,54.32,54.34,19200.0,44.731,44.7392,44.6652,44.6817,19200.0
2015-09-02 11:55:00,54.34,54.37,54.3,54.37,8517.0,44.6817,44.7063,44.6488,44.7063,8517.0
2015-09-02 12:00:00,54.36,54.4,54.35,54.36,8374.0,44.6981,44.731,44.6899,44.6981,8374.0
2015-09-02 12:05:00,54.35,54.37,54.32,54.33,13470.0,44.6899,44.7063,44.6652,44.6734,13470.0
2015-09-02 12:10:00,54.34,54.36,54.3,54.36,5540.0,44.6817,44.6981,44.6488,44.6981,5540.0
2015-09-02 12:15:00,54.37,54.38,54.32,54.36,8000.0,44.7063,44.7146,44.6652,44.6981,8000.0
2015-09-02 12:20:00,54.36,54.41,54.35,54.41,4400.0,44.6981,44.7392,44.6899,44.7392,4400.0
2015-09-02 12:25:00,54.41,54.48,54.41,54.45,17500.0,44.7392,44.7968,44.7392,44.7721,17500.0
2015-09-02 12:30:00,54.47,54.5,54.46,54.46,13292.0,44.7886,44.8132,44.7803,44.7803,13292.0
2015-09-02 12:35:00,54.46,54.54,54.46,54.54,7446.0,44.7803,44.8461,44.7803,44.8461,7446.0
2015-09-02 12:40:00,54.55,54.61,54.51,54.6,42468.0,44.8543,44.9037,44.8215,44.8955,42468.0
2015-09-02 12:45:00,54.59,54.67,54.57,54.66,37843.0,44.8872,44.953,44.8708,44.9448,37843.0
2015-09-02 12:50:00,54.64,54.64,54.56,54.58,44172.0,44.9284,44.9284,44.8626,44.879,44172.0
2015-09-02 12:55:00,54.58,54.7,54.57,54.68,19027.0,44.879,44.9777,44.8708,44.9612,19027.0
2015-09-02 13:00:00,54.69,54.7,54.62,54.63,47589.0,44.9695,44.9777,44.9119,44.9201,47589.0
2015-09-02 13:05:00,54.64,54.65,54.61,54.63,55748.0,44.9284,44.9366,44.9037,44.9201,55748.0
2015-09-02 13:10:00,54.63,54.69,54.62,54.69,16706.0,44.9201,44.9695,44.9119,44.9695,16706.0
2015-09-02 13:15:00,54.68,54.68,54.63,54.64,13809.0,44.9612,44.9612,44.9201,44.9284,13809.0
2015-09-02 13:20:00,54.63,54.74,54.63,54.72,14937.0,44.9201,45.0106,44.9201,44.9941,14937.0
2015-09-02 13:25:00,54.71,54.77,54.69,54.77,16043.0,44.9859,45.0352,44.9695,45.0352,16043.0
2015-09-02 13:30:00,54.77,54.77,54.71,54.72,31956.0,45.0352,45.0352,44.9859,44.9941,31956.0
2015-09-02 13:35:00,54.73,54.73,54.65,54.67,5022.0,45.0024,45.0024,44.9366,44.953,5022.0
2015-09-02 13:40:00,54.69,54.71,54.67,54.69,6300.0,44.9695,44.9859,44.953,44.9695,6300.0
2015-09-02 13:45:00,54.7,54.73,54.7,54.71,7211.0,44.9777,45.0024,44.9777,44.9859,7211.0
2015-09-02 13:50:00,54.69,54.7,54.63,54.7,21283.0,44.9695,44.9777,44.9201,44.9777,21283.0
2015-09-02 13:55:00,54.69,54.71,54.67,54.68,4213.0,44.9695,44.9859,44.953,44.9612,4213.0
2015-09-02 14:00:00,54.68,54.75,54.63,54.67,5949.0,44.9612,45.0188,44.9201,44.953,5949.0
2015-09-02 14:05:00,54.7,54.74,54.68,54.7,5261.0,44.9777,45.0106,44.9612,44.9777,5261.0
2015-09-02 14:10:00,54.72,54.82,54.72,54.78,206810.0,44.9941,45.0764,44.9941,45.0435,206810.0
2015-09-02 14:15:00,54.76,54.83,54.76,54.8,5252.0,45.027,45.0846,45.027,45.0599,5252.0
2015-09-02 14:20:00,54.78,54.79,54.77,54.78,1003388.0,45.0435,45.0517,45.0352,45.0435,1003388.0
2015-09-02 14:25:00,54.8,54.82,54.74,54.76,201049.0,45.0599,45.0764,45.0106,45.027,201049.0
2015-09-02 14:30:00,54.74,54.75,54.69,54.75,157770.0,45.0106,45.0188,44.9695,45.0188,157770.0
2015-09-02 14:35:00,54.75,54.76,54.65,54.65,87163.0,45.0188,45.027,44.9366,44.9366,87163.0
2015-09-02 14:40:00,54.67,54.68,54.57,54.59,1048782.0,44.953,44.9612,44.8708,44.8872,1048782.0
2015-09-02 14:45:00,54.58,54.6,54.55,54.59,23083.0,44.879,44.8955,44.8543,44.8872,23083.0
2015-09-02 14:50:00,54.59,54.69,54.59,54.66,13400.0,44.8872,44.9695,44.8872,44.9448,13400.0
2015-09-02 14:55:00,54.66,54.69,54.62,54.69,19925.0,44.9448,44.9695,44.9119,44.9695,19925.0
2015-09-02 15:00:00,54.69,54.76,54.68,54.74,30264.0,44.9695,45.027,44.9612,45.0106,30264.0
2015-09-02 15:05:00,54.74,54.75,54.66,54.67,19205.0,45.0106,45.0188,44.9448,44.953,19205.0
2015-09-02 15:10:00,54.67,54.72,54.62,54.62,32561.0,44.953,44.9941,44.9119,44.9119,32561.0
2015-09-02 15:15:00,54.61,54.63,54.55,54.63,24714.0,44.9037,44.9201,44.8543,44.9201,24714.0
2015-09-02 15:20:00,54.64,54.66,54.58,54.6,18807.0,44.9284,44.9448,44.879,44.8955,18807.0
2015-09-02 15:25:00,54.61,54.71,54.61,54.7,27415.0,44.9037,44.9859,44.9037,44.9777,27415.0
2015-09-02 15:30:00,54.7,54.73,54.68,54.69,74062.0,44.9777,45.0024,44.9612,44.9695,74062.0
2015-09-02 15:35:00,54.69,54.8,54.69,54.75,30327.0,44.9695,45.0599,44.9695,45.0188,30327.0
2015-09-02 15:40:00,54.75,54.76,54.73,54.75,28096.0,45.0188,45.027,45.0024,45.0188,28096.0
2015-09-02 15:45:00,54.76,54.81,54.75,54.77,210139.0,45.027,45.0681,45.0188,45.0352,210139.0
2015-09-02 15:50:00,54.77,54.88,54.77,54.86,42692.0,45.0352,45.1257,45.0352,45.1092,42692.0
2015-09-02 15:55:00,54.86,54.97,54.86,54.97,34704.0,45.1092,45.1997,45.1092,45.1997,34704.0
2015-09-03 09:30:00,55.18,55.25,55.11,55.2,26451.0,45.3724,45.4299,45.3148,45.3888,26451.0
2015-09-03 09:35:00,55.22,55.3,55.22,55.3,3700.0,45.4053,45.471,45.4053,45.471,3700.0
2015-09-03 09:40:00,55.32,55.37,55.3,55.33,15454.0,45.4875,45.5286,45.471,45.4957,15454.0
2015-09-03 09:45:00,55.35,55.38,55.32,55.34,12208.0,45.5122,45.5368,45.4875,45.5039,12208.0
2015-09-03 09:50:00,55.36,55.41,55.36,55.36,6583.0,45.5204,45.5615,45.5204,45.5204,6583.0
2015-09-03 09:55:00,55.38,55.38,55.32,55.33,5325.0,45.5368,45.5368,45.4875,45.4957,5325.0
2015-09-03 10:00:00,55.34,55.36,55.27,55.27,7662.0,45.5039,45.5204,45.4464,45.4464,7662.0
2015-09-03 10:05:00,55.29,55.42,55.29,55.42,17215.0,45.4628,45.5697,45.4628,45.5697,17215.0
2015-09-03 10:10:00,55.41,55.43,55.38,55.43,22832.0,45.5615,45.5779,45.5368,45.5779,22832.0
2015-09-03 10:15:00,55.44,55.52,55.44,55.52,6300.0,45.5862,45.6519,45.5862,45.6519,6300.0
2015-09-03 10:20:00,55.54,55.55,55.52,55.54,7410.0,45.6684,45.6766,45.6519,45.6684,7410.0
2015-09-03 10:25:00,55.55,55.59,55.55,55.57,4207.0,45.6766,45.7095,45.6766,45.6931,4207.0
2015-09-03 10:30:00,55.57,55.57,55.49,55.49,7382.0,45.6931,45.6931,45.6273,45.6273,7382.0
2015-09-03 10:35:00,55.49,55.54,55.49,55.52,5019.0,45.6273,45.6684,45.6273,45.6519,5019.0
2015-09-03 10:40:00,55.53,55.56,55.53,55.55,28344.0,45.6602,45.6848,45.6602,45.6766,28344.0
2015-09-03 10:45:00,55.56,55.56,55.49,55.54,21137.0,45.6848,45.6848,45.6273,45.6684,21137.0
2015-09-03 10:50:00,55.54,55.65,55.54,55.61,11935.0,45.6684,45.7588,45.6684,45.7259,11935.0
2015-09-03 10:55:00,55.62,55.65,55.6,55.65,7029.0,45.7342,45.7588,45.7177,45.7588,7029.0
2015-09-03 11:00:00,55.66,55.66,55.59,55.63,15764.0,45.7671,45.7671,45.7095,45.7424,15764.0
2015-09-03 11:05:00,55.62,55.66,55.58,55.62,33748.0,45.7342,45.7671,45.7013,45.7342,33748.0
2015-09-03 11:10:00,55.64,55.64,55.56,55.56,9493.0,45.7506,45.7506,45.6848,45.6848,9493.0
2015-09-03 11:15:00,55.57,55.57,55.54,55.56,12810.0,45.6931,45.6931,45.6684,45.6848,12810.0
2015-09-03 11:20:00,55.57,55.57,55.5,55.5,22904.0,45.6931,45.6931,45.6355,45.6355,22904.0
2015-09-03 11:25:00,55.51,55.54,55.49,55.49,23888.0,45.6437,45.6684,45.6273,45.6273,23888.0
2015-09-03 11:30:00,55.5,55.5,55.44,55.45,7681.0,45.6355,45.6355,45.5862,45.5944,7681.0
2015-09-03 11:35:00,55.45,55.47,55.42,55.43,15675.0,45.5944,45.6108,45.5697,45.5779,15675.0
2015-09-03 11:40:00,55.42,55.47,55.42,55.47,6900.0,45.5697,45.6108,45.5697,45.6108,6900.0
2015-09-03 11:45:00,55.47,55.48,55.42,55.43,17487.0,45.6108,45.619,45.5697,45.5779,17487.0
2015-09-03 11:50:00,55.43,55.43,55.38,55.4,3652.0,45.5779,45.5779,45.5368,45.5533,3652.0
2015-09-03 11:55:00,55.4,55.44,55.39,55.44,11828.0,45.5533,45.5862,45.545,45.5862,11828.0
2015-09-03 12:00:00,55.43,55.45,55.41,55.44,3363.0,45.5779,45.5944,45.5615,45.5862,3363.0
2015-09-03 12:05:00,55.43,55.45,55.43,55.44,2899.0,45.5779,45.5944,45.5779,45.5862,2899.0
2015-09-03 12:10:00,55.44,55.44,55.37,55.39,7819.0,45.5862,45.5862,45.5286,45.545,7819.0
2015-09-03 12:15:00,55.4,55.42,55.39,55.42,150504.0,45.5533,45.5697,45.545,45.5697,150504.0
2015-09-03 12:20:00,55.43,55.45,55.39,55.39,15830.0,45.5779,45.5944,45.545,45.545,15830.0
2015-09-03 12:25:00,55.42,55.42,55.39,55.41,4519.0,45.5697,45.5697,45.545,45.5615,4519.0
2015-09-03 12:30:00,55.41,55.42,55.31,55.33,11243.0,45.5615,45.5697,45.4793,45.4957,11243.0
2015-09-03 12:35:00,55.33,55.34,55.3,55.31,3400.0,45.4957,45.5039,45.471,45.4793,3400.0
2015-09-03 12:40:00,55.27,55.3,55.24,55.3,8076.0,45.4464,45.471,45.4217,45.471,8076.0
2015-09-03 12:45:00,55.32,55.33,55.3,55.32,10319.0,45.4875,45.4957,45.471,45.4875,10319.0
2015-09-03 12:50:00,55.34,55.34,55.28,55.32,4262.0,45.5039,45.5039,45.4546,45.4875,4262.0
2015-09-03 12:55:00,55.3,55.32,55.27,55.28,4127.0,45.471,45.4875,45.4464,45.4546,4127.0
2015-09-03 13:00:00,55.28,55.28,55.24,55.26,3018.0,45.4546,45.4546,45.4217,45.4382,3018.0
2015-09-03 13:05:00,55.24,55.24,55.09,55.11,7371.0,45.4217,45.4217,45.2984,45.3148,7371.0
2015-09-03 13:10:00,55.1,55.16,55.07,55.16,20946.0,45.3066,45.3559,45.2819,45.3559,20946.0
2015-09-03 13:15:00,55.15,55.22,55.14,55.22,9705.0,45.3477,45.4053,45.3395,45.4053,9705.0
2015-09-03 13:20:00,55.22,55.23,55.19,55.22,12741.0,45.4053,45.4135,45.3806,45.4053,12741.0
2015-09-03 13:25:00,55.23,55.3,55.23,55.26,5341.0,45.4135,45.471,45.4135,45.4382,5341.0
2015-09-03 13:30:00,55.26,55.26,55.18,55.22,7493.0,45.4382,45.4382,45.3724,45.4053,7493.0
2015-09-03 13:35:00,55.23,55.23,55.17,55.19,4050.0,45.4135,45.4135,45.3641,45.3806,4050.0
2015-09-03 13:40:00,55.18,55.19,55.13,55.18,44502.0,45.3724,45.3806,45.3313,45.3724,44502.0
2015-09-03 13:45:00,55.18,55.24,55.18,55.22,27921.0,45.3724,45.4217,45.3724,45.4053,27921.0
2015-09-03 13:50:00,55.23,55.23,55.1,55.16,50734.0,45.4135,45.4135,45.3066,45.3559,50734.0
2015-09-03 13:55:00,55.18,55.18,55.09,55.09,12104.0,45.3724,45.3724,45.2984,45.2984,12104.0
2015-09-03 14:00:00,55.07,55.1,55.04,55.1,14319.0,45.2819,45.3066,45.2573,45.3066,14319.0
2015-09-03 14:05:00,55.09,55.14,55.0,55.01,5769.0,45.2984,45.3395,45.2244,45.2326,5769.0
2015-09-03 14:10:00,55.02,55.07,55.01,55.02,16982.0,45.2408,45.2819,45.2326,45.2408,16982.0
2015-09-03 14:15:00,55.06,55.1,55.06,55.1,10808.0,45.2737,45.3066,45.2737,45.3066,10808.0
2015-09-03 14:20:00,55.09,55.1,55.04,55.1,3080.0,45.2984,45.3066,45.2573,45.3066,3080.0
2015-09-03 14:25:00,55.1,55.16,55.1,55.15,6068.0,45.3066,45.3559,45.3066,45.3477,6068.0
2015-09-03 14:30:00,55.17,55.21,55.13,55.15,25448.0,45.3641,45.397,45.3313,45.3477,25448.0
2015-09-03 14:35:00,55.15,55.23,55.12,55.23,3757.0,45.3477,45.4135,45.323,45.4135,3757.0
2015-09-03 14:40:00,55.24,55.29,55.21,55.29,5625.0,45.4217,45.4628,45.397,45.4628,5625.0
2015-09-03 14:45:00,55.28,55.28,55.21,55.25,5694.0,45.4546,45.4546,45.397,45.4299,5694.0
2015-09-03 14:50:00,55.24,55.24,55.18,55.2,6763.0,45.4217,45.4217,45.3724,45.3888,6763.0
2015-09-03 14:55:00,55.2,55.2,55.12,55.18,5415.0,45.3888,45.3888,45.323,45.3724,5415.0
2015-09-03 15:00:00,55.19,55.23,55.19,55.21,6425.0,45.3806,45.4135,45.3806,45.397,6425.0
2015-09-03 15:05:00,55.22,55.23,55.09,55.1,8050.0,45.4053,45.4135,45.2984,45.3066,8050.0
2015-09-03 15:10:00,55.1,55.2,55.1,55.2,12686.0,45.3066,45.3888,45.3066,45.3888,12686.0
2015-09-03 15:15:00,55.2,55.21,55.13,55.14,11950.0,45.3888,45.397,45.3313,45.3395,11950.0
2015-09-03 15:20:00,55.15,55.2,55.12,55.12,21012.0,45.3477,45.3888,45.323,45.323,21012.0
2015-09-03 15:25:00,55.12,55.13,55.05,55.09,24661.0,45.323,45.3313,45.2655,45.2984,24661.0
2015-09-03 15:30:00,55.09,55.1,55.03,55.07,16329.0,45.2984,45.3066,45.249,45.2819,16329.0
2015-09-03 15:35:00,55.06,55.08,54.93,55.0,34881.0,45.2737,45.2901,45.1668,45.2244,34881.0
2015-09-03 15:40:00,54.98,55.07,54.95,55.03,21773.0,45.2079,45.2819,45.1833,45.249,21773.0
2015-09-03 15:45:00,55.04,55.19,55.03,55.12,41470.0,45.2573,45.3806,45.249,45.323,41470.0
2015-09-03 15:50:00,55.09,55.17,55.08,55.13,24683.0,45.2984,45.3641,45.2901,45.3313,24683.0
2015-09-03 15:55:00,55.13,55.21,55.1,55.1,48722.0,45.3313,45.397,45.3066,45.3066,48722.0
2015-09-04 09:30:00,54.23,54.29,54.2,54.27,17983.0,44.5912,44.6406,44.5666,44.6241,17983.0
2015-09-04 09:35:00,54.2,54.33,54.19,54.31,5000.0,44.5666,44.6734,44.5583,44.657,5000.0
2015-09-04 09:40:00,54.31,54.39,54.28,54.35,8484.0,44.657,44.7228,44.6323,44.6899,8484.0
2015-09-04 09:45:00,54.36,54.36,54.21,54.22,13146.0,44.6981,44.6981,44.5748,44.583,13146.0
2015-09-04 09:50:00,54.15,54.15,54.07,54.09,6164.0,44.5254,44.5254,44.4597,44.4761,6164.0
2015-09-04 09:55:00,54.1,54.14,54.08,54.13,15649.0,44.4843,44.5172,44.4679,44.509,15649.0
2015-09-04 10:00:00,54.17,54.23,54.11,54.23,11017.0,44.5419,44.5912,44.4926,44.5912,11017.0
2015-09-04 10:05:00,54.19,54.22,54.15,54.22,1900.0,44.5583,44.583,44.5254,44.583,1900.0
2015-09-04 10:10:00,54.2,54.24,54.16,54.19,2900.0,44.5666,44.5994,44.5337,44.5583,2900.0
2015-09-04 10:15:00,54.2,54.25,54.17,54.18,16241.0,44.5666,44.6077,44.5419,44.5501,16241.0
2015-09-04 10:20:00,54.18,54.26,54.17,54.22,26288.0,44.5501,44.6159,44.5419,44.583,26288.0
2015-09-04 10:25:00,54.23,54.28,54.18,54.28,25715.0,44.5912,44.6323,44.5501,44.6323,25715.0
2015-09-04 10:30:00,54.28,54.36,54.27,54.29,16948.0,44.6323,44.6981,44.6241,44.6406,16948.0
2015-09-04 10:35:00,54.31,54.31,54.24,54.3,5600.0,44.657,44.657,44.5994,44.6488,5600.0
2015-09-04 10:40:00,54.31,54.33,54.22,54.26,65289.0,44.657,44.6734,44.583,44.6159,65289.0
2015-09-04 10:45:00,54.26,54.26,54.19,54.2,8600.0,44.6159,44.6159,44.5583,44.5666,8600.0
2015-09-04 10:50:00,54.18,54.21,54.15,54.21,5746.0,44.5501,44.5748,44.5254,44.5748,5746.0
2015-09-04 10:55:00,54.19,54.2,54.13,54.16,6100.0,44.5583,44.5666,44.509,44.5337,6100.0
2015-09-04 11:00:00,54.17,54.23,54.14,54.15,26438.0,44.5419,44.5912,44.5172,44.5254,26438.0
2015-09-04 11:05:00,54.14,54.17,54.11,54.11,9928.0,44.5172,44.5419,44.4926,44.4926,9928.0
2015-09-04 11:10:00,54.11,54.13,54.09,54.13,2300.0,44.4926,44.509,44.4761,44.509,2300.0
2015-09-04 11:15:00,54.13,54.17,54.13,54.15,8000.0,44.509,44.5419,44.509,44.5254,8000.0
2015-09-04 11:20:00,54.12,54.17,54.12,54.17,10368.0,44.5008,44.5419,44.5008,44.5419,10368.0
2015-09-04 11:25:00,54.18,54.18,54.13,54.17,35610.0,44.5501,44.5501,44.509,44.5419,35610.0
2015-09-04 11:30:00,54.16,54.16,54.06,54.08,27532.0,44.5337,44.5337,44.4514,44.4679,27532.0
2015-09-04 11:35:00,54.06,54.11,54.05,54.08,3000.0,44.4514,44.4926,44.4432,44.4679,3000.0
2015-09-04 11:40:00,54.07,54.13,54.07,54.13,5400.0,44.4597,44.509,44.4597,44.509,5400.0
2015-09-04 11:45:00,54.11,54.19,54.11,54.19,10503.0,44.4926,44.5583,44.4926,44.5583,10503.0
2015-09-04 11:50:00,54.19,54.19,54.15,54.15,2934.0,44.5583,44.5583,44.5254,44.5254,2934.0
2015-09-04 11:55:00,54.14,54.14,54.1,54.11,7103.0,44.5172,44.5172,44.4843,44.4926,7103.0
2015-09-04 12:00:00,54.11,54.11,54.07,54.09,7041.0,44.4926,44.4926,44.4597,44.4761,7041.0
2015-09-04 12:05:00,54.09,54.13,54.07,54.13,2455.0,44.4761,44.509,44.4597,44.509,2455.0
2015-09-04 12:10:00,54.11,54.11,54.05,54.05,6025.0,44.4926,44.4926,44.4432,44.4432,6025.0
2015-09-04 12:15:00,54.08,54.11,54.05,54.05,50431.0,44.4679,44.4926,44.4432,44.4432,50431.0
2015-09-04 12:20:00,54.05,54.05,54.01,54.01,34339.0,44.4432,44.4432,44.4103,44.4103,34339.0
2015-09-04 12:25:00,54.01,54.01,53.97,53.98,61210.0,44.4103,44.4103,44.3774,44.3857,61210.0
2015-09-04 12:30:00,53.98,54.02,53.95,54.02,6568.0,44.3857,44.4185,44.361,44.4185,6568.0
2015-09-04 12:35:00,54.02,54.03,54.01,54.03,294170.0,44.4185,44.4268,44.4103,44.4268,294170.0
2015-09-04 12:40:00,54.02,54.03,53.98,53.99,63920.0,44.4185,44.4268,44.3857,44.3939,63920.0
2015-09-04 12:45:00,53.98,54.02,53.96,54.02,21801.0,44.3857,44.4185,44.3692,44.4185,21801.0
2015-09-04 12:50:00,54.01,54.05,54.01,54.02,22524.0,44.4103,44.4432,44.4103,44.4185,22524.0
2015-09-04 12:55:00,54.01,54.01,53.99,53.99,2632.0,44.4103,44.4103,44.3939,44.3939,2632.0
2015-09-04 13:00:00,53.97,53.99,53.92,53.95,7306.0,44.3774,44.3939,44.3363,44.361,7306.0
2015-09-04 13:05:00,53.95,53.99,53.93,53.97,1800.0,44.361,44.3939,44.3445,44.3774,1800.0
2015-09-04 13:10:00,53.97,54.0,53.94,53.94,1700.0,44.3774,44.4021,44.3528,44.3528,1700.0
2015-09-04 13:15:00,53.92,53.96,53.92,53.93,14422.0,44.3363,44.3692,44.3363,44.3445,14422.0
2015-09-04 13:20:00,53.92,53.92,53.85,53.86,11478.0,44.3363,44.3363,44.2788,44.287,11478.0
2015-09-04 13:25:00,53.87,53.94,53.87,53.93,11800.0,44.2952,44.3528,44.2952,44.3445,11800.0
2015-09-04 13:30:00,53.92,53.98,53.9,53.98,2983.0,44.3363,44.3857,44.3199,44.3857,2983.0
2015-09-04 13:35:00,53.98,54.02,53.94,54.0,6800.0,44.3857,44.4185,44.3528,44.4021,6800.0
2015-09-04 13:40:00,53.99,53.99,53.92,53.92,5885.0,44.3939,44.3939,44.3363,44.3363,5885.0
2015-09-04 13:45:00,53.94,53.98,53.94,53.94,7758.0,44.3528,44.3857,44.3528,44.3528,7758.0
2015-09-04 13:50:00,53.94,54.0,53.94,53.95,7699.0,44.3528,44.4021,44.3528,44.361,7699.0
2015-09-04 13:55:00,53.94,53.97,53.91,53.91,114060.0,44.3528,44.3774,44.3281,44.3281,114060.0
2015-09-04 14:00:00,53.91,53.92,53.88,53.88,5445.0,44.3281,44.3363,44.3034,44.3034,5445.0
2015-09-04 14:05:00,53.89,53.9,53.84,53.87,6461.0,44.3117,44.3199,44.2705,44.2952,6461.0
2015-09-04 14:10:00,53.86,53.9,53.86,53.89,2301.0,44.287,44.3199,44.287,44.3117,2301.0
2015-09-04 14:15:00,53.89,53.9,53.85,53.86,17832.0,44.3117,44.3199,44.2788,44.287,17832.0
2015-09-04 14:20:00,53.87,53.87,53.8,53.81,9200.0,44.2952,44.2952,44.2377,44.2459,9200.0
2015-09-04 14:25:00,53.81,53.85,53.79,53.85,37155.0,44.2459,44.2788,44.2294,44.2788,37155.0
2015-09-04 14:30:00,53.85,53.85,53.81,53.81,1800.0,44.2788,44.2788,44.2459,44.2459,1800.0
2015-09-04 14:35:00,53.81,53.84,53.79,53.82,13601.0,44.2459,44.2705,44.2294,44.2541,13601.0
2015-09-04 14:40:00,53.83,53.89,53.83,53.89,4700.0,44.2623,44.3117,44.2623,44.3117,4700.0
2015-09-04 14:45:00,53.9,53.96,53.89,53.94,6966.0,44.3199,44.3692,44.3117,44.3528,6966.0
2015-09-04 14:50:00,53.94,53.95,53.9,53.92,2596.0,44.3528,44.361,44.3199,44.3363,2596.0
2015-09-04 14:55:00,53.92,53.98,53.91,53.98,3200.0,44.3363,44.3857,44.3281,44.3857,3200.0
2015-09-04 15:00:00,53.99,54.02,53.96,54.0,47328.0,44.3939,44.4185,44.3692,44.4021,47328.0
2015-09-04 15:05:00,53.98,54.06,53.98,54.01,42488.0,44.3857,44.4514,44.3857,44.4103,42488.0
2015-09-04 15:10:00,54.0,54.0,53.93,53.97,21660.0,44.4021,44.4021,44.3445,44.3774,21660.0
2015-09-04 15:15:00,53.97,54.01,53.93,53.98,33542.0,44.3774,44.4103,44.3445,44.3857,33542.0
2015-09-04 15:20:00,53.98,54.01,53.95,53.97,22683.0,44.3857,44.4103,44.361,44.3774,22683.0
2015-09-04 15:25:00,53.97,54.03,53.94,54.03,30917.0,44.3774,44.4268,44.3528,44.4268,30917.0
2015-09-04 15:30:00,54.04,54.13,54.0,54.11,55978.0,44.435,44.509,44.4021,44.4926,55978.0
2015-09-04 15:35:00,54.1,54.17,54.1,54.11,34419.0,44.4843,44.5419,44.4843,44.4926,34419.0
2015-09-04 15:40:00,54.1,54.19,54.1,54.13,34578.0,44.4843,44.5583,44.4843,44.509,34578.0
2015-09-04 15:45:00,54.13,54.29,54.13,54.27,50137.0,44.509,44.6406,44.509,44.6241,50137.0
2015-09-04 15:50:00,54.27,54.27,54.14,54.2,57121.0,44.6241,44.6241,44.5172,44.5666,57121.0
2015-09-04 15:55:00,54.2,54.22,54.05,54.05,87341.0,44.5666,44.583,44.4432,44.4432,87341.0
2015-09-08 09:30:00,55.16,55.27,55.0,55.22,59129.0,45.3559,45.4464,45.2244,45.4053,59129.0
2015-09-08 09:35:00,55.23,55.24,55.17,55.2,10580.0,45.4135,45.4217,45.3641,45.3888,10580.0
2015-09-08 09:40:00,55.17,55.29,55.17,55.28,7117.0,45.3641,45.4628,45.3641,45.4546,7117.0
2015-09-08 09:45:00,55.3,55.3,55.24,55.29,12170.0,45.471,45.471,45.4217,45.4628,12170.0
2015-09-08 09:50:00,55.31,55.33,55.22,55.22,7880.0,45.4793,45.4957,45.4053,45.4053,7880.0
2015-09-08 09:55:00,55.22,55.22,55.14,55.14,4487.0,45.4053,45.4053,45.3395,45.3395,4487.0
2015-09-08 10:00:00,55.16,55.16,55.09,55.13,6300.0,45.3559,45.3559,45.2984,45.3313,6300.0
2015-09-08 10:05:00,55.12,55.16,55.08,55.09,20029.0,45.323,45.3559,45.2901,45.2984,20029.0
2015-09-08 10:10:00,55.07,55.13,55.07,55.11,35421.0,45.2819,45.3313,45.2819,45.3148,35421.0
2015-09-08 10:15:00,55.11,55.12,55.08,55.11,107167.0,45.3148,45.323,45.2901,45.3148,107167.0
2015-09-08 10:20:00,55.09,55.11,55.06,55.1,5000.0,45.2984,45.3148,45.2737,45.3066,5000.0
2015-09-08 10:25:00,55.09,55.15,55.07,55.14,16148.0,45.2984,45.3477,45.2819,45.3395,16148.0
2015-09-08 10:30:00,55.14,55.18,55.11,55.11,6901.0,45.3395,45.3724,45.3148,45.3148,6901.0
2015-09-08 10:35:00,55.12,55.12,55.08,55.08,4800.0,45.323,45.323,45.2901,45.2901,4800.0
2015-09-08 10:40:00,55.08,55.08,54.99,55.02,18696.0,45.2901,45.2901,45.2161,45.2408,18696.0
2015-09-08 10:45:00,55.02,55.03,54.98,55.03,5800.0,45.2408,45.249,45.2079,45.249,5800.0
2015-09-08 10:50:00,55.02,55.04,55.0,55.01,109419.0,45.2408,45.2573,45.2244,45.2326,109419.0
2015-09-08 10:55:00,55.02,55.09,54.98,55.08,48041.0,45.2408,45.2984,45.2079,45.2901,48041.0
2015-09-08 11:00:00,55.08,55.09,55.03,55.03,29933.0,45.2901,45.2984,45.249,45.249,29933.0
2015-09-08 11:05:00,55.04,55.05,54.99,55.03,45615.0,45.2573,45.2655,45.2161,45.249,45615.0
2015-09-08 11:10:00,55.03,55.07,55.03,55.04,10036.0,45.249,45.2819,45.249,45.2573,10036.0
2015-09-08 11:15:00,55.04,55.1,55.03,55.09,8503.0,45.2573,45.3066,45.249,45.2984,8503.0
2015-09-08 11:20:00,55.07,55.12,55.05,55.12,47622.0,45.2819,45.323,45.2655,45.323,47622.0
2015-09-08 11:25:00,55.12,55.12,55.09,55.1,50060.0,45.323,45.323,45.2984,45.3066,50060.0
2015-09-08 11:30:00,55.1,55.1,55.05,55.06,15468.0,45.3066,45.3066,45.2655,45.2737,15468.0
2015-09-08 11:35:00,55.07,55.08,55.04,55.04,75442.0,45.2819,45.2901,45.2573,45.2573,75442.0
2015-09-08 11:40:00,55.03,55.08,55.02,55.07,26782.0,45.249,45.2901,45.2408,45.2819,26782.0
2015-09-08 11:45:00,55.07,55.07,55.04,55.04,37852.0,45.2819,45.2819,45.2573,45.2573,37852.0
2015-09-08 11:50:00,55.05,55.06,55.0,55.01,125756.0,45.2655,45.2737,45.2244,45.2326,125756.0
2015-09-08 11:55:00,55.01,55.02,54.98,55.01,76513.0,45.2326,45.2408,45.2079,45.2326,76513.0
2015-09-08 12:00:00,55.01,55.02,54.98,55.02,10276.0,45.2326,45.2408,45.2079,45.2408,10276.0
2015-09-08 12:05:00,55.03,55.07,55.02,55.07,15972.0,45.249,45.2819,45.2408,45.2819,15972.0
2015-09-08 12:10:00,55.08,55.1,55.07,55.1,31096.0,45.2901,45.3066,45.2819,45.3066,31096.0
2015-09-08 12:15:00,55.1,55.14,55.09,55.13,93724.0,45.3066,45.3395,45.2984,45.3313,93724.0
2015-09-08 12:20:00,55.13,55.16,55.13,55.14,19399.0,45.3313,45.3559,45.3313,45.3395,19399.0
2015-09-08 12:25:00,55.15,55.19,55.14,55.19,19788.0,45.3477,45.3806,45.3395,45.3806,19788.0
2015-09-08 12:30:00,55.2,55.21,55.15,55.16,30685.0,45.3888,45.397,45.3477,45.3559,30685.0
2015-09-08 12:35:00,55.16,55.17,55.13,55.15,23559.0,45.3559,45.3641,45.3313,45.3477,23559.0
2015-09-08 12:40:00,55.14,55.16,55.12,55.14,11400.0,45.3395,45.3559,45.323,45.3395,11400.0
2015-09-08 12:45:00,55.14,55.14,55.11,55.14,23446.0,45.3395,45.3395,45.3148,45.3395,23446.0
2015-09-08 12:50:00,55.14,55.14,55.11,55.12,16185.0,45.3395,45.3395,45.3148,45.323,16185.0
2015-09-08 12:55:00,55.12,55.12,55.07,55.08,76117.0,45.323,45.323,45.2819,45.2901,76117.0
2015-09-08 13:00:00,55.09,55.1,55.07,55.07,66161.0,45.2984,45.3066,45.2819,45.2819,66161.0
2015-09-08 13:05:00,55.07,55.07,55.04,55.06,106516.0,45.2819,45.2819,45.2573,45.2737,106516.0
2015-09-08 13:10:00,55.07,55.1,55.07,55.09,296108.0,45.2819,45.3066,45.2819,45.2984,296108.0
2015-09-08 13:15:00,55.09,55.11,55.06,55.07,120314.0,45.2984,45.3148,45.2737,45.2819,120314.0
2015-09-08 13:20:00,55.07,55.09,55.04,55.07,106503.0,45.2819,45.2984,45.2573,45.2819,106503.0
2015-09-08 13:25:00,55.07,55.09,55.05,55.09,19774.0,45.2819,45.2984,45.2655,45.2984,19774.0
2015-09-08 13:30:00,55.07,55.09,55.04,55.09,25476.0,45.2819,45.2984,45.2573,45.2984,25476.0
2015-09-08 13:35:00,55.09,55.13,55.08,55.12,55378.0,45.2984,45.3313,45.2901,45.323,55378.0
2015-09-08 13:40:00,55.12,55.15,55.12,55.13,30080.0,45.323,45.3477,45.323,45.3313,30080.0
2015-09-08 13:45:00,55.14,55.15,55.13,55.15,57326.0,45.3395,45.3477,45.3313,45.3477,57326.0
2015-09-08 13:50:00,55.15,55.17,55.14,55.17,8515.0,45.3477,45.3641,45.3395,45.3641,8515.0
2015-09-08 13:55:00,55.17,55.2,55.17,55.2,10200.0,45.3641,45.3888,45.3641,45.3888,10200.0
2015-09-08 14:00:00,55.2,55.22,55.19,55.21,29557.0,45.3888,45.4053,45.3806,45.397,29557.0
2015-09-08 14:05:00,55.21,55.22,55.2,55.21,9000.0,45.397,45.4053,45.3888,45.397,9000.0
2015-09-08 14:10:00,55.21,55.21,55.18,55.19,3821.0,45.397,45.397,45.3724,45.3806,3821.0
2015-09-08 14:15:00,55.19,55.26,55.18,55.25,17404.0,45.3806,45.4382,45.3724,45.4299,17404.0
2015-09-08 14:20:00,55.24,55.27,55.24,55.26,12996.0,45.4217,45.4464,45.4217,45.4382,12996.0
2015-09-08 14:25:00,55.27,55.31,55.26,55.29,32267.0,45.4464,45.4793,45.4382,45.4628,32267.0
2015-09-08 14:30:00,55.29,55.3,55.28,55.3,22055.0,45.4628,45.471,45.4546,45.471,22055.0
2015-09-08 14:35:00,55.3,55.37,55.3,55.36,28744.0,45.471,45.5286,45.471,45.5204,28744.0
2015-09-08 14:40:00,55.36,55.38,55.35,55.37,7494.0,45.5204,45.5368,45.5122,45.5286,7494.0
2015-09-08 14:45:00,55.38,55.4,55.36,55.37,13864.0,45.5368,45.5533,45.5204,45.5286,13864.0
2015-09-08 14:50:00,55.36,55.39,55.36,55.38,24174.0,45.5204,45.545,45.5204,45.5368,24174.0
2015-09-08 14:55:00,55.37,55.37,55.32,55.34,21841.0,45.5286,45.5286,45.4875,45.5039,21841.0
2015-09-08 15:00:00,55.34,55.38,55.33,55.37,14337.0,45.5039,45.5368,45.4957,45.5286,14337.0
2015-09-08 15:05:00,55.37,55.37,55.32,55.34,9753.0,45.5286,45.5286,45.4875,45.5039,9753.0
2015-09-08 15:10:00,55.35,55.37,55.33,55.34,12845.0,45.5122,45.5286,45.4957,45.5039,12845.0
2015-09-08 15:15:00,55.34,55.35,55.32,55.35,22028.0,45.5039,45.5122,45.4875,45.5122,22028.0
2015-09-08 15:20:00,55.34,55.34,55.3,55.3,17901.0,45.5039,45.5039,45.471,45.471,17901.0
2015-09-08 15:25:00,55.3,55.38,55.3,55.38,13661.0,45.471,45.5368,45.471,45.5368,13661.0
2015-09-08 15:30:00,55.38,55.4,55.36,55.37,9191.0,45.5368,45.5533,45.5204,45.5286,9191.0
2015-09-08 15:35:00,55.37,55.46,55.36,55.45,26596.0,45.5286,45.6026,45.5204,45.5944,26596.0
2015-09-08 15:40:00,55.44,55.45,55.42,55.43,62033.0,45.5862,45.5944,45.5697,45.5779,62033.0
2015-09-08 15:45:00,55.43,55.46,55.41,55.46,17329.0,45.5779,45.6026,45.5615,45.6026,17329.0
2015-09-08 15:50:00,55.46,55.48,55.42,55.48,23090.0,45.6026,45.619,45.5697,45.619,23090.0
2015-09-08 15:55:00,55.47,55.5,55.45,55.47,48431.0,45.6108,45.6355,45.5944,45.6108,48431.0
2015-09-09 09:30:00,56.06,56.24,56.06,56.11,82439.0,46.096,46.244,46.096,46.1371,82439.0
2015-09-09 09:35:00,56.11,56.2,56.11,56.13,94870.0,46.1371,46.2111,46.1371,46.1535,94870.0
2015-09-09 09:40:00,56.13,56.14,56.05,56.06,66537.0,46.1535,46.1617,46.0877,46.096,66537.0
2015-09-09 09:45:00,56.06,56.08,56.02,56.02,13362.0,46.096,46.1124,46.0631,46.0631,13362.0
2015-09-09 09:50:00,56.04,56.08,56.03,56.04,35177.0,46.0795,46.1124,46.0713,46.0795,35177.0
2015-09-09 09:55:00,56.05,56.05,56.02,56.03,13983.0,46.0877,46.0877,46.0631,46.0713,13983.0
2015-09-09 10:00:00,56.05,56.06,55.96,55.96,90410.0,46.0877,46.096,46.0137,46.0137,90410.0
2015-09-09 10:05:00,55.97,56.01,55.93,55.94,150521.0,46.022,46.0548,45.9891,45.9973,150521.0
2015-09-09 10:10:00,55.93,55.95,55.87,55.9,219791.0,45.9891,46.0055,45.9397,45.9644,219791.0
2015-09-09 10:15:00,55.88,55.9,55.85,55.86,25012.0,45.948,45.9644,45.9233,45.9315,25012.0
2015-09-09 10:20:00,55.86,55.93,55.84,55.91,10533.0,45.9315,45.9891,45.9151,45.9726,10533.0
2015-09-09 10:25:00,55.93,55.95,55.89,55.89,6400.0,45.9891,46.0055,45.9562,45.9562,6400.0
2015-09-09 10:30:00,55.93,55.94,55.85,55.85,12802.0,45.9891,45.9973,45.9233,45.9233,12802.0
2015-09-09 10:35:00,55.83,55.83,55.73,55.77,55846.0,45.9068,45.9068,45.8246,45.8575,55846.0
2015-09-09 10:40:00,55.76,55.77,55.72,55.75,34613.0,45.8493,45.8575,45.8164,45.8411,34613.0
2015-09-09 10:45:00,55.77,55.8,55.76,55.79,23980.0,45.8575,45.8822,45.8493,45.874,23980.0
2015-09-09 10:50:00,55.79,55.79,55.69,55.69,18504.0,45.874,45.874,45.7917,45.7917,18504.0
2015-09-09 10:55:00,55.68,55.73,55.67,55.7,20828.0,45.7835,45.8246,45.7753,45.7999,20828.0
2015-09-09 11:00:00,55.71,55.75,55.67,55.75,15974.0,45.8082,45.8411,45.7753,45.8411,15974.0
2015-09-09 11:05:00,55.75,55.76,55.7,55.73,13613.0,45.8411,45.8493,45.7999,45.8246,13613.0
2015-09-09 11:10:00,55.74,55.81,55.74,55.8,9622.0,45.8328,45.8904,45.8328,45.8822,9622.0
2015-09-09 11:15:00,55.8,55.81,55.75,55.75,26088.0,45.8822,45.8904,45.8411,45.8411,26088.0
2015-09-09 11:20:00,55.75,55.75,55.67,55.72,10222.0,45.8411,45.8411,45.7753,45.8164,10222.0
2015-09-09 11:25:00,55.72,55.72,55.65,55.66,16275.0,45.8164,45.8164,45.7588,45.7671,16275.0
2015-09-09 11:30:00,55.67,55.74,55.67,55.71,9911.0,45.7753,45.8328,45.7753,45.8082,9911.0
2015-09-09 11:35:00,55.69,55.7,55.65,55.66,21300.0,45.7917,45.7999,45.7588,45.7671,21300.0
2015-09-09 11:40:00,55.65,55.65,55.58,55.62,11885.0,45.7588,45.7588,45.7013,45.7342,11885.0
2015-09-09 11:45:00,55.61,55.65,55.6,55.61,14226.0,45.7259,45.7588,45.7177,45.7259,14226.0
2015-09-09 11:50:00,55.61,55.63,55.59,55.62,6801.0,45.7259,45.7424,45.7095,45.7342,6801.0
2015-09-09 11:55:00,55.63,55.67,55.63,55.66,5464.0,45.7424,45.7753,45.7424,45.7671,5464.0
2015-09-09 12:00:00,55.67,55.68,55.65,55.66,8408.0,45.7753,45.7835,45.7588,45.7671,8408.0
2015-09-09 12:05:00,55.66,55.69,55.62,55.67,7713.0,45.7671,45.7917,45.7342,45.7753,7713.0
2015-09-09 12:10:00,55.68,55.69,55.67,55.68,6001.0,45.7835,45.7917,45.7753,45.7835,6001.0
2015-09-09 12:15:00,55.69,55.75,55.69,55.74,14568.0,45.7917,45.8411,45.7917,45.8328,14568.0
2015-09-09 12:20:00,55.75,55.77,55.75,55.75,8400.0,45.8411,45.8575,45.8411,45.8411,8400.0
2015-09-09 12:25:00,55.75,55.76,55.71,55.76,4386.0,45.8411,45.8493,45.8082,45.8493,4386.0
2015-09-09 12:30:00,55.77,55.79,55.75,55.75,5600.0,45.8575,45.874,45.8411,45.8411,5600.0
2015-09-09 12:35:00,55.75,55.77,55.71,55.72,17400.0,45.8411,45.8575,45.8082,45.8164,17400.0
2015-09-09 12:40:00,55.72,55.74,55.71,55.73,11035.0,45.8164,45.8328,45.8082,45.8246,11035.0
2015-09-09 12:45:00,55.74,55.75,55.71,55.71,4800.0,45.8328,45.8411,45.8082,45.8082,4800.0
2015-09-09 12:50:00,55.7,55.7,55.65,55.68,6855.0,45.7999,45.7999,45.7588,45.7835,6855.0
2015-09-09 12:55:00,55.68,55.68,55.65,55.68,5815.0,45.7835,45.7835,45.7588,45.7835,5815.0
2015-09-09 13:00:00,55.68,55.69,55.64,55.68,9425.0,45.7835,45.7917,45.7506,45.7835,9425.0
2015-09-09 13:05:00,55.69,55.7,55.65,55.66,7130.0,45.7917,45.7999,45.7588,45.7671,7130.0
2015-09-09 13:10:00,55.67,55.69,55.67,55.68,7440.0,45.7753,45.7917,45.7753,45.7835,7440.0
2015-09-09 13:15:00,55.69,55.75,55.69,55.74,14103.0,45.7917,45.8411,45.7917,45.8328,14103.0
2015-09-09 13:20:00,55.74,55.75,55.67,55.68,16382.0,45.8328,45.8411,45.7753,45.7835,16382.0
2015-09-09 13:25:00,55.67,55.67,55.57,55.59,17682.0,45.7753,45.7753,45.6931,45.7095,17682.0
2015-09-09 13:30:00,55.58,55.58,55.51,55.54,24574.0,45.7013,45.7013,45.6437,45.6684,24574.0
2015-09-09 13:35:00,55.54,55.56,55.51,55.51,5730.0,45.6684,45.6848,45.6437,45.6437,5730.0
2015-09-09 13:40:00,55.5,55.53,55.46,55.47,21037.0,45.6355,45.6602,45.6026,45.6108,21037.0
2015-09-09 13:45:00,55.47,55.5,55.46,55.47,9553.0,45.6108,45.6355,45.6026,45.6108,9553.0
2015-09-09 13:50:00,55.46,55.46,55.38,55.41,27861.0,45.6026,45.6026,45.5368,45.5615,27861.0
2015-09-09 13:55:00,55.42,55.42,55.33,55.34,16860.0,45.5697,45.5697,45.4957,45.5039,16860.0
2015-09-09 14:00:00,55.35,55.37,55.3,55.37,15684.0,45.5122,45.5286,45.471,45.5286,15684.0
2015-09-09 14:05:00,55.36,55.4,55.32,55.38,16013.0,45.5204,45.5533,45.4875,45.5368,16013.0
2015-09-09 14:10:00,55.38,55.44,55.38,55.43,12900.0,45.5368,45.5862,45.5368,45.5779,12900.0
2015-09-09 14:15:00,55.44,55.44,55.4,55.42,8689.0,45.5862,45.5862,45.5533,45.5697,8689.0
2015-09-09 14:20:00,55.41,55.41,55.34,55.35,11545.0,45.5615,45.5615,45.5039,45.5122,11545.0
2015-09-09 14:25:00,55.37,55.39,55.29,55.33,23905.0,45.5286,45.545,45.4628,45.4957,23905.0
2015-09-09 14:30:00,55.34,55.34,55.28,55.3,14552.0,45.5039,45.5039,45.4546,45.471,14552.0
2015-09-09 14:35:00,55.31,55.36,55.31,55.33,8981.0,45.4793,45.5204,45.4793,45.4957,8981.0
2015-09-09 14:40:00,55.32,55.32,55.2,55.23,29049.0,45.4875,45.4875,45.3888,45.4135,29049.0
2015-09-09 14:45:00,55.23,55.27,55.23,55.27,16403.0,45.4135,45.4464,45.4135,45.4464,16403.0
2015-09-09 14:50:00,55.27,55.35,55.26,55.32,12168.0,45.4464,45.5122,45.4382,45.4875,12168.0
2015-09-09 14:55:00,55.32,55.34,55.31,55.31,13157.0,45.4875,45.5039,45.4793,45.4793,13157.0
2015-09-09 15:00:00,55.3,55.39,55.23,55.39,42007.0,45.471,45.545,45.4135,45.545,42007.0
2015-09-09 15:05:00,55.39,55.42,55.36,55.4,34872.0,45.545,45.5697,45.5204,45.5533,34872.0
2015-09-09 15:10:00,55.4,55.41,55.28,55.38,39916.0,45.5533,45.5615,45.4546,45.5368,39916.0
2015-09-09 15:15:00,55.37,55.44,55.29,55.39,24638.0,45.5286,45.5862,45.4628,45.545,24638.0
2015-09-09 15:20:00,55.38,55.42,55.36,55.39,9513.0,45.5368,45.5697,45.5204,45.545,9513.0
2015-09-09 15:25:00,55.38,55.39,55.22,55.25,43143.0,45.5368,45.545,45.4053,45.4299,43143.0
2015-09-09 15:30:00,55.26,55.26,55.11,55.18,59107.0,45.4382,45.4382,45.3148,45.3724,59107.0
2015-09-09 15:35:00,55.17,55.21,55.1,55.1,18300.0,45.3641,45.397,45.3066,45.3066,18300.0
2015-09-09 15:40:00,55.1,55.1,54.99,55.0,127248.0,45.3066,45.3066,45.2161,45.2244,127248.0
2015-09-09 15:45:00,55.0,55.03,54.93,54.98,92906.0,45.2244,45.249,45.1668,45.2079,92906.0
2015-09-09 15:50:00,54.98,55.02,54.91,54.91,105884.0,45.2079,45.2408,45.1504,45.1504,105884.0
2015-09-09 15:55:00,54.91,54.99,54.87,54.95,239914.0,45.1504,45.2161,45.1175,45.1833,239914.0
2015-09-10 09:30:00,55.02,55.08,54.86,55.02,137319.0,45.2408,45.2901,45.1092,45.2408,137319.0
2015-09-10 09:35:00,55.04,55.06,54.93,55.05,25124.0,45.2573,45.2737,45.1668,45.2655,25124.0
2015-09-10 09:40:00,55.08,55.14,55.05,55.05,145454.0,45.2901,45.3395,45.2655,45.2655,145454.0
2015-09-10 09:45:00,55.05,55.15,55.05,55.1,141771.0,45.2655,45.3477,45.2655,45.3066,141771.0
2015-09-10 09:50:00,55.1,55.12,54.98,55.0,84871.0,45.3066,45.323,45.2079,45.2244,84871.0
2015-09-10 09:55:00,55.0,55.02,54.93,54.93,72393.0,45.2244,45.2408,45.1668,45.1668,72393.0
2015-09-10 10:00:00,54.93,55.0,54.9,54.92,64326.0,45.1668,45.2244,45.1421,45.1586,64326.0
2015-09-10 10:05:00,54.93,55.01,54.92,54.95,79549.0,45.1668,45.2326,45.1586,45.1833,79549.0
2015-09-10 10:10:00,54.95,54.95,54.88,54.91,87552.0,45.1833,45.1833,45.1257,45.1504,87552.0
2015-09-10 10:15:00,54.92,55.0,54.88,55.0,109924.0,45.1586,45.2244,45.1257,45.2244,109924.0
2015-09-10 10:20:00,55.0,55.03,54.95,54.96,99674.0,45.2244,45.249,45.1833,45.1915,99674.0
2015-09-10 10:25:00,54.96,54.98,54.92,54.98,85261.0,45.1915,45.2079,45.1586,45.2079,85261.0
2015-09-10 10:30:00,55.01,55.11,55.0,55.11,90855.0,45.2326,45.3148,45.2244,45.3148,90855.0
2015-09-10 10:35:00,55.12,55.22,55.12,55.21,76023.0,45.323,45.4053,45.323,45.397,76023.0
2015-09-10 10:40:00,55.22,55.26,55.2,55.24,69454.0,45.4053,45.4382,45.3888,45.4217,69454.0
2015-09-10 10:45:00,55.24,55.32,55.24,55.32,85429.0,45.4217,45.4875,45.4217,45.4875,85429.0
2015-09-10 10:50:00,55.32,55.38,55.3,55.31,53901.0,45.4875,45.5368,45.471,45.4793,53901.0
2015-09-10 10:55:00,55.31,55.34,55.26,55.27,86024.0,45.4793,45.5039,45.4382,45.4464,86024.0
2015-09-10 11:00:00,55.27,55.27,55.23,55.23,64137.0,45.4464,45.4464,45.4135,45.4135,64137.0
2015-09-10 11:05:00,55.22,55.26,55.2,55.21,51495.0,45.4053,45.4382,45.3888,45.397,51495.0
2015-09-10 11:10:00,55.21,55.22,55.16,55.17,55427.0,45.397,45.4053,45.3559,45.3641,55427.0
2015-09-10 11:15:00,55.17,55.18,55.11,55.11,55954.0,45.3641,45.3724,45.3148,45.3148,55954.0
2015-09-10 11:20:00,55.11,55.13,55.08,55.13,56301.0,45.3148,45.3313,45.2901,45.3313,56301.0
2015-09-10 11:25:00,55.13,55.19,55.09,55.19,87901.0,45.3313,45.3806,45.2984,45.3806,87901.0
2015-09-10 11:30:00,55.19,55.23,55.17,55.18,88463.0,45.3806,45.4135,45.3641,45.3724,88463.0
2015-09-10 11:35:00,55.18,55.3,55.18,55.29,72650.0,45.3724,45.471,45.3724,45.4628,72650.0
2015-09-10 11:40:00,55.29,55.35,55.25,55.34,51050.0,45.4628,45.5122,45.4299,45.5039,51050.0
2015-09-10 11:45:00,55.33,55.33,55.25,55.25,54963.0,45.4957,45.4957,45.4299,45.4299,54963.0
2015-09-10 11:50:00,55.26,55.27,55.22,55.27,46521.0,45.4382,45.4464,45.4053,45.4464,46521.0
2015-09-10 11:55:00,55.28,55.32,55.23,55.28,54264.0,45.4546,45.4875,45.4135,45.4546,54264.0
2015-09-10 12:00:00,55.29,55.3,55.25,55.3,49887.0,45.4628,45.471,45.4299,45.471,49887.0
2015-09-10 12:05:00,55.31,55.4,55.28,55.4,48290.0,45.4793,45.5533,45.4546,45.5533,48290.0
2015-09-10 12:10:00,55.41,55.42,55.35,55.36,47419.0,45.5615,45.5697,45.5122,45.5204,47419.0
2015-09-10 12:15:00,55.37,55.4,55.29,55.29,61136.0,45.5286,45.5533,45.4628,45.4628,61136.0
2015-09-10 12:20:00,55.28,55.32,55.26,55.26,49687.0,45.4546,45.4875,45.4382,45.4382,49687.0
2015-09-10 12:25:00,55.26,55.29,55.2,55.22,59641.0,45.4382,45.4628,45.3888,45.4053,59641.0
2015-09-10 12:30:00,55.22,55.28,55.21,55.28,9600.0,45.4053,45.4546,45.397,45.4546,9600.0
2015-09-10 12:35:00,55.27,55.31,55.26,55.31,3719.0,45.4464,45.4793,45.4382,45.4793,3719.0
2015-09-10 12:40:00,55.32,55.32,55.26,55.28,4375.0,45.4875,45.4875,45.4382,45.4546,4375.0
2015-09-10 12:45:00,55.28,55.36,55.27,55.35,19100.0,45.4546,45.5204,45.4464,45.5122,19100.0
2015-09-10 12:50:00,55.33,55.33,55.3,55.33,3743.0,45.4957,45.4957,45.471,45.4957,3743.0
2015-09-10 12:55:00,55.31,55.33,55.26,55.3,15100.0,45.4793,45.4957,45.4382,45.471,15100.0
2015-09-10 13:00:00,55.3,55.3,55.24,55.26,6914.0,45.471,45.471,45.4217,45.4382,6914.0
2015-09-10 13:05:00,55.3,55.32,55.28,55.28,5300.0,45.471,45.4875,45.4546,45.4546,5300.0
2015-09-10 13:10:00,55.3,55.33,55.28,55.28,4700.0,45.471,45.4957,45.4546,45.4546,4700.0
2015-09-10 13:15:00,55.28,55.32,55.28,55.3,14370.0,45.4546,45.4875,45.4546,45.471,14370.0
2015-09-10 13:20:00,55.3,55.39,55.28,55.39,4440.0,45.471,45.545,45.4546,45.545,4440.0
2015-09-10 13:25:00,55.38,55.49,55.37,55.48,9356.0,45.5368,45.6273,45.5286,45.619,9356.0
2015-09-10 13:30:00,55.49,55.54,55.48,55.52,6000.0,45.6273,45.6684,45.619,45.6519,6000.0
2015-09-10 13:35:00,55.53,55.62,55.52,55.59,32125.0,45.6602,45.7342,45.6519,45.7095,32125.0
2015-09-10 13:40:00,55.6,55.61,55.53,55.56,15588.0,45.7177,45.7259,45.6602,45.6848,15588.0
2015-09-10 13:45:00,55.54,55.56,55.49,55.56,12241.0,45.6684,45.6848,45.6273,45.6848,12241.0
2015-09-10 13:50:00,55.56,55.59,55.5,55.5,6085.0,45.6848,45.7095,45.6355,45.6355,6085.0
2015-09-10 13:55:00,55.5,55.55,55.5,55.54,20808.0,45.6355,45.6766,45.6355,45.6684,20808.0
2015-09-10 14:00:00,55.55,55.59,55.5,55.54,21880.0,45.6766,45.7095,45.6355,45.6684,21880.0
2015-09-10 14:05:00,55.55,55.56,55.52,55.52,7149.0,45.6766,45.6848,45.6519,45.6519,7149.0
2015-09-10 14:10:00,55.52,55.56,55.52,55.55,3333.0,45.6519,45.6848,45.6519,45.6766,3333.0
2015-09-10 14:15:00,55.52,55.52,55.45,55.47,4913.0,45.6519,45.6519,45.5944,45.6108,4913.0
2015-09-10 14:20:00,55.46,55.5,55.43,55.48,11729.0,45.6026,45.6355,45.5779,45.619,11729.0
2015-09-10 14:25:00,55.48,55.49,55.45,55.47,6658.0,45.619,45.6273,45.5944,45.6108,6658.0
2015-09-10 14:30:00,55.49,55.52,55.46,55.46,3700.0,45.6273,45.6519,45.6026,45.6026,3700.0
2015-09-10 14:35:00,55.46,55.48,55.45,55.46,3100.0,45.6026,45.619,45.5944,45.6026,3100.0
2015-09-10 14:40:00,55.46,55.51,55.46,55.48,3739.0,45.6026,45.6437,45.6026,45.619,3739.0
2015-09-10 14:45:00,55.47,55.48,55.43,55.43,4844.0,45.6108,45.619,45.5779,45.5779,4844.0
2015-09-10 14:50:00,55.44,55.46,55.41,55.43,7350.0,45.5862,45.6026,45.5615,45.5779,7350.0
2015-09-10 14:55:00,55.41,55.41,55.33,55.33,5361.0,45.5615,45.5615,45.4957,45.4957,5361.0
2015-09-10 15:00:00,55.32,55.35,55.26,55.28,9845.0,45.4875,45.5122,45.4382,45.4546,9845.0
2015-09-10 15:05:00,55.28,55.33,55.28,55.32,20983.0,45.4546,45.4957,45.4546,45.4875,20983.0
2015-09-10 15:10:00,55.32,55.33,55.29,55.33,8900.0,45.4875,45.4957,45.4628,45.4957,8900.0
2015-09-10 15:15:00,55.34,55.4,55.3,55.3,7359.0,45.5039,45.5533,45.471,45.471,7359.0
2015-09-10 15:20:00,55.31,55.34,55.24,55.25,19579.0,45.4793,45.5039,45.4217,45.4299,19579.0
2015-09-10 15:25:00,55.26,55.29,55.21,55.25,10737.0,45.4382,45.4628,45.397,45.4299,10737.0
2015-09-10 15:30:00,55.24,55.25,55.17,55.22,31192.0,45.4217,45.4299,45.3641,45.4053,31192.0
2015-09-10 15:35:00,55.21,55.25,55.16,55.23,20747.0,45.397,45.4299,45.3559,45.4135,20747.0
2015-09-10 15:40:00,55.21,55.23,55.13,55.21,28730.0,45.397,45.4135,45.3313,45.397,28730.0
2015-09-10 15:45:00,55.21,55.26,55.16,55.24,34882.0,45.397,45.4382,45.3559,45.4217,34882.0
2015-09-10 15:50:00,55.24,55.3,55.19,55.26,22986.0,45.4217,45.471,45.3806,45.4382,22986.0
2015-09-10 15:55:00,55.26,55.33,55.25,55.29,200393.0,45.4382,45.4957,45.4299,45.4628,200393.0
2015-09-11 09:30:00,55.08,55.08,54.96,54.99,54817.0,45.2901,45.2901,45.1915,45.2161,54817.0
2015-09-11 09:35:00,54.95,55.08,54.95,55.08,4185.0,45.1833,45.2901,45.1833,45.2901,4185.0
2015-09-11 09:40:00,55.09,55.1,55.03,55.08,4551.0,45.2984,45.3066,45.249,45.2901,4551.0
2015-09-11 09:45:00,55.06,55.06,54.99,54.99,6201.0,45.2737,45.2737,45.2161,45.2161,6201.0
2015-09-11 09:50:00,54.99,55.02,54.97,54.98,44291.0,45.2161,45.2408,45.1997,45.2079,44291.0
2015-09-11 09:55:00,54.98,55.01,54.9,54.91,14070.0,45.2079,45.2326,45.1421,45.1504,14070.0
2015-09-11 10:00:00,54.9,54.94,54.87,54.91,16900.0,45.1421,45.175,45.1175,45.1504,16900.0
2015-09-11 10:05:00,54.9,54.95,54.88,54.95,39146.0,45.1421,45.1833,45.1257,45.1833,39146.0
2015-09-11 10:10:00,54.94,54.96,54.92,54.95,15898.0,45.175,45.1915,45.1586,45.1833,15898.0
2015-09-11 10:15:00,54.94,55.01,54.93,55.01,3300.0,45.175,45.2326,45.1668,45.2326,3300.0
2015-09-11 10:20:00,55.01,55.03,55.0,55.01,23482.0,45.2326,45.249,45.2244,45.2326,23482.0
2015-09-11 10:25:00,55.01,55.04,54.96,54.97,34629.0,45.2326,45.2573,45.1915,45.1997,34629.0
2015-09-11 10:30:00,54.96,55.01,54.96,55.0,47911.0,45.1915,45.2326,45.1915,45.2244,47911.0
2015-09-11 10:35:00,54.98,55.0,54.94,55.0,13125.0,45.2079,45.2244,45.175,45.2244,13125.0
2015-09-11 10:40:00,55.0,55.04,54.98,55.02,21318.0,45.2244,45.2573,45.2079,45.2408,21318.0
2015-09-11 10:45:00,55.04,55.04,55.0,55.02,8849.0,45.2573,45.2573,45.2244,45.2408,8849.0
2015-09-11 10:50:00,55.0,55.0,54.93,54.93,13110.0,45.2244,45.2244,45.1668,45.1668,13110.0
2015-09-11 10:55:00,54.93,54.95,54.9,54.92,31682.0,45.1668,45.1833,45.1421,45.1586,31682.0
2015-09-11 11:00:00,54.93,54.97,54.91,54.95,25745.0,45.1668,45.1997,45.1504,45.1833,25745.0
2015-09-11 11:05:00,54.97,55.02,54.96,54.99,19474.0,45.1997,45.2408,45.1915,45.2161,19474.0
2015-09-11 11:10:00,54.99,55.01,54.96,54.97,18748.0,45.2161,45.2326,45.1915,45.1997,18748.0
2015-09-11 11:15:00,54.96,54.97,54.92,54.96,23243.0,45.1915,45.1997,45.1586,45.1915,23243.0
2015-09-11 11:20:00,54.97,54.97,54.92,54.97,14145.0,45.1997,45.1997,45.1586,45.1997,14145.0
2015-09-11 11:25:00,54.97,55.02,54.96,55.02,20700.0,45.1997,45.2408,45.1915,45.2408,20700.0
2015-09-11 11:30:00,55.04,55.04,54.97,54.98,30118.0,45.2573,45.2573,45.1997,45.2079,30118.0
2015-09-11 11:35:00,54.96,55.07,54.95,55.06,15985.0,45.1915,45.2819,45.1833,45.2737,15985.0
2015-09-11 11:40:00,55.07,55.08,55.04,55.07,25859.0,45.2819,45.2901,45.2573,45.2819,25859.0
2015-09-11 11:45:00,55.07,55.07,55.04,55.06,14417.0,45.2819,45.2819,45.2573,45.2737,14417.0
2015-09-11 11:50:00,55.06,55.15,55.06,55.13,15363.0,45.2737,45.3477,45.2737,45.3313,15363.0
2015-09-11 11:55:00,55.15,55.17,55.14,55.15,15100.0,45.3477,45.3641,45.3395,45.3477,15100.0
2015-09-11 12:00:00,55.15,55.26,55.14,55.24,15279.0,45.3477,45.4382,45.3395,45.4217,15279.0
2015-09-11 12:05:00,55.25,55.25,55.22,55.22,300.0,45.4299,45.4299,45.4053,45.4053,300.0
2015-09-11 12:10:00,55.22,55.28,55.22,55.28,2499.0,45.4053,45.4546,45.4053,45.4546,2499.0
2015-09-11 12:15:00,55.29,55.29,55.23,55.25,4200.0,45.4628,45.4628,45.4135,45.4299,4200.0
2015-09-11 12:20:00,55.23,55.24,55.19,55.22,11100.0,45.4135,45.4217,45.3806,45.4053,11100.0
2015-09-11 12:25:00,55.22,55.24,55.2,55.23,9622.0,45.4053,45.4217,45.3888,45.4135,9622.0
2015-09-11 12:30:00,55.24,55.26,55.23,55.24,2552.0,45.4217,45.4382,45.4135,45.4217,2552.0
2015-09-11 12:35:00,55.24,55.24,55.18,55.18,2100.0,45.4217,45.4217,45.3724,45.3724,2100.0
2015-09-11 12:40:00,55.2,55.23,55.18,55.23,1400.0,45.3888,45.4135,45.3724,45.4135,1400.0
2015-09-11 12:45:00,55.23,55.28,55.22,55.27,3099.0,45.4135,45.4546,45.4053,45.4464,3099.0
2015-09-11 12:50:00,55.29,55.32,55.29,55.29,2151.0,45.4628,45.4875,45.4628,45.4628,2151.0
2015-09-11 12:55:00,55.28,55.29,55.26,55.29,1800.0,45.4546,45.4628,45.4382,45.4628,1800.0
2015-09-11 13:00:00,55.29,55.29,55.26,55.26,2095.0,45.4628,45.4628,45.4382,45.4382,2095.0
2015-09-11 13:05:00,55.27,55.27,55.23,55.24,1800.0,45.4464,45.4464,45.4135,45.4217,1800.0
2015-09-11 13:10:00,55.25,55.25,55.22,55.22,939.0,45.4299,45.4299,45.4053,45.4053,939.0
2015-09-11 13:15:00,55.21,55.22,55.21,55.21,4390.0,45.397,45.4053,45.397,45.397,4390.0
2015-09-11 13:20:00,55.18,55.2,55.16,55.16,3349.0,45.3724,45.3888,45.3559,45.3559,3349.0
2015-09-11 13:25:00,55.14,55.16,55.14,55.15,2674.0,45.3395,45.3559,45.3395,45.3477,2674.0
2015-09-11 13:30:00,55.13,55.16,55.11,55.12,4657.0,45.3313,45.3559,45.3148,45.323,4657.0
2015-09-11 13:35:00,55.11,55.13,55.09,55.13,2395.0,45.3148,45.3313,45.2984,45.3313,2395.0
2015-09-11 13:40:00,55.12,55.17,55.12,55.17,1500.0,45.323,45.3641,45.323,45.3641,1500.0
2015-09-11 13:45:00,55.16,55.16,55.13,55.14,3939.0,45.3559,45.3559,45.3313,45.3395,3939.0
2015-09-11 13:50:00,55.13,55.17,55.12,55.17,2364.0,45.3313,45.3641,45.323,45.3641,2364.0
2015-09-11 13:55:00,55.18,55.18,55.17,55.17,34872.0,45.3724,45.3724,45.3641,45.3641,34872.0
2015-09-11 14:00:00,55.17,55.17,55.12,55.14,2010.0,45.3641,45.3641,45.323,45.3395,2010.0
2015-09-11 14:05:00,55.14,55.15,55.11,55.14,14691.0,45.3395,45.3477,45.3148,45.3395,14691.0
2015-09-11 14:10:00,55.17,55.17,55.14,55.14,3206.0,45.3641,45.3641,45.3395,45.3395,3206.0
2015-09-11 14:15:00,55.14,55.18,55.14,55.17,3400.0,45.3395,45.3724,45.3395,45.3641,3400.0
2015-09-11 14:20:00,55.18,55.23,55.18,55.22,5427.0,45.3724,45.4135,45.3724,45.4053,5427.0
2015-09-11 14:25:00,55.23,55.23,55.2,55.2,1000.0,45.4135,45.4135,45.3888,45.3888,1000.0
2015-09-11 14:30:00,55.2,55.26,55.2,55.25,8821.0,45.3888,45.4382,45.3888,45.4299,8821.0
2015-09-11 14:35:00,55.25,55.31,55.25,55.29,6191.0,45.4299,45.4793,45.4299,45.4628,6191.0
2015-09-11 14:40:00,55.28,55.28,55.25,55.25,4800.0,45.4546,45.4546,45.4299,45.4299,4800.0
2015-09-11 14:45:00,55.25,55.29,55.24,55.25,14062.0,45.4299,45.4628,45.4217,45.4299,14062.0
2015-09-11 14:50:00,55.26,55.26,55.2,55.23,22597.0,45.4382,45.4382,45.3888,45.4135,22597.0
2015-09-11 14:55:00,55.24,55.25,55.23,55.25,7904.0,45.4217,45.4299,45.4135,45.4299,7904.0
2015-09-11 15:00:00,55.25,55.29,55.25,55.26,20803.0,45.4299,45.4628,45.4299,45.4382,20803.0
2015-09-11 15:05:00,55.26,55.33,55.26,55.29,15896.0,45.4382,45.4957,45.4382,45.4628,15896.0
2015-09-11 15:10:00,55.3,55.32,55.29,55.3,19716.0,45.471,45.4875,45.4628,45.471,19716.0
2015-09-11 15:15:00,55.32,55.35,55.31,55.31,7134.0,45.4875,45.5122,45.4793,45.4793,7134.0
2015-09-11 15:20:00,55.3,55.31,55.27,55.28,13400.0,45.471,45.4793,45.4464,45.4546,13400.0
2015-09-11 15:25:00,55.28,55.31,55.27,55.3,20408.0,45.4546,45.4793,45.4464,45.471,20408.0
2015-09-11 15:30:00,55.29,55.29,55.24,55.25,75043.0,45.4628,45.4628,45.4217,45.4299,75043.0
2015-09-11 15:35:00,55.25,55.31,55.25,55.31,14488.0,45.4299,45.4793,45.4299,45.4793,14488.0
2015-09-11 15:40:00,55.31,55.31,55.26,55.28,19142.0,45.4793,45.4793,45.4382,45.4546,19142.0
2015-09-11 15:45:00,55.28,55.3,55.26,55.27,37107.0,45.4546,45.471,45.4382,45.4464,37107.0
2015-09-11 15:50:00,55.27,55.32,55.27,55.3,17706.0,45.4464,45.4875,45.4464,45.471,17706.0
2015-09-11 15:55:00,55.3,55.4,55.3,55.4,62690.0,45.471,45.5533,45.471,45.5533,62690.0
2015-09-14 09:30:00,55.19,55.23,55.13,55.17,41148.0,45.3806,45.4135,45.3313,45.3641,41148.0
2015-09-14 09:35:00,55.15,55.15,55.06,55.09,8415.0,45.3477,45.3477,45.2737,45.2984,8415.0
2015-09-14 09:40:00,55.08,55.12,55.05,55.05,5635.0,45.2901,45.323,45.2655,45.2655,5635.0
2015-09-14 09:45:00,55.04,55.05,54.98,54.98,7561.0,45.2573,45.2655,45.2079,45.2079,7561.0
2015-09-14 09:50:00,54.96,55.03,54.95,55.03,3532.0,45.1915,45.249,45.1833,45.249,3532.0
2015-09-14 09:55:00,55.03,55.04,55.0,55.04,8064.0,45.249,45.2573,45.2244,45.2573,8064.0
2015-09-14 10:00:00,55.03,55.08,55.0,55.06,5600.0,45.249,45.2901,45.2244,45.2737,5600.0
2015-09-14 10:05:00,55.05,55.12,55.05,55.11,6389.0,45.2655,45.323,45.2655,45.3148,6389.0
2015-09-14 10:10:00,55.11,55.15,55.09,55.14,5224.0,45.3148,45.3477,45.2984,45.3395,5224.0
2015-09-14 10:15:00,55.15,55.19,55.14,55.15,3491.0,45.3477,45.3806,45.3395,45.3477,3491.0
2015-09-14 10:20:00,55.15,55.15,55.11,55.15,2200.0,45.3477,45.3477,45.3148,45.3477,2200.0
2015-09-14 10:25:00,55.15,55.15,55.07,55.07,3821.0,45.3477,45.3477,45.2819,45.2819,3821.0
2015-09-14 10:30:00,55.07,55.09,55.06,55.09,5277.0,45.2819,45.2984,45.2737,45.2984,5277.0
2015-09-14 10:35:00,55.08,55.19,55.06,55.17,3212.0,45.2901,45.3806,45.2737,45.3641,3212.0
2015-09-14 10:40:00,55.18,55.19,55.16,55.17,4601.0,45.3724,45.3806,45.3559,45.3641,4601.0
2015-09-14 10:45:00,55.18,55.21,55.14,55.2,7636.0,45.3724,45.397,45.3395,45.3888,7636.0
2015-09-14 10:50:00,55.19,55.2,55.13,55.14,2200.0,45.3806,45.3888,45.3313,45.3395,2200.0
2015-09-14 10:55:00,55.13,55.15,55.12,55.15,44062.0,45.3313,45.3477,45.323,45.3477,44062.0
2015-09-14 11:00:00,55.18,55.2,55.17,55.2,4047.0,45.3724,45.3888,45.3641,45.3888,4047.0
2015-09-14 11:05:00,55.21,55.21,55.17,55.17,6400.0,45.397,45.397,45.3641,45.3641,6400.0
2015-09-14 11:10:00,55.16,55.16,55.13,55.14,1590.0,45.3559,45.3559,45.3313,45.3395,1590.0
2015-09-14 11:15:00,55.13,55.14,55.09,55.12,19976.0,45.3313,45.3395,45.2984,45.323,19976.0
2015-09-14 11:20:00,55.14,55.14,55.1,55.11,14759.0,45.3395,45.3395,45.3066,45.3148,14759.0
2015-09-14 11:25:00,55.1,55.12,55.08,55.08,3077.0,45.3066,45.323,45.2901,45.2901,3077.0
2015-09-14 11:30:00,55.08,55.08,55.01,55.02,5100.0,45.2901,45.2901,45.2326,45.2408,5100.0
2015-09-14 11:35:00,55.01,55.04,55.0,55.03,4000.0,45.2326,45.2573,45.2244,45.249,4000.0
2015-09-14 11:40:00,55.01,55.04,55.0,55.01,3643.0,45.2326,45.2573,45.2244,45.2326,3643.0
2015-09-14 11:45:00,55.0,55.01,54.96,55.01,4900.0,45.2244,45.2326,45.1915,45.2326,4900.0
2015-09-14 11:50:00,55.01,55.07,55.0,55.06,2994.0,45.2326,45.2819,45.2244,45.2737,2994.0
2015-09-14 11:55:00,55.06,55.06,55.03,55.04,6988.0,45.2737,45.2737,45.249,45.2573,6988.0
2015-09-14 12:00:00,55.04,55.05,55.02,55.03,4958.0,45.2573,45.2655,45.2408,45.249,4958.0
2015-09-14 12:05:00,55.03,55.03,55.01,55.01,11063.0,45.249,45.249,45.2326,45.2326,11063.0
2015-09-14 12:10:00,55.01,55.01,54.94,54.96,7378.0,45.2326,45.2326,45.175,45.1915,7378.0
2015-09-14 12:15:00,54.97,54.99,54.97,54.99,1900.0,45.1997,45.2161,45.1997,45.2161,1900.0
2015-09-14 12:20:00,54.99,55.02,54.98,55.02,13345.0,45.2161,45.2408,45.2079,45.2408,13345.0
2015-09-14 12:25:00,55.03,55.03,55.01,55.02,1802.0,45.249,45.249,45.2326,45.2408,1802.0
2015-09-14 12:30:00,55.02,55.05,54.99,55.04,11247.0,45.2408,45.2655,45.2161,45.2573,11247.0
2015-09-14 12:35:00,55.04,55.06,55.01,55.03,625088.0,45.2573,45.2737,45.2326,45.249,625088.0
2015-09-14 12:40:00,55.03,55.04,54.99,54.99,4888.0,45.249,45.2573,45.2161,45.2161,4888.0
2015-09-14 12:45:00,54.98,55.0,54.98,54.99,3886.0,45.2079,45.2244,45.2079,45.2161,3886.0
2015-09-14 12:50:00,54.99,55.01,54.98,55.0,4900.0,45.2161,45.2326,45.2079,45.2244,4900.0
2015-09-14 12:55:00,55.01,55.03,55.0,55.0,4700.0,45.2326,45.249,45.2244,45.2244,4700.0
2015-09-14 13:00:00,55.01,55.01,54.97,54.98,2846.0,45.2326,45.2326,45.1997,45.2079,2846.0
2015-09-14 13:05:00,54.97,54.98,54.97,54.98,1200.0,45.1997,45.2079,45.1997,45.2079,1200.0
2015-09-14 13:10:00,54.99,55.01,54.99,55.01,5967.0,45.2161,45.2326,45.2161,45.2326,5967.0
2015-09-14 13:15:00,54.99,55.03,54.99,55.03,3200.0,45.2161,45.249,45.2161,45.249,3200.0
2015-09-14 13:20:00,55.03,55.03,55.01,55.03,1255.0,45.249,45.249,45.2326,45.249,1255.0
2015-09-14 13:25:00,55.01,55.02,55.0,55.01,5449.0,45.2326,45.2408,45.2244,45.2326,5449.0
2015-09-14 13:30:00,55.02,55.04,55.02,55.03,6346.0,45.2408,45.2573,45.2408,45.249,6346.0
2015-09-14 13:35:00,55.02,55.07,55.02,55.06,2119.0,45.2408,45.2819,45.2408,45.2737,2119.0
2015-09-14 13:40:00,55.07,55.13,55.07,55.12,10770.0,45.2819,45.3313,45.2819,45.323,10770.0
2015-09-14 13:45:00,55.12,55.14,55.12,55.13,10300.0,45.323,45.3395,45.323,45.3313,10300.0
2015-09-14 13:50:00,55.14,55.14,55.08,55.09,6650.0,45.3395,45.3395,45.2901,45.2984,6650.0
2015-09-14 13:55:00,55.09,55.14,55.08,55.14,9909.0,45.2984,45.3395,45.2901,45.3395,9909.0
2015-09-14 14:00:00,55.14,55.14,55.09,55.09,4000.0,45.3395,45.3395,45.2984,45.2984,4000.0
2015-09-14 14:05:00,55.09,55.09,55.06,55.06,6700.0,45.2984,45.2984,45.2737,45.2737,6700.0
2015-09-14 14:10:00,55.07,55.07,55.04,55.06,8152.0,45.2819,45.2819,45.2573,45.2737,8152.0
2015-09-14 14:15:00,55.06,55.08,55.06,55.07,3931.0,45.2737,45.2901,45.2737,45.2819,3931.0
2015-09-14 14:20:00,55.07,55.1,55.05,55.05,4567.0,45.2819,45.3066,45.2655,45.2655,4567.0
2015-09-14 14:25:00,55.06,55.07,55.03,55.04,5583.0,45.2737,45.2819,45.249,45.2573,5583.0
2015-09-14 14:30:00,55.03,55.04,55.02,55.04,2801.0,45.249,45.2573,45.2408,45.2573,2801.0
2015-09-14 14:35:00,55.02,55.05,55.02,55.05,1600.0,45.2408,45.2655,45.2408,45.2655,1600.0
2015-09-14 14:40:00,55.06,55.06,55.05,55.05,5645.0,45.2737,45.2737,45.2655,45.2655,5645.0
2015-09-14 14:45:00,55.05,55.09,55.05,55.05,7767.0,45.2655,45.2984,45.2655,45.2655,7767.0
2015-09-14 14:50:00,55.05,55.08,55.03,55.08,9630.0,45.2655,45.2901,45.249,45.2901,9630.0
2015-09-14 14:55:00,55.09,55.13,55.07,55.07,15950.0,45.2984,45.3313,45.2819,45.2819,15950.0
2015-09-14 15:00:00,55.07,55.07,55.03,55.04,8235.0,45.2819,45.2819,45.249,45.2573,8235.0
2015-09-14 15:05:00,55.04,55.04,55.01,55.03,30431.0,45.2573,45.2573,45.2326,45.249,30431.0
2015-09-14 15:10:00,55.03,55.08,55.03,55.08,6718.0,45.249,45.2901,45.249,45.2901,6718.0
2015-09-14 15:15:00,55.09,55.12,55.08,55.09,13710.0,45.2984,45.323,45.2901,45.2984,13710.0
2015-09-14 15:20:00,55.08,55.11,55.06,55.07,7435.0,45.2901,45.3148,45.2737,45.2819,7435.0
2015-09-14 15:25:00,55.07,55.08,55.05,55.07,10235.0,45.2819,45.2901,45.2655,45.2819,10235.0
2015-09-14 15:30:00,55.07,55.08,55.05,55.07,2814.0,45.2819,45.2901,45.2655,45.2819,2814.0
2015-09-14 15:35:00,55.06,55.06,55.03,55.04,5378.0,45.2737,45.2737,45.249,45.2573,5378.0
2015-09-14 15:40:00,55.04,55.07,55.03,55.07,6115.0,45.2573,45.2819,45.249,45.2819,6115.0
2015-09-14 15:45:00,55.06,55.08,55.06,55.06,6878.0,45.2737,45.2901,45.2737,45.2737,6878.0
2015-09-14 15:50:00,55.07,55.11,55.07,55.07,21734.0,45.2819,45.3148,45.2819,45.2819,21734.0
2015-09-14 15:55:00,55.07,55.15,55.07,55.13,31786.0,45.2819,45.3477,45.2819,45.3313,31786.0
2015-09-15 09:30:00,55.15,55.24,55.14,55.17,62203.0,45.3477,45.4217,45.3395,45.3641,62203.0
2015-09-15 09:35:00,55.17,55.18,55.14,55.18,6575.0,45.3641,45.3724,45.3395,45.3724,6575.0
2015-09-15 09:40:00,55.16,55.16,55.13,55.13,16896.0,45.3559,45.3559,45.3313,45.3313,16896.0
2015-09-15 09:45:00,55.14,55.15,55.1,55.12,11312.0,45.3395,45.3477,45.3066,45.323,11312.0
2015-09-15 09:50:00,55.14,55.22,55.14,55.22,9967.0,45.3395,45.4053,45.3395,45.4053,9967.0
2015-09-15 09:55:00,55.23,55.23,55.21,55.23,2500.0,45.4135,45.4135,45.397,45.4135,2500.0
2015-09-15 10:00:00,55.23,55.23,55.2,55.2,1400.0,45.4135,45.4135,45.3888,45.3888,1400.0
2015-09-15 10:05:00,55.18,55.21,55.17,55.17,4215.0,45.3724,45.397,45.3641,45.3641,4215.0
2015-09-15 10:10:00,55.19,55.21,55.18,55.2,1723.0,45.3806,45.397,45.3724,45.3888,1723.0
2015-09-15 10:15:00,55.2,55.26,55.2,55.26,5675.0,45.3888,45.4382,45.3888,45.4382,5675.0
2015-09-15 10:20:00,55.25,55.37,55.24,55.33,7912.0,45.4299,45.5286,45.4217,45.4957,7912.0
2015-09-15 10:25:00,55.32,55.33,55.3,55.3,3600.0,45.4875,45.4957,45.471,45.471,3600.0
2015-09-15 10:30:00,55.3,55.42,55.3,55.39,10313.0,45.471,45.5697,45.471,45.545,10313.0
2015-09-15 10:35:00,55.39,55.41,55.36,55.36,1975.0,45.545,45.5615,45.5204,45.5204,1975.0
2015-09-15 10:40:00,55.38,55.43,55.37,55.42,12500.0,45.5368,45.5779,45.5286,45.5697,12500.0
2015-09-15 10:45:00,55.46,55.52,55.45,55.47,5411.0,45.6026,45.6519,45.5944,45.6108,5411.0
2015-09-15 10:50:00,55.48,55.49,55.45,55.47,1100.0,45.619,45.6273,45.5944,45.6108,1100.0
2015-09-15 10:55:00,55.48,55.5,55.47,55.48,2512.0,45.619,45.6355,45.6108,45.619,2512.0
2015-09-15 11:00:00,55.5,55.5,55.44,55.47,6346.0,45.6355,45.6355,45.5862,45.6108,6346.0
2015-09-15 11:05:00,55.49,55.49,55.44,55.44,3165.0,45.6273,45.6273,45.5862,45.5862,3165.0
2015-09-15 11:10:00,55.46,55.47,55.44,55.47,3252.0,45.6026,45.6108,45.5862,45.6108,3252.0
2015-09-15 11:15:00,55.45,55.45,55.42,55.42,8095.0,45.5944,45.5944,45.5697,45.5697,8095.0
2015-09-15 11:20:00,55.41,55.43,55.4,55.41,5302.0,45.5615,45.5779,45.5533,45.5615,5302.0
2015-09-15 11:25:00,55.43,55.45,55.42,55.43,1917.0,45.5779,45.5944,45.5697,45.5779,1917.0
2015-09-15 11:30:00,55.44,55.45,55.37,55.37,6358.0,45.5862,45.5944,45.5286,45.5286,6358.0
2015-09-15 11:35:00,55.38,55.42,55.38,55.39,1800.0,45.5368,45.5697,45.5368,45.545,1800.0
2015-09-15 11:40:00,55.38,55.42,55.38,55.42,6770.0,45.5368,45.5697,45.5368,45.5697,6770.0
2015-09-15 11:45:00,55.44,55.46,55.43,55.44,28303.0,45.5862,45.6026,45.5779,45.5862,28303.0
2015-09-15 11:50:00,55.45,55.46,55.42,55.42,10754.0,45.5944,45.6026,45.5697,45.5697,10754.0
2015-09-15 11:55:00,55.41,55.43,55.41,55.43,2800.0,45.5615,45.5779,45.5615,45.5779,2800.0
2015-09-15 12:00:00,55.43,55.47,55.42,55.43,8900.0,45.5779,45.6108,45.5697,45.5779,8900.0
2015-09-15 12:05:00,55.43,55.45,55.41,55.45,2000.0,45.5779,45.5944,45.5615,45.5944,2000.0
2015-09-15 12:10:00,55.45,55.48,55.45,55.48,8850.0,45.5944,45.619,45.5944,45.619,8850.0
2015-09-15 12:15:00,55.49,55.51,55.47,55.47,44310.0,45.6273,45.6437,45.6108,45.6108,44310.0
2015-09-15 12:20:00,55.48,55.5,55.46,55.48,79557.0,45.619,45.6355,45.6026,45.619,79557.0
2015-09-15 12:25:00,55.48,55.49,55.46,55.49,126415.0,45.619,45.6273,45.6026,45.6273,126415.0
2015-09-15 12:30:00,55.48,55.51,55.47,55.51,62366.0,45.619,45.6437,45.6108,45.6437,62366.0
2015-09-15 12:35:00,55.51,55.52,55.49,55.51,128019.0,45.6437,45.6519,45.6273,45.6437,128019.0
2015-09-15 12:40:00,55.52,55.53,55.49,55.5,100861.0,45.6519,45.6602,45.6273,45.6355,100861.0
2015-09-15 12:45:00,55.49,55.51,55.48,55.51,115736.0,45.6273,45.6437,45.619,45.6437,115736.0
2015-09-15 12:50:00,55.51,55.51,55.48,55.49,98451.0,45.6437,45.6437,45.619,45.6273,98451.0
2015-09-15 12:55:00,55.5,55.5,55.48,55.49,9504.0,45.6355,45.6355,45.619,45.6273,9504.0
2015-09-15 13:00:00,55.48,55.48,55.48,55.48,3600.0,45.619,45.619,45.619,45.619,3600.0
2015-09-15 13:05:00,55.49,55.5,55.49,55.5,18053.0,45.6273,45.6355,45.6273,45.6355,18053.0
2015-09-15 13:10:00,55.49,55.52,55.48,55.52,7200.0,45.6273,45.6519,45.619,45.6519,7200.0
2015-09-15 13:15:00,55.53,55.57,55.53,55.56,23749.0,45.6602,45.6931,45.6602,45.6848,23749.0
2015-09-15 13:20:00,55.57,55.57,55.56,55.56,2900.0,45.6931,45.6931,45.6848,45.6848,2900.0
2015-09-15 13:25:00,55.56,55.63,55.56,55.61,8800.0,45.6848,45.7424,45.6848,45.7259,8800.0
2015-09-15 13:30:00,55.61,55.68,55.61,55.64,16083.0,45.7259,45.7835,45.7259,45.7506,16083.0
2015-09-15 13:35:00,55.64,55.65,55.63,55.64,3286.0,45.7506,45.7588,45.7424,45.7506,3286.0
2015-09-15 13:40:00,55.65,55.68,55.64,55.68,3800.0,45.7588,45.7835,45.7506,45.7835,3800.0
2015-09-15 13:45:00,55.67,55.67,55.66,55.67,2600.0,45.7753,45.7753,45.7671,45.7753,2600.0
2015-09-15 13:50:00,55.65,55.65,55.62,55.62,5998.0,45.7588,45.7588,45.7342,45.7342,5998.0
2015-09-15 13:55:00,55.62,55.62,55.6,55.6,1300.0,45.7342,45.7342,45.7177,45.7177,1300.0
2015-09-15 14:00:00,55.6,55.61,55.6,55.61,4400.0,45.7177,45.7259,45.7177,45.7259,4400.0
2015-09-15 14:05:00,55.61,55.65,55.61,55.65,4389.0,45.7259,45.7588,45.7259,45.7588,4389.0
2015-09-15 14:10:00,55.65,55.71,55.65,55.67,11247.0,45.7588,45.8082,45.7588,45.7753,11247.0
2015-09-15 14:15:00,55.67,55.67,55.65,55.67,1000.0,45.7753,45.7753,45.7588,45.7753,1000.0
2015-09-15 14:20:00,55.66,55.66,55.63,55.63,1400.0,45.7671,45.7671,45.7424,45.7424,1400.0
2015-09-15 14:25:00,55.63,55.66,55.63,55.65,6683.0,45.7424,45.7671,45.7424,45.7588,6683.0
2015-09-15 14:30:00,55.66,55.69,55.66,55.68,3817.0,45.7671,45.7917,45.7671,45.7835,3817.0
2015-09-15 14:35:00,55.68,55.7,55.68,55.69,9394.0,45.7835,45.7999,45.7835,45.7917,9394.0
2015-09-15 14:40:00,55.69,55.71,55.67,55.67,8230.0,45.7917,45.8082,45.7753,45.7753,8230.0
2015-09-15 14:45:00,55.68,55.74,55.68,55.74,9401.0,45.7835,45.8328,45.7835,45.8328,9401.0
2015-09-15 14:50:00,55.74,55.74,55.68,55.7,3336.0,45.8328,45.8328,45.7835,45.7999,3336.0
2015-09-15 14:55:00,55.71,55.74,55.71,55.74,3389.0,45.8082,45.8328,45.8082,45.8328,3389.0
2015-09-15 15:00:00,55.75,55.78,55.74,55.76,16170.0,45.8411,45.8657,45.8328,45.8493,16170.0
2015-09-15 15:05:00,55.76,55.78,55.76,55.78,7904.0,45.8493,45.8657,45.8493,45.8657,7904.0
2015-09-15 15:10:00,55.78,55.8,55.78,55.78,3421.0,45.8657,45.8822,45.8657,45.8657,3421.0
2015-09-15 15:15:00,55.79,55.8,55.77,55.78,2866.0,45.874,45.8822,45.8575,45.8657,2866.0
2015-09-15 15:20:00,55.77,55.77,55.74,55.76,8412.0,45.8575,45.8575,45.8328,45.8493,8412.0
2015-09-15 15:25:00,55.77,55.79,55.77,55.78,9605.0,45.8575,45.874,45.8575,45.8657,9605.0
2015-09-15 15:30:00,55.78,55.79,55.77,55.79,2165.0,45.8657,45.874,45.8575,45.874,2165.0
2015-09-15 15:35:00,55.78,55.78,55.72,55.72,4323.0,45.8657,45.8657,45.8164,45.8164,4323.0
2015-09-15 15:40:00,55.73,55.76,55.71,55.76,7153.0,45.8246,45.8493,45.8082,45.8493,7153.0
2015-09-15 15:45:00,55.76,55.76,55.69,55.71,26618.0,45.8493,45.8493,45.7917,45.8082,26618.0
2015-09-15 15:50:00,55.72,55.74,55.71,55.71,6983.0,45.8164,45.8328,45.8082,45.8082,6983.0
2015-09-15 15:55:00,55.7,55.75,55.7,55.71,12317.0,45.7999,45.8411,45.7999,45.8082,12317.0
2015-09-16 09:30:00,56.0,56.09,55.93,56.09,27177.0,46.0466,46.1206,45.9891,46.1206,27177.0
2015-09-16 09:35:00,56.07,56.08,56.03,56.08,7373.0,46.1042,46.1124,46.0713,46.1124,7373.0
2015-09-16 09:40:00,56.09,56.09,56.02,56.02,32880.0,46.1206,46.1206,46.0631,46.0631,32880.0
2015-09-16 09:45:00,56.02,56.05,55.97,55.98,25023.0,46.0631,46.0877,46.022,46.0302,25023.0
2015-09-16 09:50:00,55.98,56.03,55.98,56.03,16935.0,46.0302,46.0713,46.0302,46.0713,16935.0
2015-09-16 09:55:00,56.01,56.02,56.01,56.02,5950.0,46.0548,46.0631,46.0548,46.0631,5950.0
2015-09-16 10:00:00,56.02,56.02,55.98,55.99,23937.0,46.0631,46.0631,46.0302,46.0384,23937.0
2015-09-16 10:05:00,55.99,56.07,55.99,56.07,14140.0,46.0384,46.1042,46.0384,46.1042,14140.0
2015-09-16 10:10:00,56.08,56.12,56.08,56.11,7001.0,46.1124,46.1453,46.1124,46.1371,7001.0
2015-09-16 10:15:00,56.12,56.14,56.11,56.12,3775.0,46.1453,46.1617,46.1371,46.1453,3775.0
2015-09-16 10:20:00,56.14,56.16,56.11,56.11,3861.0,46.1617,46.1782,46.1371,46.1371,3861.0
2015-09-16 10:25:00,56.11,56.13,56.09,56.12,27720.0,46.1371,46.1535,46.1206,46.1453,27720.0
2015-09-16 10:30:00,56.11,56.14,56.1,56.11,4903.0,46.1371,46.1617,46.1289,46.1371,4903.0
2015-09-16 10:35:00,56.1,56.1,56.06,56.08,5900.0,46.1289,46.1289,46.096,46.1124,5900.0
2015-09-16 10:40:00,56.06,56.08,56.05,56.07,5802.0,46.096,46.1124,46.0877,46.1042,5802.0
2015-09-16 10:45:00,56.05,56.08,56.05,56.05,26125.0,46.0877,46.1124,46.0877,46.0877,26125.0
2015-09-16 10:50:00,56.05,56.08,56.04,56.06,2860.0,46.0877,46.1124,46.0795,46.096,2860.0
2015-09-16 10:55:00,56.06,56.11,56.06,56.09,4053.0,46.096,46.1371,46.096,46.1206,4053.0
2015-09-16 11:00:00,56.09,56.13,56.07,56.13,3000.0,46.1206,46.1535,46.1042,46.1535,3000.0
2015-09-16 11:05:00,56.13,56.21,56.13,56.2,10575.0,46.1535,46.2193,46.1535,46.2111,10575.0
2015-09-16 11:10:00,56.22,56.25,56.21,56.25,25824.0,46.2275,46.2522,46.2193,46.2522,25824.0
2015-09-16 11:15:00,56.25,56.25,56.23,56.24,5212.0,46.2522,46.2522,46.2357,46.244,5212.0
2015-09-16 11:20:00,56.24,56.31,56.24,56.29,41661.0,46.244,46.3015,46.244,46.2851,41661.0
2015-09-16 11:25:00,56.29,56.32,56.28,56.31,134799.0,46.2851,46.3097,46.2769,46.3015,134799.0
2015-09-16 11:30:00,56.31,56.31,56.26,56.26,19347.0,46.3015,46.3015,46.2604,46.2604,19347.0
2015-09-16 11:35:00,56.26,56.28,56.25,56.26,7019.0,46.2604,46.2769,46.2522,46.2604,7019.0
2015-09-16 11:40:00,56.26,56.26,56.25,56.26,1763.0,46.2604,46.2604,46.2522,46.2604,1763.0
2015-09-16 11:45:00,56.25,56.26,56.25,56.26,1600.0,46.2522,46.2604,46.2522,46.2604,1600.0
2015-09-16 11:50:00,56.25,56.28,56.23,56.27,4462.0,46.2522,46.2769,46.2357,46.2686,4462.0
2015-09-16 11:55:00,56.28,56.3,56.28,56.29,1850.0,46.2769,46.2933,46.2769,46.2851,1850.0
2015-09-16 12:00:00,56.29,56.32,56.28,56.28,7800.0,46.2851,46.3097,46.2769,46.2769,7800.0
2015-09-16 12:05:00,56.28,56.28,56.26,56.26,8647.0,46.2769,46.2769,46.2604,46.2604,8647.0
2015-09-16 12:10:00,56.26,56.29,56.26,56.28,4170.0,46.2604,46.2851,46.2604,46.2769,4170.0
2015-09-16 12:15:00,56.28,56.33,56.28,56.33,9212.0,46.2769,46.318,46.2769,46.318,9212.0
2015-09-16 12:20:00,56.33,56.35,56.32,56.33,14553.0,46.318,46.3344,46.3097,46.318,14553.0
2015-09-16 12:25:00,56.34,56.36,56.34,56.36,17506.0,46.3262,46.3426,46.3262,46.3426,17506.0
2015-09-16 12:30:00,56.37,56.39,56.34,56.39,25831.0,46.3509,46.3673,46.3262,46.3673,25831.0
2015-09-16 12:35:00,56.39,56.41,56.37,56.4,5452.0,46.3673,46.3838,46.3509,46.3755,5452.0
2015-09-16 12:40:00,56.4,56.41,56.38,56.38,2155.0,46.3755,46.3838,46.3591,46.3591,2155.0
2015-09-16 12:45:00,56.39,56.39,56.36,56.36,4738.0,46.3673,46.3673,46.3426,46.3426,4738.0
2015-09-16 12:50:00,56.37,56.39,56.36,56.38,10386.0,46.3509,46.3673,46.3426,46.3591,10386.0
2015-09-16 12:55:00,56.38,56.42,56.38,56.4,5884.0,46.3591,46.392,46.3591,46.3755,5884.0
2015-09-16 13:00:00,56.4,56.4,56.34,56.35,4151.0,46.3755,46.3755,46.3262,46.3344,4151.0
2015-09-16 13:05:00,56.37,56.38,56.34,56.37,7541.0,46.3509,46.3591,46.3262,46.3509,7541.0
2015-09-16 13:10:00,56.37,56.4,56.36,56.36,319300.0,46.3509,46.3755,46.3426,46.3426,319300.0
2015-09-16 13:15:00,56.36,56.37,56.34,56.34,5275.0,46.3426,46.3509,46.3262,46.3262,5275.0
2015-09-16 13:20:00,56.34,56.34,56.3,56.32,6792.0,46.3262,46.3262,46.2933,46.3097,6792.0
2015-09-16 13:25:00,56.33,56.35,56.31,56.31,563379.0,46.318,46.3344,46.3015,46.3015,563379.0
2015-09-16 13:30:00,56.3,56.34,56.3,56.33,77600.0,46.2933,46.3262,46.2933,46.318,77600.0
2015-09-16 13:35:00,56.33,56.35,56.33,56.34,190332.0,46.318,46.3344,46.318,46.3262,190332.0
2015-09-16 13:40:00,56.33,56.35,56.32,56.34,84413.0,46.318,46.3344,46.3097,46.3262,84413.0
2015-09-16 13:45:00,56.34,56.35,56.33,56.35,161159.0,46.3262,46.3344,46.318,46.3344,161159.0
2015-09-16 13:50:00,56.35,56.38,56.35,56.37,27681.0,46.3344,46.3591,46.3344,46.3509,27681.0
2015-09-16 13:55:00,56.37,56.38,56.36,56.38,6071.0,46.3509,46.3591,46.3426,46.3591,6071.0
2015-09-16 14:00:00,56.37,56.37,56.34,56.37,12090.0,46.3509,46.3509,46.3262,46.3509,12090.0
2015-09-16 14:05:00,56.36,56.36,56.33,56.35,18149.0,46.3426,46.3426,46.318,46.3344,18149.0
2015-09-16 14:10:00,56.36,56.36,56.3,56.3,12485.0,46.3426,46.3426,46.2933,46.2933,12485.0
2015-09-16 14:15:00,56.29,56.29,56.27,56.27,3625.0,46.2851,46.2851,46.2686,46.2686,3625.0
2015-09-16 14:20:00,56.28,56.29,56.23,56.24,6207.0,46.2769,46.2851,46.2357,46.244,6207.0
2015-09-16 14:25:00,56.24,56.26,56.23,56.26,4485.0,46.244,46.2604,46.2357,46.2604,4485.0
2015-09-16 14:30:00,56.26,56.26,56.23,56.26,19470.0,46.2604,46.2604,46.2357,46.2604,19470.0
2015-09-16 14:35:00,56.27,56.27,56.23,56.25,6116.0,46.2686,46.2686,46.2357,46.2522,6116.0
2015-09-16 14:40:00,56.23,56.29,56.23,56.28,11094.0,46.2357,46.2851,46.2357,46.2769,11094.0
2015-09-16 14:45:00,56.29,56.33,56.29,56.33,18750.0,46.2851,46.318,46.2851,46.318,18750.0
2015-09-16 14:50:00,56.33,56.33,56.32,56.32,3422.0,46.318,46.318,46.3097,46.3097,3422.0
2015-09-16 14:55:00,56.33,56.4,56.31,56.39,9898.0,46.318,46.3755,46.3015,46.3673,9898.0
2015-09-16 15:00:00,56.39,56.41,56.37,56.4,124576.0,46.3673,46.3838,46.3509,46.3755,124576.0
2015-09-16 15:05:00,56.41,56.42,56.39,56.39,19976.0,46.3838,46.392,46.3673,46.3673,19976.0
2015-09-16 15:10:00,56.39,56.42,56.36,56.39,20751.0,46.3673,46.392,46.3426,46.3673,20751.0
2015-09-16 15:15:00,56.39,56.43,56.38,56.42,58341.0,46.3673,46.4002,46.3591,46.392,58341.0
2015-09-16 15:20:00,56.43,56.46,56.4,56.46,73053.0,46.4002,46.4249,46.3755,46.4249,73053.0
2015-09-16 15:25:00,56.46,56.46,56.42,56.46,21779.0,46.4249,46.4249,46.392,46.4249,21779.0
2015-09-16 15:30:00,56.46,56.49,56.46,56.47,27565.0,46.4249,46.4495,46.4249,46.4331,27565.0
2015-09-16 15:35:00,56.47,56.48,56.45,56.48,31968.0,46.4331,46.4413,46.4166,46.4413,31968.0
2015-09-16 15:40:00,56.48,56.5,56.46,56.47,31492.0,46.4413,46.4578,46.4249,46.4331,31492.0
2015-09-16 15:45:00,56.47,56.49,56.43,56.46,111392.0,46.4331,46.4495,46.4002,46.4249,111392.0
2015-09-16 15:50:00,56.46,56.5,56.46,56.48,32344.0,46.4249,46.4578,46.4249,46.4413,32344.0
2015-09-16 15:55:00,56.48,56.51,56.44,56.46,38854.0,46.4413,46.466,46.4084,46.4249,38854.0
2015-09-17 09:30:00,56.31,56.4,56.21,56.28,54592.0,46.3015,46.3755,46.2193,46.2769,54592.0
2015-09-17 09:35:00,56.3,56.3,56.22,56.25,22098.0,46.2933,46.2933,46.2275,46.2522,22098.0
2015-09-17 09:40:00,56.27,56.3,56.25,56.3,11677.0,46.2686,46.2933,46.2522,46.2933,11677.0
2015-09-17 09:45:00,56.31,56.37,56.31,56.37,122969.0,46.3015,46.3509,46.3015,46.3509,122969.0
2015-09-17 09:50:00,56.37,56.38,56.32,56.33,10775.0,46.3509,46.3591,46.3097,46.318,10775.0
2015-09-17 09:55:00,56.34,56.35,56.31,56.33,6502.0,46.3262,46.3344,46.3015,46.318,6502.0
2015-09-17 10:00:00,56.33,56.41,56.32,56.4,13050.0,46.318,46.3838,46.3097,46.3755,13050.0
2015-09-17 10:05:00,56.41,56.41,56.37,56.38,8900.0,46.3838,46.3838,46.3509,46.3591,8900.0
2015-09-17 10:10:00,56.37,56.4,56.35,56.38,4650.0,46.3509,46.3755,46.3344,46.3591,4650.0
2015-09-17 10:15:00,56.36,56.42,56.36,56.4,5183.0,46.3426,46.392,46.3426,46.3755,5183.0
2015-09-17 10:20:00,56.39,56.43,56.38,56.4,12300.0,46.3673,46.4002,46.3591,46.3755,12300.0
2015-09-17 10:25:00,56.4,56.42,56.38,56.38,7810.0,46.3755,46.392,46.3591,46.3591,7810.0
2015-09-17 10:30:00,56.39,56.39,56.33,56.37,19009.0,46.3673,46.3673,46.318,46.3509,19009.0
2015-09-17 10:35:00,56.36,56.36,56.34,56.34,2800.0,46.3426,46.3426,46.3262,46.3262,2800.0
2015-09-17 10:40:00,56.34,56.39,56.34,56.38,1800.0,46.3262,46.3673,46.3262,46.3591,1800.0
2015-09-17 10:45:00,56.38,56.41,56.37,56.41,3516.0,46.3591,46.3838,46.3509,46.3838,3516.0
2015-09-17 10:50:00,56.41,56.41,56.38,56.4,9818.0,46.3838,46.3838,46.3591,46.3755,9818.0
2015-09-17 10:55:00,56.4,56.4,56.38,56.38,2000.0,46.3755,46.3755,46.3591,46.3591,2000.0
2015-09-17 11:00:00,56.39,56.41,56.39,56.4,1900.0,46.3673,46.3838,46.3673,46.3755,1900.0
2015-09-17 11:05:00,56.39,56.43,56.39,56.42,2963.0,46.3673,46.4002,46.3673,46.392,2963.0
2015-09-17 11:10:00,56.42,56.43,56.39,56.39,6725.0,46.392,46.4002,46.3673,46.3673,6725.0
2015-09-17 11:15:00,56.42,56.43,56.4,56.4,2300.0,46.392,46.4002,46.3755,46.3755,2300.0
2015-09-17 11:20:00,56.4,56.42,56.4,56.41,10129.0,46.3755,46.392,46.3755,46.3838,10129.0
2015-09-17 11:25:00,56.41,56.41,56.37,56.37,5200.0,46.3838,46.3838,46.3509,46.3509,5200.0
2015-09-17 11:30:00,56.39,56.39,56.36,56.37,5100.0,46.3673,46.3673,46.3426,46.3509,5100.0
2015-09-17 11:35:00,56.36,56.37,56.34,56.37,2200.0,46.3426,46.3509,46.3262,46.3509,2200.0
2015-09-17 11:40:00,56.37,56.38,56.36,56.36,22297.0,46.3509,46.3591,46.3426,46.3426,22297.0
2015-09-17 11:45:00,56.35,56.37,56.33,56.36,50105.0,46.3344,46.3509,46.318,46.3426,50105.0
2015-09-17 11:50:00,56.35,56.37,56.34,56.35,38142.0,46.3344,46.3509,46.3262,46.3344,38142.0
2015-09-17 11:55:00,56.35,56.37,56.34,56.36,2129.0,46.3344,46.3509,46.3262,46.3426,2129.0
2015-09-17 12:00:00,56.37,56.37,56.33,56.34,3150.0,46.3509,46.3509,46.318,46.3262,3150.0
2015-09-17 12:05:00,56.34,56.37,56.34,56.35,20829.0,46.3262,46.3509,46.3262,46.3344,20829.0
2015-09-17 12:10:00,56.36,56.37,56.36,56.37,1300.0,46.3426,46.3509,46.3426,46.3509,1300.0
2015-09-17 12:15:00,56.38,56.41,56.36,56.37,5896.0,46.3591,46.3838,46.3426,46.3509,5896.0
2015-09-17 12:20:00,56.38,56.39,56.37,56.39,1100.0,46.3591,46.3673,46.3509,46.3673,1100.0
2015-09-17 12:25:00,56.39,56.39,56.37,56.39,9700.0,46.3673,46.3673,46.3509,46.3673,9700.0
2015-09-17 12:30:00,56.39,56.4,56.36,56.36,16583.0,46.3673,46.3755,46.3426,46.3426,16583.0
2015-09-17 12:35:00,56.37,56.38,56.35,56.35,9288.0,46.3509,46.3591,46.3344,46.3344,9288.0
2015-09-17 12:40:00,56.35,56.35,56.33,56.34,5101.0,46.3344,46.3344,46.318,46.3262,5101.0
2015-09-17 12:45:00,56.35,56.37,56.33,56.37,8258.0,46.3344,46.3509,46.318,46.3509,8258.0
2015-09-17 12:50:00,56.37,56.38,56.37,56.37,1900.0,46.3509,46.3591,46.3509,46.3509,1900.0
2015-09-17 12:55:00,56.38,56.42,56.38,56.42,6883.0,46.3591,46.392,46.3591,46.392,6883.0
2015-09-17 13:00:00,56.42,56.42,56.41,56.41,5600.0,46.392,46.392,46.3838,46.3838,5600.0
2015-09-17 13:05:00,56.42,56.42,56.4,56.4,15755.0,46.392,46.392,46.3755,46.3755,15755.0
2015-09-17 13:10:00,56.39,56.43,56.39,56.42,10665.0,46.3673,46.4002,46.3673,46.392,10665.0
2015-09-17 13:15:00,56.42,56.5,56.42,56.49,18546.0,46.392,46.4578,46.392,46.4495,18546.0
2015-09-17 13:20:00,56.49,56.52,56.49,56.49,44337.0,46.4495,46.4742,46.4495,46.4495,44337.0
2015-09-17 13:25:00,56.49,56.54,56.48,56.49,17352.0,46.4495,46.4906,46.4413,46.4495,17352.0
2015-09-17 13:30:00,56.51,56.55,56.5,56.54,8931.0,46.466,46.4989,46.4578,46.4906,8931.0
2015-09-17 13:35:00,56.54,56.54,56.48,56.48,8800.0,46.4906,46.4906,46.4413,46.4413,8800.0
2015-09-17 13:40:00,56.48,56.51,56.45,56.46,11502.0,46.4413,46.466,46.4166,46.4249,11502.0
2015-09-17 13:45:00,56.46,56.48,56.45,56.46,15949.0,46.4249,46.4413,46.4166,46.4249,15949.0
2015-09-17 13:50:00,56.47,56.53,56.46,56.52,17030.0,46.4331,46.4824,46.4249,46.4742,17030.0
2015-09-17 13:55:00,56.52,56.56,56.51,56.52,21900.0,46.4742,46.5071,46.466,46.4742,21900.0
2015-09-17 14:00:00,56.58,56.78,56.24,56.33,71543.0,46.5235,46.688,46.244,46.318,71543.0
2015-09-17 14:05:00,56.35,56.49,56.32,56.48,52910.0,46.3344,46.4495,46.3097,46.4413,52910.0
2015-09-17 14:10:00,56.53,56.7,56.53,56.63,20349.0,46.4824,46.6222,46.4824,46.5646,20349.0
2015-09-17 14:15:00,56.64,56.78,56.6,56.66,49847.0,46.5729,46.688,46.54,46.5893,49847.0
2015-09-17 14:20:00,56.66,56.69,56.57,56.64,31557.0,46.5893,46.614,46.5153,46.5729,31557.0
2015-09-17 14:25:00,56.63,56.67,56.52,56.52,30320.0,46.5646,46.5975,46.4742,46.4742,30320.0
2015-09-17 14:30:00,56.52,56.7,56.52,56.69,37309.0,46.4742,46.6222,46.4742,46.614,37309.0
2015-09-17 14:35:00,56.69,56.73,56.65,56.66,45237.0,46.614,46.6469,46.5811,46.5893,45237.0
2015-09-17 14:40:00,56.66,56.94,56.65,56.94,30482.0,46.5893,46.8196,46.5811,46.8196,30482.0
2015-09-17 14:45:00,56.92,57.18,56.91,57.09,63519.0,46.8031,47.0169,46.7949,46.9429,63519.0
2015-09-17 14:50:00,57.11,57.12,57.07,57.11,9074.0,46.9593,46.9676,46.9264,46.9593,9074.0
2015-09-17 14:55:00,57.12,57.12,57.02,57.06,28300.0,46.9676,46.9676,46.8853,46.9182,28300.0
2015-09-17 15:00:00,57.07,57.13,56.98,57.0,20592.0,46.9264,46.9758,46.8524,46.8689,20592.0
2015-09-17 15:05:00,57.0,57.0,56.81,56.84,16000.0,46.8689,46.8689,46.7127,46.7373,16000.0
2015-09-17 15:10:00,56.83,56.9,56.67,56.69,21342.0,46.7291,46.7867,46.5975,46.614,21342.0
2015-09-17 15:15:00,56.7,56.74,56.62,56.67,25176.0,46.6222,46.6551,46.5564,46.5975,25176.0
2015-09-17 15:20:00,56.67,56.67,56.32,56.48,68418.0,46.5975,46.5975,46.3097,46.4413,68418.0
2015-09-17 15:25:00,56.49,56.58,56.42,56.57,35148.0,46.4495,46.5235,46.392,46.5153,35148.0
2015-09-17 15:30:00,56.55,56.68,56.47,56.66,59959.0,46.4989,46.6058,46.4331,46.5893,59959.0
2015-09-17 15:35:00,56.66,56.66,56.47,56.52,26629.0,46.5893,46.5893,46.4331,46.4742,26629.0
2015-09-17 15:40:00,56.55,56.62,56.48,56.53,53664.0,46.4989,46.5564,46.4413,46.4824,53664.0
2015-09-17 15:45:00,56.52,56.58,56.47,56.54,22687.0,46.4742,46.5235,46.4331,46.4906,22687.0
2015-09-17 15:50:00,56.53,56.53,56.37,56.37,53768.0,46.4824,46.4824,46.3509,46.3509,53768.0
2015-09-17 15:55:00,56.35,56.44,56.33,56.41,44313.0,46.3344,46.4084,46.318,46.3838,44313.0
2015-09-18 09:30:00,55.52,55.72,55.52,55.64,48281.0,45.6519,45.8164,45.6519,45.7506,48281.0
2015-09-18 09:35:00,55.64,55.68,55.61,55.63,17300.0,45.7506,45.7835,45.7259,45.7424,17300.0
2015-09-18 09:40:00,55.67,55.7,55.62,55.66,9050.0,45.7753,45.7999,45.7342,45.7671,9050.0
2015-09-18 09:45:00,55.66,55.67,55.53,55.54,70940.0,45.7671,45.7753,45.6602,45.6684,70940.0
2015-09-18 09:50:00,55.52,55.57,55.48,55.55,23526.0,45.6519,45.6931,45.619,45.6766,23526.0
2015-09-18 09:55:00,55.56,55.6,55.55,55.55,8499.0,45.6848,45.7177,45.6766,45.6766,8499.0
2015-09-18 10:00:00,55.55,55.61,55.54,55.6,2210.0,45.6766,45.7259,45.6684,45.7177,2210.0
2015-09-18 10:05:00,55.59,55.72,55.59,55.69,7799.0,45.7095,45.8164,45.7095,45.7917,7799.0
2015-09-18 10:10:00,55.69,55.75,55.69,55.73,11250.0,45.7917,45.8411,45.7917,45.8246,11250.0
2015-09-18 10:15:00,55.73,55.74,55.64,55.66,3681.0,45.8246,45.8328,45.7506,45.7671,3681.0
2015-09-18 10:20:00,55.64,55.68,55.63,55.68,3845.0,45.7506,45.7835,45.7424,45.7835,3845.0
2015-09-18 10:25:00,55.7,55.81,55.7,55.78,5730.0,45.7999,45.8904,45.7999,45.8657,5730.0
2015-09-18 10:30:00,55.77,55.79,55.73,55.77,8137.0,45.8575,45.874,45.8246,45.8575,8137.0
2015-09-18 10:35:00,55.76,55.76,55.66,55.69,7781.0,45.8493,45.8493,45.7671,45.7917,7781.0
2015-09-18 10:40:00,55.68,55.69,55.65,55.67,14402.0,45.7835,45.7917,45.7588,45.7753,14402.0
2015-09-18 10:45:00,55.69,55.72,55.67,55.71,4600.0,45.7917,45.8164,45.7753,45.8082,4600.0
2015-09-18 10:50:00,55.72,55.79,55.72,55.75,17587.0,45.8164,45.874,45.8164,45.8411,17587.0
2015-09-18 10:55:00,55.75,55.8,55.72,55.78,34565.0,45.8411,45.8822,45.8164,45.8657,34565.0
2015-09-18 11:00:00,55.77,55.83,55.77,55.82,11889.0,45.8575,45.9068,45.8575,45.8986,11889.0
2015-09-18 11:05:00,55.82,55.85,55.79,55.79,36967.0,45.8986,45.9233,45.874,45.874,36967.0
2015-09-18 11:10:00,55.79,55.79,55.75,55.79,19516.0,45.874,45.874,45.8411,45.874,19516.0
2015-09-18 11:15:00,55.78,55.79,55.72,55.74,75339.0,45.8657,45.874,45.8164,45.8328,75339.0
2015-09-18 11:20:00,55.75,55.8,55.74,55.79,740553.0,45.8411,45.8822,45.8328,45.874,740553.0
2015-09-18 11:25:00,55.79,55.83,55.67,55.67,44876.0,45.874,45.9068,45.7753,45.7753,44876.0
2015-09-18 11:30:00,55.66,55.71,55.64,55.68,30500.0,45.7671,45.8082,45.7506,45.7835,30500.0
2015-09-18 11:35:00,55.68,55.75,55.64,55.75,29853.0,45.7835,45.8411,45.7506,45.8411,29853.0
2015-09-18 11:40:00,55.76,55.81,55.7,55.8,17488.0,45.8493,45.8904,45.7999,45.8822,17488.0
2015-09-18 11:45:00,55.8,55.88,55.8,55.88,11975.0,45.8822,45.948,45.8822,45.948,11975.0
2015-09-18 11:50:00,55.89,55.89,55.78,55.79,4148.0,45.9562,45.9562,45.8657,45.874,4148.0
2015-09-18 11:55:00,55.79,55.81,55.78,55.78,14583.0,45.874,45.8904,45.8657,45.8657,14583.0
2015-09-18 12:00:00,55.78,55.79,55.75,55.75,4527.0,45.8657,45.874,45.8411,45.8411,4527.0
2015-09-18 12:05:00,55.77,55.77,55.69,55.69,30700.0,45.8575,45.8575,45.7917,45.7917,30700.0
2015-09-18 12:10:00,55.68,55.69,55.6,55.64,43496.0,45.7835,45.7917,45.7177,45.7506,43496.0
2015-09-18 12:15:00,55.63,55.64,55.61,55.62,7886.0,45.7424,45.7506,45.7259,45.7342,7886.0
2015-09-18 12:20:00,55.61,55.61,55.54,55.55,4945.0,45.7259,45.7259,45.6684,45.6766,4945.0
2015-09-18 12:25:00,55.56,55.61,55.56,55.61,9100.0,45.6848,45.7259,45.6848,45.7259,9100.0
2015-09-18 12:30:00,55.61,55.61,55.55,55.61,15014.0,45.7259,45.7259,45.6766,45.7259,15014.0
2015-09-18 12:35:00,55.6,55.64,55.6,55.61,6456.0,45.7177,45.7506,45.7177,45.7259,6456.0
2015-09-18 12:40:00,55.57,55.59,55.53,55.53,7025.0,45.6931,45.7095,45.6602,45.6602,7025.0
2015-09-18 12:45:00,55.53,55.56,55.53,55.56,6259.0,45.6602,45.6848,45.6602,45.6848,6259.0
2015-09-18 12:50:00,55.57,55.6,55.57,55.6,3700.0,45.6931,45.7177,45.6931,45.7177,3700.0
2015-09-18 12:55:00,55.59,55.61,55.58,55.59,2647.0,45.7095,45.7259,45.7013,45.7095,2647.0
2015-09-18 13:00:00,55.58,55.65,55.55,55.65,41268.0,45.7013,45.7588,45.6766,45.7588,41268.0
2015-09-18 13:05:00,55.64,55.65,55.62,55.63,1966.0,45.7506,45.7588,45.7342,45.7424,1966.0
2015-09-18 13:10:00,55.63,55.63,55.57,55.57,8362.0,45.7424,45.7424,45.6931,45.6931,8362.0
2015-09-18 13:15:00,55.57,55.61,55.55,55.58,3000.0,45.6931,45.7259,45.6766,45.7013,3000.0
2015-09-18 13:20:00,55.57,55.57,55.49,55.49,14999.0,45.6931,45.6931,45.6273,45.6273,14999.0
2015-09-18 13:25:00,55.49,55.54,55.47,55.52,3773.0,45.6273,45.6684,45.6108,45.6519,3773.0
2015-09-18 13:30:00,55.55,55.55,55.52,55.54,1900.0,45.6766,45.6766,45.6519,45.6684,1900.0
2015-09-18 13:35:00,55.52,55.52,55.47,55.48,2100.0,45.6519,45.6519,45.6108,45.619,2100.0
2015-09-18 13:40:00,55.47,55.54,55.47,55.53,2589.0,45.6108,45.6684,45.6108,45.6602,2589.0
2015-09-18 13:45:00,55.54,55.55,55.5,55.51,8115.0,45.6684,45.6766,45.6355,45.6437,8115.0
2015-09-18 13:50:00,55.48,55.49,55.44,55.46,5500.0,45.619,45.6273,45.5862,45.6026,5500.0
2015-09-18 13:55:00,55.44,55.44,55.38,55.39,16277.0,45.5862,45.5862,45.5368,45.545,16277.0
2015-09-18 14:00:00,55.38,55.45,55.37,55.45,9347.0,45.5368,45.5944,45.5286,45.5944,9347.0
2015-09-18 14:05:00,55.44,55.5,55.44,55.45,5700.0,45.5862,45.6355,45.5862,45.5944,5700.0
2015-09-18 14:10:00,55.45,55.48,55.4,55.48,6704.0,45.5944,45.619,45.5533,45.619,6704.0
2015-09-18 14:15:00,55.46,55.52,55.46,55.49,3091.0,45.6026,45.6519,45.6026,45.6273,3091.0
2015-09-18 14:20:00,55.48,55.57,55.47,55.57,2600.0,45.619,45.6931,45.6108,45.6931,2600.0
2015-09-18 14:25:00,55.56,55.57,55.54,55.55,2800.0,45.6848,45.6931,45.6684,45.6766,2800.0
2015-09-18 14:30:00,55.55,55.55,55.51,55.52,3212.0,45.6766,45.6766,45.6437,45.6519,3212.0
2015-09-18 14:35:00,55.51,55.54,55.48,55.54,2200.0,45.6437,45.6684,45.619,45.6684,2200.0
2015-09-18 14:40:00,55.54,55.6,55.53,55.53,4228.0,45.6684,45.7177,45.6602,45.6602,4228.0
2015-09-18 14:45:00,55.54,55.55,55.46,55.46,6700.0,45.6684,45.6766,45.6026,45.6026,6700.0
2015-09-18 14:50:00,55.46,55.46,55.41,55.43,12948.0,45.6026,45.6026,45.5615,45.5779,12948.0
2015-09-18 14:55:00,55.46,55.55,55.46,55.52,8563.0,45.6026,45.6766,45.6026,45.6519,8563.0
2015-09-18 15:00:00,55.53,55.57,55.45,55.45,7162.0,45.6602,45.6931,45.5944,45.5944,7162.0
2015-09-18 15:05:00,55.44,55.44,55.37,55.37,6400.0,45.5862,45.5862,45.5286,45.5286,6400.0
2015-09-18 15:10:00,55.4,55.44,55.4,55.43,1600.0,45.5533,45.5862,45.5533,45.5779,1600.0
2015-09-18 15:15:00,55.44,55.44,55.35,55.36,8803.0,45.5862,45.5862,45.5122,45.5204,8803.0
2015-09-18 15:20:00,55.36,55.36,55.29,55.35,6902.0,45.5204,45.5204,45.4628,45.5122,6902.0
2015-09-18 15:25:00,55.34,55.38,55.29,55.33,9850.0,45.5039,45.5368,45.4628,45.4957,9850.0
2015-09-18 15:30:00,55.32,55.33,55.28,55.31,7300.0,45.4875,45.4957,45.4546,45.4793,7300.0
2015-09-18 15:35:00,55.29,55.3,55.27,55.28,11000.0,45.4628,45.471,45.4464,45.4546,11000.0
2015-09-18 15:40:00,55.25,55.26,55.2,55.2,104601.0,45.4299,45.4382,45.3888,45.3888,104601.0
2015-09-18 15:45:00,55.2,55.24,55.19,55.22,18235.0,45.3888,45.4217,45.3806,45.4053,18235.0
2015-09-18 15:50:00,55.21,55.3,55.19,55.27,101969.0,45.397,45.471,45.3806,45.4464,101969.0
2015-09-18 15:55:00,55.28,55.29,55.2,55.27,90426.0,45.4546,45.4628,45.3888,45.4464,90426.0
2015-09-21 09:30:00,55.55,55.59,55.4,55.47,27909.0,45.6766,45.7095,45.5533,45.6108,27909.0
2015-09-21 09:35:00,55.47,55.54,55.43,55.47,31178.0,45.6108,45.6684,45.5779,45.6108,31178.0
2015-09-21 09:40:00,55.49,55.54,55.45,55.53,5854.0,45.6273,45.6684,45.5944,45.6602,5854.0
2015-09-21 09:45:00,55.55,55.6,55.55,55.56,20584.0,45.6766,45.7177,45.6766,45.6848,20584.0
2015-09-21 09:50:00,55.56,55.6,55.56,55.58,6931.0,45.6848,45.7177,45.6848,45.7013,6931.0
2015-09-21 09:55:00,55.57,55.58,55.5,55.5,5385.0,45.6931,45.7013,45.6355,45.6355,5385.0
2015-09-21 10:00:00,55.5,55.5,55.46,55.49,6073.0,45.6355,45.6355,45.6026,45.6273,6073.0
2015-09-21 10:05:00,55.49,55.53,55.49,55.51,8500.0,45.6273,45.6602,45.6273,45.6437,8500.0
2015-09-21 10:10:00,55.53,55.54,55.52,55.52,3400.0,45.6602,45.6684,45.6519,45.6519,3400.0
2015-09-21 10:15:00,55.51,55.53,55.48,55.53,6920.0,45.6437,45.6602,45.619,45.6602,6920.0
2015-09-21 10:20:00,55.52,55.57,55.52,55.57,3476.0,45.6519,45.6931,45.6519,45.6931,3476.0
2015-09-21 10:25:00,55.57,55.58,55.53,55.53,6979.0,45.6931,45.7013,45.6602,45.6602,6979.0
2015-09-21 10:30:00,55.53,55.63,55.53,55.62,6002.0,45.6602,45.7424,45.6602,45.7342,6002.0
2015-09-21 10:35:00,55.63,55.71,55.63,55.67,11300.0,45.7424,45.8082,45.7424,45.7753,11300.0
2015-09-21 10:40:00,55.68,55.69,55.66,55.68,4330.0,45.7835,45.7917,45.7671,45.7835,4330.0
2015-09-21 10:45:00,55.69,55.69,55.64,55.64,2688.0,45.7917,45.7917,45.7506,45.7506,2688.0
2015-09-21 10:50:00,55.64,55.69,55.64,55.68,2550.0,45.7506,45.7917,45.7506,45.7835,2550.0
2015-09-21 10:55:00,55.68,55.69,55.63,55.63,5255.0,45.7835,45.7917,45.7424,45.7424,5255.0
2015-09-21 11:00:00,55.64,55.67,55.61,55.61,21790.0,45.7506,45.7753,45.7259,45.7259,21790.0
2015-09-21 11:05:00,55.61,55.63,55.6,55.62,7379.0,45.7259,45.7424,45.7177,45.7342,7379.0
2015-09-21 11:10:00,55.61,55.64,55.61,55.62,9682.0,45.7259,45.7506,45.7259,45.7342,9682.0
2015-09-21 11:15:00,55.63,55.65,55.61,55.65,7900.0,45.7424,45.7588,45.7259,45.7588,7900.0
2015-09-21 11:20:00,55.65,55.65,55.61,55.61,5076.0,45.7588,45.7588,45.7259,45.7259,5076.0
2015-09-21 11:25:00,55.62,55.64,55.59,55.59,6263.0,45.7342,45.7506,45.7095,45.7095,6263.0
2015-09-21 11:30:00,55.6,55.61,55.48,55.48,21740.0,45.7177,45.7259,45.619,45.619,21740.0
2015-09-21 11:35:00,55.48,55.48,55.45,55.46,22049.0,45.619,45.619,45.5944,45.6026,22049.0
2015-09-21 11:40:00,55.44,55.46,55.43,55.46,4300.0,45.5862,45.6026,45.5779,45.6026,4300.0
2015-09-21 11:45:00,55.45,55.45,55.41,55.43,2600.0,45.5944,45.5944,45.5615,45.5779,2600.0
2015-09-21 11:50:00,55.44,55.44,55.43,55.43,1944.0,45.5862,45.5862,45.5779,45.5779,1944.0
2015-09-21 11:55:00,55.41,55.41,55.39,55.41,2800.0,45.5615,45.5615,45.545,45.5615,2800.0
2015-09-21 12:00:00,55.41,55.42,55.29,55.3,69024.0,45.5615,45.5697,45.4628,45.471,69024.0
2015-09-21 12:05:00,55.28,55.31,55.27,55.3,12297.0,45.4546,45.4793,45.4464,45.471,12297.0
2015-09-21 12:10:00,55.3,55.33,55.3,55.33,41900.0,45.471,45.4957,45.471,45.4957,41900.0
2015-09-21 12:15:00,55.33,55.35,55.32,55.32,2200.0,45.4957,45.5122,45.4875,45.4875,2200.0
2015-09-21 12:20:00,55.32,55.36,55.32,55.35,4201.0,45.4875,45.5204,45.4875,45.5122,4201.0
2015-09-21 12:25:00,55.36,55.36,55.34,55.36,1700.0,45.5204,45.5204,45.5039,45.5204,1700.0
2015-09-21 12:30:00,55.35,55.35,55.26,55.28,3891.0,45.5122,45.5122,45.4382,45.4546,3891.0
2015-09-21 12:35:00,55.28,55.29,55.25,55.27,2006.0,45.4546,45.4628,45.4299,45.4464,2006.0
2015-09-21 12:40:00,55.3,55.33,55.29,55.33,4540.0,45.471,45.4957,45.4628,45.4957,4540.0
2015-09-21 12:45:00,55.32,55.32,55.25,55.25,4813.0,45.4875,45.4875,45.4299,45.4299,4813.0
2015-09-21 12:50:00,55.25,55.26,55.12,55.17,36152.0,45.4299,45.4382,45.323,45.3641,36152.0
2015-09-21 12:55:00,55.17,55.19,55.11,55.17,6535.0,45.3641,45.3806,45.3148,45.3641,6535.0
2015-09-21 13:00:00,55.16,55.2,55.15,55.2,7609.0,45.3559,45.3888,45.3477,45.3888,7609.0
2015-09-21 13:05:00,55.23,55.23,55.2,55.23,5269.0,45.4135,45.4135,45.3888,45.4135,5269.0
2015-09-21 13:10:00,55.22,55.23,55.19,55.23,4640.0,45.4053,45.4135,45.3806,45.4135,4640.0
2015-09-21 13:15:00,55.22,55.3,55.21,55.28,41542.0,45.4053,45.471,45.397,45.4546,41542.0
2015-09-21 13:20:00,55.28,55.31,55.27,55.31,8220.0,45.4546,45.4793,45.4464,45.4793,8220.0
2015-09-21 13:25:00,55.32,55.33,55.3,55.3,7141.0,45.4875,45.4957,45.471,45.471,7141.0
2015-09-21 13:30:00,55.32,55.32,55.27,55.27,8000.0,45.4875,45.4875,45.4464,45.4464,8000.0
2015-09-21 13:35:00,55.29,55.37,55.29,55.37,9025.0,45.4628,45.5286,45.4628,45.5286,9025.0
2015-09-21 13:40:00,55.37,55.4,55.35,55.4,3159.0,45.5286,45.5533,45.5122,45.5533,3159.0
2015-09-21 13:45:00,55.39,55.39,55.33,55.33,5624.0,45.545,45.545,45.4957,45.4957,5624.0
2015-09-21 13:50:00,55.32,55.33,55.29,55.33,3094.0,45.4875,45.4957,45.4628,45.4957,3094.0
2015-09-21 13:55:00,55.33,55.33,55.27,55.29,6000.0,45.4957,45.4957,45.4464,45.4628,6000.0
2015-09-21 14:00:00,55.28,55.34,55.28,55.32,6518.0,45.4546,45.5039,45.4546,45.4875,6518.0
2015-09-21 14:05:00,55.32,55.32,55.29,55.29,1900.0,45.4875,45.4875,45.4628,45.4628,1900.0
2015-09-21 14:10:00,55.28,55.28,55.22,55.24,4364.0,45.4546,45.4546,45.4053,45.4217,4364.0
2015-09-21 14:15:00,55.24,55.29,55.23,55.26,5241.0,45.4217,45.4628,45.4135,45.4382,5241.0
2015-09-21 14:20:00,55.26,55.3,55.26,55.3,2433.0,45.4382,45.471,45.4382,45.471,2433.0
2015-09-21 14:25:00,55.29,55.32,55.28,55.28,7271.0,45.4628,45.4875,45.4546,45.4546,7271.0
2015-09-21 14:30:00,55.27,55.33,55.25,55.32,5650.0,45.4464,45.4957,45.4299,45.4875,5650.0
2015-09-21 14:35:00,55.32,55.38,55.32,55.38,2736.0,45.4875,45.5368,45.4875,45.5368,2736.0
2015-09-21 14:40:00,55.38,55.38,55.35,55.36,2135.0,45.5368,45.5368,45.5122,45.5204,2135.0
2015-09-21 14:45:00,55.37,55.41,55.35,55.4,8417.0,45.5286,45.5615,45.5122,45.5533,8417.0
2015-09-21 14:50:00,55.42,55.49,55.42,55.48,4813.0,45.5697,45.6273,45.5697,45.619,4813.0
2015-09-21 14:55:00,55.48,55.49,55.46,55.46,5232.0,45.619,45.6273,45.6026,45.6026,5232.0
2015-09-21 15:00:00,55.46,55.46,55.45,55.45,15291.0,45.6026,45.6026,45.5944,45.5944,15291.0
2015-09-21 15:05:00,55.45,55.47,55.42,55.46,4925.0,45.5944,45.6108,45.5697,45.6026,4925.0
2015-09-21 15:10:00,55.46,55.48,55.42,55.46,5032.0,45.6026,45.619,45.5697,45.6026,5032.0
2015-09-21 15:15:00,55.45,55.47,55.43,55.44,4494.0,45.5944,45.6108,45.5779,45.5862,4494.0
2015-09-21 15:20:00,55.44,55.45,55.39,55.4,4507.0,45.5862,45.5944,45.545,45.5533,4507.0
2015-09-21 15:25:00,55.4,55.43,55.38,55.43,5204.0,45.5533,45.5779,45.5368,45.5779,5204.0
2015-09-21 15:30:00,55.44,55.46,55.28,55.3,19709.0,45.5862,45.6026,45.4546,45.471,19709.0
2015-09-21 15:35:00,55.29,55.31,55.25,55.27,9609.0,45.4628,45.4793,45.4299,45.4464,9609.0
2015-09-21 15:40:00,55.26,55.3,55.26,55.3,3550.0,45.4382,45.471,45.4382,45.471,3550.0
2015-09-21 15:45:00,55.3,55.36,55.29,55.33,11492.0,45.471,45.5204,45.4628,45.4957,11492.0
2015-09-21 15:50:00,55.31,55.33,55.29,55.31,6500.0,45.4793,45.4957,45.4628,45.4793,6500.0
2015-09-21 15:55:00,55.3,55.38,55.3,55.38,11936.0,45.471,45.5368,45.471,45.5368,11936.0
2015-09-22 09:30:00,54.46,54.47,54.38,54.39,36868.0,44.7803,44.7886,44.7146,44.7228,36868.0
2015-09-22 09:35:00,54.35,54.53,54.34,54.49,43268.0,44.6899,44.8379,44.6817,44.805,43268.0
2015-09-22 09:40:00,54.48,54.52,54.46,54.49,16611.0,44.7968,44.8297,44.7803,44.805,16611.0
2015-09-22 09:45:00,54.48,54.52,54.45,54.45,1800.0,44.7968,44.8297,44.7721,44.7721,1800.0
2015-09-22 09:50:00,54.43,54.45,54.4,54.44,17904.0,44.7557,44.7721,44.731,44.7639,17904.0
2015-09-22 09:55:00,54.43,54.52,54.43,54.49,6265.0,44.7557,44.8297,44.7557,44.805,6265.0
2015-09-22 10:00:00,54.51,54.59,54.49,54.59,14977.0,44.8215,44.8872,44.805,44.8872,14977.0
2015-09-22 10:05:00,54.57,54.57,54.51,54.51,17824.0,44.8708,44.8708,44.8215,44.8215,17824.0
2015-09-22 10:10:00,54.49,54.49,54.45,54.45,7768.0,44.805,44.805,44.7721,44.7721,7768.0
2015-09-22 10:15:00,54.44,54.46,54.4,54.4,8683.0,44.7639,44.7803,44.731,44.731,8683.0
2015-09-22 10:20:00,54.4,54.41,54.38,54.39,7376.0,44.731,44.7392,44.7146,44.7228,7376.0
2015-09-22 10:25:00,54.38,54.38,54.33,54.37,12108.0,44.7146,44.7146,44.6734,44.7063,12108.0
2015-09-22 10:30:00,54.36,54.36,54.29,54.3,14734.0,44.6981,44.6981,44.6406,44.6488,14734.0
2015-09-22 10:35:00,54.28,54.28,54.22,54.23,10910.0,44.6323,44.6323,44.583,44.5912,10910.0
2015-09-22 10:40:00,54.23,54.24,54.2,54.2,106255.0,44.5912,44.5994,44.5666,44.5666,106255.0
2015-09-22 10:45:00,54.2,54.2,54.13,54.13,10239.0,44.5666,44.5666,44.509,44.509,10239.0
2015-09-22 10:50:00,54.14,54.22,54.13,54.22,7353.0,44.5172,44.583,44.509,44.583,7353.0
2015-09-22 10:55:00,54.22,54.22,54.18,54.21,3000.0,44.583,44.583,44.5501,44.5748,3000.0
2015-09-22 11:00:00,54.21,54.26,54.18,54.25,4800.0,44.5748,44.6159,44.5501,44.6077,4800.0
2015-09-22 11:05:00,54.26,54.26,54.2,54.2,42905.0,44.6159,44.6159,44.5666,44.5666,42905.0
2015-09-22 11:10:00,54.19,54.27,54.19,54.23,8934.0,44.5583,44.6241,44.5583,44.5912,8934.0
2015-09-22 11:15:00,54.23,54.26,54.2,54.26,6150.0,44.5912,44.6159,44.5666,44.6159,6150.0
2015-09-22 11:20:00,54.23,54.23,54.2,54.21,1563.0,44.5912,44.5912,44.5666,44.5748,1563.0
2015-09-22 11:25:00,54.18,54.21,54.17,54.17,8800.0,44.5501,44.5748,44.5419,44.5419,8800.0
2015-09-22 11:30:00,54.16,54.24,54.15,54.2,18365.0,44.5337,44.5994,44.5254,44.5666,18365.0
2015-09-22 11:35:00,54.19,54.22,54.18,54.19,4683.0,44.5583,44.583,44.5501,44.5583,4683.0
2015-09-22 11:40:00,54.18,54.2,54.17,54.18,1165.0,44.5501,44.5666,44.5419,44.5501,1165.0
2015-09-22 11:45:00,54.18,54.22,54.18,54.22,3200.0,44.5501,44.583,44.5501,44.583,3200.0
2015-09-22 11:50:00,54.22,54.25,54.22,54.24,1466.0,44.583,44.6077,44.583,44.5994,1466.0
2015-09-22 11:55:00,54.25,54.26,54.25,54.26,3000.0,44.6077,44.6159,44.6077,44.6159,3000.0
2015-09-22 12:00:00,54.24,54.24,54.19,54.21,5647.0,44.5994,44.5994,44.5583,44.5748,5647.0
2015-09-22 12:05:00,54.2,54.34,54.2,54.34,9547.0,44.5666,44.6817,44.5666,44.6817,9547.0
2015-09-22 12:10:00,54.34,54.35,54.31,54.31,9400.0,44.6817,44.6899,44.657,44.657,9400.0
2015-09-22 12:15:00,54.32,54.32,54.27,54.31,4300.0,44.6652,44.6652,44.6241,44.657,4300.0
2015-09-22 12:20:00,54.31,54.33,54.29,54.29,4200.0,44.657,44.6734,44.6406,44.6406,4200.0
2015-09-22 12:25:00,54.28,54.28,54.23,54.26,7880.0,44.6323,44.6323,44.5912,44.6159,7880.0
2015-09-22 12:30:00,54.26,54.26,54.23,54.23,2700.0,44.6159,44.6159,44.5912,44.5912,2700.0
2015-09-22 12:35:00,54.21,54.25,54.21,54.25,1710.0,44.5748,44.6077,44.5748,44.6077,1710.0
2015-09-22 12:40:00,54.26,54.27,54.25,54.26,3900.0,44.6159,44.6241,44.6077,44.6159,3900.0
2015-09-22 12:45:00,54.24,54.24,54.19,54.19,1800.0,44.5994,44.5994,44.5583,44.5583,1800.0
2015-09-22 12:50:00,54.18,54.18,54.09,54.11,5760.0,44.5501,44.5501,44.4761,44.4926,5760.0
2015-09-22 12:55:00,54.11,54.13,54.1,54.13,2000.0,44.4926,44.509,44.4843,44.509,2000.0
2015-09-22 13:00:00,54.1,54.2,54.1,54.2,2100.0,44.4843,44.5666,44.4843,44.5666,2100.0
2015-09-22 13:05:00,54.2,54.22,54.15,54.15,4692.0,44.5666,44.583,44.5254,44.5254,4692.0
2015-09-22 13:10:00,54.15,54.19,54.14,54.15,9559.0,44.5254,44.5583,44.5172,44.5254,9559.0
2015-09-22 13:15:00,54.14,54.18,54.13,54.17,2300.0,44.5172,44.5501,44.509,44.5419,2300.0
2015-09-22 13:20:00,54.16,54.16,54.12,54.12,7964.0,44.5337,44.5337,44.5008,44.5008,7964.0
2015-09-22 13:25:00,54.1,54.11,54.07,54.07,4300.0,44.4843,44.4926,44.4597,44.4597,4300.0
2015-09-22 13:30:00,54.06,54.13,54.06,54.12,41407.0,44.4514,44.509,44.4514,44.5008,41407.0
2015-09-22 13:35:00,54.12,54.15,54.12,54.15,4785.0,44.5008,44.5254,44.5008,44.5254,4785.0
2015-09-22 13:40:00,54.16,54.22,54.15,54.21,8540.0,44.5337,44.583,44.5254,44.5748,8540.0
2015-09-22 13:45:00,54.22,54.22,54.18,54.19,2029.0,44.583,44.583,44.5501,44.5583,2029.0
2015-09-22 13:50:00,54.18,54.18,54.15,54.18,2775.0,44.5501,44.5501,44.5254,44.5501,2775.0
2015-09-22 13:55:00,54.17,54.21,54.17,54.2,10384.0,44.5419,44.5748,44.5419,44.5666,10384.0
2015-09-22 14:00:00,54.21,54.23,54.16,54.23,2963.0,44.5748,44.5912,44.5337,44.5912,2963.0
2015-09-22 14:05:00,54.23,54.25,54.18,54.19,15295.0,44.5912,44.6077,44.5501,44.5583,15295.0
2015-09-22 14:10:00,54.17,54.19,54.14,54.19,9315.0,44.5419,44.5583,44.5172,44.5583,9315.0
2015-09-22 14:15:00,54.2,54.21,54.18,54.2,37160.0,44.5666,44.5748,44.5501,44.5666,37160.0
2015-09-22 14:20:00,54.2,54.21,54.17,54.17,82973.0,44.5666,44.5748,44.5419,44.5419,82973.0
2015-09-22 14:25:00,54.17,54.24,54.17,54.24,77903.0,44.5419,44.5994,44.5419,44.5994,77903.0
2015-09-22 14:30:00,54.23,54.31,54.21,54.28,89995.0,44.5912,44.657,44.5748,44.6323,89995.0
2015-09-22 14:35:00,54.28,54.28,54.24,54.28,88299.0,44.6323,44.6323,44.5994,44.6323,88299.0
2015-09-22 14:40:00,54.28,54.28,54.24,54.25,64310.0,44.6323,44.6323,44.5994,44.6077,64310.0
2015-09-22 14:45:00,54.25,54.27,54.19,54.2,81762.0,44.6077,44.6241,44.5583,44.5666,81762.0
2015-09-22 14:50:00,54.19,54.21,54.19,54.21,67278.0,44.5583,44.5748,44.5583,44.5748,67278.0
2015-09-22 14:55:00,54.21,54.3,54.19,54.3,89168.0,44.5748,44.6488,44.5583,44.6488,89168.0
2015-09-22 15:00:00,54.27,54.28,54.27,54.28,3745.0,44.6241,44.6323,44.6241,44.6323,3745.0
2015-09-22 15:05:00,54.29,54.32,54.25,54.26,17252.0,44.6406,44.6652,44.6077,44.6159,17252.0
2015-09-22 15:10:00,54.25,54.25,54.21,54.24,23516.0,44.6077,44.6077,44.5748,44.5994,23516.0
2015-09-22 15:15:00,54.26,54.27,54.25,54.25,159620.0,44.6159,44.6241,44.6077,44.6077,159620.0
2015-09-22 15:20:00,54.25,54.27,54.24,54.27,52364.0,44.6077,44.6241,44.5994,44.6241,52364.0
2015-09-22 15:25:00,54.28,54.35,54.26,54.35,138914.0,44.6323,44.6899,44.6159,44.6899,138914.0
2015-09-22 15:30:00,54.36,54.45,54.36,54.45,97084.0,44.6981,44.7721,44.6981,44.7721,97084.0
2015-09-22 15:35:00,54.46,54.49,54.43,54.48,7100.0,44.7803,44.805,44.7557,44.7968,7100.0
2015-09-22 15:40:00,54.5,54.5,54.44,54.44,73125.0,44.8132,44.8132,44.7639,44.7639,73125.0
2015-09-22 15:45:00,54.44,54.46,54.39,54.42,49455.0,44.7639,44.7803,44.7228,44.7475,49455.0
2015-09-22 15:50:00,54.41,54.42,54.36,54.39,11304.0,44.7392,44.7475,44.6981,44.7228,11304.0
2015-09-22 15:55:00,54.39,54.47,54.39,54.42,23816.0,44.7228,44.7886,44.7228,44.7475,23816.0
2015-09-23 09:30:00,54.35,54.48,54.35,54.44,207941.0,44.6899,44.7968,44.6899,44.7639,207941.0
2015-09-23 09:35:00,54.43,54.47,54.34,54.35,20531.0,44.7557,44.7886,44.6817,44.6899,20531.0
2015-09-23 09:40:00,54.36,54.41,54.36,54.4,7077.0,44.6981,44.7392,44.6981,44.731,7077.0
2015-09-23 09:45:00,54.39,54.4,54.26,54.27,25144.0,44.7228,44.731,44.6159,44.6241,25144.0
2015-09-23 09:50:00,54.28,54.32,54.23,54.32,7768.0,44.6323,44.6652,44.5912,44.6652,7768.0
2015-09-23 09:55:00,54.31,54.37,54.31,54.35,7883.0,44.657,44.7063,44.657,44.6899,7883.0
2015-09-23 10:00:00,54.36,54.42,54.35,54.41,31342.0,44.6981,44.7475,44.6899,44.7392,31342.0
2015-09-23 10:05:00,54.42,54.44,54.34,54.35,15888.0,44.7475,44.7639,44.6817,44.6899,15888.0
2015-09-23 10:10:00,54.34,54.39,54.33,54.34,6650.0,44.6817,44.7228,44.6734,44.6817,6650.0
2015-09-23 10:15:00,54.34,54.4,54.3,54.4,9675.0,44.6817,44.731,44.6488,44.731,9675.0
2015-09-23 10:20:00,54.4,54.4,54.33,54.37,2800.0,44.731,44.731,44.6734,44.7063,2800.0
2015-09-23 10:25:00,54.36,54.45,54.36,54.43,8379.0,44.6981,44.7721,44.6981,44.7557,8379.0
2015-09-23 10:30:00,54.43,54.46,54.42,54.44,8258.0,44.7557,44.7803,44.7475,44.7639,8258.0
2015-09-23 10:35:00,54.46,54.49,54.42,54.42,33044.0,44.7803,44.805,44.7475,44.7475,33044.0
2015-09-23 10:40:00,54.42,54.44,54.39,54.41,14629.0,44.7475,44.7639,44.7228,44.7392,14629.0
2015-09-23 10:45:00,54.41,54.46,54.41,54.45,7300.0,44.7392,44.7803,44.7392,44.7721,7300.0
2015-09-23 10:50:00,54.46,54.53,54.46,54.51,13417.0,44.7803,44.8379,44.7803,44.8215,13417.0
2015-09-23 10:55:00,54.5,54.5,54.42,54.42,17850.0,44.8132,44.8132,44.7475,44.7475,17850.0
2015-09-23 11:00:00,54.43,54.44,54.41,54.43,39676.0,44.7557,44.7639,44.7392,44.7557,39676.0
2015-09-23 11:05:00,54.42,54.43,54.38,54.43,28337.0,44.7475,44.7557,44.7146,44.7557,28337.0
2015-09-23 11:10:00,54.42,54.42,54.29,54.31,26137.0,44.7475,44.7475,44.6406,44.657,26137.0
2015-09-23 11:15:00,54.3,54.3,54.26,54.28,15136.0,44.6488,44.6488,44.6159,44.6323,15136.0
2015-09-23 11:20:00,54.29,54.29,54.23,54.24,3100.0,44.6406,44.6406,44.5912,44.5994,3100.0
2015-09-23 11:25:00,54.24,54.25,54.21,54.21,3500.0,44.5994,44.6077,44.5748,44.5748,3500.0
2015-09-23 11:30:00,54.21,54.21,54.16,54.17,15138.0,44.5748,44.5748,44.5337,44.5419,15138.0
2015-09-23 11:35:00,54.16,54.19,54.15,54.19,5668.0,44.5337,44.5583,44.5254,44.5583,5668.0
2015-09-23 11:40:00,54.2,54.2,54.09,54.1,20374.0,44.5666,44.5666,44.4761,44.4843,20374.0
2015-09-23 11:45:00,54.08,54.13,54.08,54.13,4620.0,44.4679,44.509,44.4679,44.509,4620.0
2015-09-23 11:50:00,54.12,54.13,54.05,54.06,7635.0,44.5008,44.509,44.4432,44.4514,7635.0
2015-09-23 11:55:00,54.07,54.11,54.07,54.11,10764.0,44.4597,44.4926,44.4597,44.4926,10764.0
2015-09-23 12:00:00,54.11,54.12,54.04,54.04,7007.0,44.4926,44.5008,44.435,44.435,7007.0
2015-09-23 12:05:00,54.04,54.05,54.02,54.04,24722.0,44.435,44.4432,44.4185,44.435,24722.0
2015-09-23 12:10:00,54.04,54.07,54.03,54.07,10814.0,44.435,44.4597,44.4268,44.4597,10814.0
2015-09-23 12:15:00,54.06,54.06,54.04,54.05,2380.0,44.4514,44.4514,44.435,44.4432,2380.0
2015-09-23 12:20:00,54.06,54.06,54.02,54.04,8399.0,44.4514,44.4514,44.4185,44.435,8399.0
2015-09-23 12:25:00,54.03,54.09,54.03,54.08,2148.0,44.4268,44.4761,44.4268,44.4679,2148.0
2015-09-23 12:30:00,54.07,54.09,54.07,54.09,2044.0,44.4597,44.4761,44.4597,44.4761,2044.0
2015-09-23 12:35:00,54.1,54.1,54.06,54.07,28160.0,44.4843,44.4843,44.4514,44.4597,28160.0
2015-09-23 12:40:00,54.07,54.09,54.07,54.08,3900.0,44.4597,44.4761,44.4597,44.4679,3900.0
2015-09-23 12:45:00,54.09,54.09,54.09,54.09,800.0,44.4761,44.4761,44.4761,44.4761,800.0
2015-09-23 12:50:00,54.07,54.13,54.07,54.13,6100.0,44.4597,44.509,44.4597,44.509,6100.0
2015-09-23 12:55:00,54.12,54.15,54.12,54.15,4562.0,44.5008,44.5254,44.5008,44.5254,4562.0
2015-09-23 13:00:00,54.13,54.16,54.13,54.16,2558.0,44.509,44.5337,44.509,44.5337,2558.0
2015-09-23 13:05:00,54.14,54.22,54.14,54.21,4810.0,44.5172,44.583,44.5172,44.5748,4810.0
2015-09-23 13:10:00,54.21,54.21,54.17,54.19,4855.0,44.5748,44.5748,44.5419,44.5583,4855.0
2015-09-23 13:15:00,54.2,54.2,54.18,54.18,6135.0,44.5666,44.5666,44.5501,44.5501,6135.0
2015-09-23 13:20:00,54.19,54.2,54.16,54.16,3800.0,44.5583,44.5666,44.5337,44.5337,3800.0
2015-09-23 13:25:00,54.16,54.16,54.08,54.09,11885.0,44.5337,44.5337,44.4679,44.4761,11885.0
2015-09-23 13:30:00,54.1,54.14,54.09,54.14,7700.0,44.4843,44.5172,44.4761,44.5172,7700.0
2015-09-23 13:35:00,54.13,54.14,54.12,54.14,9876.0,44.509,44.5172,44.5008,44.5172,9876.0
2015-09-23 13:40:00,54.13,54.28,54.13,54.28,18625.0,44.509,44.6323,44.509,44.6323,18625.0
2015-09-23 13:45:00,54.3,54.32,54.29,54.3,14080.0,44.6488,44.6652,44.6406,44.6488,14080.0
2015-09-23 13:50:00,54.3,54.3,54.24,54.25,5151.0,44.6488,44.6488,44.5994,44.6077,5151.0
2015-09-23 13:55:00,54.25,54.27,54.22,54.25,10651.0,44.6077,44.6241,44.583,44.6077,10651.0
2015-09-23 14:00:00,54.25,54.3,54.24,54.29,26251.0,44.6077,44.6488,44.5994,44.6406,26251.0
2015-09-23 14:05:00,54.3,54.37,54.29,54.33,40109.0,44.6488,44.7063,44.6406,44.6734,40109.0
2015-09-23 14:10:00,54.34,54.37,54.33,54.33,25538.0,44.6817,44.7063,44.6734,44.6734,25538.0
2015-09-23 14:15:00,54.33,54.33,54.3,54.3,13198.0,44.6734,44.6734,44.6488,44.6488,13198.0
2015-09-23 14:20:00,54.29,54.29,54.26,54.28,2760.0,44.6406,44.6406,44.6159,44.6323,2760.0
2015-09-23 14:25:00,54.28,54.29,54.25,54.25,2874.0,44.6323,44.6406,44.6077,44.6077,2874.0
2015-09-23 14:30:00,54.27,54.3,54.26,54.29,2739.0,44.6241,44.6488,44.6159,44.6406,2739.0
2015-09-23 14:35:00,54.3,54.3,54.19,54.2,3690.0,44.6488,44.6488,44.5583,44.5666,3690.0
2015-09-23 14:40:00,54.2,54.2,54.16,54.2,16296.0,44.5666,44.5666,44.5337,44.5666,16296.0
2015-09-23 14:45:00,54.2,54.21,54.17,54.21,3278.0,44.5666,44.5748,44.5419,44.5748,3278.0
2015-09-23 14:50:00,54.22,54.22,54.16,54.16,1476.0,44.583,44.583,44.5337,44.5337,1476.0
2015-09-23 14:55:00,54.15,54.2,54.15,54.18,6954.0,44.5254,44.5666,44.5254,44.5501,6954.0
2015-09-23 15:00:00,54.18,54.24,54.16,54.22,11933.0,44.5501,44.5994,44.5337,44.583,11933.0
2015-09-23 15:05:00,54.21,54.24,54.19,54.23,8873.0,44.5748,44.5994,44.5583,44.5912,8873.0
2015-09-23 15:10:00,54.23,54.23,54.15,54.15,2550.0,44.5912,44.5912,44.5254,44.5254,2550.0
2015-09-23 15:15:00,54.14,54.2,54.13,54.2,5850.0,44.5172,44.5666,44.509,44.5666,5850.0
2015-09-23 15:20:00,54.19,54.21,54.15,54.15,8787.0,44.5583,44.5748,44.5254,44.5254,8787.0
2015-09-23 15:25:00,54.17,54.18,54.13,54.17,3768.0,44.5419,44.5501,44.509,44.5419,3768.0
2015-09-23 15:30:00,54.19,54.19,54.14,54.19,8252.0,44.5583,44.5583,44.5172,44.5583,8252.0
2015-09-23 15:35:00,54.19,54.19,54.15,54.19,3997.0,44.5583,44.5583,44.5254,44.5583,3997.0
2015-09-23 15:40:00,54.19,54.22,54.19,54.19,47570.0,44.5583,44.583,44.5583,44.5583,47570.0
2015-09-23 15:45:00,54.19,54.22,54.18,54.22,4743.0,44.5583,44.583,44.5501,44.583,4743.0
2015-09-23 15:50:00,54.22,54.24,54.18,54.19,11573.0,44.583,44.5994,44.5501,44.5583,11573.0
2015-09-23 15:55:00,54.19,54.22,54.17,54.18,86148.0,44.5583,44.583,44.5419,44.5501,86148.0
2015-09-24 09:30:00,53.65,53.75,53.65,53.75,36028.0,44.1143,44.1965,44.1143,44.1965,36028.0
2015-09-24 09:35:00,53.73,53.73,53.62,53.67,29278.0,44.1801,44.1801,44.0896,44.1308,29278.0
2015-09-24 09:40:00,53.63,53.63,53.54,53.56,12159.0,44.0979,44.0979,44.0239,44.0403,12159.0
2015-09-24 09:45:00,53.56,53.57,53.47,53.49,14462.0,44.0403,44.0485,43.9663,43.9827,14462.0
2015-09-24 09:50:00,53.48,53.51,53.45,53.5,8858.0,43.9745,43.9992,43.9499,43.991,8858.0
2015-09-24 09:55:00,53.49,53.54,53.49,53.54,15555.0,43.9827,44.0239,43.9827,44.0239,15555.0
2015-09-24 10:00:00,53.55,53.61,53.54,53.57,17092.0,44.0321,44.0814,44.0239,44.0485,17092.0
2015-09-24 10:05:00,53.56,53.62,53.52,53.61,28692.0,44.0403,44.0896,44.0074,44.0814,28692.0
2015-09-24 10:10:00,53.6,53.65,53.6,53.6,44342.0,44.0732,44.1143,44.0732,44.0732,44342.0
2015-09-24 10:15:00,53.58,53.59,53.52,53.59,16512.0,44.0568,44.065,44.0074,44.065,16512.0
2015-09-24 10:20:00,53.58,53.58,53.47,53.51,40029.0,44.0568,44.0568,43.9663,43.9992,40029.0
2015-09-24 10:25:00,53.51,53.51,53.42,53.45,16346.0,43.9992,43.9992,43.9252,43.9499,16346.0
2015-09-24 10:30:00,53.45,53.54,53.44,53.52,24900.0,43.9499,44.0239,43.9416,44.0074,24900.0
2015-09-24 10:35:00,53.51,53.51,53.45,53.49,9270.0,43.9992,43.9992,43.9499,43.9827,9270.0
2015-09-24 10:40:00,53.47,53.47,53.42,53.43,17062.0,43.9663,43.9663,43.9252,43.9334,17062.0
2015-09-24 10:45:00,53.42,53.48,53.41,53.47,11730.0,43.9252,43.9745,43.917,43.9663,11730.0
2015-09-24 10:50:00,53.46,53.48,53.4,53.41,11847.0,43.9581,43.9745,43.9087,43.917,11847.0
2015-09-24 10:55:00,53.41,53.43,53.41,53.41,8137.0,43.917,43.9334,43.917,43.917,8137.0
2015-09-24 11:00:00,53.42,53.42,53.35,53.35,17801.0,43.9252,43.9252,43.8676,43.8676,17801.0
2015-09-24 11:05:00,53.34,53.43,53.34,53.43,13175.0,43.8594,43.9334,43.8594,43.9334,13175.0
2015-09-24 11:10:00,53.43,53.44,53.38,53.4,113016.0,43.9334,43.9416,43.8923,43.9087,113016.0
2015-09-24 11:15:00,53.4,53.5,53.39,53.48,9700.0,43.9087,43.991,43.9005,43.9745,9700.0
2015-09-24 11:20:00,53.48,53.51,53.46,53.49,9150.0,43.9745,43.9992,43.9581,43.9827,9150.0
2015-09-24 11:25:00,53.49,53.5,53.43,53.44,8916.0,43.9827,43.991,43.9334,43.9416,8916.0
2015-09-24 11:30:00,53.43,53.54,53.43,53.48,26555.0,43.9334,44.0239,43.9334,43.9745,26555.0
2015-09-24 11:35:00,53.49,53.53,53.46,53.52,10337.0,43.9827,44.0156,43.9581,44.0074,10337.0
2015-09-24 11:40:00,53.53,53.56,53.5,53.54,12400.0,44.0156,44.0403,43.991,44.0239,12400.0
2015-09-24 11:45:00,53.56,53.56,53.51,53.51,7520.0,44.0403,44.0403,43.9992,43.9992,7520.0
2015-09-24 11:50:00,53.51,53.52,53.47,53.48,22606.0,43.9992,44.0074,43.9663,43.9745,22606.0
2015-09-24 11:55:00,53.49,53.6,53.49,53.6,23813.0,43.9827,44.0732,43.9827,44.0732,23813.0
2015-09-24 12:00:00,53.6,53.63,53.57,53.63,6416.0,44.0732,44.0979,44.0485,44.0979,6416.0
2015-09-24 12:05:00,53.64,53.65,53.59,53.6,7409.0,44.1061,44.1143,44.065,44.0732,7409.0
2015-09-24 12:10:00,53.61,53.62,53.58,53.59,4597.0,44.0814,44.0896,44.0568,44.065,4597.0
2015-09-24 12:15:00,53.59,53.62,53.59,53.62,10974.0,44.065,44.0896,44.065,44.0896,10974.0
2015-09-24 12:20:00,53.62,53.69,53.61,53.68,32420.0,44.0896,44.1472,44.0814,44.139,32420.0
2015-09-24 12:25:00,53.67,53.69,53.66,53.69,24163.0,44.1308,44.1472,44.1225,44.1472,24163.0
2015-09-24 12:30:00,53.7,53.8,53.7,53.8,27876.0,44.1554,44.2377,44.1554,44.2377,27876.0
2015-09-24 12:35:00,53.79,53.79,53.74,53.75,11565.0,44.2294,44.2294,44.1883,44.1965,11565.0
2015-09-24 12:40:00,53.77,53.77,53.71,53.71,14700.0,44.213,44.213,44.1636,44.1636,14700.0
2015-09-24 12:45:00,53.72,53.72,53.68,53.69,15688.0,44.1719,44.1719,44.139,44.1472,15688.0
2015-09-24 12:50:00,53.69,53.69,53.63,53.63,10425.0,44.1472,44.1472,44.0979,44.0979,10425.0
2015-09-24 12:55:00,53.65,53.65,53.58,53.59,7600.0,44.1143,44.1143,44.0568,44.065,7600.0
2015-09-24 13:00:00,53.58,53.6,53.54,53.56,11756.0,44.0568,44.0732,44.0239,44.0403,11756.0
2015-09-24 13:05:00,53.56,53.6,53.54,53.6,8575.0,44.0403,44.0732,44.0239,44.0732,8575.0
2015-09-24 13:10:00,53.6,53.66,53.59,53.65,4700.0,44.0732,44.1225,44.065,44.1143,4700.0
2015-09-24 13:15:00,53.64,53.64,53.56,53.57,7625.0,44.1061,44.1061,44.0403,44.0485,7625.0
2015-09-24 13:20:00,53.57,53.59,53.56,53.57,10301.0,44.0485,44.065,44.0403,44.0485,10301.0
2015-09-24 13:25:00,53.58,53.58,53.52,53.57,4400.0,44.0568,44.0568,44.0074,44.0485,4400.0
2015-09-24 13:30:00,53.57,53.59,53.54,53.59,12955.0,44.0485,44.065,44.0239,44.065,12955.0
2015-09-24 13:35:00,53.59,53.59,53.56,53.57,10800.0,44.065,44.065,44.0403,44.0485,10800.0
2015-09-24 13:40:00,53.56,53.62,53.56,53.61,12441.0,44.0403,44.0896,44.0403,44.0814,12441.0
2015-09-24 13:45:00,53.61,53.67,53.6,53.67,13000.0,44.0814,44.1308,44.0732,44.1308,13000.0
2015-09-24 13:50:00,53.67,53.71,53.67,53.7,16900.0,44.1308,44.1636,44.1308,44.1554,16900.0
2015-09-24 13:55:00,53.69,53.7,53.64,53.65,19200.0,44.1472,44.1554,44.1061,44.1143,19200.0
2015-09-24 14:00:00,53.66,53.66,53.62,53.63,11329.0,44.1225,44.1225,44.0896,44.0979,11329.0
2015-09-24 14:05:00,53.63,53.68,53.63,53.67,76317.0,44.0979,44.139,44.0979,44.1308,76317.0
2015-09-24 14:10:00,53.67,53.7,53.67,53.67,7953.0,44.1308,44.1554,44.1308,44.1308,7953.0
2015-09-24 14:15:00,53.68,53.75,53.67,53.74,9533.0,44.139,44.1965,44.1308,44.1883,9533.0
2015-09-24 14:20:00,53.74,53.83,53.74,53.8,10188.0,44.1883,44.2623,44.1883,44.2377,10188.0
2015-09-24 14:25:00,53.81,53.84,53.79,53.82,10818.0,44.2459,44.2705,44.2294,44.2541,10818.0
2015-09-24 14:30:00,53.82,53.82,53.77,53.77,10716.0,44.2541,44.2541,44.213,44.213,10716.0
2015-09-24 14:35:00,53.78,53.81,53.78,53.81,8881.0,44.2212,44.2459,44.2212,44.2459,8881.0
2015-09-24 14:40:00,53.84,53.87,53.77,53.83,11194.0,44.2705,44.2952,44.213,44.2623,11194.0
2015-09-24 14:45:00,53.84,54.02,53.84,54.02,24866.0,44.2705,44.4185,44.2705,44.4185,24866.0
2015-09-24 14:50:00,54.02,54.07,54.0,54.04,20462.0,44.4185,44.4597,44.4021,44.435,20462.0
2015-09-24 14:55:00,54.04,54.12,54.04,54.04,14719.0,44.435,44.5008,44.435,44.435,14719.0
2015-09-24 15:00:00,54.05,54.08,53.99,54.0,30300.0,44.4432,44.4679,44.3939,44.4021,30300.0
2015-09-24 15:05:00,54.01,54.02,53.85,53.86,62325.0,44.4103,44.4185,44.2788,44.287,62325.0
2015-09-24 15:10:00,53.88,53.93,53.82,53.92,30689.0,44.3034,44.3445,44.2541,44.3363,30689.0
2015-09-24 15:15:00,53.91,53.99,53.91,53.98,11943.0,44.3281,44.3939,44.3281,44.3857,11943.0
2015-09-24 15:20:00,53.99,54.06,53.99,54.01,16206.0,44.3939,44.4514,44.3939,44.4103,16206.0
2015-09-24 15:25:00,54.0,54.12,53.99,54.09,16112.0,44.4021,44.5008,44.3939,44.4761,16112.0
2015-09-24 15:30:00,54.08,54.1,54.01,54.03,31046.0,44.4679,44.4843,44.4103,44.4268,31046.0
2015-09-24 15:35:00,54.02,54.02,53.94,53.96,34093.0,44.4185,44.4185,44.3528,44.3692,34093.0
2015-09-24 15:40:00,53.96,54.05,53.96,54.01,18910.0,44.3692,44.4432,44.3692,44.4103,18910.0
2015-09-24 15:45:00,54.02,54.02,53.97,54.01,10216.0,44.4185,44.4185,44.3774,44.4103,10216.0
2015-09-24 15:50:00,54.0,54.0,53.9,53.97,51489.0,44.4021,44.4021,44.3199,44.3774,51489.0
2015-09-24 15:55:00,53.96,54.06,53.96,54.01,30446.0,44.3692,44.4514,44.3692,44.4103,30446.0
2015-09-25 09:30:00,54.57,54.67,54.51,54.53,54020.0,44.8708,44.953,44.8215,44.8379,54020.0
2015-09-25 09:35:00,54.52,54.54,54.47,54.47,10750.0,44.8297,44.8461,44.7886,44.7886,10750.0
2015-09-25 09:40:00,54.46,54.52,54.46,54.5,4037.0,44.7803,44.8297,44.7803,44.8132,4037.0
2015-09-25 09:45:00,54.51,54.54,54.5,54.54,3000.0,44.8215,44.8461,44.8132,44.8461,3000.0
2015-09-25 09:50:00,54.55,54.61,54.55,54.58,23299.0,44.8543,44.9037,44.8543,44.879,23299.0
2015-09-25 09:55:00,54.58,54.61,54.58,54.58,27003.0,44.879,44.9037,44.879,44.879,27003.0
2015-09-25 10:00:00,54.59,54.59,54.5,54.52,11264.0,44.8872,44.8872,44.8132,44.8297,11264.0
2015-09-25 10:05:00,54.51,54.51,54.45,54.49,3301.0,44.8215,44.8215,44.7721,44.805,3301.0
2015-09-25 10:10:00,54.48,54.49,54.43,54.48,5525.0,44.7968,44.805,44.7557,44.7968,5525.0
2015-09-25 10:15:00,54.48,54.51,54.44,54.45,35175.0,44.7968,44.8215,44.7639,44.7721,35175.0
2015-09-25 10:20:00,54.46,54.5,54.42,54.42,16000.0,44.7803,44.8132,44.7475,44.7475,16000.0
2015-09-25 10:25:00,54.41,54.45,54.4,54.43,16101.0,44.7392,44.7721,44.731,44.7557,16101.0
2015-09-25 10:30:00,54.43,54.47,54.39,54.45,47996.0,44.7557,44.7886,44.7228,44.7721,47996.0
2015-09-25 10:35:00,54.44,54.52,54.43,54.51,23240.0,44.7639,44.8297,44.7557,44.8215,23240.0
2015-09-25 10:40:00,54.52,54.52,54.47,54.49,565576.0,44.8297,44.8297,44.7886,44.805,565576.0
2015-09-25 10:45:00,54.51,54.54,54.48,54.53,18130.0,44.8215,44.8461,44.7968,44.8379,18130.0
2015-09-25 10:50:00,54.55,54.58,54.53,54.54,47303.0,44.8543,44.879,44.8379,44.8461,47303.0
2015-09-25 10:55:00,54.56,54.59,54.56,54.59,40406.0,44.8626,44.8872,44.8626,44.8872,40406.0
2015-09-25 11:00:00,54.59,54.59,54.53,54.53,16066.0,44.8872,44.8872,44.8379,44.8379,16066.0
2015-09-25 11:05:00,54.52,54.54,54.52,54.54,13073.0,44.8297,44.8461,44.8297,44.8461,13073.0
2015-09-25 11:10:00,54.53,54.57,54.53,54.57,181965.0,44.8379,44.8708,44.8379,44.8708,181965.0
2015-09-25 11:15:00,54.57,54.57,54.53,54.53,35042.0,44.8708,44.8708,44.8379,44.8379,35042.0
2015-09-25 11:20:00,54.52,54.53,54.5,54.53,23567.0,44.8297,44.8379,44.8132,44.8379,23567.0
2015-09-25 11:25:00,54.53,54.56,54.52,54.55,13896.0,44.8379,44.8626,44.8297,44.8543,13896.0
2015-09-25 11:30:00,54.55,54.56,54.5,54.5,24997.0,44.8543,44.8626,44.8132,44.8132,24997.0
2015-09-25 11:35:00,54.49,54.5,54.44,54.46,19911.0,44.805,44.8132,44.7639,44.7803,19911.0
2015-09-25 11:40:00,54.45,54.47,54.44,54.47,6822.0,44.7721,44.7886,44.7639,44.7886,6822.0
2015-09-25 11:45:00,54.47,54.5,54.46,54.48,9050.0,44.7886,44.8132,44.7803,44.7968,9050.0
2015-09-25 11:50:00,54.48,54.51,54.48,54.5,4633.0,44.7968,44.8215,44.7968,44.8132,4633.0
2015-09-25 11:55:00,54.49,54.5,54.47,54.5,9061.0,44.805,44.8132,44.7886,44.8132,9061.0
2015-09-25 12:00:00,54.5,54.5,54.46,54.46,5100.0,44.8132,44.8132,44.7803,44.7803,5100.0
2015-09-25 12:05:00,54.46,54.46,54.46,54.46,1028.0,44.7803,44.7803,44.7803,44.7803,1028.0
2015-09-25 12:10:00,54.46,54.49,54.45,54.48,4747.0,44.7803,44.805,44.7721,44.7968,4747.0
2015-09-25 12:15:00,54.48,54.48,54.39,54.39,14991.0,44.7968,44.7968,44.7228,44.7228,14991.0
2015-09-25 12:20:00,54.38,54.43,54.37,54.43,17829.0,44.7146,44.7557,44.7063,44.7557,17829.0
2015-09-25 12:25:00,54.42,54.44,54.42,54.44,7999.0,44.7475,44.7639,44.7475,44.7639,7999.0
2015-09-25 12:30:00,54.44,54.47,54.44,54.46,5500.0,44.7639,44.7886,44.7639,44.7803,5500.0
2015-09-25 12:35:00,54.45,54.46,54.43,54.44,7110.0,44.7721,44.7803,44.7557,44.7639,7110.0
2015-09-25 12:40:00,54.43,54.49,54.43,54.49,4061.0,44.7557,44.805,44.7557,44.805,4061.0
2015-09-25 12:45:00,54.49,54.51,54.47,54.47,11292.0,44.805,44.8215,44.7886,44.7886,11292.0
2015-09-25 12:50:00,54.47,54.51,54.46,54.51,14723.0,44.7886,44.8215,44.7803,44.8215,14723.0
2015-09-25 12:55:00,54.51,54.52,54.5,54.5,17752.0,44.8215,44.8297,44.8132,44.8132,17752.0
2015-09-25 13:00:00,54.51,54.56,54.51,54.56,12041.0,44.8215,44.8626,44.8215,44.8626,12041.0
2015-09-25 13:05:00,54.57,54.61,54.55,54.61,37741.0,44.8708,44.9037,44.8543,44.9037,37741.0
2015-09-25 13:10:00,54.61,54.62,54.6,54.62,1300.0,44.9037,44.9119,44.8955,44.9119,1300.0
2015-09-25 13:15:00,54.62,54.64,54.61,54.61,20080.0,44.9119,44.9284,44.9037,44.9037,20080.0
2015-09-25 13:20:00,54.61,54.61,54.55,54.55,23617.0,44.9037,44.9037,44.8543,44.8543,23617.0
2015-09-25 13:25:00,54.56,54.56,54.53,54.54,14739.0,44.8626,44.8626,44.8379,44.8461,14739.0
2015-09-25 13:30:00,54.54,54.55,54.52,54.55,18431.0,44.8461,44.8543,44.8297,44.8543,18431.0
2015-09-25 13:35:00,54.55,54.55,54.5,54.53,9642.0,44.8543,44.8543,44.8132,44.8379,9642.0
2015-09-25 13:40:00,54.54,54.54,54.52,54.53,18829.0,44.8461,44.8461,44.8297,44.8379,18829.0
2015-09-25 13:45:00,54.53,54.55,54.49,54.55,30967.0,44.8379,44.8543,44.805,44.8543,30967.0
2015-09-25 13:50:00,54.56,54.57,54.54,54.55,15678.0,44.8626,44.8708,44.8461,44.8543,15678.0
2015-09-25 13:55:00,54.55,54.56,54.52,54.53,24176.0,44.8543,44.8626,44.8297,44.8379,24176.0
2015-09-25 14:00:00,54.54,54.58,54.54,54.56,18451.0,44.8461,44.879,44.8461,44.8626,18451.0
2015-09-25 14:05:00,54.56,54.58,54.55,54.55,15690.0,44.8626,44.879,44.8543,44.8543,15690.0
2015-09-25 14:10:00,54.55,54.55,54.45,54.45,29297.0,44.8543,44.8543,44.7721,44.7721,29297.0
2015-09-25 14:15:00,54.46,54.47,54.34,54.34,50923.0,44.7803,44.7886,44.6817,44.6817,50923.0
2015-09-25 14:20:00,54.34,54.35,54.29,54.32,32459.0,44.6817,44.6899,44.6406,44.6652,32459.0
2015-09-25 14:25:00,54.33,54.33,54.24,54.26,30535.0,44.6734,44.6734,44.5994,44.6159,30535.0
2015-09-25 14:30:00,54.26,54.27,54.19,54.25,66520.0,44.6159,44.6241,44.5583,44.6077,66520.0
2015-09-25 14:35:00,54.25,54.3,54.23,54.23,44717.0,44.6077,44.6488,44.5912,44.5912,44717.0
2015-09-25 14:40:00,54.23,54.23,54.07,54.07,28814.0,44.5912,44.5912,44.4597,44.4597,28814.0
2015-09-25 14:45:00,54.06,54.12,54.02,54.03,26299.0,44.4514,44.5008,44.4185,44.4268,26299.0
2015-09-25 14:50:00,54.03,54.09,53.98,54.09,36484.0,44.4268,44.4761,44.3857,44.4761,36484.0
2015-09-25 14:55:00,54.09,54.16,54.05,54.15,21265.0,44.4761,44.5337,44.4432,44.5254,21265.0
2015-09-25 15:00:00,54.16,54.16,54.03,54.03,50503.0,44.5337,44.5337,44.4268,44.4268,50503.0
2015-09-25 15:05:00,54.02,54.04,53.93,53.93,57734.0,44.4185,44.435,44.3445,44.3445,57734.0
2015-09-25 15:10:00,53.93,53.96,53.88,53.89,19263.0,44.3445,44.3692,44.3034,44.3117,19263.0
2015-09-25 15:15:00,53.9,53.97,53.9,53.94,27050.0,44.3199,44.3774,44.3199,44.3528,27050.0
2015-09-25 15:20:00,53.94,54.04,53.92,54.02,25187.0,44.3528,44.435,44.3363,44.4185,25187.0
2015-09-25 15:25:00,54.04,54.11,54.0,54.07,27051.0,44.435,44.4926,44.4021,44.4597,27051.0
2015-09-25 15:30:00,54.05,54.17,54.03,54.15,35503.0,44.4432,44.5419,44.4268,44.5254,35503.0
2015-09-25 15:35:00,54.16,54.18,54.06,54.09,38990.0,44.5337,44.5501,44.4514,44.4761,38990.0
2015-09-25 15:40:00,54.08,54.15,54.05,54.15,35409.0,44.4679,44.5254,44.4432,44.5254,35409.0
2015-09-25 15:45:00,54.16,54.21,54.1,54.18,37950.0,44.5337,44.5748,44.4843,44.5501,37950.0
2015-09-25 15:50:00,54.18,54.18,54.09,54.12,38677.0,44.5501,44.5501,44.4761,44.5008,38677.0
2015-09-25 15:55:00,54.11,54.17,54.09,54.12,56077.0,44.4926,44.5419,44.4761,44.5008,56077.0
2015-09-28 09:30:00,53.83,53.83,53.64,53.65,28578.0,44.2623,44.2623,44.1061,44.1143,28578.0
2015-09-28 09:35:00,53.6,53.69,53.59,53.66,5851.0,44.0732,44.1472,44.065,44.1225,5851.0
2015-09-28 09:40:00,53.67,53.69,53.66,53.68,5550.0,44.1308,44.1472,44.1225,44.139,5550.0
2015-09-28 09:45:00,53.69,53.69,53.52,53.53,5700.0,44.1472,44.1472,44.0074,44.0156,5700.0
2015-09-28 09:50:00,53.53,53.57,53.47,53.48,6214.0,44.0156,44.0485,43.9663,43.9745,6214.0
2015-09-28 09:55:00,53.46,53.52,53.46,53.48,1824.0,43.9581,44.0074,43.9581,43.9745,1824.0
2015-09-28 10:00:00,53.46,53.5,53.43,53.44,7954.0,43.9581,43.991,43.9334,43.9416,7954.0
2015-09-28 10:05:00,53.43,53.44,53.38,53.38,13264.0,43.9334,43.9416,43.8923,43.8923,13264.0
2015-09-28 10:10:00,53.36,53.37,53.33,53.35,3434.0,43.8759,43.8841,43.8512,43.8676,3434.0
2015-09-28 10:15:00,53.34,53.35,53.31,53.34,5598.0,43.8594,43.8676,43.8347,43.8594,5598.0
2015-09-28 10:20:00,53.32,53.43,53.3,53.42,5150.0,43.843,43.9334,43.8265,43.9252,5150.0
2015-09-28 10:25:00,53.4,53.45,53.39,53.45,10462.0,43.9087,43.9499,43.9005,43.9499,10462.0
2015-09-28 10:30:00,53.45,53.45,53.39,53.39,4483.0,43.9499,43.9499,43.9005,43.9005,4483.0
2015-09-28 10:35:00,53.39,53.46,53.37,53.4,6160.0,43.9005,43.9581,43.8841,43.9087,6160.0
2015-09-28 10:40:00,53.4,53.46,53.38,53.45,3364.0,43.9087,43.9581,43.8923,43.9499,3364.0
2015-09-28 10:45:00,53.45,53.45,53.35,53.4,5424.0,43.9499,43.9499,43.8676,43.9087,5424.0
2015-09-28 10:50:00,53.36,53.39,53.33,53.38,5865.0,43.8759,43.9005,43.8512,43.8923,5865.0
2015-09-28 10:55:00,53.38,53.45,53.38,53.42,12395.0,43.8923,43.9499,43.8923,43.9252,12395.0
2015-09-28 11:00:00,53.44,53.49,53.41,53.48,6158.0,43.9416,43.9827,43.917,43.9745,6158.0
2015-09-28 11:05:00,53.47,53.51,53.45,53.45,2500.0,43.9663,43.9992,43.9499,43.9499,2500.0
2015-09-28 11:10:00,53.45,53.45,53.37,53.38,6280.0,43.9499,43.9499,43.8841,43.8923,6280.0
2015-09-28 11:15:00,53.37,53.4,53.35,53.35,3671.0,43.8841,43.9087,43.8676,43.8676,3671.0
2015-09-28 11:20:00,53.34,53.39,53.34,53.37,1700.0,43.8594,43.9005,43.8594,43.8841,1700.0
2015-09-28 11:25:00,53.35,53.35,53.23,53.25,8125.0,43.8676,43.8676,43.769,43.7854,8125.0
2015-09-28 11:30:00,53.28,53.3,53.22,53.24,20309.0,43.8101,43.8265,43.7607,43.7772,20309.0
2015-09-28 11:35:00,53.24,53.29,53.23,53.28,9300.0,43.7772,43.8183,43.769,43.8101,9300.0
2015-09-28 11:40:00,53.27,53.31,53.27,53.28,3012.0,43.8019,43.8347,43.8019,43.8101,3012.0
2015-09-28 11:45:00,53.27,53.29,53.24,53.26,11975.0,43.8019,43.8183,43.7772,43.7936,11975.0
2015-09-28 11:50:00,53.24,53.29,53.22,53.29,46091.0,43.7772,43.8183,43.7607,43.8183,46091.0
2015-09-28 11:55:00,53.29,53.3,53.25,53.25,6100.0,43.8183,43.8265,43.7854,43.7854,6100.0
2015-09-28 12:00:00,53.23,53.24,53.2,53.22,11500.0,43.769,43.7772,43.7443,43.7607,11500.0
2015-09-28 12:05:00,53.22,53.23,53.17,53.18,3746.0,43.7607,43.769,43.7196,43.7278,3746.0
2015-09-28 12:10:00,53.17,53.17,53.14,53.17,3619.0,43.7196,43.7196,43.695,43.7196,3619.0
2015-09-28 12:15:00,53.18,53.19,53.14,53.14,10083.0,43.7278,43.7361,43.695,43.695,10083.0
2015-09-28 12:20:00,53.13,53.15,53.11,53.15,7020.0,43.6867,43.7032,43.6703,43.7032,7020.0
2015-09-28 12:25:00,53.16,53.19,53.16,53.18,5800.0,43.7114,43.7361,43.7114,43.7278,5800.0
2015-09-28 12:30:00,53.16,53.17,53.1,53.12,4100.0,43.7114,43.7196,43.6621,43.6785,4100.0
2015-09-28 12:35:00,53.12,53.13,53.09,53.12,7801.0,43.6785,43.6867,43.6538,43.6785,7801.0
2015-09-28 12:40:00,53.11,53.14,53.07,53.07,2600.0,43.6703,43.695,43.6374,43.6374,2600.0
2015-09-28 12:45:00,53.07,53.07,53.04,53.07,11649.0,43.6374,43.6374,43.6127,43.6374,11649.0
2015-09-28 12:50:00,53.07,53.08,53.02,53.07,13610.0,43.6374,43.6456,43.5963,43.6374,13610.0
2015-09-28 12:55:00,53.07,53.11,53.04,53.04,7865.0,43.6374,43.6703,43.6127,43.6127,7865.0
2015-09-28 13:00:00,53.04,53.1,53.04,53.1,8139.0,43.6127,43.6621,43.6127,43.6621,8139.0
2015-09-28 13:05:00,53.11,53.17,53.11,53.14,12897.0,43.6703,43.7196,43.6703,43.695,12897.0
2015-09-28 13:10:00,53.14,53.14,53.08,53.1,5900.0,43.695,43.695,43.6456,43.6621,5900.0
2015-09-28 13:15:00,53.09,53.1,53.02,53.04,6451.0,43.6538,43.6621,43.5963,43.6127,6451.0
2015-09-28 13:20:00,53.03,53.07,53.02,53.03,7138.0,43.6045,43.6374,43.5963,43.6045,7138.0
2015-09-28 13:25:00,53.02,53.03,52.99,53.02,20857.0,43.5963,43.6045,43.5716,43.5963,20857.0
2015-09-28 13:30:00,53.02,53.09,53.0,53.04,9306.0,43.5963,43.6538,43.5798,43.6127,9306.0
2015-09-28 13:35:00,53.05,53.11,53.03,53.11,20360.0,43.621,43.6703,43.6045,43.6703,20360.0
2015-09-28 13:40:00,53.11,53.13,53.08,53.1,15174.0,43.6703,43.6867,43.6456,43.6621,15174.0
2015-09-28 13:45:00,53.1,53.11,53.04,53.04,85112.0,43.6621,43.6703,43.6127,43.6127,85112.0
2015-09-28 13:50:00,53.04,53.05,52.97,52.98,7618.0,43.6127,43.621,43.5552,43.5634,7618.0
2015-09-28 13:55:00,52.98,52.99,52.95,52.96,22227.0,43.5634,43.5716,43.5387,43.547,22227.0
2015-09-28 14:00:00,52.94,52.95,52.9,52.93,16192.0,43.5305,43.5387,43.4976,43.5223,16192.0
2015-09-28 14:05:00,52.91,52.93,52.86,52.93,30423.0,43.5058,43.5223,43.4647,43.5223,30423.0
2015-09-28 14:10:00,52.92,52.92,52.84,52.86,49085.0,43.5141,43.5141,43.4483,43.4647,49085.0
2015-09-28 14:15:00,52.85,52.85,52.8,52.82,36015.0,43.4565,43.4565,43.4154,43.4318,36015.0
2015-09-28 14:20:00,52.82,52.88,52.78,52.88,20158.0,43.4318,43.4812,43.3989,43.4812,20158.0
2015-09-28 14:25:00,52.88,52.92,52.85,52.92,7011.0,43.4812,43.5141,43.4565,43.5141,7011.0
2015-09-28 14:30:00,52.91,52.92,52.87,52.9,39107.0,43.5058,43.5141,43.4729,43.4976,39107.0
2015-09-28 14:35:00,52.9,52.98,52.9,52.98,12036.0,43.4976,43.5634,43.4976,43.5634,12036.0
2015-09-28 14:40:00,52.98,53.01,52.96,53.01,20393.0,43.5634,43.5881,43.547,43.5881,20393.0
2015-09-28 14:45:00,53.04,53.05,52.96,52.96,16320.0,43.6127,43.621,43.547,43.547,16320.0
2015-09-28 14:50:00,52.96,52.96,52.88,52.91,30677.0,43.547,43.547,43.4812,43.5058,30677.0
2015-09-28 14:55:00,52.91,52.91,52.85,52.9,74085.0,43.5058,43.5058,43.4565,43.4976,74085.0
2015-09-28 15:00:00,52.89,52.91,52.84,52.9,18953.0,43.4894,43.5058,43.4483,43.4976,18953.0
2015-09-28 15:05:00,52.9,52.9,52.82,52.82,11393.0,43.4976,43.4976,43.4318,43.4318,11393.0
2015-09-28 15:10:00,52.82,52.84,52.78,52.8,7245.0,43.4318,43.4483,43.3989,43.4154,7245.0
2015-09-28 15:15:00,52.81,52.89,52.81,52.89,17012.0,43.4236,43.4894,43.4236,43.4894,17012.0
2015-09-28 15:20:00,52.89,52.91,52.82,52.82,20666.0,43.4894,43.5058,43.4318,43.4318,20666.0
2015-09-28 15:25:00,52.84,52.88,52.82,52.83,12161.0,43.4483,43.4812,43.4318,43.4401,12161.0
2015-09-28 15:30:00,52.83,52.93,52.82,52.92,8023.0,43.4401,43.5223,43.4318,43.5141,8023.0
2015-09-28 15:35:00,52.94,53.0,52.92,52.94,185809.0,43.5305,43.5798,43.5141,43.5305,185809.0
2015-09-28 15:40:00,52.93,53.01,52.93,52.94,30242.0,43.5223,43.5881,43.5223,43.5305,30242.0
2015-09-28 15:45:00,52.94,52.99,52.92,52.97,9946.0,43.5305,43.5716,43.5141,43.5552,9946.0
2015-09-28 15:50:00,52.97,53.0,52.94,52.96,17416.0,43.5552,43.5798,43.5305,43.547,17416.0
2015-09-28 15:55:00,52.96,52.96,52.83,52.85,45442.0,43.547,43.547,43.4401,43.4565,45442.0
2015-09-29 09:30:00,52.85,52.85,52.74,52.78,50429.0,43.4565,43.4565,43.3661,43.3989,50429.0
2015-09-29 09:35:00,52.8,52.84,52.78,52.82,38565.0,43.4154,43.4483,43.3989,43.4318,38565.0
2015-09-29 09:40:00,52.75,52.75,52.64,52.65,20926.0,43.3743,43.3743,43.2838,43.2921,20926.0
2015-09-29 09:45:00,52.62,52.7,52.61,52.62,8224.0,43.2674,43.3332,43.2592,43.2674,8224.0
2015-09-29 09:50:00,52.6,52.75,52.59,52.75,9250.0,43.2509,43.3743,43.2427,43.3743,9250.0
2015-09-29 09:55:00,52.76,52.92,52.75,52.9,43193.0,43.3825,43.5141,43.3743,43.4976,43193.0
2015-09-29 10:00:00,52.9,52.98,52.83,52.83,11701.0,43.4976,43.5634,43.4401,43.4401,11701.0
2015-09-29 10:05:00,52.84,52.94,52.81,52.83,17268.0,43.4483,43.5305,43.4236,43.4401,17268.0
2015-09-29 10:10:00,52.84,52.97,52.84,52.97,28432.0,43.4483,43.5552,43.4483,43.5552,28432.0
2015-09-29 10:15:00,52.97,53.03,52.96,52.99,22079.0,43.5552,43.6045,43.547,43.5716,22079.0
2015-09-29 10:20:00,52.99,53.04,52.95,52.98,40792.0,43.5716,43.6127,43.5387,43.5634,40792.0
2015-09-29 10:25:00,52.99,53.12,52.99,53.12,29196.0,43.5716,43.6785,43.5716,43.6785,29196.0
2015-09-29 10:30:00,53.13,53.17,53.1,53.13,21468.0,43.6867,43.7196,43.6621,43.6867,21468.0
2015-09-29 10:35:00,53.13,53.13,53.08,53.09,38058.0,43.6867,43.6867,43.6456,43.6538,38058.0
2015-09-29 10:40:00,53.08,53.08,52.98,52.99,41687.0,43.6456,43.6456,43.5634,43.5716,41687.0
2015-09-29 10:45:00,53.0,53.03,52.93,52.93,23008.0,43.5798,43.6045,43.5223,43.5223,23008.0
2015-09-29 10:50:00,52.91,52.96,52.89,52.96,72274.0,43.5058,43.547,43.4894,43.547,72274.0
2015-09-29 10:55:00,52.97,53.0,52.95,52.99,21386.0,43.5552,43.5798,43.5387,43.5716,21386.0
2015-09-29 11:00:00,53.0,53.08,52.96,53.07,29595.0,43.5798,43.6456,43.547,43.6374,29595.0
2015-09-29 11:05:00,53.07,53.08,52.99,53.0,15858.0,43.6374,43.6456,43.5716,43.5798,15858.0
2015-09-29 11:10:00,52.99,53.01,52.92,52.93,11235.0,43.5716,43.5881,43.5141,43.5223,11235.0
2015-09-29 11:15:00,52.91,52.95,52.86,52.86,35324.0,43.5058,43.5387,43.4647,43.4647,35324.0
2015-09-29 11:20:00,52.85,52.91,52.84,52.89,31835.0,43.4565,43.5058,43.4483,43.4894,31835.0
2015-09-29 11:25:00,52.89,52.95,52.86,52.92,25889.0,43.4894,43.5387,43.4647,43.5141,25889.0
2015-09-29 11:30:00,52.93,52.93,52.82,52.83,12472.0,43.5223,43.5223,43.4318,43.4401,12472.0
2015-09-29 11:35:00,52.84,52.91,52.8,52.91,21822.0,43.4483,43.5058,43.4154,43.5058,21822.0
2015-09-29 11:40:00,52.91,52.96,52.89,52.89,15199.0,43.5058,43.547,43.4894,43.4894,15199.0
2015-09-29 11:45:00,52.87,52.95,52.85,52.95,9437.0,43.4729,43.5387,43.4565,43.5387,9437.0
2015-09-29 11:50:00,52.94,53.01,52.94,53.0,12500.0,43.5305,43.5881,43.5305,43.5798,12500.0
2015-09-29 11:55:00,53.0,53.0,52.92,52.92,16225.0,43.5798,43.5798,43.5141,43.5141,16225.0
2015-09-29 12:00:00,52.9,52.92,52.84,52.88,8878.0,43.4976,43.5141,43.4483,43.4812,8878.0
2015-09-29 12:05:00,52.88,52.91,52.83,52.84,6861.0,43.4812,43.5058,43.4401,43.4483,6861.0
2015-09-29 12:10:00,52.84,52.84,52.76,52.78,29424.0,43.4483,43.4483,43.3825,43.3989,29424.0
2015-09-29 12:15:00,52.79,52.87,52.79,52.81,5517.0,43.4072,43.4729,43.4072,43.4236,5517.0
2015-09-29 12:20:00,52.81,52.86,52.79,52.84,26974.0,43.4236,43.4647,43.4072,43.4483,26974.0
2015-09-29 12:25:00,52.85,52.91,52.85,52.9,12594.0,43.4565,43.5058,43.4565,43.4976,12594.0
2015-09-29 12:30:00,52.9,52.91,52.86,52.91,5675.0,43.4976,43.5058,43.4647,43.5058,5675.0
2015-09-29 12:35:00,52.9,52.9,52.82,52.83,16696.0,43.4976,43.4976,43.4318,43.4401,16696.0
2015-09-29 12:40:00,52.81,52.86,52.77,52.84,15723.0,43.4236,43.4647,43.3907,43.4483,15723.0
2015-09-29 12:45:00,52.85,52.86,52.75,52.82,10081.0,43.4565,43.4647,43.3743,43.4318,10081.0
2015-09-29 12:50:00,52.81,52.82,52.74,52.8,19804.0,43.4236,43.4318,43.3661,43.4154,19804.0
2015-09-29 12:55:00,52.79,52.79,52.71,52.72,22290.0,43.4072,43.4072,43.3414,43.3496,22290.0
2015-09-29 13:00:00,52.73,52.78,52.72,52.76,11763.0,43.3578,43.3989,43.3496,43.3825,11763.0
2015-09-29 13:05:00,52.77,52.83,52.77,52.79,9838.0,43.3907,43.4401,43.3907,43.4072,9838.0
2015-09-29 13:10:00,52.78,52.85,52.78,52.83,12873.0,43.3989,43.4565,43.3989,43.4401,12873.0
2015-09-29 13:15:00,52.83,52.9,52.81,52.89,16186.0,43.4401,43.4976,43.4236,43.4894,16186.0
2015-09-29 13:20:00,52.88,52.93,52.88,52.89,18341.0,43.4812,43.5223,43.4812,43.4894,18341.0
2015-09-29 13:25:00,52.88,52.94,52.88,52.92,11000.0,43.4812,43.5305,43.4812,43.5141,11000.0
2015-09-29 13:30:00,52.92,52.98,52.92,52.96,12156.0,43.5141,43.5634,43.5141,43.547,12156.0
2015-09-29 13:35:00,52.95,52.96,52.92,52.96,8100.0,43.5387,43.547,43.5141,43.547,8100.0
2015-09-29 13:40:00,52.95,53.02,52.95,53.01,14608.0,43.5387,43.5963,43.5387,43.5881,14608.0
2015-09-29 13:45:00,53.02,53.03,52.95,52.95,16745.0,43.5963,43.6045,43.5387,43.5387,16745.0
2015-09-29 13:50:00,52.96,52.96,52.91,52.94,9122.0,43.547,43.547,43.5058,43.5305,9122.0
2015-09-29 13:55:00,52.93,52.99,52.93,52.99,7536.0,43.5223,43.5716,43.5223,43.5716,7536.0
2015-09-29 14:00:00,52.98,52.98,52.87,52.88,14281.0,43.5634,43.5634,43.4729,43.4812,14281.0
2015-09-29 14:05:00,52.88,52.9,52.84,52.87,22686.0,43.4812,43.4976,43.4483,43.4729,22686.0
2015-09-29 14:10:00,52.87,52.89,52.84,52.86,12873.0,43.4729,43.4894,43.4483,43.4647,12873.0
2015-09-29 14:15:00,52.86,52.88,52.82,52.86,12194.0,43.4647,43.4812,43.4318,43.4647,12194.0
2015-09-29 14:20:00,52.87,52.88,52.85,52.85,20821.0,43.4729,43.4812,43.4565,43.4565,20821.0
2015-09-29 14:25:00,52.86,52.97,52.85,52.96,18798.0,43.4647,43.5552,43.4565,43.547,18798.0
2015-09-29 14:30:00,52.94,52.97,52.91,52.91,9664.0,43.5305,43.5552,43.5058,43.5058,9664.0
2015-09-29 14:35:00,52.9,52.91,52.87,52.91,10552.0,43.4976,43.5058,43.4729,43.5058,10552.0
2015-09-29 14:40:00,52.91,52.93,52.87,52.88,8279.0,43.5058,43.5223,43.4729,43.4812,8279.0
2015-09-29 14:45:00,52.87,52.87,52.78,52.78,30633.0,43.4729,43.4729,43.3989,43.3989,30633.0
2015-09-29 14:50:00,52.77,52.81,52.75,52.77,17852.0,43.3907,43.4236,43.3743,43.3907,17852.0
2015-09-29 14:55:00,52.77,52.8,52.72,52.73,12861.0,43.3907,43.4154,43.3496,43.3578,12861.0
2015-09-29 15:00:00,52.72,52.74,52.65,52.69,201710.0,43.3496,43.3661,43.2921,43.3249,201710.0
2015-09-29 15:05:00,52.7,52.75,52.67,52.69,27728.0,43.3332,43.3743,43.3085,43.3249,27728.0
2015-09-29 15:10:00,52.69,52.73,52.66,52.71,10983.0,43.3249,43.3578,43.3003,43.3414,10983.0
2015-09-29 15:15:00,52.7,52.74,52.66,52.66,10081.0,43.3332,43.3661,43.3003,43.3003,10081.0
2015-09-29 15:20:00,52.66,52.66,52.57,52.59,22196.0,43.3003,43.3003,43.2263,43.2427,22196.0
2015-09-29 15:25:00,52.59,52.63,52.56,52.57,12139.0,43.2427,43.2756,43.218,43.2263,12139.0
2015-09-29 15:30:00,52.58,52.7,52.58,52.66,14777.0,43.2345,43.3332,43.2345,43.3003,14777.0
2015-09-29 15:35:00,52.66,52.78,52.65,52.71,42415.0,43.3003,43.3989,43.2921,43.3414,42415.0
2015-09-29 15:40:00,52.71,52.71,52.64,52.7,22027.0,43.3414,43.3414,43.2838,43.3332,22027.0
2015-09-29 15:45:00,52.7,52.82,52.65,52.82,57197.0,43.3332,43.4318,43.2921,43.4318,57197.0
2015-09-29 15:50:00,52.81,52.87,52.79,52.86,47461.0,43.4236,43.4729,43.4072,43.4647,47461.0
2015-09-29 15:55:00,52.86,52.91,52.83,52.85,43425.0,43.4647,43.5058,43.4401,43.4565,43425.0
2015-09-30 09:30:00,53.58,53.7,53.56,53.68,40482.0,44.0568,44.1554,44.0403,44.139,40482.0
2015-09-30 09:35:00,53.68,53.79,53.68,53.76,16549.0,44.139,44.2294,44.139,44.2048,16549.0
2015-09-30 09:40:00,53.77,53.8,53.68,53.7,29733.0,44.213,44.2377,44.139,44.1554,29733.0
2015-09-30 09:45:00,53.71,53.75,53.64,53.73,28248.0,44.1636,44.1965,44.1061,44.1801,28248.0
2015-09-30 09:50:00,53.73,53.76,53.68,53.7,17806.0,44.1801,44.2048,44.139,44.1554,17806.0
2015-09-30 09:55:00,53.72,53.72,53.63,53.63,7764.0,44.1719,44.1719,44.0979,44.0979,7764.0
2015-09-30 10:00:00,53.64,53.69,53.64,53.67,7665.0,44.1061,44.1472,44.1061,44.1308,7665.0
2015-09-30 10:05:00,53.66,53.83,53.64,53.8,63500.0,44.1225,44.2623,44.1061,44.2377,63500.0
2015-09-30 10:10:00,53.81,53.81,53.76,53.78,45098.0,44.2459,44.2459,44.2048,44.2212,45098.0
2015-09-30 10:15:00,53.78,53.79,53.74,53.76,12079.0,44.2212,44.2294,44.1883,44.2048,12079.0
2015-09-30 10:20:00,53.76,53.81,53.75,53.78,11012.0,44.2048,44.2459,44.1965,44.2212,11012.0
2015-09-30 10:25:00,53.78,53.8,53.77,53.79,28651.0,44.2212,44.2377,44.213,44.2294,28651.0
2015-09-30 10:30:00,53.78,53.78,53.71,53.71,9400.0,44.2212,44.2212,44.1636,44.1636,9400.0
2015-09-30 10:35:00,53.73,53.81,53.73,53.81,54374.0,44.1801,44.2459,44.1801,44.2459,54374.0
2015-09-30 10:40:00,53.8,53.82,53.76,53.76,9788.0,44.2377,44.2541,44.2048,44.2048,9788.0
2015-09-30 10:45:00,53.77,53.8,53.76,53.78,31193.0,44.213,44.2377,44.2048,44.2212,31193.0
2015-09-30 10:50:00,53.79,53.8,53.74,53.74,15500.0,44.2294,44.2377,44.1883,44.1883,15500.0
2015-09-30 10:55:00,53.76,53.76,53.68,53.73,12462.0,44.2048,44.2048,44.139,44.1801,12462.0
2015-09-30 11:00:00,53.72,53.72,53.67,53.7,23153.0,44.1719,44.1719,44.1308,44.1554,23153.0
2015-09-30 11:05:00,53.7,53.72,53.67,53.67,27078.0,44.1554,44.1719,44.1308,44.1308,27078.0
2015-09-30 11:10:00,53.67,53.72,53.66,53.72,784648.0,44.1308,44.1719,44.1225,44.1719,784648.0
2015-09-30 11:15:00,53.72,53.74,53.67,53.71,195952.0,44.1719,44.1883,44.1308,44.1636,195952.0
2015-09-30 11:20:00,53.71,53.72,53.63,53.65,114095.0,44.1636,44.1719,44.0979,44.1143,114095.0
2015-09-30 11:25:00,53.66,53.71,53.66,53.71,18184.0,44.1225,44.1636,44.1225,44.1636,18184.0
2015-09-30 11:30:00,53.71,53.73,53.68,53.72,48200.0,44.1636,44.1801,44.139,44.1719,48200.0
2015-09-30 11:35:00,53.73,53.73,53.64,53.65,16214.0,44.1801,44.1801,44.1061,44.1143,16214.0
2015-09-30 11:40:00,53.66,53.66,53.53,53.53,25088.0,44.1225,44.1225,44.0156,44.0156,25088.0
2015-09-30 11:45:00,53.54,53.58,53.54,53.58,25199.0,44.0239,44.0568,44.0239,44.0568,25199.0
2015-09-30 11:50:00,53.58,53.6,53.55,53.57,6330.0,44.0568,44.0732,44.0321,44.0485,6330.0
2015-09-30 11:55:00,53.56,53.57,53.52,53.56,295375.0,44.0403,44.0485,44.0074,44.0403,295375.0
2015-09-30 12:00:00,53.57,53.59,53.55,53.58,213269.0,44.0485,44.065,44.0321,44.0568,213269.0
2015-09-30 12:05:00,53.56,53.56,53.45,53.46,24616.0,44.0403,44.0403,43.9499,43.9581,24616.0
2015-09-30 12:10:00,53.46,53.46,53.42,53.43,20764.0,43.9581,43.9581,43.9252,43.9334,20764.0
2015-09-30 12:15:00,53.42,53.46,53.41,53.45,30302.0,43.9252,43.9581,43.917,43.9499,30302.0
2015-09-30 12:20:00,53.45,53.46,53.4,53.43,24134.0,43.9499,43.9581,43.9087,43.9334,24134.0
2015-09-30 12:25:00,53.43,53.48,53.43,53.48,12524.0,43.9334,43.9745,43.9334,43.9745,12524.0
2015-09-30 12:30:00,53.47,53.51,53.45,53.5,22107.0,43.9663,43.9992,43.9499,43.991,22107.0
2015-09-30 12:35:00,53.5,53.5,53.45,53.45,28617.0,43.991,43.991,43.9499,43.9499,28617.0
2015-09-30 12:40:00,53.45,53.47,53.43,53.44,11800.0,43.9499,43.9663,43.9334,43.9416,11800.0
2015-09-30 12:45:00,53.45,53.45,53.32,53.33,61406.0,43.9499,43.9499,43.843,43.8512,61406.0
2015-09-30 12:50:00,53.33,53.37,53.33,53.36,18500.0,43.8512,43.8841,43.8512,43.8759,18500.0
2015-09-30 12:55:00,53.36,53.4,53.35,53.4,56269.0,43.8759,43.9087,43.8676,43.9087,56269.0
2015-09-30 13:00:00,53.4,53.46,53.39,53.45,184106.0,43.9087,43.9581,43.9005,43.9499,184106.0
2015-09-30 13:05:00,53.45,53.47,53.45,53.45,7200.0,43.9499,43.9663,43.9499,43.9499,7200.0
2015-09-30 13:10:00,53.45,53.47,53.43,53.44,6885.0,43.9499,43.9663,43.9334,43.9416,6885.0
2015-09-30 13:15:00,53.44,53.56,53.44,53.56,25501.0,43.9416,44.0403,43.9416,44.0403,25501.0
2015-09-30 13:20:00,53.56,53.56,53.52,53.53,8108.0,44.0403,44.0403,44.0074,44.0156,8108.0
2015-09-30 13:25:00,53.53,53.54,53.51,53.54,3976.0,44.0156,44.0239,43.9992,44.0239,3976.0
2015-09-30 13:30:00,53.55,53.56,53.51,53.53,8079.0,44.0321,44.0403,43.9992,44.0156,8079.0
2015-09-30 13:35:00,53.52,53.55,53.49,53.54,20020.0,44.0074,44.0321,43.9827,44.0239,20020.0
2015-09-30 13:40:00,53.54,53.64,53.54,53.64,7950.0,44.0239,44.1061,44.0239,44.1061,7950.0
2015-09-30 13:45:00,53.64,53.64,53.62,53.64,5207.0,44.1061,44.1061,44.0896,44.1061,5207.0
2015-09-30 13:50:00,53.64,53.71,53.62,53.7,13809.0,44.1061,44.1636,44.0896,44.1554,13809.0
2015-09-30 13:55:00,53.69,53.7,53.65,53.66,37449.0,44.1472,44.1554,44.1143,44.1225,37449.0
2015-09-30 14:00:00,53.66,53.67,53.62,53.64,88759.0,44.1225,44.1308,44.0896,44.1061,88759.0
2015-09-30 14:05:00,53.64,53.65,53.61,53.62,22367.0,44.1061,44.1143,44.0814,44.0896,22367.0
2015-09-30 14:10:00,53.61,53.63,53.58,53.63,17233.0,44.0814,44.0979,44.0568,44.0979,17233.0
2015-09-30 14:15:00,53.63,53.68,53.62,53.68,17605.0,44.0979,44.139,44.0896,44.139,17605.0
2015-09-30 14:20:00,53.68,53.72,53.67,53.72,12063.0,44.139,44.1719,44.1308,44.1719,12063.0
2015-09-30 14:25:00,53.72,53.72,53.68,53.71,7205.0,44.1719,44.1719,44.139,44.1636,7205.0
2015-09-30 14:30:00,53.73,53.74,53.6,53.62,119492.0,44.1801,44.1883,44.0732,44.0896,119492.0
2015-09-30 14:35:00,53.61,53.64,53.6,53.62,26551.0,44.0814,44.1061,44.0732,44.0896,26551.0
2015-09-30 14:40:00,53.61,53.7,53.6,53.68,31445.0,44.0814,44.1554,44.0732,44.139,31445.0
2015-09-30 14:45:00,53.67,53.72,53.64,53.7,30052.0,44.1308,44.1719,44.1061,44.1554,30052.0
2015-09-30 14:50:00,53.7,53.71,53.66,53.7,11133.0,44.1554,44.1636,44.1225,44.1554,11133.0
2015-09-30 14:55:00,53.71,53.76,53.71,53.76,13595.0,44.1636,44.2048,44.1636,44.2048,13595.0
2015-09-30 15:00:00,53.76,53.79,53.67,53.68,15509.0,44.2048,44.2294,44.1308,44.139,15509.0
2015-09-30 15:05:00,53.68,53.73,53.66,53.7,22152.0,44.139,44.1801,44.1225,44.1554,22152.0
2015-09-30 15:10:00,53.71,53.75,53.69,53.73,17059.0,44.1636,44.1965,44.1472,44.1801,17059.0
2015-09-30 15:15:00,53.73,53.74,53.68,53.72,23100.0,44.1801,44.1883,44.139,44.1719,23100.0
2015-09-30 15:20:00,53.72,53.78,53.71,53.71,26923.0,44.1719,44.2212,44.1636,44.1636,26923.0
2015-09-30 15:25:00,53.7,53.77,53.7,53.76,40188.0,44.1554,44.213,44.1554,44.2048,40188.0
2015-09-30 15:30:00,53.76,53.84,53.76,53.84,21444.0,44.2048,44.2705,44.2048,44.2705,21444.0
2015-09-30 15:35:00,53.85,53.87,53.8,53.83,18960.0,44.2788,44.2952,44.2377,44.2623,18960.0
2015-09-30 15:40:00,53.82,53.88,53.82,53.88,42400.0,44.2541,44.3034,44.2541,44.3034,42400.0
2015-09-30 15:45:00,53.88,53.92,53.86,53.9,140496.0,44.3034,44.3363,44.287,44.3199,140496.0
2015-09-30 15:50:00,53.9,53.95,53.9,53.95,155461.0,44.3199,44.361,44.3199,44.361,155461.0
2015-09-30 15:55:00,53.95,53.99,53.93,53.94,612114.0,44.361,44.3939,44.3445,44.3528,612114.0
2015-10-01 09:30:00,54.19,55.34,54.12,54.2,54981.0,44.5583,45.5039,44.5008,44.5666,54981.0
2015-10-01 09:35:00,54.18,54.2,54.01,54.05,16948.0,44.5501,44.5666,44.4103,44.4432,16948.0
2015-10-01 09:40:00,54.04,54.05,53.99,54.02,12496.0,44.435,44.4432,44.3939,44.4185,12496.0
2015-10-01 09:45:00,54.01,54.06,53.98,54.06,11329.0,44.4103,44.4514,44.3857,44.4514,11329.0
2015-10-01 09:50:00,54.07,54.14,54.07,54.1,11519.0,44.4597,44.5172,44.4597,44.4843,11519.0
2015-10-01 09:55:00,54.09,54.1,53.9,53.9,10431.0,44.4761,44.4843,44.3199,44.3199,10431.0
2015-10-01 10:00:00,53.9,53.94,53.79,53.91,15407.0,44.3199,44.3528,44.2294,44.3281,15407.0
2015-10-01 10:05:00,53.89,54.01,53.88,54.0,10161.0,44.3117,44.4103,44.3034,44.4021,10161.0
2015-10-01 10:10:00,54.0,54.06,53.93,53.98,95739.0,44.4021,44.4514,44.3445,44.3857,95739.0
2015-10-01 10:15:00,54.01,54.1,54.01,54.04,17298.0,44.4103,44.4843,44.4103,44.435,17298.0
2015-10-01 10:20:00,54.03,54.07,53.99,54.0,11799.0,44.4268,44.4597,44.3939,44.4021,11799.0
2015-10-01 10:25:00,53.99,54.11,53.99,54.09,6900.0,44.3939,44.4926,44.3939,44.4761,6900.0
2015-10-01 10:30:00,54.09,54.1,53.95,53.95,14683.0,44.4761,44.4843,44.361,44.361,14683.0
2015-10-01 10:35:00,53.94,54.01,53.94,54.01,43269.0,44.3528,44.4103,44.3528,44.4103,43269.0
2015-10-01 10:40:00,54.01,54.05,53.93,53.95,10311.0,44.4103,44.4432,44.3445,44.361,10311.0
2015-10-01 10:45:00,53.96,54.03,53.96,53.99,15801.0,44.3692,44.4268,44.3692,44.3939,15801.0
2015-10-01 10:50:00,53.98,53.98,53.84,53.84,9914.0,44.3857,44.3857,44.2705,44.2705,9914.0
2015-10-01 10:55:00,53.83,53.88,53.81,53.83,31700.0,44.2623,44.3034,44.2459,44.2623,31700.0
2015-10-01 11:00:00,53.81,53.83,53.77,53.81,66603.0,44.2459,44.2623,44.213,44.2459,66603.0
2015-10-01 11:05:00,53.82,53.87,53.76,53.85,13132.0,44.2541,44.2952,44.2048,44.2788,13132.0
2015-10-01 11:10:00,53.84,53.9,53.82,53.83,11164.0,44.2705,44.3199,44.2541,44.2623,11164.0
2015-10-01 11:15:00,53.84,53.86,53.78,53.8,18127.0,44.2705,44.287,44.2212,44.2377,18127.0
2015-10-01 11:20:00,53.78,53.85,53.75,53.82,53256.0,44.2212,44.2788,44.1965,44.2541,53256.0
2015-10-01 11:25:00,53.8,53.89,53.79,53.82,15700.0,44.2377,44.3117,44.2294,44.2541,15700.0
2015-10-01 11:30:00,53.83,53.89,53.8,53.81,16407.0,44.2623,44.3117,44.2377,44.2459,16407.0
2015-10-01 11:35:00,53.8,53.86,53.78,53.86,26691.0,44.2377,44.287,44.2212,44.287,26691.0
2015-10-01 11:40:00,53.83,53.85,53.8,53.83,10237.0,44.2623,44.2788,44.2377,44.2623,10237.0
2015-10-01 11:45:00,53.82,53.82,53.74,53.78,8888.0,44.2541,44.2541,44.1883,44.2212,8888.0
2015-10-01 11:50:00,53.8,53.81,53.68,53.68,21598.0,44.2377,44.2459,44.139,44.139,21598.0
2015-10-01 11:55:00,53.67,53.68,53.61,53.65,37305.0,44.1308,44.139,44.0814,44.1143,37305.0
2015-10-01 12:00:00,53.64,53.64,53.59,53.62,30812.0,44.1061,44.1061,44.065,44.0896,30812.0
2015-10-01 12:05:00,53.6,53.6,53.52,53.54,21016.0,44.0732,44.0732,44.0074,44.0239,21016.0
2015-10-01 12:10:00,53.55,53.6,53.54,53.59,12110.0,44.0321,44.0732,44.0239,44.065,12110.0
2015-10-01 12:15:00,53.58,53.59,53.56,53.59,17419.0,44.0568,44.065,44.0403,44.065,17419.0
2015-10-01 12:20:00,53.58,53.59,53.55,53.56,14780.0,44.0568,44.065,44.0321,44.0403,14780.0
2015-10-01 12:25:00,53.54,53.65,53.54,53.63,9672.0,44.0239,44.1143,44.0239,44.0979,9672.0
2015-10-01 12:30:00,53.62,53.69,53.62,53.67,10454.0,44.0896,44.1472,44.0896,44.1308,10454.0
2015-10-01 12:35:00,53.67,53.72,53.65,53.7,17515.0,44.1308,44.1719,44.1143,44.1554,17515.0
2015-10-01 12:40:00,53.69,53.69,53.66,53.68,46210.0,44.1472,44.1472,44.1225,44.139,46210.0
2015-10-01 12:45:00,53.69,53.69,53.63,53.63,25354.0,44.1472,44.1472,44.0979,44.0979,25354.0
2015-10-01 12:50:00,53.63,53.64,53.62,53.63,24003.0,44.0979,44.1061,44.0896,44.0979,24003.0
2015-10-01 12:55:00,53.64,53.69,53.64,53.68,10157.0,44.1061,44.1472,44.1061,44.139,10157.0
2015-10-01 13:00:00,53.66,53.66,53.57,53.58,13691.0,44.1225,44.1225,44.0485,44.0568,13691.0
2015-10-01 13:05:00,53.58,53.61,53.58,53.61,5900.0,44.0568,44.0814,44.0568,44.0814,5900.0
2015-10-01 13:10:00,53.61,53.62,53.57,53.57,9437.0,44.0814,44.0896,44.0485,44.0485,9437.0
2015-10-01 13:15:00,53.56,53.67,53.56,53.64,93065.0,44.0403,44.1308,44.0403,44.1061,93065.0
2015-10-01 13:20:00,53.63,53.64,53.57,53.61,11200.0,44.0979,44.1061,44.0485,44.0814,11200.0
2015-10-01 13:25:00,53.62,53.65,53.58,53.6,79577.0,44.0896,44.1143,44.0568,44.0732,79577.0
2015-10-01 13:30:00,53.6,53.65,53.59,53.62,8731.0,44.0732,44.1143,44.065,44.0896,8731.0
2015-10-01 13:35:00,53.64,53.69,53.62,53.64,9400.0,44.1061,44.1472,44.0896,44.1061,9400.0
2015-10-01 13:40:00,53.64,53.65,53.6,53.63,12100.0,44.1061,44.1143,44.0732,44.0979,12100.0
2015-10-01 13:45:00,53.62,53.69,53.61,53.69,26435.0,44.0896,44.1472,44.0814,44.1472,26435.0
2015-10-01 13:50:00,53.69,53.74,53.65,53.72,43998.0,44.1472,44.1883,44.1143,44.1719,43998.0
2015-10-01 13:55:00,53.71,53.77,53.71,53.77,16209.0,44.1636,44.213,44.1636,44.213,16209.0
2015-10-01 14:00:00,53.77,53.77,53.73,53.74,4252.0,44.213,44.213,44.1801,44.1883,4252.0
2015-10-01 14:05:00,53.74,53.87,53.74,53.87,10012.0,44.1883,44.2952,44.1883,44.2952,10012.0
2015-10-01 14:10:00,53.88,53.91,53.86,53.87,7209.0,44.3034,44.3281,44.287,44.2952,7209.0
2015-10-01 14:15:00,53.88,53.93,53.88,53.89,17695.0,44.3034,44.3445,44.3034,44.3117,17695.0
2015-10-01 14:20:00,53.9,53.9,53.82,53.83,5500.0,44.3199,44.3199,44.2541,44.2623,5500.0
2015-10-01 14:25:00,53.82,53.85,53.8,53.85,4675.0,44.2541,44.2788,44.2377,44.2788,4675.0
2015-10-01 14:30:00,53.87,53.92,53.86,53.86,20884.0,44.2952,44.3363,44.287,44.287,20884.0
2015-10-01 14:35:00,53.85,53.88,53.84,53.88,1965.0,44.2788,44.3034,44.2705,44.3034,1965.0
2015-10-01 14:40:00,53.89,53.91,53.86,53.86,17382.0,44.3117,44.3281,44.287,44.287,17382.0
2015-10-01 14:45:00,53.87,53.89,53.82,53.82,5740.0,44.2952,44.3117,44.2541,44.2541,5740.0
2015-10-01 14:50:00,53.82,53.92,53.82,53.92,14663.0,44.2541,44.3363,44.2541,44.3363,14663.0
2015-10-01 14:55:00,53.94,53.99,53.94,53.97,24494.0,44.3528,44.3939,44.3528,44.3774,24494.0
2015-10-01 15:00:00,53.99,54.03,53.98,53.98,4843.0,44.3939,44.4268,44.3857,44.3857,4843.0
2015-10-01 15:05:00,53.98,53.99,53.92,53.94,5000.0,44.3857,44.3939,44.3363,44.3528,5000.0
2015-10-01 15:10:00,53.95,54.03,53.93,54.03,5657.0,44.361,44.4268,44.3445,44.4268,5657.0
2015-10-01 15:15:00,53.99,54.02,53.98,54.0,3993.0,44.3939,44.4185,44.3857,44.4021,3993.0
2015-10-01 15:20:00,53.99,54.01,53.95,53.97,13200.0,44.3939,44.4103,44.361,44.3774,13200.0
2015-10-01 15:25:00,54.0,54.01,53.92,53.96,4220.0,44.4021,44.4103,44.3363,44.3692,4220.0
2015-10-01 15:30:00,53.94,53.96,53.91,53.94,46568.0,44.3528,44.3692,44.3281,44.3528,46568.0
2015-10-01 15:35:00,53.95,53.95,53.84,53.84,14512.0,44.361,44.361,44.2705,44.2705,14512.0
2015-10-01 15:40:00,53.85,53.91,53.85,53.91,6520.0,44.2788,44.3281,44.2788,44.3281,6520.0
2015-10-01 15:45:00,53.92,54.01,53.92,54.01,20396.0,44.3363,44.4103,44.3363,44.4103,20396.0
2015-10-01 15:50:00,54.01,54.04,54.01,54.03,12327.0,44.4103,44.435,44.4103,44.4268,12327.0
2015-10-01 15:55:00,54.04,54.09,54.04,54.06,61147.0,44.435,44.4761,44.435,44.4514,61147.0
2015-10-02 09:30:00,53.59,53.64,53.51,53.53,120615.0,44.065,44.1061,43.9992,44.0156,120615.0
2015-10-02 09:35:00,53.52,53.63,53.51,53.59,37040.0,44.0074,44.0979,43.9992,44.065,37040.0
2015-10-02 09:40:00,53.59,53.7,53.55,53.65,28390.0,44.065,44.1554,44.0321,44.1143,28390.0
2015-10-02 09:45:00,53.65,53.65,53.56,53.58,11883.0,44.1143,44.1143,44.0403,44.0568,11883.0
2015-10-02 09:50:00,53.51,53.55,53.48,53.55,4853.0,43.9992,44.0321,43.9745,44.0321,4853.0
2015-10-02 09:55:00,53.57,53.6,53.52,53.59,72359.0,44.0485,44.0732,44.0074,44.065,72359.0
2015-10-02 10:00:00,53.61,53.66,53.56,53.58,35467.0,44.0814,44.1225,44.0403,44.0568,35467.0
2015-10-02 10:05:00,53.56,53.61,53.53,53.59,14805.0,44.0403,44.0814,44.0156,44.065,14805.0
2015-10-02 10:10:00,53.6,53.68,53.58,53.68,11424.0,44.0732,44.139,44.0568,44.139,11424.0
2015-10-02 10:15:00,53.68,53.81,53.68,53.71,26038.0,44.139,44.2459,44.139,44.1636,26038.0
2015-10-02 10:20:00,53.72,53.79,53.71,53.73,13674.0,44.1719,44.2294,44.1636,44.1801,13674.0
2015-10-02 10:25:00,53.71,53.73,53.67,53.67,12099.0,44.1636,44.1801,44.1308,44.1308,12099.0
2015-10-02 10:30:00,53.67,53.72,53.64,53.72,7461.0,44.1308,44.1719,44.1061,44.1719,7461.0
2015-10-02 10:35:00,53.69,53.79,53.69,53.79,11549.0,44.1472,44.2294,44.1472,44.2294,11549.0
2015-10-02 10:40:00,53.79,53.91,53.79,53.91,65693.0,44.2294,44.3281,44.2294,44.3281,65693.0
2015-10-02 10:45:00,53.91,53.93,53.89,53.93,8959.0,44.3281,44.3445,44.3117,44.3445,8959.0
2015-10-02 10:50:00,53.95,53.96,53.89,53.89,9700.0,44.361,44.3692,44.3117,44.3117,9700.0
2015-10-02 10:55:00,53.89,54.02,53.89,54.01,13264.0,44.3117,44.4185,44.3117,44.4103,13264.0
2015-10-02 11:00:00,54.01,54.04,53.99,54.04,23502.0,44.4103,44.435,44.3939,44.435,23502.0
2015-10-02 11:05:00,54.05,54.13,54.03,54.11,54378.0,44.4432,44.509,44.4268,44.4926,54378.0
2015-10-02 11:10:00,54.11,54.12,54.05,54.07,3400.0,44.4926,44.5008,44.4432,44.4597,3400.0
2015-10-02 11:15:00,54.04,54.05,53.99,54.01,23000.0,44.435,44.4432,44.3939,44.4103,23000.0
2015-10-02 11:20:00,54.01,54.03,53.95,53.95,3827.0,44.4103,44.4268,44.361,44.361,3827.0
2015-10-02 11:25:00,53.94,54.07,53.94,54.04,17936.0,44.3528,44.4597,44.3528,44.435,17936.0
2015-10-02 11:30:00,54.04,54.12,54.04,54.12,12959.0,44.435,44.5008,44.435,44.5008,12959.0
2015-10-02 11:35:00,54.11,54.16,54.07,54.07,7550.0,44.4926,44.5337,44.4597,44.4597,7550.0
2015-10-02 11:40:00,54.07,54.07,54.03,54.03,4300.0,44.4597,44.4597,44.4268,44.4268,4300.0
2015-10-02 11:45:00,54.02,54.09,54.02,54.05,7631.0,44.4185,44.4761,44.4185,44.4432,7631.0
2015-10-02 11:50:00,54.03,54.09,54.01,54.09,7650.0,44.4268,44.4761,44.4103,44.4761,7650.0
2015-10-02 11:55:00,54.07,54.1,54.06,54.09,18960.0,44.4597,44.4843,44.4514,44.4761,18960.0
2015-10-02 12:00:00,54.09,54.11,54.08,54.09,2100.0,44.4761,44.4926,44.4679,44.4761,2100.0
2015-10-02 12:05:00,54.11,54.16,54.09,54.15,7823.0,44.4926,44.5337,44.4761,44.5254,7823.0
2015-10-02 12:10:00,54.18,54.26,54.18,54.26,13750.0,44.5501,44.6159,44.5501,44.6159,13750.0
2015-10-02 12:15:00,54.25,54.28,54.23,54.28,29550.0,44.6077,44.6323,44.5912,44.6323,29550.0
2015-10-02 12:20:00,54.26,54.3,54.25,54.25,5500.0,44.6159,44.6488,44.6077,44.6077,5500.0
2015-10-02 12:25:00,54.25,54.26,54.24,54.26,1900.0,44.6077,44.6159,44.5994,44.6159,1900.0
2015-10-02 12:30:00,54.27,54.4,54.27,54.33,50018.0,44.6241,44.731,44.6241,44.6734,50018.0
2015-10-02 12:35:00,54.33,54.33,54.29,54.29,4883.0,44.6734,44.6734,44.6406,44.6406,4883.0
2015-10-02 12:40:00,54.28,54.32,54.27,54.31,3639.0,44.6323,44.6652,44.6241,44.657,3639.0
2015-10-02 12:45:00,54.32,54.39,54.32,54.39,5880.0,44.6652,44.7228,44.6652,44.7228,5880.0
2015-10-02 12:50:00,54.38,54.47,54.36,54.45,21607.0,44.7146,44.7886,44.6981,44.7721,21607.0
2015-10-02 12:55:00,54.45,54.46,54.43,54.44,12530.0,44.7721,44.7803,44.7557,44.7639,12530.0
2015-10-02 13:00:00,54.44,54.51,54.43,54.47,6866.0,44.7639,44.8215,44.7557,44.7886,6866.0
2015-10-02 13:05:00,54.48,54.54,54.48,54.52,32977.0,44.7968,44.8461,44.7968,44.8297,32977.0
2015-10-02 13:10:00,54.55,54.6,54.55,54.6,29220.0,44.8543,44.8955,44.8543,44.8955,29220.0
2015-10-02 13:15:00,54.61,54.62,54.55,54.56,6304.0,44.9037,44.9119,44.8543,44.8626,6304.0
2015-10-02 13:20:00,54.56,54.56,54.49,54.49,10440.0,44.8626,44.8626,44.805,44.805,10440.0
2015-10-02 13:25:00,54.47,54.51,54.47,54.48,2700.0,44.7886,44.8215,44.7886,44.7968,2700.0
2015-10-02 13:30:00,54.49,54.53,54.49,54.51,16059.0,44.805,44.8379,44.805,44.8215,16059.0
2015-10-02 13:35:00,54.51,54.51,54.41,54.41,50088.0,44.8215,44.8215,44.7392,44.7392,50088.0
2015-10-02 13:40:00,54.41,54.44,54.38,54.44,8625.0,44.7392,44.7639,44.7146,44.7639,8625.0
2015-10-02 13:45:00,54.43,54.51,54.43,54.5,5800.0,44.7557,44.8215,44.7557,44.8132,5800.0
2015-10-02 13:50:00,54.5,54.51,54.44,54.44,2610.0,44.8132,44.8215,44.7639,44.7639,2610.0
2015-10-02 13:55:00,54.44,54.48,54.43,54.43,7438.0,44.7639,44.7968,44.7557,44.7557,7438.0
2015-10-02 14:00:00,54.44,54.46,54.42,54.45,3600.0,44.7639,44.7803,44.7475,44.7721,3600.0
2015-10-02 14:05:00,54.46,54.54,54.46,54.54,7400.0,44.7803,44.8461,44.7803,44.8461,7400.0
2015-10-02 14:10:00,54.52,54.52,54.46,54.48,24822.0,44.8297,44.8297,44.7803,44.7968,24822.0
2015-10-02 14:15:00,54.47,54.49,54.46,54.49,2100.0,44.7886,44.805,44.7803,44.805,2100.0
2015-10-02 14:20:00,54.47,54.53,54.44,54.53,6248.0,44.7886,44.8379,44.7639,44.8379,6248.0
2015-10-02 14:25:00,54.53,54.59,54.52,54.55,22441.0,44.8379,44.8872,44.8297,44.8543,22441.0
2015-10-02 14:30:00,54.56,54.6,54.56,54.57,19812.0,44.8626,44.8955,44.8626,44.8708,19812.0
2015-10-02 14:35:00,54.54,54.58,54.54,54.57,3854.0,44.8461,44.879,44.8461,44.8708,3854.0
2015-10-02 14:40:00,54.59,54.6,54.52,54.56,12659.0,44.8872,44.8955,44.8297,44.8626,12659.0
2015-10-02 14:45:00,54.56,54.58,54.52,54.52,8950.0,44.8626,44.879,44.8297,44.8297,8950.0
2015-10-02 14:50:00,54.52,54.56,54.49,54.53,6100.0,44.8297,44.8626,44.805,44.8379,6100.0
2015-10-02 14:55:00,54.54,54.55,54.47,54.48,3065.0,44.8461,44.8543,44.7886,44.7968,3065.0
2015-10-02 15:00:00,54.48,54.52,54.47,54.52,5865.0,44.7968,44.8297,44.7886,44.8297,5865.0
2015-10-02 15:05:00,54.53,54.61,54.51,54.61,8404.0,44.8379,44.9037,44.8215,44.9037,8404.0
2015-10-02 15:10:00,54.62,54.66,54.61,54.65,32655.0,44.9119,44.9448,44.9037,44.9366,32655.0
2015-10-02 15:15:00,54.68,54.78,54.68,54.78,19116.0,44.9612,45.0435,44.9612,45.0435,19116.0
2015-10-02 15:20:00,54.77,54.8,54.75,54.78,17585.0,45.0352,45.0599,45.0188,45.0435,17585.0
2015-10-02 15:25:00,54.79,54.82,54.77,54.82,18076.0,45.0517,45.0764,45.0352,45.0764,18076.0
2015-10-02 15:30:00,54.84,54.88,54.82,54.87,189159.0,45.0928,45.1257,45.0764,45.1175,189159.0
2015-10-02 15:35:00,54.88,54.92,54.86,54.87,63191.0,45.1257,45.1586,45.1092,45.1175,63191.0
2015-10-02 15:40:00,54.87,54.88,54.85,54.87,65347.0,45.1175,45.1257,45.101,45.1175,65347.0
2015-10-02 15:45:00,54.87,54.92,54.87,54.92,75028.0,45.1175,45.1586,45.1175,45.1586,75028.0
2015-10-02 15:50:00,54.92,54.94,54.89,54.93,74840.0,45.1586,45.175,45.1339,45.1668,74840.0
2015-10-02 15:55:00,54.93,55.0,54.89,55.0,64004.0,45.1668,45.2244,45.1339,45.2244,64004.0
2015-10-05 09:30:00,55.53,55.6,55.45,55.57,28172.0,45.6602,45.7177,45.5944,45.6931,28172.0
2015-10-05 09:35:00,55.6,55.7,55.59,55.69,17112.0,45.7177,45.7999,45.7095,45.7917,17112.0
2015-10-05 09:40:00,55.69,55.7,55.66,55.68,24497.0,45.7917,45.7999,45.7671,45.7835,24497.0
2015-10-05 09:45:00,55.68,55.73,55.67,55.73,57504.0,45.7835,45.8246,45.7753,45.8246,57504.0
2015-10-05 09:50:00,55.73,55.77,55.72,55.73,104591.0,45.8246,45.8575,45.8164,45.8246,104591.0
2015-10-05 09:55:00,55.73,55.76,55.73,55.75,4000.0,45.8246,45.8493,45.8246,45.8411,4000.0
2015-10-05 10:00:00,55.76,55.78,55.67,55.69,9970.0,45.8493,45.8657,45.7753,45.7917,9970.0
2015-10-05 10:05:00,55.71,55.76,55.7,55.74,13450.0,45.8082,45.8493,45.7999,45.8328,13450.0
2015-10-05 10:10:00,55.74,55.8,55.74,55.8,13881.0,45.8328,45.8822,45.8328,45.8822,13881.0
2015-10-05 10:15:00,55.78,55.81,55.75,55.78,15350.0,45.8657,45.8904,45.8411,45.8657,15350.0
2015-10-05 10:20:00,55.78,55.82,55.77,55.81,13633.0,45.8657,45.8986,45.8575,45.8904,13633.0
2015-10-05 10:25:00,55.82,55.82,55.79,55.81,5304.0,45.8986,45.8986,45.874,45.8904,5304.0
2015-10-05 10:30:00,55.8,55.82,55.77,55.78,12780.0,45.8822,45.8986,45.8575,45.8657,12780.0
2015-10-05 10:35:00,55.77,55.79,55.76,55.78,10900.0,45.8575,45.874,45.8493,45.8657,10900.0
2015-10-05 10:40:00,55.77,55.78,55.68,55.7,82153.0,45.8575,45.8657,45.7835,45.7999,82153.0
2015-10-05 10:45:00,55.7,55.73,55.67,55.72,11609.0,45.7999,45.8246,45.7753,45.8164,11609.0
2015-10-05 10:50:00,55.71,55.74,55.67,55.73,70779.0,45.8082,45.8328,45.7753,45.8246,70779.0
2015-10-05 10:55:00,55.73,55.76,55.72,55.74,22641.0,45.8246,45.8493,45.8164,45.8328,22641.0
2015-10-05 11:00:00,55.75,55.77,55.73,55.76,25060.0,45.8411,45.8575,45.8246,45.8493,25060.0
2015-10-05 11:05:00,55.76,55.8,55.74,55.78,39125.0,45.8493,45.8822,45.8328,45.8657,39125.0
2015-10-05 11:10:00,55.78,55.8,55.78,55.8,62990.0,45.8657,45.8822,45.8657,45.8822,62990.0
2015-10-05 11:15:00,55.78,55.79,55.74,55.75,23819.0,45.8657,45.874,45.8328,45.8411,23819.0
2015-10-05 11:20:00,55.73,55.77,55.72,55.76,27542.0,45.8246,45.8575,45.8164,45.8493,27542.0
2015-10-05 11:25:00,55.76,55.79,55.74,55.74,69118.0,45.8493,45.874,45.8328,45.8328,69118.0
2015-10-05 11:30:00,55.75,55.8,55.75,55.77,16724.0,45.8411,45.8822,45.8411,45.8575,16724.0
2015-10-05 11:35:00,55.76,55.78,55.73,55.73,6167.0,45.8493,45.8657,45.8246,45.8246,6167.0
2015-10-05 11:40:00,55.73,55.76,55.72,55.74,9385.0,45.8246,45.8493,45.8164,45.8328,9385.0
2015-10-05 11:45:00,55.73,55.77,55.73,55.76,5883.0,45.8246,45.8575,45.8246,45.8493,5883.0
2015-10-05 11:50:00,55.78,55.79,55.77,55.78,4550.0,45.8657,45.874,45.8575,45.8657,4550.0
2015-10-05 11:55:00,55.77,55.81,55.75,55.8,25717.0,45.8575,45.8904,45.8411,45.8822,25717.0
2015-10-05 12:00:00,55.81,55.81,55.79,55.79,15405.0,45.8904,45.8904,45.874,45.874,15405.0
2015-10-05 12:05:00,55.79,55.85,55.79,55.84,5849.0,45.874,45.9233,45.874,45.9151,5849.0
2015-10-05 12:10:00,55.81,55.82,55.78,55.8,5054.0,45.8904,45.8986,45.8657,45.8822,5054.0
2015-10-05 12:15:00,55.81,55.87,55.8,55.83,13318.0,45.8904,45.9397,45.8822,45.9068,13318.0
2015-10-05 12:20:00,55.85,55.85,55.79,55.79,7550.0,45.9233,45.9233,45.874,45.874,7550.0
2015-10-05 12:25:00,55.8,55.82,55.79,55.81,6356.0,45.8822,45.8986,45.874,45.8904,6356.0
2015-10-05 12:30:00,55.82,55.84,55.81,55.84,9495.0,45.8986,45.9151,45.8904,45.9151,9495.0
2015-10-05 12:35:00,55.83,55.85,55.79,55.85,1023455.0,45.9068,45.9233,45.874,45.9233,1023455.0
2015-10-05 12:40:00,55.83,55.85,55.82,55.84,5050.0,45.9068,45.9233,45.8986,45.9151,5050.0
2015-10-05 12:45:00,55.85,55.88,55.83,55.88,8958.0,45.9233,45.948,45.9068,45.948,8958.0
2015-10-05 12:50:00,55.87,55.88,55.83,55.84,4662.0,45.9397,45.948,45.9068,45.9151,4662.0
2015-10-05 12:55:00,55.83,55.85,55.8,55.82,9219.0,45.9068,45.9233,45.8822,45.8986,9219.0
2015-10-05 13:00:00,55.84,55.85,55.8,55.85,6488.0,45.9151,45.9233,45.8822,45.9233,6488.0
2015-10-05 13:05:00,55.84,55.87,55.83,55.85,11142.0,45.9151,45.9397,45.9068,45.9233,11142.0
2015-10-05 13:10:00,55.86,55.92,55.85,55.91,32590.0,45.9315,45.9808,45.9233,45.9726,32590.0
2015-10-05 13:15:00,55.91,55.94,55.9,55.93,19000.0,45.9726,45.9973,45.9644,45.9891,19000.0
2015-10-05 13:20:00,55.95,55.96,55.93,55.94,3500.0,46.0055,46.0137,45.9891,45.9973,3500.0
2015-10-05 13:25:00,55.94,55.96,55.93,55.93,48013.0,45.9973,46.0137,45.9891,45.9891,48013.0
2015-10-05 13:30:00,55.93,55.94,55.89,55.9,51332.0,45.9891,45.9973,45.9562,45.9644,51332.0
2015-10-05 13:35:00,55.9,55.94,55.89,55.93,11750.0,45.9644,45.9973,45.9562,45.9891,11750.0
2015-10-05 13:40:00,55.93,55.94,55.9,55.92,6000.0,45.9891,45.9973,45.9644,45.9808,6000.0
2015-10-05 13:45:00,55.91,55.97,55.91,55.96,9857.0,45.9726,46.022,45.9726,46.0137,9857.0
2015-10-05 13:50:00,55.96,55.97,55.92,55.95,5646.0,46.0137,46.022,45.9808,46.0055,5646.0
2015-10-05 13:55:00,55.96,55.97,55.94,55.94,3543.0,46.0137,46.022,45.9973,45.9973,3543.0
2015-10-05 14:00:00,55.95,55.97,55.91,55.91,18858.0,46.0055,46.022,45.9726,45.9726,18858.0
2015-10-05 14:05:00,55.91,55.95,55.9,55.95,25429.0,45.9726,46.0055,45.9644,46.0055,25429.0
2015-10-05 14:10:00,55.94,55.96,55.92,55.94,20177.0,45.9973,46.0137,45.9808,45.9973,20177.0
2015-10-05 14:15:00,55.94,55.99,55.93,55.98,49366.0,45.9973,46.0384,45.9891,46.0302,49366.0
2015-10-05 14:20:00,55.98,56.01,55.98,56.0,33027.0,46.0302,46.0548,46.0302,46.0466,33027.0
2015-10-05 14:25:00,56.0,56.02,55.99,56.0,29873.0,46.0466,46.0631,46.0384,46.0466,29873.0
2015-10-05 14:30:00,56.01,56.07,56.01,56.05,9700.0,46.0548,46.1042,46.0548,46.0877,9700.0
2015-10-05 14:35:00,56.04,56.05,56.03,56.03,4600.0,46.0795,46.0877,46.0713,46.0713,4600.0
2015-10-05 14:40:00,56.04,56.07,56.02,56.02,3446.0,46.0795,46.1042,46.0631,46.0631,3446.0
2015-10-05 14:45:00,56.03,56.04,55.99,56.0,17725.0,46.0713,46.0795,46.0384,46.0466,17725.0
2015-10-05 14:50:00,55.99,56.02,55.98,55.99,8131.0,46.0384,46.0631,46.0302,46.0384,8131.0
2015-10-05 14:55:00,56.0,56.03,55.98,56.02,54738.0,46.0466,46.0713,46.0302,46.0631,54738.0
2015-10-05 15:00:00,56.01,56.05,56.0,56.04,23275.0,46.0548,46.0877,46.0466,46.0795,23275.0
2015-10-05 15:05:00,56.04,56.07,56.03,56.07,19586.0,46.0795,46.1042,46.0713,46.1042,19586.0
2015-10-05 15:10:00,56.07,56.07,55.99,56.02,23527.0,46.1042,46.1042,46.0384,46.0631,23527.0
2015-10-05 15:15:00,56.02,56.03,55.99,56.0,18508.0,46.0631,46.0713,46.0384,46.0466,18508.0
2015-10-05 15:20:00,55.98,56.03,55.97,56.0,31626.0,46.0302,46.0713,46.022,46.0466,31626.0
2015-10-05 15:25:00,56.01,56.04,56.0,56.03,88806.0,46.0548,46.0795,46.0466,46.0713,88806.0
2015-10-05 15:30:00,56.03,56.09,56.02,56.06,67390.0,46.0713,46.1206,46.0631,46.096,67390.0
2015-10-05 15:35:00,56.06,56.06,56.01,56.02,15986.0,46.096,46.096,46.0548,46.0631,15986.0
2015-10-05 15:40:00,56.01,56.02,55.99,56.0,16000.0,46.0548,46.0631,46.0384,46.0466,16000.0
2015-10-05 15:45:00,56.0,56.04,55.99,56.04,87608.0,46.0466,46.0795,46.0384,46.0795,87608.0
2015-10-05 15:50:00,56.03,56.06,56.03,56.03,67957.0,46.0713,46.096,46.0713,46.0713,67957.0
2015-10-05 15:55:00,56.04,56.07,56.02,56.04,146484.0,46.0795,46.1042,46.0631,46.0795,146484.0
2015-10-06 09:30:00,55.98,56.05,55.91,56.05,26802.0,46.0302,46.0877,45.9726,46.0877,26802.0
2015-10-06 09:35:00,56.0,56.03,55.96,56.02,2344.0,46.0466,46.0713,46.0137,46.0631,2344.0
2015-10-06 09:40:00,56.02,56.07,56.02,56.05,14646.0,46.0631,46.1042,46.0631,46.0877,14646.0
2015-10-06 09:45:00,56.05,56.09,56.05,56.08,26551.0,46.0877,46.1206,46.0877,46.1124,26551.0
2015-10-06 09:50:00,56.09,56.14,56.08,56.12,28213.0,46.1206,46.1617,46.1124,46.1453,28213.0
2015-10-06 09:55:00,56.12,56.2,56.12,56.19,8919.0,46.1453,46.2111,46.1453,46.2029,8919.0
2015-10-06 10:00:00,56.19,56.19,56.14,56.14,96409.0,46.2029,46.2029,46.1617,46.1617,96409.0
2015-10-06 10:05:00,56.14,56.14,56.08,56.12,91632.0,46.1617,46.1617,46.1124,46.1453,91632.0
2015-10-06 10:10:00,56.13,56.17,56.09,56.1,70815.0,46.1535,46.1864,46.1206,46.1289,70815.0
2015-10-06 10:15:00,56.12,56.12,56.0,56.01,212322.0,46.1453,46.1453,46.0466,46.0548,212322.0
2015-10-06 10:20:00,56.01,56.02,55.96,55.98,266320.0,46.0548,46.0631,46.0137,46.0302,266320.0
2015-10-06 10:25:00,55.97,56.0,55.93,55.93,101665.0,46.022,46.0466,45.9891,45.9891,101665.0
2015-10-06 10:30:00,55.93,55.97,55.9,55.95,96101.0,45.9891,46.022,45.9644,46.0055,96101.0
2015-10-06 10:35:00,55.96,55.99,55.91,55.97,9912.0,46.0137,46.0384,45.9726,46.022,9912.0
2015-10-06 10:40:00,55.98,56.05,55.98,56.04,33145.0,46.0302,46.0877,46.0302,46.0795,33145.0
2015-10-06 10:45:00,56.04,56.07,56.01,56.01,16986.0,46.0795,46.1042,46.0548,46.0548,16986.0
2015-10-06 10:50:00,56.01,56.02,55.98,56.0,70250.0,46.0548,46.0631,46.0302,46.0466,70250.0
2015-10-06 10:55:00,56.0,56.0,55.96,56.0,22928.0,46.0466,46.0466,46.0137,46.0466,22928.0
2015-10-06 11:00:00,56.0,56.05,56.0,56.05,74950.0,46.0466,46.0877,46.0466,46.0877,74950.0
2015-10-06 11:05:00,56.06,56.1,56.02,56.09,31168.0,46.096,46.1289,46.0631,46.1206,31168.0
2015-10-06 11:10:00,56.09,56.1,56.04,56.06,8424.0,46.1206,46.1289,46.0795,46.096,8424.0
2015-10-06 11:15:00,56.06,56.15,56.05,56.14,18078.0,46.096,46.17,46.0877,46.1617,18078.0
2015-10-06 11:20:00,56.14,56.16,56.13,56.13,6425.0,46.1617,46.1782,46.1535,46.1535,6425.0
2015-10-06 11:25:00,56.13,56.13,56.09,56.13,281168.0,46.1535,46.1535,46.1206,46.1535,281168.0
2015-10-06 11:30:00,56.13,56.14,56.01,56.04,132489.0,46.1535,46.1617,46.0548,46.0795,132489.0
2015-10-06 11:35:00,56.03,56.04,55.93,55.95,107295.0,46.0713,46.0795,45.9891,46.0055,107295.0
2015-10-06 11:40:00,55.94,55.95,55.89,55.89,15479.0,45.9973,46.0055,45.9562,45.9562,15479.0
2015-10-06 11:45:00,55.88,55.95,55.87,55.9,4900.0,45.948,46.0055,45.9397,45.9644,4900.0
2015-10-06 11:50:00,55.93,55.94,55.88,55.92,8350.0,45.9891,45.9973,45.948,45.9808,8350.0
2015-10-06 11:55:00,55.92,55.92,55.83,55.87,4215.0,45.9808,45.9808,45.9068,45.9397,4215.0
2015-10-06 12:00:00,55.87,55.93,55.87,55.92,7634.0,45.9397,45.9891,45.9397,45.9808,7634.0
2015-10-06 12:05:00,55.91,55.95,55.91,55.93,27668.0,45.9726,46.0055,45.9726,45.9891,27668.0
2015-10-06 12:10:00,55.95,55.95,55.9,55.92,3300.0,46.0055,46.0055,45.9644,45.9808,3300.0
2015-10-06 12:15:00,55.93,55.95,55.89,55.89,3200.0,45.9891,46.0055,45.9562,45.9562,3200.0
2015-10-06 12:20:00,55.9,55.97,55.89,55.92,13825.0,45.9644,46.022,45.9562,45.9808,13825.0
2015-10-06 12:25:00,55.92,55.93,55.9,55.9,1700.0,45.9808,45.9891,45.9644,45.9644,1700.0
2015-10-06 12:30:00,55.89,55.89,55.83,55.83,4900.0,45.9562,45.9562,45.9068,45.9068,4900.0
2015-10-06 12:35:00,55.82,55.84,55.8,55.83,6416.0,45.8986,45.9151,45.8822,45.9068,6416.0
2015-10-06 12:40:00,55.82,55.85,55.8,55.84,9360.0,45.8986,45.9233,45.8822,45.9151,9360.0
2015-10-06 12:45:00,55.84,55.88,55.83,55.86,4530.0,45.9151,45.948,45.9068,45.9315,4530.0
2015-10-06 12:50:00,55.86,55.89,55.86,55.87,5580.0,45.9315,45.9562,45.9315,45.9397,5580.0
2015-10-06 12:55:00,55.88,55.89,55.87,55.89,7805.0,45.948,45.9562,45.9397,45.9562,7805.0
2015-10-06 13:00:00,55.9,55.92,55.89,55.89,3350.0,45.9644,45.9808,45.9562,45.9562,3350.0
2015-10-06 13:05:00,55.89,55.91,55.87,55.91,3400.0,45.9562,45.9726,45.9397,45.9726,3400.0
2015-10-06 13:10:00,55.91,55.99,55.9,55.99,9111.0,45.9726,46.0384,45.9644,46.0384,9111.0
2015-10-06 13:15:00,55.98,56.0,55.97,55.99,3555.0,46.0302,46.0466,46.022,46.0384,3555.0
2015-10-06 13:20:00,55.99,56.03,55.99,56.02,1877.0,46.0384,46.0713,46.0384,46.0631,1877.0
2015-10-06 13:25:00,56.02,56.03,55.99,55.99,25729.0,46.0631,46.0713,46.0384,46.0384,25729.0
2015-10-06 13:30:00,55.99,55.99,55.94,55.95,7600.0,46.0384,46.0384,45.9973,46.0055,7600.0
2015-10-06 13:35:00,55.94,55.95,55.93,55.95,7223.0,45.9973,46.0055,45.9891,46.0055,7223.0
2015-10-06 13:40:00,55.94,55.94,55.9,55.91,5250.0,45.9973,45.9973,45.9644,45.9726,5250.0
2015-10-06 13:45:00,55.9,55.91,55.87,55.91,9601.0,45.9644,45.9726,45.9397,45.9726,9601.0
2015-10-06 13:50:00,55.91,55.92,55.87,55.92,8344.0,45.9726,45.9808,45.9397,45.9808,8344.0
2015-10-06 13:55:00,55.92,55.93,55.89,55.92,8112.0,45.9808,45.9891,45.9562,45.9808,8112.0
2015-10-06 14:00:00,55.91,55.95,55.9,55.92,4689.0,45.9726,46.0055,45.9644,45.9808,4689.0
2015-10-06 14:05:00,55.92,55.93,55.89,55.89,2100.0,45.9808,45.9891,45.9562,45.9562,2100.0
2015-10-06 14:10:00,55.89,55.99,55.89,55.99,11699.0,45.9562,46.0384,45.9562,46.0384,11699.0
2015-10-06 14:15:00,56.0,56.06,55.99,56.05,15918.0,46.0466,46.096,46.0384,46.0877,15918.0
2015-10-06 14:20:00,56.05,56.06,56.03,56.06,2200.0,46.0877,46.096,46.0713,46.096,2200.0
2015-10-06 14:25:00,56.04,56.06,56.0,56.06,15722.0,46.0795,46.096,46.0466,46.096,15722.0
2015-10-06 14:30:00,56.06,56.09,56.01,56.06,6600.0,46.096,46.1206,46.0548,46.096,6600.0
2015-10-06 14:35:00,56.05,56.08,56.05,56.08,8435.0,46.0877,46.1124,46.0877,46.1124,8435.0
2015-10-06 14:40:00,56.07,56.07,56.03,56.04,3800.0,46.1042,46.1042,46.0713,46.0795,3800.0
2015-10-06 14:45:00,56.03,56.06,55.99,56.06,276693.0,46.0713,46.096,46.0384,46.096,276693.0
2015-10-06 14:50:00,56.06,56.07,55.99,56.0,219353.0,46.096,46.1042,46.0384,46.0466,219353.0
2015-10-06 14:55:00,56.01,56.01,55.93,55.97,125990.0,46.0548,46.0548,45.9891,46.022,125990.0
2015-10-06 15:00:00,55.96,56.01,55.94,56.01,6450.0,46.0137,46.0548,45.9973,46.0548,6450.0
2015-10-06 15:05:00,56.02,56.03,55.99,56.01,7623.0,46.0631,46.0713,46.0384,46.0548,7623.0
2015-10-06 15:10:00,56.01,56.01,55.94,55.96,11354.0,46.0548,46.0548,45.9973,46.0137,11354.0
2015-10-06 15:15:00,55.94,56.0,55.92,55.99,220725.0,45.9973,46.0466,45.9808,46.0384,220725.0
2015-10-06 15:20:00,55.99,56.02,55.95,56.02,14799.0,46.0384,46.0631,46.0055,46.0631,14799.0
2015-10-06 15:25:00,56.01,56.03,55.99,56.03,7792.0,46.0548,46.0713,46.0384,46.0713,7792.0
2015-10-06 15:30:00,56.03,56.08,56.03,56.05,7799.0,46.0713,46.1124,46.0713,46.0877,7799.0
2015-10-06 15:35:00,56.04,56.04,55.99,56.01,10611.0,46.0795,46.0795,46.0384,46.0548,10611.0
2015-10-06 15:40:00,56.01,56.02,55.99,56.0,27565.0,46.0548,46.0631,46.0384,46.0466,27565.0
2015-10-06 15:45:00,56.0,56.03,56.0,56.02,19611.0,46.0466,46.0713,46.0466,46.0631,19611.0
2015-10-06 15:50:00,56.01,56.03,55.99,56.03,29747.0,46.0548,46.0713,46.0384,46.0713,29747.0
2015-10-06 15:55:00,56.02,56.02,55.94,55.98,48511.0,46.0631,46.0631,45.9973,46.0302,48511.0
2015-10-07 09:30:00,56.48,56.57,56.48,56.56,20429.0,46.4413,46.5153,46.4413,46.5071,20429.0
2015-10-07 09:35:00,56.51,56.62,56.51,56.61,12172.0,46.466,46.5564,46.466,46.5482,12172.0
2015-10-07 09:40:00,56.61,56.63,56.57,56.59,7170.0,46.5482,46.5646,46.5153,46.5318,7170.0
2015-10-07 09:45:00,56.6,56.67,56.6,56.66,6950.0,46.54,46.5975,46.54,46.5893,6950.0
2015-10-07 09:50:00,56.66,56.67,56.64,56.64,2480.0,46.5893,46.5975,46.5729,46.5729,2480.0
2015-10-07 09:55:00,56.64,56.7,56.64,56.69,3322.0,46.5729,46.6222,46.5729,46.614,3322.0
2015-10-07 10:00:00,56.71,56.76,56.71,56.74,4262.0,46.6304,46.6715,46.6304,46.6551,4262.0
2015-10-07 10:05:00,56.72,56.72,56.66,56.69,4750.0,46.6387,46.6387,46.5893,46.614,4750.0
2015-10-07 10:10:00,56.69,56.76,56.68,56.76,8092.0,46.614,46.6715,46.6058,46.6715,8092.0
2015-10-07 10:15:00,56.76,56.77,56.74,56.74,25632.0,46.6715,46.6798,46.6551,46.6551,25632.0
2015-10-07 10:20:00,56.74,56.74,56.7,56.71,28820.0,46.6551,46.6551,46.6222,46.6304,28820.0
2015-10-07 10:25:00,56.69,56.72,56.68,56.71,5668.0,46.614,46.6387,46.6058,46.6304,5668.0
2015-10-07 10:30:00,56.71,56.71,56.6,56.62,3547.0,46.6304,46.6304,46.54,46.5564,3547.0
2015-10-07 10:35:00,56.61,56.64,56.59,56.59,6150.0,46.5482,46.5729,46.5318,46.5318,6150.0
2015-10-07 10:40:00,56.58,56.58,56.47,56.48,17291.0,46.5235,46.5235,46.4331,46.4413,17291.0
2015-10-07 10:45:00,56.47,56.52,56.44,56.44,7200.0,46.4331,46.4742,46.4084,46.4084,7200.0
2015-10-07 10:50:00,56.44,56.49,56.39,56.49,16368.0,46.4084,46.4495,46.3673,46.4495,16368.0
2015-10-07 10:55:00,56.49,56.51,56.47,56.48,15733.0,46.4495,46.466,46.4331,46.4413,15733.0
2015-10-07 11:00:00,56.48,56.48,56.41,56.42,3400.0,46.4413,46.4413,46.3838,46.392,3400.0
2015-10-07 11:05:00,56.4,56.4,56.29,56.36,16647.0,46.3755,46.3755,46.2851,46.3426,16647.0
2015-10-07 11:10:00,56.35,56.35,56.26,56.28,10064.0,46.3344,46.3344,46.2604,46.2769,10064.0
2015-10-07 11:15:00,56.27,56.29,56.23,56.29,11000.0,46.2686,46.2851,46.2357,46.2851,11000.0
2015-10-07 11:20:00,56.24,56.28,56.19,56.19,3775.0,46.244,46.2769,46.2029,46.2029,3775.0
2015-10-07 11:25:00,56.16,56.17,56.13,56.16,3656.0,46.1782,46.1864,46.1535,46.1782,3656.0
2015-10-07 11:30:00,56.15,56.26,56.12,56.25,20871.0,46.17,46.2604,46.1453,46.2522,20871.0
2015-10-07 11:35:00,56.26,56.32,56.24,56.3,8656.0,46.2604,46.3097,46.244,46.2933,8656.0
2015-10-07 11:40:00,56.28,56.28,56.2,56.21,7999.0,46.2769,46.2769,46.2111,46.2193,7999.0
2015-10-07 11:45:00,56.19,56.27,56.18,56.23,8500.0,46.2029,46.2686,46.1946,46.2357,8500.0
2015-10-07 11:50:00,56.23,56.29,56.22,56.29,12005.0,46.2357,46.2851,46.2275,46.2851,12005.0
2015-10-07 11:55:00,56.3,56.4,56.3,56.39,4324.0,46.2933,46.3755,46.2933,46.3673,4324.0
2015-10-07 12:00:00,56.38,56.4,56.33,56.33,8441.0,46.3591,46.3755,46.318,46.318,8441.0
2015-10-07 12:05:00,56.33,56.37,56.31,56.31,5115.0,46.318,46.3509,46.3015,46.3015,5115.0
2015-10-07 12:10:00,56.32,56.37,56.3,56.32,47164.0,46.3097,46.3509,46.2933,46.3097,47164.0
2015-10-07 12:15:00,56.31,56.39,56.31,56.39,26422.0,46.3015,46.3673,46.3015,46.3673,26422.0
2015-10-07 12:20:00,56.37,56.38,56.27,56.27,34013.0,46.3509,46.3591,46.2686,46.2686,34013.0
2015-10-07 12:25:00,56.25,56.25,56.19,56.2,3500.0,46.2522,46.2522,46.2029,46.2111,3500.0
2015-10-07 12:30:00,56.23,56.3,56.23,56.25,4101.0,46.2357,46.2933,46.2357,46.2522,4101.0
2015-10-07 12:35:00,56.24,56.29,56.24,56.25,9701.0,46.244,46.2851,46.244,46.2522,9701.0
2015-10-07 12:40:00,56.22,56.35,56.21,56.35,5049.0,46.2275,46.3344,46.2193,46.3344,5049.0
2015-10-07 12:45:00,56.35,56.35,56.32,56.34,2101.0,46.3344,46.3344,46.3097,46.3262,2101.0
2015-10-07 12:50:00,56.35,56.35,56.27,56.29,6558.0,46.3344,46.3344,46.2686,46.2851,6558.0
2015-10-07 12:55:00,56.29,56.32,56.28,56.29,11330.0,46.2851,46.3097,46.2769,46.2851,11330.0
2015-10-07 13:00:00,56.29,56.33,56.26,56.27,27380.0,46.2851,46.318,46.2604,46.2686,27380.0
2015-10-07 13:05:00,56.29,56.38,56.28,56.38,26353.0,46.2851,46.3591,46.2769,46.3591,26353.0
2015-10-07 13:10:00,56.38,56.43,56.38,56.41,10799.0,46.3591,46.4002,46.3591,46.3838,10799.0
2015-10-07 13:15:00,56.42,56.43,56.39,56.39,10251.0,46.392,46.4002,46.3673,46.3673,10251.0
2015-10-07 13:20:00,56.38,56.41,56.38,56.4,5585.0,46.3591,46.3838,46.3591,46.3755,5585.0
2015-10-07 13:25:00,56.41,56.43,56.39,56.4,5927.0,46.3838,46.4002,46.3673,46.3755,5927.0
2015-10-07 13:30:00,56.42,56.5,56.41,56.48,64758.0,46.392,46.4578,46.3838,46.4413,64758.0
2015-10-07 13:35:00,56.49,56.5,56.47,56.48,11020.0,46.4495,46.4578,46.4331,46.4413,11020.0
2015-10-07 13:40:00,56.49,56.56,56.47,56.55,24690.0,46.4495,46.5071,46.4331,46.4989,24690.0
2015-10-07 13:45:00,56.55,56.57,56.52,56.54,84679.0,46.4989,46.5153,46.4742,46.4906,84679.0
2015-10-07 13:50:00,56.54,56.56,56.5,56.53,45848.0,46.4906,46.5071,46.4578,46.4824,45848.0
2015-10-07 13:55:00,56.53,56.58,56.53,56.55,32467.0,46.4824,46.5235,46.4824,46.4989,32467.0
2015-10-07 14:00:00,56.54,56.62,56.54,56.61,12922.0,46.4906,46.5564,46.4906,46.5482,12922.0
2015-10-07 14:05:00,56.61,56.63,56.58,56.58,49334.0,46.5482,46.5646,46.5235,46.5235,49334.0
2015-10-07 14:10:00,56.58,56.58,56.5,56.5,6415.0,46.5235,46.5235,46.4578,46.4578,6415.0
2015-10-07 14:15:00,56.51,56.55,56.51,56.51,8624.0,46.466,46.4989,46.466,46.466,8624.0
2015-10-07 14:20:00,56.51,56.51,56.46,56.47,34597.0,46.466,46.466,46.4249,46.4331,34597.0
2015-10-07 14:25:00,56.47,56.47,56.43,56.47,7522.0,46.4331,46.4331,46.4002,46.4331,7522.0
2015-10-07 14:30:00,56.49,56.52,56.43,56.43,14269.0,46.4495,46.4742,46.4002,46.4002,14269.0
2015-10-07 14:35:00,56.44,56.47,56.4,56.44,10723.0,46.4084,46.4331,46.3755,46.4084,10723.0
2015-10-07 14:40:00,56.43,56.5,56.43,56.45,49227.0,46.4002,46.4578,46.4002,46.4166,49227.0
2015-10-07 14:45:00,56.45,56.45,56.38,56.38,6076.0,46.4166,46.4166,46.3591,46.3591,6076.0
2015-10-07 14:50:00,56.4,56.41,56.37,56.37,3624.0,46.3755,46.3838,46.3509,46.3509,3624.0
2015-10-07 14:55:00,56.41,56.43,56.4,56.41,7150.0,46.3838,46.4002,46.3755,46.3838,7150.0
2015-10-07 15:00:00,56.39,56.45,56.39,56.42,2500.0,46.3673,46.4166,46.3673,46.392,2500.0
2015-10-07 15:05:00,56.41,56.43,56.39,56.4,3000.0,46.3838,46.4002,46.3673,46.3755,3000.0
2015-10-07 15:10:00,56.44,56.47,56.44,56.45,5791.0,46.4084,46.4331,46.4084,46.4166,5791.0
2015-10-07 15:15:00,56.45,56.54,56.43,56.5,124525.0,46.4166,46.4906,46.4002,46.4578,124525.0
2015-10-07 15:20:00,56.5,56.5,56.43,56.45,18718.0,46.4578,46.4578,46.4002,46.4166,18718.0
2015-10-07 15:25:00,56.46,56.48,56.42,56.43,8400.0,46.4249,46.4413,46.392,46.4002,8400.0
2015-10-07 15:30:00,56.45,56.48,56.45,56.46,6700.0,46.4166,46.4413,46.4166,46.4249,6700.0
2015-10-07 15:35:00,56.47,56.5,56.47,56.5,8400.0,46.4331,46.4578,46.4331,46.4578,8400.0
2015-10-07 15:40:00,56.5,56.55,56.49,56.55,19657.0,46.4578,46.4989,46.4495,46.4989,19657.0
2015-10-07 15:45:00,56.55,56.55,56.47,56.49,95363.0,46.4989,46.4989,46.4331,46.4495,95363.0
2015-10-07 15:50:00,56.5,56.54,56.5,56.53,52571.0,46.4578,46.4906,46.4578,46.4824,52571.0
2015-10-07 15:55:00,56.54,56.62,56.54,56.62,25401.0,46.4906,46.5564,46.4906,46.5564,25401.0
2015-10-08 09:30:00,56.47,56.47,56.38,56.41,58602.0,46.4331,46.4331,46.3591,46.3838,58602.0
2015-10-08 09:35:00,56.44,56.45,56.36,56.38,15002.0,46.4084,46.4166,46.3426,46.3591,15002.0
2015-10-08 09:40:00,56.39,56.4,56.36,56.39,16456.0,46.3673,46.3755,46.3426,46.3673,16456.0
2015-10-08 09:45:00,56.4,56.46,56.4,56.44,126117.0,46.3755,46.4249,46.3755,46.4084,126117.0
2015-10-08 09:50:00,56.44,56.46,56.4,56.45,124085.0,46.4084,46.4249,46.3755,46.4166,124085.0
2015-10-08 09:55:00,56.45,56.49,56.44,56.45,36434.0,46.4166,46.4495,46.4084,46.4166,36434.0
2015-10-08 10:00:00,56.45,56.51,56.45,56.49,87483.0,46.4166,46.466,46.4166,46.4495,87483.0
2015-10-08 10:05:00,56.48,56.53,56.46,56.52,38867.0,46.4413,46.4824,46.4249,46.4742,38867.0
2015-10-08 10:10:00,56.52,56.52,56.48,56.5,3359.0,46.4742,46.4742,46.4413,46.4578,3359.0
2015-10-08 10:15:00,56.49,56.49,56.44,56.45,4172.0,46.4495,46.4495,46.4084,46.4166,4172.0
2015-10-08 10:20:00,56.42,56.42,56.38,56.41,12900.0,46.392,46.392,46.3591,46.3838,12900.0
2015-10-08 10:25:00,56.42,56.47,56.41,56.41,5750.0,46.392,46.4331,46.3838,46.3838,5750.0
2015-10-08 10:30:00,56.41,56.46,56.41,56.43,12700.0,46.3838,46.4249,46.3838,46.4002,12700.0
2015-10-08 10:35:00,56.46,56.49,56.44,56.49,3550.0,46.4249,46.4495,46.4084,46.4495,3550.0
2015-10-08 10:40:00,56.51,56.51,56.48,56.48,5114.0,46.466,46.466,46.4413,46.4413,5114.0
2015-10-08 10:45:00,56.48,56.54,56.48,56.49,43901.0,46.4413,46.4906,46.4413,46.4495,43901.0
2015-10-08 10:50:00,56.49,56.5,56.46,56.46,4561.0,46.4495,46.4578,46.4249,46.4249,4561.0
2015-10-08 10:55:00,56.47,56.5,56.46,56.5,7875.0,46.4331,46.4578,46.4249,46.4578,7875.0
2015-10-08 11:00:00,56.5,56.53,56.46,56.48,17462.0,46.4578,46.4824,46.4249,46.4413,17462.0
2015-10-08 11:05:00,56.47,56.48,56.44,56.46,6208.0,46.4331,46.4413,46.4084,46.4249,6208.0
2015-10-08 11:10:00,56.45,56.48,56.43,56.43,5900.0,46.4166,46.4413,46.4002,46.4002,5900.0
2015-10-08 11:15:00,56.42,56.47,56.42,56.47,10502.0,46.392,46.4331,46.392,46.4331,10502.0
2015-10-08 11:20:00,56.46,56.52,56.46,56.5,45067.0,46.4249,46.4742,46.4249,46.4578,45067.0
2015-10-08 11:25:00,56.5,56.56,56.49,56.56,7984.0,46.4578,46.5071,46.4495,46.5071,7984.0
2015-10-08 11:30:00,56.56,56.6,56.56,56.56,5350.0,46.5071,46.54,46.5071,46.5071,5350.0
2015-10-08 11:35:00,56.57,56.57,56.55,56.56,3800.0,46.5153,46.5153,46.4989,46.5071,3800.0
2015-10-08 11:40:00,56.56,56.57,56.55,56.57,3800.0,46.5071,46.5153,46.4989,46.5153,3800.0
2015-10-08 11:45:00,56.57,56.57,56.56,56.56,700.0,46.5153,46.5153,46.5071,46.5071,700.0
2015-10-08 11:50:00,56.58,56.59,56.57,56.58,1300.0,46.5235,46.5318,46.5153,46.5235,1300.0
2015-10-08 11:55:00,56.6,56.62,56.6,56.62,2000.0,46.54,46.5564,46.54,46.5564,2000.0
2015-10-08 12:00:00,56.61,56.65,56.61,56.65,1800.0,46.5482,46.5811,46.5482,46.5811,1800.0
2015-10-08 12:05:00,56.66,56.66,56.62,56.63,113457.0,46.5893,46.5893,46.5564,46.5646,113457.0
2015-10-08 12:10:00,56.63,56.65,56.63,56.64,3300.0,46.5646,46.5811,46.5646,46.5729,3300.0
2015-10-08 12:15:00,56.64,56.69,56.64,56.67,4349.0,46.5729,46.614,46.5729,46.5975,4349.0
2015-10-08 12:20:00,56.68,56.68,56.65,56.65,3264.0,46.6058,46.6058,46.5811,46.5811,3264.0
2015-10-08 12:25:00,56.64,56.64,56.57,56.58,10788.0,46.5729,46.5729,46.5153,46.5235,10788.0
2015-10-08 12:30:00,56.58,56.62,56.58,56.62,7500.0,46.5235,46.5564,46.5235,46.5564,7500.0
2015-10-08 12:35:00,56.63,56.63,56.62,56.63,2400.0,46.5646,46.5646,46.5564,46.5646,2400.0
2015-10-08 12:40:00,56.65,56.66,56.62,56.62,17015.0,46.5811,46.5893,46.5564,46.5564,17015.0
2015-10-08 12:45:00,56.61,56.61,56.5,56.5,7800.0,46.5482,46.5482,46.4578,46.4578,7800.0
2015-10-08 12:50:00,56.49,56.51,56.48,56.51,1900.0,46.4495,46.466,46.4413,46.466,1900.0
2015-10-08 12:55:00,56.51,56.54,56.51,56.53,700.0,46.466,46.4906,46.466,46.4824,700.0
2015-10-08 13:00:00,56.52,56.56,56.51,56.52,20607.0,46.4742,46.5071,46.466,46.4742,20607.0
2015-10-08 13:05:00,56.52,56.57,56.52,56.55,12025.0,46.4742,46.5153,46.4742,46.4989,12025.0
2015-10-08 13:10:00,56.55,56.56,56.53,56.55,1212.0,46.4989,46.5071,46.4824,46.4989,1212.0
2015-10-08 13:15:00,56.55,56.59,56.55,56.59,900.0,46.4989,46.5318,46.4989,46.5318,900.0
2015-10-08 13:20:00,56.62,56.63,56.61,56.63,1450.0,46.5564,46.5646,46.5482,46.5646,1450.0
2015-10-08 13:25:00,56.63,56.65,56.63,56.64,1100.0,46.5646,46.5811,46.5646,46.5729,1100.0
2015-10-08 13:30:00,56.64,56.66,56.64,56.66,1553.0,46.5729,46.5893,46.5729,46.5893,1553.0
2015-10-08 13:35:00,56.66,56.66,56.65,56.65,300.0,46.5893,46.5893,46.5811,46.5811,300.0
2015-10-08 13:40:00,56.65,56.66,56.64,56.66,900.0,46.5811,46.5893,46.5729,46.5893,900.0
2015-10-08 13:45:00,56.65,56.66,56.65,56.66,500.0,46.5811,46.5893,46.5811,46.5893,500.0
2015-10-08 13:50:00,56.65,56.66,56.63,56.66,8792.0,46.5811,46.5893,46.5646,46.5893,8792.0
2015-10-08 13:55:00,56.66,56.69,56.66,56.67,32865.0,46.5893,46.614,46.5893,46.5975,32865.0
2015-10-08 14:00:00,56.68,56.86,56.67,56.86,23933.0,46.6058,46.7538,46.5975,46.7538,23933.0
2015-10-08 14:05:00,56.84,56.84,56.67,56.74,17233.0,46.7373,46.7373,46.5975,46.6551,17233.0
2015-10-08 14:10:00,56.75,56.87,56.75,56.84,66141.0,46.6633,46.762,46.6633,46.7373,66141.0
2015-10-08 14:15:00,56.84,56.86,56.78,56.81,94128.0,46.7373,46.7538,46.688,46.7127,94128.0
2015-10-08 14:20:00,56.81,56.83,56.76,56.81,97756.0,46.7127,46.7291,46.6715,46.7127,97756.0
2015-10-08 14:25:00,56.83,56.83,56.75,56.8,13738.0,46.7291,46.7291,46.6633,46.7044,13738.0
2015-10-08 14:30:00,56.79,56.91,56.79,56.91,10461.0,46.6962,46.7949,46.6962,46.7949,10461.0
2015-10-08 14:35:00,56.89,56.92,56.87,56.92,7100.0,46.7784,46.8031,46.762,46.8031,7100.0
2015-10-08 14:40:00,56.95,56.96,56.93,56.94,8892.0,46.8278,46.836,46.8113,46.8196,8892.0
2015-10-08 14:45:00,56.93,56.95,56.91,56.94,23562.0,46.8113,46.8278,46.7949,46.8196,23562.0
2015-10-08 14:50:00,56.94,56.95,56.91,56.92,4200.0,46.8196,46.8278,46.7949,46.8031,4200.0
2015-10-08 14:55:00,56.93,57.03,56.92,57.01,19860.0,46.8113,46.8936,46.8031,46.8771,19860.0
2015-10-08 15:00:00,57.0,57.08,56.99,57.06,25300.0,46.8689,46.9347,46.8607,46.9182,25300.0
2015-10-08 15:05:00,57.05,57.09,57.04,57.09,14708.0,46.91,46.9429,46.9018,46.9429,14708.0
2015-10-08 15:10:00,57.09,57.13,57.09,57.12,15402.0,46.9429,46.9758,46.9429,46.9676,15402.0
2015-10-08 15:15:00,57.14,57.16,57.13,57.13,4800.0,46.984,47.0004,46.9758,46.9758,4800.0
2015-10-08 15:20:00,57.14,57.16,57.08,57.08,23319.0,46.984,47.0004,46.9347,46.9347,23319.0
2015-10-08 15:25:00,57.09,57.11,57.05,57.07,43852.0,46.9429,46.9593,46.91,46.9264,43852.0
2015-10-08 15:30:00,57.09,57.1,57.05,57.05,15142.0,46.9429,46.9511,46.91,46.91,15142.0
2015-10-08 15:35:00,57.04,57.07,56.99,56.99,26395.0,46.9018,46.9264,46.8607,46.8607,26395.0
2015-10-08 15:40:00,57.0,57.05,57.0,57.05,17048.0,46.8689,46.91,46.8689,46.91,17048.0
2015-10-08 15:45:00,57.06,57.11,57.06,57.09,3953.0,46.9182,46.9593,46.9182,46.9429,3953.0
2015-10-08 15:50:00,57.07,57.09,57.06,57.08,42137.0,46.9264,46.9429,46.9182,46.9347,42137.0
2015-10-08 15:55:00,57.09,57.12,57.07,57.11,42301.0,46.9429,46.9676,46.9264,46.9593,42301.0
2015-10-09 09:30:00,57.22,57.31,57.2,57.21,59662.0,47.0498,47.1238,47.0333,47.0416,59662.0
2015-10-09 09:35:00,57.24,57.31,57.24,57.31,11182.0,47.0662,47.1238,47.0662,47.1238,11182.0
2015-10-09 09:40:00,57.33,57.33,57.28,57.33,19143.0,47.1402,47.1402,47.0991,47.1402,19143.0
2015-10-09 09:45:00,57.34,57.35,57.29,57.33,4208.0,47.1485,47.1567,47.1073,47.1402,4208.0
2015-10-09 09:50:00,57.34,57.37,57.31,57.34,7879.0,47.1485,47.1731,47.1238,47.1485,7879.0
2015-10-09 09:55:00,57.33,57.33,57.27,57.3,7927.0,47.1402,47.1402,47.0909,47.1156,7927.0
2015-10-09 10:00:00,57.3,57.32,57.22,57.24,26462.0,47.1156,47.132,47.0498,47.0662,26462.0
2015-10-09 10:05:00,57.23,57.23,57.16,57.16,4101.0,47.058,47.058,47.0004,47.0004,4101.0
2015-10-09 10:10:00,57.16,57.16,57.11,57.15,19850.0,47.0004,47.0004,46.9593,46.9922,19850.0
2015-10-09 10:15:00,57.14,57.19,57.13,57.19,4150.0,46.984,47.0251,46.9758,47.0251,4150.0
2015-10-09 10:20:00,57.2,57.22,57.16,57.16,6099.0,47.0333,47.0498,47.0004,47.0004,6099.0
2015-10-09 10:25:00,57.16,57.19,57.13,57.18,14364.0,47.0004,47.0251,46.9758,47.0169,14364.0
2015-10-09 10:30:00,57.18,57.24,57.17,57.23,13380.0,47.0169,47.0662,47.0087,47.058,13380.0
2015-10-09 10:35:00,57.23,57.28,57.23,57.25,9178.0,47.058,47.0991,47.058,47.0745,9178.0
2015-10-09 10:40:00,57.26,57.28,57.25,57.28,5863.0,47.0827,47.0991,47.0745,47.0991,5863.0
2015-10-09 10:45:00,57.27,57.31,57.24,57.24,18882.0,47.0909,47.1238,47.0662,47.0662,18882.0
2015-10-09 10:50:00,57.24,57.27,57.21,57.25,5434.0,47.0662,47.0909,47.0416,47.0745,5434.0
2015-10-09 10:55:00,57.25,57.34,57.25,57.34,4100.0,47.0745,47.1485,47.0745,47.1485,4100.0
2015-10-09 11:00:00,57.34,57.37,57.3,57.31,5900.0,47.1485,47.1731,47.1156,47.1238,5900.0
2015-10-09 11:05:00,57.31,57.32,57.27,57.3,16465.0,47.1238,47.132,47.0909,47.1156,16465.0
2015-10-09 11:10:00,57.3,57.32,57.26,57.29,12661.0,47.1156,47.132,47.0827,47.1073,12661.0
2015-10-09 11:15:00,57.28,57.31,57.27,57.28,9050.0,47.0991,47.1238,47.0909,47.0991,9050.0
2015-10-09 11:20:00,57.29,57.3,57.24,57.25,4967.0,47.1073,47.1156,47.0662,47.0745,4967.0
2015-10-09 11:25:00,57.24,57.3,57.23,57.3,41673.0,47.0662,47.1156,47.058,47.1156,41673.0
2015-10-09 11:30:00,57.3,57.31,57.23,57.24,2878.0,47.1156,47.1238,47.058,47.0662,2878.0
2015-10-09 11:35:00,57.24,57.24,57.2,57.23,12771.0,47.0662,47.0662,47.0333,47.058,12771.0
2015-10-09 11:40:00,57.22,57.22,57.17,57.18,7068.0,47.0498,47.0498,47.0087,47.0169,7068.0
2015-10-09 11:45:00,57.17,57.21,57.16,57.18,2600.0,47.0087,47.0416,47.0004,47.0169,2600.0
2015-10-09 11:50:00,57.21,57.22,57.16,57.16,2200.0,47.0416,47.0498,47.0004,47.0004,2200.0
2015-10-09 11:55:00,57.16,57.21,57.15,57.21,12111.0,47.0004,47.0416,46.9922,47.0416,12111.0
2015-10-09 12:00:00,57.21,57.25,57.2,57.22,5106.0,47.0416,47.0745,47.0333,47.0498,5106.0
2015-10-09 12:05:00,57.22,57.23,57.18,57.19,7139.0,47.0498,47.058,47.0169,47.0251,7139.0
2015-10-09 12:10:00,57.18,57.19,57.15,57.16,5669.0,47.0169,47.0251,46.9922,47.0004,5669.0
2015-10-09 12:15:00,57.16,57.16,57.11,57.13,3546.0,47.0004,47.0004,46.9593,46.9758,3546.0
2015-10-09 12:20:00,57.13,57.14,57.08,57.11,8578.0,46.9758,46.984,46.9347,46.9593,8578.0
2015-10-09 12:25:00,57.11,57.15,57.11,57.15,3600.0,46.9593,46.9922,46.9593,46.9922,3600.0
2015-10-09 12:30:00,57.14,57.14,57.07,57.09,7650.0,46.984,46.984,46.9264,46.9429,7650.0
2015-10-09 12:35:00,57.09,57.11,57.08,57.11,3600.0,46.9429,46.9593,46.9347,46.9593,3600.0
2015-10-09 12:40:00,57.11,57.11,57.05,57.07,7600.0,46.9593,46.9593,46.91,46.9264,7600.0
2015-10-09 12:45:00,57.07,57.12,57.06,57.12,5150.0,46.9264,46.9676,46.9182,46.9676,5150.0
2015-10-09 12:50:00,57.12,57.14,57.11,57.13,12502.0,46.9676,46.984,46.9593,46.9758,12502.0
2015-10-09 12:55:00,57.13,57.15,57.11,57.12,17404.0,46.9758,46.9922,46.9593,46.9676,17404.0
2015-10-09 13:00:00,57.11,57.16,57.11,57.15,15565.0,46.9593,47.0004,46.9593,46.9922,15565.0
2015-10-09 13:05:00,57.14,57.14,57.09,57.09,16525.0,46.984,46.984,46.9429,46.9429,16525.0
2015-10-09 13:10:00,57.08,57.09,57.03,57.05,9027.0,46.9347,46.9429,46.8936,46.91,9027.0
2015-10-09 13:15:00,57.05,57.07,57.04,57.07,3800.0,46.91,46.9264,46.9018,46.9264,3800.0
2015-10-09 13:20:00,57.07,57.1,57.06,57.1,3240.0,46.9264,46.9511,46.9182,46.9511,3240.0
2015-10-09 13:25:00,57.1,57.1,57.06,57.07,2520.0,46.9511,46.9511,46.9182,46.9264,2520.0
2015-10-09 13:30:00,57.05,57.07,57.04,57.05,31351.0,46.91,46.9264,46.9018,46.91,31351.0
2015-10-09 13:35:00,57.05,57.09,57.02,57.08,10570.0,46.91,46.9429,46.8853,46.9347,10570.0
2015-10-09 13:40:00,57.07,57.09,57.05,57.09,11200.0,46.9264,46.9429,46.91,46.9429,11200.0
2015-10-09 13:45:00,57.1,57.13,57.1,57.11,4349.0,46.9511,46.9758,46.9511,46.9593,4349.0
2015-10-09 13:50:00,57.1,57.11,57.09,57.09,4100.0,46.9511,46.9593,46.9429,46.9429,4100.0
2015-10-09 13:55:00,57.09,57.1,57.08,57.08,4000.0,46.9429,46.9511,46.9347,46.9347,4000.0
2015-10-09 14:00:00,57.09,57.1,57.07,57.07,2900.0,46.9429,46.9511,46.9264,46.9264,2900.0
2015-10-09 14:05:00,57.07,57.1,57.07,57.08,8939.0,46.9264,46.9511,46.9264,46.9347,8939.0
2015-10-09 14:10:00,57.09,57.11,57.09,57.1,3900.0,46.9429,46.9593,46.9429,46.9511,3900.0
2015-10-09 14:15:00,57.09,57.09,57.04,57.04,3500.0,46.9429,46.9429,46.9018,46.9018,3500.0
2015-10-09 14:20:00,57.05,57.05,57.03,57.05,2800.0,46.91,46.91,46.8936,46.91,2800.0
2015-10-09 14:25:00,57.05,57.12,57.05,57.12,4300.0,46.91,46.9676,46.91,46.9676,4300.0
2015-10-09 14:30:00,57.1,57.11,57.06,57.11,7775.0,46.9511,46.9593,46.9182,46.9593,7775.0
2015-10-09 14:35:00,57.09,57.12,57.08,57.12,35302.0,46.9429,46.9676,46.9347,46.9676,35302.0
2015-10-09 14:40:00,57.11,57.14,57.1,57.1,9145.0,46.9593,46.984,46.9511,46.9511,9145.0
2015-10-09 14:45:00,57.1,57.12,57.09,57.12,3085.0,46.9511,46.9676,46.9429,46.9676,3085.0
2015-10-09 14:50:00,57.12,57.15,57.12,57.15,12354.0,46.9676,46.9922,46.9676,46.9922,12354.0
2015-10-09 14:55:00,57.14,57.15,57.13,57.15,1701.0,46.984,46.9922,46.9758,46.9922,1701.0
2015-10-09 15:00:00,57.15,57.16,57.11,57.13,7175.0,46.9922,47.0004,46.9593,46.9758,7175.0
2015-10-09 15:05:00,57.14,57.15,57.13,57.14,12104.0,46.984,46.9922,46.9758,46.984,12104.0
2015-10-09 15:10:00,57.15,57.15,57.09,57.1,7733.0,46.9922,46.9922,46.9429,46.9511,7733.0
2015-10-09 15:15:00,57.11,57.13,57.1,57.12,18286.0,46.9593,46.9758,46.9511,46.9676,18286.0
2015-10-09 15:20:00,57.11,57.14,57.11,57.14,12909.0,46.9593,46.984,46.9593,46.984,12909.0
2015-10-09 15:25:00,57.13,57.15,57.12,57.15,12458.0,46.9758,46.9922,46.9676,46.9922,12458.0
2015-10-09 15:30:00,57.16,57.19,57.15,57.19,20354.0,47.0004,47.0251,46.9922,47.0251,20354.0
2015-10-09 15:35:00,57.19,57.23,57.18,57.19,55119.0,47.0251,47.058,47.0169,47.0251,55119.0
2015-10-09 15:40:00,57.2,57.22,57.18,57.22,23113.0,47.0333,47.0498,47.0169,47.0498,23113.0
2015-10-09 15:45:00,57.22,57.23,57.21,57.21,18081.0,47.0498,47.058,47.0416,47.0416,18081.0
2015-10-09 15:50:00,57.21,57.22,57.19,57.2,25643.0,47.0416,47.0498,47.0251,47.0333,25643.0
2015-10-09 15:55:00,57.2,57.25,57.2,57.22,58258.0,47.0333,47.0745,47.0333,47.0498,58258.0
2015-10-12 09:30:00,57.22,57.23,57.12,57.14,40290.0,47.0498,47.058,46.9676,46.984,40290.0
2015-10-12 09:35:00,57.14,57.14,57.08,57.1,11950.0,46.984,46.984,46.9347,46.9511,11950.0
2015-10-12 09:40:00,57.11,57.14,57.1,57.12,3674.0,46.9593,46.984,46.9511,46.9676,3674.0
2015-10-12 09:45:00,57.15,57.19,57.13,57.14,3101.0,46.9922,47.0251,46.9758,46.984,3101.0
2015-10-12 09:50:00,57.15,57.15,57.09,57.09,5196.0,46.9922,46.9922,46.9429,46.9429,5196.0
2015-10-12 09:55:00,57.09,57.12,57.09,57.09,12054.0,46.9429,46.9676,46.9429,46.9429,12054.0
2015-10-12 10:00:00,57.1,57.13,57.06,57.13,3101.0,46.9511,46.9758,46.9182,46.9758,3101.0
2015-10-12 10:05:00,57.13,57.14,57.11,57.12,5762.0,46.9758,46.984,46.9593,46.9676,5762.0
2015-10-12 10:10:00,57.13,57.18,57.13,57.16,5553.0,46.9758,47.0169,46.9758,47.0004,5553.0
2015-10-12 10:15:00,57.15,57.16,57.09,57.09,6080.0,46.9922,47.0004,46.9429,46.9429,6080.0
2015-10-12 10:20:00,57.08,57.09,57.06,57.07,7945.0,46.9347,46.9429,46.9182,46.9264,7945.0
2015-10-12 10:25:00,57.06,57.1,57.05,57.1,4900.0,46.9182,46.9511,46.91,46.9511,4900.0
2015-10-12 10:30:00,57.1,57.12,57.09,57.11,3600.0,46.9511,46.9676,46.9429,46.9593,3600.0
2015-10-12 10:35:00,57.11,57.12,57.08,57.08,6890.0,46.9593,46.9676,46.9347,46.9347,6890.0
2015-10-12 10:40:00,57.1,57.1,57.06,57.07,6096.0,46.9511,46.9511,46.9182,46.9264,6096.0
2015-10-12 10:45:00,57.09,57.11,57.04,57.1,4424.0,46.9429,46.9593,46.9018,46.9511,4424.0
2015-10-12 10:50:00,57.11,57.14,57.06,57.06,19095.0,46.9593,46.984,46.9182,46.9182,19095.0
2015-10-12 10:55:00,57.07,57.08,57.05,57.05,3812.0,46.9264,46.9347,46.91,46.91,3812.0
2015-10-12 11:00:00,57.06,57.11,57.06,57.1,9366.0,46.9182,46.9593,46.9182,46.9511,9366.0
2015-10-12 11:05:00,57.11,57.16,57.11,57.15,39915.0,46.9593,47.0004,46.9593,46.9922,39915.0
2015-10-12 11:10:00,57.15,57.15,57.12,57.13,8500.0,46.9922,46.9922,46.9676,46.9758,8500.0
2015-10-12 11:15:00,57.13,57.13,57.1,57.11,3000.0,46.9758,46.9758,46.9511,46.9593,3000.0
2015-10-12 11:20:00,57.11,57.14,57.1,57.14,3400.0,46.9593,46.984,46.9511,46.984,3400.0
2015-10-12 11:25:00,57.14,57.15,57.13,57.15,2500.0,46.984,46.9922,46.9758,46.9922,2500.0
2015-10-12 11:30:00,57.18,57.19,57.15,57.16,14617.0,47.0169,47.0251,46.9922,47.0004,14617.0
2015-10-12 11:35:00,57.16,57.16,57.15,57.16,2900.0,47.0004,47.0004,46.9922,47.0004,2900.0
2015-10-12 11:40:00,57.16,57.24,57.12,57.21,15632.0,47.0004,47.0662,46.9676,47.0416,15632.0
2015-10-12 11:45:00,57.21,57.21,57.2,57.2,1200.0,47.0416,47.0416,47.0333,47.0333,1200.0
2015-10-12 11:50:00,57.2,57.21,57.2,57.21,3430.0,47.0333,47.0416,47.0333,47.0416,3430.0
2015-10-12 11:55:00,57.2,57.2,57.17,57.18,4000.0,47.0333,47.0333,47.0087,47.0169,4000.0
2015-10-12 12:00:00,57.18,57.19,57.17,57.19,6752.0,47.0169,47.0251,47.0087,47.0251,6752.0
2015-10-12 12:05:00,57.19,57.19,57.17,57.19,12932.0,47.0251,47.0251,47.0087,47.0251,12932.0
2015-10-12 12:10:00,57.2,57.21,57.19,57.2,4629.0,47.0333,47.0416,47.0251,47.0333,4629.0
2015-10-12 12:15:00,57.19,57.2,57.18,57.18,2355.0,47.0251,47.0333,47.0169,47.0169,2355.0
2015-10-12 12:20:00,57.18,57.19,57.16,57.16,5800.0,47.0169,47.0251,47.0004,47.0004,5800.0
2015-10-12 12:25:00,57.16,57.18,57.15,57.18,2700.0,47.0004,47.0169,46.9922,47.0169,2700.0
2015-10-12 12:30:00,57.19,57.19,57.17,57.18,1800.0,47.0251,47.0251,47.0087,47.0169,1800.0
2015-10-12 12:35:00,57.18,57.19,57.17,57.19,1000.0,47.0169,47.0251,47.0087,47.0251,1000.0
2015-10-12 12:40:00,57.19,57.19,57.14,57.14,4500.0,47.0251,47.0251,46.984,46.984,4500.0
2015-10-12 12:45:00,57.15,57.16,57.13,57.14,10112.0,46.9922,47.0004,46.9758,46.984,10112.0
2015-10-12 12:50:00,57.14,57.15,57.13,57.13,2655.0,46.984,46.9922,46.9758,46.9758,2655.0
2015-10-12 12:55:00,57.13,57.14,57.13,57.14,3300.0,46.9758,46.984,46.9758,46.984,3300.0
2015-10-12 13:00:00,57.14,57.15,57.12,57.12,1391.0,46.984,46.9922,46.9676,46.9676,1391.0
2015-10-12 13:05:00,57.12,57.12,57.08,57.08,5979.0,46.9676,46.9676,46.9347,46.9347,5979.0
2015-10-12 13:10:00,57.09,57.1,57.08,57.09,2438.0,46.9429,46.9511,46.9347,46.9429,2438.0
2015-10-12 13:15:00,57.09,57.1,57.08,57.09,12017.0,46.9429,46.9511,46.9347,46.9429,12017.0
2015-10-12 13:20:00,57.1,57.12,57.1,57.11,4900.0,46.9511,46.9676,46.9511,46.9593,4900.0
2015-10-12 13:25:00,57.11,57.11,57.11,57.11,3200.0,46.9593,46.9593,46.9593,46.9593,3200.0
2015-10-12 13:30:00,57.12,57.13,57.11,57.12,2120.0,46.9676,46.9758,46.9593,46.9676,2120.0
2015-10-12 13:35:00,57.13,57.15,57.13,57.15,2100.0,46.9758,46.9922,46.9758,46.9922,2100.0
2015-10-12 13:40:00,57.15,57.16,57.13,57.14,5600.0,46.9922,47.0004,46.9758,46.984,5600.0
2015-10-12 13:45:00,57.13,57.16,57.12,57.14,10328.0,46.9758,47.0004,46.9676,46.984,10328.0
2015-10-12 13:50:00,57.15,57.15,57.09,57.1,10665.0,46.9922,46.9922,46.9429,46.9511,10665.0
2015-10-12 13:55:00,57.11,57.11,57.09,57.1,7861.0,46.9593,46.9593,46.9429,46.9511,7861.0
2015-10-12 14:00:00,57.1,57.11,57.1,57.11,4300.0,46.9511,46.9593,46.9511,46.9593,4300.0
2015-10-12 14:05:00,57.11,57.14,57.1,57.13,5898.0,46.9593,46.984,46.9511,46.9758,5898.0
2015-10-12 14:10:00,57.13,57.13,57.12,57.13,4670.0,46.9758,46.9758,46.9676,46.9758,4670.0
2015-10-12 14:15:00,57.13,57.13,57.11,57.12,9358.0,46.9758,46.9758,46.9593,46.9676,9358.0
2015-10-12 14:20:00,57.11,57.12,57.11,57.11,2633.0,46.9593,46.9676,46.9593,46.9593,2633.0
2015-10-12 14:25:00,57.11,57.11,57.09,57.09,9292.0,46.9593,46.9593,46.9429,46.9429,9292.0
2015-10-12 14:30:00,57.1,57.11,57.08,57.11,7213.0,46.9511,46.9593,46.9347,46.9593,7213.0
2015-10-12 14:35:00,57.11,57.12,57.1,57.11,6473.0,46.9593,46.9676,46.9511,46.9593,6473.0
2015-10-12 14:40:00,57.11,57.12,57.1,57.11,1400.0,46.9593,46.9676,46.9511,46.9593,1400.0
2015-10-12 14:45:00,57.1,57.11,57.1,57.1,13100.0,46.9511,46.9593,46.9511,46.9511,13100.0
2015-10-12 14:50:00,57.11,57.13,57.1,57.13,27343.0,46.9593,46.9758,46.9511,46.9758,27343.0
2015-10-12 14:55:00,57.13,57.13,57.1,57.11,8015.0,46.9758,46.9758,46.9511,46.9593,8015.0
2015-10-12 15:00:00,57.11,57.13,57.1,57.1,12093.0,46.9593,46.9758,46.9511,46.9511,12093.0
2015-10-12 15:05:00,57.11,57.15,57.1,57.15,6137.0,46.9593,46.9922,46.9511,46.9922,6137.0
2015-10-12 15:10:00,57.15,57.16,57.14,57.14,2100.0,46.9922,47.0004,46.984,46.984,2100.0
2015-10-12 15:15:00,57.15,57.15,57.14,57.15,3966.0,46.9922,46.9922,46.984,46.9922,3966.0
2015-10-12 15:20:00,57.15,57.15,57.13,57.15,3800.0,46.9922,46.9922,46.9758,46.9922,3800.0
2015-10-12 15:25:00,57.15,57.17,57.14,57.16,8400.0,46.9922,47.0087,46.984,47.0004,8400.0
2015-10-12 15:30:00,57.16,57.16,57.14,57.15,4006.0,47.0004,47.0004,46.984,46.9922,4006.0
2015-10-12 15:35:00,57.16,57.17,57.16,57.17,5850.0,47.0004,47.0087,47.0004,47.0087,5850.0
2015-10-12 15:40:00,57.18,57.18,57.15,57.16,7987.0,47.0169,47.0169,46.9922,47.0004,7987.0
2015-10-12 15:45:00,57.16,57.17,57.13,57.14,11290.0,47.0004,47.0087,46.9758,46.984,11290.0
2015-10-12 15:50:00,57.15,57.15,57.12,57.12,8225.0,46.9922,46.9922,46.9676,46.9676,8225.0
2015-10-12 15:55:00,57.12,57.15,57.11,57.15,30492.0,46.9676,46.9922,46.9593,46.9922,30492.0
2015-10-13 09:30:00,56.77,56.77,56.59,56.66,97739.0,46.6798,46.6798,46.5318,46.5893,97739.0
2015-10-13 09:35:00,56.65,56.72,56.65,56.71,5043.0,46.5811,46.6387,46.5811,46.6304,5043.0
2015-10-13 09:40:00,56.73,56.77,56.72,56.77,3950.0,46.6469,46.6798,46.6387,46.6798,3950.0
2015-10-13 09:45:00,56.78,56.79,56.76,56.78,22833.0,46.688,46.6962,46.6715,46.688,22833.0
2015-10-13 09:50:00,56.79,56.84,56.79,56.81,10968.0,46.6962,46.7373,46.6962,46.7127,10968.0
2015-10-13 09:55:00,56.81,56.82,56.78,56.82,1900.0,46.7127,46.7209,46.688,46.7209,1900.0
2015-10-13 10:00:00,56.83,56.91,56.81,56.91,5787.0,46.7291,46.7949,46.7127,46.7949,5787.0
2015-10-13 10:05:00,56.93,56.94,56.89,56.91,16431.0,46.8113,46.8196,46.7784,46.7949,16431.0
2015-10-13 10:10:00,56.9,56.95,56.88,56.88,2527.0,46.7867,46.8278,46.7702,46.7702,2527.0
2015-10-13 10:15:00,56.88,56.92,56.87,56.89,4441.0,46.7702,46.8031,46.762,46.7784,4441.0
2015-10-13 10:20:00,56.93,56.93,56.89,56.89,6057.0,46.8113,46.8113,46.7784,46.7784,6057.0
2015-10-13 10:25:00,56.89,56.97,56.89,56.97,1650.0,46.7784,46.8442,46.7784,46.8442,1650.0
2015-10-13 10:30:00,56.98,56.99,56.96,56.97,6850.0,46.8524,46.8607,46.836,46.8442,6850.0
2015-10-13 10:35:00,56.98,56.99,56.96,56.96,1600.0,46.8524,46.8607,46.836,46.836,1600.0
2015-10-13 10:40:00,56.96,56.98,56.95,56.98,1898.0,46.836,46.8524,46.8278,46.8524,1898.0
2015-10-13 10:45:00,56.98,56.99,56.95,56.95,7179.0,46.8524,46.8607,46.8278,46.8278,7179.0
2015-10-13 10:50:00,56.98,56.99,56.95,56.96,2800.0,46.8524,46.8607,46.8278,46.836,2800.0
2015-10-13 10:55:00,56.99,57.06,56.98,57.06,20926.0,46.8607,46.9182,46.8524,46.9182,20926.0
2015-10-13 11:00:00,57.06,57.06,57.05,57.05,3730.0,46.9182,46.9182,46.91,46.91,3730.0
2015-10-13 11:05:00,57.06,57.1,57.06,57.07,2300.0,46.9182,46.9511,46.9182,46.9264,2300.0
2015-10-13 11:10:00,57.06,57.1,57.05,57.05,12300.0,46.9182,46.9511,46.91,46.91,12300.0
2015-10-13 11:15:00,57.03,57.04,57.02,57.03,1900.0,46.8936,46.9018,46.8853,46.8936,1900.0
2015-10-13 11:20:00,57.02,57.05,57.01,57.01,5540.0,46.8853,46.91,46.8771,46.8771,5540.0
2015-10-13 11:25:00,57.0,57.0,56.97,56.97,1500.0,46.8689,46.8689,46.8442,46.8442,1500.0
2015-10-13 11:30:00,56.96,57.0,56.96,56.99,3500.0,46.836,46.8689,46.836,46.8607,3500.0
2015-10-13 11:35:00,56.98,57.01,56.96,57.01,10327.0,46.8524,46.8771,46.836,46.8771,10327.0
2015-10-13 11:40:00,57.02,57.02,56.97,56.98,2450.0,46.8853,46.8853,46.8442,46.8524,2450.0
2015-10-13 11:45:00,57.0,57.02,56.98,57.0,14258.0,46.8689,46.8853,46.8524,46.8689,14258.0
2015-10-13 11:50:00,56.99,56.99,56.95,56.96,7700.0,46.8607,46.8607,46.8278,46.836,7700.0
2015-10-13 11:55:00,56.96,56.97,56.96,56.97,3961.0,46.836,46.8442,46.836,46.8442,3961.0
2015-10-13 12:00:00,56.97,57.0,56.96,56.98,5792.0,46.8442,46.8689,46.836,46.8524,5792.0
2015-10-13 12:05:00,56.98,56.98,56.97,56.97,8850.0,46.8524,46.8524,46.8442,46.8442,8850.0
2015-10-13 12:10:00,56.97,56.97,56.94,56.97,21250.0,46.8442,46.8442,46.8196,46.8442,21250.0
2015-10-13 12:15:00,56.96,56.97,56.95,56.95,4550.0,46.836,46.8442,46.8278,46.8278,4550.0
2015-10-13 12:20:00,56.95,56.97,56.94,56.97,8631.0,46.8278,46.8442,46.8196,46.8442,8631.0
2015-10-13 12:25:00,56.98,56.98,56.97,56.97,3400.0,46.8524,46.8524,46.8442,46.8442,3400.0
2015-10-13 12:30:00,56.97,57.0,56.97,56.99,3600.0,46.8442,46.8689,46.8442,46.8607,3600.0
2015-10-13 12:35:00,57.0,57.0,56.97,56.98,3197.0,46.8689,46.8689,46.8442,46.8524,3197.0
2015-10-13 12:40:00,56.98,56.98,56.98,56.98,1150.0,46.8524,46.8524,46.8524,46.8524,1150.0
2015-10-13 12:45:00,56.95,56.95,56.89,56.89,3100.0,46.8278,46.8278,46.7784,46.7784,3100.0
2015-10-13 12:50:00,56.89,56.89,56.87,56.88,2951.0,46.7784,46.7784,46.762,46.7702,2951.0
2015-10-13 12:55:00,56.87,56.87,56.82,56.82,7468.0,46.762,46.762,46.7209,46.7209,7468.0
2015-10-13 13:00:00,56.81,56.84,56.8,56.84,5365.0,46.7127,46.7373,46.7044,46.7373,5365.0
2015-10-13 13:05:00,56.81,56.82,56.8,56.8,2497.0,46.7127,46.7209,46.7044,46.7044,2497.0
2015-10-13 13:10:00,56.78,56.8,56.78,56.8,2675.0,46.688,46.7044,46.688,46.7044,2675.0
2015-10-13 13:15:00,56.81,56.84,56.81,56.84,5376.0,46.7127,46.7373,46.7127,46.7373,5376.0
2015-10-13 13:20:00,56.83,56.83,56.82,56.82,300.0,46.7291,46.7291,46.7209,46.7209,300.0
2015-10-13 13:25:00,56.82,56.84,56.8,56.84,7278.0,46.7209,46.7373,46.7044,46.7373,7278.0
2015-10-13 13:30:00,56.81,56.81,56.8,56.81,1230.0,46.7127,46.7127,46.7044,46.7127,1230.0
2015-10-13 13:35:00,56.78,56.8,56.75,56.77,2546.0,46.688,46.7044,46.6633,46.6798,2546.0
2015-10-13 13:40:00,56.77,56.79,56.77,56.78,1500.0,46.6798,46.6962,46.6798,46.688,1500.0
2015-10-13 13:45:00,56.76,56.81,56.76,56.8,3512.0,46.6715,46.7127,46.6715,46.7044,3512.0
2015-10-13 13:50:00,56.81,56.81,56.79,56.79,9900.0,46.7127,46.7127,46.6962,46.6962,9900.0
2015-10-13 13:55:00,56.79,56.79,56.73,56.74,5638.0,46.6962,46.6962,46.6469,46.6551,5638.0
2015-10-13 14:00:00,56.74,56.74,56.71,56.74,3060.0,46.6551,46.6551,46.6304,46.6551,3060.0
2015-10-13 14:05:00,56.75,56.78,56.73,56.76,7540.0,46.6633,46.688,46.6469,46.6715,7540.0
2015-10-13 14:10:00,56.76,56.81,56.76,56.8,15945.0,46.6715,46.7127,46.6715,46.7044,15945.0
2015-10-13 14:15:00,56.79,56.81,56.78,56.79,107475.0,46.6962,46.7127,46.688,46.6962,107475.0
2015-10-13 14:20:00,56.79,56.8,56.75,56.75,17382.0,46.6962,46.7044,46.6633,46.6633,17382.0
2015-10-13 14:25:00,56.73,56.74,56.71,56.72,8256.0,46.6469,46.6551,46.6304,46.6387,8256.0
2015-10-13 14:30:00,56.72,56.72,56.69,56.71,6037.0,46.6387,46.6387,46.614,46.6304,6037.0
2015-10-13 14:35:00,56.72,56.74,56.72,56.72,2028.0,46.6387,46.6551,46.6387,46.6387,2028.0
2015-10-13 14:40:00,56.74,56.74,56.7,56.71,1905.0,46.6551,46.6551,46.6222,46.6304,1905.0
2015-10-13 14:45:00,56.72,56.76,56.72,56.76,4021.0,46.6387,46.6715,46.6387,46.6715,4021.0
2015-10-13 14:50:00,56.76,56.76,56.73,56.75,13621.0,46.6715,46.6715,46.6469,46.6633,13621.0
2015-10-13 14:55:00,56.76,56.79,56.76,56.79,25579.0,46.6715,46.6962,46.6715,46.6962,25579.0
2015-10-13 15:00:00,56.77,56.79,56.76,56.79,12000.0,46.6798,46.6962,46.6715,46.6962,12000.0
2015-10-13 15:05:00,56.77,56.77,56.72,56.73,65431.0,46.6798,46.6798,46.6387,46.6469,65431.0
2015-10-13 15:10:00,56.73,56.76,56.7,56.71,24000.0,46.6469,46.6715,46.6222,46.6304,24000.0
2015-10-13 15:15:00,56.69,56.69,56.65,56.65,4850.0,46.614,46.614,46.5811,46.5811,4850.0
2015-10-13 15:20:00,56.65,56.66,56.62,56.63,5043.0,46.5811,46.5893,46.5564,46.5646,5043.0
2015-10-13 15:25:00,56.62,56.64,56.59,56.63,8781.0,46.5564,46.5729,46.5318,46.5646,8781.0
2015-10-13 15:30:00,56.64,56.66,56.62,56.62,2200.0,46.5729,46.5893,46.5564,46.5564,2200.0
2015-10-13 15:35:00,56.61,56.61,56.58,56.58,48802.0,46.5482,46.5482,46.5235,46.5235,48802.0
2015-10-13 15:40:00,56.58,56.58,56.54,56.55,61567.0,46.5235,46.5235,46.4906,46.4989,61567.0
2015-10-13 15:45:00,56.55,56.56,56.55,56.55,12174.0,46.4989,46.5071,46.4989,46.4989,12174.0
2015-10-13 15:50:00,56.55,56.59,56.55,56.57,7100.0,46.4989,46.5318,46.4989,46.5153,7100.0
2015-10-13 15:55:00,56.58,56.61,56.57,56.59,61312.0,46.5235,46.5482,46.5153,46.5318,61312.0
2015-10-14 09:30:00,56.72,56.72,56.64,56.64,39923.0,46.6387,46.6387,46.5729,46.5729,39923.0
2015-10-14 09:35:00,56.64,56.71,56.63,56.7,15623.0,46.5729,46.6304,46.5646,46.6222,15623.0
2015-10-14 09:40:00,56.73,56.81,56.73,56.81,9226.0,46.6469,46.7127,46.6469,46.7127,9226.0
2015-10-14 09:45:00,56.81,56.84,56.8,56.8,4609.0,46.7127,46.7373,46.7044,46.7044,4609.0
2015-10-14 09:50:00,56.79,56.81,56.77,56.8,3200.0,46.6962,46.7127,46.6798,46.7044,3200.0
2015-10-14 09:55:00,56.81,56.85,56.81,56.85,2100.0,46.7127,46.7455,46.7127,46.7455,2100.0
2015-10-14 10:00:00,56.82,56.82,56.8,56.82,5000.0,46.7209,46.7209,46.7044,46.7209,5000.0
2015-10-14 10:05:00,56.85,56.85,56.77,56.78,5983.0,46.7455,46.7455,46.6798,46.688,5983.0
2015-10-14 10:10:00,56.79,56.8,56.77,56.77,5593.0,46.6962,46.7044,46.6798,46.6798,5593.0
2015-10-14 10:15:00,56.76,56.76,56.69,56.69,6950.0,46.6715,46.6715,46.614,46.614,6950.0
2015-10-14 10:20:00,56.69,56.7,56.62,56.63,8000.0,46.614,46.6222,46.5564,46.5646,8000.0
2015-10-14 10:25:00,56.64,56.65,56.6,56.64,6432.0,46.5729,46.5811,46.54,46.5729,6432.0
2015-10-14 10:30:00,56.63,56.64,56.58,56.63,8079.0,46.5646,46.5729,46.5235,46.5646,8079.0
2015-10-14 10:35:00,56.63,56.63,56.54,56.54,6300.0,46.5646,46.5646,46.4906,46.4906,6300.0
2015-10-14 10:40:00,56.55,56.57,56.53,56.55,7650.0,46.4989,46.5153,46.4824,46.4989,7650.0
2015-10-14 10:45:00,56.54,56.54,56.48,56.49,29441.0,46.4906,46.4906,46.4413,46.4495,29441.0
2015-10-14 10:50:00,56.49,56.54,56.47,56.53,19511.0,46.4495,46.4906,46.4331,46.4824,19511.0
2015-10-14 10:55:00,56.53,56.55,56.51,56.53,35050.0,46.4824,46.4989,46.466,46.4824,35050.0
2015-10-14 11:00:00,56.54,56.6,56.49,56.6,29574.0,46.4906,46.54,46.4495,46.54,29574.0
2015-10-14 11:05:00,56.6,56.6,56.54,56.57,56625.0,46.54,46.54,46.4906,46.5153,56625.0
2015-10-14 11:10:00,56.57,56.57,56.51,56.51,32120.0,46.5153,46.5153,46.466,46.466,32120.0
2015-10-14 11:15:00,56.51,56.52,56.47,56.47,9880.0,46.466,46.4742,46.4331,46.4331,9880.0
2015-10-14 11:20:00,56.47,56.49,56.45,56.49,3700.0,46.4331,46.4495,46.4166,46.4495,3700.0
2015-10-14 11:25:00,56.49,56.55,56.49,56.55,41000.0,46.4495,46.4989,46.4495,46.4989,41000.0
2015-10-14 11:30:00,56.53,56.53,56.47,56.49,65146.0,46.4824,46.4824,46.4331,46.4495,65146.0
2015-10-14 11:35:00,56.5,56.58,56.49,56.58,67428.0,46.4578,46.5235,46.4495,46.5235,67428.0
2015-10-14 11:40:00,56.58,56.6,56.57,56.59,19500.0,46.5235,46.54,46.5153,46.5318,19500.0
2015-10-14 11:45:00,56.58,56.58,56.52,56.52,5500.0,46.5235,46.5235,46.4742,46.4742,5500.0
2015-10-14 11:50:00,56.53,56.58,56.52,56.57,28170.0,46.4824,46.5235,46.4742,46.5153,28170.0
2015-10-14 11:55:00,56.57,56.59,56.55,56.57,13865.0,46.5153,46.5318,46.4989,46.5153,13865.0
2015-10-14 12:00:00,56.59,56.59,56.56,56.57,100806.0,46.5318,46.5318,46.5071,46.5153,100806.0
2015-10-14 12:05:00,56.55,56.55,56.48,56.48,5750.0,46.4989,46.4989,46.4413,46.4413,5750.0
2015-10-14 12:10:00,56.48,56.51,56.48,56.5,111125.0,46.4413,46.466,46.4413,46.4578,111125.0
2015-10-14 12:15:00,56.5,56.53,56.49,56.53,8600.0,46.4578,46.4824,46.4495,46.4824,8600.0
2015-10-14 12:20:00,56.53,56.58,56.51,56.57,7900.0,46.4824,46.5235,46.466,46.5153,7900.0
2015-10-14 12:25:00,56.58,56.59,56.57,56.58,26787.0,46.5235,46.5318,46.5153,46.5235,26787.0
2015-10-14 12:30:00,56.58,56.64,56.57,56.64,106862.0,46.5235,46.5729,46.5153,46.5729,106862.0
2015-10-14 12:35:00,56.63,56.66,56.62,56.65,60610.0,46.5646,46.5893,46.5564,46.5811,60610.0
2015-10-14 12:40:00,56.65,56.72,56.65,56.71,74544.0,46.5811,46.6387,46.5811,46.6304,74544.0
2015-10-14 12:45:00,56.71,56.77,56.71,56.75,47319.0,46.6304,46.6798,46.6304,46.6633,47319.0
2015-10-14 12:50:00,56.75,56.8,56.74,56.78,33522.0,46.6633,46.7044,46.6551,46.688,33522.0
2015-10-14 12:55:00,56.79,56.8,56.75,56.76,38159.0,46.6962,46.7044,46.6633,46.6715,38159.0
2015-10-14 13:00:00,56.76,56.77,56.72,56.72,27761.0,46.6715,46.6798,46.6387,46.6387,27761.0
2015-10-14 13:05:00,56.72,56.73,56.71,56.73,25526.0,46.6387,46.6469,46.6304,46.6469,25526.0
2015-10-14 13:10:00,56.72,56.76,56.71,56.76,45418.0,46.6387,46.6715,46.6304,46.6715,45418.0
2015-10-14 13:15:00,56.76,56.77,56.7,56.7,39774.0,46.6715,46.6798,46.6222,46.6222,39774.0
2015-10-14 13:20:00,56.7,56.71,56.67,56.69,27394.0,46.6222,46.6304,46.5975,46.614,27394.0
2015-10-14 13:25:00,56.68,56.69,56.66,56.69,63044.0,46.6058,46.614,46.5893,46.614,63044.0
2015-10-14 13:30:00,56.68,56.71,56.66,56.71,26300.0,46.6058,46.6304,46.5893,46.6304,26300.0
2015-10-14 13:35:00,56.71,56.74,56.7,56.72,36595.0,46.6304,46.6551,46.6222,46.6387,36595.0
2015-10-14 13:40:00,56.71,56.72,56.68,56.71,38139.0,46.6304,46.6387,46.6058,46.6304,38139.0
2015-10-14 13:45:00,56.71,56.73,56.71,56.71,34457.0,46.6304,46.6469,46.6304,46.6304,34457.0
2015-10-14 13:50:00,56.71,56.72,56.68,56.71,48251.0,46.6304,46.6387,46.6058,46.6304,48251.0
2015-10-14 13:55:00,56.7,56.72,56.68,56.72,29970.0,46.6222,46.6387,46.6058,46.6387,29970.0
2015-10-14 14:00:00,56.73,56.78,56.7,56.7,52608.0,46.6469,46.688,46.6222,46.6222,52608.0
2015-10-14 14:05:00,56.69,56.7,56.59,56.63,39254.0,46.614,46.6222,46.5318,46.5646,39254.0
2015-10-14 14:10:00,56.63,56.67,56.61,56.67,23560.0,46.5646,46.5975,46.5482,46.5975,23560.0
2015-10-14 14:15:00,56.67,56.67,56.62,56.62,22206.0,46.5975,46.5975,46.5564,46.5564,22206.0
2015-10-14 14:20:00,56.62,56.66,56.61,56.62,26600.0,46.5564,46.5893,46.5482,46.5564,26600.0
2015-10-14 14:25:00,56.62,56.64,56.57,56.57,18597.0,46.5564,46.5729,46.5153,46.5153,18597.0
2015-10-14 14:30:00,56.57,56.58,56.53,56.54,37735.0,46.5153,46.5235,46.4824,46.4906,37735.0
2015-10-14 14:35:00,56.53,56.57,56.53,56.56,152343.0,46.4824,46.5153,46.4824,46.5071,152343.0
2015-10-14 14:40:00,56.55,56.57,56.53,56.53,22660.0,46.4989,46.5153,46.4824,46.4824,22660.0
2015-10-14 14:45:00,56.53,56.54,56.5,56.52,32943.0,46.4824,46.4906,46.4578,46.4742,32943.0
2015-10-14 14:50:00,56.52,56.53,56.49,56.51,66353.0,46.4742,46.4824,46.4495,46.466,66353.0
2015-10-14 14:55:00,56.51,56.53,56.48,56.53,25698.0,46.466,46.4824,46.4413,46.4824,25698.0
2015-10-14 15:00:00,56.52,56.58,56.52,56.58,26712.0,46.4742,46.5235,46.4742,46.5235,26712.0
2015-10-14 15:05:00,56.58,56.61,56.56,56.6,46032.0,46.5235,46.5482,46.5071,46.54,46032.0
2015-10-14 15:10:00,56.6,56.63,56.59,56.59,25178.0,46.54,46.5646,46.5318,46.5318,25178.0
2015-10-14 15:15:00,56.59,56.6,56.53,56.54,35887.0,46.5318,46.54,46.4824,46.4906,35887.0
2015-10-14 15:20:00,56.53,56.57,56.5,56.56,32300.0,46.4824,46.5153,46.4578,46.5071,32300.0
2015-10-14 15:25:00,56.56,56.6,56.54,56.6,30674.0,46.5071,46.54,46.4906,46.54,30674.0
2015-10-14 15:30:00,56.6,56.67,56.6,56.64,31500.0,46.54,46.5975,46.54,46.5729,31500.0
2015-10-14 15:35:00,56.63,56.63,56.61,56.62,39567.0,46.5646,46.5646,46.5482,46.5564,39567.0
2015-10-14 15:40:00,56.61,56.65,56.59,56.61,273512.0,46.5482,46.5811,46.5318,46.5482,273512.0
2015-10-14 15:45:00,56.61,56.62,56.59,56.61,36880.0,46.5482,46.5564,46.5318,46.5482,36880.0
2015-10-14 15:50:00,56.61,56.66,56.55,56.56,373118.0,46.5482,46.5893,46.4989,46.5071,373118.0
2015-10-14 15:55:00,56.56,56.64,56.55,56.63,1172742.0,46.5071,46.5729,46.4989,46.5646,1172742.0
2015-10-15 09:30:00,56.94,56.98,56.9,56.92,48495.0,46.8196,46.8524,46.7867,46.8031,48495.0
2015-10-15 09:35:00,56.94,56.98,56.93,56.98,12882.0,46.8196,46.8524,46.8113,46.8524,12882.0
2015-10-15 09:40:00,56.97,57.03,56.95,57.0,18015.0,46.8442,46.8936,46.8278,46.8689,18015.0
2015-10-15 09:45:00,57.0,57.05,56.96,56.97,11777.0,46.8689,46.91,46.836,46.8442,11777.0
2015-10-15 09:50:00,56.97,56.99,56.93,56.95,47583.0,46.8442,46.8607,46.8113,46.8278,47583.0
2015-10-15 09:55:00,56.95,56.98,56.93,56.97,6355.0,46.8278,46.8524,46.8113,46.8442,6355.0
2015-10-15 10:00:00,56.98,57.04,56.95,56.97,20320.0,46.8524,46.9018,46.8278,46.8442,20320.0
2015-10-15 10:05:00,56.97,57.02,56.96,56.98,13928.0,46.8442,46.8853,46.836,46.8524,13928.0
2015-10-15 10:10:00,56.98,57.06,56.98,57.04,10088.0,46.8524,46.9182,46.8524,46.9018,10088.0
2015-10-15 10:15:00,57.05,57.05,57.0,57.05,7686.0,46.91,46.91,46.8689,46.91,7686.0
2015-10-15 10:20:00,57.05,57.06,56.99,57.0,187195.0,46.91,46.9182,46.8607,46.8689,187195.0
2015-10-15 10:25:00,57.0,57.0,56.95,56.98,31900.0,46.8689,46.8689,46.8278,46.8524,31900.0
2015-10-15 10:30:00,56.97,57.01,56.93,57.01,11337.0,46.8442,46.8771,46.8113,46.8771,11337.0
2015-10-15 10:35:00,57.0,57.03,57.0,57.03,6000.0,46.8689,46.8936,46.8689,46.8936,6000.0
2015-10-15 10:40:00,57.02,57.07,57.02,57.05,27357.0,46.8853,46.9264,46.8853,46.91,27357.0
2015-10-15 10:45:00,57.04,57.1,57.02,57.1,4960.0,46.9018,46.9511,46.8853,46.9511,4960.0
2015-10-15 10:50:00,57.1,57.12,57.09,57.1,11998.0,46.9511,46.9676,46.9429,46.9511,11998.0
2015-10-15 10:55:00,57.1,57.11,57.09,57.09,7000.0,46.9511,46.9593,46.9429,46.9429,7000.0
2015-10-15 11:00:00,57.09,57.12,57.08,57.12,11130.0,46.9429,46.9676,46.9347,46.9676,11130.0
2015-10-15 11:05:00,57.12,57.12,57.09,57.1,18097.0,46.9676,46.9676,46.9429,46.9511,18097.0
2015-10-15 11:10:00,57.1,57.11,57.05,57.05,22068.0,46.9511,46.9593,46.91,46.91,22068.0
2015-10-15 11:15:00,57.06,57.07,57.01,57.02,3468.0,46.9182,46.9264,46.8771,46.8853,3468.0
2015-10-15 11:20:00,57.02,57.04,57.01,57.04,9800.0,46.8853,46.9018,46.8771,46.9018,9800.0
2015-10-15 11:25:00,57.05,57.09,57.05,57.08,25065.0,46.91,46.9429,46.91,46.9347,25065.0
2015-10-15 11:30:00,57.08,57.1,57.05,57.06,9807.0,46.9347,46.9511,46.91,46.9182,9807.0
2015-10-15 11:35:00,57.05,57.07,57.01,57.02,20568.0,46.91,46.9264,46.8771,46.8853,20568.0
2015-10-15 11:40:00,57.01,57.02,56.96,56.96,22493.0,46.8771,46.8853,46.836,46.836,22493.0
2015-10-15 11:45:00,56.97,57.0,56.96,56.97,7600.0,46.8442,46.8689,46.836,46.8442,7600.0
2015-10-15 11:50:00,56.96,56.96,56.91,56.93,20472.0,46.836,46.836,46.7949,46.8113,20472.0
2015-10-15 11:55:00,56.92,56.92,56.86,56.91,19474.0,46.8031,46.8031,46.7538,46.7949,19474.0
2015-10-15 12:00:00,56.91,56.98,56.9,56.97,15266.0,46.7949,46.8524,46.7867,46.8442,15266.0
2015-10-15 12:05:00,56.96,56.99,56.96,56.97,8617.0,46.836,46.8607,46.836,46.8442,8617.0
2015-10-15 12:10:00,56.97,57.0,56.96,56.98,12400.0,46.8442,46.8689,46.836,46.8524,12400.0
2015-10-15 12:15:00,56.98,57.0,56.98,57.0,9530.0,46.8524,46.8689,46.8524,46.8689,9530.0
2015-10-15 12:20:00,57.02,57.09,57.0,57.07,30100.0,46.8853,46.9429,46.8689,46.9264,30100.0
2015-10-15 12:25:00,57.08,57.09,57.08,57.09,10200.0,46.9347,46.9429,46.9347,46.9429,10200.0
2015-10-15 12:30:00,57.1,57.1,57.07,57.07,12355.0,46.9511,46.9511,46.9264,46.9264,12355.0
2015-10-15 12:35:00,57.07,57.09,57.06,57.08,10715.0,46.9264,46.9429,46.9182,46.9347,10715.0
2015-10-15 12:40:00,57.08,57.12,57.04,57.12,6666.0,46.9347,46.9676,46.9018,46.9676,6666.0
2015-10-15 12:45:00,57.12,57.12,57.1,57.1,2900.0,46.9676,46.9676,46.9511,46.9511,2900.0
2015-10-15 12:50:00,57.11,57.12,57.07,57.11,13600.0,46.9593,46.9676,46.9264,46.9593,13600.0
2015-10-15 12:55:00,57.12,57.13,57.11,57.12,2829.0,46.9676,46.9758,46.9593,46.9676,2829.0
2015-10-15 13:00:00,57.12,57.16,57.12,57.15,3503.0,46.9676,47.0004,46.9676,46.9922,3503.0
2015-10-15 13:05:00,57.16,57.22,57.16,57.18,7490.0,47.0004,47.0498,47.0004,47.0169,7490.0
2015-10-15 13:10:00,57.19,57.2,57.18,57.19,4433.0,47.0251,47.0333,47.0169,47.0251,4433.0
2015-10-15 13:15:00,57.2,57.23,57.19,57.21,10591.0,47.0333,47.058,47.0251,47.0416,10591.0
2015-10-15 13:20:00,57.21,57.24,57.2,57.23,8026.0,47.0416,47.0662,47.0333,47.058,8026.0
2015-10-15 13:25:00,57.25,57.28,57.25,57.27,23532.0,47.0745,47.0991,47.0745,47.0909,23532.0
2015-10-15 13:30:00,57.26,57.26,57.23,57.23,2500.0,47.0827,47.0827,47.058,47.058,2500.0
2015-10-15 13:35:00,57.24,57.29,57.24,57.29,4900.0,47.0662,47.1073,47.0662,47.1073,4900.0
2015-10-15 13:40:00,57.27,57.27,57.24,57.25,6071.0,47.0909,47.0909,47.0662,47.0745,6071.0
2015-10-15 13:45:00,57.25,57.26,57.22,57.23,5600.0,47.0745,47.0827,47.0498,47.058,5600.0
2015-10-15 13:50:00,57.23,57.25,57.23,57.25,2400.0,47.058,47.0745,47.058,47.0745,2400.0
2015-10-15 13:55:00,57.26,57.3,57.26,57.27,18707.0,47.0827,47.1156,47.0827,47.0909,18707.0
2015-10-15 14:00:00,57.27,57.32,57.27,57.29,11798.0,47.0909,47.132,47.0909,47.1073,11798.0
2015-10-15 14:05:00,57.3,57.31,57.28,57.29,7654.0,47.1156,47.1238,47.0991,47.1073,7654.0
2015-10-15 14:10:00,57.29,57.34,57.28,57.33,9830.0,47.1073,47.1485,47.0991,47.1402,9830.0
2015-10-15 14:15:00,57.33,57.35,57.33,57.33,21288.0,47.1402,47.1567,47.1402,47.1402,21288.0
2015-10-15 14:20:00,57.34,57.36,57.32,57.33,5199.0,47.1485,47.1649,47.132,47.1402,5199.0
2015-10-15 14:25:00,57.33,57.34,57.32,57.34,11970.0,47.1402,47.1485,47.132,47.1485,11970.0
2015-10-15 14:30:00,57.34,57.39,57.33,57.39,9038.0,47.1485,47.1896,47.1402,47.1896,9038.0
2015-10-15 14:35:00,57.39,57.41,57.37,57.41,13473.0,47.1896,47.206,47.1731,47.206,13473.0
2015-10-15 14:40:00,57.41,57.45,57.41,57.45,16050.0,47.206,47.2389,47.206,47.2389,16050.0
2015-10-15 14:45:00,57.46,57.47,57.42,57.43,13274.0,47.2471,47.2553,47.2142,47.2225,13274.0
2015-10-15 14:50:00,57.43,57.44,57.41,57.44,10050.0,47.2225,47.2307,47.206,47.2307,10050.0
2015-10-15 14:55:00,57.44,57.46,57.43,57.46,4730.0,47.2307,47.2471,47.2225,47.2471,4730.0
2015-10-15 15:00:00,57.45,57.51,57.45,57.5,37179.0,47.2389,47.2882,47.2389,47.28,37179.0
2015-10-15 15:05:00,57.5,57.5,57.44,57.45,147704.0,47.28,47.28,47.2307,47.2389,147704.0
2015-10-15 15:10:00,57.45,57.46,57.45,57.46,6088.0,47.2389,47.2471,47.2389,47.2471,6088.0
2015-10-15 15:15:00,57.46,57.5,57.46,57.5,21640.0,47.2471,47.28,47.2471,47.28,21640.0
2015-10-15 15:20:00,57.51,57.56,57.5,57.51,42454.0,47.2882,47.3294,47.28,47.2882,42454.0
2015-10-15 15:25:00,57.51,57.52,57.49,57.52,15458.0,47.2882,47.2965,47.2718,47.2965,15458.0
2015-10-15 15:30:00,57.51,57.53,57.5,57.51,57482.0,47.2882,47.3047,47.28,47.2882,57482.0
2015-10-15 15:35:00,57.51,57.51,57.48,57.5,23641.0,47.2882,47.2882,47.2636,47.28,23641.0
2015-10-15 15:40:00,57.49,57.5,57.47,57.49,21296.0,47.2718,47.28,47.2553,47.2718,21296.0
2015-10-15 15:45:00,57.49,57.52,57.48,57.5,13597.0,47.2718,47.2965,47.2636,47.28,13597.0
2015-10-15 15:50:00,57.5,57.54,57.5,57.54,38577.0,47.28,47.3129,47.28,47.3129,38577.0
2015-10-15 15:55:00,57.54,57.55,57.53,57.55,40406.0,47.3129,47.3211,47.3047,47.3211,40406.0
2015-10-16 09:30:00,57.57,57.61,57.55,57.57,33945.0,47.3376,47.3705,47.3211,47.3376,33945.0
2015-10-16 09:35:00,57.55,57.57,57.53,57.56,13200.0,47.3211,47.3376,47.3047,47.3294,13200.0
2015-10-16 09:40:00,57.57,57.58,57.5,57.5,4757.0,47.3376,47.3458,47.28,47.28,4757.0
2015-10-16 09:45:00,57.5,57.53,57.47,57.5,332260.0,47.28,47.3047,47.2553,47.28,332260.0
2015-10-16 09:50:00,57.49,57.53,57.48,57.51,6005.0,47.2718,47.3047,47.2636,47.2882,6005.0
2015-10-16 09:55:00,57.51,57.53,57.51,57.51,1900.0,47.2882,47.3047,47.2882,47.2882,1900.0
2015-10-16 10:00:00,57.52,57.56,57.49,57.55,8133.0,47.2965,47.3294,47.2718,47.3211,8133.0
2015-10-16 10:05:00,57.55,57.55,57.49,57.49,4295.0,47.3211,47.3211,47.2718,47.2718,4295.0
2015-10-16 10:10:00,57.49,57.52,57.49,57.49,3379.0,47.2718,47.2965,47.2718,47.2718,3379.0
2015-10-16 10:15:00,57.48,57.49,57.43,57.43,2600.0,47.2636,47.2718,47.2225,47.2225,2600.0
2015-10-16 10:20:00,57.42,57.45,57.41,57.41,27232.0,47.2142,47.2389,47.206,47.206,27232.0
2015-10-16 10:25:00,57.41,57.43,57.38,57.43,3676.0,47.206,47.2225,47.1813,47.2225,3676.0
2015-10-16 10:30:00,57.42,57.43,57.4,57.42,3800.0,47.2142,47.2225,47.1978,47.2142,3800.0
2015-10-16 10:35:00,57.44,57.45,57.43,57.45,4864.0,47.2307,47.2389,47.2225,47.2389,4864.0
2015-10-16 10:40:00,57.45,57.46,57.42,57.43,21277.0,47.2389,47.2471,47.2142,47.2225,21277.0
2015-10-16 10:45:00,57.43,57.48,57.43,57.47,3528.0,47.2225,47.2636,47.2225,47.2553,3528.0
2015-10-16 10:50:00,57.47,57.49,57.45,57.49,2497.0,47.2553,47.2718,47.2389,47.2718,2497.0
2015-10-16 10:55:00,57.49,57.49,57.47,57.49,12400.0,47.2718,47.2718,47.2553,47.2718,12400.0
2015-10-16 11:00:00,57.49,57.52,57.49,57.51,43999.0,47.2718,47.2965,47.2718,47.2882,43999.0
2015-10-16 11:05:00,57.51,57.53,57.46,57.52,29210.0,47.2882,47.3047,47.2471,47.2965,29210.0
2015-10-16 11:10:00,57.51,57.55,57.51,57.51,3638.0,47.2882,47.3211,47.2882,47.2882,3638.0
2015-10-16 11:15:00,57.52,57.54,57.51,57.54,5894.0,47.2965,47.3129,47.2882,47.3129,5894.0
2015-10-16 11:20:00,57.55,57.55,57.52,57.52,8224.0,47.3211,47.3211,47.2965,47.2965,8224.0
2015-10-16 11:25:00,57.52,57.53,57.49,57.49,8200.0,47.2965,47.3047,47.2718,47.2718,8200.0
2015-10-16 11:30:00,57.52,57.53,57.51,57.53,17439.0,47.2965,47.3047,47.2882,47.3047,17439.0
2015-10-16 11:35:00,57.53,57.53,57.49,57.5,2958.0,47.3047,47.3047,47.2718,47.28,2958.0
2015-10-16 11:40:00,57.51,57.52,57.51,57.51,1737.0,47.2882,47.2965,47.2882,47.2882,1737.0
2015-10-16 11:45:00,57.53,57.55,57.53,57.55,1743.0,47.3047,47.3211,47.3047,47.3211,1743.0
2015-10-16 11:50:00,57.56,57.61,57.55,57.61,25989.0,47.3294,47.3705,47.3211,47.3705,25989.0
2015-10-16 11:55:00,57.6,57.62,57.59,57.62,2899.0,47.3622,47.3787,47.354,47.3787,2899.0
2015-10-16 12:00:00,57.61,57.61,57.59,57.59,10480.0,47.3705,47.3705,47.354,47.354,10480.0
2015-10-16 12:05:00,57.58,57.59,57.56,57.56,13803.0,47.3458,47.354,47.3294,47.3294,13803.0
2015-10-16 12:10:00,57.55,57.56,57.53,57.53,3402.0,47.3211,47.3294,47.3047,47.3047,3402.0
2015-10-16 12:15:00,57.52,57.53,57.51,57.53,2500.0,47.2965,47.3047,47.2882,47.3047,2500.0
2015-10-16 12:20:00,57.54,57.54,57.53,57.53,3100.0,47.3129,47.3129,47.3047,47.3047,3100.0
2015-10-16 12:25:00,57.53,57.53,57.51,57.51,4985.0,47.3047,47.3047,47.2882,47.2882,4985.0
2015-10-16 12:30:00,57.51,57.53,57.51,57.53,4632.0,47.2882,47.3047,47.2882,47.3047,4632.0
2015-10-16 12:35:00,57.53,57.53,57.51,57.52,6140.0,47.3047,47.3047,47.2882,47.2965,6140.0
2015-10-16 12:40:00,57.52,57.52,57.48,57.48,5032.0,47.2965,47.2965,47.2636,47.2636,5032.0
2015-10-16 12:45:00,57.48,57.53,57.48,57.53,6650.0,47.2636,47.3047,47.2636,47.3047,6650.0
2015-10-16 12:50:00,57.53,57.53,57.51,57.53,3400.0,47.3047,47.3047,47.2882,47.3047,3400.0
2015-10-16 12:55:00,57.53,57.55,57.53,57.54,19433.0,47.3047,47.3211,47.3047,47.3129,19433.0
2015-10-16 13:00:00,57.54,57.54,57.52,57.54,33863.0,47.3129,47.3129,47.2965,47.3129,33863.0
2015-10-16 13:05:00,57.54,57.54,57.5,57.52,25897.0,47.3129,47.3129,47.28,47.2965,25897.0
2015-10-16 13:10:00,57.53,57.55,57.52,57.52,52384.0,47.3047,47.3211,47.2965,47.2965,52384.0
2015-10-16 13:15:00,57.53,57.54,57.52,57.54,5349.0,47.3047,47.3129,47.2965,47.3129,5349.0
2015-10-16 13:20:00,57.54,57.55,57.53,57.54,4105.0,47.3129,47.3211,47.3047,47.3129,4105.0
2015-10-16 13:25:00,57.54,57.54,57.51,57.51,3598.0,47.3129,47.3129,47.2882,47.2882,3598.0
2015-10-16 13:30:00,57.51,57.52,57.51,57.51,10750.0,47.2882,47.2965,47.2882,47.2882,10750.0
2015-10-16 13:35:00,57.51,57.55,57.51,57.52,11744.0,47.2882,47.3211,47.2882,47.2965,11744.0
2015-10-16 13:40:00,57.53,57.54,57.51,57.51,81461.0,47.3047,47.3129,47.2882,47.2882,81461.0
2015-10-16 13:45:00,57.51,57.53,57.47,57.49,204734.0,47.2882,47.3047,47.2553,47.2718,204734.0
2015-10-16 13:50:00,57.49,57.5,57.46,57.47,169527.0,47.2718,47.28,47.2471,47.2553,169527.0
2015-10-16 13:55:00,57.46,57.47,57.41,57.41,121576.0,47.2471,47.2553,47.206,47.206,121576.0
2015-10-16 14:00:00,57.42,57.43,57.37,57.4,25923.0,47.2142,47.2225,47.1731,47.1978,25923.0
2015-10-16 14:05:00,57.39,57.42,57.39,57.41,3157.0,47.1896,47.2142,47.1896,47.206,3157.0
2015-10-16 14:10:00,57.41,57.44,57.41,57.44,2566.0,47.206,47.2307,47.206,47.2307,2566.0
2015-10-16 14:15:00,57.45,57.46,57.45,57.46,10201.0,47.2389,47.2471,47.2389,47.2471,10201.0
2015-10-16 14:20:00,57.46,57.48,57.45,57.48,3369.0,47.2471,47.2636,47.2389,47.2636,3369.0
2015-10-16 14:25:00,57.49,57.51,57.49,57.5,4340.0,47.2718,47.2882,47.2718,47.28,4340.0
2015-10-16 14:30:00,57.51,57.52,57.49,57.5,4752.0,47.2882,47.2965,47.2718,47.28,4752.0
2015-10-16 14:35:00,57.52,57.55,57.52,57.55,4100.0,47.2965,47.3211,47.2965,47.3211,4100.0
2015-10-16 14:40:00,57.56,57.6,57.54,57.6,7991.0,47.3294,47.3622,47.3129,47.3622,7991.0
2015-10-16 14:45:00,57.59,57.59,57.55,57.56,14089.0,47.354,47.354,47.3211,47.3294,14089.0
2015-10-16 14:50:00,57.55,57.56,57.54,57.56,81209.0,47.3211,47.3294,47.3129,47.3294,81209.0
2015-10-16 14:55:00,57.56,57.57,57.55,57.56,9887.0,47.3294,47.3376,47.3211,47.3294,9887.0
2015-10-16 15:00:00,57.57,57.58,57.56,57.57,22384.0,47.3376,47.3458,47.3294,47.3376,22384.0
2015-10-16 15:05:00,57.57,57.57,57.55,57.55,6600.0,47.3376,47.3376,47.3211,47.3211,6600.0
2015-10-16 15:10:00,57.55,57.57,57.55,57.55,15715.0,47.3211,47.3376,47.3211,47.3211,15715.0
2015-10-16 15:15:00,57.56,57.59,57.55,57.59,7500.0,47.3294,47.354,47.3211,47.354,7500.0
2015-10-16 15:20:00,57.59,57.61,57.58,57.6,6503.0,47.354,47.3705,47.3458,47.3622,6503.0
2015-10-16 15:25:00,57.59,57.59,57.58,57.58,4000.0,47.354,47.354,47.3458,47.3458,4000.0
2015-10-16 15:30:00,57.6,57.64,57.6,57.63,4500.0,47.3622,47.3951,47.3622,47.3869,4500.0
2015-10-16 15:35:00,57.63,57.65,57.63,57.65,3542.0,47.3869,47.4034,47.3869,47.4034,3542.0
2015-10-16 15:40:00,57.64,57.64,57.62,57.64,12947.0,47.3951,47.3951,47.3787,47.3951,12947.0
2015-10-16 15:45:00,57.64,57.64,57.61,57.61,23936.0,47.3951,47.3951,47.3705,47.3705,23936.0
2015-10-16 15:50:00,57.61,57.64,57.6,57.64,24444.0,47.3705,47.3951,47.3622,47.3951,24444.0
2015-10-16 15:55:00,57.64,57.68,57.62,57.66,76890.0,47.3951,47.428,47.3787,47.4116,76890.0
2015-10-19 09:30:00,57.41,57.42,57.34,57.4,24110.0,47.206,47.2142,47.1485,47.1978,24110.0
2015-10-19 09:35:00,57.4,57.4,57.3,57.3,25947.0,47.1978,47.1978,47.1156,47.1156,25947.0
2015-10-19 09:40:00,57.29,57.33,57.26,57.33,31127.0,47.1073,47.1402,47.0827,47.1402,31127.0
2015-10-19 09:45:00,57.32,57.39,57.31,57.38,18447.0,47.132,47.1896,47.1238,47.1813,18447.0
2015-10-19 09:50:00,57.38,57.44,57.38,57.42,32650.0,47.1813,47.2307,47.1813,47.2142,32650.0
2015-10-19 09:55:00,57.42,57.45,57.4,57.45,28949.0,47.2142,47.2389,47.1978,47.2389,28949.0
2015-10-19 10:00:00,57.45,57.46,57.43,57.45,8218.0,47.2389,47.2471,47.2225,47.2389,8218.0
2015-10-19 10:05:00,57.44,57.44,57.4,57.4,12935.0,47.2307,47.2307,47.1978,47.1978,12935.0
2015-10-19 10:10:00,57.39,57.48,57.38,57.47,47780.0,47.1896,47.2636,47.1813,47.2553,47780.0
2015-10-19 10:15:00,57.47,57.47,57.45,57.47,7039.0,47.2553,47.2553,47.2389,47.2553,7039.0
2015-10-19 10:20:00,57.48,57.49,57.43,57.43,10848.0,47.2636,47.2718,47.2225,47.2225,10848.0
2015-10-19 10:25:00,57.42,57.43,57.4,57.41,16020.0,47.2142,47.2225,47.1978,47.206,16020.0
2015-10-19 10:30:00,57.42,57.42,57.36,57.37,13845.0,47.2142,47.2142,47.1649,47.1731,13845.0
2015-10-19 10:35:00,57.35,57.4,57.34,57.37,24164.0,47.1567,47.1978,47.1485,47.1731,24164.0
2015-10-19 10:40:00,57.38,57.43,57.38,57.43,7914.0,47.1813,47.2225,47.1813,47.2225,7914.0
2015-10-19 10:45:00,57.43,57.44,57.41,57.41,7716.0,47.2225,47.2307,47.206,47.206,7716.0
2015-10-19 10:50:00,57.41,57.41,57.38,57.39,27700.0,47.206,47.206,47.1813,47.1896,27700.0
2015-10-19 10:55:00,57.4,57.44,57.39,57.44,33887.0,47.1978,47.2307,47.1896,47.2307,33887.0
2015-10-19 11:00:00,57.44,57.44,57.38,57.4,43950.0,47.2307,47.2307,47.1813,47.1978,43950.0
2015-10-19 11:05:00,57.38,57.42,57.38,57.42,15650.0,47.1813,47.2142,47.1813,47.2142,15650.0
2015-10-19 11:10:00,57.42,57.44,57.4,57.44,4417.0,47.2142,47.2307,47.1978,47.2307,4417.0
2015-10-19 11:15:00,57.44,57.45,57.44,57.45,13704.0,47.2307,47.2389,47.2307,47.2389,13704.0
2015-10-19 11:20:00,57.45,57.46,57.44,57.46,15750.0,47.2389,47.2471,47.2307,47.2471,15750.0
2015-10-19 11:25:00,57.46,57.46,57.43,57.44,6507.0,47.2471,47.2471,47.2225,47.2307,6507.0
2015-10-19 11:30:00,57.45,57.5,57.44,57.49,27190.0,47.2389,47.28,47.2307,47.2718,27190.0
2015-10-19 11:35:00,57.49,57.5,57.48,57.5,10017.0,47.2718,47.28,47.2636,47.28,10017.0
2015-10-19 11:40:00,57.5,57.51,57.47,57.48,14471.0,47.28,47.2882,47.2553,47.2636,14471.0
2015-10-19 11:45:00,57.48,57.49,57.46,57.49,27544.0,47.2636,47.2718,47.2471,47.2718,27544.0
2015-10-19 11:50:00,57.5,57.52,57.5,57.51,3563.0,47.28,47.2965,47.28,47.2882,3563.0
2015-10-19 11:55:00,57.49,57.49,57.48,57.48,946.0,47.2718,47.2718,47.2636,47.2636,946.0
2015-10-19 12:00:00,57.48,57.5,57.47,57.47,14568.0,47.2636,47.28,47.2553,47.2553,14568.0
2015-10-19 12:05:00,57.45,57.45,57.44,57.45,8790.0,47.2389,47.2389,47.2307,47.2389,8790.0
2015-10-19 12:10:00,57.46,57.46,57.44,57.44,1200.0,47.2471,47.2471,47.2307,47.2307,1200.0
2015-10-19 12:15:00,57.45,57.45,57.42,57.42,1500.0,47.2389,47.2389,47.2142,47.2142,1500.0
2015-10-19 12:20:00,57.41,57.43,57.39,57.4,1400.0,47.206,47.2225,47.1896,47.1978,1400.0
2015-10-19 12:25:00,57.4,57.42,57.4,57.42,3100.0,47.1978,47.2142,47.1978,47.2142,3100.0
2015-10-19 12:30:00,57.42,57.42,57.4,57.41,6800.0,47.2142,47.2142,47.1978,47.206,6800.0
2015-10-19 12:35:00,57.42,57.43,57.41,57.43,7120.0,47.2142,47.2225,47.206,47.2225,7120.0
2015-10-19 12:40:00,57.44,57.45,57.43,57.45,15233.0,47.2307,47.2389,47.2225,47.2389,15233.0
2015-10-19 12:45:00,57.45,57.46,57.41,57.42,4750.0,47.2389,47.2471,47.206,47.2142,4750.0
2015-10-19 12:50:00,57.42,57.42,57.39,57.4,8250.0,47.2142,47.2142,47.1896,47.1978,8250.0
2015-10-19 12:55:00,57.4,57.43,57.4,57.41,4561.0,47.1978,47.2225,47.1978,47.206,4561.0
2015-10-19 13:00:00,57.42,57.43,57.42,57.43,2606.0,47.2142,47.2225,47.2142,47.2225,2606.0
2015-10-19 13:05:00,57.42,57.42,57.38,57.38,600.0,47.2142,47.2142,47.1813,47.1813,600.0
2015-10-19 13:10:00,57.39,57.4,57.36,57.36,8350.0,47.1896,47.1978,47.1649,47.1649,8350.0
2015-10-19 13:15:00,57.37,57.37,57.34,57.34,4180.0,47.1731,47.1731,47.1485,47.1485,4180.0
2015-10-19 13:20:00,57.34,57.35,57.31,57.33,7209.0,47.1485,47.1567,47.1238,47.1402,7209.0
2015-10-19 13:25:00,57.34,57.35,57.3,57.3,3937.0,47.1485,47.1567,47.1156,47.1156,3937.0
2015-10-19 13:30:00,57.31,57.32,57.28,57.28,9443.0,47.1238,47.132,47.0991,47.0991,9443.0
2015-10-19 13:35:00,57.28,57.3,57.26,57.3,6557.0,47.0991,47.1156,47.0827,47.1156,6557.0
2015-10-19 13:40:00,57.29,57.32,57.29,57.3,6923.0,47.1073,47.132,47.1073,47.1156,6923.0
2015-10-19 13:45:00,57.29,57.33,57.29,57.32,4471.0,47.1073,47.1402,47.1073,47.132,4471.0
2015-10-19 13:50:00,57.3,57.33,57.3,57.33,9273.0,47.1156,47.1402,47.1156,47.1402,9273.0
2015-10-19 13:55:00,57.34,57.35,57.33,57.34,1500.0,47.1485,47.1567,47.1402,47.1485,1500.0
2015-10-19 14:00:00,57.35,57.35,57.31,57.34,3560.0,47.1567,47.1567,47.1238,47.1485,3560.0
2015-10-19 14:05:00,57.34,57.35,57.33,57.33,1504.0,47.1485,47.1567,47.1402,47.1402,1504.0
2015-10-19 14:10:00,57.34,57.35,57.32,57.35,900.0,47.1485,47.1567,47.132,47.1567,900.0
2015-10-19 14:15:00,57.36,57.36,57.33,57.34,2100.0,47.1649,47.1649,47.1402,47.1485,2100.0
2015-10-19 14:20:00,57.34,57.35,57.3,57.32,5168.0,47.1485,47.1567,47.1156,47.132,5168.0
2015-10-19 14:25:00,57.31,57.32,57.3,57.31,9440.0,47.1238,47.132,47.1156,47.1238,9440.0
2015-10-19 14:30:00,57.31,57.33,57.31,57.32,8550.0,47.1238,47.1402,47.1238,47.132,8550.0
2015-10-19 14:35:00,57.33,57.39,57.33,57.37,4100.0,47.1402,47.1896,47.1402,47.1731,4100.0
2015-10-19 14:40:00,57.38,57.39,57.36,57.36,8248.0,47.1813,47.1896,47.1649,47.1649,8248.0
2015-10-19 14:45:00,57.36,57.38,57.35,57.35,2150.0,47.1649,47.1813,47.1567,47.1567,2150.0
2015-10-19 14:50:00,57.35,57.38,57.35,57.37,21530.0,47.1567,47.1813,47.1567,47.1731,21530.0
2015-10-19 14:55:00,57.37,57.39,57.36,57.39,13611.0,47.1731,47.1896,47.1649,47.1896,13611.0
2015-10-19 15:00:00,57.39,57.43,57.38,57.42,2700.0,47.1896,47.2225,47.1813,47.2142,2700.0
2015-10-19 15:05:00,57.41,57.43,57.4,57.4,3083.0,47.206,47.2225,47.1978,47.1978,3083.0
2015-10-19 15:10:00,57.4,57.43,57.4,57.42,4034.0,47.1978,47.2225,47.1978,47.2142,4034.0
2015-10-19 15:15:00,57.42,57.43,57.41,57.42,5102.0,47.2142,47.2225,47.206,47.2142,5102.0
2015-10-19 15:20:00,57.42,57.45,57.42,57.45,23300.0,47.2142,47.2389,47.2142,47.2389,23300.0
2015-10-19 15:25:00,57.45,57.47,57.44,57.44,7025.0,47.2389,47.2553,47.2307,47.2307,7025.0
2015-10-19 15:30:00,57.45,57.45,57.42,57.42,2417.0,47.2389,47.2389,47.2142,47.2142,2417.0
2015-10-19 15:35:00,57.43,57.44,57.42,57.42,7446.0,47.2225,47.2307,47.2142,47.2142,7446.0
2015-10-19 15:40:00,57.41,57.42,57.4,57.42,800.0,47.206,47.2142,47.1978,47.2142,800.0
2015-10-19 15:45:00,57.42,57.44,57.42,57.43,1400.0,47.2142,47.2307,47.2142,47.2225,1400.0
2015-10-19 15:50:00,57.42,57.44,57.41,57.43,10444.0,47.2142,47.2307,47.206,47.2225,10444.0
2015-10-19 15:55:00,57.43,57.51,57.42,57.49,60010.0,47.2225,47.2882,47.2142,47.2718,60010.0
2015-10-20 09:30:00,57.36,57.42,57.34,57.39,24753.0,47.1649,47.2142,47.1485,47.1896,24753.0
2015-10-20 09:35:00,57.38,57.38,57.31,57.32,7709.0,47.1813,47.1813,47.1238,47.132,7709.0
2015-10-20 09:40:00,57.31,57.34,57.31,57.33,8980.0,47.1238,47.1485,47.1238,47.1402,8980.0
2015-10-20 09:45:00,57.34,57.41,57.34,57.4,6868.0,47.1485,47.206,47.1485,47.1978,6868.0
2015-10-20 09:50:00,57.41,57.45,57.41,57.44,4945.0,47.206,47.2389,47.206,47.2307,4945.0
2015-10-20 09:55:00,57.44,57.47,57.43,57.46,9400.0,47.2307,47.2553,47.2225,47.2471,9400.0
2015-10-20 10:00:00,57.47,57.47,57.43,57.46,6650.0,47.2553,47.2553,47.2225,47.2471,6650.0
2015-10-20 10:05:00,57.46,57.52,57.46,57.51,2150.0,47.2471,47.2965,47.2471,47.2882,2150.0
2015-10-20 10:10:00,57.51,57.53,57.47,57.47,4180.0,47.2882,47.3047,47.2553,47.2553,4180.0
2015-10-20 10:15:00,57.48,57.5,57.47,57.49,17712.0,47.2636,47.28,47.2553,47.2718,17712.0
2015-10-20 10:20:00,57.49,57.52,57.47,57.48,245727.0,47.2718,47.2965,47.2553,47.2636,245727.0
2015-10-20 10:25:00,57.48,57.5,57.47,57.48,5331.0,47.2636,47.28,47.2553,47.2636,5331.0
2015-10-20 10:30:00,57.5,57.5,57.45,57.48,4488.0,47.28,47.28,47.2389,47.2636,4488.0
2015-10-20 10:35:00,57.48,57.52,57.47,57.52,5525.0,47.2636,47.2965,47.2553,47.2965,5525.0
2015-10-20 10:40:00,57.52,57.59,57.52,57.57,55565.0,47.2965,47.354,47.2965,47.3376,55565.0
2015-10-20 10:45:00,57.57,57.6,57.57,57.57,2103.0,47.3376,47.3622,47.3376,47.3376,2103.0
2015-10-20 10:50:00,57.59,57.6,57.57,57.57,3950.0,47.354,47.3622,47.3376,47.3376,3950.0
2015-10-20 10:55:00,57.56,57.57,57.54,57.55,2332.0,47.3294,47.3376,47.3129,47.3211,2332.0
2015-10-20 11:00:00,57.56,57.57,57.5,57.5,4490.0,47.3294,47.3376,47.28,47.28,4490.0
2015-10-20 11:05:00,57.5,57.51,57.45,57.46,5095.0,47.28,47.2882,47.2389,47.2471,5095.0
2015-10-20 11:10:00,57.47,57.47,57.4,57.43,4250.0,47.2553,47.2553,47.1978,47.2225,4250.0
2015-10-20 11:15:00,57.42,57.46,57.42,57.46,3653.0,47.2142,47.2471,47.2142,47.2471,3653.0
2015-10-20 11:20:00,57.46,57.48,57.45,57.47,2226.0,47.2471,47.2636,47.2389,47.2553,2226.0
2015-10-20 11:25:00,57.48,57.51,57.48,57.51,4894.0,47.2636,47.2882,47.2636,47.2882,4894.0
2015-10-20 11:30:00,57.51,57.51,57.44,57.44,5200.0,47.2882,47.2882,47.2307,47.2307,5200.0
2015-10-20 11:35:00,57.43,57.47,57.42,57.47,5300.0,47.2225,47.2553,47.2142,47.2553,5300.0
2015-10-20 11:40:00,57.48,57.5,57.46,57.5,3671.0,47.2636,47.28,47.2471,47.28,3671.0
2015-10-20 11:45:00,57.48,57.51,57.46,57.46,5800.0,47.2636,47.2882,47.2471,47.2471,5800.0
2015-10-20 11:50:00,57.45,57.48,57.42,57.42,3940.0,47.2389,47.2636,47.2142,47.2142,3940.0
2015-10-20 11:55:00,57.41,57.45,57.38,57.43,8236.0,47.206,47.2389,47.1813,47.2225,8236.0
2015-10-20 12:00:00,57.44,57.44,57.39,57.39,3740.0,47.2307,47.2307,47.1896,47.1896,3740.0
2015-10-20 12:05:00,57.4,57.45,57.4,57.45,2200.0,47.1978,47.2389,47.1978,47.2389,2200.0
2015-10-20 12:10:00,57.45,57.46,57.43,57.43,5678.0,47.2389,47.2471,47.2225,47.2225,5678.0
2015-10-20 12:15:00,57.44,57.44,57.39,57.39,5089.0,47.2307,47.2307,47.1896,47.1896,5089.0
2015-10-20 12:20:00,57.39,57.4,57.37,57.38,4435.0,47.1896,47.1978,47.1731,47.1813,4435.0
2015-10-20 12:25:00,57.37,57.43,57.37,57.43,4100.0,47.1731,47.2225,47.1731,47.2225,4100.0
2015-10-20 12:30:00,57.42,57.43,57.39,57.39,2700.0,47.2142,47.2225,47.1896,47.1896,2700.0
2015-10-20 12:35:00,57.38,57.39,57.34,57.35,17974.0,47.1813,47.1896,47.1485,47.1567,17974.0
2015-10-20 12:40:00,57.35,57.41,57.34,57.4,12909.0,47.1567,47.206,47.1485,47.1978,12909.0
2015-10-20 12:45:00,57.4,57.42,57.39,57.39,2500.0,47.1978,47.2142,47.1896,47.1896,2500.0
2015-10-20 12:50:00,57.38,57.42,57.38,57.4,1852.0,47.1813,47.2142,47.1813,47.1978,1852.0
2015-10-20 12:55:00,57.41,57.43,57.39,57.43,4844.0,47.206,47.2225,47.1896,47.2225,4844.0
2015-10-20 13:00:00,57.42,57.42,57.39,57.39,9060.0,47.2142,47.2142,47.1896,47.1896,9060.0
2015-10-20 13:05:00,57.39,57.4,57.36,57.36,4060.0,47.1896,47.1978,47.1649,47.1649,4060.0
2015-10-20 13:10:00,57.37,57.4,57.37,57.39,1600.0,47.1731,47.1978,47.1731,47.1896,1600.0
2015-10-20 13:15:00,57.39,57.44,57.39,57.4,7320.0,47.1896,47.2307,47.1896,47.1978,7320.0
2015-10-20 13:20:00,57.4,57.42,57.39,57.39,11770.0,47.1978,47.2142,47.1896,47.1896,11770.0
2015-10-20 13:25:00,57.38,57.38,57.34,57.36,3593.0,47.1813,47.1813,47.1485,47.1649,3593.0
2015-10-20 13:30:00,57.36,57.36,57.32,57.34,2070.0,47.1649,47.1649,47.132,47.1485,2070.0
2015-10-20 13:35:00,57.34,57.35,57.32,57.33,9741.0,47.1485,47.1567,47.132,47.1402,9741.0
2015-10-20 13:40:00,57.33,57.35,57.32,57.32,29702.0,47.1402,47.1567,47.132,47.132,29702.0
2015-10-20 13:45:00,57.33,57.33,57.29,57.32,6730.0,47.1402,47.1402,47.1073,47.132,6730.0
2015-10-20 13:50:00,57.31,57.33,57.29,57.33,5895.0,47.1238,47.1402,47.1073,47.1402,5895.0
2015-10-20 13:55:00,57.32,57.33,57.31,57.31,4163.0,47.132,47.1402,47.1238,47.1238,4163.0
2015-10-20 14:00:00,57.32,57.33,57.29,57.32,2760.0,47.132,47.1402,47.1073,47.132,2760.0
2015-10-20 14:05:00,57.32,57.33,57.29,57.31,102536.0,47.132,47.1402,47.1073,47.1238,102536.0
2015-10-20 14:10:00,57.31,57.35,57.3,57.35,39093.0,47.1238,47.1567,47.1156,47.1567,39093.0
2015-10-20 14:15:00,57.35,57.36,57.33,57.35,3000.0,47.1567,47.1649,47.1402,47.1567,3000.0
2015-10-20 14:20:00,57.34,57.35,57.32,57.32,6850.0,47.1485,47.1567,47.132,47.132,6850.0
2015-10-20 14:25:00,57.33,57.38,57.33,57.37,7218.0,47.1402,47.1813,47.1402,47.1731,7218.0
2015-10-20 14:30:00,57.37,57.39,57.37,57.37,5475.0,47.1731,47.1896,47.1731,47.1731,5475.0
2015-10-20 14:35:00,57.37,57.37,57.34,57.36,7714.0,47.1731,47.1731,47.1485,47.1649,7714.0
2015-10-20 14:40:00,57.39,57.41,57.37,57.37,5214.0,47.1896,47.206,47.1731,47.1731,5214.0
2015-10-20 14:45:00,57.37,57.4,57.37,57.39,7156.0,47.1731,47.1978,47.1731,47.1896,7156.0
2015-10-20 14:50:00,57.39,57.44,57.38,57.43,10800.0,47.1896,47.2307,47.1813,47.2225,10800.0
2015-10-20 14:55:00,57.43,57.45,57.41,57.44,11338.0,47.2225,47.2389,47.206,47.2307,11338.0
2015-10-20 15:00:00,57.45,57.47,57.42,57.43,9639.0,47.2389,47.2553,47.2142,47.2225,9639.0
2015-10-20 15:05:00,57.43,57.44,57.42,57.44,2800.0,47.2225,47.2307,47.2142,47.2307,2800.0
2015-10-20 15:10:00,57.43,57.45,57.42,57.43,37636.0,47.2225,47.2389,47.2142,47.2225,37636.0
2015-10-20 15:15:00,57.43,57.44,57.38,57.38,4760.0,47.2225,47.2307,47.1813,47.1813,4760.0
2015-10-20 15:20:00,57.4,57.44,57.4,57.44,4702.0,47.1978,47.2307,47.1978,47.2307,4702.0
2015-10-20 15:25:00,57.44,57.48,57.44,57.45,6529.0,47.2307,47.2636,47.2307,47.2389,6529.0
2015-10-20 15:30:00,57.46,57.46,57.41,57.42,16046.0,47.2471,47.2471,47.206,47.2142,16046.0
2015-10-20 15:35:00,57.42,57.45,57.4,57.44,12977.0,47.2142,47.2389,47.1978,47.2307,12977.0
2015-10-20 15:40:00,57.43,57.45,57.42,57.42,7556.0,47.2225,47.2389,47.2142,47.2142,7556.0
2015-10-20 15:45:00,57.42,57.42,57.36,57.39,8998.0,47.2142,47.2142,47.1649,47.1896,8998.0
2015-10-20 15:50:00,57.38,57.39,57.35,57.39,21650.0,47.1813,47.1896,47.1567,47.1896,21650.0
2015-10-20 15:55:00,57.4,57.41,57.37,57.38,55018.0,47.1978,47.206,47.1731,47.1813,55018.0
2015-10-21 09:30:00,57.61,57.62,57.52,57.55,47803.0,47.3705,47.3787,47.2965,47.3211,47803.0
2015-10-21 09:35:00,57.55,57.56,57.49,57.5,9408.0,47.3211,47.3294,47.2718,47.28,9408.0
2015-10-21 09:40:00,57.49,57.57,57.47,57.57,29666.0,47.2718,47.3376,47.2553,47.3376,29666.0
2015-10-21 09:45:00,57.57,57.59,57.54,57.55,5872.0,47.3376,47.354,47.3129,47.3211,5872.0
2015-10-21 09:50:00,57.55,57.56,57.49,57.49,7371.0,47.3211,47.3294,47.2718,47.2718,7371.0
2015-10-21 09:55:00,57.49,57.51,57.48,57.5,6397.0,47.2718,47.2882,47.2636,47.28,6397.0
2015-10-21 10:00:00,57.5,57.5,57.41,57.44,16571.0,47.28,47.28,47.206,47.2307,16571.0
2015-10-21 10:05:00,57.44,57.44,57.39,57.43,167024.0,47.2307,47.2307,47.1896,47.2225,167024.0
2015-10-21 10:10:00,57.43,57.43,57.4,57.4,4868.0,47.2225,47.2225,47.1978,47.1978,4868.0
2015-10-21 10:15:00,57.38,57.39,57.35,57.36,5750.0,47.1813,47.1896,47.1567,47.1649,5750.0
2015-10-21 10:20:00,57.35,57.35,57.31,57.31,17358.0,47.1567,47.1567,47.1238,47.1238,17358.0
2015-10-21 10:25:00,57.3,57.33,57.28,57.31,49080.0,47.1156,47.1402,47.0991,47.1238,49080.0
2015-10-21 10:30:00,57.3,57.3,57.26,57.26,19899.0,47.1156,47.1156,47.0827,47.0827,19899.0
2015-10-21 10:35:00,57.25,57.32,57.23,57.3,17572.0,47.0745,47.132,47.058,47.1156,17572.0
2015-10-21 10:40:00,57.3,57.37,57.29,57.37,8511.0,47.1156,47.1731,47.1073,47.1731,8511.0
2015-10-21 10:45:00,57.37,57.38,57.34,57.34,3354.0,47.1731,47.1813,47.1485,47.1485,3354.0
2015-10-21 10:50:00,57.33,57.36,57.31,57.35,4665.0,47.1402,47.1649,47.1238,47.1567,4665.0
2015-10-21 10:55:00,57.36,57.42,57.36,57.41,7229.0,47.1649,47.2142,47.1649,47.206,7229.0
2015-10-21 11:00:00,57.42,57.42,57.4,57.4,4584.0,47.2142,47.2142,47.1978,47.1978,4584.0
2015-10-21 11:05:00,57.39,57.39,57.32,57.32,9325.0,47.1896,47.1896,47.132,47.132,9325.0
2015-10-21 11:10:00,57.32,57.32,57.3,57.31,15434.0,47.132,47.132,47.1156,47.1238,15434.0
2015-10-21 11:15:00,57.32,57.39,57.32,57.39,23100.0,47.132,47.1896,47.132,47.1896,23100.0
2015-10-21 11:20:00,57.38,57.46,57.37,57.46,5902.0,47.1813,47.2471,47.1731,47.2471,5902.0
2015-10-21 11:25:00,57.45,57.46,57.43,57.43,2202.0,47.2389,47.2471,47.2225,47.2225,2202.0
2015-10-21 11:30:00,57.44,57.51,57.42,57.5,6071.0,47.2307,47.2882,47.2142,47.28,6071.0
2015-10-21 11:35:00,57.5,57.51,57.47,57.49,4629.0,47.28,47.2882,47.2553,47.2718,4629.0
2015-10-21 11:40:00,57.5,57.5,57.46,57.47,1705.0,47.28,47.28,47.2471,47.2553,1705.0
2015-10-21 11:45:00,57.49,57.49,57.46,57.46,3200.0,47.2718,47.2718,47.2471,47.2471,3200.0
2015-10-21 11:50:00,57.46,57.47,57.43,57.43,3400.0,47.2471,47.2553,47.2225,47.2225,3400.0
2015-10-21 11:55:00,57.44,57.45,57.43,57.44,9605.0,47.2307,47.2389,47.2225,47.2307,9605.0
2015-10-21 12:00:00,57.44,57.44,57.42,57.42,4100.0,47.2307,47.2307,47.2142,47.2142,4100.0
2015-10-21 12:05:00,57.42,57.46,57.42,57.46,2332.0,47.2142,47.2471,47.2142,47.2471,2332.0
2015-10-21 12:10:00,57.45,57.47,57.43,57.47,11471.0,47.2389,47.2553,47.2225,47.2553,11471.0
2015-10-21 12:15:00,57.47,57.48,57.43,57.44,12588.0,47.2553,47.2636,47.2225,47.2307,12588.0
2015-10-21 12:20:00,57.44,57.47,57.44,57.46,4236.0,47.2307,47.2553,47.2307,47.2471,4236.0
2015-10-21 12:25:00,57.47,57.47,57.45,57.46,3578.0,47.2553,47.2553,47.2389,47.2471,3578.0
2015-10-21 12:30:00,57.46,57.47,57.44,57.47,5800.0,47.2471,47.2553,47.2307,47.2553,5800.0
2015-10-21 12:35:00,57.46,57.48,57.46,57.48,3700.0,47.2471,47.2636,47.2471,47.2636,3700.0
2015-10-21 12:40:00,57.48,57.48,57.46,57.46,1600.0,47.2636,47.2636,47.2471,47.2471,1600.0
2015-10-21 12:45:00,57.47,57.47,57.46,57.46,2600.0,47.2553,47.2553,47.2471,47.2471,2600.0
2015-10-21 12:50:00,57.48,57.48,57.45,57.47,3900.0,47.2636,47.2636,47.2389,47.2553,3900.0
2015-10-21 12:55:00,57.47,57.48,57.41,57.41,8340.0,47.2553,47.2636,47.206,47.206,8340.0
2015-10-21 13:00:00,57.4,57.4,57.34,57.35,8512.0,47.1978,47.1978,47.1485,47.1567,8512.0
2015-10-21 13:05:00,57.35,57.35,57.31,57.32,5800.0,47.1567,47.1567,47.1238,47.132,5800.0
2015-10-21 13:10:00,57.32,57.32,57.3,57.3,4401.0,47.132,47.132,47.1156,47.1156,4401.0
2015-10-21 13:15:00,57.31,57.31,57.2,57.2,25866.0,47.1238,47.1238,47.0333,47.0333,25866.0
2015-10-21 13:20:00,57.19,57.22,57.17,57.2,7498.0,47.0251,47.0498,47.0087,47.0333,7498.0
2015-10-21 13:25:00,57.2,57.2,57.13,57.13,15454.0,47.0333,47.0333,46.9758,46.9758,15454.0
2015-10-21 13:30:00,57.12,57.2,57.11,57.17,24593.0,46.9676,47.0333,46.9593,47.0087,24593.0
2015-10-21 13:35:00,57.18,57.18,57.13,57.14,4876.0,47.0169,47.0169,46.9758,46.984,4876.0
2015-10-21 13:40:00,57.15,57.22,57.15,57.2,8427.0,46.9922,47.0498,46.9922,47.0333,8427.0
2015-10-21 13:45:00,57.2,57.2,57.17,57.18,7720.0,47.0333,47.0333,47.0087,47.0169,7720.0
2015-10-21 13:50:00,57.19,57.23,57.16,57.22,25947.0,47.0251,47.058,47.0004,47.0498,25947.0
2015-10-21 13:55:00,57.22,57.23,57.17,57.17,19289.0,47.0498,47.058,47.0087,47.0087,19289.0
2015-10-21 14:00:00,57.16,57.19,57.12,57.15,6308.0,47.0004,47.0251,46.9676,46.9922,6308.0
2015-10-21 14:05:00,57.15,57.21,57.12,57.19,225975.0,46.9922,47.0416,46.9676,47.0251,225975.0
2015-10-21 14:10:00,57.19,57.22,57.18,57.22,5812.0,47.0251,47.0498,47.0169,47.0498,5812.0
2015-10-21 14:15:00,57.22,57.25,57.2,57.25,6803.0,47.0498,47.0745,47.0333,47.0745,6803.0
2015-10-21 14:20:00,57.23,57.23,57.2,57.2,6313.0,47.058,47.058,47.0333,47.0333,6313.0
2015-10-21 14:25:00,57.21,57.25,57.18,57.24,10165.0,47.0416,47.0745,47.0169,47.0662,10165.0
2015-10-21 14:30:00,57.24,57.27,57.23,57.25,19500.0,47.0662,47.0909,47.058,47.0745,19500.0
2015-10-21 14:35:00,57.26,57.37,57.24,57.36,40690.0,47.0827,47.1731,47.0662,47.1649,40690.0
2015-10-21 14:40:00,57.36,57.38,57.35,57.36,16970.0,47.1649,47.1813,47.1567,47.1649,16970.0
2015-10-21 14:45:00,57.36,57.36,57.32,57.34,14590.0,47.1649,47.1649,47.132,47.1485,14590.0
2015-10-21 14:50:00,57.34,57.35,57.33,57.34,13522.0,47.1485,47.1567,47.1402,47.1485,13522.0
2015-10-21 14:55:00,57.34,57.34,57.3,57.31,8636.0,47.1485,47.1485,47.1156,47.1238,8636.0
2015-10-21 15:00:00,57.32,57.36,57.32,57.35,11265.0,47.132,47.1649,47.132,47.1567,11265.0
2015-10-21 15:05:00,57.36,57.39,57.34,57.39,15655.0,47.1649,47.1896,47.1485,47.1896,15655.0
2015-10-21 15:10:00,57.39,57.39,57.27,57.28,13476.0,47.1896,47.1896,47.0909,47.0991,13476.0
2015-10-21 15:15:00,57.27,57.27,57.2,57.2,15887.0,47.0909,47.0909,47.0333,47.0333,15887.0
2015-10-21 15:20:00,57.19,57.26,57.19,57.22,5100.0,47.0251,47.0827,47.0251,47.0498,5100.0
2015-10-21 15:25:00,57.24,57.25,57.21,57.24,11450.0,47.0662,47.0745,47.0416,47.0662,11450.0
2015-10-21 15:30:00,57.23,57.23,57.19,57.23,5400.0,47.058,47.058,47.0251,47.058,5400.0
2015-10-21 15:35:00,57.22,57.23,57.19,57.22,5700.0,47.0498,47.058,47.0251,47.0498,5700.0
2015-10-21 15:40:00,57.22,57.22,57.12,57.13,35697.0,47.0498,47.0498,46.9676,46.9758,35697.0
2015-10-21 15:45:00,57.13,57.15,57.11,57.13,9700.0,46.9758,46.9922,46.9593,46.9758,9700.0
2015-10-21 15:50:00,57.12,57.12,57.08,57.09,14167.0,46.9676,46.9676,46.9347,46.9429,14167.0
2015-10-21 15:55:00,57.09,57.1,57.05,57.09,32544.0,46.9429,46.9511,46.91,46.9429,32544.0
2015-10-22 09:30:00,57.4,57.54,57.4,57.5,39218.0,47.1978,47.3129,47.1978,47.28,39218.0
2015-10-22 09:35:00,57.5,57.52,57.42,57.5,25587.0,47.28,47.2965,47.2142,47.28,25587.0
2015-10-22 09:40:00,57.5,57.61,57.5,57.61,13525.0,47.28,47.3705,47.28,47.3705,13525.0
2015-10-22 09:45:00,57.61,57.66,57.58,57.65,113877.0,47.3705,47.4116,47.3458,47.4034,113877.0
2015-10-22 09:50:00,57.66,57.7,57.55,57.66,1049193.0,47.4116,47.4445,47.3211,47.4116,1049193.0
2015-10-22 09:55:00,57.66,57.67,57.62,57.64,342012.0,47.4116,47.4198,47.3787,47.3951,342012.0
2015-10-22 10:00:00,57.65,57.68,57.62,57.67,349455.0,47.4034,47.428,47.3787,47.4198,349455.0
2015-10-22 10:05:00,57.66,57.71,57.66,57.68,83917.0,47.4116,47.4527,47.4116,47.428,83917.0
2015-10-22 10:10:00,57.69,57.71,57.66,57.7,11642.0,47.4362,47.4527,47.4116,47.4445,11642.0
2015-10-22 10:15:00,57.7,57.78,57.69,57.78,9145.0,47.4445,47.5103,47.4362,47.5103,9145.0
2015-10-22 10:20:00,57.78,57.78,57.75,57.76,6217.0,47.5103,47.5103,47.4856,47.4938,6217.0
2015-10-22 10:25:00,57.76,57.76,57.7,57.71,18784.0,47.4938,47.4938,47.4445,47.4527,18784.0
2015-10-22 10:30:00,57.71,57.71,57.68,57.69,7525.0,47.4527,47.4527,47.428,47.4362,7525.0
2015-10-22 10:35:00,57.7,57.74,57.67,57.7,28582.0,47.4445,47.4774,47.4198,47.4445,28582.0
2015-10-22 10:40:00,57.71,57.72,57.68,57.72,37995.0,47.4527,47.4609,47.428,47.4609,37995.0
2015-10-22 10:45:00,57.72,57.78,57.71,57.77,52863.0,47.4609,47.5103,47.4527,47.502,52863.0
2015-10-22 10:50:00,57.77,57.77,57.72,57.72,68810.0,47.502,47.502,47.4609,47.4609,68810.0
2015-10-22 10:55:00,57.71,57.78,57.71,57.78,46032.0,47.4527,47.5103,47.4527,47.5103,46032.0
2015-10-22 11:00:00,57.77,57.78,57.75,57.77,47081.0,47.502,47.5103,47.4856,47.502,47081.0
2015-10-22 11:05:00,57.77,57.78,57.75,57.76,26653.0,47.502,47.5103,47.4856,47.4938,26653.0
2015-10-22 11:10:00,57.76,57.79,57.75,57.78,4955.0,47.4938,47.5185,47.4856,47.5103,4955.0
2015-10-22 11:15:00,57.8,57.8,57.79,57.79,3900.0,47.5267,47.5267,47.5185,47.5185,3900.0
2015-10-22 11:20:00,57.79,57.79,57.77,57.79,4900.0,47.5185,47.5185,47.502,47.5185,4900.0
2015-10-22 11:25:00,57.79,57.79,57.75,57.76,11825.0,47.5185,47.5185,47.4856,47.4938,11825.0
2015-10-22 11:30:00,57.77,57.77,57.73,57.74,28027.0,47.502,47.502,47.4691,47.4774,28027.0
2015-10-22 11:35:00,57.73,57.77,57.72,57.77,89314.0,47.4691,47.502,47.4609,47.502,89314.0
2015-10-22 11:40:00,57.77,57.8,57.76,57.8,5387.0,47.502,47.5267,47.4938,47.5267,5387.0
2015-10-22 11:45:00,57.8,57.86,57.79,57.84,9624.0,47.5267,47.576,47.5185,47.5596,9624.0
2015-10-22 11:50:00,57.85,57.89,57.84,57.84,9627.0,47.5678,47.6007,47.5596,47.5596,9627.0
2015-10-22 11:55:00,57.84,57.85,57.83,57.84,7605.0,47.5596,47.5678,47.5514,47.5596,7605.0
2015-10-22 12:00:00,57.84,57.84,57.81,57.82,13252.0,47.5596,47.5596,47.5349,47.5431,13252.0
2015-10-22 12:05:00,57.84,57.85,57.82,57.84,14782.0,47.5596,47.5678,47.5431,47.5596,14782.0
2015-10-22 12:10:00,57.85,57.86,57.85,57.86,10575.0,47.5678,47.576,47.5678,47.576,10575.0
2015-10-22 12:15:00,57.85,57.87,57.85,57.87,52395.0,47.5678,47.5843,47.5678,47.5843,52395.0
2015-10-22 12:20:00,57.87,57.92,57.86,57.91,60051.0,47.5843,47.6254,47.576,47.6171,60051.0
2015-10-22 12:25:00,57.91,57.96,57.9,57.95,74374.0,47.6171,47.6583,47.6089,47.65,74374.0
2015-10-22 12:30:00,57.96,57.97,57.95,57.95,5000.0,47.6583,47.6665,47.65,47.65,5000.0
2015-10-22 12:35:00,57.96,57.99,57.96,57.99,4400.0,47.6583,47.6829,47.6583,47.6829,4400.0
2015-10-22 12:40:00,58.0,58.02,57.99,57.99,6218.0,47.6911,47.7076,47.6829,47.6829,6218.0
2015-10-22 12:45:00,58.0,58.0,58.0,58.0,1800.0,47.6911,47.6911,47.6911,47.6911,1800.0
2015-10-22 12:50:00,58.0,58.0,57.96,57.99,5386.0,47.6911,47.6911,47.6583,47.6829,5386.0
2015-10-22 12:55:00,57.98,58.0,57.95,57.99,2762.0,47.6747,47.6911,47.65,47.6829,2762.0
2015-10-22 13:00:00,57.99,57.99,57.96,57.98,4927.0,47.6829,47.6829,47.6583,47.6747,4927.0
2015-10-22 13:05:00,57.99,58.0,57.98,58.0,2707.0,47.6829,47.6911,47.6747,47.6911,2707.0
2015-10-22 13:10:00,57.99,58.01,57.97,58.0,19311.0,47.6829,47.6994,47.6665,47.6911,19311.0
2015-10-22 13:15:00,58.0,58.0,57.95,57.96,26473.0,47.6911,47.6911,47.65,47.6583,26473.0
2015-10-22 13:20:00,57.96,57.98,57.95,57.97,24518.0,47.6583,47.6747,47.65,47.6665,24518.0
2015-10-22 13:25:00,57.97,57.97,57.92,57.94,3103.0,47.6665,47.6665,47.6254,47.6418,3103.0
2015-10-22 13:30:00,57.95,57.95,57.94,57.95,1100.0,47.65,47.65,47.6418,47.65,1100.0
2015-10-22 13:35:00,57.95,57.95,57.94,57.95,1700.0,47.65,47.65,47.6418,47.65,1700.0
2015-10-22 13:40:00,57.94,57.95,57.89,57.89,5407.0,47.6418,47.65,47.6007,47.6007,5407.0
2015-10-22 13:45:00,57.9,57.9,57.88,57.88,37197.0,47.6089,47.6089,47.5925,47.5925,37197.0
2015-10-22 13:50:00,57.88,57.89,57.85,57.86,6460.0,47.5925,47.6007,47.5678,47.576,6460.0
2015-10-22 13:55:00,57.86,57.87,57.85,57.85,1600.0,47.576,47.5843,47.5678,47.5678,1600.0
2015-10-22 14:00:00,57.84,57.85,57.8,57.81,9071.0,47.5596,47.5678,47.5267,47.5349,9071.0
2015-10-22 14:05:00,57.8,57.8,57.76,57.77,2585.0,47.5267,47.5267,47.4938,47.502,2585.0
2015-10-22 14:10:00,57.78,57.81,57.76,57.76,4287.0,47.5103,47.5349,47.4938,47.4938,4287.0
2015-10-22 14:15:00,57.78,57.78,57.71,57.72,5016.0,47.5103,47.5103,47.4527,47.4609,5016.0
2015-10-22 14:20:00,57.71,57.76,57.69,57.76,3280.0,47.4527,47.4938,47.4362,47.4938,3280.0
2015-10-22 14:25:00,57.77,57.83,57.77,57.82,34142.0,47.502,47.5514,47.502,47.5431,34142.0
2015-10-22 14:30:00,57.81,57.82,57.77,57.79,113498.0,47.5349,47.5431,47.502,47.5185,113498.0
2015-10-22 14:35:00,57.8,57.86,57.79,57.86,16179.0,47.5267,47.576,47.5185,47.576,16179.0
2015-10-22 14:40:00,57.85,57.88,57.84,57.86,9629.0,47.5678,47.5925,47.5596,47.576,9629.0
2015-10-22 14:45:00,57.86,57.89,57.85,57.88,29703.0,47.576,47.6007,47.5678,47.5925,29703.0
2015-10-22 14:50:00,57.88,57.93,57.87,57.92,48095.0,47.5925,47.6336,47.5843,47.6254,48095.0
2015-10-22 14:55:00,57.91,57.93,57.89,57.93,63556.0,47.6171,47.6336,47.6007,47.6336,63556.0
2015-10-22 15:00:00,57.93,57.93,57.88,57.92,44283.0,47.6336,47.6336,47.5925,47.6254,44283.0
2015-10-22 15:05:00,57.92,57.92,57.84,57.84,12718.0,47.6254,47.6254,47.5596,47.5596,12718.0
2015-10-22 15:10:00,57.85,57.89,57.84,57.89,5909.0,47.5678,47.6007,47.5596,47.6007,5909.0
2015-10-22 15:15:00,57.88,57.92,57.88,57.88,13273.0,47.5925,47.6254,47.5925,47.5925,13273.0
2015-10-22 15:20:00,57.88,57.92,57.87,57.9,10820.0,47.5925,47.6254,47.5843,47.6089,10820.0
2015-10-22 15:25:00,57.9,57.99,57.9,57.99,19946.0,47.6089,47.6829,47.6089,47.6829,19946.0
2015-10-22 15:30:00,57.98,57.99,57.93,57.93,36550.0,47.6747,47.6829,47.6336,47.6336,36550.0
2015-10-22 15:35:00,57.94,57.94,57.89,57.9,20773.0,47.6418,47.6418,47.6007,47.6089,20773.0
2015-10-22 15:40:00,57.9,57.92,57.89,57.92,43292.0,47.6089,47.6254,47.6007,47.6254,43292.0
2015-10-22 15:45:00,57.93,57.94,57.87,57.87,14457.0,47.6336,47.6418,47.5843,47.5843,14457.0
2015-10-22 15:50:00,57.88,57.89,57.86,57.88,12278.0,47.5925,47.6007,47.576,47.5925,12278.0
2015-10-22 15:55:00,57.87,57.92,57.87,57.92,51461.0,47.5843,47.6254,47.5843,47.6254,51461.0
2015-10-23 09:30:00,58.54,58.54,58.35,58.41,34203.0,48.1352,48.1352,47.9789,48.0283,34203.0
2015-10-23 09:35:00,58.41,58.42,58.34,58.41,13670.0,48.0283,48.0365,47.9707,48.0283,13670.0
2015-10-23 09:40:00,58.4,58.44,58.36,58.43,18992.0,48.0201,48.0529,47.9872,48.0447,18992.0
2015-10-23 09:45:00,58.43,58.47,58.42,58.45,14959.0,48.0447,48.0776,48.0365,48.0612,14959.0
2015-10-23 09:50:00,58.47,58.48,58.46,58.47,10016.0,48.0776,48.0858,48.0694,48.0776,10016.0
2015-10-23 09:55:00,58.47,58.52,58.46,58.5,26728.0,48.0776,48.1187,48.0694,48.1023,26728.0
2015-10-23 10:00:00,58.5,58.51,58.42,58.46,23233.0,48.1023,48.1105,48.0365,48.0694,23233.0
2015-10-23 10:05:00,58.45,58.47,58.4,58.43,49976.0,48.0612,48.0776,48.0201,48.0447,49976.0
2015-10-23 10:10:00,58.45,58.45,58.37,58.37,7150.0,48.0612,48.0612,47.9954,47.9954,7150.0
2015-10-23 10:15:00,58.37,58.39,58.32,58.34,33240.0,47.9954,48.0118,47.9543,47.9707,33240.0
2015-10-23 10:20:00,58.36,58.38,58.34,58.38,27946.0,47.9872,48.0036,47.9707,48.0036,27946.0
2015-10-23 10:25:00,58.38,58.41,58.36,58.36,26942.0,48.0036,48.0283,47.9872,47.9872,26942.0
2015-10-23 10:30:00,58.36,58.43,58.36,58.43,26161.0,47.9872,48.0447,47.9872,48.0447,26161.0
2015-10-23 10:35:00,58.41,58.42,58.39,58.42,34091.0,48.0283,48.0365,48.0118,48.0365,34091.0
2015-10-23 10:40:00,58.43,58.5,58.41,58.47,29581.0,48.0447,48.1023,48.0283,48.0776,29581.0
2015-10-23 10:45:00,58.48,58.48,58.4,58.4,7623.0,48.0858,48.0858,48.0201,48.0201,7623.0
2015-10-23 10:50:00,58.39,58.41,58.37,58.4,7259.0,48.0118,48.0283,47.9954,48.0201,7259.0
2015-10-23 10:55:00,58.39,58.4,58.33,58.4,4718.0,48.0118,48.0201,47.9625,48.0201,4718.0
2015-10-23 11:00:00,58.41,58.43,58.39,58.42,10636.0,48.0283,48.0447,48.0118,48.0365,10636.0
2015-10-23 11:05:00,58.41,58.45,58.41,58.41,73645.0,48.0283,48.0612,48.0283,48.0283,73645.0
2015-10-23 11:10:00,58.41,58.41,58.35,58.36,5632.0,48.0283,48.0283,47.9789,47.9872,5632.0
2015-10-23 11:15:00,58.36,58.36,58.31,58.31,15259.0,47.9872,47.9872,47.946,47.946,15259.0
2015-10-23 11:20:00,58.31,58.34,58.3,58.3,11914.0,47.946,47.9707,47.9378,47.9378,11914.0
2015-10-23 11:25:00,58.28,58.33,58.26,58.29,8142.0,47.9214,47.9625,47.9049,47.9296,8142.0
2015-10-23 11:30:00,58.3,58.3,58.26,58.27,11068.0,47.9378,47.9378,47.9049,47.9132,11068.0
2015-10-23 11:35:00,58.27,58.27,58.19,58.22,9020.0,47.9132,47.9132,47.8474,47.872,9020.0
2015-10-23 11:40:00,58.22,58.29,58.22,58.28,5895.0,47.872,47.9296,47.872,47.9214,5895.0
2015-10-23 11:45:00,58.27,58.3,58.26,58.28,5806.0,47.9132,47.9378,47.9049,47.9214,5806.0
2015-10-23 11:50:00,58.29,58.3,58.26,58.3,3158.0,47.9296,47.9378,47.9049,47.9378,3158.0
2015-10-23 11:55:00,58.31,58.31,58.25,58.26,5048.0,47.946,47.946,47.8967,47.9049,5048.0
2015-10-23 12:00:00,58.26,58.3,58.23,58.3,3178.0,47.9049,47.9378,47.8803,47.9378,3178.0
2015-10-23 12:05:00,58.3,58.3,58.25,58.29,7900.0,47.9378,47.9378,47.8967,47.9296,7900.0
2015-10-23 12:10:00,58.28,58.29,58.26,58.28,10743.0,47.9214,47.9296,47.9049,47.9214,10743.0
2015-10-23 12:15:00,58.26,58.32,58.25,58.31,8708.0,47.9049,47.9543,47.8967,47.946,8708.0
2015-10-23 12:20:00,58.31,58.34,58.3,58.33,4294.0,47.946,47.9707,47.9378,47.9625,4294.0
2015-10-23 12:25:00,58.33,58.36,58.33,58.36,9561.0,47.9625,47.9872,47.9625,47.9872,9561.0
2015-10-23 12:30:00,58.36,58.37,58.35,58.35,3550.0,47.9872,47.9954,47.9789,47.9789,3550.0
2015-10-23 12:35:00,58.35,58.37,58.35,58.35,12700.0,47.9789,47.9954,47.9789,47.9789,12700.0
2015-10-23 12:40:00,58.35,58.35,58.32,58.35,5999.0,47.9789,47.9789,47.9543,47.9789,5999.0
2015-10-23 12:45:00,58.35,58.37,58.33,58.36,4714.0,47.9789,47.9954,47.9625,47.9872,4714.0
2015-10-23 12:50:00,58.36,58.37,58.34,58.34,10230.0,47.9872,47.9954,47.9707,47.9707,10230.0
2015-10-23 12:55:00,58.34,58.38,58.34,58.38,5900.0,47.9707,48.0036,47.9707,48.0036,5900.0
2015-10-23 13:00:00,58.37,58.38,58.32,58.32,6675.0,47.9954,48.0036,47.9543,47.9543,6675.0
2015-10-23 13:05:00,58.31,58.35,58.29,58.34,8939.0,47.946,47.9789,47.9296,47.9707,8939.0
2015-10-23 13:10:00,58.33,58.36,58.33,58.36,3686.0,47.9625,47.9872,47.9625,47.9872,3686.0
2015-10-23 13:15:00,58.36,58.38,58.36,58.36,8000.0,47.9872,48.0036,47.9872,47.9872,8000.0
2015-10-23 13:20:00,58.37,58.41,58.35,58.4,9323.0,47.9954,48.0283,47.9789,48.0201,9323.0
2015-10-23 13:25:00,58.39,58.42,58.39,58.41,3399.0,48.0118,48.0365,48.0118,48.0283,3399.0
2015-10-23 13:30:00,58.42,58.43,58.41,58.43,5881.0,48.0365,48.0447,48.0283,48.0447,5881.0
2015-10-23 13:35:00,58.44,58.46,58.43,58.44,8209.0,48.0529,48.0694,48.0447,48.0529,8209.0
2015-10-23 13:40:00,58.43,58.46,58.43,58.44,9626.0,48.0447,48.0694,48.0447,48.0529,9626.0
2015-10-23 13:45:00,58.44,58.47,58.44,58.47,11750.0,48.0529,48.0776,48.0529,48.0776,11750.0
2015-10-23 13:50:00,58.49,58.49,58.46,58.47,4373.0,48.0941,48.0941,48.0694,48.0776,4373.0
2015-10-23 13:55:00,58.46,58.47,58.43,58.43,3600.0,48.0694,48.0776,48.0447,48.0447,3600.0
2015-10-23 14:00:00,58.43,58.49,58.43,58.49,130893.0,48.0447,48.0941,48.0447,48.0941,130893.0
2015-10-23 14:05:00,58.48,58.49,58.47,58.47,20742.0,48.0858,48.0941,48.0776,48.0776,20742.0
2015-10-23 14:10:00,58.49,58.49,58.42,58.43,7089.0,48.0941,48.0941,48.0365,48.0447,7089.0
2015-10-23 14:15:00,58.44,58.49,58.43,58.48,12800.0,48.0529,48.0941,48.0447,48.0858,12800.0
2015-10-23 14:20:00,58.48,58.53,58.47,58.53,11768.0,48.0858,48.1269,48.0776,48.1269,11768.0
2015-10-23 14:25:00,58.53,58.54,58.51,58.52,8727.0,48.1269,48.1352,48.1105,48.1187,8727.0
2015-10-23 14:30:00,58.52,58.53,58.51,58.51,13289.0,48.1187,48.1269,48.1105,48.1105,13289.0
2015-10-23 14:35:00,58.52,58.57,58.51,58.57,8046.0,48.1187,48.1598,48.1105,48.1598,8046.0
2015-10-23 14:40:00,58.56,58.6,58.55,58.59,19551.0,48.1516,48.1845,48.1434,48.1763,19551.0
2015-10-23 14:45:00,58.6,58.62,58.59,58.61,22469.0,48.1845,48.2009,48.1763,48.1927,22469.0
2015-10-23 14:50:00,58.61,58.61,58.57,58.58,15942.0,48.1927,48.1927,48.1598,48.1681,15942.0
2015-10-23 14:55:00,58.58,58.59,58.56,58.56,8704.0,48.1681,48.1763,48.1516,48.1516,8704.0
2015-10-23 15:00:00,58.55,58.59,58.55,58.57,14778.0,48.1434,48.1763,48.1434,48.1598,14778.0
2015-10-23 15:05:00,58.57,58.57,58.51,58.53,21336.0,48.1598,48.1598,48.1105,48.1269,21336.0
2015-10-23 15:10:00,58.52,58.55,58.5,58.51,15319.0,48.1187,48.1434,48.1023,48.1105,15319.0
2015-10-23 15:15:00,58.51,58.53,58.5,58.5,25360.0,48.1105,48.1269,48.1023,48.1023,25360.0
2015-10-23 15:20:00,58.5,58.51,58.49,58.49,8415.0,48.1023,48.1105,48.0941,48.0941,8415.0
2015-10-23 15:25:00,58.48,58.48,58.45,58.47,27781.0,48.0858,48.0858,48.0612,48.0776,27781.0
2015-10-23 15:30:00,58.46,58.5,58.46,58.49,24914.0,48.0694,48.1023,48.0694,48.0941,24914.0
2015-10-23 15:35:00,58.5,58.52,58.47,58.5,48872.0,48.1023,48.1187,48.0776,48.1023,48872.0
2015-10-23 15:40:00,58.51,58.53,58.49,58.5,50428.0,48.1105,48.1269,48.0941,48.1023,50428.0
2015-10-23 15:45:00,58.51,58.56,58.51,58.54,47389.0,48.1105,48.1516,48.1105,48.1352,47389.0
2015-10-23 15:50:00,58.54,58.54,58.52,58.52,27952.0,48.1352,48.1352,48.1187,48.1187,27952.0
2015-10-23 15:55:00,58.53,58.53,58.5,58.52,70071.0,48.1269,48.1269,48.1023,48.1187,70071.0
2015-10-26 09:30:00,58.51,58.51,58.37,58.37,101119.0,48.1105,48.1105,47.9954,47.9954,101119.0
2015-10-26 09:35:00,58.43,58.44,58.39,58.39,3550.0,48.0447,48.0529,48.0118,48.0118,3550.0
2015-10-26 09:40:00,58.37,58.37,58.34,58.34,1355.0,47.9954,47.9954,47.9707,47.9707,1355.0
2015-10-26 09:45:00,58.35,58.37,58.31,58.31,11327.0,47.9789,47.9954,47.946,47.946,11327.0
2015-10-26 09:50:00,58.31,58.32,58.28,58.32,3951.0,47.946,47.9543,47.9214,47.9543,3951.0
2015-10-26 09:55:00,58.31,58.33,58.29,58.31,12821.0,47.946,47.9625,47.9296,47.946,12821.0
2015-10-26 10:00:00,58.31,58.34,58.27,58.3,110432.0,47.946,47.9707,47.9132,47.9378,110432.0
2015-10-26 10:05:00,58.33,58.35,58.32,58.34,14615.0,47.9625,47.9789,47.9543,47.9707,14615.0
2015-10-26 10:10:00,58.34,58.34,58.25,58.25,4500.0,47.9707,47.9707,47.8967,47.8967,4500.0
2015-10-26 10:15:00,58.25,58.28,58.25,58.27,2300.0,47.8967,47.9214,47.8967,47.9132,2300.0
2015-10-26 10:20:00,58.27,58.3,58.26,58.26,2196.0,47.9132,47.9378,47.9049,47.9049,2196.0
2015-10-26 10:25:00,58.29,58.34,58.29,58.32,12458.0,47.9296,47.9707,47.9296,47.9543,12458.0
2015-10-26 10:30:00,58.32,58.35,58.29,58.32,14999.0,47.9543,47.9789,47.9296,47.9543,14999.0
2015-10-26 10:35:00,58.31,58.35,58.31,58.34,2900.0,47.946,47.9789,47.946,47.9707,2900.0
2015-10-26 10:40:00,58.35,58.36,58.34,58.34,42664.0,47.9789,47.9872,47.9707,47.9707,42664.0
2015-10-26 10:45:00,58.33,58.37,58.33,58.36,16688.0,47.9625,47.9954,47.9625,47.9872,16688.0
2015-10-26 10:50:00,58.35,58.38,58.33,58.37,15750.0,47.9789,48.0036,47.9625,47.9954,15750.0
2015-10-26 10:55:00,58.37,58.37,58.33,58.34,3081.0,47.9954,47.9954,47.9625,47.9707,3081.0
2015-10-26 11:00:00,58.35,58.35,58.33,58.35,6250.0,47.9789,47.9789,47.9625,47.9789,6250.0
2015-10-26 11:05:00,58.36,58.36,58.34,58.36,8148.0,47.9872,47.9872,47.9707,47.9872,8148.0
2015-10-26 11:10:00,58.36,58.38,58.34,58.34,7016.0,47.9872,48.0036,47.9707,47.9707,7016.0
2015-10-26 11:15:00,58.34,58.34,58.3,58.3,25112.0,47.9707,47.9707,47.9378,47.9378,25112.0
2015-10-26 11:20:00,58.3,58.3,58.27,58.3,5897.0,47.9378,47.9378,47.9132,47.9378,5897.0
2015-10-26 11:25:00,58.29,58.3,58.27,58.28,5214.0,47.9296,47.9378,47.9132,47.9214,5214.0
2015-10-26 11:30:00,58.28,58.3,58.28,58.3,1345.0,47.9214,47.9378,47.9214,47.9378,1345.0
2015-10-26 11:35:00,58.3,58.32,58.29,58.29,3628.0,47.9378,47.9543,47.9296,47.9296,3628.0
2015-10-26 11:40:00,58.28,58.31,58.28,58.3,2855.0,47.9214,47.946,47.9214,47.9378,2855.0
2015-10-26 11:45:00,58.32,58.33,58.28,58.28,16649.0,47.9543,47.9625,47.9214,47.9214,16649.0
2015-10-26 11:50:00,58.28,58.3,58.28,58.29,1900.0,47.9214,47.9378,47.9214,47.9296,1900.0
2015-10-26 11:55:00,58.3,58.3,58.29,58.29,716.0,47.9378,47.9378,47.9296,47.9296,716.0
2015-10-26 12:00:00,58.29,58.31,58.27,58.27,9106.0,47.9296,47.946,47.9132,47.9132,9106.0
2015-10-26 12:05:00,58.28,58.29,58.27,58.27,4100.0,47.9214,47.9296,47.9132,47.9132,4100.0
2015-10-26 12:10:00,58.29,58.31,58.28,58.31,3900.0,47.9296,47.946,47.9214,47.946,3900.0
2015-10-26 12:15:00,58.31,58.31,58.29,58.3,3900.0,47.946,47.946,47.9296,47.9378,3900.0
2015-10-26 12:20:00,58.31,58.33,58.31,58.33,4923.0,47.946,47.9625,47.946,47.9625,4923.0
2015-10-26 12:25:00,58.33,58.36,58.32,58.36,5629.0,47.9625,47.9872,47.9543,47.9872,5629.0
2015-10-26 12:30:00,58.34,58.34,58.32,58.33,3900.0,47.9707,47.9707,47.9543,47.9625,3900.0
2015-10-26 12:35:00,58.33,58.33,58.32,58.33,1400.0,47.9625,47.9625,47.9543,47.9625,1400.0
2015-10-26 12:40:00,58.34,58.38,58.33,58.37,6699.0,47.9707,48.0036,47.9625,47.9954,6699.0
2015-10-26 12:45:00,58.38,58.4,58.36,58.4,6529.0,48.0036,48.0201,47.9872,48.0201,6529.0
2015-10-26 12:50:00,58.42,58.42,58.39,58.39,10003.0,48.0365,48.0365,48.0118,48.0118,10003.0
2015-10-26 12:55:00,58.4,58.4,58.38,58.38,4900.0,48.0201,48.0201,48.0036,48.0036,4900.0
2015-10-26 13:00:00,58.38,58.38,58.35,58.36,48600.0,48.0036,48.0036,47.9789,47.9872,48600.0
2015-10-26 13:05:00,58.36,58.38,58.36,58.37,1310.0,47.9872,48.0036,47.9872,47.9954,1310.0
2015-10-26 13:10:00,58.36,58.36,58.36,58.36,600.0,47.9872,47.9872,47.9872,47.9872,600.0
2015-10-26 13:15:00,58.37,58.38,58.37,58.38,1100.0,47.9954,48.0036,47.9954,48.0036,1100.0
2015-10-26 13:20:00,58.38,58.38,58.35,58.36,16103.0,48.0036,48.0036,47.9789,47.9872,16103.0
2015-10-26 13:25:00,58.37,58.38,58.35,58.36,21350.0,47.9954,48.0036,47.9789,47.9872,21350.0
2015-10-26 13:30:00,58.36,58.37,58.36,58.37,20952.0,47.9872,47.9954,47.9872,47.9954,20952.0
2015-10-26 13:35:00,58.39,58.4,58.38,58.38,5949.0,48.0118,48.0201,48.0036,48.0036,5949.0
2015-10-26 13:40:00,58.38,58.39,58.38,58.38,3766.0,48.0036,48.0118,48.0036,48.0036,3766.0
2015-10-26 13:45:00,58.38,58.39,58.36,58.36,1500.0,48.0036,48.0118,47.9872,47.9872,1500.0
2015-10-26 13:50:00,58.36,58.36,58.32,58.32,12678.0,47.9872,47.9872,47.9543,47.9543,12678.0
2015-10-26 13:55:00,58.32,58.34,58.32,58.32,5037.0,47.9543,47.9707,47.9543,47.9543,5037.0
2015-10-26 14:00:00,58.32,58.34,58.32,58.32,11221.0,47.9543,47.9707,47.9543,47.9543,11221.0
2015-10-26 14:05:00,58.34,58.36,58.34,58.36,14739.0,47.9707,47.9872,47.9707,47.9872,14739.0
2015-10-26 14:10:00,58.34,58.34,58.3,58.3,9596.0,47.9707,47.9707,47.9378,47.9378,9596.0
2015-10-26 14:15:00,58.3,58.3,58.29,58.29,5243.0,47.9378,47.9378,47.9296,47.9296,5243.0
2015-10-26 14:20:00,58.29,58.3,58.27,58.3,12527.0,47.9296,47.9378,47.9132,47.9378,12527.0
2015-10-26 14:25:00,58.3,58.3,58.27,58.27,1100.0,47.9378,47.9378,47.9132,47.9132,1100.0
2015-10-26 14:30:00,58.29,58.3,58.27,58.28,1900.0,47.9296,47.9378,47.9132,47.9214,1900.0
2015-10-26 14:35:00,58.28,58.29,58.27,58.29,5241.0,47.9214,47.9296,47.9132,47.9296,5241.0
2015-10-26 14:40:00,58.29,58.29,58.27,58.28,11231.0,47.9296,47.9296,47.9132,47.9214,11231.0
2015-10-26 14:45:00,58.29,58.34,58.28,58.32,9015.0,47.9296,47.9707,47.9214,47.9543,9015.0
2015-10-26 14:50:00,58.32,58.33,58.29,58.3,8860.0,47.9543,47.9625,47.9296,47.9378,8860.0
2015-10-26 14:55:00,58.3,58.31,58.29,58.31,3658.0,47.9378,47.946,47.9296,47.946,3658.0
2015-10-26 15:00:00,58.32,58.32,58.29,58.31,36026.0,47.9543,47.9543,47.9296,47.946,36026.0
2015-10-26 15:05:00,58.31,58.33,58.3,58.33,4600.0,47.946,47.9625,47.9378,47.9625,4600.0
2015-10-26 15:10:00,58.33,58.33,58.3,58.3,46608.0,47.9625,47.9625,47.9378,47.9378,46608.0
2015-10-26 15:15:00,58.3,58.32,58.29,58.32,7956.0,47.9378,47.9543,47.9296,47.9543,7956.0
2015-10-26 15:20:00,58.32,58.33,58.3,58.31,10455.0,47.9543,47.9625,47.9378,47.946,10455.0
2015-10-26 15:25:00,58.32,58.33,58.3,58.33,3407.0,47.9543,47.9625,47.9378,47.9625,3407.0
2015-10-26 15:30:00,58.33,58.35,58.32,58.32,9690.0,47.9625,47.9789,47.9543,47.9543,9690.0
2015-10-26 15:35:00,58.31,58.31,58.29,58.29,10686.0,47.946,47.946,47.9296,47.9296,10686.0
2015-10-26 15:40:00,58.29,58.3,58.27,58.3,13376.0,47.9296,47.9378,47.9132,47.9378,13376.0
2015-10-26 15:45:00,58.3,58.31,58.29,58.29,12900.0,47.9378,47.946,47.9296,47.9296,12900.0
2015-10-26 15:50:00,58.29,58.3,58.28,58.29,11385.0,47.9296,47.9378,47.9214,47.9296,11385.0
2015-10-26 15:55:00,58.29,58.32,58.28,58.28,34419.0,47.9296,47.9543,47.9214,47.9214,34419.0
2015-10-27 09:30:00,57.91,57.98,57.88,57.94,168315.0,47.6171,47.6747,47.5925,47.6418,168315.0
2015-10-27 09:35:00,57.94,57.96,57.92,57.96,6400.0,47.6418,47.6583,47.6254,47.6583,6400.0
2015-10-27 09:40:00,57.97,57.99,57.95,57.98,3662.0,47.6665,47.6829,47.65,47.6747,3662.0
2015-10-27 09:45:00,57.97,58.0,57.97,57.99,12550.0,47.6665,47.6911,47.6665,47.6829,12550.0
2015-10-27 09:50:00,57.99,58.03,57.99,58.03,15167.0,47.6829,47.7158,47.6829,47.7158,15167.0
2015-10-27 09:55:00,58.03,58.05,58.02,58.03,13693.0,47.7158,47.7323,47.7076,47.7158,13693.0
2015-10-27 10:00:00,58.02,58.04,58.0,58.03,10721.0,47.7076,47.724,47.6911,47.7158,10721.0
2015-10-27 10:05:00,58.02,58.04,58.01,58.04,2854.0,47.7076,47.724,47.6994,47.724,2854.0
2015-10-27 10:10:00,58.05,58.05,57.99,57.99,6691.0,47.7323,47.7323,47.6829,47.6829,6691.0
2015-10-27 10:15:00,58.0,58.0,57.93,57.93,4102.0,47.6911,47.6911,47.6336,47.6336,4102.0
2015-10-27 10:20:00,57.93,57.93,57.88,57.9,5947.0,47.6336,47.6336,47.5925,47.6089,5947.0
2015-10-27 10:25:00,57.89,57.91,57.89,57.91,1400.0,47.6007,47.6171,47.6007,47.6171,1400.0
2015-10-27 10:30:00,57.91,57.91,57.89,57.89,2672.0,47.6171,47.6171,47.6007,47.6007,2672.0
2015-10-27 10:35:00,57.89,57.91,57.89,57.91,1900.0,47.6007,47.6171,47.6007,47.6171,1900.0
2015-10-27 10:40:00,57.89,57.98,57.89,57.98,8528.0,47.6007,47.6747,47.6007,47.6747,8528.0
2015-10-27 10:45:00,57.97,58.0,57.97,58.0,1700.0,47.6665,47.6911,47.6665,47.6911,1700.0
2015-10-27 10:50:00,58.0,58.02,57.97,57.97,3787.0,47.6911,47.7076,47.6665,47.6665,3787.0
2015-10-27 10:55:00,57.98,58.01,57.97,58.0,9914.0,47.6747,47.6994,47.6665,47.6911,9914.0
2015-10-27 11:00:00,58.0,58.08,57.99,58.08,11251.0,47.6911,47.7569,47.6829,47.7569,11251.0
2015-10-27 11:05:00,58.07,58.1,58.05,58.05,5811.0,47.7487,47.7734,47.7323,47.7323,5811.0
2015-10-27 11:10:00,58.06,58.07,58.03,58.03,3157.0,47.7405,47.7487,47.7158,47.7158,3157.0
2015-10-27 11:15:00,58.02,58.03,58.0,58.01,3125.0,47.7076,47.7158,47.6911,47.6994,3125.0
2015-10-27 11:20:00,58.01,58.02,57.99,58.01,10712.0,47.6994,47.7076,47.6829,47.6994,10712.0
2015-10-27 11:25:00,58.02,58.03,58.0,58.0,5906.0,47.7076,47.7158,47.6911,47.6911,5906.0
2015-10-27 11:30:00,57.99,58.03,57.98,58.0,122980.0,47.6829,47.7158,47.6747,47.6911,122980.0
2015-10-27 11:35:00,57.99,58.01,57.98,57.98,5393.0,47.6829,47.6994,47.6747,47.6747,5393.0
2015-10-27 11:40:00,57.98,58.03,57.98,58.01,4605.0,47.6747,47.7158,47.6747,47.6994,4605.0
2015-10-27 11:45:00,58.02,58.04,58.01,58.04,1700.0,47.7076,47.724,47.6994,47.724,1700.0
2015-10-27 11:50:00,58.04,58.04,57.94,57.94,9213.0,47.724,47.724,47.6418,47.6418,9213.0
2015-10-27 11:55:00,57.93,57.95,57.9,57.92,2370.0,47.6336,47.65,47.6089,47.6254,2370.0
2015-10-27 12:00:00,57.93,57.94,57.91,57.91,1628.0,47.6336,47.6418,47.6171,47.6171,1628.0
2015-10-27 12:05:00,57.9,57.92,57.89,57.92,5818.0,47.6089,47.6254,47.6007,47.6254,5818.0
2015-10-27 12:10:00,57.92,57.92,57.89,57.89,830.0,47.6254,47.6254,47.6007,47.6007,830.0
2015-10-27 12:15:00,57.9,57.92,57.88,57.9,1302.0,47.6089,47.6254,47.5925,47.6089,1302.0
2015-10-27 12:20:00,57.93,57.93,57.9,57.93,12309.0,47.6336,47.6336,47.6089,47.6336,12309.0
2015-10-27 12:25:00,57.93,57.94,57.9,57.9,8425.0,47.6336,47.6418,47.6089,47.6089,8425.0
2015-10-27 12:30:00,57.89,57.92,57.87,57.87,4569.0,47.6007,47.6254,47.5843,47.5843,4569.0
2015-10-27 12:35:00,57.87,57.91,57.86,57.91,4851.0,47.5843,47.6171,47.576,47.6171,4851.0
2015-10-27 12:40:00,57.91,57.93,57.88,57.93,2566.0,47.6171,47.6336,47.5925,47.6336,2566.0
2015-10-27 12:45:00,57.93,57.94,57.92,57.93,2608.0,47.6336,47.6418,47.6254,47.6336,2608.0
2015-10-27 12:50:00,57.92,57.92,57.91,57.91,700.0,47.6254,47.6254,47.6171,47.6171,700.0
2015-10-27 12:55:00,57.9,57.9,57.87,57.87,1980.0,47.6089,47.6089,47.5843,47.5843,1980.0
2015-10-27 13:00:00,57.87,57.87,57.82,57.83,5008.0,47.5843,47.5843,47.5431,47.5514,5008.0
2015-10-27 13:05:00,57.8,57.83,57.8,57.83,11825.0,47.5267,47.5514,47.5267,47.5514,11825.0
2015-10-27 13:10:00,57.83,57.84,57.81,57.82,3139.0,47.5514,47.5596,47.5349,47.5431,3139.0
2015-10-27 13:15:00,57.82,57.84,57.81,57.82,4409.0,47.5431,47.5596,47.5349,47.5431,4409.0
2015-10-27 13:20:00,57.83,57.83,57.82,57.83,2070.0,47.5514,47.5514,47.5431,47.5514,2070.0
2015-10-27 13:25:00,57.82,57.83,57.8,57.82,1513.0,47.5431,47.5514,47.5267,47.5431,1513.0
2015-10-27 13:30:00,57.83,57.86,57.81,57.86,9016.0,47.5514,47.576,47.5349,47.576,9016.0
2015-10-27 13:35:00,57.86,57.86,57.85,57.86,830.0,47.576,47.576,47.5678,47.576,830.0
2015-10-27 13:40:00,57.86,57.86,57.84,57.86,2900.0,47.576,47.576,47.5596,47.576,2900.0
2015-10-27 13:45:00,57.86,57.87,57.84,57.85,7014.0,47.576,47.5843,47.5596,47.5678,7014.0
2015-10-27 13:50:00,57.85,57.85,57.81,57.82,11266.0,47.5678,47.5678,47.5349,47.5431,11266.0
2015-10-27 13:55:00,57.82,57.85,57.82,57.84,9985.0,47.5431,47.5678,47.5431,47.5596,9985.0
2015-10-27 14:00:00,57.83,57.89,57.83,57.87,9127.0,47.5514,47.6007,47.5514,47.5843,9127.0
2015-10-27 14:05:00,57.88,57.89,57.88,57.88,5490.0,47.5925,47.6007,47.5925,47.5925,5490.0
2015-10-27 14:10:00,57.88,57.89,57.86,57.87,5671.0,47.5925,47.6007,47.576,47.5843,5671.0
2015-10-27 14:15:00,57.88,57.89,57.84,57.84,1511.0,47.5925,47.6007,47.5596,47.5596,1511.0
2015-10-27 14:20:00,57.83,57.87,57.83,57.86,4374.0,47.5514,47.5843,47.5514,47.576,4374.0
2015-10-27 14:25:00,57.86,57.88,57.85,57.87,3534.0,47.576,47.5925,47.5678,47.5843,3534.0
2015-10-27 14:30:00,57.87,57.88,57.86,57.88,6332.0,47.5843,47.5925,47.576,47.5925,6332.0
2015-10-27 14:35:00,57.87,57.91,57.87,57.9,1950.0,47.5843,47.6171,47.5843,47.6089,1950.0
2015-10-27 14:40:00,57.89,57.89,57.88,57.88,5479.0,47.6007,47.6007,47.5925,47.5925,5479.0
2015-10-27 14:45:00,57.87,57.87,57.86,57.87,17710.0,47.5843,47.5843,47.576,47.5843,17710.0
2015-10-27 14:50:00,57.86,57.88,57.86,57.88,41090.0,47.576,47.5925,47.576,47.5925,41090.0
2015-10-27 14:55:00,57.87,57.89,57.86,57.87,8321.0,47.5843,47.6007,47.576,47.5843,8321.0
2015-10-27 15:00:00,57.86,57.9,57.86,57.88,12396.0,47.576,47.6089,47.576,47.5925,12396.0
2015-10-27 15:05:00,57.88,57.89,57.87,57.88,5404.0,47.5925,47.6007,47.5843,47.5925,5404.0
2015-10-27 15:10:00,57.89,57.92,57.89,57.91,3859.0,47.6007,47.6254,47.6007,47.6171,3859.0
2015-10-27 15:15:00,57.92,57.92,57.9,57.9,6000.0,47.6254,47.6254,47.6089,47.6089,6000.0
2015-10-27 15:20:00,57.9,57.95,57.88,57.93,11345.0,47.6089,47.65,47.5925,47.6336,11345.0
2015-10-27 15:25:00,57.93,57.96,57.93,57.94,5116.0,47.6336,47.6583,47.6336,47.6418,5116.0
2015-10-27 15:30:00,57.94,57.96,57.91,57.94,4149.0,47.6418,47.6583,47.6171,47.6418,4149.0
2015-10-27 15:35:00,57.94,57.94,57.89,57.89,1600.0,47.6418,47.6418,47.6007,47.6007,1600.0
2015-10-27 15:40:00,57.9,57.95,57.9,57.93,6850.0,47.6089,47.65,47.6089,47.6336,6850.0
2015-10-27 15:45:00,57.93,57.93,57.91,57.93,40679.0,47.6336,47.6336,47.6171,47.6336,40679.0
2015-10-27 15:50:00,57.93,57.93,57.89,57.91,53432.0,47.6336,47.6336,47.6007,47.6171,53432.0
2015-10-27 15:55:00,57.92,57.95,57.91,57.95,243558.0,47.6254,47.65,47.6171,47.65,243558.0
2015-10-28 09:30:00,58.12,58.19,58.09,58.11,58396.0,47.7898,47.8474,47.7652,47.7816,58396.0
2015-10-28 09:35:00,58.1,58.11,58.07,58.07,8215.0,47.7734,47.7816,47.7487,47.7487,8215.0
2015-10-28 09:40:00,58.05,58.12,58.05,58.12,5700.0,47.7323,47.7898,47.7323,47.7898,5700.0
2015-10-28 09:45:00,58.13,58.13,58.08,58.11,3583.0,47.798,47.798,47.7569,47.7816,3583.0
2015-10-28 09:50:00,58.12,58.16,58.12,58.16,1521.0,47.7898,47.8227,47.7898,47.8227,1521.0
2015-10-28 09:55:00,58.16,58.23,58.16,58.23,1100.0,47.8227,47.8803,47.8227,47.8803,1100.0
2015-10-28 10:00:00,58.24,58.26,58.24,58.25,5105.0,47.8885,47.9049,47.8885,47.8967,5105.0
2015-10-28 10:05:00,58.26,58.29,58.25,58.28,33828.0,47.9049,47.9296,47.8967,47.9214,33828.0
2015-10-28 10:10:00,58.28,58.28,58.24,58.24,6699.0,47.9214,47.9214,47.8885,47.8885,6699.0
2015-10-28 10:15:00,58.25,58.25,58.23,58.24,3380.0,47.8967,47.8967,47.8803,47.8885,3380.0
2015-10-28 10:20:00,58.24,58.25,58.24,58.24,900.0,47.8885,47.8967,47.8885,47.8885,900.0
2015-10-28 10:25:00,58.25,58.25,58.22,58.22,14700.0,47.8967,47.8967,47.872,47.872,14700.0
2015-10-28 10:30:00,58.22,58.29,58.22,58.26,12073.0,47.872,47.9296,47.872,47.9049,12073.0
2015-10-28 10:35:00,58.26,58.32,58.26,58.32,2147.0,47.9049,47.9543,47.9049,47.9543,2147.0
2015-10-28 10:40:00,58.35,58.39,58.34,58.37,1600.0,47.9789,48.0118,47.9707,47.9954,1600.0
2015-10-28 10:45:00,58.38,58.43,58.38,58.41,5695.0,48.0036,48.0447,48.0036,48.0283,5695.0
2015-10-28 10:50:00,58.41,58.43,58.41,58.41,7605.0,48.0283,48.0447,48.0283,48.0283,7605.0
2015-10-28 10:55:00,58.42,58.45,58.41,58.45,6415.0,48.0365,48.0612,48.0283,48.0612,6415.0
2015-10-28 11:00:00,58.45,58.48,58.44,58.44,6228.0,48.0612,48.0858,48.0529,48.0529,6228.0
2015-10-28 11:05:00,58.43,58.43,58.41,58.41,2600.0,48.0447,48.0447,48.0283,48.0283,2600.0
2015-10-28 11:10:00,58.42,58.43,58.41,58.41,2045.0,48.0365,48.0447,48.0283,48.0283,2045.0
2015-10-28 11:15:00,58.4,58.4,58.39,58.39,1569.0,48.0201,48.0201,48.0118,48.0118,1569.0
2015-10-28 11:20:00,58.39,58.39,58.37,58.38,3513.0,48.0118,48.0118,47.9954,48.0036,3513.0
2015-10-28 11:25:00,58.38,58.41,58.38,58.41,2736.0,48.0036,48.0283,48.0036,48.0283,2736.0
2015-10-28 11:30:00,58.4,58.42,58.39,58.41,2200.0,48.0201,48.0365,48.0118,48.0283,2200.0
2015-10-28 11:35:00,58.42,58.44,58.42,58.44,900.0,48.0365,48.0529,48.0365,48.0529,900.0
2015-10-28 11:40:00,58.44,58.45,58.44,58.45,3400.0,48.0529,48.0612,48.0529,48.0612,3400.0
2015-10-28 11:45:00,58.45,58.46,58.44,58.46,800.0,48.0612,48.0694,48.0529,48.0694,800.0
2015-10-28 11:50:00,58.46,58.46,58.44,58.46,12008.0,48.0694,48.0694,48.0529,48.0694,12008.0
2015-10-28 11:55:00,58.46,58.49,58.43,58.49,11272.0,48.0694,48.0941,48.0447,48.0941,11272.0
2015-10-28 12:00:00,58.47,58.47,58.46,58.46,400.0,48.0776,48.0776,48.0694,48.0694,400.0
2015-10-28 12:05:00,58.47,58.47,58.45,58.46,2037.0,48.0776,48.0776,48.0612,48.0694,2037.0
2015-10-28 12:10:00,58.45,58.49,58.45,58.49,1940.0,48.0612,48.0941,48.0612,48.0941,1940.0
2015-10-28 12:15:00,58.49,58.49,58.46,58.48,764.0,48.0941,48.0941,48.0694,48.0858,764.0
2015-10-28 12:20:00,58.48,58.49,58.47,58.48,2285.0,48.0858,48.0941,48.0776,48.0858,2285.0
2015-10-28 12:25:00,58.48,58.48,58.46,58.48,5811.0,48.0858,48.0858,48.0694,48.0858,5811.0
2015-10-28 12:30:00,58.48,58.49,58.45,58.47,493435.0,48.0858,48.0941,48.0612,48.0776,493435.0
2015-10-28 12:35:00,58.46,58.48,58.45,58.47,67092.0,48.0694,48.0858,48.0612,48.0776,67092.0
2015-10-28 12:40:00,58.46,58.48,58.44,58.44,31700.0,48.0694,48.0858,48.0529,48.0529,31700.0
2015-10-28 12:45:00,58.43,58.45,58.42,58.45,7651.0,48.0447,48.0612,48.0365,48.0612,7651.0
2015-10-28 12:50:00,58.45,58.47,58.45,58.46,4660.0,48.0612,48.0776,48.0612,48.0694,4660.0
2015-10-28 12:55:00,58.47,58.48,58.46,58.46,16340.0,48.0776,48.0858,48.0694,48.0694,16340.0
2015-10-28 13:00:00,58.45,58.48,58.45,58.47,16431.0,48.0612,48.0858,48.0612,48.0776,16431.0
2015-10-28 13:05:00,58.48,58.48,58.45,58.46,14749.0,48.0858,48.0858,48.0612,48.0694,14749.0
2015-10-28 13:10:00,58.46,58.47,58.45,58.46,11860.0,48.0694,48.0776,48.0612,48.0694,11860.0
2015-10-28 13:15:00,58.47,58.47,58.46,58.46,1050.0,48.0776,48.0776,48.0694,48.0694,1050.0
2015-10-28 13:20:00,58.47,58.48,58.47,58.47,1100.0,48.0776,48.0858,48.0776,48.0776,1100.0
2015-10-28 13:25:00,58.46,58.47,58.45,58.46,3416.0,48.0694,48.0776,48.0612,48.0694,3416.0
2015-10-28 13:30:00,58.47,58.47,58.44,58.45,29800.0,48.0776,48.0776,48.0529,48.0612,29800.0
2015-10-28 13:35:00,58.45,58.47,58.44,58.47,6571.0,48.0612,48.0776,48.0529,48.0776,6571.0
2015-10-28 13:40:00,58.47,58.49,58.47,58.49,20809.0,48.0776,48.0941,48.0776,48.0941,20809.0
2015-10-28 13:45:00,58.48,58.52,58.48,58.49,8295.0,48.0858,48.1187,48.0858,48.0941,8295.0
2015-10-28 13:50:00,58.49,58.49,58.48,58.48,900.0,48.0941,48.0941,48.0858,48.0858,900.0
2015-10-28 13:55:00,58.49,58.57,58.48,58.57,8235.0,48.0941,48.1598,48.0858,48.1598,8235.0
2015-10-28 14:00:00,58.53,58.53,58.06,58.12,108891.0,48.1269,48.1269,47.7405,47.7898,108891.0
2015-10-28 14:05:00,58.13,58.13,58.02,58.09,97041.0,47.798,47.798,47.7076,47.7652,97041.0
2015-10-28 14:10:00,58.08,58.09,57.85,57.92,54516.0,47.7569,47.7652,47.5678,47.6254,54516.0
2015-10-28 14:15:00,57.93,57.93,57.81,57.92,11921.0,47.6336,47.6336,47.5349,47.6254,11921.0
2015-10-28 14:20:00,57.91,58.04,57.9,58.01,14653.0,47.6171,47.724,47.6089,47.6994,14653.0
2015-10-28 14:25:00,57.99,58.12,57.99,58.05,25647.0,47.6829,47.7898,47.6829,47.7323,25647.0
2015-10-28 14:30:00,58.07,58.07,57.91,57.93,42250.0,47.7487,47.7487,47.6171,47.6336,42250.0
2015-10-28 14:35:00,57.93,58.02,57.89,58.0,18812.0,47.6336,47.7076,47.6007,47.6911,18812.0
2015-10-28 14:40:00,58.0,58.06,57.96,57.96,23933.0,47.6911,47.7405,47.6583,47.6583,23933.0
2015-10-28 14:45:00,57.97,58.07,57.97,58.01,33298.0,47.6665,47.7487,47.6665,47.6994,33298.0
2015-10-28 14:50:00,58.01,58.14,57.99,58.13,26917.0,47.6994,47.8063,47.6829,47.798,26917.0
2015-10-28 14:55:00,58.11,58.15,58.06,58.13,17060.0,47.7816,47.8145,47.7405,47.798,17060.0
2015-10-28 15:00:00,58.14,58.23,58.11,58.2,17225.0,47.8063,47.8803,47.7816,47.8556,17225.0
2015-10-28 15:05:00,58.22,58.3,58.21,58.25,27127.0,47.872,47.9378,47.8638,47.8967,27127.0
2015-10-28 15:10:00,58.25,58.26,58.22,58.25,8296.0,47.8967,47.9049,47.872,47.8967,8296.0
2015-10-28 15:15:00,58.26,58.28,58.22,58.22,70177.0,47.9049,47.9214,47.872,47.872,70177.0
2015-10-28 15:20:00,58.2,58.23,58.18,58.23,15903.0,47.8556,47.8803,47.8392,47.8803,15903.0
2015-10-28 15:25:00,58.23,58.3,58.22,58.3,7646.0,47.8803,47.9378,47.872,47.9378,7646.0
2015-10-28 15:30:00,58.3,58.36,58.29,58.29,46398.0,47.9378,47.9872,47.9296,47.9296,46398.0
2015-10-28 15:35:00,58.3,58.38,58.29,58.38,18540.0,47.9378,48.0036,47.9296,48.0036,18540.0
2015-10-28 15:40:00,58.37,58.43,58.35,58.4,9613.0,47.9954,48.0447,47.9789,48.0201,9613.0
2015-10-28 15:45:00,58.42,58.46,58.4,58.41,16484.0,48.0365,48.0694,48.0201,48.0283,16484.0
2015-10-28 15:50:00,58.41,58.44,58.37,58.43,32729.0,48.0283,48.0529,47.9954,48.0447,32729.0
2015-10-28 15:55:00,58.44,58.49,58.44,58.48,169909.0,48.0529,48.0941,48.0529,48.0858,169909.0
2015-10-29 09:30:00,58.09,58.17,58.05,58.12,38630.0,47.7652,47.8309,47.7323,47.7898,38630.0
2015-10-29 09:35:00,58.13,58.2,58.13,58.17,9809.0,47.798,47.8556,47.798,47.8309,9809.0
2015-10-29 09:40:00,58.17,58.24,58.16,58.2,14950.0,47.8309,47.8885,47.8227,47.8556,14950.0
2015-10-29 09:45:00,58.21,58.25,58.2,58.23,6200.0,47.8638,47.8967,47.8556,47.8803,6200.0
2015-10-29 09:50:00,58.21,58.24,58.16,58.2,9737.0,47.8638,47.8885,47.8227,47.8556,9737.0
2015-10-29 09:55:00,58.18,58.2,58.16,58.18,11133.0,47.8392,47.8556,47.8227,47.8392,11133.0
2015-10-29 10:00:00,58.17,58.22,58.13,58.21,17810.0,47.8309,47.872,47.798,47.8638,17810.0
2015-10-29 10:05:00,58.22,58.27,58.22,58.26,19012.0,47.872,47.9132,47.872,47.9049,19012.0
2015-10-29 10:10:00,58.26,58.29,58.25,58.25,14900.0,47.9049,47.9296,47.8967,47.8967,14900.0
2015-10-29 10:15:00,58.26,58.26,58.19,58.19,14984.0,47.9049,47.9049,47.8474,47.8474,14984.0
2015-10-29 10:20:00,58.21,58.23,58.16,58.18,19028.0,47.8638,47.8803,47.8227,47.8392,19028.0
2015-10-29 10:25:00,58.18,58.21,58.15,58.16,12650.0,47.8392,47.8638,47.8145,47.8227,12650.0
2015-10-29 10:30:00,58.15,58.18,58.15,58.15,14821.0,47.8145,47.8392,47.8145,47.8145,14821.0
2015-10-29 10:35:00,58.16,58.18,58.13,58.13,9450.0,47.8227,47.8392,47.798,47.798,9450.0
2015-10-29 10:40:00,58.12,58.2,58.12,58.19,11420.0,47.7898,47.8556,47.7898,47.8474,11420.0
2015-10-29 10:45:00,58.19,58.19,58.08,58.09,12899.0,47.8474,47.8474,47.7569,47.7652,12899.0
2015-10-29 10:50:00,58.09,58.11,58.08,58.11,87183.0,47.7652,47.7816,47.7569,47.7816,87183.0
2015-10-29 10:55:00,58.1,58.14,58.1,58.12,14192.0,47.7734,47.8063,47.7734,47.7898,14192.0
2015-10-29 11:00:00,58.11,58.12,58.08,58.12,12216.0,47.7816,47.7898,47.7569,47.7898,12216.0
2015-10-29 11:05:00,58.12,58.17,58.12,58.17,7800.0,47.7898,47.8309,47.7898,47.8309,7800.0
2015-10-29 11:10:00,58.17,58.19,58.15,58.15,23889.0,47.8309,47.8474,47.8145,47.8145,23889.0
2015-10-29 11:15:00,58.14,58.17,58.14,58.17,25842.0,47.8063,47.8309,47.8063,47.8309,25842.0
2015-10-29 11:20:00,58.16,58.17,58.13,58.14,28018.0,47.8227,47.8309,47.798,47.8063,28018.0
2015-10-29 11:25:00,58.13,58.18,58.12,58.18,11741.0,47.798,47.8392,47.7898,47.8392,11741.0
2015-10-29 11:30:00,58.2,58.22,58.2,58.21,4100.0,47.8556,47.872,47.8556,47.8638,4100.0
2015-10-29 11:35:00,58.21,58.23,58.2,58.22,9752.0,47.8638,47.8803,47.8556,47.872,9752.0
2015-10-29 11:40:00,58.21,58.23,58.2,58.23,8466.0,47.8638,47.8803,47.8556,47.8803,8466.0
2015-10-29 11:45:00,58.23,58.25,58.22,58.22,12600.0,47.8803,47.8967,47.872,47.872,12600.0
2015-10-29 11:50:00,58.22,58.22,58.2,58.2,5213.0,47.872,47.872,47.8556,47.8556,5213.0
2015-10-29 11:55:00,58.21,58.22,58.2,58.21,6107.0,47.8638,47.872,47.8556,47.8638,6107.0
2015-10-29 12:00:00,58.21,58.22,58.2,58.21,12277.0,47.8638,47.872,47.8556,47.8638,12277.0
2015-10-29 12:05:00,58.2,58.2,58.15,58.16,19178.0,47.8556,47.8556,47.8145,47.8227,19178.0
2015-10-29 12:10:00,58.17,58.19,58.16,58.19,12718.0,47.8309,47.8474,47.8227,47.8474,12718.0
2015-10-29 12:15:00,58.2,58.22,58.2,58.22,9450.0,47.8556,47.872,47.8556,47.872,9450.0
2015-10-29 12:20:00,58.22,58.25,58.22,58.24,4900.0,47.872,47.8967,47.872,47.8885,4900.0
2015-10-29 12:25:00,58.23,58.28,58.23,58.27,15320.0,47.8803,47.9214,47.8803,47.9132,15320.0
2015-10-29 12:30:00,58.28,58.29,58.27,58.29,5650.0,47.9214,47.9296,47.9132,47.9296,5650.0
2015-10-29 12:35:00,58.28,58.3,58.28,58.28,9283.0,47.9214,47.9378,47.9214,47.9214,9283.0
2015-10-29 12:40:00,58.28,58.3,58.26,58.28,4448.0,47.9214,47.9378,47.9049,47.9214,4448.0
2015-10-29 12:45:00,58.29,58.3,58.27,58.27,6950.0,47.9296,47.9378,47.9132,47.9132,6950.0
2015-10-29 12:50:00,58.27,58.27,58.2,58.22,12050.0,47.9132,47.9132,47.8556,47.872,12050.0
2015-10-29 12:55:00,58.23,58.25,58.21,58.25,18354.0,47.8803,47.8967,47.8638,47.8967,18354.0
2015-10-29 13:00:00,58.25,58.26,58.25,58.26,6400.0,47.8967,47.9049,47.8967,47.9049,6400.0
2015-10-29 13:05:00,58.26,58.28,58.25,58.28,19989.0,47.9049,47.9214,47.8967,47.9214,19989.0
2015-10-29 13:10:00,58.28,58.29,58.26,58.28,7093.0,47.9214,47.9296,47.9049,47.9214,7093.0
2015-10-29 13:15:00,58.28,58.3,58.28,58.29,7300.0,47.9214,47.9378,47.9214,47.9296,7300.0
2015-10-29 13:20:00,58.29,58.29,58.26,58.26,6250.0,47.9296,47.9296,47.9049,47.9049,6250.0
2015-10-29 13:25:00,58.27,58.29,58.24,58.25,21596.0,47.9132,47.9296,47.8885,47.8967,21596.0
2015-10-29 13:30:00,58.25,58.26,58.22,58.23,38738.0,47.8967,47.9049,47.872,47.8803,38738.0
2015-10-29 13:35:00,58.23,58.23,58.18,58.19,16622.0,47.8803,47.8803,47.8392,47.8474,16622.0
2015-10-29 13:40:00,58.19,58.21,58.18,58.2,9494.0,47.8474,47.8638,47.8392,47.8556,9494.0
2015-10-29 13:45:00,58.2,58.22,58.18,58.2,6211.0,47.8556,47.872,47.8392,47.8556,6211.0
2015-10-29 13:50:00,58.21,58.21,58.18,58.19,8811.0,47.8638,47.8638,47.8392,47.8474,8811.0
2015-10-29 13:55:00,58.19,58.19,58.17,58.17,11614.0,47.8474,47.8474,47.8309,47.8309,11614.0
2015-10-29 14:00:00,58.18,58.2,58.17,58.19,34467.0,47.8392,47.8556,47.8309,47.8474,34467.0
2015-10-29 14:05:00,58.2,58.21,58.19,58.19,22840.0,47.8556,47.8638,47.8474,47.8474,22840.0
2015-10-29 14:10:00,58.19,58.21,58.17,58.21,15791.0,47.8474,47.8638,47.8309,47.8638,15791.0
2015-10-29 14:15:00,58.2,58.23,58.2,58.21,19681.0,47.8556,47.8803,47.8556,47.8638,19681.0
2015-10-29 14:20:00,58.21,58.27,58.21,58.27,28483.0,47.8638,47.9132,47.8638,47.9132,28483.0
2015-10-29 14:25:00,58.27,58.28,58.25,58.26,13280.0,47.9132,47.9214,47.8967,47.9049,13280.0
2015-10-29 14:30:00,58.25,58.26,58.24,58.24,23886.0,47.8967,47.9049,47.8885,47.8885,23886.0
2015-10-29 14:35:00,58.24,58.24,58.22,58.22,12679.0,47.8885,47.8885,47.872,47.872,12679.0
2015-10-29 14:40:00,58.22,58.25,58.22,58.23,16210.0,47.872,47.8967,47.872,47.8803,16210.0
2015-10-29 14:45:00,58.24,58.25,58.22,58.23,20575.0,47.8885,47.8967,47.872,47.8803,20575.0
2015-10-29 14:50:00,58.23,58.27,58.22,58.26,13047.0,47.8803,47.9132,47.872,47.9049,13047.0
2015-10-29 14:55:00,58.26,58.26,58.24,58.25,14151.0,47.9049,47.9049,47.8885,47.8967,14151.0
2015-10-29 15:00:00,58.25,58.26,58.21,58.22,16819.0,47.8967,47.9049,47.8638,47.872,16819.0
2015-10-29 15:05:00,58.22,58.25,58.21,58.24,17429.0,47.872,47.8967,47.8638,47.8885,17429.0
2015-10-29 15:10:00,58.24,58.26,58.24,58.26,16667.0,47.8885,47.9049,47.8885,47.9049,16667.0
2015-10-29 15:15:00,58.26,58.31,58.25,58.3,32570.0,47.9049,47.946,47.8967,47.9378,32570.0
2015-10-29 15:20:00,58.3,58.32,58.3,58.3,44535.0,47.9378,47.9543,47.9378,47.9378,44535.0
2015-10-29 15:25:00,58.3,58.32,58.29,58.3,14621.0,47.9378,47.9543,47.9296,47.9378,14621.0
2015-10-29 15:30:00,58.3,58.32,58.29,58.3,26733.0,47.9378,47.9543,47.9296,47.9378,26733.0
2015-10-29 15:35:00,58.3,58.34,58.3,58.34,24996.0,47.9378,47.9707,47.9378,47.9707,24996.0
2015-10-29 15:40:00,58.34,58.37,58.33,58.37,36405.0,47.9707,47.9954,47.9625,47.9954,36405.0
2015-10-29 15:45:00,58.36,58.37,58.31,58.32,22677.0,47.9872,47.9954,47.946,47.9543,22677.0
2015-10-29 15:50:00,58.32,58.32,58.3,58.3,23219.0,47.9543,47.9543,47.9378,47.9378,23219.0
2015-10-29 15:55:00,58.31,58.31,58.25,58.29,41867.0,47.946,47.946,47.8967,47.9296,41867.0
2015-10-30 09:30:00,58.4,58.4,58.27,58.27,33094.0,48.0201,48.0201,47.9132,47.9132,33094.0
2015-10-30 09:35:00,58.27,58.34,58.27,58.31,12323.0,47.9132,47.9707,47.9132,47.946,12323.0
2015-10-30 09:40:00,58.28,58.31,58.26,58.28,43390.0,47.9214,47.946,47.9049,47.9214,43390.0
2015-10-30 09:45:00,58.27,58.32,58.26,58.26,4129.0,47.9132,47.9543,47.9049,47.9049,4129.0
2015-10-30 09:50:00,58.24,58.24,58.2,58.23,1001.0,47.8885,47.8885,47.8556,47.8803,1001.0
2015-10-30 09:55:00,58.24,58.25,58.2,58.2,33274.0,47.8885,47.8967,47.8556,47.8556,33274.0
2015-10-30 10:00:00,58.24,58.27,58.21,58.24,12525.0,47.8885,47.9132,47.8638,47.8885,12525.0
2015-10-30 10:05:00,58.25,58.25,58.22,58.24,10100.0,47.8967,47.8967,47.872,47.8885,10100.0
2015-10-30 10:10:00,58.24,58.25,58.19,58.22,11965.0,47.8885,47.8967,47.8474,47.872,11965.0
2015-10-30 10:15:00,58.22,58.26,58.2,58.26,5720.0,47.872,47.9049,47.8556,47.9049,5720.0
2015-10-30 10:20:00,58.26,58.27,58.24,58.25,37616.0,47.9049,47.9132,47.8885,47.8967,37616.0
2015-10-30 10:25:00,58.24,58.24,58.21,58.22,3816.0,47.8885,47.8885,47.8638,47.872,3816.0
2015-10-30 10:30:00,58.22,58.27,58.2,58.27,11200.0,47.872,47.9132,47.8556,47.9132,11200.0
2015-10-30 10:35:00,58.27,58.28,58.26,58.26,2658.0,47.9132,47.9214,47.9049,47.9049,2658.0
2015-10-30 10:40:00,58.26,58.3,58.26,58.3,33167.0,47.9049,47.9378,47.9049,47.9378,33167.0
2015-10-30 10:45:00,58.31,58.33,58.31,58.32,3500.0,47.946,47.9625,47.946,47.9543,3500.0
2015-10-30 10:50:00,58.32,58.33,58.31,58.32,1894.0,47.9543,47.9625,47.946,47.9543,1894.0
2015-10-30 10:55:00,58.31,58.31,58.27,58.28,6541.0,47.946,47.946,47.9132,47.9214,6541.0
2015-10-30 11:00:00,58.28,58.3,58.28,58.28,10247.0,47.9214,47.9378,47.9214,47.9214,10247.0
2015-10-30 11:05:00,58.29,58.3,58.28,58.29,4733.0,47.9296,47.9378,47.9214,47.9296,4733.0
2015-10-30 11:10:00,58.29,58.29,58.27,58.28,9771.0,47.9296,47.9296,47.9132,47.9214,9771.0
2015-10-30 11:15:00,58.28,58.28,58.24,58.26,9311.0,47.9214,47.9214,47.8885,47.9049,9311.0
2015-10-30 11:20:00,58.24,58.26,58.24,58.25,7597.0,47.8885,47.9049,47.8885,47.8967,7597.0
2015-10-30 11:25:00,58.26,58.27,58.24,58.27,12950.0,47.9049,47.9132,47.8885,47.9132,12950.0
2015-10-30 11:30:00,58.27,58.29,58.26,58.26,7474.0,47.9132,47.9296,47.9049,47.9049,7474.0
2015-10-30 11:35:00,58.26,58.26,58.24,58.25,2300.0,47.9049,47.9049,47.8885,47.8967,2300.0
2015-10-30 11:40:00,58.25,58.29,58.25,58.26,6862.0,47.8967,47.9296,47.8967,47.9049,6862.0
2015-10-30 11:45:00,58.27,58.28,58.25,58.28,5332.0,47.9132,47.9214,47.8967,47.9214,5332.0
2015-10-30 11:50:00,58.29,58.34,58.29,58.31,25675.0,47.9296,47.9707,47.9296,47.946,25675.0
2015-10-30 11:55:00,58.32,58.34,58.31,58.31,5749.0,47.9543,47.9707,47.946,47.946,5749.0
2015-10-30 12:00:00,58.31,58.32,58.31,58.31,6700.0,47.946,47.9543,47.946,47.946,6700.0
2015-10-30 12:05:00,58.3,58.3,58.26,58.27,16901.0,47.9378,47.9378,47.9049,47.9132,16901.0
2015-10-30 12:10:00,58.27,58.3,58.27,58.29,6499.0,47.9132,47.9378,47.9132,47.9296,6499.0
2015-10-30 12:15:00,58.29,58.31,58.28,58.31,6700.0,47.9296,47.946,47.9214,47.946,6700.0
2015-10-30 12:20:00,58.31,58.35,58.31,58.31,15219.0,47.946,47.9789,47.946,47.946,15219.0
2015-10-30 12:25:00,58.32,58.32,58.28,58.28,18338.0,47.9543,47.9543,47.9214,47.9214,18338.0
2015-10-30 12:30:00,58.28,58.37,58.28,58.37,22708.0,47.9214,47.9954,47.9214,47.9954,22708.0
2015-10-30 12:35:00,58.37,58.37,58.34,58.36,4356.0,47.9954,47.9954,47.9707,47.9872,4356.0
2015-10-30 12:40:00,58.36,58.36,58.33,58.34,4058.0,47.9872,47.9872,47.9625,47.9707,4058.0
2015-10-30 12:45:00,58.34,58.34,58.33,58.33,1450.0,47.9707,47.9707,47.9625,47.9625,1450.0
2015-10-30 12:50:00,58.34,58.37,58.34,58.37,10528.0,47.9707,47.9954,47.9707,47.9954,10528.0
2015-10-30 12:55:00,58.4,58.43,58.4,58.41,14513.0,48.0201,48.0447,48.0201,48.0283,14513.0
2015-10-30 13:00:00,58.41,58.43,58.4,58.43,1100.0,48.0283,48.0447,48.0201,48.0447,1100.0
2015-10-30 13:05:00,58.44,58.44,58.4,58.4,4950.0,48.0529,48.0529,48.0201,48.0201,4950.0
2015-10-30 13:10:00,58.4,58.41,58.38,58.41,9530.0,48.0201,48.0283,48.0036,48.0283,9530.0
2015-10-30 13:15:00,58.4,58.42,58.39,58.4,4584.0,48.0201,48.0365,48.0118,48.0201,4584.0
2015-10-30 13:20:00,58.4,58.41,58.39,58.4,1697.0,48.0201,48.0283,48.0118,48.0201,1697.0
2015-10-30 13:25:00,58.41,58.42,58.41,58.42,4458.0,48.0283,48.0365,48.0283,48.0365,4458.0
2015-10-30 13:30:00,58.41,58.42,58.4,58.41,5828.0,48.0283,48.0365,48.0201,48.0283,5828.0
2015-10-30 13:35:00,58.4,58.45,58.4,58.44,5034.0,48.0201,48.0612,48.0201,48.0529,5034.0
2015-10-30 13:40:00,58.44,58.46,58.43,58.43,15034.0,48.0529,48.0694,48.0447,48.0447,15034.0
2015-10-30 13:45:00,58.43,58.47,58.42,58.46,18431.0,48.0447,48.0776,48.0365,48.0694,18431.0
2015-10-30 13:50:00,58.47,58.47,58.43,58.43,9201.0,48.0776,48.0776,48.0447,48.0447,9201.0
2015-10-30 13:55:00,58.43,58.44,58.43,58.43,3849.0,48.0447,48.0529,48.0447,48.0447,3849.0
2015-10-30 14:00:00,58.42,58.43,58.4,58.42,7096.0,48.0365,48.0447,48.0201,48.0365,7096.0
2015-10-30 14:05:00,58.41,58.41,58.38,58.38,12897.0,48.0283,48.0283,48.0036,48.0036,12897.0
2015-10-30 14:10:00,58.38,58.4,58.37,58.38,44063.0,48.0036,48.0201,47.9954,48.0036,44063.0
2015-10-30 14:15:00,58.38,58.39,58.38,58.39,9679.0,48.0036,48.0118,48.0036,48.0118,9679.0
2015-10-30 14:20:00,58.38,58.38,58.33,58.34,11888.0,48.0036,48.0036,47.9625,47.9707,11888.0
2015-10-30 14:25:00,58.34,58.34,58.3,58.3,3684.0,47.9707,47.9707,47.9378,47.9378,3684.0
2015-10-30 14:30:00,58.3,58.3,58.29,58.3,10173.0,47.9378,47.9378,47.9296,47.9378,10173.0
2015-10-30 14:35:00,58.29,58.3,58.28,58.28,19202.0,47.9296,47.9378,47.9214,47.9214,19202.0
2015-10-30 14:40:00,58.28,58.28,58.25,58.25,8499.0,47.9214,47.9214,47.8967,47.8967,8499.0
2015-10-30 14:45:00,58.25,58.26,58.21,58.21,38284.0,47.8967,47.9049,47.8638,47.8638,38284.0
2015-10-30 14:50:00,58.2,58.24,58.2,58.24,17099.0,47.8556,47.8885,47.8556,47.8885,17099.0
2015-10-30 14:55:00,58.23,58.24,58.18,58.18,15900.0,47.8803,47.8885,47.8392,47.8392,15900.0
2015-10-30 15:00:00,58.18,58.18,58.15,58.18,25254.0,47.8392,47.8392,47.8145,47.8392,25254.0
2015-10-30 15:05:00,58.18,58.19,58.14,58.19,10601.0,47.8392,47.8474,47.8063,47.8474,10601.0
2015-10-30 15:10:00,58.18,58.21,58.16,58.17,11018.0,47.8392,47.8638,47.8227,47.8309,11018.0
2015-10-30 15:15:00,58.17,58.22,58.17,58.21,15558.0,47.8309,47.872,47.8309,47.8638,15558.0
2015-10-30 15:20:00,58.21,58.24,58.2,58.2,9841.0,47.8638,47.8885,47.8556,47.8556,9841.0
2015-10-30 15:25:00,58.2,58.2,58.14,58.14,49298.0,47.8556,47.8556,47.8063,47.8063,49298.0
2015-10-30 15:30:00,58.13,58.19,58.13,58.18,85695.0,47.798,47.8474,47.798,47.8392,85695.0
2015-10-30 15:35:00,58.18,58.22,58.16,58.21,64543.0,47.8392,47.872,47.8227,47.8638,64543.0
2015-10-30 15:40:00,58.21,58.22,58.2,58.21,59735.0,47.8638,47.872,47.8556,47.8638,59735.0
2015-10-30 15:45:00,58.21,58.29,58.21,58.27,55594.0,47.8638,47.9296,47.8638,47.9132,55594.0
2015-10-30 15:50:00,58.27,58.27,58.19,58.22,162048.0,47.9132,47.9132,47.8474,47.872,162048.0
2015-10-30 15:55:00,58.21,58.21,58.06,58.06,160695.0,47.8638,47.8638,47.7405,47.7405,160695.0
2015-11-02 09:30:00,58.34,58.35,58.21,58.29,36454.0,47.9707,47.9789,47.8638,47.9296,36454.0
2015-11-02 09:35:00,58.29,58.36,58.29,58.36,2200.0,47.9296,47.9872,47.9296,47.9872,2200.0
2015-11-02 09:40:00,58.34,58.34,58.32,58.34,4700.0,47.9707,47.9707,47.9543,47.9707,4700.0
2015-11-02 09:45:00,58.34,58.41,58.34,58.41,23145.0,47.9707,48.0283,47.9707,48.0283,23145.0
2015-11-02 09:50:00,58.41,58.43,58.37,58.38,6597.0,48.0283,48.0447,47.9954,48.0036,6597.0
2015-11-02 09:55:00,58.37,58.42,58.37,58.41,14900.0,47.9954,48.0365,47.9954,48.0283,14900.0
2015-11-02 10:00:00,58.41,58.45,58.38,58.44,12800.0,48.0283,48.0612,48.0036,48.0529,12800.0
2015-11-02 10:05:00,58.45,58.48,58.44,58.44,7012.0,48.0612,48.0858,48.0529,48.0529,7012.0
2015-11-02 10:10:00,58.44,58.44,58.4,58.42,9161.0,48.0529,48.0529,48.0201,48.0365,9161.0
2015-11-02 10:15:00,58.4,58.44,58.38,58.43,15600.0,48.0201,48.0529,48.0036,48.0447,15600.0
2015-11-02 10:20:00,58.42,58.44,58.4,58.43,36455.0,48.0365,48.0529,48.0201,48.0447,36455.0
2015-11-02 10:25:00,58.43,58.5,58.43,58.47,354966.0,48.0447,48.1023,48.0447,48.0776,354966.0
2015-11-02 10:30:00,58.47,58.47,58.44,58.45,66594.0,48.0776,48.0776,48.0529,48.0612,66594.0
2015-11-02 10:35:00,58.45,58.45,58.43,58.43,3700.0,48.0612,48.0612,48.0447,48.0447,3700.0
2015-11-02 10:40:00,58.43,58.43,58.39,58.43,37874.0,48.0447,48.0447,48.0118,48.0447,37874.0
2015-11-02 10:45:00,58.44,58.45,58.41,58.44,8664.0,48.0529,48.0612,48.0283,48.0529,8664.0
2015-11-02 10:50:00,58.44,58.46,58.43,58.43,29496.0,48.0529,48.0694,48.0447,48.0447,29496.0
2015-11-02 10:55:00,58.44,58.44,58.4,58.42,8000.0,48.0529,48.0529,48.0201,48.0365,8000.0
2015-11-02 11:00:00,58.42,58.44,58.41,58.43,15917.0,48.0365,48.0529,48.0283,48.0447,15917.0
2015-11-02 11:05:00,58.43,58.49,58.43,58.45,22100.0,48.0447,48.0941,48.0447,48.0612,22100.0
2015-11-02 11:10:00,58.45,58.47,58.43,58.43,14531.0,48.0612,48.0776,48.0447,48.0447,14531.0
2015-11-02 11:15:00,58.44,58.45,58.42,58.43,15895.0,48.0529,48.0612,48.0365,48.0447,15895.0
2015-11-02 11:20:00,58.42,58.43,58.4,58.43,4835.0,48.0365,48.0447,48.0201,48.0447,4835.0
2015-11-02 11:25:00,58.43,58.45,58.42,58.45,5353.0,48.0447,48.0612,48.0365,48.0612,5353.0
2015-11-02 11:30:00,58.45,58.47,58.44,58.45,11469.0,48.0612,48.0776,48.0529,48.0612,11469.0
2015-11-02 11:35:00,58.45,58.46,58.43,58.44,10910.0,48.0612,48.0694,48.0447,48.0529,10910.0
2015-11-02 11:40:00,58.45,58.46,58.43,58.43,8127.0,48.0612,48.0694,48.0447,48.0447,8127.0
2015-11-02 11:45:00,58.43,58.45,58.43,58.43,2241.0,48.0447,48.0612,48.0447,48.0447,2241.0
2015-11-02 11:50:00,58.43,58.45,58.42,58.43,170000.0,48.0447,48.0612,48.0365,48.0447,170000.0
2015-11-02 11:55:00,58.43,58.46,58.42,58.45,7375.0,48.0447,48.0694,48.0365,48.0612,7375.0
2015-11-02 12:00:00,58.45,58.46,58.44,58.46,23016.0,48.0612,48.0694,48.0529,48.0694,23016.0
2015-11-02 12:05:00,58.46,58.46,58.44,58.44,14557.0,48.0694,48.0694,48.0529,48.0529,14557.0
2015-11-02 12:10:00,58.44,58.46,58.43,58.43,7700.0,48.0529,48.0694,48.0447,48.0447,7700.0
2015-11-02 12:15:00,58.44,58.46,58.44,58.45,2200.0,48.0529,48.0694,48.0529,48.0612,2200.0
2015-11-02 12:20:00,58.45,58.47,58.45,58.45,3300.0,48.0612,48.0776,48.0612,48.0612,3300.0
2015-11-02 12:25:00,58.46,58.47,58.45,58.47,6000.0,48.0694,48.0776,48.0612,48.0776,6000.0
2015-11-02 12:30:00,58.46,58.47,58.45,58.46,11445.0,48.0694,48.0776,48.0612,48.0694,11445.0
2015-11-02 12:35:00,58.46,58.47,58.45,58.46,14649.0,48.0694,48.0776,48.0612,48.0694,14649.0
2015-11-02 12:40:00,58.46,58.49,58.46,58.49,3295.0,48.0694,48.0941,48.0694,48.0941,3295.0
2015-11-02 12:45:00,58.49,58.51,58.48,58.48,24500.0,48.0941,48.1105,48.0858,48.0858,24500.0
2015-11-02 12:50:00,58.48,58.49,58.47,58.48,1989.0,48.0858,48.0941,48.0776,48.0858,1989.0
2015-11-02 12:55:00,58.5,58.52,58.5,58.52,800.0,48.1023,48.1187,48.1023,48.1187,800.0
2015-11-02 13:00:00,58.53,58.55,58.52,58.53,3800.0,48.1269,48.1434,48.1187,48.1269,3800.0
2015-11-02 13:05:00,58.53,58.54,58.52,58.54,1944.0,48.1269,48.1352,48.1187,48.1352,1944.0
2015-11-02 13:10:00,58.53,58.54,58.51,58.52,2500.0,48.1269,48.1352,48.1105,48.1187,2500.0
2015-11-02 13:15:00,58.5,58.51,58.49,58.5,7427.0,48.1023,48.1105,48.0941,48.1023,7427.0
2015-11-02 13:20:00,58.52,58.53,58.51,58.53,10758.0,48.1187,48.1269,48.1105,48.1269,10758.0
2015-11-02 13:25:00,58.52,58.53,58.51,58.52,2100.0,48.1187,48.1269,48.1105,48.1187,2100.0
2015-11-02 13:30:00,58.53,58.55,58.52,58.55,5006.0,48.1269,48.1434,48.1187,48.1434,5006.0
2015-11-02 13:35:00,58.55,58.57,58.53,58.54,25416.0,48.1434,48.1598,48.1269,48.1352,25416.0
2015-11-02 13:40:00,58.54,58.55,58.53,58.54,11700.0,48.1352,48.1434,48.1269,48.1352,11700.0
2015-11-02 13:45:00,58.55,58.55,58.52,58.54,2800.0,48.1434,48.1434,48.1187,48.1352,2800.0
2015-11-02 13:50:00,58.53,58.55,58.53,58.55,2653.0,48.1269,48.1434,48.1269,48.1434,2653.0
2015-11-02 13:55:00,58.54,58.55,58.54,58.55,3495.0,48.1352,48.1434,48.1352,48.1434,3495.0
2015-11-02 14:00:00,58.56,58.59,58.55,58.57,6577.0,48.1516,48.1763,48.1434,48.1598,6577.0
2015-11-02 14:05:00,58.58,58.59,58.57,58.58,2485.0,48.1681,48.1763,48.1598,48.1681,2485.0
2015-11-02 14:10:00,58.57,58.59,58.57,58.59,1600.0,48.1598,48.1763,48.1598,48.1763,1600.0
2015-11-02 14:15:00,58.59,58.59,58.57,58.58,3424.0,48.1763,48.1763,48.1598,48.1681,3424.0
2015-11-02 14:20:00,58.58,58.6,58.58,58.59,1744.0,48.1681,48.1845,48.1681,48.1763,1744.0
2015-11-02 14:25:00,58.59,58.6,58.58,58.59,8207.0,48.1763,48.1845,48.1681,48.1763,8207.0
2015-11-02 14:30:00,58.59,58.61,58.58,58.6,20346.0,48.1763,48.1927,48.1681,48.1845,20346.0
2015-11-02 14:35:00,58.61,58.62,58.6,58.62,26314.0,48.1927,48.2009,48.1845,48.2009,26314.0
2015-11-02 14:40:00,58.61,58.63,58.61,58.61,5475.0,48.1927,48.2092,48.1927,48.1927,5475.0
2015-11-02 14:45:00,58.62,58.63,58.61,58.63,25754.0,48.2009,48.2092,48.1927,48.2092,25754.0
2015-11-02 14:50:00,58.63,58.66,58.63,58.65,79172.0,48.2092,48.2338,48.2092,48.2256,79172.0
2015-11-02 14:55:00,58.65,58.7,58.65,58.7,17095.0,48.2256,48.2667,48.2256,48.2667,17095.0
2015-11-02 15:00:00,58.69,58.71,58.68,58.7,7326.0,48.2585,48.275,48.2503,48.2667,7326.0
2015-11-02 15:05:00,58.69,58.7,58.66,58.66,12900.0,48.2585,48.2667,48.2338,48.2338,12900.0
2015-11-02 15:10:00,58.66,58.68,58.65,58.68,44238.0,48.2338,48.2503,48.2256,48.2503,44238.0
2015-11-02 15:15:00,58.68,58.69,58.67,58.69,4345.0,48.2503,48.2585,48.2421,48.2585,4345.0
2015-11-02 15:20:00,58.69,58.7,58.68,58.7,4849.0,48.2585,48.2667,48.2503,48.2667,4849.0
2015-11-02 15:25:00,58.7,58.75,58.69,58.73,9280.0,48.2667,48.3078,48.2585,48.2914,9280.0
2015-11-02 15:30:00,58.74,58.75,58.72,58.72,6590.0,48.2996,48.3078,48.2832,48.2832,6590.0
2015-11-02 15:35:00,58.71,58.71,58.7,58.71,3350.0,48.275,48.275,48.2667,48.275,3350.0
2015-11-02 15:40:00,58.72,58.75,58.72,58.75,4301.0,48.2832,48.3078,48.2832,48.3078,4301.0
2015-11-02 15:45:00,58.75,58.75,58.67,58.67,8055.0,48.3078,48.3078,48.2421,48.2421,8055.0
2015-11-02 15:50:00,58.68,58.71,58.68,58.71,21449.0,48.2503,48.275,48.2503,48.275,21449.0
2015-11-02 15:55:00,58.71,58.74,58.68,58.73,26810.0,48.275,48.2996,48.2503,48.2914,26810.0
2015-11-03 09:30:00,58.56,58.58,58.48,58.49,22437.0,48.1516,48.1681,48.0858,48.0941,22437.0
2015-11-03 09:35:00,58.5,58.58,58.5,58.58,14000.0,48.1023,48.1681,48.1023,48.1681,14000.0
2015-11-03 09:40:00,58.59,58.6,58.58,58.58,24923.0,48.1763,48.1845,48.1681,48.1681,24923.0
2015-11-03 09:45:00,58.57,58.57,58.52,58.55,6300.0,48.1598,48.1598,48.1187,48.1434,6300.0
2015-11-03 09:50:00,58.54,58.54,58.5,58.52,6376.0,48.1352,48.1352,48.1023,48.1187,6376.0
2015-11-03 09:55:00,58.52,58.52,58.49,58.51,19058.0,48.1187,48.1187,48.0941,48.1105,19058.0
2015-11-03 10:00:00,58.5,58.57,58.5,58.57,17664.0,48.1023,48.1598,48.1023,48.1598,17664.0
2015-11-03 10:05:00,58.58,58.58,58.55,58.57,16844.0,48.1681,48.1681,48.1434,48.1598,16844.0
2015-11-03 10:10:00,58.56,58.59,58.54,58.57,3000.0,48.1516,48.1763,48.1352,48.1598,3000.0
2015-11-03 10:15:00,58.57,58.66,58.57,58.65,4756.0,48.1598,48.2338,48.1598,48.2256,4756.0
2015-11-03 10:20:00,58.65,58.67,58.64,58.65,8022.0,48.2256,48.2421,48.2174,48.2256,8022.0
2015-11-03 10:25:00,58.66,58.67,58.65,58.66,8979.0,48.2338,48.2421,48.2256,48.2338,8979.0
2015-11-03 10:30:00,58.67,58.71,58.66,58.71,13889.0,48.2421,48.275,48.2338,48.275,13889.0
2015-11-03 10:35:00,58.71,58.71,58.67,58.68,4512.0,48.275,48.275,48.2421,48.2503,4512.0
2015-11-03 10:40:00,58.68,58.68,58.66,58.68,4295.0,48.2503,48.2503,48.2338,48.2503,4295.0
2015-11-03 10:45:00,58.68,58.7,58.67,58.69,4764.0,48.2503,48.2667,48.2421,48.2585,4764.0
2015-11-03 10:50:00,58.69,58.72,58.68,58.69,3380.0,48.2585,48.2832,48.2503,48.2585,3380.0
2015-11-03 10:55:00,58.7,58.7,58.66,58.67,5000.0,48.2667,48.2667,48.2338,48.2421,5000.0
2015-11-03 11:00:00,58.67,58.68,58.65,58.66,3921.0,48.2421,48.2503,48.2256,48.2338,3921.0
2015-11-03 11:05:00,58.67,58.7,58.66,58.69,7823.0,48.2421,48.2667,48.2338,48.2585,7823.0
2015-11-03 11:10:00,58.69,58.7,58.68,58.7,2300.0,48.2585,48.2667,48.2503,48.2667,2300.0
2015-11-03 11:15:00,58.7,58.71,58.69,58.71,4797.0,48.2667,48.275,48.2585,48.275,4797.0
2015-11-03 11:20:00,58.7,58.7,58.67,58.68,4299.0,48.2667,48.2667,48.2421,48.2503,4299.0
2015-11-03 11:25:00,58.7,58.71,58.68,58.71,9501.0,48.2667,48.275,48.2503,48.275,9501.0
2015-11-03 11:30:00,58.71,58.74,58.71,58.74,3300.0,48.275,48.2996,48.275,48.2996,3300.0
2015-11-03 11:35:00,58.75,58.82,58.75,58.81,154778.0,48.3078,48.3654,48.3078,48.3572,154778.0
2015-11-03 11:40:00,58.8,58.82,58.79,58.81,5400.0,48.349,48.3654,48.3407,48.3572,5400.0
2015-11-03 11:45:00,58.81,58.82,58.8,58.82,3399.0,48.3572,48.3654,48.349,48.3654,3399.0
2015-11-03 11:50:00,58.81,58.84,58.81,58.82,2400.0,48.3572,48.3818,48.3572,48.3654,2400.0
2015-11-03 11:55:00,58.81,58.85,58.8,58.85,11770.0,48.3572,48.3901,48.349,48.3901,11770.0
2015-11-03 12:00:00,58.84,58.86,58.83,58.86,6627.0,48.3818,48.3983,48.3736,48.3983,6627.0
2015-11-03 12:05:00,58.86,58.86,58.82,58.84,3620.0,48.3983,48.3983,48.3654,48.3818,3620.0
2015-11-03 12:10:00,58.84,58.85,58.8,58.8,46646.0,48.3818,48.3901,48.349,48.349,46646.0
2015-11-03 12:15:00,58.8,58.8,58.77,58.77,5156.0,48.349,48.349,48.3243,48.3243,5156.0
2015-11-03 12:20:00,58.79,58.79,58.78,58.79,800.0,48.3407,48.3407,48.3325,48.3407,800.0
2015-11-03 12:25:00,58.79,58.81,58.78,58.81,4096.0,48.3407,48.3572,48.3325,48.3572,4096.0
2015-11-03 12:30:00,58.81,58.83,58.8,58.83,6260.0,48.3572,48.3736,48.349,48.3736,6260.0
2015-11-03 12:35:00,58.82,58.82,58.81,58.81,1900.0,48.3654,48.3654,48.3572,48.3572,1900.0
2015-11-03 12:40:00,58.81,58.81,58.79,58.8,5246.0,48.3572,48.3572,48.3407,48.349,5246.0
2015-11-03 12:45:00,58.82,58.83,58.82,58.82,3746.0,48.3654,48.3736,48.3654,48.3654,3746.0
2015-11-03 12:50:00,58.83,58.85,58.83,58.84,30104.0,48.3736,48.3901,48.3736,48.3818,30104.0
2015-11-03 12:55:00,58.84,58.87,58.84,58.86,13491.0,48.3818,48.4065,48.3818,48.3983,13491.0
2015-11-03 13:00:00,58.86,58.89,58.85,58.89,3927.0,48.3983,48.423,48.3901,48.423,3927.0
2015-11-03 13:05:00,58.89,58.89,58.86,58.87,4150.0,48.423,48.423,48.3983,48.4065,4150.0
2015-11-03 13:10:00,58.87,58.88,58.86,58.88,6010.0,48.4065,48.4147,48.3983,48.4147,6010.0
2015-11-03 13:15:00,58.88,58.91,58.87,58.9,5150.0,48.4147,48.4394,48.4065,48.4312,5150.0
2015-11-03 13:20:00,58.9,58.91,58.88,58.91,78068.0,48.4312,48.4394,48.4147,48.4394,78068.0
2015-11-03 13:25:00,58.9,58.91,58.89,58.89,8133.0,48.4312,48.4394,48.423,48.423,8133.0
2015-11-03 13:30:00,58.89,58.92,58.88,58.88,5007.0,48.423,48.4476,48.4147,48.4147,5007.0
2015-11-03 13:35:00,58.87,58.9,58.87,58.9,11170.0,48.4065,48.4312,48.4065,48.4312,11170.0
2015-11-03 13:40:00,58.92,58.93,58.91,58.92,7875.0,48.4476,48.4559,48.4394,48.4476,7875.0
2015-11-03 13:45:00,58.92,58.94,58.92,58.93,5600.0,48.4476,48.4641,48.4476,48.4559,5600.0
2015-11-03 13:50:00,58.93,58.93,58.91,58.91,10035.0,48.4559,48.4559,48.4394,48.4394,10035.0
2015-11-03 13:55:00,58.92,58.93,58.91,58.92,11400.0,48.4476,48.4559,48.4394,48.4476,11400.0
2015-11-03 14:00:00,58.92,58.94,58.92,58.94,6400.0,48.4476,48.4641,48.4476,48.4641,6400.0
2015-11-03 14:05:00,58.94,59.0,58.92,59.0,22670.0,48.4641,48.5134,48.4476,48.5134,22670.0
2015-11-03 14:10:00,59.0,59.03,59.0,59.03,5349.0,48.5134,48.5381,48.5134,48.5381,5349.0
2015-11-03 14:15:00,59.01,59.02,58.99,58.99,9049.0,48.5216,48.5299,48.5052,48.5052,9049.0
2015-11-03 14:20:00,58.99,59.0,58.98,58.99,8830.0,48.5052,48.5134,48.497,48.5052,8830.0
2015-11-03 14:25:00,58.99,59.03,58.98,59.03,6320.0,48.5052,48.5381,48.497,48.5381,6320.0
2015-11-03 14:30:00,59.04,59.05,59.03,59.04,4137.0,48.5463,48.5545,48.5381,48.5463,4137.0
2015-11-03 14:35:00,59.05,59.05,59.03,59.03,6602.0,48.5545,48.5545,48.5381,48.5381,6602.0
2015-11-03 14:40:00,59.02,59.04,59.02,59.02,15660.0,48.5299,48.5463,48.5299,48.5299,15660.0
2015-11-03 14:45:00,59.02,59.03,59.0,59.03,8203.0,48.5299,48.5381,48.5134,48.5381,8203.0
2015-11-03 14:50:00,59.03,59.04,59.02,59.02,6494.0,48.5381,48.5463,48.5299,48.5299,6494.0
2015-11-03 14:55:00,59.02,59.03,59.0,59.02,5647.0,48.5299,48.5381,48.5134,48.5299,5647.0
2015-11-03 15:00:00,59.02,59.02,58.96,58.96,8662.0,48.5299,48.5299,48.4805,48.4805,8662.0
2015-11-03 15:05:00,58.97,58.98,58.96,58.97,5183.0,48.4887,48.497,48.4805,48.4887,5183.0
2015-11-03 15:10:00,58.98,59.0,58.97,59.0,22666.0,48.497,48.5134,48.4887,48.5134,22666.0
2015-11-03 15:15:00,59.0,59.0,58.97,58.98,6951.0,48.5134,48.5134,48.4887,48.497,6951.0
2015-11-03 15:20:00,59.0,59.0,58.98,58.99,4212.0,48.5134,48.5134,48.497,48.5052,4212.0
2015-11-03 15:25:00,58.98,59.01,58.95,58.95,11800.0,48.497,48.5216,48.4723,48.4723,11800.0
2015-11-03 15:30:00,58.95,58.97,58.93,58.96,12709.0,48.4723,48.4887,48.4559,48.4805,12709.0
2015-11-03 15:35:00,58.95,58.95,58.92,58.93,10449.0,48.4723,48.4723,48.4476,48.4559,10449.0
2015-11-03 15:40:00,58.93,58.93,58.88,58.88,26361.0,48.4559,48.4559,48.4147,48.4147,26361.0
2015-11-03 15:45:00,58.89,58.9,58.87,58.88,11851.0,48.423,48.4312,48.4065,48.4147,11851.0
2015-11-03 15:50:00,58.89,58.91,58.88,58.9,37496.0,48.423,48.4394,48.4147,48.4312,37496.0
2015-11-03 15:55:00,58.9,58.91,58.86,58.91,44588.0,48.4312,48.4394,48.3983,48.4394,44588.0
2015-11-04 09:30:00,59.05,59.06,59.0,59.01,21487.0,48.5545,48.5627,48.5134,48.5216,21487.0
2015-11-04 09:35:00,59.03,59.05,58.96,58.96,32522.0,48.5381,48.5545,48.4805,48.4805,32522.0
2015-11-04 09:40:00,58.96,58.96,58.87,58.88,16900.0,48.4805,48.4805,48.4065,48.4147,16900.0
2015-11-04 09:45:00,58.88,58.89,58.8,58.82,27347.0,48.4147,48.423,48.349,48.3654,27347.0
2015-11-04 09:50:00,58.81,58.82,58.76,58.8,61166.0,48.3572,48.3654,48.3161,48.349,61166.0
2015-11-04 09:55:00,58.8,58.82,58.79,58.82,6409.0,48.349,48.3654,48.3407,48.3654,6409.0
2015-11-04 10:00:00,58.83,58.85,58.73,58.84,27936.0,48.3736,48.3901,48.2914,48.3818,27936.0
2015-11-04 10:05:00,58.84,58.87,58.83,58.87,43581.0,48.3818,48.4065,48.3736,48.4065,43581.0
2015-11-04 10:10:00,58.87,58.87,58.8,58.8,32329.0,48.4065,48.4065,48.349,48.349,32329.0
2015-11-04 10:15:00,58.8,58.87,58.79,58.87,41700.0,48.349,48.4065,48.3407,48.4065,41700.0
2015-11-04 10:20:00,58.89,58.9,58.87,58.88,14500.0,48.423,48.4312,48.4065,48.4147,14500.0
2015-11-04 10:25:00,58.88,58.9,58.87,58.89,32340.0,48.4147,48.4312,48.4065,48.423,32340.0
2015-11-04 10:30:00,58.89,58.94,58.86,58.93,70350.0,48.423,48.4641,48.3983,48.4559,70350.0
2015-11-04 10:35:00,58.92,58.92,58.87,58.87,25666.0,48.4476,48.4476,48.4065,48.4065,25666.0
2015-11-04 10:40:00,58.85,58.86,58.78,58.78,17300.0,48.3901,48.3983,48.3325,48.3325,17300.0
2015-11-04 10:45:00,58.79,58.84,58.79,58.84,5000.0,48.3407,48.3818,48.3407,48.3818,5000.0
2015-11-04 10:50:00,58.83,58.84,58.78,58.78,4674.0,48.3736,48.3818,48.3325,48.3325,4674.0
2015-11-04 10:55:00,58.79,58.8,58.76,58.8,5427.0,48.3407,48.349,48.3161,48.349,5427.0
2015-11-04 11:00:00,58.77,58.77,58.73,58.74,3689.0,48.3243,48.3243,48.2914,48.2996,3689.0
2015-11-04 11:05:00,58.74,58.75,58.66,58.66,69313.0,48.2996,48.3078,48.2338,48.2338,69313.0
2015-11-04 11:10:00,58.64,58.67,58.62,58.63,18540.0,48.2174,48.2421,48.2009,48.2092,18540.0
2015-11-04 11:15:00,58.64,58.7,58.64,58.69,3169.0,48.2174,48.2667,48.2174,48.2585,3169.0
2015-11-04 11:20:00,58.7,58.71,58.66,58.67,9948.0,48.2667,48.275,48.2338,48.2421,9948.0
2015-11-04 11:25:00,58.68,58.68,58.63,58.63,5688.0,48.2503,48.2503,48.2092,48.2092,5688.0
2015-11-04 11:30:00,58.65,58.66,58.61,58.63,6338.0,48.2256,48.2338,48.1927,48.2092,6338.0
2015-11-04 11:35:00,58.62,58.64,58.59,58.64,2400.0,48.2009,48.2174,48.1763,48.2174,2400.0
2015-11-04 11:40:00,58.64,58.64,58.61,58.62,1200.0,48.2174,48.2174,48.1927,48.2009,1200.0
2015-11-04 11:45:00,58.6,58.65,58.57,58.65,4202.0,48.1845,48.2256,48.1598,48.2256,4202.0
2015-11-04 11:50:00,58.66,58.66,58.63,58.65,16443.0,48.2338,48.2338,48.2092,48.2256,16443.0
2015-11-04 11:55:00,58.66,58.66,58.62,58.64,1200.0,48.2338,48.2338,48.2009,48.2174,1200.0
2015-11-04 12:00:00,58.64,58.66,58.63,58.66,2153.0,48.2174,48.2338,48.2092,48.2338,2153.0
2015-11-04 12:05:00,58.68,58.74,58.67,58.74,3800.0,48.2503,48.2996,48.2421,48.2996,3800.0
2015-11-04 12:10:00,58.74,58.76,58.74,58.76,1400.0,48.2996,48.3161,48.2996,48.3161,1400.0
2015-11-04 12:15:00,58.75,58.75,58.71,58.73,4440.0,48.3078,48.3078,48.275,48.2914,4440.0
2015-11-04 12:20:00,58.72,58.72,58.71,58.72,1300.0,48.2832,48.2832,48.275,48.2832,1300.0
2015-11-04 12:25:00,58.72,58.74,58.7,58.7,1991.0,48.2832,48.2996,48.2667,48.2667,1991.0
2015-11-04 12:30:00,58.7,58.7,58.64,58.65,34670.0,48.2667,48.2667,48.2174,48.2256,34670.0
2015-11-04 12:35:00,58.65,58.65,58.63,58.64,58647.0,48.2256,48.2256,48.2092,48.2174,58647.0
2015-11-04 12:40:00,58.63,58.65,58.62,58.65,5959.0,48.2092,48.2256,48.2009,48.2256,5959.0
2015-11-04 12:45:00,58.66,58.67,58.66,58.66,1400.0,48.2338,48.2421,48.2338,48.2338,1400.0
2015-11-04 12:50:00,58.65,58.65,58.63,58.64,1300.0,48.2256,48.2256,48.2092,48.2174,1300.0
2015-11-04 12:55:00,58.63,58.65,58.62,58.65,519.0,48.2092,48.2256,48.2009,48.2256,519.0
2015-11-04 13:00:00,58.65,58.66,58.56,58.56,2400.0,48.2256,48.2338,48.1516,48.1516,2400.0
2015-11-04 13:05:00,58.57,58.57,58.51,58.51,2821.0,48.1598,48.1598,48.1105,48.1105,2821.0
2015-11-04 13:10:00,58.51,58.55,58.51,58.54,2275.0,48.1105,48.1434,48.1105,48.1352,2275.0
2015-11-04 13:15:00,58.54,58.54,58.51,58.51,3162.0,48.1352,48.1352,48.1105,48.1105,3162.0
2015-11-04 13:20:00,58.51,58.53,58.5,58.53,2900.0,48.1105,48.1269,48.1023,48.1269,2900.0
2015-11-04 13:25:00,58.53,58.56,58.53,58.56,2456.0,48.1269,48.1516,48.1269,48.1516,2456.0
2015-11-04 13:30:00,58.56,58.58,58.55,58.57,6100.0,48.1516,48.1681,48.1434,48.1598,6100.0
2015-11-04 13:35:00,58.58,58.6,58.58,58.6,18020.0,48.1681,48.1845,48.1681,48.1845,18020.0
2015-11-04 13:40:00,58.6,58.6,58.57,58.59,41978.0,48.1845,48.1845,48.1598,48.1763,41978.0
2015-11-04 13:45:00,58.59,58.59,58.55,58.56,7104.0,48.1763,48.1763,48.1434,48.1516,7104.0
2015-11-04 13:50:00,58.57,58.58,58.56,58.57,3531.0,48.1598,48.1681,48.1516,48.1598,3531.0
2015-11-04 13:55:00,58.57,58.6,58.57,58.6,900.0,48.1598,48.1845,48.1598,48.1845,900.0
2015-11-04 14:00:00,58.59,58.61,58.58,58.58,78642.0,48.1763,48.1927,48.1681,48.1681,78642.0
2015-11-04 14:05:00,58.6,58.64,58.6,58.62,4022.0,48.1845,48.2174,48.1845,48.2009,4022.0
2015-11-04 14:10:00,58.64,58.66,58.64,58.64,5096.0,48.2174,48.2338,48.2174,48.2174,5096.0
2015-11-04 14:15:00,58.66,58.68,58.65,58.65,1900.0,48.2338,48.2503,48.2256,48.2256,1900.0
2015-11-04 14:20:00,58.65,58.65,58.62,58.63,2849.0,48.2256,48.2256,48.2009,48.2092,2849.0
2015-11-04 14:25:00,58.63,58.64,58.61,58.64,12792.0,48.2092,48.2174,48.1927,48.2174,12792.0
2015-11-04 14:30:00,58.64,58.7,58.64,58.7,7406.0,48.2174,48.2667,48.2174,48.2667,7406.0
2015-11-04 14:35:00,58.71,58.73,58.7,58.7,3200.0,48.275,48.2914,48.2667,48.2667,3200.0
2015-11-04 14:40:00,58.7,58.72,58.67,58.67,4503.0,48.2667,48.2832,48.2421,48.2421,4503.0
2015-11-04 14:45:00,58.68,58.71,58.67,58.69,10852.0,48.2503,48.275,48.2421,48.2585,10852.0
2015-11-04 14:50:00,58.69,58.69,58.65,58.66,4577.0,48.2585,48.2585,48.2256,48.2338,4577.0
2015-11-04 14:55:00,58.66,58.69,58.66,58.67,5710.0,48.2338,48.2585,48.2338,48.2421,5710.0
2015-11-04 15:00:00,58.69,58.69,58.63,58.63,13483.0,48.2585,48.2585,48.2092,48.2092,13483.0
2015-11-04 15:05:00,58.63,58.65,58.63,58.64,3250.0,48.2092,48.2256,48.2092,48.2174,3250.0
2015-11-04 15:10:00,58.64,58.66,58.62,58.63,7270.0,48.2174,48.2338,48.2009,48.2092,7270.0
2015-11-04 15:15:00,58.63,58.66,58.61,58.64,24358.0,48.2092,48.2338,48.1927,48.2174,24358.0
2015-11-04 15:20:00,58.65,58.67,58.62,58.66,49230.0,48.2256,48.2421,48.2009,48.2338,49230.0
2015-11-04 15:25:00,58.66,58.68,58.66,58.66,4377.0,48.2338,48.2503,48.2338,48.2338,4377.0
2015-11-04 15:30:00,58.66,58.67,58.63,58.64,131705.0,48.2338,48.2421,48.2092,48.2174,131705.0
2015-11-04 15:35:00,58.63,58.66,58.62,58.64,182250.0,48.2092,48.2338,48.2009,48.2174,182250.0
2015-11-04 15:40:00,58.64,58.66,58.59,58.6,93091.0,48.2174,48.2338,48.1763,48.1845,93091.0
2015-11-04 15:45:00,58.59,58.62,58.59,58.6,6200.0,48.1763,48.2009,48.1763,48.1845,6200.0
2015-11-04 15:50:00,58.61,58.61,58.58,58.59,11494.0,48.1927,48.1927,48.1681,48.1763,11494.0
2015-11-04 15:55:00,58.59,58.66,58.59,58.66,19775.0,48.1763,48.2338,48.1763,48.2338,19775.0
2015-11-05 09:30:00,58.77,58.77,58.66,58.72,23991.0,48.3243,48.3243,48.2338,48.2832,23991.0
2015-11-05 09:35:00,58.73,58.74,58.69,58.73,13925.0,48.2914,48.2996,48.2585,48.2914,13925.0
2015-11-05 09:40:00,58.71,58.71,58.66,58.67,15645.0,48.275,48.275,48.2338,48.2421,15645.0
2015-11-05 09:45:00,58.69,58.75,58.68,58.74,16890.0,48.2585,48.3078,48.2503,48.2996,16890.0
2015-11-05 09:50:00,58.74,58.78,58.73,58.76,131766.0,48.2996,48.3325,48.2914,48.3161,131766.0
2015-11-05 09:55:00,58.76,58.81,58.76,58.81,196644.0,48.3161,48.3572,48.3161,48.3572,196644.0
2015-11-05 10:00:00,58.81,58.83,58.77,58.78,8650.0,48.3572,48.3736,48.3243,48.3325,8650.0
2015-11-05 10:05:00,58.78,58.78,58.7,58.7,11894.0,48.3325,48.3325,48.2667,48.2667,11894.0
2015-11-05 10:10:00,58.7,58.71,58.64,58.64,9279.0,48.2667,48.275,48.2174,48.2174,9279.0
2015-11-05 10:15:00,58.64,58.65,58.53,58.56,11977.0,48.2174,48.2256,48.1269,48.1516,11977.0
2015-11-05 10:20:00,58.56,58.6,58.55,58.56,94847.0,48.1516,48.1845,48.1434,48.1516,94847.0
2015-11-05 10:25:00,58.55,58.56,58.45,58.47,22269.0,48.1434,48.1516,48.0612,48.0776,22269.0
2015-11-05 10:30:00,58.46,58.46,58.39,58.44,35029.0,48.0694,48.0694,48.0118,48.0529,35029.0
2015-11-05 10:35:00,58.44,58.48,58.43,58.44,5177.0,48.0529,48.0858,48.0447,48.0529,5177.0
2015-11-05 10:40:00,58.44,58.44,58.37,58.4,12785.0,48.0529,48.0529,47.9954,48.0201,12785.0
2015-11-05 10:45:00,58.39,58.41,58.36,58.37,25565.0,48.0118,48.0283,47.9872,47.9954,25565.0
2015-11-05 10:50:00,58.37,58.44,58.36,58.43,3900.0,47.9954,48.0529,47.9872,48.0447,3900.0
2015-11-05 10:55:00,58.43,58.46,58.42,58.44,5328.0,48.0447,48.0694,48.0365,48.0529,5328.0
2015-11-05 11:00:00,58.45,58.48,58.42,58.47,23846.0,48.0612,48.0858,48.0365,48.0776,23846.0
2015-11-05 11:05:00,58.46,58.46,58.43,58.43,14539.0,48.0694,48.0694,48.0447,48.0447,14539.0
2015-11-05 11:10:00,58.42,58.46,58.42,58.46,13250.0,48.0365,48.0694,48.0365,48.0694,13250.0
2015-11-05 11:15:00,58.47,58.53,58.47,58.5,9400.0,48.0776,48.1269,48.0776,48.1023,9400.0
2015-11-05 11:20:00,58.51,58.51,58.5,58.5,1300.0,48.1105,48.1105,48.1023,48.1023,1300.0
2015-11-05 11:25:00,58.53,58.54,58.52,58.52,3692.0,48.1269,48.1352,48.1187,48.1187,3692.0
2015-11-05 11:30:00,58.53,58.54,58.51,58.52,7095.0,48.1269,48.1352,48.1105,48.1187,7095.0
2015-11-05 11:35:00,58.52,58.52,58.49,58.49,2850.0,48.1187,48.1187,48.0941,48.0941,2850.0
2015-11-05 11:40:00,58.49,58.55,58.49,58.55,6446.0,48.0941,48.1434,48.0941,48.1434,6446.0
2015-11-05 11:45:00,58.54,58.6,58.54,58.57,15360.0,48.1352,48.1845,48.1352,48.1598,15360.0
2015-11-05 11:50:00,58.59,58.61,58.59,58.6,16228.0,48.1763,48.1927,48.1763,48.1845,16228.0
2015-11-05 11:55:00,58.61,58.62,58.59,58.61,6563.0,48.1927,48.2009,48.1763,48.1927,6563.0
2015-11-05 12:00:00,58.61,58.62,58.59,58.61,2800.0,48.1927,48.2009,48.1763,48.1927,2800.0
2015-11-05 12:05:00,58.63,58.65,58.63,58.64,4400.0,48.2092,48.2256,48.2092,48.2174,4400.0
2015-11-05 12:10:00,58.64,58.65,58.57,58.58,26285.0,48.2174,48.2256,48.1598,48.1681,26285.0
2015-11-05 12:15:00,58.59,58.61,58.58,58.58,12232.0,48.1763,48.1927,48.1681,48.1681,12232.0
2015-11-05 12:20:00,58.6,58.61,58.58,58.6,26860.0,48.1845,48.1927,48.1681,48.1845,26860.0
2015-11-05 12:25:00,58.6,58.67,58.6,58.66,55567.0,48.1845,48.2421,48.1845,48.2338,55567.0
2015-11-05 12:30:00,58.67,58.67,58.64,58.64,30483.0,48.2421,48.2421,48.2174,48.2174,30483.0
2015-11-05 12:35:00,58.64,58.65,58.61,58.62,21800.0,48.2174,48.2256,48.1927,48.2009,21800.0
2015-11-05 12:40:00,58.63,58.67,58.63,58.66,16800.0,48.2092,48.2421,48.2092,48.2338,16800.0
2015-11-05 12:45:00,58.65,58.66,58.62,58.63,3200.0,48.2256,48.2338,48.2009,48.2092,3200.0
2015-11-05 12:50:00,58.63,58.66,58.62,58.66,4300.0,48.2092,48.2338,48.2009,48.2338,4300.0
2015-11-05 12:55:00,58.66,58.69,58.65,58.69,9783.0,48.2338,48.2585,48.2256,48.2585,9783.0
2015-11-05 13:00:00,58.7,58.7,58.68,58.7,2490.0,48.2667,48.2667,48.2503,48.2667,2490.0
2015-11-05 13:05:00,58.7,58.72,58.69,58.7,1800.0,48.2667,48.2832,48.2585,48.2667,1800.0
2015-11-05 13:10:00,58.69,58.69,58.65,58.66,5900.0,48.2585,48.2585,48.2256,48.2338,5900.0
2015-11-05 13:15:00,58.66,58.67,58.63,58.64,8317.0,48.2338,48.2421,48.2092,48.2174,8317.0
2015-11-05 13:20:00,58.64,58.65,58.59,58.61,3600.0,48.2174,48.2256,48.1763,48.1927,3600.0
2015-11-05 13:25:00,58.61,58.62,58.6,58.6,2899.0,48.1927,48.2009,48.1845,48.1845,2899.0
2015-11-05 13:30:00,58.58,58.64,58.58,58.63,6286.0,48.1681,48.2174,48.1681,48.2092,6286.0
2015-11-05 13:35:00,58.63,58.66,58.63,58.64,31017.0,48.2092,48.2338,48.2092,48.2174,31017.0
2015-11-05 13:40:00,58.62,58.65,58.61,58.62,4100.0,48.2009,48.2256,48.1927,48.2009,4100.0
2015-11-05 13:45:00,58.61,58.63,58.61,58.62,3000.0,48.1927,48.2092,48.1927,48.2009,3000.0
2015-11-05 13:50:00,58.6,58.62,58.59,58.62,3550.0,48.1845,48.2009,48.1763,48.2009,3550.0
2015-11-05 13:55:00,58.63,58.64,58.62,58.63,16750.0,48.2092,48.2174,48.2009,48.2092,16750.0
2015-11-05 14:00:00,58.64,58.67,58.64,58.66,11717.0,48.2174,48.2421,48.2174,48.2338,11717.0
2015-11-05 14:05:00,58.64,58.65,58.61,58.61,25180.0,48.2174,48.2256,48.1927,48.1927,25180.0
2015-11-05 14:10:00,58.6,58.6,58.57,58.59,31830.0,48.1845,48.1845,48.1598,48.1763,31830.0
2015-11-05 14:15:00,58.59,58.6,58.55,58.55,23412.0,48.1763,48.1845,48.1434,48.1434,23412.0
2015-11-05 14:20:00,58.55,58.56,58.52,58.54,21775.0,48.1434,48.1516,48.1187,48.1352,21775.0
2015-11-05 14:25:00,58.54,58.55,58.52,58.52,21049.0,48.1352,48.1434,48.1187,48.1187,21049.0
2015-11-05 14:30:00,58.53,58.53,58.51,58.51,25900.0,48.1269,48.1269,48.1105,48.1105,25900.0
2015-11-05 14:35:00,58.51,58.51,58.49,58.49,25139.0,48.1105,48.1105,48.0941,48.0941,25139.0
2015-11-05 14:40:00,58.49,58.54,58.49,58.52,26414.0,48.0941,48.1352,48.0941,48.1187,26414.0
2015-11-05 14:45:00,58.52,58.53,58.51,58.51,23118.0,48.1187,48.1269,48.1105,48.1105,23118.0
2015-11-05 14:50:00,58.52,58.55,58.51,58.52,28271.0,48.1187,48.1434,48.1105,48.1187,28271.0
2015-11-05 14:55:00,58.52,58.54,58.51,58.54,26095.0,48.1187,48.1352,48.1105,48.1352,26095.0
2015-11-05 15:00:00,58.55,58.55,58.52,58.53,24051.0,48.1434,48.1434,48.1187,48.1269,24051.0
2015-11-05 15:05:00,58.52,58.53,58.51,58.52,23685.0,48.1187,48.1269,48.1105,48.1187,23685.0
2015-11-05 15:10:00,58.52,58.53,58.48,58.48,29914.0,48.1187,48.1269,48.0858,48.0858,29914.0
2015-11-05 15:15:00,58.49,58.58,58.48,58.57,62644.0,48.0941,48.1681,48.0858,48.1598,62644.0
2015-11-05 15:20:00,58.56,58.58,58.55,58.56,37657.0,48.1516,48.1681,48.1434,48.1516,37657.0
2015-11-05 15:25:00,58.56,58.64,58.56,58.63,41803.0,48.1516,48.2174,48.1516,48.2092,41803.0
2015-11-05 15:30:00,58.63,58.63,58.59,58.6,28398.0,48.2092,48.2092,48.1763,48.1845,28398.0
2015-11-05 15:35:00,58.6,58.62,58.58,58.59,41672.0,48.1845,48.2009,48.1681,48.1763,41672.0
2015-11-05 15:40:00,58.6,58.65,58.6,58.64,38018.0,48.1845,48.2256,48.1845,48.2174,38018.0
2015-11-05 15:45:00,58.65,58.65,58.58,58.59,65311.0,48.2256,48.2256,48.1681,48.1763,65311.0
2015-11-05 15:50:00,58.59,58.62,58.58,58.59,213605.0,48.1763,48.2009,48.1681,48.1763,213605.0
2015-11-05 15:55:00,58.59,58.62,58.56,58.57,40644.0,48.1763,48.2009,48.1516,48.1598,40644.0
2015-11-06 09:30:00,58.24,58.34,58.23,58.32,57686.0,47.8885,47.9707,47.8803,47.9543,57686.0
2015-11-06 09:35:00,58.31,58.4,58.31,58.34,13718.0,47.946,48.0201,47.946,47.9707,13718.0
2015-11-06 09:40:00,58.35,58.4,58.31,58.31,8739.0,47.9789,48.0201,47.946,47.946,8739.0
2015-11-06 09:45:00,58.31,58.33,58.24,58.24,7795.0,47.946,47.9625,47.8885,47.8885,7795.0
2015-11-06 09:50:00,58.22,58.24,58.14,58.14,27969.0,47.872,47.8885,47.8063,47.8063,27969.0
2015-11-06 09:55:00,58.12,58.15,58.08,58.09,9383.0,47.7898,47.8145,47.7569,47.7652,9383.0
2015-11-06 10:00:00,58.1,58.1,57.99,58.0,57192.0,47.7734,47.7734,47.6829,47.6911,57192.0
2015-11-06 10:05:00,58.0,58.02,57.94,58.01,8393.0,47.6911,47.7076,47.6418,47.6994,8393.0
2015-11-06 10:10:00,58.0,58.07,57.99,58.07,7921.0,47.6911,47.7487,47.6829,47.7487,7921.0
2015-11-06 10:15:00,58.06,58.06,58.0,58.06,12473.0,47.7405,47.7405,47.6911,47.7405,12473.0
2015-11-06 10:20:00,58.04,58.04,58.0,58.0,4500.0,47.724,47.724,47.6911,47.6911,4500.0
2015-11-06 10:25:00,58.01,58.04,57.97,58.04,35447.0,47.6994,47.724,47.6665,47.724,35447.0
2015-11-06 10:30:00,58.05,58.1,58.04,58.07,33757.0,47.7323,47.7734,47.724,47.7487,33757.0
2015-11-06 10:35:00,58.08,58.15,58.08,58.14,4924.0,47.7569,47.8145,47.7569,47.8063,4924.0
2015-11-06 10:40:00,58.14,58.22,58.14,58.2,7288.0,47.8063,47.872,47.8063,47.8556,7288.0
2015-11-06 10:45:00,58.21,58.25,58.2,58.22,122411.0,47.8638,47.8967,47.8556,47.872,122411.0
2015-11-06 10:50:00,58.23,58.26,58.17,58.18,15495.0,47.8803,47.9049,47.8309,47.8392,15495.0
2015-11-06 10:55:00,58.18,58.18,58.16,58.17,4287.0,47.8392,47.8392,47.8227,47.8309,4287.0
2015-11-06 11:00:00,58.18,58.19,58.11,58.12,34369.0,47.8392,47.8474,47.7816,47.7898,34369.0
2015-11-06 11:05:00,58.13,58.2,58.13,58.17,4500.0,47.798,47.8556,47.798,47.8309,4500.0
2015-11-06 11:10:00,58.17,58.18,58.13,58.18,5393.0,47.8309,47.8392,47.798,47.8392,5393.0
2015-11-06 11:15:00,58.19,58.19,58.1,58.11,10752.0,47.8474,47.8474,47.7734,47.7816,10752.0
2015-11-06 11:20:00,58.11,58.13,58.06,58.07,29198.0,47.7816,47.798,47.7405,47.7487,29198.0
2015-11-06 11:25:00,58.07,58.09,58.05,58.09,5049.0,47.7487,47.7652,47.7323,47.7652,5049.0
2015-11-06 11:30:00,58.09,58.15,58.09,58.14,12316.0,47.7652,47.8145,47.7652,47.8063,12316.0
2015-11-06 11:35:00,58.14,58.16,58.12,58.12,2678.0,47.8063,47.8227,47.7898,47.7898,2678.0
2015-11-06 11:40:00,58.12,58.13,58.1,58.13,4320.0,47.7898,47.798,47.7734,47.798,4320.0
2015-11-06 11:45:00,58.12,58.18,58.12,58.15,5065.0,47.7898,47.8392,47.7898,47.8145,5065.0
2015-11-06 11:50:00,58.16,58.2,58.16,58.18,1200.0,47.8227,47.8556,47.8227,47.8392,1200.0
2015-11-06 11:55:00,58.16,58.17,58.13,58.14,3920.0,47.8227,47.8309,47.798,47.8063,3920.0
2015-11-06 12:00:00,58.14,58.16,58.11,58.14,14653.0,47.8063,47.8227,47.7816,47.8063,14653.0
2015-11-06 12:05:00,58.13,58.15,58.13,58.15,5879.0,47.798,47.8145,47.798,47.8145,5879.0
2015-11-06 12:10:00,58.16,58.18,58.16,58.17,1300.0,47.8227,47.8392,47.8227,47.8309,1300.0
2015-11-06 12:15:00,58.17,58.17,58.14,58.14,3080.0,47.8309,47.8309,47.8063,47.8063,3080.0
2015-11-06 12:20:00,58.13,58.13,58.07,58.08,16542.0,47.798,47.798,47.7487,47.7569,16542.0
2015-11-06 12:25:00,58.09,58.09,58.07,58.08,5343.0,47.7652,47.7652,47.7487,47.7569,5343.0
2015-11-06 12:30:00,58.08,58.1,58.08,58.09,1800.0,47.7569,47.7734,47.7569,47.7652,1800.0
2015-11-06 12:35:00,58.07,58.07,58.04,58.05,1100.0,47.7487,47.7487,47.724,47.7323,1100.0
2015-11-06 12:40:00,58.06,58.09,58.06,58.09,7812.0,47.7405,47.7652,47.7405,47.7652,7812.0
2015-11-06 12:45:00,58.09,58.12,58.09,58.09,32766.0,47.7652,47.7898,47.7652,47.7652,32766.0
2015-11-06 12:50:00,58.1,58.12,58.09,58.11,70071.0,47.7734,47.7898,47.7652,47.7816,70071.0
2015-11-06 12:55:00,58.1,58.12,58.1,58.12,8735.0,47.7734,47.7898,47.7734,47.7898,8735.0
2015-11-06 13:00:00,58.12,58.14,58.11,58.14,8980.0,47.7898,47.8063,47.7816,47.8063,8980.0
2015-11-06 13:05:00,58.15,58.16,58.12,58.13,5382.0,47.8145,47.8227,47.7898,47.798,5382.0
2015-11-06 13:10:00,58.14,58.15,58.14,58.14,2350.0,47.8063,47.8145,47.8063,47.8063,2350.0
2015-11-06 13:15:00,58.16,58.16,58.16,58.16,700.0,47.8227,47.8227,47.8227,47.8227,700.0
2015-11-06 13:20:00,58.17,58.2,58.17,58.19,6699.0,47.8309,47.8556,47.8309,47.8474,6699.0
2015-11-06 13:25:00,58.19,58.19,58.18,58.18,15520.0,47.8474,47.8474,47.8392,47.8392,15520.0
2015-11-06 13:30:00,58.18,58.19,58.17,58.17,11076.0,47.8392,47.8474,47.8309,47.8309,11076.0
2015-11-06 13:35:00,58.16,58.17,58.15,58.16,34487.0,47.8227,47.8309,47.8145,47.8227,34487.0
2015-11-06 13:40:00,58.17,58.17,58.16,58.16,11732.0,47.8309,47.8309,47.8227,47.8227,11732.0
2015-11-06 13:45:00,58.15,58.21,58.13,58.21,9841.0,47.8145,47.8638,47.798,47.8638,9841.0
2015-11-06 13:50:00,58.22,58.28,58.21,58.26,8744.0,47.872,47.9214,47.8638,47.9049,8744.0
2015-11-06 13:55:00,58.26,58.26,58.23,58.25,2807.0,47.9049,47.9049,47.8803,47.8967,2807.0
2015-11-06 14:00:00,58.26,58.34,58.26,58.32,24439.0,47.9049,47.9707,47.9049,47.9543,24439.0
2015-11-06 14:05:00,58.32,58.32,58.31,58.31,6000.0,47.9543,47.9543,47.946,47.946,6000.0
2015-11-06 14:10:00,58.31,58.31,58.28,58.28,2050.0,47.946,47.946,47.9214,47.9214,2050.0
2015-11-06 14:15:00,58.28,58.3,58.25,58.25,7882.0,47.9214,47.9378,47.8967,47.8967,7882.0
2015-11-06 14:20:00,58.26,58.28,58.26,58.27,14322.0,47.9049,47.9214,47.9049,47.9132,14322.0
2015-11-06 14:25:00,58.24,58.25,58.21,58.24,7563.0,47.8885,47.8967,47.8638,47.8885,7563.0
2015-11-06 14:30:00,58.23,58.26,58.18,58.18,6670.0,47.8803,47.9049,47.8392,47.8392,6670.0
2015-11-06 14:35:00,58.17,58.19,58.16,58.16,4328.0,47.8309,47.8474,47.8227,47.8227,4328.0
2015-11-06 14:40:00,58.16,58.18,58.14,58.18,52675.0,47.8227,47.8392,47.8063,47.8392,52675.0
2015-11-06 14:45:00,58.17,58.2,58.17,58.2,3631.0,47.8309,47.8556,47.8309,47.8556,3631.0
2015-11-06 14:50:00,58.2,58.23,58.18,58.22,8323.0,47.8556,47.8803,47.8392,47.872,8323.0
2015-11-06 14:55:00,58.23,58.24,58.2,58.24,22094.0,47.8803,47.8885,47.8556,47.8885,22094.0
2015-11-06 15:00:00,58.23,58.26,58.23,58.24,6606.0,47.8803,47.9049,47.8803,47.8885,6606.0
2015-11-06 15:05:00,58.22,58.25,58.22,58.25,2000.0,47.872,47.8967,47.872,47.8967,2000.0
2015-11-06 15:10:00,58.23,58.25,58.23,58.23,3988.0,47.8803,47.8967,47.8803,47.8803,3988.0
2015-11-06 15:15:00,58.26,58.26,58.24,58.25,3350.0,47.9049,47.9049,47.8885,47.8967,3350.0
2015-11-06 15:20:00,58.26,58.28,58.25,58.28,1500.0,47.9049,47.9214,47.8967,47.9214,1500.0
2015-11-06 15:25:00,58.27,58.28,58.24,58.26,14080.0,47.9132,47.9214,47.8885,47.9049,14080.0
2015-11-06 15:30:00,58.27,58.33,58.27,58.32,5700.0,47.9132,47.9625,47.9132,47.9543,5700.0
2015-11-06 15:35:00,58.32,58.33,58.28,58.29,7872.0,47.9543,47.9625,47.9214,47.9296,7872.0
2015-11-06 15:40:00,58.29,58.31,58.27,58.3,36093.0,47.9296,47.946,47.9132,47.9378,36093.0
2015-11-06 15:45:00,58.3,58.34,58.29,58.33,94566.0,47.9378,47.9707,47.9296,47.9625,94566.0
2015-11-06 15:50:00,58.33,58.36,58.32,58.33,20340.0,47.9625,47.9872,47.9543,47.9625,20340.0
2015-11-06 15:55:00,58.33,58.38,58.32,58.38,39679.0,47.9625,48.0036,47.9543,48.0036,39679.0
2015-11-09 09:30:00,58.12,58.12,58.02,58.02,34880.0,47.7898,47.7898,47.7076,47.7076,34880.0
2015-11-09 09:35:00,58.02,58.1,58.02,58.09,4300.0,47.7076,47.7734,47.7076,47.7652,4300.0
2015-11-09 09:40:00,58.11,58.13,57.95,57.95,37826.0,47.7816,47.798,47.65,47.65,37826.0
2015-11-09 09:45:00,57.93,57.99,57.92,57.95,7415.0,47.6336,47.6829,47.6254,47.65,7415.0
2015-11-09 09:50:00,57.96,57.96,57.92,57.96,31499.0,47.6583,47.6583,47.6254,47.6583,31499.0
2015-11-09 09:55:00,57.95,57.98,57.91,57.92,539473.0,47.65,47.6747,47.6171,47.6254,539473.0
2015-11-09 10:00:00,57.9,57.92,57.87,57.89,31734.0,47.6089,47.6254,47.5843,47.6007,31734.0
2015-11-09 10:05:00,57.88,57.88,57.83,57.83,22245.0,47.5925,47.5925,47.5514,47.5514,22245.0
2015-11-09 10:10:00,57.85,57.85,57.8,57.83,3400.0,47.5678,47.5678,47.5267,47.5514,3400.0
2015-11-09 10:15:00,57.83,57.87,57.81,57.85,18600.0,47.5514,47.5843,47.5349,47.5678,18600.0
2015-11-09 10:20:00,57.84,57.84,57.76,57.76,43702.0,47.5596,47.5596,47.4938,47.4938,43702.0
2015-11-09 10:25:00,57.75,57.78,57.74,57.78,21678.0,47.4856,47.5103,47.4774,47.5103,21678.0
2015-11-09 10:30:00,57.77,57.78,57.73,57.78,30633.0,47.502,47.5103,47.4691,47.5103,30633.0
2015-11-09 10:35:00,57.79,57.81,57.78,57.81,51555.0,47.5185,47.5349,47.5103,47.5349,51555.0
2015-11-09 10:40:00,57.8,57.81,57.77,57.81,14234.0,47.5267,47.5349,47.502,47.5349,14234.0
2015-11-09 10:45:00,57.81,57.81,57.78,57.8,65615.0,47.5349,47.5349,47.5103,47.5267,65615.0
2015-11-09 10:50:00,57.79,57.8,57.76,57.77,17900.0,47.5185,47.5267,47.4938,47.502,17900.0
2015-11-09 10:55:00,57.78,57.81,57.78,57.8,24585.0,47.5103,47.5349,47.5103,47.5267,24585.0
2015-11-09 11:00:00,57.8,57.8,57.76,57.76,17500.0,47.5267,47.5267,47.4938,47.4938,17500.0
2015-11-09 11:05:00,57.76,57.76,57.69,57.7,58825.0,47.4938,47.4938,47.4362,47.4445,58825.0
2015-11-09 11:10:00,57.69,57.72,57.65,57.66,40135.0,47.4362,47.4609,47.4034,47.4116,40135.0
2015-11-09 11:15:00,57.65,57.66,57.6,57.66,24628.0,47.4034,47.4116,47.3622,47.4116,24628.0
2015-11-09 11:20:00,57.65,57.66,57.62,57.64,32035.0,47.4034,47.4116,47.3787,47.3951,32035.0
2015-11-09 11:25:00,57.63,57.64,57.56,57.56,18935.0,47.3869,47.3951,47.3294,47.3294,18935.0
2015-11-09 11:30:00,57.56,57.62,57.56,57.61,59702.0,47.3294,47.3787,47.3294,47.3705,59702.0
2015-11-09 11:35:00,57.61,57.62,57.57,57.61,30039.0,47.3705,47.3787,47.3376,47.3705,30039.0
2015-11-09 11:40:00,57.6,57.62,57.59,57.59,31059.0,47.3622,47.3787,47.354,47.354,31059.0
2015-11-09 11:45:00,57.59,57.59,57.54,57.57,46288.0,47.354,47.354,47.3129,47.3376,46288.0
2015-11-09 11:50:00,57.58,57.58,57.53,57.56,23034.0,47.3458,47.3458,47.3047,47.3294,23034.0
2015-11-09 11:55:00,57.55,57.56,57.54,57.55,37637.0,47.3211,47.3294,47.3129,47.3211,37637.0
2015-11-09 12:00:00,57.54,57.54,57.48,57.53,26427.0,47.3129,47.3129,47.2636,47.3047,26427.0
2015-11-09 12:05:00,57.53,57.58,57.53,57.58,14494.0,47.3047,47.3458,47.3047,47.3458,14494.0
2015-11-09 12:10:00,57.58,57.58,57.56,57.57,5004.0,47.3458,47.3458,47.3294,47.3376,5004.0
2015-11-09 12:15:00,57.57,57.57,57.55,57.56,16843.0,47.3376,47.3376,47.3211,47.3294,16843.0
2015-11-09 12:20:00,57.56,57.58,57.55,57.57,24381.0,47.3294,47.3458,47.3211,47.3376,24381.0
2015-11-09 12:25:00,57.57,57.59,57.57,57.59,8504.0,47.3376,47.354,47.3376,47.354,8504.0
2015-11-09 12:30:00,57.58,57.59,57.56,57.56,18969.0,47.3458,47.354,47.3294,47.3294,18969.0
2015-11-09 12:35:00,57.56,57.61,57.56,57.6,27290.0,47.3294,47.3705,47.3294,47.3622,27290.0
2015-11-09 12:40:00,57.61,57.64,57.61,57.63,24518.0,47.3705,47.3951,47.3705,47.3869,24518.0
2015-11-09 12:45:00,57.63,57.65,57.62,57.63,19558.0,47.3869,47.4034,47.3787,47.3869,19558.0
2015-11-09 12:50:00,57.63,57.65,57.61,57.64,27473.0,47.3869,47.4034,47.3705,47.3951,27473.0
2015-11-09 12:55:00,57.64,57.64,57.62,57.64,26327.0,47.3951,47.3951,47.3787,47.3951,26327.0
2015-11-09 13:00:00,57.64,57.65,57.6,57.6,46898.0,47.3951,47.4034,47.3622,47.3622,46898.0
2015-11-09 13:05:00,57.61,57.63,57.58,57.58,15027.0,47.3705,47.3869,47.3458,47.3458,15027.0
2015-11-09 13:10:00,57.59,57.59,57.54,57.54,9441.0,47.354,47.354,47.3129,47.3129,9441.0
2015-11-09 13:15:00,57.54,57.54,57.52,57.53,18739.0,47.3129,47.3129,47.2965,47.3047,18739.0
2015-11-09 13:20:00,57.53,57.55,57.52,57.55,29297.0,47.3047,47.3211,47.2965,47.3211,29297.0
2015-11-09 13:25:00,57.56,57.58,57.56,57.57,18066.0,47.3294,47.3458,47.3294,47.3376,18066.0
2015-11-09 13:30:00,57.58,57.59,57.55,57.55,22158.0,47.3458,47.354,47.3211,47.3211,22158.0
2015-11-09 13:35:00,57.56,57.63,57.56,57.63,19802.0,47.3294,47.3869,47.3294,47.3869,19802.0
2015-11-09 13:40:00,57.63,57.63,57.6,57.63,13544.0,47.3869,47.3869,47.3622,47.3869,13544.0
2015-11-09 13:45:00,57.63,57.63,57.58,57.58,11394.0,47.3869,47.3869,47.3458,47.3458,11394.0
2015-11-09 13:50:00,57.56,57.59,57.55,57.59,23805.0,47.3294,47.354,47.3211,47.354,23805.0
2015-11-09 13:55:00,57.59,57.62,57.58,57.6,20176.0,47.354,47.3787,47.3458,47.3622,20176.0
2015-11-09 14:00:00,57.61,57.62,57.58,57.62,22507.0,47.3705,47.3787,47.3458,47.3787,22507.0
2015-11-09 14:05:00,57.63,57.66,57.63,57.66,21283.0,47.3869,47.4116,47.3869,47.4116,21283.0
2015-11-09 14:10:00,57.66,57.66,57.63,57.63,10970.0,47.4116,47.4116,47.3869,47.3869,10970.0
2015-11-09 14:15:00,57.63,57.63,57.59,57.63,133170.0,47.3869,47.3869,47.354,47.3869,133170.0
2015-11-09 14:20:00,57.63,57.65,57.61,57.62,220761.0,47.3869,47.4034,47.3705,47.3787,220761.0
2015-11-09 14:25:00,57.63,57.65,57.62,57.64,63153.0,47.3869,47.4034,47.3787,47.3951,63153.0
2015-11-09 14:30:00,57.64,57.68,57.63,57.67,47330.0,47.3951,47.428,47.3869,47.4198,47330.0
2015-11-09 14:35:00,57.67,57.67,57.6,57.61,146535.0,47.4198,47.4198,47.3622,47.3705,146535.0
2015-11-09 14:40:00,57.6,57.61,57.59,57.59,9239.0,47.3622,47.3705,47.354,47.354,9239.0
2015-11-09 14:45:00,57.58,57.59,57.56,57.58,17505.0,47.3458,47.354,47.3294,47.3458,17505.0
2015-11-09 14:50:00,57.59,57.62,57.59,57.6,24933.0,47.354,47.3787,47.354,47.3622,24933.0
2015-11-09 14:55:00,57.6,57.64,57.6,57.6,14728.0,47.3622,47.3951,47.3622,47.3622,14728.0
2015-11-09 15:00:00,57.61,57.61,57.57,57.61,24121.0,47.3705,47.3705,47.3376,47.3705,24121.0
2015-11-09 15:05:00,57.61,57.62,57.58,57.58,13629.0,47.3705,47.3787,47.3458,47.3458,13629.0
2015-11-09 15:10:00,57.59,57.61,57.57,57.61,20700.0,47.354,47.3705,47.3376,47.3705,20700.0
2015-11-09 15:15:00,57.61,57.61,57.54,57.58,19286.0,47.3705,47.3705,47.3129,47.3458,19286.0
2015-11-09 15:20:00,57.59,57.6,57.57,57.6,17060.0,47.354,47.3622,47.3376,47.3622,17060.0
2015-11-09 15:25:00,57.6,57.65,57.6,57.64,18281.0,47.3622,47.4034,47.3622,47.3951,18281.0
2015-11-09 15:30:00,57.64,57.71,57.64,57.7,16289.0,47.3951,47.4527,47.3951,47.4445,16289.0
2015-11-09 15:35:00,57.71,57.74,57.71,57.74,26866.0,47.4527,47.4774,47.4527,47.4774,26866.0
2015-11-09 15:40:00,57.75,57.79,57.74,57.76,19703.0,47.4856,47.5185,47.4774,47.4938,19703.0
2015-11-09 15:45:00,57.75,57.82,57.75,57.81,17704.0,47.4856,47.5431,47.4856,47.5349,17704.0
2015-11-09 15:50:00,57.82,57.82,57.78,57.79,22487.0,47.5431,47.5431,47.5103,47.5185,22487.0
2015-11-09 15:55:00,57.79,57.79,57.72,57.72,37372.0,47.5185,47.5185,47.4609,47.4609,37372.0
2015-11-10 09:30:00,57.6,57.6,57.51,57.57,52823.0,47.3622,47.3622,47.2882,47.3376,52823.0
2015-11-10 09:35:00,57.58,57.63,57.57,57.62,13757.0,47.3458,47.3869,47.3376,47.3787,13757.0
2015-11-10 09:40:00,57.6,57.6,57.51,57.51,8249.0,47.3622,47.3622,47.2882,47.2882,8249.0
2015-11-10 09:45:00,57.5,57.58,57.47,57.58,11471.0,47.28,47.3458,47.2553,47.3458,11471.0
2015-11-10 09:50:00,57.58,57.61,57.55,57.61,17597.0,47.3458,47.3705,47.3211,47.3705,17597.0
2015-11-10 09:55:00,57.62,57.67,57.62,57.64,9266.0,47.3787,47.4198,47.3787,47.3951,9266.0
2015-11-10 10:00:00,57.65,57.66,57.6,57.6,22596.0,47.4034,47.4116,47.3622,47.3622,22596.0
2015-11-10 10:05:00,57.59,57.62,57.56,57.57,6600.0,47.354,47.3787,47.3294,47.3376,6600.0
2015-11-10 10:10:00,57.58,57.61,57.57,57.57,1500.0,47.3458,47.3705,47.3376,47.3376,1500.0
2015-11-10 10:15:00,57.56,57.59,57.51,57.52,35333.0,47.3294,47.354,47.2882,47.2965,35333.0
2015-11-10 10:20:00,57.5,57.51,57.44,57.47,4142.0,47.28,47.2882,47.2307,47.2553,4142.0
2015-11-10 10:25:00,57.48,57.5,57.47,57.49,2597.0,47.2636,47.28,47.2553,47.2718,2597.0
2015-11-10 10:30:00,57.48,57.52,57.46,57.46,5622.0,47.2636,47.2965,47.2471,47.2471,5622.0
2015-11-10 10:35:00,57.45,57.51,57.45,57.51,2200.0,47.2389,47.2882,47.2389,47.2882,2200.0
2015-11-10 10:40:00,57.52,57.53,57.49,57.52,10671.0,47.2965,47.3047,47.2718,47.2965,10671.0
2015-11-10 10:45:00,57.53,57.53,57.5,57.52,5121.0,47.3047,47.3047,47.28,47.2965,5121.0
2015-11-10 10:50:00,57.53,57.53,57.5,57.53,151097.0,47.3047,47.3047,47.28,47.3047,151097.0
2015-11-10 10:55:00,57.54,57.57,57.54,57.55,4090.0,47.3129,47.3376,47.3129,47.3211,4090.0
2015-11-10 11:00:00,57.56,57.59,57.56,57.56,13655.0,47.3294,47.354,47.3294,47.3294,13655.0
2015-11-10 11:05:00,57.56,57.57,57.54,57.54,2100.0,47.3294,47.3376,47.3129,47.3129,2100.0
2015-11-10 11:10:00,57.53,57.56,57.53,57.55,10859.0,47.3047,47.3294,47.3047,47.3211,10859.0
2015-11-10 11:15:00,57.54,57.6,57.54,57.57,11725.0,47.3129,47.3622,47.3129,47.3376,11725.0
2015-11-10 11:20:00,57.58,57.6,57.55,57.55,2045.0,47.3458,47.3622,47.3211,47.3211,2045.0
2015-11-10 11:25:00,57.55,57.55,57.49,57.5,2736.0,47.3211,47.3211,47.2718,47.28,2736.0
2015-11-10 11:30:00,57.53,57.57,57.53,57.56,3378.0,47.3047,47.3376,47.3047,47.3294,3378.0
2015-11-10 11:35:00,57.56,57.56,57.51,57.51,1600.0,47.3294,47.3294,47.2882,47.2882,1600.0
2015-11-10 11:40:00,57.52,57.61,57.52,57.6,1716.0,47.2965,47.3705,47.2965,47.3622,1716.0
2015-11-10 11:45:00,57.61,57.61,57.6,57.61,1300.0,47.3705,47.3705,47.3622,47.3705,1300.0
2015-11-10 11:50:00,57.61,57.62,57.57,57.57,12829.0,47.3705,47.3787,47.3376,47.3376,12829.0
2015-11-10 11:55:00,57.56,57.59,57.56,57.59,3000.0,47.3294,47.354,47.3294,47.354,3000.0
2015-11-10 12:00:00,57.58,57.59,57.57,57.57,4159.0,47.3458,47.354,47.3376,47.3376,4159.0
2015-11-10 12:05:00,57.58,57.59,57.57,57.59,990.0,47.3458,47.354,47.3376,47.354,990.0
2015-11-10 12:10:00,57.6,57.64,57.6,57.64,3182.0,47.3622,47.3951,47.3622,47.3951,3182.0
2015-11-10 12:15:00,57.64,57.65,57.64,57.65,2604.0,47.3951,47.4034,47.3951,47.4034,2604.0
2015-11-10 12:20:00,57.65,57.66,57.63,57.64,2227.0,47.4034,47.4116,47.3869,47.3951,2227.0
2015-11-10 12:25:00,57.64,57.67,57.61,57.61,49647.0,47.3951,47.4198,47.3705,47.3705,49647.0
2015-11-10 12:30:00,57.61,57.61,57.57,57.58,13717.0,47.3705,47.3705,47.3376,47.3458,13717.0
2015-11-10 12:35:00,57.58,57.59,57.56,57.59,6456.0,47.3458,47.354,47.3294,47.354,6456.0
2015-11-10 12:40:00,57.58,57.58,57.56,57.57,1364.0,47.3458,47.3458,47.3294,47.3376,1364.0
2015-11-10 12:45:00,57.57,57.59,57.55,57.59,4620.0,47.3376,47.354,47.3211,47.354,4620.0
2015-11-10 12:50:00,57.59,57.61,57.58,57.61,1000.0,47.354,47.3705,47.3458,47.3705,1000.0
2015-11-10 12:55:00,57.61,57.62,57.61,57.61,2480.0,47.3705,47.3787,47.3705,47.3705,2480.0
2015-11-10 13:00:00,57.6,57.61,57.59,57.6,8191.0,47.3622,47.3705,47.354,47.3622,8191.0
2015-11-10 13:05:00,57.59,57.59,57.55,57.57,1500.0,47.354,47.354,47.3211,47.3376,1500.0
2015-11-10 13:10:00,57.58,57.59,57.58,57.59,2843.0,47.3458,47.354,47.3458,47.354,2843.0
2015-11-10 13:15:00,57.59,57.59,57.57,57.57,1090.0,47.354,47.354,47.3376,47.3376,1090.0
2015-11-10 13:20:00,57.57,57.58,57.57,57.57,2313.0,47.3376,47.3458,47.3376,47.3376,2313.0
2015-11-10 13:25:00,57.57,57.62,57.56,57.62,3507.0,47.3376,47.3787,47.3294,47.3787,3507.0
2015-11-10 13:30:00,57.62,57.63,57.61,57.61,13271.0,47.3787,47.3869,47.3705,47.3705,13271.0
2015-11-10 13:35:00,57.62,57.64,57.6,57.64,3731.0,47.3787,47.3951,47.3622,47.3951,3731.0
2015-11-10 13:40:00,57.63,57.65,57.62,57.64,6900.0,47.3869,47.4034,47.3787,47.3951,6900.0
2015-11-10 13:45:00,57.64,57.67,57.64,57.66,3752.0,47.3951,47.4198,47.3951,47.4116,3752.0
2015-11-10 13:50:00,57.68,57.72,57.68,57.72,6614.0,47.428,47.4609,47.428,47.4609,6614.0
2015-11-10 13:55:00,57.71,57.71,57.7,57.7,1700.0,47.4527,47.4527,47.4445,47.4445,1700.0
2015-11-10 14:00:00,57.7,57.7,57.68,57.68,2918.0,47.4445,47.4445,47.428,47.428,2918.0
2015-11-10 14:05:00,57.68,57.69,57.66,57.66,2648.0,47.428,47.4362,47.4116,47.4116,2648.0
2015-11-10 14:10:00,57.66,57.69,57.66,57.69,4502.0,47.4116,47.4362,47.4116,47.4362,4502.0
2015-11-10 14:15:00,57.68,57.68,57.66,57.66,3300.0,47.428,47.428,47.4116,47.4116,3300.0
2015-11-10 14:20:00,57.66,57.67,57.65,57.65,4600.0,47.4116,47.4198,47.4034,47.4034,4600.0
2015-11-10 14:25:00,57.66,57.67,57.64,57.67,19068.0,47.4116,47.4198,47.3951,47.4198,19068.0
2015-11-10 14:30:00,57.67,57.69,57.67,57.69,6764.0,47.4198,47.4362,47.4198,47.4362,6764.0
2015-11-10 14:35:00,57.69,57.71,57.68,57.7,12593.0,47.4362,47.4527,47.428,47.4445,12593.0
2015-11-10 14:40:00,57.69,57.77,57.69,57.76,11042.0,47.4362,47.502,47.4362,47.4938,11042.0
2015-11-10 14:45:00,57.77,57.78,57.76,57.78,7900.0,47.502,47.5103,47.4938,47.5103,7900.0
2015-11-10 14:50:00,57.79,57.8,57.75,57.75,5145.0,47.5185,47.5267,47.4856,47.4856,5145.0
2015-11-10 14:55:00,57.75,57.75,57.74,57.74,4570.0,47.4856,47.4856,47.4774,47.4774,4570.0
2015-11-10 15:00:00,57.74,57.75,57.72,57.73,5730.0,47.4774,47.4856,47.4609,47.4691,5730.0
2015-11-10 15:05:00,57.73,57.76,57.73,57.76,5100.0,47.4691,47.4938,47.4691,47.4938,5100.0
2015-11-10 15:10:00,57.76,57.77,57.75,57.76,4244.0,47.4938,47.502,47.4856,47.4938,4244.0
2015-11-10 15:15:00,57.77,57.77,57.73,57.73,7937.0,47.502,47.502,47.4691,47.4691,7937.0
2015-11-10 15:20:00,57.73,57.74,57.71,57.72,5642.0,47.4691,47.4774,47.4527,47.4609,5642.0
2015-11-10 15:25:00,57.73,57.74,57.7,57.73,4042.0,47.4691,47.4774,47.4445,47.4691,4042.0
2015-11-10 15:30:00,57.74,57.76,57.73,57.73,5626.0,47.4774,47.4938,47.4691,47.4691,5626.0
2015-11-10 15:35:00,57.72,57.74,57.71,57.74,22046.0,47.4609,47.4774,47.4527,47.4774,22046.0
2015-11-10 15:40:00,57.73,57.76,57.73,57.76,22528.0,47.4691,47.4938,47.4691,47.4938,22528.0
2015-11-10 15:45:00,57.76,57.77,57.74,57.75,60763.0,47.4938,47.502,47.4774,47.4856,60763.0
2015-11-10 15:50:00,57.75,57.75,57.68,57.69,23785.0,47.4856,47.4856,47.428,47.4362,23785.0
2015-11-10 15:55:00,57.68,57.76,57.68,57.75,37688.0,47.428,47.4938,47.428,47.4856,37688.0
2015-11-11 09:30:00,58.09,58.09,57.94,57.98,37024.0,47.7652,47.7652,47.6418,47.6747,37024.0
2015-11-11 09:35:00,57.97,58.01,57.94,57.98,7914.0,47.6665,47.6994,47.6418,47.6747,7914.0
2015-11-11 09:40:00,57.99,58.0,57.94,57.94,3330.0,47.6829,47.6911,47.6418,47.6418,3330.0
2015-11-11 09:45:00,57.94,57.96,57.92,57.95,46889.0,47.6418,47.6583,47.6254,47.65,46889.0
2015-11-11 09:50:00,57.95,57.99,57.95,57.98,19036.0,47.65,47.6829,47.65,47.6747,19036.0
2015-11-11 09:55:00,57.98,57.99,57.91,57.92,61321.0,47.6747,47.6829,47.6171,47.6254,61321.0
2015-11-11 10:00:00,57.92,57.94,57.86,57.86,14686.0,47.6254,47.6418,47.576,47.576,14686.0
2015-11-11 10:05:00,57.89,57.9,57.89,57.89,1917.0,47.6007,47.6089,47.6007,47.6007,1917.0
2015-11-11 10:10:00,57.89,57.89,57.81,57.81,33385.0,47.6007,47.6007,47.5349,47.5349,33385.0
2015-11-11 10:15:00,57.81,57.86,57.81,57.86,10500.0,47.5349,47.576,47.5349,47.576,10500.0
2015-11-11 10:20:00,57.86,57.87,57.84,57.85,11876.0,47.576,47.5843,47.5596,47.5678,11876.0
2015-11-11 10:25:00,57.84,57.84,57.82,57.82,5900.0,47.5596,47.5596,47.5431,47.5431,5900.0
2015-11-11 10:30:00,57.83,57.83,57.82,57.82,3455.0,47.5514,47.5514,47.5431,47.5431,3455.0
2015-11-11 10:35:00,57.81,57.81,57.74,57.74,12971.0,47.5349,47.5349,47.4774,47.4774,12971.0
2015-11-11 10:40:00,57.75,57.75,57.73,57.75,20074.0,47.4856,47.4856,47.4691,47.4856,20074.0
2015-11-11 10:45:00,57.76,57.78,57.73,57.76,11768.0,47.4938,47.5103,47.4691,47.4938,11768.0
2015-11-11 10:50:00,57.73,57.74,57.7,57.74,7700.0,47.4691,47.4774,47.4445,47.4774,7700.0
2015-11-11 10:55:00,57.74,57.77,57.74,57.77,8417.0,47.4774,47.502,47.4774,47.502,8417.0
2015-11-11 11:00:00,57.78,57.79,57.73,57.79,8027.0,47.5103,47.5185,47.4691,47.5185,8027.0
2015-11-11 11:05:00,57.78,57.79,57.76,57.77,3822.0,47.5103,47.5185,47.4938,47.502,3822.0
2015-11-11 11:10:00,57.76,57.78,57.74,57.77,10065.0,47.4938,47.5103,47.4774,47.502,10065.0
2015-11-11 11:15:00,57.77,57.79,57.76,57.79,4000.0,47.502,47.5185,47.4938,47.5185,4000.0
2015-11-11 11:20:00,57.79,57.82,57.79,57.81,16106.0,47.5185,47.5431,47.5185,47.5349,16106.0
2015-11-11 11:25:00,57.82,57.83,57.8,57.81,40374.0,47.5431,47.5514,47.5267,47.5349,40374.0
2015-11-11 11:30:00,57.82,57.86,57.81,57.82,368067.0,47.5431,47.576,47.5349,47.5431,368067.0
2015-11-11 11:35:00,57.83,57.83,57.8,57.83,175807.0,47.5514,47.5514,47.5267,47.5514,175807.0
2015-11-11 11:40:00,57.84,57.86,57.83,57.85,6600.0,47.5596,47.576,47.5514,47.5678,6600.0
2015-11-11 11:45:00,57.85,57.87,57.83,57.86,6136.0,47.5678,47.5843,47.5514,47.576,6136.0
2015-11-11 11:50:00,57.87,57.88,57.87,57.88,2800.0,47.5843,47.5925,47.5843,47.5925,2800.0
2015-11-11 11:55:00,57.89,57.9,57.88,57.89,30555.0,47.6007,47.6089,47.5925,47.6007,30555.0
2015-11-11 12:00:00,57.89,57.89,57.86,57.86,3594.0,47.6007,47.6007,47.576,47.576,3594.0
2015-11-11 12:05:00,57.86,57.87,57.85,57.86,7099.0,47.576,47.5843,47.5678,47.576,7099.0
2015-11-11 12:10:00,57.87,57.89,57.87,57.89,2900.0,47.5843,47.6007,47.5843,47.6007,2900.0
2015-11-11 12:15:00,57.89,57.9,57.88,57.9,16128.0,47.6007,47.6089,47.5925,47.6089,16128.0
2015-11-11 12:20:00,57.9,57.94,57.89,57.94,6300.0,47.6089,47.6418,47.6007,47.6418,6300.0
2015-11-11 12:25:00,57.94,57.98,57.94,57.96,4407.0,47.6418,47.6747,47.6418,47.6583,4407.0
2015-11-11 12:30:00,57.96,57.97,57.95,57.96,10133.0,47.6583,47.6665,47.65,47.6583,10133.0
2015-11-11 12:35:00,57.98,58.0,57.98,57.99,8517.0,47.6747,47.6911,47.6747,47.6829,8517.0
2015-11-11 12:40:00,57.99,57.99,57.97,57.97,3823.0,47.6829,47.6829,47.6665,47.6665,3823.0
2015-11-11 12:45:00,57.96,57.97,57.96,57.97,8410.0,47.6583,47.6665,47.6583,47.6665,8410.0
2015-11-11 12:50:00,57.97,57.97,57.94,57.94,11948.0,47.6665,47.6665,47.6418,47.6418,11948.0
2015-11-11 12:55:00,57.95,57.95,57.93,57.94,6925.0,47.65,47.65,47.6336,47.6418,6925.0
2015-11-11 13:00:00,57.94,57.94,57.92,57.92,1900.0,47.6418,47.6418,47.6254,47.6254,1900.0
2015-11-11 13:05:00,57.92,57.92,57.85,57.86,21174.0,47.6254,47.6254,47.5678,47.576,21174.0
2015-11-11 13:10:00,57.85,57.86,57.83,57.86,9194.0,47.5678,47.576,47.5514,47.576,9194.0
2015-11-11 13:15:00,57.85,57.86,57.85,57.85,3700.0,47.5678,47.576,47.5678,47.5678,3700.0
2015-11-11 13:20:00,57.85,57.87,57.84,57.85,6324.0,47.5678,47.5843,47.5596,47.5678,6324.0
2015-11-11 13:25:00,57.84,57.84,57.81,57.81,8768.0,47.5596,47.5596,47.5349,47.5349,8768.0
2015-11-11 13:30:00,57.81,57.82,57.81,57.81,6611.0,47.5349,47.5431,47.5349,47.5349,6611.0
2015-11-11 13:35:00,57.81,57.82,57.8,57.82,9705.0,47.5349,47.5431,47.5267,47.5431,9705.0
2015-11-11 13:40:00,57.83,57.87,57.83,57.87,4714.0,47.5514,47.5843,47.5514,47.5843,4714.0
2015-11-11 13:45:00,57.86,57.87,57.86,57.87,6987.0,47.576,47.5843,47.576,47.5843,6987.0
2015-11-11 13:50:00,57.86,57.88,57.85,57.86,10289.0,47.576,47.5925,47.5678,47.576,10289.0
2015-11-11 13:55:00,57.87,57.87,57.83,57.83,7879.0,47.5843,47.5843,47.5514,47.5514,7879.0
2015-11-11 14:00:00,57.82,57.83,57.82,57.82,18346.0,47.5431,47.5514,47.5431,47.5431,18346.0
2015-11-11 14:05:00,57.82,57.84,57.81,57.82,12334.0,47.5431,47.5596,47.5349,47.5431,12334.0
2015-11-11 14:10:00,57.81,57.83,57.81,57.83,10192.0,47.5349,47.5514,47.5349,47.5514,10192.0
2015-11-11 14:15:00,57.83,57.84,57.81,57.84,14068.0,47.5514,47.5596,47.5349,47.5596,14068.0
2015-11-11 14:20:00,57.84,57.85,57.82,57.84,9484.0,47.5596,47.5678,47.5431,47.5596,9484.0
2015-11-11 14:25:00,57.84,57.89,57.84,57.89,9450.0,47.5596,47.6007,47.5596,47.6007,9450.0
2015-11-11 14:30:00,57.9,57.9,57.89,57.89,3429.0,47.6089,47.6089,47.6007,47.6007,3429.0
2015-11-11 14:35:00,57.9,57.9,57.86,57.86,6355.0,47.6089,47.6089,47.576,47.576,6355.0
2015-11-11 14:40:00,57.85,57.86,57.81,57.82,20169.0,47.5678,47.576,47.5349,47.5431,20169.0
2015-11-11 14:45:00,57.82,57.84,57.81,57.82,7203.0,47.5431,47.5596,47.5349,47.5431,7203.0
2015-11-11 14:50:00,57.82,57.83,57.81,57.81,13812.0,47.5431,47.5514,47.5349,47.5349,13812.0
2015-11-11 14:55:00,57.81,57.82,57.75,57.75,9256.0,47.5349,47.5431,47.4856,47.4856,9256.0
2015-11-11 15:00:00,57.75,57.76,57.74,57.74,6500.0,47.4856,47.4938,47.4774,47.4774,6500.0
2015-11-11 15:05:00,57.73,57.78,57.72,57.73,20440.0,47.4691,47.5103,47.4609,47.4691,20440.0
2015-11-11 15:10:00,57.72,57.77,57.72,57.77,8303.0,47.4609,47.502,47.4609,47.502,8303.0
2015-11-11 15:15:00,57.76,57.76,57.73,57.73,7700.0,47.4938,47.4938,47.4691,47.4691,7700.0
2015-11-11 15:20:00,57.73,57.74,57.72,57.72,10919.0,47.4691,47.4774,47.4609,47.4609,10919.0
2015-11-11 15:25:00,57.73,57.79,57.73,57.78,15857.0,47.4691,47.5185,47.4691,47.5103,15857.0
2015-11-11 15:30:00,57.78,57.8,57.75,57.76,10971.0,47.5103,47.5267,47.4856,47.4938,10971.0
2015-11-11 15:35:00,57.76,57.76,57.74,57.75,22095.0,47.4938,47.4938,47.4774,47.4856,22095.0
2015-11-11 15:40:00,57.76,57.77,57.74,57.77,61792.0,47.4938,47.502,47.4774,47.502,61792.0
2015-11-11 15:45:00,57.76,57.77,57.72,57.72,15800.0,47.4938,47.502,47.4609,47.4609,15800.0
2015-11-11 15:50:00,57.71,57.74,57.7,57.73,50070.0,47.4527,47.4774,47.4445,47.4691,50070.0
2015-11-11 15:55:00,57.73,57.73,57.7,57.7,43927.0,47.4691,47.4691,47.4445,47.4445,43927.0
2015-11-12 09:30:00,57.39,57.42,57.27,57.3,56032.0,47.1896,47.2142,47.0909,47.1156,56032.0
2015-11-12 09:35:00,57.31,57.37,57.3,57.32,5558.0,47.1238,47.1731,47.1156,47.132,5558.0
2015-11-12 09:40:00,57.31,57.33,57.28,57.3,61910.0,47.1238,47.1402,47.0991,47.1156,61910.0
2015-11-12 09:45:00,57.29,57.38,57.29,57.38,17389.0,47.1073,47.1813,47.1073,47.1813,17389.0
2015-11-12 09:50:00,57.38,57.39,57.34,57.38,9148.0,47.1813,47.1896,47.1485,47.1813,9148.0
2015-11-12 09:55:00,57.38,57.4,57.33,57.39,5853.0,47.1813,47.1978,47.1402,47.1896,5853.0
2015-11-12 10:00:00,57.37,57.37,57.31,57.31,4709.0,47.1731,47.1731,47.1238,47.1238,4709.0
2015-11-12 10:05:00,57.3,57.34,57.28,57.33,30639.0,47.1156,47.1485,47.0991,47.1402,30639.0
2015-11-12 10:10:00,57.33,57.36,57.33,57.35,5340.0,47.1402,47.1649,47.1402,47.1567,5340.0
2015-11-12 10:15:00,57.35,57.43,57.34,57.4,14134.0,47.1567,47.2225,47.1485,47.1978,14134.0
2015-11-12 10:20:00,57.4,57.4,57.35,57.36,2980.0,47.1978,47.1978,47.1567,47.1649,2980.0
2015-11-12 10:25:00,57.35,57.38,57.32,57.33,1702.0,47.1567,47.1813,47.132,47.1402,1702.0
2015-11-12 10:30:00,57.31,57.31,57.28,57.3,11579.0,47.1238,47.1238,47.0991,47.1156,11579.0
2015-11-12 10:35:00,57.31,57.39,57.3,57.39,15397.0,47.1238,47.1896,47.1156,47.1896,15397.0
2015-11-12 10:40:00,57.39,57.41,57.36,57.41,20899.0,47.1896,47.206,47.1649,47.206,20899.0
2015-11-12 10:45:00,57.41,57.42,57.35,57.35,23160.0,47.206,47.2142,47.1567,47.1567,23160.0
2015-11-12 10:50:00,57.36,57.37,57.33,57.37,19248.0,47.1649,47.1731,47.1402,47.1731,19248.0
2015-11-12 10:55:00,57.38,57.48,57.38,57.48,11899.0,47.1813,47.2636,47.1813,47.2636,11899.0
2015-11-12 11:00:00,57.49,57.5,57.44,57.47,12613.0,47.2718,47.28,47.2307,47.2553,12613.0
2015-11-12 11:05:00,57.48,57.54,57.47,57.54,15461.0,47.2636,47.3129,47.2553,47.3129,15461.0
2015-11-12 11:10:00,57.54,57.54,57.44,57.46,19424.0,47.3129,47.3129,47.2307,47.2471,19424.0
2015-11-12 11:15:00,57.46,57.46,57.39,57.4,35104.0,47.2471,47.2471,47.1896,47.1978,35104.0
2015-11-12 11:20:00,57.41,57.41,57.34,57.34,34340.0,47.206,47.206,47.1485,47.1485,34340.0
2015-11-12 11:25:00,57.34,57.36,57.32,57.32,5790.0,47.1485,47.1649,47.132,47.132,5790.0
2015-11-12 11:30:00,57.31,57.33,57.29,57.3,19476.0,47.1238,47.1402,47.1073,47.1156,19476.0
2015-11-12 11:35:00,57.3,57.33,57.3,57.31,6968.0,47.1156,47.1402,47.1156,47.1238,6968.0
2015-11-12 11:40:00,57.31,57.35,57.3,57.33,6811.0,47.1238,47.1567,47.1156,47.1402,6811.0
2015-11-12 11:45:00,57.32,57.32,57.28,57.3,44936.0,47.132,47.132,47.0991,47.1156,44936.0
2015-11-12 11:50:00,57.29,57.31,57.27,57.28,141760.0,47.1073,47.1238,47.0909,47.0991,141760.0
2015-11-12 11:55:00,57.29,57.33,57.29,57.33,2605.0,47.1073,47.1402,47.1073,47.1402,2605.0
2015-11-12 12:00:00,57.33,57.34,57.33,57.34,1025.0,47.1402,47.1485,47.1402,47.1485,1025.0
2015-11-12 12:05:00,57.34,57.34,57.26,57.26,3088.0,47.1485,47.1485,47.0827,47.0827,3088.0
2015-11-12 12:10:00,57.26,57.28,57.21,57.21,6735.0,47.0827,47.0991,47.0416,47.0416,6735.0
2015-11-12 12:15:00,57.23,57.23,57.19,57.21,6193.0,47.058,47.058,47.0251,47.0416,6193.0
2015-11-12 12:20:00,57.21,57.22,57.18,57.18,24236.0,47.0416,47.0498,47.0169,47.0169,24236.0
2015-11-12 12:25:00,57.19,57.21,57.19,57.21,4800.0,47.0251,47.0416,47.0251,47.0416,4800.0
2015-11-12 12:30:00,57.21,57.22,57.21,57.22,1499.0,47.0416,47.0498,47.0416,47.0498,1499.0
2015-11-12 12:35:00,57.22,57.23,57.17,57.19,4632.0,47.0498,47.058,47.0087,47.0251,4632.0
2015-11-12 12:40:00,57.2,57.23,57.19,57.23,2601.0,47.0333,47.058,47.0251,47.058,2601.0
2015-11-12 12:45:00,57.22,57.26,57.22,57.26,16111.0,47.0498,47.0827,47.0498,47.0827,16111.0
2015-11-12 12:50:00,57.26,57.31,57.26,57.29,9899.0,47.0827,47.1238,47.0827,47.1073,9899.0
2015-11-12 12:55:00,57.28,57.29,57.27,57.28,6163.0,47.0991,47.1073,47.0909,47.0991,6163.0
2015-11-12 13:00:00,57.28,57.32,57.28,57.3,12700.0,47.0991,47.132,47.0991,47.1156,12700.0
2015-11-12 13:05:00,57.3,57.3,57.25,57.26,12460.0,47.1156,47.1156,47.0745,47.0827,12460.0
2015-11-12 13:10:00,57.26,57.31,57.26,57.3,8008.0,47.0827,47.1238,47.0827,47.1156,8008.0
2015-11-12 13:15:00,57.31,57.34,57.3,57.34,4462.0,47.1238,47.1485,47.1156,47.1485,4462.0
2015-11-12 13:20:00,57.35,57.36,57.29,57.31,6504.0,47.1567,47.1649,47.1073,47.1238,6504.0
2015-11-12 13:25:00,57.32,57.33,57.3,57.32,4971.0,47.132,47.1402,47.1156,47.132,4971.0
2015-11-12 13:30:00,57.34,57.34,57.31,57.31,3200.0,47.1485,47.1485,47.1238,47.1238,3200.0
2015-11-12 13:35:00,57.33,57.35,57.32,57.35,2268.0,47.1402,47.1567,47.132,47.1567,2268.0
2015-11-12 13:40:00,57.35,57.36,57.31,57.32,3300.0,47.1567,47.1649,47.1238,47.132,3300.0
2015-11-12 13:45:00,57.31,57.31,57.25,57.29,7410.0,47.1238,47.1238,47.0745,47.1073,7410.0
2015-11-12 13:50:00,57.29,57.29,57.26,57.28,2293.0,47.1073,47.1073,47.0827,47.0991,2293.0
2015-11-12 13:55:00,57.29,57.32,57.29,57.31,8999.0,47.1073,47.132,47.1073,47.1238,8999.0
2015-11-12 14:00:00,57.31,57.31,57.27,57.28,5362.0,47.1238,47.1238,47.0909,47.0991,5362.0
2015-11-12 14:05:00,57.28,57.28,57.25,57.28,9242.0,47.0991,47.0991,47.0745,47.0991,9242.0
2015-11-12 14:10:00,57.27,57.27,57.22,57.24,7900.0,47.0909,47.0909,47.0498,47.0662,7900.0
2015-11-12 14:15:00,57.24,57.25,57.22,57.22,9800.0,47.0662,47.0745,47.0498,47.0498,9800.0
2015-11-12 14:20:00,57.22,57.22,57.18,57.19,12113.0,47.0498,47.0498,47.0169,47.0251,12113.0
2015-11-12 14:25:00,57.19,57.27,57.19,57.27,13289.0,47.0251,47.0909,47.0251,47.0909,13289.0
2015-11-12 14:30:00,57.28,57.28,57.25,57.25,24663.0,47.0991,47.0991,47.0745,47.0745,24663.0
2015-11-12 14:35:00,57.25,57.25,57.21,57.21,16034.0,47.0745,47.0745,47.0416,47.0416,16034.0
2015-11-12 14:40:00,57.21,57.23,57.19,57.22,29112.0,47.0416,47.058,47.0251,47.0498,29112.0
2015-11-12 14:45:00,57.22,57.22,57.17,57.18,21906.0,47.0498,47.0498,47.0087,47.0169,21906.0
2015-11-12 14:50:00,57.17,57.17,57.11,57.12,6344.0,47.0087,47.0087,46.9593,46.9676,6344.0
2015-11-12 14:55:00,57.11,57.16,57.1,57.16,14732.0,46.9593,47.0004,46.9511,47.0004,14732.0
2015-11-12 15:00:00,57.15,57.17,57.13,57.14,35656.0,46.9922,47.0087,46.9758,46.984,35656.0
2015-11-12 15:05:00,57.14,57.15,57.13,57.15,6800.0,46.984,46.9922,46.9758,46.9922,6800.0
2015-11-12 15:10:00,57.14,57.16,57.11,57.16,21037.0,46.984,47.0004,46.9593,47.0004,21037.0
2015-11-12 15:15:00,57.17,57.2,57.15,57.19,15281.0,47.0087,47.0333,46.9922,47.0251,15281.0
2015-11-12 15:20:00,57.19,57.2,57.15,57.16,14989.0,47.0251,47.0333,46.9922,47.0004,14989.0
2015-11-12 15:25:00,57.16,57.19,57.16,57.16,11010.0,47.0004,47.0251,47.0004,47.0004,11010.0
2015-11-12 15:30:00,57.17,57.17,57.11,57.11,33097.0,47.0087,47.0087,46.9593,46.9593,33097.0
2015-11-12 15:35:00,57.11,57.14,57.11,57.11,6314.0,46.9593,46.984,46.9593,46.9593,6314.0
2015-11-12 15:40:00,57.1,57.1,57.04,57.06,14465.0,46.9511,46.9511,46.9018,46.9182,14465.0
2015-11-12 15:45:00,57.06,57.07,57.05,57.05,14273.0,46.9182,46.9264,46.91,46.91,14273.0
2015-11-12 15:50:00,57.05,57.06,57.0,57.0,11806.0,46.91,46.9182,46.8689,46.8689,11806.0
2015-11-12 15:55:00,57.01,57.04,56.98,56.98,45102.0,46.8771,46.9018,46.8524,46.8524,45102.0
2015-11-13 09:30:00,56.72,56.81,56.7,56.78,49462.0,46.6387,46.7127,46.6222,46.688,49462.0
2015-11-13 09:35:00,56.78,56.84,56.76,56.76,11863.0,46.688,46.7373,46.6715,46.6715,11863.0
2015-11-13 09:40:00,56.78,56.81,56.73,56.74,14881.0,46.688,46.7127,46.6469,46.6551,14881.0
2015-11-13 09:45:00,56.73,56.73,56.68,56.69,9388.0,46.6469,46.6469,46.6058,46.614,9388.0
2015-11-13 09:50:00,56.7,56.72,56.65,56.7,19669.0,46.6222,46.6387,46.5811,46.6222,19669.0
2015-11-13 09:55:00,56.71,56.73,56.68,56.69,10300.0,46.6304,46.6469,46.6058,46.614,10300.0
2015-11-13 10:00:00,56.68,56.71,56.61,56.63,12676.0,46.6058,46.6304,46.5482,46.5646,12676.0
2015-11-13 10:05:00,56.6,56.6,56.53,56.56,4243.0,46.54,46.54,46.4824,46.5071,4243.0
2015-11-13 10:10:00,56.55,56.55,56.47,56.47,8841.0,46.4989,46.4989,46.4331,46.4331,8841.0
2015-11-13 10:15:00,56.47,56.47,56.4,56.43,12351.0,46.4331,46.4331,46.3755,46.4002,12351.0
2015-11-13 10:20:00,56.44,56.53,56.44,56.51,22985.0,46.4084,46.4824,46.4084,46.466,22985.0
2015-11-13 10:25:00,56.51,56.54,56.47,56.48,11487.0,46.466,46.4906,46.4331,46.4413,11487.0
2015-11-13 10:30:00,56.49,56.54,56.44,56.48,24851.0,46.4495,46.4906,46.4084,46.4413,24851.0
2015-11-13 10:35:00,56.48,56.54,56.47,56.53,36637.0,46.4413,46.4906,46.4331,46.4824,36637.0
2015-11-13 10:40:00,56.52,56.57,56.52,56.53,44100.0,46.4742,46.5153,46.4742,46.4824,44100.0
2015-11-13 10:45:00,56.52,56.56,56.49,56.56,13241.0,46.4742,46.5071,46.4495,46.5071,13241.0
2015-11-13 10:50:00,56.56,56.57,56.54,56.56,60284.0,46.5071,46.5153,46.4906,46.5071,60284.0
2015-11-13 10:55:00,56.55,56.62,56.55,56.61,11636.0,46.4989,46.5564,46.4989,46.5482,11636.0
2015-11-13 11:00:00,56.61,56.61,56.53,56.57,16172.0,46.5482,46.5482,46.4824,46.5153,16172.0
2015-11-13 11:05:00,56.56,56.6,56.55,56.57,15731.0,46.5071,46.54,46.4989,46.5153,15731.0
2015-11-13 11:10:00,56.57,56.57,56.51,56.52,7785.0,46.5153,46.5153,46.466,46.4742,7785.0
2015-11-13 11:15:00,56.52,56.52,56.42,56.46,21512.0,46.4742,46.4742,46.392,46.4249,21512.0
2015-11-13 11:20:00,56.47,56.57,56.46,56.56,22088.0,46.4331,46.5153,46.4249,46.5071,22088.0
2015-11-13 11:25:00,56.57,56.59,56.55,56.56,2510.0,46.5153,46.5318,46.4989,46.5071,2510.0
2015-11-13 11:30:00,56.56,56.57,56.53,56.56,10111.0,46.5071,46.5153,46.4824,46.5071,10111.0
2015-11-13 11:35:00,56.55,56.57,56.52,56.52,5720.0,46.4989,46.5153,46.4742,46.4742,5720.0
2015-11-13 11:40:00,56.51,56.53,56.5,56.53,3400.0,46.466,46.4824,46.4578,46.4824,3400.0
2015-11-13 11:45:00,56.54,56.57,56.54,56.57,2111.0,46.4906,46.5153,46.4906,46.5153,2111.0
2015-11-13 11:50:00,56.55,56.61,56.55,56.61,6138.0,46.4989,46.5482,46.4989,46.5482,6138.0
2015-11-13 11:55:00,56.6,56.69,56.6,56.69,14783.0,46.54,46.614,46.54,46.614,14783.0
2015-11-13 12:00:00,56.68,56.71,56.66,56.7,26305.0,46.6058,46.6304,46.5893,46.6222,26305.0
2015-11-13 12:05:00,56.71,56.72,56.68,56.7,12690.0,46.6304,46.6387,46.6058,46.6222,12690.0
2015-11-13 12:10:00,56.72,56.77,56.72,56.77,18478.0,46.6387,46.6798,46.6387,46.6798,18478.0
2015-11-13 12:15:00,56.78,56.8,56.77,56.78,12984.0,46.688,46.7044,46.6798,46.688,12984.0
2015-11-13 12:20:00,56.78,56.79,56.72,56.72,3992.0,46.688,46.6962,46.6387,46.6387,3992.0
2015-11-13 12:25:00,56.72,56.72,56.69,56.69,5542.0,46.6387,46.6387,46.614,46.614,5542.0
2015-11-13 12:30:00,56.69,56.71,56.69,56.7,10561.0,46.614,46.6304,46.614,46.6222,10561.0
2015-11-13 12:35:00,56.7,56.7,56.65,56.65,946.0,46.6222,46.6222,46.5811,46.5811,946.0
2015-11-13 12:40:00,56.65,56.65,56.62,56.63,3300.0,46.5811,46.5811,46.5564,46.5646,3300.0
2015-11-13 12:45:00,56.63,56.63,56.6,56.6,1658.0,46.5646,46.5646,46.54,46.54,1658.0
2015-11-13 12:50:00,56.6,56.63,56.6,56.62,1700.0,46.54,46.5646,46.54,46.5564,1700.0
2015-11-13 12:55:00,56.62,56.65,56.62,56.65,3627.0,46.5564,46.5811,46.5564,46.5811,3627.0
2015-11-13 13:00:00,56.65,56.68,56.64,56.66,3098.0,46.5811,46.6058,46.5729,46.5893,3098.0
2015-11-13 13:05:00,56.66,56.66,56.57,56.58,5823.0,46.5893,46.5893,46.5153,46.5235,5823.0
2015-11-13 13:10:00,56.58,56.59,56.58,56.59,4004.0,46.5235,46.5318,46.5235,46.5318,4004.0
2015-11-13 13:15:00,56.57,56.61,56.57,56.6,11327.0,46.5153,46.5482,46.5153,46.54,11327.0
2015-11-13 13:20:00,56.6,56.61,56.56,56.58,5637.0,46.54,46.5482,46.5071,46.5235,5637.0
2015-11-13 13:25:00,56.6,56.61,56.59,56.6,3635.0,46.54,46.5482,46.5318,46.54,3635.0
2015-11-13 13:30:00,56.6,56.64,56.6,56.61,4933.0,46.54,46.5729,46.54,46.5482,4933.0
2015-11-13 13:35:00,56.59,56.59,56.53,56.55,1600.0,46.5318,46.5318,46.4824,46.4989,1600.0
2015-11-13 13:40:00,56.55,56.58,56.55,56.57,6132.0,46.4989,46.5235,46.4989,46.5153,6132.0
2015-11-13 13:45:00,56.57,56.61,56.56,56.56,4137.0,46.5153,46.5482,46.5071,46.5071,4137.0
2015-11-13 13:50:00,56.57,56.62,56.57,56.61,1400.0,46.5153,46.5564,46.5153,46.5482,1400.0
2015-11-13 13:55:00,56.59,56.59,56.55,56.56,4215.0,46.5318,46.5318,46.4989,46.5071,4215.0
2015-11-13 14:00:00,56.55,56.58,56.54,56.57,3159.0,46.4989,46.5235,46.4906,46.5153,3159.0
2015-11-13 14:05:00,56.56,56.57,56.52,56.52,2200.0,46.5071,46.5153,46.4742,46.4742,2200.0
2015-11-13 14:10:00,56.5,56.57,56.5,56.54,7300.0,46.4578,46.5153,46.4578,46.4906,7300.0
2015-11-13 14:15:00,56.55,56.58,56.54,56.58,3304.0,46.4989,46.5235,46.4906,46.5235,3304.0
2015-11-13 14:20:00,56.58,56.58,56.56,56.57,4687.0,46.5235,46.5235,46.5071,46.5153,4687.0
2015-11-13 14:25:00,56.56,56.57,56.53,56.53,13775.0,46.5071,46.5153,46.4824,46.4824,13775.0
2015-11-13 14:30:00,56.53,56.55,56.52,56.55,5713.0,46.4824,46.4989,46.4742,46.4989,5713.0
2015-11-13 14:35:00,56.55,56.55,56.51,56.53,1500.0,46.4989,46.4989,46.466,46.4824,1500.0
2015-11-13 14:40:00,56.52,56.53,56.5,56.53,5029.0,46.4742,46.4824,46.4578,46.4824,5029.0
2015-11-13 14:45:00,56.53,56.53,56.45,56.45,8000.0,46.4824,46.4824,46.4166,46.4166,8000.0
2015-11-13 14:50:00,56.47,56.51,56.4,56.41,43454.0,46.4331,46.466,46.3755,46.3838,43454.0
2015-11-13 14:55:00,56.42,56.44,56.39,56.42,35862.0,46.392,46.4084,46.3673,46.392,35862.0
2015-11-13 15:00:00,56.43,56.48,56.43,56.48,5510.0,46.4002,46.4413,46.4002,46.4413,5510.0
2015-11-13 15:05:00,56.47,56.48,56.44,56.46,8655.0,46.4331,46.4413,46.4084,46.4249,8655.0
2015-11-13 15:10:00,56.46,56.5,56.45,56.5,7463.0,46.4249,46.4578,46.4166,46.4578,7463.0
2015-11-13 15:15:00,56.51,56.51,56.42,56.42,6351.0,46.466,46.466,46.392,46.392,6351.0
2015-11-13 15:20:00,56.42,56.42,56.37,56.4,8557.0,46.392,46.392,46.3509,46.3755,8557.0
2015-11-13 15:25:00,56.39,56.42,56.38,56.4,55982.0,46.3673,46.392,46.3591,46.3755,55982.0
2015-11-13 15:30:00,56.39,56.46,56.39,56.41,16240.0,46.3673,46.4249,46.3673,46.3838,16240.0
2015-11-13 15:35:00,56.42,56.48,56.42,56.47,16169.0,46.392,46.4413,46.392,46.4331,16169.0
2015-11-13 15:40:00,56.45,56.5,56.41,56.44,17293.0,46.4166,46.4578,46.3838,46.4084,17293.0
2015-11-13 15:45:00,56.43,56.47,56.42,56.45,10217.0,46.4002,46.4331,46.392,46.4166,10217.0
2015-11-13 15:50:00,56.45,56.46,56.41,56.41,53362.0,46.4166,46.4249,46.3838,46.3838,53362.0
2015-11-13 15:55:00,56.42,56.43,56.38,56.4,36577.0,46.392,46.4002,46.3591,46.3755,36577.0
2015-11-16 09:30:00,56.41,56.51,56.33,56.51,41711.0,46.3838,46.466,46.318,46.466,41711.0
2015-11-16 09:35:00,56.52,56.64,56.52,56.64,14872.0,46.4742,46.5729,46.4742,46.5729,14872.0
2015-11-16 09:40:00,56.64,56.7,56.61,56.64,14165.0,46.5729,46.6222,46.5482,46.5729,14165.0
2015-11-16 09:45:00,56.62,56.71,56.62,56.65,10392.0,46.5564,46.6304,46.5564,46.5811,10392.0
2015-11-16 09:50:00,56.65,56.7,56.59,56.59,13544.0,46.5811,46.6222,46.5318,46.5318,13544.0
2015-11-16 09:55:00,56.62,56.65,56.55,56.55,58966.0,46.5564,46.5811,46.4989,46.4989,58966.0
2015-11-16 10:00:00,56.55,56.57,56.5,56.54,23466.0,46.4989,46.5153,46.4578,46.4906,23466.0
2015-11-16 10:05:00,56.55,56.56,56.5,56.52,9164.0,46.4989,46.5071,46.4578,46.4742,9164.0
2015-11-16 10:10:00,56.52,56.59,56.51,56.59,18110.0,46.4742,46.5318,46.466,46.5318,18110.0
2015-11-16 10:15:00,56.59,56.62,56.57,56.6,20275.0,46.5318,46.5564,46.5153,46.54,20275.0
2015-11-16 10:20:00,56.58,56.69,56.57,56.69,23150.0,46.5235,46.614,46.5153,46.614,23150.0
2015-11-16 10:25:00,56.65,56.66,56.57,56.59,11725.0,46.5811,46.5893,46.5153,46.5318,11725.0
2015-11-16 10:30:00,56.6,56.61,56.55,56.58,11273.0,46.54,46.5482,46.4989,46.5235,11273.0
2015-11-16 10:35:00,56.56,56.57,56.52,56.56,27158.0,46.5071,46.5153,46.4742,46.5071,27158.0
2015-11-16 10:40:00,56.56,56.59,56.54,56.59,26897.0,46.5071,46.5318,46.4906,46.5318,26897.0
2015-11-16 10:45:00,56.59,56.63,56.58,56.59,42758.0,46.5318,46.5646,46.5235,46.5318,42758.0
2015-11-16 10:50:00,56.58,56.58,56.53,56.53,11573.0,46.5235,46.5235,46.4824,46.4824,11573.0
2015-11-16 10:55:00,56.5,56.51,56.48,56.49,11342.0,46.4578,46.466,46.4413,46.4495,11342.0
2015-11-16 11:00:00,56.48,56.54,56.48,56.48,57878.0,46.4413,46.4906,46.4413,46.4413,57878.0
2015-11-16 11:05:00,56.47,56.5,56.47,56.48,3270.0,46.4331,46.4578,46.4331,46.4413,3270.0
2015-11-16 11:10:00,56.48,56.56,56.45,56.46,8136.0,46.4413,46.5071,46.4166,46.4249,8136.0
2015-11-16 11:15:00,56.5,56.52,56.48,56.51,4100.0,46.4578,46.4742,46.4413,46.466,4100.0
2015-11-16 11:20:00,56.55,56.57,56.51,56.52,18945.0,46.4989,46.5153,46.466,46.4742,18945.0
2015-11-16 11:25:00,56.52,56.52,56.46,56.46,9848.0,46.4742,46.4742,46.4249,46.4249,9848.0
2015-11-16 11:30:00,56.46,56.56,56.46,56.52,8916.0,46.4249,46.5071,46.4249,46.4742,8916.0
2015-11-16 11:35:00,56.52,56.54,56.52,56.52,1200.0,46.4742,46.4906,46.4742,46.4742,1200.0
2015-11-16 11:40:00,56.53,56.58,56.53,56.58,5259.0,46.4824,46.5235,46.4824,46.5235,5259.0
2015-11-16 11:45:00,56.55,56.63,56.55,56.61,7226.0,46.4989,46.5646,46.4989,46.5482,7226.0
2015-11-16 11:50:00,56.6,56.61,56.58,56.6,59320.0,46.54,46.5482,46.5235,46.54,59320.0
2015-11-16 11:55:00,56.62,56.63,56.57,56.57,7383.0,46.5564,46.5646,46.5153,46.5153,7383.0
2015-11-16 12:00:00,56.59,56.64,56.58,56.62,14712.0,46.5318,46.5729,46.5235,46.5564,14712.0
2015-11-16 12:05:00,56.63,56.63,56.61,56.63,1572.0,46.5646,46.5646,46.5482,46.5646,1572.0
2015-11-16 12:10:00,56.64,56.65,56.58,56.59,4483.0,46.5729,46.5811,46.5235,46.5318,4483.0
2015-11-16 12:15:00,56.6,56.62,56.58,56.61,11264.0,46.54,46.5564,46.5235,46.5482,11264.0
2015-11-16 12:20:00,56.62,56.71,56.62,56.7,10285.0,46.5564,46.6304,46.5564,46.6222,10285.0
2015-11-16 12:25:00,56.7,56.71,56.69,56.7,2670.0,46.6222,46.6304,46.614,46.6222,2670.0
2015-11-16 12:30:00,56.7,56.78,56.7,56.76,5212.0,46.6222,46.688,46.6222,46.6715,5212.0
2015-11-16 12:35:00,56.76,56.77,56.74,56.76,3665.0,46.6715,46.6798,46.6551,46.6715,3665.0
2015-11-16 12:40:00,56.76,56.79,56.75,56.77,2005.0,46.6715,46.6962,46.6633,46.6798,2005.0
2015-11-16 12:45:00,56.77,56.77,56.73,56.73,1826.0,46.6798,46.6798,46.6469,46.6469,1826.0
2015-11-16 12:50:00,56.73,56.74,56.69,56.7,6278.0,46.6469,46.6551,46.614,46.6222,6278.0
2015-11-16 12:55:00,56.69,56.73,56.69,56.73,16579.0,46.614,46.6469,46.614,46.6469,16579.0
2015-11-16 13:00:00,56.73,56.77,56.73,56.76,1631.0,46.6469,46.6798,46.6469,46.6715,1631.0
2015-11-16 13:05:00,56.77,56.78,56.74,56.78,5767.0,46.6798,46.688,46.6551,46.688,5767.0
2015-11-16 13:10:00,56.77,56.82,56.77,56.81,12186.0,46.6798,46.7209,46.6798,46.7127,12186.0
2015-11-16 13:15:00,56.82,56.86,56.8,56.86,20600.0,46.7209,46.7538,46.7044,46.7538,20600.0
2015-11-16 13:20:00,56.86,56.89,56.86,56.89,9104.0,46.7538,46.7784,46.7538,46.7784,9104.0
2015-11-16 13:25:00,56.9,56.9,56.85,56.85,5320.0,46.7867,46.7867,46.7455,46.7455,5320.0
2015-11-16 13:30:00,56.85,56.88,56.84,56.85,1610.0,46.7455,46.7702,46.7373,46.7455,1610.0
2015-11-16 13:35:00,56.85,56.87,56.84,56.85,2936.0,46.7455,46.762,46.7373,46.7455,2936.0
2015-11-16 13:40:00,56.84,56.86,56.84,56.84,5380.0,46.7373,46.7538,46.7373,46.7373,5380.0
2015-11-16 13:45:00,56.83,56.88,56.83,56.87,5537.0,46.7291,46.7702,46.7291,46.762,5537.0
2015-11-16 13:50:00,56.87,56.9,56.87,56.9,2991.0,46.762,46.7867,46.762,46.7867,2991.0
2015-11-16 13:55:00,56.92,56.92,56.9,56.91,5981.0,46.8031,46.8031,46.7867,46.7949,5981.0
2015-11-16 14:00:00,56.92,56.95,56.92,56.94,13092.0,46.8031,46.8278,46.8031,46.8196,13092.0
2015-11-16 14:05:00,56.93,56.93,56.91,56.92,9029.0,46.8113,46.8113,46.7949,46.8031,9029.0
2015-11-16 14:10:00,56.92,56.95,56.91,56.95,4818.0,46.8031,46.8278,46.7949,46.8278,4818.0
2015-11-16 14:15:00,56.96,56.96,56.93,56.95,9343.0,46.836,46.836,46.8113,46.8278,9343.0
2015-11-16 14:20:00,56.97,56.97,56.95,56.96,2795.0,46.8442,46.8442,46.8278,46.836,2795.0
2015-11-16 14:25:00,56.96,56.96,56.94,56.94,3445.0,46.836,46.836,46.8196,46.8196,3445.0
2015-11-16 14:30:00,56.95,57.02,56.95,57.02,36530.0,46.8278,46.8853,46.8278,46.8853,36530.0
2015-11-16 14:35:00,57.01,57.02,56.99,57.01,8324.0,46.8771,46.8853,46.8607,46.8771,8324.0
2015-11-16 14:40:00,57.01,57.01,57.0,57.0,4535.0,46.8771,46.8771,46.8689,46.8689,4535.0
2015-11-16 14:45:00,57.0,57.01,56.97,56.97,6565.0,46.8689,46.8771,46.8442,46.8442,6565.0
2015-11-16 14:50:00,56.97,56.97,56.93,56.96,3809.0,46.8442,46.8442,46.8113,46.836,3809.0
2015-11-16 14:55:00,56.97,56.98,56.95,56.98,1908.0,46.8442,46.8524,46.8278,46.8524,1908.0
2015-11-16 15:00:00,56.99,57.06,56.98,57.05,10836.0,46.8607,46.9182,46.8524,46.91,10836.0
2015-11-16 15:05:00,57.05,57.07,57.02,57.07,167116.0,46.91,46.9264,46.8853,46.9264,167116.0
2015-11-16 15:10:00,57.07,57.09,57.06,57.09,102724.0,46.9264,46.9429,46.9182,46.9429,102724.0
2015-11-16 15:15:00,57.09,57.09,57.06,57.07,58280.0,46.9429,46.9429,46.9182,46.9264,58280.0
2015-11-16 15:20:00,57.07,57.14,57.03,57.13,552745.0,46.9264,46.984,46.8936,46.9758,552745.0
2015-11-16 15:25:00,57.13,57.16,57.11,57.13,91515.0,46.9758,47.0004,46.9593,46.9758,91515.0
2015-11-16 15:30:00,57.12,57.14,57.12,57.12,64346.0,46.9676,46.984,46.9676,46.9676,64346.0
2015-11-16 15:35:00,57.12,57.18,57.11,57.14,12960.0,46.9676,47.0169,46.9593,46.984,12960.0
2015-11-16 15:40:00,57.15,57.15,57.09,57.11,32642.0,46.9922,46.9922,46.9429,46.9593,32642.0
2015-11-16 15:45:00,57.11,57.12,57.09,57.09,49343.0,46.9593,46.9676,46.9429,46.9429,49343.0
2015-11-16 15:50:00,57.09,57.12,57.08,57.12,114196.0,46.9429,46.9676,46.9347,46.9676,114196.0
2015-11-16 15:55:00,57.12,57.18,57.11,57.17,106724.0,46.9676,47.0169,46.9593,47.0087,106724.0
2015-11-17 09:30:00,57.44,57.44,57.26,57.26,93512.0,47.2307,47.2307,47.0827,47.0827,93512.0
2015-11-17 09:35:00,57.26,57.3,57.2,57.22,41811.0,47.0827,47.1156,47.0333,47.0498,41811.0
2015-11-17 09:40:00,57.22,57.26,57.2,57.25,36915.0,47.0498,47.0827,47.0333,47.0745,36915.0
2015-11-17 09:45:00,57.24,57.26,57.2,57.24,33879.0,47.0662,47.0827,47.0333,47.0662,33879.0
2015-11-17 09:50:00,57.23,57.26,57.18,57.26,13729.0,47.058,47.0827,47.0169,47.0827,13729.0
2015-11-17 09:55:00,57.24,57.31,57.22,57.31,126109.0,47.0662,47.1238,47.0498,47.1238,126109.0
2015-11-17 10:00:00,57.32,57.34,57.25,57.26,18933.0,47.132,47.1485,47.0745,47.0827,18933.0
2015-11-17 10:05:00,57.27,57.32,57.24,57.32,38284.0,47.0909,47.132,47.0662,47.132,38284.0
2015-11-17 10:10:00,57.32,57.34,57.27,57.28,3500.0,47.132,47.1485,47.0909,47.0991,3500.0
2015-11-17 10:15:00,57.28,57.3,57.24,57.25,36467.0,47.0991,47.1156,47.0662,47.0745,36467.0
2015-11-17 10:20:00,57.24,57.29,57.23,57.28,4433.0,47.0662,47.1073,47.058,47.0991,4433.0
2015-11-17 10:25:00,57.29,57.32,57.25,57.31,5169.0,47.1073,47.132,47.0745,47.1238,5169.0
2015-11-17 10:30:00,57.31,57.41,57.3,57.4,21155.0,47.1238,47.206,47.1156,47.1978,21155.0
2015-11-17 10:35:00,57.4,57.43,57.39,57.43,3800.0,47.1978,47.2225,47.1896,47.2225,3800.0
2015-11-17 10:40:00,57.42,57.46,57.4,57.44,7950.0,47.2142,47.2471,47.1978,47.2307,7950.0
2015-11-17 10:45:00,57.45,57.5,57.45,57.5,4031.0,47.2389,47.28,47.2389,47.28,4031.0
2015-11-17 10:50:00,57.51,57.51,57.47,57.48,24539.0,47.2882,47.2882,47.2553,47.2636,24539.0
2015-11-17 10:55:00,57.48,57.52,57.46,57.46,7500.0,47.2636,47.2965,47.2471,47.2471,7500.0
2015-11-17 11:00:00,57.47,57.47,57.43,57.44,12582.0,47.2553,47.2553,47.2225,47.2307,12582.0
2015-11-17 11:05:00,57.44,57.45,57.41,57.42,5736.0,47.2307,47.2389,47.206,47.2142,5736.0
2015-11-17 11:10:00,57.42,57.45,57.42,57.44,2100.0,47.2142,47.2389,47.2142,47.2307,2100.0
2015-11-17 11:15:00,57.45,57.48,57.45,57.48,4700.0,47.2389,47.2636,47.2389,47.2636,4700.0
2015-11-17 11:20:00,57.49,57.5,57.48,57.5,2977.0,47.2718,47.28,47.2636,47.28,2977.0
2015-11-17 11:25:00,57.49,57.51,57.48,57.51,4374.0,47.2718,47.2882,47.2636,47.2882,4374.0
2015-11-17 11:30:00,57.51,57.6,57.5,57.56,11725.0,47.2882,47.3622,47.28,47.3294,11725.0
2015-11-17 11:35:00,57.56,57.56,57.53,57.53,7625.0,47.3294,47.3294,47.3047,47.3047,7625.0
2015-11-17 11:40:00,57.54,57.55,57.52,57.52,8462.0,47.3129,47.3211,47.2965,47.2965,8462.0
2015-11-17 11:45:00,57.52,57.52,57.49,57.5,13436.0,47.2965,47.2965,47.2718,47.28,13436.0
2015-11-17 11:50:00,57.5,57.51,57.49,57.5,10591.0,47.28,47.2882,47.2718,47.28,10591.0
2015-11-17 11:55:00,57.51,57.52,57.51,57.52,3604.0,47.2882,47.2965,47.2882,47.2965,3604.0
2015-11-17 12:00:00,57.52,57.55,57.52,57.54,19262.0,47.2965,47.3211,47.2965,47.3129,19262.0
2015-11-17 12:05:00,57.55,57.56,57.52,57.53,8867.0,47.3211,47.3294,47.2965,47.3047,8867.0
2015-11-17 12:10:00,57.53,57.54,57.52,57.54,14900.0,47.3047,47.3129,47.2965,47.3129,14900.0
2015-11-17 12:15:00,57.54,57.55,57.53,57.53,33668.0,47.3129,47.3211,47.3047,47.3047,33668.0
2015-11-17 12:20:00,57.52,57.52,57.47,57.47,13141.0,47.2965,47.2965,47.2553,47.2553,13141.0
2015-11-17 12:25:00,57.46,57.48,57.45,57.46,13746.0,47.2471,47.2636,47.2389,47.2471,13746.0
2015-11-17 12:30:00,57.46,57.49,57.46,57.46,9451.0,47.2471,47.2718,47.2471,47.2471,9451.0
2015-11-17 12:35:00,57.45,57.45,57.39,57.4,11966.0,47.2389,47.2389,47.1896,47.1978,11966.0
2015-11-17 12:40:00,57.39,57.39,57.36,57.37,12041.0,47.1896,47.1896,47.1649,47.1731,12041.0
2015-11-17 12:45:00,57.36,57.38,57.36,57.37,3200.0,47.1649,47.1813,47.1649,47.1731,3200.0
2015-11-17 12:50:00,57.38,57.4,57.38,57.38,3289.0,47.1813,47.1978,47.1813,47.1813,3289.0
2015-11-17 12:55:00,57.4,57.43,57.39,57.43,3574.0,47.1978,47.2225,47.1896,47.2225,3574.0
2015-11-17 13:00:00,57.42,57.47,57.42,57.47,7038.0,47.2142,47.2553,47.2142,47.2553,7038.0
2015-11-17 13:05:00,57.47,57.48,57.43,57.43,2132.0,47.2553,47.2636,47.2225,47.2225,2132.0
2015-11-17 13:10:00,57.43,57.47,57.43,57.47,3344.0,47.2225,47.2553,47.2225,47.2553,3344.0
2015-11-17 13:15:00,57.46,57.46,57.38,57.39,4828.0,47.2471,47.2471,47.1813,47.1896,4828.0
2015-11-17 13:20:00,57.39,57.39,57.36,57.36,3135.0,47.1896,47.1896,47.1649,47.1649,3135.0
2015-11-17 13:25:00,57.33,57.33,57.29,57.3,9673.0,47.1402,47.1402,47.1073,47.1156,9673.0
2015-11-17 13:30:00,57.29,57.39,57.28,57.37,6020.0,47.1073,47.1896,47.0991,47.1731,6020.0
2015-11-17 13:35:00,57.37,57.38,57.33,57.33,10486.0,47.1731,47.1813,47.1402,47.1402,10486.0
2015-11-17 13:40:00,57.35,57.37,57.31,57.35,10392.0,47.1567,47.1731,47.1238,47.1567,10392.0
2015-11-17 13:45:00,57.35,57.37,57.33,57.35,5487.0,47.1567,47.1731,47.1402,47.1567,5487.0
2015-11-17 13:50:00,57.35,57.37,57.34,57.37,1785.0,47.1567,47.1731,47.1485,47.1731,1785.0
2015-11-17 13:55:00,57.37,57.42,57.37,57.42,5200.0,47.1731,47.2142,47.1731,47.2142,5200.0
2015-11-17 14:00:00,57.42,57.42,57.39,57.41,4664.0,47.2142,47.2142,47.1896,47.206,4664.0
2015-11-17 14:05:00,57.4,57.46,57.39,57.45,9472.0,47.1978,47.2471,47.1896,47.2389,9472.0
2015-11-17 14:10:00,57.44,57.46,57.44,57.46,16026.0,47.2307,47.2471,47.2307,47.2471,16026.0
2015-11-17 14:15:00,57.45,57.45,57.39,57.39,5882.0,47.2389,47.2389,47.1896,47.1896,5882.0
2015-11-17 14:20:00,57.38,57.38,57.34,57.34,5631.0,47.1813,47.1813,47.1485,47.1485,5631.0
2015-11-17 14:25:00,57.34,57.34,57.25,57.25,10791.0,47.1485,47.1485,47.0745,47.0745,10791.0
2015-11-17 14:30:00,57.24,57.24,57.22,57.22,18194.0,47.0662,47.0662,47.0498,47.0498,18194.0
2015-11-17 14:35:00,57.23,57.24,57.21,57.24,7214.0,47.058,47.0662,47.0416,47.0662,7214.0
2015-11-17 14:40:00,57.25,57.27,57.14,57.14,13038.0,47.0745,47.0909,46.984,46.984,13038.0
2015-11-17 14:45:00,57.15,57.2,57.11,57.2,32139.0,46.9922,47.0333,46.9593,47.0333,32139.0
2015-11-17 14:50:00,57.2,57.21,57.16,57.18,9065.0,47.0333,47.0416,47.0004,47.0169,9065.0
2015-11-17 14:55:00,57.17,57.26,57.17,57.24,6406.0,47.0087,47.0827,47.0087,47.0662,6406.0
2015-11-17 15:00:00,57.25,57.25,57.14,57.15,8966.0,47.0745,47.0745,46.984,46.9922,8966.0
2015-11-17 15:05:00,57.15,57.21,57.15,57.15,5372.0,46.9922,47.0416,46.9922,46.9922,5372.0
2015-11-17 15:10:00,57.14,57.18,57.09,57.12,21487.0,46.984,47.0169,46.9429,46.9676,21487.0
2015-11-17 15:15:00,57.12,57.14,57.09,57.12,7736.0,46.9676,46.984,46.9429,46.9676,7736.0
2015-11-17 15:20:00,57.1,57.18,57.09,57.12,22459.0,46.9511,47.0169,46.9429,46.9676,22459.0
2015-11-17 15:25:00,57.13,57.17,57.1,57.17,10307.0,46.9758,47.0087,46.9511,47.0087,10307.0
2015-11-17 15:30:00,57.17,57.23,57.14,57.21,23676.0,47.0087,47.058,46.984,47.0416,23676.0
2015-11-17 15:35:00,57.21,57.23,57.18,57.18,9797.0,47.0416,47.058,47.0169,47.0169,9797.0
2015-11-17 15:40:00,57.19,57.3,57.19,57.26,15644.0,47.0251,47.1156,47.0251,47.0827,15644.0
2015-11-17 15:45:00,57.26,57.27,57.15,57.19,13973.0,47.0827,47.0909,46.9922,47.0251,13973.0
2015-11-17 15:50:00,57.18,57.26,57.18,57.23,18778.0,47.0169,47.0827,47.0169,47.058,18778.0
2015-11-17 15:55:00,57.24,57.24,57.19,57.19,39100.0,47.0662,47.0662,47.0251,47.0251,39100.0
2015-11-18 09:30:00,57.42,57.43,57.32,57.4,42244.0,47.2142,47.2225,47.132,47.1978,42244.0
2015-11-18 09:35:00,57.42,57.47,57.39,57.39,34673.0,47.2142,47.2553,47.1896,47.1896,34673.0
2015-11-18 09:40:00,57.38,57.41,57.36,57.39,14174.0,47.1813,47.206,47.1649,47.1896,14174.0
2015-11-18 09:45:00,57.37,57.47,57.37,57.46,9662.0,47.1731,47.2553,47.1731,47.2471,9662.0
2015-11-18 09:50:00,57.46,57.5,57.46,57.49,11945.0,47.2471,47.28,47.2471,47.2718,11945.0
2015-11-18 09:55:00,57.49,57.5,57.43,57.43,11643.0,47.2718,47.28,47.2225,47.2225,11643.0
2015-11-18 10:00:00,57.44,57.46,57.42,57.46,4240.0,47.2307,47.2471,47.2142,47.2471,4240.0
2015-11-18 10:05:00,57.45,57.46,57.44,57.46,3000.0,47.2389,47.2471,47.2307,47.2471,3000.0
2015-11-18 10:10:00,57.44,57.44,57.39,57.39,5045.0,47.2307,47.2307,47.1896,47.1896,5045.0
2015-11-18 10:15:00,57.38,57.41,57.37,57.41,1800.0,47.1813,47.206,47.1731,47.206,1800.0
2015-11-18 10:20:00,57.41,57.46,57.41,57.46,9764.0,47.206,47.2471,47.206,47.2471,9764.0
2015-11-18 10:25:00,57.46,57.46,57.37,57.4,16805.0,47.2471,47.2471,47.1731,47.1978,16805.0
2015-11-18 10:30:00,57.41,57.42,57.36,57.36,5000.0,47.206,47.2142,47.1649,47.1649,5000.0
2015-11-18 10:35:00,57.35,57.39,57.34,57.39,6814.0,47.1567,47.1896,47.1485,47.1896,6814.0
2015-11-18 10:40:00,57.38,57.42,57.37,57.42,5625.0,47.1813,47.2142,47.1731,47.2142,5625.0
2015-11-18 10:45:00,57.42,57.42,57.38,57.4,7328.0,47.2142,47.2142,47.1813,47.1978,7328.0
2015-11-18 10:50:00,57.41,57.43,57.37,57.39,21813.0,47.206,47.2225,47.1731,47.1896,21813.0
2015-11-18 10:55:00,57.39,57.42,57.38,57.42,9859.0,47.1896,47.2142,47.1813,47.2142,9859.0
2015-11-18 11:00:00,57.42,57.42,57.36,57.38,6280.0,47.2142,47.2142,47.1649,47.1813,6280.0
2015-11-18 11:05:00,57.39,57.41,57.36,57.41,1400.0,47.1896,47.206,47.1649,47.206,1400.0
2015-11-18 11:10:00,57.41,57.45,57.39,57.45,3451.0,47.206,47.2389,47.1896,47.2389,3451.0
2015-11-18 11:15:00,57.47,57.48,57.44,57.44,7472.0,47.2553,47.2636,47.2307,47.2307,7472.0
2015-11-18 11:20:00,57.44,57.47,57.44,57.46,1400.0,47.2307,47.2553,47.2307,47.2471,1400.0
2015-11-18 11:25:00,57.45,57.49,57.42,57.46,8569.0,47.2389,47.2718,47.2142,47.2471,8569.0
2015-11-18 11:30:00,57.47,57.49,57.47,57.47,3884.0,47.2553,47.2718,47.2553,47.2553,3884.0
2015-11-18 11:35:00,57.49,57.52,57.47,57.5,7030.0,47.2718,47.2965,47.2553,47.28,7030.0
2015-11-18 11:40:00,57.51,57.52,57.49,57.52,2600.0,47.2882,47.2965,47.2718,47.2965,2600.0
2015-11-18 11:45:00,57.53,57.56,57.53,57.55,7224.0,47.3047,47.3294,47.3047,47.3211,7224.0
2015-11-18 11:50:00,57.55,57.56,57.53,57.54,7057.0,47.3211,47.3294,47.3047,47.3129,7057.0
2015-11-18 11:55:00,57.53,57.53,57.49,57.5,5920.0,47.3047,47.3047,47.2718,47.28,5920.0
2015-11-18 12:00:00,57.49,57.5,57.48,57.5,9107.0,47.2718,47.28,47.2636,47.28,9107.0
2015-11-18 12:05:00,57.5,57.5,57.45,57.46,9040.0,47.28,47.28,47.2389,47.2471,9040.0
2015-11-18 12:10:00,57.46,57.48,57.46,57.48,2400.0,47.2471,47.2636,47.2471,47.2636,2400.0
2015-11-18 12:15:00,57.49,57.54,57.49,57.54,5935.0,47.2718,47.3129,47.2718,47.3129,5935.0
2015-11-18 12:20:00,57.54,57.56,57.5,57.51,7089.0,47.3129,47.3294,47.28,47.2882,7089.0
2015-11-18 12:25:00,57.52,57.52,57.49,57.51,4939.0,47.2965,47.2965,47.2718,47.2882,4939.0
2015-11-18 12:30:00,57.53,57.53,57.49,57.51,18479.0,47.3047,47.3047,47.2718,47.2882,18479.0
2015-11-18 12:35:00,57.51,57.52,57.49,57.49,7496.0,47.2882,47.2965,47.2718,47.2718,7496.0
2015-11-18 12:40:00,57.5,57.5,57.45,57.45,2250.0,47.28,47.28,47.2389,47.2389,2250.0
2015-11-18 12:45:00,57.45,57.48,57.45,57.47,8241.0,47.2389,47.2636,47.2389,47.2553,8241.0
2015-11-18 12:50:00,57.48,57.5,57.48,57.5,9984.0,47.2636,47.28,47.2636,47.28,9984.0
2015-11-18 12:55:00,57.5,57.51,57.49,57.5,63359.0,47.28,47.2882,47.2718,47.28,63359.0
2015-11-18 13:00:00,57.5,57.5,57.49,57.5,3932.0,47.28,47.28,47.2718,47.28,3932.0
2015-11-18 13:05:00,57.5,57.54,57.5,57.54,5060.0,47.28,47.3129,47.28,47.3129,5060.0
2015-11-18 13:10:00,57.54,57.58,57.54,57.55,8702.0,47.3129,47.3458,47.3129,47.3211,8702.0
2015-11-18 13:15:00,57.56,57.57,57.51,57.54,22073.0,47.3294,47.3376,47.2882,47.3129,22073.0
2015-11-18 13:20:00,57.54,57.59,57.53,57.57,21942.0,47.3129,47.354,47.3047,47.3376,21942.0
2015-11-18 13:25:00,57.58,57.59,57.55,57.55,7071.0,47.3458,47.354,47.3211,47.3211,7071.0
2015-11-18 13:30:00,57.56,57.56,57.52,57.52,75312.0,47.3294,47.3294,47.2965,47.2965,75312.0
2015-11-18 13:35:00,57.52,57.55,57.5,57.55,21915.0,47.2965,47.3211,47.28,47.3211,21915.0
2015-11-18 13:40:00,57.55,57.57,57.55,57.56,1823.0,47.3211,47.3376,47.3211,47.3294,1823.0
2015-11-18 13:45:00,57.56,57.57,57.52,57.53,7007.0,47.3294,47.3376,47.2965,47.3047,7007.0
2015-11-18 13:50:00,57.53,57.53,57.49,57.5,10986.0,47.3047,47.3047,47.2718,47.28,10986.0
2015-11-18 13:55:00,57.5,57.52,57.49,57.49,2681.0,47.28,47.2965,47.2718,47.2718,2681.0
2015-11-18 14:00:00,57.49,57.56,57.43,57.47,23501.0,47.2718,47.3294,47.2225,47.2553,23501.0
2015-11-18 14:05:00,57.47,57.65,57.46,57.63,17673.0,47.2553,47.4034,47.2471,47.3869,17673.0
2015-11-18 14:10:00,57.65,57.78,57.65,57.71,19295.0,47.4034,47.5103,47.4034,47.4527,19295.0
2015-11-18 14:15:00,57.7,57.7,57.64,57.65,16956.0,47.4445,47.4445,47.3951,47.4034,16956.0
2015-11-18 14:20:00,57.64,57.67,57.61,57.64,21927.0,47.3951,47.4198,47.3705,47.3951,21927.0
2015-11-18 14:25:00,57.64,57.64,57.6,57.63,8827.0,47.3951,47.3951,47.3622,47.3869,8827.0
2015-11-18 14:30:00,57.63,57.64,57.57,57.6,9789.0,47.3869,47.3951,47.3376,47.3622,9789.0
2015-11-18 14:35:00,57.61,57.63,57.58,57.63,6500.0,47.3705,47.3869,47.3458,47.3869,6500.0
2015-11-18 14:40:00,57.64,57.69,57.64,57.68,7082.0,47.3951,47.4362,47.3951,47.428,7082.0
2015-11-18 14:45:00,57.67,57.7,57.67,57.67,5197.0,47.4198,47.4445,47.4198,47.4198,5197.0
2015-11-18 14:50:00,57.68,57.73,57.67,57.73,7435.0,47.428,47.4691,47.4198,47.4691,7435.0
2015-11-18 14:55:00,57.72,57.78,57.71,57.78,16930.0,47.4609,47.5103,47.4527,47.5103,16930.0
2015-11-18 15:00:00,57.79,57.79,57.75,57.76,2295.0,47.5185,47.5185,47.4856,47.4938,2295.0
2015-11-18 15:05:00,57.75,57.77,57.73,57.74,2592.0,47.4856,47.502,47.4691,47.4774,2592.0
2015-11-18 15:10:00,57.73,57.79,57.72,57.79,6653.0,47.4691,47.5185,47.4609,47.5185,6653.0
2015-11-18 15:15:00,57.8,57.85,57.79,57.83,11493.0,47.5267,47.5678,47.5185,47.5514,11493.0
2015-11-18 15:20:00,57.81,57.83,57.8,57.82,4944.0,47.5349,47.5514,47.5267,47.5431,4944.0
2015-11-18 15:25:00,57.82,57.83,57.81,57.83,5538.0,47.5431,47.5514,47.5349,47.5514,5538.0
2015-11-18 15:30:00,57.82,57.88,57.81,57.88,13836.0,47.5431,47.5925,47.5349,47.5925,13836.0
2015-11-18 15:35:00,57.87,57.9,57.86,57.87,11779.0,47.5843,47.6089,47.576,47.5843,11779.0
2015-11-18 15:40:00,57.87,57.9,57.86,57.87,14508.0,47.5843,47.6089,47.576,47.5843,14508.0
2015-11-18 15:45:00,57.87,57.95,57.87,57.93,18234.0,47.5843,47.65,47.5843,47.6336,18234.0
2015-11-18 15:50:00,57.94,57.95,57.89,57.94,908640.0,47.6418,47.65,47.6007,47.6418,908640.0
2015-11-18 15:55:00,57.93,57.95,57.86,57.87,980908.0,47.6336,47.65,47.576,47.5843,980908.0
2015-11-19 09:30:00,58.01,58.08,58.0,58.07,64351.0,47.6994,47.7569,47.6911,47.7487,64351.0
2015-11-19 09:35:00,58.07,58.09,58.01,58.03,67652.0,47.7487,47.7652,47.6994,47.7158,67652.0
2015-11-19 09:40:00,58.02,58.11,58.01,58.09,191636.0,47.7076,47.7816,47.6994,47.7652,191636.0
2015-11-19 09:45:00,58.1,58.12,58.08,58.11,132542.0,47.7734,47.7898,47.7569,47.7816,132542.0
2015-11-19 09:50:00,58.12,58.14,58.11,58.11,28363.0,47.7898,47.8063,47.7816,47.7816,28363.0
2015-11-19 09:55:00,58.11,58.13,58.08,58.09,29296.0,47.7816,47.798,47.7569,47.7652,29296.0
2015-11-19 10:00:00,58.09,58.1,58.05,58.06,157366.0,47.7652,47.7734,47.7323,47.7405,157366.0
2015-11-19 10:05:00,58.07,58.11,58.06,58.11,116785.0,47.7487,47.7816,47.7405,47.7816,116785.0
2015-11-19 10:10:00,58.1,58.12,58.07,58.07,47174.0,47.7734,47.7898,47.7487,47.7487,47174.0
2015-11-19 10:15:00,58.07,58.07,58.0,58.01,57208.0,47.7487,47.7487,47.6911,47.6994,57208.0
2015-11-19 10:20:00,58.02,58.05,58.01,58.04,160295.0,47.7076,47.7323,47.6994,47.724,160295.0
2015-11-19 10:25:00,58.04,58.04,58.01,58.03,37078.0,47.724,47.724,47.6994,47.7158,37078.0
2015-11-19 10:30:00,58.03,58.07,58.0,58.0,164762.0,47.7158,47.7487,47.6911,47.6911,164762.0
2015-11-19 10:35:00,57.99,58.0,57.97,57.99,36789.0,47.6829,47.6911,47.6665,47.6829,36789.0
2015-11-19 10:40:00,57.99,58.03,57.97,58.0,58747.0,47.6829,47.7158,47.6665,47.6911,58747.0
2015-11-19 10:45:00,58.01,58.03,57.99,58.03,10728.0,47.6994,47.7158,47.6829,47.7158,10728.0
2015-11-19 10:50:00,58.02,58.02,57.98,57.99,10200.0,47.7076,47.7076,47.6747,47.6829,10200.0
2015-11-19 10:55:00,57.99,58.03,57.96,58.03,23468.0,47.6829,47.7158,47.6583,47.7158,23468.0
2015-11-19 11:00:00,58.03,58.03,58.01,58.03,22386.0,47.7158,47.7158,47.6994,47.7158,22386.0
2015-11-19 11:05:00,58.03,58.08,58.02,58.08,170133.0,47.7158,47.7569,47.7076,47.7569,170133.0
2015-11-19 11:10:00,58.09,58.09,58.04,58.04,27104.0,47.7652,47.7652,47.724,47.724,27104.0
2015-11-19 11:15:00,58.05,58.08,58.04,58.07,53650.0,47.7323,47.7569,47.724,47.7487,53650.0
2015-11-19 11:20:00,58.07,58.08,58.05,58.08,18200.0,47.7487,47.7569,47.7323,47.7569,18200.0
2015-11-19 11:25:00,58.08,58.14,58.08,58.13,11675.0,47.7569,47.8063,47.7569,47.798,11675.0
2015-11-19 11:30:00,58.12,58.15,58.09,58.09,49320.0,47.7898,47.8145,47.7652,47.7652,49320.0
2015-11-19 11:35:00,58.1,58.1,58.05,58.05,14790.0,47.7734,47.7734,47.7323,47.7323,14790.0
2015-11-19 11:40:00,58.04,58.08,58.03,58.06,31949.0,47.724,47.7569,47.7158,47.7405,31949.0
2015-11-19 11:45:00,58.07,58.07,58.01,58.01,13245.0,47.7487,47.7487,47.6994,47.6994,13245.0
2015-11-19 11:50:00,58.0,58.0,57.96,57.97,13870.0,47.6911,47.6911,47.6583,47.6665,13870.0
2015-11-19 11:55:00,57.97,58.01,57.96,58.0,14487.0,47.6665,47.6994,47.6583,47.6911,14487.0
2015-11-19 12:00:00,58.0,58.04,57.99,58.04,19062.0,47.6911,47.724,47.6829,47.724,19062.0
2015-11-19 12:05:00,58.03,58.03,58.0,58.0,3800.0,47.7158,47.7158,47.6911,47.6911,3800.0
2015-11-19 12:10:00,58.01,58.03,58.0,58.01,4783.0,47.6994,47.7158,47.6911,47.6994,4783.0
2015-11-19 12:15:00,58.01,58.01,57.99,58.0,7347.0,47.6994,47.6994,47.6829,47.6911,7347.0
2015-11-19 12:20:00,57.99,58.01,57.98,57.98,9093.0,47.6829,47.6994,47.6747,47.6747,9093.0
2015-11-19 12:25:00,57.99,58.01,57.98,58.01,7999.0,47.6829,47.6994,47.6747,47.6994,7999.0
2015-11-19 12:30:00,58.01,58.03,58.01,58.03,8347.0,47.6994,47.7158,47.6994,47.7158,8347.0
2015-11-19 12:35:00,58.04,58.06,58.03,58.04,7833.0,47.724,47.7405,47.7158,47.724,7833.0
2015-11-19 12:40:00,58.04,58.05,58.04,58.04,11040.0,47.724,47.7323,47.724,47.724,11040.0
2015-11-19 12:45:00,58.05,58.07,58.05,58.06,12096.0,47.7323,47.7487,47.7323,47.7405,12096.0
2015-11-19 12:50:00,58.07,58.09,58.06,58.07,8309.0,47.7487,47.7652,47.7405,47.7487,8309.0
2015-11-19 12:55:00,58.07,58.11,58.06,58.1,10790.0,47.7487,47.7816,47.7405,47.7734,10790.0
2015-11-19 13:00:00,58.11,58.11,58.1,58.1,6363.0,47.7816,47.7816,47.7734,47.7734,6363.0
2015-11-19 13:05:00,58.1,58.13,58.09,58.12,2975.0,47.7734,47.798,47.7652,47.7898,2975.0
2015-11-19 13:10:00,58.13,58.14,58.11,58.14,5812.0,47.798,47.8063,47.7816,47.8063,5812.0
2015-11-19 13:15:00,58.13,58.14,58.12,58.13,3020.0,47.798,47.8063,47.7898,47.798,3020.0
2015-11-19 13:20:00,58.13,58.13,58.11,58.13,4540.0,47.798,47.798,47.7816,47.798,4540.0
2015-11-19 13:25:00,58.12,58.12,58.09,58.09,6200.0,47.7898,47.7898,47.7652,47.7652,6200.0
2015-11-19 13:30:00,58.08,58.09,58.07,58.08,4526.0,47.7569,47.7652,47.7487,47.7569,4526.0
2015-11-19 13:35:00,58.08,58.08,58.06,58.08,8870.0,47.7569,47.7569,47.7405,47.7569,8870.0
2015-11-19 13:40:00,58.08,58.1,58.07,58.09,12589.0,47.7569,47.7734,47.7487,47.7652,12589.0
2015-11-19 13:45:00,58.09,58.12,58.08,58.08,9573.0,47.7652,47.7898,47.7569,47.7569,9573.0
2015-11-19 13:50:00,58.08,58.09,58.06,58.08,18624.0,47.7569,47.7652,47.7405,47.7569,18624.0
2015-11-19 13:55:00,58.08,58.08,58.05,58.07,11693.0,47.7569,47.7569,47.7323,47.7487,11693.0
2015-11-19 14:00:00,58.06,58.06,58.02,58.02,7224.0,47.7405,47.7405,47.7076,47.7076,7224.0
2015-11-19 14:05:00,58.02,58.04,58.02,58.02,9150.0,47.7076,47.724,47.7076,47.7076,9150.0
2015-11-19 14:10:00,58.03,58.03,58.0,58.0,7735.0,47.7158,47.7158,47.6911,47.6911,7735.0
2015-11-19 14:15:00,58.0,58.04,58.0,58.03,17902.0,47.6911,47.724,47.6911,47.7158,17902.0
2015-11-19 14:20:00,58.02,58.04,58.01,58.03,6426.0,47.7076,47.724,47.6994,47.7158,6426.0
2015-11-19 14:25:00,58.02,58.04,58.02,58.04,6009.0,47.7076,47.724,47.7076,47.724,6009.0
2015-11-19 14:30:00,58.04,58.06,58.03,58.04,14771.0,47.724,47.7405,47.7158,47.724,14771.0
2015-11-19 14:35:00,58.04,58.05,58.01,58.02,7638.0,47.724,47.7323,47.6994,47.7076,7638.0
2015-11-19 14:40:00,58.01,58.04,58.01,58.02,22763.0,47.6994,47.724,47.6994,47.7076,22763.0
2015-11-19 14:45:00,58.02,58.03,57.99,58.03,338040.0,47.7076,47.7158,47.6829,47.7158,338040.0
2015-11-19 14:50:00,58.03,58.08,58.02,58.05,42411.0,47.7158,47.7569,47.7076,47.7323,42411.0
2015-11-19 14:55:00,58.05,58.07,58.05,58.05,29942.0,47.7323,47.7487,47.7323,47.7323,29942.0
2015-11-19 15:00:00,58.05,58.06,58.03,58.03,53659.0,47.7323,47.7405,47.7158,47.7158,53659.0
2015-11-19 15:05:00,58.03,58.04,58.0,58.01,37897.0,47.7158,47.724,47.6911,47.6994,37897.0
2015-11-19 15:10:00,58.0,58.02,57.98,57.99,74519.0,47.6911,47.7076,47.6747,47.6829,74519.0
2015-11-19 15:15:00,58.0,58.02,57.99,58.01,53267.0,47.6911,47.7076,47.6829,47.6994,53267.0
2015-11-19 15:20:00,58.02,58.05,58.01,58.04,100609.0,47.7076,47.7323,47.6994,47.724,100609.0
2015-11-19 15:25:00,58.04,58.06,58.03,58.06,65558.0,47.724,47.7405,47.7158,47.7405,65558.0
2015-11-19 15:30:00,58.06,58.08,58.02,58.03,52899.0,47.7405,47.7569,47.7076,47.7158,52899.0
2015-11-19 15:35:00,58.02,58.03,57.99,58.01,54029.0,47.7076,47.7158,47.6829,47.6994,54029.0
2015-11-19 15:40:00,58.01,58.01,58.0,58.0,31511.0,47.6994,47.6994,47.6911,47.6911,31511.0
2015-11-19 15:45:00,58.0,58.02,57.99,58.0,21539.0,47.6911,47.7076,47.6829,47.6911,21539.0
2015-11-19 15:50:00,58.0,58.04,57.99,58.03,34973.0,47.6911,47.724,47.6829,47.7158,34973.0
2015-11-19 15:55:00,58.02,58.03,57.99,57.99,67373.0,47.7076,47.7158,47.6829,47.6829,67373.0
2015-11-20 09:30:00,58.32,58.32,58.24,58.28,36073.0,47.9543,47.9543,47.8885,47.9214,36073.0
2015-11-20 09:35:00,58.28,58.32,58.25,58.32,7900.0,47.9214,47.9543,47.8967,47.9543,7900.0
2015-11-20 09:40:00,58.32,58.33,58.3,58.33,5500.0,47.9543,47.9625,47.9378,47.9625,5500.0
2015-11-20 09:45:00,58.34,58.38,58.34,58.38,16689.0,47.9707,48.0036,47.9707,48.0036,16689.0
2015-11-20 09:50:00,58.38,58.41,58.35,58.35,5819.0,48.0036,48.0283,47.9789,47.9789,5819.0
2015-11-20 09:55:00,58.37,58.37,58.34,58.36,13495.0,47.9954,47.9954,47.9707,47.9872,13495.0
2015-11-20 10:00:00,58.37,58.37,58.29,58.3,10900.0,47.9954,47.9954,47.9296,47.9378,10900.0
2015-11-20 10:05:00,58.3,58.33,58.29,58.32,6655.0,47.9378,47.9625,47.9296,47.9543,6655.0
2015-11-20 10:10:00,58.32,58.39,58.31,58.39,4955.0,47.9543,48.0118,47.946,48.0118,4955.0
2015-11-20 10:15:00,58.37,58.39,58.36,58.39,3587.0,47.9954,48.0118,47.9872,48.0118,3587.0
2015-11-20 10:20:00,58.37,58.37,58.33,58.33,1800.0,47.9954,47.9954,47.9625,47.9625,1800.0
2015-11-20 10:25:00,58.32,58.33,58.3,58.31,3500.0,47.9543,47.9625,47.9378,47.946,3500.0
2015-11-20 10:30:00,58.31,58.31,58.29,58.29,4300.0,47.946,47.946,47.9296,47.9296,4300.0
2015-11-20 10:35:00,58.29,58.31,58.26,58.31,40634.0,47.9296,47.946,47.9049,47.946,40634.0
2015-11-20 10:40:00,58.31,58.31,58.26,58.26,9000.0,47.946,47.946,47.9049,47.9049,9000.0
2015-11-20 10:45:00,58.26,58.3,58.26,58.3,3387.0,47.9049,47.9378,47.9049,47.9378,3387.0
2015-11-20 10:50:00,58.29,58.31,58.28,58.3,7368.0,47.9296,47.946,47.9214,47.9378,7368.0
2015-11-20 10:55:00,58.3,58.3,58.22,58.22,5472.0,47.9378,47.9378,47.872,47.872,5472.0
2015-11-20 11:00:00,58.21,58.23,58.21,58.23,9007.0,47.8638,47.8803,47.8638,47.8803,9007.0
2015-11-20 11:05:00,58.23,58.24,58.23,58.24,2918.0,47.8803,47.8885,47.8803,47.8885,2918.0
2015-11-20 11:10:00,58.23,58.24,58.21,58.21,3202.0,47.8803,47.8885,47.8638,47.8638,3202.0
2015-11-20 11:15:00,58.21,58.25,58.2,58.25,6542.0,47.8638,47.8967,47.8556,47.8967,6542.0
2015-11-20 11:20:00,58.28,58.28,58.24,58.26,14917.0,47.9214,47.9214,47.8885,47.9049,14917.0
2015-11-20 11:25:00,58.26,58.26,58.23,58.23,8288.0,47.9049,47.9049,47.8803,47.8803,8288.0
2015-11-20 11:30:00,58.24,58.24,58.2,58.22,7569.0,47.8885,47.8885,47.8556,47.872,7569.0
2015-11-20 11:35:00,58.22,58.24,58.22,58.22,4884.0,47.872,47.8885,47.872,47.872,4884.0
2015-11-20 11:40:00,58.22,58.24,58.22,58.23,4049.0,47.872,47.8885,47.872,47.8803,4049.0
2015-11-20 11:45:00,58.23,58.23,58.21,58.21,18142.0,47.8803,47.8803,47.8638,47.8638,18142.0
2015-11-20 11:50:00,58.22,58.22,58.18,58.19,17814.0,47.872,47.872,47.8392,47.8474,17814.0
2015-11-20 11:55:00,58.19,58.2,58.18,58.19,16513.0,47.8474,47.8556,47.8392,47.8474,16513.0
2015-11-20 12:00:00,58.19,58.19,58.16,58.18,7419.0,47.8474,47.8474,47.8227,47.8392,7419.0
2015-11-20 12:05:00,58.17,58.19,58.16,58.19,13300.0,47.8309,47.8474,47.8227,47.8474,13300.0
2015-11-20 12:10:00,58.18,58.19,58.14,58.15,12455.0,47.8392,47.8474,47.8063,47.8145,12455.0
2015-11-20 12:15:00,58.14,58.18,58.13,58.17,8850.0,47.8063,47.8392,47.798,47.8309,8850.0
2015-11-20 12:20:00,58.18,58.18,58.17,58.17,5921.0,47.8392,47.8392,47.8309,47.8309,5921.0
2015-11-20 12:25:00,58.16,58.17,58.16,58.17,9494.0,47.8227,47.8309,47.8227,47.8309,9494.0
2015-11-20 12:30:00,58.16,58.19,58.16,58.17,11500.0,47.8227,47.8474,47.8227,47.8309,11500.0
2015-11-20 12:35:00,58.17,58.19,58.16,58.18,3969.0,47.8309,47.8474,47.8227,47.8392,3969.0
2015-11-20 12:40:00,58.17,58.2,58.17,58.19,4943.0,47.8309,47.8556,47.8309,47.8474,4943.0
2015-11-20 12:45:00,58.2,58.22,58.18,58.19,4106.0,47.8556,47.872,47.8392,47.8474,4106.0
2015-11-20 12:50:00,58.19,58.21,58.18,58.19,10503.0,47.8474,47.8638,47.8392,47.8474,10503.0
2015-11-20 12:55:00,58.19,58.2,58.18,58.19,11557.0,47.8474,47.8556,47.8392,47.8474,11557.0
2015-11-20 13:00:00,58.2,58.23,58.2,58.23,9316.0,47.8556,47.8803,47.8556,47.8803,9316.0
2015-11-20 13:05:00,58.23,58.24,58.22,58.23,9516.0,47.8803,47.8885,47.872,47.8803,9516.0
2015-11-20 13:10:00,58.23,58.23,58.2,58.2,14290.0,47.8803,47.8803,47.8556,47.8556,14290.0
2015-11-20 13:15:00,58.2,58.21,58.2,58.21,14401.0,47.8556,47.8638,47.8556,47.8638,14401.0
2015-11-20 13:20:00,58.2,58.22,58.2,58.22,10901.0,47.8556,47.872,47.8556,47.872,10901.0
2015-11-20 13:25:00,58.23,58.23,58.2,58.2,19052.0,47.8803,47.8803,47.8556,47.8556,19052.0
2015-11-20 13:30:00,58.21,58.21,58.17,58.18,13478.0,47.8638,47.8638,47.8309,47.8392,13478.0
2015-11-20 13:35:00,58.17,58.17,58.14,58.15,17533.0,47.8309,47.8309,47.8063,47.8145,17533.0
2015-11-20 13:40:00,58.16,58.18,58.15,58.15,15455.0,47.8227,47.8392,47.8145,47.8145,15455.0
2015-11-20 13:45:00,58.15,58.18,58.15,58.18,15101.0,47.8145,47.8392,47.8145,47.8392,15101.0
2015-11-20 13:50:00,58.17,58.19,58.16,58.19,69395.0,47.8309,47.8474,47.8227,47.8474,69395.0
2015-11-20 13:55:00,58.18,58.19,58.16,58.18,27445.0,47.8392,47.8474,47.8227,47.8392,27445.0
2015-11-20 14:00:00,58.18,58.2,58.17,58.2,11942.0,47.8392,47.8556,47.8309,47.8556,11942.0
2015-11-20 14:05:00,58.2,58.21,58.19,58.21,16380.0,47.8556,47.8638,47.8474,47.8638,16380.0
2015-11-20 14:10:00,58.21,58.23,58.2,58.2,47078.0,47.8638,47.8803,47.8556,47.8556,47078.0
2015-11-20 14:15:00,58.21,58.22,58.18,58.2,29803.0,47.8638,47.872,47.8392,47.8556,29803.0
2015-11-20 14:20:00,58.21,58.22,58.18,58.19,17115.0,47.8638,47.872,47.8392,47.8474,17115.0
2015-11-20 14:25:00,58.18,58.18,58.17,58.18,12982.0,47.8392,47.8392,47.8309,47.8392,12982.0
2015-11-20 14:30:00,58.17,58.18,58.15,58.17,22415.0,47.8309,47.8392,47.8145,47.8309,22415.0
2015-11-20 14:35:00,58.17,58.2,58.16,58.18,23889.0,47.8309,47.8556,47.8227,47.8392,23889.0
2015-11-20 14:40:00,58.19,58.2,58.17,58.17,45087.0,47.8474,47.8556,47.8309,47.8309,45087.0
2015-11-20 14:45:00,58.18,58.18,58.16,58.17,19507.0,47.8392,47.8392,47.8227,47.8309,19507.0
2015-11-20 14:50:00,58.16,58.19,58.16,58.18,14638.0,47.8227,47.8474,47.8227,47.8392,14638.0
2015-11-20 14:55:00,58.18,58.18,58.11,58.11,21048.0,47.8392,47.8392,47.7816,47.7816,21048.0
2015-11-20 15:00:00,58.11,58.14,58.09,58.11,28606.0,47.7816,47.8063,47.7652,47.7816,28606.0
2015-11-20 15:05:00,58.1,58.11,58.07,58.11,35877.0,47.7734,47.7816,47.7487,47.7816,35877.0
2015-11-20 15:10:00,58.11,58.14,58.1,58.14,36578.0,47.7816,47.8063,47.7734,47.8063,36578.0
2015-11-20 15:15:00,58.13,58.14,58.11,58.12,22819.0,47.798,47.8063,47.7816,47.7898,22819.0
2015-11-20 15:20:00,58.13,58.13,58.1,58.12,24842.0,47.798,47.798,47.7734,47.7898,24842.0
2015-11-20 15:25:00,58.12,58.14,58.11,58.13,19080.0,47.7898,47.8063,47.7816,47.798,19080.0
2015-11-20 15:30:00,58.14,58.15,58.12,58.15,56714.0,47.8063,47.8145,47.7898,47.8145,56714.0
2015-11-20 15:35:00,58.14,58.17,58.13,58.15,43869.0,47.8063,47.8309,47.798,47.8145,43869.0
2015-11-20 15:40:00,58.14,58.17,58.14,58.17,39782.0,47.8063,47.8309,47.8063,47.8309,39782.0
2015-11-20 15:45:00,58.18,58.19,58.14,58.16,59129.0,47.8392,47.8474,47.8063,47.8227,59129.0
2015-11-20 15:50:00,58.16,58.17,58.13,58.13,104886.0,47.8227,47.8309,47.798,47.798,104886.0
2015-11-20 15:55:00,58.14,58.15,58.11,58.15,115644.0,47.8063,47.8145,47.7816,47.8145,115644.0
2015-11-23 09:30:00,58.02,58.09,58.02,58.06,34387.0,47.7076,47.7652,47.7076,47.7405,34387.0
2015-11-23 09:35:00,58.05,58.07,58.02,58.03,13111.0,47.7323,47.7487,47.7076,47.7158,13111.0
2015-11-23 09:40:00,58.05,58.09,58.05,58.09,40635.0,47.7323,47.7652,47.7323,47.7652,40635.0
2015-11-23 09:45:00,58.09,58.16,58.09,58.15,10969.0,47.7652,47.8227,47.7652,47.8145,10969.0
2015-11-23 09:50:00,58.15,58.17,58.09,58.09,8051.0,47.8145,47.8309,47.7652,47.7652,8051.0
2015-11-23 09:55:00,58.07,58.08,58.05,58.06,6796.0,47.7487,47.7569,47.7323,47.7405,6796.0
2015-11-23 10:00:00,58.05,58.09,58.02,58.03,27400.0,47.7323,47.7652,47.7076,47.7158,27400.0
2015-11-23 10:05:00,58.03,58.1,58.03,58.1,12834.0,47.7158,47.7734,47.7158,47.7734,12834.0
2015-11-23 10:10:00,58.1,58.15,58.09,58.14,8779.0,47.7734,47.8145,47.7652,47.8063,8779.0
2015-11-23 10:15:00,58.14,58.21,58.14,58.2,7430.0,47.8063,47.8638,47.8063,47.8556,7430.0
2015-11-23 10:20:00,58.21,58.23,58.18,58.22,19481.0,47.8638,47.8803,47.8392,47.872,19481.0
2015-11-23 10:25:00,58.22,58.22,58.15,58.16,94071.0,47.872,47.872,47.8145,47.8227,94071.0
2015-11-23 10:30:00,58.16,58.19,58.14,58.14,19794.0,47.8227,47.8474,47.8063,47.8063,19794.0
2015-11-23 10:35:00,58.15,58.18,58.14,58.16,8627.0,47.8145,47.8392,47.8063,47.8227,8627.0
2015-11-23 10:40:00,58.16,58.16,58.12,58.16,11109.0,47.8227,47.8227,47.7898,47.8227,11109.0
2015-11-23 10:45:00,58.17,58.19,58.15,58.19,11618.0,47.8309,47.8474,47.8145,47.8474,11618.0
2015-11-23 10:50:00,58.19,58.19,58.16,58.16,8960.0,47.8474,47.8474,47.8227,47.8227,8960.0
2015-11-23 10:55:00,58.18,58.2,58.18,58.2,12502.0,47.8392,47.8556,47.8392,47.8556,12502.0
2015-11-23 11:00:00,58.2,58.2,58.16,58.17,28476.0,47.8556,47.8556,47.8227,47.8309,28476.0
2015-11-23 11:05:00,58.16,58.19,58.15,58.18,13600.0,47.8227,47.8474,47.8145,47.8392,13600.0
2015-11-23 11:10:00,58.18,58.19,58.17,58.18,9515.0,47.8392,47.8474,47.8309,47.8392,9515.0
2015-11-23 11:15:00,58.18,58.19,58.15,58.16,16392.0,47.8392,47.8474,47.8145,47.8227,16392.0
2015-11-23 11:20:00,58.15,58.16,58.13,58.14,28820.0,47.8145,47.8227,47.798,47.8063,28820.0
2015-11-23 11:25:00,58.13,58.15,58.12,58.15,15140.0,47.798,47.8145,47.7898,47.8145,15140.0
2015-11-23 11:30:00,58.14,58.14,58.1,58.1,11625.0,47.8063,47.8063,47.7734,47.7734,11625.0
2015-11-23 11:35:00,58.1,58.12,58.09,58.09,9346.0,47.7734,47.7898,47.7652,47.7652,9346.0
2015-11-23 11:40:00,58.09,58.15,58.09,58.14,8069.0,47.7652,47.8145,47.7652,47.8063,8069.0
2015-11-23 11:45:00,58.14,58.14,58.11,58.12,6781.0,47.8063,47.8063,47.7816,47.7898,6781.0
2015-11-23 11:50:00,58.12,58.16,58.11,58.15,10666.0,47.7898,47.8227,47.7816,47.8145,10666.0
2015-11-23 11:55:00,58.16,58.16,58.14,58.14,7133.0,47.8227,47.8227,47.8063,47.8063,7133.0
2015-11-23 12:00:00,58.14,58.16,58.12,58.15,23916.0,47.8063,47.8227,47.7898,47.8145,23916.0
2015-11-23 12:05:00,58.14,58.14,58.12,58.12,8235.0,47.8063,47.8063,47.7898,47.7898,8235.0
2015-11-23 12:10:00,58.12,58.13,58.11,58.12,6660.0,47.7898,47.798,47.7816,47.7898,6660.0
2015-11-23 12:15:00,58.12,58.12,58.07,58.09,10846.0,47.7898,47.7898,47.7487,47.7652,10846.0
2015-11-23 12:20:00,58.08,58.1,58.07,58.08,5736.0,47.7569,47.7734,47.7487,47.7569,5736.0
2015-11-23 12:25:00,58.08,58.1,58.08,58.1,12107.0,47.7569,47.7734,47.7569,47.7734,12107.0
2015-11-23 12:30:00,58.09,58.09,58.06,58.07,14926.0,47.7652,47.7652,47.7405,47.7487,14926.0
2015-11-23 12:35:00,58.08,58.08,58.07,58.08,7352.0,47.7569,47.7569,47.7487,47.7569,7352.0
2015-11-23 12:40:00,58.08,58.09,58.07,58.09,5353.0,47.7569,47.7652,47.7487,47.7652,5353.0
2015-11-23 12:45:00,58.08,58.09,58.06,58.09,15190.0,47.7569,47.7652,47.7405,47.7652,15190.0
2015-11-23 12:50:00,58.09,58.1,58.08,58.1,13588.0,47.7652,47.7734,47.7569,47.7734,13588.0
2015-11-23 12:55:00,58.1,58.11,58.09,58.09,6778.0,47.7734,47.7816,47.7652,47.7652,6778.0
2015-11-23 13:00:00,58.1,58.12,58.09,58.11,7994.0,47.7734,47.7898,47.7652,47.7816,7994.0
2015-11-23 13:05:00,58.1,58.11,58.1,58.1,11735.0,47.7734,47.7816,47.7734,47.7734,11735.0
2015-11-23 13:10:00,58.1,58.1,58.07,58.07,9034.0,47.7734,47.7734,47.7487,47.7487,9034.0
2015-11-23 13:15:00,58.07,58.09,58.07,58.08,9228.0,47.7487,47.7652,47.7487,47.7569,9228.0
2015-11-23 13:20:00,58.08,58.09,58.07,58.07,7318.0,47.7569,47.7652,47.7487,47.7487,7318.0
2015-11-23 13:25:00,58.06,58.09,58.06,58.08,15825.0,47.7405,47.7652,47.7405,47.7569,15825.0
2015-11-23 13:30:00,58.07,58.07,58.03,58.05,47763.0,47.7487,47.7487,47.7158,47.7323,47763.0
2015-11-23 13:35:00,58.05,58.08,58.04,58.07,44456.0,47.7323,47.7569,47.724,47.7487,44456.0
2015-11-23 13:40:00,58.07,58.07,58.04,58.05,9974.0,47.7487,47.7487,47.724,47.7323,9974.0
2015-11-23 13:45:00,58.05,58.05,58.02,58.03,15833.0,47.7323,47.7323,47.7076,47.7158,15833.0
2015-11-23 13:50:00,58.03,58.04,58.02,58.03,16878.0,47.7158,47.724,47.7076,47.7158,16878.0
2015-11-23 13:55:00,58.03,58.03,57.99,57.99,7770.0,47.7158,47.7158,47.6829,47.6829,7770.0
2015-11-23 14:00:00,57.98,57.99,57.93,57.95,13575.0,47.6747,47.6829,47.6336,47.65,13575.0
2015-11-23 14:05:00,57.94,57.94,57.9,57.91,13386.0,47.6418,47.6418,47.6089,47.6171,13386.0
2015-11-23 14:10:00,57.91,57.92,57.89,57.91,14565.0,47.6171,47.6254,47.6007,47.6171,14565.0
2015-11-23 14:15:00,57.91,57.92,57.87,57.87,16581.0,47.6171,47.6254,47.5843,47.5843,16581.0
2015-11-23 14:20:00,57.87,57.87,57.83,57.84,18881.0,47.5843,47.5843,47.5514,47.5596,18881.0
2015-11-23 14:25:00,57.83,57.86,57.82,57.86,28839.0,47.5514,47.576,47.5431,47.576,28839.0
2015-11-23 14:30:00,57.85,57.86,57.84,57.86,11686.0,47.5678,47.576,47.5596,47.576,11686.0
2015-11-23 14:35:00,57.85,57.85,57.8,57.82,12567.0,47.5678,47.5678,47.5267,47.5431,12567.0
2015-11-23 14:40:00,57.82,57.83,57.8,57.83,14152.0,47.5431,47.5514,47.5267,47.5514,14152.0
2015-11-23 14:45:00,57.83,57.84,57.82,57.83,6203.0,47.5514,47.5596,47.5431,47.5514,6203.0
2015-11-23 14:50:00,57.84,57.86,57.84,57.86,7200.0,47.5596,47.576,47.5596,47.576,7200.0
2015-11-23 14:55:00,57.86,57.89,57.86,57.88,16402.0,47.576,47.6007,47.576,47.5925,16402.0
2015-11-23 15:00:00,57.88,57.89,57.87,57.87,4458.0,47.5925,47.6007,47.5843,47.5843,4458.0
2015-11-23 15:05:00,57.88,57.9,57.88,57.9,22507.0,47.5925,47.6089,47.5925,47.6089,22507.0
2015-11-23 15:10:00,57.9,57.92,57.9,57.91,20227.0,47.6089,47.6254,47.6089,47.6171,20227.0
2015-11-23 15:15:00,57.92,57.92,57.89,57.91,14896.0,47.6254,47.6254,47.6007,47.6171,14896.0
2015-11-23 15:20:00,57.91,57.92,57.91,57.92,5400.0,47.6171,47.6254,47.6171,47.6254,5400.0
2015-11-23 15:25:00,57.92,57.93,57.9,57.91,8926.0,47.6254,47.6336,47.6089,47.6171,8926.0
2015-11-23 15:30:00,57.91,57.96,57.91,57.96,33608.0,47.6171,47.6583,47.6171,47.6583,33608.0
2015-11-23 15:35:00,57.96,57.96,57.94,57.95,3800.0,47.6583,47.6583,47.6418,47.65,3800.0
2015-11-23 15:40:00,57.94,57.94,57.89,57.9,26501.0,47.6418,47.6418,47.6007,47.6089,26501.0
2015-11-23 15:45:00,57.9,57.93,57.9,57.92,26296.0,47.6089,47.6336,47.6089,47.6254,26296.0
2015-11-23 15:50:00,57.92,57.93,57.88,57.9,189328.0,47.6254,47.6336,47.5925,47.6089,189328.0
2015-11-23 15:55:00,57.9,57.91,57.88,57.91,35586.0,47.6089,47.6171,47.5925,47.6171,35586.0
2015-11-24 09:30:00,57.54,57.64,57.54,57.63,63915.0,47.3129,47.3951,47.3129,47.3869,63915.0
2015-11-24 09:35:00,57.63,57.69,57.63,57.69,48313.0,47.3869,47.4362,47.3869,47.4362,48313.0
2015-11-24 09:40:00,57.7,57.73,57.68,57.72,73460.0,47.4445,47.4691,47.428,47.4609,73460.0
2015-11-24 09:45:00,57.71,57.74,57.67,57.68,55979.0,47.4527,47.4774,47.4198,47.428,55979.0
2015-11-24 09:50:00,57.68,57.74,57.68,57.73,53653.0,47.428,47.4774,47.428,47.4691,53653.0
2015-11-24 09:55:00,57.74,57.74,57.7,57.71,23570.0,47.4774,47.4774,47.4445,47.4527,23570.0
2015-11-24 10:00:00,57.7,57.7,57.65,57.69,17679.0,47.4445,47.4445,47.4034,47.4362,17679.0
2015-11-24 10:05:00,57.69,57.72,57.67,57.69,16868.0,47.4362,47.4609,47.4198,47.4362,16868.0
2015-11-24 10:10:00,57.7,57.74,57.65,57.66,42853.0,47.4445,47.4774,47.4034,47.4116,42853.0
2015-11-24 10:15:00,57.65,57.66,57.61,57.63,12659.0,47.4034,47.4116,47.3705,47.3869,12659.0
2015-11-24 10:20:00,57.62,57.66,57.61,57.66,6033.0,47.3787,47.4116,47.3705,47.4116,6033.0
2015-11-24 10:25:00,57.64,57.64,57.59,57.6,19263.0,47.3951,47.3951,47.354,47.3622,19263.0
2015-11-24 10:30:00,57.59,57.59,57.51,57.52,20217.0,47.354,47.354,47.2882,47.2965,20217.0
2015-11-24 10:35:00,57.52,57.55,57.52,57.55,27403.0,47.2965,47.3211,47.2965,47.3211,27403.0
2015-11-24 10:40:00,57.55,57.56,57.52,57.52,8354.0,47.3211,47.3294,47.2965,47.2965,8354.0
2015-11-24 10:45:00,57.52,57.52,57.48,57.48,13767.0,47.2965,47.2965,47.2636,47.2636,13767.0
2015-11-24 10:50:00,57.48,57.53,57.48,57.53,8379.0,47.2636,47.3047,47.2636,47.3047,8379.0
2015-11-24 10:55:00,57.54,57.56,57.53,57.53,6064.0,47.3129,47.3294,47.3047,47.3047,6064.0
2015-11-24 11:00:00,57.54,57.57,57.51,57.57,15637.0,47.3129,47.3376,47.2882,47.3376,15637.0
2015-11-24 11:05:00,57.58,57.64,57.58,57.64,17120.0,47.3458,47.3951,47.3458,47.3951,17120.0
2015-11-24 11:10:00,57.64,57.67,57.63,57.64,18582.0,47.3951,47.4198,47.3869,47.3951,18582.0
2015-11-24 11:15:00,57.64,57.65,57.61,57.63,15772.0,47.3951,47.4034,47.3705,47.3869,15772.0
2015-11-24 11:20:00,57.62,57.7,57.61,57.69,32063.0,47.3787,47.4445,47.3705,47.4362,32063.0
2015-11-24 11:25:00,57.71,57.73,57.7,57.73,10035.0,47.4527,47.4691,47.4445,47.4691,10035.0
2015-11-24 11:30:00,57.74,57.8,57.74,57.79,25201.0,47.4774,47.5267,47.4774,47.5185,25201.0
2015-11-24 11:35:00,57.78,57.84,57.78,57.81,9700.0,47.5103,47.5596,47.5103,47.5349,9700.0
2015-11-24 11:40:00,57.81,57.82,57.79,57.82,13078.0,47.5349,47.5431,47.5185,47.5431,13078.0
2015-11-24 11:45:00,57.82,57.82,57.76,57.77,112345.0,47.5431,47.5431,47.4938,47.502,112345.0
2015-11-24 11:50:00,57.78,57.85,57.78,57.83,23133.0,47.5103,47.5678,47.5103,47.5514,23133.0
2015-11-24 11:55:00,57.82,57.87,57.82,57.85,11278.0,47.5431,47.5843,47.5431,47.5678,11278.0
2015-11-24 12:00:00,57.85,57.92,57.85,57.89,12150.0,47.5678,47.6254,47.5678,47.6007,12150.0
2015-11-24 12:05:00,57.89,57.9,57.86,57.87,35434.0,47.6007,47.6089,47.576,47.5843,35434.0
2015-11-24 12:10:00,57.87,57.9,57.87,57.89,8480.0,47.5843,47.6089,47.5843,47.6007,8480.0
2015-11-24 12:15:00,57.89,57.9,57.83,57.84,14744.0,47.6007,47.6089,47.5514,47.5596,14744.0
2015-11-24 12:20:00,57.84,57.85,57.83,57.84,16983.0,47.5596,47.5678,47.5514,47.5596,16983.0
2015-11-24 12:25:00,57.84,57.87,57.82,57.86,14676.0,47.5596,47.5843,47.5431,47.576,14676.0
2015-11-24 12:30:00,57.87,57.88,57.85,57.88,10003.0,47.5843,47.5925,47.5678,47.5925,10003.0
2015-11-24 12:35:00,57.89,57.9,57.87,57.88,10518.0,47.6007,47.6089,47.5843,47.5925,10518.0
2015-11-24 12:40:00,57.88,57.89,57.87,57.88,6247.0,47.5925,47.6007,47.5843,47.5925,6247.0
2015-11-24 12:45:00,57.87,57.87,57.84,57.85,8697.0,47.5843,47.5843,47.5596,47.5678,8697.0
2015-11-24 12:50:00,57.85,57.88,57.85,57.88,4962.0,47.5678,47.5925,47.5678,47.5925,4962.0
2015-11-24 12:55:00,57.87,57.88,57.85,57.87,5206.0,47.5843,47.5925,47.5678,47.5843,5206.0
2015-11-24 13:00:00,57.87,57.96,57.87,57.96,10653.0,47.5843,47.6583,47.5843,47.6583,10653.0
2015-11-24 13:05:00,57.96,57.99,57.96,57.99,8677.0,47.6583,47.6829,47.6583,47.6829,8677.0
2015-11-24 13:10:00,58.0,58.01,57.96,57.98,71749.0,47.6911,47.6994,47.6583,47.6747,71749.0
2015-11-24 13:15:00,57.98,57.99,57.95,57.96,65360.0,47.6747,47.6829,47.65,47.6583,65360.0
2015-11-24 13:20:00,57.96,58.03,57.96,58.0,26434.0,47.6583,47.7158,47.6583,47.6911,26434.0
2015-11-24 13:25:00,58.0,58.05,58.0,58.05,15535.0,47.6911,47.7323,47.6911,47.7323,15535.0
2015-11-24 13:30:00,58.05,58.07,58.04,58.05,10550.0,47.7323,47.7487,47.724,47.7323,10550.0
2015-11-24 13:35:00,58.05,58.06,58.01,58.02,14660.0,47.7323,47.7405,47.6994,47.7076,14660.0
2015-11-24 13:40:00,58.03,58.03,58.01,58.03,8070.0,47.7158,47.7158,47.6994,47.7158,8070.0
2015-11-24 13:45:00,58.03,58.04,58.01,58.02,15772.0,47.7158,47.724,47.6994,47.7076,15772.0
2015-11-24 13:50:00,58.02,58.03,58.0,58.01,9161.0,47.7076,47.7158,47.6911,47.6994,9161.0
2015-11-24 13:55:00,58.0,58.02,58.0,58.02,3930.0,47.6911,47.7076,47.6911,47.7076,3930.0
2015-11-24 14:00:00,58.02,58.05,58.01,58.05,4982.0,47.7076,47.7323,47.6994,47.7323,4982.0
2015-11-24 14:05:00,58.06,58.11,58.06,58.07,17870.0,47.7405,47.7816,47.7405,47.7487,17870.0
2015-11-24 14:10:00,58.06,58.06,57.97,57.98,12967.0,47.7405,47.7405,47.6665,47.6747,12967.0
2015-11-24 14:15:00,57.98,57.99,57.95,57.98,19371.0,47.6747,47.6829,47.65,47.6747,19371.0
2015-11-24 14:20:00,57.98,57.99,57.95,57.96,12053.0,47.6747,47.6829,47.65,47.6583,12053.0
2015-11-24 14:25:00,57.96,58.0,57.95,57.96,23992.0,47.6583,47.6911,47.65,47.6583,23992.0
2015-11-24 14:30:00,57.98,58.0,57.95,58.0,18304.0,47.6747,47.6911,47.65,47.6911,18304.0
2015-11-24 14:35:00,58.0,58.02,58.0,58.01,9355.0,47.6911,47.7076,47.6911,47.6994,9355.0
2015-11-24 14:40:00,58.01,58.02,57.99,58.0,28529.0,47.6994,47.7076,47.6829,47.6911,28529.0
2015-11-24 14:45:00,58.0,58.02,57.99,58.0,198289.0,47.6911,47.7076,47.6829,47.6911,198289.0
2015-11-24 14:50:00,58.0,58.03,57.99,58.03,12346.0,47.6911,47.7158,47.6829,47.7158,12346.0
2015-11-24 14:55:00,58.04,58.05,58.04,58.05,19325.0,47.724,47.7323,47.724,47.7323,19325.0
2015-11-24 15:00:00,58.05,58.06,58.02,58.03,38669.0,47.7323,47.7405,47.7076,47.7158,38669.0
2015-11-24 15:05:00,58.03,58.08,58.03,58.08,28946.0,47.7158,47.7569,47.7158,47.7569,28946.0
2015-11-24 15:10:00,58.07,58.1,58.06,58.08,54537.0,47.7487,47.7734,47.7405,47.7569,54537.0
2015-11-24 15:15:00,58.08,58.11,58.07,58.08,27571.0,47.7569,47.7816,47.7487,47.7569,27571.0
2015-11-24 15:20:00,58.07,58.09,58.03,58.03,297764.0,47.7487,47.7652,47.7158,47.7158,297764.0
2015-11-24 15:25:00,58.04,58.05,58.02,58.03,10537.0,47.724,47.7323,47.7076,47.7158,10537.0
2015-11-24 15:30:00,58.02,58.05,58.01,58.02,10415.0,47.7076,47.7323,47.6994,47.7076,10415.0
2015-11-24 15:35:00,58.03,58.03,57.98,57.99,16224.0,47.7158,47.7158,47.6747,47.6829,16224.0
2015-11-24 15:40:00,57.99,58.03,57.98,58.02,9938.0,47.6829,47.7158,47.6747,47.7076,9938.0
2015-11-24 15:45:00,58.02,58.02,57.97,57.99,9800.0,47.7076,47.7076,47.6665,47.6829,9800.0
2015-11-24 15:50:00,57.98,57.98,57.95,57.96,103269.0,47.6747,47.6747,47.65,47.6583,103269.0
2015-11-24 15:55:00,57.95,57.99,57.94,57.97,151079.0,47.65,47.6829,47.6418,47.6665,151079.0
2015-11-25 09:30:00,58.07,58.08,57.93,58.0,66234.0,47.7487,47.7569,47.6336,47.6911,66234.0
2015-11-25 09:35:00,58.01,58.01,57.93,57.96,19724.0,47.6994,47.6994,47.6336,47.6583,19724.0
2015-11-25 09:40:00,57.95,57.95,57.9,57.9,30242.0,47.65,47.65,47.6089,47.6089,30242.0
2015-11-25 09:45:00,57.9,57.96,57.84,57.84,575264.0,47.6089,47.6583,47.5596,47.5596,575264.0
2015-11-25 09:50:00,57.93,57.99,57.93,57.97,39536.0,47.6336,47.6829,47.6336,47.6665,39536.0
2015-11-25 09:55:00,57.98,58.01,57.98,58.01,9512.0,47.6747,47.6994,47.6747,47.6994,9512.0
2015-11-25 10:00:00,58.03,58.03,57.96,57.99,14342.0,47.7158,47.7158,47.6583,47.6829,14342.0
2015-11-25 10:05:00,58.0,58.01,57.96,57.96,16138.0,47.6911,47.6994,47.6583,47.6583,16138.0
2015-11-25 10:10:00,57.97,58.01,57.96,58.01,7495.0,47.6665,47.6994,47.6583,47.6994,7495.0
2015-11-25 10:15:00,58.0,58.03,57.99,58.02,20651.0,47.6911,47.7158,47.6829,47.7076,20651.0
2015-11-25 10:20:00,58.02,58.02,57.99,58.0,6636.0,47.7076,47.7076,47.6829,47.6911,6636.0
2015-11-25 10:25:00,58.0,58.0,57.97,57.98,36994.0,47.6911,47.6911,47.6665,47.6747,36994.0
2015-11-25 10:30:00,57.96,58.06,57.96,58.06,11896.0,47.6583,47.7405,47.6583,47.7405,11896.0
2015-11-25 10:35:00,58.06,58.06,58.03,58.05,8374.0,47.7405,47.7405,47.7158,47.7323,8374.0
2015-11-25 10:40:00,58.04,58.06,58.03,58.03,3790.0,47.724,47.7405,47.7158,47.7158,3790.0
2015-11-25 10:45:00,58.06,58.07,58.05,58.05,2900.0,47.7405,47.7487,47.7323,47.7323,2900.0
2015-11-25 10:50:00,58.06,58.06,58.05,58.05,2600.0,47.7405,47.7405,47.7323,47.7323,2600.0
2015-11-25 10:55:00,58.04,58.04,58.02,58.03,6172.0,47.724,47.724,47.7076,47.7158,6172.0
2015-11-25 11:00:00,58.03,58.03,58.01,58.01,5440.0,47.7158,47.7158,47.6994,47.6994,5440.0
2015-11-25 11:05:00,58.01,58.03,58.01,58.03,7717.0,47.6994,47.7158,47.6994,47.7158,7717.0
2015-11-25 11:10:00,58.03,58.04,58.0,58.01,4717.0,47.7158,47.724,47.6911,47.6994,4717.0
2015-11-25 11:15:00,58.02,58.04,58.02,58.04,7810.0,47.7076,47.724,47.7076,47.724,7810.0
2015-11-25 11:20:00,58.04,58.05,58.04,58.04,1939.0,47.724,47.7323,47.724,47.724,1939.0
2015-11-25 11:25:00,58.04,58.06,58.02,58.02,41650.0,47.724,47.7405,47.7076,47.7076,41650.0
2015-11-25 11:30:00,58.01,58.05,58.01,58.05,1500.0,47.6994,47.7323,47.6994,47.7323,1500.0
2015-11-25 11:35:00,58.03,58.04,58.02,58.02,16186.0,47.7158,47.724,47.7076,47.7076,16186.0
2015-11-25 11:40:00,58.02,58.03,58.0,58.02,23508.0,47.7076,47.7158,47.6911,47.7076,23508.0
2015-11-25 11:45:00,58.0,58.02,58.0,58.01,10946.0,47.6911,47.7076,47.6911,47.6994,10946.0
2015-11-25 11:50:00,58.03,58.05,58.02,58.04,41462.0,47.7158,47.7323,47.7076,47.724,41462.0
2015-11-25 11:55:00,58.04,58.07,58.04,58.06,5950.0,47.724,47.7487,47.724,47.7405,5950.0
2015-11-25 12:00:00,58.06,58.07,58.06,58.07,1000.0,47.7405,47.7487,47.7405,47.7487,1000.0
2015-11-25 12:05:00,58.06,58.1,58.06,58.09,4175.0,47.7405,47.7734,47.7405,47.7652,4175.0
2015-11-25 12:10:00,58.08,58.08,58.07,58.08,13630.0,47.7569,47.7569,47.7487,47.7569,13630.0
2015-11-25 12:15:00,58.08,58.09,58.07,58.09,2158.0,47.7569,47.7652,47.7487,47.7652,2158.0
2015-11-25 12:20:00,58.1,58.11,58.08,58.11,10635.0,47.7734,47.7816,47.7569,47.7816,10635.0
2015-11-25 12:25:00,58.12,58.12,58.09,58.11,26880.0,47.7898,47.7898,47.7652,47.7816,26880.0
2015-11-25 12:30:00,58.1,58.11,58.09,58.11,3512.0,47.7734,47.7816,47.7652,47.7816,3512.0
2015-11-25 12:35:00,58.11,58.11,58.08,58.09,25536.0,47.7816,47.7816,47.7569,47.7652,25536.0
2015-11-25 12:40:00,58.08,58.09,58.07,58.08,41278.0,47.7569,47.7652,47.7487,47.7569,41278.0
2015-11-25 12:45:00,58.09,58.09,58.07,58.07,25187.0,47.7652,47.7652,47.7487,47.7487,25187.0
2015-11-25 12:50:00,58.08,58.09,58.08,58.09,24118.0,47.7569,47.7652,47.7569,47.7652,24118.0
2015-11-25 12:55:00,58.09,58.1,58.07,58.08,37754.0,47.7652,47.7734,47.7487,47.7569,37754.0
2015-11-25 13:00:00,58.08,58.09,58.08,58.09,2200.0,47.7569,47.7652,47.7569,47.7652,2200.0
2015-11-25 13:05:00,58.09,58.1,58.08,58.08,16360.0,47.7652,47.7734,47.7569,47.7569,16360.0
2015-11-25 13:10:00,58.09,58.09,58.04,58.05,14497.0,47.7652,47.7652,47.724,47.7323,14497.0
2015-11-25 13:15:00,58.06,58.07,58.05,58.05,15083.0,47.7405,47.7487,47.7323,47.7323,15083.0
2015-11-25 13:20:00,58.05,58.07,58.05,58.06,6749.0,47.7323,47.7487,47.7323,47.7405,6749.0
2015-11-25 13:25:00,58.05,58.06,58.05,58.05,1500.0,47.7323,47.7405,47.7323,47.7323,1500.0
2015-11-25 13:30:00,58.06,58.07,58.06,58.07,21674.0,47.7405,47.7487,47.7405,47.7487,21674.0
2015-11-25 13:35:00,58.07,58.07,58.06,58.06,1904.0,47.7487,47.7487,47.7405,47.7405,1904.0
2015-11-25 13:40:00,58.05,58.05,58.03,58.05,6786.0,47.7323,47.7323,47.7158,47.7323,6786.0
2015-11-25 13:45:00,58.04,58.05,58.03,58.04,31870.0,47.724,47.7323,47.7158,47.724,31870.0
2015-11-25 13:50:00,58.05,58.07,58.04,58.06,19340.0,47.7323,47.7487,47.724,47.7405,19340.0
2015-11-25 13:55:00,58.05,58.07,58.05,58.07,38515.0,47.7323,47.7487,47.7323,47.7487,38515.0
2015-11-25 14:00:00,58.07,58.09,58.06,58.08,24823.0,47.7487,47.7652,47.7405,47.7569,24823.0
2015-11-25 14:05:00,58.08,58.08,58.06,58.07,5108.0,47.7569,47.7569,47.7405,47.7487,5108.0
2015-11-25 14:10:00,58.07,58.07,58.05,58.05,9256.0,47.7487,47.7487,47.7323,47.7323,9256.0
2015-11-25 14:15:00,58.06,58.07,58.05,58.07,10881.0,47.7405,47.7487,47.7323,47.7487,10881.0
2015-11-25 14:20:00,58.07,58.08,58.06,58.06,5672.0,47.7487,47.7569,47.7405,47.7405,5672.0
2015-11-25 14:25:00,58.06,58.08,58.06,58.06,5113.0,47.7405,47.7569,47.7405,47.7405,5113.0
2015-11-25 14:30:00,58.06,58.07,58.05,58.05,12050.0,47.7405,47.7487,47.7323,47.7323,12050.0
2015-11-25 14:35:00,58.05,58.06,58.05,58.06,10087.0,47.7323,47.7405,47.7323,47.7405,10087.0
2015-11-25 14:40:00,58.06,58.07,58.05,58.06,5160.0,47.7405,47.7487,47.7323,47.7405,5160.0
2015-11-25 14:45:00,58.05,58.06,58.03,58.05,13888.0,47.7323,47.7405,47.7158,47.7323,13888.0
2015-11-25 14:50:00,58.05,58.05,58.04,58.05,2549.0,47.7323,47.7323,47.724,47.7323,2549.0
2015-11-25 14:55:00,58.05,58.05,58.04,58.05,3141.0,47.7323,47.7323,47.724,47.7323,3141.0
2015-11-25 15:00:00,58.05,58.07,58.05,58.07,8610.0,47.7323,47.7487,47.7323,47.7487,8610.0
2015-11-25 15:05:00,58.07,58.07,58.06,58.07,1000.0,47.7487,47.7487,47.7405,47.7487,1000.0
2015-11-25 15:10:00,58.07,58.08,58.07,58.07,4000.0,47.7487,47.7569,47.7487,47.7487,4000.0
2015-11-25 15:15:00,58.07,58.08,58.06,58.07,17861.0,47.7487,47.7569,47.7405,47.7487,17861.0
2015-11-25 15:20:00,58.07,58.07,58.06,58.07,19645.0,47.7487,47.7487,47.7405,47.7487,19645.0
2015-11-25 15:25:00,58.07,58.08,58.06,58.08,6126.0,47.7487,47.7569,47.7405,47.7569,6126.0
2015-11-25 15:30:00,58.08,58.08,58.06,58.06,58700.0,47.7569,47.7569,47.7405,47.7405,58700.0
2015-11-25 15:35:00,58.06,58.06,58.03,58.04,5281.0,47.7405,47.7405,47.7158,47.724,5281.0
2015-11-25 15:40:00,58.04,58.05,58.03,58.03,7392.0,47.724,47.7323,47.7158,47.7158,7392.0
2015-11-25 15:45:00,58.03,58.04,58.02,58.04,9717.0,47.7158,47.724,47.7076,47.724,9717.0
2015-11-25 15:50:00,58.03,58.04,57.99,57.99,14984.0,47.7158,47.724,47.6829,47.6829,14984.0
2015-11-25 15:55:00,58.0,58.03,57.99,58.01,17814.0,47.6911,47.7158,47.6829,47.6994,17814.0
2015-11-27 09:30:00,57.92,58.01,57.92,57.98,44832.0,47.6254,47.6994,47.6254,47.6747,44832.0
2015-11-27 09:35:00,57.98,58.0,57.94,57.97,17900.0,47.6747,47.6911,47.6418,47.6665,17900.0
2015-11-27 09:40:00,57.98,57.98,57.92,57.94,4600.0,47.6747,47.6747,47.6254,47.6418,4600.0
2015-11-27 09:45:00,57.93,57.93,57.88,57.91,6340.0,47.6336,47.6336,47.5925,47.6171,6340.0
2015-11-27 09:50:00,57.9,57.93,57.88,57.91,3700.0,47.6089,47.6336,47.5925,47.6171,3700.0
2015-11-27 09:55:00,57.91,57.92,57.89,57.92,4993.0,47.6171,47.6254,47.6007,47.6254,4993.0
2015-11-27 10:00:00,57.9,57.91,57.83,57.85,3823.0,47.6089,47.6171,47.5514,47.5678,3823.0
2015-11-27 10:05:00,57.86,57.91,57.85,57.91,4639.0,47.576,47.6171,47.5678,47.6171,4639.0
2015-11-27 10:10:00,57.9,57.9,57.88,57.89,1477.0,47.6089,47.6089,47.5925,47.6007,1477.0
2015-11-27 10:15:00,57.88,57.91,57.87,57.9,12775.0,47.5925,47.6171,47.5843,47.6089,12775.0
2015-11-27 10:20:00,57.93,57.95,57.93,57.93,8902.0,47.6336,47.65,47.6336,47.6336,8902.0
2015-11-27 10:25:00,57.93,57.94,57.92,57.92,15966.0,47.6336,47.6418,47.6254,47.6254,15966.0
2015-11-27 10:30:00,57.93,57.93,57.9,57.9,15852.0,47.6336,47.6336,47.6089,47.6089,15852.0
2015-11-27 10:35:00,57.89,57.92,57.88,57.88,7355.0,47.6007,47.6254,47.5925,47.5925,7355.0
2015-11-27 10:40:00,57.88,57.92,57.87,57.92,14647.0,47.5925,47.6254,47.5843,47.6254,14647.0
2015-11-27 10:45:00,57.92,57.93,57.92,57.92,7038.0,47.6254,47.6336,47.6254,47.6254,7038.0
2015-11-27 10:50:00,57.92,57.93,57.92,57.93,5168.0,47.6254,47.6336,47.6254,47.6336,5168.0
2015-11-27 10:55:00,57.93,57.93,57.91,57.93,2844.0,47.6336,47.6336,47.6171,47.6336,2844.0
2015-11-27 11:00:00,57.93,57.96,57.93,57.96,2300.0,47.6336,47.6583,47.6336,47.6583,2300.0
2015-11-27 11:05:00,57.97,57.97,57.95,57.97,26281.0,47.6665,47.6665,47.65,47.6665,26281.0
2015-11-27 11:10:00,57.97,57.97,57.95,57.96,17179.0,47.6665,47.6665,47.65,47.6583,17179.0
2015-11-27 11:15:00,57.96,57.97,57.96,57.97,7749.0,47.6583,47.6665,47.6583,47.6665,7749.0
2015-11-27 11:20:00,57.98,58.0,57.96,57.97,47535.0,47.6747,47.6911,47.6583,47.6665,47535.0
2015-11-27 11:25:00,57.97,58.0,57.97,57.99,3002.0,47.6665,47.6911,47.6665,47.6829,3002.0
2015-11-27 11:30:00,57.97,58.01,57.97,57.98,9177.0,47.6665,47.6994,47.6665,47.6747,9177.0
2015-11-27 11:35:00,57.98,57.99,57.98,57.99,1700.0,47.6747,47.6829,47.6747,47.6829,1700.0
2015-11-27 11:40:00,57.99,57.99,57.97,57.97,3580.0,47.6829,47.6829,47.6665,47.6665,3580.0
2015-11-27 11:45:00,57.96,57.96,57.94,57.95,2840.0,47.6583,47.6583,47.6418,47.65,2840.0
2015-11-27 11:50:00,57.96,57.96,57.94,57.95,2179.0,47.6583,47.6583,47.6418,47.65,2179.0
2015-11-27 11:55:00,57.94,57.96,57.93,57.95,3328.0,47.6418,47.6583,47.6336,47.65,3328.0
2015-11-27 12:00:00,57.95,57.97,57.93,57.94,11037.0,47.65,47.6665,47.6336,47.6418,11037.0
2015-11-27 12:05:00,57.95,57.96,57.94,57.96,2534.0,47.65,47.6583,47.6418,47.6583,2534.0
2015-11-27 12:10:00,57.96,57.96,57.94,57.94,5978.0,47.6583,47.6583,47.6418,47.6418,5978.0
2015-11-27 12:15:00,57.95,57.97,57.94,57.97,7560.0,47.65,47.6665,47.6418,47.6665,7560.0
2015-11-27 12:20:00,57.96,57.96,57.94,57.96,14297.0,47.6583,47.6583,47.6418,47.6583,14297.0
2015-11-27 12:25:00,57.95,57.96,57.95,57.96,4150.0,47.65,47.6583,47.65,47.6583,4150.0
2015-11-27 12:30:00,57.96,57.97,57.96,57.97,6309.0,47.6583,47.6665,47.6583,47.6665,6309.0
2015-11-27 12:35:00,57.97,57.97,57.95,57.95,8736.0,47.6665,47.6665,47.65,47.65,8736.0
2015-11-27 12:40:00,57.96,57.96,57.95,57.95,11460.0,47.6583,47.6583,47.65,47.65,11460.0
2015-11-27 12:45:00,57.95,57.95,57.94,57.95,20950.0,47.65,47.65,47.6418,47.65,20950.0
2015-11-27 12:50:00,57.95,57.95,57.92,57.93,13530.0,47.65,47.65,47.6254,47.6336,13530.0
2015-11-27 12:55:00,57.93,57.94,57.92,57.92,13878.0,47.6336,47.6418,47.6254,47.6254,13878.0
2015-11-30 09:30:00,58.0,58.02,57.92,57.92,21283.0,47.6911,47.7076,47.6254,47.6254,21283.0
2015-11-30 09:35:00,57.91,57.92,57.85,57.87,10833.0,47.6171,47.6254,47.5678,47.5843,10833.0
2015-11-30 09:40:00,57.88,57.91,57.86,57.9,17397.0,47.5925,47.6171,47.576,47.6089,17397.0
2015-11-30 09:45:00,57.89,57.94,57.86,57.88,14026.0,47.6007,47.6418,47.576,47.5925,14026.0
2015-11-30 09:50:00,57.87,57.89,57.85,57.88,13442.0,47.5843,47.6007,47.5678,47.5925,13442.0
2015-11-30 09:55:00,57.9,57.9,57.84,57.84,2940.0,47.6089,47.6089,47.5596,47.5596,2940.0
2015-11-30 10:00:00,57.84,57.87,57.82,57.84,11033.0,47.5596,47.5843,47.5431,47.5596,11033.0
2015-11-30 10:05:00,57.84,57.89,57.84,57.89,32264.0,47.5596,47.6007,47.5596,47.6007,32264.0
2015-11-30 10:10:00,57.89,57.9,57.85,57.86,4560.0,47.6007,47.6089,47.5678,47.576,4560.0
2015-11-30 10:15:00,57.85,57.86,57.81,57.82,29742.0,47.5678,47.576,47.5349,47.5431,29742.0
2015-11-30 10:20:00,57.84,57.87,57.84,57.87,16271.0,47.5596,47.5843,47.5596,47.5843,16271.0
2015-11-30 10:25:00,57.86,57.88,57.85,57.87,16322.0,47.576,47.5925,47.5678,47.5843,16322.0
2015-11-30 10:30:00,57.86,57.93,57.85,57.92,33607.0,47.576,47.6336,47.5678,47.6254,33607.0
2015-11-30 10:35:00,57.93,57.94,57.88,57.89,28155.0,47.6336,47.6418,47.5925,47.6007,28155.0
2015-11-30 10:40:00,57.9,57.92,57.88,57.91,19596.0,47.6089,47.6254,47.5925,47.6171,19596.0
2015-11-30 10:45:00,57.9,57.93,57.88,57.93,28047.0,47.6089,47.6336,47.5925,47.6336,28047.0
2015-11-30 10:50:00,57.92,57.94,57.9,57.9,25669.0,47.6254,47.6418,47.6089,47.6089,25669.0
2015-11-30 10:55:00,57.91,57.91,57.85,57.87,23660.0,47.6171,47.6171,47.5678,47.5843,23660.0
2015-11-30 11:00:00,57.87,57.88,57.85,57.87,14661.0,47.5843,47.5925,47.5678,47.5843,14661.0
2015-11-30 11:05:00,57.88,57.92,57.86,57.91,27732.0,47.5925,47.6254,47.576,47.6171,27732.0
2015-11-30 11:10:00,57.91,57.94,57.91,57.93,78635.0,47.6171,47.6418,47.6171,47.6336,78635.0
2015-11-30 11:15:00,57.93,57.95,57.9,57.9,55140.0,47.6336,47.65,47.6089,47.6089,55140.0
2015-11-30 11:20:00,57.91,57.94,57.89,57.89,36902.0,47.6171,47.6418,47.6007,47.6007,36902.0
2015-11-30 11:25:00,57.88,57.88,57.81,57.82,14058.0,47.5925,47.5925,47.5349,47.5431,14058.0
2015-11-30 11:30:00,57.82,57.84,57.8,57.83,7890.0,47.5431,47.5596,47.5267,47.5514,7890.0
2015-11-30 11:35:00,57.82,57.83,57.8,57.82,21000.0,47.5431,47.5514,47.5267,47.5431,21000.0
2015-11-30 11:40:00,57.82,57.82,57.78,57.8,18081.0,47.5431,47.5431,47.5103,47.5267,18081.0
2015-11-30 11:45:00,57.81,57.81,57.77,57.77,9984.0,47.5349,47.5349,47.502,47.502,9984.0
2015-11-30 11:50:00,57.77,57.77,57.75,57.77,7754.0,47.502,47.502,47.4856,47.502,7754.0
2015-11-30 11:55:00,57.77,57.78,57.75,57.77,4220.0,47.502,47.5103,47.4856,47.502,4220.0
2015-11-30 12:00:00,57.76,57.77,57.75,57.77,6315.0,47.4938,47.502,47.4856,47.502,6315.0
2015-11-30 12:05:00,57.78,57.81,57.78,57.8,26888.0,47.5103,47.5349,47.5103,47.5267,26888.0
2015-11-30 12:10:00,57.79,57.79,57.76,57.78,17482.0,47.5185,47.5185,47.4938,47.5103,17482.0
2015-11-30 12:15:00,57.78,57.81,57.76,57.81,4000.0,47.5103,47.5349,47.4938,47.5349,4000.0
2015-11-30 12:20:00,57.81,57.82,57.79,57.81,54588.0,47.5349,47.5431,47.5185,47.5349,54588.0
2015-11-30 12:25:00,57.81,57.83,57.79,57.81,20194.0,47.5349,47.5514,47.5185,47.5349,20194.0
2015-11-30 12:30:00,57.81,57.81,57.78,57.79,5927.0,47.5349,47.5349,47.5103,47.5185,5927.0
2015-11-30 12:35:00,57.79,57.79,57.77,57.77,2300.0,47.5185,47.5185,47.502,47.502,2300.0
2015-11-30 12:40:00,57.77,57.78,57.75,57.78,6541.0,47.502,47.5103,47.4856,47.5103,6541.0
2015-11-30 12:45:00,57.78,57.81,57.77,57.79,27690.0,47.5103,47.5349,47.502,47.5185,27690.0
2015-11-30 12:50:00,57.79,57.8,57.78,57.79,7224.0,47.5185,47.5267,47.5103,47.5185,7224.0
2015-11-30 12:55:00,57.8,57.81,57.77,57.77,27953.0,47.5267,47.5349,47.502,47.502,27953.0
2015-11-30 13:00:00,57.76,57.81,57.75,57.8,13524.0,47.4938,47.5349,47.4856,47.5267,13524.0
2015-11-30 13:05:00,57.79,57.8,57.77,57.77,4401.0,47.5185,47.5267,47.502,47.502,4401.0
2015-11-30 13:10:00,57.77,57.77,57.76,57.77,2500.0,47.502,47.502,47.4938,47.502,2500.0
2015-11-30 13:15:00,57.77,57.78,57.76,57.77,3463.0,47.502,47.5103,47.4938,47.502,3463.0
2015-11-30 13:20:00,57.77,57.79,57.76,57.79,11010.0,47.502,47.5185,47.4938,47.5185,11010.0
2015-11-30 13:25:00,57.79,57.86,57.79,57.86,16695.0,47.5185,47.576,47.5185,47.576,16695.0
2015-11-30 13:30:00,57.85,57.85,57.84,57.85,23118.0,47.5678,47.5678,47.5596,47.5678,23118.0
2015-11-30 13:35:00,57.85,57.85,57.83,57.83,9928.0,47.5678,47.5678,47.5514,47.5514,9928.0
2015-11-30 13:40:00,57.83,57.85,57.82,57.84,43642.0,47.5514,47.5678,47.5431,47.5596,43642.0
2015-11-30 13:45:00,57.84,57.87,57.82,57.86,135474.0,47.5596,47.5843,47.5431,47.576,135474.0
2015-11-30 13:50:00,57.86,57.88,57.86,57.88,30263.0,47.576,47.5925,47.576,47.5925,30263.0
2015-11-30 13:55:00,57.88,57.91,57.87,57.9,61172.0,47.5925,47.6171,47.5843,47.6089,61172.0
2015-11-30 14:00:00,57.89,57.9,57.88,57.89,12280.0,47.6007,47.6089,47.5925,47.6007,12280.0
2015-11-30 14:05:00,57.89,57.89,57.87,57.88,8860.0,47.6007,47.6007,47.5843,47.5925,8860.0
2015-11-30 14:10:00,57.89,57.9,57.86,57.87,7796.0,47.6007,47.6089,47.576,47.5843,7796.0
2015-11-30 14:15:00,57.87,57.89,57.86,57.88,5364.0,47.5843,47.6007,47.576,47.5925,5364.0
2015-11-30 14:20:00,57.88,57.88,57.85,57.85,12705.0,47.5925,47.5925,47.5678,47.5678,12705.0
2015-11-30 14:25:00,57.85,57.86,57.84,57.85,4900.0,47.5678,47.576,47.5596,47.5678,4900.0
2015-11-30 14:30:00,57.85,57.86,57.8,57.85,1517372.0,47.5678,47.576,47.5267,47.5678,1517372.0
2015-11-30 14:35:00,57.85,57.86,57.84,57.85,12810.0,47.5678,47.576,47.5596,47.5678,12810.0
2015-11-30 14:40:00,57.84,57.87,57.84,57.86,20303.0,47.5596,47.5843,47.5596,47.576,20303.0
2015-11-30 14:45:00,57.86,57.86,57.81,57.82,47236.0,47.576,47.576,47.5349,47.5431,47236.0
2015-11-30 14:50:00,57.83,57.84,57.79,57.81,58923.0,47.5514,47.5596,47.5185,47.5349,58923.0
2015-11-30 14:55:00,57.81,57.81,57.76,57.76,37992.0,47.5349,47.5349,47.4938,47.4938,37992.0
2015-11-30 15:00:00,57.76,57.77,57.74,57.77,57117.0,47.4938,47.502,47.4774,47.502,57117.0
2015-11-30 15:05:00,57.76,57.78,57.75,57.77,30918.0,47.4938,47.5103,47.4856,47.502,30918.0
2015-11-30 15:10:00,57.78,57.79,57.75,57.78,72488.0,47.5103,47.5185,47.4856,47.5103,72488.0
2015-11-30 15:15:00,57.78,57.79,57.75,57.75,17355.0,47.5103,47.5185,47.4856,47.4856,17355.0
2015-11-30 15:20:00,57.75,57.78,57.72,57.73,45502.0,47.4856,47.5103,47.4609,47.4691,45502.0
2015-11-30 15:25:00,57.73,57.73,57.7,57.72,39409.0,47.4691,47.4691,47.4445,47.4609,39409.0
2015-11-30 15:30:00,57.73,57.79,57.72,57.77,80020.0,47.4691,47.5185,47.4609,47.502,80020.0
2015-11-30 15:35:00,57.77,57.79,57.75,57.76,47506.0,47.502,47.5185,47.4856,47.4938,47506.0
2015-11-30 15:40:00,57.76,57.78,57.73,57.73,170948.0,47.4938,47.5103,47.4691,47.4691,170948.0
2015-11-30 15:45:00,57.73,57.75,57.69,57.75,59600.0,47.4691,47.4856,47.4362,47.4856,59600.0
2015-11-30 15:50:00,57.76,57.8,57.74,57.77,96465.0,47.4938,47.5267,47.4774,47.502,96465.0
2015-11-30 15:55:00,57.77,57.79,57.73,57.74,176896.0,47.502,47.5185,47.4691,47.4774,176896.0
2015-12-01 09:30:00,58.06,58.1,57.97,58.07,34921.0,47.7405,47.7734,47.6665,47.7487,34921.0
2015-12-01 09:35:00,58.08,58.14,58.03,58.14,7950.0,47.7569,47.8063,47.7158,47.8063,7950.0
2015-12-01 09:40:00,58.13,58.19,58.13,58.18,25769.0,47.798,47.8474,47.798,47.8392,25769.0
2015-12-01 09:45:00,58.18,58.23,58.17,58.19,20617.0,47.8392,47.8803,47.8309,47.8474,20617.0
2015-12-01 09:50:00,58.21,58.24,58.21,58.22,9752.0,47.8638,47.8885,47.8638,47.872,9752.0
2015-12-01 09:55:00,58.22,58.23,58.21,58.22,10873.0,47.872,47.8803,47.8638,47.872,10873.0
2015-12-01 10:00:00,58.21,58.23,58.16,58.16,15945.0,47.8638,47.8803,47.8227,47.8227,15945.0
2015-12-01 10:05:00,58.17,58.19,58.15,58.19,6743.0,47.8309,47.8474,47.8145,47.8474,6743.0
2015-12-01 10:10:00,58.18,58.18,58.13,58.14,15845.0,47.8392,47.8392,47.798,47.8063,15845.0
2015-12-01 10:15:00,58.12,58.12,57.96,58.03,65554.0,47.7898,47.7898,47.6583,47.7158,65554.0
2015-12-01 10:20:00,58.04,58.04,58.01,58.04,7998.0,47.724,47.724,47.6994,47.724,7998.0
2015-12-01 10:25:00,58.03,58.08,58.03,58.08,14837.0,47.7158,47.7569,47.7158,47.7569,14837.0
2015-12-01 10:30:00,58.08,58.08,58.03,58.03,9320.0,47.7569,47.7569,47.7158,47.7158,9320.0
2015-12-01 10:35:00,58.04,58.12,58.04,58.11,11980.0,47.724,47.7898,47.724,47.7816,11980.0
2015-12-01 10:40:00,58.11,58.15,58.09,58.13,18869.0,47.7816,47.8145,47.7652,47.798,18869.0
2015-12-01 10:45:00,58.13,58.18,58.1,58.16,10510.0,47.798,47.8392,47.7734,47.8227,10510.0
2015-12-01 10:50:00,58.16,58.18,58.15,58.16,74622.0,47.8227,47.8392,47.8145,47.8227,74622.0
2015-12-01 10:55:00,58.15,58.17,58.13,58.14,21551.0,47.8145,47.8309,47.798,47.8063,21551.0
2015-12-01 11:00:00,58.15,58.15,58.12,58.14,25895.0,47.8145,47.8145,47.7898,47.8063,25895.0
2015-12-01 11:05:00,58.13,58.13,58.08,58.09,26379.0,47.798,47.798,47.7569,47.7652,26379.0
2015-12-01 11:10:00,58.1,58.12,58.07,58.08,25379.0,47.7734,47.7898,47.7487,47.7569,25379.0
2015-12-01 11:15:00,58.07,58.1,58.06,58.1,10791.0,47.7487,47.7734,47.7405,47.7734,10791.0
2015-12-01 11:20:00,58.09,58.14,58.09,58.12,25570.0,47.7652,47.8063,47.7652,47.7898,25570.0
2015-12-01 11:25:00,58.12,58.13,58.06,58.11,16752.0,47.7898,47.798,47.7405,47.7816,16752.0
2015-12-01 11:30:00,58.12,58.15,58.07,58.1,23169.0,47.7898,47.8145,47.7487,47.7734,23169.0
2015-12-01 11:35:00,58.09,58.09,58.04,58.04,6846.0,47.7652,47.7652,47.724,47.724,6846.0
2015-12-01 11:40:00,58.05,58.08,58.04,58.07,5198.0,47.7323,47.7569,47.724,47.7487,5198.0
2015-12-01 11:45:00,58.08,58.12,58.07,58.12,6725.0,47.7569,47.7898,47.7487,47.7898,6725.0
2015-12-01 11:50:00,58.12,58.13,58.1,58.11,8430.0,47.7898,47.798,47.7734,47.7816,8430.0
2015-12-01 11:55:00,58.1,58.1,58.06,58.1,7216.0,47.7734,47.7734,47.7405,47.7734,7216.0
2015-12-01 12:00:00,58.1,58.12,58.09,58.1,10425.0,47.7734,47.7898,47.7652,47.7734,10425.0
2015-12-01 12:05:00,58.09,58.12,58.09,58.11,6262.0,47.7652,47.7898,47.7652,47.7816,6262.0
2015-12-01 12:10:00,58.12,58.13,58.11,58.12,10291.0,47.7898,47.798,47.7816,47.7898,10291.0
2015-12-01 12:15:00,58.12,58.12,58.09,58.1,7472.0,47.7898,47.7898,47.7652,47.7734,7472.0
2015-12-01 12:20:00,58.09,58.15,58.09,58.14,9532.0,47.7652,47.8145,47.7652,47.8063,9532.0
2015-12-01 12:25:00,58.13,58.14,58.12,58.13,19150.0,47.798,47.8063,47.7898,47.798,19150.0
2015-12-01 12:30:00,58.13,58.14,58.12,58.14,4069.0,47.798,47.8063,47.7898,47.8063,4069.0
2015-12-01 12:35:00,58.13,58.14,58.11,58.13,14636.0,47.798,47.8063,47.7816,47.798,14636.0
2015-12-01 12:40:00,58.13,58.16,58.12,58.15,13420.0,47.798,47.8227,47.7898,47.8145,13420.0
2015-12-01 12:45:00,58.16,58.17,58.15,58.17,52203.0,47.8227,47.8309,47.8145,47.8309,52203.0
2015-12-01 12:50:00,58.16,58.18,58.16,58.17,21497.0,47.8227,47.8392,47.8227,47.8309,21497.0
2015-12-01 12:55:00,58.18,58.18,58.17,58.18,14773.0,47.8392,47.8392,47.8309,47.8392,14773.0
2015-12-01 13:00:00,58.17,58.17,58.14,58.15,7228.0,47.8309,47.8309,47.8063,47.8145,7228.0
2015-12-01 13:05:00,58.15,58.15,58.14,58.15,3930.0,47.8145,47.8145,47.8063,47.8145,3930.0
2015-12-01 13:10:00,58.14,58.14,58.13,58.13,1970.0,47.8063,47.8063,47.798,47.798,1970.0
2015-12-01 13:15:00,58.13,58.14,58.12,58.13,23216.0,47.798,47.8063,47.7898,47.798,23216.0
2015-12-01 13:20:00,58.12,58.14,58.12,58.13,10869.0,47.7898,47.8063,47.7898,47.798,10869.0
2015-12-01 13:25:00,58.12,58.12,58.1,58.11,7336.0,47.7898,47.7898,47.7734,47.7816,7336.0
2015-12-01 13:30:00,58.12,58.12,58.06,58.08,10155.0,47.7898,47.7898,47.7405,47.7569,10155.0
2015-12-01 13:35:00,58.07,58.11,58.07,58.1,13536.0,47.7487,47.7816,47.7487,47.7734,13536.0
2015-12-01 13:40:00,58.11,58.13,58.1,58.12,16179.0,47.7816,47.798,47.7734,47.7898,16179.0
2015-12-01 13:45:00,58.11,58.12,58.08,58.11,8772.0,47.7816,47.7898,47.7569,47.7816,8772.0
2015-12-01 13:50:00,58.1,58.13,58.1,58.11,16380.0,47.7734,47.798,47.7734,47.7816,16380.0
2015-12-01 13:55:00,58.12,58.13,58.1,58.11,4791.0,47.7898,47.798,47.7734,47.7816,4791.0
2015-12-01 14:00:00,58.11,58.14,58.1,58.13,6569.0,47.7816,47.8063,47.7734,47.798,6569.0
2015-12-01 14:05:00,58.13,58.15,58.13,58.14,18887.0,47.798,47.8145,47.798,47.8063,18887.0
2015-12-01 14:10:00,58.14,58.15,58.13,58.14,22601.0,47.8063,47.8145,47.798,47.8063,22601.0
2015-12-01 14:15:00,58.15,58.18,58.14,58.17,9662.0,47.8145,47.8392,47.8063,47.8309,9662.0
2015-12-01 14:20:00,58.17,58.21,58.16,58.21,9185.0,47.8309,47.8638,47.8227,47.8638,9185.0
2015-12-01 14:25:00,58.2,58.21,58.19,58.19,13245.0,47.8556,47.8638,47.8474,47.8474,13245.0
2015-12-01 14:30:00,58.2,58.2,58.18,58.19,8771.0,47.8556,47.8556,47.8392,47.8474,8771.0
2015-12-01 14:35:00,58.18,58.19,58.17,58.18,4617.0,47.8392,47.8474,47.8309,47.8392,4617.0
2015-12-01 14:40:00,58.18,58.2,58.18,58.2,9754.0,47.8392,47.8556,47.8392,47.8556,9754.0
2015-12-01 14:45:00,58.2,58.24,58.19,58.23,19132.0,47.8556,47.8885,47.8474,47.8803,19132.0
2015-12-01 14:50:00,58.22,58.22,58.21,58.22,12966.0,47.872,47.872,47.8638,47.872,12966.0
2015-12-01 14:55:00,58.22,58.23,58.21,58.21,17037.0,47.872,47.8803,47.8638,47.8638,17037.0
2015-12-01 15:00:00,58.21,58.22,58.2,58.21,8916.0,47.8638,47.872,47.8556,47.8638,8916.0
2015-12-01 15:05:00,58.21,58.22,58.2,58.22,20951.0,47.8638,47.872,47.8556,47.872,20951.0
2015-12-01 15:10:00,58.22,58.23,58.21,58.22,12933.0,47.872,47.8803,47.8638,47.872,12933.0
2015-12-01 15:15:00,58.22,58.23,58.2,58.22,15591.0,47.872,47.8803,47.8556,47.872,15591.0
2015-12-01 15:20:00,58.22,58.22,58.2,58.22,12927.0,47.872,47.872,47.8556,47.872,12927.0
2015-12-01 15:25:00,58.22,58.25,58.21,58.24,58582.0,47.872,47.8967,47.8638,47.8885,58582.0
2015-12-01 15:30:00,58.23,58.29,58.22,58.29,24381.0,47.8803,47.9296,47.872,47.9296,24381.0
2015-12-01 15:35:00,58.28,58.28,58.26,58.27,9560.0,47.9214,47.9214,47.9049,47.9132,9560.0
2015-12-01 15:40:00,58.27,58.3,58.26,58.3,26735.0,47.9132,47.9378,47.9049,47.9378,26735.0
2015-12-01 15:45:00,58.3,58.3,58.28,58.29,11075.0,47.9378,47.9378,47.9214,47.9296,11075.0
2015-12-01 15:50:00,58.29,58.32,58.29,58.31,13296.0,47.9296,47.9543,47.9296,47.946,13296.0
2015-12-01 15:55:00,58.31,58.36,58.31,58.32,47917.0,47.946,47.9872,47.946,47.9543,47917.0
2015-12-02 09:30:00,58.15,58.21,58.15,58.16,47223.0,47.8145,47.8638,47.8145,47.8227,47223.0
2015-12-02 09:35:00,58.16,58.23,58.14,58.23,40314.0,47.8227,47.8803,47.8063,47.8803,40314.0
2015-12-02 09:40:00,58.23,58.26,58.23,58.23,14843.0,47.8803,47.9049,47.8803,47.8803,14843.0
2015-12-02 09:45:00,58.23,58.23,58.19,58.21,72590.0,47.8803,47.8803,47.8474,47.8638,72590.0
2015-12-02 09:50:00,58.21,58.21,58.18,58.19,19152.0,47.8638,47.8638,47.8392,47.8474,19152.0
2015-12-02 09:55:00,58.18,58.24,58.18,58.24,91419.0,47.8392,47.8885,47.8392,47.8885,91419.0
2015-12-02 10:00:00,58.25,58.27,58.23,58.23,4980.0,47.8967,47.9132,47.8803,47.8803,4980.0
2015-12-02 10:05:00,58.21,58.22,58.19,58.2,9844.0,47.8638,47.872,47.8474,47.8556,9844.0
2015-12-02 10:10:00,58.2,58.2,58.17,58.2,4732.0,47.8556,47.8556,47.8309,47.8556,4732.0
2015-12-02 10:15:00,58.18,58.29,58.17,58.23,30131.0,47.8392,47.9296,47.8309,47.8803,30131.0
2015-12-02 10:20:00,58.23,58.24,58.21,58.24,7600.0,47.8803,47.8885,47.8638,47.8885,7600.0
2015-12-02 10:25:00,58.23,58.23,58.19,58.19,11164.0,47.8803,47.8803,47.8474,47.8474,11164.0
2015-12-02 10:30:00,58.18,58.19,58.16,58.17,5164.0,47.8392,47.8474,47.8227,47.8309,5164.0
2015-12-02 10:35:00,58.17,58.21,58.17,58.21,8901.0,47.8309,47.8638,47.8309,47.8638,8901.0
2015-12-02 10:40:00,58.21,58.23,58.2,58.22,4863.0,47.8638,47.8803,47.8556,47.872,4863.0
2015-12-02 10:45:00,58.22,58.22,58.17,58.21,18536.0,47.872,47.872,47.8309,47.8638,18536.0
2015-12-02 10:50:00,58.2,58.24,58.19,58.2,4503.0,47.8556,47.8885,47.8474,47.8556,4503.0
2015-12-02 10:55:00,58.19,58.19,58.16,58.16,7357.0,47.8474,47.8474,47.8227,47.8227,7357.0
2015-12-02 11:00:00,58.15,58.17,58.09,58.1,11905.0,47.8145,47.8309,47.7652,47.7734,11905.0
2015-12-02 11:05:00,58.1,58.11,58.08,58.11,4919.0,47.7734,47.7816,47.7569,47.7816,4919.0
2015-12-02 11:10:00,58.11,58.13,58.09,58.1,3240.0,47.7816,47.798,47.7652,47.7734,3240.0
2015-12-02 11:15:00,58.1,58.1,58.06,58.08,14253.0,47.7734,47.7734,47.7405,47.7569,14253.0
2015-12-02 11:20:00,58.09,58.1,58.08,58.1,9880.0,47.7652,47.7734,47.7569,47.7734,9880.0
2015-12-02 11:25:00,58.09,58.09,58.06,58.07,15296.0,47.7652,47.7652,47.7405,47.7487,15296.0
2015-12-02 11:30:00,58.06,58.07,58.05,58.06,7809.0,47.7405,47.7487,47.7323,47.7405,7809.0
2015-12-02 11:35:00,58.06,58.08,58.05,58.08,2000.0,47.7405,47.7569,47.7323,47.7569,2000.0
2015-12-02 11:40:00,58.09,58.1,58.05,58.05,7740.0,47.7652,47.7734,47.7323,47.7323,7740.0
2015-12-02 11:45:00,58.04,58.05,58.02,58.04,14845.0,47.724,47.7323,47.7076,47.724,14845.0
2015-12-02 11:50:00,58.03,58.05,58.01,58.02,20998.0,47.7158,47.7323,47.6994,47.7076,20998.0
2015-12-02 11:55:00,58.02,58.04,58.02,58.03,15621.0,47.7076,47.724,47.7076,47.7158,15621.0
2015-12-02 12:00:00,58.03,58.06,58.02,58.06,12279.0,47.7158,47.7405,47.7076,47.7405,12279.0
2015-12-02 12:05:00,58.06,58.07,58.05,58.05,3555.0,47.7405,47.7487,47.7323,47.7323,3555.0
2015-12-02 12:10:00,58.05,58.05,58.01,58.03,12812.0,47.7323,47.7323,47.6994,47.7158,12812.0
2015-12-02 12:15:00,58.03,58.04,58.01,58.01,1970.0,47.7158,47.724,47.6994,47.6994,1970.0
2015-12-02 12:20:00,58.01,58.02,57.99,58.01,28407.0,47.6994,47.7076,47.6829,47.6994,28407.0
2015-12-02 12:25:00,58.01,58.03,57.96,58.03,51199.0,47.6994,47.7158,47.6583,47.7158,51199.0
2015-12-02 12:30:00,58.04,58.04,58.02,58.03,19998.0,47.724,47.724,47.7076,47.7158,19998.0
2015-12-02 12:35:00,58.03,58.07,58.02,58.07,8003.0,47.7158,47.7487,47.7076,47.7487,8003.0
2015-12-02 12:40:00,58.07,58.1,58.06,58.09,4919.0,47.7487,47.7734,47.7405,47.7652,4919.0
2015-12-02 12:45:00,58.09,58.1,58.07,58.07,1665.0,47.7652,47.7734,47.7487,47.7487,1665.0
2015-12-02 12:50:00,58.07,58.07,58.04,58.05,4648.0,47.7487,47.7487,47.724,47.7323,4648.0
2015-12-02 12:55:00,58.05,58.08,58.05,58.05,7942.0,47.7323,47.7569,47.7323,47.7323,7942.0
2015-12-02 13:00:00,58.05,58.05,58.02,58.02,14482.0,47.7323,47.7323,47.7076,47.7076,14482.0
2015-12-02 13:05:00,58.02,58.05,58.02,58.04,4293.0,47.7076,47.7323,47.7076,47.724,4293.0
2015-12-02 13:10:00,58.04,58.07,58.03,58.07,60518.0,47.724,47.7487,47.7158,47.7487,60518.0
2015-12-02 13:15:00,58.07,58.09,58.05,58.05,48926.0,47.7487,47.7652,47.7323,47.7323,48926.0
2015-12-02 13:20:00,58.05,58.07,58.05,58.05,5561.0,47.7323,47.7487,47.7323,47.7323,5561.0
2015-12-02 13:25:00,58.06,58.07,58.06,58.06,568.0,47.7405,47.7487,47.7405,47.7405,568.0
2015-12-02 13:30:00,58.07,58.08,58.03,58.04,20008.0,47.7487,47.7569,47.7158,47.724,20008.0
2015-12-02 13:35:00,58.03,58.05,58.02,58.02,6289.0,47.7158,47.7323,47.7076,47.7076,6289.0
2015-12-02 13:40:00,58.03,58.03,58.01,58.02,7965.0,47.7158,47.7158,47.6994,47.7076,7965.0
2015-12-02 13:45:00,58.01,58.01,57.98,57.99,3470.0,47.6994,47.6994,47.6747,47.6829,3470.0
2015-12-02 13:50:00,57.98,58.0,57.95,57.96,13002.0,47.6747,47.6911,47.65,47.6583,13002.0
2015-12-02 13:55:00,57.96,57.99,57.95,57.96,82059.0,47.6583,47.6829,47.65,47.6583,82059.0
2015-12-02 14:00:00,57.95,57.95,57.89,57.91,38397.0,47.65,47.65,47.6007,47.6171,38397.0
2015-12-02 14:05:00,57.9,57.91,57.87,57.9,10446.0,47.6089,47.6171,47.5843,47.6089,10446.0
2015-12-02 14:10:00,57.89,57.89,57.84,57.85,5000.0,47.6007,47.6007,47.5596,47.5678,5000.0
2015-12-02 14:15:00,57.85,57.85,57.76,57.77,230776.0,47.5678,47.5678,47.4938,47.502,230776.0
2015-12-02 14:20:00,57.77,57.81,57.76,57.81,68723.0,47.502,47.5349,47.4938,47.5349,68723.0
2015-12-02 14:25:00,57.8,57.82,57.77,57.81,288554.0,47.5267,47.5431,47.502,47.5349,288554.0
2015-12-02 14:30:00,57.79,57.79,57.74,57.78,12009.0,47.5185,47.5185,47.4774,47.5103,12009.0
2015-12-02 14:35:00,57.78,57.79,57.76,57.77,9904.0,47.5103,47.5185,47.4938,47.502,9904.0
2015-12-02 14:40:00,57.76,57.77,57.74,57.75,11188.0,47.4938,47.502,47.4774,47.4856,11188.0
2015-12-02 14:45:00,57.73,57.73,57.65,57.69,20456.0,47.4691,47.4691,47.4034,47.4362,20456.0
2015-12-02 14:50:00,57.67,57.71,57.67,57.71,10630.0,47.4198,47.4527,47.4198,47.4527,10630.0
2015-12-02 14:55:00,57.71,57.72,57.63,57.64,10773.0,47.4527,47.4609,47.3869,47.3951,10773.0
2015-12-02 15:00:00,57.65,57.69,57.63,57.68,85941.0,47.4034,47.4362,47.3869,47.428,85941.0
2015-12-02 15:05:00,57.67,57.72,57.67,57.71,8700.0,47.4198,47.4609,47.4198,47.4527,8700.0
2015-12-02 15:10:00,57.71,57.75,57.7,57.73,18633.0,47.4527,47.4856,47.4445,47.4691,18633.0
2015-12-02 15:15:00,57.72,57.78,57.72,57.78,20337.0,47.4609,47.5103,47.4609,47.5103,20337.0
2015-12-02 15:20:00,57.77,57.82,57.77,57.82,10350.0,47.502,47.5431,47.502,47.5431,10350.0
2015-12-02 15:25:00,57.82,57.84,57.78,57.78,14332.0,47.5431,47.5596,47.5103,47.5103,14332.0
2015-12-02 15:30:00,57.78,57.8,57.74,57.77,16032.0,47.5103,47.5267,47.4774,47.502,16032.0
2015-12-02 15:35:00,57.76,57.76,57.7,57.73,22319.0,47.4938,47.4938,47.4445,47.4691,22319.0
2015-12-02 15:40:00,57.73,57.77,57.72,57.74,26490.0,47.4691,47.502,47.4609,47.4774,26490.0
2015-12-02 15:45:00,57.73,57.75,57.65,57.66,45310.0,47.4691,47.4856,47.4034,47.4116,45310.0
2015-12-02 15:50:00,57.66,57.71,57.65,57.69,15537.0,47.4116,47.4527,47.4034,47.4362,15537.0
2015-12-02 15:55:00,57.71,57.74,57.66,57.74,55605.0,47.4527,47.4774,47.4116,47.4774,55605.0
2015-12-03 09:30:00,57.9,57.94,57.77,57.83,84489.0,47.6089,47.6418,47.502,47.5514,84489.0
2015-12-03 09:35:00,57.81,57.87,57.76,57.78,35577.0,47.5349,47.5843,47.4938,47.5103,35577.0
2015-12-03 09:40:00,57.78,57.82,57.68,57.74,35222.0,47.5103,47.5431,47.428,47.4774,35222.0
2015-12-03 09:45:00,57.75,57.77,57.64,57.66,11896.0,47.4856,47.502,47.3951,47.4116,11896.0
2015-12-03 09:50:00,57.65,57.7,57.58,57.7,13433.0,47.4034,47.4445,47.3458,47.4445,13433.0
2015-12-03 09:55:00,57.7,57.73,57.65,57.67,13983.0,47.4445,47.4691,47.4034,47.4198,13983.0
2015-12-03 10:00:00,57.67,57.68,57.56,57.57,28624.0,47.4198,47.428,47.3294,47.3376,28624.0
2015-12-03 10:05:00,57.57,57.57,57.51,57.51,15846.0,47.3376,47.3376,47.2882,47.2882,15846.0
2015-12-03 10:10:00,57.51,57.57,57.47,57.57,19291.0,47.2882,47.3376,47.2553,47.3376,19291.0
2015-12-03 10:15:00,57.57,57.59,57.54,57.54,9400.0,47.3376,47.354,47.3129,47.3129,9400.0
2015-12-03 10:20:00,57.5,57.51,57.43,57.51,10168.0,47.28,47.2882,47.2225,47.2882,10168.0
2015-12-03 10:25:00,57.51,57.54,57.47,57.49,37667.0,47.2882,47.3129,47.2553,47.2718,37667.0
2015-12-03 10:30:00,57.48,57.56,57.46,57.53,20582.0,47.2636,47.3294,47.2471,47.3047,20582.0
2015-12-03 10:35:00,57.54,57.54,57.44,57.44,24724.0,47.3129,47.3129,47.2307,47.2307,24724.0
2015-12-03 10:40:00,57.43,57.54,57.43,57.52,36446.0,47.2225,47.3129,47.2225,47.2965,36446.0
2015-12-03 10:45:00,57.5,57.59,57.49,57.59,26171.0,47.28,47.354,47.2718,47.354,26171.0
2015-12-03 10:50:00,57.58,57.61,57.56,57.57,13765.0,47.3458,47.3705,47.3294,47.3376,13765.0
2015-12-03 10:55:00,57.57,57.57,57.52,57.54,10330.0,47.3376,47.3376,47.2965,47.3129,10330.0
2015-12-03 11:00:00,57.53,57.57,57.5,57.57,23291.0,47.3047,47.3376,47.28,47.3376,23291.0
2015-12-03 11:05:00,57.56,57.64,57.54,57.63,7888.0,47.3294,47.3951,47.3129,47.3869,7888.0
2015-12-03 11:10:00,57.63,57.68,57.63,57.67,6704.0,47.3869,47.428,47.3869,47.4198,6704.0
2015-12-03 11:15:00,57.68,57.68,57.64,57.65,31960.0,47.428,47.428,47.3951,47.4034,31960.0
2015-12-03 11:20:00,57.66,57.68,57.62,57.63,25458.0,47.4116,47.428,47.3787,47.3869,25458.0
2015-12-03 11:25:00,57.64,57.66,57.61,57.65,15370.0,47.3951,47.4116,47.3705,47.4034,15370.0
2015-12-03 11:30:00,57.65,57.67,57.56,57.56,38303.0,47.4034,47.4198,47.3294,47.3294,38303.0
2015-12-03 11:35:00,57.56,57.58,57.51,57.57,19544.0,47.3294,47.3458,47.2882,47.3376,19544.0
2015-12-03 11:40:00,57.57,57.57,57.5,57.5,4853.0,47.3376,47.3376,47.28,47.28,4853.0
2015-12-03 11:45:00,57.51,57.52,57.47,57.51,12581.0,47.2882,47.2965,47.2553,47.2882,12581.0
2015-12-03 11:50:00,57.51,57.52,57.5,57.51,5351.0,47.2882,47.2965,47.28,47.2882,5351.0
2015-12-03 11:55:00,57.51,57.54,57.5,57.53,38448.0,47.2882,47.3129,47.28,47.3047,38448.0
2015-12-03 12:00:00,57.53,57.55,57.5,57.5,17064.0,47.3047,47.3211,47.28,47.28,17064.0
2015-12-03 12:05:00,57.49,57.51,57.45,57.45,7885.0,47.2718,47.2882,47.2389,47.2389,7885.0
2015-12-03 12:10:00,57.45,57.45,57.37,57.39,6922.0,47.2389,47.2389,47.1731,47.1896,6922.0
2015-12-03 12:15:00,57.4,57.41,57.36,57.38,9845.0,47.1978,47.206,47.1649,47.1813,9845.0
2015-12-03 12:20:00,57.38,57.38,57.28,57.29,11433.0,47.1813,47.1813,47.0991,47.1073,11433.0
2015-12-03 12:25:00,57.29,57.3,57.2,57.26,22121.0,47.1073,47.1156,47.0333,47.0827,22121.0
2015-12-03 12:30:00,57.26,57.27,57.23,57.26,15000.0,47.0827,47.0909,47.058,47.0827,15000.0
2015-12-03 12:35:00,57.25,57.32,57.25,57.31,14082.0,47.0745,47.132,47.0745,47.1238,14082.0
2015-12-03 12:40:00,57.31,57.34,57.31,57.34,58710.0,47.1238,47.1485,47.1238,47.1485,58710.0
2015-12-03 12:45:00,57.33,57.37,57.33,57.33,20417.0,47.1402,47.1731,47.1402,47.1402,20417.0
2015-12-03 12:50:00,57.34,57.36,57.3,57.33,12540.0,47.1485,47.1649,47.1156,47.1402,12540.0
2015-12-03 12:55:00,57.33,57.34,57.25,57.25,23372.0,47.1402,47.1485,47.0745,47.0745,23372.0
2015-12-03 13:00:00,57.25,57.26,57.21,57.23,24421.0,47.0745,47.0827,47.0416,47.058,24421.0
2015-12-03 13:05:00,57.24,57.27,57.24,57.25,4510.0,47.0662,47.0909,47.0662,47.0745,4510.0
2015-12-03 13:10:00,57.26,57.3,57.26,57.26,8804.0,47.0827,47.1156,47.0827,47.0827,8804.0
2015-12-03 13:15:00,57.26,57.3,57.25,57.3,5100.0,47.0827,47.1156,47.0745,47.1156,5100.0
2015-12-03 13:20:00,57.3,57.38,57.29,57.38,7755.0,47.1156,47.1813,47.1073,47.1813,7755.0
2015-12-03 13:25:00,57.37,57.4,57.36,57.36,5920.0,47.1731,47.1978,47.1649,47.1649,5920.0
2015-12-03 13:30:00,57.37,57.38,57.32,57.33,9920.0,47.1731,47.1813,47.132,47.1402,9920.0
2015-12-03 13:35:00,57.33,57.34,57.28,57.31,31575.0,47.1402,47.1485,47.0991,47.1238,31575.0
2015-12-03 13:40:00,57.3,57.31,57.27,57.3,32599.0,47.1156,47.1238,47.0909,47.1156,32599.0
2015-12-03 13:45:00,57.3,57.3,57.17,57.17,6599.0,47.1156,47.1156,47.0087,47.0087,6599.0
2015-12-03 13:50:00,57.18,57.19,57.14,57.15,8988.0,47.0169,47.0251,46.984,46.9922,8988.0
2015-12-03 13:55:00,57.13,57.16,57.12,57.12,17159.0,46.9758,47.0004,46.9676,46.9676,17159.0
2015-12-03 14:00:00,57.12,57.12,57.06,57.06,19918.0,46.9676,46.9676,46.9182,46.9182,19918.0
2015-12-03 14:05:00,57.05,57.08,57.02,57.07,21630.0,46.91,46.9347,46.8853,46.9264,21630.0
2015-12-03 14:10:00,57.08,57.13,57.07,57.13,18456.0,46.9347,46.9758,46.9264,46.9758,18456.0
2015-12-03 14:15:00,57.12,57.13,57.1,57.11,10892.0,46.9676,46.9758,46.9511,46.9593,10892.0
2015-12-03 14:20:00,57.1,57.11,57.01,57.01,18034.0,46.9511,46.9593,46.8771,46.8771,18034.0
2015-12-03 14:25:00,57.02,57.04,56.99,57.01,14478.0,46.8853,46.9018,46.8607,46.8771,14478.0
2015-12-03 14:30:00,57.01,57.02,56.95,56.97,25219.0,46.8771,46.8853,46.8278,46.8442,25219.0
2015-12-03 14:35:00,56.97,57.01,56.97,56.98,21788.0,46.8442,46.8771,46.8442,46.8524,21788.0
2015-12-03 14:40:00,56.98,56.99,56.9,56.95,16776.0,46.8524,46.8607,46.7867,46.8278,16776.0
2015-12-03 14:45:00,56.95,56.97,56.92,56.97,16417.0,46.8278,46.8442,46.8031,46.8442,16417.0
2015-12-03 14:50:00,56.99,57.04,56.98,57.04,9162.0,46.8607,46.9018,46.8524,46.9018,9162.0
2015-12-03 14:55:00,57.04,57.12,57.04,57.11,12311.0,46.9018,46.9676,46.9018,46.9593,12311.0
2015-12-03 15:00:00,57.12,57.15,57.06,57.13,47375.0,46.9676,46.9922,46.9182,46.9758,47375.0
2015-12-03 15:05:00,57.13,57.14,57.05,57.05,48114.0,46.9758,46.984,46.91,46.91,48114.0
2015-12-03 15:10:00,57.04,57.08,57.02,57.04,25536.0,46.9018,46.9347,46.8853,46.9018,25536.0
2015-12-03 15:15:00,57.04,57.04,56.98,57.0,40724.0,46.9018,46.9018,46.8524,46.8689,40724.0
2015-12-03 15:20:00,56.99,57.07,56.98,57.07,30962.0,46.8607,46.9264,46.8524,46.9264,30962.0
2015-12-03 15:25:00,57.07,57.07,57.0,57.02,13211.0,46.9264,46.9264,46.8689,46.8853,13211.0
2015-12-03 15:30:00,57.02,57.02,56.92,56.98,35910.0,46.8853,46.8853,46.8031,46.8524,35910.0
2015-12-03 15:35:00,56.98,57.1,56.97,57.1,24846.0,46.8524,46.9511,46.8442,46.9511,24846.0
2015-12-03 15:40:00,57.1,57.11,57.03,57.05,33313.0,46.9511,46.9593,46.8936,46.91,33313.0
2015-12-03 15:45:00,57.05,57.1,57.02,57.1,483135.0,46.91,46.9511,46.8853,46.9511,483135.0
2015-12-03 15:50:00,57.09,57.13,57.05,57.11,39777.0,46.9429,46.9758,46.91,46.9593,39777.0
2015-12-03 15:55:00,57.11,57.12,57.05,57.1,47647.0,46.9593,46.9676,46.91,46.9511,47647.0
2015-12-04 09:30:00,57.12,57.16,57.03,57.14,68150.0,46.9676,47.0004,46.8936,46.984,68150.0
2015-12-04 09:35:00,57.14,57.15,57.05,57.14,32333.0,46.984,46.9922,46.91,46.984,32333.0
2015-12-04 09:40:00,57.14,57.31,57.14,57.31,44411.0,46.984,47.1238,46.984,47.1238,44411.0
2015-12-04 09:45:00,57.32,57.42,57.3,57.39,19328.0,47.132,47.2142,47.1156,47.1896,19328.0
2015-12-04 09:50:00,57.41,57.45,57.39,57.43,15601.0,47.206,47.2389,47.1896,47.2225,15601.0
2015-12-04 09:55:00,57.43,57.45,57.36,57.37,19276.0,47.2225,47.2389,47.1649,47.1731,19276.0
2015-12-04 10:00:00,57.37,57.41,57.33,57.38,19635.0,47.1731,47.206,47.1402,47.1813,19635.0
2015-12-04 10:05:00,57.37,57.37,57.31,57.32,7054.0,47.1731,47.1731,47.1238,47.132,7054.0
2015-12-04 10:10:00,57.32,57.41,57.32,57.39,43092.0,47.132,47.206,47.132,47.1896,43092.0
2015-12-04 10:15:00,57.39,57.42,57.35,57.42,34780.0,47.1896,47.2142,47.1567,47.2142,34780.0
2015-12-04 10:20:00,57.44,57.46,57.41,57.44,15235.0,47.2307,47.2471,47.206,47.2307,15235.0
2015-12-04 10:25:00,57.46,57.51,57.46,57.48,15869.0,47.2471,47.2882,47.2471,47.2636,15869.0
2015-12-04 10:30:00,57.5,57.5,57.43,57.47,6240.0,47.28,47.28,47.2225,47.2553,6240.0
2015-12-04 10:35:00,57.48,57.57,57.48,57.56,12230.0,47.2636,47.3376,47.2636,47.3294,12230.0
2015-12-04 10:40:00,57.57,57.57,57.49,57.51,42062.0,47.3376,47.3376,47.2718,47.2882,42062.0
2015-12-04 10:45:00,57.5,57.53,57.48,57.52,18400.0,47.28,47.3047,47.2636,47.2965,18400.0
2015-12-04 10:50:00,57.52,57.54,57.51,57.52,12691.0,47.2965,47.3129,47.2882,47.2965,12691.0
2015-12-04 10:55:00,57.53,57.57,57.52,57.57,13125.0,47.3047,47.3376,47.2965,47.3376,13125.0
2015-12-04 11:00:00,57.57,57.6,57.55,57.57,21493.0,47.3376,47.3622,47.3211,47.3376,21493.0
2015-12-04 11:05:00,57.57,57.61,57.55,57.57,22878.0,47.3376,47.3705,47.3211,47.3376,22878.0
2015-12-04 11:10:00,57.57,57.6,57.54,57.55,15562.0,47.3376,47.3622,47.3129,47.3211,15562.0
2015-12-04 11:15:00,57.54,57.57,57.53,57.55,9401.0,47.3129,47.3376,47.3047,47.3211,9401.0
2015-12-04 11:20:00,57.55,57.57,57.52,57.57,8100.0,47.3211,47.3376,47.2965,47.3376,8100.0
2015-12-04 11:25:00,57.56,57.58,57.45,57.45,6696.0,47.3294,47.3458,47.2389,47.2389,6696.0
2015-12-04 11:30:00,57.46,57.51,57.45,57.51,26992.0,47.2471,47.2882,47.2389,47.2882,26992.0
2015-12-04 11:35:00,57.51,57.51,57.48,57.5,5593.0,47.2882,47.2882,47.2636,47.28,5593.0
2015-12-04 11:40:00,57.49,57.49,57.42,57.45,39757.0,47.2718,47.2718,47.2142,47.2389,39757.0
2015-12-04 11:45:00,57.45,57.45,57.39,57.4,3700.0,47.2389,47.2389,47.1896,47.1978,3700.0
2015-12-04 11:50:00,57.41,57.43,57.4,57.41,5301.0,47.206,47.2225,47.1978,47.206,5301.0
2015-12-04 11:55:00,57.4,57.45,57.4,57.43,4842.0,47.1978,47.2389,47.1978,47.2225,4842.0
2015-12-04 12:00:00,57.42,57.42,57.37,57.38,4300.0,47.2142,47.2142,47.1731,47.1813,4300.0
2015-12-04 12:05:00,57.38,57.45,57.38,57.44,10825.0,47.1813,47.2389,47.1813,47.2307,10825.0
2015-12-04 12:10:00,57.44,57.48,57.44,57.47,7347.0,47.2307,47.2636,47.2307,47.2553,7347.0
2015-12-04 12:15:00,57.47,57.47,57.41,57.41,8300.0,47.2553,47.2553,47.206,47.206,8300.0
2015-12-04 12:20:00,57.42,57.44,57.42,57.44,16572.0,47.2142,47.2307,47.2142,47.2307,16572.0
2015-12-04 12:25:00,57.45,57.47,57.39,57.41,12388.0,47.2389,47.2553,47.1896,47.206,12388.0
2015-12-04 12:30:00,57.41,57.53,57.4,57.53,22793.0,47.206,47.3047,47.1978,47.3047,22793.0
2015-12-04 12:35:00,57.54,57.59,57.54,57.59,31430.0,47.3129,47.354,47.3129,47.354,31430.0
2015-12-04 12:40:00,57.59,57.67,57.59,57.65,17476.0,47.354,47.4198,47.354,47.4034,17476.0
2015-12-04 12:45:00,57.64,57.66,57.62,57.65,23971.0,47.3951,47.4116,47.3787,47.4034,23971.0
2015-12-04 12:50:00,57.66,57.69,57.63,57.65,36894.0,47.4116,47.4362,47.3869,47.4034,36894.0
2015-12-04 12:55:00,57.64,57.72,57.64,57.71,19892.0,47.3951,47.4609,47.3951,47.4527,19892.0
2015-12-04 13:00:00,57.72,57.77,57.71,57.75,4327.0,47.4609,47.502,47.4527,47.4856,4327.0
2015-12-04 13:05:00,57.77,57.83,57.75,57.82,6261.0,47.502,47.5514,47.4856,47.5431,6261.0
2015-12-04 13:10:00,57.82,57.87,57.78,57.82,17333.0,47.5431,47.5843,47.5103,47.5431,17333.0
2015-12-04 13:15:00,57.82,57.85,57.81,57.83,12704.0,47.5431,47.5678,47.5349,47.5514,12704.0
2015-12-04 13:20:00,57.81,57.83,57.79,57.8,2883.0,47.5349,47.5514,47.5185,47.5267,2883.0
2015-12-04 13:25:00,57.79,57.81,57.78,57.81,5192.0,47.5185,47.5349,47.5103,47.5349,5192.0
2015-12-04 13:30:00,57.82,57.83,57.79,57.79,8230.0,47.5431,47.5514,47.5185,47.5185,8230.0
2015-12-04 13:35:00,57.78,57.81,57.78,57.8,11700.0,47.5103,47.5349,47.5103,47.5267,11700.0
2015-12-04 13:40:00,57.8,57.81,57.77,57.81,6100.0,47.5267,47.5349,47.502,47.5349,6100.0
2015-12-04 13:45:00,57.8,57.82,57.75,57.79,8254.0,47.5267,47.5431,47.4856,47.5185,8254.0
2015-12-04 13:50:00,57.79,57.84,57.79,57.84,32412.0,47.5185,47.5596,47.5185,47.5596,32412.0
2015-12-04 13:55:00,57.85,57.86,57.84,57.84,6169.0,47.5678,47.576,47.5596,47.5596,6169.0
2015-12-04 14:00:00,57.84,57.86,57.82,57.86,5164.0,47.5596,47.576,47.5431,47.576,5164.0
2015-12-04 14:05:00,57.86,57.87,57.84,57.85,7147.0,47.576,47.5843,47.5596,47.5678,7147.0
2015-12-04 14:10:00,57.85,57.85,57.82,57.83,12168.0,47.5678,47.5678,47.5431,47.5514,12168.0
2015-12-04 14:15:00,57.83,57.83,57.77,57.77,48934.0,47.5514,47.5514,47.502,47.502,48934.0
2015-12-04 14:20:00,57.77,57.78,57.76,57.78,7157.0,47.502,47.5103,47.4938,47.5103,7157.0
2015-12-04 14:25:00,57.77,57.84,57.76,57.84,40142.0,47.502,47.5596,47.4938,47.5596,40142.0
2015-12-04 14:30:00,57.84,57.85,57.82,57.83,8901.0,47.5596,47.5678,47.5431,47.5514,8901.0
2015-12-04 14:35:00,57.83,57.86,57.82,57.85,10007.0,47.5514,47.576,47.5431,47.5678,10007.0
2015-12-04 14:40:00,57.85,57.88,57.84,57.88,12254.0,47.5678,47.5925,47.5596,47.5925,12254.0
2015-12-04 14:45:00,57.88,57.9,57.86,57.9,19027.0,47.5925,47.6089,47.576,47.6089,19027.0
2015-12-04 14:50:00,57.9,57.95,57.89,57.95,18636.0,47.6089,47.65,47.6007,47.65,18636.0
2015-12-04 14:55:00,57.94,57.96,57.92,57.94,7949.0,47.6418,47.6583,47.6254,47.6418,7949.0
2015-12-04 15:00:00,57.95,57.95,57.89,57.92,8850.0,47.65,47.65,47.6007,47.6254,8850.0
2015-12-04 15:05:00,57.92,57.98,57.91,57.97,9933.0,47.6254,47.6747,47.6171,47.6665,9933.0
2015-12-04 15:10:00,57.97,57.98,57.95,57.96,10653.0,47.6665,47.6747,47.65,47.6583,10653.0
2015-12-04 15:15:00,57.95,57.96,57.92,57.93,29639.0,47.65,47.6583,47.6254,47.6336,29639.0
2015-12-04 15:20:00,57.93,57.95,57.88,57.89,17775.0,47.6336,47.65,47.5925,47.6007,17775.0
2015-12-04 15:25:00,57.88,57.91,57.87,57.91,19357.0,47.5925,47.6171,47.5843,47.6171,19357.0
2015-12-04 15:30:00,57.91,57.92,57.85,57.88,35568.0,47.6171,47.6254,47.5678,47.5925,35568.0
2015-12-04 15:35:00,57.88,57.88,57.82,57.86,16296.0,47.5925,47.5925,47.5431,47.576,16296.0
2015-12-04 15:40:00,57.85,57.93,57.84,57.93,59659.0,47.5678,47.6336,47.5596,47.6336,59659.0
2015-12-04 15:45:00,57.92,57.93,57.88,57.89,38824.0,47.6254,47.6336,47.5925,47.6007,38824.0
2015-12-04 15:50:00,57.9,57.92,57.89,57.91,70544.0,47.6089,47.6254,47.6007,47.6171,70544.0
2015-12-04 15:55:00,57.91,57.93,57.9,57.92,117945.0,47.6171,47.6336,47.6089,47.6254,117945.0
2015-12-07 09:30:00,57.63,57.71,57.6,57.63,49563.0,47.3869,47.4527,47.3622,47.3869,49563.0
2015-12-07 09:35:00,57.63,57.67,57.58,57.65,25328.0,47.3869,47.4198,47.3458,47.4034,25328.0
2015-12-07 09:40:00,57.66,57.66,57.59,57.6,9769.0,47.4116,47.4116,47.354,47.3622,9769.0
2015-12-07 09:45:00,57.61,57.65,57.58,57.58,16343.0,47.3705,47.4034,47.3458,47.3458,16343.0
2015-12-07 09:50:00,57.58,57.58,57.53,57.55,15026.0,47.3458,47.3458,47.3047,47.3211,15026.0
2015-12-07 09:55:00,57.54,57.58,57.53,57.55,16252.0,47.3129,47.3458,47.3047,47.3211,16252.0
2015-12-07 10:00:00,57.54,57.55,57.45,57.48,24093.0,47.3129,47.3211,47.2389,47.2636,24093.0
2015-12-07 10:05:00,57.48,57.5,57.43,57.46,10474.0,47.2636,47.28,47.2225,47.2471,10474.0
2015-12-07 10:10:00,57.47,57.52,57.46,57.49,80794.0,47.2553,47.2965,47.2471,47.2718,80794.0
2015-12-07 10:15:00,57.49,57.55,57.49,57.53,12099.0,47.2718,47.3211,47.2718,47.3047,12099.0
2015-12-07 10:20:00,57.52,57.52,57.45,57.49,37125.0,47.2965,47.2965,47.2389,47.2718,37125.0
2015-12-07 10:25:00,57.5,57.5,57.43,57.45,36117.0,47.28,47.28,47.2225,47.2389,36117.0
2015-12-07 10:30:00,57.45,57.46,57.37,57.38,26237.0,47.2389,47.2471,47.1731,47.1813,26237.0
2015-12-07 10:35:00,57.38,57.42,57.35,57.41,18838.0,47.1813,47.2142,47.1567,47.206,18838.0
2015-12-07 10:40:00,57.4,57.4,57.34,57.34,10872.0,47.1978,47.1978,47.1485,47.1485,10872.0
2015-12-07 10:45:00,57.35,57.36,57.27,57.29,31202.0,47.1567,47.1649,47.0909,47.1073,31202.0
2015-12-07 10:50:00,57.3,57.33,57.27,57.31,22822.0,47.1156,47.1402,47.0909,47.1238,22822.0
2015-12-07 10:55:00,57.31,57.34,57.29,57.34,14300.0,47.1238,47.1485,47.1073,47.1485,14300.0
2015-12-07 11:00:00,57.34,57.34,57.28,57.3,28312.0,47.1485,47.1485,47.0991,47.1156,28312.0
2015-12-07 11:05:00,57.29,57.35,57.27,57.35,13364.0,47.1073,47.1567,47.0909,47.1567,13364.0
2015-12-07 11:10:00,57.34,57.36,57.3,57.31,5563.0,47.1485,47.1649,47.1156,47.1238,5563.0
2015-12-07 11:15:00,57.3,57.31,57.26,57.3,12964.0,47.1156,47.1238,47.0827,47.1156,12964.0
2015-12-07 11:20:00,57.3,57.32,57.26,57.28,4340.0,47.1156,47.132,47.0827,47.0991,4340.0
2015-12-07 11:25:00,57.27,57.29,57.21,57.22,17487.0,47.0909,47.1073,47.0416,47.0498,17487.0
2015-12-07 11:30:00,57.23,57.3,57.23,57.3,8876.0,47.058,47.1156,47.058,47.1156,8876.0
2015-12-07 11:35:00,57.31,57.36,57.3,57.36,36641.0,47.1238,47.1649,47.1156,47.1649,36641.0
2015-12-07 11:40:00,57.36,57.38,57.35,57.35,10982.0,47.1649,47.1813,47.1567,47.1567,10982.0
2015-12-07 11:45:00,57.36,57.37,57.3,57.33,88660.0,47.1649,47.1731,47.1156,47.1402,88660.0
2015-12-07 11:50:00,57.34,57.42,57.34,57.41,115343.0,47.1485,47.2142,47.1485,47.206,115343.0
2015-12-07 11:55:00,57.41,57.44,57.39,57.42,56601.0,47.206,47.2307,47.1896,47.2142,56601.0
2015-12-07 12:00:00,57.42,57.42,57.38,57.39,24792.0,47.2142,47.2142,47.1813,47.1896,24792.0
2015-12-07 12:05:00,57.4,57.4,57.34,57.34,16553.0,47.1978,47.1978,47.1485,47.1485,16553.0
2015-12-07 12:10:00,57.34,57.38,57.34,57.37,12300.0,47.1485,47.1813,47.1485,47.1731,12300.0
2015-12-07 12:15:00,57.37,57.41,57.37,57.38,16084.0,47.1731,47.206,47.1731,47.1813,16084.0
2015-12-07 12:20:00,57.39,57.39,57.33,57.35,18612.0,47.1896,47.1896,47.1402,47.1567,18612.0
2015-12-07 12:25:00,57.35,57.38,57.34,57.35,44188.0,47.1567,47.1813,47.1485,47.1567,44188.0
2015-12-07 12:30:00,57.35,57.36,57.31,57.32,8910.0,47.1567,47.1649,47.1238,47.132,8910.0
2015-12-07 12:35:00,57.31,57.32,57.29,57.3,16280.0,47.1238,47.132,47.1073,47.1156,16280.0
2015-12-07 12:40:00,57.31,57.31,57.27,57.27,7530.0,47.1238,47.1238,47.0909,47.0909,7530.0
2015-12-07 12:45:00,57.27,57.3,57.27,57.28,24510.0,47.0909,47.1156,47.0909,47.0991,24510.0
2015-12-07 12:50:00,57.27,57.31,57.25,57.26,15589.0,47.0909,47.1238,47.0745,47.0827,15589.0
2015-12-07 12:55:00,57.26,57.27,57.22,57.25,30346.0,47.0827,47.0909,47.0498,47.0745,30346.0
2015-12-07 13:00:00,57.26,57.27,57.21,57.22,21679.0,47.0827,47.0909,47.0416,47.0498,21679.0
2015-12-07 13:05:00,57.21,57.35,57.2,57.33,19734.0,47.0416,47.1567,47.0333,47.1402,19734.0
2015-12-07 13:10:00,57.33,57.35,57.24,57.24,22597.0,47.1402,47.1567,47.0662,47.0662,22597.0
2015-12-07 13:15:00,57.25,57.33,57.25,57.33,35587.0,47.0745,47.1402,47.0745,47.1402,35587.0
2015-12-07 13:20:00,57.32,57.32,57.28,57.31,34447.0,47.132,47.132,47.0991,47.1238,34447.0
2015-12-07 13:25:00,57.31,57.35,57.29,57.34,18104.0,47.1238,47.1567,47.1073,47.1485,18104.0
2015-12-07 13:30:00,57.34,57.34,57.29,57.3,17642.0,47.1485,47.1485,47.1073,47.1156,17642.0
2015-12-07 13:35:00,57.3,57.33,57.3,57.32,13577.0,47.1156,47.1402,47.1156,47.132,13577.0
2015-12-07 13:40:00,57.29,57.29,57.22,57.26,16052.0,47.1073,47.1073,47.0498,47.0827,16052.0
2015-12-07 13:45:00,57.25,57.25,57.22,57.25,21318.0,47.0745,47.0745,47.0498,47.0745,21318.0
2015-12-07 13:50:00,57.23,57.26,57.22,57.23,18549.0,47.058,47.0827,47.0498,47.058,18549.0
2015-12-07 13:55:00,57.23,57.31,57.22,57.31,20091.0,47.058,47.1238,47.0498,47.1238,20091.0
2015-12-07 14:00:00,57.31,57.36,57.29,57.34,23042.0,47.1238,47.1649,47.1073,47.1485,23042.0
2015-12-07 14:05:00,57.36,57.39,57.35,57.38,18076.0,47.1649,47.1896,47.1567,47.1813,18076.0
2015-12-07 14:10:00,57.38,57.38,57.35,57.36,18052.0,47.1813,47.1813,47.1567,47.1649,18052.0
2015-12-07 14:15:00,57.35,57.36,57.34,57.34,15025.0,47.1567,47.1649,47.1485,47.1485,15025.0
2015-12-07 14:20:00,57.34,57.36,57.31,57.31,28677.0,47.1485,47.1649,47.1238,47.1238,28677.0
2015-12-07 14:25:00,57.31,57.37,57.31,57.36,17880.0,47.1238,47.1731,47.1238,47.1649,17880.0
2015-12-07 14:30:00,57.36,57.4,57.29,57.3,40240.0,47.1649,47.1978,47.1073,47.1156,40240.0
2015-12-07 14:35:00,57.31,57.35,57.31,57.35,19441.0,47.1238,47.1567,47.1238,47.1567,19441.0
2015-12-07 14:40:00,57.35,57.35,57.27,57.27,41515.0,47.1567,47.1567,47.0909,47.0909,41515.0
2015-12-07 14:45:00,57.28,57.29,57.27,57.28,15024.0,47.0991,47.1073,47.0909,47.0991,15024.0
2015-12-07 14:50:00,57.29,57.32,57.29,57.32,18373.0,47.1073,47.132,47.1073,47.132,18373.0
2015-12-07 14:55:00,57.33,57.33,57.26,57.27,24288.0,47.1402,47.1402,47.0827,47.0909,24288.0
2015-12-07 15:00:00,57.27,57.27,57.24,57.25,64197.0,47.0909,47.0909,47.0662,47.0745,64197.0
2015-12-07 15:05:00,57.24,57.28,57.22,57.28,14650.0,47.0662,47.0991,47.0498,47.0991,14650.0
2015-12-07 15:10:00,57.27,57.27,57.23,57.23,31026.0,47.0909,47.0909,47.058,47.058,31026.0
2015-12-07 15:15:00,57.25,57.29,57.23,57.29,29671.0,47.0745,47.1073,47.058,47.1073,29671.0
2015-12-07 15:20:00,57.29,57.34,57.28,57.32,27084.0,47.1073,47.1485,47.0991,47.132,27084.0
2015-12-07 15:25:00,57.33,57.34,57.31,57.33,49352.0,47.1402,47.1485,47.1238,47.1402,49352.0
2015-12-07 15:30:00,57.34,57.37,57.33,57.33,42372.0,47.1485,47.1731,47.1402,47.1402,42372.0
2015-12-07 15:35:00,57.33,57.34,57.31,57.33,43346.0,47.1402,47.1485,47.1238,47.1402,43346.0
2015-12-07 15:40:00,57.33,57.38,57.33,57.38,52153.0,47.1402,47.1813,47.1402,47.1813,52153.0
2015-12-07 15:45:00,57.38,57.45,57.38,57.45,32147.0,47.1813,47.2389,47.1813,47.2389,32147.0
2015-12-07 15:50:00,57.44,57.47,57.41,57.46,125054.0,47.2307,47.2553,47.206,47.2471,125054.0
2015-12-07 15:55:00,57.45,57.46,57.41,57.43,51678.0,47.2389,47.2471,47.206,47.2225,51678.0
2015-12-08 09:30:00,56.71,56.72,56.58,56.61,72532.0,46.6304,46.6387,46.5235,46.5482,72532.0
2015-12-08 09:35:00,56.6,56.65,56.57,56.65,27185.0,46.54,46.5811,46.5153,46.5811,27185.0
2015-12-08 09:40:00,56.62,56.75,56.61,56.75,37387.0,46.5564,46.6633,46.5482,46.6633,37387.0
2015-12-08 09:45:00,56.76,56.83,56.75,56.81,7205.0,46.6715,46.7291,46.6633,46.7127,7205.0
2015-12-08 09:50:00,56.81,56.81,56.72,56.78,42344.0,46.7127,46.7127,46.6387,46.688,42344.0
2015-12-08 09:55:00,56.77,56.78,56.66,56.66,29790.0,46.6798,46.688,46.5893,46.5893,29790.0
2015-12-08 10:00:00,56.66,56.79,56.65,56.75,30019.0,46.5893,46.6962,46.5811,46.6633,30019.0
2015-12-08 10:05:00,56.73,56.77,56.72,56.75,50508.0,46.6469,46.6798,46.6387,46.6633,50508.0
2015-12-08 10:10:00,56.75,56.78,56.7,56.75,35058.0,46.6633,46.688,46.6222,46.6633,35058.0
2015-12-08 10:15:00,56.75,56.76,56.63,56.63,102330.0,46.6633,46.6715,46.5646,46.5646,102330.0
2015-12-08 10:20:00,56.62,56.62,56.57,56.59,15077.0,46.5564,46.5564,46.5153,46.5318,15077.0
2015-12-08 10:25:00,56.57,56.6,56.56,56.58,18773.0,46.5153,46.54,46.5071,46.5235,18773.0
2015-12-08 10:30:00,56.57,56.71,56.53,56.7,37916.0,46.5153,46.6304,46.4824,46.6222,37916.0
2015-12-08 10:35:00,56.71,56.76,56.7,56.73,11329.0,46.6304,46.6715,46.6222,46.6469,11329.0
2015-12-08 10:40:00,56.73,56.83,56.73,56.81,8103.0,46.6469,46.7291,46.6469,46.7127,8103.0
2015-12-08 10:45:00,56.82,56.85,56.81,56.84,8809.0,46.7209,46.7455,46.7127,46.7373,8809.0
2015-12-08 10:50:00,56.83,56.89,56.82,56.85,14642.0,46.7291,46.7784,46.7209,46.7455,14642.0
2015-12-08 10:55:00,56.85,56.89,56.82,56.89,18137.0,46.7455,46.7784,46.7209,46.7784,18137.0
2015-12-08 11:00:00,56.9,57.04,56.9,57.04,41853.0,46.7867,46.9018,46.7867,46.9018,41853.0
2015-12-08 11:05:00,57.06,57.07,57.0,57.01,10645.0,46.9182,46.9264,46.8689,46.8771,10645.0
2015-12-08 11:10:00,57.0,57.01,56.95,56.97,11019.0,46.8689,46.8771,46.8278,46.8442,11019.0
2015-12-08 11:15:00,56.96,56.98,56.92,56.98,35931.0,46.836,46.8524,46.8031,46.8524,35931.0
2015-12-08 11:20:00,56.99,57.02,56.92,56.92,20928.0,46.8607,46.8853,46.8031,46.8031,20928.0
2015-12-08 11:25:00,56.93,56.97,56.86,56.86,127201.0,46.8113,46.8442,46.7538,46.7538,127201.0
2015-12-08 11:30:00,56.85,56.86,56.79,56.8,242031.0,46.7455,46.7538,46.6962,46.7044,242031.0
2015-12-08 11:35:00,56.81,56.83,56.78,56.79,20886.0,46.7127,46.7291,46.688,46.6962,20886.0
2015-12-08 11:40:00,56.79,56.84,56.78,56.81,17989.0,46.6962,46.7373,46.688,46.7127,17989.0
2015-12-08 11:45:00,56.83,56.83,56.79,56.79,15575.0,46.7291,46.7291,46.6962,46.6962,15575.0
2015-12-08 11:50:00,56.8,56.82,56.73,56.81,17739.0,46.7044,46.7209,46.6469,46.7127,17739.0
2015-12-08 11:55:00,56.8,56.85,56.79,56.83,24148.0,46.7044,46.7455,46.6962,46.7291,24148.0
2015-12-08 12:00:00,56.83,56.83,56.77,56.78,9484.0,46.7291,46.7291,46.6798,46.688,9484.0
2015-12-08 12:05:00,56.76,56.81,56.75,56.81,13196.0,46.6715,46.7127,46.6633,46.7127,13196.0
2015-12-08 12:10:00,56.8,56.81,56.76,56.76,12510.0,46.7044,46.7127,46.6715,46.6715,12510.0
2015-12-08 12:15:00,56.75,56.76,56.7,56.72,7359.0,46.6633,46.6715,46.6222,46.6387,7359.0
2015-12-08 12:20:00,56.72,56.75,56.71,56.75,11930.0,46.6387,46.6633,46.6304,46.6633,11930.0
2015-12-08 12:25:00,56.76,56.79,56.76,56.76,16853.0,46.6715,46.6962,46.6715,46.6715,16853.0
2015-12-08 12:30:00,56.76,56.76,56.73,56.74,9492.0,46.6715,46.6715,46.6469,46.6551,9492.0
2015-12-08 12:35:00,56.73,56.77,56.72,56.76,8899.0,46.6469,46.6798,46.6387,46.6715,8899.0
2015-12-08 12:40:00,56.75,56.78,56.75,56.78,7241.0,46.6633,46.688,46.6633,46.688,7241.0
2015-12-08 12:45:00,56.79,56.79,56.73,56.75,12730.0,46.6962,46.6962,46.6469,46.6633,12730.0
2015-12-08 12:50:00,56.75,56.79,56.74,56.79,11893.0,46.6633,46.6962,46.6551,46.6962,11893.0
2015-12-08 12:55:00,56.79,56.83,56.78,56.82,16307.0,46.6962,46.7291,46.688,46.7209,16307.0
2015-12-08 13:00:00,56.82,56.85,56.8,56.84,69974.0,46.7209,46.7455,46.7044,46.7373,69974.0
2015-12-08 13:05:00,56.83,56.84,56.8,56.82,4600.0,46.7291,46.7373,46.7044,46.7209,4600.0
2015-12-08 13:10:00,56.81,56.85,56.79,56.8,22904.0,46.7127,46.7455,46.6962,46.7044,22904.0
2015-12-08 13:15:00,56.8,56.81,56.74,56.74,31046.0,46.7044,46.7127,46.6551,46.6551,31046.0
2015-12-08 13:20:00,56.73,56.76,56.71,56.71,30761.0,46.6469,46.6715,46.6304,46.6304,30761.0
2015-12-08 13:25:00,56.71,56.76,56.71,56.76,41520.0,46.6304,46.6715,46.6304,46.6715,41520.0
2015-12-08 13:30:00,56.76,56.83,56.76,56.81,425024.0,46.6715,46.7291,46.6715,46.7127,425024.0
2015-12-08 13:35:00,56.8,56.84,56.8,56.81,7536.0,46.7044,46.7373,46.7044,46.7127,7536.0
2015-12-08 13:40:00,56.81,56.83,56.8,56.83,22007.0,46.7127,46.7291,46.7044,46.7291,22007.0
2015-12-08 13:45:00,56.82,56.83,56.8,56.8,31088.0,46.7209,46.7291,46.7044,46.7044,31088.0
2015-12-08 13:50:00,56.8,56.84,56.78,56.83,52110.0,46.7044,46.7373,46.688,46.7291,52110.0
2015-12-08 13:55:00,56.84,56.85,56.82,56.83,4767.0,46.7373,46.7455,46.7209,46.7291,4767.0
2015-12-08 14:00:00,56.84,56.92,56.83,56.92,23756.0,46.7373,46.8031,46.7291,46.8031,23756.0
2015-12-08 14:05:00,56.91,56.95,56.89,56.95,10568.0,46.7949,46.8278,46.7784,46.8278,10568.0
2015-12-08 14:10:00,56.95,56.98,56.93,56.94,21095.0,46.8278,46.8524,46.8113,46.8196,21095.0
2015-12-08 14:15:00,56.95,56.96,56.93,56.94,22056.0,46.8278,46.836,46.8113,46.8196,22056.0
2015-12-08 14:20:00,56.94,56.95,56.88,56.89,20778.0,46.8196,46.8278,46.7702,46.7784,20778.0
2015-12-08 14:25:00,56.89,56.89,56.86,56.88,6699.0,46.7784,46.7784,46.7538,46.7702,6699.0
2015-12-08 14:30:00,56.87,56.9,56.84,56.84,10832.0,46.762,46.7867,46.7373,46.7373,10832.0
2015-12-08 14:35:00,56.84,56.89,56.84,56.88,16595.0,46.7373,46.7784,46.7373,46.7702,16595.0
2015-12-08 14:40:00,56.88,56.88,56.83,56.86,14027.0,46.7702,46.7702,46.7291,46.7538,14027.0
2015-12-08 14:45:00,56.86,56.92,56.86,56.88,20735.0,46.7538,46.8031,46.7538,46.7702,20735.0
2015-12-08 14:50:00,56.9,56.92,56.88,56.91,13002.0,46.7867,46.8031,46.7702,46.7949,13002.0
2015-12-08 14:55:00,56.91,56.92,56.84,56.86,29216.0,46.7949,46.8031,46.7373,46.7538,29216.0
2015-12-08 15:00:00,56.85,56.86,56.79,56.82,29061.0,46.7455,46.7538,46.6962,46.7209,29061.0
2015-12-08 15:05:00,56.82,56.87,56.82,56.86,16618.0,46.7209,46.762,46.7209,46.7538,16618.0
2015-12-08 15:10:00,56.86,56.87,56.79,56.81,31911.0,46.7538,46.762,46.6962,46.7127,31911.0
2015-12-08 15:15:00,56.8,56.82,56.77,56.77,33644.0,46.7044,46.7209,46.6798,46.6798,33644.0
2015-12-08 15:20:00,56.77,56.82,56.74,56.8,25344.0,46.6798,46.7209,46.6551,46.7044,25344.0
2015-12-08 15:25:00,56.81,56.82,56.75,56.76,78029.0,46.7127,46.7209,46.6633,46.6715,78029.0
2015-12-08 15:30:00,56.76,56.86,56.73,56.85,89325.0,46.6715,46.7538,46.6469,46.7455,89325.0
2015-12-08 15:35:00,56.84,56.85,56.81,56.82,32385.0,46.7373,46.7455,46.7127,46.7209,32385.0
2015-12-08 15:40:00,56.82,56.84,56.77,56.84,41250.0,46.7209,46.7373,46.6798,46.7373,41250.0
2015-12-08 15:45:00,56.85,56.89,56.83,56.89,40615.0,46.7455,46.7784,46.7291,46.7784,40615.0
2015-12-08 15:50:00,56.88,56.94,56.88,56.93,53917.0,46.7702,46.8196,46.7702,46.8113,53917.0
2015-12-08 15:55:00,56.92,56.93,56.85,56.86,126216.0,46.8031,46.8113,46.7455,46.7538,126216.0
2015-12-09 09:30:00,56.7,56.81,56.69,56.72,104107.0,46.6222,46.7127,46.614,46.6387,104107.0
2015-12-09 09:35:00,56.73,56.93,56.72,56.92,195554.0,46.6469,46.8113,46.6387,46.8031,195554.0
2015-12-09 09:40:00,56.93,57.01,56.93,56.95,73667.0,46.8113,46.8771,46.8113,46.8278,73667.0
2015-12-09 09:45:00,56.95,57.06,56.94,57.06,124966.0,46.8278,46.9182,46.8196,46.9182,124966.0
2015-12-09 09:50:00,57.07,57.07,56.99,57.0,110733.0,46.9264,46.9264,46.8607,46.8689,110733.0
2015-12-09 09:55:00,56.99,57.04,56.97,57.0,16212.0,46.8607,46.9018,46.8442,46.8689,16212.0
2015-12-09 10:00:00,57.0,57.04,56.97,57.02,28021.0,46.8689,46.9018,46.8442,46.8853,28021.0
2015-12-09 10:05:00,57.02,57.1,57.02,57.09,17489.0,46.8853,46.9511,46.8853,46.9429,17489.0
2015-12-09 10:10:00,57.12,57.2,57.12,57.14,47594.0,46.9676,47.0333,46.9676,46.984,47594.0
2015-12-09 10:15:00,57.14,57.18,57.11,57.14,13997.0,46.984,47.0169,46.9593,46.984,13997.0
2015-12-09 10:20:00,57.13,57.16,57.11,57.11,45432.0,46.9758,47.0004,46.9593,46.9593,45432.0
2015-12-09 10:25:00,57.11,57.14,57.09,57.1,29777.0,46.9593,46.984,46.9429,46.9511,29777.0
2015-12-09 10:30:00,57.09,57.29,57.09,57.28,62939.0,46.9429,47.1073,46.9429,47.0991,62939.0
2015-12-09 10:35:00,57.31,57.32,57.26,57.26,9823.0,47.1238,47.132,47.0827,47.0827,9823.0
2015-12-09 10:40:00,57.27,57.29,57.25,57.28,9405.0,47.0909,47.1073,47.0745,47.0991,9405.0
2015-12-09 10:45:00,57.29,57.31,57.23,57.23,9183.0,47.1073,47.1238,47.058,47.058,9183.0
2015-12-09 10:50:00,57.22,57.23,57.17,57.18,286277.0,47.0498,47.058,47.0087,47.0169,286277.0
2015-12-09 10:55:00,57.18,57.21,57.18,57.19,11881.0,47.0169,47.0416,47.0169,47.0251,11881.0
2015-12-09 11:00:00,57.21,57.23,57.14,57.15,103618.0,47.0416,47.058,46.984,46.9922,103618.0
2015-12-09 11:05:00,57.16,57.19,57.13,57.13,54979.0,47.0004,47.0251,46.9758,46.9758,54979.0
2015-12-09 11:10:00,57.13,57.16,57.12,57.15,27756.0,46.9758,47.0004,46.9676,46.9922,27756.0
2015-12-09 11:15:00,57.14,57.14,57.03,57.04,33752.0,46.984,46.984,46.8936,46.9018,33752.0
2015-12-09 11:20:00,57.03,57.06,57.01,57.01,18098.0,46.8936,46.9182,46.8771,46.8771,18098.0
2015-12-09 11:25:00,57.0,57.01,56.97,56.98,12222.0,46.8689,46.8771,46.8442,46.8524,12222.0
2015-12-09 11:30:00,56.98,57.0,56.91,56.91,20760.0,46.8524,46.8689,46.7949,46.7949,20760.0
2015-12-09 11:35:00,56.91,56.93,56.89,56.92,23888.0,46.7949,46.8113,46.7784,46.8031,23888.0
2015-12-09 11:40:00,56.92,56.94,56.79,56.79,17098.0,46.8031,46.8196,46.6962,46.6962,17098.0
2015-12-09 11:45:00,56.78,56.79,56.66,56.71,78839.0,46.688,46.6962,46.5893,46.6304,78839.0
2015-12-09 11:50:00,56.7,56.78,56.7,56.78,7350.0,46.6222,46.688,46.6222,46.688,7350.0
2015-12-09 11:55:00,56.78,56.78,56.69,56.73,58327.0,46.688,46.688,46.614,46.6469,58327.0
2015-12-09 12:00:00,56.73,56.79,56.71,56.71,43804.0,46.6469,46.6962,46.6304,46.6304,43804.0
2015-12-09 12:05:00,56.73,56.76,56.71,56.76,37116.0,46.6469,46.6715,46.6304,46.6715,37116.0
2015-12-09 12:10:00,56.74,56.76,56.66,56.68,43308.0,46.6551,46.6715,46.5893,46.6058,43308.0
2015-12-09 12:15:00,56.67,56.72,56.59,56.6,25750.0,46.5975,46.6387,46.5318,46.54,25750.0
2015-12-09 12:20:00,56.59,56.6,56.51,56.55,52121.0,46.5318,46.54,46.466,46.4989,52121.0
2015-12-09 12:25:00,56.54,56.54,56.46,56.49,27715.0,46.4906,46.4906,46.4249,46.4495,27715.0
2015-12-09 12:30:00,56.48,56.48,56.41,56.43,38854.0,46.4413,46.4413,46.3838,46.4002,38854.0
2015-12-09 12:35:00,56.42,56.42,56.32,56.33,39234.0,46.392,46.392,46.3097,46.318,39234.0
2015-12-09 12:40:00,56.33,56.34,56.25,56.34,58314.0,46.318,46.3262,46.2522,46.3262,58314.0
2015-12-09 12:45:00,56.33,56.39,56.33,56.39,21502.0,46.318,46.3673,46.318,46.3673,21502.0
2015-12-09 12:50:00,56.38,56.41,56.35,56.36,49240.0,46.3591,46.3838,46.3344,46.3426,49240.0
2015-12-09 12:55:00,56.35,56.35,56.28,56.31,62581.0,46.3344,46.3344,46.2769,46.3015,62581.0
2015-12-09 13:00:00,56.31,56.44,56.28,56.39,93051.0,46.3015,46.4084,46.2769,46.3673,93051.0
2015-12-09 13:05:00,56.39,56.39,56.24,56.36,63647.0,46.3673,46.3673,46.244,46.3426,63647.0
2015-12-09 13:10:00,56.35,56.42,56.33,56.41,34946.0,46.3344,46.392,46.318,46.3838,34946.0
2015-12-09 13:15:00,56.39,56.43,56.34,56.35,54230.0,46.3673,46.4002,46.3262,46.3344,54230.0
2015-12-09 13:20:00,56.36,56.37,56.32,56.37,28162.0,46.3426,46.3509,46.3097,46.3509,28162.0
2015-12-09 13:25:00,56.37,56.38,56.3,56.34,61681.0,46.3509,46.3591,46.2933,46.3262,61681.0
2015-12-09 13:30:00,56.34,56.36,56.26,56.36,19856.0,46.3262,46.3426,46.2604,46.3426,19856.0
2015-12-09 13:35:00,56.36,56.38,56.32,56.37,9756.0,46.3426,46.3591,46.3097,46.3509,9756.0
2015-12-09 13:40:00,56.37,56.4,56.31,56.31,19967.0,46.3509,46.3755,46.3015,46.3015,19967.0
2015-12-09 13:45:00,56.31,56.38,56.29,56.38,41515.0,46.3015,46.3591,46.2851,46.3591,41515.0
2015-12-09 13:50:00,56.4,56.47,56.4,56.47,28156.0,46.3755,46.4331,46.3755,46.4331,28156.0
2015-12-09 13:55:00,56.48,56.5,56.41,56.41,39905.0,46.4413,46.4578,46.3838,46.3838,39905.0
2015-12-09 14:00:00,56.41,56.44,56.38,56.4,23598.0,46.3838,46.4084,46.3591,46.3755,23598.0
2015-12-09 14:05:00,56.38,56.41,56.37,56.38,22049.0,46.3591,46.3838,46.3509,46.3591,22049.0
2015-12-09 14:10:00,56.38,56.44,56.38,56.44,26314.0,46.3591,46.4084,46.3591,46.4084,26314.0
2015-12-09 14:15:00,56.44,56.46,56.38,56.4,104320.0,46.4084,46.4249,46.3591,46.3755,104320.0
2015-12-09 14:20:00,56.39,56.4,56.35,56.36,33877.0,46.3673,46.3755,46.3344,46.3426,33877.0
2015-12-09 14:25:00,56.37,56.4,56.35,56.4,18764.0,46.3509,46.3755,46.3344,46.3755,18764.0
2015-12-09 14:30:00,56.39,56.44,56.39,56.42,113701.0,46.3673,46.4084,46.3673,46.392,113701.0
2015-12-09 14:35:00,56.42,56.48,56.4,56.47,54799.0,46.392,46.4413,46.3755,46.4331,54799.0
2015-12-09 14:40:00,56.47,56.47,56.43,56.45,29697.0,46.4331,46.4331,46.4002,46.4166,29697.0
2015-12-09 14:45:00,56.46,56.46,56.38,56.41,21106.0,46.4249,46.4249,46.3591,46.3838,21106.0
2015-12-09 14:50:00,56.41,56.41,56.37,56.4,26919.0,46.3838,46.3838,46.3509,46.3755,26919.0
2015-12-09 14:55:00,56.41,56.41,56.36,56.37,41391.0,46.3838,46.3838,46.3426,46.3509,41391.0
2015-12-09 15:00:00,56.36,56.48,56.35,56.47,33919.0,46.3426,46.4413,46.3344,46.4331,33919.0
2015-12-09 15:05:00,56.46,56.46,56.42,56.44,55500.0,46.4249,46.4249,46.392,46.4084,55500.0
2015-12-09 15:10:00,56.44,56.47,56.42,56.43,65697.0,46.4084,46.4331,46.392,46.4002,65697.0
2015-12-09 15:15:00,56.44,56.46,56.4,56.42,40342.0,46.4084,46.4249,46.3755,46.392,40342.0
2015-12-09 15:20:00,56.42,56.55,56.42,56.54,111194.0,46.392,46.4989,46.392,46.4906,111194.0
2015-12-09 15:25:00,56.54,56.59,56.53,56.55,36997.0,46.4906,46.5318,46.4824,46.4989,36997.0
2015-12-09 15:30:00,56.55,56.63,56.54,56.59,101342.0,46.4989,46.5646,46.4906,46.5318,101342.0
2015-12-09 15:35:00,56.59,56.64,56.57,56.58,41164.0,46.5318,46.5729,46.5153,46.5235,41164.0
2015-12-09 15:40:00,56.58,56.62,56.56,56.56,62617.0,46.5235,46.5564,46.5071,46.5071,62617.0
2015-12-09 15:45:00,56.55,56.57,56.48,56.49,153821.0,46.4989,46.5153,46.4413,46.4495,153821.0
2015-12-09 15:50:00,56.48,56.53,56.48,56.53,75825.0,46.4413,46.4824,46.4413,46.4824,75825.0
2015-12-09 15:55:00,56.52,56.55,56.48,56.54,65330.0,46.4742,46.4989,46.4413,46.4906,65330.0
2015-12-10 09:30:00,56.53,56.64,56.5,56.51,79874.0,46.4824,46.5729,46.4578,46.466,79874.0
2015-12-10 09:35:00,56.51,56.64,56.5,56.62,47648.0,46.466,46.5729,46.4578,46.5564,47648.0
2015-12-10 09:40:00,56.62,56.69,56.62,56.68,41949.0,46.5564,46.614,46.5564,46.6058,41949.0
2015-12-10 09:45:00,56.67,56.74,56.66,56.67,53948.0,46.5975,46.6551,46.5893,46.5975,53948.0
2015-12-10 09:50:00,56.66,56.69,56.6,56.62,37970.0,46.5893,46.614,46.54,46.5564,37970.0
2015-12-10 09:55:00,56.61,56.62,56.54,56.58,34325.0,46.5482,46.5564,46.4906,46.5235,34325.0
2015-12-10 10:00:00,56.58,56.65,56.55,56.56,43819.0,46.5235,46.5811,46.4989,46.5071,43819.0
2015-12-10 10:05:00,56.57,56.61,56.55,56.55,34139.0,46.5153,46.5482,46.4989,46.4989,34139.0
2015-12-10 10:10:00,56.55,56.56,56.48,56.53,30608.0,46.4989,46.5071,46.4413,46.4824,30608.0
2015-12-10 10:15:00,56.51,56.6,56.5,56.59,40151.0,46.466,46.54,46.4578,46.5318,40151.0
2015-12-10 10:20:00,56.58,56.65,56.58,56.64,44503.0,46.5235,46.5811,46.5235,46.5729,44503.0
2015-12-10 10:25:00,56.65,56.68,56.64,56.65,39366.0,46.5811,46.6058,46.5729,46.5811,39366.0
2015-12-10 10:30:00,56.65,56.69,56.63,56.63,36784.0,46.5811,46.614,46.5646,46.5646,36784.0
2015-12-10 10:35:00,56.63,56.76,56.63,56.76,32662.0,46.5646,46.6715,46.5646,46.6715,32662.0
2015-12-10 10:40:00,56.76,56.86,56.75,56.86,32463.0,46.6715,46.7538,46.6633,46.7538,32463.0
2015-12-10 10:45:00,56.86,56.86,56.8,56.81,32543.0,46.7538,46.7538,46.7044,46.7127,32543.0
2015-12-10 10:50:00,56.81,56.82,56.76,56.77,11100.0,46.7127,46.7209,46.6715,46.6798,11100.0
2015-12-10 10:55:00,56.76,56.78,56.73,56.75,47530.0,46.6715,46.688,46.6469,46.6633,47530.0
2015-12-10 11:00:00,56.75,56.78,56.74,56.76,92639.0,46.6633,46.688,46.6551,46.6715,92639.0
2015-12-10 11:05:00,56.76,56.76,56.7,56.71,114766.0,46.6715,46.6715,46.6222,46.6304,114766.0
2015-12-10 11:10:00,56.71,56.72,56.67,56.69,146985.0,46.6304,46.6387,46.5975,46.614,146985.0
2015-12-10 11:15:00,56.69,56.73,56.69,56.71,34690.0,46.614,46.6469,46.614,46.6304,34690.0
2015-12-10 11:20:00,56.72,56.77,56.71,56.72,44765.0,46.6387,46.6798,46.6304,46.6387,44765.0
2015-12-10 11:25:00,56.73,56.75,56.68,56.68,42237.0,46.6469,46.6633,46.6058,46.6058,42237.0
2015-12-10 11:30:00,56.67,56.68,56.62,56.62,38162.0,46.5975,46.6058,46.5564,46.5564,38162.0
2015-12-10 11:35:00,56.64,56.66,56.63,56.65,12383.0,46.5729,46.5893,46.5646,46.5811,12383.0
2015-12-10 11:40:00,56.66,56.66,56.59,56.59,28072.0,46.5893,46.5893,46.5318,46.5318,28072.0
2015-12-10 11:45:00,56.6,56.64,56.58,56.63,22286.0,46.54,46.5729,46.5235,46.5646,22286.0
2015-12-10 11:50:00,56.63,56.64,56.57,56.57,22053.0,46.5646,46.5729,46.5153,46.5153,22053.0
2015-12-10 11:55:00,56.58,56.64,56.57,56.64,35944.0,46.5235,46.5729,46.5153,46.5729,35944.0
2015-12-10 12:00:00,56.62,56.64,56.59,56.62,16176.0,46.5564,46.5729,46.5318,46.5564,16176.0
2015-12-10 12:05:00,56.64,56.66,56.59,56.6,43936.0,46.5729,46.5893,46.5318,46.54,43936.0
2015-12-10 12:10:00,56.58,56.58,56.51,56.51,22566.0,46.5235,46.5235,46.466,46.466,22566.0
2015-12-10 12:15:00,56.51,56.54,56.49,56.5,12783.0,46.466,46.4906,46.4495,46.4578,12783.0
2015-12-10 12:20:00,56.5,56.55,56.49,56.54,29827.0,46.4578,46.4989,46.4495,46.4906,29827.0
2015-12-10 12:25:00,56.54,56.59,56.54,56.58,21903.0,46.4906,46.5318,46.4906,46.5235,21903.0
2015-12-10 12:30:00,56.59,56.59,56.51,56.53,17481.0,46.5318,46.5318,46.466,46.4824,17481.0
2015-12-10 12:35:00,56.53,56.57,56.51,56.51,16706.0,46.4824,46.5153,46.466,46.466,16706.0
2015-12-10 12:40:00,56.52,56.59,56.51,56.59,25945.0,46.4742,46.5318,46.466,46.5318,25945.0
2015-12-10 12:45:00,56.59,56.62,56.55,56.6,16563.0,46.5318,46.5564,46.4989,46.54,16563.0
2015-12-10 12:50:00,56.61,56.64,56.59,56.64,17000.0,46.5482,46.5729,46.5318,46.5729,17000.0
2015-12-10 12:55:00,56.64,56.71,56.64,56.7,19571.0,46.5729,46.6304,46.5729,46.6222,19571.0
2015-12-10 13:00:00,56.7,56.71,56.67,56.67,11273.0,46.6222,46.6304,46.5975,46.5975,11273.0
2015-12-10 13:05:00,56.67,56.68,56.64,56.68,33697.0,46.5975,46.6058,46.5729,46.6058,33697.0
2015-12-10 13:10:00,56.68,56.68,56.63,56.68,21261.0,46.6058,46.6058,46.5646,46.6058,21261.0
2015-12-10 13:15:00,56.67,56.68,56.64,56.66,23408.0,46.5975,46.6058,46.5729,46.5893,23408.0
2015-12-10 13:20:00,56.67,56.72,56.67,56.69,12936.0,46.5975,46.6387,46.5975,46.614,12936.0
2015-12-10 13:25:00,56.68,56.69,56.65,56.66,22557.0,46.6058,46.614,46.5811,46.5893,22557.0
2015-12-10 13:30:00,56.66,56.71,56.66,56.69,82419.0,46.5893,46.6304,46.5893,46.614,82419.0
2015-12-10 13:35:00,56.68,56.74,56.68,56.74,13055.0,46.6058,46.6551,46.6058,46.6551,13055.0
2015-12-10 13:40:00,56.74,56.74,56.67,56.71,79662.0,46.6551,46.6551,46.5975,46.6304,79662.0
2015-12-10 13:45:00,56.71,56.74,56.7,56.74,34581.0,46.6304,46.6551,46.6222,46.6551,34581.0
2015-12-10 13:50:00,56.73,56.74,56.7,56.73,18245.0,46.6469,46.6551,46.6222,46.6469,18245.0
2015-12-10 13:55:00,56.73,56.75,56.69,56.7,19991.0,46.6469,46.6633,46.614,46.6222,19991.0
2015-12-10 14:00:00,56.69,56.73,56.68,56.72,11337.0,46.614,46.6469,46.6058,46.6387,11337.0
2015-12-10 14:05:00,56.71,56.76,56.71,56.74,55312.0,46.6304,46.6715,46.6304,46.6551,55312.0
2015-12-10 14:10:00,56.75,56.75,56.69,56.7,38248.0,46.6633,46.6633,46.614,46.6222,38248.0
2015-12-10 14:15:00,56.71,56.76,56.71,56.76,10928.0,46.6304,46.6715,46.6304,46.6715,10928.0
2015-12-10 14:20:00,56.76,56.8,56.76,56.78,38359.0,46.6715,46.7044,46.6715,46.688,38359.0
2015-12-10 14:25:00,56.79,56.87,56.78,56.86,24039.0,46.6962,46.762,46.688,46.7538,24039.0
2015-12-10 14:30:00,56.87,56.88,56.83,56.84,68982.0,46.762,46.7702,46.7291,46.7373,68982.0
2015-12-10 14:35:00,56.84,56.85,56.81,56.83,68141.0,46.7373,46.7455,46.7127,46.7291,68141.0
2015-12-10 14:40:00,56.83,56.9,56.83,56.88,62721.0,46.7291,46.7867,46.7291,46.7702,62721.0
2015-12-10 14:45:00,56.88,56.88,56.84,56.84,23551.0,46.7702,46.7702,46.7373,46.7373,23551.0
2015-12-10 14:50:00,56.84,56.85,56.77,56.79,14544.0,46.7373,46.7455,46.6798,46.6962,14544.0
2015-12-10 14:55:00,56.78,56.79,56.77,56.78,11342.0,46.688,46.6962,46.6798,46.688,11342.0
2015-12-10 15:00:00,56.77,56.79,56.71,56.73,19440.0,46.6798,46.6962,46.6304,46.6469,19440.0
2015-12-10 15:05:00,56.72,56.73,56.68,56.68,15916.0,46.6387,46.6469,46.6058,46.6058,15916.0
2015-12-10 15:10:00,56.68,56.69,56.64,56.64,98677.0,46.6058,46.614,46.5729,46.5729,98677.0
2015-12-10 15:15:00,56.64,56.68,56.58,56.59,28659.0,46.5729,46.6058,46.5235,46.5318,28659.0
2015-12-10 15:20:00,56.6,56.61,56.55,56.58,52723.0,46.54,46.5482,46.4989,46.5235,52723.0
2015-12-10 15:25:00,56.58,56.61,56.55,56.61,31655.0,46.5235,46.5482,46.4989,46.5482,31655.0
2015-12-10 15:30:00,56.62,56.62,56.56,56.59,33950.0,46.5564,46.5564,46.5071,46.5318,33950.0
2015-12-10 15:35:00,56.59,56.61,56.56,56.59,23527.0,46.5318,46.5482,46.5071,46.5318,23527.0
2015-12-10 15:40:00,56.59,56.65,56.59,56.6,128702.0,46.5318,46.5811,46.5318,46.54,128702.0
2015-12-10 15:45:00,56.59,56.63,56.55,56.57,30289.0,46.5318,46.5646,46.4989,46.5153,30289.0
2015-12-10 15:50:00,56.57,56.57,56.49,56.51,88985.0,46.5153,46.5153,46.4495,46.466,88985.0
2015-12-10 15:55:00,56.51,56.56,56.47,56.53,425452.0,46.466,46.5071,46.4331,46.4824,425452.0
2015-12-11 09:30:00,55.83,55.97,55.77,55.85,74371.0,45.9068,46.022,45.8575,45.9233,74371.0
2015-12-11 09:35:00,55.86,55.89,55.76,55.79,62025.0,45.9315,45.9562,45.8493,45.874,62025.0
2015-12-11 09:40:00,55.79,55.85,55.79,55.84,25832.0,45.874,45.9233,45.874,45.9151,25832.0
2015-12-11 09:45:00,55.82,55.82,55.71,55.73,43466.0,45.8986,45.8986,45.8082,45.8246,43466.0
2015-12-11 09:50:00,55.7,55.7,55.63,55.68,27433.0,45.7999,45.7999,45.7424,45.7835,27433.0
2015-12-11 09:55:00,55.68,55.72,55.66,55.67,36659.0,45.7835,45.8164,45.7671,45.7753,36659.0
2015-12-11 10:00:00,55.66,55.77,55.64,55.75,120467.0,45.7671,45.8575,45.7506,45.8411,120467.0
2015-12-11 10:05:00,55.76,55.83,55.72,55.72,66418.0,45.8493,45.9068,45.8164,45.8164,66418.0
2015-12-11 10:10:00,55.72,55.82,55.72,55.82,65679.0,45.8164,45.8986,45.8164,45.8986,65679.0
2015-12-11 10:15:00,55.81,55.83,55.75,55.78,48714.0,45.8904,45.9068,45.8411,45.8657,48714.0
2015-12-11 10:20:00,55.77,55.78,55.72,55.78,22445.0,45.8575,45.8657,45.8164,45.8657,22445.0
2015-12-11 10:25:00,55.77,55.88,55.77,55.86,17886.0,45.8575,45.948,45.8575,45.9315,17886.0
2015-12-11 10:30:00,55.87,55.92,55.82,55.83,17012.0,45.9397,45.9808,45.8986,45.9068,17012.0
2015-12-11 10:35:00,55.83,55.84,55.79,55.81,32317.0,45.9068,45.9151,45.874,45.8904,32317.0
2015-12-11 10:40:00,55.8,55.86,55.8,55.8,23795.0,45.8822,45.9315,45.8822,45.8822,23795.0
2015-12-11 10:45:00,55.8,55.83,55.78,55.8,28654.0,45.8822,45.9068,45.8657,45.8822,28654.0
2015-12-11 10:50:00,55.79,55.8,55.75,55.8,45990.0,45.874,45.8822,45.8411,45.8822,45990.0
2015-12-11 10:55:00,55.79,55.79,55.7,55.71,44570.0,45.874,45.874,45.7999,45.8082,44570.0
2015-12-11 11:00:00,55.71,55.75,55.67,55.67,45737.0,45.8082,45.8411,45.7753,45.7753,45737.0
2015-12-11 11:05:00,55.67,55.77,55.67,55.74,36977.0,45.7753,45.8575,45.7753,45.8328,36977.0
2015-12-11 11:10:00,55.72,55.75,55.69,55.73,23754.0,45.8164,45.8411,45.7917,45.8246,23754.0
2015-12-11 11:15:00,55.75,55.82,55.72,55.81,33128.0,45.8411,45.8986,45.8164,45.8904,33128.0
2015-12-11 11:20:00,55.79,55.84,55.77,55.79,43855.0,45.874,45.9151,45.8575,45.874,43855.0
2015-12-11 11:25:00,55.79,55.79,55.7,55.73,41680.0,45.874,45.874,45.7999,45.8246,41680.0
2015-12-11 11:30:00,55.73,55.75,55.65,55.66,23464.0,45.8246,45.8411,45.7588,45.7671,23464.0
2015-12-11 11:35:00,55.65,55.75,55.61,55.71,315664.0,45.7588,45.8411,45.7259,45.8082,315664.0
2015-12-11 11:40:00,55.71,55.81,55.7,55.79,28459.0,45.8082,45.8904,45.7999,45.874,28459.0
2015-12-11 11:45:00,55.79,55.8,55.74,55.77,45087.0,45.874,45.8822,45.8328,45.8575,45087.0
2015-12-11 11:50:00,55.77,55.77,55.71,55.75,73437.0,45.8575,45.8575,45.8082,45.8411,73437.0
2015-12-11 11:55:00,55.75,55.75,55.67,55.68,30334.0,45.8411,45.8411,45.7753,45.7835,30334.0
2015-12-11 12:00:00,55.67,55.68,55.63,55.66,17971.0,45.7753,45.7835,45.7424,45.7671,17971.0
2015-12-11 12:05:00,55.66,55.67,55.57,55.58,50211.0,45.7671,45.7753,45.6931,45.7013,50211.0
2015-12-11 12:10:00,55.58,55.59,55.55,55.57,30893.0,45.7013,45.7095,45.6766,45.6931,30893.0
2015-12-11 12:15:00,55.57,55.57,55.5,55.52,103384.0,45.6931,45.6931,45.6355,45.6519,103384.0
2015-12-11 12:20:00,55.52,55.55,55.5,55.52,54765.0,45.6519,45.6766,45.6355,45.6519,54765.0
2015-12-11 12:25:00,55.52,55.53,55.46,55.51,19954.0,45.6519,45.6602,45.6026,45.6437,19954.0
2015-12-11 12:30:00,55.5,55.54,55.47,55.54,19744.0,45.6355,45.6684,45.6108,45.6684,19744.0
2015-12-11 12:35:00,55.54,55.55,55.51,55.51,30861.0,45.6684,45.6766,45.6437,45.6437,30861.0
2015-12-11 12:40:00,55.5,55.53,55.47,55.53,16756.0,45.6355,45.6602,45.6108,45.6602,16756.0
2015-12-11 12:45:00,55.51,55.55,55.5,55.51,12817.0,45.6437,45.6766,45.6355,45.6437,12817.0
2015-12-11 12:50:00,55.51,55.51,55.44,55.48,62245.0,45.6437,45.6437,45.5862,45.619,62245.0
2015-12-11 12:55:00,55.49,55.53,55.49,55.53,7842.0,45.6273,45.6602,45.6273,45.6602,7842.0
2015-12-11 13:00:00,55.52,55.58,55.52,55.57,20194.0,45.6519,45.7013,45.6519,45.6931,20194.0
2015-12-11 13:05:00,55.57,55.6,55.56,55.58,18580.0,45.6931,45.7177,45.6848,45.7013,18580.0
2015-12-11 13:10:00,55.58,55.6,55.58,55.6,12140.0,45.7013,45.7177,45.7013,45.7177,12140.0
2015-12-11 13:15:00,55.61,55.65,55.55,55.64,60060.0,45.7259,45.7588,45.6766,45.7506,60060.0
2015-12-11 13:20:00,55.64,55.64,55.57,55.58,35780.0,45.7506,45.7506,45.6931,45.7013,35780.0
2015-12-11 13:25:00,55.56,55.58,55.52,55.52,32148.0,45.6848,45.7013,45.6519,45.6519,32148.0
2015-12-11 13:30:00,55.51,55.55,55.48,55.51,28777.0,45.6437,45.6766,45.619,45.6437,28777.0
2015-12-11 13:35:00,55.52,55.54,55.52,55.54,8311.0,45.6519,45.6684,45.6519,45.6684,8311.0
2015-12-11 13:40:00,55.54,55.58,55.52,55.55,17608.0,45.6684,45.7013,45.6519,45.6766,17608.0
2015-12-11 13:45:00,55.55,55.59,55.55,55.57,59502.0,45.6766,45.7095,45.6766,45.6931,59502.0
2015-12-11 13:50:00,55.56,55.61,55.56,55.59,23843.0,45.6848,45.7259,45.6848,45.7095,23843.0
2015-12-11 13:55:00,55.59,55.61,55.55,55.56,40447.0,45.7095,45.7259,45.6766,45.6848,40447.0
2015-12-11 14:00:00,55.57,55.61,55.56,55.59,15586.0,45.6931,45.7259,45.6848,45.7095,15586.0
2015-12-11 14:05:00,55.58,55.59,55.57,55.59,33188.0,45.7013,45.7095,45.6931,45.7095,33188.0
2015-12-11 14:10:00,55.59,55.64,55.59,55.63,44602.0,45.7095,45.7506,45.7095,45.7424,44602.0
2015-12-11 14:15:00,55.63,55.69,55.62,55.68,52958.0,45.7424,45.7917,45.7342,45.7835,52958.0
2015-12-11 14:20:00,55.67,55.68,55.6,55.6,10971.0,45.7753,45.7835,45.7177,45.7177,10971.0
2015-12-11 14:25:00,55.6,55.61,55.58,55.61,5451.0,45.7177,45.7259,45.7013,45.7259,5451.0
2015-12-11 14:30:00,55.61,55.62,55.58,55.6,33869.0,45.7259,45.7342,45.7013,45.7177,33869.0
2015-12-11 14:35:00,55.6,55.65,55.6,55.64,13737.0,45.7177,45.7588,45.7177,45.7506,13737.0
2015-12-11 14:40:00,55.65,55.65,55.59,55.64,35391.0,45.7588,45.7588,45.7095,45.7506,35391.0
2015-12-11 14:45:00,55.63,55.63,55.58,55.59,11122.0,45.7424,45.7424,45.7013,45.7095,11122.0
2015-12-11 14:50:00,55.58,55.62,55.57,55.6,32876.0,45.7013,45.7342,45.6931,45.7177,32876.0
2015-12-11 14:55:00,55.59,55.59,55.57,55.57,9965.0,45.7095,45.7095,45.6931,45.6931,9965.0
2015-12-11 15:00:00,55.57,55.61,55.57,55.57,33601.0,45.6931,45.7259,45.6931,45.6931,33601.0
2015-12-11 15:05:00,55.56,55.57,55.46,55.47,46199.0,45.6848,45.6931,45.6026,45.6108,46199.0
2015-12-11 15:10:00,55.47,55.5,55.44,55.46,38903.0,45.6108,45.6355,45.5862,45.6026,38903.0
2015-12-11 15:15:00,55.46,55.47,55.39,55.39,35731.0,45.6026,45.6108,45.545,45.545,35731.0
2015-12-11 15:20:00,55.39,55.4,55.35,55.35,59924.0,45.545,45.5533,45.5122,45.5122,59924.0
2015-12-11 15:25:00,55.35,55.43,55.34,55.43,47253.0,45.5122,45.5779,45.5039,45.5779,47253.0
2015-12-11 15:30:00,55.43,55.45,55.38,55.41,29573.0,45.5779,45.5944,45.5368,45.5615,29573.0
2015-12-11 15:35:00,55.43,55.48,55.4,55.41,61271.0,45.5779,45.619,45.5533,45.5615,61271.0
2015-12-11 15:40:00,55.4,55.44,55.37,55.39,46671.0,45.5533,45.5862,45.5286,45.545,46671.0
2015-12-11 15:45:00,55.4,55.44,55.39,55.43,22035.0,45.5533,45.5862,45.545,45.5779,22035.0
2015-12-11 15:50:00,55.43,55.47,55.39,55.39,24710.0,45.5779,45.6108,45.545,45.545,24710.0
2015-12-11 15:55:00,55.39,55.45,55.36,55.42,50651.0,45.545,45.5944,45.5204,45.5697,50651.0
2015-12-14 09:30:00,55.58,55.63,55.49,55.63,64311.0,45.7013,45.7424,45.6273,45.7424,64311.0
2015-12-14 09:35:00,55.64,55.68,55.53,55.56,50176.0,45.7506,45.7835,45.6602,45.6848,50176.0
2015-12-14 09:40:00,55.53,55.53,55.43,55.43,23737.0,45.6602,45.6602,45.5779,45.5779,23737.0
2015-12-14 09:45:00,55.43,55.58,55.42,55.56,21570.0,45.5779,45.7013,45.5697,45.6848,21570.0
2015-12-14 09:50:00,55.55,55.59,55.48,55.51,31946.0,45.6766,45.7095,45.619,45.6437,31946.0
2015-12-14 09:55:00,55.51,55.51,55.39,55.41,33600.0,45.6437,45.6437,45.545,45.5615,33600.0
2015-12-14 10:00:00,55.41,55.46,55.39,55.42,44749.0,45.5615,45.6026,45.545,45.5697,44749.0
2015-12-14 10:05:00,55.43,55.59,55.42,55.55,79315.0,45.5779,45.7095,45.5697,45.6766,79315.0
2015-12-14 10:10:00,55.55,55.56,55.27,55.35,103121.0,45.6766,45.6848,45.4464,45.5122,103121.0
2015-12-14 10:15:00,55.35,55.67,55.34,55.41,229968.0,45.5122,45.7753,45.5039,45.5615,229968.0
2015-12-14 10:20:00,55.37,55.4,55.31,55.34,12731.0,45.5286,45.5533,45.4793,45.5039,12731.0
2015-12-14 10:25:00,55.33,55.37,55.18,55.21,37543.0,45.4957,45.5286,45.3724,45.397,37543.0
2015-12-14 10:30:00,55.2,55.3,55.18,55.29,57455.0,45.3888,45.471,45.3724,45.4628,57455.0
2015-12-14 10:35:00,55.29,55.35,55.26,55.35,22559.0,45.4628,45.5122,45.4382,45.5122,22559.0
2015-12-14 10:40:00,55.36,55.38,55.31,55.35,34638.0,45.5204,45.5368,45.4793,45.5122,34638.0
2015-12-14 10:45:00,55.36,55.38,55.28,55.28,27181.0,45.5204,45.5368,45.4546,45.4546,27181.0
2015-12-14 10:50:00,55.27,55.3,55.22,55.23,41589.0,45.4464,45.471,45.4053,45.4135,41589.0
2015-12-14 10:55:00,55.24,55.34,55.24,55.3,49915.0,45.4217,45.5039,45.4217,45.471,49915.0
2015-12-14 11:00:00,55.3,55.32,55.21,55.25,94369.0,45.471,45.4875,45.397,45.4299,94369.0
2015-12-14 11:05:00,55.24,55.27,55.16,55.17,60622.0,45.4217,45.4464,45.3559,45.3641,60622.0
2015-12-14 11:10:00,55.17,55.2,55.07,55.13,83212.0,45.3641,45.3888,45.2819,45.3313,83212.0
2015-12-14 11:15:00,55.11,55.14,55.01,55.05,51582.0,45.3148,45.3395,45.2326,45.2655,51582.0
2015-12-14 11:20:00,55.05,55.12,55.05,55.09,38502.0,45.2655,45.323,45.2655,45.2984,38502.0
2015-12-14 11:25:00,55.09,55.09,55.02,55.06,50708.0,45.2984,45.2984,45.2408,45.2737,50708.0
2015-12-14 11:30:00,55.05,55.05,54.96,54.99,31610.0,45.2655,45.2655,45.1915,45.2161,31610.0
2015-12-14 11:35:00,55.01,55.02,54.93,55.0,45759.0,45.2326,45.2408,45.1668,45.2244,45759.0
2015-12-14 11:40:00,55.0,55.08,54.95,55.05,46913.0,45.2244,45.2901,45.1833,45.2655,46913.0
2015-12-14 11:45:00,55.06,55.07,54.97,55.01,40641.0,45.2737,45.2819,45.1997,45.2326,40641.0
2015-12-14 11:50:00,55.01,55.1,54.99,55.1,57692.0,45.2326,45.3066,45.2161,45.3066,57692.0
2015-12-14 11:55:00,55.1,55.17,55.09,55.16,34911.0,45.3066,45.3641,45.2984,45.3559,34911.0
2015-12-14 12:00:00,55.18,55.21,55.15,55.16,33507.0,45.3724,45.397,45.3477,45.3559,33507.0
2015-12-14 12:05:00,55.16,55.29,55.14,55.29,24097.0,45.3559,45.4628,45.3395,45.4628,24097.0
2015-12-14 12:10:00,55.3,55.34,55.27,55.28,20891.0,45.471,45.5039,45.4464,45.4546,20891.0
2015-12-14 12:15:00,55.28,55.37,55.26,55.34,17256.0,45.4546,45.5286,45.4382,45.5039,17256.0
2015-12-14 12:20:00,55.35,55.39,55.29,55.38,16068.0,45.5122,45.545,45.4628,45.5368,16068.0
2015-12-14 12:25:00,55.4,55.44,55.38,55.43,24816.0,45.5533,45.5862,45.5368,45.5779,24816.0
2015-12-14 12:30:00,55.44,55.46,55.38,55.41,13536.0,45.5862,45.6026,45.5368,45.5615,13536.0
2015-12-14 12:35:00,55.39,55.43,55.38,55.38,13229.0,45.545,45.5779,45.5368,45.5368,13229.0
2015-12-14 12:40:00,55.37,55.37,55.3,55.3,17434.0,45.5286,45.5286,45.471,45.471,17434.0
2015-12-14 12:45:00,55.3,55.36,55.27,55.27,13338.0,45.471,45.5204,45.4464,45.4464,13338.0
2015-12-14 12:50:00,55.27,55.41,55.26,55.41,14635.0,45.4464,45.5615,45.4382,45.5615,14635.0
2015-12-14 12:55:00,55.41,55.51,55.39,55.5,16740.0,45.5615,45.6437,45.545,45.6355,16740.0
2015-12-14 13:00:00,55.5,55.54,55.44,55.46,79520.0,45.6355,45.6684,45.5862,45.6026,79520.0
2015-12-14 13:05:00,55.47,55.48,55.43,55.44,18176.0,45.6108,45.619,45.5779,45.5862,18176.0
2015-12-14 13:10:00,55.44,55.45,55.37,55.38,34070.0,45.5862,45.5944,45.5286,45.5368,34070.0
2015-12-14 13:15:00,55.38,55.39,55.35,55.39,17087.0,45.5368,45.545,45.5122,45.545,17087.0
2015-12-14 13:20:00,55.37,55.39,55.34,55.34,16712.0,45.5286,45.545,45.5039,45.5039,16712.0
2015-12-14 13:25:00,55.34,55.35,55.3,55.35,11235.0,45.5039,45.5122,45.471,45.5122,11235.0
2015-12-14 13:30:00,55.35,55.38,55.31,55.35,33452.0,45.5122,45.5368,45.4793,45.5122,33452.0
2015-12-14 13:35:00,55.34,55.36,55.28,55.29,37978.0,45.5039,45.5204,45.4546,45.4628,37978.0
2015-12-14 13:40:00,55.28,55.31,55.25,55.26,16481.0,45.4546,45.4793,45.4299,45.4382,16481.0
2015-12-14 13:45:00,55.26,55.29,55.22,55.28,17684.0,45.4382,45.4628,45.4053,45.4546,17684.0
2015-12-14 13:50:00,55.28,55.3,55.25,55.3,14607.0,45.4546,45.471,45.4299,45.471,14607.0
2015-12-14 13:55:00,55.29,55.34,55.27,55.33,23437.0,45.4628,45.5039,45.4464,45.4957,23437.0
2015-12-14 14:00:00,55.34,55.35,55.24,55.27,37432.0,45.5039,45.5122,45.4217,45.4464,37432.0
2015-12-14 14:05:00,55.28,55.36,55.28,55.34,47611.0,45.4546,45.5204,45.4546,45.5039,47611.0
2015-12-14 14:10:00,55.34,55.43,55.32,55.37,34849.0,45.5039,45.5779,45.4875,45.5286,34849.0
2015-12-14 14:15:00,55.38,55.39,55.34,55.39,52507.0,45.5368,45.545,45.5039,45.545,52507.0
2015-12-14 14:20:00,55.39,55.39,55.33,55.35,114716.0,45.545,45.545,45.4957,45.5122,114716.0
2015-12-14 14:25:00,55.35,55.35,55.3,55.34,97768.0,45.5122,45.5122,45.471,45.5039,97768.0
2015-12-14 14:30:00,55.33,55.33,55.29,55.32,115803.0,45.4957,45.4957,45.4628,45.4875,115803.0
2015-12-14 14:35:00,55.32,55.35,55.3,55.35,26189.0,45.4875,45.5122,45.471,45.5122,26189.0
2015-12-14 14:40:00,55.35,55.37,55.33,55.33,24990.0,45.5122,45.5286,45.4957,45.4957,24990.0
2015-12-14 14:45:00,55.34,55.42,55.33,55.41,133337.0,45.5039,45.5697,45.4957,45.5615,133337.0
2015-12-14 14:50:00,55.41,55.5,55.4,55.5,20826.0,45.5615,45.6355,45.5533,45.6355,20826.0
2015-12-14 14:55:00,55.49,55.5,55.43,55.45,25431.0,45.6273,45.6355,45.5779,45.5944,25431.0
2015-12-14 15:00:00,55.43,55.44,55.38,55.4,21552.0,45.5779,45.5862,45.5368,45.5533,21552.0
2015-12-14 15:05:00,55.4,55.42,55.32,55.36,48186.0,45.5533,45.5697,45.4875,45.5204,48186.0
2015-12-14 15:10:00,55.33,55.37,55.32,55.33,29720.0,45.4957,45.5286,45.4875,45.4957,29720.0
2015-12-14 15:15:00,55.32,55.4,55.3,55.39,82764.0,45.4875,45.5533,45.471,45.545,82764.0
2015-12-14 15:20:00,55.38,55.4,55.36,55.39,43029.0,45.5368,45.5533,45.5204,45.545,43029.0
2015-12-14 15:25:00,55.39,55.43,55.37,55.41,19923.0,45.545,45.5779,45.5286,45.5615,19923.0
2015-12-14 15:30:00,55.41,55.46,55.4,55.44,107909.0,45.5615,45.6026,45.5533,45.5862,107909.0
2015-12-14 15:35:00,55.43,55.51,55.42,55.46,49333.0,45.5779,45.6437,45.5697,45.6026,49333.0
2015-12-14 15:40:00,55.47,55.47,55.39,55.4,46490.0,45.6108,45.6108,45.545,45.5533,46490.0
2015-12-14 15:45:00,55.4,55.53,55.39,55.53,40450.0,45.5533,45.6602,45.545,45.6602,40450.0
2015-12-14 15:50:00,55.52,55.61,55.5,55.61,39308.0,45.6519,45.7259,45.6355,45.7259,39308.0
2015-12-14 15:55:00,55.6,55.64,55.55,55.63,61874.0,45.7177,45.7506,45.6766,45.7424,61874.0
2015-12-15 09:30:00,56.13,56.26,56.04,56.2,79645.0,46.1535,46.2604,46.0795,46.2111,79645.0
2015-12-15 09:35:00,56.2,56.22,56.15,56.21,75298.0,46.2111,46.2275,46.17,46.2193,75298.0
2015-12-15 09:40:00,56.23,56.28,56.23,56.26,13818.0,46.2357,46.2769,46.2357,46.2604,13818.0
2015-12-15 09:45:00,56.28,56.31,56.26,56.31,55273.0,46.2769,46.3015,46.2604,46.3015,55273.0
2015-12-15 09:50:00,56.32,56.33,56.26,56.26,69320.0,46.3097,46.318,46.2604,46.2604,69320.0
2015-12-15 09:55:00,56.27,56.3,56.26,56.29,50076.0,46.2686,46.2933,46.2604,46.2851,50076.0
2015-12-15 10:00:00,56.3,56.31,56.24,56.26,28826.0,46.2933,46.3015,46.244,46.2604,28826.0
2015-12-15 10:05:00,56.25,56.28,56.24,56.25,12501.0,46.2522,46.2769,46.244,46.2522,12501.0
2015-12-15 10:10:00,56.24,56.26,56.23,56.25,22215.0,46.244,46.2604,46.2357,46.2522,22215.0
2015-12-15 10:15:00,56.24,56.24,56.18,56.18,15341.0,46.244,46.244,46.1946,46.1946,15341.0
2015-12-15 10:20:00,56.19,56.2,56.14,56.19,7847.0,46.2029,46.2111,46.1617,46.2029,7847.0
2015-12-15 10:25:00,56.2,56.24,56.19,56.21,10585.0,46.2111,46.244,46.2029,46.2193,10585.0
2015-12-15 10:30:00,56.21,56.22,56.14,56.14,8912.0,46.2193,46.2275,46.1617,46.1617,8912.0
2015-12-15 10:35:00,56.13,56.17,56.12,56.16,15653.0,46.1535,46.1864,46.1453,46.1782,15653.0
2015-12-15 10:40:00,56.16,56.2,56.15,56.17,25352.0,46.1782,46.2111,46.17,46.1864,25352.0
2015-12-15 10:45:00,56.17,56.23,56.15,56.22,13379.0,46.1864,46.2357,46.17,46.2275,13379.0
2015-12-15 10:50:00,56.22,56.24,56.21,56.23,4233.0,46.2275,46.244,46.2193,46.2357,4233.0
2015-12-15 10:55:00,56.22,56.22,56.17,56.17,204796.0,46.2275,46.2275,46.1864,46.1864,204796.0
2015-12-15 11:00:00,56.17,56.17,56.12,56.15,13912.0,46.1864,46.1864,46.1453,46.17,13912.0
2015-12-15 11:05:00,56.14,56.18,56.14,56.15,25408.0,46.1617,46.1946,46.1617,46.17,25408.0
2015-12-15 11:10:00,56.16,56.17,56.12,56.14,22262.0,46.1782,46.1864,46.1453,46.1617,22262.0
2015-12-15 11:15:00,56.14,56.2,56.13,56.16,17256.0,46.1617,46.2111,46.1535,46.1782,17256.0
2015-12-15 11:20:00,56.15,56.18,56.15,56.18,65049.0,46.17,46.1946,46.17,46.1946,65049.0
2015-12-15 11:25:00,56.18,56.24,56.16,56.19,55177.0,46.1946,46.244,46.1782,46.2029,55177.0
2015-12-15 11:30:00,56.19,56.22,56.15,56.16,54139.0,46.2029,46.2275,46.17,46.1782,54139.0
2015-12-15 11:35:00,56.16,56.18,56.14,56.14,60930.0,46.1782,46.1946,46.1617,46.1617,60930.0
2015-12-15 11:40:00,56.14,56.15,56.05,56.06,17441.0,46.1617,46.17,46.0877,46.096,17441.0
2015-12-15 11:45:00,56.06,56.09,56.03,56.04,54155.0,46.096,46.1206,46.0713,46.0795,54155.0
2015-12-15 11:50:00,56.03,56.1,56.03,56.1,75981.0,46.0713,46.1289,46.0713,46.1289,75981.0
2015-12-15 11:55:00,56.1,56.13,56.09,56.12,86911.0,46.1289,46.1535,46.1206,46.1453,86911.0
2015-12-15 12:00:00,56.11,56.18,56.1,56.15,48898.0,46.1371,46.1946,46.1289,46.17,48898.0
2015-12-15 12:05:00,56.15,56.22,56.15,56.2,15559.0,46.17,46.2275,46.17,46.2111,15559.0
2015-12-15 12:10:00,56.2,56.21,56.17,56.18,14539.0,46.2111,46.2193,46.1864,46.1946,14539.0
2015-12-15 12:15:00,56.16,56.21,56.16,56.19,41451.0,46.1782,46.2193,46.1782,46.2029,41451.0
2015-12-15 12:20:00,56.18,56.24,56.17,56.21,33021.0,46.1946,46.244,46.1864,46.2193,33021.0
2015-12-15 12:25:00,56.2,56.24,56.19,56.23,23098.0,46.2111,46.244,46.2029,46.2357,23098.0
2015-12-15 12:30:00,56.23,56.34,56.22,56.33,50848.0,46.2357,46.3262,46.2275,46.318,50848.0
2015-12-15 12:35:00,56.33,56.39,56.32,56.36,104674.0,46.318,46.3673,46.3097,46.3426,104674.0
2015-12-15 12:40:00,56.36,56.37,56.31,56.32,17206.0,46.3426,46.3509,46.3015,46.3097,17206.0
2015-12-15 12:45:00,56.32,56.33,56.3,56.31,11012.0,46.3097,46.318,46.2933,46.3015,11012.0
2015-12-15 12:50:00,56.33,56.33,56.3,56.31,32594.0,46.318,46.318,46.2933,46.3015,32594.0
2015-12-15 12:55:00,56.34,56.36,56.32,56.35,15052.0,46.3262,46.3426,46.3097,46.3344,15052.0
2015-12-15 13:00:00,56.35,56.36,56.3,56.31,40492.0,46.3344,46.3426,46.2933,46.3015,40492.0
2015-12-15 13:05:00,56.31,56.32,56.29,56.3,9307.0,46.3015,46.3097,46.2851,46.2933,9307.0
2015-12-15 13:10:00,56.29,56.29,56.25,56.28,60115.0,46.2851,46.2851,46.2522,46.2769,60115.0
2015-12-15 13:15:00,56.28,56.29,56.25,56.25,23136.0,46.2769,46.2851,46.2522,46.2522,23136.0
2015-12-15 13:20:00,56.26,56.26,56.22,56.25,8208.0,46.2604,46.2604,46.2275,46.2522,8208.0
2015-12-15 13:25:00,56.25,56.26,56.2,56.2,14421.0,46.2522,46.2604,46.2111,46.2111,14421.0
2015-12-15 13:30:00,56.2,56.22,56.16,56.18,11000.0,46.2111,46.2275,46.1782,46.1946,11000.0
2015-12-15 13:35:00,56.19,56.23,56.18,56.23,18793.0,46.2029,46.2357,46.1946,46.2357,18793.0
2015-12-15 13:40:00,56.22,56.23,56.19,56.2,11900.0,46.2275,46.2357,46.2029,46.2111,11900.0
2015-12-15 13:45:00,56.21,56.24,56.2,56.23,20690.0,46.2193,46.244,46.2111,46.2357,20690.0
2015-12-15 13:50:00,56.24,56.28,56.24,56.28,18800.0,46.244,46.2769,46.244,46.2769,18800.0
2015-12-15 13:55:00,56.28,56.32,56.28,56.3,21047.0,46.2769,46.3097,46.2769,46.2933,21047.0
2015-12-15 14:00:00,56.29,56.32,56.25,56.3,48386.0,46.2851,46.3097,46.2522,46.2933,48386.0
2015-12-15 14:05:00,56.3,56.32,56.28,56.28,40158.0,46.2933,46.3097,46.2769,46.2769,40158.0
2015-12-15 14:10:00,56.29,56.3,56.27,56.29,79350.0,46.2851,46.2933,46.2686,46.2851,79350.0
2015-12-15 14:15:00,56.3,56.34,56.28,56.33,59594.0,46.2933,46.3262,46.2769,46.318,59594.0
2015-12-15 14:20:00,56.33,56.35,56.32,56.33,79607.0,46.318,46.3344,46.3097,46.318,79607.0
2015-12-15 14:25:00,56.32,56.33,56.29,56.3,51489.0,46.3097,46.318,46.2851,46.2933,51489.0
2015-12-15 14:30:00,56.3,56.34,56.3,56.32,98501.0,46.2933,46.3262,46.2933,46.3097,98501.0
2015-12-15 14:35:00,56.32,56.34,56.31,56.31,70667.0,46.3097,46.3262,46.3015,46.3015,70667.0
2015-12-15 14:40:00,56.3,56.34,56.3,56.34,141571.0,46.2933,46.3262,46.2933,46.3262,141571.0
2015-12-15 14:45:00,56.34,56.35,56.31,56.31,80765.0,46.3262,46.3344,46.3015,46.3015,80765.0
2015-12-15 14:50:00,56.31,56.32,56.3,56.32,115610.0,46.3015,46.3097,46.2933,46.3097,115610.0
2015-12-15 14:55:00,56.32,56.32,56.28,56.31,86221.0,46.3097,46.3097,46.2769,46.3015,86221.0
2015-12-15 15:00:00,56.3,56.31,56.25,56.26,38592.0,46.2933,46.3015,46.2522,46.2604,38592.0
2015-12-15 15:05:00,56.26,56.26,56.23,56.25,29344.0,46.2604,46.2604,46.2357,46.2522,29344.0
2015-12-15 15:10:00,56.25,56.25,56.2,56.2,21349.0,46.2522,46.2522,46.2111,46.2111,21349.0
2015-12-15 15:15:00,56.21,56.21,56.17,56.21,26339.0,46.2193,46.2193,46.1864,46.2193,26339.0
2015-12-15 15:20:00,56.21,56.22,56.18,56.18,34883.0,46.2193,46.2275,46.1946,46.1946,34883.0
2015-12-15 15:25:00,56.17,56.2,56.16,56.16,19215.0,46.1864,46.2111,46.1782,46.1782,19215.0
2015-12-15 15:30:00,56.15,56.15,56.11,56.13,220427.0,46.17,46.17,46.1371,46.1535,220427.0
2015-12-15 15:35:00,56.13,56.17,56.1,56.16,81648.0,46.1535,46.1864,46.1289,46.1782,81648.0
2015-12-15 15:40:00,56.16,56.18,56.13,56.18,48218.0,46.1782,46.1946,46.1535,46.1946,48218.0
2015-12-15 15:45:00,56.17,56.23,56.15,56.2,33872.0,46.1864,46.2357,46.17,46.2111,33872.0
2015-12-15 15:50:00,56.2,56.2,56.14,56.16,38243.0,46.2111,46.2111,46.1617,46.1782,38243.0
2015-12-15 15:55:00,56.16,56.18,56.14,56.17,62179.0,46.1782,46.1946,46.1617,46.1864,62179.0
2015-12-16 09:30:00,56.61,56.74,56.54,56.69,49541.0,46.5482,46.6551,46.4906,46.614,49541.0
2015-12-16 09:35:00,56.69,56.7,56.64,56.67,38084.0,46.614,46.6222,46.5729,46.5975,38084.0
2015-12-16 09:40:00,56.67,56.7,56.64,56.67,16652.0,46.5975,46.6222,46.5729,46.5975,16652.0
2015-12-16 09:45:00,56.68,56.71,56.61,56.61,11794.0,46.6058,46.6304,46.5482,46.5482,11794.0
2015-12-16 09:50:00,56.61,56.66,56.6,56.65,10231.0,46.5482,46.5893,46.54,46.5811,10231.0
2015-12-16 09:55:00,56.66,56.68,56.61,56.61,107273.0,46.5893,46.6058,46.5482,46.5482,107273.0
2015-12-16 10:00:00,56.61,56.65,56.6,56.61,11104.0,46.5482,46.5811,46.54,46.5482,11104.0
2015-12-16 10:05:00,56.61,56.62,56.57,56.57,54010.0,46.5482,46.5564,46.5153,46.5153,54010.0
2015-12-16 10:10:00,56.57,56.6,56.55,56.59,24114.0,46.5153,46.54,46.4989,46.5318,24114.0
2015-12-16 10:15:00,56.59,56.6,56.56,56.6,16901.0,46.5318,46.54,46.5071,46.54,16901.0
2015-12-16 10:20:00,56.61,56.65,56.61,56.63,15095.0,46.5482,46.5811,46.5482,46.5646,15095.0
2015-12-16 10:25:00,56.62,56.62,56.57,56.58,25800.0,46.5564,46.5564,46.5153,46.5235,25800.0
2015-12-16 10:30:00,56.57,56.58,56.51,56.52,58489.0,46.5153,46.5235,46.466,46.4742,58489.0
2015-12-16 10:35:00,56.5,56.5,56.42,56.48,34297.0,46.4578,46.4578,46.392,46.4413,34297.0
2015-12-16 10:40:00,56.48,56.5,56.46,56.5,20857.0,46.4413,46.4578,46.4249,46.4578,20857.0
2015-12-16 10:45:00,56.5,56.54,56.44,56.54,17440.0,46.4578,46.4906,46.4084,46.4906,17440.0
2015-12-16 10:50:00,56.54,56.54,56.49,56.5,17245.0,46.4906,46.4906,46.4495,46.4578,17245.0
2015-12-16 10:55:00,56.51,56.54,56.5,56.5,19908.0,46.466,46.4906,46.4578,46.4578,19908.0
2015-12-16 11:00:00,56.5,56.51,56.44,56.44,32536.0,46.4578,46.466,46.4084,46.4084,32536.0
2015-12-16 11:05:00,56.43,56.48,56.43,56.45,14657.0,46.4002,46.4413,46.4002,46.4166,14657.0
2015-12-16 11:10:00,56.45,56.49,56.43,56.49,49299.0,46.4166,46.4495,46.4002,46.4495,49299.0
2015-12-16 11:15:00,56.49,56.5,56.43,56.46,21428.0,46.4495,46.4578,46.4002,46.4249,21428.0
2015-12-16 11:20:00,56.46,56.47,56.4,56.4,20460.0,46.4249,46.4331,46.3755,46.3755,20460.0
2015-12-16 11:25:00,56.4,56.42,56.38,56.39,11920.0,46.3755,46.392,46.3591,46.3673,11920.0
2015-12-16 11:30:00,56.39,56.44,56.39,56.43,19852.0,46.3673,46.4084,46.3673,46.4002,19852.0
2015-12-16 11:35:00,56.43,56.49,56.42,56.47,36968.0,46.4002,46.4495,46.392,46.4331,36968.0
2015-12-16 11:40:00,56.46,56.46,56.42,56.43,11842.0,46.4249,46.4249,46.392,46.4002,11842.0
2015-12-16 11:45:00,56.43,56.46,56.42,56.46,23640.0,46.4002,46.4249,46.392,46.4249,23640.0
2015-12-16 11:50:00,56.46,56.48,56.42,56.45,19142.0,46.4249,46.4413,46.392,46.4166,19142.0
2015-12-16 11:55:00,56.46,56.5,56.45,56.49,10294.0,46.4249,46.4578,46.4166,46.4495,10294.0
2015-12-16 12:00:00,56.5,56.53,56.49,56.53,20909.0,46.4578,46.4824,46.4495,46.4824,20909.0
2015-12-16 12:05:00,56.53,56.54,56.5,56.53,27238.0,46.4824,46.4906,46.4578,46.4824,27238.0
2015-12-16 12:10:00,56.53,56.54,56.52,56.54,26127.0,46.4824,46.4906,46.4742,46.4906,26127.0
2015-12-16 12:15:00,56.54,56.55,56.49,56.5,24200.0,46.4906,46.4989,46.4495,46.4578,24200.0
2015-12-16 12:20:00,56.5,56.53,56.49,56.53,24444.0,46.4578,46.4824,46.4495,46.4824,24444.0
2015-12-16 12:25:00,56.53,56.56,56.51,56.53,31566.0,46.4824,46.5071,46.466,46.4824,31566.0
2015-12-16 12:30:00,56.53,56.54,56.53,56.54,16320.0,46.4824,46.4906,46.4824,46.4906,16320.0
2015-12-16 12:35:00,56.55,56.58,56.55,56.57,62620.0,46.4989,46.5235,46.4989,46.5153,62620.0
2015-12-16 12:40:00,56.57,56.58,56.53,56.55,326827.0,46.5153,46.5235,46.4824,46.4989,326827.0
2015-12-16 12:45:00,56.55,56.57,56.53,56.54,109877.0,46.4989,46.5153,46.4824,46.4906,109877.0
2015-12-16 12:50:00,56.54,56.56,56.5,56.51,65661.0,46.4906,46.5071,46.4578,46.466,65661.0
2015-12-16 12:55:00,56.51,56.51,56.48,56.48,46169.0,46.466,46.466,46.4413,46.4413,46169.0
2015-12-16 13:00:00,56.48,56.51,56.46,56.51,42407.0,46.4413,46.466,46.4249,46.466,42407.0
2015-12-16 13:05:00,56.52,56.55,56.51,56.55,42068.0,46.4742,46.4989,46.466,46.4989,42068.0
2015-12-16 13:10:00,56.55,56.56,56.53,56.53,53907.0,46.4989,46.5071,46.4824,46.4824,53907.0
2015-12-16 13:15:00,56.54,56.56,56.52,56.54,30131.0,46.4906,46.5071,46.4742,46.4906,30131.0
2015-12-16 13:20:00,56.54,56.6,56.54,56.58,230342.0,46.4906,46.54,46.4906,46.5235,230342.0
2015-12-16 13:25:00,56.58,56.6,56.58,56.59,97803.0,46.5235,46.54,46.5235,46.5318,97803.0
2015-12-16 13:30:00,56.59,56.6,56.54,56.58,52691.0,46.5318,46.54,46.4906,46.5235,52691.0
2015-12-16 13:35:00,56.58,56.6,56.54,56.55,100323.0,46.5235,46.54,46.4906,46.4989,100323.0
2015-12-16 13:40:00,56.55,56.58,56.53,56.55,60151.0,46.4989,46.5235,46.4824,46.4989,60151.0
2015-12-16 13:45:00,56.55,56.65,56.54,56.65,29235.0,46.4989,46.5811,46.4906,46.5811,29235.0
2015-12-16 13:50:00,56.65,56.67,56.61,56.64,26626.0,46.5811,46.5975,46.5482,46.5729,26626.0
2015-12-16 13:55:00,56.65,56.76,56.64,56.76,40109.0,46.5811,46.6715,46.5729,46.6715,40109.0
2015-12-16 14:00:00,56.67,56.84,56.4,56.76,150312.0,46.5975,46.7373,46.3755,46.6715,150312.0
2015-12-16 14:05:00,56.76,56.88,56.73,56.79,49921.0,46.6715,46.7702,46.6469,46.6962,49921.0
2015-12-16 14:10:00,56.77,56.8,56.66,56.71,160310.0,46.6798,46.7044,46.5893,46.6304,160310.0
2015-12-16 14:15:00,56.72,56.83,56.65,56.74,51815.0,46.6387,46.7291,46.5811,46.6551,51815.0
2015-12-16 14:20:00,56.7,56.79,56.68,56.76,36358.0,46.6222,46.6962,46.6058,46.6715,36358.0
2015-12-16 14:25:00,56.75,56.76,56.64,56.68,59441.0,46.6633,46.6715,46.5729,46.6058,59441.0
2015-12-16 14:30:00,56.66,56.77,56.59,56.74,42083.0,46.5893,46.6798,46.5318,46.6551,42083.0
2015-12-16 14:35:00,56.74,56.82,56.73,56.78,33978.0,46.6551,46.7209,46.6469,46.688,33978.0
2015-12-16 14:40:00,56.73,56.87,56.72,56.84,23816.0,46.6469,46.762,46.6387,46.7373,23816.0
2015-12-16 14:45:00,56.83,56.92,56.79,56.92,46207.0,46.7291,46.8031,46.6962,46.8031,46207.0
2015-12-16 14:50:00,56.89,57.03,56.89,57.02,55944.0,46.7784,46.8936,46.7784,46.8853,55944.0
2015-12-16 14:55:00,57.02,57.18,57.02,57.16,16181.0,46.8853,47.0169,46.8853,47.0004,16181.0
2015-12-16 15:00:00,57.17,57.18,57.08,57.1,23376.0,47.0087,47.0169,46.9347,46.9511,23376.0
2015-12-16 15:05:00,57.1,57.1,57.01,57.01,25800.0,46.9511,46.9511,46.8771,46.8771,25800.0
2015-12-16 15:10:00,57.01,57.08,56.98,56.98,42689.0,46.8771,46.9347,46.8524,46.8524,42689.0
2015-12-16 15:15:00,56.99,57.03,56.97,57.02,76640.0,46.8607,46.8936,46.8442,46.8853,76640.0
2015-12-16 15:20:00,57.02,57.06,57.02,57.05,34869.0,46.8853,46.9182,46.8853,46.91,34869.0
2015-12-16 15:25:00,57.05,57.13,57.04,57.13,166601.0,46.91,46.9758,46.9018,46.9758,166601.0
2015-12-16 15:30:00,57.13,57.18,57.11,57.17,40556.0,46.9758,47.0169,46.9593,47.0087,40556.0
2015-12-16 15:35:00,57.16,57.24,57.16,57.22,68193.0,47.0004,47.0662,47.0004,47.0498,68193.0
2015-12-16 15:40:00,57.22,57.26,57.19,57.21,54762.0,47.0498,47.0827,47.0251,47.0416,54762.0
2015-12-16 15:45:00,57.2,57.24,57.18,57.2,41803.0,47.0333,47.0662,47.0169,47.0333,41803.0
2015-12-16 15:50:00,57.21,57.24,57.19,57.2,44332.0,47.0416,47.0662,47.0251,47.0333,44332.0
2015-12-16 15:55:00,57.2,57.22,57.15,57.16,55230.0,47.0333,47.0498,46.9922,47.0004,55230.0
2015-12-17 09:30:00,57.21,57.22,57.09,57.15,202035.0,47.0416,47.0498,46.9429,46.9922,202035.0
2015-12-17 09:35:00,57.14,57.14,57.04,57.05,529297.0,46.984,46.984,46.9018,46.91,529297.0
2015-12-17 09:40:00,57.05,57.07,56.94,56.95,275870.0,46.91,46.9264,46.8196,46.8278,275870.0
2015-12-17 09:45:00,56.95,57.01,56.94,56.94,284360.0,46.8278,46.8771,46.8196,46.8196,284360.0
2015-12-17 09:50:00,56.95,56.99,56.89,56.98,131509.0,46.8278,46.8607,46.7784,46.8524,131509.0
2015-12-17 09:55:00,56.98,57.05,56.97,57.02,46775.0,46.8524,46.91,46.8442,46.8853,46775.0
2015-12-17 10:00:00,57.03,57.03,56.93,56.98,296342.0,46.8936,46.8936,46.8113,46.8524,296342.0
2015-12-17 10:05:00,56.98,57.01,56.93,56.95,44962.0,46.8524,46.8771,46.8113,46.8278,44962.0
2015-12-17 10:10:00,56.95,56.99,56.9,56.97,245759.0,46.8278,46.8607,46.7867,46.8442,245759.0
2015-12-17 10:15:00,56.96,56.97,56.82,56.83,351209.0,46.836,46.8442,46.7209,46.7291,351209.0
2015-12-17 10:20:00,56.83,56.9,56.83,56.83,37643.0,46.7291,46.7867,46.7291,46.7291,37643.0
2015-12-17 10:25:00,56.83,56.92,56.82,56.91,258076.0,46.7291,46.8031,46.7209,46.7949,258076.0
2015-12-17 10:30:00,56.92,56.95,56.91,56.92,53087.0,46.8031,46.8278,46.7949,46.8031,53087.0
2015-12-17 10:35:00,56.92,56.92,56.86,56.87,254399.0,46.8031,46.8031,46.7538,46.762,254399.0
2015-12-17 10:40:00,56.86,56.87,56.84,56.84,33908.0,46.7538,46.762,46.7373,46.7373,33908.0
2015-12-17 10:45:00,56.85,56.85,56.74,56.74,315099.0,46.7455,46.7455,46.6551,46.6551,315099.0
2015-12-17 10:50:00,56.74,56.75,56.63,56.67,69257.0,46.6551,46.6633,46.5646,46.5975,69257.0
2015-12-17 10:55:00,56.67,56.71,56.65,56.71,24738.0,46.5975,46.6304,46.5811,46.6304,24738.0
2015-12-17 11:00:00,56.71,56.75,56.68,56.73,26971.0,46.6304,46.6633,46.6058,46.6469,26971.0
2015-12-17 11:05:00,56.73,56.75,56.65,56.67,224074.0,46.6469,46.6633,46.5811,46.5975,224074.0
2015-12-17 11:10:00,56.66,56.72,56.64,56.65,46596.0,46.5893,46.6387,46.5729,46.5811,46596.0
2015-12-17 11:15:00,56.65,56.65,56.55,56.56,155032.0,46.5811,46.5811,46.4989,46.5071,155032.0
2015-12-17 11:20:00,56.55,56.56,56.49,56.54,109139.0,46.4989,46.5071,46.4495,46.4906,109139.0
2015-12-17 11:25:00,56.55,56.6,56.54,56.59,172390.0,46.4989,46.54,46.4906,46.5318,172390.0
2015-12-17 11:30:00,56.58,56.59,56.54,56.58,240122.0,46.5235,46.5318,46.4906,46.5235,240122.0
2015-12-17 11:35:00,56.58,56.68,56.57,56.66,192686.0,46.5235,46.6058,46.5153,46.5893,192686.0
2015-12-17 11:40:00,56.66,56.7,56.63,56.64,35206.0,46.5893,46.6222,46.5646,46.5729,35206.0
2015-12-17 11:45:00,56.65,56.68,56.62,56.67,18152.0,46.5811,46.6058,46.5564,46.5975,18152.0
2015-12-17 11:50:00,56.67,56.7,56.64,56.68,38513.0,46.5975,46.6222,46.5729,46.6058,38513.0
2015-12-17 11:55:00,56.67,56.67,56.62,56.63,297018.0,46.5975,46.5975,46.5564,46.5646,297018.0
2015-12-17 12:00:00,56.63,56.64,56.55,56.55,44733.0,46.5646,46.5729,46.4989,46.4989,44733.0
2015-12-17 12:05:00,56.55,56.63,56.55,56.63,34834.0,46.4989,46.5646,46.4989,46.5646,34834.0
2015-12-17 12:10:00,56.63,56.66,56.61,56.65,44294.0,46.5646,46.5893,46.5482,46.5811,44294.0
2015-12-17 12:15:00,56.66,56.7,56.65,56.7,12719.0,46.5893,46.6222,46.5811,46.6222,12719.0
2015-12-17 12:20:00,56.7,56.7,56.64,56.64,27267.0,46.6222,46.6222,46.5729,46.5729,27267.0
2015-12-17 12:25:00,56.64,56.66,56.6,56.62,184675.0,46.5729,46.5893,46.54,46.5564,184675.0
2015-12-17 12:30:00,56.62,56.65,56.6,56.64,20055.0,46.5564,46.5811,46.54,46.5729,20055.0
2015-12-17 12:35:00,56.64,56.64,56.55,56.56,39255.0,46.5729,46.5729,46.4989,46.5071,39255.0
2015-12-17 12:40:00,56.55,56.55,56.49,56.52,17897.0,46.4989,46.4989,46.4495,46.4742,17897.0
2015-12-17 12:45:00,56.54,56.57,56.48,56.51,171151.0,46.4906,46.5153,46.4413,46.466,171151.0
2015-12-17 12:50:00,56.5,56.55,56.49,56.54,73172.0,46.4578,46.4989,46.4495,46.4906,73172.0
2015-12-17 12:55:00,56.55,56.6,56.5,56.59,35761.0,46.4989,46.54,46.4578,46.5318,35761.0
2015-12-17 13:00:00,56.59,56.62,56.56,56.62,19911.0,46.5318,46.5564,46.5071,46.5564,19911.0
2015-12-17 13:05:00,56.62,56.64,56.59,56.62,34169.0,46.5564,46.5729,46.5318,46.5564,34169.0
2015-12-17 13:10:00,56.62,56.68,56.61,56.67,22210.0,46.5564,46.6058,46.5482,46.5975,22210.0
2015-12-17 13:15:00,56.68,56.69,56.64,56.65,27459.0,46.6058,46.614,46.5729,46.5811,27459.0
2015-12-17 13:20:00,56.65,56.72,56.63,56.72,225988.0,46.5811,46.6387,46.5646,46.6387,225988.0
2015-12-17 13:25:00,56.72,56.72,56.66,56.66,17845.0,46.6387,46.6387,46.5893,46.5893,17845.0
2015-12-17 13:30:00,56.66,56.69,56.64,56.66,15395.0,46.5893,46.614,46.5729,46.5893,15395.0
2015-12-17 13:35:00,56.67,56.69,56.64,56.69,51273.0,46.5975,46.614,46.5729,46.614,51273.0
2015-12-17 13:40:00,56.69,56.74,56.67,56.73,21921.0,46.614,46.6551,46.5975,46.6469,21921.0
2015-12-17 13:45:00,56.73,56.78,56.72,56.75,52283.0,46.6469,46.688,46.6387,46.6633,52283.0
2015-12-17 13:50:00,56.74,56.77,56.72,56.73,140690.0,46.6551,46.6798,46.6387,46.6469,140690.0
2015-12-17 13:55:00,56.74,56.76,56.7,56.75,39795.0,46.6551,46.6715,46.6222,46.6633,39795.0
2015-12-17 14:00:00,56.76,56.77,56.73,56.77,61185.0,46.6715,46.6798,46.6469,46.6798,61185.0
2015-12-17 14:05:00,56.77,56.78,56.72,56.73,75280.0,46.6798,46.688,46.6387,46.6469,75280.0
2015-12-17 14:10:00,56.73,56.74,56.66,56.69,59859.0,46.6469,46.6551,46.5893,46.614,59859.0
2015-12-17 14:15:00,56.69,56.74,56.67,56.73,32629.0,46.614,46.6551,46.5975,46.6469,32629.0
2015-12-17 14:20:00,56.73,56.74,56.69,56.7,54600.0,46.6469,46.6551,46.614,46.6222,54600.0
2015-12-17 14:25:00,56.7,56.74,56.67,56.68,96379.0,46.6222,46.6551,46.5975,46.6058,96379.0
2015-12-17 14:30:00,56.69,56.7,56.65,56.68,34339.0,46.614,46.6222,46.5811,46.6058,34339.0
2015-12-17 14:35:00,56.66,56.69,56.65,56.65,16877.0,46.5893,46.614,46.5811,46.5811,16877.0
2015-12-17 14:40:00,56.65,56.65,56.61,56.62,50150.0,46.5811,46.5811,46.5482,46.5564,50150.0
2015-12-17 14:45:00,56.62,56.64,56.55,56.57,29066.0,46.5564,46.5729,46.4989,46.5153,29066.0
2015-12-17 14:50:00,56.57,56.58,56.54,56.58,36934.0,46.5153,46.5235,46.4906,46.5235,36934.0
2015-12-17 14:55:00,56.57,56.62,56.57,56.62,39412.0,46.5153,46.5564,46.5153,46.5564,39412.0
2015-12-17 15:00:00,56.62,56.65,56.59,56.61,39649.0,46.5564,46.5811,46.5318,46.5482,39649.0
2015-12-17 15:05:00,56.61,56.65,56.56,56.62,83255.0,46.5482,46.5811,46.5071,46.5564,83255.0
2015-12-17 15:10:00,56.62,56.65,56.58,56.59,72516.0,46.5564,46.5811,46.5235,46.5318,72516.0
2015-12-17 15:15:00,56.59,56.6,56.54,56.55,92883.0,46.5318,46.54,46.4906,46.4989,92883.0
2015-12-17 15:20:00,56.54,56.54,56.48,56.52,108193.0,46.4906,46.4906,46.4413,46.4742,108193.0
2015-12-17 15:25:00,56.52,56.58,56.5,56.55,121459.0,46.4742,46.5235,46.4578,46.4989,121459.0
2015-12-17 15:30:00,56.55,56.61,56.52,56.61,118827.0,46.4989,46.5482,46.4742,46.5482,118827.0
2015-12-17 15:35:00,56.61,56.66,56.58,56.58,161897.0,46.5482,46.5893,46.5235,46.5235,161897.0
2015-12-17 15:40:00,56.58,56.62,56.56,56.56,131937.0,46.5235,46.5564,46.5071,46.5071,131937.0
2015-12-17 15:45:00,56.56,56.59,56.55,56.58,116808.0,46.5071,46.5318,46.4989,46.5235,116808.0
2015-12-17 15:50:00,56.57,56.58,56.52,56.53,74494.0,46.5153,46.5235,46.4742,46.4824,74494.0
2015-12-17 15:55:00,56.53,56.53,56.36,56.37,199831.0,46.4824,46.4824,46.3426,46.3509,199831.0
2015-12-18 09:30:00,56.17,56.28,56.05,56.11,45166.0,46.1864,46.2769,46.0877,46.1371,45166.0
2015-12-18 09:35:00,56.12,56.12,56.03,56.04,64345.0,46.1453,46.1453,46.0713,46.0795,64345.0
2015-12-18 09:40:00,56.05,56.1,56.01,56.05,53783.0,46.0877,46.1289,46.0548,46.0877,53783.0
2015-12-18 09:45:00,56.04,56.14,56.04,56.1,98546.0,46.0795,46.1617,46.0795,46.1289,98546.0
2015-12-18 09:50:00,56.11,56.13,56.04,56.07,62671.0,46.1371,46.1535,46.0795,46.1042,62671.0
2015-12-18 09:55:00,56.08,56.11,56.05,56.07,47429.0,46.1124,46.1371,46.0877,46.1042,47429.0
2015-12-18 10:00:00,56.08,56.11,56.02,56.02,42380.0,46.1124,46.1371,46.0631,46.0631,42380.0
2015-12-18 10:05:00,56.01,56.03,55.97,55.97,37698.0,46.0548,46.0713,46.022,46.022,37698.0
2015-12-18 10:10:00,55.96,55.97,55.91,55.94,12360.0,46.0137,46.022,45.9726,45.9973,12360.0
2015-12-18 10:15:00,55.94,56.02,55.92,55.95,29713.0,45.9973,46.0631,45.9808,46.0055,29713.0
2015-12-18 10:20:00,55.95,56.06,55.95,56.03,13296.0,46.0055,46.096,46.0055,46.0713,13296.0
2015-12-18 10:25:00,56.02,56.02,55.94,55.96,14076.0,46.0631,46.0631,45.9973,46.0137,14076.0
2015-12-18 10:30:00,55.95,55.98,55.83,55.89,69179.0,46.0055,46.0302,45.9068,45.9562,69179.0
2015-12-18 10:35:00,55.91,55.95,55.89,55.89,24166.0,45.9726,46.0055,45.9562,45.9562,24166.0
2015-12-18 10:40:00,55.89,55.92,55.86,55.87,10328.0,45.9562,45.9808,45.9315,45.9397,10328.0
2015-12-18 10:45:00,55.88,55.94,55.88,55.89,54237.0,45.948,45.9973,45.948,45.9562,54237.0
2015-12-18 10:50:00,55.9,55.99,55.9,55.95,14194.0,45.9644,46.0384,45.9644,46.0055,14194.0
2015-12-18 10:55:00,55.96,56.02,55.93,56.02,6553.0,46.0137,46.0631,45.9891,46.0631,6553.0
2015-12-18 11:00:00,56.02,56.03,55.97,56.03,9811.0,46.0631,46.0713,46.022,46.0713,9811.0
2015-12-18 11:05:00,56.04,56.06,56.03,56.06,14476.0,46.0795,46.096,46.0713,46.096,14476.0
2015-12-18 11:10:00,56.05,56.1,56.05,56.08,13797.0,46.0877,46.1289,46.0877,46.1124,13797.0
2015-12-18 11:15:00,56.09,56.09,56.02,56.05,28852.0,46.1206,46.1206,46.0631,46.0877,28852.0
2015-12-18 11:20:00,56.07,56.07,56.01,56.02,5840.0,46.1042,46.1042,46.0548,46.0631,5840.0
2015-12-18 11:25:00,56.04,56.05,56.0,56.01,6311.0,46.0795,46.0877,46.0466,46.0548,6311.0
2015-12-18 11:30:00,56.02,56.02,55.98,55.98,6859.0,46.0631,46.0631,46.0302,46.0302,6859.0
2015-12-18 11:35:00,55.99,56.05,55.97,56.05,26649.0,46.0384,46.0877,46.022,46.0877,26649.0
2015-12-18 11:40:00,56.06,56.07,55.99,56.0,25222.0,46.096,46.1042,46.0384,46.0466,25222.0
2015-12-18 11:45:00,56.0,56.01,55.96,55.96,7324.0,46.0466,46.0548,46.0137,46.0137,7324.0
2015-12-18 11:50:00,55.97,55.98,55.92,55.92,32649.0,46.022,46.0302,45.9808,45.9808,32649.0
2015-12-18 11:55:00,55.92,55.96,55.92,55.93,133155.0,45.9808,46.0137,45.9808,45.9891,133155.0
2015-12-18 12:00:00,55.93,55.95,55.91,55.95,40080.0,45.9891,46.0055,45.9726,46.0055,40080.0
2015-12-18 12:05:00,55.94,55.99,55.92,55.95,52374.0,45.9973,46.0384,45.9808,46.0055,52374.0
2015-12-18 12:10:00,55.95,55.98,55.94,55.94,13151.0,46.0055,46.0302,45.9973,45.9973,13151.0
2015-12-18 12:15:00,55.93,55.96,55.82,55.82,167728.0,45.9891,46.0137,45.8986,45.8986,167728.0
2015-12-18 12:20:00,55.84,55.88,55.82,55.83,7441.0,45.9151,45.948,45.8986,45.9068,7441.0
2015-12-18 12:25:00,55.84,55.86,55.83,55.85,5329.0,45.9151,45.9315,45.9068,45.9233,5329.0
2015-12-18 12:30:00,55.84,55.84,55.78,55.8,12397.0,45.9151,45.9151,45.8657,45.8822,12397.0
2015-12-18 12:35:00,55.81,55.81,55.75,55.77,43539.0,45.8904,45.8904,45.8411,45.8575,43539.0
2015-12-18 12:40:00,55.77,55.82,55.77,55.81,7362.0,45.8575,45.8986,45.8575,45.8904,7362.0
2015-12-18 12:45:00,55.82,55.82,55.8,55.82,14043.0,45.8986,45.8986,45.8822,45.8986,14043.0
2015-12-18 12:50:00,55.82,55.82,55.75,55.78,12805.0,45.8986,45.8986,45.8411,45.8657,12805.0
2015-12-18 12:55:00,55.8,55.82,55.75,55.77,76643.0,45.8822,45.8986,45.8411,45.8575,76643.0
2015-12-18 13:00:00,55.77,55.82,55.76,55.8,19466.0,45.8575,45.8986,45.8493,45.8822,19466.0
2015-12-18 13:05:00,55.79,55.88,55.79,55.86,6886.0,45.874,45.948,45.874,45.9315,6886.0
2015-12-18 13:10:00,55.85,55.85,55.83,55.85,3972.0,45.9233,45.9233,45.9068,45.9233,3972.0
2015-12-18 13:15:00,55.85,55.86,55.8,55.86,229257.0,45.9233,45.9315,45.8822,45.9315,229257.0
2015-12-18 13:20:00,55.84,55.84,55.78,55.78,19596.0,45.9151,45.9151,45.8657,45.8657,19596.0
2015-12-18 13:25:00,55.77,55.8,55.76,55.79,5207.0,45.8575,45.8822,45.8493,45.874,5207.0
2015-12-18 13:30:00,55.78,55.8,55.75,55.79,18735.0,45.8657,45.8822,45.8411,45.874,18735.0
2015-12-18 13:35:00,55.78,55.8,55.73,55.74,26064.0,45.8657,45.8822,45.8246,45.8328,26064.0
2015-12-18 13:40:00,55.73,55.82,55.73,55.81,36433.0,45.8246,45.8986,45.8246,45.8904,36433.0
2015-12-18 13:45:00,55.8,55.82,55.76,55.77,10062.0,45.8822,45.8986,45.8493,45.8575,10062.0
2015-12-18 13:50:00,55.79,55.85,55.78,55.83,66092.0,45.874,45.9233,45.8657,45.9068,66092.0
2015-12-18 13:55:00,55.82,55.86,55.81,55.86,34090.0,45.8986,45.9315,45.8904,45.9315,34090.0
2015-12-18 14:00:00,55.83,55.91,55.83,55.85,40577.0,45.9068,45.9726,45.9068,45.9233,40577.0
2015-12-18 14:05:00,55.84,55.93,55.84,55.92,16349.0,45.9151,45.9891,45.9151,45.9808,16349.0
2015-12-18 14:10:00,55.92,55.95,55.86,55.87,13855.0,45.9808,46.0055,45.9315,45.9397,13855.0
2015-12-18 14:15:00,55.87,55.87,55.82,55.86,42733.0,45.9397,45.9397,45.8986,45.9315,42733.0
2015-12-18 14:20:00,55.87,55.95,55.87,55.94,13629.0,45.9397,46.0055,45.9397,45.9973,13629.0
2015-12-18 14:25:00,55.94,55.98,55.93,55.97,21568.0,45.9973,46.0302,45.9891,46.022,21568.0
2015-12-18 14:30:00,55.97,55.97,55.91,55.94,15018.0,46.022,46.022,45.9726,45.9973,15018.0
2015-12-18 14:35:00,55.95,55.96,55.92,55.92,17324.0,46.0055,46.0137,45.9808,45.9808,17324.0
2015-12-18 14:40:00,55.93,55.93,55.83,55.84,16519.0,45.9891,45.9891,45.9068,45.9151,16519.0
2015-12-18 14:45:00,55.85,55.87,55.83,55.83,9756.0,45.9233,45.9397,45.9068,45.9068,9756.0
2015-12-18 14:50:00,55.83,55.87,55.83,55.86,21790.0,45.9068,45.9397,45.9068,45.9315,21790.0
2015-12-18 14:55:00,55.86,55.87,55.83,55.84,4600.0,45.9315,45.9397,45.9068,45.9151,4600.0
2015-12-18 15:00:00,55.84,55.89,55.83,55.84,15191.0,45.9151,45.9562,45.9068,45.9151,15191.0
2015-12-18 15:05:00,55.83,55.88,55.82,55.87,40620.0,45.9068,45.948,45.8986,45.9397,40620.0
2015-12-18 15:10:00,55.87,55.87,55.78,55.79,13543.0,45.9397,45.9397,45.8657,45.874,13543.0
2015-12-18 15:15:00,55.79,55.79,55.71,55.74,41549.0,45.874,45.874,45.8082,45.8328,41549.0
2015-12-18 15:20:00,55.74,55.74,55.67,55.73,34462.0,45.8328,45.8328,45.7753,45.8246,34462.0
2015-12-18 15:25:00,55.74,55.8,55.74,55.76,13265.0,45.8328,45.8822,45.8328,45.8493,13265.0
2015-12-18 15:30:00,55.76,55.83,55.75,55.82,22204.0,45.8493,45.9068,45.8411,45.8986,22204.0
2015-12-18 15:35:00,55.82,55.85,55.78,55.78,49604.0,45.8986,45.9233,45.8657,45.8657,49604.0
2015-12-18 15:40:00,55.79,55.83,55.77,55.83,10991.0,45.874,45.9068,45.8575,45.9068,10991.0
2015-12-18 15:45:00,55.84,55.84,55.78,55.78,15450.0,45.9151,45.9151,45.8657,45.8657,15450.0
2015-12-18 15:50:00,55.77,55.79,55.69,55.7,30014.0,45.8575,45.874,45.7917,45.7999,30014.0
2015-12-18 15:55:00,55.7,55.71,55.58,55.58,74380.0,45.7999,45.8082,45.7013,45.7013,74380.0
2015-12-21 09:30:00,55.32,55.5,55.32,55.44,57568.0,46.0444,46.1942,46.0444,46.1442,57568.0
2015-12-21 09:35:00,55.44,55.45,55.34,55.34,25182.0,46.1442,46.1526,46.061,46.061,25182.0
2015-12-21 09:40:00,55.34,55.35,55.3,55.35,12400.0,46.061,46.0693,46.0277,46.0693,12400.0
2015-12-21 09:45:00,55.34,55.39,55.28,55.39,21189.0,46.061,46.1026,46.0111,46.1026,21189.0
2015-12-21 09:50:00,55.38,55.38,55.29,55.32,32337.0,46.0943,46.0943,46.0194,46.0444,32337.0
2015-12-21 09:55:00,55.3,55.32,55.27,55.3,7567.0,46.0277,46.0444,46.0027,46.0277,7567.0
2015-12-21 10:00:00,55.3,55.36,55.29,55.36,6000.0,46.0277,46.0777,46.0194,46.0777,6000.0
2015-12-21 10:05:00,55.37,55.42,55.34,55.4,14597.0,46.086,46.1276,46.061,46.1109,14597.0
2015-12-21 10:10:00,55.4,55.42,55.37,55.4,53670.0,46.1109,46.1276,46.086,46.1109,53670.0
2015-12-21 10:15:00,55.41,55.44,55.4,55.42,26286.0,46.1193,46.1442,46.1109,46.1276,26286.0
2015-12-21 10:20:00,55.42,55.44,55.37,55.39,10851.0,46.1276,46.1442,46.086,46.1026,10851.0
2015-12-21 10:25:00,55.4,55.42,55.39,55.39,24711.0,46.1109,46.1276,46.1026,46.1026,24711.0
2015-12-21 10:30:00,55.4,55.45,55.39,55.45,17682.0,46.1109,46.1526,46.1026,46.1526,17682.0
2015-12-21 10:35:00,55.45,55.45,55.39,55.4,16865.0,46.1526,46.1526,46.1026,46.1109,16865.0
2015-12-21 10:40:00,55.4,55.41,55.37,55.4,13262.0,46.1109,46.1193,46.086,46.1109,13262.0
2015-12-21 10:45:00,55.4,55.41,55.3,55.3,14645.0,46.1109,46.1193,46.0277,46.0277,14645.0
2015-12-21 10:50:00,55.31,55.32,55.25,55.26,7918.0,46.036,46.0444,45.9861,45.9944,7918.0
2015-12-21 10:55:00,55.26,55.29,55.24,55.29,10701.0,45.9944,46.0194,45.9778,46.0194,10701.0
2015-12-21 11:00:00,55.27,55.29,55.26,55.27,11408.0,46.0027,46.0194,45.9944,46.0027,11408.0
2015-12-21 11:05:00,55.24,55.26,55.21,55.23,10171.0,45.9778,45.9944,45.9528,45.9695,10171.0
2015-12-21 11:10:00,55.22,55.23,55.17,55.17,12349.0,45.9611,45.9695,45.9195,45.9195,12349.0
2015-12-21 11:15:00,55.17,55.19,55.15,55.15,74756.0,45.9195,45.9362,45.9029,45.9029,74756.0
2015-12-21 11:20:00,55.15,55.19,55.13,55.14,20478.0,45.9029,45.9362,45.8862,45.8945,20478.0
2015-12-21 11:25:00,55.12,55.13,55.08,55.13,30213.0,45.8779,45.8862,45.8446,45.8862,30213.0
2015-12-21 11:30:00,55.12,55.13,54.97,54.99,109143.0,45.8779,45.8862,45.753,45.7697,109143.0
2015-12-21 11:35:00,54.98,55.03,54.96,54.98,72435.0,45.7614,45.803,45.7447,45.7614,72435.0
2015-12-21 11:40:00,54.97,55.02,54.94,55.01,45290.0,45.753,45.7947,45.7281,45.7863,45290.0
2015-12-21 11:45:00,55.01,55.02,54.94,54.95,44428.0,45.7863,45.7947,45.7281,45.7364,44428.0
2015-12-21 11:50:00,54.95,54.99,54.95,54.96,33131.0,45.7364,45.7697,45.7364,45.7447,33131.0
2015-12-21 11:55:00,54.96,55.04,54.94,55.03,32842.0,45.7447,45.8113,45.7281,45.803,32842.0
2015-12-21 12:00:00,55.04,55.04,55.0,55.0,10317.0,45.8113,45.8113,45.778,45.778,10317.0
2015-12-21 12:05:00,55.01,55.03,54.99,55.0,23327.0,45.7863,45.803,45.7697,45.778,23327.0
2015-12-21 12:10:00,55.01,55.04,55.01,55.03,10466.0,45.7863,45.8113,45.7863,45.803,10466.0
2015-12-21 12:15:00,55.04,55.04,54.96,54.98,62452.0,45.8113,45.8113,45.7447,45.7614,62452.0
2015-12-21 12:20:00,54.99,55.03,54.98,55.03,24521.0,45.7697,45.803,45.7614,45.803,24521.0
2015-12-21 12:25:00,55.01,55.01,54.98,54.98,4524.0,45.7863,45.7863,45.7614,45.7614,4524.0
2015-12-21 12:30:00,54.99,55.02,54.98,54.99,40573.0,45.7697,45.7947,45.7614,45.7697,40573.0
2015-12-21 12:35:00,55.0,55.05,54.99,55.01,138495.0,45.778,45.8196,45.7697,45.7863,138495.0
2015-12-21 12:40:00,55.02,55.03,55.01,55.02,4715.0,45.7947,45.803,45.7863,45.7947,4715.0
2015-12-21 12:45:00,55.03,55.05,55.02,55.03,5723.0,45.803,45.8196,45.7947,45.803,5723.0
2015-12-21 12:50:00,55.04,55.09,55.04,55.08,28588.0,45.8113,45.8529,45.8113,45.8446,28588.0
2015-12-21 12:55:00,55.08,55.11,55.08,55.1,11597.0,45.8446,45.8696,45.8446,45.8612,11597.0
2015-12-21 13:00:00,55.1,55.15,55.1,55.15,3100.0,45.8612,45.9029,45.8612,45.9029,3100.0
2015-12-21 13:05:00,55.15,55.15,55.12,55.13,9465.0,45.9029,45.9029,45.8779,45.8862,9465.0
2015-12-21 13:10:00,55.12,55.15,55.11,55.14,11161.0,45.8779,45.9029,45.8696,45.8945,11161.0
2015-12-21 13:15:00,55.15,55.15,55.11,55.12,6972.0,45.9029,45.9029,45.8696,45.8779,6972.0
2015-12-21 13:20:00,55.11,55.14,55.11,55.13,31004.0,45.8696,45.8945,45.8696,45.8862,31004.0
2015-12-21 13:25:00,55.14,55.17,55.13,55.15,28052.0,45.8945,45.9195,45.8862,45.9029,28052.0
2015-12-21 13:30:00,55.16,55.19,55.16,55.19,35306.0,45.9112,45.9362,45.9112,45.9362,35306.0
2015-12-21 13:35:00,55.2,55.21,55.18,55.19,14323.0,45.9445,45.9528,45.9278,45.9362,14323.0
2015-12-21 13:40:00,55.19,55.2,55.16,55.17,19085.0,45.9362,45.9445,45.9112,45.9195,19085.0
2015-12-21 13:45:00,55.17,55.18,55.16,55.16,5696.0,45.9195,45.9278,45.9112,45.9112,5696.0
2015-12-21 13:50:00,55.16,55.18,55.15,55.15,50707.0,45.9112,45.9278,45.9029,45.9029,50707.0
2015-12-21 13:55:00,55.15,55.16,55.13,55.13,21860.0,45.9029,45.9112,45.8862,45.8862,21860.0
2015-12-21 14:00:00,55.14,55.17,55.14,55.15,83741.0,45.8945,45.9195,45.8945,45.9029,83741.0
2015-12-21 14:05:00,55.14,55.15,55.12,55.14,39965.0,45.8945,45.9029,45.8779,45.8945,39965.0
2015-12-21 14:10:00,55.13,55.14,55.1,55.12,22112.0,45.8862,45.8945,45.8612,45.8779,22112.0
2015-12-21 14:15:00,55.12,55.13,55.08,55.08,10911.0,45.8779,45.8862,45.8446,45.8446,10911.0
2015-12-21 14:20:00,55.09,55.12,55.07,55.08,35883.0,45.8529,45.8779,45.8363,45.8446,35883.0
2015-12-21 14:25:00,55.09,55.09,55.05,55.07,8145.0,45.8529,45.8529,45.8196,45.8363,8145.0
2015-12-21 14:30:00,55.07,55.07,55.03,55.04,26892.0,45.8363,45.8363,45.803,45.8113,26892.0
2015-12-21 14:35:00,55.04,55.08,55.04,55.08,116991.0,45.8113,45.8446,45.8113,45.8446,116991.0
2015-12-21 14:40:00,55.07,55.08,55.02,55.06,40345.0,45.8363,45.8446,45.7947,45.828,40345.0
2015-12-21 14:45:00,55.06,55.08,55.05,55.06,122903.0,45.828,45.8446,45.8196,45.828,122903.0
2015-12-21 14:50:00,55.06,55.09,55.05,55.05,27107.0,45.828,45.8529,45.8196,45.8196,27107.0
2015-12-21 14:55:00,55.05,55.07,55.04,55.06,22166.0,45.8196,45.8363,45.8113,45.828,22166.0
2015-12-21 15:00:00,55.05,55.09,55.03,55.09,24653.0,45.8196,45.8529,45.803,45.8529,24653.0
2015-12-21 15:05:00,55.09,55.09,55.0,55.01,85263.0,45.8529,45.8529,45.778,45.7863,85263.0
2015-12-21 15:10:00,54.99,55.01,54.96,55.01,208099.0,45.7697,45.7863,45.7447,45.7863,208099.0
2015-12-21 15:15:00,55.01,55.02,54.96,54.99,69847.0,45.7863,45.7947,45.7447,45.7697,69847.0
2015-12-21 15:20:00,54.98,55.02,54.96,54.98,21305.0,45.7614,45.7947,45.7447,45.7614,21305.0
2015-12-21 15:25:00,54.98,55.03,54.98,55.02,10078.0,45.7614,45.803,45.7614,45.7947,10078.0
2015-12-21 15:30:00,55.01,55.07,55.01,55.02,33636.0,45.7863,45.8363,45.7863,45.7947,33636.0
2015-12-21 15:35:00,55.01,55.1,55.0,55.08,10985.0,45.7863,45.8612,45.778,45.8446,10985.0
2015-12-21 15:40:00,55.07,55.13,55.07,55.1,17468.0,45.8363,45.8862,45.8363,45.8612,17468.0
2015-12-21 15:45:00,55.12,55.18,55.11,55.17,52333.0,45.8779,45.9278,45.8696,45.9195,52333.0
2015-12-21 15:50:00,55.18,55.24,55.17,55.24,156170.0,45.9278,45.9778,45.9195,45.9778,156170.0
2015-12-21 15:55:00,55.25,55.31,55.25,55.3,51940.0,45.9861,46.036,45.9861,46.0277,51940.0
2015-12-22 09:30:00,55.53,55.53,55.42,55.44,161751.0,46.2191,46.2191,46.1276,46.1442,161751.0
2015-12-22 09:35:00,55.45,55.46,55.35,55.37,334858.0,46.1526,46.1609,46.0693,46.086,334858.0
2015-12-22 09:40:00,55.37,55.41,55.32,55.39,65408.0,46.086,46.1193,46.0444,46.1026,65408.0
2015-12-22 09:45:00,55.39,55.41,55.31,55.34,37841.0,46.1026,46.1193,46.036,46.061,37841.0
2015-12-22 09:50:00,55.32,55.36,55.28,55.35,22446.0,46.0444,46.0777,46.0111,46.0693,22446.0
2015-12-22 09:55:00,55.38,55.38,55.32,55.36,25214.0,46.0943,46.0943,46.0444,46.0777,25214.0
2015-12-22 10:00:00,55.36,55.38,55.32,55.34,23509.0,46.0777,46.0943,46.0444,46.061,23509.0
2015-12-22 10:05:00,55.36,55.37,55.31,55.37,26275.0,46.0777,46.086,46.036,46.086,26275.0
2015-12-22 10:10:00,55.37,55.41,55.35,55.35,34963.0,46.086,46.1193,46.0693,46.0693,34963.0
2015-12-22 10:15:00,55.34,55.34,55.28,55.34,23892.0,46.061,46.061,46.0111,46.061,23892.0
2015-12-22 10:20:00,55.34,55.45,55.33,55.44,58603.0,46.061,46.1526,46.0527,46.1442,58603.0
2015-12-22 10:25:00,55.43,55.47,55.41,55.45,29904.0,46.1359,46.1692,46.1193,46.1526,29904.0
2015-12-22 10:30:00,55.45,55.46,55.39,55.39,41990.0,46.1526,46.1609,46.1026,46.1026,41990.0
2015-12-22 10:35:00,55.4,55.47,55.39,55.47,9772.0,46.1109,46.1692,46.1026,46.1692,9772.0
2015-12-22 10:40:00,55.48,55.48,55.43,55.44,10462.0,46.1775,46.1775,46.1359,46.1442,10462.0
2015-12-22 10:45:00,55.45,55.46,55.41,55.43,27706.0,46.1526,46.1609,46.1193,46.1359,27706.0
2015-12-22 10:50:00,55.43,55.44,55.39,55.42,37729.0,46.1359,46.1442,46.1026,46.1276,37729.0
2015-12-22 10:55:00,55.42,55.42,55.37,55.38,40299.0,46.1276,46.1276,46.086,46.0943,40299.0
2015-12-22 11:00:00,55.4,55.41,55.39,55.4,17032.0,46.1109,46.1193,46.1026,46.1109,17032.0
2015-12-22 11:05:00,55.41,55.44,55.4,55.43,27473.0,46.1193,46.1442,46.1109,46.1359,27473.0
2015-12-22 11:10:00,55.43,55.48,55.42,55.44,36709.0,46.1359,46.1775,46.1276,46.1442,36709.0
2015-12-22 11:15:00,55.44,55.44,55.41,55.42,48567.0,46.1442,46.1442,46.1193,46.1276,48567.0
2015-12-22 11:20:00,55.42,55.43,55.36,55.37,13954.0,46.1276,46.1359,46.0777,46.086,13954.0
2015-12-22 11:25:00,55.36,55.37,55.32,55.36,18784.0,46.0777,46.086,46.0444,46.0777,18784.0
2015-12-22 11:30:00,55.36,55.42,55.35,55.39,28632.0,46.0777,46.1276,46.0693,46.1026,28632.0
2015-12-22 11:35:00,55.4,55.48,55.39,55.45,201578.0,46.1109,46.1775,46.1026,46.1526,201578.0
2015-12-22 11:40:00,55.46,55.52,55.45,55.49,124562.0,46.1609,46.2108,46.1526,46.1859,124562.0
2015-12-22 11:45:00,55.5,55.5,55.46,55.48,128249.0,46.1942,46.1942,46.1609,46.1775,128249.0
2015-12-22 11:50:00,55.48,55.48,55.44,55.45,96300.0,46.1775,46.1775,46.1442,46.1526,96300.0
2015-12-22 11:55:00,55.46,55.47,55.43,55.46,160193.0,46.1609,46.1692,46.1359,46.1609,160193.0
2015-12-22 12:00:00,55.47,55.48,55.39,55.41,25942.0,46.1692,46.1775,46.1026,46.1193,25942.0
2015-12-22 12:05:00,55.4,55.45,55.39,55.44,14893.0,46.1109,46.1526,46.1026,46.1442,14893.0
2015-12-22 12:10:00,55.44,55.44,55.39,55.42,42442.0,46.1442,46.1442,46.1026,46.1276,42442.0
2015-12-22 12:15:00,55.43,55.49,55.42,55.47,25801.0,46.1359,46.1859,46.1276,46.1692,25801.0
2015-12-22 12:20:00,55.46,55.46,55.43,55.46,59870.0,46.1609,46.1609,46.1359,46.1609,59870.0
2015-12-22 12:25:00,55.46,55.5,55.44,55.48,32436.0,46.1609,46.1942,46.1442,46.1775,32436.0
2015-12-22 12:30:00,55.49,55.53,55.48,55.51,19609.0,46.1859,46.2191,46.1775,46.2025,19609.0
2015-12-22 12:35:00,55.53,55.56,55.51,55.54,29305.0,46.2191,46.2441,46.2025,46.2275,29305.0
2015-12-22 12:40:00,55.53,55.55,55.53,55.55,39619.0,46.2191,46.2358,46.2191,46.2358,39619.0
2015-12-22 12:45:00,55.55,55.56,55.52,55.54,47200.0,46.2358,46.2441,46.2108,46.2275,47200.0
2015-12-22 12:50:00,55.53,55.58,55.53,55.58,28045.0,46.2191,46.2608,46.2191,46.2608,28045.0
2015-12-22 12:55:00,55.58,55.6,55.57,55.6,16461.0,46.2608,46.2774,46.2524,46.2774,16461.0
2015-12-22 13:00:00,55.61,55.62,55.57,55.6,50841.0,46.2857,46.2941,46.2524,46.2774,50841.0
2015-12-22 13:05:00,55.61,55.63,55.58,55.59,10897.0,46.2857,46.3024,46.2608,46.2691,10897.0
2015-12-22 13:10:00,55.59,55.59,55.54,55.58,31449.0,46.2691,46.2691,46.2275,46.2608,31449.0
2015-12-22 13:15:00,55.6,55.6,55.57,55.58,11343.0,46.2774,46.2774,46.2524,46.2608,11343.0
2015-12-22 13:20:00,55.59,55.61,55.56,55.58,24445.0,46.2691,46.2857,46.2441,46.2608,24445.0
2015-12-22 13:25:00,55.58,55.62,55.57,55.61,16532.0,46.2608,46.2941,46.2524,46.2857,16532.0
2015-12-22 13:30:00,55.61,55.62,55.56,55.57,12495.0,46.2857,46.2941,46.2441,46.2524,12495.0
2015-12-22 13:35:00,55.58,55.61,55.57,55.6,21984.0,46.2608,46.2857,46.2524,46.2774,21984.0
2015-12-22 13:40:00,55.6,55.6,55.57,55.59,9791.0,46.2774,46.2774,46.2524,46.2691,9791.0
2015-12-22 13:45:00,55.59,55.66,55.58,55.64,37154.0,46.2691,46.3274,46.2608,46.3107,37154.0
2015-12-22 13:50:00,55.65,55.68,55.64,55.66,101904.0,46.319,46.344,46.3107,46.3274,101904.0
2015-12-22 13:55:00,55.68,55.71,55.67,55.69,85135.0,46.344,46.369,46.3357,46.3523,85135.0
2015-12-22 14:00:00,55.7,55.71,55.67,55.68,160045.0,46.3606,46.369,46.3357,46.344,160045.0
2015-12-22 14:05:00,55.68,55.69,55.67,55.69,79062.0,46.344,46.3523,46.3357,46.3523,79062.0
2015-12-22 14:10:00,55.69,55.7,55.68,55.7,34287.0,46.3523,46.3606,46.344,46.3606,34287.0
2015-12-22 14:15:00,55.7,55.72,55.69,55.71,26227.0,46.3606,46.3773,46.3523,46.369,26227.0
2015-12-22 14:20:00,55.71,55.73,55.7,55.72,58662.0,46.369,46.3856,46.3606,46.3773,58662.0
2015-12-22 14:25:00,55.72,55.72,55.69,55.7,18595.0,46.3773,46.3773,46.3523,46.3606,18595.0
2015-12-22 14:30:00,55.69,55.71,55.68,55.68,65040.0,46.3523,46.369,46.344,46.344,65040.0
2015-12-22 14:35:00,55.69,55.69,55.67,55.68,163198.0,46.3523,46.3523,46.3357,46.344,163198.0
2015-12-22 14:40:00,55.68,55.71,55.68,55.69,24070.0,46.344,46.369,46.344,46.3523,24070.0
2015-12-22 14:45:00,55.69,55.7,55.66,55.68,48631.0,46.3523,46.3606,46.3274,46.344,48631.0
2015-12-22 14:50:00,55.68,55.7,55.67,55.68,18406.0,46.344,46.3606,46.3357,46.344,18406.0
2015-12-22 14:55:00,55.66,55.72,55.66,55.72,29020.0,46.3274,46.3773,46.3274,46.3773,29020.0
2015-12-22 15:00:00,55.72,55.76,55.71,55.76,43508.0,46.3773,46.4106,46.369,46.4106,43508.0
2015-12-22 15:05:00,55.77,55.79,55.75,55.76,24992.0,46.4189,46.4356,46.4023,46.4106,24992.0
2015-12-22 15:10:00,55.76,55.81,55.74,55.8,27459.0,46.4106,46.4522,46.3939,46.4439,27459.0
2015-12-22 15:15:00,55.79,55.81,55.78,55.8,21490.0,46.4356,46.4522,46.4272,46.4439,21490.0
2015-12-22 15:20:00,55.81,55.84,55.81,55.83,43657.0,46.4522,46.4772,46.4522,46.4688,43657.0
2015-12-22 15:25:00,55.83,55.84,55.8,55.81,9641.0,46.4688,46.4772,46.4439,46.4522,9641.0
2015-12-22 15:30:00,55.81,55.83,55.79,55.82,58022.0,46.4522,46.4688,46.4356,46.4605,58022.0
2015-12-22 15:35:00,55.81,55.82,55.76,55.77,96900.0,46.4522,46.4605,46.4106,46.4189,96900.0
2015-12-22 15:40:00,55.77,55.78,55.68,55.68,18242.0,46.4189,46.4272,46.344,46.344,18242.0
2015-12-22 15:45:00,55.67,55.69,55.62,55.66,32754.0,46.3357,46.3523,46.2941,46.3274,32754.0
2015-12-22 15:50:00,55.66,55.75,55.65,55.75,108698.0,46.3274,46.4023,46.319,46.4023,108698.0
2015-12-22 15:55:00,55.75,55.76,55.72,55.74,69969.0,46.4023,46.4106,46.3773,46.3939,69969.0
2015-12-23 09:30:00,56.22,56.23,56.15,56.18,71541.0,46.7935,46.8018,46.7352,46.7602,71541.0
2015-12-23 09:35:00,56.19,56.22,56.14,56.18,42325.0,46.7685,46.7935,46.7269,46.7602,42325.0
2015-12-23 09:40:00,56.17,56.2,56.14,56.16,59825.0,46.7518,46.7768,46.7269,46.7435,59825.0
2015-12-23 09:45:00,56.16,56.2,56.14,56.2,31727.0,46.7435,46.7768,46.7269,46.7768,31727.0
2015-12-23 09:50:00,56.2,56.26,56.19,56.23,18922.0,46.7768,46.8267,46.7685,46.8018,18922.0
2015-12-23 09:55:00,56.23,56.23,56.2,56.22,48009.0,46.8018,46.8018,46.7768,46.7935,48009.0
2015-12-23 10:00:00,56.22,56.28,56.22,56.26,34253.0,46.7935,46.8434,46.7935,46.8267,34253.0
2015-12-23 10:05:00,56.26,56.27,56.2,56.23,22655.0,46.8267,46.8351,46.7768,46.8018,22655.0
2015-12-23 10:10:00,56.22,56.26,56.22,56.25,12999.0,46.7935,46.8267,46.7935,46.8184,12999.0
2015-12-23 10:15:00,56.25,56.27,56.22,56.25,90604.0,46.8184,46.8351,46.7935,46.8184,90604.0
2015-12-23 10:20:00,56.25,56.28,56.21,56.22,27630.0,46.8184,46.8434,46.7851,46.7935,27630.0
2015-12-23 10:25:00,56.22,56.22,56.19,56.2,12316.0,46.7935,46.7935,46.7685,46.7768,12316.0
2015-12-23 10:30:00,56.2,56.28,56.19,56.28,12896.0,46.7768,46.8434,46.7685,46.8434,12896.0
2015-12-23 10:35:00,56.27,56.3,56.26,56.3,48592.0,46.8351,46.86,46.8267,46.86,48592.0
2015-12-23 10:40:00,56.3,56.34,56.29,56.33,20817.0,46.86,46.8933,46.8517,46.885,20817.0
2015-12-23 10:45:00,56.34,56.35,56.27,56.3,215211.0,46.8933,46.9017,46.8351,46.86,215211.0
2015-12-23 10:50:00,56.32,56.34,56.32,56.34,14136.0,46.8767,46.8933,46.8767,46.8933,14136.0
2015-12-23 10:55:00,56.34,56.36,56.33,56.35,19371.0,46.8933,46.91,46.885,46.9017,19371.0
2015-12-23 11:00:00,56.35,56.35,56.32,56.32,6712.0,46.9017,46.9017,46.8767,46.8767,6712.0
2015-12-23 11:05:00,56.31,56.32,56.27,56.28,9655.0,46.8684,46.8767,46.8351,46.8434,9655.0
2015-12-23 11:10:00,56.29,56.3,56.28,56.28,21210.0,46.8517,46.86,46.8434,46.8434,21210.0
2015-12-23 11:15:00,56.28,56.33,56.28,56.33,3008.0,46.8434,46.885,46.8434,46.885,3008.0
2015-12-23 11:20:00,56.33,56.33,56.28,56.3,19105.0,46.885,46.885,46.8434,46.86,19105.0
2015-12-23 11:25:00,56.29,56.33,56.28,56.31,4850.0,46.8517,46.885,46.8434,46.8684,4850.0
2015-12-23 11:30:00,56.31,56.35,56.29,56.3,12494.0,46.8684,46.9017,46.8517,46.86,12494.0
2015-12-23 11:35:00,56.31,56.34,56.3,56.3,18105.0,46.8684,46.8933,46.86,46.86,18105.0
2015-12-23 11:40:00,56.31,56.34,56.3,56.3,97633.0,46.8684,46.8933,46.86,46.86,97633.0
2015-12-23 11:45:00,56.29,56.31,56.29,56.31,10795.0,46.8517,46.8684,46.8517,46.8684,10795.0
2015-12-23 11:50:00,56.3,56.31,56.28,56.29,22850.0,46.86,46.8684,46.8434,46.8517,22850.0
2015-12-23 11:55:00,56.29,56.33,56.29,56.31,37219.0,46.8517,46.885,46.8517,46.8684,37219.0
2015-12-23 12:00:00,56.32,56.37,56.32,56.34,20422.0,46.8767,46.9183,46.8767,46.8933,20422.0
2015-12-23 12:05:00,56.35,56.36,56.34,56.36,43350.0,46.9017,46.91,46.8933,46.91,43350.0
2015-12-23 12:10:00,56.36,56.39,56.36,56.38,7680.0,46.91,46.935,46.91,46.9266,7680.0
2015-12-23 12:15:00,56.37,56.39,56.36,56.39,11421.0,46.9183,46.935,46.91,46.935,11421.0
2015-12-23 12:20:00,56.39,56.42,56.38,56.4,53526.0,46.935,46.9599,46.9266,46.9433,53526.0
2015-12-23 12:25:00,56.4,56.41,56.38,56.38,8563.0,46.9433,46.9516,46.9266,46.9266,8563.0
2015-12-23 12:30:00,56.38,56.4,56.37,56.38,64984.0,46.9266,46.9433,46.9183,46.9266,64984.0
2015-12-23 12:35:00,56.38,56.39,56.37,56.37,7249.0,46.9266,46.935,46.9183,46.9183,7249.0
2015-12-23 12:40:00,56.36,56.38,56.35,56.36,23094.0,46.91,46.9266,46.9017,46.91,23094.0
2015-12-23 12:45:00,56.36,56.37,56.35,56.37,15052.0,46.91,46.9183,46.9017,46.9183,15052.0
2015-12-23 12:50:00,56.36,56.38,56.35,56.36,6222.0,46.91,46.9266,46.9017,46.91,6222.0
2015-12-23 12:55:00,56.37,56.38,56.37,56.38,8000.0,46.9183,46.9266,46.9183,46.9266,8000.0
2015-12-23 13:00:00,56.38,56.39,56.35,56.35,18181.0,46.9266,46.935,46.9017,46.9017,18181.0
2015-12-23 13:05:00,56.35,56.37,56.34,56.36,27063.0,46.9017,46.9183,46.8933,46.91,27063.0
2015-12-23 13:10:00,56.35,56.36,56.34,56.36,19362.0,46.9017,46.91,46.8933,46.91,19362.0
2015-12-23 13:15:00,56.36,56.36,56.33,56.35,34604.0,46.91,46.91,46.885,46.9017,34604.0
2015-12-23 13:20:00,56.34,56.36,56.33,56.36,15340.0,46.8933,46.91,46.885,46.91,15340.0
2015-12-23 13:25:00,56.36,56.37,56.34,56.35,25824.0,46.91,46.9183,46.8933,46.9017,25824.0
2015-12-23 13:30:00,56.35,56.37,56.34,56.35,22113.0,46.9017,46.9183,46.8933,46.9017,22113.0
2015-12-23 13:35:00,56.36,56.36,56.3,56.3,12521.0,46.91,46.91,46.86,46.86,12521.0
2015-12-23 13:40:00,56.32,56.36,56.32,56.36,25800.0,46.8767,46.91,46.8767,46.91,25800.0
2015-12-23 13:45:00,56.37,56.38,56.36,56.37,24407.0,46.9183,46.9266,46.91,46.9183,24407.0
2015-12-23 13:50:00,56.37,56.38,56.36,56.37,9280.0,46.9183,46.9266,46.91,46.9183,9280.0
2015-12-23 13:55:00,56.38,56.41,56.37,56.4,18249.0,46.9266,46.9516,46.9183,46.9433,18249.0
2015-12-23 14:00:00,56.4,56.41,56.38,56.38,11917.0,46.9433,46.9516,46.9266,46.9266,11917.0
2015-12-23 14:05:00,56.39,56.43,56.37,56.42,37784.0,46.935,46.9682,46.9183,46.9599,37784.0
2015-12-23 14:10:00,56.41,56.44,56.38,56.44,35460.0,46.9516,46.9766,46.9266,46.9766,35460.0
2015-12-23 14:15:00,56.44,56.46,56.41,56.44,16641.0,46.9766,46.9932,46.9516,46.9766,16641.0
2015-12-23 14:20:00,56.44,56.46,56.42,56.46,30731.0,46.9766,46.9932,46.9599,46.9932,30731.0
2015-12-23 14:25:00,56.46,56.47,56.45,56.47,9002.0,46.9932,47.0015,46.9849,47.0015,9002.0
2015-12-23 14:30:00,56.45,56.5,56.45,56.49,37788.0,46.9849,47.0265,46.9849,47.0182,37788.0
2015-12-23 14:35:00,56.5,56.54,56.5,56.53,26101.0,47.0265,47.0598,47.0265,47.0515,26101.0
2015-12-23 14:40:00,56.53,56.55,56.51,56.52,23493.0,47.0515,47.0681,47.0348,47.0432,23493.0
2015-12-23 14:45:00,56.51,56.52,56.49,56.52,35355.0,47.0348,47.0432,47.0182,47.0432,35355.0
2015-12-23 14:50:00,56.53,56.53,56.51,56.52,9412.0,47.0515,47.0515,47.0348,47.0432,9412.0
2015-12-23 14:55:00,56.52,56.52,56.5,56.51,26546.0,47.0432,47.0432,47.0265,47.0348,26546.0
2015-12-23 15:00:00,56.53,56.53,56.51,56.51,4201.0,47.0515,47.0515,47.0348,47.0348,4201.0
2015-12-23 15:05:00,56.52,56.52,56.47,56.48,13656.0,47.0432,47.0432,47.0015,47.0099,13656.0
2015-12-23 15:10:00,56.49,56.5,56.49,56.49,2508.0,47.0182,47.0265,47.0182,47.0182,2508.0
2015-12-23 15:15:00,56.48,56.51,56.48,56.49,27915.0,47.0099,47.0348,47.0099,47.0182,27915.0
2015-12-23 15:20:00,56.5,56.52,56.5,56.51,63585.0,47.0265,47.0432,47.0265,47.0348,63585.0
2015-12-23 15:25:00,56.51,56.51,56.49,56.5,18005.0,47.0348,47.0348,47.0182,47.0265,18005.0
2015-12-23 15:30:00,56.5,56.5,56.49,56.49,19250.0,47.0265,47.0265,47.0182,47.0182,19250.0
2015-12-23 15:35:00,56.49,56.5,56.45,56.46,58470.0,47.0182,47.0265,46.9849,46.9932,58470.0
2015-12-23 15:40:00,56.48,56.51,56.47,56.5,61435.0,47.0099,47.0348,47.0015,47.0265,61435.0
2015-12-23 15:45:00,56.5,56.53,56.5,56.51,42930.0,47.0265,47.0515,47.0265,47.0348,42930.0
2015-12-23 15:50:00,56.51,56.54,56.5,56.54,47221.0,47.0348,47.0598,47.0265,47.0598,47221.0
2015-12-23 15:55:00,56.54,56.56,56.52,56.54,59722.0,47.0598,47.0764,47.0432,47.0598,59722.0
2015-12-24 09:30:00,56.51,56.51,56.44,56.51,41706.0,47.0348,47.0348,46.9766,47.0348,41706.0
2015-12-24 09:35:00,56.52,56.54,56.48,56.48,30677.0,47.0432,47.0598,47.0099,47.0099,30677.0
2015-12-24 09:40:00,56.48,56.51,56.45,56.48,25667.0,47.0099,47.0348,46.9849,47.0099,25667.0
2015-12-24 09:45:00,56.48,56.5,56.45,56.48,40163.0,47.0099,47.0265,46.9849,47.0099,40163.0
2015-12-24 09:50:00,56.48,56.51,56.45,56.46,50770.0,47.0099,47.0348,46.9849,46.9932,50770.0
2015-12-24 09:55:00,56.46,56.46,56.43,56.43,8953.0,46.9932,46.9932,46.9682,46.9682,8953.0
2015-12-24 10:00:00,56.42,56.45,56.41,56.42,22464.0,46.9599,46.9849,46.9516,46.9599,22464.0
2015-12-24 10:05:00,56.41,56.44,56.4,56.43,26446.0,46.9516,46.9766,46.9433,46.9682,26446.0
2015-12-24 10:10:00,56.42,56.46,56.42,56.46,31217.0,46.9599,46.9932,46.9599,46.9932,31217.0
2015-12-24 10:15:00,56.45,56.5,56.44,56.5,37186.0,46.9849,47.0265,46.9766,47.0265,37186.0
2015-12-24 10:20:00,56.5,56.51,56.47,56.5,53321.0,47.0265,47.0348,47.0015,47.0265,53321.0
2015-12-24 10:25:00,56.5,56.53,56.5,56.53,51327.0,47.0265,47.0515,47.0265,47.0515,51327.0
2015-12-24 10:30:00,56.52,56.53,56.48,56.49,56561.0,47.0432,47.0515,47.0099,47.0182,56561.0
2015-12-24 10:35:00,56.49,56.5,56.48,56.48,35593.0,47.0182,47.0265,47.0099,47.0099,35593.0
2015-12-24 10:40:00,56.48,56.5,56.47,56.5,34841.0,47.0099,47.0265,47.0015,47.0265,34841.0
2015-12-24 10:45:00,56.5,56.52,56.49,56.52,24390.0,47.0265,47.0432,47.0182,47.0432,24390.0
2015-12-24 10:50:00,56.52,56.53,56.51,56.52,34042.0,47.0432,47.0515,47.0348,47.0432,34042.0
2015-12-24 10:55:00,56.52,56.54,56.5,56.54,48163.0,47.0432,47.0598,47.0265,47.0598,48163.0
2015-12-24 11:00:00,56.54,56.55,56.51,56.53,51730.0,47.0598,47.0681,47.0348,47.0515,51730.0
2015-12-24 11:05:00,56.53,56.55,56.52,56.55,53790.0,47.0515,47.0681,47.0432,47.0681,53790.0
2015-12-24 11:10:00,56.55,56.55,56.53,56.54,90898.0,47.0681,47.0681,47.0515,47.0598,90898.0
2015-12-24 11:15:00,56.53,56.54,56.51,56.52,45986.0,47.0515,47.0598,47.0348,47.0432,45986.0
2015-12-24 11:20:00,56.52,56.55,56.52,56.54,47712.0,47.0432,47.0681,47.0432,47.0598,47712.0
2015-12-24 11:25:00,56.53,56.55,56.53,56.55,36063.0,47.0515,47.0681,47.0515,47.0681,36063.0
2015-12-24 11:30:00,56.55,56.56,56.53,56.54,33206.0,47.0681,47.0764,47.0515,47.0598,33206.0
2015-12-24 11:35:00,56.54,56.54,56.51,56.53,24463.0,47.0598,47.0598,47.0348,47.0515,24463.0
2015-12-24 11:40:00,56.53,56.54,56.52,56.54,25227.0,47.0515,47.0598,47.0432,47.0598,25227.0
2015-12-24 11:45:00,56.54,56.58,56.54,56.58,37597.0,47.0598,47.0931,47.0598,47.0931,37597.0
2015-12-24 11:50:00,56.58,56.59,56.56,56.58,70435.0,47.0931,47.1014,47.0764,47.0931,70435.0
2015-12-24 11:55:00,56.58,56.59,56.58,56.59,48836.0,47.0931,47.1014,47.0931,47.1014,48836.0
2015-12-24 12:00:00,56.58,56.59,56.57,56.58,23034.0,47.0931,47.1014,47.0848,47.0931,23034.0
2015-12-24 12:05:00,56.58,56.59,56.57,56.59,17981.0,47.0931,47.1014,47.0848,47.1014,17981.0
2015-12-24 12:10:00,56.59,56.59,56.56,56.58,57181.0,47.1014,47.1014,47.0764,47.0931,57181.0
2015-12-24 12:15:00,56.58,56.6,56.58,56.6,51367.0,47.0931,47.1097,47.0931,47.1097,51367.0
2015-12-24 12:20:00,56.6,56.62,56.6,56.61,26328.0,47.1097,47.1264,47.1097,47.1181,26328.0
2015-12-24 12:25:00,56.61,56.63,56.6,56.62,49222.0,47.1181,47.1347,47.1097,47.1264,49222.0
2015-12-24 12:30:00,56.62,56.63,56.61,56.63,33724.0,47.1264,47.1347,47.1181,47.1347,33724.0
2015-12-24 12:35:00,56.63,56.63,56.61,56.62,63750.0,47.1347,47.1347,47.1181,47.1264,63750.0
2015-12-24 12:40:00,56.62,56.63,56.61,56.62,55359.0,47.1264,47.1347,47.1181,47.1264,55359.0
2015-12-24 12:45:00,56.62,56.62,56.57,56.58,58244.0,47.1264,47.1264,47.0848,47.0931,58244.0
2015-12-24 12:50:00,56.58,56.58,56.53,56.54,87404.0,47.0931,47.0931,47.0515,47.0598,87404.0
2015-12-24 12:55:00,56.54,56.54,56.45,56.47,71451.0,47.0598,47.0598,46.9849,47.0015,71451.0
2015-12-28 09:30:00,56.19,56.28,56.19,56.23,61434.0,46.7685,46.8434,46.7685,46.8018,61434.0
2015-12-28 09:35:00,56.23,56.23,56.14,56.18,69135.0,46.8018,46.8018,46.7269,46.7602,69135.0
2015-12-28 09:40:00,56.19,56.26,56.17,56.26,10126.0,46.7685,46.8267,46.7518,46.8267,10126.0
2015-12-28 09:45:00,56.25,56.28,56.19,56.24,106087.0,46.8184,46.8434,46.7685,46.8101,106087.0
2015-12-28 09:50:00,56.24,56.25,56.22,56.23,18159.0,46.8101,46.8184,46.7935,46.8018,18159.0
2015-12-28 09:55:00,56.22,56.23,56.2,56.21,27645.0,46.7935,46.8018,46.7768,46.7851,27645.0
2015-12-28 10:00:00,56.21,56.21,56.1,56.11,26633.0,46.7851,46.7851,46.6936,46.7019,26633.0
2015-12-28 10:05:00,56.1,56.14,56.1,56.14,32049.0,46.6936,46.7269,46.6936,46.7269,32049.0
2015-12-28 10:10:00,56.13,56.14,56.09,56.11,52800.0,46.7185,46.7269,46.6853,46.7019,52800.0
2015-12-28 10:15:00,56.1,56.14,56.1,56.13,16020.0,46.6936,46.7269,46.6936,46.7185,16020.0
2015-12-28 10:20:00,56.13,56.14,56.1,56.14,15814.0,46.7185,46.7269,46.6936,46.7269,15814.0
2015-12-28 10:25:00,56.13,56.16,56.12,56.16,16486.0,46.7185,46.7435,46.7102,46.7435,16486.0
2015-12-28 10:30:00,56.16,56.16,56.13,56.14,72980.0,46.7435,46.7435,46.7185,46.7269,72980.0
2015-12-28 10:35:00,56.13,56.16,56.13,56.14,28712.0,46.7185,46.7435,46.7185,46.7269,28712.0
2015-12-28 10:40:00,56.14,56.16,56.12,56.13,32172.0,46.7269,46.7435,46.7102,46.7185,32172.0
2015-12-28 10:45:00,56.13,56.13,56.04,56.05,26266.0,46.7185,46.7185,46.6436,46.652,26266.0
2015-12-28 10:50:00,56.05,56.06,56.03,56.06,20912.0,46.652,46.6603,46.6353,46.6603,20912.0
2015-12-28 10:55:00,56.05,56.06,56.02,56.06,81598.0,46.652,46.6603,46.627,46.6603,81598.0
2015-12-28 11:00:00,56.06,56.09,56.04,56.08,69511.0,46.6603,46.6853,46.6436,46.6769,69511.0
2015-12-28 11:05:00,56.08,56.1,56.07,56.1,40162.0,46.6769,46.6936,46.6686,46.6936,40162.0
2015-12-28 11:10:00,56.1,56.12,56.1,56.1,53123.0,46.6936,46.7102,46.6936,46.6936,53123.0
2015-12-28 11:15:00,56.11,56.13,56.1,56.12,53580.0,46.7019,46.7185,46.6936,46.7102,53580.0
2015-12-28 11:20:00,56.12,56.12,56.08,56.1,46798.0,46.7102,46.7102,46.6769,46.6936,46798.0
2015-12-28 11:25:00,56.1,56.11,56.07,56.08,64208.0,46.6936,46.7019,46.6686,46.6769,64208.0
2015-12-28 11:30:00,56.09,56.1,56.06,56.07,73875.0,46.6853,46.6936,46.6603,46.6686,73875.0
2015-12-28 11:35:00,56.07,56.13,56.07,56.12,50348.0,46.6686,46.7185,46.6686,46.7102,50348.0
2015-12-28 11:40:00,56.12,56.14,56.11,56.14,20569.0,46.7102,46.7269,46.7019,46.7269,20569.0
2015-12-28 11:45:00,56.14,56.16,56.12,56.15,36819.0,46.7269,46.7435,46.7102,46.7352,36819.0
2015-12-28 11:50:00,56.15,56.18,56.14,56.16,25469.0,46.7352,46.7602,46.7269,46.7435,25469.0
2015-12-28 11:55:00,56.17,56.19,56.15,56.15,53137.0,46.7518,46.7685,46.7352,46.7352,53137.0
2015-12-28 12:00:00,56.15,56.19,56.15,56.19,29836.0,46.7352,46.7685,46.7352,46.7685,29836.0
2015-12-28 12:05:00,56.2,56.21,56.19,56.19,33278.0,46.7768,46.7851,46.7685,46.7685,33278.0
2015-12-28 12:10:00,56.2,56.2,56.15,56.16,29921.0,46.7768,46.7768,46.7352,46.7435,29921.0
2015-12-28 12:15:00,56.16,56.18,56.15,56.16,78507.0,46.7435,46.7602,46.7352,46.7435,78507.0
2015-12-28 12:20:00,56.16,56.16,56.12,56.14,13654.0,46.7435,46.7435,46.7102,46.7269,13654.0
2015-12-28 12:25:00,56.14,56.18,56.13,56.18,50650.0,46.7269,46.7602,46.7185,46.7602,50650.0
2015-12-28 12:30:00,56.18,56.18,56.15,56.17,16958.0,46.7602,46.7602,46.7352,46.7518,16958.0
2015-12-28 12:35:00,56.18,56.18,56.15,56.17,34557.0,46.7602,46.7602,46.7352,46.7518,34557.0
2015-12-28 12:40:00,56.17,56.17,56.13,56.15,16226.0,46.7518,46.7518,46.7185,46.7352,16226.0
2015-12-28 12:45:00,56.15,56.17,56.14,56.17,50896.0,46.7352,46.7518,46.7269,46.7518,50896.0
2015-12-28 12:50:00,56.16,56.18,56.16,56.18,38580.0,46.7435,46.7602,46.7435,46.7602,38580.0
2015-12-28 12:55:00,56.18,56.19,56.14,56.15,27639.0,46.7602,46.7685,46.7269,46.7352,27639.0
2015-12-28 13:00:00,56.16,56.19,56.16,56.18,29354.0,46.7435,46.7685,46.7435,46.7602,29354.0
2015-12-28 13:05:00,56.18,56.19,56.17,56.19,43616.0,46.7602,46.7685,46.7518,46.7685,43616.0
2015-12-28 13:10:00,56.18,56.24,56.17,56.23,49041.0,46.7602,46.8101,46.7518,46.8018,49041.0
2015-12-28 13:15:00,56.24,56.27,56.24,56.27,34668.0,46.8101,46.8351,46.8101,46.8351,34668.0
2015-12-28 13:20:00,56.26,56.29,56.24,56.25,59552.0,46.8267,46.8517,46.8101,46.8184,59552.0
2015-12-28 13:25:00,56.25,56.26,56.24,56.25,39207.0,46.8184,46.8267,46.8101,46.8184,39207.0
2015-12-28 13:30:00,56.25,56.32,56.25,56.29,104942.0,46.8184,46.8767,46.8184,46.8517,104942.0
2015-12-28 13:35:00,56.29,56.29,56.25,56.26,54889.0,46.8517,46.8517,46.8184,46.8267,54889.0
2015-12-28 13:40:00,56.26,56.28,56.23,56.23,53944.0,46.8267,46.8434,46.8018,46.8018,53944.0
2015-12-28 13:45:00,56.23,56.26,56.23,56.23,63646.0,46.8018,46.8267,46.8018,46.8018,63646.0
2015-12-28 13:50:00,56.23,56.25,56.19,56.19,31807.0,46.8018,46.8184,46.7685,46.7685,31807.0
2015-12-28 13:55:00,56.2,56.22,56.19,56.2,41251.0,46.7768,46.7935,46.7685,46.7768,41251.0
2015-12-28 14:00:00,56.2,56.23,56.19,56.23,48748.0,46.7768,46.8018,46.7685,46.8018,48748.0
2015-12-28 14:05:00,56.22,56.24,56.21,56.22,40089.0,46.7935,46.8101,46.7851,46.7935,40089.0
2015-12-28 14:10:00,56.23,56.24,56.2,56.2,27571.0,46.8018,46.8101,46.7768,46.7768,27571.0
2015-12-28 14:15:00,56.19,56.23,56.19,56.23,13373.0,46.7685,46.8018,46.7685,46.8018,13373.0
2015-12-28 14:20:00,56.23,56.24,56.21,56.21,41964.0,46.8018,46.8101,46.7851,46.7851,41964.0
2015-12-28 14:25:00,56.22,56.25,56.21,56.25,58044.0,46.7935,46.8184,46.7851,46.8184,58044.0
2015-12-28 14:30:00,56.25,56.26,56.22,56.23,60573.0,46.8184,46.8267,46.7935,46.8018,60573.0
2015-12-28 14:35:00,56.23,56.24,56.22,56.24,47763.0,46.8018,46.8101,46.7935,46.8101,47763.0
2015-12-28 14:40:00,56.24,56.25,56.23,56.25,22365.0,46.8101,46.8184,46.8018,46.8184,22365.0
2015-12-28 14:45:00,56.25,56.25,56.21,56.25,60582.0,46.8184,46.8184,46.7851,46.8184,60582.0
2015-12-28 14:50:00,56.25,56.26,56.24,56.26,33897.0,46.8184,46.8267,46.8101,46.8267,33897.0
2015-12-28 14:55:00,56.26,56.26,56.24,56.25,29913.0,46.8267,46.8267,46.8101,46.8184,29913.0
2015-12-28 15:00:00,56.26,56.27,56.24,56.25,127044.0,46.8267,46.8351,46.8101,46.8184,127044.0
2015-12-28 15:05:00,56.25,56.27,56.24,56.27,33593.0,46.8184,46.8351,46.8101,46.8351,33593.0
2015-12-28 15:10:00,56.26,56.27,56.24,56.26,36157.0,46.8267,46.8351,46.8101,46.8267,36157.0
2015-12-28 15:15:00,56.26,56.26,56.21,56.22,25030.0,46.8267,46.8267,46.7851,46.7935,25030.0
2015-12-28 15:20:00,56.22,56.27,56.22,56.27,35692.0,46.7935,46.8351,46.7935,46.8351,35692.0
2015-12-28 15:25:00,56.27,56.3,56.27,56.28,57968.0,46.8351,46.86,46.8351,46.8434,57968.0
2015-12-28 15:30:00,56.28,56.32,56.27,56.31,44149.0,46.8434,46.8767,46.8351,46.8684,44149.0
2015-12-28 15:35:00,56.3,56.3,56.28,56.29,66938.0,46.86,46.86,46.8434,46.8517,66938.0
2015-12-28 15:40:00,56.29,56.3,56.27,56.28,40791.0,46.8517,46.86,46.8351,46.8434,40791.0
2015-12-28 15:45:00,56.28,56.29,56.27,56.28,33327.0,46.8434,46.8517,46.8351,46.8434,33327.0
2015-12-28 15:50:00,56.28,56.31,56.28,56.3,88654.0,46.8434,46.8684,46.8434,46.86,88654.0
2015-12-28 15:55:00,56.3,56.31,56.27,56.3,95488.0,46.86,46.8684,46.8351,46.86,95488.0
2015-12-29 09:30:00,56.69,56.74,56.61,56.73,45964.0,47.2135,47.2551,47.1468,47.2468,45964.0
2015-12-29 09:35:00,56.74,56.76,56.72,56.75,22098.0,47.2551,47.2718,47.2385,47.2634,22098.0
2015-12-29 09:40:00,56.74,56.75,56.7,56.73,37685.0,47.2551,47.2634,47.2218,47.2468,37685.0
2015-12-29 09:45:00,56.74,56.76,56.7,56.73,55960.0,47.2551,47.2718,47.2218,47.2468,55960.0
2015-12-29 09:50:00,56.74,56.74,56.7,56.71,18890.0,47.2551,47.2551,47.2218,47.2301,18890.0
2015-12-29 09:55:00,56.71,56.74,56.69,56.72,93742.0,47.2301,47.2551,47.2135,47.2385,93742.0
2015-12-29 10:00:00,56.73,56.78,56.72,56.76,108847.0,47.2468,47.2884,47.2385,47.2718,108847.0
2015-12-29 10:05:00,56.76,56.77,56.73,56.73,26468.0,47.2718,47.2801,47.2468,47.2468,26468.0
2015-12-29 10:10:00,56.74,56.75,56.72,56.72,40064.0,47.2551,47.2634,47.2385,47.2385,40064.0
2015-12-29 10:15:00,56.72,56.73,56.71,56.73,40937.0,47.2385,47.2468,47.2301,47.2468,40937.0
2015-12-29 10:20:00,56.73,56.75,56.72,56.73,39166.0,47.2468,47.2634,47.2385,47.2468,39166.0
2015-12-29 10:25:00,56.72,56.74,56.71,56.73,26425.0,47.2385,47.2551,47.2301,47.2468,26425.0
2015-12-29 10:30:00,56.74,56.75,56.7,56.7,36119.0,47.2551,47.2634,47.2218,47.2218,36119.0
2015-12-29 10:35:00,56.7,56.71,56.69,56.7,33033.0,47.2218,47.2301,47.2135,47.2218,33033.0
2015-12-29 10:40:00,56.7,56.71,56.68,56.71,47309.0,47.2218,47.2301,47.2051,47.2301,47309.0
2015-12-29 10:45:00,56.7,56.71,56.69,56.69,41873.0,47.2218,47.2301,47.2135,47.2135,41873.0
2015-12-29 10:50:00,56.69,56.69,56.66,56.69,59370.0,47.2135,47.2135,47.1885,47.2135,59370.0
2015-12-29 10:55:00,56.69,56.7,56.66,56.66,29075.0,47.2135,47.2218,47.1885,47.1885,29075.0
2015-12-29 11:00:00,56.66,56.68,56.65,56.68,40393.0,47.1885,47.2051,47.1802,47.2051,40393.0
2015-12-29 11:05:00,56.68,56.7,56.68,56.69,95447.0,47.2051,47.2218,47.2051,47.2135,95447.0
2015-12-29 11:10:00,56.69,56.7,56.67,56.67,64657.0,47.2135,47.2218,47.1968,47.1968,64657.0
2015-12-29 11:15:00,56.67,56.72,56.66,56.71,76000.0,47.1968,47.2385,47.1885,47.2301,76000.0
2015-12-29 11:20:00,56.71,56.72,56.69,56.69,17586.0,47.2301,47.2385,47.2135,47.2135,17586.0
2015-12-29 11:25:00,56.69,56.7,56.68,56.69,26900.0,47.2135,47.2218,47.2051,47.2135,26900.0
2015-12-29 11:30:00,56.7,56.75,56.69,56.75,51992.0,47.2218,47.2634,47.2135,47.2634,51992.0
2015-12-29 11:35:00,56.75,56.76,56.72,56.72,10910.0,47.2634,47.2718,47.2385,47.2385,10910.0
2015-12-29 11:40:00,56.72,56.72,56.68,56.68,16340.0,47.2385,47.2385,47.2051,47.2051,16340.0
2015-12-29 11:45:00,56.68,56.69,56.65,56.66,37318.0,47.2051,47.2135,47.1802,47.1885,37318.0
2015-12-29 11:50:00,56.65,56.67,56.65,56.65,54875.0,47.1802,47.1968,47.1802,47.1802,54875.0
2015-12-29 11:55:00,56.65,56.68,56.65,56.68,30286.0,47.1802,47.2051,47.1802,47.2051,30286.0
2015-12-29 12:00:00,56.67,56.7,56.67,56.69,24723.0,47.1968,47.2218,47.1968,47.2135,24723.0
2015-12-29 12:05:00,56.69,56.69,56.67,56.68,38122.0,47.2135,47.2135,47.1968,47.2051,38122.0
2015-12-29 12:10:00,56.68,56.7,56.67,56.69,26381.0,47.2051,47.2218,47.1968,47.2135,26381.0
2015-12-29 12:15:00,56.7,56.72,56.69,56.71,26905.0,47.2218,47.2385,47.2135,47.2301,26905.0
2015-12-29 12:20:00,56.71,56.73,56.71,56.71,41514.0,47.2301,47.2468,47.2301,47.2301,41514.0
2015-12-29 12:25:00,56.72,56.73,56.7,56.71,23550.0,47.2385,47.2468,47.2218,47.2301,23550.0
2015-12-29 12:30:00,56.7,56.71,56.69,56.69,30404.0,47.2218,47.2301,47.2135,47.2135,30404.0
2015-12-29 12:35:00,56.7,56.73,56.69,56.72,31941.0,47.2218,47.2468,47.2135,47.2385,31941.0
2015-12-29 12:40:00,56.73,56.73,56.71,56.72,28922.0,47.2468,47.2468,47.2301,47.2385,28922.0
2015-12-29 12:45:00,56.72,56.73,56.7,56.7,42732.0,47.2385,47.2468,47.2218,47.2218,42732.0
2015-12-29 12:50:00,56.7,56.73,56.7,56.7,18700.0,47.2218,47.2468,47.2218,47.2218,18700.0
2015-12-29 12:55:00,56.71,56.73,56.7,56.72,28953.0,47.2301,47.2468,47.2218,47.2385,28953.0
2015-12-29 13:00:00,56.73,56.74,56.72,56.73,32342.0,47.2468,47.2551,47.2385,47.2468,32342.0
2015-12-29 13:05:00,56.73,56.74,56.72,56.73,47858.0,47.2468,47.2551,47.2385,47.2468,47858.0
2015-12-29 13:10:00,56.73,56.74,56.72,56.72,8725.0,47.2468,47.2551,47.2385,47.2385,8725.0
2015-12-29 13:15:00,56.73,56.76,56.72,56.76,57868.0,47.2468,47.2718,47.2385,47.2718,57868.0
2015-12-29 13:20:00,56.76,56.77,56.75,56.76,38069.0,47.2718,47.2801,47.2634,47.2718,38069.0
2015-12-29 13:25:00,56.76,56.77,56.73,56.75,30958.0,47.2718,47.2801,47.2468,47.2634,30958.0
2015-12-29 13:30:00,56.75,56.75,56.73,56.73,24927.0,47.2634,47.2634,47.2468,47.2468,24927.0
2015-12-29 13:35:00,56.73,56.75,56.73,56.73,36251.0,47.2468,47.2634,47.2468,47.2468,36251.0
2015-12-29 13:40:00,56.73,56.77,56.73,56.77,46165.0,47.2468,47.2801,47.2468,47.2801,46165.0
2015-12-29 13:45:00,56.76,56.78,56.75,56.78,71564.0,47.2718,47.2884,47.2634,47.2884,71564.0
2015-12-29 13:50:00,56.79,56.79,56.77,56.78,25395.0,47.2968,47.2968,47.2801,47.2884,25395.0
2015-12-29 13:55:00,56.78,56.82,56.77,56.81,18204.0,47.2884,47.3217,47.2801,47.3134,18204.0
2015-12-29 14:00:00,56.81,56.82,56.8,56.8,53221.0,47.3134,47.3217,47.3051,47.3051,53221.0
2015-12-29 14:05:00,56.81,56.84,56.8,56.82,47997.0,47.3134,47.3384,47.3051,47.3217,47997.0
2015-12-29 14:10:00,56.82,56.83,56.8,56.8,24812.0,47.3217,47.3301,47.3051,47.3051,24812.0
2015-12-29 14:15:00,56.79,56.81,56.79,56.8,37869.0,47.2968,47.3134,47.2968,47.3051,37869.0
2015-12-29 14:20:00,56.81,56.83,56.8,56.83,204724.0,47.3134,47.3301,47.3051,47.3301,204724.0
2015-12-29 14:25:00,56.82,56.83,56.79,56.83,31571.0,47.3217,47.3301,47.2968,47.3301,31571.0
2015-12-29 14:30:00,56.83,56.83,56.79,56.79,37041.0,47.3301,47.3301,47.2968,47.2968,37041.0
2015-12-29 14:35:00,56.8,56.8,56.78,56.79,69362.0,47.3051,47.3051,47.2884,47.2968,69362.0
2015-12-29 14:40:00,56.79,56.8,56.78,56.79,41966.0,47.2968,47.3051,47.2884,47.2968,41966.0
2015-12-29 14:45:00,56.79,56.81,56.79,56.8,22239.0,47.2968,47.3134,47.2968,47.3051,22239.0
2015-12-29 14:50:00,56.81,56.82,56.79,56.82,54030.0,47.3134,47.3217,47.2968,47.3217,54030.0
2015-12-29 14:55:00,56.82,56.84,56.8,56.84,121653.0,47.3217,47.3384,47.3051,47.3384,121653.0
2015-12-29 15:00:00,56.84,56.84,56.83,56.84,28411.0,47.3384,47.3384,47.3301,47.3384,28411.0
2015-12-29 15:05:00,56.83,56.87,56.83,56.86,54586.0,47.3301,47.3634,47.3301,47.3551,54586.0
2015-12-29 15:10:00,56.86,56.87,56.85,56.86,32060.0,47.3551,47.3634,47.3467,47.3551,32060.0
2015-12-29 15:15:00,56.86,56.87,56.85,56.85,56692.0,47.3551,47.3634,47.3467,47.3467,56692.0
2015-12-29 15:20:00,56.85,56.87,56.84,56.84,36793.0,47.3467,47.3634,47.3384,47.3384,36793.0
2015-12-29 15:25:00,56.85,56.85,56.84,56.85,32491.0,47.3467,47.3467,47.3384,47.3467,32491.0
2015-12-29 15:30:00,56.85,56.85,56.81,56.81,42993.0,47.3467,47.3467,47.3134,47.3134,42993.0
2015-12-29 15:35:00,56.81,56.81,56.78,56.79,42371.0,47.3134,47.3134,47.2884,47.2968,42371.0
2015-12-29 15:40:00,56.79,56.81,56.77,56.79,32076.0,47.2968,47.3134,47.2801,47.2968,32076.0
2015-12-29 15:45:00,56.8,56.81,56.78,56.79,21864.0,47.3051,47.3134,47.2884,47.2968,21864.0
2015-12-29 15:50:00,56.79,56.8,56.77,56.79,62497.0,47.2968,47.3051,47.2801,47.2968,62497.0
2015-12-29 15:55:00,56.78,56.83,56.78,56.79,56134.0,47.2884,47.3301,47.2884,47.2968,56134.0
2015-12-30 09:30:00,56.65,56.67,56.55,56.57,23369.0,47.1802,47.1968,47.0969,47.1135,23369.0
2015-12-30 09:35:00,56.57,56.59,56.54,56.56,17173.0,47.1135,47.1302,47.0886,47.1052,17173.0
2015-12-30 09:40:00,56.55,56.57,56.52,56.53,2954.0,47.0969,47.1135,47.0719,47.0802,2954.0
2015-12-30 09:45:00,56.53,56.57,56.53,56.55,12754.0,47.0802,47.1135,47.0802,47.0969,12754.0
2015-12-30 09:50:00,56.54,56.56,56.52,56.55,4401.0,47.0886,47.1052,47.0719,47.0969,4401.0
2015-12-30 09:55:00,56.56,56.57,56.54,56.56,32847.0,47.1052,47.1135,47.0886,47.1052,32847.0
2015-12-30 10:00:00,56.56,56.59,56.55,56.59,9300.0,47.1052,47.1302,47.0969,47.1302,9300.0
2015-12-30 10:05:00,56.6,56.61,56.57,56.58,14001.0,47.1385,47.1468,47.1135,47.1219,14001.0
2015-12-30 10:10:00,56.57,56.6,56.55,56.57,14860.0,47.1135,47.1385,47.0969,47.1135,14860.0
2015-12-30 10:15:00,56.57,56.59,56.55,56.56,10906.0,47.1135,47.1302,47.0969,47.1052,10906.0
2015-12-30 10:20:00,56.52,56.53,56.49,56.51,9948.0,47.0719,47.0802,47.0469,47.0636,9948.0
2015-12-30 10:25:00,56.51,56.51,56.47,56.48,3551.0,47.0636,47.0636,47.0303,47.0386,3551.0
2015-12-30 10:30:00,56.47,56.51,56.46,56.51,17948.0,47.0303,47.0636,47.0219,47.0636,17948.0
2015-12-30 10:35:00,56.51,56.51,56.48,56.49,6069.0,47.0636,47.0636,47.0386,47.0469,6069.0
2015-12-30 10:40:00,56.49,56.53,56.47,56.53,25077.0,47.0469,47.0802,47.0303,47.0802,25077.0
2015-12-30 10:45:00,56.54,56.55,56.52,56.52,14036.0,47.0886,47.0969,47.0719,47.0719,14036.0
2015-12-30 10:50:00,56.53,56.56,56.52,56.56,8295.0,47.0802,47.1052,47.0719,47.1052,8295.0
2015-12-30 10:55:00,56.56,56.57,56.53,56.53,9028.0,47.1052,47.1135,47.0802,47.0802,9028.0
2015-12-30 11:00:00,56.54,56.59,56.54,56.57,38550.0,47.0886,47.1302,47.0886,47.1135,38550.0
2015-12-30 11:05:00,56.58,56.61,56.58,56.6,17898.0,47.1219,47.1468,47.1219,47.1385,17898.0
2015-12-30 11:10:00,56.6,56.6,56.58,56.6,9039.0,47.1385,47.1385,47.1219,47.1385,9039.0
2015-12-30 11:15:00,56.6,56.6,56.55,56.55,3655.0,47.1385,47.1385,47.0969,47.0969,3655.0
2015-12-30 11:20:00,56.56,56.56,56.55,56.55,4722.0,47.1052,47.1052,47.0969,47.0969,4722.0
2015-12-30 11:25:00,56.55,56.56,56.5,56.55,40029.0,47.0969,47.1052,47.0552,47.0969,40029.0
2015-12-30 11:30:00,56.56,56.56,56.5,56.53,51389.0,47.1052,47.1052,47.0552,47.0802,51389.0
2015-12-30 11:35:00,56.52,56.54,56.5,56.5,12973.0,47.0719,47.0886,47.0552,47.0552,12973.0
2015-12-30 11:40:00,56.51,56.52,56.5,56.5,145363.0,47.0636,47.0719,47.0552,47.0552,145363.0
2015-12-30 11:45:00,56.49,56.51,56.49,56.49,10622.0,47.0469,47.0636,47.0469,47.0469,10622.0
2015-12-30 11:50:00,56.49,56.52,56.49,56.51,56462.0,47.0469,47.0719,47.0469,47.0636,56462.0
2015-12-30 11:55:00,56.51,56.52,56.49,56.51,11798.0,47.0636,47.0719,47.0469,47.0636,11798.0
2015-12-30 12:00:00,56.51,56.53,56.51,56.52,6312.0,47.0636,47.0802,47.0636,47.0719,6312.0
2015-12-30 12:05:00,56.52,56.54,56.51,56.53,25517.0,47.0719,47.0886,47.0636,47.0802,25517.0
2015-12-30 12:10:00,56.53,56.53,56.5,56.51,14132.0,47.0802,47.0802,47.0552,47.0636,14132.0
2015-12-30 12:15:00,56.51,56.53,56.51,56.52,351041.0,47.0636,47.0802,47.0636,47.0719,351041.0
2015-12-30 12:20:00,56.53,56.53,56.5,56.5,56953.0,47.0802,47.0802,47.0552,47.0552,56953.0
2015-12-30 12:25:00,56.5,56.52,56.49,56.51,16301.0,47.0552,47.0719,47.0469,47.0636,16301.0
2015-12-30 12:30:00,56.5,56.51,56.49,56.51,2703.0,47.0552,47.0636,47.0469,47.0636,2703.0
2015-12-30 12:35:00,56.5,56.5,56.49,56.49,8327.0,47.0552,47.0552,47.0469,47.0469,8327.0
2015-12-30 12:40:00,56.49,56.5,56.47,56.5,8491.0,47.0469,47.0552,47.0303,47.0552,8491.0
2015-12-30 12:45:00,56.49,56.5,56.48,56.49,32742.0,47.0469,47.0552,47.0386,47.0469,32742.0
2015-12-30 12:50:00,56.5,56.5,56.49,56.49,22730.0,47.0552,47.0552,47.0469,47.0469,22730.0
2015-12-30 12:55:00,56.49,56.51,56.49,56.51,23790.0,47.0469,47.0636,47.0469,47.0636,23790.0
2015-12-30 13:00:00,56.51,56.54,56.5,56.51,25011.0,47.0636,47.0886,47.0552,47.0636,25011.0
2015-12-30 13:05:00,56.52,56.52,56.49,56.5,24926.0,47.0719,47.0719,47.0469,47.0552,24926.0
2015-12-30 13:10:00,56.5,56.52,56.48,56.5,40920.0,47.0552,47.0719,47.0386,47.0552,40920.0
2015-12-30 13:15:00,56.5,56.51,56.49,56.5,12300.0,47.0552,47.0636,47.0469,47.0552,12300.0
2015-12-30 13:20:00,56.5,56.5,56.46,56.46,14836.0,47.0552,47.0552,47.0219,47.0219,14836.0
2015-12-30 13:25:00,56.47,56.49,56.47,56.49,8100.0,47.0303,47.0469,47.0303,47.0469,8100.0
2015-12-30 13:30:00,56.48,56.51,56.48,56.51,15934.0,47.0386,47.0636,47.0386,47.0636,15934.0
2015-12-30 13:35:00,56.5,56.51,56.49,56.5,7716.0,47.0552,47.0636,47.0469,47.0552,7716.0
2015-12-30 13:40:00,56.5,56.53,56.49,56.52,3439.0,47.0552,47.0802,47.0469,47.0719,3439.0
2015-12-30 13:45:00,56.53,56.54,56.52,56.54,18218.0,47.0802,47.0886,47.0719,47.0886,18218.0
2015-12-30 13:50:00,56.54,56.54,56.52,56.53,13005.0,47.0886,47.0886,47.0719,47.0802,13005.0
2015-12-30 13:55:00,56.53,56.54,56.52,56.53,11818.0,47.0802,47.0886,47.0719,47.0802,11818.0
2015-12-30 14:00:00,56.52,56.55,56.52,56.52,46744.0,47.0719,47.0969,47.0719,47.0719,46744.0
2015-12-30 14:05:00,56.52,56.54,56.51,56.52,17851.0,47.0719,47.0886,47.0636,47.0719,17851.0
2015-12-30 14:10:00,56.52,56.54,56.51,56.54,136706.0,47.0719,47.0886,47.0636,47.0886,136706.0
2015-12-30 14:15:00,56.53,56.54,56.52,56.54,19746.0,47.0802,47.0886,47.0719,47.0886,19746.0
2015-12-30 14:20:00,56.54,56.55,56.53,56.53,12909.0,47.0886,47.0969,47.0802,47.0802,12909.0
2015-12-30 14:25:00,56.53,56.53,56.51,56.53,9871.0,47.0802,47.0802,47.0636,47.0802,9871.0
2015-12-30 14:30:00,56.53,56.54,56.52,56.52,7999.0,47.0802,47.0886,47.0719,47.0719,7999.0
2015-12-30 14:35:00,56.52,56.53,56.52,56.53,5057.0,47.0719,47.0802,47.0719,47.0802,5057.0
2015-12-30 14:40:00,56.53,56.53,56.51,56.51,16837.0,47.0802,47.0802,47.0636,47.0636,16837.0
2015-12-30 14:45:00,56.5,56.51,56.5,56.51,11276.0,47.0552,47.0636,47.0552,47.0636,11276.0
2015-12-30 14:50:00,56.51,56.51,56.49,56.49,13919.0,47.0636,47.0636,47.0469,47.0469,13919.0
2015-12-30 14:55:00,56.49,56.5,56.48,56.49,31681.0,47.0469,47.0552,47.0386,47.0469,31681.0
2015-12-30 15:00:00,56.5,56.52,56.48,56.51,69791.0,47.0552,47.0719,47.0386,47.0636,69791.0
2015-12-30 15:05:00,56.51,56.52,56.5,56.51,25392.0,47.0636,47.0719,47.0552,47.0636,25392.0
2015-12-30 15:10:00,56.51,56.51,56.5,56.51,44670.0,47.0636,47.0636,47.0552,47.0636,44670.0
2015-12-30 15:15:00,56.51,56.54,56.51,56.53,88324.0,47.0636,47.0886,47.0636,47.0802,88324.0
2015-12-30 15:20:00,56.53,56.53,56.5,56.51,129709.0,47.0802,47.0802,47.0552,47.0636,129709.0
2015-12-30 15:25:00,56.5,56.51,56.5,56.51,17490.0,47.0552,47.0636,47.0552,47.0636,17490.0
2015-12-30 15:30:00,56.5,56.5,56.37,56.4,35161.0,47.0552,47.0552,46.947,46.972,35161.0
2015-12-30 15:35:00,56.39,56.41,56.33,56.41,12118.0,46.9636,46.9803,46.9137,46.9803,12118.0
2015-12-30 15:40:00,56.41,56.45,56.38,56.43,20318.0,46.9803,47.0136,46.9553,46.9969,20318.0
2015-12-30 15:45:00,56.44,56.45,56.41,56.45,9799.0,47.0053,47.0136,46.9803,47.0136,9799.0
2015-12-30 15:50:00,56.45,56.46,56.39,56.4,34442.0,47.0136,47.0219,46.9636,46.972,34442.0
2015-12-30 15:55:00,56.4,56.43,56.37,56.38,110154.0,46.972,46.9969,46.947,46.9553,110154.0
2015-12-31 09:30:00,56.04,56.28,55.98,56.05,98840.0,46.6721,46.872,46.6222,46.6805,98840.0
2015-12-31 09:35:00,56.04,56.1,56.03,56.05,297383.0,46.6721,46.7221,46.6638,46.6805,297383.0
2015-12-31 09:40:00,56.06,56.11,56.04,56.06,21971.0,46.6888,46.7304,46.6721,46.6888,21971.0
2015-12-31 09:45:00,56.05,56.07,56.0,56.04,27553.0,46.6805,46.6971,46.6388,46.6721,27553.0
2015-12-31 09:50:00,56.04,56.04,55.99,56.01,14524.0,46.6721,46.6721,46.6305,46.6471,14524.0
2015-12-31 09:55:00,56.02,56.07,56.02,56.06,15301.0,46.6555,46.6971,46.6555,46.6888,15301.0
2015-12-31 10:00:00,56.06,56.08,56.04,56.05,9466.0,46.6888,46.7054,46.6721,46.6805,9466.0
2015-12-31 10:05:00,56.05,56.05,56.02,56.03,4050.0,46.6805,46.6805,46.6555,46.6638,4050.0
2015-12-31 10:10:00,56.04,56.06,56.04,56.04,6465.0,46.6721,46.6888,46.6721,46.6721,6465.0
2015-12-31 10:15:00,56.04,56.04,56.02,56.03,6158.0,46.6721,46.6721,46.6555,46.6638,6158.0
2015-12-31 10:20:00,56.03,56.04,56.01,56.02,6603.0,46.6638,46.6721,46.6471,46.6555,6603.0
2015-12-31 10:25:00,56.02,56.02,55.95,55.97,13621.0,46.6555,46.6555,46.5972,46.6138,13621.0
2015-12-31 10:30:00,55.96,55.96,55.88,55.91,11002.0,46.6055,46.6055,46.5389,46.5639,11002.0
2015-12-31 10:35:00,55.92,55.95,55.89,55.95,91787.0,46.5722,46.5972,46.5472,46.5972,91787.0
2015-12-31 10:40:00,55.93,55.94,55.91,55.92,20427.0,46.5805,46.5888,46.5639,46.5722,20427.0
2015-12-31 10:45:00,55.92,55.95,55.91,55.95,7924.0,46.5722,46.5972,46.5639,46.5972,7924.0
2015-12-31 10:50:00,55.96,55.98,55.94,55.96,36500.0,46.6055,46.6222,46.5888,46.6055,36500.0
2015-12-31 10:55:00,55.96,55.96,55.91,55.94,5580.0,46.6055,46.6055,46.5639,46.5888,5580.0
2015-12-31 11:00:00,55.94,56.01,55.93,55.96,38724.0,46.5888,46.6471,46.5805,46.6055,38724.0
2015-12-31 11:05:00,55.97,56.0,55.97,55.99,9718.0,46.6138,46.6388,46.6138,46.6305,9718.0
2015-12-31 11:10:00,56.0,56.0,55.97,55.99,15380.0,46.6388,46.6388,46.6138,46.6305,15380.0
2015-12-31 11:15:00,55.98,56.01,55.98,56.01,34485.0,46.6222,46.6471,46.6222,46.6471,34485.0
2015-12-31 11:20:00,56.0,56.01,55.98,56.0,10868.0,46.6388,46.6471,46.6222,46.6388,10868.0
2015-12-31 11:25:00,55.99,56.03,55.98,56.0,30641.0,46.6305,46.6638,46.6222,46.6388,30641.0
2015-12-31 11:30:00,56.0,56.02,55.96,56.02,18752.0,46.6388,46.6555,46.6055,46.6555,18752.0
2015-12-31 11:35:00,56.02,56.05,56.01,56.04,29957.0,46.6555,46.6805,46.6471,46.6721,29957.0
2015-12-31 11:40:00,56.05,56.09,56.05,56.07,29385.0,46.6805,46.7138,46.6805,46.6971,29385.0
2015-12-31 11:45:00,56.07,56.14,56.07,56.12,30109.0,46.6971,46.7554,46.6971,46.7388,30109.0
2015-12-31 11:50:00,56.12,56.12,56.1,56.11,70747.0,46.7388,46.7388,46.7221,46.7304,70747.0
2015-12-31 11:55:00,56.12,56.15,56.1,56.15,70116.0,46.7388,46.7637,46.7221,46.7637,70116.0
2015-12-31 12:00:00,56.15,56.17,56.13,56.15,35378.0,46.7637,46.7804,46.7471,46.7637,35378.0
2015-12-31 12:05:00,56.16,56.2,56.14,56.2,76633.0,46.7721,46.8054,46.7554,46.8054,76633.0
2015-12-31 12:10:00,56.2,56.2,56.16,56.18,40312.0,46.8054,46.8054,46.7721,46.7887,40312.0
2015-12-31 12:15:00,56.18,56.21,56.18,56.21,48780.0,46.7887,46.8137,46.7887,46.8137,48780.0
2015-12-31 12:20:00,56.21,56.23,56.2,56.23,27745.0,46.8137,46.8304,46.8054,46.8304,27745.0
2015-12-31 12:25:00,56.23,56.25,56.2,56.24,16711.0,46.8304,46.847,46.8054,46.8387,16711.0
2015-12-31 12:30:00,56.24,56.24,56.2,56.22,9652.0,46.8387,46.8387,46.8054,46.822,9652.0
2015-12-31 12:35:00,56.22,56.24,56.22,56.23,4238.0,46.822,46.8387,46.822,46.8304,4238.0
2015-12-31 12:40:00,56.23,56.26,56.23,56.26,7770.0,46.8304,46.8554,46.8304,46.8554,7770.0
2015-12-31 12:45:00,56.26,56.29,56.23,56.24,233376.0,46.8554,46.8803,46.8304,46.8387,233376.0
2015-12-31 12:50:00,56.25,56.25,56.23,56.24,11176.0,46.847,46.847,46.8304,46.8387,11176.0
2015-12-31 12:55:00,56.23,56.24,56.19,56.19,7844.0,46.8304,46.8387,46.7971,46.7971,7844.0
2015-12-31 13:00:00,56.18,56.2,56.14,56.15,5092.0,46.7887,46.8054,46.7554,46.7637,5092.0
2015-12-31 13:05:00,56.15,56.15,56.1,56.1,36897.0,46.7637,46.7637,46.7221,46.7221,36897.0
2015-12-31 13:10:00,56.1,56.15,56.09,56.14,42357.0,46.7221,46.7637,46.7138,46.7554,42357.0
2015-12-31 13:15:00,56.13,56.14,56.12,56.14,18269.0,46.7471,46.7554,46.7388,46.7554,18269.0
2015-12-31 13:20:00,56.13,56.15,56.13,56.15,8544.0,46.7471,46.7637,46.7471,46.7637,8544.0
2015-12-31 13:25:00,56.15,56.16,56.12,56.14,14757.0,46.7637,46.7721,46.7388,46.7554,14757.0
2015-12-31 13:30:00,56.13,56.15,56.13,56.13,1975.0,46.7471,46.7637,46.7471,46.7471,1975.0
2015-12-31 13:35:00,56.14,56.15,56.13,56.14,9667.0,46.7554,46.7637,46.7471,46.7554,9667.0
2015-12-31 13:40:00,56.14,56.2,56.14,56.2,3760.0,46.7554,46.8054,46.7554,46.8054,3760.0
2015-12-31 13:45:00,56.21,56.21,56.18,56.19,5115.0,46.8137,46.8137,46.7887,46.7971,5115.0
2015-12-31 13:50:00,56.19,56.2,56.18,56.2,13785.0,46.7971,46.8054,46.7887,46.8054,13785.0
2015-12-31 13:55:00,56.19,56.21,56.18,56.21,11493.0,46.7971,46.8137,46.7887,46.8137,11493.0
2015-12-31 14:00:00,56.2,56.22,56.2,56.2,10186.0,46.8054,46.822,46.8054,46.8054,10186.0
2015-12-31 14:05:00,56.19,56.19,56.14,56.14,13074.0,46.7971,46.7971,46.7554,46.7554,13074.0
2015-12-31 14:10:00,56.15,56.16,56.14,56.16,15609.0,46.7637,46.7721,46.7554,46.7721,15609.0
2015-12-31 14:15:00,56.16,56.16,56.13,56.14,12806.0,46.7721,46.7721,46.7471,46.7554,12806.0
2015-12-31 14:20:00,56.14,56.14,56.07,56.08,11459.0,46.7554,46.7554,46.6971,46.7054,11459.0
2015-12-31 14:25:00,56.06,56.06,56.04,56.05,11336.0,46.6888,46.6888,46.6721,46.6805,11336.0
2015-12-31 14:30:00,56.04,56.04,56.0,56.03,16343.0,46.6721,46.6721,46.6388,46.6638,16343.0
2015-12-31 14:35:00,56.03,56.03,55.97,55.99,46368.0,46.6638,46.6638,46.6138,46.6305,46368.0
2015-12-31 14:40:00,56.0,56.03,56.0,56.02,13300.0,46.6388,46.6638,46.6388,46.6555,13300.0
2015-12-31 14:45:00,56.02,56.04,56.01,56.03,10770.0,46.6555,46.6721,46.6471,46.6638,10770.0
2015-12-31 14:50:00,56.04,56.07,56.04,56.05,31870.0,46.6721,46.6971,46.6721,46.6805,31870.0
2015-12-31 14:55:00,56.05,56.05,56.03,56.04,2539.0,46.6805,46.6805,46.6638,46.6721,2539.0
2015-12-31 15:00:00,56.02,56.02,56.01,56.02,32102.0,46.6555,46.6555,46.6471,46.6555,32102.0
2015-12-31 15:05:00,56.03,56.03,55.98,55.98,4285.0,46.6638,46.6638,46.6222,46.6222,4285.0
2015-12-31 15:10:00,55.99,55.99,55.95,55.96,45355.0,46.6305,46.6305,46.5972,46.6055,45355.0
2015-12-31 15:15:00,55.97,56.03,55.97,56.02,32686.0,46.6138,46.6638,46.6138,46.6555,32686.0
2015-12-31 15:20:00,56.01,56.02,56.0,56.02,12638.0,46.6471,46.6555,46.6388,46.6555,12638.0
2015-12-31 15:25:00,56.01,56.01,55.97,55.98,11778.0,46.6471,46.6471,46.6138,46.6222,11778.0
2015-12-31 15:30:00,55.98,56.03,55.98,56.03,65524.0,46.6222,46.6638,46.6222,46.6638,65524.0
2015-12-31 15:35:00,56.04,56.07,56.03,56.04,172491.0,46.6721,46.6971,46.6638,46.6721,172491.0
2015-12-31 15:40:00,56.04,56.04,55.99,56.01,93168.0,46.6721,46.6721,46.6305,46.6471,93168.0
2015-12-31 15:45:00,56.0,56.02,55.99,56.01,39448.0,46.6388,46.6555,46.6305,46.6471,39448.0
2015-12-31 15:50:00,56.0,56.0,55.97,55.98,23315.0,46.6388,46.6388,46.6138,46.6222,23315.0
2015-12-31 15:55:00,55.98,55.98,55.82,55.83,162809.0,46.6222,46.6222,46.4889,46.4972,162809.0
2016-01-04 09:30:00,54.83,54.84,54.7,54.74,77426.0,45.6644,45.6727,45.5561,45.5894,77426.0
2016-01-04 09:35:00,54.73,54.81,54.72,54.75,46973.0,45.5811,45.6477,45.5728,45.5978,46973.0
2016-01-04 09:40:00,54.75,54.75,54.62,54.62,32966.0,45.5978,45.5978,45.4895,45.4895,32966.0
2016-01-04 09:45:00,54.62,54.68,54.59,54.68,35805.0,45.4895,45.5395,45.4645,45.5395,35805.0
2016-01-04 09:50:00,54.7,54.78,54.7,54.74,68619.0,45.5561,45.6228,45.5561,45.5894,68619.0
2016-01-04 09:55:00,54.73,54.75,54.7,54.71,14439.0,45.5811,45.5978,45.5561,45.5645,14439.0
2016-01-04 10:00:00,54.69,54.69,54.54,54.55,53934.0,45.5478,45.5478,45.4229,45.4312,53934.0
2016-01-04 10:05:00,54.54,54.62,54.52,54.62,27244.0,45.4229,45.4895,45.4062,45.4895,27244.0
2016-01-04 10:10:00,54.61,54.64,54.57,54.63,19940.0,45.4812,45.5062,45.4479,45.4978,19940.0
2016-01-04 10:15:00,54.65,54.69,54.64,54.69,15826.0,45.5145,45.5478,45.5062,45.5478,15826.0
2016-01-04 10:20:00,54.69,54.72,54.63,54.64,72090.0,45.5478,45.5728,45.4978,45.5062,72090.0
2016-01-04 10:25:00,54.64,54.68,54.61,54.61,153147.0,45.5062,45.5395,45.4812,45.4812,153147.0
2016-01-04 10:30:00,54.61,54.61,54.55,54.55,73039.0,45.4812,45.4812,45.4312,45.4312,73039.0
2016-01-04 10:35:00,54.55,54.58,54.52,54.58,40352.0,45.4312,45.4562,45.4062,45.4562,40352.0
2016-01-04 10:40:00,54.57,54.59,54.48,54.59,76233.0,45.4479,45.4645,45.3729,45.4645,76233.0
2016-01-04 10:45:00,54.59,54.59,54.52,54.58,49748.0,45.4645,45.4645,45.4062,45.4562,49748.0
2016-01-04 10:50:00,54.58,54.59,54.47,54.47,77078.0,45.4562,45.4645,45.3646,45.3646,77078.0
2016-01-04 10:55:00,54.47,54.47,54.41,54.42,96110.0,45.3646,45.3646,45.3146,45.3229,96110.0
2016-01-04 11:00:00,54.43,54.43,54.32,54.36,90975.0,45.3313,45.3313,45.2397,45.273,90975.0
2016-01-04 11:05:00,54.35,54.35,54.29,54.33,37822.0,45.2646,45.2646,45.2147,45.248,37822.0
2016-01-04 11:10:00,54.34,54.36,54.28,54.35,38951.0,45.2563,45.273,45.2063,45.2646,38951.0
2016-01-04 11:15:00,54.36,54.37,54.31,54.31,40429.0,45.273,45.2813,45.2313,45.2313,40429.0
2016-01-04 11:20:00,54.32,54.36,54.29,54.36,155697.0,45.2397,45.273,45.2147,45.273,155697.0
2016-01-04 11:25:00,54.36,54.39,54.31,54.39,238932.0,45.273,45.298,45.2313,45.298,238932.0
2016-01-04 11:30:00,54.39,54.46,54.36,54.45,25371.0,45.298,45.3563,45.273,45.3479,25371.0
2016-01-04 11:35:00,54.45,54.46,54.4,54.45,26026.0,45.3479,45.3563,45.3063,45.3479,26026.0
2016-01-04 11:40:00,54.46,54.51,54.44,54.46,31251.0,45.3563,45.3979,45.3396,45.3563,31251.0
2016-01-04 11:45:00,54.45,54.49,54.43,54.49,27027.0,45.3479,45.3812,45.3313,45.3812,27027.0
2016-01-04 11:50:00,54.49,54.51,54.47,54.5,30993.0,45.3812,45.3979,45.3646,45.3896,30993.0
2016-01-04 11:55:00,54.49,54.51,54.44,54.48,26430.0,45.3812,45.3979,45.3396,45.3729,26430.0
2016-01-04 12:00:00,54.47,54.47,54.43,54.45,26331.0,45.3646,45.3646,45.3313,45.3479,26331.0
2016-01-04 12:05:00,54.46,54.51,54.43,54.48,15270.0,45.3563,45.3979,45.3313,45.3729,15270.0
2016-01-04 12:10:00,54.47,54.5,54.43,54.45,42121.0,45.3646,45.3896,45.3313,45.3479,42121.0
2016-01-04 12:15:00,54.44,54.49,54.44,54.47,18820.0,45.3396,45.3812,45.3396,45.3646,18820.0
2016-01-04 12:20:00,54.47,54.5,54.45,54.47,10535.0,45.3646,45.3896,45.3479,45.3646,10535.0
2016-01-04 12:25:00,54.47,54.53,54.46,54.49,24710.0,45.3646,45.4146,45.3563,45.3812,24710.0
2016-01-04 12:30:00,54.5,54.5,54.45,54.48,179438.0,45.3896,45.3896,45.3479,45.3729,179438.0
2016-01-04 12:35:00,54.48,54.54,54.47,54.53,8066.0,45.3729,45.4229,45.3646,45.4146,8066.0
2016-01-04 12:40:00,54.53,54.6,54.49,54.59,106335.0,45.4146,45.4728,45.3812,45.4645,106335.0
2016-01-04 12:45:00,54.58,54.61,54.57,54.58,177320.0,45.4562,45.4812,45.4479,45.4562,177320.0
2016-01-04 12:50:00,54.59,54.64,54.59,54.64,31493.0,45.4645,45.5062,45.4645,45.5062,31493.0
2016-01-04 12:55:00,54.65,54.65,54.6,54.61,115358.0,45.5145,45.5145,45.4728,45.4812,115358.0
2016-01-04 13:00:00,54.62,54.65,54.6,54.65,17223.0,45.4895,45.5145,45.4728,45.5145,17223.0
2016-01-04 13:05:00,54.66,54.68,54.65,54.68,166815.0,45.5228,45.5395,45.5145,45.5395,166815.0
2016-01-04 13:10:00,54.67,54.71,54.66,54.68,7905.0,45.5311,45.5645,45.5228,45.5395,7905.0
2016-01-04 13:15:00,54.68,54.72,54.66,54.66,22926.0,45.5395,45.5728,45.5228,45.5228,22926.0
2016-01-04 13:20:00,54.66,54.68,54.61,54.62,43478.0,45.5228,45.5395,45.4812,45.4895,43478.0
2016-01-04 13:25:00,54.61,54.64,54.6,54.63,45525.0,45.4812,45.5062,45.4728,45.4978,45525.0
2016-01-04 13:30:00,54.63,54.65,54.61,54.63,31920.0,45.4978,45.5145,45.4812,45.4978,31920.0
2016-01-04 13:35:00,54.63,54.67,54.63,54.67,26128.0,45.4978,45.5311,45.4978,45.5311,26128.0
2016-01-04 13:40:00,54.67,54.68,54.64,54.64,26097.0,45.5311,45.5395,45.5062,45.5062,26097.0
2016-01-04 13:45:00,54.64,54.66,54.62,54.64,21286.0,45.5062,45.5228,45.4895,45.5062,21286.0
2016-01-04 13:50:00,54.64,54.69,54.64,54.67,45476.0,45.5062,45.5478,45.5062,45.5311,45476.0
2016-01-04 13:55:00,54.68,54.69,54.63,54.64,18811.0,45.5395,45.5478,45.4978,45.5062,18811.0
2016-01-04 14:00:00,54.64,54.64,54.57,54.59,67972.0,45.5062,45.5062,45.4479,45.4645,67972.0
2016-01-04 14:05:00,54.58,54.61,54.53,54.6,37365.0,45.4562,45.4812,45.4146,45.4728,37365.0
2016-01-04 14:10:00,54.59,54.6,54.55,54.57,36648.0,45.4645,45.4728,45.4312,45.4479,36648.0
2016-01-04 14:15:00,54.58,54.61,54.53,54.61,18552.0,45.4562,45.4812,45.4146,45.4812,18552.0
2016-01-04 14:20:00,54.62,54.67,54.62,54.64,13804.0,45.4895,45.5311,45.4895,45.5062,13804.0
2016-01-04 14:25:00,54.65,54.65,54.61,54.62,14471.0,45.5145,45.5145,45.4812,45.4895,14471.0
2016-01-04 14:30:00,54.62,54.63,54.54,54.54,20921.0,45.4895,45.4978,45.4229,45.4229,20921.0
2016-01-04 14:35:00,54.54,54.56,54.5,54.55,18916.0,45.4229,45.4395,45.3896,45.4312,18916.0
2016-01-04 14:40:00,54.54,54.56,54.53,54.54,20109.0,45.4229,45.4395,45.4146,45.4229,20109.0
2016-01-04 14:45:00,54.55,54.56,54.51,54.54,76298.0,45.4312,45.4395,45.3979,45.4229,76298.0
2016-01-04 14:50:00,54.55,54.57,54.48,54.49,41500.0,45.4312,45.4479,45.3729,45.3812,41500.0
2016-01-04 14:55:00,54.49,54.53,54.49,54.53,33234.0,45.3812,45.4146,45.3812,45.4146,33234.0
2016-01-04 15:00:00,54.53,54.53,54.46,54.47,88609.0,45.4146,45.4146,45.3563,45.3646,88609.0
2016-01-04 15:05:00,54.46,54.51,54.44,54.48,35276.0,45.3563,45.3979,45.3396,45.3729,35276.0
2016-01-04 15:10:00,54.48,54.51,54.42,54.46,77602.0,45.3729,45.3979,45.3229,45.3563,77602.0
2016-01-04 15:15:00,54.46,54.49,54.45,54.48,57751.0,45.3563,45.3812,45.3479,45.3729,57751.0
2016-01-04 15:20:00,54.48,54.49,54.43,54.44,98283.0,45.3729,45.3812,45.3313,45.3396,98283.0
2016-01-04 15:25:00,54.43,54.49,54.42,54.48,220710.0,45.3313,45.3812,45.3229,45.3729,220710.0
2016-01-04 15:30:00,54.48,54.56,54.48,54.55,145850.0,45.3729,45.4395,45.3729,45.4312,145850.0
2016-01-04 15:35:00,54.55,54.57,54.52,54.57,154808.0,45.4312,45.4479,45.4062,45.4479,154808.0
2016-01-04 15:40:00,54.58,54.65,54.57,54.65,143254.0,45.4562,45.5145,45.4479,45.5145,143254.0
2016-01-04 15:45:00,54.66,54.79,54.65,54.77,161455.0,45.5228,45.6311,45.5145,45.6144,161455.0
2016-01-04 15:50:00,54.78,54.8,54.72,54.76,206080.0,45.6228,45.6394,45.5728,45.6061,206080.0
2016-01-04 15:55:00,54.77,54.84,54.76,54.82,253861.0,45.6144,45.6727,45.6061,45.6561,253861.0
2016-01-05 09:30:00,54.84,54.97,54.83,54.91,68063.0,45.6727,45.781,45.6644,45.731,68063.0
2016-01-05 09:35:00,54.9,54.93,54.85,54.86,32457.0,45.7227,45.7477,45.6811,45.6894,32457.0
2016-01-05 09:40:00,54.88,54.96,54.84,54.94,31595.0,45.706,45.7727,45.6727,45.756,31595.0
2016-01-05 09:45:00,54.94,54.96,54.88,54.89,20636.0,45.756,45.7727,45.706,45.7144,20636.0
2016-01-05 09:50:00,54.89,54.89,54.82,54.82,24832.0,45.7144,45.7144,45.6561,45.6561,24832.0
2016-01-05 09:55:00,54.81,54.83,54.77,54.77,30628.0,45.6477,45.6644,45.6144,45.6144,30628.0
2016-01-05 10:00:00,54.77,54.78,54.71,54.72,25237.0,45.6144,45.6228,45.5645,45.5728,25237.0
2016-01-05 10:05:00,54.72,54.75,54.7,54.7,10216.0,45.5728,45.5978,45.5561,45.5561,10216.0
2016-01-05 10:10:00,54.7,54.76,54.7,54.75,20750.0,45.5561,45.6061,45.5561,45.5978,20750.0
2016-01-05 10:15:00,54.74,54.75,54.7,54.73,11145.0,45.5894,45.5978,45.5561,45.5811,11145.0
2016-01-05 10:20:00,54.72,54.72,54.63,54.66,20086.0,45.5728,45.5728,45.4978,45.5228,20086.0
2016-01-05 10:25:00,54.64,54.66,54.61,54.61,12300.0,45.5062,45.5228,45.4812,45.4812,12300.0
2016-01-05 10:30:00,54.61,54.65,54.59,54.63,10250.0,45.4812,45.5145,45.4645,45.4978,10250.0
2016-01-05 10:35:00,54.63,54.72,54.6,54.72,53217.0,45.4978,45.5728,45.4728,45.5728,53217.0
2016-01-05 10:40:00,54.71,54.75,54.7,54.73,52575.0,45.5645,45.5978,45.5561,45.5811,52575.0
2016-01-05 10:45:00,54.73,54.78,54.71,54.78,26384.0,45.5811,45.6228,45.5645,45.6228,26384.0
2016-01-05 10:50:00,54.8,54.85,54.79,54.84,13129.0,45.6394,45.6811,45.6311,45.6727,13129.0
2016-01-05 10:55:00,54.84,54.86,54.82,54.83,12714.0,45.6727,45.6894,45.6561,45.6644,12714.0
2016-01-05 11:00:00,54.82,54.87,54.81,54.81,9923.0,45.6561,45.6977,45.6477,45.6477,9923.0
2016-01-05 11:05:00,54.82,54.83,54.8,54.8,54756.0,45.6561,45.6644,45.6394,45.6394,54756.0
2016-01-05 11:10:00,54.79,54.79,54.71,54.71,35254.0,45.6311,45.6311,45.5645,45.5645,35254.0
2016-01-05 11:15:00,54.7,54.71,54.67,54.67,16799.0,45.5561,45.5645,45.5311,45.5311,16799.0
2016-01-05 11:20:00,54.67,54.69,54.66,54.66,13284.0,45.5311,45.5478,45.5228,45.5228,13284.0
2016-01-05 11:25:00,54.67,54.74,54.67,54.69,26600.0,45.5311,45.5894,45.5311,45.5478,26600.0
2016-01-05 11:30:00,54.69,54.78,54.69,54.78,9901.0,45.5478,45.6228,45.5478,45.6228,9901.0
2016-01-05 11:35:00,54.79,54.81,54.76,54.76,25838.0,45.6311,45.6477,45.6061,45.6061,25838.0
2016-01-05 11:40:00,54.77,54.81,54.75,54.76,18560.0,45.6144,45.6477,45.5978,45.6061,18560.0
2016-01-05 11:45:00,54.75,54.8,54.73,54.8,14744.0,45.5978,45.6394,45.5811,45.6394,14744.0
2016-01-05 11:50:00,54.81,54.81,54.76,54.76,8711.0,45.6477,45.6477,45.6061,45.6061,8711.0
2016-01-05 11:55:00,54.76,54.78,54.75,54.77,10271.0,45.6061,45.6228,45.5978,45.6144,10271.0
2016-01-05 12:00:00,54.77,54.77,54.67,54.68,17835.0,45.6144,45.6144,45.5311,45.5395,17835.0
2016-01-05 12:05:00,54.68,54.69,54.63,54.64,36829.0,45.5395,45.5478,45.4978,45.5062,36829.0
2016-01-05 12:10:00,54.65,54.66,54.61,54.63,27030.0,45.5145,45.5228,45.4812,45.4978,27030.0
2016-01-05 12:15:00,54.61,54.62,54.57,54.61,18592.0,45.4812,45.4895,45.4479,45.4812,18592.0
2016-01-05 12:20:00,54.59,54.64,54.59,54.62,9387.0,45.4645,45.5062,45.4645,45.4895,9387.0
2016-01-05 12:25:00,54.63,54.64,54.6,54.64,11909.0,45.4978,45.5062,45.4728,45.5062,11909.0
2016-01-05 12:30:00,54.64,54.66,54.63,54.65,3000.0,45.5062,45.5228,45.4978,45.5145,3000.0
2016-01-05 12:35:00,54.62,54.67,54.62,54.67,20196.0,45.4895,45.5311,45.4895,45.5311,20196.0
2016-01-05 12:40:00,54.65,54.65,54.59,54.6,2500.0,45.5145,45.5145,45.4645,45.4728,2500.0
2016-01-05 12:45:00,54.6,54.61,54.6,54.61,2546.0,45.4728,45.4812,45.4728,45.4812,2546.0
2016-01-05 12:50:00,54.61,54.65,54.59,54.65,11875.0,45.4812,45.5145,45.4645,45.5145,11875.0
2016-01-05 12:55:00,54.66,54.69,54.63,54.69,4802.0,45.5228,45.5478,45.4978,45.5478,4802.0
2016-01-05 13:00:00,54.69,54.73,54.67,54.73,10593.0,45.5478,45.5811,45.5311,45.5811,10593.0
2016-01-05 13:05:00,54.74,54.75,54.67,54.69,620480.0,45.5894,45.5978,45.5311,45.5478,620480.0
2016-01-05 13:10:00,54.69,54.72,54.67,54.67,179752.0,45.5478,45.5728,45.5311,45.5311,179752.0
2016-01-05 13:15:00,54.68,54.69,54.65,54.65,69535.0,45.5395,45.5478,45.5145,45.5145,69535.0
2016-01-05 13:20:00,54.64,54.64,54.61,54.62,71849.0,45.5062,45.5062,45.4812,45.4895,71849.0
2016-01-05 13:25:00,54.63,54.67,54.62,54.66,26528.0,45.4978,45.5311,45.4895,45.5228,26528.0
2016-01-05 13:30:00,54.66,54.7,54.65,54.68,48894.0,45.5228,45.5561,45.5145,45.5395,48894.0
2016-01-05 13:35:00,54.68,54.7,54.67,54.69,31978.0,45.5395,45.5561,45.5311,45.5478,31978.0
2016-01-05 13:40:00,54.69,54.79,54.69,54.79,206230.0,45.5478,45.6311,45.5478,45.6311,206230.0
2016-01-05 13:45:00,54.79,54.81,54.78,54.81,81803.0,45.6311,45.6477,45.6228,45.6477,81803.0
2016-01-05 13:50:00,54.81,54.84,54.81,54.84,38997.0,45.6477,45.6727,45.6477,45.6727,38997.0
2016-01-05 13:55:00,54.85,54.85,54.8,54.82,15092.0,45.6811,45.6811,45.6394,45.6561,15092.0
2016-01-05 14:00:00,54.81,54.82,54.77,54.8,129757.0,45.6477,45.6561,45.6144,45.6394,129757.0
2016-01-05 14:05:00,54.8,54.8,54.77,54.8,34557.0,45.6394,45.6394,45.6144,45.6394,34557.0
2016-01-05 14:10:00,54.8,54.85,54.8,54.82,93246.0,45.6394,45.6811,45.6394,45.6561,93246.0
2016-01-05 14:15:00,54.82,54.88,54.81,54.87,37046.0,45.6561,45.706,45.6477,45.6977,37046.0
2016-01-05 14:20:00,54.88,54.94,54.88,54.93,17467.0,45.706,45.756,45.706,45.7477,17467.0
2016-01-05 14:25:00,54.96,54.96,54.92,54.92,15456.0,45.7727,45.7727,45.7394,45.7394,15456.0
2016-01-05 14:30:00,54.92,54.92,54.87,54.87,9487.0,45.7394,45.7394,45.6977,45.6977,9487.0
2016-01-05 14:35:00,54.87,54.9,54.85,54.87,31580.0,45.6977,45.7227,45.6811,45.6977,31580.0
2016-01-05 14:40:00,54.87,54.87,54.83,54.84,15231.0,45.6977,45.6977,45.6644,45.6727,15231.0
2016-01-05 14:45:00,54.85,54.86,54.82,54.86,21134.0,45.6811,45.6894,45.6561,45.6894,21134.0
2016-01-05 14:50:00,54.86,54.88,54.84,54.85,17623.0,45.6894,45.706,45.6727,45.6811,17623.0
2016-01-05 14:55:00,54.86,54.87,54.82,54.84,13949.0,45.6894,45.6977,45.6561,45.6727,13949.0
2016-01-05 15:00:00,54.84,54.84,54.79,54.8,18144.0,45.6727,45.6727,45.6311,45.6394,18144.0
2016-01-05 15:05:00,54.79,54.8,54.77,54.78,27862.0,45.6311,45.6394,45.6144,45.6228,27862.0
2016-01-05 15:10:00,54.79,54.84,54.78,54.83,38759.0,45.6311,45.6727,45.6228,45.6644,38759.0
2016-01-05 15:15:00,54.84,54.84,54.78,54.78,12975.0,45.6727,45.6727,45.6228,45.6228,12975.0
2016-01-05 15:20:00,54.78,54.79,54.72,54.78,80345.0,45.6228,45.6311,45.5728,45.6228,80345.0
2016-01-05 15:25:00,54.77,54.83,54.76,54.82,16349.0,45.6144,45.6644,45.6061,45.6561,16349.0
2016-01-05 15:30:00,54.83,54.87,54.8,54.85,33496.0,45.6644,45.6977,45.6394,45.6811,33496.0
2016-01-05 15:35:00,54.86,54.87,54.8,54.84,18400.0,45.6894,45.6977,45.6394,45.6727,18400.0
2016-01-05 15:40:00,54.84,54.92,54.84,54.87,29231.0,45.6727,45.7394,45.6727,45.6977,29231.0
2016-01-05 15:45:00,54.87,54.88,54.82,54.88,23062.0,45.6977,45.706,45.6561,45.706,23062.0
2016-01-05 15:50:00,54.88,54.89,54.86,54.86,53429.0,45.706,45.7144,45.6894,45.6894,53429.0
2016-01-05 15:55:00,54.87,54.91,54.85,54.87,122031.0,45.6977,45.731,45.6811,45.6977,122031.0
2016-01-06 09:30:00,53.95,54.0,53.83,53.94,202747.0,44.9315,44.9731,44.8316,44.9232,202747.0
2016-01-06 09:35:00,53.94,54.04,53.9,54.03,29384.0,44.9232,45.0065,44.8899,44.9981,29384.0
2016-01-06 09:40:00,54.03,54.04,53.98,54.04,17908.0,44.9981,45.0065,44.9565,45.0065,17908.0
2016-01-06 09:45:00,54.04,54.06,53.99,54.06,10600.0,45.0065,45.0231,44.9648,45.0231,10600.0
2016-01-06 09:50:00,54.06,54.13,54.06,54.07,11067.0,45.0231,45.0814,45.0231,45.0314,11067.0
2016-01-06 09:55:00,54.08,54.09,54.03,54.08,5400.0,45.0398,45.0481,44.9981,45.0398,5400.0
2016-01-06 10:00:00,54.09,54.11,53.99,53.99,23718.0,45.0481,45.0648,44.9648,44.9648,23718.0
2016-01-06 10:05:00,54.0,54.03,54.0,54.03,11687.0,44.9731,44.9981,44.9731,44.9981,11687.0
2016-01-06 10:10:00,54.05,54.06,54.0,54.03,11313.0,45.0148,45.0231,44.9731,44.9981,11313.0
2016-01-06 10:15:00,54.04,54.07,54.03,54.06,20728.0,45.0065,45.0314,44.9981,45.0231,20728.0
2016-01-06 10:20:00,54.07,54.2,54.07,54.17,21700.0,45.0314,45.1397,45.0314,45.1147,21700.0
2016-01-06 10:25:00,54.15,54.2,54.13,54.2,11840.0,45.0981,45.1397,45.0814,45.1397,11840.0
2016-01-06 10:30:00,54.19,54.19,54.11,54.12,34830.0,45.1314,45.1314,45.0648,45.0731,34830.0
2016-01-06 10:35:00,54.13,54.14,54.05,54.06,5901.0,45.0814,45.0897,45.0148,45.0231,5901.0
2016-01-06 10:40:00,54.07,54.09,54.04,54.06,12198.0,45.0314,45.0481,45.0065,45.0231,12198.0
2016-01-06 10:45:00,54.06,54.07,54.0,54.05,17563.0,45.0231,45.0314,44.9731,45.0148,17563.0
2016-01-06 10:50:00,54.05,54.07,54.03,54.03,11399.0,45.0148,45.0314,44.9981,44.9981,11399.0
2016-01-06 10:55:00,54.04,54.1,54.04,54.09,8839.0,45.0065,45.0564,45.0065,45.0481,8839.0
2016-01-06 11:00:00,54.09,54.22,54.08,54.22,19992.0,45.0481,45.1564,45.0398,45.1564,19992.0
2016-01-06 11:05:00,54.21,54.21,54.13,54.13,19870.0,45.148,45.148,45.0814,45.0814,19870.0
2016-01-06 11:10:00,54.13,54.13,54.09,54.12,73920.0,45.0814,45.0814,45.0481,45.0731,73920.0
2016-01-06 11:15:00,54.12,54.19,54.11,54.18,165957.0,45.0731,45.1314,45.0648,45.1231,165957.0
2016-01-06 11:20:00,54.19,54.29,54.19,54.25,39622.0,45.1314,45.2147,45.1314,45.1814,39622.0
2016-01-06 11:25:00,54.25,54.26,54.2,54.24,10008.0,45.1814,45.1897,45.1397,45.173,10008.0
2016-01-06 11:30:00,54.24,54.26,54.2,54.26,97471.0,45.173,45.1897,45.1397,45.1897,97471.0
2016-01-06 11:35:00,54.26,54.27,54.22,54.27,53036.0,45.1897,45.198,45.1564,45.198,53036.0
2016-01-06 11:40:00,54.27,54.3,54.2,54.21,43260.0,45.198,45.223,45.1397,45.148,43260.0
2016-01-06 11:45:00,54.22,54.22,54.19,54.21,7126.0,45.1564,45.1564,45.1314,45.148,7126.0
2016-01-06 11:50:00,54.21,54.23,54.19,54.2,10154.0,45.148,45.1647,45.1314,45.1397,10154.0
2016-01-06 11:55:00,54.2,54.2,54.13,54.14,10248.0,45.1397,45.1397,45.0814,45.0897,10248.0
2016-01-06 12:00:00,54.15,54.15,54.12,54.12,6065.0,45.0981,45.0981,45.0731,45.0731,6065.0
2016-01-06 12:05:00,54.13,54.13,54.09,54.12,27494.0,45.0814,45.0814,45.0481,45.0731,27494.0
2016-01-06 12:10:00,54.12,54.13,54.1,54.13,7500.0,45.0731,45.0814,45.0564,45.0814,7500.0
2016-01-06 12:15:00,54.14,54.15,54.1,54.11,12306.0,45.0897,45.0981,45.0564,45.0648,12306.0
2016-01-06 12:20:00,54.1,54.12,54.08,54.11,10525.0,45.0564,45.0731,45.0398,45.0648,10525.0
2016-01-06 12:25:00,54.12,54.12,54.07,54.1,8853.0,45.0731,45.0731,45.0314,45.0564,8853.0
2016-01-06 12:30:00,54.1,54.12,54.08,54.11,11277.0,45.0564,45.0731,45.0398,45.0648,11277.0
2016-01-06 12:35:00,54.11,54.21,54.09,54.19,66503.0,45.0648,45.148,45.0481,45.1314,66503.0
2016-01-06 12:40:00,54.18,54.18,54.13,54.14,13666.0,45.1231,45.1231,45.0814,45.0897,13666.0
2016-01-06 12:45:00,54.14,54.17,54.12,54.13,17452.0,45.0897,45.1147,45.0731,45.0814,17452.0
2016-01-06 12:50:00,54.15,54.16,54.12,54.12,6705.0,45.0981,45.1064,45.0731,45.0731,6705.0
2016-01-06 12:55:00,54.12,54.13,54.1,54.1,6720.0,45.0731,45.0814,45.0564,45.0564,6720.0
2016-01-06 13:00:00,54.1,54.12,54.09,54.12,16550.0,45.0564,45.0731,45.0481,45.0731,16550.0
2016-01-06 13:05:00,54.12,54.12,54.06,54.06,19795.0,45.0731,45.0731,45.0231,45.0231,19795.0
2016-01-06 13:10:00,54.06,54.07,54.01,54.02,179776.0,45.0231,45.0314,44.9815,44.9898,179776.0
2016-01-06 13:15:00,54.02,54.03,53.99,54.0,388074.0,44.9898,44.9981,44.9648,44.9731,388074.0
2016-01-06 13:20:00,54.0,54.02,53.98,54.02,9328.0,44.9731,44.9898,44.9565,44.9898,9328.0
2016-01-06 13:25:00,54.02,54.04,54.0,54.02,9120.0,44.9898,45.0065,44.9731,44.9898,9120.0
2016-01-06 13:30:00,54.03,54.04,54.0,54.03,7150.0,44.9981,45.0065,44.9731,44.9981,7150.0
2016-01-06 13:35:00,54.06,54.07,54.04,54.05,25085.0,45.0231,45.0314,45.0065,45.0148,25085.0
2016-01-06 13:40:00,54.05,54.05,54.01,54.01,18728.0,45.0148,45.0148,44.9815,44.9815,18728.0
2016-01-06 13:45:00,54.01,54.02,53.97,53.97,11486.0,44.9815,44.9898,44.9482,44.9482,11486.0
2016-01-06 13:50:00,53.97,54.0,53.97,54.0,5020.0,44.9482,44.9731,44.9482,44.9731,5020.0
2016-01-06 13:55:00,54.0,54.01,53.96,53.96,23698.0,44.9731,44.9815,44.9398,44.9398,23698.0
2016-01-06 14:00:00,53.96,54.05,53.94,54.04,56480.0,44.9398,45.0148,44.9232,45.0065,56480.0
2016-01-06 14:05:00,54.04,54.1,54.0,54.1,222372.0,45.0065,45.0564,44.9731,45.0564,222372.0
2016-01-06 14:10:00,54.1,54.12,54.04,54.1,62563.0,45.0564,45.0731,45.0065,45.0564,62563.0
2016-01-06 14:15:00,54.11,54.13,54.09,54.11,28622.0,45.0648,45.0814,45.0481,45.0648,28622.0
2016-01-06 14:20:00,54.12,54.12,54.04,54.06,22920.0,45.0731,45.0731,45.0065,45.0231,22920.0
2016-01-06 14:25:00,54.06,54.08,54.02,54.03,14461.0,45.0231,45.0398,44.9898,44.9981,14461.0
2016-01-06 14:30:00,54.03,54.05,53.99,54.04,14551.0,44.9981,45.0148,44.9648,45.0065,14551.0
2016-01-06 14:35:00,54.04,54.05,53.99,53.99,21135.0,45.0065,45.0148,44.9648,44.9648,21135.0
2016-01-06 14:40:00,53.99,53.99,53.88,53.93,572749.0,44.9648,44.9648,44.8732,44.9148,572749.0
2016-01-06 14:45:00,53.93,53.93,53.85,53.85,854839.0,44.9148,44.9148,44.8482,44.8482,854839.0
2016-01-06 14:50:00,53.84,53.86,53.83,53.85,26560.0,44.8399,44.8566,44.8316,44.8482,26560.0
2016-01-06 14:55:00,53.84,53.84,53.78,53.8,20818.0,44.8399,44.8399,44.7899,44.8066,20818.0
2016-01-06 15:00:00,53.8,53.82,53.76,53.82,32543.0,44.8066,44.8232,44.7733,44.8232,32543.0
2016-01-06 15:05:00,53.82,53.85,53.81,53.84,9163.0,44.8232,44.8482,44.8149,44.8399,9163.0
2016-01-06 15:10:00,53.84,53.88,53.83,53.87,23959.0,44.8399,44.8732,44.8316,44.8649,23959.0
2016-01-06 15:15:00,53.85,53.9,53.84,53.9,35291.0,44.8482,44.8899,44.8399,44.8899,35291.0
2016-01-06 15:20:00,53.91,53.93,53.89,53.93,21281.0,44.8982,44.9148,44.8815,44.9148,21281.0
2016-01-06 15:25:00,53.92,53.96,53.91,53.96,64515.0,44.9065,44.9398,44.8982,44.9398,64515.0
2016-01-06 15:30:00,53.96,54.01,53.95,54.0,52449.0,44.9398,44.9815,44.9315,44.9731,52449.0
2016-01-06 15:35:00,53.99,54.06,53.97,54.04,93295.0,44.9648,45.0231,44.9482,45.0065,93295.0
2016-01-06 15:40:00,54.04,54.04,53.99,54.01,53278.0,45.0065,45.0065,44.9648,44.9815,53278.0
2016-01-06 15:45:00,54.01,54.02,53.95,53.98,89256.0,44.9815,44.9898,44.9315,44.9565,89256.0
2016-01-06 15:50:00,53.98,53.98,53.9,53.96,25358.0,44.9565,44.9565,44.8899,44.9398,25358.0
2016-01-06 15:55:00,53.96,54.05,53.94,54.05,151702.0,44.9398,45.0148,44.9232,45.0148,151702.0
2016-01-07 09:30:00,53.1,53.1,52.96,52.96,98306.0,44.2236,44.2236,44.107,44.107,98306.0
2016-01-07 09:35:00,52.97,53.24,52.97,53.23,38285.0,44.1153,44.3402,44.1153,44.3319,38285.0
2016-01-07 09:40:00,53.22,53.3,53.2,53.22,43601.0,44.3235,44.3902,44.3069,44.3235,43601.0
2016-01-07 09:45:00,53.21,53.33,53.19,53.33,42956.0,44.3152,44.4151,44.2986,44.4151,42956.0
2016-01-07 09:50:00,53.32,53.38,53.3,53.3,24944.0,44.4068,44.4568,44.3902,44.3902,24944.0
2016-01-07 09:55:00,53.3,53.31,53.23,53.27,14388.0,44.3902,44.3985,44.3319,44.3652,14388.0
2016-01-07 10:00:00,53.27,53.28,53.2,53.21,16199.0,44.3652,44.3735,44.3069,44.3152,16199.0
2016-01-07 10:05:00,53.2,53.22,53.18,53.19,9317.0,44.3069,44.3235,44.2902,44.2986,9317.0
2016-01-07 10:10:00,53.19,53.26,53.15,53.25,11280.0,44.2986,44.3568,44.2652,44.3485,11280.0
2016-01-07 10:15:00,53.26,53.33,53.26,53.33,38989.0,44.3568,44.4151,44.3568,44.4151,38989.0
2016-01-07 10:20:00,53.33,53.34,53.2,53.21,23122.0,44.4151,44.4235,44.3069,44.3152,23122.0
2016-01-07 10:25:00,53.25,53.31,53.25,53.28,52384.0,44.3485,44.3985,44.3485,44.3735,52384.0
2016-01-07 10:30:00,53.3,53.44,53.3,53.43,89038.0,44.3902,44.5068,44.3902,44.4984,89038.0
2016-01-07 10:35:00,53.45,53.46,53.42,53.45,14773.0,44.5151,44.5234,44.4901,44.5151,14773.0
2016-01-07 10:40:00,53.45,53.47,53.4,53.41,31744.0,44.5151,44.5317,44.4734,44.4818,31744.0
2016-01-07 10:45:00,53.4,53.48,53.39,53.47,16501.0,44.4734,44.5401,44.4651,44.5317,16501.0
2016-01-07 10:50:00,53.47,53.57,53.46,53.53,384415.0,44.5317,44.615,44.5234,44.5817,384415.0
2016-01-07 10:55:00,53.53,53.56,53.49,53.5,142430.0,44.5817,44.6067,44.5484,44.5567,142430.0
2016-01-07 11:00:00,53.5,53.54,53.46,53.47,42544.0,44.5567,44.59,44.5234,44.5317,42544.0
2016-01-07 11:05:00,53.46,53.48,53.43,53.43,45553.0,44.5234,44.5401,44.4984,44.4984,45553.0
2016-01-07 11:10:00,53.42,53.45,53.35,53.37,49587.0,44.4901,44.5151,44.4318,44.4485,49587.0
2016-01-07 11:15:00,53.36,53.4,53.35,53.36,29728.0,44.4401,44.4734,44.4318,44.4401,29728.0
2016-01-07 11:20:00,53.37,53.4,53.32,53.34,39365.0,44.4485,44.4734,44.4068,44.4235,39365.0
2016-01-07 11:25:00,53.35,53.4,53.33,53.38,34570.0,44.4318,44.4734,44.4151,44.4568,34570.0
2016-01-07 11:30:00,53.38,53.41,53.34,53.37,16383.0,44.4568,44.4818,44.4235,44.4485,16383.0
2016-01-07 11:35:00,53.38,53.44,53.36,53.41,22002.0,44.4568,44.5068,44.4401,44.4818,22002.0
2016-01-07 11:40:00,53.39,53.43,53.37,53.41,14897.0,44.4651,44.4984,44.4485,44.4818,14897.0
2016-01-07 11:45:00,53.4,53.4,53.27,53.31,24771.0,44.4734,44.4734,44.3652,44.3985,24771.0
2016-01-07 11:50:00,53.31,53.33,53.27,53.3,26752.0,44.3985,44.4151,44.3652,44.3902,26752.0
2016-01-07 11:55:00,53.3,53.32,53.29,53.29,12444.0,44.3902,44.4068,44.3818,44.3818,12444.0
2016-01-07 12:00:00,53.27,53.32,53.27,53.29,5422.0,44.3652,44.4068,44.3652,44.3818,5422.0
2016-01-07 12:05:00,53.3,53.31,53.25,53.28,10237.0,44.3902,44.3985,44.3485,44.3735,10237.0
2016-01-07 12:10:00,53.28,53.3,53.26,53.28,14335.0,44.3735,44.3902,44.3568,44.3735,14335.0
2016-01-07 12:15:00,53.28,53.35,53.27,53.32,14078.0,44.3735,44.4318,44.3652,44.4068,14078.0
2016-01-07 12:20:00,53.32,53.34,53.29,53.29,127156.0,44.4068,44.4235,44.3818,44.3818,127156.0
2016-01-07 12:25:00,53.3,53.3,53.26,53.27,21899.0,44.3902,44.3902,44.3568,44.3652,21899.0
2016-01-07 12:30:00,53.27,53.31,53.26,53.3,22542.0,44.3652,44.3985,44.3568,44.3902,22542.0
2016-01-07 12:35:00,53.3,53.3,53.18,53.18,29417.0,44.3902,44.3902,44.2902,44.2902,29417.0
2016-01-07 12:40:00,53.19,53.22,53.18,53.22,21802.0,44.2986,44.3235,44.2902,44.3235,21802.0
2016-01-07 12:45:00,53.22,53.27,53.22,53.25,12870.0,44.3235,44.3652,44.3235,44.3485,12870.0
2016-01-07 12:50:00,53.25,53.26,53.22,53.22,22222.0,44.3485,44.3568,44.3235,44.3235,22222.0
2016-01-07 12:55:00,53.22,53.24,53.15,53.18,30404.0,44.3235,44.3402,44.2652,44.2902,30404.0
2016-01-07 13:00:00,53.18,53.19,53.13,53.15,6586.0,44.2902,44.2986,44.2486,44.2652,6586.0
2016-01-07 13:05:00,53.14,53.14,53.06,53.07,9549.0,44.2569,44.2569,44.1903,44.1986,9549.0
2016-01-07 13:10:00,53.06,53.07,52.99,53.03,80368.0,44.1903,44.1986,44.132,44.1653,80368.0
2016-01-07 13:15:00,53.03,53.03,52.95,52.96,23689.0,44.1653,44.1653,44.0987,44.107,23689.0
2016-01-07 13:20:00,52.95,52.96,52.89,52.95,23616.0,44.0987,44.107,44.0487,44.0987,23616.0
2016-01-07 13:25:00,52.97,53.02,52.97,52.98,6677.0,44.1153,44.157,44.1153,44.1237,6677.0
2016-01-07 13:30:00,52.97,52.97,52.87,52.92,14358.0,44.1153,44.1153,44.032,44.0737,14358.0
2016-01-07 13:35:00,52.93,52.94,52.77,52.81,18301.0,44.082,44.0903,43.9488,43.9821,18301.0
2016-01-07 13:40:00,52.81,52.88,52.76,52.87,33290.0,43.9821,44.0404,43.9404,44.032,33290.0
2016-01-07 13:45:00,52.86,52.91,52.86,52.91,6087.0,44.0237,44.0654,44.0237,44.0654,6087.0
2016-01-07 13:50:00,52.92,52.95,52.9,52.94,18246.0,44.0737,44.0987,44.057,44.0903,18246.0
2016-01-07 13:55:00,52.94,52.96,52.87,52.88,15243.0,44.0903,44.107,44.032,44.0404,15243.0
2016-01-07 14:00:00,52.89,52.9,52.82,52.85,20046.0,44.0487,44.057,43.9904,44.0154,20046.0
2016-01-07 14:05:00,52.83,52.88,52.81,52.85,14444.0,43.9987,44.0404,43.9821,44.0154,14444.0
2016-01-07 14:10:00,52.82,52.9,52.81,52.85,17492.0,43.9904,44.057,43.9821,44.0154,17492.0
2016-01-07 14:15:00,52.84,52.91,52.82,52.9,17779.0,44.0071,44.0654,43.9904,44.057,17779.0
2016-01-07 14:20:00,52.9,52.92,52.86,52.87,11731.0,44.057,44.0737,44.0237,44.032,11731.0
2016-01-07 14:25:00,52.87,52.88,52.79,52.81,7892.0,44.032,44.0404,43.9654,43.9821,7892.0
2016-01-07 14:30:00,52.8,52.86,52.75,52.8,23209.0,43.9737,44.0237,43.9321,43.9737,23209.0
2016-01-07 14:35:00,52.8,52.9,52.8,52.89,26505.0,43.9737,44.057,43.9737,44.0487,26505.0
2016-01-07 14:40:00,52.9,52.98,52.88,52.97,17005.0,44.057,44.1237,44.0404,44.1153,17005.0
2016-01-07 14:45:00,52.98,53.03,52.95,53.03,9957.0,44.1237,44.1653,44.0987,44.1653,9957.0
2016-01-07 14:50:00,53.02,53.04,52.96,52.97,40152.0,44.157,44.1736,44.107,44.1153,40152.0
2016-01-07 14:55:00,52.96,52.99,52.87,52.87,49866.0,44.107,44.132,44.032,44.032,49866.0
2016-01-07 15:00:00,52.86,52.87,52.8,52.81,24015.0,44.0237,44.032,43.9737,43.9821,24015.0
2016-01-07 15:05:00,52.83,52.91,52.81,52.91,28130.0,43.9987,44.0654,43.9821,44.0654,28130.0
2016-01-07 15:10:00,52.9,52.95,52.84,52.87,28345.0,44.057,44.0987,44.0071,44.032,28345.0
2016-01-07 15:15:00,52.87,52.9,52.81,52.83,207239.0,44.032,44.057,43.9821,43.9987,207239.0
2016-01-07 15:20:00,52.83,52.83,52.75,52.79,51702.0,43.9987,43.9987,43.9321,43.9654,51702.0
2016-01-07 15:25:00,52.79,52.79,52.69,52.69,21674.0,43.9654,43.9654,43.8821,43.8821,21674.0
2016-01-07 15:30:00,52.69,52.86,52.69,52.86,70764.0,43.8821,44.0237,43.8821,44.0237,70764.0
2016-01-07 15:35:00,52.87,52.93,52.83,52.9,61362.0,44.032,44.082,43.9987,44.057,61362.0
2016-01-07 15:40:00,52.89,52.91,52.82,52.82,38859.0,44.0487,44.0654,43.9904,43.9904,38859.0
2016-01-07 15:45:00,52.81,52.97,52.8,52.94,92908.0,43.9821,44.1153,43.9737,44.0903,92908.0
2016-01-07 15:50:00,52.93,52.93,52.87,52.9,50691.0,44.082,44.082,44.032,44.057,50691.0
2016-01-07 15:55:00,52.9,52.95,52.78,52.79,163372.0,44.057,44.0987,43.9571,43.9654,163372.0
2016-01-08 09:30:00,53.11,53.23,53.03,53.21,60056.0,44.2319,44.3319,44.1653,44.3152,60056.0
2016-01-08 09:35:00,53.2,53.2,53.05,53.07,59101.0,44.3069,44.3069,44.182,44.1986,59101.0
2016-01-08 09:40:00,53.07,53.09,52.96,52.96,31672.0,44.1986,44.2153,44.107,44.107,31672.0
2016-01-08 09:45:00,52.98,53.07,52.94,53.03,19462.0,44.1237,44.1986,44.0903,44.1653,19462.0
2016-01-08 09:50:00,53.01,53.05,52.97,53.0,17693.0,44.1486,44.182,44.1153,44.1403,17693.0
2016-01-08 09:55:00,53.0,53.08,53.0,53.07,15759.0,44.1403,44.2069,44.1403,44.1986,15759.0
2016-01-08 10:00:00,53.08,53.08,52.85,52.87,273060.0,44.2069,44.2069,44.0154,44.032,273060.0
2016-01-08 10:05:00,52.86,52.89,52.82,52.82,91004.0,44.0237,44.0487,43.9904,43.9904,91004.0
2016-01-08 10:10:00,52.82,52.84,52.73,52.75,185249.0,43.9904,44.0071,43.9154,43.9321,185249.0
2016-01-08 10:15:00,52.75,52.83,52.75,52.79,26131.0,43.9321,43.9987,43.9321,43.9654,26131.0
2016-01-08 10:20:00,52.79,52.83,52.76,52.81,11930.0,43.9654,43.9987,43.9404,43.9821,11930.0
2016-01-08 10:25:00,52.82,52.91,52.81,52.86,21164.0,43.9904,44.0654,43.9821,44.0237,21164.0
2016-01-08 10:30:00,52.87,52.92,52.86,52.89,9126.0,44.032,44.0737,44.0237,44.0487,9126.0
2016-01-08 10:35:00,52.89,52.89,52.78,52.78,8297.0,44.0487,44.0487,43.9571,43.9571,8297.0
2016-01-08 10:40:00,52.78,52.82,52.76,52.77,25401.0,43.9571,43.9904,43.9404,43.9488,25401.0
2016-01-08 10:45:00,52.77,52.9,52.77,52.87,31531.0,43.9488,44.057,43.9488,44.032,31531.0
2016-01-08 10:50:00,52.86,52.86,52.76,52.76,18670.0,44.0237,44.0237,43.9404,43.9404,18670.0
2016-01-08 10:55:00,52.74,52.8,52.71,52.74,10162.0,43.9238,43.9737,43.8988,43.9238,10162.0
2016-01-08 11:00:00,52.74,52.82,52.74,52.76,17030.0,43.9238,43.9904,43.9238,43.9404,17030.0
2016-01-08 11:05:00,52.78,52.81,52.73,52.77,17618.0,43.9571,43.9821,43.9154,43.9488,17618.0
2016-01-08 11:10:00,52.76,52.77,52.7,52.71,12123.0,43.9404,43.9488,43.8905,43.8988,12123.0
2016-01-08 11:15:00,52.69,52.71,52.66,52.66,15757.0,43.8821,43.8988,43.8571,43.8571,15757.0
2016-01-08 11:20:00,52.66,52.67,52.62,52.67,17620.0,43.8571,43.8655,43.8238,43.8655,17620.0
2016-01-08 11:25:00,52.65,52.65,52.55,52.59,25085.0,43.8488,43.8488,43.7655,43.7988,25085.0
2016-01-08 11:30:00,52.58,52.59,52.46,52.47,23311.0,43.7905,43.7988,43.6906,43.6989,23311.0
2016-01-08 11:35:00,52.46,52.52,52.44,52.51,13307.0,43.6906,43.7406,43.6739,43.7322,13307.0
2016-01-08 11:40:00,52.52,52.55,52.43,52.54,9914.0,43.7406,43.7655,43.6656,43.7572,9914.0
2016-01-08 11:45:00,52.55,52.6,52.52,52.6,54961.0,43.7655,43.8072,43.7406,43.8072,54961.0
2016-01-08 11:50:00,52.59,52.68,52.57,52.67,11049.0,43.7988,43.8738,43.7822,43.8655,11049.0
2016-01-08 11:55:00,52.69,52.69,52.64,52.68,8957.0,43.8821,43.8821,43.8405,43.8738,8957.0
2016-01-08 12:00:00,52.69,52.73,52.65,52.66,11849.0,43.8821,43.9154,43.8488,43.8571,11849.0
2016-01-08 12:05:00,52.66,52.76,52.66,52.75,13955.0,43.8571,43.9404,43.8571,43.9321,13955.0
2016-01-08 12:10:00,52.75,52.77,52.71,52.74,15284.0,43.9321,43.9488,43.8988,43.9238,15284.0
2016-01-08 12:15:00,52.75,52.81,52.74,52.8,17853.0,43.9321,43.9821,43.9238,43.9737,17853.0
2016-01-08 12:20:00,52.79,52.85,52.78,52.84,7932.0,43.9654,44.0154,43.9571,44.0071,7932.0
2016-01-08 12:25:00,52.82,52.85,52.8,52.85,12697.0,43.9904,44.0154,43.9737,44.0154,12697.0
2016-01-08 12:30:00,52.84,52.84,52.77,52.77,9883.0,44.0071,44.0071,43.9488,43.9488,9883.0
2016-01-08 12:35:00,52.77,52.8,52.74,52.74,11033.0,43.9488,43.9737,43.9238,43.9238,11033.0
2016-01-08 12:40:00,52.74,52.75,52.72,52.73,4910.0,43.9238,43.9321,43.9071,43.9154,4910.0
2016-01-08 12:45:00,52.72,52.8,52.72,52.78,8398.0,43.9071,43.9737,43.9071,43.9571,8398.0
2016-01-08 12:50:00,52.76,52.76,52.71,52.75,8805.0,43.9404,43.9404,43.8988,43.9321,8805.0
2016-01-08 12:55:00,52.75,52.76,52.73,52.75,4200.0,43.9321,43.9404,43.9154,43.9321,4200.0
2016-01-08 13:00:00,52.73,52.79,52.73,52.74,9567.0,43.9154,43.9654,43.9154,43.9238,9567.0
2016-01-08 13:05:00,52.72,52.72,52.64,52.67,19655.0,43.9071,43.9071,43.8405,43.8655,19655.0
2016-01-08 13:10:00,52.65,52.65,52.62,52.65,5163.0,43.8488,43.8488,43.8238,43.8488,5163.0
2016-01-08 13:15:00,52.65,52.68,52.63,52.68,13028.0,43.8488,43.8738,43.8322,43.8738,13028.0
2016-01-08 13:20:00,52.67,52.69,52.59,52.61,22241.0,43.8655,43.8821,43.7988,43.8155,22241.0
2016-01-08 13:25:00,52.6,52.64,52.57,52.61,10780.0,43.8072,43.8405,43.7822,43.8155,10780.0
2016-01-08 13:30:00,52.61,52.68,52.61,52.67,20336.0,43.8155,43.8738,43.8155,43.8655,20336.0
2016-01-08 13:35:00,52.67,52.75,52.67,52.73,23803.0,43.8655,43.9321,43.8655,43.9154,23803.0
2016-01-08 13:40:00,52.74,52.74,52.7,52.72,4300.0,43.9238,43.9238,43.8905,43.9071,4300.0
2016-01-08 13:45:00,52.71,52.71,52.64,52.65,29352.0,43.8988,43.8988,43.8405,43.8488,29352.0
2016-01-08 13:50:00,52.68,52.68,52.65,52.67,5737.0,43.8738,43.8738,43.8488,43.8655,5737.0
2016-01-08 13:55:00,52.67,52.67,52.62,52.62,7539.0,43.8655,43.8655,43.8238,43.8238,7539.0
2016-01-08 14:00:00,52.64,52.71,52.63,52.71,24466.0,43.8405,43.8988,43.8322,43.8988,24466.0
2016-01-08 14:05:00,52.71,52.71,52.68,52.69,13200.0,43.8988,43.8988,43.8738,43.8821,13200.0
2016-01-08 14:10:00,52.68,52.68,52.6,52.61,36608.0,43.8738,43.8738,43.8072,43.8155,36608.0
2016-01-08 14:15:00,52.6,52.66,52.57,52.65,13801.0,43.8072,43.8571,43.7822,43.8488,13801.0
2016-01-08 14:20:00,52.65,52.65,52.57,52.57,38999.0,43.8488,43.8488,43.7822,43.7822,38999.0
2016-01-08 14:25:00,52.57,52.57,52.52,52.53,27965.0,43.7822,43.7822,43.7406,43.7489,27965.0
2016-01-08 14:30:00,52.52,52.59,52.52,52.55,9062.0,43.7406,43.7988,43.7406,43.7655,9062.0
2016-01-08 14:35:00,52.55,52.55,52.5,52.53,12901.0,43.7655,43.7655,43.7239,43.7489,12901.0
2016-01-08 14:40:00,52.51,52.63,52.5,52.63,7838.0,43.7322,43.8322,43.7239,43.8322,7838.0
2016-01-08 14:45:00,52.62,52.65,52.61,52.62,12916.0,43.8238,43.8488,43.8155,43.8238,12916.0
2016-01-08 14:50:00,52.63,52.63,52.55,52.6,23376.0,43.8322,43.8322,43.7655,43.8072,23376.0
2016-01-08 14:55:00,52.59,52.59,52.52,52.54,28645.0,43.7988,43.7988,43.7406,43.7572,28645.0
2016-01-08 15:00:00,52.53,52.58,52.51,52.57,22722.0,43.7489,43.7905,43.7322,43.7822,22722.0
2016-01-08 15:05:00,52.57,52.58,52.53,52.56,23498.0,43.7822,43.7905,43.7489,43.7739,23498.0
2016-01-08 15:10:00,52.57,52.58,52.49,52.53,17161.0,43.7822,43.7905,43.7156,43.7489,17161.0
2016-01-08 15:15:00,52.53,52.58,52.5,52.5,50052.0,43.7489,43.7905,43.7239,43.7239,50052.0
2016-01-08 15:20:00,52.49,52.52,52.47,52.52,13008.0,43.7156,43.7406,43.6989,43.7406,13008.0
2016-01-08 15:25:00,52.52,52.53,52.43,52.44,21057.0,43.7406,43.7489,43.6656,43.6739,21057.0
2016-01-08 15:30:00,52.44,52.44,52.37,52.38,36771.0,43.6739,43.6739,43.6156,43.624,36771.0
2016-01-08 15:35:00,52.39,52.4,52.33,52.34,52219.0,43.6323,43.6406,43.5823,43.5906,52219.0
2016-01-08 15:40:00,52.34,52.36,52.27,52.31,58878.0,43.5906,43.6073,43.5323,43.5657,58878.0
2016-01-08 15:45:00,52.3,52.3,52.21,52.22,75851.0,43.5573,43.5573,43.4824,43.4907,75851.0
2016-01-08 15:50:00,52.21,52.25,52.14,52.15,143602.0,43.4824,43.5157,43.4241,43.4324,143602.0
2016-01-08 15:55:00,52.15,52.22,52.11,52.18,83598.0,43.4324,43.4907,43.3991,43.4574,83598.0
2016-01-11 09:30:00,52.57,52.67,52.57,52.64,105456.0,43.7822,43.8655,43.7822,43.8405,105456.0
2016-01-11 09:35:00,52.62,52.62,52.48,52.52,39802.0,43.8238,43.8238,43.7072,43.7406,39802.0
2016-01-11 09:40:00,52.51,52.53,52.45,52.49,35160.0,43.7322,43.7489,43.6823,43.7156,35160.0
2016-01-11 09:45:00,52.5,52.5,52.4,52.4,127462.0,43.7239,43.7239,43.6406,43.6406,127462.0
2016-01-11 09:50:00,52.39,52.39,52.34,52.35,22776.0,43.6323,43.6323,43.5906,43.599,22776.0
2016-01-11 09:55:00,52.33,52.35,52.3,52.34,44886.0,43.5823,43.599,43.5573,43.5906,44886.0
2016-01-11 10:00:00,52.32,52.4,52.32,52.35,23526.0,43.574,43.6406,43.574,43.599,23526.0
2016-01-11 10:05:00,52.34,52.37,52.29,52.35,23686.0,43.5906,43.6156,43.549,43.599,23686.0
2016-01-11 10:10:00,52.36,52.41,52.34,52.35,22784.0,43.6073,43.6489,43.5906,43.599,22784.0
2016-01-11 10:15:00,52.33,52.34,52.24,52.28,24632.0,43.5823,43.5906,43.5074,43.5407,24632.0
2016-01-11 10:20:00,52.3,52.35,52.28,52.34,16468.0,43.5573,43.599,43.5407,43.5906,16468.0
2016-01-11 10:25:00,52.34,52.34,52.29,52.32,53136.0,43.5906,43.5906,43.549,43.574,53136.0
2016-01-11 10:30:00,52.33,52.43,52.33,52.43,20490.0,43.5823,43.6656,43.5823,43.6656,20490.0
2016-01-11 10:35:00,52.43,52.45,52.37,52.37,16516.0,43.6656,43.6823,43.6156,43.6156,16516.0
2016-01-11 10:40:00,52.37,52.41,52.32,52.4,14400.0,43.6156,43.6489,43.574,43.6406,14400.0
2016-01-11 10:45:00,52.39,52.39,52.23,52.27,44012.0,43.6323,43.6323,43.499,43.5323,44012.0
2016-01-11 10:50:00,52.28,52.28,52.14,52.16,52758.0,43.5407,43.5407,43.4241,43.4407,52758.0
2016-01-11 10:55:00,52.17,52.18,52.08,52.1,52836.0,43.4491,43.4574,43.3741,43.3908,52836.0
2016-01-11 11:00:00,52.08,52.1,52.05,52.05,24200.0,43.3741,43.3908,43.3491,43.3491,24200.0
2016-01-11 11:05:00,52.04,52.06,52.01,52.06,17810.0,43.3408,43.3574,43.3158,43.3574,17810.0
2016-01-11 11:10:00,52.06,52.12,52.06,52.12,72388.0,43.3574,43.4074,43.3574,43.4074,72388.0
2016-01-11 11:15:00,52.12,52.21,52.12,52.18,184772.0,43.4074,43.4824,43.4074,43.4574,184772.0
2016-01-11 11:20:00,52.17,52.19,52.11,52.15,46062.0,43.4491,43.4657,43.3991,43.4324,46062.0
2016-01-11 11:25:00,52.14,52.16,52.12,52.15,47512.0,43.4241,43.4407,43.4074,43.4324,47512.0
2016-01-11 11:30:00,52.15,52.15,52.05,52.06,20646.0,43.4324,43.4324,43.3491,43.3574,20646.0
2016-01-11 11:35:00,52.05,52.19,52.05,52.16,39148.0,43.3491,43.4657,43.3491,43.4407,39148.0
2016-01-11 11:40:00,52.16,52.26,52.15,52.15,64446.0,43.4407,43.524,43.4324,43.4324,64446.0
2016-01-11 11:45:00,52.18,52.25,52.16,52.23,73038.0,43.4574,43.5157,43.4407,43.499,73038.0
2016-01-11 11:50:00,52.23,52.31,52.21,52.28,56562.0,43.499,43.5657,43.4824,43.5407,56562.0
2016-01-11 11:55:00,52.27,52.3,52.22,52.23,16108.0,43.5323,43.5573,43.4907,43.499,16108.0
2016-01-11 12:00:00,52.24,52.24,52.2,52.21,45030.0,43.5074,43.5074,43.474,43.4824,45030.0
2016-01-11 12:05:00,52.2,52.22,52.18,52.21,11862.0,43.474,43.4907,43.4574,43.4824,11862.0
2016-01-11 12:10:00,52.18,52.21,52.16,52.16,37760.0,43.4574,43.4824,43.4407,43.4407,37760.0
2016-01-11 12:15:00,52.16,52.18,52.09,52.11,302980.0,43.4407,43.4574,43.3824,43.3991,302980.0
2016-01-11 12:20:00,52.11,52.12,52.05,52.07,77766.0,43.3991,43.4074,43.3491,43.3658,77766.0
2016-01-11 12:25:00,52.05,52.06,52.02,52.02,14570.0,43.3491,43.3574,43.3241,43.3241,14570.0
2016-01-11 12:30:00,52.03,52.08,52.03,52.07,64692.0,43.3325,43.3741,43.3325,43.3658,64692.0
2016-01-11 12:35:00,52.06,52.1,52.03,52.03,27244.0,43.3574,43.3908,43.3325,43.3325,27244.0
2016-01-11 12:40:00,52.02,52.06,52.0,52.06,59588.0,43.3241,43.3574,43.3075,43.3574,59588.0
2016-01-11 12:45:00,52.06,52.08,52.04,52.06,14254.0,43.3574,43.3741,43.3408,43.3574,14254.0
2016-01-11 12:50:00,52.05,52.07,52.0,52.0,31636.0,43.3491,43.3658,43.3075,43.3075,31636.0
2016-01-11 12:55:00,52.0,52.04,52.0,52.04,47008.0,43.3075,43.3408,43.3075,43.3408,47008.0
2016-01-11 13:00:00,52.05,52.08,52.02,52.08,58590.0,43.3491,43.3741,43.3241,43.3741,58590.0
2016-01-11 13:05:00,52.08,52.08,52.01,52.02,29246.0,43.3741,43.3741,43.3158,43.3241,29246.0
2016-01-11 13:10:00,52.01,52.03,51.91,51.91,80446.0,43.3158,43.3325,43.2325,43.2325,80446.0
2016-01-11 13:15:00,51.91,51.98,51.91,51.97,32592.0,43.2325,43.2908,43.2325,43.2825,32592.0
2016-01-11 13:20:00,51.97,51.97,51.93,51.93,442128.0,43.2825,43.2825,43.2492,43.2492,442128.0
2016-01-11 13:25:00,51.93,51.93,51.86,51.87,235994.0,43.2492,43.2492,43.1909,43.1992,235994.0
2016-01-11 13:30:00,51.87,51.93,51.87,51.89,98686.0,43.1992,43.2492,43.1992,43.2159,98686.0
2016-01-11 13:35:00,51.89,51.89,51.8,51.84,22686.0,43.2159,43.2159,43.1409,43.1742,22686.0
2016-01-11 13:40:00,51.84,51.85,51.79,51.8,256142.0,43.1742,43.1826,43.1326,43.1409,256142.0
2016-01-11 13:45:00,51.81,51.81,51.73,51.73,48254.0,43.1492,43.1492,43.0826,43.0826,48254.0
2016-01-11 13:50:00,51.74,51.76,51.7,51.75,14254.0,43.0909,43.1076,43.0576,43.0993,14254.0
2016-01-11 13:55:00,51.79,51.81,51.77,51.78,150366.0,43.1326,43.1492,43.1159,43.1243,150366.0
2016-01-11 14:00:00,51.79,51.86,51.74,51.84,80420.0,43.1326,43.1909,43.0909,43.1742,80420.0
2016-01-11 14:05:00,51.83,51.91,51.83,51.9,55118.0,43.1659,43.2325,43.1659,43.2242,55118.0
2016-01-11 14:10:00,51.91,51.99,51.89,51.9,151910.0,43.2325,43.2991,43.2159,43.2242,151910.0
2016-01-11 14:15:00,51.89,52.01,51.89,51.98,113526.0,43.2159,43.3158,43.2159,43.2908,113526.0
2016-01-11 14:20:00,51.99,52.01,51.93,51.99,108806.0,43.2991,43.3158,43.2492,43.2991,108806.0
2016-01-11 14:25:00,52.0,52.07,51.97,52.04,136762.0,43.3075,43.3658,43.2825,43.3408,136762.0
2016-01-11 14:30:00,52.05,52.07,52.01,52.02,37802.0,43.3491,43.3658,43.3158,43.3241,37802.0
2016-01-11 14:35:00,52.02,52.05,51.98,52.05,21322.0,43.3241,43.3491,43.2908,43.3491,21322.0
2016-01-11 14:40:00,52.05,52.1,52.03,52.06,27648.0,43.3491,43.3908,43.3325,43.3574,27648.0
2016-01-11 14:45:00,52.07,52.07,52.02,52.03,26910.0,43.3658,43.3658,43.3241,43.3325,26910.0
2016-01-11 14:50:00,52.03,52.03,51.98,51.98,23736.0,43.3325,43.3325,43.2908,43.2908,23736.0
2016-01-11 14:55:00,51.98,52.0,51.95,51.99,138656.0,43.2908,43.3075,43.2658,43.2991,138656.0
2016-01-11 15:00:00,51.99,52.04,51.99,52.01,72586.0,43.2991,43.3408,43.2991,43.3158,72586.0
2016-01-11 15:05:00,52.0,52.0,51.9,51.95,66338.0,43.3075,43.3075,43.2242,43.2658,66338.0
2016-01-11 15:10:00,51.93,51.93,51.87,51.88,46388.0,43.2492,43.2492,43.1992,43.2075,46388.0
2016-01-11 15:15:00,51.88,51.89,51.82,51.89,23842.0,43.2075,43.2159,43.1576,43.2159,23842.0
2016-01-11 15:20:00,51.88,52.02,51.87,52.02,74058.0,43.2075,43.3241,43.1992,43.3241,74058.0
2016-01-11 15:25:00,52.05,52.21,52.04,52.18,93480.0,43.3491,43.4824,43.3408,43.4574,93480.0
2016-01-11 15:30:00,52.19,52.3,52.18,52.28,199598.0,43.4657,43.5573,43.4574,43.5407,199598.0
2016-01-11 15:35:00,52.29,52.38,52.24,52.33,159342.0,43.549,43.624,43.5074,43.5823,159342.0
2016-01-11 15:40:00,52.33,52.41,52.3,52.39,61584.0,43.5823,43.6489,43.5573,43.6323,61584.0
2016-01-11 15:45:00,52.38,52.38,52.24,52.25,158680.0,43.624,43.624,43.5074,43.5157,158680.0
2016-01-11 15:50:00,52.26,52.34,52.26,52.33,127062.0,43.524,43.5906,43.524,43.5823,127062.0
2016-01-11 15:55:00,52.34,52.34,52.24,52.24,136344.0,43.5906,43.5906,43.5074,43.5074,136344.0
2016-01-12 09:30:00,52.66,52.71,52.62,52.71,27568.0,43.8571,43.8988,43.8238,43.8988,27568.0
2016-01-12 09:35:00,52.71,52.81,52.69,52.79,35400.0,43.8988,43.9821,43.8821,43.9654,35400.0
2016-01-12 09:40:00,52.81,52.84,52.79,52.81,58885.0,43.9821,44.0071,43.9654,43.9821,58885.0
2016-01-12 09:45:00,52.82,52.87,52.8,52.82,63481.0,43.9904,44.032,43.9737,43.9904,63481.0
2016-01-12 09:50:00,52.82,52.85,52.76,52.76,37740.0,43.9904,44.0154,43.9404,43.9404,37740.0
2016-01-12 09:55:00,52.75,52.8,52.72,52.75,20072.0,43.9321,43.9737,43.9071,43.9321,20072.0
2016-01-12 10:00:00,52.73,52.76,52.63,52.63,32170.0,43.9154,43.9404,43.8322,43.8322,32170.0
2016-01-12 10:05:00,52.63,52.67,52.57,52.59,31503.0,43.8322,43.8655,43.7822,43.7988,31503.0
2016-01-12 10:10:00,52.61,52.67,52.59,52.59,60037.0,43.8155,43.8655,43.7988,43.7988,60037.0
2016-01-12 10:15:00,52.59,52.61,52.51,52.58,35745.0,43.7988,43.8155,43.7322,43.7905,35745.0
2016-01-12 10:20:00,52.57,52.58,52.48,52.48,27903.0,43.7822,43.7905,43.7072,43.7072,27903.0
2016-01-12 10:25:00,52.47,52.51,52.44,52.49,36691.0,43.6989,43.7322,43.6739,43.7156,36691.0
2016-01-12 10:30:00,52.48,52.61,52.48,52.57,22503.0,43.7072,43.8155,43.7072,43.7822,22503.0
2016-01-12 10:35:00,52.57,52.61,52.49,52.49,11217.0,43.7822,43.8155,43.7156,43.7156,11217.0
2016-01-12 10:40:00,52.5,52.52,52.41,52.46,47122.0,43.7239,43.7406,43.6489,43.6906,47122.0
2016-01-12 10:45:00,52.45,52.45,52.35,52.35,11834.0,43.6823,43.6823,43.599,43.599,11834.0
2016-01-12 10:50:00,52.35,52.41,52.34,52.4,45562.0,43.599,43.6489,43.5906,43.6406,45562.0
2016-01-12 10:55:00,52.41,52.46,52.41,52.45,10061.0,43.6489,43.6906,43.6489,43.6823,10061.0
2016-01-12 11:00:00,52.44,52.5,52.41,52.46,26994.0,43.6739,43.7239,43.6489,43.6906,26994.0
2016-01-12 11:05:00,52.46,52.46,52.39,52.42,9100.0,43.6906,43.6906,43.6323,43.6573,9100.0
2016-01-12 11:10:00,52.41,52.41,52.32,52.34,89219.0,43.6489,43.6489,43.574,43.5906,89219.0
2016-01-12 11:15:00,52.33,52.41,52.31,52.37,23888.0,43.5823,43.6489,43.5657,43.6156,23888.0
2016-01-12 11:20:00,52.38,52.39,52.31,52.31,6104.0,43.624,43.6323,43.5657,43.5657,6104.0
2016-01-12 11:25:00,52.3,52.31,52.27,52.31,13138.0,43.5573,43.5657,43.5323,43.5657,13138.0
2016-01-12 11:30:00,52.31,52.31,52.24,52.28,13954.0,43.5657,43.5657,43.5074,43.5407,13954.0
2016-01-12 11:35:00,52.27,52.27,52.15,52.17,31766.0,43.5323,43.5323,43.4324,43.4491,31766.0
2016-01-12 11:40:00,52.17,52.27,52.17,52.25,17973.0,43.4491,43.5323,43.4491,43.5157,17973.0
2016-01-12 11:45:00,52.23,52.33,52.2,52.33,16145.0,43.499,43.5823,43.474,43.5823,16145.0
2016-01-12 11:50:00,52.33,52.36,52.28,52.29,105790.0,43.5823,43.6073,43.5407,43.549,105790.0
2016-01-12 11:55:00,52.3,52.35,52.3,52.32,43394.0,43.5573,43.599,43.5573,43.574,43394.0
2016-01-12 12:00:00,52.32,52.41,52.31,52.41,14085.0,43.574,43.6489,43.5657,43.6489,14085.0
2016-01-12 12:05:00,52.43,52.44,52.4,52.4,8150.0,43.6656,43.6739,43.6406,43.6406,8150.0
2016-01-12 12:10:00,52.39,52.39,52.32,52.35,10835.0,43.6323,43.6323,43.574,43.599,10835.0
2016-01-12 12:15:00,52.34,52.34,52.24,52.24,47091.0,43.5906,43.5906,43.5074,43.5074,47091.0
2016-01-12 12:20:00,52.24,52.25,52.2,52.2,16065.0,43.5074,43.5157,43.474,43.474,16065.0
2016-01-12 12:25:00,52.2,52.3,52.2,52.24,9696.0,43.474,43.5573,43.474,43.5074,9696.0
2016-01-12 12:30:00,52.24,52.27,52.17,52.17,8300.0,43.5074,43.5323,43.4491,43.4491,8300.0
2016-01-12 12:35:00,52.17,52.18,52.11,52.18,24713.0,43.4491,43.4574,43.3991,43.4574,24713.0
2016-01-12 12:40:00,52.14,52.16,52.1,52.11,9920.0,43.4241,43.4407,43.3908,43.3991,9920.0
2016-01-12 12:45:00,52.11,52.21,52.09,52.19,17588.0,43.3991,43.4824,43.3824,43.4657,17588.0
2016-01-12 12:50:00,52.2,52.23,52.17,52.22,26918.0,43.474,43.499,43.4491,43.4907,26918.0
2016-01-12 12:55:00,52.21,52.21,52.15,52.16,18061.0,43.4824,43.4824,43.4324,43.4407,18061.0
2016-01-12 13:00:00,52.16,52.27,52.16,52.21,14220.0,43.4407,43.5323,43.4407,43.4824,14220.0
2016-01-12 13:05:00,52.21,52.24,52.17,52.2,15947.0,43.4824,43.5074,43.4491,43.474,15947.0
2016-01-12 13:10:00,52.2,52.3,52.19,52.3,16353.0,43.474,43.5573,43.4657,43.5573,16353.0
2016-01-12 13:15:00,52.29,52.29,52.21,52.25,8230.0,43.549,43.549,43.4824,43.5157,8230.0
2016-01-12 13:20:00,52.21,52.21,52.15,52.15,7309.0,43.4824,43.4824,43.4324,43.4324,7309.0
2016-01-12 13:25:00,52.15,52.17,52.12,52.15,15437.0,43.4324,43.4491,43.4074,43.4324,15437.0
2016-01-12 13:30:00,52.14,52.2,52.12,52.16,6814.0,43.4241,43.474,43.4074,43.4407,6814.0
2016-01-12 13:35:00,52.16,52.23,52.14,52.19,18078.0,43.4407,43.499,43.4241,43.4657,18078.0
2016-01-12 13:40:00,52.19,52.27,52.16,52.27,8790.0,43.4657,43.5323,43.4407,43.5323,8790.0
2016-01-12 13:45:00,52.28,52.28,52.24,52.28,9171.0,43.5407,43.5407,43.5074,43.5407,9171.0
2016-01-12 13:50:00,52.3,52.33,52.25,52.27,16533.0,43.5573,43.5823,43.5157,43.5323,16533.0
2016-01-12 13:55:00,52.27,52.27,52.19,52.19,19923.0,43.5323,43.5323,43.4657,43.4657,19923.0
2016-01-12 14:00:00,52.17,52.19,52.06,52.06,38746.0,43.4491,43.4657,43.3574,43.3574,38746.0
2016-01-12 14:05:00,52.07,52.09,52.04,52.08,24466.0,43.3658,43.3824,43.3408,43.3741,24466.0
2016-01-12 14:10:00,52.07,52.15,52.07,52.09,24426.0,43.3658,43.4324,43.3658,43.3824,24426.0
2016-01-12 14:15:00,52.08,52.08,52.03,52.04,24895.0,43.3741,43.3741,43.3325,43.3408,24895.0
2016-01-12 14:20:00,52.02,52.16,52.01,52.16,28170.0,43.3241,43.4407,43.3158,43.4407,28170.0
2016-01-12 14:25:00,52.16,52.22,52.16,52.18,25658.0,43.4407,43.4907,43.4407,43.4574,25658.0
2016-01-12 14:30:00,52.17,52.28,52.17,52.28,34722.0,43.4491,43.5407,43.4491,43.5407,34722.0
2016-01-12 14:35:00,52.28,52.37,52.27,52.35,68140.0,43.5407,43.6156,43.5323,43.599,68140.0
2016-01-12 14:40:00,52.35,52.35,52.25,52.27,21209.0,43.599,43.599,43.5157,43.5323,21209.0
2016-01-12 14:45:00,52.27,52.31,52.26,52.26,46594.0,43.5323,43.5657,43.524,43.524,46594.0
2016-01-12 14:50:00,52.27,52.41,52.25,52.4,31583.0,43.5323,43.6489,43.5157,43.6406,31583.0
2016-01-12 14:55:00,52.41,52.44,52.39,52.42,43752.0,43.6489,43.6739,43.6323,43.6573,43752.0
2016-01-12 15:00:00,52.42,52.44,52.32,52.35,22818.0,43.6573,43.6739,43.574,43.599,22818.0
2016-01-12 15:05:00,52.35,52.36,52.28,52.29,14042.0,43.599,43.6073,43.5407,43.549,14042.0
2016-01-12 15:10:00,52.29,52.34,52.28,52.32,32053.0,43.549,43.5906,43.5407,43.574,32053.0
2016-01-12 15:15:00,52.33,52.46,52.33,52.46,38990.0,43.5823,43.6906,43.5823,43.6906,38990.0
2016-01-12 15:20:00,52.48,52.56,52.47,52.56,31646.0,43.7072,43.7739,43.6989,43.7739,31646.0
2016-01-12 15:25:00,52.57,52.61,52.53,52.53,32295.0,43.7822,43.8155,43.7489,43.7489,32295.0
2016-01-12 15:30:00,52.53,52.54,52.47,52.51,44320.0,43.7489,43.7572,43.6989,43.7322,44320.0
2016-01-12 15:35:00,52.5,52.6,52.5,52.51,59929.0,43.7239,43.8072,43.7239,43.7322,59929.0
2016-01-12 15:40:00,52.5,52.66,52.49,52.65,49327.0,43.7239,43.8571,43.7156,43.8488,49327.0
2016-01-12 15:45:00,52.64,52.67,52.6,52.64,59433.0,43.8405,43.8655,43.8072,43.8405,59433.0
2016-01-12 15:50:00,52.64,52.64,52.58,52.62,51322.0,43.8405,43.8405,43.7905,43.8238,51322.0
2016-01-12 15:55:00,52.61,52.64,52.58,52.58,71686.0,43.8155,43.8405,43.7905,43.7905,71686.0
2016-01-13 09:30:00,52.84,52.93,52.84,52.89,107734.0,44.0071,44.082,44.0071,44.0487,107734.0
2016-01-13 09:35:00,52.87,52.99,52.84,52.98,63480.0,44.032,44.132,44.0071,44.1237,63480.0
2016-01-13 09:40:00,52.98,52.98,52.87,52.87,34496.0,44.1237,44.1237,44.032,44.032,34496.0
2016-01-13 09:45:00,52.85,52.85,52.79,52.83,68931.0,44.0154,44.0154,43.9654,43.9987,68931.0
2016-01-13 09:50:00,52.82,52.83,52.73,52.76,19444.0,43.9904,43.9987,43.9154,43.9404,19444.0
2016-01-13 09:55:00,52.77,52.83,52.76,52.79,39005.0,43.9488,43.9987,43.9404,43.9654,39005.0
2016-01-13 10:00:00,52.78,52.86,52.71,52.78,83216.0,43.9571,44.0237,43.8988,43.9571,83216.0
2016-01-13 10:05:00,52.79,52.81,52.73,52.8,53772.0,43.9654,43.9821,43.9154,43.9737,53772.0
2016-01-13 10:10:00,52.81,52.81,52.67,52.68,39833.0,43.9821,43.9821,43.8655,43.8738,39833.0
2016-01-13 10:15:00,52.67,52.68,52.6,52.63,70478.0,43.8655,43.8738,43.8072,43.8322,70478.0
2016-01-13 10:20:00,52.63,52.69,52.63,52.69,20593.0,43.8322,43.8821,43.8322,43.8821,20593.0
2016-01-13 10:25:00,52.69,52.72,52.66,52.72,94878.0,43.8821,43.9071,43.8571,43.9071,94878.0
2016-01-13 10:30:00,52.71,52.71,52.48,52.51,58979.0,43.8988,43.8988,43.7072,43.7322,58979.0
2016-01-13 10:35:00,52.52,52.58,52.46,52.47,30614.0,43.7406,43.7905,43.6906,43.6989,30614.0
2016-01-13 10:40:00,52.46,52.59,52.46,52.55,33037.0,43.6906,43.7988,43.6906,43.7655,33037.0
2016-01-13 10:45:00,52.55,52.6,52.52,52.58,29186.0,43.7655,43.8072,43.7406,43.7905,29186.0
2016-01-13 10:50:00,52.59,52.64,52.53,52.55,23915.0,43.7988,43.8405,43.7489,43.7655,23915.0
2016-01-13 10:55:00,52.55,52.66,52.51,52.64,46240.0,43.7655,43.8571,43.7322,43.8405,46240.0
2016-01-13 11:00:00,52.63,52.64,52.53,52.53,33236.0,43.8322,43.8405,43.7489,43.7489,33236.0
2016-01-13 11:05:00,52.53,52.56,52.47,52.48,21646.0,43.7489,43.7739,43.6989,43.7072,21646.0
2016-01-13 11:10:00,52.49,52.6,52.48,52.57,30874.0,43.7156,43.8072,43.7072,43.7822,30874.0
2016-01-13 11:15:00,52.6,52.68,52.58,52.67,30639.0,43.8072,43.8738,43.7905,43.8655,30639.0
2016-01-13 11:20:00,52.67,52.68,52.57,52.59,68443.0,43.8655,43.8738,43.7822,43.7988,68443.0
2016-01-13 11:25:00,52.6,52.6,52.53,52.58,35283.0,43.8072,43.8072,43.7489,43.7905,35283.0
2016-01-13 11:30:00,52.57,52.63,52.53,52.6,63727.0,43.7822,43.8322,43.7489,43.8072,63727.0
2016-01-13 11:35:00,52.61,52.66,52.56,52.57,35369.0,43.8155,43.8571,43.7739,43.7822,35369.0
2016-01-13 11:40:00,52.57,52.58,52.52,52.53,36574.0,43.7822,43.7905,43.7406,43.7489,36574.0
2016-01-13 11:45:00,52.53,52.53,52.42,52.43,42078.0,43.7489,43.7489,43.6573,43.6656,42078.0
2016-01-13 11:50:00,52.43,52.47,52.41,52.43,24452.0,43.6656,43.6989,43.6489,43.6656,24452.0
2016-01-13 11:55:00,52.42,52.42,52.34,52.37,29698.0,43.6573,43.6573,43.5906,43.6156,29698.0
2016-01-13 12:00:00,52.37,52.42,52.37,52.38,22765.0,43.6156,43.6573,43.6156,43.624,22765.0
2016-01-13 12:05:00,52.39,52.39,52.32,52.35,28171.0,43.6323,43.6323,43.574,43.599,28171.0
2016-01-13 12:10:00,52.35,52.39,52.31,52.38,23275.0,43.599,43.6323,43.5657,43.624,23275.0
2016-01-13 12:15:00,52.38,52.41,52.34,52.36,19285.0,43.624,43.6489,43.5906,43.6073,19285.0
2016-01-13 12:20:00,52.35,52.42,52.33,52.42,30452.0,43.599,43.6573,43.5823,43.6573,30452.0
2016-01-13 12:25:00,52.4,52.42,52.33,52.39,14565.0,43.6406,43.6573,43.5823,43.6323,14565.0
2016-01-13 12:30:00,52.38,52.38,52.27,52.3,31685.0,43.624,43.624,43.5323,43.5573,31685.0
2016-01-13 12:35:00,52.31,52.32,52.25,52.25,20161.0,43.5657,43.574,43.5157,43.5157,20161.0
2016-01-13 12:40:00,52.25,52.27,52.23,52.25,17181.0,43.5157,43.5323,43.499,43.5157,17181.0
2016-01-13 12:45:00,52.24,52.29,52.24,52.25,23640.0,43.5074,43.549,43.5074,43.5157,23640.0
2016-01-13 12:50:00,52.25,52.25,52.17,52.2,29226.0,43.5157,43.5157,43.4491,43.474,29226.0
2016-01-13 12:55:00,52.2,52.21,52.16,52.18,19883.0,43.474,43.4824,43.4407,43.4574,19883.0
2016-01-13 13:00:00,52.18,52.19,52.14,52.18,59304.0,43.4574,43.4657,43.4241,43.4574,59304.0
2016-01-13 13:05:00,52.18,52.21,52.16,52.21,17904.0,43.4574,43.4824,43.4407,43.4824,17904.0
2016-01-13 13:10:00,52.22,52.24,52.17,52.2,21051.0,43.4907,43.5074,43.4491,43.474,21051.0
2016-01-13 13:15:00,52.2,52.21,52.15,52.16,16266.0,43.474,43.4824,43.4324,43.4407,16266.0
2016-01-13 13:20:00,52.15,52.15,52.1,52.1,21662.0,43.4324,43.4324,43.3908,43.3908,21662.0
2016-01-13 13:25:00,52.1,52.11,52.05,52.06,15525.0,43.3908,43.3991,43.3491,43.3574,15525.0
2016-01-13 13:30:00,52.06,52.1,52.04,52.05,68698.0,43.3574,43.3908,43.3408,43.3491,68698.0
2016-01-13 13:35:00,52.07,52.08,51.98,51.98,16918.0,43.3658,43.3741,43.2908,43.2908,16918.0
2016-01-13 13:40:00,51.97,52.0,51.93,51.93,36838.0,43.2825,43.3075,43.2492,43.2492,36838.0
2016-01-13 13:45:00,51.92,51.93,51.87,51.88,18500.0,43.2408,43.2492,43.1992,43.2075,18500.0
2016-01-13 13:50:00,51.88,51.96,51.86,51.91,51053.0,43.2075,43.2742,43.1909,43.2325,51053.0
2016-01-13 13:55:00,51.93,51.94,51.82,51.83,42231.0,43.2492,43.2575,43.1576,43.1659,42231.0
2016-01-13 14:00:00,51.83,51.92,51.81,51.83,94677.0,43.1659,43.2408,43.1492,43.1659,94677.0
2016-01-13 14:05:00,51.83,51.88,51.78,51.83,39264.0,43.1659,43.2075,43.1243,43.1659,39264.0
2016-01-13 14:10:00,51.84,51.89,51.82,51.85,35893.0,43.1742,43.2159,43.1576,43.1826,35893.0
2016-01-13 14:15:00,51.85,51.86,51.74,51.78,35722.0,43.1826,43.1909,43.0909,43.1243,35722.0
2016-01-13 14:20:00,51.78,51.81,51.72,51.76,29882.0,43.1243,43.1492,43.0743,43.1076,29882.0
2016-01-13 14:25:00,51.75,51.8,51.7,51.8,34339.0,43.0993,43.1409,43.0576,43.1409,34339.0
2016-01-13 14:30:00,51.77,51.77,51.53,51.54,66414.0,43.1159,43.1159,42.916,42.9244,66414.0
2016-01-13 14:35:00,51.52,51.64,51.5,51.61,28667.0,42.9077,43.0077,42.8911,42.9827,28667.0
2016-01-13 14:40:00,51.61,51.61,51.38,51.4,49997.0,42.9827,42.9827,42.7911,42.8078,49997.0
2016-01-13 14:45:00,51.43,51.51,51.43,51.51,121957.0,42.8328,42.8994,42.8328,42.8994,121957.0
2016-01-13 14:50:00,51.51,51.65,51.5,51.64,40922.0,42.8994,43.016,42.8911,43.0077,40922.0
2016-01-13 14:55:00,51.64,51.66,51.59,51.61,278369.0,43.0077,43.0243,42.966,42.9827,278369.0
2016-01-13 15:00:00,51.62,51.67,51.57,51.62,57895.0,42.991,43.0326,42.9494,42.991,57895.0
2016-01-13 15:05:00,51.62,51.69,51.6,51.63,34766.0,42.991,43.0493,42.9743,42.9993,34766.0
2016-01-13 15:10:00,51.62,51.62,51.53,51.53,34531.0,42.991,42.991,42.916,42.916,34531.0
2016-01-13 15:15:00,51.52,51.73,51.51,51.7,189407.0,42.9077,43.0826,42.8994,43.0576,189407.0
2016-01-13 15:20:00,51.69,51.73,51.64,51.71,74181.0,43.0493,43.0826,43.0077,43.066,74181.0
2016-01-13 15:25:00,51.71,51.81,51.7,51.71,179759.0,43.066,43.1492,43.0576,43.066,179759.0
2016-01-13 15:30:00,51.69,51.74,51.65,51.69,117471.0,43.0493,43.0909,43.016,43.0493,117471.0
2016-01-13 15:35:00,51.68,51.68,51.56,51.64,54605.0,43.041,43.041,42.941,43.0077,54605.0
2016-01-13 15:40:00,51.64,51.71,51.59,51.59,82137.0,43.0077,43.066,42.966,42.966,82137.0
2016-01-13 15:45:00,51.59,51.6,51.47,51.48,93219.0,42.966,42.9743,42.8661,42.8744,93219.0
2016-01-13 15:50:00,51.48,51.53,51.44,51.53,221901.0,42.8744,42.916,42.8411,42.916,221901.0
2016-01-13 15:55:00,51.53,51.57,51.49,51.51,217064.0,42.916,42.9494,42.8827,42.8994,217064.0
2016-01-14 09:30:00,51.71,51.75,51.6,51.62,91811.0,43.066,43.0993,42.9743,42.991,91811.0
2016-01-14 09:35:00,51.6,51.64,51.49,51.5,91612.0,42.9743,43.0077,42.8827,42.8911,91612.0
2016-01-14 09:40:00,51.5,51.61,51.45,51.61,53538.0,42.8911,42.9827,42.8494,42.9827,53538.0
2016-01-14 09:45:00,51.59,51.6,51.5,51.53,46044.0,42.966,42.9743,42.8911,42.916,46044.0
2016-01-14 09:50:00,51.53,51.53,51.38,51.39,51698.0,42.916,42.916,42.7911,42.7994,51698.0
2016-01-14 09:55:00,51.39,51.4,51.24,51.29,89140.0,42.7994,42.8078,42.6745,42.7162,89140.0
2016-01-14 10:00:00,51.3,51.32,51.23,51.3,109375.0,42.7245,42.7411,42.6662,42.7245,109375.0
2016-01-14 10:05:00,51.3,51.41,51.29,51.34,146828.0,42.7245,42.8161,42.7162,42.7578,146828.0
2016-01-14 10:10:00,51.33,51.5,51.28,51.49,65272.0,42.7495,42.8911,42.7078,42.8827,65272.0
2016-01-14 10:15:00,51.5,51.62,51.47,51.62,50771.0,42.8911,42.991,42.8661,42.991,50771.0
2016-01-14 10:20:00,51.63,51.76,51.59,51.76,93114.0,42.9993,43.1076,42.966,43.1076,93114.0
2016-01-14 10:25:00,51.76,51.83,51.7,51.83,109458.0,43.1076,43.1659,43.0576,43.1659,109458.0
2016-01-14 10:30:00,51.82,52.02,51.78,51.98,107774.0,43.1576,43.3241,43.1243,43.2908,107774.0
2016-01-14 10:35:00,51.97,52.1,51.97,52.0,58105.0,43.2825,43.3908,43.2825,43.3075,58105.0
2016-01-14 10:40:00,52.0,52.08,51.93,52.08,52682.0,43.3075,43.3741,43.2492,43.3741,52682.0
2016-01-14 10:45:00,52.09,52.1,52.02,52.1,46643.0,43.3824,43.3908,43.3241,43.3908,46643.0
2016-01-14 10:50:00,52.1,52.13,52.04,52.04,45596.0,43.3908,43.4157,43.3408,43.3408,45596.0
2016-01-14 10:55:00,52.04,52.04,51.92,51.92,44110.0,43.3408,43.3408,43.2408,43.2408,44110.0
2016-01-14 11:00:00,51.93,52.0,51.88,51.89,71899.0,43.2492,43.3075,43.2075,43.2159,71899.0
2016-01-14 11:05:00,51.89,51.99,51.86,51.89,45872.0,43.2159,43.2991,43.1909,43.2159,45872.0
2016-01-14 11:10:00,51.89,52.01,51.88,52.0,74262.0,43.2159,43.3158,43.2075,43.3075,74262.0
2016-01-14 11:15:00,52.0,52.01,51.86,51.87,41934.0,43.3075,43.3158,43.1909,43.1992,41934.0
2016-01-14 11:20:00,51.86,51.88,51.79,51.81,51602.0,43.1909,43.2075,43.1326,43.1492,51602.0
2016-01-14 11:25:00,51.81,51.84,51.74,51.84,104184.0,43.1492,43.1742,43.0909,43.1742,104184.0
2016-01-14 11:30:00,51.84,51.88,51.75,51.75,46274.0,43.1742,43.2075,43.0993,43.0993,46274.0
2016-01-14 11:35:00,51.75,51.79,51.71,51.78,49665.0,43.0993,43.1326,43.066,43.1243,49665.0
2016-01-14 11:40:00,51.77,51.88,51.76,51.87,67096.0,43.1159,43.2075,43.1076,43.1992,67096.0
2016-01-14 11:45:00,51.88,51.94,51.88,51.92,63394.0,43.2075,43.2575,43.2075,43.2408,63394.0
2016-01-14 11:50:00,51.92,51.94,51.86,51.92,51955.0,43.2408,43.2575,43.1909,43.2408,51955.0
2016-01-14 11:55:00,51.93,51.98,51.93,51.96,18869.0,43.2492,43.2908,43.2492,43.2742,18869.0
2016-01-14 12:00:00,51.96,52.05,51.95,52.0,39157.0,43.2742,43.3491,43.2658,43.3075,39157.0
2016-01-14 12:05:00,52.0,52.03,51.93,51.94,47398.0,43.3075,43.3325,43.2492,43.2575,47398.0
2016-01-14 12:10:00,51.94,51.94,51.87,51.9,38463.0,43.2575,43.2575,43.1992,43.2242,38463.0
2016-01-14 12:15:00,51.91,51.99,51.91,51.98,40602.0,43.2325,43.2991,43.2325,43.2908,40602.0
2016-01-14 12:20:00,51.99,52.04,51.92,52.03,43284.0,43.2991,43.3408,43.2408,43.3325,43284.0
2016-01-14 12:25:00,52.03,52.03,51.99,52.01,45526.0,43.3325,43.3325,43.2991,43.3158,45526.0
2016-01-14 12:30:00,52.02,52.06,51.98,52.05,38976.0,43.3241,43.3574,43.2908,43.3491,38976.0
2016-01-14 12:35:00,52.06,52.12,52.06,52.11,26985.0,43.3574,43.4074,43.3574,43.3991,26985.0
2016-01-14 12:40:00,52.11,52.18,52.1,52.11,47828.0,43.3991,43.4574,43.3908,43.3991,47828.0
2016-01-14 12:45:00,52.11,52.18,52.09,52.14,33627.0,43.3991,43.4574,43.3824,43.4241,33627.0
2016-01-14 12:50:00,52.14,52.14,52.06,52.14,45908.0,43.4241,43.4241,43.3574,43.4241,45908.0
2016-01-14 12:55:00,52.14,52.16,52.05,52.05,30275.0,43.4241,43.4407,43.3491,43.3491,30275.0
2016-01-14 13:00:00,52.05,52.15,52.03,52.13,34574.0,43.3491,43.4324,43.3325,43.4157,34574.0
2016-01-14 13:05:00,52.14,52.21,52.13,52.2,33940.0,43.4241,43.4824,43.4157,43.474,33940.0
2016-01-14 13:10:00,52.21,52.25,52.19,52.21,24641.0,43.4824,43.5157,43.4657,43.4824,24641.0
2016-01-14 13:15:00,52.2,52.24,52.18,52.24,34178.0,43.474,43.5074,43.4574,43.5074,34178.0
2016-01-14 13:20:00,52.24,52.33,52.24,52.31,32566.0,43.5074,43.5823,43.5074,43.5657,32566.0
2016-01-14 13:25:00,52.31,52.33,52.26,52.31,32937.0,43.5657,43.5823,43.524,43.5657,32937.0
2016-01-14 13:30:00,52.31,52.33,52.28,52.31,28988.0,43.5657,43.5823,43.5407,43.5657,28988.0
2016-01-14 13:35:00,52.3,52.35,52.26,52.27,26685.0,43.5573,43.599,43.524,43.5323,26685.0
2016-01-14 13:40:00,52.27,52.28,52.23,52.23,118985.0,43.5323,43.5407,43.499,43.499,118985.0
2016-01-14 13:45:00,52.24,52.25,52.19,52.23,20547.0,43.5074,43.5157,43.4657,43.499,20547.0
2016-01-14 13:50:00,52.23,52.31,52.21,52.3,42091.0,43.499,43.5657,43.4824,43.5573,42091.0
2016-01-14 13:55:00,52.3,52.33,52.3,52.33,48515.0,43.5573,43.5823,43.5573,43.5823,48515.0
2016-01-14 14:00:00,52.32,52.35,52.23,52.26,41183.0,43.574,43.599,43.499,43.524,41183.0
2016-01-14 14:05:00,52.26,52.3,52.25,52.27,15400.0,43.524,43.5573,43.5157,43.5323,15400.0
2016-01-14 14:10:00,52.26,52.33,52.24,52.32,62652.0,43.524,43.5823,43.5074,43.574,62652.0
2016-01-14 14:15:00,52.31,52.37,52.28,52.28,42069.0,43.5657,43.6156,43.5407,43.5407,42069.0
2016-01-14 14:20:00,52.28,52.33,52.26,52.32,48053.0,43.5407,43.5823,43.524,43.574,48053.0
2016-01-14 14:25:00,52.31,52.33,52.29,52.33,47333.0,43.5657,43.5823,43.549,43.5823,47333.0
2016-01-14 14:30:00,52.33,52.37,52.33,52.37,24420.0,43.5823,43.6156,43.5823,43.6156,24420.0
2016-01-14 14:35:00,52.35,52.35,52.29,52.29,17573.0,43.599,43.599,43.549,43.549,17573.0
2016-01-14 14:40:00,52.3,52.38,52.3,52.33,28869.0,43.5573,43.624,43.5573,43.5823,28869.0
2016-01-14 14:45:00,52.33,52.38,52.33,52.36,30430.0,43.5823,43.624,43.5823,43.6073,30430.0
2016-01-14 14:50:00,52.37,52.48,52.37,52.47,498262.0,43.6156,43.7072,43.6156,43.6989,498262.0
2016-01-14 14:55:00,52.47,52.52,52.46,52.51,52297.0,43.6989,43.7406,43.6906,43.7322,52297.0
2016-01-14 15:00:00,52.51,52.51,52.48,52.49,99609.0,43.7322,43.7322,43.7072,43.7156,99609.0
2016-01-14 15:05:00,52.5,52.56,52.49,52.53,114744.0,43.7239,43.7739,43.7156,43.7489,114744.0
2016-01-14 15:10:00,52.53,52.56,52.51,52.53,31211.0,43.7489,43.7739,43.7322,43.7489,31211.0
2016-01-14 15:15:00,52.53,52.57,52.5,52.53,293728.0,43.7489,43.7822,43.7239,43.7489,293728.0
2016-01-14 15:20:00,52.52,52.53,52.48,52.5,69009.0,43.7406,43.7489,43.7072,43.7239,69009.0
2016-01-14 15:25:00,52.51,52.52,52.45,52.45,38032.0,43.7322,43.7406,43.6823,43.6823,38032.0
2016-01-14 15:30:00,52.46,52.46,52.3,52.32,133243.0,43.6906,43.6906,43.5573,43.574,133243.0
2016-01-14 15:35:00,52.32,52.36,52.24,52.29,38931.0,43.574,43.6073,43.5074,43.549,38931.0
2016-01-14 15:40:00,52.28,52.35,52.26,52.35,58627.0,43.5407,43.599,43.524,43.599,58627.0
2016-01-14 15:45:00,52.34,52.38,52.29,52.29,50429.0,43.5906,43.624,43.549,43.549,50429.0
2016-01-14 15:50:00,52.29,52.34,52.21,52.25,73045.0,43.549,43.5906,43.4824,43.5157,73045.0
2016-01-14 15:55:00,52.25,52.29,52.23,52.26,157809.0,43.5157,43.549,43.499,43.524,157809.0
2016-01-15 09:30:00,50.77,50.84,50.61,50.83,45980.0,42.2831,42.3414,42.1498,42.3331,45980.0
2016-01-15 09:35:00,50.85,51.01,50.85,50.96,50046.0,42.3497,42.483,42.3497,42.4413,50046.0
2016-01-15 09:40:00,50.94,51.03,50.83,50.98,64446.0,42.4247,42.4996,42.3331,42.458,64446.0
2016-01-15 09:45:00,50.98,51.11,50.97,51.08,30549.0,42.458,42.5663,42.4497,42.5413,30549.0
2016-01-15 09:50:00,51.07,51.07,50.98,51.0,18254.0,42.5329,42.5329,42.458,42.4746,18254.0
2016-01-15 09:55:00,50.99,51.03,50.87,50.87,34895.0,42.4663,42.4996,42.3664,42.3664,34895.0
2016-01-15 10:00:00,50.87,50.92,50.75,50.83,30457.0,42.3664,42.408,42.2664,42.3331,30457.0
2016-01-15 10:05:00,50.83,50.95,50.8,50.94,52807.0,42.3331,42.433,42.3081,42.4247,52807.0
2016-01-15 10:10:00,50.93,50.97,50.81,50.86,23837.0,42.4163,42.4497,42.3164,42.358,23837.0
2016-01-15 10:15:00,50.85,50.94,50.84,50.93,24527.0,42.3497,42.4247,42.3414,42.4163,24527.0
2016-01-15 10:20:00,50.91,51.07,50.91,51.02,28124.0,42.3997,42.5329,42.3997,42.4913,28124.0
2016-01-15 10:25:00,51.01,51.06,50.97,50.99,14303.0,42.483,42.5246,42.4497,42.4663,14303.0
2016-01-15 10:30:00,50.98,51.14,50.98,51.0,50581.0,42.458,42.5912,42.458,42.4746,50581.0
2016-01-15 10:35:00,51.0,51.07,51.0,51.07,46268.0,42.4746,42.5329,42.4746,42.5329,46268.0
2016-01-15 10:40:00,51.08,51.09,51.0,51.0,33016.0,42.5413,42.5496,42.4746,42.4746,33016.0
2016-01-15 10:45:00,50.97,51.05,50.96,51.05,44252.0,42.4497,42.5163,42.4413,42.5163,44252.0
2016-01-15 10:50:00,51.05,51.05,50.9,50.91,29550.0,42.5163,42.5163,42.3914,42.3997,29550.0
2016-01-15 10:55:00,50.9,50.93,50.82,50.84,45110.0,42.3914,42.4163,42.3247,42.3414,45110.0
2016-01-15 11:00:00,50.83,50.89,50.79,50.8,83250.0,42.3331,42.383,42.2997,42.3081,83250.0
2016-01-15 11:05:00,50.79,50.85,50.78,50.78,15602.0,42.2997,42.3497,42.2914,42.2914,15602.0
2016-01-15 11:10:00,50.78,50.82,50.71,50.82,45915.0,42.2914,42.3247,42.2331,42.3247,45915.0
2016-01-15 11:15:00,50.82,50.85,50.75,50.78,13152.0,42.3247,42.3497,42.2664,42.2914,13152.0
2016-01-15 11:20:00,50.78,50.82,50.76,50.78,8300.0,42.2914,42.3247,42.2748,42.2914,8300.0
2016-01-15 11:25:00,50.81,50.87,50.78,50.85,75607.0,42.3164,42.3664,42.2914,42.3497,75607.0
2016-01-15 11:30:00,50.85,50.92,50.81,50.88,184799.0,42.3497,42.408,42.3164,42.3747,184799.0
2016-01-15 11:35:00,50.88,50.89,50.83,50.83,66725.0,42.3747,42.383,42.3331,42.3331,66725.0
2016-01-15 11:40:00,50.83,50.86,50.76,50.8,70437.0,42.3331,42.358,42.2748,42.3081,70437.0
2016-01-15 11:45:00,50.79,50.87,50.78,50.8,100200.0,42.2997,42.3664,42.2914,42.3081,100200.0
2016-01-15 11:50:00,50.8,50.82,50.72,50.73,66421.0,42.3081,42.3247,42.2414,42.2498,66421.0
2016-01-15 11:55:00,50.73,50.78,50.68,50.72,80806.0,42.2498,42.2914,42.2081,42.2414,80806.0
2016-01-15 12:00:00,50.71,50.73,50.65,50.67,65571.0,42.2331,42.2498,42.1831,42.1998,65571.0
2016-01-15 12:05:00,50.66,50.71,50.64,50.71,51614.0,42.1915,42.2331,42.1748,42.2331,51614.0
2016-01-15 12:10:00,50.71,50.74,50.64,50.66,48675.0,42.2331,42.2581,42.1748,42.1915,48675.0
2016-01-15 12:15:00,50.66,50.66,50.54,50.54,134743.0,42.1915,42.1915,42.0915,42.0915,134743.0
2016-01-15 12:20:00,50.54,50.56,50.46,50.48,17088.0,42.0915,42.1082,42.0249,42.0416,17088.0
2016-01-15 12:25:00,50.47,50.5,50.41,50.47,35666.0,42.0332,42.0582,41.9833,42.0332,35666.0
2016-01-15 12:30:00,50.46,50.46,50.34,50.37,16099.0,42.0249,42.0249,41.925,41.95,16099.0
2016-01-15 12:35:00,50.37,50.38,50.29,50.32,123719.0,41.95,41.9583,41.8833,41.9083,123719.0
2016-01-15 12:40:00,50.31,50.45,50.29,50.45,44063.0,41.9,42.0166,41.8833,42.0166,44063.0
2016-01-15 12:45:00,50.46,50.54,50.45,50.5,60857.0,42.0249,42.0915,42.0166,42.0582,60857.0
2016-01-15 12:50:00,50.5,50.55,50.49,50.55,5512.0,42.0582,42.0999,42.0499,42.0999,5512.0
2016-01-15 12:55:00,50.56,50.59,50.55,50.58,22614.0,42.1082,42.1332,42.0999,42.1248,22614.0
2016-01-15 13:00:00,50.58,50.61,50.54,50.61,7278.0,42.1248,42.1498,42.0915,42.1498,7278.0
2016-01-15 13:05:00,50.58,50.58,50.46,50.46,25173.0,42.1248,42.1248,42.0249,42.0249,25173.0
2016-01-15 13:10:00,50.48,50.62,50.48,50.58,12586.0,42.0416,42.1582,42.0416,42.1248,12586.0
2016-01-15 13:15:00,50.59,50.66,50.55,50.66,13736.0,42.1332,42.1915,42.0999,42.1915,13736.0
2016-01-15 13:20:00,50.66,50.67,50.59,50.61,14206.0,42.1915,42.1998,42.1332,42.1498,14206.0
2016-01-15 13:25:00,50.61,50.63,50.54,50.55,8846.0,42.1498,42.1665,42.0915,42.0999,8846.0
2016-01-15 13:30:00,50.54,50.56,50.5,50.56,50978.0,42.0915,42.1082,42.0582,42.1082,50978.0
2016-01-15 13:35:00,50.57,50.57,50.5,50.52,54760.0,42.1165,42.1165,42.0582,42.0749,54760.0
2016-01-15 13:40:00,50.51,50.64,50.51,50.64,21560.0,42.0665,42.1748,42.0665,42.1748,21560.0
2016-01-15 13:45:00,50.63,50.71,50.62,50.62,13683.0,42.1665,42.2331,42.1582,42.1582,13683.0
2016-01-15 13:50:00,50.6,50.72,50.6,50.7,20549.0,42.1415,42.2414,42.1415,42.2248,20549.0
2016-01-15 13:55:00,50.71,50.71,50.63,50.66,8222.0,42.2331,42.2331,42.1665,42.1915,8222.0
2016-01-15 14:00:00,50.66,50.67,50.64,50.65,8049.0,42.1915,42.1998,42.1748,42.1831,8049.0
2016-01-15 14:05:00,50.63,50.69,50.62,50.68,9080.0,42.1665,42.2165,42.1582,42.2081,9080.0
2016-01-15 14:10:00,50.7,50.74,50.68,50.71,9344.0,42.2248,42.2581,42.2081,42.2331,9344.0
2016-01-15 14:15:00,50.72,50.72,50.65,50.69,60917.0,42.2414,42.2414,42.1831,42.2165,60917.0
2016-01-15 14:20:00,50.69,50.69,50.58,50.61,10967.0,42.2165,42.2165,42.1248,42.1498,10967.0
2016-01-15 14:25:00,50.61,50.64,50.55,50.55,15334.0,42.1498,42.1748,42.0999,42.0999,15334.0
2016-01-15 14:30:00,50.55,50.6,50.5,50.55,66645.0,42.0999,42.1415,42.0582,42.0999,66645.0
2016-01-15 14:35:00,50.55,50.61,50.52,50.59,57582.0,42.0999,42.1498,42.0749,42.1332,57582.0
2016-01-15 14:40:00,50.59,50.71,50.59,50.65,68477.0,42.1332,42.2331,42.1332,42.1831,68477.0
2016-01-15 14:45:00,50.66,50.71,50.63,50.7,24223.0,42.1915,42.2331,42.1665,42.2248,24223.0
2016-01-15 14:50:00,50.69,50.83,50.67,50.82,44009.0,42.2165,42.3331,42.1998,42.3247,44009.0
2016-01-15 14:55:00,50.82,50.91,50.82,50.9,15370.0,42.3247,42.3997,42.3247,42.3914,15370.0
2016-01-15 15:00:00,50.9,50.91,50.81,50.9,20123.0,42.3914,42.3997,42.3164,42.3914,20123.0
2016-01-15 15:05:00,50.91,50.94,50.87,50.87,22012.0,42.3997,42.4247,42.3664,42.3664,22012.0
2016-01-15 15:10:00,50.87,50.87,50.75,50.83,28552.0,42.3664,42.3664,42.2664,42.3331,28552.0
2016-01-15 15:15:00,50.84,50.85,50.64,50.67,33248.0,42.3414,42.3497,42.1748,42.1998,33248.0
2016-01-15 15:20:00,50.67,50.81,50.66,50.8,30397.0,42.1998,42.3164,42.1915,42.3081,30397.0
2016-01-15 15:25:00,50.8,50.86,50.79,50.84,18043.0,42.3081,42.358,42.2997,42.3414,18043.0
2016-01-15 15:30:00,50.83,50.88,50.75,50.85,99649.0,42.3331,42.3747,42.2664,42.3497,99649.0
2016-01-15 15:35:00,50.84,50.9,50.8,50.8,39680.0,42.3414,42.3914,42.3081,42.3081,39680.0
2016-01-15 15:40:00,50.79,50.82,50.73,50.82,53086.0,42.2997,42.3247,42.2498,42.3247,53086.0
2016-01-15 15:45:00,50.82,50.87,50.79,50.86,44536.0,42.3247,42.3664,42.2997,42.358,44536.0
2016-01-15 15:50:00,50.85,50.86,50.81,50.82,31847.0,42.3497,42.358,42.3164,42.3247,31847.0
2016-01-15 15:55:00,50.83,50.84,50.74,50.79,108016.0,42.3331,42.3414,42.2581,42.2997,108016.0
2016-01-19 09:30:00,51.44,51.57,51.44,51.48,98146.0,42.8411,42.9494,42.8411,42.8744,98146.0
2016-01-19 09:35:00,51.46,51.48,51.38,51.4,21269.0,42.8577,42.8744,42.7911,42.8078,21269.0
2016-01-19 09:40:00,51.39,51.4,51.3,51.31,16238.0,42.7994,42.8078,42.7245,42.7328,16238.0
2016-01-19 09:45:00,51.33,51.37,51.22,51.25,36042.0,42.7495,42.7828,42.6579,42.6828,36042.0
2016-01-19 09:50:00,51.24,51.28,51.14,51.27,25931.0,42.6745,42.7078,42.5912,42.6995,25931.0
2016-01-19 09:55:00,51.28,51.31,51.23,51.3,9557.0,42.7078,42.7328,42.6662,42.7245,9557.0
2016-01-19 10:00:00,51.3,51.36,51.24,51.28,44480.0,42.7245,42.7745,42.6745,42.7078,44480.0
2016-01-19 10:05:00,51.3,51.39,51.27,51.27,7999.0,42.7245,42.7994,42.6995,42.6995,7999.0
2016-01-19 10:10:00,51.28,51.36,51.26,51.35,21562.0,42.7078,42.7745,42.6912,42.7661,21562.0
2016-01-19 10:15:00,51.35,51.41,51.34,51.37,10300.0,42.7661,42.8161,42.7578,42.7828,10300.0
2016-01-19 10:20:00,51.37,51.43,51.36,51.41,20590.0,42.7828,42.8328,42.7745,42.8161,20590.0
2016-01-19 10:25:00,51.43,51.5,51.43,51.49,14580.0,42.8328,42.8911,42.8328,42.8827,14580.0
2016-01-19 10:30:00,51.48,51.53,51.44,51.45,18359.0,42.8744,42.916,42.8411,42.8494,18359.0
2016-01-19 10:35:00,51.46,51.47,51.36,51.36,17090.0,42.8577,42.8661,42.7745,42.7745,17090.0
2016-01-19 10:40:00,51.34,51.4,51.33,51.38,7107.0,42.7578,42.8078,42.7495,42.7911,7107.0
2016-01-19 10:45:00,51.35,51.43,51.33,51.42,22368.0,42.7661,42.8328,42.7495,42.8244,22368.0
2016-01-19 10:50:00,51.44,51.46,51.25,51.25,75212.0,42.8411,42.8577,42.6828,42.6828,75212.0
2016-01-19 10:55:00,51.25,51.3,51.23,51.23,31723.0,42.6828,42.7245,42.6662,42.6662,31723.0
2016-01-19 11:00:00,51.23,51.32,51.22,51.3,43281.0,42.6662,42.7411,42.6579,42.7245,43281.0
2016-01-19 11:05:00,51.3,51.31,51.23,51.3,23790.0,42.7245,42.7328,42.6662,42.7245,23790.0
2016-01-19 11:10:00,51.3,51.3,51.19,51.2,25113.0,42.7245,42.7245,42.6329,42.6412,25113.0
2016-01-19 11:15:00,51.2,51.26,51.15,51.15,41075.0,42.6412,42.6912,42.5996,42.5996,41075.0
2016-01-19 11:20:00,51.15,51.22,51.12,51.14,14916.0,42.5996,42.6579,42.5746,42.5912,14916.0
2016-01-19 11:25:00,51.15,51.29,51.15,51.28,16436.0,42.5996,42.7162,42.5996,42.7078,16436.0
2016-01-19 11:30:00,51.31,51.35,51.31,51.31,16563.0,42.7328,42.7661,42.7328,42.7328,16563.0
2016-01-19 11:35:00,51.3,51.39,51.28,51.39,18375.0,42.7245,42.7994,42.7078,42.7994,18375.0
2016-01-19 11:40:00,51.39,51.41,51.35,51.39,19474.0,42.7994,42.8161,42.7661,42.7994,19474.0
2016-01-19 11:45:00,51.39,51.43,51.33,51.34,23968.0,42.7994,42.8328,42.7495,42.7578,23968.0
2016-01-19 11:50:00,51.32,51.37,51.32,51.32,17581.0,42.7411,42.7828,42.7411,42.7411,17581.0
2016-01-19 11:55:00,51.32,51.39,51.3,51.3,16757.0,42.7411,42.7994,42.7245,42.7245,16757.0
2016-01-19 12:00:00,51.29,51.31,51.24,51.25,15477.0,42.7162,42.7328,42.6745,42.6828,15477.0
2016-01-19 12:05:00,51.24,51.27,51.18,51.18,36411.0,42.6745,42.6995,42.6245,42.6245,36411.0
2016-01-19 12:10:00,51.18,51.23,51.17,51.22,563472.0,42.6245,42.6662,42.6162,42.6579,563472.0
2016-01-19 12:15:00,51.22,51.22,51.11,51.12,35915.0,42.6579,42.6579,42.5663,42.5746,35915.0
2016-01-19 12:20:00,51.12,51.14,51.07,51.08,26911.0,42.5746,42.5912,42.5329,42.5413,26911.0
2016-01-19 12:25:00,51.09,51.16,51.05,51.15,45827.0,42.5496,42.6079,42.5163,42.5996,45827.0
2016-01-19 12:30:00,51.14,51.18,51.13,51.16,94124.0,42.5912,42.6245,42.5829,42.6079,94124.0
2016-01-19 12:35:00,51.16,51.22,51.14,51.16,340127.0,42.6079,42.6579,42.5912,42.6079,340127.0
2016-01-19 12:40:00,51.17,51.18,51.08,51.09,80393.0,42.6162,42.6245,42.5413,42.5496,80393.0
2016-01-19 12:45:00,51.08,51.11,51.04,51.07,36930.0,42.5413,42.5663,42.508,42.5329,36930.0
2016-01-19 12:50:00,51.06,51.11,51.06,51.1,157476.0,42.5246,42.5663,42.5246,42.5579,157476.0
2016-01-19 12:55:00,51.11,51.12,51.09,51.12,30313.0,42.5663,42.5746,42.5496,42.5746,30313.0
2016-01-19 13:00:00,51.12,51.16,51.12,51.13,34830.0,42.5746,42.6079,42.5746,42.5829,34830.0
2016-01-19 13:05:00,51.12,51.16,51.08,51.15,23863.0,42.5746,42.6079,42.5413,42.5996,23863.0
2016-01-19 13:10:00,51.15,51.17,51.09,51.09,25334.0,42.5996,42.6162,42.5496,42.5496,25334.0
2016-01-19 13:15:00,51.1,51.18,51.08,51.18,13032.0,42.5579,42.6245,42.5413,42.6245,13032.0
2016-01-19 13:20:00,51.18,51.21,51.14,51.15,49826.0,42.6245,42.6495,42.5912,42.5996,49826.0
2016-01-19 13:25:00,51.14,51.14,51.06,51.07,72427.0,42.5912,42.5912,42.5246,42.5329,72427.0
2016-01-19 13:30:00,51.07,51.1,51.02,51.07,41644.0,42.5329,42.5579,42.4913,42.5329,41644.0
2016-01-19 13:35:00,51.07,51.14,51.03,51.14,55736.0,42.5329,42.5912,42.4996,42.5912,55736.0
2016-01-19 13:40:00,51.13,51.14,51.02,51.02,27809.0,42.5829,42.5912,42.4913,42.4913,27809.0
2016-01-19 13:45:00,51.02,51.13,51.02,51.1,9015.0,42.4913,42.5829,42.4913,42.5579,9015.0
2016-01-19 13:50:00,51.09,51.09,51.0,51.0,11466.0,42.5496,42.5496,42.4746,42.4746,11466.0
2016-01-19 13:55:00,51.0,51.07,51.0,51.02,18310.0,42.4746,42.5329,42.4746,42.4913,18310.0
2016-01-19 14:00:00,51.01,51.04,50.99,51.01,25667.0,42.483,42.508,42.4663,42.483,25667.0
2016-01-19 14:05:00,51.0,51.0,50.85,50.85,99791.0,42.4746,42.4746,42.3497,42.3497,99791.0
2016-01-19 14:10:00,50.85,50.85,50.78,50.78,77397.0,42.3497,42.3497,42.2914,42.2914,77397.0
2016-01-19 14:15:00,50.78,50.78,50.73,50.78,17409.0,42.2914,42.2914,42.2498,42.2914,17409.0
2016-01-19 14:20:00,50.77,50.8,50.71,50.8,66029.0,42.2831,42.3081,42.2331,42.3081,66029.0
2016-01-19 14:25:00,50.8,50.83,50.78,50.83,28041.0,42.3081,42.3331,42.2914,42.3331,28041.0
2016-01-19 14:30:00,50.83,50.84,50.8,50.83,53829.0,42.3331,42.3414,42.3081,42.3331,53829.0
2016-01-19 14:35:00,50.84,50.84,50.79,50.81,32993.0,42.3414,42.3414,42.2997,42.3164,32993.0
2016-01-19 14:40:00,50.82,50.84,50.67,50.67,39894.0,42.3247,42.3414,42.1998,42.1998,39894.0
2016-01-19 14:45:00,50.66,50.68,50.62,50.64,37246.0,42.1915,42.2081,42.1582,42.1748,37246.0
2016-01-19 14:50:00,50.63,50.72,50.62,50.72,60947.0,42.1665,42.2414,42.1582,42.2414,60947.0
2016-01-19 14:55:00,50.72,50.75,50.68,50.72,49980.0,42.2414,42.2664,42.2081,42.2414,49980.0
2016-01-19 15:00:00,50.71,50.85,50.68,50.85,40811.0,42.2331,42.3497,42.2081,42.3497,40811.0
2016-01-19 15:05:00,50.85,50.87,50.82,50.83,114045.0,42.3497,42.3664,42.3247,42.3331,114045.0
2016-01-19 15:10:00,50.84,50.87,50.78,50.8,52467.0,42.3414,42.3664,42.2914,42.3081,52467.0
2016-01-19 15:15:00,50.81,50.84,50.76,50.8,55774.0,42.3164,42.3414,42.2748,42.3081,55774.0
2016-01-19 15:20:00,50.79,50.92,50.78,50.9,47146.0,42.2997,42.408,42.2914,42.3914,47146.0
2016-01-19 15:25:00,50.89,51.05,50.89,51.05,58958.0,42.383,42.5163,42.383,42.5163,58958.0
2016-01-19 15:30:00,51.05,51.1,51.01,51.05,204058.0,42.5163,42.5579,42.483,42.5163,204058.0
2016-01-19 15:35:00,51.06,51.1,50.98,51.02,196613.0,42.5246,42.5579,42.458,42.4913,196613.0
2016-01-19 15:40:00,51.03,51.15,51.0,51.14,93334.0,42.4996,42.5996,42.4746,42.5912,93334.0
2016-01-19 15:45:00,51.14,51.21,51.07,51.2,154731.0,42.5912,42.6495,42.5329,42.6412,154731.0
2016-01-19 15:50:00,51.21,51.22,51.11,51.15,150015.0,42.6495,42.6579,42.5663,42.5996,150015.0
2016-01-19 15:55:00,51.16,51.18,51.06,51.07,184731.0,42.6079,42.6245,42.5246,42.5329,184731.0
2016-01-20 09:30:00,50.11,50.25,50.08,50.17,79159.0,41.7334,41.85,41.7084,41.7834,79159.0
2016-01-20 09:35:00,50.17,50.2,49.99,50.01,45895.0,41.7834,41.8084,41.6335,41.6501,45895.0
2016-01-20 09:40:00,50.01,50.04,49.92,50.04,38754.0,41.6501,41.6751,41.5752,41.6751,38754.0
2016-01-20 09:45:00,50.04,50.15,50.03,50.05,42254.0,41.6751,41.7667,41.6668,41.6834,42254.0
2016-01-20 09:50:00,50.04,50.08,49.92,49.92,62342.0,41.6751,41.7084,41.5752,41.5752,62342.0
2016-01-20 09:55:00,49.91,49.91,49.81,49.85,34389.0,41.5668,41.5668,41.4836,41.5169,34389.0
2016-01-20 10:00:00,49.85,49.88,49.79,49.82,40591.0,41.5169,41.5419,41.4669,41.4919,40591.0
2016-01-20 10:05:00,49.83,49.94,49.83,49.9,34414.0,41.5002,41.5918,41.5002,41.5585,34414.0
2016-01-20 10:10:00,49.91,49.91,49.81,49.88,65856.0,41.5668,41.5668,41.4836,41.5419,65856.0
2016-01-20 10:15:00,49.87,49.91,49.76,49.78,56330.0,41.5335,41.5668,41.4419,41.4586,56330.0
2016-01-20 10:20:00,49.78,49.84,49.73,49.84,40479.0,41.4586,41.5085,41.4169,41.5085,40479.0
2016-01-20 10:25:00,49.84,49.86,49.76,49.77,61288.0,41.5085,41.5252,41.4419,41.4503,61288.0
2016-01-20 10:30:00,49.75,49.78,49.64,49.66,57694.0,41.4336,41.4586,41.342,41.3586,57694.0
2016-01-20 10:35:00,49.65,49.66,49.53,49.54,45875.0,41.3503,41.3586,41.2504,41.2587,45875.0
2016-01-20 10:40:00,49.54,49.63,49.51,49.63,40627.0,41.2587,41.3337,41.2337,41.3337,40627.0
2016-01-20 10:45:00,49.63,49.64,49.56,49.57,70780.0,41.3337,41.342,41.2754,41.2837,70780.0
2016-01-20 10:50:00,49.57,49.61,49.45,49.45,154332.0,41.2837,41.317,41.1837,41.1837,154332.0
2016-01-20 10:55:00,49.43,49.45,49.35,49.37,93556.0,41.1671,41.1837,41.1005,41.1171,93556.0
2016-01-20 11:00:00,49.36,49.47,49.35,49.44,89023.0,41.1088,41.2004,41.1005,41.1754,89023.0
2016-01-20 11:05:00,49.44,49.51,49.42,49.43,35185.0,41.1754,41.2337,41.1588,41.1671,35185.0
2016-01-20 11:10:00,49.42,49.59,49.41,49.55,1088747.0,41.1588,41.3003,41.1504,41.267,1088747.0
2016-01-20 11:15:00,49.55,49.62,49.5,49.6,89984.0,41.267,41.3253,41.2254,41.3087,89984.0
2016-01-20 11:20:00,49.6,49.64,49.53,49.53,69132.0,41.3087,41.342,41.2504,41.2504,69132.0
2016-01-20 11:25:00,49.53,49.57,49.5,49.54,62470.0,41.2504,41.2837,41.2254,41.2587,62470.0
2016-01-20 11:30:00,49.54,49.64,49.53,49.63,39804.0,41.2587,41.342,41.2504,41.3337,39804.0
2016-01-20 11:35:00,49.62,49.68,49.58,49.6,152041.0,41.3253,41.3753,41.292,41.3087,152041.0
2016-01-20 11:40:00,49.6,49.62,49.5,49.5,52518.0,41.3087,41.3253,41.2254,41.2254,52518.0
2016-01-20 11:45:00,49.5,49.55,49.48,49.48,44068.0,41.2254,41.267,41.2087,41.2087,44068.0
2016-01-20 11:50:00,49.47,49.47,49.37,49.38,65927.0,41.2004,41.2004,41.1171,41.1254,65927.0
2016-01-20 11:55:00,49.37,49.45,49.35,49.43,577265.0,41.1171,41.1837,41.1005,41.1671,577265.0
2016-01-20 12:00:00,49.43,49.48,49.42,49.42,130575.0,41.1671,41.2087,41.1588,41.1588,130575.0
2016-01-20 12:05:00,49.42,49.42,49.29,49.34,55185.0,41.1588,41.1588,41.0505,41.0921,55185.0
2016-01-20 12:10:00,49.33,49.38,49.27,49.36,92125.0,41.0838,41.1254,41.0338,41.1088,92125.0
2016-01-20 12:15:00,49.36,49.38,49.28,49.31,97081.0,41.1088,41.1254,41.0422,41.0671,97081.0
2016-01-20 12:20:00,49.31,49.33,49.13,49.17,51691.0,41.0671,41.0838,40.9172,40.9505,51691.0
2016-01-20 12:25:00,49.18,49.19,49.09,49.14,29127.0,40.9589,40.9672,40.8839,40.9256,29127.0
2016-01-20 12:30:00,49.15,49.24,49.15,49.2,165652.0,40.9339,41.0088,40.9339,40.9755,165652.0
2016-01-20 12:35:00,49.21,49.23,49.13,49.18,39059.0,40.9839,41.0005,40.9172,40.9589,39059.0
2016-01-20 12:40:00,49.17,49.22,49.11,49.14,51491.0,40.9505,40.9922,40.9006,40.9256,51491.0
2016-01-20 12:45:00,49.13,49.16,49.09,49.13,57224.0,40.9172,40.9422,40.8839,40.9172,57224.0
2016-01-20 12:50:00,49.13,49.29,49.1,49.28,66211.0,40.9172,41.0505,40.8923,41.0422,66211.0
2016-01-20 12:55:00,49.28,49.46,49.28,49.46,30656.0,41.0422,41.1921,41.0422,41.1921,30656.0
2016-01-20 13:00:00,49.46,49.56,49.43,49.52,154986.0,41.1921,41.2754,41.1671,41.242,154986.0
2016-01-20 13:05:00,49.52,49.53,49.41,49.43,37275.0,41.242,41.2504,41.1504,41.1671,37275.0
2016-01-20 13:10:00,49.45,49.46,49.38,49.4,24162.0,41.1837,41.1921,41.1254,41.1421,24162.0
2016-01-20 13:15:00,49.4,49.41,49.27,49.28,33660.0,41.1421,41.1504,41.0338,41.0422,33660.0
2016-01-20 13:20:00,49.28,49.45,49.25,49.42,97549.0,41.0422,41.1837,41.0172,41.1588,97549.0
2016-01-20 13:25:00,49.42,49.47,49.35,49.42,36487.0,41.1588,41.2004,41.1005,41.1588,36487.0
2016-01-20 13:30:00,49.42,49.55,49.4,49.53,38290.0,41.1588,41.267,41.1421,41.2504,38290.0
2016-01-20 13:35:00,49.52,49.64,49.46,49.62,42852.0,41.242,41.342,41.1921,41.3253,42852.0
2016-01-20 13:40:00,49.63,49.79,49.62,49.79,51623.0,41.3337,41.4669,41.3253,41.4669,51623.0
2016-01-20 13:45:00,49.79,49.86,49.75,49.83,27333.0,41.4669,41.5252,41.4336,41.5002,27333.0
2016-01-20 13:50:00,49.82,49.91,49.8,49.88,45083.0,41.4919,41.5668,41.4752,41.5419,45083.0
2016-01-20 13:55:00,49.88,49.88,49.79,49.83,29987.0,41.5419,41.5419,41.4669,41.5002,29987.0
2016-01-20 14:00:00,49.82,49.85,49.68,49.7,55251.0,41.4919,41.5169,41.3753,41.392,55251.0
2016-01-20 14:05:00,49.71,49.84,49.71,49.81,54862.0,41.4003,41.5085,41.4003,41.4836,54862.0
2016-01-20 14:10:00,49.81,49.94,49.81,49.86,77900.0,41.4836,41.5918,41.4836,41.5252,77900.0
2016-01-20 14:15:00,49.87,49.95,49.81,49.89,44473.0,41.5335,41.6002,41.4836,41.5502,44473.0
2016-01-20 14:20:00,49.9,49.95,49.81,49.87,39739.0,41.5585,41.6002,41.4836,41.5335,39739.0
2016-01-20 14:25:00,49.88,49.9,49.77,49.79,32402.0,41.5419,41.5585,41.4503,41.4669,32402.0
2016-01-20 14:30:00,49.79,49.83,49.68,49.75,45692.0,41.4669,41.5002,41.3753,41.4336,45692.0
2016-01-20 14:35:00,49.76,49.84,49.69,49.84,21528.0,41.4419,41.5085,41.3836,41.5085,21528.0
2016-01-20 14:40:00,49.85,49.88,49.78,49.81,46185.0,41.5169,41.5419,41.4586,41.4836,46185.0
2016-01-20 14:45:00,49.81,49.84,49.75,49.83,50772.0,41.4836,41.5085,41.4336,41.5002,50772.0
2016-01-20 14:50:00,49.84,49.99,49.83,49.96,63043.0,41.5085,41.6335,41.5002,41.6085,63043.0
2016-01-20 14:55:00,49.98,50.03,49.94,49.95,33187.0,41.6251,41.6668,41.5918,41.6002,33187.0
2016-01-20 15:00:00,49.95,50.05,49.88,50.05,48296.0,41.6002,41.6834,41.5419,41.6834,48296.0
2016-01-20 15:05:00,50.05,50.15,50.05,50.12,35244.0,41.6834,41.7667,41.6834,41.7417,35244.0
2016-01-20 15:10:00,50.12,50.16,50.09,50.11,150879.0,41.7417,41.7751,41.7168,41.7334,150879.0
2016-01-20 15:15:00,50.12,50.45,50.11,50.39,66622.0,41.7417,42.0166,41.7334,41.9666,66622.0
2016-01-20 15:20:00,50.4,50.54,50.38,50.52,99871.0,41.9749,42.0915,41.9583,42.0749,99871.0
2016-01-20 15:25:00,50.53,50.63,50.48,50.62,60041.0,42.0832,42.1665,42.0416,42.1582,60041.0
2016-01-20 15:30:00,50.62,50.63,50.44,50.44,75549.0,42.1582,42.1665,42.0083,42.0083,75549.0
2016-01-20 15:35:00,50.44,50.54,50.43,50.52,47130.0,42.0083,42.0915,41.9999,42.0749,47130.0
2016-01-20 15:40:00,50.53,50.53,50.35,50.4,77332.0,42.0832,42.0832,41.9333,41.9749,77332.0
2016-01-20 15:45:00,50.4,50.4,50.17,50.29,67374.0,41.9749,41.9749,41.7834,41.8833,67374.0
2016-01-20 15:50:00,50.3,50.36,50.23,50.36,58914.0,41.8917,41.9416,41.8334,41.9416,58914.0
2016-01-20 15:55:00,50.35,50.35,50.21,50.26,96468.0,41.9333,41.9333,41.8167,41.8583,96468.0
2016-01-21 09:30:00,50.27,50.29,50.09,50.28,68945.0,41.8667,41.8833,41.7168,41.875,68945.0
2016-01-21 09:35:00,50.27,50.35,50.14,50.14,45850.0,41.8667,41.9333,41.7584,41.7584,45850.0
2016-01-21 09:40:00,50.15,50.22,49.99,50.01,53154.0,41.7667,41.825,41.6335,41.6501,53154.0
2016-01-21 09:45:00,50.01,50.01,49.85,49.88,39307.0,41.6501,41.6501,41.5169,41.5419,39307.0
2016-01-21 09:50:00,49.9,50.0,49.87,50.0,19295.0,41.5585,41.6418,41.5335,41.6418,19295.0
2016-01-21 09:55:00,50.0,50.07,49.94,49.95,38045.0,41.6418,41.7001,41.5918,41.6002,38045.0
2016-01-21 10:00:00,49.96,50.25,49.96,50.23,109607.0,41.6085,41.85,41.6085,41.8334,109607.0
2016-01-21 10:05:00,50.25,50.31,50.19,50.31,37697.0,41.85,41.9,41.8,41.9,37697.0
2016-01-21 10:10:00,50.31,50.46,50.31,50.41,50308.0,41.9,42.0249,41.9,41.9833,50308.0
2016-01-21 10:15:00,50.41,50.51,50.4,50.45,20206.0,41.9833,42.0665,41.9749,42.0166,20206.0
2016-01-21 10:20:00,50.45,50.51,50.31,50.31,52931.0,42.0166,42.0665,41.9,41.9,52931.0
2016-01-21 10:25:00,50.34,50.45,50.34,50.44,20513.0,41.925,42.0166,41.925,42.0083,20513.0
2016-01-21 10:30:00,50.46,50.51,50.36,50.51,41410.0,42.0249,42.0665,41.9416,42.0665,41410.0
2016-01-21 10:35:00,50.53,50.57,50.43,50.46,29686.0,42.0832,42.1165,41.9999,42.0249,29686.0
2016-01-21 10:40:00,50.47,50.55,50.45,50.53,23385.0,42.0332,42.0999,42.0166,42.0832,23385.0
2016-01-21 10:45:00,50.53,50.66,50.51,50.57,95412.0,42.0832,42.1915,42.0665,42.1165,95412.0
2016-01-21 10:50:00,50.57,50.61,50.52,50.57,39339.0,42.1165,42.1498,42.0749,42.1165,39339.0
2016-01-21 10:55:00,50.56,50.6,50.43,50.44,31480.0,42.1082,42.1415,41.9999,42.0083,31480.0
2016-01-21 11:00:00,50.45,50.65,50.33,50.65,73795.0,42.0166,42.1831,41.9166,42.1831,73795.0
2016-01-21 11:05:00,50.65,50.74,50.61,50.66,36537.0,42.1831,42.2581,42.1498,42.1915,36537.0
2016-01-21 11:10:00,50.66,50.72,50.61,50.66,33156.0,42.1915,42.2414,42.1498,42.1915,33156.0
2016-01-21 11:15:00,50.66,50.69,50.58,50.64,80056.0,42.1915,42.2165,42.1248,42.1748,80056.0
2016-01-21 11:20:00,50.63,50.65,50.56,50.57,38384.0,42.1665,42.1831,42.1082,42.1165,38384.0
2016-01-21 11:25:00,50.57,50.61,50.49,50.53,21415.0,42.1165,42.1498,42.0499,42.0832,21415.0
2016-01-21 11:30:00,50.53,50.63,50.53,50.58,43196.0,42.0832,42.1665,42.0832,42.1248,43196.0
2016-01-21 11:35:00,50.57,50.71,50.56,50.67,33894.0,42.1165,42.2331,42.1082,42.1998,33894.0
2016-01-21 11:40:00,50.68,50.68,50.56,50.59,24629.0,42.2081,42.2081,42.1082,42.1332,24629.0
2016-01-21 11:45:00,50.59,50.73,50.58,50.73,33234.0,42.1332,42.2498,42.1248,42.2498,33234.0
2016-01-21 11:50:00,50.74,50.76,50.69,50.71,40382.0,42.2581,42.2748,42.2165,42.2331,40382.0
2016-01-21 11:55:00,50.71,50.86,50.71,50.81,55882.0,42.2331,42.358,42.2331,42.3164,55882.0
2016-01-21 12:00:00,50.83,50.95,50.82,50.93,103184.0,42.3331,42.433,42.3247,42.4163,103184.0
2016-01-21 12:05:00,50.94,51.02,50.91,50.97,108369.0,42.4247,42.4913,42.3997,42.4497,108369.0
2016-01-21 12:10:00,50.97,50.99,50.88,50.89,19900.0,42.4497,42.4663,42.3747,42.383,19900.0
2016-01-21 12:15:00,50.89,50.99,50.89,50.89,23257.0,42.383,42.4663,42.383,42.383,23257.0
2016-01-21 12:20:00,50.89,50.9,50.81,50.84,13343.0,42.383,42.3914,42.3164,42.3414,13343.0
2016-01-21 12:25:00,50.85,50.93,50.84,50.92,24601.0,42.3497,42.4163,42.3414,42.408,24601.0
2016-01-21 12:30:00,50.93,50.93,50.86,50.88,26717.0,42.4163,42.4163,42.358,42.3747,26717.0
2016-01-21 12:35:00,50.88,50.95,50.88,50.9,36900.0,42.3747,42.433,42.3747,42.3914,36900.0
2016-01-21 12:40:00,50.91,50.94,50.85,50.86,39078.0,42.3997,42.4247,42.3497,42.358,39078.0
2016-01-21 12:45:00,50.86,50.87,50.81,50.81,25299.0,42.358,42.3664,42.3164,42.3164,25299.0
2016-01-21 12:50:00,50.83,50.85,50.77,50.79,23500.0,42.3331,42.3497,42.2831,42.2997,23500.0
2016-01-21 12:55:00,50.79,50.83,50.77,50.83,21194.0,42.2997,42.3331,42.2831,42.3331,21194.0
2016-01-21 13:00:00,50.82,50.87,50.82,50.87,28943.0,42.3247,42.3664,42.3247,42.3664,28943.0
2016-01-21 13:05:00,50.88,50.93,50.87,50.93,112882.0,42.3747,42.4163,42.3664,42.4163,112882.0
2016-01-21 13:10:00,50.93,50.94,50.83,50.83,11660.0,42.4163,42.4247,42.3331,42.3331,11660.0
2016-01-21 13:15:00,50.83,50.87,50.79,50.82,10968.0,42.3331,42.3664,42.2997,42.3247,10968.0
2016-01-21 13:20:00,50.81,50.81,50.64,50.69,18869.0,42.3164,42.3164,42.1748,42.2165,18869.0
2016-01-21 13:25:00,50.69,50.73,50.63,50.63,38488.0,42.2165,42.2498,42.1665,42.1665,38488.0
2016-01-21 13:30:00,50.62,50.68,50.52,50.53,53087.0,42.1582,42.2081,42.0749,42.0832,53087.0
2016-01-21 13:35:00,50.54,50.69,50.53,50.69,34848.0,42.0915,42.2165,42.0832,42.2165,34848.0
2016-01-21 13:40:00,50.69,50.72,50.66,50.66,95902.0,42.2165,42.2414,42.1915,42.1915,95902.0
2016-01-21 13:45:00,50.66,50.72,50.65,50.7,20655.0,42.1915,42.2414,42.1831,42.2248,20655.0
2016-01-21 13:50:00,50.7,50.71,50.56,50.6,66589.0,42.2248,42.2331,42.1082,42.1415,66589.0
2016-01-21 13:55:00,50.6,50.69,50.59,50.63,93271.0,42.1415,42.2165,42.1332,42.1665,93271.0
2016-01-21 14:00:00,50.63,50.66,50.54,50.62,48255.0,42.1665,42.1915,42.0915,42.1582,48255.0
2016-01-21 14:05:00,50.61,50.63,50.54,50.55,30776.0,42.1498,42.1665,42.0915,42.0999,30776.0
2016-01-21 14:10:00,50.55,50.55,50.37,50.39,55491.0,42.0999,42.0999,41.95,41.9666,55491.0
2016-01-21 14:15:00,50.39,50.4,50.35,50.35,38331.0,41.9666,41.9749,41.9333,41.9333,38331.0
2016-01-21 14:20:00,50.35,50.44,50.31,50.34,72311.0,41.9333,42.0083,41.9,41.925,72311.0
2016-01-21 14:25:00,50.33,50.42,50.27,50.42,59073.0,41.9166,41.9916,41.8667,41.9916,59073.0
2016-01-21 14:30:00,50.44,50.53,50.44,50.45,67912.0,42.0083,42.0832,42.0083,42.0166,67912.0
2016-01-21 14:35:00,50.47,50.58,50.46,50.54,65539.0,42.0332,42.1248,42.0249,42.0915,65539.0
2016-01-21 14:40:00,50.54,50.62,50.53,50.56,28208.0,42.0915,42.1582,42.0832,42.1082,28208.0
2016-01-21 14:45:00,50.57,50.58,50.44,50.45,23615.0,42.1165,42.1248,42.0083,42.0166,23615.0
2016-01-21 14:50:00,50.45,50.57,50.45,50.56,24402.0,42.0166,42.1165,42.0166,42.1082,24402.0
2016-01-21 14:55:00,50.57,50.69,50.56,50.64,26085.0,42.1165,42.2165,42.1082,42.1748,26085.0
2016-01-21 15:00:00,50.65,50.65,50.56,50.58,22078.0,42.1831,42.1831,42.1082,42.1248,22078.0
2016-01-21 15:05:00,50.58,50.6,50.4,50.45,85015.0,42.1248,42.1415,41.9749,42.0166,85015.0
2016-01-21 15:10:00,50.46,50.58,50.43,50.56,95298.0,42.0249,42.1248,41.9999,42.1082,95298.0
2016-01-21 15:15:00,50.55,50.56,50.45,50.53,74085.0,42.0999,42.1082,42.0166,42.0832,74085.0
2016-01-21 15:20:00,50.52,50.57,50.46,50.57,34101.0,42.0749,42.1165,42.0249,42.1165,34101.0
2016-01-21 15:25:00,50.55,50.59,50.52,50.53,18793.0,42.0999,42.1332,42.0749,42.0832,18793.0
2016-01-21 15:30:00,50.53,50.69,50.53,50.67,21186.0,42.0832,42.2165,42.0832,42.1998,21186.0
2016-01-21 15:35:00,50.68,50.69,50.59,50.66,84693.0,42.2081,42.2165,42.1332,42.1915,84693.0
2016-01-21 15:40:00,50.66,50.72,50.61,50.68,39585.0,42.1915,42.2414,42.1498,42.2081,39585.0
2016-01-21 15:45:00,50.67,50.67,50.56,50.59,38993.0,42.1998,42.1998,42.1082,42.1332,38993.0
2016-01-21 15:50:00,50.58,50.67,50.58,50.66,37791.0,42.1248,42.1998,42.1248,42.1915,37791.0
2016-01-21 15:55:00,50.66,50.66,50.53,50.53,88760.0,42.1915,42.1915,42.0832,42.0832,88760.0
2016-01-22 09:30:00,51.54,51.63,51.53,51.59,383012.0,42.9244,42.9993,42.916,42.966,383012.0
2016-01-22 09:35:00,51.58,51.59,51.51,51.53,24295.0,42.9577,42.966,42.8994,42.916,24295.0
2016-01-22 09:40:00,51.53,51.62,51.49,51.62,42733.0,42.916,42.991,42.8827,42.991,42733.0
2016-01-22 09:45:00,51.6,51.62,51.54,51.6,59793.0,42.9743,42.991,42.9244,42.9743,59793.0
2016-01-22 09:50:00,51.63,51.7,51.6,51.67,180008.0,42.9993,43.0576,42.9743,43.0326,180008.0
2016-01-22 09:55:00,51.68,51.76,51.66,51.74,37100.0,43.041,43.1076,43.0243,43.0909,37100.0
2016-01-22 10:00:00,51.75,51.79,51.73,51.75,98368.0,43.0993,43.1326,43.0826,43.0993,98368.0
2016-01-22 10:05:00,51.76,51.77,51.7,51.74,72575.0,43.1076,43.1159,43.0576,43.0909,72575.0
2016-01-22 10:10:00,51.73,51.84,51.73,51.83,67708.0,43.0826,43.1742,43.0826,43.1659,67708.0
2016-01-22 10:15:00,51.84,51.85,51.78,51.81,15139.0,43.1742,43.1826,43.1243,43.1492,15139.0
2016-01-22 10:20:00,51.78,51.81,51.75,51.79,54926.0,43.1243,43.1492,43.0993,43.1326,54926.0
2016-01-22 10:25:00,51.78,51.82,51.76,51.78,32594.0,43.1243,43.1576,43.1076,43.1243,32594.0
2016-01-22 10:30:00,51.79,51.85,51.75,51.77,46232.0,43.1326,43.1826,43.0993,43.1159,46232.0
2016-01-22 10:35:00,51.76,51.81,51.73,51.76,20422.0,43.1076,43.1492,43.0826,43.1076,20422.0
2016-01-22 10:40:00,51.77,51.81,51.7,51.73,85208.0,43.1159,43.1492,43.0576,43.0826,85208.0
2016-01-22 10:45:00,51.73,51.74,51.69,51.69,34037.0,43.0826,43.0909,43.0493,43.0493,34037.0
2016-01-22 10:50:00,51.69,51.74,51.64,51.64,29779.0,43.0493,43.0909,43.0077,43.0077,29779.0
2016-01-22 10:55:00,51.64,51.65,51.6,51.6,55948.0,43.0077,43.016,42.9743,42.9743,55948.0
2016-01-22 11:00:00,51.6,51.66,51.6,51.6,75689.0,42.9743,43.0243,42.9743,42.9743,75689.0
2016-01-22 11:05:00,51.6,51.63,51.56,51.56,132142.0,42.9743,42.9993,42.941,42.941,132142.0
2016-01-22 11:10:00,51.54,51.58,51.52,51.57,26880.0,42.9244,42.9577,42.9077,42.9494,26880.0
2016-01-22 11:15:00,51.56,51.67,51.54,51.65,46909.0,42.941,43.0326,42.9244,43.016,46909.0
2016-01-22 11:20:00,51.65,51.71,51.65,51.65,16504.0,43.016,43.066,43.016,43.016,16504.0
2016-01-22 11:25:00,51.64,51.68,51.6,51.67,27617.0,43.0077,43.041,42.9743,43.0326,27617.0
2016-01-22 11:30:00,51.67,51.67,51.58,51.6,9438.0,43.0326,43.0326,42.9577,42.9743,9438.0
2016-01-22 11:35:00,51.57,51.57,51.51,51.51,12754.0,42.9494,42.9494,42.8994,42.8994,12754.0
2016-01-22 11:40:00,51.51,51.54,51.5,51.52,8800.0,42.8994,42.9244,42.8911,42.9077,8800.0
2016-01-22 11:45:00,51.53,51.57,51.45,51.47,22283.0,42.916,42.9494,42.8494,42.8661,22283.0
2016-01-22 11:50:00,51.48,51.58,51.47,51.57,14781.0,42.8744,42.9577,42.8661,42.9494,14781.0
2016-01-22 11:55:00,51.56,51.56,51.5,51.51,13040.0,42.941,42.941,42.8911,42.8994,13040.0
2016-01-22 12:00:00,51.5,51.58,51.5,51.54,73579.0,42.8911,42.9577,42.8911,42.9244,73579.0
2016-01-22 12:05:00,51.55,51.6,51.55,51.59,7725.0,42.9327,42.9743,42.9327,42.966,7725.0
2016-01-22 12:10:00,51.6,51.64,51.56,51.64,9600.0,42.9743,43.0077,42.941,43.0077,9600.0
2016-01-22 12:15:00,51.64,51.64,51.6,51.63,9054.0,43.0077,43.0077,42.9743,42.9993,9054.0
2016-01-22 12:20:00,51.63,51.66,51.61,51.63,142893.0,42.9993,43.0243,42.9827,42.9993,142893.0
2016-01-22 12:25:00,51.63,51.66,51.59,51.61,103657.0,42.9993,43.0243,42.966,42.9827,103657.0
2016-01-22 12:30:00,51.62,51.63,51.57,51.61,13049.0,42.991,42.9993,42.9494,42.9827,13049.0
2016-01-22 12:35:00,51.6,51.68,51.6,51.68,7400.0,42.9743,43.041,42.9743,43.041,7400.0
2016-01-22 12:40:00,51.68,51.68,51.63,51.63,6625.0,43.041,43.041,42.9993,42.9993,6625.0
2016-01-22 12:45:00,51.63,51.64,51.59,51.62,39174.0,42.9993,43.0077,42.966,42.991,39174.0
2016-01-22 12:50:00,51.62,51.66,51.62,51.66,7932.0,42.991,43.0243,42.991,43.0243,7932.0
2016-01-22 12:55:00,51.66,51.7,51.65,51.7,40077.0,43.0243,43.0576,43.016,43.0576,40077.0
2016-01-22 13:00:00,51.7,51.7,51.67,51.67,49197.0,43.0576,43.0576,43.0326,43.0326,49197.0
2016-01-22 13:05:00,51.67,51.69,51.62,51.63,38380.0,43.0326,43.0493,42.991,42.9993,38380.0
2016-01-22 13:10:00,51.63,51.66,51.63,51.66,11416.0,42.9993,43.0243,42.9993,43.0243,11416.0
2016-01-22 13:15:00,51.67,51.7,51.66,51.7,14747.0,43.0326,43.0576,43.0243,43.0576,14747.0
2016-01-22 13:20:00,51.7,51.75,51.7,51.74,20716.0,43.0576,43.0993,43.0576,43.0909,20716.0
2016-01-22 13:25:00,51.74,51.76,51.7,51.7,11642.0,43.0909,43.1076,43.0576,43.0576,11642.0
2016-01-22 13:30:00,51.71,51.74,51.71,51.72,9709.0,43.066,43.0909,43.066,43.0743,9709.0
2016-01-22 13:35:00,51.72,51.73,51.69,51.7,14012.0,43.0743,43.0826,43.0493,43.0576,14012.0
2016-01-22 13:40:00,51.7,51.75,51.7,51.73,25905.0,43.0576,43.0993,43.0576,43.0826,25905.0
2016-01-22 13:45:00,51.74,51.8,51.73,51.8,33071.0,43.0909,43.1409,43.0826,43.1409,33071.0
2016-01-22 13:50:00,51.8,51.81,51.78,51.81,6085.0,43.1409,43.1492,43.1243,43.1492,6085.0
2016-01-22 13:55:00,51.81,51.83,51.8,51.82,68422.0,43.1492,43.1659,43.1409,43.1576,68422.0
2016-01-22 14:00:00,51.82,51.82,51.78,51.79,164811.0,43.1576,43.1576,43.1243,43.1326,164811.0
2016-01-22 14:05:00,51.79,51.83,51.77,51.83,14134.0,43.1326,43.1659,43.1159,43.1659,14134.0
2016-01-22 14:10:00,51.83,51.9,51.83,51.89,18358.0,43.1659,43.2242,43.1659,43.2159,18358.0
2016-01-22 14:15:00,51.89,51.9,51.87,51.87,16472.0,43.2159,43.2242,43.1992,43.1992,16472.0
2016-01-22 14:20:00,51.88,51.9,51.78,51.8,99149.0,43.2075,43.2242,43.1243,43.1409,99149.0
2016-01-22 14:25:00,51.8,51.82,51.79,51.79,34505.0,43.1409,43.1576,43.1326,43.1326,34505.0
2016-01-22 14:30:00,51.78,51.8,51.72,51.78,13358.0,43.1243,43.1409,43.0743,43.1243,13358.0
2016-01-22 14:35:00,51.76,51.8,51.69,51.71,23156.0,43.1076,43.1409,43.0493,43.066,23156.0
2016-01-22 14:40:00,51.71,51.72,51.67,51.68,24032.0,43.066,43.0743,43.0326,43.041,24032.0
2016-01-22 14:45:00,51.68,51.73,51.68,51.72,98702.0,43.041,43.0826,43.041,43.0743,98702.0
2016-01-22 14:50:00,51.72,51.76,51.69,51.76,52515.0,43.0743,43.1076,43.0493,43.1076,52515.0
2016-01-22 14:55:00,51.76,51.76,51.74,51.76,9512.0,43.1076,43.1076,43.0909,43.1076,9512.0
2016-01-22 15:00:00,51.77,51.78,51.71,51.74,21076.0,43.1159,43.1243,43.066,43.0909,21076.0
2016-01-22 15:05:00,51.73,51.74,51.67,51.67,54364.0,43.0826,43.0909,43.0326,43.0326,54364.0
2016-01-22 15:10:00,51.67,51.69,51.64,51.68,17140.0,43.0326,43.0493,43.0077,43.041,17140.0
2016-01-22 15:15:00,51.69,51.73,51.67,51.7,41987.0,43.0493,43.0826,43.0326,43.0576,41987.0
2016-01-22 15:20:00,51.7,51.74,51.69,51.7,28537.0,43.0576,43.0909,43.0493,43.0576,28537.0
2016-01-22 15:25:00,51.7,51.76,51.69,51.75,60251.0,43.0576,43.1076,43.0493,43.0993,60251.0
2016-01-22 15:30:00,51.75,51.75,51.69,51.71,37049.0,43.0993,43.0993,43.0493,43.066,37049.0
2016-01-22 15:35:00,51.71,51.76,51.71,51.76,19992.0,43.066,43.1076,43.066,43.1076,19992.0
2016-01-22 15:40:00,51.77,51.81,51.75,51.81,34100.0,43.1159,43.1492,43.0993,43.1492,34100.0
2016-01-22 15:45:00,51.82,51.86,51.8,51.86,68203.0,43.1576,43.1909,43.1409,43.1909,68203.0
2016-01-22 15:50:00,51.86,51.86,51.81,51.84,110653.0,43.1909,43.1909,43.1492,43.1742,110653.0
2016-01-22 15:55:00,51.85,51.85,51.8,51.82,198369.0,43.1826,43.1826,43.1409,43.1576,198369.0
2016-01-25 09:30:00,51.63,51.65,51.58,51.6,83920.0,42.9993,43.016,42.9577,42.9743,83920.0
2016-01-25 09:35:00,51.62,51.62,51.5,51.55,50718.0,42.991,42.991,42.8911,42.9327,50718.0
2016-01-25 09:40:00,51.55,51.57,51.46,51.48,54511.0,42.9327,42.9494,42.8577,42.8744,54511.0
2016-01-25 09:45:00,51.48,51.48,51.42,51.44,27347.0,42.8744,42.8744,42.8244,42.8411,27347.0
2016-01-25 09:50:00,51.45,51.53,51.44,51.52,20691.0,42.8494,42.916,42.8411,42.9077,20691.0
2016-01-25 09:55:00,51.52,51.52,51.46,51.51,46328.0,42.9077,42.9077,42.8577,42.8994,46328.0
2016-01-25 10:00:00,51.51,51.62,51.47,51.61,50225.0,42.8994,42.991,42.8661,42.9827,50225.0
2016-01-25 10:05:00,51.62,51.67,51.59,51.6,109592.0,42.991,43.0326,42.966,42.9743,109592.0
2016-01-25 10:10:00,51.56,51.56,51.48,51.48,18298.0,42.941,42.941,42.8744,42.8744,18298.0
2016-01-25 10:15:00,51.46,51.58,51.45,51.54,20518.0,42.8577,42.9577,42.8494,42.9244,20518.0
2016-01-25 10:20:00,51.52,51.57,51.47,51.57,14165.0,42.9077,42.9494,42.8661,42.9494,14165.0
2016-01-25 10:25:00,51.59,51.59,51.49,51.53,112207.0,42.966,42.966,42.8827,42.916,112207.0
2016-01-25 10:30:00,51.54,51.6,51.48,51.54,186648.0,42.9244,42.9743,42.8744,42.9244,186648.0
2016-01-25 10:35:00,51.54,51.54,51.46,51.48,52177.0,42.9244,42.9244,42.8577,42.8744,52177.0
2016-01-25 10:40:00,51.48,51.48,51.39,51.42,31513.0,42.8744,42.8744,42.7994,42.8244,31513.0
2016-01-25 10:45:00,51.43,51.48,51.39,51.45,26927.0,42.8328,42.8744,42.7994,42.8494,26927.0
2016-01-25 10:50:00,51.45,51.47,51.4,51.41,15439.0,42.8494,42.8661,42.8078,42.8161,15439.0
2016-01-25 10:55:00,51.41,51.47,51.4,51.45,9773.0,42.8161,42.8661,42.8078,42.8494,9773.0
2016-01-25 11:00:00,51.43,51.43,51.36,51.41,36333.0,42.8328,42.8328,42.7745,42.8161,36333.0
2016-01-25 11:05:00,51.41,51.42,51.34,51.37,242671.0,42.8161,42.8244,42.7578,42.7828,242671.0
2016-01-25 11:10:00,51.36,51.38,51.31,51.33,26059.0,42.7745,42.7911,42.7328,42.7495,26059.0
2016-01-25 11:15:00,51.33,51.37,51.32,51.35,20291.0,42.7495,42.7828,42.7411,42.7661,20291.0
2016-01-25 11:20:00,51.37,51.43,51.36,51.4,15678.0,42.7828,42.8328,42.7745,42.8078,15678.0
2016-01-25 11:25:00,51.42,51.47,51.39,51.47,9340.0,42.8244,42.8661,42.7994,42.8661,9340.0
2016-01-25 11:30:00,51.48,51.48,51.43,51.47,56660.0,42.8744,42.8744,42.8328,42.8661,56660.0
2016-01-25 11:35:00,51.47,51.48,51.45,51.48,21223.0,42.8661,42.8744,42.8494,42.8744,21223.0
2016-01-25 11:40:00,51.47,51.48,51.41,51.41,12202.0,42.8661,42.8744,42.8161,42.8161,12202.0
2016-01-25 11:45:00,51.4,51.43,51.38,51.42,27786.0,42.8078,42.8328,42.7911,42.8244,27786.0
2016-01-25 11:50:00,51.43,51.51,51.42,51.5,84892.0,42.8328,42.8994,42.8244,42.8911,84892.0
2016-01-25 11:55:00,51.5,51.51,51.48,51.48,61824.0,42.8911,42.8994,42.8744,42.8744,61824.0
2016-01-25 12:00:00,51.48,51.52,51.48,51.49,27137.0,42.8744,42.9077,42.8744,42.8827,27137.0
2016-01-25 12:05:00,51.48,51.49,51.46,51.47,10231.0,42.8744,42.8827,42.8577,42.8661,10231.0
2016-01-25 12:10:00,51.47,51.48,51.41,51.41,10571.0,42.8661,42.8744,42.8161,42.8161,10571.0
2016-01-25 12:15:00,51.41,51.48,51.41,51.47,13993.0,42.8161,42.8744,42.8161,42.8661,13993.0
2016-01-25 12:20:00,51.47,51.51,51.45,51.51,6459.0,42.8661,42.8994,42.8494,42.8994,6459.0
2016-01-25 12:25:00,51.5,51.51,51.47,51.47,24121.0,42.8911,42.8994,42.8661,42.8661,24121.0
2016-01-25 12:30:00,51.47,51.49,51.45,51.47,7793.0,42.8661,42.8827,42.8494,42.8661,7793.0
2016-01-25 12:35:00,51.47,51.53,51.47,51.53,7100.0,42.8661,42.916,42.8661,42.916,7100.0
2016-01-25 12:40:00,51.54,51.57,51.51,51.51,11888.0,42.9244,42.9494,42.8994,42.8994,11888.0
2016-01-25 12:45:00,51.52,51.53,51.51,51.53,40136.0,42.9077,42.916,42.8994,42.916,40136.0
2016-01-25 12:50:00,51.53,51.56,51.5,51.52,59702.0,42.916,42.941,42.8911,42.9077,59702.0
2016-01-25 12:55:00,51.52,51.57,51.51,51.56,37853.0,42.9077,42.9494,42.8994,42.941,37853.0
2016-01-25 13:00:00,51.57,51.63,51.56,51.62,18982.0,42.9494,42.9993,42.941,42.991,18982.0
2016-01-25 13:05:00,51.63,51.67,51.62,51.64,12741.0,42.9993,43.0326,42.991,43.0077,12741.0
2016-01-25 13:10:00,51.64,51.66,51.6,51.65,73847.0,43.0077,43.0243,42.9743,43.016,73847.0
2016-01-25 13:15:00,51.64,51.67,51.62,51.65,108768.0,43.0077,43.0326,42.991,43.016,108768.0
2016-01-25 13:20:00,51.66,51.69,51.64,51.66,76226.0,43.0243,43.0493,43.0077,43.0243,76226.0
2016-01-25 13:25:00,51.65,51.65,51.62,51.63,35790.0,43.016,43.016,42.991,42.9993,35790.0
2016-01-25 13:30:00,51.64,51.66,51.6,51.61,55292.0,43.0077,43.0243,42.9743,42.9827,55292.0
2016-01-25 13:35:00,51.61,51.64,51.6,51.61,47057.0,42.9827,43.0077,42.9743,42.9827,47057.0
2016-01-25 13:40:00,51.61,51.62,51.59,51.59,14175.0,42.9827,42.991,42.966,42.966,14175.0
2016-01-25 13:45:00,51.6,51.62,51.5,51.51,25111.0,42.9743,42.991,42.8911,42.8994,25111.0
2016-01-25 13:50:00,51.51,51.53,51.48,51.48,55650.0,42.8994,42.916,42.8744,42.8744,55650.0
2016-01-25 13:55:00,51.48,51.5,51.45,51.45,18528.0,42.8744,42.8911,42.8494,42.8494,18528.0
2016-01-25 14:00:00,51.45,51.46,51.41,51.44,23073.0,42.8494,42.8577,42.8161,42.8411,23073.0
2016-01-25 14:05:00,51.44,51.52,51.44,51.5,22079.0,42.8411,42.9077,42.8411,42.8911,22079.0
2016-01-25 14:10:00,51.5,51.5,51.44,51.47,14112.0,42.8911,42.8911,42.8411,42.8661,14112.0
2016-01-25 14:15:00,51.48,51.51,51.45,51.46,20650.0,42.8744,42.8994,42.8494,42.8577,20650.0
2016-01-25 14:20:00,51.47,51.48,51.41,51.43,34783.0,42.8661,42.8744,42.8161,42.8328,34783.0
2016-01-25 14:25:00,51.43,51.47,51.37,51.46,74699.0,42.8328,42.8661,42.7828,42.8577,74699.0
2016-01-25 14:30:00,51.47,51.47,51.41,51.43,63160.0,42.8661,42.8661,42.8161,42.8328,63160.0
2016-01-25 14:35:00,51.43,51.45,51.4,51.43,191641.0,42.8328,42.8494,42.8078,42.8328,191641.0
2016-01-25 14:40:00,51.43,51.43,51.35,51.37,172699.0,42.8328,42.8328,42.7661,42.7828,172699.0
2016-01-25 14:45:00,51.37,51.4,51.35,51.35,29495.0,42.7828,42.8078,42.7661,42.7661,29495.0
2016-01-25 14:50:00,51.35,51.37,51.33,51.34,60455.0,42.7661,42.7828,42.7495,42.7578,60455.0
2016-01-25 14:55:00,51.35,51.4,51.35,51.38,25844.0,42.7661,42.8078,42.7661,42.7911,25844.0
2016-01-25 15:00:00,51.39,51.44,51.38,51.4,95095.0,42.7994,42.8411,42.7911,42.8078,95095.0
2016-01-25 15:05:00,51.4,51.4,51.29,51.3,79520.0,42.8078,42.8078,42.7162,42.7245,79520.0
2016-01-25 15:10:00,51.29,51.31,51.24,51.24,20630.0,42.7162,42.7328,42.6745,42.6745,20630.0
2016-01-25 15:15:00,51.25,51.27,51.21,51.24,136469.0,42.6828,42.6995,42.6495,42.6745,136469.0
2016-01-25 15:20:00,51.24,51.24,51.12,51.13,114323.0,42.6745,42.6745,42.5746,42.5829,114323.0
2016-01-25 15:25:00,51.13,51.19,51.11,51.13,213417.0,42.5829,42.6329,42.5663,42.5829,213417.0
2016-01-25 15:30:00,51.13,51.17,51.07,51.08,116158.0,42.5829,42.6162,42.5329,42.5413,116158.0
2016-01-25 15:35:00,51.07,51.09,51.01,51.03,162770.0,42.5329,42.5496,42.483,42.4996,162770.0
2016-01-25 15:40:00,51.04,51.07,50.99,51.02,60176.0,42.508,42.5329,42.4663,42.4913,60176.0
2016-01-25 15:45:00,51.02,51.08,51.01,51.08,67628.0,42.4913,42.5413,42.483,42.5413,67628.0
2016-01-25 15:50:00,51.09,51.11,51.03,51.1,76111.0,42.5496,42.5663,42.4996,42.5579,76111.0
2016-01-25 15:55:00,51.09,51.09,50.99,51.01,154401.0,42.5496,42.5496,42.4663,42.483,154401.0
2016-01-26 09:30:00,51.27,51.47,51.26,51.47,58309.0,42.6995,42.8661,42.6912,42.8661,58309.0
2016-01-26 09:35:00,51.45,51.49,51.34,51.35,39311.0,42.8494,42.8827,42.7578,42.7661,39311.0
2016-01-26 09:40:00,51.36,51.41,51.3,51.41,23253.0,42.7745,42.8161,42.7245,42.8161,23253.0
2016-01-26 09:45:00,51.41,51.42,51.24,51.25,338964.0,42.8161,42.8244,42.6745,42.6828,338964.0
2016-01-26 09:50:00,51.26,51.33,51.23,51.27,135433.0,42.6912,42.7495,42.6662,42.6995,135433.0
2016-01-26 09:55:00,51.28,51.31,51.25,51.28,33415.0,42.7078,42.7328,42.6828,42.7078,33415.0
2016-01-26 10:00:00,51.3,51.45,51.28,51.45,85522.0,42.7245,42.8494,42.7078,42.8494,85522.0
2016-01-26 10:05:00,51.46,51.55,51.42,51.53,62479.0,42.8577,42.9327,42.8244,42.916,62479.0
2016-01-26 10:10:00,51.54,51.6,51.53,51.56,24437.0,42.9244,42.9743,42.916,42.941,24437.0
2016-01-26 10:15:00,51.57,51.64,51.56,51.62,44612.0,42.9494,43.0077,42.941,42.991,44612.0
2016-01-26 10:20:00,51.62,51.63,51.58,51.61,44774.0,42.991,42.9993,42.9577,42.9827,44774.0
2016-01-26 10:25:00,51.62,51.68,51.6,51.6,59324.0,42.991,43.041,42.9743,42.9743,59324.0
2016-01-26 10:30:00,51.61,51.65,51.6,51.63,85340.0,42.9827,43.016,42.9743,42.9993,85340.0
2016-01-26 10:35:00,51.63,51.73,51.62,51.71,54846.0,42.9993,43.0826,42.991,43.066,54846.0
2016-01-26 10:40:00,51.72,51.75,51.69,51.73,48042.0,43.0743,43.0993,43.0493,43.0826,48042.0
2016-01-26 10:45:00,51.74,51.74,51.66,51.67,64285.0,43.0909,43.0909,43.0243,43.0326,64285.0
2016-01-26 10:50:00,51.67,51.69,51.63,51.64,42531.0,43.0326,43.0493,42.9993,43.0077,42531.0
2016-01-26 10:55:00,51.64,51.66,51.59,51.62,63487.0,43.0077,43.0243,42.966,42.991,63487.0
2016-01-26 11:00:00,51.61,51.74,51.61,51.73,78999.0,42.9827,43.0909,42.9827,43.0826,78999.0
2016-01-26 11:05:00,51.73,51.74,51.64,51.66,50840.0,43.0826,43.0909,43.0077,43.0243,50840.0
2016-01-26 11:10:00,51.66,51.73,51.64,51.73,37283.0,43.0243,43.0826,43.0077,43.0826,37283.0
2016-01-26 11:15:00,51.72,51.74,51.67,51.72,53041.0,43.0743,43.0909,43.0326,43.0743,53041.0
2016-01-26 11:20:00,51.73,51.74,51.67,51.7,42606.0,43.0826,43.0909,43.0326,43.0576,42606.0
2016-01-26 11:25:00,51.7,51.74,51.67,51.72,91314.0,43.0576,43.0909,43.0326,43.0743,91314.0
2016-01-26 11:30:00,51.72,51.72,51.63,51.65,64878.0,43.0743,43.0743,42.9993,43.016,64878.0
2016-01-26 11:35:00,51.64,51.68,51.61,51.66,41270.0,43.0077,43.041,42.9827,43.0243,41270.0
2016-01-26 11:40:00,51.65,51.69,51.64,51.67,52674.0,43.016,43.0493,43.0077,43.0326,52674.0
2016-01-26 11:45:00,51.66,51.69,51.65,51.66,70645.0,43.0243,43.0493,43.016,43.0243,70645.0
2016-01-26 11:50:00,51.66,51.73,51.66,51.72,22223.0,43.0243,43.0826,43.0243,43.0743,22223.0
2016-01-26 11:55:00,51.71,51.71,51.68,51.69,13444.0,43.066,43.066,43.041,43.0493,13444.0
2016-01-26 12:00:00,51.69,51.76,51.69,51.76,33224.0,43.0493,43.1076,43.0493,43.1076,33224.0
2016-01-26 12:05:00,51.75,51.77,51.74,51.75,15247.0,43.0993,43.1159,43.0909,43.0993,15247.0
2016-01-26 12:10:00,51.76,51.87,51.75,51.86,48999.0,43.1076,43.1992,43.0993,43.1909,48999.0
2016-01-26 12:15:00,51.86,51.9,51.86,51.89,30359.0,43.1909,43.2242,43.1909,43.2159,30359.0
2016-01-26 12:20:00,51.88,51.89,51.84,51.86,23095.0,43.2075,43.2159,43.1742,43.1909,23095.0
2016-01-26 12:25:00,51.87,51.89,51.86,51.88,12200.0,43.1992,43.2159,43.1909,43.2075,12200.0
2016-01-26 12:30:00,51.88,51.92,51.87,51.9,30480.0,43.2075,43.2408,43.1992,43.2242,30480.0
2016-01-26 12:35:00,51.9,51.93,51.88,51.88,22400.0,43.2242,43.2492,43.2075,43.2075,22400.0
2016-01-26 12:40:00,51.88,51.9,51.87,51.88,31722.0,43.2075,43.2242,43.1992,43.2075,31722.0
2016-01-26 12:45:00,51.88,51.9,51.85,51.87,45738.0,43.2075,43.2242,43.1826,43.1992,45738.0
2016-01-26 12:50:00,51.86,51.88,51.83,51.83,16276.0,43.1909,43.2075,43.1659,43.1659,16276.0
2016-01-26 12:55:00,51.83,51.86,51.81,51.85,27357.0,43.1659,43.1909,43.1492,43.1826,27357.0
2016-01-26 13:00:00,51.84,51.87,51.84,51.86,67659.0,43.1742,43.1992,43.1742,43.1909,67659.0
2016-01-26 13:05:00,51.86,51.86,51.8,51.81,31314.0,43.1909,43.1909,43.1409,43.1492,31314.0
2016-01-26 13:10:00,51.81,51.84,51.81,51.83,40105.0,43.1492,43.1742,43.1492,43.1659,40105.0
2016-01-26 13:15:00,51.82,51.87,51.82,51.86,42010.0,43.1576,43.1992,43.1576,43.1909,42010.0
2016-01-26 13:20:00,51.87,51.9,51.86,51.89,14733.0,43.1992,43.2242,43.1909,43.2159,14733.0
2016-01-26 13:25:00,51.89,51.93,51.87,51.87,27106.0,43.2159,43.2492,43.1992,43.1992,27106.0
2016-01-26 13:30:00,51.88,51.88,51.83,51.84,52445.0,43.2075,43.2075,43.1659,43.1742,52445.0
2016-01-26 13:35:00,51.84,51.86,51.82,51.82,95871.0,43.1742,43.1909,43.1576,43.1576,95871.0
2016-01-26 13:40:00,51.83,51.87,51.82,51.82,57750.0,43.1659,43.1992,43.1576,43.1576,57750.0
2016-01-26 13:45:00,51.82,51.87,51.82,51.86,27020.0,43.1576,43.1992,43.1576,43.1909,27020.0
2016-01-26 13:50:00,51.86,51.88,51.83,51.83,27809.0,43.1909,43.2075,43.1659,43.1659,27809.0
2016-01-26 13:55:00,51.84,51.86,51.82,51.82,33978.0,43.1742,43.1909,43.1576,43.1576,33978.0
2016-01-26 14:00:00,51.81,51.83,51.76,51.76,72144.0,43.1492,43.1659,43.1076,43.1076,72144.0
2016-01-26 14:05:00,51.77,51.79,51.75,51.79,41978.0,43.1159,43.1326,43.0993,43.1326,41978.0
2016-01-26 14:10:00,51.78,51.79,51.74,51.74,49321.0,43.1243,43.1326,43.0909,43.0909,49321.0
2016-01-26 14:15:00,51.74,51.79,51.74,51.77,55575.0,43.0909,43.1326,43.0909,43.1159,55575.0
2016-01-26 14:20:00,51.78,51.82,51.77,51.81,26843.0,43.1243,43.1576,43.1159,43.1492,26843.0
2016-01-26 14:25:00,51.8,51.8,51.73,51.75,42074.0,43.1409,43.1409,43.0826,43.0993,42074.0
2016-01-26 14:30:00,51.74,51.77,51.74,51.75,64103.0,43.0909,43.1159,43.0909,43.0993,64103.0
2016-01-26 14:35:00,51.74,51.74,51.7,51.74,35855.0,43.0909,43.0909,43.0576,43.0909,35855.0
2016-01-26 14:40:00,51.73,51.79,51.73,51.79,16662.0,43.0826,43.1326,43.0826,43.1326,16662.0
2016-01-26 14:45:00,51.8,51.8,51.73,51.74,18753.0,43.1409,43.1409,43.0826,43.0909,18753.0
2016-01-26 14:50:00,51.75,51.82,51.74,51.82,55888.0,43.0993,43.1576,43.0909,43.1576,55888.0
2016-01-26 14:55:00,51.82,51.82,51.76,51.77,35996.0,43.1576,43.1576,43.1076,43.1159,35996.0
2016-01-26 15:00:00,51.76,51.79,51.7,51.7,131922.0,43.1076,43.1326,43.0576,43.0576,131922.0
2016-01-26 15:05:00,51.69,51.72,51.67,51.69,24578.0,43.0493,43.0743,43.0326,43.0493,24578.0
2016-01-26 15:10:00,51.69,51.75,51.67,51.75,51148.0,43.0493,43.0993,43.0326,43.0993,51148.0
2016-01-26 15:15:00,51.75,51.8,51.71,51.71,40443.0,43.0993,43.1409,43.066,43.066,40443.0
2016-01-26 15:20:00,51.71,51.74,51.7,51.71,22600.0,43.066,43.0909,43.0576,43.066,22600.0
2016-01-26 15:25:00,51.71,51.74,51.69,51.74,19556.0,43.066,43.0909,43.0493,43.0909,19556.0
2016-01-26 15:30:00,51.73,51.75,51.72,51.73,21246.0,43.0826,43.0993,43.0743,43.0826,21246.0
2016-01-26 15:35:00,51.73,51.79,51.7,51.78,27098.0,43.0826,43.1326,43.0576,43.1243,27098.0
2016-01-26 15:40:00,51.79,51.9,51.78,51.88,63394.0,43.1326,43.2242,43.1243,43.2075,63394.0
2016-01-26 15:45:00,51.88,51.88,51.84,51.85,23977.0,43.2075,43.2075,43.1742,43.1826,23977.0
2016-01-26 15:50:00,51.85,51.85,51.8,51.82,34990.0,43.1826,43.1826,43.1409,43.1576,34990.0
2016-01-26 15:55:00,51.82,51.9,51.78,51.9,121436.0,43.1576,43.2242,43.1243,43.2242,121436.0
2016-01-27 09:30:00,51.76,51.78,51.68,51.72,42515.0,43.1076,43.1243,43.041,43.0743,42515.0
2016-01-27 09:35:00,51.71,51.84,51.7,51.8,24271.0,43.066,43.1742,43.0576,43.1409,24271.0
2016-01-27 09:40:00,51.82,51.9,51.8,51.83,30230.0,43.1576,43.2242,43.1409,43.1659,30230.0
2016-01-27 09:45:00,51.85,51.9,51.83,51.84,25200.0,43.1826,43.2242,43.1659,43.1742,25200.0
2016-01-27 09:50:00,51.82,51.82,51.75,51.79,23800.0,43.1576,43.1576,43.0993,43.1326,23800.0
2016-01-27 09:55:00,51.79,51.8,51.75,51.77,17764.0,43.1326,43.1409,43.0993,43.1159,17764.0
2016-01-27 10:00:00,51.79,51.79,51.63,51.63,15395.0,43.1326,43.1326,42.9993,42.9993,15395.0
2016-01-27 10:05:00,51.63,51.67,51.62,51.66,10920.0,42.9993,43.0326,42.991,43.0243,10920.0
2016-01-27 10:10:00,51.66,51.66,51.53,51.53,23102.0,43.0243,43.0243,42.916,42.916,23102.0
2016-01-27 10:15:00,51.53,51.58,51.51,51.58,10576.0,42.916,42.9577,42.8994,42.9577,10576.0
2016-01-27 10:20:00,51.59,51.63,51.58,51.61,9593.0,42.966,42.9993,42.9577,42.9827,9593.0
2016-01-27 10:25:00,51.61,51.62,51.55,51.55,9693.0,42.9827,42.991,42.9327,42.9327,9693.0
2016-01-27 10:30:00,51.56,51.64,51.54,51.61,34814.0,42.941,43.0077,42.9244,42.9827,34814.0
2016-01-27 10:35:00,51.64,51.79,51.64,51.77,37225.0,43.0077,43.1326,43.0077,43.1159,37225.0
2016-01-27 10:40:00,51.77,51.82,51.75,51.81,23206.0,43.1159,43.1576,43.0993,43.1492,23206.0
2016-01-27 10:45:00,51.81,51.82,51.73,51.74,38610.0,43.1492,43.1576,43.0826,43.0909,38610.0
2016-01-27 10:50:00,51.74,51.77,51.68,51.72,82372.0,43.0909,43.1159,43.041,43.0743,82372.0
2016-01-27 10:55:00,51.72,51.73,51.67,51.73,19272.0,43.0743,43.0826,43.0326,43.0826,19272.0
2016-01-27 11:00:00,51.73,51.77,51.68,51.77,29499.0,43.0826,43.1159,43.041,43.1159,29499.0
2016-01-27 11:05:00,51.77,51.79,51.76,51.76,8725.0,43.1159,43.1326,43.1076,43.1076,8725.0
2016-01-27 11:10:00,51.74,51.77,51.71,51.74,12609.0,43.0909,43.1159,43.066,43.0909,12609.0
2016-01-27 11:15:00,51.73,51.82,51.7,51.81,37522.0,43.0826,43.1576,43.0576,43.1492,37522.0
2016-01-27 11:20:00,51.81,51.88,51.81,51.86,22103.0,43.1492,43.2075,43.1492,43.1909,22103.0
2016-01-27 11:25:00,51.86,51.91,51.81,51.91,17803.0,43.1909,43.2325,43.1492,43.2325,17803.0
2016-01-27 11:30:00,51.91,52.02,51.91,52.02,29170.0,43.2325,43.3241,43.2325,43.3241,29170.0
2016-01-27 11:35:00,52.02,52.13,52.01,52.11,104314.0,43.3241,43.4157,43.3158,43.3991,104314.0
2016-01-27 11:40:00,52.11,52.19,52.08,52.19,24849.0,43.3991,43.4657,43.3741,43.4657,24849.0
2016-01-27 11:45:00,52.21,52.24,52.17,52.17,59815.0,43.4824,43.5074,43.4491,43.4491,59815.0
2016-01-27 11:50:00,52.17,52.2,52.14,52.15,98117.0,43.4491,43.474,43.4241,43.4324,98117.0
2016-01-27 11:55:00,52.16,52.2,52.15,52.18,18626.0,43.4407,43.474,43.4324,43.4574,18626.0
2016-01-27 12:00:00,52.18,52.26,52.15,52.23,23469.0,43.4574,43.524,43.4324,43.499,23469.0
2016-01-27 12:05:00,52.23,52.26,52.19,52.19,36827.0,43.499,43.524,43.4657,43.4657,36827.0
2016-01-27 12:10:00,52.19,52.3,52.19,52.29,20786.0,43.4657,43.5573,43.4657,43.549,20786.0
2016-01-27 12:15:00,52.28,52.32,52.28,52.31,15438.0,43.5407,43.574,43.5407,43.5657,15438.0
2016-01-27 12:20:00,52.31,52.31,52.24,52.24,10086.0,43.5657,43.5657,43.5074,43.5074,10086.0
2016-01-27 12:25:00,52.24,52.27,52.2,52.22,23742.0,43.5074,43.5323,43.474,43.4907,23742.0
2016-01-27 12:30:00,52.21,52.22,52.15,52.15,107341.0,43.4824,43.4907,43.4324,43.4324,107341.0
2016-01-27 12:35:00,52.15,52.19,52.13,52.17,1553293.0,43.4324,43.4657,43.4157,43.4491,1553293.0
2016-01-27 12:40:00,52.17,52.2,52.13,52.17,28819.0,43.4491,43.474,43.4157,43.4491,28819.0
2016-01-27 12:45:00,52.17,52.21,52.16,52.21,9046.0,43.4491,43.4824,43.4407,43.4824,9046.0
2016-01-27 12:50:00,52.2,52.2,52.16,52.17,16331.0,43.474,43.474,43.4407,43.4491,16331.0
2016-01-27 12:55:00,52.16,52.18,52.12,52.12,22435.0,43.4407,43.4574,43.4074,43.4074,22435.0
2016-01-27 13:00:00,52.11,52.12,52.06,52.11,39309.0,43.3991,43.4074,43.3574,43.3991,39309.0
2016-01-27 13:05:00,52.11,52.14,52.1,52.13,9846.0,43.3991,43.4241,43.3908,43.4157,9846.0
2016-01-27 13:10:00,52.15,52.19,52.14,52.14,142745.0,43.4324,43.4657,43.4241,43.4241,142745.0
2016-01-27 13:15:00,52.14,52.14,52.07,52.09,13198.0,43.4241,43.4241,43.3658,43.3824,13198.0
2016-01-27 13:20:00,52.09,52.13,52.07,52.11,32829.0,43.3824,43.4157,43.3658,43.3991,32829.0
2016-01-27 13:25:00,52.11,52.13,52.06,52.07,54947.0,43.3991,43.4157,43.3574,43.3658,54947.0
2016-01-27 13:30:00,52.06,52.14,52.05,52.11,65318.0,43.3574,43.4241,43.3491,43.3991,65318.0
2016-01-27 13:35:00,52.1,52.12,52.08,52.11,31467.0,43.3908,43.4074,43.3741,43.3991,31467.0
2016-01-27 13:40:00,52.1,52.11,52.05,52.05,94058.0,43.3908,43.3991,43.3491,43.3491,94058.0
2016-01-27 13:45:00,52.04,52.1,52.03,52.07,33713.0,43.3408,43.3908,43.3325,43.3658,33713.0
2016-01-27 13:50:00,52.07,52.11,52.04,52.06,101844.0,43.3658,43.3991,43.3408,43.3574,101844.0
2016-01-27 13:55:00,52.07,52.16,52.06,52.13,35781.0,43.3658,43.4407,43.3574,43.4157,35781.0
2016-01-27 14:00:00,52.16,52.25,52.02,52.14,26232.0,43.4407,43.5157,43.3241,43.4241,26232.0
2016-01-27 14:05:00,52.15,52.16,51.88,51.88,118178.0,43.4324,43.4407,43.2075,43.2075,118178.0
2016-01-27 14:10:00,51.8,51.9,51.73,51.79,133198.0,43.1409,43.2242,43.0826,43.1326,133198.0
2016-01-27 14:15:00,51.79,51.94,51.77,51.92,109207.0,43.1326,43.2575,43.1159,43.2408,109207.0
2016-01-27 14:20:00,51.91,52.01,51.89,51.89,94057.0,43.2325,43.3158,43.2159,43.2159,94057.0
2016-01-27 14:25:00,51.9,51.96,51.86,51.94,24866.0,43.2242,43.2742,43.1909,43.2575,24866.0
2016-01-27 14:30:00,51.92,51.95,51.87,51.92,16984.0,43.2408,43.2658,43.1992,43.2408,16984.0
2016-01-27 14:35:00,51.93,51.94,51.7,51.7,161611.0,43.2492,43.2575,43.0576,43.0576,161611.0
2016-01-27 14:40:00,51.69,51.72,51.65,51.71,25020.0,43.0493,43.0743,43.016,43.066,25020.0
2016-01-27 14:45:00,51.71,51.78,51.66,51.73,121704.0,43.066,43.1243,43.0243,43.0826,121704.0
2016-01-27 14:50:00,51.72,51.75,51.65,51.65,146761.0,43.0743,43.0993,43.016,43.016,146761.0
2016-01-27 14:55:00,51.64,51.66,51.54,51.57,120310.0,43.0077,43.0243,42.9244,42.9494,120310.0
2016-01-27 15:00:00,51.57,51.57,51.39,51.44,160005.0,42.9494,42.9494,42.7994,42.8411,160005.0
2016-01-27 15:05:00,51.44,51.49,51.34,51.49,42971.0,42.8411,42.8827,42.7578,42.8827,42971.0
2016-01-27 15:10:00,51.45,51.46,51.23,51.24,85458.0,42.8494,42.8577,42.6662,42.6745,85458.0
2016-01-27 15:15:00,51.25,51.31,51.22,51.25,93862.0,42.6828,42.7328,42.6579,42.6828,93862.0
2016-01-27 15:20:00,51.24,51.41,51.22,51.39,41615.0,42.6745,42.8161,42.6579,42.7994,41615.0
2016-01-27 15:25:00,51.38,51.46,51.35,51.39,132595.0,42.7911,42.8577,42.7661,42.7994,132595.0
2016-01-27 15:30:00,51.38,51.49,51.38,51.42,157601.0,42.7911,42.8827,42.7911,42.8244,157601.0
2016-01-27 15:35:00,51.41,51.52,51.38,51.4,236641.0,42.8161,42.9077,42.7911,42.8078,236641.0
2016-01-27 15:40:00,51.4,51.46,51.34,51.46,279542.0,42.8078,42.8577,42.7578,42.8577,279542.0
2016-01-27 15:45:00,51.46,51.52,51.41,51.48,54662.0,42.8577,42.9077,42.8161,42.8744,54662.0
2016-01-27 15:50:00,51.47,51.49,51.39,51.43,154335.0,42.8661,42.8827,42.7994,42.8328,154335.0
2016-01-27 15:55:00,51.43,51.49,51.39,51.48,41664.0,42.8328,42.8827,42.7994,42.8744,41664.0
2016-01-28 09:30:00,52.03,52.06,51.98,52.03,37068.0,43.3325,43.3574,43.2908,43.3325,37068.0
2016-01-28 09:35:00,52.03,52.03,51.86,51.88,87199.0,43.3325,43.3325,43.1909,43.2075,87199.0
2016-01-28 09:40:00,51.9,51.93,51.81,51.91,21644.0,43.2242,43.2492,43.1492,43.2325,21644.0
2016-01-28 09:45:00,51.92,51.94,51.84,51.86,26595.0,43.2408,43.2575,43.1742,43.1909,26595.0
2016-01-28 09:50:00,51.88,51.98,51.88,51.93,31500.0,43.2075,43.2908,43.2075,43.2492,31500.0
2016-01-28 09:55:00,51.94,51.99,51.88,51.9,88150.0,43.2575,43.2991,43.2075,43.2242,88150.0
2016-01-28 10:00:00,51.91,51.91,51.77,51.78,21557.0,43.2325,43.2325,43.1159,43.1243,21557.0
2016-01-28 10:05:00,51.77,51.82,51.7,51.74,16593.0,43.1159,43.1576,43.0576,43.0909,16593.0
2016-01-28 10:10:00,51.73,51.77,51.66,51.69,27767.0,43.0826,43.1159,43.0243,43.0493,27767.0
2016-01-28 10:15:00,51.69,51.7,51.56,51.57,16838.0,43.0493,43.0576,42.941,42.9494,16838.0
2016-01-28 10:20:00,51.55,51.62,51.5,51.62,49395.0,42.9327,42.991,42.8911,42.991,49395.0
2016-01-28 10:25:00,51.62,51.63,51.39,51.39,66336.0,42.991,42.9993,42.7994,42.7994,66336.0
2016-01-28 10:30:00,51.39,51.43,51.26,51.33,68087.0,42.7994,42.8328,42.6912,42.7495,68087.0
2016-01-28 10:35:00,51.33,51.46,51.29,51.46,92922.0,42.7495,42.8577,42.7162,42.8577,92922.0
2016-01-28 10:40:00,51.46,51.55,51.44,51.49,18345.0,42.8577,42.9327,42.8411,42.8827,18345.0
2016-01-28 10:45:00,51.47,51.53,51.42,51.53,31448.0,42.8661,42.916,42.8244,42.916,31448.0
2016-01-28 10:50:00,51.53,51.56,51.44,51.44,13433.0,42.916,42.941,42.8411,42.8411,13433.0
2016-01-28 10:55:00,51.45,51.57,51.44,51.54,10800.0,42.8494,42.9494,42.8411,42.9244,10800.0
2016-01-28 11:00:00,51.55,51.64,51.53,51.62,10100.0,42.9327,43.0077,42.916,42.991,10100.0
2016-01-28 11:05:00,51.64,51.75,51.64,51.7,10183.0,43.0077,43.0993,43.0077,43.0576,10183.0
2016-01-28 11:10:00,51.71,51.72,51.64,51.64,9394.0,43.066,43.0743,43.0077,43.0077,9394.0
2016-01-28 11:15:00,51.65,51.72,51.63,51.69,16378.0,43.016,43.0743,42.9993,43.0493,16378.0
2016-01-28 11:20:00,51.68,51.76,51.67,51.75,33384.0,43.041,43.1076,43.0326,43.0993,33384.0
2016-01-28 11:25:00,51.74,51.75,51.61,51.61,24089.0,43.0909,43.0993,42.9827,42.9827,24089.0
2016-01-28 11:30:00,51.6,51.63,51.52,51.57,39178.0,42.9743,42.9993,42.9077,42.9494,39178.0
2016-01-28 11:35:00,51.57,51.57,51.51,51.54,20575.0,42.9494,42.9494,42.8994,42.9244,20575.0
2016-01-28 11:40:00,51.54,51.56,51.48,51.51,48968.0,42.9244,42.941,42.8744,42.8994,48968.0
2016-01-28 11:45:00,51.52,51.52,51.42,51.46,37414.0,42.9077,42.9077,42.8244,42.8577,37414.0
2016-01-28 11:50:00,51.46,51.53,51.46,51.5,11752.0,42.8577,42.916,42.8577,42.8911,11752.0
2016-01-28 11:55:00,51.5,51.5,51.43,51.43,27649.0,42.8911,42.8911,42.8328,42.8328,27649.0
2016-01-28 12:00:00,51.42,51.57,51.42,51.57,15028.0,42.8244,42.9494,42.8244,42.9494,15028.0
2016-01-28 12:05:00,51.57,51.6,51.53,51.54,4539.0,42.9494,42.9743,42.916,42.9244,4539.0
2016-01-28 12:10:00,51.55,51.64,51.51,51.61,10742.0,42.9327,43.0077,42.8994,42.9827,10742.0
2016-01-28 12:15:00,51.62,51.62,51.57,51.59,6451.0,42.991,42.991,42.9494,42.966,6451.0
2016-01-28 12:20:00,51.59,51.74,51.59,51.74,7755.0,42.966,43.0909,42.966,43.0909,7755.0
2016-01-28 12:25:00,51.72,51.76,51.69,51.75,9758.0,43.0743,43.1076,43.0493,43.0993,9758.0
2016-01-28 12:30:00,51.76,51.83,51.73,51.83,9116.0,43.1076,43.1659,43.0826,43.1659,9116.0
2016-01-28 12:35:00,51.82,51.86,51.8,51.8,17734.0,43.1576,43.1909,43.1409,43.1409,17734.0
2016-01-28 12:40:00,51.81,51.86,51.81,51.83,6816.0,43.1492,43.1909,43.1492,43.1659,6816.0
2016-01-28 12:45:00,51.83,51.88,51.82,51.83,4800.0,43.1659,43.2075,43.1576,43.1659,4800.0
2016-01-28 12:50:00,51.84,51.86,51.77,51.77,5800.0,43.1742,43.1909,43.1159,43.1159,5800.0
2016-01-28 12:55:00,51.77,51.79,51.73,51.77,10706.0,43.1159,43.1326,43.0826,43.1159,10706.0
2016-01-28 13:00:00,51.77,51.78,51.69,51.74,7500.0,43.1159,43.1243,43.0493,43.0909,7500.0
2016-01-28 13:05:00,51.72,51.79,51.72,51.77,5636.0,43.0743,43.1326,43.0743,43.1159,5636.0
2016-01-28 13:10:00,51.79,51.84,51.77,51.83,5389.0,43.1326,43.1742,43.1159,43.1659,5389.0
2016-01-28 13:15:00,51.83,51.83,51.64,51.64,17128.0,43.1659,43.1659,43.0077,43.0077,17128.0
2016-01-28 13:20:00,51.63,51.64,51.56,51.59,11450.0,42.9993,43.0077,42.941,42.966,11450.0
2016-01-28 13:25:00,51.59,51.7,51.59,51.7,9400.0,42.966,43.0576,42.966,43.0576,9400.0
2016-01-28 13:30:00,51.7,51.77,51.7,51.75,15751.0,43.0576,43.1159,43.0576,43.0993,15751.0
2016-01-28 13:35:00,51.76,51.76,51.72,51.73,7628.0,43.1076,43.1076,43.0743,43.0826,7628.0
2016-01-28 13:40:00,51.74,51.8,51.72,51.75,28245.0,43.0909,43.1409,43.0743,43.0993,28245.0
2016-01-28 13:45:00,51.74,51.77,51.72,51.76,7251.0,43.0909,43.1159,43.0743,43.1076,7251.0
2016-01-28 13:50:00,51.75,51.75,51.71,51.73,10328.0,43.0993,43.0993,43.066,43.0826,10328.0
2016-01-28 13:55:00,51.74,51.78,51.63,51.63,45735.0,43.0909,43.1243,42.9993,42.9993,45735.0
2016-01-28 14:00:00,51.63,51.79,51.62,51.79,12458.0,42.9993,43.1326,42.991,43.1326,12458.0
2016-01-28 14:05:00,51.81,51.83,51.78,51.81,9400.0,43.1492,43.1659,43.1243,43.1492,9400.0
2016-01-28 14:10:00,51.82,51.82,51.77,51.79,64147.0,43.1576,43.1576,43.1159,43.1326,64147.0
2016-01-28 14:15:00,51.79,51.82,51.74,51.74,21927.0,43.1326,43.1576,43.0909,43.0909,21927.0
2016-01-28 14:20:00,51.74,51.79,51.74,51.77,25420.0,43.0909,43.1326,43.0909,43.1159,25420.0
2016-01-28 14:25:00,51.77,51.86,51.75,51.85,29694.0,43.1159,43.1909,43.0993,43.1826,29694.0
2016-01-28 14:30:00,51.86,51.89,51.84,51.85,13495.0,43.1909,43.2159,43.1742,43.1826,13495.0
2016-01-28 14:35:00,51.84,51.84,51.8,51.8,33899.0,43.1742,43.1742,43.1409,43.1409,33899.0
2016-01-28 14:40:00,51.8,51.82,51.72,51.73,31010.0,43.1409,43.1576,43.0743,43.0826,31010.0
2016-01-28 14:45:00,51.74,51.77,51.73,51.74,3009.0,43.0909,43.1159,43.0826,43.0909,3009.0
2016-01-28 14:50:00,51.73,51.75,51.69,51.69,29705.0,43.0826,43.0993,43.0493,43.0493,29705.0
2016-01-28 14:55:00,51.7,51.75,51.7,51.75,27581.0,43.0576,43.0993,43.0576,43.0993,27581.0
2016-01-28 15:00:00,51.75,51.79,51.71,51.72,23825.0,43.0993,43.1326,43.066,43.0743,23825.0
2016-01-28 15:05:00,51.71,51.77,51.71,51.76,39147.0,43.066,43.1159,43.066,43.1076,39147.0
2016-01-28 15:10:00,51.77,51.86,51.77,51.82,15523.0,43.1159,43.1909,43.1159,43.1576,15523.0
2016-01-28 15:15:00,51.83,51.84,51.8,51.81,10437.0,43.1659,43.1742,43.1409,43.1492,10437.0
2016-01-28 15:20:00,51.81,51.82,51.77,51.78,80132.0,43.1492,43.1576,43.1159,43.1243,80132.0
2016-01-28 15:25:00,51.77,51.79,51.74,51.75,11547.0,43.1159,43.1326,43.0909,43.0993,11547.0
2016-01-28 15:30:00,51.74,51.79,51.74,51.77,10903.0,43.0909,43.1326,43.0909,43.1159,10903.0
2016-01-28 15:35:00,51.78,51.86,51.78,51.8,26202.0,43.1243,43.1909,43.1243,43.1409,26202.0
2016-01-28 15:40:00,51.8,51.83,51.71,51.71,20071.0,43.1409,43.1659,43.066,43.066,20071.0
2016-01-28 15:45:00,51.71,51.82,51.69,51.79,80271.0,43.066,43.1576,43.0493,43.1326,80271.0
2016-01-28 15:50:00,51.79,51.8,51.74,51.76,19306.0,43.1326,43.1409,43.0909,43.1076,19306.0
2016-01-28 15:55:00,51.76,51.82,51.75,51.76,58331.0,43.1076,43.1576,43.0993,43.1076,58331.0
2016-01-29 09:30:00,52.02,52.09,51.98,52.02,335658.0,43.3241,43.3824,43.2908,43.3241,335658.0
2016-01-29 09:35:00,52.04,52.17,52.04,52.14,17869.0,43.3408,43.4491,43.3408,43.4241,17869.0
2016-01-29 09:40:00,52.15,52.18,52.11,52.14,46030.0,43.4324,43.4574,43.3991,43.4241,46030.0
2016-01-29 09:45:00,52.15,52.21,52.13,52.21,9191.0,43.4324,43.4824,43.4157,43.4824,9191.0
2016-01-29 09:50:00,52.21,52.3,52.21,52.3,23573.0,43.4824,43.5573,43.4824,43.5573,23573.0
2016-01-29 09:55:00,52.29,52.32,52.26,52.29,20310.0,43.549,43.574,43.524,43.549,20310.0
2016-01-29 10:00:00,52.29,52.33,52.26,52.33,45411.0,43.549,43.5823,43.524,43.5823,45411.0
2016-01-29 10:05:00,52.33,52.34,52.28,52.33,44803.0,43.5823,43.5906,43.5407,43.5823,44803.0
2016-01-29 10:10:00,52.33,52.41,52.33,52.33,59983.0,43.5823,43.6489,43.5823,43.5823,59983.0
2016-01-29 10:15:00,52.33,52.38,52.32,52.36,51491.0,43.5823,43.624,43.574,43.6073,51491.0
2016-01-29 10:20:00,52.36,52.39,52.31,52.31,92645.0,43.6073,43.6323,43.5657,43.5657,92645.0
2016-01-29 10:25:00,52.3,52.32,52.21,52.22,33481.0,43.5573,43.574,43.4824,43.4907,33481.0
2016-01-29 10:30:00,52.22,52.22,52.16,52.16,26120.0,43.4907,43.4907,43.4407,43.4407,26120.0
2016-01-29 10:35:00,52.16,52.22,52.15,52.2,85606.0,43.4407,43.4907,43.4324,43.474,85606.0
2016-01-29 10:40:00,52.2,52.26,52.2,52.23,45550.0,43.474,43.524,43.474,43.499,45550.0
2016-01-29 10:45:00,52.24,52.28,52.21,52.27,35645.0,43.5074,43.5407,43.4824,43.5323,35645.0
2016-01-29 10:50:00,52.26,52.28,52.2,52.21,27182.0,43.524,43.5407,43.474,43.4824,27182.0
2016-01-29 10:55:00,52.21,52.26,52.18,52.21,40503.0,43.4824,43.524,43.4574,43.4824,40503.0
2016-01-29 11:00:00,52.22,52.31,52.21,52.31,52492.0,43.4907,43.5657,43.4824,43.5657,52492.0
2016-01-29 11:05:00,52.33,52.35,52.32,52.33,70591.0,43.5823,43.599,43.574,43.5823,70591.0
2016-01-29 11:10:00,52.33,52.35,52.29,52.31,51186.0,43.5823,43.599,43.549,43.5657,51186.0
2016-01-29 11:15:00,52.3,52.3,52.22,52.22,97634.0,43.5573,43.5573,43.4907,43.4907,97634.0
2016-01-29 11:20:00,52.23,52.29,52.23,52.29,70200.0,43.499,43.549,43.499,43.549,70200.0
2016-01-29 11:25:00,52.29,52.32,52.21,52.28,39914.0,43.549,43.574,43.4824,43.5407,39914.0
2016-01-29 11:30:00,52.29,52.32,52.25,52.32,120245.0,43.549,43.574,43.5157,43.574,120245.0
2016-01-29 11:35:00,52.32,52.33,52.26,52.27,77394.0,43.574,43.5823,43.524,43.5323,77394.0
2016-01-29 11:40:00,52.27,52.29,52.23,52.27,62952.0,43.5323,43.549,43.499,43.5323,62952.0
2016-01-29 11:45:00,52.28,52.33,52.28,52.32,35992.0,43.5407,43.5823,43.5407,43.574,35992.0
2016-01-29 11:50:00,52.33,52.47,52.33,52.44,62100.0,43.5823,43.6989,43.5823,43.6739,62100.0
2016-01-29 11:55:00,52.44,52.47,52.43,52.46,22021.0,43.6739,43.6989,43.6656,43.6906,22021.0
2016-01-29 12:00:00,52.46,52.47,52.42,52.44,59233.0,43.6906,43.6989,43.6573,43.6739,59233.0
2016-01-29 12:05:00,52.45,52.48,52.43,52.46,24746.0,43.6823,43.7072,43.6656,43.6906,24746.0
2016-01-29 12:10:00,52.45,52.5,52.45,52.5,21692.0,43.6823,43.7239,43.6823,43.7239,21692.0
2016-01-29 12:15:00,52.5,52.54,52.5,52.53,70107.0,43.7239,43.7572,43.7239,43.7489,70107.0
2016-01-29 12:20:00,52.54,52.55,52.52,52.54,13600.0,43.7572,43.7655,43.7406,43.7572,13600.0
2016-01-29 12:25:00,52.55,52.57,52.54,52.56,66073.0,43.7655,43.7822,43.7572,43.7739,66073.0
2016-01-29 12:30:00,52.56,52.58,52.52,52.52,122032.0,43.7739,43.7905,43.7406,43.7406,122032.0
2016-01-29 12:35:00,52.53,52.57,52.48,52.57,248164.0,43.7489,43.7822,43.7072,43.7822,248164.0
2016-01-29 12:40:00,52.57,52.58,52.56,52.56,72204.0,43.7822,43.7905,43.7739,43.7739,72204.0
2016-01-29 12:45:00,52.57,52.59,52.56,52.57,24239.0,43.7822,43.7988,43.7739,43.7822,24239.0
2016-01-29 12:50:00,52.56,52.61,52.56,52.6,14957.0,43.7739,43.8155,43.7739,43.8072,14957.0
2016-01-29 12:55:00,52.6,52.62,52.59,52.62,12949.0,43.8072,43.8238,43.7988,43.8238,12949.0
2016-01-29 13:00:00,52.61,52.62,52.56,52.56,23607.0,43.8155,43.8238,43.7739,43.7739,23607.0
2016-01-29 13:05:00,52.57,52.59,52.54,52.54,15662.0,43.7822,43.7988,43.7572,43.7572,15662.0
2016-01-29 13:10:00,52.55,52.59,52.55,52.58,9900.0,43.7655,43.7988,43.7655,43.7905,9900.0
2016-01-29 13:15:00,52.58,52.59,52.55,52.58,29436.0,43.7905,43.7988,43.7655,43.7905,29436.0
2016-01-29 13:20:00,52.59,52.6,52.58,52.6,20772.0,43.7988,43.8072,43.7905,43.8072,20772.0
2016-01-29 13:25:00,52.6,52.6,52.56,52.57,22080.0,43.8072,43.8072,43.7739,43.7822,22080.0
2016-01-29 13:30:00,52.57,52.59,52.55,52.56,27259.0,43.7822,43.7988,43.7655,43.7739,27259.0
2016-01-29 13:35:00,52.57,52.59,52.56,52.57,44836.0,43.7822,43.7988,43.7739,43.7822,44836.0
2016-01-29 13:40:00,52.57,52.66,52.57,52.65,29533.0,43.7822,43.8571,43.7822,43.8488,29533.0
2016-01-29 13:45:00,52.66,52.67,52.64,52.66,170987.0,43.8571,43.8655,43.8405,43.8571,170987.0
2016-01-29 13:50:00,52.66,52.66,52.58,52.6,36401.0,43.8571,43.8571,43.7905,43.8072,36401.0
2016-01-29 13:55:00,52.61,52.63,52.6,52.61,19215.0,43.8155,43.8322,43.8072,43.8155,19215.0
2016-01-29 14:00:00,52.6,52.6,52.53,52.55,222468.0,43.8072,43.8072,43.7489,43.7655,222468.0
2016-01-29 14:05:00,52.55,52.56,52.53,52.54,31273.0,43.7655,43.7739,43.7489,43.7572,31273.0
2016-01-29 14:10:00,52.53,52.54,52.5,52.53,35719.0,43.7489,43.7572,43.7239,43.7489,35719.0
2016-01-29 14:15:00,52.54,52.6,52.54,52.59,21519.0,43.7572,43.8072,43.7572,43.7988,21519.0
2016-01-29 14:20:00,52.59,52.61,52.59,52.6,13536.0,43.7988,43.8155,43.7988,43.8072,13536.0
2016-01-29 14:25:00,52.6,52.66,52.6,52.66,56509.0,43.8072,43.8571,43.8072,43.8571,56509.0
2016-01-29 14:30:00,52.66,52.66,52.63,52.66,24078.0,43.8571,43.8571,43.8322,43.8571,24078.0
2016-01-29 14:35:00,52.66,52.67,52.65,52.66,31007.0,43.8571,43.8655,43.8488,43.8571,31007.0
2016-01-29 14:40:00,52.67,52.69,52.66,52.67,13452.0,43.8655,43.8821,43.8571,43.8655,13452.0
2016-01-29 14:45:00,52.67,52.7,52.66,52.69,22712.0,43.8655,43.8905,43.8571,43.8821,22712.0
2016-01-29 14:50:00,52.69,52.69,52.63,52.64,24860.0,43.8821,43.8821,43.8322,43.8405,24860.0
2016-01-29 14:55:00,52.63,52.63,52.58,52.61,31883.0,43.8322,43.8322,43.7905,43.8155,31883.0
2016-01-29 15:00:00,52.62,52.65,52.6,52.65,37961.0,43.8238,43.8488,43.8072,43.8488,37961.0
2016-01-29 15:05:00,52.65,52.68,52.63,52.68,29873.0,43.8488,43.8738,43.8322,43.8738,29873.0
2016-01-29 15:10:00,52.67,52.7,52.67,52.69,24401.0,43.8655,43.8905,43.8655,43.8821,24401.0
2016-01-29 15:15:00,52.7,52.7,52.65,52.69,24463.0,43.8905,43.8905,43.8488,43.8821,24463.0
2016-01-29 15:20:00,52.69,52.71,52.68,52.71,26054.0,43.8821,43.8988,43.8738,43.8988,26054.0
2016-01-29 15:25:00,52.71,52.77,52.71,52.76,42050.0,43.8988,43.9488,43.8988,43.9404,42050.0
2016-01-29 15:30:00,52.76,52.78,52.73,52.76,43993.0,43.9404,43.9571,43.9154,43.9404,43993.0
2016-01-29 15:35:00,52.75,52.8,52.75,52.75,54947.0,43.9321,43.9737,43.9321,43.9321,54947.0
2016-01-29 15:40:00,52.75,52.8,52.75,52.77,39749.0,43.9321,43.9737,43.9321,43.9488,39749.0
2016-01-29 15:45:00,52.78,52.85,52.78,52.85,80684.0,43.9571,44.0154,43.9571,44.0154,80684.0
2016-01-29 15:50:00,52.85,52.86,52.81,52.83,477103.0,44.0154,44.0237,43.9821,43.9987,477103.0
2016-01-29 15:55:00,52.83,52.87,52.75,52.87,509124.0,43.9987,44.032,43.9321,44.032,509124.0
2016-02-01 09:30:00,52.44,52.47,52.38,52.44,58622.0,43.6739,43.6989,43.624,43.6739,58622.0
2016-02-01 09:35:00,52.39,52.47,52.36,52.45,132895.0,43.6323,43.6989,43.6073,43.6823,132895.0
2016-02-01 09:40:00,52.46,52.5,52.36,52.4,60438.0,43.6906,43.7239,43.6073,43.6406,60438.0
2016-02-01 09:45:00,52.41,52.43,52.32,52.33,16968.0,43.6489,43.6656,43.574,43.5823,16968.0
2016-02-01 09:50:00,52.32,52.38,52.32,52.38,27174.0,43.574,43.624,43.574,43.624,27174.0
2016-02-01 09:55:00,52.37,52.4,52.35,52.39,14100.0,43.6156,43.6406,43.599,43.6323,14100.0
2016-02-01 10:00:00,52.36,52.36,52.25,52.27,75638.0,43.6073,43.6073,43.5157,43.5323,75638.0
2016-02-01 10:05:00,52.26,52.36,52.26,52.36,93152.0,43.524,43.6073,43.524,43.6073,93152.0
2016-02-01 10:10:00,52.36,52.47,52.34,52.45,115421.0,43.6073,43.6989,43.5906,43.6823,115421.0
2016-02-01 10:15:00,52.44,52.51,52.41,52.43,43400.0,43.6739,43.7322,43.6489,43.6656,43400.0
2016-02-01 10:20:00,52.42,52.5,52.41,52.44,56147.0,43.6573,43.7239,43.6489,43.6739,56147.0
2016-02-01 10:25:00,52.41,52.47,52.37,52.42,122504.0,43.6489,43.6989,43.6156,43.6573,122504.0
2016-02-01 10:30:00,52.42,52.46,52.39,52.4,48494.0,43.6573,43.6906,43.6323,43.6406,48494.0
2016-02-01 10:35:00,52.39,52.49,52.39,52.45,26076.0,43.6323,43.7156,43.6323,43.6823,26076.0
2016-02-01 10:40:00,52.45,52.56,52.44,52.56,11550.0,43.6823,43.7739,43.6739,43.7739,11550.0
2016-02-01 10:45:00,52.57,52.58,52.53,52.55,2700.0,43.7822,43.7905,43.7489,43.7655,2700.0
2016-02-01 10:50:00,52.53,52.55,52.5,52.53,44820.0,43.7489,43.7655,43.7239,43.7489,44820.0
2016-02-01 10:55:00,52.53,52.62,52.52,52.59,28955.0,43.7489,43.8238,43.7406,43.7988,28955.0
2016-02-01 11:00:00,52.58,52.58,52.53,52.53,21116.0,43.7905,43.7905,43.7489,43.7489,21116.0
2016-02-01 11:05:00,52.54,52.57,52.52,52.53,12560.0,43.7572,43.7822,43.7406,43.7489,12560.0
2016-02-01 11:10:00,52.52,52.61,52.51,52.6,9104.0,43.7406,43.8155,43.7322,43.8072,9104.0
2016-02-01 11:15:00,52.6,52.63,52.55,52.55,17208.0,43.8072,43.8322,43.7655,43.7655,17208.0
2016-02-01 11:20:00,52.54,52.54,52.48,52.51,9380.0,43.7572,43.7572,43.7072,43.7322,9380.0
2016-02-01 11:25:00,52.5,52.57,52.5,52.57,7427.0,43.7239,43.7822,43.7239,43.7822,7427.0
2016-02-01 11:30:00,52.59,52.6,52.56,52.6,27283.0,43.7988,43.8072,43.7739,43.8072,27283.0
2016-02-01 11:35:00,52.62,52.69,52.62,52.67,31106.0,43.8238,43.8821,43.8238,43.8655,31106.0
2016-02-01 11:40:00,52.67,52.67,52.63,52.65,29273.0,43.8655,43.8655,43.8322,43.8488,29273.0
2016-02-01 11:45:00,52.65,52.68,52.64,52.64,71989.0,43.8488,43.8738,43.8405,43.8405,71989.0
2016-02-01 11:50:00,52.63,52.64,52.6,52.64,12168.0,43.8322,43.8405,43.8072,43.8405,12168.0
2016-02-01 11:55:00,52.64,52.65,52.6,52.63,66845.0,43.8405,43.8488,43.8072,43.8322,66845.0
2016-02-01 12:00:00,52.63,52.65,52.57,52.58,24606.0,43.8322,43.8488,43.7822,43.7905,24606.0
2016-02-01 12:05:00,52.58,52.58,52.51,52.55,37594.0,43.7905,43.7905,43.7322,43.7655,37594.0
2016-02-01 12:10:00,52.55,52.58,52.55,52.57,7225.0,43.7655,43.7905,43.7655,43.7822,7225.0
2016-02-01 12:15:00,52.58,52.59,52.54,52.56,8923.0,43.7905,43.7988,43.7572,43.7739,8923.0
2016-02-01 12:20:00,52.56,52.56,52.49,52.5,8775.0,43.7739,43.7739,43.7156,43.7239,8775.0
2016-02-01 12:25:00,52.51,52.51,52.48,52.49,28337.0,43.7322,43.7322,43.7072,43.7156,28337.0
2016-02-01 12:30:00,52.5,52.51,52.49,52.49,11222.0,43.7239,43.7322,43.7156,43.7156,11222.0
2016-02-01 12:35:00,52.49,52.49,52.47,52.49,15000.0,43.7156,43.7156,43.6989,43.7156,15000.0
2016-02-01 12:40:00,52.49,52.52,52.48,52.5,15600.0,43.7156,43.7406,43.7072,43.7239,15600.0
2016-02-01 12:45:00,52.48,52.53,52.46,52.52,42740.0,43.7072,43.7489,43.6906,43.7406,42740.0
2016-02-01 12:50:00,52.5,52.5,52.44,52.44,9192.0,43.7239,43.7239,43.6739,43.6739,9192.0
2016-02-01 12:55:00,52.45,52.46,52.44,52.46,10728.0,43.6823,43.6906,43.6739,43.6906,10728.0
2016-02-01 13:00:00,52.47,52.56,52.46,52.56,17196.0,43.6989,43.7739,43.6906,43.7739,17196.0
2016-02-01 13:05:00,52.55,52.55,52.47,52.48,9647.0,43.7655,43.7655,43.6989,43.7072,9647.0
2016-02-01 13:10:00,52.47,52.51,52.45,52.49,14077.0,43.6989,43.7322,43.6823,43.7156,14077.0
2016-02-01 13:15:00,52.5,52.51,52.46,52.49,18193.0,43.7239,43.7322,43.6906,43.7156,18193.0
2016-02-01 13:20:00,52.49,52.56,52.49,52.54,56020.0,43.7156,43.7739,43.7156,43.7572,56020.0
2016-02-01 13:25:00,52.55,52.62,52.55,52.61,76523.0,43.7655,43.8238,43.7655,43.8155,76523.0
2016-02-01 13:30:00,52.61,52.61,52.57,52.57,7565.0,43.8155,43.8155,43.7822,43.7822,7565.0
2016-02-01 13:35:00,52.57,52.58,52.56,52.57,2930.0,43.7822,43.7905,43.7739,43.7822,2930.0
2016-02-01 13:40:00,52.57,52.59,52.54,52.54,10007.0,43.7822,43.7988,43.7572,43.7572,10007.0
2016-02-01 13:45:00,52.54,52.63,52.53,52.62,18731.0,43.7572,43.8322,43.7489,43.8238,18731.0
2016-02-01 13:50:00,52.61,52.61,52.56,52.56,6700.0,43.8155,43.8155,43.7739,43.7739,6700.0
2016-02-01 13:55:00,52.56,52.64,52.56,52.63,11722.0,43.7739,43.8405,43.7739,43.8322,11722.0
2016-02-01 14:00:00,52.63,52.67,52.63,52.64,7723.0,43.8322,43.8655,43.8322,43.8405,7723.0
2016-02-01 14:05:00,52.64,52.64,52.58,52.58,13857.0,43.8405,43.8405,43.7905,43.7905,13857.0
2016-02-01 14:10:00,52.58,52.6,52.56,52.57,12513.0,43.7905,43.8072,43.7739,43.7822,12513.0
2016-02-01 14:15:00,52.58,52.63,52.56,52.63,20708.0,43.7905,43.8322,43.7739,43.8322,20708.0
2016-02-01 14:20:00,52.63,52.66,52.63,52.66,9344.0,43.8322,43.8571,43.8322,43.8571,9344.0
2016-02-01 14:25:00,52.66,52.69,52.64,52.69,135776.0,43.8571,43.8821,43.8405,43.8821,135776.0
2016-02-01 14:30:00,52.7,52.72,52.68,52.7,17702.0,43.8905,43.9071,43.8738,43.8905,17702.0
2016-02-01 14:35:00,52.71,52.73,52.68,52.72,41896.0,43.8988,43.9154,43.8738,43.9071,41896.0
2016-02-01 14:40:00,52.72,52.78,52.71,52.76,74260.0,43.9071,43.9571,43.8988,43.9404,74260.0
2016-02-01 14:45:00,52.77,52.77,52.68,52.71,78395.0,43.9488,43.9488,43.8738,43.8988,78395.0
2016-02-01 14:50:00,52.72,52.72,52.69,52.7,17139.0,43.9071,43.9071,43.8821,43.8905,17139.0
2016-02-01 14:55:00,52.71,52.8,52.71,52.79,9574.0,43.8988,43.9737,43.8988,43.9654,9574.0
2016-02-01 15:00:00,52.78,52.81,52.76,52.77,46582.0,43.9571,43.9821,43.9404,43.9488,46582.0
2016-02-01 15:05:00,52.77,52.79,52.74,52.77,33972.0,43.9488,43.9654,43.9238,43.9488,33972.0
2016-02-01 15:10:00,52.77,52.79,52.72,52.77,74315.0,43.9488,43.9654,43.9071,43.9488,74315.0
2016-02-01 15:15:00,52.77,52.89,52.76,52.88,74374.0,43.9488,44.0487,43.9404,44.0404,74374.0
2016-02-01 15:20:00,52.88,52.94,52.88,52.93,59543.0,44.0404,44.0903,44.0404,44.082,59543.0
2016-02-01 15:25:00,52.94,52.95,52.91,52.94,104215.0,44.0903,44.0987,44.0654,44.0903,104215.0
2016-02-01 15:30:00,52.94,52.95,52.92,52.93,66292.0,44.0903,44.0987,44.0737,44.082,66292.0
2016-02-01 15:35:00,52.94,52.97,52.87,52.88,70520.0,44.0903,44.1153,44.032,44.0404,70520.0
2016-02-01 15:40:00,52.88,52.96,52.88,52.95,59247.0,44.0404,44.107,44.0404,44.0987,59247.0
2016-02-01 15:45:00,52.96,52.96,52.89,52.9,88579.0,44.107,44.107,44.0487,44.057,88579.0
2016-02-01 15:50:00,52.89,52.91,52.82,52.82,173179.0,44.0487,44.0654,43.9904,43.9904,173179.0
2016-02-01 15:55:00,52.82,52.85,52.75,52.76,232036.0,43.9904,44.0154,43.9321,43.9404,232036.0
2016-02-02 09:30:00,52.15,52.18,52.06,52.12,26017.0,43.4324,43.4574,43.3574,43.4074,26017.0
2016-02-02 09:35:00,52.08,52.08,51.97,52.0,25664.0,43.3741,43.3741,43.2825,43.3075,25664.0
2016-02-02 09:40:00,51.98,52.0,51.94,51.97,8196.0,43.2908,43.3075,43.2575,43.2825,8196.0
2016-02-02 09:45:00,51.96,52.0,51.94,51.94,22802.0,43.2742,43.3075,43.2575,43.2575,22802.0
2016-02-02 09:50:00,51.89,51.9,51.85,51.89,25672.0,43.2159,43.2242,43.1826,43.2159,25672.0
2016-02-02 09:55:00,51.87,51.96,51.85,51.93,19075.0,43.1992,43.2742,43.1826,43.2492,19075.0
2016-02-02 10:00:00,51.92,51.98,51.89,51.97,34990.0,43.2408,43.2908,43.2159,43.2825,34990.0
2016-02-02 10:05:00,51.96,52.02,51.94,52.0,28253.0,43.2742,43.3241,43.2575,43.3075,28253.0
2016-02-02 10:10:00,52.0,52.0,51.9,51.91,21792.0,43.3075,43.3075,43.2242,43.2325,21792.0
2016-02-02 10:15:00,51.9,51.92,51.87,51.88,17002.0,43.2242,43.2408,43.1992,43.2075,17002.0
2016-02-02 10:20:00,51.87,51.88,51.82,51.82,15526.0,43.1992,43.2075,43.1576,43.1576,15526.0
2016-02-02 10:25:00,51.81,51.89,51.79,51.87,20193.0,43.1492,43.2159,43.1326,43.1992,20193.0
2016-02-02 10:30:00,51.84,51.91,51.83,51.85,31263.0,43.1742,43.2325,43.1659,43.1826,31263.0
2016-02-02 10:35:00,51.85,51.93,51.82,51.92,26468.0,43.1826,43.2492,43.1576,43.2408,26468.0
2016-02-02 10:40:00,51.91,51.93,51.87,51.92,62149.0,43.2325,43.2492,43.1992,43.2408,62149.0
2016-02-02 10:45:00,51.92,51.94,51.85,51.87,20994.0,43.2408,43.2575,43.1826,43.1992,20994.0
2016-02-02 10:50:00,51.88,51.89,51.8,51.81,14429.0,43.2075,43.2159,43.1409,43.1492,14429.0
2016-02-02 10:55:00,51.83,51.87,51.82,51.83,29544.0,43.1659,43.1992,43.1576,43.1659,29544.0
2016-02-02 11:00:00,51.83,51.85,51.8,51.81,33114.0,43.1659,43.1826,43.1409,43.1492,33114.0
2016-02-02 11:05:00,51.81,51.88,51.81,51.88,21961.0,43.1492,43.2075,43.1492,43.2075,21961.0
2016-02-02 11:10:00,51.87,51.96,51.84,51.96,35101.0,43.1992,43.2742,43.1742,43.2742,35101.0
2016-02-02 11:15:00,51.96,51.99,51.93,51.94,88320.0,43.2742,43.2991,43.2492,43.2575,88320.0
2016-02-02 11:20:00,51.94,51.96,51.92,51.94,31222.0,43.2575,43.2742,43.2408,43.2575,31222.0
2016-02-02 11:25:00,51.95,51.96,51.89,51.94,35570.0,43.2658,43.2742,43.2159,43.2575,35570.0
2016-02-02 11:30:00,51.93,52.01,51.92,51.98,70417.0,43.2492,43.3158,43.2408,43.2908,70417.0
2016-02-02 11:35:00,51.98,52.01,51.95,52.0,35781.0,43.2908,43.3158,43.2658,43.3075,35781.0
2016-02-02 11:40:00,52.0,52.01,51.93,51.93,21688.0,43.3075,43.3158,43.2492,43.2492,21688.0
2016-02-02 11:45:00,51.94,51.94,51.87,51.88,18068.0,43.2575,43.2575,43.1992,43.2075,18068.0
2016-02-02 11:50:00,51.88,51.91,51.86,51.89,9189.0,43.2075,43.2325,43.1909,43.2159,9189.0
2016-02-02 11:55:00,51.89,51.89,51.85,51.85,6433.0,43.2159,43.2159,43.1826,43.1826,6433.0
2016-02-02 12:00:00,51.83,51.85,51.75,51.76,15100.0,43.1659,43.1826,43.0993,43.1076,15100.0
2016-02-02 12:05:00,51.74,51.76,51.71,51.73,120901.0,43.0909,43.1076,43.066,43.0826,120901.0
2016-02-02 12:10:00,51.72,51.75,51.68,51.7,42167.0,43.0743,43.0993,43.041,43.0576,42167.0
2016-02-02 12:15:00,51.69,51.73,51.66,51.72,48562.0,43.0493,43.0826,43.0243,43.0743,48562.0
2016-02-02 12:20:00,51.71,51.76,51.7,51.76,24504.0,43.066,43.1076,43.0576,43.1076,24504.0
2016-02-02 12:25:00,51.76,51.76,51.71,51.74,38512.0,43.1076,43.1076,43.066,43.0909,38512.0
2016-02-02 12:30:00,51.75,51.76,51.72,51.74,12800.0,43.0993,43.1076,43.0743,43.0909,12800.0
2016-02-02 12:35:00,51.74,51.8,51.73,51.8,3500.0,43.0909,43.1409,43.0826,43.1409,3500.0
2016-02-02 12:40:00,51.8,51.84,51.78,51.82,119203.0,43.1409,43.1742,43.1243,43.1576,119203.0
2016-02-02 12:45:00,51.83,51.85,51.82,51.82,31124.0,43.1659,43.1826,43.1576,43.1576,31124.0
2016-02-02 12:50:00,51.81,51.82,51.79,51.8,52426.0,43.1492,43.1576,43.1326,43.1409,52426.0
2016-02-02 12:55:00,51.79,51.81,51.75,51.81,119000.0,43.1326,43.1492,43.0993,43.1492,119000.0
2016-02-02 13:00:00,51.8,51.81,51.75,51.79,77113.0,43.1409,43.1492,43.0993,43.1326,77113.0
2016-02-02 13:05:00,51.78,51.79,51.71,51.73,33019.0,43.1243,43.1326,43.066,43.0826,33019.0
2016-02-02 13:10:00,51.73,51.78,51.73,51.77,7430.0,43.0826,43.1243,43.0826,43.1159,7430.0
2016-02-02 13:15:00,51.77,51.78,51.74,51.78,9576.0,43.1159,43.1243,43.0909,43.1243,9576.0
2016-02-02 13:20:00,51.77,51.77,51.73,51.76,10071.0,43.1159,43.1159,43.0826,43.1076,10071.0
2016-02-02 13:25:00,51.76,51.84,51.76,51.83,34918.0,43.1076,43.1742,43.1076,43.1659,34918.0
2016-02-02 13:30:00,51.82,51.82,51.76,51.8,12995.0,43.1576,43.1576,43.1076,43.1409,12995.0
2016-02-02 13:35:00,51.78,51.78,51.72,51.72,8285.0,43.1243,43.1243,43.0743,43.0743,8285.0
2016-02-02 13:40:00,51.71,51.74,51.68,51.73,15897.0,43.066,43.0909,43.041,43.0826,15897.0
2016-02-02 13:45:00,51.72,51.72,51.68,51.69,9751.0,43.0743,43.0743,43.041,43.0493,9751.0
2016-02-02 13:50:00,51.69,51.7,51.63,51.65,22310.0,43.0493,43.0576,42.9993,43.016,22310.0
2016-02-02 13:55:00,51.66,51.68,51.62,51.63,33505.0,43.0243,43.041,42.991,42.9993,33505.0
2016-02-02 14:00:00,51.63,51.68,51.62,51.64,19091.0,42.9993,43.041,42.991,43.0077,19091.0
2016-02-02 14:05:00,51.65,51.68,51.64,51.64,13072.0,43.016,43.041,43.0077,43.0077,13072.0
2016-02-02 14:10:00,51.63,51.66,51.6,51.65,21881.0,42.9993,43.0243,42.9743,43.016,21881.0
2016-02-02 14:15:00,51.64,51.7,51.64,51.67,10272.0,43.0077,43.0576,43.0077,43.0326,10272.0
2016-02-02 14:20:00,51.65,51.67,51.57,51.6,26951.0,43.016,43.0326,42.9494,42.9743,26951.0
2016-02-02 14:25:00,51.59,51.62,51.56,51.57,47995.0,42.966,42.991,42.941,42.9494,47995.0
2016-02-02 14:30:00,51.58,51.61,51.56,51.61,18333.0,42.9577,42.9827,42.941,42.9827,18333.0
2016-02-02 14:35:00,51.62,51.68,51.6,51.66,32379.0,42.991,43.041,42.9743,43.0243,32379.0
2016-02-02 14:40:00,51.66,51.7,51.64,51.69,9701.0,43.0243,43.0576,43.0077,43.0493,9701.0
2016-02-02 14:45:00,51.67,51.69,51.64,51.69,45568.0,43.0326,43.0493,43.0077,43.0493,45568.0
2016-02-02 14:50:00,51.7,51.74,51.64,51.64,27292.0,43.0576,43.0909,43.0077,43.0077,27292.0
2016-02-02 14:55:00,51.63,51.65,51.57,51.58,47669.0,42.9993,43.016,42.9494,42.9577,47669.0
2016-02-02 15:00:00,51.58,51.6,51.54,51.56,55434.0,42.9577,42.9743,42.9244,42.941,55434.0
2016-02-02 15:05:00,51.57,51.59,51.52,51.52,25026.0,42.9494,42.966,42.9077,42.9077,25026.0
2016-02-02 15:10:00,51.51,51.53,51.48,51.53,14556.0,42.8994,42.916,42.8744,42.916,14556.0
2016-02-02 15:15:00,51.53,51.61,51.53,51.58,28282.0,42.916,42.9827,42.916,42.9577,28282.0
2016-02-02 15:20:00,51.59,51.59,51.5,51.55,143037.0,42.966,42.966,42.8911,42.9327,143037.0
2016-02-02 15:25:00,51.55,51.61,51.52,51.58,45569.0,42.9327,42.9827,42.9077,42.9577,45569.0
2016-02-02 15:30:00,51.58,51.66,51.58,51.63,91737.0,42.9577,43.0243,42.9577,42.9993,91737.0
2016-02-02 15:35:00,51.63,51.68,51.59,51.64,45983.0,42.9993,43.041,42.966,43.0077,45983.0
2016-02-02 15:40:00,51.65,51.7,51.63,51.66,22794.0,43.016,43.0576,42.9993,43.0243,22794.0
2016-02-02 15:45:00,51.65,51.67,51.59,51.67,36101.0,43.016,43.0326,42.966,43.0326,36101.0
2016-02-02 15:50:00,51.66,51.67,51.61,51.66,37543.0,43.0243,43.0326,42.9827,43.0243,37543.0
2016-02-02 15:55:00,51.67,51.69,51.61,51.64,77118.0,43.0326,43.0493,42.9827,43.0077,77118.0
2016-02-03 09:30:00,52.02,52.03,51.9,51.9,44566.0,43.3241,43.3325,43.2242,43.2242,44566.0
2016-02-03 09:35:00,51.89,51.89,51.81,51.85,25184.0,43.2159,43.2159,43.1492,43.1826,25184.0
2016-02-03 09:40:00,51.85,51.87,51.76,51.77,37223.0,43.1826,43.1992,43.1076,43.1159,37223.0
2016-02-03 09:45:00,51.76,51.77,51.69,51.76,42529.0,43.1076,43.1159,43.0493,43.1076,42529.0
2016-02-03 09:50:00,51.77,51.82,51.65,51.67,36525.0,43.1159,43.1576,43.016,43.0326,36525.0
2016-02-03 09:55:00,51.66,51.74,51.63,51.67,45039.0,43.0243,43.0909,42.9993,43.0326,45039.0
2016-02-03 10:00:00,51.67,51.67,51.44,51.47,63821.0,43.0326,43.0326,42.8411,42.8661,63821.0
2016-02-03 10:05:00,51.47,51.51,51.3,51.3,177071.0,42.8661,42.8994,42.7245,42.7245,177071.0
2016-02-03 10:10:00,51.31,51.32,51.15,51.17,82354.0,42.7328,42.7411,42.5996,42.6162,82354.0
2016-02-03 10:15:00,51.18,51.26,51.16,51.23,31072.0,42.6245,42.6912,42.6079,42.6662,31072.0
2016-02-03 10:20:00,51.24,51.25,51.16,51.21,16640.0,42.6745,42.6828,42.6079,42.6495,16640.0
2016-02-03 10:25:00,51.21,51.22,51.09,51.12,36961.0,42.6495,42.6579,42.5496,42.5746,36961.0
2016-02-03 10:30:00,51.1,51.1,50.97,51.03,50769.0,42.5579,42.5579,42.4497,42.4996,50769.0
2016-02-03 10:35:00,51.01,51.04,50.9,51.04,70052.0,42.483,42.508,42.3914,42.508,70052.0
2016-02-03 10:40:00,51.04,51.14,51.04,51.13,24619.0,42.508,42.5912,42.508,42.5829,24619.0
2016-02-03 10:45:00,51.13,51.25,51.1,51.16,216390.0,42.5829,42.6828,42.5579,42.6079,216390.0
2016-02-03 10:50:00,51.16,51.26,51.14,51.26,532684.0,42.6079,42.6912,42.5912,42.6912,532684.0
2016-02-03 10:55:00,51.26,51.41,51.25,51.36,32086.0,42.6912,42.8161,42.6828,42.7745,32086.0
2016-02-03 11:00:00,51.38,51.38,51.22,51.22,35811.0,42.7911,42.7911,42.6579,42.6579,35811.0
2016-02-03 11:05:00,51.23,51.25,51.12,51.19,41114.0,42.6662,42.6828,42.5746,42.6329,41114.0
2016-02-03 11:10:00,51.19,51.27,51.12,51.27,60796.0,42.6329,42.6995,42.5746,42.6995,60796.0
2016-02-03 11:15:00,51.27,51.4,51.22,51.4,24401.0,42.6995,42.8078,42.6579,42.8078,24401.0
2016-02-03 11:20:00,51.38,51.46,51.35,51.39,39577.0,42.7911,42.8577,42.7661,42.7994,39577.0
2016-02-03 11:25:00,51.39,51.5,51.35,51.44,21626.0,42.7994,42.8911,42.7661,42.8411,21626.0
2016-02-03 11:30:00,51.44,51.48,51.36,51.38,46156.0,42.8411,42.8744,42.7745,42.7911,46156.0
2016-02-03 11:35:00,51.36,51.52,51.33,51.51,22673.0,42.7745,42.9077,42.7495,42.8994,22673.0
2016-02-03 11:40:00,51.52,51.62,51.52,51.58,71629.0,42.9077,42.991,42.9077,42.9577,71629.0
2016-02-03 11:45:00,51.59,51.62,51.55,51.55,23413.0,42.966,42.991,42.9327,42.9327,23413.0
2016-02-03 11:50:00,51.56,51.6,51.4,51.45,36100.0,42.941,42.9743,42.8078,42.8494,36100.0
2016-02-03 11:55:00,51.46,51.49,51.43,51.48,58253.0,42.8577,42.8827,42.8328,42.8744,58253.0
2016-02-03 12:00:00,51.51,51.58,51.49,51.55,16825.0,42.8994,42.9577,42.8827,42.9327,16825.0
2016-02-03 12:05:00,51.54,51.55,51.45,51.5,23063.0,42.9244,42.9327,42.8494,42.8911,23063.0
2016-02-03 12:10:00,51.51,51.51,51.39,51.43,57907.0,42.8994,42.8994,42.7994,42.8328,57907.0
2016-02-03 12:15:00,51.43,51.5,51.43,51.43,24450.0,42.8328,42.8911,42.8328,42.8328,24450.0
2016-02-03 12:20:00,51.42,51.55,51.42,51.51,7475.0,42.8244,42.9327,42.8244,42.8994,7475.0
2016-02-03 12:25:00,51.51,51.53,51.44,51.48,24570.0,42.8994,42.916,42.8411,42.8744,24570.0
2016-02-03 12:30:00,51.47,51.47,51.34,51.35,47105.0,42.8661,42.8661,42.7578,42.7661,47105.0
2016-02-03 12:35:00,51.35,51.42,51.35,51.39,24450.0,42.7661,42.8244,42.7661,42.7994,24450.0
2016-02-03 12:40:00,51.38,51.4,51.32,51.33,32660.0,42.7911,42.8078,42.7411,42.7495,32660.0
2016-02-03 12:45:00,51.32,51.41,51.32,51.41,12820.0,42.7411,42.8161,42.7411,42.8161,12820.0
2016-02-03 12:50:00,51.42,51.45,51.37,51.44,14379.0,42.8244,42.8494,42.7828,42.8411,14379.0
2016-02-03 12:55:00,51.47,51.53,51.47,51.51,30265.0,42.8661,42.916,42.8661,42.8994,30265.0
2016-02-03 13:00:00,51.51,51.58,51.51,51.53,23439.0,42.8994,42.9577,42.8994,42.916,23439.0
2016-02-03 13:05:00,51.51,51.56,51.48,51.48,51334.0,42.8994,42.941,42.8744,42.8744,51334.0
2016-02-03 13:10:00,51.48,51.51,51.46,51.46,16735.0,42.8744,42.8994,42.8577,42.8577,16735.0
2016-02-03 13:15:00,51.47,51.5,51.44,51.45,35851.0,42.8661,42.8911,42.8411,42.8494,35851.0
2016-02-03 13:20:00,51.46,51.46,51.4,51.46,15909.0,42.8577,42.8577,42.8078,42.8577,15909.0
2016-02-03 13:25:00,51.46,51.48,51.43,51.44,5831.0,42.8577,42.8744,42.8328,42.8411,5831.0
2016-02-03 13:30:00,51.43,51.43,51.37,51.37,18234.0,42.8328,42.8328,42.7828,42.7828,18234.0
2016-02-03 13:35:00,51.36,51.37,51.28,51.29,49562.0,42.7745,42.7828,42.7078,42.7162,49562.0
2016-02-03 13:40:00,51.28,51.37,51.28,51.36,21921.0,42.7078,42.7828,42.7078,42.7745,21921.0
2016-02-03 13:45:00,51.37,51.39,51.35,51.36,11553.0,42.7828,42.7994,42.7661,42.7745,11553.0
2016-02-03 13:50:00,51.37,51.39,51.32,51.33,19599.0,42.7828,42.7994,42.7411,42.7495,19599.0
2016-02-03 13:55:00,51.32,51.37,51.28,51.28,27826.0,42.7411,42.7828,42.7078,42.7078,27826.0
2016-02-03 14:00:00,51.28,51.38,51.28,51.36,16137.0,42.7078,42.7911,42.7078,42.7745,16137.0
2016-02-03 14:05:00,51.36,51.48,51.35,51.44,19245.0,42.7745,42.8744,42.7661,42.8411,19245.0
2016-02-03 14:10:00,51.44,51.56,51.44,51.51,26117.0,42.8411,42.941,42.8411,42.8994,26117.0
2016-02-03 14:15:00,51.52,51.55,51.45,51.46,10561.0,42.9077,42.9327,42.8494,42.8577,10561.0
2016-02-03 14:20:00,51.47,51.78,51.47,51.78,38643.0,42.8661,43.1243,42.8661,43.1243,38643.0
2016-02-03 14:25:00,51.79,51.93,51.77,51.86,49196.0,43.1326,43.2492,43.1159,43.1909,49196.0
2016-02-03 14:30:00,51.85,51.9,51.81,51.86,20779.0,43.1826,43.2242,43.1492,43.1909,20779.0
2016-02-03 14:35:00,51.86,51.9,51.79,51.82,19750.0,43.1909,43.2242,43.1326,43.1576,19750.0
2016-02-03 14:40:00,51.83,51.95,51.81,51.94,20806.0,43.1659,43.2658,43.1492,43.2575,20806.0
2016-02-03 14:45:00,51.98,52.04,51.97,52.0,18532.0,43.2908,43.3408,43.2825,43.3075,18532.0
2016-02-03 14:50:00,52.0,52.0,51.88,51.91,36336.0,43.3075,43.3075,43.2075,43.2325,36336.0
2016-02-03 14:55:00,51.91,52.06,51.91,52.05,65793.0,43.2325,43.3574,43.2325,43.3491,65793.0
2016-02-03 15:00:00,52.05,52.07,51.97,51.99,26310.0,43.3491,43.3658,43.2825,43.2991,26310.0
2016-02-03 15:05:00,51.99,52.1,51.99,52.08,27618.0,43.2991,43.3908,43.2991,43.3741,27618.0
2016-02-03 15:10:00,52.08,52.15,52.06,52.09,37089.0,43.3741,43.4324,43.3574,43.3824,37089.0
2016-02-03 15:15:00,52.09,52.09,51.99,52.05,27423.0,43.3824,43.3824,43.2991,43.3491,27423.0
2016-02-03 15:20:00,52.04,52.06,51.96,51.99,26569.0,43.3408,43.3574,43.2742,43.2991,26569.0
2016-02-03 15:25:00,52.0,52.03,51.89,51.9,9969.0,43.3075,43.3325,43.2159,43.2242,9969.0
2016-02-03 15:30:00,51.89,51.96,51.89,51.94,89784.0,43.2159,43.2742,43.2159,43.2575,89784.0
2016-02-03 15:35:00,51.95,51.96,51.82,51.86,54493.0,43.2658,43.2742,43.1576,43.1909,54493.0
2016-02-03 15:40:00,51.86,51.99,51.82,51.99,32494.0,43.1909,43.2991,43.1576,43.2991,32494.0
2016-02-03 15:45:00,51.97,52.0,51.92,51.97,21415.0,43.2825,43.3075,43.2408,43.2825,21415.0
2016-02-03 15:50:00,51.96,52.04,51.95,52.03,31715.0,43.2742,43.3408,43.2658,43.3325,31715.0
2016-02-03 15:55:00,52.03,52.05,51.96,52.05,101495.0,43.3325,43.3491,43.2742,43.3491,101495.0
2016-02-04 09:30:00,51.95,52.12,51.95,52.09,114100.0,43.2658,43.4074,43.2658,43.3824,114100.0
2016-02-04 09:35:00,52.04,52.11,51.88,51.95,34959.0,43.3408,43.3991,43.2075,43.2658,34959.0
2016-02-04 09:40:00,51.98,52.02,51.85,51.86,24350.0,43.2908,43.3241,43.1826,43.1909,24350.0
2016-02-04 09:45:00,51.86,52.03,51.82,51.99,54158.0,43.1909,43.3325,43.1576,43.2991,54158.0
2016-02-04 09:50:00,52.0,52.12,52.0,52.1,87232.0,43.3075,43.4074,43.3075,43.3908,87232.0
2016-02-04 09:55:00,52.1,52.13,52.02,52.09,48506.0,43.3908,43.4157,43.3241,43.3824,48506.0
2016-02-04 10:00:00,52.1,52.11,51.9,51.93,54991.0,43.3908,43.3991,43.2242,43.2492,54991.0
2016-02-04 10:05:00,51.94,52.14,51.94,52.13,30195.0,43.2575,43.4241,43.2575,43.4157,30195.0
2016-02-04 10:10:00,52.14,52.3,52.08,52.29,32478.0,43.4241,43.5573,43.3741,43.549,32478.0
2016-02-04 10:15:00,52.28,52.38,52.24,52.38,60066.0,43.5407,43.624,43.5074,43.624,60066.0
2016-02-04 10:20:00,52.38,52.39,52.32,52.34,60588.0,43.624,43.6323,43.574,43.5906,60588.0
2016-02-04 10:25:00,52.33,52.4,52.33,52.37,20897.0,43.5823,43.6406,43.5823,43.6156,20897.0
2016-02-04 10:30:00,52.39,52.5,52.34,52.5,63030.0,43.6323,43.7239,43.5906,43.7239,63030.0
2016-02-04 10:35:00,52.49,52.52,52.45,52.47,105413.0,43.7156,43.7406,43.6823,43.6989,105413.0
2016-02-04 10:40:00,52.47,52.48,52.42,52.42,27921.0,43.6989,43.7072,43.6573,43.6573,27921.0
2016-02-04 10:45:00,52.42,52.44,52.38,52.44,10118.0,43.6573,43.6739,43.624,43.6739,10118.0
2016-02-04 10:50:00,52.45,52.47,52.43,52.47,10101.0,43.6823,43.6989,43.6656,43.6989,10101.0
2016-02-04 10:55:00,52.49,52.51,52.44,52.5,26655.0,43.7156,43.7322,43.6739,43.7239,26655.0
2016-02-04 11:00:00,52.5,52.51,52.35,52.35,20336.0,43.7239,43.7322,43.599,43.599,20336.0
2016-02-04 11:05:00,52.35,52.35,52.29,52.3,52718.0,43.599,43.599,43.549,43.5573,52718.0
2016-02-04 11:10:00,52.29,52.32,52.22,52.24,13877.0,43.549,43.574,43.4907,43.5074,13877.0
2016-02-04 11:15:00,52.24,52.26,52.08,52.08,135120.0,43.5074,43.524,43.3741,43.3741,135120.0
2016-02-04 11:20:00,52.08,52.19,52.08,52.17,33353.0,43.3741,43.4657,43.3741,43.4491,33353.0
2016-02-04 11:25:00,52.17,52.2,52.13,52.13,12550.0,43.4491,43.474,43.4157,43.4157,12550.0
2016-02-04 11:30:00,52.13,52.13,52.04,52.1,29055.0,43.4157,43.4157,43.3408,43.3908,29055.0
2016-02-04 11:35:00,52.09,52.15,52.09,52.11,19732.0,43.3824,43.4324,43.3824,43.3991,19732.0
2016-02-04 11:40:00,52.12,52.16,52.02,52.05,40723.0,43.4074,43.4407,43.3241,43.3491,40723.0
2016-02-04 11:45:00,52.05,52.06,51.91,52.0,53496.0,43.3491,43.3574,43.2325,43.3075,53496.0
2016-02-04 11:50:00,52.0,52.08,51.99,52.06,41346.0,43.3075,43.3741,43.2991,43.3574,41346.0
2016-02-04 11:55:00,52.05,52.09,51.98,51.98,14614.0,43.3491,43.3824,43.2908,43.2908,14614.0
2016-02-04 12:00:00,52.0,52.09,51.96,52.08,24673.0,43.3075,43.3824,43.2742,43.3741,24673.0
2016-02-04 12:05:00,52.08,52.21,52.05,52.2,17407.0,43.3741,43.4824,43.3491,43.474,17407.0
2016-02-04 12:10:00,52.2,52.27,52.14,52.17,11013.0,43.474,43.5323,43.4241,43.4491,11013.0
2016-02-04 12:15:00,52.18,52.22,52.15,52.2,9032.0,43.4574,43.4907,43.4324,43.474,9032.0
2016-02-04 12:20:00,52.2,52.22,52.14,52.14,16988.0,43.474,43.4907,43.4241,43.4241,16988.0
2016-02-04 12:25:00,52.14,52.16,52.08,52.13,10015.0,43.4241,43.4407,43.3741,43.4157,10015.0
2016-02-04 12:30:00,52.12,52.12,52.05,52.07,10220.0,43.4074,43.4074,43.3491,43.3658,10220.0
2016-02-04 12:35:00,52.1,52.21,52.09,52.2,12724.0,43.3908,43.4824,43.3824,43.474,12724.0
2016-02-04 12:40:00,52.23,52.28,52.17,52.21,17311.0,43.499,43.5407,43.4491,43.4824,17311.0
2016-02-04 12:45:00,52.21,52.21,52.15,52.17,4254.0,43.4824,43.4824,43.4324,43.4491,4254.0
2016-02-04 12:50:00,52.21,52.22,52.14,52.16,7640.0,43.4824,43.4907,43.4241,43.4407,7640.0
2016-02-04 12:55:00,52.16,52.2,52.14,52.14,18369.0,43.4407,43.474,43.4241,43.4241,18369.0
2016-02-04 13:00:00,52.13,52.23,52.13,52.21,15171.0,43.4157,43.499,43.4157,43.4824,15171.0
2016-02-04 13:05:00,52.21,52.25,52.19,52.25,15719.0,43.4824,43.5157,43.4657,43.5157,15719.0
2016-02-04 13:10:00,52.25,52.32,52.24,52.25,13206.0,43.5157,43.574,43.5074,43.5157,13206.0
2016-02-04 13:15:00,52.25,52.29,52.23,52.23,12115.0,43.5157,43.549,43.499,43.499,12115.0
2016-02-04 13:20:00,52.22,52.29,52.21,52.21,52005.0,43.4907,43.549,43.4824,43.4824,52005.0
2016-02-04 13:25:00,52.21,52.26,52.21,52.23,10913.0,43.4824,43.524,43.4824,43.499,10913.0
2016-02-04 13:30:00,52.23,52.28,52.23,52.26,19862.0,43.499,43.5407,43.499,43.524,19862.0
2016-02-04 13:35:00,52.26,52.31,52.22,52.24,26806.0,43.524,43.5657,43.4907,43.5074,26806.0
2016-02-04 13:40:00,52.24,52.24,52.15,52.16,13621.0,43.5074,43.5074,43.4324,43.4407,13621.0
2016-02-04 13:45:00,52.14,52.14,52.05,52.05,18775.0,43.4241,43.4241,43.3491,43.3491,18775.0
2016-02-04 13:50:00,52.06,52.09,52.04,52.08,9532.0,43.3574,43.3824,43.3408,43.3741,9532.0
2016-02-04 13:55:00,52.06,52.1,52.04,52.09,20795.0,43.3574,43.3908,43.3408,43.3824,20795.0
2016-02-04 14:00:00,52.1,52.1,52.0,52.0,23173.0,43.3908,43.3908,43.3075,43.3075,23173.0
2016-02-04 14:05:00,52.0,52.03,51.96,51.99,20902.0,43.3075,43.3325,43.2742,43.2991,20902.0
2016-02-04 14:10:00,51.98,52.07,51.97,52.06,17719.0,43.2908,43.3658,43.2825,43.3574,17719.0
2016-02-04 14:15:00,52.05,52.11,52.04,52.09,23646.0,43.3491,43.3991,43.3408,43.3824,23646.0
2016-02-04 14:20:00,52.09,52.1,52.04,52.05,14167.0,43.3824,43.3908,43.3408,43.3491,14167.0
2016-02-04 14:25:00,52.07,52.09,51.99,52.0,15833.0,43.3658,43.3824,43.2991,43.3075,15833.0
2016-02-04 14:30:00,51.98,52.05,51.98,52.01,20587.0,43.2908,43.3491,43.2908,43.3158,20587.0
2016-02-04 14:35:00,52.02,52.05,51.93,51.94,29864.0,43.3241,43.3491,43.2492,43.2575,29864.0
2016-02-04 14:40:00,51.93,52.0,51.93,51.97,6747.0,43.2492,43.3075,43.2492,43.2825,6747.0
2016-02-04 14:45:00,51.97,52.01,51.95,52.01,17068.0,43.2825,43.3158,43.2658,43.3158,17068.0
2016-02-04 14:50:00,52.01,52.01,51.93,51.93,56767.0,43.3158,43.3158,43.2492,43.2492,56767.0
2016-02-04 14:55:00,51.93,52.09,51.93,52.09,21322.0,43.2492,43.3824,43.2492,43.3824,21322.0
2016-02-04 15:00:00,52.09,52.09,52.04,52.05,19341.0,43.3824,43.3824,43.3408,43.3491,19341.0
2016-02-04 15:05:00,52.03,52.04,51.97,52.02,51788.0,43.3325,43.3408,43.2825,43.3241,51788.0
2016-02-04 15:10:00,52.01,52.11,51.99,52.11,48895.0,43.3158,43.3991,43.2991,43.3991,48895.0
2016-02-04 15:15:00,52.11,52.16,52.04,52.05,92170.0,43.3991,43.4407,43.3408,43.3491,92170.0
2016-02-04 15:20:00,52.05,52.13,52.05,52.12,51597.0,43.3491,43.4157,43.3491,43.4074,51597.0
2016-02-04 15:25:00,52.12,52.12,52.05,52.06,29502.0,43.4074,43.4074,43.3491,43.3574,29502.0
2016-02-04 15:30:00,52.07,52.1,52.01,52.03,45621.0,43.3658,43.3908,43.3158,43.3325,45621.0
2016-02-04 15:35:00,52.03,52.12,52.02,52.11,54613.0,43.3325,43.4074,43.3241,43.3991,54613.0
2016-02-04 15:40:00,52.11,52.18,52.08,52.17,104258.0,43.3991,43.4574,43.3741,43.4491,104258.0
2016-02-04 15:45:00,52.17,52.17,52.13,52.13,29772.0,43.4491,43.4491,43.4157,43.4157,29772.0
2016-02-04 15:50:00,52.14,52.17,52.12,52.17,13000.0,43.4241,43.4491,43.4074,43.4491,13000.0
2016-02-04 15:55:00,52.18,52.22,52.17,52.19,56705.0,43.4574,43.4907,43.4491,43.4657,56705.0
2016-02-05 09:30:00,52.04,52.07,51.95,51.97,18119.0,43.3408,43.3658,43.2658,43.2825,18119.0
2016-02-05 09:35:00,51.96,52.02,51.89,52.01,35150.0,43.2742,43.3241,43.2159,43.3158,35150.0
2016-02-05 09:40:00,52.01,52.01,51.87,51.93,144800.0,43.3158,43.3158,43.1992,43.2492,144800.0
2016-02-05 09:45:00,51.9,51.91,51.77,51.8,12586.0,43.2242,43.2325,43.1159,43.1409,12586.0
2016-02-05 09:50:00,51.79,51.87,51.76,51.84,243726.0,43.1326,43.1992,43.1076,43.1742,243726.0
2016-02-05 09:55:00,51.83,51.93,51.82,51.82,71877.0,43.1659,43.2492,43.1576,43.1576,71877.0
2016-02-05 10:00:00,51.82,51.93,51.82,51.92,18821.0,43.1576,43.2492,43.1576,43.2408,18821.0
2016-02-05 10:05:00,51.93,51.93,51.81,51.81,17400.0,43.2492,43.2492,43.1492,43.1492,17400.0
2016-02-05 10:10:00,51.81,51.91,51.8,51.83,20500.0,43.1492,43.2325,43.1409,43.1659,20500.0
2016-02-05 10:15:00,51.84,51.88,51.81,51.84,25106.0,43.1742,43.2075,43.1492,43.1742,25106.0
2016-02-05 10:20:00,51.83,51.89,51.71,51.72,67821.0,43.1659,43.2159,43.066,43.0743,67821.0
2016-02-05 10:25:00,51.71,51.74,51.59,51.63,77232.0,43.066,43.0909,42.966,42.9993,77232.0
2016-02-05 10:30:00,51.62,51.66,51.59,51.65,42200.0,42.991,43.0243,42.966,43.016,42200.0
2016-02-05 10:35:00,51.66,51.76,51.66,51.69,44451.0,43.0243,43.1076,43.0243,43.0493,44451.0
2016-02-05 10:40:00,51.7,51.8,51.67,51.75,46804.0,43.0576,43.1409,43.0326,43.0993,46804.0
2016-02-05 10:45:00,51.75,51.75,51.67,51.69,42626.0,43.0993,43.0993,43.0326,43.0493,42626.0
2016-02-05 10:50:00,51.69,51.7,51.62,51.65,49945.0,43.0493,43.0576,42.991,43.016,49945.0
2016-02-05 10:55:00,51.64,51.71,51.56,51.57,19895.0,43.0077,43.066,42.941,42.9494,19895.0
2016-02-05 11:00:00,51.58,51.61,51.52,51.54,44252.0,42.9577,42.9827,42.9077,42.9244,44252.0
2016-02-05 11:05:00,51.53,51.53,51.48,51.5,16244.0,42.916,42.916,42.8744,42.8911,16244.0
2016-02-05 11:10:00,51.49,51.56,51.46,51.53,22182.0,42.8827,42.941,42.8577,42.916,22182.0
2016-02-05 11:15:00,51.53,51.55,51.44,51.45,17185.0,42.916,42.9327,42.8411,42.8494,17185.0
2016-02-05 11:20:00,51.47,51.5,51.39,51.4,20800.0,42.8661,42.8911,42.7994,42.8078,20800.0
2016-02-05 11:25:00,51.39,51.43,51.32,51.43,21400.0,42.7994,42.8328,42.7411,42.8328,21400.0
2016-02-05 11:30:00,51.43,51.47,51.39,51.46,32151.0,42.8328,42.8661,42.7994,42.8577,32151.0
2016-02-05 11:35:00,51.45,51.47,51.37,51.43,28403.0,42.8494,42.8661,42.7828,42.8328,28403.0
2016-02-05 11:40:00,51.43,51.5,51.36,51.39,27664.0,42.8328,42.8911,42.7745,42.7994,27664.0
2016-02-05 11:45:00,51.39,51.44,51.35,51.43,17600.0,42.7994,42.8411,42.7661,42.8328,17600.0
2016-02-05 11:50:00,51.45,51.51,51.45,51.51,16850.0,42.8494,42.8994,42.8494,42.8994,16850.0
2016-02-05 11:55:00,51.52,51.52,51.44,51.51,34009.0,42.9077,42.9077,42.8411,42.8994,34009.0
2016-02-05 12:00:00,51.51,51.57,51.5,51.52,57675.0,42.8994,42.9494,42.8911,42.9077,57675.0
2016-02-05 12:05:00,51.52,51.56,51.45,51.48,29756.0,42.9077,42.941,42.8494,42.8744,29756.0
2016-02-05 12:10:00,51.47,51.49,51.4,51.45,11400.0,42.8661,42.8827,42.8078,42.8494,11400.0
2016-02-05 12:15:00,51.45,51.51,51.42,51.5,14700.0,42.8494,42.8994,42.8244,42.8911,14700.0
2016-02-05 12:20:00,51.49,51.55,51.49,51.54,33879.0,42.8827,42.9327,42.8827,42.9244,33879.0
2016-02-05 12:25:00,51.54,51.57,51.49,51.52,16258.0,42.9244,42.9494,42.8827,42.9077,16258.0
2016-02-05 12:30:00,51.53,51.55,51.51,51.52,10600.0,42.916,42.9327,42.8994,42.9077,10600.0
2016-02-05 12:35:00,51.52,51.61,51.51,51.58,13740.0,42.9077,42.9827,42.8994,42.9577,13740.0
2016-02-05 12:40:00,51.57,51.58,51.51,51.53,25347.0,42.9494,42.9577,42.8994,42.916,25347.0
2016-02-05 12:45:00,51.53,51.56,51.52,51.53,7928.0,42.916,42.941,42.9077,42.916,7928.0
2016-02-05 12:50:00,51.52,51.54,51.46,51.46,16967.0,42.9077,42.9244,42.8577,42.8577,16967.0
2016-02-05 12:55:00,51.46,51.47,51.39,51.45,61887.0,42.8577,42.8661,42.7994,42.8494,61887.0
2016-02-05 13:00:00,51.45,51.5,51.45,51.46,102652.0,42.8494,42.8911,42.8494,42.8577,102652.0
2016-02-05 13:05:00,51.47,51.53,51.46,51.51,20047.0,42.8661,42.916,42.8577,42.8994,20047.0
2016-02-05 13:10:00,51.53,51.53,51.45,51.45,18304.0,42.916,42.916,42.8494,42.8494,18304.0
2016-02-05 13:15:00,51.45,51.49,51.43,51.48,12548.0,42.8494,42.8827,42.8328,42.8744,12548.0
2016-02-05 13:20:00,51.48,51.53,51.45,51.53,13646.0,42.8744,42.916,42.8494,42.916,13646.0
2016-02-05 13:25:00,51.53,51.55,51.52,51.53,14823.0,42.916,42.9327,42.9077,42.916,14823.0
2016-02-05 13:30:00,51.52,51.52,51.47,51.5,21800.0,42.9077,42.9077,42.8661,42.8911,21800.0
2016-02-05 13:35:00,51.49,51.5,51.42,51.42,26382.0,42.8827,42.8911,42.8244,42.8244,26382.0
2016-02-05 13:40:00,51.41,51.43,51.37,51.4,17140.0,42.8161,42.8328,42.7828,42.8078,17140.0
2016-02-05 13:45:00,51.41,51.42,51.3,51.32,105169.0,42.8161,42.8244,42.7245,42.7411,105169.0
2016-02-05 13:50:00,51.32,51.36,51.29,51.36,16051.0,42.7411,42.7745,42.7162,42.7745,16051.0
2016-02-05 13:55:00,51.35,51.4,51.35,51.37,20198.0,42.7661,42.8078,42.7661,42.7828,20198.0
2016-02-05 14:00:00,51.37,51.41,51.33,51.36,11872.0,42.7828,42.8161,42.7495,42.7745,11872.0
2016-02-05 14:05:00,51.37,51.38,51.31,51.35,24317.0,42.7828,42.7911,42.7328,42.7661,24317.0
2016-02-05 14:10:00,51.35,51.35,51.26,51.26,28265.0,42.7661,42.7661,42.6912,42.6912,28265.0
2016-02-05 14:15:00,51.27,51.28,51.21,51.27,61427.0,42.6995,42.7078,42.6495,42.6995,61427.0
2016-02-05 14:20:00,51.27,51.33,51.24,51.32,89918.0,42.6995,42.7495,42.6745,42.7411,89918.0
2016-02-05 14:25:00,51.31,51.31,51.24,51.24,11324.0,42.7328,42.7328,42.6745,42.6745,11324.0
2016-02-05 14:30:00,51.24,51.33,51.24,51.31,11828.0,42.6745,42.7495,42.6745,42.7328,11828.0
2016-02-05 14:35:00,51.31,51.36,51.3,51.34,8300.0,42.7328,42.7745,42.7245,42.7578,8300.0
2016-02-05 14:40:00,51.34,51.34,51.25,51.26,11085.0,42.7578,42.7578,42.6828,42.6912,11085.0
2016-02-05 14:45:00,51.27,51.32,51.24,51.32,40882.0,42.6995,42.7411,42.6745,42.7411,40882.0
2016-02-05 14:50:00,51.31,51.31,51.25,51.25,22900.0,42.7328,42.7328,42.6828,42.6828,22900.0
2016-02-05 14:55:00,51.25,51.3,51.23,51.25,26343.0,42.6828,42.7245,42.6662,42.6828,26343.0
2016-02-05 15:00:00,51.24,51.24,51.15,51.16,49915.0,42.6745,42.6745,42.5996,42.6079,49915.0
2016-02-05 15:05:00,51.17,51.21,51.17,51.21,17050.0,42.6162,42.6495,42.6162,42.6495,17050.0
2016-02-05 15:10:00,51.2,51.22,51.2,51.21,63329.0,42.6412,42.6579,42.6412,42.6495,63329.0
2016-02-05 15:15:00,51.2,51.34,51.19,51.33,26939.0,42.6412,42.7578,42.6329,42.7495,26939.0
2016-02-05 15:20:00,51.33,51.35,51.3,51.33,12764.0,42.7495,42.7661,42.7245,42.7495,12764.0
2016-02-05 15:25:00,51.3,51.32,51.28,51.3,22835.0,42.7245,42.7411,42.7078,42.7245,22835.0
2016-02-05 15:30:00,51.3,51.31,51.25,51.3,30891.0,42.7245,42.7328,42.6828,42.7245,30891.0
2016-02-05 15:35:00,51.3,51.32,51.22,51.23,23565.0,42.7245,42.7411,42.6579,42.6662,23565.0
2016-02-05 15:40:00,51.22,51.28,51.18,51.26,30268.0,42.6579,42.7078,42.6245,42.6912,30268.0
2016-02-05 15:45:00,51.27,51.31,51.23,51.25,38700.0,42.6995,42.7328,42.6662,42.6828,38700.0
2016-02-05 15:50:00,51.25,51.27,51.19,51.19,86765.0,42.6828,42.6995,42.6329,42.6329,86765.0
2016-02-05 15:55:00,51.2,51.34,51.2,51.34,116314.0,42.6412,42.7578,42.6412,42.7578,116314.0
2016-02-08 09:30:00,50.75,50.75,50.5,50.51,44310.0,42.2664,42.2664,42.0582,42.0665,44310.0
2016-02-08 09:35:00,50.48,50.48,50.38,50.39,22282.0,42.0416,42.0416,41.9583,41.9666,22282.0
2016-02-08 09:40:00,50.43,50.59,50.43,50.58,27111.0,41.9999,42.1332,41.9999,42.1248,27111.0
2016-02-08 09:45:00,50.58,50.61,50.46,50.49,119513.0,42.1248,42.1498,42.0249,42.0499,119513.0
2016-02-08 09:50:00,50.48,50.49,50.3,50.36,110542.0,42.0416,42.0499,41.8917,41.9416,110542.0
2016-02-08 09:55:00,50.35,50.44,50.32,50.38,51428.0,41.9333,42.0083,41.9083,41.9583,51428.0
2016-02-08 10:00:00,50.35,50.47,50.34,50.47,38998.0,41.9333,42.0332,41.925,42.0332,38998.0
2016-02-08 10:05:00,50.47,50.47,50.3,50.3,13784.0,42.0332,42.0332,41.8917,41.8917,13784.0
2016-02-08 10:10:00,50.28,50.33,50.27,50.31,10462.0,41.875,41.9166,41.8667,41.9,10462.0
2016-02-08 10:15:00,50.34,50.35,50.21,50.25,27835.0,41.925,41.9333,41.8167,41.85,27835.0
2016-02-08 10:20:00,50.24,50.28,50.19,50.27,35141.0,41.8417,41.875,41.8,41.8667,35141.0
2016-02-08 10:25:00,50.27,50.31,50.19,50.23,86029.0,41.8667,41.9,41.8,41.8334,86029.0
2016-02-08 10:30:00,50.23,50.43,50.22,50.41,36110.0,41.8334,41.9999,41.825,41.9833,36110.0
2016-02-08 10:35:00,50.4,50.42,50.32,50.41,32944.0,41.9749,41.9916,41.9083,41.9833,32944.0
2016-02-08 10:40:00,50.41,50.41,50.26,50.37,22866.0,41.9833,41.9833,41.8583,41.95,22866.0
2016-02-08 10:45:00,50.38,50.41,50.27,50.32,32585.0,41.9583,41.9833,41.8667,41.9083,32585.0
2016-02-08 10:50:00,50.32,50.36,50.27,50.3,56462.0,41.9083,41.9416,41.8667,41.8917,56462.0
2016-02-08 10:55:00,50.3,50.31,50.22,50.23,30064.0,41.8917,41.9,41.825,41.8334,30064.0
2016-02-08 11:00:00,50.24,50.29,50.15,50.19,33363.0,41.8417,41.8833,41.7667,41.8,33363.0
2016-02-08 11:05:00,50.18,50.22,50.12,50.13,40564.0,41.7917,41.825,41.7417,41.7501,40564.0
2016-02-08 11:10:00,50.14,50.17,50.05,50.1,41554.0,41.7584,41.7834,41.6834,41.7251,41554.0
2016-02-08 11:15:00,50.09,50.2,50.07,50.19,28070.0,41.7168,41.8084,41.7001,41.8,28070.0
2016-02-08 11:20:00,50.18,50.23,50.18,50.21,29903.0,41.7917,41.8334,41.7917,41.8167,29903.0
2016-02-08 11:25:00,50.2,50.26,50.16,50.26,11658.0,41.8084,41.8583,41.7751,41.8583,11658.0
2016-02-08 11:30:00,50.25,50.25,50.18,50.22,24480.0,41.85,41.85,41.7917,41.825,24480.0
2016-02-08 11:35:00,50.23,50.24,50.17,50.18,15398.0,41.8334,41.8417,41.7834,41.7917,15398.0
2016-02-08 11:40:00,50.17,50.24,50.13,50.13,28623.0,41.7834,41.8417,41.7501,41.7501,28623.0
2016-02-08 11:45:00,50.12,50.14,50.06,50.12,66057.0,41.7417,41.7584,41.6918,41.7417,66057.0
2016-02-08 11:50:00,50.11,50.17,50.09,50.13,34595.0,41.7334,41.7834,41.7168,41.7501,34595.0
2016-02-08 11:55:00,50.13,50.24,50.12,50.24,64418.0,41.7501,41.8417,41.7417,41.8417,64418.0
2016-02-08 12:00:00,50.25,50.29,50.24,50.24,15602.0,41.85,41.8833,41.8417,41.8417,15602.0
2016-02-08 12:05:00,50.24,50.3,50.24,50.29,14623.0,41.8417,41.8917,41.8417,41.8833,14623.0
2016-02-08 12:10:00,50.27,50.27,50.23,50.27,12500.0,41.8667,41.8667,41.8334,41.8667,12500.0
2016-02-08 12:15:00,50.28,50.35,50.24,50.3,31209.0,41.875,41.9333,41.8417,41.8917,31209.0
2016-02-08 12:20:00,50.32,50.37,50.3,50.37,29064.0,41.9083,41.95,41.8917,41.95,29064.0
2016-02-08 12:25:00,50.35,50.37,50.33,50.33,49542.0,41.9333,41.95,41.9166,41.9166,49542.0
2016-02-08 12:30:00,50.34,50.39,50.32,50.32,68842.0,41.925,41.9666,41.9083,41.9083,68842.0
2016-02-08 12:35:00,50.33,50.34,50.27,50.27,9900.0,41.9166,41.925,41.8667,41.8667,9900.0
2016-02-08 12:40:00,50.27,50.32,50.27,50.3,7859.0,41.8667,41.9083,41.8667,41.8917,7859.0
2016-02-08 12:45:00,50.31,50.31,50.26,50.29,13800.0,41.9,41.9,41.8583,41.8833,13800.0
2016-02-08 12:50:00,50.3,50.31,50.28,50.28,5700.0,41.8917,41.9,41.875,41.875,5700.0
2016-02-08 12:55:00,50.27,50.28,50.23,50.24,13130.0,41.8667,41.875,41.8334,41.8417,13130.0
2016-02-08 13:00:00,50.25,50.25,50.18,50.18,26776.0,41.85,41.85,41.7917,41.7917,26776.0
2016-02-08 13:05:00,50.17,50.2,50.15,50.19,14790.0,41.7834,41.8084,41.7667,41.8,14790.0
2016-02-08 13:10:00,50.2,50.2,50.16,50.17,8441.0,41.8084,41.8084,41.7751,41.7834,8441.0
2016-02-08 13:15:00,50.16,50.17,50.12,50.13,28707.0,41.7751,41.7834,41.7417,41.7501,28707.0
2016-02-08 13:20:00,50.12,50.14,50.08,50.09,56410.0,41.7417,41.7584,41.7084,41.7168,56410.0
2016-02-08 13:25:00,50.09,50.12,50.05,50.12,17652.0,41.7168,41.7417,41.6834,41.7417,17652.0
2016-02-08 13:30:00,50.12,50.17,50.1,50.16,13593.0,41.7417,41.7834,41.7251,41.7751,13593.0
2016-02-08 13:35:00,50.15,50.15,50.12,50.12,11533.0,41.7667,41.7667,41.7417,41.7417,11533.0
2016-02-08 13:40:00,50.11,50.11,50.03,50.03,24157.0,41.7334,41.7334,41.6668,41.6668,24157.0
2016-02-08 13:45:00,50.03,50.05,49.99,50.01,12852.0,41.6668,41.6834,41.6335,41.6501,12852.0
2016-02-08 13:50:00,50.01,50.03,49.96,49.99,5777.0,41.6501,41.6668,41.6085,41.6335,5777.0
2016-02-08 13:55:00,49.99,50.0,49.97,49.97,13749.0,41.6335,41.6418,41.6168,41.6168,13749.0
2016-02-08 14:00:00,49.99,50.07,49.99,50.07,18577.0,41.6335,41.7001,41.6335,41.7001,18577.0
2016-02-08 14:05:00,50.07,50.08,50.03,50.06,7580.0,41.7001,41.7084,41.6668,41.6918,7580.0
2016-02-08 14:10:00,50.06,50.06,49.96,49.97,20111.0,41.6918,41.6918,41.6085,41.6168,20111.0
2016-02-08 14:15:00,49.97,50.0,49.93,49.96,14636.0,41.6168,41.6418,41.5835,41.6085,14636.0
2016-02-08 14:20:00,49.96,50.02,49.96,49.99,16482.0,41.6085,41.6585,41.6085,41.6335,16482.0
2016-02-08 14:25:00,49.99,50.05,49.98,50.0,7802.0,41.6335,41.6834,41.6251,41.6418,7802.0
2016-02-08 14:30:00,49.98,49.98,49.91,49.94,18011.0,41.6251,41.6251,41.5668,41.5918,18011.0
2016-02-08 14:35:00,49.95,49.99,49.95,49.98,10016.0,41.6002,41.6335,41.6002,41.6251,10016.0
2016-02-08 14:40:00,49.98,50.07,49.96,50.06,20362.0,41.6251,41.7001,41.6085,41.6918,20362.0
2016-02-08 14:45:00,50.07,50.13,50.07,50.07,20949.0,41.7001,41.7501,41.7001,41.7001,20949.0
2016-02-08 14:50:00,50.06,50.08,50.02,50.05,21814.0,41.6918,41.7084,41.6585,41.6834,21814.0
2016-02-08 14:55:00,50.06,50.08,50.03,50.04,16000.0,41.6918,41.7084,41.6668,41.6751,16000.0
2016-02-08 15:00:00,50.04,50.09,50.03,50.08,19420.0,41.6751,41.7168,41.6668,41.7084,19420.0
2016-02-08 15:05:00,50.07,50.12,50.06,50.07,18781.0,41.7001,41.7417,41.6918,41.7001,18781.0
2016-02-08 15:10:00,50.07,50.21,50.07,50.21,37837.0,41.7001,41.8167,41.7001,41.8167,37837.0
2016-02-08 15:15:00,50.22,50.32,50.2,50.29,52669.0,41.825,41.9083,41.8084,41.8833,52669.0
2016-02-08 15:20:00,50.29,50.33,50.25,50.3,35454.0,41.8833,41.9166,41.85,41.8917,35454.0
2016-02-08 15:25:00,50.29,50.31,50.24,50.27,23819.0,41.8833,41.9,41.8417,41.8667,23819.0
2016-02-08 15:30:00,50.28,50.45,50.28,50.45,37570.0,41.875,42.0166,41.875,42.0166,37570.0
2016-02-08 15:35:00,50.45,50.45,50.35,50.39,23918.0,42.0166,42.0166,41.9333,41.9666,23918.0
2016-02-08 15:40:00,50.4,50.52,50.4,50.52,107709.0,41.9749,42.0749,41.9749,42.0749,107709.0
2016-02-08 15:45:00,50.52,50.67,50.51,50.57,63433.0,42.0749,42.1998,42.0665,42.1165,63433.0
2016-02-08 15:50:00,50.55,50.57,50.47,50.47,47079.0,42.0999,42.1165,42.0332,42.0332,47079.0
2016-02-08 15:55:00,50.47,50.51,50.41,50.48,93493.0,42.0332,42.0665,41.9833,42.0416,93493.0
2016-02-09 09:30:00,49.75,49.83,49.47,49.81,37617.0,41.4336,41.5002,41.2004,41.4836,37617.0
2016-02-09 09:35:00,49.81,50.05,49.8,50.05,25489.0,41.4836,41.6834,41.4752,41.6834,25489.0
2016-02-09 09:40:00,50.04,50.11,49.95,50.11,39538.0,41.6751,41.7334,41.6002,41.7334,39538.0
2016-02-09 09:45:00,50.12,50.29,50.11,50.28,46760.0,41.7417,41.8833,41.7334,41.875,46760.0
2016-02-09 09:50:00,50.28,50.35,50.24,50.33,47294.0,41.875,41.9333,41.8417,41.9166,47294.0
2016-02-09 09:55:00,50.31,50.31,50.2,50.21,16390.0,41.9,41.9,41.8084,41.8167,16390.0
2016-02-09 10:00:00,50.19,50.38,50.19,50.37,29760.0,41.8,41.9583,41.8,41.95,29760.0
2016-02-09 10:05:00,50.38,50.46,50.28,50.41,58311.0,41.9583,42.0249,41.875,41.9833,58311.0
2016-02-09 10:10:00,50.4,50.4,50.31,50.34,30538.0,41.9749,41.9749,41.9,41.925,30538.0
2016-02-09 10:15:00,50.33,50.35,50.2,50.25,30954.0,41.9166,41.9333,41.8084,41.85,30954.0
2016-02-09 10:20:00,50.23,50.29,50.19,50.29,117033.0,41.8334,41.8833,41.8,41.8833,117033.0
2016-02-09 10:25:00,50.27,50.28,50.18,50.2,19836.0,41.8667,41.875,41.7917,41.8084,19836.0
2016-02-09 10:30:00,50.19,50.19,50.08,50.1,22559.0,41.8,41.8,41.7084,41.7251,22559.0
2016-02-09 10:35:00,50.09,50.12,50.05,50.08,39831.0,41.7168,41.7417,41.6834,41.7084,39831.0
2016-02-09 10:40:00,50.07,50.07,49.98,49.98,31092.0,41.7001,41.7001,41.6251,41.6251,31092.0
2016-02-09 10:45:00,49.98,50.07,49.98,50.04,49698.0,41.6251,41.7001,41.6251,41.6751,49698.0
2016-02-09 10:50:00,50.04,50.05,49.9,49.9,43031.0,41.6751,41.6834,41.5585,41.5585,43031.0
2016-02-09 10:55:00,49.91,49.94,49.89,49.91,11743.0,41.5668,41.5918,41.5502,41.5668,11743.0
2016-02-09 11:00:00,49.89,50.04,49.88,49.98,35676.0,41.5502,41.6751,41.5419,41.6251,35676.0
2016-02-09 11:05:00,49.98,50.08,49.96,50.08,15002.0,41.6251,41.7084,41.6085,41.7084,15002.0
2016-02-09 11:10:00,50.09,50.23,50.08,50.18,63763.0,41.7168,41.8334,41.7084,41.7917,63763.0
2016-02-09 11:15:00,50.17,50.2,50.07,50.1,36576.0,41.7834,41.8084,41.7001,41.7251,36576.0
2016-02-09 11:20:00,50.11,50.27,50.11,50.27,33841.0,41.7334,41.8667,41.7334,41.8667,33841.0
2016-02-09 11:25:00,50.26,50.3,50.21,50.26,35934.0,41.8583,41.8917,41.8167,41.8583,35934.0
2016-02-09 11:30:00,50.24,50.28,50.17,50.18,41365.0,41.8417,41.875,41.7834,41.7917,41365.0
2016-02-09 11:35:00,50.18,50.18,50.05,50.08,33960.0,41.7917,41.7917,41.6834,41.7084,33960.0
2016-02-09 11:40:00,50.07,50.2,50.07,50.18,22834.0,41.7001,41.8084,41.7001,41.7917,22834.0
2016-02-09 11:45:00,50.18,50.2,50.1,50.1,17075.0,41.7917,41.8084,41.7251,41.7251,17075.0
2016-02-09 11:50:00,50.1,50.11,49.99,49.99,21566.0,41.7251,41.7334,41.6335,41.6335,21566.0
2016-02-09 11:55:00,49.99,50.03,49.98,49.99,20753.0,41.6335,41.6668,41.6251,41.6335,20753.0
2016-02-09 12:00:00,50.0,50.05,49.96,50.03,10423.0,41.6418,41.6834,41.6085,41.6668,10423.0
2016-02-09 12:05:00,50.0,50.11,49.99,50.1,25854.0,41.6418,41.7334,41.6335,41.7251,25854.0
2016-02-09 12:10:00,50.09,50.1,50.0,50.0,20312.0,41.7168,41.7251,41.6418,41.6418,20312.0
2016-02-09 12:15:00,50.0,50.02,49.95,49.96,23305.0,41.6418,41.6585,41.6002,41.6085,23305.0
2016-02-09 12:20:00,49.96,49.99,49.93,49.97,13666.0,41.6085,41.6335,41.5835,41.6168,13666.0
2016-02-09 12:25:00,49.98,50.08,49.94,50.01,14870.0,41.6251,41.7084,41.5918,41.6501,14870.0
2016-02-09 12:30:00,50.0,50.04,49.96,50.01,23185.0,41.6418,41.6751,41.6085,41.6501,23185.0
2016-02-09 12:35:00,50.02,50.09,50.01,50.01,17543.0,41.6585,41.7168,41.6501,41.6501,17543.0
2016-02-09 12:40:00,50.01,50.04,49.96,50.03,34521.0,41.6501,41.6751,41.6085,41.6668,34521.0
2016-02-09 12:45:00,50.01,50.01,49.93,49.93,26180.0,41.6501,41.6501,41.5835,41.5835,26180.0
2016-02-09 12:50:00,49.94,50.0,49.92,49.99,25255.0,41.5918,41.6418,41.5752,41.6335,25255.0
2016-02-09 12:55:00,49.98,49.98,49.94,49.96,7500.0,41.6251,41.6251,41.5918,41.6085,7500.0
2016-02-09 13:00:00,49.96,49.99,49.91,49.91,29903.0,41.6085,41.6335,41.5668,41.5668,29903.0
2016-02-09 13:05:00,49.9,49.92,49.85,49.85,11548.0,41.5585,41.5752,41.5169,41.5169,11548.0
2016-02-09 13:10:00,49.84,49.84,49.75,49.75,57640.0,41.5085,41.5085,41.4336,41.4336,57640.0
2016-02-09 13:15:00,49.75,49.77,49.74,49.77,12300.0,41.4336,41.4503,41.4253,41.4503,12300.0
2016-02-09 13:20:00,49.78,49.85,49.75,49.82,16947.0,41.4586,41.5169,41.4336,41.4919,16947.0
2016-02-09 13:25:00,49.83,49.84,49.81,49.82,13486.0,41.5002,41.5085,41.4836,41.4919,13486.0
2016-02-09 13:30:00,49.82,49.94,49.82,49.9,73776.0,41.4919,41.5918,41.4919,41.5585,73776.0
2016-02-09 13:35:00,49.9,49.9,49.77,49.78,32266.0,41.5585,41.5585,41.4503,41.4586,32266.0
2016-02-09 13:40:00,49.78,49.86,49.77,49.86,63557.0,41.4586,41.5252,41.4503,41.5252,63557.0
2016-02-09 13:45:00,49.88,49.92,49.82,49.83,51425.0,41.5419,41.5752,41.4919,41.5002,51425.0
2016-02-09 13:50:00,49.82,49.89,49.8,49.89,32316.0,41.4919,41.5502,41.4752,41.5502,32316.0
2016-02-09 13:55:00,49.89,49.96,49.88,49.91,67322.0,41.5502,41.6085,41.5419,41.5668,67322.0
2016-02-09 14:00:00,49.92,49.98,49.92,49.94,6000.0,41.5752,41.6251,41.5752,41.5918,6000.0
2016-02-09 14:05:00,49.94,50.16,49.93,50.13,85387.0,41.5918,41.7751,41.5835,41.7501,85387.0
2016-02-09 14:10:00,50.14,50.15,50.04,50.05,33324.0,41.7584,41.7667,41.6751,41.6834,33324.0
2016-02-09 14:15:00,50.05,50.11,50.05,50.06,24602.0,41.6834,41.7334,41.6834,41.6918,24602.0
2016-02-09 14:20:00,50.07,50.1,49.99,50.01,19734.0,41.7001,41.7251,41.6335,41.6501,19734.0
2016-02-09 14:25:00,50.01,50.02,49.95,49.98,42836.0,41.6501,41.6585,41.6002,41.6251,42836.0
2016-02-09 14:30:00,50.0,50.1,50.0,50.08,85118.0,41.6418,41.7251,41.6418,41.7084,85118.0
2016-02-09 14:35:00,50.08,50.21,50.08,50.19,43817.0,41.7084,41.8167,41.7084,41.8,43817.0
2016-02-09 14:40:00,50.19,50.3,50.14,50.29,55032.0,41.8,41.8917,41.7584,41.8833,55032.0
2016-02-09 14:45:00,50.29,50.29,50.14,50.15,40209.0,41.8833,41.8833,41.7584,41.7667,40209.0
2016-02-09 14:50:00,50.14,50.25,50.14,50.25,13200.0,41.7584,41.85,41.7584,41.85,13200.0
2016-02-09 14:55:00,50.25,50.27,50.19,50.26,25264.0,41.85,41.8667,41.8,41.8583,25264.0
2016-02-09 15:00:00,50.27,50.37,50.25,50.37,29195.0,41.8667,41.95,41.85,41.95,29195.0
2016-02-09 15:05:00,50.35,50.53,50.33,50.44,79445.0,41.9333,42.0832,41.9166,42.0083,79445.0
2016-02-09 15:10:00,50.44,50.48,50.39,50.44,40905.0,42.0083,42.0416,41.9666,42.0083,40905.0
2016-02-09 15:15:00,50.45,50.47,50.33,50.33,73189.0,42.0166,42.0332,41.9166,41.9166,73189.0
2016-02-09 15:20:00,50.32,50.36,50.24,50.25,26536.0,41.9083,41.9416,41.8417,41.85,26536.0
2016-02-09 15:25:00,50.24,50.28,50.16,50.23,29514.0,41.8417,41.875,41.7751,41.8334,29514.0
2016-02-09 15:30:00,50.21,50.27,50.18,50.23,41650.0,41.8167,41.8667,41.7917,41.8334,41650.0
2016-02-09 15:35:00,50.24,50.35,50.24,50.29,38150.0,41.8417,41.9333,41.8417,41.8833,38150.0
2016-02-09 15:40:00,50.28,50.29,50.09,50.21,50800.0,41.875,41.8833,41.7168,41.8167,50800.0
2016-02-09 15:45:00,50.21,50.24,50.16,50.17,33990.0,41.8167,41.8417,41.7751,41.7834,33990.0
2016-02-09 15:50:00,50.18,50.22,50.18,50.2,53162.0,41.7917,41.825,41.7917,41.8084,53162.0
2016-02-09 15:55:00,50.18,50.2,50.14,50.19,97275.0,41.7917,41.8084,41.7584,41.8,97275.0
2016-02-10 09:30:00,50.47,50.57,50.43,50.48,30827.0,42.0332,42.1165,41.9999,42.0416,30827.0
2016-02-10 09:35:00,50.43,50.49,50.39,50.45,37584.0,41.9999,42.0499,41.9666,42.0166,37584.0
2016-02-10 09:40:00,50.43,50.54,50.38,50.38,55226.0,41.9999,42.0915,41.9583,41.9583,55226.0
2016-02-10 09:45:00,50.39,50.51,50.39,50.51,26964.0,41.9666,42.0665,41.9666,42.0665,26964.0
2016-02-10 09:50:00,50.53,50.63,50.49,50.62,17386.0,42.0832,42.1665,42.0499,42.1582,17386.0
2016-02-10 09:55:00,50.62,50.68,50.61,50.66,23487.0,42.1582,42.2081,42.1498,42.1915,23487.0
2016-02-10 10:00:00,50.66,50.69,50.61,50.64,47370.0,42.1915,42.2165,42.1498,42.1748,47370.0
2016-02-10 10:05:00,50.64,50.67,50.55,50.58,44373.0,42.1748,42.1998,42.0999,42.1248,44373.0
2016-02-10 10:10:00,50.58,50.67,50.58,50.65,32226.0,42.1248,42.1998,42.1248,42.1831,32226.0
2016-02-10 10:15:00,50.64,50.74,50.62,50.74,32648.0,42.1748,42.2581,42.1582,42.2581,32648.0
2016-02-10 10:20:00,50.73,50.74,50.69,50.74,13672.0,42.2498,42.2581,42.2165,42.2581,13672.0
2016-02-10 10:25:00,50.75,50.78,50.71,50.71,16248.0,42.2664,42.2914,42.2331,42.2331,16248.0
2016-02-10 10:30:00,50.71,50.94,50.71,50.93,45741.0,42.2331,42.4247,42.2331,42.4163,45741.0
2016-02-10 10:35:00,50.91,50.91,50.79,50.82,149713.0,42.3997,42.3997,42.2997,42.3247,149713.0
2016-02-10 10:40:00,50.79,50.79,50.68,50.72,24314.0,42.2997,42.2997,42.2081,42.2414,24314.0
2016-02-10 10:45:00,50.73,50.76,50.65,50.74,20468.0,42.2498,42.2748,42.1831,42.2581,20468.0
2016-02-10 10:50:00,50.75,50.75,50.58,50.65,29964.0,42.2664,42.2664,42.1248,42.1831,29964.0
2016-02-10 10:55:00,50.63,50.63,50.53,50.55,49498.0,42.1665,42.1665,42.0832,42.0999,49498.0
2016-02-10 11:00:00,50.56,50.61,50.5,50.57,33836.0,42.1082,42.1498,42.0582,42.1165,33836.0
2016-02-10 11:05:00,50.57,50.61,50.45,50.5,54432.0,42.1165,42.1498,42.0166,42.0582,54432.0
2016-02-10 11:10:00,50.47,50.56,50.45,50.52,47636.0,42.0332,42.1082,42.0166,42.0749,47636.0
2016-02-10 11:15:00,50.51,50.58,50.44,50.58,38347.0,42.0665,42.1248,42.0083,42.1248,38347.0
2016-02-10 11:20:00,50.56,50.67,50.55,50.64,31852.0,42.1082,42.1998,42.0999,42.1748,31852.0
2016-02-10 11:25:00,50.63,50.63,50.47,50.47,20700.0,42.1665,42.1665,42.0332,42.0332,20700.0
2016-02-10 11:30:00,50.47,50.52,50.44,50.46,10261.0,42.0332,42.0749,42.0083,42.0249,10261.0
2016-02-10 11:35:00,50.45,50.45,50.35,50.36,23641.0,42.0166,42.0166,41.9333,41.9416,23641.0
2016-02-10 11:40:00,50.37,50.42,50.33,50.42,15050.0,41.95,41.9916,41.9166,41.9916,15050.0
2016-02-10 11:45:00,50.42,50.49,50.39,50.49,20346.0,41.9916,42.0499,41.9666,42.0499,20346.0
2016-02-10 11:50:00,50.49,50.55,50.45,50.5,28150.0,42.0499,42.0999,42.0166,42.0582,28150.0
2016-02-10 11:55:00,50.51,50.58,50.51,50.52,37157.0,42.0665,42.1248,42.0665,42.0749,37157.0
2016-02-10 12:00:00,50.56,50.56,50.48,50.48,23534.0,42.1082,42.1082,42.0416,42.0416,23534.0
2016-02-10 12:05:00,50.49,50.52,50.43,50.52,41353.0,42.0499,42.0749,41.9999,42.0749,41353.0
2016-02-10 12:10:00,50.51,50.53,50.47,50.47,25335.0,42.0665,42.0832,42.0332,42.0332,25335.0
2016-02-10 12:15:00,50.47,50.51,50.44,50.51,33935.0,42.0332,42.0665,42.0083,42.0665,33935.0
2016-02-10 12:20:00,50.52,50.63,50.52,50.58,62653.0,42.0749,42.1665,42.0749,42.1248,62653.0
2016-02-10 12:25:00,50.58,50.61,50.55,50.6,12300.0,42.1248,42.1498,42.0999,42.1415,12300.0
2016-02-10 12:30:00,50.62,50.63,50.56,50.56,5300.0,42.1582,42.1665,42.1082,42.1082,5300.0
2016-02-10 12:35:00,50.56,50.7,50.56,50.67,19285.0,42.1082,42.2248,42.1082,42.1998,19285.0
2016-02-10 12:40:00,50.68,50.71,50.66,50.66,5176.0,42.2081,42.2331,42.1915,42.1915,5176.0
2016-02-10 12:45:00,50.66,50.66,50.61,50.66,5400.0,42.1915,42.1915,42.1498,42.1915,5400.0
2016-02-10 12:50:00,50.67,50.7,50.65,50.68,5189.0,42.1998,42.2248,42.1831,42.2081,5189.0
2016-02-10 12:55:00,50.67,50.75,50.61,50.73,54311.0,42.1998,42.2664,42.1498,42.2498,54311.0
2016-02-10 13:00:00,50.73,50.76,50.69,50.75,136324.0,42.2498,42.2748,42.2165,42.2664,136324.0
2016-02-10 13:05:00,50.75,50.75,50.66,50.66,66335.0,42.2664,42.2664,42.1915,42.1915,66335.0
2016-02-10 13:10:00,50.65,50.69,50.62,50.62,17283.0,42.1831,42.2165,42.1582,42.1582,17283.0
2016-02-10 13:15:00,50.63,50.64,50.6,50.64,8918.0,42.1665,42.1748,42.1415,42.1748,8918.0
2016-02-10 13:20:00,50.67,50.68,50.62,50.62,5098.0,42.1998,42.2081,42.1582,42.1582,5098.0
2016-02-10 13:25:00,50.62,50.63,50.54,50.56,21161.0,42.1582,42.1665,42.0915,42.1082,21161.0
2016-02-10 13:30:00,50.57,50.57,50.5,50.52,18959.0,42.1165,42.1165,42.0582,42.0749,18959.0
2016-02-10 13:35:00,50.52,50.58,50.52,50.58,13743.0,42.0749,42.1248,42.0749,42.1248,13743.0
2016-02-10 13:40:00,50.56,50.61,50.56,50.61,18455.0,42.1082,42.1498,42.1082,42.1498,18455.0
2016-02-10 13:45:00,50.64,50.64,50.6,50.61,24268.0,42.1748,42.1748,42.1415,42.1498,24268.0
2016-02-10 13:50:00,50.6,50.6,50.53,50.53,18468.0,42.1415,42.1415,42.0832,42.0832,18468.0
2016-02-10 13:55:00,50.52,50.55,50.51,50.53,8065.0,42.0749,42.0999,42.0665,42.0832,8065.0
2016-02-10 14:00:00,50.54,50.58,50.53,50.54,7685.0,42.0915,42.1248,42.0832,42.0915,7685.0
2016-02-10 14:05:00,50.55,50.6,50.55,50.58,9250.0,42.0999,42.1415,42.0999,42.1248,9250.0
2016-02-10 14:10:00,50.59,50.62,50.59,50.6,51137.0,42.1332,42.1582,42.1332,42.1415,51137.0
2016-02-10 14:15:00,50.61,50.61,50.55,50.61,13499.0,42.1498,42.1498,42.0999,42.1498,13499.0
2016-02-10 14:20:00,50.61,50.61,50.54,50.56,10600.0,42.1498,42.1498,42.0915,42.1082,10600.0
2016-02-10 14:25:00,50.55,50.57,50.49,50.57,12400.0,42.0999,42.1165,42.0499,42.1165,12400.0
2016-02-10 14:30:00,50.56,50.64,50.55,50.57,15600.0,42.1082,42.1748,42.0999,42.1165,15600.0
2016-02-10 14:35:00,50.55,50.57,50.5,50.5,224645.0,42.0999,42.1165,42.0582,42.0582,224645.0
2016-02-10 14:40:00,50.5,50.5,50.43,50.47,20023.0,42.0582,42.0582,41.9999,42.0332,20023.0
2016-02-10 14:45:00,50.48,50.48,50.43,50.44,18048.0,42.0416,42.0416,41.9999,42.0083,18048.0
2016-02-10 14:50:00,50.44,50.47,50.41,50.47,22984.0,42.0083,42.0332,41.9833,42.0332,22984.0
2016-02-10 14:55:00,50.46,50.49,50.46,50.46,19568.0,42.0249,42.0499,42.0249,42.0249,19568.0
2016-02-10 15:00:00,50.46,50.6,50.45,50.6,71794.0,42.0249,42.1415,42.0166,42.1415,71794.0
2016-02-10 15:05:00,50.6,50.61,50.52,50.53,19906.0,42.1415,42.1498,42.0749,42.0832,19906.0
2016-02-10 15:10:00,50.52,50.55,50.42,50.43,50546.0,42.0749,42.0999,41.9916,41.9999,50546.0
2016-02-10 15:15:00,50.43,50.45,50.3,50.33,24351.0,41.9999,42.0166,41.8917,41.9166,24351.0
2016-02-10 15:20:00,50.32,50.38,50.32,50.37,22710.0,41.9083,41.9583,41.9083,41.95,22710.0
2016-02-10 15:25:00,50.36,50.39,50.26,50.27,21066.0,41.9416,41.9666,41.8583,41.8667,21066.0
2016-02-10 15:30:00,50.28,50.34,50.25,50.31,45474.0,41.875,41.925,41.85,41.9,45474.0
2016-02-10 15:35:00,50.3,50.31,50.18,50.19,42895.0,41.8917,41.9,41.7917,41.8,42895.0
2016-02-10 15:40:00,50.18,50.23,50.15,50.22,32354.0,41.7917,41.8334,41.7667,41.825,32354.0
2016-02-10 15:45:00,50.23,50.25,50.19,50.22,44784.0,41.8334,41.85,41.8,41.825,44784.0
2016-02-10 15:50:00,50.2,50.21,50.13,50.17,31376.0,41.8084,41.8167,41.7501,41.7834,31376.0
2016-02-10 15:55:00,50.17,50.21,50.15,50.18,144516.0,41.7834,41.8167,41.7667,41.7917,144516.0
2016-02-11 09:30:00,49.51,49.56,49.38,49.52,33758.0,41.2337,41.2754,41.1254,41.242,33758.0
2016-02-11 09:35:00,49.51,49.55,49.42,49.44,227857.0,41.2337,41.267,41.1588,41.1754,227857.0
2016-02-11 09:40:00,49.43,49.49,49.38,49.49,124481.0,41.1671,41.2171,41.1254,41.2171,124481.0
2016-02-11 09:45:00,49.51,49.59,49.46,49.47,47835.0,41.2337,41.3003,41.1921,41.2004,47835.0
2016-02-11 09:50:00,49.47,49.58,49.44,49.55,37294.0,41.2004,41.292,41.1754,41.267,37294.0
2016-02-11 09:55:00,49.54,49.75,49.5,49.67,54676.0,41.2587,41.4336,41.2254,41.367,54676.0
2016-02-11 10:00:00,49.67,49.68,49.56,49.62,220984.0,41.367,41.3753,41.2754,41.3253,220984.0
2016-02-11 10:05:00,49.63,49.75,49.61,49.64,96006.0,41.3337,41.4336,41.317,41.342,96006.0
2016-02-11 10:10:00,49.65,49.69,49.59,49.66,44780.0,41.3503,41.3836,41.3003,41.3586,44780.0
2016-02-11 10:15:00,49.65,49.65,49.56,49.6,38873.0,41.3503,41.3503,41.2754,41.3087,38873.0
2016-02-11 10:20:00,49.59,49.63,49.52,49.6,34439.0,41.3003,41.3337,41.242,41.3087,34439.0
2016-02-11 10:25:00,49.58,49.61,49.45,49.45,19700.0,41.292,41.317,41.1837,41.1837,19700.0
2016-02-11 10:30:00,49.45,49.55,49.43,49.53,43838.0,41.1837,41.267,41.1671,41.2504,43838.0
2016-02-11 10:35:00,49.55,49.55,49.43,49.43,35493.0,41.267,41.267,41.1671,41.1671,35493.0
2016-02-11 10:40:00,49.44,49.44,49.38,49.43,22229.0,41.1754,41.1754,41.1254,41.1671,22229.0
2016-02-11 10:45:00,49.42,49.52,49.39,49.47,45386.0,41.1588,41.242,41.1338,41.2004,45386.0
2016-02-11 10:50:00,49.47,49.47,49.34,49.36,26390.0,41.2004,41.2004,41.0921,41.1088,26390.0
2016-02-11 10:55:00,49.35,49.43,49.31,49.34,21693.0,41.1005,41.1671,41.0671,41.0921,21693.0
2016-02-11 11:00:00,49.34,49.41,49.32,49.36,29708.0,41.0921,41.1504,41.0755,41.1088,29708.0
2016-02-11 11:05:00,49.36,49.36,49.27,49.33,17803.0,41.1088,41.1088,41.0338,41.0838,17803.0
2016-02-11 11:10:00,49.33,49.36,49.25,49.28,44822.0,41.0838,41.1088,41.0172,41.0422,44822.0
2016-02-11 11:15:00,49.28,49.37,49.25,49.37,23194.0,41.0422,41.1171,41.0172,41.1171,23194.0
2016-02-11 11:20:00,49.37,49.42,49.27,49.33,23916.0,41.1171,41.1588,41.0338,41.0838,23916.0
2016-02-11 11:25:00,49.32,49.35,49.21,49.24,20021.0,41.0755,41.1005,40.9839,41.0088,20021.0
2016-02-11 11:30:00,49.22,49.25,49.15,49.15,25395.0,40.9922,41.0172,40.9339,40.9339,25395.0
2016-02-11 11:35:00,49.15,49.26,49.15,49.26,33419.0,40.9339,41.0255,40.9339,41.0255,33419.0
2016-02-11 11:40:00,49.25,49.29,49.22,49.28,20453.0,41.0172,41.0505,40.9922,41.0422,20453.0
2016-02-11 11:45:00,49.28,49.29,49.2,49.21,17245.0,41.0422,41.0505,40.9755,40.9839,17245.0
2016-02-11 11:50:00,49.21,49.34,49.21,49.31,12985.0,40.9839,41.0921,40.9839,41.0671,12985.0
2016-02-11 11:55:00,49.3,49.37,49.3,49.32,16650.0,41.0588,41.1171,41.0588,41.0755,16650.0
2016-02-11 12:00:00,49.32,49.36,49.28,49.35,14634.0,41.0755,41.1088,41.0422,41.1005,14634.0
2016-02-11 12:05:00,49.36,49.42,49.35,49.36,17300.0,41.1088,41.1588,41.1005,41.1088,17300.0
2016-02-11 12:10:00,49.36,49.42,49.33,49.35,29149.0,41.1088,41.1588,41.0838,41.1005,29149.0
2016-02-11 12:15:00,49.35,49.36,49.23,49.26,36176.0,41.1005,41.1088,41.0005,41.0255,36176.0
2016-02-11 12:20:00,49.25,49.3,49.25,49.3,35370.0,41.0172,41.0588,41.0172,41.0588,35370.0
2016-02-11 12:25:00,49.3,49.37,49.27,49.3,23550.0,41.0588,41.1171,41.0338,41.0588,23550.0
2016-02-11 12:30:00,49.3,49.3,49.2,49.23,13449.0,41.0588,41.0588,40.9755,41.0005,13449.0
2016-02-11 12:35:00,49.24,49.27,49.21,49.26,125715.0,41.0088,41.0338,40.9839,41.0255,125715.0
2016-02-11 12:40:00,49.24,49.28,49.22,49.27,21600.0,41.0088,41.0422,40.9922,41.0338,21600.0
2016-02-11 12:45:00,49.26,49.32,49.26,49.3,19162.0,41.0255,41.0755,41.0255,41.0588,19162.0
2016-02-11 12:50:00,49.3,49.37,49.3,49.36,38525.0,41.0588,41.1171,41.0588,41.1088,38525.0
2016-02-11 12:55:00,49.36,49.42,49.34,49.4,76201.0,41.1088,41.1588,41.0921,41.1421,76201.0
2016-02-11 13:00:00,49.4,49.48,49.37,49.38,52491.0,41.1421,41.2087,41.1171,41.1254,52491.0
2016-02-11 13:05:00,49.38,49.44,49.34,49.41,23705.0,41.1254,41.1754,41.0921,41.1504,23705.0
2016-02-11 13:10:00,49.41,49.44,49.39,49.41,15757.0,41.1504,41.1754,41.1338,41.1504,15757.0
2016-02-11 13:15:00,49.41,49.42,49.35,49.42,19307.0,41.1504,41.1588,41.1005,41.1588,19307.0
2016-02-11 13:20:00,49.42,49.47,49.38,49.39,22537.0,41.1588,41.2004,41.1254,41.1338,22537.0
2016-02-11 13:25:00,49.39,49.43,49.37,49.38,15827.0,41.1338,41.1671,41.1171,41.1254,15827.0
2016-02-11 13:30:00,49.37,49.44,49.33,49.41,25925.0,41.1171,41.1754,41.0838,41.1504,25925.0
2016-02-11 13:35:00,49.41,49.41,49.26,49.28,57083.0,41.1504,41.1504,41.0255,41.0422,57083.0
2016-02-11 13:40:00,49.25,49.29,49.24,49.29,25866.0,41.0172,41.0505,41.0088,41.0505,25866.0
2016-02-11 13:45:00,49.29,49.31,49.25,49.28,20814.0,41.0505,41.0671,41.0172,41.0422,20814.0
2016-02-11 13:50:00,49.29,49.3,49.28,49.29,3900.0,41.0505,41.0588,41.0422,41.0505,3900.0
2016-02-11 13:55:00,49.28,49.29,49.22,49.26,26565.0,41.0422,41.0505,40.9922,41.0255,26565.0
2016-02-11 14:00:00,49.26,49.26,49.22,49.23,30057.0,41.0255,41.0255,40.9922,41.0005,30057.0
2016-02-11 14:05:00,49.23,49.28,49.21,49.27,108474.0,41.0005,41.0422,40.9839,41.0338,108474.0
2016-02-11 14:10:00,49.28,49.3,49.24,49.26,22528.0,41.0422,41.0588,41.0088,41.0255,22528.0
2016-02-11 14:15:00,49.27,49.29,49.15,49.15,23431.0,41.0338,41.0505,40.9339,40.9339,23431.0
2016-02-11 14:20:00,49.15,49.21,49.15,49.15,41194.0,40.9339,40.9839,40.9339,40.9339,41194.0
2016-02-11 14:25:00,49.15,49.18,49.1,49.12,20301.0,40.9339,40.9589,40.8923,40.9089,20301.0
2016-02-11 14:30:00,49.11,49.16,49.08,49.12,19468.0,40.9006,40.9422,40.8756,40.9089,19468.0
2016-02-11 14:35:00,49.12,49.37,49.04,49.37,62766.0,40.9089,41.1171,40.8423,41.1171,62766.0
2016-02-11 14:40:00,49.38,49.5,49.26,49.38,114136.0,41.1254,41.2254,41.0255,41.1254,114136.0
2016-02-11 14:45:00,49.38,49.58,49.34,49.55,88247.0,41.1254,41.292,41.0921,41.267,88247.0
2016-02-11 14:50:00,49.54,49.72,49.52,49.67,71455.0,41.2587,41.4086,41.242,41.367,71455.0
2016-02-11 14:55:00,49.68,49.7,49.49,49.55,80652.0,41.3753,41.392,41.2171,41.267,80652.0
2016-02-11 15:00:00,49.55,49.57,49.4,49.45,107940.0,41.267,41.2837,41.1421,41.1837,107940.0
2016-02-11 15:05:00,49.45,49.47,49.33,49.43,53525.0,41.1837,41.2004,41.0838,41.1671,53525.0
2016-02-11 15:10:00,49.44,49.58,49.44,49.52,87033.0,41.1754,41.292,41.1754,41.242,87033.0
2016-02-11 15:15:00,49.52,49.52,49.41,49.45,52936.0,41.242,41.242,41.1504,41.1837,52936.0
2016-02-11 15:20:00,49.46,49.53,49.42,49.43,28140.0,41.1921,41.2504,41.1588,41.1671,28140.0
2016-02-11 15:25:00,49.44,49.56,49.43,49.56,28318.0,41.1754,41.2754,41.1671,41.2754,28318.0
2016-02-11 15:30:00,49.56,49.58,49.47,49.58,24268.0,41.2754,41.292,41.2004,41.292,24268.0
2016-02-11 15:35:00,49.59,49.7,49.57,49.68,105741.0,41.3003,41.392,41.2837,41.3753,105741.0
2016-02-11 15:40:00,49.71,49.75,49.66,49.73,49656.0,41.4003,41.4336,41.3586,41.4169,49656.0
2016-02-11 15:45:00,49.72,49.73,49.62,49.66,26192.0,41.4086,41.4169,41.3253,41.3586,26192.0
2016-02-11 15:50:00,49.67,49.7,49.58,49.58,36913.0,41.367,41.392,41.292,41.292,36913.0
2016-02-11 15:55:00,49.59,49.62,49.51,49.52,77553.0,41.3003,41.3253,41.2337,41.242,77553.0
2016-02-12 09:30:00,49.93,49.96,49.84,49.86,77856.0,41.5835,41.6085,41.5085,41.5252,77856.0
2016-02-12 09:35:00,49.86,49.94,49.81,49.83,42130.0,41.5252,41.5918,41.4836,41.5002,42130.0
2016-02-12 09:40:00,49.84,49.91,49.8,49.8,26254.0,41.5085,41.5668,41.4752,41.4752,26254.0
2016-02-12 09:45:00,49.81,49.82,49.75,49.78,28570.0,41.4836,41.4919,41.4336,41.4586,28570.0
2016-02-12 09:50:00,49.78,49.81,49.74,49.78,32726.0,41.4586,41.4836,41.4253,41.4586,32726.0
2016-02-12 09:55:00,49.78,49.79,49.7,49.73,12817.0,41.4586,41.4669,41.392,41.4169,12817.0
2016-02-12 10:00:00,49.72,49.75,49.66,49.75,11675.0,41.4086,41.4336,41.3586,41.4336,11675.0
2016-02-12 10:05:00,49.75,49.78,49.7,49.73,31789.0,41.4336,41.4586,41.392,41.4169,31789.0
2016-02-12 10:10:00,49.76,49.83,49.76,49.8,25568.0,41.4419,41.5002,41.4419,41.4752,25568.0
2016-02-12 10:15:00,49.8,49.9,49.78,49.89,16400.0,41.4752,41.5585,41.4586,41.5502,16400.0
2016-02-12 10:20:00,49.9,49.92,49.88,49.89,21059.0,41.5585,41.5752,41.5419,41.5502,21059.0
2016-02-12 10:25:00,49.89,49.93,49.88,49.89,18422.0,41.5502,41.5835,41.5419,41.5502,18422.0
2016-02-12 10:30:00,49.89,49.96,49.89,49.95,17271.0,41.5502,41.6085,41.5502,41.6002,17271.0
2016-02-12 10:35:00,49.95,49.95,49.85,49.91,33345.0,41.6002,41.6002,41.5169,41.5668,33345.0
2016-02-12 10:40:00,49.9,49.9,49.86,49.86,17760.0,41.5585,41.5585,41.5252,41.5252,17760.0
2016-02-12 10:45:00,49.85,49.87,49.83,49.85,41994.0,41.5169,41.5335,41.5002,41.5169,41994.0
2016-02-12 10:50:00,49.86,49.92,49.85,49.87,17800.0,41.5252,41.5752,41.5169,41.5335,17800.0
2016-02-12 10:55:00,49.86,49.89,49.8,49.84,21032.0,41.5252,41.5502,41.4752,41.5085,21032.0
2016-02-12 11:00:00,49.84,49.9,49.84,49.85,24201.0,41.5085,41.5585,41.5085,41.5169,24201.0
2016-02-12 11:05:00,49.85,49.94,49.84,49.92,20091.0,41.5169,41.5918,41.5085,41.5752,20091.0
2016-02-12 11:10:00,49.92,50.04,49.91,50.04,30742.0,41.5752,41.6751,41.5668,41.6751,30742.0
2016-02-12 11:15:00,50.04,50.07,50.02,50.03,33044.0,41.6751,41.7001,41.6585,41.6668,33044.0
2016-02-12 11:20:00,50.03,50.07,50.03,50.07,30074.0,41.6668,41.7001,41.6668,41.7001,30074.0
2016-02-12 11:25:00,50.08,50.14,50.06,50.14,27324.0,41.7084,41.7584,41.6918,41.7584,27324.0
2016-02-12 11:30:00,50.14,50.18,50.09,50.18,527577.0,41.7584,41.7917,41.7168,41.7917,527577.0
2016-02-12 11:35:00,50.17,50.19,50.12,50.13,21080.0,41.7834,41.8,41.7417,41.7501,21080.0
2016-02-12 11:40:00,50.13,50.14,50.1,50.11,44193.0,41.7501,41.7584,41.7251,41.7334,44193.0
2016-02-12 11:45:00,50.11,50.17,50.11,50.16,28315.0,41.7334,41.7834,41.7334,41.7751,28315.0
2016-02-12 11:50:00,50.15,50.17,50.08,50.08,32801.0,41.7667,41.7834,41.7084,41.7084,32801.0
2016-02-12 11:55:00,50.08,50.1,50.06,50.08,17688.0,41.7084,41.7251,41.6918,41.7084,17688.0
2016-02-12 12:00:00,50.09,50.11,50.06,50.09,25150.0,41.7168,41.7334,41.6918,41.7168,25150.0
2016-02-12 12:05:00,50.09,50.12,50.08,50.08,11788.0,41.7168,41.7417,41.7084,41.7084,11788.0
2016-02-12 12:10:00,50.08,50.14,50.08,50.13,14671.0,41.7084,41.7584,41.7084,41.7501,14671.0
2016-02-12 12:15:00,50.13,50.13,50.09,50.1,27027.0,41.7501,41.7501,41.7168,41.7251,27027.0
2016-02-12 12:20:00,50.1,50.15,50.1,50.13,17939.0,41.7251,41.7667,41.7251,41.7501,17939.0
2016-02-12 12:25:00,50.14,50.18,50.14,50.16,14700.0,41.7584,41.7917,41.7584,41.7751,14700.0
2016-02-12 12:30:00,50.17,50.18,50.13,50.16,14060.0,41.7834,41.7917,41.7501,41.7751,14060.0
2016-02-12 12:35:00,50.16,50.17,50.13,50.17,3815.0,41.7751,41.7834,41.7501,41.7834,3815.0
2016-02-12 12:40:00,50.19,50.2,50.17,50.2,7375.0,41.8,41.8084,41.7834,41.8084,7375.0
2016-02-12 12:45:00,50.19,50.19,50.14,50.15,6802.0,41.8,41.8,41.7584,41.7667,6802.0
2016-02-12 12:50:00,50.15,50.2,50.14,50.2,9708.0,41.7667,41.8084,41.7584,41.8084,9708.0
2016-02-12 12:55:00,50.19,50.19,50.12,50.13,16324.0,41.8,41.8,41.7417,41.7501,16324.0
2016-02-12 13:00:00,50.12,50.16,50.12,50.13,15658.0,41.7417,41.7751,41.7417,41.7501,15658.0
2016-02-12 13:05:00,50.12,50.12,50.05,50.06,13654.0,41.7417,41.7417,41.6834,41.6918,13654.0
2016-02-12 13:10:00,50.05,50.1,50.05,50.06,16308.0,41.6834,41.7251,41.6834,41.6918,16308.0
2016-02-12 13:15:00,50.06,50.06,50.0,50.03,16416.0,41.6918,41.6918,41.6418,41.6668,16416.0
2016-02-12 13:20:00,50.03,50.05,50.01,50.02,7600.0,41.6668,41.6834,41.6501,41.6585,7600.0
2016-02-12 13:25:00,50.01,50.07,50.01,50.06,8306.0,41.6501,41.7001,41.6501,41.6918,8306.0
2016-02-12 13:30:00,50.07,50.09,50.04,50.09,22877.0,41.7001,41.7168,41.6751,41.7168,22877.0
2016-02-12 13:35:00,50.1,50.12,50.08,50.08,16953.0,41.7251,41.7417,41.7084,41.7084,16953.0
2016-02-12 13:40:00,50.09,50.12,50.06,50.11,16050.0,41.7168,41.7417,41.6918,41.7334,16050.0
2016-02-12 13:45:00,50.11,50.14,50.11,50.14,8426.0,41.7334,41.7584,41.7334,41.7584,8426.0
2016-02-12 13:50:00,50.14,50.14,50.1,50.1,23070.0,41.7584,41.7584,41.7251,41.7251,23070.0
2016-02-12 13:55:00,50.12,50.13,50.08,50.1,19143.0,41.7417,41.7501,41.7084,41.7251,19143.0
2016-02-12 14:00:00,50.1,50.13,50.09,50.12,6646.0,41.7251,41.7501,41.7168,41.7417,6646.0
2016-02-12 14:05:00,50.11,50.22,50.1,50.21,19308.0,41.7334,41.825,41.7251,41.8167,19308.0
2016-02-12 14:10:00,50.21,50.23,50.18,50.22,3432.0,41.8167,41.8334,41.7917,41.825,3432.0
2016-02-12 14:15:00,50.22,50.27,50.19,50.19,17574.0,41.825,41.8667,41.8,41.8,17574.0
2016-02-12 14:20:00,50.19,50.22,50.19,50.22,3337.0,41.8,41.825,41.8,41.825,3337.0
2016-02-12 14:25:00,50.23,50.29,50.22,50.27,15182.0,41.8334,41.8833,41.825,41.8667,15182.0
2016-02-12 14:30:00,50.26,50.28,50.24,50.25,13210.0,41.8583,41.875,41.8417,41.85,13210.0
2016-02-12 14:35:00,50.25,50.26,50.24,50.25,4983.0,41.85,41.8583,41.8417,41.85,4983.0
2016-02-12 14:40:00,50.26,50.3,50.24,50.29,18768.0,41.8583,41.8917,41.8417,41.8833,18768.0
2016-02-12 14:45:00,50.3,50.31,50.25,50.27,33114.0,41.8917,41.9,41.85,41.8667,33114.0
2016-02-12 14:50:00,50.29,50.32,50.28,50.31,11232.0,41.8833,41.9083,41.875,41.9,11232.0
2016-02-12 14:55:00,50.31,50.33,50.29,50.3,7936.0,41.9,41.9166,41.8833,41.8917,7936.0
2016-02-12 15:00:00,50.29,50.3,50.27,50.3,15322.0,41.8833,41.8917,41.8667,41.8917,15322.0
2016-02-12 15:05:00,50.3,50.35,50.3,50.31,58797.0,41.8917,41.9333,41.8917,41.9,58797.0
2016-02-12 15:10:00,50.31,50.35,50.31,50.34,20096.0,41.9,41.9333,41.9,41.925,20096.0
2016-02-12 15:15:00,50.35,50.38,50.34,50.38,7735.0,41.9333,41.9583,41.925,41.9583,7735.0
2016-02-12 15:20:00,50.37,50.39,50.35,50.35,8643.0,41.95,41.9666,41.9333,41.9333,8643.0
2016-02-12 15:25:00,50.35,50.37,50.32,50.37,17000.0,41.9333,41.95,41.9083,41.95,17000.0
2016-02-12 15:30:00,50.37,50.37,50.27,50.28,44599.0,41.95,41.95,41.8667,41.875,44599.0
2016-02-12 15:35:00,50.27,50.29,50.26,50.27,25243.0,41.8667,41.8833,41.8583,41.8667,25243.0
2016-02-12 15:40:00,50.27,50.35,50.25,50.34,38750.0,41.8667,41.9333,41.85,41.925,38750.0
2016-02-12 15:45:00,50.34,50.39,50.34,50.36,52030.0,41.925,41.9666,41.925,41.9416,52030.0
2016-02-12 15:50:00,50.37,50.38,50.33,50.38,26387.0,41.95,41.9583,41.9166,41.9583,26387.0
2016-02-12 15:55:00,50.38,50.42,50.37,50.4,61221.0,41.9583,41.9916,41.95,41.9749,61221.0
2016-02-16 09:30:00,51.17,51.26,50.98,51.16,163601.0,42.6162,42.6912,42.458,42.6079,163601.0
2016-02-16 09:35:00,51.16,51.2,51.1,51.1,39920.0,42.6079,42.6412,42.5579,42.5579,39920.0
2016-02-16 09:40:00,51.1,51.2,51.1,51.18,29396.0,42.5579,42.6412,42.5579,42.6245,29396.0
2016-02-16 09:45:00,51.18,51.21,51.06,51.07,95839.0,42.6245,42.6495,42.5246,42.5329,95839.0
2016-02-16 09:50:00,51.07,51.07,50.98,51.0,27363.0,42.5329,42.5329,42.458,42.4746,27363.0
2016-02-16 09:55:00,50.98,51.02,50.96,51.0,45162.0,42.458,42.4913,42.4413,42.4746,45162.0
2016-02-16 10:00:00,50.98,51.04,50.92,50.93,119862.0,42.458,42.508,42.408,42.4163,119862.0
2016-02-16 10:05:00,50.92,50.92,50.88,50.89,6218.0,42.408,42.408,42.3747,42.383,6218.0
2016-02-16 10:10:00,50.87,50.97,50.87,50.96,23340.0,42.3664,42.4497,42.3664,42.4413,23340.0
2016-02-16 10:15:00,50.95,51.0,50.93,50.96,16382.0,42.433,42.4746,42.4163,42.4413,16382.0
2016-02-16 10:20:00,50.96,51.02,50.96,51.0,21544.0,42.4413,42.4913,42.4413,42.4746,21544.0
2016-02-16 10:25:00,51.0,51.0,50.93,50.96,11714.0,42.4746,42.4746,42.4163,42.4413,11714.0
2016-02-16 10:30:00,50.95,51.01,50.91,51.0,25402.0,42.433,42.483,42.3997,42.4746,25402.0
2016-02-16 10:35:00,51.0,51.03,50.96,50.99,53832.0,42.4746,42.4996,42.4413,42.4663,53832.0
2016-02-16 10:40:00,50.99,51.05,50.98,51.05,46195.0,42.4663,42.5163,42.458,42.5163,46195.0
2016-02-16 10:45:00,51.05,51.06,51.03,51.04,77619.0,42.5163,42.5246,42.4996,42.508,77619.0
2016-02-16 10:50:00,51.03,51.04,50.96,50.96,16161.0,42.4996,42.508,42.4413,42.4413,16161.0
2016-02-16 10:55:00,50.96,50.97,50.93,50.95,15618.0,42.4413,42.4497,42.4163,42.433,15618.0
2016-02-16 11:00:00,50.94,50.99,50.93,50.96,14006.0,42.4247,42.4663,42.4163,42.4413,14006.0
2016-02-16 11:05:00,50.94,50.94,50.84,50.88,35225.0,42.4247,42.4247,42.3414,42.3747,35225.0
2016-02-16 11:10:00,50.89,50.9,50.84,50.88,24606.0,42.383,42.3914,42.3414,42.3747,24606.0
2016-02-16 11:15:00,50.89,50.95,50.87,50.95,10626.0,42.383,42.433,42.3664,42.433,10626.0
2016-02-16 11:20:00,50.94,50.97,50.94,50.94,6570.0,42.4247,42.4497,42.4247,42.4247,6570.0
2016-02-16 11:25:00,50.95,50.99,50.95,50.99,18600.0,42.433,42.4663,42.433,42.4663,18600.0
2016-02-16 11:30:00,50.99,51.06,50.98,51.05,33223.0,42.4663,42.5246,42.458,42.5163,33223.0
2016-02-16 11:35:00,51.05,51.07,51.03,51.07,18733.0,42.5163,42.5329,42.4996,42.5329,18733.0
2016-02-16 11:40:00,51.06,51.08,51.04,51.07,8900.0,42.5246,42.5413,42.508,42.5329,8900.0
2016-02-16 11:45:00,51.07,51.09,51.07,51.08,9200.0,42.5329,42.5496,42.5329,42.5413,9200.0
2016-02-16 11:50:00,51.09,51.13,51.07,51.13,12230.0,42.5496,42.5829,42.5329,42.5829,12230.0
2016-02-16 11:55:00,51.13,51.19,51.13,51.19,9000.0,42.5829,42.6329,42.5829,42.6329,9000.0
2016-02-16 12:00:00,51.18,51.27,51.18,51.24,48377.0,42.6245,42.6995,42.6245,42.6745,48377.0
2016-02-16 12:05:00,51.25,51.25,51.2,51.21,7676.0,42.6828,42.6828,42.6412,42.6495,7676.0
2016-02-16 12:10:00,51.21,51.21,51.19,51.2,56200.0,42.6495,42.6495,42.6329,42.6412,56200.0
2016-02-16 12:15:00,51.2,51.24,51.2,51.21,38403.0,42.6412,42.6745,42.6412,42.6495,38403.0
2016-02-16 12:20:00,51.21,51.24,51.21,51.23,3500.0,42.6495,42.6745,42.6495,42.6662,3500.0
2016-02-16 12:25:00,51.23,51.24,51.21,51.23,71276.0,42.6662,42.6745,42.6495,42.6662,71276.0
2016-02-16 12:30:00,51.24,51.25,51.22,51.22,16200.0,42.6745,42.6828,42.6579,42.6579,16200.0
2016-02-16 12:35:00,51.23,51.24,51.21,51.21,21836.0,42.6662,42.6745,42.6495,42.6495,21836.0
2016-02-16 12:40:00,51.21,51.21,51.18,51.19,8841.0,42.6495,42.6495,42.6245,42.6329,8841.0
2016-02-16 12:45:00,51.19,51.23,51.18,51.22,2569.0,42.6329,42.6662,42.6245,42.6579,2569.0
2016-02-16 12:50:00,51.22,51.29,51.21,51.29,6900.0,42.6579,42.7162,42.6495,42.7162,6900.0
2016-02-16 12:55:00,51.3,51.33,51.29,51.32,15360.0,42.7245,42.7495,42.7162,42.7411,15360.0
2016-02-16 13:00:00,51.32,51.34,51.31,51.34,11124.0,42.7411,42.7578,42.7328,42.7578,11124.0
2016-02-16 13:05:00,51.34,51.37,51.31,51.33,17542.0,42.7578,42.7828,42.7328,42.7495,17542.0
2016-02-16 13:10:00,51.34,51.37,51.33,51.34,12162.0,42.7578,42.7828,42.7495,42.7578,12162.0
2016-02-16 13:15:00,51.35,51.37,51.35,51.37,12026.0,42.7661,42.7828,42.7661,42.7828,12026.0
2016-02-16 13:20:00,51.37,51.37,51.33,51.34,9690.0,42.7828,42.7828,42.7495,42.7578,9690.0
2016-02-16 13:25:00,51.34,51.36,51.31,51.31,3600.0,42.7578,42.7745,42.7328,42.7328,3600.0
2016-02-16 13:30:00,51.31,51.32,51.29,51.3,3793.0,42.7328,42.7411,42.7162,42.7245,3793.0
2016-02-16 13:35:00,51.3,51.31,51.27,51.27,16086.0,42.7245,42.7328,42.6995,42.6995,16086.0
2016-02-16 13:40:00,51.27,51.29,51.27,51.28,1200.0,42.6995,42.7162,42.6995,42.7078,1200.0
2016-02-16 13:45:00,51.27,51.27,51.26,51.27,1800.0,42.6995,42.6995,42.6912,42.6995,1800.0
2016-02-16 13:50:00,51.27,51.32,51.27,51.31,6473.0,42.6995,42.7411,42.6995,42.7328,6473.0
2016-02-16 13:55:00,51.31,51.33,51.3,51.32,8632.0,42.7328,42.7495,42.7245,42.7411,8632.0
2016-02-16 14:00:00,51.32,51.35,51.31,51.34,19900.0,42.7411,42.7661,42.7328,42.7578,19900.0
2016-02-16 14:05:00,51.34,51.36,51.29,51.31,11215.0,42.7578,42.7745,42.7162,42.7328,11215.0
2016-02-16 14:10:00,51.31,51.37,51.31,51.34,10920.0,42.7328,42.7828,42.7328,42.7578,10920.0
2016-02-16 14:15:00,51.33,51.37,51.32,51.33,5488.0,42.7495,42.7828,42.7411,42.7495,5488.0
2016-02-16 14:20:00,51.34,51.36,51.33,51.36,16196.0,42.7578,42.7745,42.7495,42.7745,16196.0
2016-02-16 14:25:00,51.36,51.37,51.31,51.37,49229.0,42.7745,42.7828,42.7328,42.7828,49229.0
2016-02-16 14:30:00,51.37,51.38,51.34,51.36,38906.0,42.7828,42.7911,42.7578,42.7745,38906.0
2016-02-16 14:35:00,51.35,51.36,51.3,51.31,12000.0,42.7661,42.7745,42.7245,42.7328,12000.0
2016-02-16 14:40:00,51.32,51.34,51.32,51.33,8527.0,42.7411,42.7578,42.7411,42.7495,8527.0
2016-02-16 14:45:00,51.33,51.34,51.3,51.3,10705.0,42.7495,42.7578,42.7245,42.7245,10705.0
2016-02-16 14:50:00,51.31,51.32,51.28,51.29,13505.0,42.7328,42.7411,42.7078,42.7162,13505.0
2016-02-16 14:55:00,51.29,51.31,51.29,51.3,9930.0,42.7162,42.7328,42.7162,42.7245,9930.0
2016-02-16 15:00:00,51.3,51.32,51.29,51.3,13290.0,42.7245,42.7411,42.7162,42.7245,13290.0
2016-02-16 15:05:00,51.3,51.31,51.25,51.26,23241.0,42.7245,42.7328,42.6828,42.6912,23241.0
2016-02-16 15:10:00,51.27,51.31,51.24,51.31,21092.0,42.6995,42.7328,42.6745,42.7328,21092.0
2016-02-16 15:15:00,51.32,51.34,51.32,51.33,14125.0,42.7411,42.7578,42.7411,42.7495,14125.0
2016-02-16 15:20:00,51.33,51.34,51.31,51.31,10861.0,42.7495,42.7578,42.7328,42.7328,10861.0
2016-02-16 15:25:00,51.32,51.36,51.31,51.36,5935.0,42.7411,42.7745,42.7328,42.7745,5935.0
2016-02-16 15:30:00,51.37,51.37,51.32,51.33,8473.0,42.7828,42.7828,42.7411,42.7495,8473.0
2016-02-16 15:35:00,51.34,51.34,51.3,51.3,4446.0,42.7578,42.7578,42.7245,42.7245,4446.0
2016-02-16 15:40:00,51.3,51.34,51.28,51.33,8649.0,42.7245,42.7578,42.7078,42.7495,8649.0
2016-02-16 15:45:00,51.33,51.33,51.26,51.28,27787.0,42.7495,42.7495,42.6912,42.7078,27787.0
2016-02-16 15:50:00,51.28,51.37,51.28,51.37,86300.0,42.7078,42.7828,42.7078,42.7828,86300.0
2016-02-16 15:55:00,51.37,51.41,51.35,51.4,54352.0,42.7828,42.8161,42.7661,42.8078,54352.0
2016-02-17 09:30:00,51.63,51.9,51.63,51.9,100474.0,42.9993,43.2242,42.9993,43.2242,100474.0
2016-02-17 09:35:00,51.9,51.94,51.86,51.92,48800.0,43.2242,43.2575,43.1909,43.2408,48800.0
2016-02-17 09:40:00,51.93,51.97,51.85,51.85,37562.0,43.2492,43.2825,43.1826,43.1826,37562.0
2016-02-17 09:45:00,51.86,51.86,51.81,51.84,42752.0,43.1909,43.1909,43.1492,43.1742,42752.0
2016-02-17 09:50:00,51.83,51.89,51.82,51.88,37745.0,43.1659,43.2159,43.1576,43.2075,37745.0
2016-02-17 09:55:00,51.88,51.92,51.88,51.89,8105.0,43.2075,43.2408,43.2075,43.2159,8105.0
2016-02-17 10:00:00,51.91,51.97,51.9,51.93,32755.0,43.2325,43.2825,43.2242,43.2492,32755.0
2016-02-17 10:05:00,51.94,52.02,51.94,51.99,37990.0,43.2575,43.3241,43.2575,43.2991,37990.0
2016-02-17 10:10:00,52.0,52.06,51.99,52.05,23000.0,43.3075,43.3574,43.2991,43.3491,23000.0
2016-02-17 10:15:00,52.05,52.07,52.03,52.06,9457.0,43.3491,43.3658,43.3325,43.3574,9457.0
2016-02-17 10:20:00,52.07,52.09,52.05,52.08,10375.0,43.3658,43.3824,43.3491,43.3741,10375.0
2016-02-17 10:25:00,52.08,52.15,52.06,52.15,6875.0,43.3741,43.4324,43.3574,43.4324,6875.0
2016-02-17 10:30:00,52.15,52.16,52.13,52.14,15020.0,43.4324,43.4407,43.4157,43.4241,15020.0
2016-02-17 10:35:00,52.14,52.17,52.11,52.12,33161.0,43.4241,43.4491,43.3991,43.4074,33161.0
2016-02-17 10:40:00,52.13,52.16,52.12,52.15,6398.0,43.4157,43.4407,43.4074,43.4324,6398.0
2016-02-17 10:45:00,52.16,52.2,52.15,52.2,4723.0,43.4407,43.474,43.4324,43.474,4723.0
2016-02-17 10:50:00,52.21,52.21,52.18,52.21,22079.0,43.4824,43.4824,43.4574,43.4824,22079.0
2016-02-17 10:55:00,52.22,52.25,52.21,52.23,16875.0,43.4907,43.5157,43.4824,43.499,16875.0
2016-02-17 11:00:00,52.23,52.25,52.21,52.24,35943.0,43.499,43.5157,43.4824,43.5074,35943.0
2016-02-17 11:05:00,52.25,52.27,52.22,52.23,7907.0,43.5157,43.5323,43.4907,43.499,7907.0
2016-02-17 11:10:00,52.23,52.24,52.2,52.2,6861.0,43.499,43.5074,43.474,43.474,6861.0
2016-02-17 11:15:00,52.2,52.22,52.19,52.19,5235.0,43.474,43.4907,43.4657,43.4657,5235.0
2016-02-17 11:20:00,52.2,52.2,52.18,52.19,4364.0,43.474,43.474,43.4574,43.4657,4364.0
2016-02-17 11:25:00,52.2,52.26,52.2,52.24,8679.0,43.474,43.524,43.474,43.5074,8679.0
2016-02-17 11:30:00,52.24,52.28,52.23,52.28,7300.0,43.5074,43.5407,43.499,43.5407,7300.0
2016-02-17 11:35:00,52.27,52.27,52.22,52.25,5000.0,43.5323,43.5323,43.4907,43.5157,5000.0
2016-02-17 11:40:00,52.25,52.26,52.21,52.22,6200.0,43.5157,43.524,43.4824,43.4907,6200.0
2016-02-17 11:45:00,52.21,52.22,52.16,52.19,59244.0,43.4824,43.4907,43.4407,43.4657,59244.0
2016-02-17 11:50:00,52.19,52.22,52.18,52.19,7600.0,43.4657,43.4907,43.4574,43.4657,7600.0
2016-02-17 11:55:00,52.19,52.21,52.18,52.2,36327.0,43.4657,43.4824,43.4574,43.474,36327.0
2016-02-17 12:00:00,52.2,52.24,52.2,52.21,17407.0,43.474,43.5074,43.474,43.4824,17407.0
2016-02-17 12:05:00,52.21,52.23,52.21,52.23,3400.0,43.4824,43.499,43.4824,43.499,3400.0
2016-02-17 12:10:00,52.22,52.23,52.21,52.23,2736.0,43.4907,43.499,43.4824,43.499,2736.0
2016-02-17 12:15:00,52.23,52.25,52.23,52.25,2824.0,43.499,43.5157,43.499,43.5157,2824.0
2016-02-17 12:20:00,52.26,52.29,52.25,52.28,11130.0,43.524,43.549,43.5157,43.5407,11130.0
2016-02-17 12:25:00,52.28,52.3,52.28,52.28,6800.0,43.5407,43.5573,43.5407,43.5407,6800.0
2016-02-17 12:30:00,52.29,52.35,52.29,52.33,62047.0,43.549,43.599,43.549,43.5823,62047.0
2016-02-17 12:35:00,52.33,52.35,52.33,52.33,18932.0,43.5823,43.599,43.5823,43.5823,18932.0
2016-02-17 12:40:00,52.33,52.34,52.3,52.31,31094.0,43.5823,43.5906,43.5573,43.5657,31094.0
2016-02-17 12:45:00,52.32,52.33,52.29,52.3,7002.0,43.574,43.5823,43.549,43.5573,7002.0
2016-02-17 12:50:00,52.29,52.33,52.29,52.33,2741.0,43.549,43.5823,43.549,43.5823,2741.0
2016-02-17 12:55:00,52.32,52.32,52.29,52.3,3719.0,43.574,43.574,43.549,43.5573,3719.0
2016-02-17 13:00:00,52.3,52.32,52.3,52.32,2240.0,43.5573,43.574,43.5573,43.574,2240.0
2016-02-17 13:05:00,52.32,52.33,52.31,52.33,5848.0,43.574,43.5823,43.5657,43.5823,5848.0
2016-02-17 13:10:00,52.34,52.34,52.31,52.32,4384.0,43.5906,43.5906,43.5657,43.574,4384.0
2016-02-17 13:15:00,52.31,52.34,52.3,52.34,15513.0,43.5657,43.5906,43.5573,43.5906,15513.0
2016-02-17 13:20:00,52.34,52.34,52.32,52.32,5751.0,43.5906,43.5906,43.574,43.574,5751.0
2016-02-17 13:25:00,52.31,52.33,52.31,52.33,14005.0,43.5657,43.5823,43.5657,43.5823,14005.0
2016-02-17 13:30:00,52.32,52.32,52.28,52.29,10986.0,43.574,43.574,43.5407,43.549,10986.0
2016-02-17 13:35:00,52.28,52.28,52.23,52.23,8396.0,43.5407,43.5407,43.499,43.499,8396.0
2016-02-17 13:40:00,52.22,52.25,52.21,52.24,6500.0,43.4907,43.5157,43.4824,43.5074,6500.0
2016-02-17 13:45:00,52.24,52.24,52.21,52.23,1575.0,43.5074,43.5074,43.4824,43.499,1575.0
2016-02-17 13:50:00,52.23,52.26,52.22,52.25,7341.0,43.499,43.524,43.4907,43.5157,7341.0
2016-02-17 13:55:00,52.24,52.25,52.23,52.23,7016.0,43.5074,43.5157,43.499,43.499,7016.0
2016-02-17 14:00:00,52.22,52.29,52.21,52.28,15086.0,43.4907,43.549,43.4824,43.5407,15086.0
2016-02-17 14:05:00,52.28,52.35,52.27,52.33,11734.0,43.5407,43.599,43.5323,43.5823,11734.0
2016-02-17 14:10:00,52.34,52.34,52.31,52.33,11831.0,43.5906,43.5906,43.5657,43.5823,11831.0
2016-02-17 14:15:00,52.34,52.4,52.33,52.37,31700.0,43.5906,43.6406,43.5823,43.6156,31700.0
2016-02-17 14:20:00,52.37,52.4,52.36,52.36,10859.0,43.6156,43.6406,43.6073,43.6073,10859.0
2016-02-17 14:25:00,52.36,52.37,52.33,52.34,16008.0,43.6073,43.6156,43.5823,43.5906,16008.0
2016-02-17 14:30:00,52.33,52.36,52.32,52.32,25685.0,43.5823,43.6073,43.574,43.574,25685.0
2016-02-17 14:35:00,52.32,52.34,52.31,52.33,5775.0,43.574,43.5906,43.5657,43.5823,5775.0
2016-02-17 14:40:00,52.32,52.38,52.32,52.37,21388.0,43.574,43.624,43.574,43.6156,21388.0
2016-02-17 14:45:00,52.37,52.37,52.31,52.31,9900.0,43.6156,43.6156,43.5657,43.5657,9900.0
2016-02-17 14:50:00,52.31,52.31,52.25,52.27,10830.0,43.5657,43.5657,43.5157,43.5323,10830.0
2016-02-17 14:55:00,52.27,52.28,52.25,52.26,5855.0,43.5323,43.5407,43.5157,43.524,5855.0
2016-02-17 15:00:00,52.27,52.29,52.26,52.27,10237.0,43.5323,43.549,43.524,43.5323,10237.0
2016-02-17 15:05:00,52.28,52.31,52.27,52.3,12060.0,43.5407,43.5657,43.5323,43.5573,12060.0
2016-02-17 15:10:00,52.29,52.31,52.29,52.31,16438.0,43.549,43.5657,43.549,43.5657,16438.0
2016-02-17 15:15:00,52.31,52.34,52.31,52.33,28263.0,43.5657,43.5906,43.5657,43.5823,28263.0
2016-02-17 15:20:00,52.33,52.33,52.25,52.25,3707.0,43.5823,43.5823,43.5157,43.5157,3707.0
2016-02-17 15:25:00,52.25,52.29,52.24,52.29,5587.0,43.5157,43.549,43.5074,43.549,5587.0
2016-02-17 15:30:00,52.29,52.3,52.27,52.29,6843.0,43.549,43.5573,43.5323,43.549,6843.0
2016-02-17 15:35:00,52.28,52.32,52.23,52.32,21717.0,43.5407,43.574,43.499,43.574,21717.0
2016-02-17 15:40:00,52.32,52.33,52.31,52.31,7839.0,43.574,43.5823,43.5657,43.5657,7839.0
2016-02-17 15:45:00,52.31,52.33,52.3,52.3,13397.0,43.5657,43.5823,43.5573,43.5573,13397.0
2016-02-17 15:50:00,52.3,52.32,52.3,52.32,39402.0,43.5573,43.574,43.5573,43.574,39402.0
2016-02-17 15:55:00,52.32,52.34,52.31,52.32,191726.0,43.574,43.5906,43.5657,43.574,191726.0
2016-02-18 09:30:00,52.5,52.5,52.33,52.35,27807.0,43.7239,43.7239,43.5823,43.599,27807.0
2016-02-18 09:35:00,52.33,52.34,52.29,52.3,55520.0,43.5823,43.5906,43.549,43.5573,55520.0
2016-02-18 09:40:00,52.3,52.35,52.29,52.29,14150.0,43.5573,43.599,43.549,43.549,14150.0
2016-02-18 09:45:00,52.28,52.32,52.27,52.29,9000.0,43.5407,43.574,43.5323,43.549,9000.0
2016-02-18 09:50:00,52.29,52.37,52.29,52.36,19643.0,43.549,43.6156,43.549,43.6073,19643.0
2016-02-18 09:55:00,52.36,52.36,52.33,52.34,59541.0,43.6073,43.6073,43.5823,43.5906,59541.0
2016-02-18 10:00:00,52.34,52.37,52.27,52.37,18730.0,43.5906,43.6156,43.5323,43.6156,18730.0
2016-02-18 10:05:00,52.37,52.37,52.28,52.28,13211.0,43.6156,43.6156,43.5407,43.5407,13211.0
2016-02-18 10:10:00,52.28,52.34,52.28,52.34,7603.0,43.5407,43.5906,43.5407,43.5906,7603.0
2016-02-18 10:15:00,52.34,52.34,52.29,52.31,5300.0,43.5906,43.5906,43.549,43.5657,5300.0
2016-02-18 10:20:00,52.31,52.33,52.27,52.33,10512.0,43.5657,43.5823,43.5323,43.5823,10512.0
2016-02-18 10:25:00,52.34,52.39,52.33,52.39,2900.0,43.5906,43.6323,43.5823,43.6323,2900.0
2016-02-18 10:30:00,52.39,52.39,52.33,52.35,105252.0,43.6323,43.6323,43.5823,43.599,105252.0
2016-02-18 10:35:00,52.35,52.35,52.3,52.32,5939.0,43.599,43.599,43.5573,43.574,5939.0
2016-02-18 10:40:00,52.31,52.32,52.28,52.32,13892.0,43.5657,43.574,43.5407,43.574,13892.0
2016-02-18 10:45:00,52.31,52.34,52.26,52.27,64590.0,43.5657,43.5906,43.524,43.5323,64590.0
2016-02-18 10:50:00,52.26,52.32,52.26,52.31,8715.0,43.524,43.574,43.524,43.5657,8715.0
2016-02-18 10:55:00,52.3,52.33,52.27,52.27,15701.0,43.5573,43.5823,43.5323,43.5323,15701.0
2016-02-18 11:00:00,52.27,52.27,52.15,52.18,59336.0,43.5323,43.5323,43.4324,43.4574,59336.0
2016-02-18 11:05:00,52.18,52.22,52.1,52.11,17800.0,43.4574,43.4907,43.3908,43.3991,17800.0
2016-02-18 11:10:00,52.12,52.18,52.12,52.17,8100.0,43.4074,43.4574,43.4074,43.4491,8100.0
2016-02-18 11:15:00,52.19,52.2,52.14,52.14,7923.0,43.4657,43.474,43.4241,43.4241,7923.0
2016-02-18 11:20:00,52.13,52.13,52.04,52.06,7256.0,43.4157,43.4157,43.3408,43.3574,7256.0
2016-02-18 11:25:00,52.06,52.15,52.06,52.15,10767.0,43.3574,43.4324,43.3574,43.4324,10767.0
2016-02-18 11:30:00,52.16,52.18,52.13,52.17,12016.0,43.4407,43.4574,43.4157,43.4491,12016.0
2016-02-18 11:35:00,52.16,52.2,52.13,52.19,21873.0,43.4407,43.474,43.4157,43.4657,21873.0
2016-02-18 11:40:00,52.2,52.21,52.18,52.19,7810.0,43.474,43.4824,43.4574,43.4657,7810.0
2016-02-18 11:45:00,52.19,52.19,52.16,52.18,15580.0,43.4657,43.4657,43.4407,43.4574,15580.0
2016-02-18 11:50:00,52.16,52.2,52.15,52.18,31283.0,43.4407,43.474,43.4324,43.4574,31283.0
2016-02-18 11:55:00,52.18,52.26,52.18,52.26,7600.0,43.4574,43.524,43.4574,43.524,7600.0
2016-02-18 12:00:00,52.25,52.27,52.24,52.25,27319.0,43.5157,43.5323,43.5074,43.5157,27319.0
2016-02-18 12:05:00,52.24,52.25,52.23,52.23,14720.0,43.5074,43.5157,43.499,43.499,14720.0
2016-02-18 12:10:00,52.24,52.25,52.22,52.23,2225.0,43.5074,43.5157,43.4907,43.499,2225.0
2016-02-18 12:15:00,52.23,52.24,52.22,52.23,23396.0,43.499,43.5074,43.4907,43.499,23396.0
2016-02-18 12:20:00,52.23,52.25,52.23,52.25,4900.0,43.499,43.5157,43.499,43.5157,4900.0
2016-02-18 12:25:00,52.26,52.29,52.26,52.26,6717.0,43.524,43.549,43.524,43.524,6717.0
2016-02-18 12:30:00,52.26,52.26,52.24,52.24,1301.0,43.524,43.524,43.5074,43.5074,1301.0
2016-02-18 12:35:00,52.24,52.25,52.23,52.23,1754.0,43.5074,43.5157,43.499,43.499,1754.0
2016-02-18 12:40:00,52.22,52.22,52.19,52.21,13719.0,43.4907,43.4907,43.4657,43.4824,13719.0
2016-02-18 12:45:00,52.21,52.21,52.19,52.2,7588.0,43.4824,43.4824,43.4657,43.474,7588.0
2016-02-18 12:50:00,52.2,52.23,52.2,52.23,6500.0,43.474,43.499,43.474,43.499,6500.0
2016-02-18 12:55:00,52.24,52.24,52.2,52.2,2219.0,43.5074,43.5074,43.474,43.474,2219.0
2016-02-18 13:00:00,52.19,52.24,52.19,52.23,2300.0,43.4657,43.5074,43.4657,43.499,2300.0
2016-02-18 13:05:00,52.23,52.27,52.22,52.25,2204.0,43.499,43.5323,43.4907,43.5157,2204.0
2016-02-18 13:10:00,52.24,52.24,52.21,52.21,11947.0,43.5074,43.5074,43.4824,43.4824,11947.0
2016-02-18 13:15:00,52.21,52.21,52.15,52.17,9966.0,43.4824,43.4824,43.4324,43.4491,9966.0
2016-02-18 13:20:00,52.18,52.18,52.13,52.15,5800.0,43.4574,43.4574,43.4157,43.4324,5800.0
2016-02-18 13:25:00,52.15,52.16,52.14,52.16,3200.0,43.4324,43.4407,43.4241,43.4407,3200.0
2016-02-18 13:30:00,52.16,52.17,52.15,52.16,2400.0,43.4407,43.4491,43.4324,43.4407,2400.0
2016-02-18 13:35:00,52.17,52.17,52.13,52.13,11189.0,43.4491,43.4491,43.4157,43.4157,11189.0
2016-02-18 13:40:00,52.13,52.13,52.09,52.1,22836.0,43.4157,43.4157,43.3824,43.3908,22836.0
2016-02-18 13:45:00,52.1,52.11,52.04,52.06,11950.0,43.3908,43.3991,43.3408,43.3574,11950.0
2016-02-18 13:50:00,52.07,52.1,52.06,52.1,3746.0,43.3658,43.3908,43.3574,43.3908,3746.0
2016-02-18 13:55:00,52.09,52.11,52.09,52.11,2000.0,43.3824,43.3991,43.3824,43.3991,2000.0
2016-02-18 14:00:00,52.12,52.16,52.12,52.15,17927.0,43.4074,43.4407,43.4074,43.4324,17927.0
2016-02-18 14:05:00,52.15,52.16,52.13,52.14,6876.0,43.4324,43.4407,43.4157,43.4241,6876.0
2016-02-18 14:10:00,52.14,52.15,52.13,52.14,4494.0,43.4241,43.4324,43.4157,43.4241,4494.0
2016-02-18 14:15:00,52.14,52.17,52.13,52.17,5214.0,43.4241,43.4491,43.4157,43.4491,5214.0
2016-02-18 14:20:00,52.18,52.22,52.18,52.2,7204.0,43.4574,43.4907,43.4574,43.474,7204.0
2016-02-18 14:25:00,52.2,52.22,52.18,52.2,9434.0,43.474,43.4907,43.4574,43.474,9434.0
2016-02-18 14:30:00,52.21,52.26,52.21,52.25,5910.0,43.4824,43.524,43.4824,43.5157,5910.0
2016-02-18 14:35:00,52.24,52.27,52.24,52.25,46778.0,43.5074,43.5323,43.5074,43.5157,46778.0
2016-02-18 14:40:00,52.25,52.26,52.24,52.24,9113.0,43.5157,43.524,43.5074,43.5074,9113.0
2016-02-18 14:45:00,52.23,52.23,52.2,52.21,2623.0,43.499,43.499,43.474,43.4824,2623.0
2016-02-18 14:50:00,52.22,52.26,52.22,52.25,2700.0,43.4907,43.524,43.4907,43.5157,2700.0
2016-02-18 14:55:00,52.25,52.27,52.24,52.26,7089.0,43.5157,43.5323,43.5074,43.524,7089.0
2016-02-18 15:00:00,52.26,52.27,52.22,52.22,2793.0,43.524,43.5323,43.4907,43.4907,2793.0
2016-02-18 15:05:00,52.21,52.21,52.18,52.18,4500.0,43.4824,43.4824,43.4574,43.4574,4500.0
2016-02-18 15:10:00,52.19,52.19,52.14,52.15,3900.0,43.4657,43.4657,43.4241,43.4324,3900.0
2016-02-18 15:15:00,52.15,52.19,52.14,52.18,7427.0,43.4324,43.4657,43.4241,43.4574,7427.0
2016-02-18 15:20:00,52.18,52.18,52.13,52.16,9800.0,43.4574,43.4574,43.4157,43.4407,9800.0
2016-02-18 15:25:00,52.16,52.17,52.11,52.16,38258.0,43.4407,43.4491,43.3991,43.4407,38258.0
2016-02-18 15:30:00,52.15,52.17,52.12,52.14,23608.0,43.4324,43.4491,43.4074,43.4241,23608.0
2016-02-18 15:35:00,52.15,52.17,52.13,52.16,10580.0,43.4324,43.4491,43.4157,43.4407,10580.0
2016-02-18 15:40:00,52.16,52.17,52.11,52.11,35982.0,43.4407,43.4491,43.3991,43.3991,35982.0
2016-02-18 15:45:00,52.11,52.11,52.05,52.06,36319.0,43.3991,43.3991,43.3491,43.3574,36319.0
2016-02-18 15:50:00,52.06,52.08,52.04,52.07,14620.0,43.3574,43.3741,43.3408,43.3658,14620.0
2016-02-18 15:55:00,52.08,52.11,52.07,52.09,40310.0,43.3741,43.3991,43.3658,43.3824,40310.0
2016-02-19 09:30:00,51.75,51.82,51.74,51.79,35435.0,43.0993,43.1576,43.0909,43.1326,35435.0
2016-02-19 09:35:00,51.76,51.76,51.63,51.63,16250.0,43.1076,43.1076,42.9993,42.9993,16250.0
2016-02-19 09:40:00,51.63,51.69,51.62,51.68,30223.0,42.9993,43.0493,42.991,43.041,30223.0
2016-02-19 09:45:00,51.68,51.73,51.67,51.68,14593.0,43.041,43.0826,43.0326,43.041,14593.0
2016-02-19 09:50:00,51.67,51.76,51.67,51.73,13886.0,43.0326,43.1076,43.0326,43.0826,13886.0
2016-02-19 09:55:00,51.73,51.78,51.71,51.74,7400.0,43.0826,43.1243,43.066,43.0909,7400.0
2016-02-19 10:00:00,51.71,51.71,51.6,51.62,16386.0,43.066,43.066,42.9743,42.991,16386.0
2016-02-19 10:05:00,51.59,51.67,51.57,51.65,10598.0,42.966,43.0326,42.9494,43.016,10598.0
2016-02-19 10:10:00,51.65,51.69,51.64,51.66,27926.0,43.016,43.0493,43.0077,43.0243,27926.0
2016-02-19 10:15:00,51.66,51.8,51.66,51.79,15080.0,43.0243,43.1409,43.0243,43.1326,15080.0
2016-02-19 10:20:00,51.79,51.84,51.79,51.8,14833.0,43.1326,43.1742,43.1326,43.1409,14833.0
2016-02-19 10:25:00,51.8,51.8,51.75,51.77,9583.0,43.1409,43.1409,43.0993,43.1159,9583.0
2016-02-19 10:30:00,51.78,51.89,51.77,51.89,14760.0,43.1243,43.2159,43.1159,43.2159,14760.0
2016-02-19 10:35:00,51.89,51.89,51.82,51.82,11696.0,43.2159,43.2159,43.1576,43.1576,11696.0
2016-02-19 10:40:00,51.82,51.83,51.79,51.79,14830.0,43.1576,43.1659,43.1326,43.1326,14830.0
2016-02-19 10:45:00,51.78,51.84,51.78,51.82,20018.0,43.1243,43.1742,43.1243,43.1576,20018.0
2016-02-19 10:50:00,51.82,51.84,51.78,51.79,10450.0,43.1576,43.1742,43.1243,43.1326,10450.0
2016-02-19 10:55:00,51.79,51.85,51.77,51.78,85322.0,43.1326,43.1826,43.1159,43.1243,85322.0
2016-02-19 11:00:00,51.76,51.77,51.72,51.74,22539.0,43.1076,43.1159,43.0743,43.0909,22539.0
2016-02-19 11:05:00,51.73,51.76,51.7,51.75,32825.0,43.0826,43.1076,43.0576,43.0993,32825.0
2016-02-19 11:10:00,51.76,51.81,51.76,51.79,12266.0,43.1076,43.1492,43.1076,43.1326,12266.0
2016-02-19 11:15:00,51.79,51.86,51.79,51.85,28298.0,43.1326,43.1909,43.1326,43.1826,28298.0
2016-02-19 11:20:00,51.86,51.89,51.86,51.88,11264.0,43.1909,43.2159,43.1909,43.2075,11264.0
2016-02-19 11:25:00,51.87,51.96,51.85,51.96,52732.0,43.1992,43.2742,43.1826,43.2742,52732.0
2016-02-19 11:30:00,51.96,52.03,51.96,52.0,32443.0,43.2742,43.3325,43.2742,43.3075,32443.0
2016-02-19 11:35:00,52.0,52.0,51.94,51.96,19328.0,43.3075,43.3075,43.2575,43.2742,19328.0
2016-02-19 11:40:00,51.97,52.04,51.97,52.03,14777.0,43.2825,43.3408,43.2825,43.3325,14777.0
2016-02-19 11:45:00,52.01,52.01,51.95,51.95,8100.0,43.3158,43.3158,43.2658,43.2658,8100.0
2016-02-19 11:50:00,51.96,51.98,51.94,51.98,10600.0,43.2742,43.2908,43.2575,43.2908,10600.0
2016-02-19 11:55:00,51.97,51.97,51.92,51.94,25751.0,43.2825,43.2825,43.2408,43.2575,25751.0
2016-02-19 12:00:00,51.94,51.96,51.91,51.91,16100.0,43.2575,43.2742,43.2325,43.2325,16100.0
2016-02-19 12:05:00,51.91,51.93,51.9,51.93,15840.0,43.2325,43.2492,43.2242,43.2492,15840.0
2016-02-19 12:10:00,51.93,51.96,51.93,51.96,16000.0,43.2492,43.2742,43.2492,43.2742,16000.0
2016-02-19 12:15:00,51.95,51.95,51.91,51.91,11822.0,43.2658,43.2658,43.2325,43.2325,11822.0
2016-02-19 12:20:00,51.92,51.92,51.9,51.91,14435.0,43.2408,43.2408,43.2242,43.2325,14435.0
2016-02-19 12:25:00,51.91,51.95,51.91,51.92,11900.0,43.2325,43.2658,43.2325,43.2408,11900.0
2016-02-19 12:30:00,51.91,51.93,51.91,51.92,9239.0,43.2325,43.2492,43.2325,43.2408,9239.0
2016-02-19 12:35:00,51.91,51.94,51.91,51.94,12239.0,43.2325,43.2575,43.2325,43.2575,12239.0
2016-02-19 12:40:00,51.94,51.99,51.94,51.98,6900.0,43.2575,43.2991,43.2575,43.2908,6900.0
2016-02-19 12:45:00,51.98,51.99,51.95,51.96,24597.0,43.2908,43.2991,43.2658,43.2742,24597.0
2016-02-19 12:50:00,51.96,51.99,51.96,51.97,11400.0,43.2742,43.2991,43.2742,43.2825,11400.0
2016-02-19 12:55:00,51.96,51.96,51.92,51.93,6400.0,43.2742,43.2742,43.2408,43.2492,6400.0
2016-02-19 13:00:00,51.93,51.98,51.93,51.94,4900.0,43.2492,43.2908,43.2492,43.2575,4900.0
2016-02-19 13:05:00,51.95,51.96,51.9,51.9,11651.0,43.2658,43.2742,43.2242,43.2242,11651.0
2016-02-19 13:10:00,51.92,51.92,51.91,51.91,600.0,43.2408,43.2408,43.2325,43.2325,600.0
2016-02-19 13:15:00,51.91,51.93,51.91,51.93,1300.0,43.2325,43.2492,43.2325,43.2492,1300.0
2016-02-19 13:20:00,51.93,51.94,51.92,51.92,1290.0,43.2492,43.2575,43.2408,43.2408,1290.0
2016-02-19 13:25:00,51.93,51.95,51.93,51.95,700.0,43.2492,43.2658,43.2492,43.2658,700.0
2016-02-19 13:30:00,51.95,51.98,51.95,51.97,9980.0,43.2658,43.2908,43.2658,43.2825,9980.0
2016-02-19 13:35:00,51.98,51.98,51.96,51.97,1787.0,43.2908,43.2908,43.2742,43.2825,1787.0
2016-02-19 13:40:00,51.97,51.97,51.94,51.94,1068.0,43.2825,43.2825,43.2575,43.2575,1068.0
2016-02-19 13:45:00,51.93,51.94,51.93,51.93,114441.0,43.2492,43.2575,43.2492,43.2492,114441.0
2016-02-19 13:50:00,51.93,51.96,51.93,51.93,24801.0,43.2492,43.2742,43.2492,43.2492,24801.0
2016-02-19 13:55:00,51.94,51.95,51.93,51.95,64529.0,43.2575,43.2658,43.2492,43.2658,64529.0
2016-02-19 14:00:00,51.94,51.96,51.94,51.96,15374.0,43.2575,43.2742,43.2575,43.2742,15374.0
2016-02-19 14:05:00,51.96,52.02,51.96,52.02,15118.0,43.2742,43.3241,43.2742,43.3241,15118.0
2016-02-19 14:10:00,52.01,52.02,52.0,52.0,5695.0,43.3158,43.3241,43.3075,43.3075,5695.0
2016-02-19 14:15:00,52.0,52.0,51.99,52.0,2250.0,43.3075,43.3075,43.2991,43.3075,2250.0
2016-02-19 14:20:00,51.99,52.01,51.98,52.01,7711.0,43.2991,43.3158,43.2908,43.3158,7711.0
2016-02-19 14:25:00,52.01,52.02,51.95,51.96,12379.0,43.3158,43.3241,43.2658,43.2742,12379.0
2016-02-19 14:30:00,51.97,51.97,51.94,51.94,9690.0,43.2825,43.2825,43.2575,43.2575,9690.0
2016-02-19 14:35:00,51.93,51.94,51.91,51.93,1800.0,43.2492,43.2575,43.2325,43.2492,1800.0
2016-02-19 14:40:00,51.92,51.93,51.92,51.92,4659.0,43.2408,43.2492,43.2408,43.2408,4659.0
2016-02-19 14:45:00,51.92,51.94,51.91,51.93,4387.0,43.2408,43.2575,43.2325,43.2492,4387.0
2016-02-19 14:50:00,51.92,51.93,51.87,51.88,4425.0,43.2408,43.2492,43.1992,43.2075,4425.0
2016-02-19 14:55:00,51.88,51.9,51.87,51.89,5000.0,43.2075,43.2242,43.1992,43.2159,5000.0
2016-02-19 15:00:00,51.89,51.93,51.89,51.92,3321.0,43.2159,43.2492,43.2159,43.2408,3321.0
2016-02-19 15:05:00,51.92,51.94,51.92,51.93,3700.0,43.2408,43.2575,43.2408,43.2492,3700.0
2016-02-19 15:10:00,51.93,51.94,51.91,51.93,56043.0,43.2492,43.2575,43.2325,43.2492,56043.0
2016-02-19 15:15:00,51.93,51.94,51.91,51.91,9458.0,43.2492,43.2575,43.2325,43.2325,9458.0
2016-02-19 15:20:00,51.92,51.95,51.91,51.94,5415.0,43.2408,43.2658,43.2325,43.2575,5415.0
2016-02-19 15:25:00,51.94,51.98,51.93,51.97,4695.0,43.2575,43.2908,43.2492,43.2825,4695.0
2016-02-19 15:30:00,51.98,51.99,51.94,51.97,10602.0,43.2908,43.2991,43.2575,43.2825,10602.0
2016-02-19 15:35:00,51.97,52.02,51.95,52.02,13600.0,43.2825,43.3241,43.2658,43.3241,13600.0
2016-02-19 15:40:00,52.0,52.03,52.0,52.02,9933.0,43.3075,43.3325,43.3075,43.3241,9933.0
2016-02-19 15:45:00,52.01,52.01,51.98,51.99,19000.0,43.3158,43.3158,43.2908,43.2991,19000.0
2016-02-19 15:50:00,51.99,52.01,51.98,51.98,23807.0,43.2991,43.3158,43.2908,43.2908,23807.0
2016-02-19 15:55:00,51.98,52.02,51.96,52.02,58320.0,43.2908,43.3241,43.2742,43.3241,58320.0
2016-02-22 09:30:00,52.38,52.56,52.38,52.54,48678.0,43.624,43.7739,43.624,43.7572,48678.0
2016-02-22 09:35:00,52.54,52.65,52.54,52.64,59238.0,43.7572,43.8488,43.7572,43.8405,59238.0
2016-02-22 09:40:00,52.64,52.67,52.62,52.67,12300.0,43.8405,43.8655,43.8238,43.8655,12300.0
2016-02-22 09:45:00,52.68,52.71,52.67,52.68,21666.0,43.8738,43.8988,43.8655,43.8738,21666.0
2016-02-22 09:50:00,52.69,52.7,52.64,52.65,17500.0,43.8821,43.8905,43.8405,43.8488,17500.0
2016-02-22 09:55:00,52.65,52.68,52.65,52.68,9116.0,43.8488,43.8738,43.8488,43.8738,9116.0
2016-02-22 10:00:00,52.68,52.75,52.66,52.75,30966.0,43.8738,43.9321,43.8571,43.9321,30966.0
2016-02-22 10:05:00,52.75,52.75,52.7,52.7,29072.0,43.9321,43.9321,43.8905,43.8905,29072.0
2016-02-22 10:10:00,52.7,52.72,52.69,52.71,69360.0,43.8905,43.9071,43.8821,43.8988,69360.0
2016-02-22 10:15:00,52.71,52.71,52.65,52.68,32186.0,43.8988,43.8988,43.8488,43.8738,32186.0
2016-02-22 10:20:00,52.68,52.7,52.67,52.68,14073.0,43.8738,43.8905,43.8655,43.8738,14073.0
2016-02-22 10:25:00,52.68,52.72,52.67,52.69,22945.0,43.8738,43.9071,43.8655,43.8821,22945.0
2016-02-22 10:30:00,52.7,52.73,52.7,52.72,18772.0,43.8905,43.9154,43.8905,43.9071,18772.0
2016-02-22 10:35:00,52.7,52.7,52.68,52.7,10800.0,43.8905,43.8905,43.8738,43.8905,10800.0
2016-02-22 10:40:00,52.7,52.71,52.68,52.69,11155.0,43.8905,43.8988,43.8738,43.8821,11155.0
2016-02-22 10:45:00,52.7,52.71,52.68,52.68,14611.0,43.8905,43.8988,43.8738,43.8738,14611.0
2016-02-22 10:50:00,52.69,52.69,52.66,52.67,81786.0,43.8821,43.8821,43.8571,43.8655,81786.0
2016-02-22 10:55:00,52.67,52.67,52.64,52.65,36302.0,43.8655,43.8655,43.8405,43.8488,36302.0
2016-02-22 11:00:00,52.65,52.65,52.62,52.64,10147.0,43.8488,43.8488,43.8238,43.8405,10147.0
2016-02-22 11:05:00,52.64,52.66,52.59,52.66,45951.0,43.8405,43.8571,43.7988,43.8571,45951.0
2016-02-22 11:10:00,52.65,52.68,52.65,52.67,9745.0,43.8488,43.8738,43.8488,43.8655,9745.0
2016-02-22 11:15:00,52.67,52.67,52.62,52.64,8972.0,43.8655,43.8655,43.8238,43.8405,8972.0
2016-02-22 11:20:00,52.64,52.64,52.62,52.62,32263.0,43.8405,43.8405,43.8238,43.8238,32263.0
2016-02-22 11:25:00,52.61,52.71,52.6,52.69,35262.0,43.8155,43.8988,43.8072,43.8821,35262.0
2016-02-22 11:30:00,52.69,52.7,52.65,52.7,10884.0,43.8821,43.8905,43.8488,43.8905,10884.0
2016-02-22 11:35:00,52.69,52.7,52.67,52.68,12966.0,43.8821,43.8905,43.8655,43.8738,12966.0
2016-02-22 11:40:00,52.68,52.68,52.64,52.64,375220.0,43.8738,43.8738,43.8405,43.8405,375220.0
2016-02-22 11:45:00,52.64,52.66,52.64,52.66,9100.0,43.8405,43.8571,43.8405,43.8571,9100.0
2016-02-22 11:50:00,52.66,52.67,52.66,52.66,19890.0,43.8571,43.8655,43.8571,43.8571,19890.0
2016-02-22 11:55:00,52.66,52.7,52.66,52.69,78231.0,43.8571,43.8905,43.8571,43.8821,78231.0
2016-02-22 12:00:00,52.69,52.69,52.67,52.68,13214.0,43.8821,43.8821,43.8655,43.8738,13214.0
2016-02-22 12:05:00,52.68,52.69,52.67,52.68,5200.0,43.8738,43.8821,43.8655,43.8738,5200.0
2016-02-22 12:10:00,52.67,52.67,52.65,52.65,7060.0,43.8655,43.8655,43.8488,43.8488,7060.0
2016-02-22 12:15:00,52.66,52.67,52.65,52.67,10265.0,43.8571,43.8655,43.8488,43.8655,10265.0
2016-02-22 12:20:00,52.68,52.68,52.67,52.68,21649.0,43.8738,43.8738,43.8655,43.8738,21649.0
2016-02-22 12:25:00,52.68,52.69,52.67,52.69,41636.0,43.8738,43.8821,43.8655,43.8821,41636.0
2016-02-22 12:30:00,52.69,52.7,52.68,52.69,6208.0,43.8821,43.8905,43.8738,43.8821,6208.0
2016-02-22 12:35:00,52.7,52.73,52.69,52.72,5441.0,43.8905,43.9154,43.8821,43.9071,5441.0
2016-02-22 12:40:00,52.72,52.72,52.7,52.7,10234.0,43.9071,43.9071,43.8905,43.8905,10234.0
2016-02-22 12:45:00,52.69,52.69,52.66,52.66,20997.0,43.8821,43.8821,43.8571,43.8571,20997.0
2016-02-22 12:50:00,52.67,52.67,52.65,52.67,12837.0,43.8655,43.8655,43.8488,43.8655,12837.0
2016-02-22 12:55:00,52.67,52.67,52.63,52.63,5182.0,43.8655,43.8655,43.8322,43.8322,5182.0
2016-02-22 13:00:00,52.63,52.65,52.63,52.65,4522.0,43.8322,43.8488,43.8322,43.8488,4522.0
2016-02-22 13:05:00,52.65,52.68,52.65,52.66,15323.0,43.8488,43.8738,43.8488,43.8571,15323.0
2016-02-22 13:10:00,52.66,52.67,52.64,52.64,10269.0,43.8571,43.8655,43.8405,43.8405,10269.0
2016-02-22 13:15:00,52.65,52.67,52.64,52.65,10871.0,43.8488,43.8655,43.8405,43.8488,10871.0
2016-02-22 13:20:00,52.66,52.67,52.65,52.65,4181.0,43.8571,43.8655,43.8488,43.8488,4181.0
2016-02-22 13:25:00,52.66,52.67,52.65,52.66,11454.0,43.8571,43.8655,43.8488,43.8571,11454.0
2016-02-22 13:30:00,52.66,52.7,52.66,52.69,17463.0,43.8571,43.8905,43.8571,43.8821,17463.0
2016-02-22 13:35:00,52.69,52.76,52.68,52.76,34070.0,43.8821,43.9404,43.8738,43.9404,34070.0
2016-02-22 13:40:00,52.75,52.77,52.74,52.76,13162.0,43.9321,43.9488,43.9238,43.9404,13162.0
2016-02-22 13:45:00,52.77,52.77,52.74,52.76,7953.0,43.9488,43.9488,43.9238,43.9404,7953.0
2016-02-22 13:50:00,52.75,52.76,52.74,52.75,9885.0,43.9321,43.9404,43.9238,43.9321,9885.0
2016-02-22 13:55:00,52.75,52.76,52.74,52.75,10000.0,43.9321,43.9404,43.9238,43.9321,10000.0
2016-02-22 14:00:00,52.74,52.75,52.73,52.73,12124.0,43.9238,43.9321,43.9154,43.9154,12124.0
2016-02-22 14:05:00,52.73,52.73,52.68,52.68,23360.0,43.9154,43.9154,43.8738,43.8738,23360.0
2016-02-22 14:10:00,52.69,52.69,52.68,52.69,24713.0,43.8821,43.8821,43.8738,43.8821,24713.0
2016-02-22 14:15:00,52.69,52.69,52.65,52.66,26102.0,43.8821,43.8821,43.8488,43.8571,26102.0
2016-02-22 14:20:00,52.66,52.68,52.65,52.68,23278.0,43.8571,43.8738,43.8488,43.8738,23278.0
2016-02-22 14:25:00,52.67,52.68,52.67,52.68,14082.0,43.8655,43.8738,43.8655,43.8738,14082.0
2016-02-22 14:30:00,52.67,52.68,52.65,52.65,6824.0,43.8655,43.8738,43.8488,43.8488,6824.0
2016-02-22 14:35:00,52.66,52.66,52.63,52.65,23831.0,43.8571,43.8571,43.8322,43.8488,23831.0
2016-02-22 14:40:00,52.66,52.66,52.63,52.65,16383.0,43.8571,43.8571,43.8322,43.8488,16383.0
2016-02-22 14:45:00,52.65,52.66,52.64,52.64,11832.0,43.8488,43.8571,43.8405,43.8405,11832.0
2016-02-22 14:50:00,52.64,52.67,52.64,52.66,11707.0,43.8405,43.8655,43.8405,43.8571,11707.0
2016-02-22 14:55:00,52.67,52.68,52.65,52.66,26801.0,43.8655,43.8738,43.8488,43.8571,26801.0
2016-02-22 15:00:00,52.66,52.67,52.61,52.62,8921.0,43.8571,43.8655,43.8155,43.8238,8921.0
2016-02-22 15:05:00,52.62,52.62,52.61,52.62,10498.0,43.8238,43.8238,43.8155,43.8238,10498.0
2016-02-22 15:10:00,52.62,52.65,52.61,52.65,30810.0,43.8238,43.8488,43.8155,43.8488,30810.0
2016-02-22 15:15:00,52.65,52.65,52.63,52.65,8550.0,43.8488,43.8488,43.8322,43.8488,8550.0
2016-02-22 15:20:00,52.65,52.68,52.64,52.67,14501.0,43.8488,43.8738,43.8405,43.8655,14501.0
2016-02-22 15:25:00,52.67,52.71,52.66,52.68,36515.0,43.8655,43.8988,43.8571,43.8738,36515.0
2016-02-22 15:30:00,52.67,52.7,52.67,52.7,19916.0,43.8655,43.8905,43.8655,43.8905,19916.0
2016-02-22 15:35:00,52.7,52.71,52.66,52.67,24387.0,43.8905,43.8988,43.8571,43.8655,24387.0
2016-02-22 15:40:00,52.67,52.74,52.67,52.71,104457.0,43.8655,43.9238,43.8655,43.8988,104457.0
2016-02-22 15:45:00,52.71,52.72,52.67,52.68,34523.0,43.8988,43.9071,43.8655,43.8738,34523.0
2016-02-22 15:50:00,52.69,52.71,52.68,52.68,30234.0,43.8821,43.8988,43.8738,43.8738,30234.0
2016-02-22 15:55:00,52.69,52.74,52.68,52.73,109143.0,43.8821,43.9238,43.8738,43.9154,109143.0
2016-02-23 09:30:00,52.47,52.49,52.39,52.41,13048.0,43.6989,43.7156,43.6323,43.6489,13048.0
2016-02-23 09:35:00,52.45,52.51,52.41,52.41,24567.0,43.6823,43.7322,43.6489,43.6489,24567.0
2016-02-23 09:40:00,52.43,52.52,52.43,52.46,25200.0,43.6656,43.7406,43.6656,43.6906,25200.0
2016-02-23 09:45:00,52.47,52.52,52.43,52.46,25850.0,43.6989,43.7406,43.6656,43.6906,25850.0
2016-02-23 09:50:00,52.46,52.51,52.45,52.49,23548.0,43.6906,43.7322,43.6823,43.7156,23548.0
2016-02-23 09:55:00,52.5,52.52,52.46,52.47,18729.0,43.7239,43.7406,43.6906,43.6989,18729.0
2016-02-23 10:00:00,52.46,52.5,52.45,52.47,15334.0,43.6906,43.7239,43.6823,43.6989,15334.0
2016-02-23 10:05:00,52.47,52.48,52.38,52.39,16511.0,43.6989,43.7072,43.624,43.6323,16511.0
2016-02-23 10:10:00,52.38,52.39,52.28,52.28,32948.0,43.624,43.6323,43.5407,43.5407,32948.0
2016-02-23 10:15:00,52.28,52.3,52.26,52.26,27571.0,43.5407,43.5573,43.524,43.524,27571.0
2016-02-23 10:20:00,52.27,52.31,52.27,52.3,51209.0,43.5323,43.5657,43.5323,43.5573,51209.0
2016-02-23 10:25:00,52.3,52.35,52.29,52.35,28881.0,43.5573,43.599,43.549,43.599,28881.0
2016-02-23 10:30:00,52.35,52.38,52.32,52.36,30995.0,43.599,43.624,43.574,43.6073,30995.0
2016-02-23 10:35:00,52.35,52.36,52.32,52.33,9467.0,43.599,43.6073,43.574,43.5823,9467.0
2016-02-23 10:40:00,52.32,52.34,52.31,52.33,23089.0,43.574,43.5906,43.5657,43.5823,23089.0
2016-02-23 10:45:00,52.32,52.32,52.24,52.25,27141.0,43.574,43.574,43.5074,43.5157,27141.0
2016-02-23 10:50:00,52.24,52.26,52.21,52.22,108889.0,43.5074,43.524,43.4824,43.4907,108889.0
2016-02-23 10:55:00,52.21,52.22,52.15,52.18,22100.0,43.4824,43.4907,43.4324,43.4574,22100.0
2016-02-23 11:00:00,52.17,52.19,52.15,52.16,13029.0,43.4491,43.4657,43.4324,43.4407,13029.0
2016-02-23 11:05:00,52.16,52.16,52.09,52.1,18640.0,43.4407,43.4407,43.3824,43.3908,18640.0
2016-02-23 11:10:00,52.09,52.11,52.07,52.09,10047.0,43.3824,43.3991,43.3658,43.3824,10047.0
2016-02-23 11:15:00,52.1,52.12,52.08,52.11,19502.0,43.3908,43.4074,43.3741,43.3991,19502.0
2016-02-23 11:20:00,52.11,52.14,52.09,52.13,44333.0,43.3991,43.4241,43.3824,43.4157,44333.0
2016-02-23 11:25:00,52.12,52.14,52.07,52.1,28825.0,43.4074,43.4241,43.3658,43.3908,28825.0
2016-02-23 11:30:00,52.11,52.12,52.06,52.09,10813.0,43.3991,43.4074,43.3574,43.3824,10813.0
2016-02-23 11:35:00,52.09,52.21,52.09,52.2,35918.0,43.3824,43.4824,43.3824,43.474,35918.0
2016-02-23 11:40:00,52.19,52.24,52.18,52.24,20800.0,43.4657,43.5074,43.4574,43.5074,20800.0
2016-02-23 11:45:00,52.24,52.25,52.2,52.2,36780.0,43.5074,43.5157,43.474,43.474,36780.0
2016-02-23 11:50:00,52.2,52.22,52.16,52.16,24659.0,43.474,43.4907,43.4407,43.4407,24659.0
2016-02-23 11:55:00,52.16,52.17,52.14,52.16,6779.0,43.4407,43.4491,43.4241,43.4407,6779.0
2016-02-23 12:00:00,52.16,52.16,52.12,52.13,14160.0,43.4407,43.4407,43.4074,43.4157,14160.0
2016-02-23 12:05:00,52.12,52.16,52.12,52.12,7500.0,43.4074,43.4407,43.4074,43.4074,7500.0
2016-02-23 12:10:00,52.12,52.12,52.09,52.11,21644.0,43.4074,43.4074,43.3824,43.3991,21644.0
2016-02-23 12:15:00,52.11,52.12,52.09,52.11,11136.0,43.3991,43.4074,43.3824,43.3991,11136.0
2016-02-23 12:20:00,52.08,52.11,52.08,52.1,8260.0,43.3741,43.3991,43.3741,43.3908,8260.0
2016-02-23 12:25:00,52.09,52.16,52.09,52.15,16681.0,43.3824,43.4407,43.3824,43.4324,16681.0
2016-02-23 12:30:00,52.15,52.16,52.13,52.14,9831.0,43.4324,43.4407,43.4157,43.4241,9831.0
2016-02-23 12:35:00,52.13,52.14,52.12,52.14,4100.0,43.4157,43.4241,43.4074,43.4241,4100.0
2016-02-23 12:40:00,52.13,52.17,52.13,52.17,35334.0,43.4157,43.4491,43.4157,43.4491,35334.0
2016-02-23 12:45:00,52.16,52.18,52.16,52.17,13121.0,43.4407,43.4574,43.4407,43.4491,13121.0
2016-02-23 12:50:00,52.17,52.17,52.14,52.15,19345.0,43.4491,43.4491,43.4241,43.4324,19345.0
2016-02-23 12:55:00,52.14,52.18,52.14,52.17,9212.0,43.4241,43.4574,43.4241,43.4491,9212.0
2016-02-23 13:00:00,52.17,52.18,52.16,52.18,13396.0,43.4491,43.4574,43.4407,43.4574,13396.0
2016-02-23 13:05:00,52.18,52.19,52.16,52.18,11178.0,43.4574,43.4657,43.4407,43.4574,11178.0
2016-02-23 13:10:00,52.18,52.18,52.16,52.16,5246.0,43.4574,43.4574,43.4407,43.4407,5246.0
2016-02-23 13:15:00,52.16,52.17,52.14,52.15,7100.0,43.4407,43.4491,43.4241,43.4324,7100.0
2016-02-23 13:20:00,52.15,52.15,52.13,52.14,6800.0,43.4324,43.4324,43.4157,43.4241,6800.0
2016-02-23 13:25:00,52.14,52.16,52.13,52.15,5165.0,43.4241,43.4407,43.4157,43.4324,5165.0
2016-02-23 13:30:00,52.15,52.16,52.08,52.08,18791.0,43.4324,43.4407,43.3741,43.3741,18791.0
2016-02-23 13:35:00,52.07,52.12,52.07,52.1,11211.0,43.3658,43.4074,43.3658,43.3908,11211.0
2016-02-23 13:40:00,52.1,52.1,52.05,52.05,7867.0,43.3908,43.3908,43.3491,43.3491,7867.0
2016-02-23 13:45:00,52.06,52.08,52.04,52.06,7410.0,43.3574,43.3741,43.3408,43.3574,7410.0
2016-02-23 13:50:00,52.06,52.09,52.05,52.07,29500.0,43.3574,43.3824,43.3491,43.3658,29500.0
2016-02-23 13:55:00,52.07,52.11,52.06,52.11,22309.0,43.3658,43.3991,43.3574,43.3991,22309.0
2016-02-23 14:00:00,52.11,52.12,52.08,52.1,11314.0,43.3991,43.4074,43.3741,43.3908,11314.0
2016-02-23 14:05:00,52.11,52.13,52.1,52.11,31325.0,43.3991,43.4157,43.3908,43.3991,31325.0
2016-02-23 14:10:00,52.11,52.13,52.09,52.13,9596.0,43.3991,43.4157,43.3824,43.4157,9596.0
2016-02-23 14:15:00,52.13,52.18,52.12,52.18,32881.0,43.4157,43.4574,43.4074,43.4574,32881.0
2016-02-23 14:20:00,52.18,52.19,52.15,52.18,16757.0,43.4574,43.4657,43.4324,43.4574,16757.0
2016-02-23 14:25:00,52.17,52.18,52.12,52.12,7206.0,43.4491,43.4574,43.4074,43.4074,7206.0
2016-02-23 14:30:00,52.12,52.14,52.11,52.13,8819.0,43.4074,43.4241,43.3991,43.4157,8819.0
2016-02-23 14:35:00,52.14,52.15,52.1,52.11,5750.0,43.4241,43.4324,43.3908,43.3991,5750.0
2016-02-23 14:40:00,52.12,52.12,52.09,52.09,8755.0,43.4074,43.4074,43.3824,43.3824,8755.0
2016-02-23 14:45:00,52.09,52.12,52.09,52.11,3632.0,43.3824,43.4074,43.3824,43.3991,3632.0
2016-02-23 14:50:00,52.12,52.12,52.06,52.06,7900.0,43.4074,43.4074,43.3574,43.3574,7900.0
2016-02-23 14:55:00,52.05,52.08,52.05,52.06,9600.0,43.3491,43.3741,43.3491,43.3574,9600.0
2016-02-23 15:00:00,52.05,52.07,51.98,51.98,15266.0,43.3491,43.3658,43.2908,43.2908,15266.0
2016-02-23 15:05:00,51.98,52.01,51.96,52.01,6886.0,43.2908,43.3158,43.2742,43.3158,6886.0
2016-02-23 15:10:00,52.01,52.01,51.96,51.97,7090.0,43.3158,43.3158,43.2742,43.2825,7090.0
2016-02-23 15:15:00,51.97,51.98,51.95,51.98,7696.0,43.2825,43.2908,43.2658,43.2908,7696.0
2016-02-23 15:20:00,51.98,52.01,51.98,51.98,8302.0,43.2908,43.3158,43.2908,43.2908,8302.0
2016-02-23 15:25:00,51.98,52.01,51.96,51.96,7574.0,43.2908,43.3158,43.2742,43.2742,7574.0
2016-02-23 15:30:00,51.96,52.05,51.96,52.04,8600.0,43.2742,43.3491,43.2742,43.3408,8600.0
2016-02-23 15:35:00,52.04,52.1,52.04,52.1,24997.0,43.3408,43.3908,43.3408,43.3908,24997.0
2016-02-23 15:40:00,52.11,52.13,52.05,52.06,15900.0,43.3991,43.4157,43.3491,43.3574,15900.0
2016-02-23 15:45:00,52.07,52.09,52.05,52.09,26024.0,43.3658,43.3824,43.3491,43.3824,26024.0
2016-02-23 15:50:00,52.09,52.1,52.04,52.04,17160.0,43.3824,43.3908,43.3408,43.3408,17160.0
2016-02-23 15:55:00,52.04,52.04,51.98,51.98,83344.0,43.3408,43.3408,43.2908,43.2908,83344.0
2016-02-24 09:30:00,51.45,51.45,51.19,51.2,40621.0,42.8494,42.8494,42.6329,42.6412,40621.0
2016-02-24 09:35:00,51.2,51.24,51.18,51.21,30549.0,42.6412,42.6745,42.6245,42.6495,30549.0
2016-02-24 09:40:00,51.22,51.27,51.19,51.26,36134.0,42.6579,42.6995,42.6329,42.6912,36134.0
2016-02-24 09:45:00,51.26,51.26,51.11,51.13,99937.0,42.6912,42.6912,42.5663,42.5829,99937.0
2016-02-24 09:50:00,51.12,51.12,51.05,51.08,120842.0,42.5746,42.5746,42.5163,42.5413,120842.0
2016-02-24 09:55:00,51.08,51.12,51.05,51.1,51833.0,42.5413,42.5746,42.5163,42.5579,51833.0
2016-02-24 10:00:00,51.1,51.11,51.02,51.09,39658.0,42.5579,42.5663,42.4913,42.5496,39658.0
2016-02-24 10:05:00,51.1,51.16,51.1,51.16,28279.0,42.5579,42.6079,42.5579,42.6079,28279.0
2016-02-24 10:10:00,51.17,51.18,51.1,51.13,9700.0,42.6162,42.6245,42.5579,42.5829,9700.0
2016-02-24 10:15:00,51.13,51.15,51.11,51.12,12800.0,42.5829,42.5996,42.5663,42.5746,12800.0
2016-02-24 10:20:00,51.11,51.11,51.06,51.07,16652.0,42.5663,42.5663,42.5246,42.5329,16652.0
2016-02-24 10:25:00,51.06,51.09,51.04,51.09,8514.0,42.5246,42.5496,42.508,42.5496,8514.0
2016-02-24 10:30:00,51.09,51.17,51.02,51.15,51495.0,42.5496,42.6162,42.4913,42.5996,51495.0
2016-02-24 10:35:00,51.15,51.28,51.14,51.27,18900.0,42.5996,42.7078,42.5912,42.6995,18900.0
2016-02-24 10:40:00,51.27,51.29,51.24,51.24,6407.0,42.6995,42.7162,42.6745,42.6745,6407.0
2016-02-24 10:45:00,51.24,51.25,51.21,51.24,47062.0,42.6745,42.6828,42.6495,42.6745,47062.0
2016-02-24 10:50:00,51.25,51.26,51.17,51.19,13037.0,42.6828,42.6912,42.6162,42.6329,13037.0
2016-02-24 10:55:00,51.18,51.27,51.18,51.25,20535.0,42.6245,42.6995,42.6245,42.6828,20535.0
2016-02-24 11:00:00,51.26,51.26,51.2,51.22,12337.0,42.6912,42.6912,42.6412,42.6579,12337.0
2016-02-24 11:05:00,51.22,51.27,51.2,51.23,11003.0,42.6579,42.6995,42.6412,42.6662,11003.0
2016-02-24 11:10:00,51.24,51.25,51.19,51.21,12196.0,42.6745,42.6828,42.6329,42.6495,12196.0
2016-02-24 11:15:00,51.21,51.21,51.12,51.15,8807.0,42.6495,42.6495,42.5746,42.5996,8807.0
2016-02-24 11:20:00,51.16,51.21,51.14,51.21,6905.0,42.6079,42.6495,42.5912,42.6495,6905.0
2016-02-24 11:25:00,51.2,51.22,51.18,51.19,6212.0,42.6412,42.6579,42.6245,42.6329,6212.0
2016-02-24 11:30:00,51.18,51.24,51.18,51.22,11703.0,42.6245,42.6745,42.6245,42.6579,11703.0
2016-02-24 11:35:00,51.23,51.31,51.22,51.3,13738.0,42.6662,42.7328,42.6579,42.7245,13738.0
2016-02-24 11:40:00,51.31,51.42,51.31,51.41,17900.0,42.7328,42.8244,42.7328,42.8161,17900.0
2016-02-24 11:45:00,51.42,51.43,51.39,51.41,21558.0,42.8244,42.8328,42.7994,42.8161,21558.0
2016-02-24 11:50:00,51.42,51.5,51.42,51.45,24301.0,42.8244,42.8911,42.8244,42.8494,24301.0
2016-02-24 11:55:00,51.46,51.48,51.45,51.48,4300.0,42.8577,42.8744,42.8494,42.8744,4300.0
2016-02-24 12:00:00,51.48,51.55,51.47,51.53,12280.0,42.8744,42.9327,42.8661,42.916,12280.0
2016-02-24 12:05:00,51.56,51.59,51.55,51.56,15507.0,42.941,42.966,42.9327,42.941,15507.0
2016-02-24 12:10:00,51.57,51.58,51.52,51.52,5520.0,42.9494,42.9577,42.9077,42.9077,5520.0
2016-02-24 12:15:00,51.51,51.52,51.47,51.49,11501.0,42.8994,42.9077,42.8661,42.8827,11501.0
2016-02-24 12:20:00,51.5,51.54,51.48,51.5,13100.0,42.8911,42.9244,42.8744,42.8911,13100.0
2016-02-24 12:25:00,51.49,51.5,51.46,51.46,11581.0,42.8827,42.8911,42.8577,42.8577,11581.0
2016-02-24 12:30:00,51.46,51.49,51.4,51.41,11696.0,42.8577,42.8827,42.8078,42.8161,11696.0
2016-02-24 12:35:00,51.41,51.42,51.39,51.42,5500.0,42.8161,42.8244,42.7994,42.8244,5500.0
2016-02-24 12:40:00,51.42,51.42,51.4,51.4,9752.0,42.8244,42.8244,42.8078,42.8078,9752.0
2016-02-24 12:45:00,51.41,51.5,51.4,51.5,15573.0,42.8161,42.8911,42.8078,42.8911,15573.0
2016-02-24 12:50:00,51.49,51.52,51.48,51.52,10665.0,42.8827,42.9077,42.8744,42.9077,10665.0
2016-02-24 12:55:00,51.52,51.52,51.49,51.49,4400.0,42.9077,42.9077,42.8827,42.8827,4400.0
2016-02-24 13:00:00,51.5,51.54,51.5,51.54,10115.0,42.8911,42.9244,42.8911,42.9244,10115.0
2016-02-24 13:05:00,51.54,51.63,51.54,51.61,27587.0,42.9244,42.9993,42.9244,42.9827,27587.0
2016-02-24 13:10:00,51.6,51.61,51.52,51.53,13181.0,42.9743,42.9827,42.9077,42.916,13181.0
2016-02-24 13:15:00,51.53,51.56,51.5,51.52,20287.0,42.916,42.941,42.8911,42.9077,20287.0
2016-02-24 13:20:00,51.52,51.58,51.51,51.58,7200.0,42.9077,42.9577,42.8994,42.9577,7200.0
2016-02-24 13:25:00,51.57,51.57,51.52,51.54,13338.0,42.9494,42.9494,42.9077,42.9244,13338.0
2016-02-24 13:30:00,51.55,51.56,51.51,51.54,8400.0,42.9327,42.941,42.8994,42.9244,8400.0
2016-02-24 13:35:00,51.54,51.54,51.51,51.53,5183.0,42.9244,42.9244,42.8994,42.916,5183.0
2016-02-24 13:40:00,51.54,51.57,51.54,51.56,13841.0,42.9244,42.9494,42.9244,42.941,13841.0
2016-02-24 13:45:00,51.57,51.57,51.5,51.52,13797.0,42.9494,42.9494,42.8911,42.9077,13797.0
2016-02-24 13:50:00,51.53,51.57,51.53,51.56,6862.0,42.916,42.9494,42.916,42.941,6862.0
2016-02-24 13:55:00,51.58,51.62,51.55,51.56,32607.0,42.9577,42.991,42.9327,42.941,32607.0
2016-02-24 14:00:00,51.56,51.58,51.53,51.54,8351.0,42.941,42.9577,42.916,42.9244,8351.0
2016-02-24 14:05:00,51.54,51.71,51.54,51.71,34987.0,42.9244,43.066,42.9244,43.066,34987.0
2016-02-24 14:10:00,51.71,51.75,51.71,51.75,11400.0,43.066,43.0993,43.066,43.0993,11400.0
2016-02-24 14:15:00,51.76,51.77,51.72,51.73,15587.0,43.1076,43.1159,43.0743,43.0826,15587.0
2016-02-24 14:20:00,51.73,51.84,51.73,51.84,46854.0,43.0826,43.1742,43.0826,43.1742,46854.0
2016-02-24 14:25:00,51.85,51.86,51.8,51.83,18907.0,43.1826,43.1909,43.1409,43.1659,18907.0
2016-02-24 14:30:00,51.83,51.85,51.82,51.83,8640.0,43.1659,43.1826,43.1576,43.1659,8640.0
2016-02-24 14:35:00,51.83,51.85,51.8,51.84,31987.0,43.1659,43.1826,43.1409,43.1742,31987.0
2016-02-24 14:40:00,51.84,51.9,51.84,51.88,23403.0,43.1742,43.2242,43.1742,43.2075,23403.0
2016-02-24 14:45:00,51.87,51.88,51.85,51.86,9844.0,43.1992,43.2075,43.1826,43.1909,9844.0
2016-02-24 14:50:00,51.87,51.87,51.83,51.83,12200.0,43.1992,43.1992,43.1659,43.1659,12200.0
2016-02-24 14:55:00,51.83,51.83,51.81,51.83,8447.0,43.1659,43.1659,43.1492,43.1659,8447.0
2016-02-24 15:00:00,51.83,51.87,51.83,51.84,19876.0,43.1659,43.1992,43.1659,43.1742,19876.0
2016-02-24 15:05:00,51.85,51.98,51.85,51.98,50057.0,43.1826,43.2908,43.1826,43.2908,50057.0
2016-02-24 15:10:00,51.99,52.0,51.96,52.0,45203.0,43.2991,43.3075,43.2742,43.3075,45203.0
2016-02-24 15:15:00,52.0,52.07,51.99,52.06,27835.0,43.3075,43.3658,43.2991,43.3574,27835.0
2016-02-24 15:20:00,52.07,52.08,52.03,52.04,18248.0,43.3658,43.3741,43.3325,43.3408,18248.0
2016-02-24 15:25:00,52.04,52.11,52.04,52.08,33907.0,43.3408,43.3991,43.3408,43.3741,33907.0
2016-02-24 15:30:00,52.08,52.08,52.03,52.03,19103.0,43.3741,43.3741,43.3325,43.3325,19103.0
2016-02-24 15:35:00,52.05,52.12,52.04,52.1,15410.0,43.3491,43.4074,43.3408,43.3908,15410.0
2016-02-24 15:40:00,52.1,52.11,52.01,52.01,40200.0,43.3908,43.3991,43.3158,43.3158,40200.0
2016-02-24 15:45:00,52.01,52.03,51.96,51.99,37400.0,43.3158,43.3325,43.2742,43.2991,37400.0
2016-02-24 15:50:00,51.98,52.05,51.98,52.05,91451.0,43.2908,43.3491,43.2908,43.3491,91451.0
2016-02-24 15:55:00,52.05,52.08,52.03,52.05,66972.0,43.3491,43.3741,43.3325,43.3491,66972.0
2016-02-25 09:30:00,52.2,52.35,52.2,52.32,311196.0,43.474,43.599,43.474,43.574,311196.0
2016-02-25 09:35:00,52.31,52.34,52.21,52.22,107865.0,43.5657,43.5906,43.4824,43.4907,107865.0
2016-02-25 09:40:00,52.21,52.21,52.09,52.09,41522.0,43.4824,43.4824,43.3824,43.3824,41522.0
2016-02-25 09:45:00,52.1,52.14,52.09,52.1,15925.0,43.3908,43.4241,43.3824,43.3908,15925.0
2016-02-25 09:50:00,52.1,52.19,52.1,52.15,12861.0,43.3908,43.4657,43.3908,43.4324,12861.0
2016-02-25 09:55:00,52.14,52.15,52.08,52.09,28993.0,43.4241,43.4324,43.3741,43.3824,28993.0
2016-02-25 10:00:00,52.09,52.09,51.99,52.02,31746.0,43.3824,43.3824,43.2991,43.3241,31746.0
2016-02-25 10:05:00,52.01,52.03,51.98,52.01,15661.0,43.3158,43.3325,43.2908,43.3158,15661.0
2016-02-25 10:10:00,52.01,52.05,51.96,52.05,18531.0,43.3158,43.3491,43.2742,43.3491,18531.0
2016-02-25 10:15:00,52.05,52.13,52.05,52.12,8200.0,43.3491,43.4157,43.3491,43.4074,8200.0
2016-02-25 10:20:00,52.12,52.13,52.06,52.08,3900.0,43.4074,43.4157,43.3574,43.3741,3900.0
2016-02-25 10:25:00,52.08,52.17,52.08,52.17,4441.0,43.3741,43.4491,43.3741,43.4491,4441.0
2016-02-25 10:30:00,52.17,52.17,52.07,52.11,15993.0,43.4491,43.4491,43.3658,43.3991,15993.0
2016-02-25 10:35:00,52.12,52.14,52.1,52.14,13155.0,43.4074,43.4241,43.3908,43.4241,13155.0
2016-02-25 10:40:00,52.14,52.24,52.14,52.21,14047.0,43.4241,43.5074,43.4241,43.4824,14047.0
2016-02-25 10:45:00,52.2,52.21,52.15,52.16,6848.0,43.474,43.4824,43.4324,43.4407,6848.0
2016-02-25 10:50:00,52.17,52.19,52.14,52.18,12920.0,43.4491,43.4657,43.4241,43.4574,12920.0
2016-02-25 10:55:00,52.17,52.18,52.07,52.08,72990.0,43.4491,43.4574,43.3658,43.3741,72990.0
2016-02-25 11:00:00,52.07,52.08,52.03,52.05,9499.0,43.3658,43.3741,43.3325,43.3491,9499.0
2016-02-25 11:05:00,52.03,52.08,52.02,52.08,7791.0,43.3325,43.3741,43.3241,43.3741,7791.0
2016-02-25 11:10:00,52.08,52.08,52.01,52.02,9764.0,43.3741,43.3741,43.3158,43.3241,9764.0
2016-02-25 11:15:00,52.01,52.09,52.0,52.04,10655.0,43.3158,43.3824,43.3075,43.3408,10655.0
2016-02-25 11:20:00,52.03,52.09,52.02,52.09,8818.0,43.3325,43.3824,43.3241,43.3824,8818.0
2016-02-25 11:25:00,52.09,52.14,52.08,52.12,6400.0,43.3824,43.4241,43.3741,43.4074,6400.0
2016-02-25 11:30:00,52.12,52.14,52.08,52.14,18670.0,43.4074,43.4241,43.3741,43.4241,18670.0
2016-02-25 11:35:00,52.15,52.17,52.13,52.13,5743.0,43.4324,43.4491,43.4157,43.4157,5743.0
2016-02-25 11:40:00,52.14,52.15,52.06,52.08,6250.0,43.4241,43.4324,43.3574,43.3741,6250.0
2016-02-25 11:45:00,52.08,52.11,52.08,52.11,4656.0,43.3741,43.3991,43.3741,43.3991,4656.0
2016-02-25 11:50:00,52.12,52.19,52.12,52.17,9410.0,43.4074,43.4657,43.4074,43.4491,9410.0
2016-02-25 11:55:00,52.17,52.23,52.17,52.2,4000.0,43.4491,43.499,43.4491,43.474,4000.0
2016-02-25 12:00:00,52.21,52.22,52.2,52.2,1600.0,43.4824,43.4907,43.474,43.474,1600.0
2016-02-25 12:05:00,52.21,52.21,52.2,52.2,1200.0,43.4824,43.4824,43.474,43.474,1200.0
2016-02-25 12:10:00,52.2,52.21,52.19,52.21,13685.0,43.474,43.4824,43.4657,43.4824,13685.0
2016-02-25 12:15:00,52.22,52.23,52.17,52.17,20090.0,43.4907,43.499,43.4491,43.4491,20090.0
2016-02-25 12:20:00,52.17,52.17,52.16,52.16,1954.0,43.4491,43.4491,43.4407,43.4407,1954.0
2016-02-25 12:25:00,52.16,52.18,52.16,52.18,1700.0,43.4407,43.4574,43.4407,43.4574,1700.0
2016-02-25 12:30:00,52.16,52.16,52.12,52.13,2400.0,43.4407,43.4407,43.4074,43.4157,2400.0
2016-02-25 12:35:00,52.15,52.17,52.13,52.13,9591.0,43.4324,43.4491,43.4157,43.4157,9591.0
2016-02-25 12:40:00,52.13,52.14,52.13,52.13,6000.0,43.4157,43.4241,43.4157,43.4157,6000.0
2016-02-25 12:45:00,52.13,52.14,52.1,52.14,3000.0,43.4157,43.4241,43.3908,43.4241,3000.0
2016-02-25 12:50:00,52.14,52.2,52.14,52.2,1036.0,43.4241,43.474,43.4241,43.474,1036.0
2016-02-25 12:55:00,52.2,52.21,52.17,52.18,2400.0,43.474,43.4824,43.4491,43.4574,2400.0
2016-02-25 13:00:00,52.18,52.21,52.17,52.2,2200.0,43.4574,43.4824,43.4491,43.474,2200.0
2016-02-25 13:05:00,52.21,52.23,52.21,52.21,1500.0,43.4824,43.499,43.4824,43.4824,1500.0
2016-02-25 13:10:00,52.21,52.23,52.2,52.22,2000.0,43.4824,43.499,43.474,43.4907,2000.0
2016-02-25 13:15:00,52.23,52.26,52.23,52.26,5705.0,43.499,43.524,43.499,43.524,5705.0
2016-02-25 13:20:00,52.26,52.27,52.26,52.26,3200.0,43.524,43.5323,43.524,43.524,3200.0
2016-02-25 13:25:00,52.25,52.3,52.25,52.3,6655.0,43.5157,43.5573,43.5157,43.5573,6655.0
2016-02-25 13:30:00,52.3,52.33,52.3,52.31,2922.0,43.5573,43.5823,43.5573,43.5657,2922.0
2016-02-25 13:35:00,52.32,52.38,52.31,52.36,16755.0,43.574,43.624,43.5657,43.6073,16755.0
2016-02-25 13:40:00,52.36,52.41,52.36,52.41,4600.0,43.6073,43.6489,43.6073,43.6489,4600.0
2016-02-25 13:45:00,52.43,52.43,52.39,52.39,3380.0,43.6656,43.6656,43.6323,43.6323,3380.0
2016-02-25 13:50:00,52.39,52.44,52.39,52.44,3799.0,43.6323,43.6739,43.6323,43.6739,3799.0
2016-02-25 13:55:00,52.43,52.45,52.41,52.44,6308.0,43.6656,43.6823,43.6489,43.6739,6308.0
2016-02-25 14:00:00,52.43,52.43,52.4,52.42,5400.0,43.6656,43.6656,43.6406,43.6573,5400.0
2016-02-25 14:05:00,52.41,52.41,52.39,52.4,15925.0,43.6489,43.6489,43.6323,43.6406,15925.0
2016-02-25 14:10:00,52.4,52.46,52.4,52.46,16575.0,43.6406,43.6906,43.6406,43.6906,16575.0
2016-02-25 14:15:00,52.46,52.48,52.45,52.48,4261.0,43.6906,43.7072,43.6823,43.7072,4261.0
2016-02-25 14:20:00,52.48,52.48,52.45,52.45,3200.0,43.7072,43.7072,43.6823,43.6823,3200.0
2016-02-25 14:25:00,52.45,52.46,52.42,52.43,8397.0,43.6823,43.6906,43.6573,43.6656,8397.0
2016-02-25 14:30:00,52.45,52.45,52.43,52.44,1352.0,43.6823,43.6823,43.6656,43.6739,1352.0
2016-02-25 14:35:00,52.44,52.44,52.41,52.44,4176.0,43.6739,43.6739,43.6489,43.6739,4176.0
2016-02-25 14:40:00,52.44,52.44,52.43,52.44,1200.0,43.6739,43.6739,43.6656,43.6739,1200.0
2016-02-25 14:45:00,52.43,52.44,52.42,52.42,8834.0,43.6656,43.6739,43.6573,43.6573,8834.0
2016-02-25 14:50:00,52.42,52.42,52.37,52.38,8010.0,43.6573,43.6573,43.6156,43.624,8010.0
2016-02-25 14:55:00,52.38,52.4,52.38,52.39,1700.0,43.624,43.6406,43.624,43.6323,1700.0
2016-02-25 15:00:00,52.39,52.47,52.38,52.47,19213.0,43.6323,43.6989,43.624,43.6989,19213.0
2016-02-25 15:05:00,52.47,52.47,52.45,52.47,18079.0,43.6989,43.6989,43.6823,43.6989,18079.0
2016-02-25 15:10:00,52.48,52.52,52.47,52.51,40724.0,43.7072,43.7406,43.6989,43.7322,40724.0
2016-02-25 15:15:00,52.5,52.5,52.46,52.47,6600.0,43.7239,43.7239,43.6906,43.6989,6600.0
2016-02-25 15:20:00,52.47,52.48,52.47,52.48,9194.0,43.6989,43.7072,43.6989,43.7072,9194.0
2016-02-25 15:25:00,52.48,52.48,52.44,52.44,9612.0,43.7072,43.7072,43.6739,43.6739,9612.0
2016-02-25 15:30:00,52.46,52.49,52.43,52.44,15078.0,43.6906,43.7156,43.6656,43.6739,15078.0
2016-02-25 15:35:00,52.44,52.5,52.43,52.49,10805.0,43.6739,43.7239,43.6656,43.7156,10805.0
2016-02-25 15:40:00,52.49,52.56,52.48,52.54,28930.0,43.7156,43.7739,43.7072,43.7572,28930.0
2016-02-25 15:45:00,52.54,52.57,52.53,52.55,18109.0,43.7572,43.7822,43.7489,43.7655,18109.0
2016-02-25 15:50:00,52.56,52.58,52.55,52.57,12146.0,43.7739,43.7905,43.7655,43.7822,12146.0
2016-02-25 15:55:00,52.57,52.62,52.57,52.61,18819.0,43.7822,43.8238,43.7822,43.8155,18819.0
2016-02-26 09:30:00,52.89,52.94,52.87,52.89,161437.0,44.0487,44.0903,44.032,44.0487,161437.0
2016-02-26 09:35:00,52.9,52.94,52.88,52.9,45391.0,44.057,44.0903,44.0404,44.057,45391.0
2016-02-26 09:40:00,52.9,52.93,52.8,52.82,12792.0,44.057,44.082,43.9737,43.9904,12792.0
2016-02-26 09:45:00,52.81,52.84,52.78,52.8,7500.0,43.9821,44.0071,43.9571,43.9737,7500.0
2016-02-26 09:50:00,52.8,52.84,52.79,52.84,20076.0,43.9737,44.0071,43.9654,44.0071,20076.0
2016-02-26 09:55:00,52.83,52.86,52.76,52.77,10609.0,43.9987,44.0237,43.9404,43.9488,10609.0
2016-02-26 10:00:00,52.77,52.77,52.71,52.72,12721.0,43.9488,43.9488,43.8988,43.9071,12721.0
2016-02-26 10:05:00,52.72,52.76,52.69,52.69,9500.0,43.9071,43.9404,43.8821,43.8821,9500.0
2016-02-26 10:10:00,52.67,52.71,52.67,52.7,35618.0,43.8655,43.8988,43.8655,43.8905,35618.0
2016-02-26 10:15:00,52.71,52.71,52.65,52.67,11272.0,43.8988,43.8988,43.8488,43.8655,11272.0
2016-02-26 10:20:00,52.67,52.68,52.61,52.63,7300.0,43.8655,43.8738,43.8155,43.8322,7300.0
2016-02-26 10:25:00,52.62,52.67,52.61,52.67,9200.0,43.8238,43.8655,43.8155,43.8655,9200.0
2016-02-26 10:30:00,52.67,52.76,52.67,52.75,8155.0,43.8655,43.9404,43.8655,43.9321,8155.0
2016-02-26 10:35:00,52.75,52.81,52.74,52.79,22701.0,43.9321,43.9821,43.9238,43.9654,22701.0
2016-02-26 10:40:00,52.79,52.79,52.75,52.78,296532.0,43.9654,43.9654,43.9321,43.9571,296532.0
2016-02-26 10:45:00,52.78,52.84,52.77,52.8,39707.0,43.9571,44.0071,43.9488,43.9737,39707.0
2016-02-26 10:50:00,52.81,52.81,52.75,52.76,33868.0,43.9821,43.9821,43.9321,43.9404,33868.0
2016-02-26 10:55:00,52.78,52.81,52.76,52.81,4689.0,43.9571,43.9821,43.9404,43.9821,4689.0
2016-02-26 11:00:00,52.82,52.84,52.79,52.82,13321.0,43.9904,44.0071,43.9654,43.9904,13321.0
2016-02-26 11:05:00,52.83,52.85,52.79,52.79,8500.0,43.9987,44.0154,43.9654,43.9654,8500.0
2016-02-26 11:10:00,52.79,52.8,52.77,52.78,7341.0,43.9654,43.9737,43.9488,43.9571,7341.0
2016-02-26 11:15:00,52.77,52.82,52.77,52.79,3529.0,43.9488,43.9904,43.9488,43.9654,3529.0
2016-02-26 11:20:00,52.78,52.8,52.76,52.76,6608.0,43.9571,43.9737,43.9404,43.9404,6608.0
2016-02-26 11:25:00,52.76,52.76,52.67,52.68,17956.0,43.9404,43.9404,43.8655,43.8738,17956.0
2016-02-26 11:30:00,52.66,52.68,52.63,52.66,14335.0,43.8571,43.8738,43.8322,43.8571,14335.0
2016-02-26 11:35:00,52.66,52.69,52.62,52.63,15947.0,43.8571,43.8821,43.8238,43.8322,15947.0
2016-02-26 11:40:00,52.62,52.65,52.61,52.64,10239.0,43.8238,43.8488,43.8155,43.8405,10239.0
2016-02-26 11:45:00,52.63,52.71,52.62,52.69,12765.0,43.8322,43.8988,43.8238,43.8821,12765.0
2016-02-26 11:50:00,52.68,52.68,52.65,52.68,4800.0,43.8738,43.8738,43.8488,43.8738,4800.0
2016-02-26 11:55:00,52.67,52.71,52.65,52.67,10900.0,43.8655,43.8988,43.8488,43.8655,10900.0
2016-02-26 12:00:00,52.66,52.66,52.59,52.6,12136.0,43.8571,43.8571,43.7988,43.8072,12136.0
2016-02-26 12:05:00,52.58,52.62,52.55,52.62,12715.0,43.7905,43.8238,43.7655,43.8238,12715.0
2016-02-26 12:10:00,52.62,52.64,52.59,52.59,18203.0,43.8238,43.8405,43.7988,43.7988,18203.0
2016-02-26 12:15:00,52.6,52.66,52.6,52.65,6200.0,43.8072,43.8571,43.8072,43.8488,6200.0
2016-02-26 12:20:00,52.64,52.66,52.63,52.64,4413.0,43.8405,43.8571,43.8322,43.8405,4413.0
2016-02-26 12:25:00,52.63,52.68,52.63,52.65,5156.0,43.8322,43.8738,43.8322,43.8488,5156.0
2016-02-26 12:30:00,52.66,52.7,52.66,52.68,13432.0,43.8571,43.8905,43.8571,43.8738,13432.0
2016-02-26 12:35:00,52.67,52.68,52.66,52.66,2600.0,43.8655,43.8738,43.8571,43.8571,2600.0
2016-02-26 12:40:00,52.65,52.65,52.62,52.64,3400.0,43.8488,43.8488,43.8238,43.8405,3400.0
2016-02-26 12:45:00,52.63,52.67,52.63,52.64,5400.0,43.8322,43.8655,43.8322,43.8405,5400.0
2016-02-26 12:50:00,52.63,52.71,52.63,52.71,24825.0,43.8322,43.8988,43.8322,43.8988,24825.0
2016-02-26 12:55:00,52.72,52.74,52.69,52.71,11920.0,43.9071,43.9238,43.8821,43.8988,11920.0
2016-02-26 13:00:00,52.71,52.74,52.69,52.7,4865.0,43.8988,43.9238,43.8821,43.8905,4865.0
2016-02-26 13:05:00,52.7,52.73,52.69,52.72,2400.0,43.8905,43.9154,43.8821,43.9071,2400.0
2016-02-26 13:10:00,52.71,52.71,52.68,52.68,2300.0,43.8988,43.8988,43.8738,43.8738,2300.0
2016-02-26 13:15:00,52.66,52.66,52.65,52.66,3532.0,43.8571,43.8571,43.8488,43.8571,3532.0
2016-02-26 13:20:00,52.66,52.67,52.64,52.65,2287.0,43.8571,43.8655,43.8405,43.8488,2287.0
2016-02-26 13:25:00,52.65,52.66,52.63,52.63,1300.0,43.8488,43.8571,43.8322,43.8322,1300.0
2016-02-26 13:30:00,52.63,52.65,52.61,52.61,7588.0,43.8322,43.8488,43.8155,43.8155,7588.0
2016-02-26 13:35:00,52.62,52.66,52.61,52.62,11200.0,43.8238,43.8571,43.8155,43.8238,11200.0
2016-02-26 13:40:00,52.62,52.64,52.56,52.56,30807.0,43.8238,43.8405,43.7739,43.7739,30807.0
2016-02-26 13:45:00,52.56,52.59,52.56,52.58,4400.0,43.7739,43.7988,43.7739,43.7905,4400.0
2016-02-26 13:50:00,52.57,52.58,52.52,52.55,7641.0,43.7822,43.7905,43.7406,43.7655,7641.0
2016-02-26 13:55:00,52.54,52.55,52.5,52.55,15823.0,43.7572,43.7655,43.7239,43.7655,15823.0
2016-02-26 14:00:00,52.55,52.58,52.54,52.56,9523.0,43.7655,43.7905,43.7572,43.7739,9523.0
2016-02-26 14:05:00,52.57,52.58,52.56,52.57,5947.0,43.7822,43.7905,43.7739,43.7822,5947.0
2016-02-26 14:10:00,52.56,52.57,52.52,52.54,4346.0,43.7739,43.7822,43.7406,43.7572,4346.0
2016-02-26 14:15:00,52.54,52.55,52.52,52.54,4500.0,43.7572,43.7655,43.7406,43.7572,4500.0
2016-02-26 14:20:00,52.53,52.57,52.51,52.54,20520.0,43.7489,43.7822,43.7322,43.7572,20520.0
2016-02-26 14:25:00,52.54,52.58,52.54,52.56,7800.0,43.7572,43.7905,43.7572,43.7739,7800.0
2016-02-26 14:30:00,52.55,52.55,52.51,52.51,5900.0,43.7655,43.7655,43.7322,43.7322,5900.0
2016-02-26 14:35:00,52.51,52.51,52.41,52.41,17518.0,43.7322,43.7322,43.6489,43.6489,17518.0
2016-02-26 14:40:00,52.41,52.45,52.4,52.45,5222.0,43.6489,43.6823,43.6406,43.6823,5222.0
2016-02-26 14:45:00,52.46,52.49,52.46,52.49,13696.0,43.6906,43.7156,43.6906,43.7156,13696.0
2016-02-26 14:50:00,52.48,52.48,52.46,52.46,2416.0,43.7072,43.7072,43.6906,43.6906,2416.0
2016-02-26 14:55:00,52.46,52.47,52.43,52.43,2486.0,43.6906,43.6989,43.6656,43.6656,2486.0
2016-02-26 15:00:00,52.43,52.53,52.42,52.53,16591.0,43.6656,43.7489,43.6573,43.7489,16591.0
2016-02-26 15:05:00,52.54,52.55,52.52,52.55,8621.0,43.7572,43.7655,43.7406,43.7655,8621.0
2016-02-26 15:10:00,52.54,52.54,52.52,52.52,7363.0,43.7572,43.7572,43.7406,43.7406,7363.0
2016-02-26 15:15:00,52.52,52.54,52.5,52.53,12503.0,43.7406,43.7572,43.7239,43.7489,12503.0
2016-02-26 15:20:00,52.53,52.53,52.48,52.52,16828.0,43.7489,43.7489,43.7072,43.7406,16828.0
2016-02-26 15:25:00,52.51,52.51,52.46,52.48,15368.0,43.7322,43.7322,43.6906,43.7072,15368.0
2016-02-26 15:30:00,52.48,52.55,52.48,52.54,16662.0,43.7072,43.7655,43.7072,43.7572,16662.0
2016-02-26 15:35:00,52.54,52.54,52.48,52.49,40440.0,43.7572,43.7572,43.7072,43.7156,40440.0
2016-02-26 15:40:00,52.5,52.54,52.5,52.52,137158.0,43.7239,43.7572,43.7239,43.7406,137158.0
2016-02-26 15:45:00,52.53,52.54,52.52,52.53,15118.0,43.7489,43.7572,43.7406,43.7489,15118.0
2016-02-26 15:50:00,52.53,52.54,52.53,52.54,14712.0,43.7489,43.7572,43.7489,43.7572,14712.0
2016-02-26 15:55:00,52.53,52.53,52.46,52.48,60010.0,43.7489,43.7489,43.6906,43.7072,60010.0
2016-02-29 09:30:00,52.51,52.52,52.42,52.47,46916.0,43.7322,43.7406,43.6573,43.6989,46916.0
2016-02-29 09:35:00,52.48,52.53,52.47,52.49,1170594.0,43.7072,43.7489,43.6989,43.7156,1170594.0
2016-02-29 09:40:00,52.5,52.53,52.42,52.44,350974.0,43.7239,43.7489,43.6573,43.6739,350974.0
2016-02-29 09:45:00,52.43,52.47,52.4,52.45,68400.0,43.6656,43.6989,43.6406,43.6823,68400.0
2016-02-29 09:50:00,52.45,52.54,52.45,52.53,316212.0,43.6823,43.7572,43.6823,43.7489,316212.0
2016-02-29 09:55:00,52.53,52.53,52.48,52.49,53950.0,43.7489,43.7489,43.7072,43.7156,53950.0
2016-02-29 10:00:00,52.45,52.45,52.39,52.39,16764.0,43.6823,43.6823,43.6323,43.6323,16764.0
2016-02-29 10:05:00,52.4,52.46,52.4,52.41,14948.0,43.6406,43.6906,43.6406,43.6489,14948.0
2016-02-29 10:10:00,52.41,52.44,52.37,52.41,21870.0,43.6489,43.6739,43.6156,43.6489,21870.0
2016-02-29 10:15:00,52.43,52.46,52.39,52.39,41612.0,43.6656,43.6906,43.6323,43.6323,41612.0
2016-02-29 10:20:00,52.39,52.48,52.39,52.46,47328.0,43.6323,43.7072,43.6323,43.6906,47328.0
2016-02-29 10:25:00,52.47,52.47,52.4,52.41,15000.0,43.6989,43.6989,43.6406,43.6489,15000.0
2016-02-29 10:30:00,52.44,52.45,52.38,52.39,42208.0,43.6739,43.6823,43.624,43.6323,42208.0
2016-02-29 10:35:00,52.39,52.41,52.37,52.41,30990.0,43.6323,43.6489,43.6156,43.6489,30990.0
2016-02-29 10:40:00,52.4,52.45,52.4,52.45,7000.0,43.6406,43.6823,43.6406,43.6823,7000.0
2016-02-29 10:45:00,52.45,52.48,52.44,52.47,5524.0,43.6823,43.7072,43.6739,43.6989,5524.0
2016-02-29 10:50:00,52.46,52.53,52.45,52.53,44596.0,43.6906,43.7489,43.6823,43.7489,44596.0
2016-02-29 10:55:00,52.54,52.54,52.52,52.52,47352.0,43.7572,43.7572,43.7406,43.7406,47352.0
2016-02-29 11:00:00,52.53,52.59,52.53,52.54,27990.0,43.7489,43.7988,43.7489,43.7572,27990.0
2016-02-29 11:05:00,52.55,52.58,52.54,52.56,21600.0,43.7655,43.7905,43.7572,43.7739,21600.0
2016-02-29 11:10:00,52.58,52.61,52.57,52.58,20318.0,43.7905,43.8155,43.7822,43.7905,20318.0
2016-02-29 11:15:00,52.59,52.62,52.59,52.62,11384.0,43.7988,43.8238,43.7988,43.8238,11384.0
2016-02-29 11:20:00,52.62,52.68,52.62,52.68,15824.0,43.8238,43.8738,43.8238,43.8738,15824.0
2016-02-29 11:25:00,52.67,52.67,52.6,52.6,15918.0,43.8655,43.8655,43.8072,43.8072,15918.0
2016-02-29 11:30:00,52.6,52.71,52.6,52.71,14176.0,43.8072,43.8988,43.8072,43.8988,14176.0
2016-02-29 11:35:00,52.7,52.77,52.69,52.75,29640.0,43.8905,43.9488,43.8821,43.9321,29640.0
2016-02-29 11:40:00,52.75,52.76,52.74,52.75,27410.0,43.9321,43.9404,43.9238,43.9321,27410.0
2016-02-29 11:45:00,52.75,52.76,52.72,52.73,47030.0,43.9321,43.9404,43.9071,43.9154,47030.0
2016-02-29 11:50:00,52.72,52.73,52.71,52.73,4600.0,43.9071,43.9154,43.8988,43.9154,4600.0
2016-02-29 11:55:00,52.73,52.73,52.7,52.71,20784.0,43.9154,43.9154,43.8905,43.8988,20784.0
2016-02-29 12:00:00,52.72,52.72,52.7,52.7,34298.0,43.9071,43.9071,43.8905,43.8905,34298.0
2016-02-29 12:05:00,52.69,52.69,52.66,52.66,23112.0,43.8821,43.8821,43.8571,43.8571,23112.0
2016-02-29 12:10:00,52.67,52.7,52.67,52.7,4176.0,43.8655,43.8905,43.8655,43.8905,4176.0
2016-02-29 12:15:00,52.71,52.72,52.7,52.72,1800.0,43.8988,43.9071,43.8905,43.9071,1800.0
2016-02-29 12:20:00,52.72,52.72,52.67,52.68,37250.0,43.9071,43.9071,43.8655,43.8738,37250.0
2016-02-29 12:25:00,52.69,52.69,52.65,52.66,34542.0,43.8821,43.8821,43.8488,43.8571,34542.0
2016-02-29 12:30:00,52.66,52.66,52.63,52.66,14980.0,43.8571,43.8571,43.8322,43.8571,14980.0
2016-02-29 12:35:00,52.68,52.69,52.64,52.64,9480.0,43.8738,43.8821,43.8405,43.8405,9480.0
2016-02-29 12:40:00,52.66,52.67,52.65,52.65,3300.0,43.8571,43.8655,43.8488,43.8488,3300.0
2016-02-29 12:45:00,52.66,52.66,52.64,52.66,46450.0,43.8571,43.8571,43.8405,43.8571,46450.0
2016-02-29 12:50:00,52.67,52.67,52.66,52.67,8000.0,43.8655,43.8655,43.8571,43.8655,8000.0
2016-02-29 12:55:00,52.67,52.69,52.66,52.69,4138.0,43.8655,43.8821,43.8571,43.8821,4138.0
2016-02-29 13:00:00,52.69,52.7,52.69,52.69,10240.0,43.8821,43.8905,43.8821,43.8821,10240.0
2016-02-29 13:05:00,52.69,52.69,52.68,52.68,1270.0,43.8821,43.8821,43.8738,43.8738,1270.0
2016-02-29 13:10:00,52.68,52.69,52.65,52.65,5800.0,43.8738,43.8821,43.8488,43.8488,5800.0
2016-02-29 13:15:00,52.65,52.67,52.64,52.66,13138.0,43.8488,43.8655,43.8405,43.8571,13138.0
2016-02-29 13:20:00,52.67,52.67,52.65,52.66,3302.0,43.8655,43.8655,43.8488,43.8571,3302.0
2016-02-29 13:25:00,52.65,52.66,52.62,52.62,24400.0,43.8488,43.8571,43.8238,43.8238,24400.0
2016-02-29 13:30:00,52.59,52.61,52.58,52.6,4640.0,43.7988,43.8155,43.7905,43.8072,4640.0
2016-02-29 13:35:00,52.6,52.63,52.6,52.62,10330.0,43.8072,43.8322,43.8072,43.8238,10330.0
2016-02-29 13:40:00,52.62,52.62,52.58,52.6,3856.0,43.8238,43.8238,43.7905,43.8072,3856.0
2016-02-29 13:45:00,52.61,52.62,52.61,52.61,1960.0,43.8155,43.8238,43.8155,43.8155,1960.0
2016-02-29 13:50:00,52.61,52.63,52.61,52.63,1688.0,43.8155,43.8322,43.8155,43.8322,1688.0
2016-02-29 13:55:00,52.62,52.63,52.61,52.63,7496.0,43.8238,43.8322,43.8155,43.8322,7496.0
2016-02-29 14:00:00,52.63,52.63,52.6,52.61,16650.0,43.8322,43.8322,43.8072,43.8155,16650.0
2016-02-29 14:05:00,52.62,52.62,52.54,52.55,47144.0,43.8238,43.8238,43.7572,43.7655,47144.0
2016-02-29 14:10:00,52.54,52.54,52.51,52.53,39160.0,43.7572,43.7572,43.7322,43.7489,39160.0
2016-02-29 14:15:00,52.52,52.52,52.49,52.5,32180.0,43.7406,43.7406,43.7156,43.7239,32180.0
2016-02-29 14:20:00,52.49,52.49,52.41,52.43,40948.0,43.7156,43.7156,43.6489,43.6656,40948.0
2016-02-29 14:25:00,52.43,52.49,52.4,52.48,34240.0,43.6656,43.7156,43.6406,43.7072,34240.0
2016-02-29 14:30:00,52.47,52.49,52.44,52.44,30862.0,43.6989,43.7156,43.6739,43.6739,30862.0
2016-02-29 14:35:00,52.44,52.47,52.43,52.46,38268.0,43.6739,43.6989,43.6656,43.6906,38268.0
2016-02-29 14:40:00,52.46,52.46,52.38,52.4,36642.0,43.6906,43.6906,43.624,43.6406,36642.0
2016-02-29 14:45:00,52.4,52.41,52.36,52.4,34514.0,43.6406,43.6489,43.6073,43.6406,34514.0
2016-02-29 14:50:00,52.4,52.43,52.4,52.4,25780.0,43.6406,43.6656,43.6406,43.6406,25780.0
2016-02-29 14:55:00,52.39,52.4,52.35,52.38,131202.0,43.6323,43.6406,43.599,43.624,131202.0
2016-02-29 15:00:00,52.37,52.37,52.31,52.33,132592.0,43.6156,43.6156,43.5657,43.5823,132592.0
2016-02-29 15:05:00,52.33,52.34,52.26,52.3,81654.0,43.5823,43.5906,43.524,43.5573,81654.0
2016-02-29 15:10:00,52.3,52.3,52.26,52.26,44120.0,43.5573,43.5573,43.524,43.524,44120.0
2016-02-29 15:15:00,52.26,52.28,52.23,52.24,83770.0,43.524,43.5407,43.499,43.5074,83770.0
2016-02-29 15:20:00,52.24,52.31,52.24,52.29,39680.0,43.5074,43.5657,43.5074,43.549,39680.0
2016-02-29 15:25:00,52.31,52.35,52.28,52.33,117168.0,43.5657,43.599,43.5407,43.5823,117168.0
2016-02-29 15:30:00,52.33,52.37,52.31,52.33,56266.0,43.5823,43.6156,43.5657,43.5823,56266.0
2016-02-29 15:35:00,52.35,52.36,52.31,52.36,90798.0,43.599,43.6073,43.5657,43.6073,90798.0
2016-02-29 15:40:00,52.36,52.37,52.32,52.36,304464.0,43.6073,43.6156,43.574,43.6073,304464.0
2016-02-29 15:45:00,52.36,52.38,52.34,52.35,347716.0,43.6073,43.624,43.5906,43.599,347716.0
2016-02-29 15:50:00,52.36,52.39,52.29,52.32,391604.0,43.6073,43.6323,43.549,43.574,391604.0
2016-02-29 15:55:00,52.32,52.35,52.18,52.19,369158.0,43.574,43.599,43.4574,43.4657,369158.0
2016-03-01 09:30:00,52.71,52.83,52.71,52.8,28417.0,43.8988,43.9987,43.8988,43.9737,28417.0
2016-03-01 09:35:00,52.78,52.79,52.7,52.72,14243.0,43.9571,43.9654,43.8905,43.9071,14243.0
2016-03-01 09:40:00,52.69,52.72,52.65,52.71,123083.0,43.8821,43.9071,43.8488,43.8988,123083.0
2016-03-01 09:45:00,52.72,52.72,52.65,52.69,11730.0,43.9071,43.9071,43.8488,43.8821,11730.0
2016-03-01 09:50:00,52.7,52.75,52.69,52.74,5600.0,43.8905,43.9321,43.8821,43.9238,5600.0
2016-03-01 09:55:00,52.73,52.77,52.72,52.76,65496.0,43.9154,43.9488,43.9071,43.9404,65496.0
2016-03-01 10:00:00,52.77,52.88,52.77,52.82,37840.0,43.9488,44.0404,43.9488,43.9904,37840.0
2016-03-01 10:05:00,52.82,52.84,52.81,52.83,62229.0,43.9904,44.0071,43.9821,43.9987,62229.0
2016-03-01 10:10:00,52.82,52.86,52.79,52.81,7568.0,43.9904,44.0237,43.9654,43.9821,7568.0
2016-03-01 10:15:00,52.82,52.83,52.75,52.76,7971.0,43.9904,43.9987,43.9321,43.9404,7971.0
2016-03-01 10:20:00,52.78,52.93,52.78,52.93,22399.0,43.9571,44.082,43.9571,44.082,22399.0
2016-03-01 10:25:00,52.94,52.98,52.93,52.97,13216.0,44.0903,44.1237,44.082,44.1153,13216.0
2016-03-01 10:30:00,52.96,53.03,52.94,53.0,19247.0,44.107,44.1653,44.0903,44.1403,19247.0
2016-03-01 10:35:00,53.0,53.04,53.0,53.0,13640.0,44.1403,44.1736,44.1403,44.1403,13640.0
2016-03-01 10:40:00,53.0,53.04,53.0,53.04,13610.0,44.1403,44.1736,44.1403,44.1736,13610.0
2016-03-01 10:45:00,53.04,53.04,52.96,52.97,15033.0,44.1736,44.1736,44.107,44.1153,15033.0
2016-03-01 10:50:00,52.97,52.98,52.96,52.98,6200.0,44.1153,44.1237,44.107,44.1237,6200.0
2016-03-01 10:55:00,52.99,53.01,52.95,52.96,11419.0,44.132,44.1486,44.0987,44.107,11419.0
2016-03-01 11:00:00,52.96,53.0,52.96,53.0,11867.0,44.107,44.1403,44.107,44.1403,11867.0
2016-03-01 11:05:00,52.98,53.02,52.96,53.02,5230.0,44.1237,44.157,44.107,44.157,5230.0
2016-03-01 11:10:00,53.02,53.04,53.02,53.03,3582.0,44.157,44.1736,44.157,44.1653,3582.0
2016-03-01 11:15:00,53.05,53.11,53.04,53.1,9475.0,44.182,44.2319,44.1736,44.2236,9475.0
2016-03-01 11:20:00,53.1,53.14,53.09,53.12,8638.0,44.2236,44.2569,44.2153,44.2403,8638.0
2016-03-01 11:25:00,53.12,53.16,53.12,53.14,8170.0,44.2403,44.2736,44.2403,44.2569,8170.0
2016-03-01 11:30:00,53.14,53.16,53.14,53.16,7594.0,44.2569,44.2736,44.2569,44.2736,7594.0
2016-03-01 11:35:00,53.17,53.21,53.16,53.2,11749.0,44.2819,44.3152,44.2736,44.3069,11749.0
2016-03-01 11:40:00,53.21,53.22,53.19,53.2,43396.0,44.3152,44.3235,44.2986,44.3069,43396.0
2016-03-01 11:45:00,53.2,53.24,53.19,53.23,9302.0,44.3069,44.3402,44.2986,44.3319,9302.0
2016-03-01 11:50:00,53.24,53.26,53.22,53.26,35026.0,44.3402,44.3568,44.3235,44.3568,35026.0
2016-03-01 11:55:00,53.26,53.28,53.25,53.27,8422.0,44.3568,44.3735,44.3485,44.3652,8422.0
2016-03-01 12:00:00,53.27,53.33,53.26,53.33,55830.0,44.3652,44.4151,44.3568,44.4151,55830.0
2016-03-01 12:05:00,53.33,53.37,53.32,53.35,10600.0,44.4151,44.4485,44.4068,44.4318,10600.0
2016-03-01 12:10:00,53.35,53.36,53.31,53.32,78411.0,44.4318,44.4401,44.3985,44.4068,78411.0
2016-03-01 12:15:00,53.32,53.33,53.31,53.33,112215.0,44.4068,44.4151,44.3985,44.4151,112215.0
2016-03-01 12:20:00,53.33,53.33,53.3,53.3,10286.0,44.4151,44.4151,44.3902,44.3902,10286.0
2016-03-01 12:25:00,53.3,53.33,53.3,53.33,1644.0,44.3902,44.4151,44.3902,44.4151,1644.0
2016-03-01 12:30:00,53.34,53.35,53.32,53.34,5864.0,44.4235,44.4318,44.4068,44.4235,5864.0
2016-03-01 12:35:00,53.35,53.35,53.3,53.31,26515.0,44.4318,44.4318,44.3902,44.3985,26515.0
2016-03-01 12:40:00,53.31,53.32,53.29,53.32,2300.0,44.3985,44.4068,44.3818,44.4068,2300.0
2016-03-01 12:45:00,53.32,53.36,53.32,53.34,84512.0,44.4068,44.4401,44.4068,44.4235,84512.0
2016-03-01 12:50:00,53.34,53.36,53.34,53.35,7300.0,44.4235,44.4401,44.4235,44.4318,7300.0
2016-03-01 12:55:00,53.34,53.37,53.33,53.37,29653.0,44.4235,44.4485,44.4151,44.4485,29653.0
2016-03-01 13:00:00,53.38,53.38,53.3,53.32,8925.0,44.4568,44.4568,44.3902,44.4068,8925.0
2016-03-01 13:05:00,53.32,53.35,53.32,53.35,2871.0,44.4068,44.4318,44.4068,44.4318,2871.0
2016-03-01 13:10:00,53.34,53.36,53.33,53.36,3737.0,44.4235,44.4401,44.4151,44.4401,3737.0
2016-03-01 13:15:00,53.36,53.37,53.36,53.36,2606.0,44.4401,44.4485,44.4401,44.4401,2606.0
2016-03-01 13:20:00,53.36,53.41,53.34,53.36,13672.0,44.4401,44.4818,44.4235,44.4401,13672.0
2016-03-01 13:25:00,53.37,53.4,53.36,53.38,4300.0,44.4485,44.4734,44.4401,44.4568,4300.0
2016-03-01 13:30:00,53.39,53.42,53.39,53.4,23657.0,44.4651,44.4901,44.4651,44.4734,23657.0
2016-03-01 13:35:00,53.41,53.42,53.4,53.42,7022.0,44.4818,44.4901,44.4734,44.4901,7022.0
2016-03-01 13:40:00,53.42,53.45,53.42,53.45,6327.0,44.4901,44.5151,44.4901,44.5151,6327.0
2016-03-01 13:45:00,53.45,53.45,53.42,53.44,23058.0,44.5151,44.5151,44.4901,44.5068,23058.0
2016-03-01 13:50:00,53.45,53.45,53.4,53.4,31229.0,44.5151,44.5151,44.4734,44.4734,31229.0
2016-03-01 13:55:00,53.4,53.41,53.38,53.39,9600.0,44.4734,44.4818,44.4568,44.4651,9600.0
2016-03-01 14:00:00,53.39,53.4,53.38,53.4,8880.0,44.4651,44.4734,44.4568,44.4734,8880.0
2016-03-01 14:05:00,53.4,53.43,53.39,53.41,20221.0,44.4734,44.4984,44.4651,44.4818,20221.0
2016-03-01 14:10:00,53.41,53.42,53.37,53.37,10228.0,44.4818,44.4901,44.4485,44.4485,10228.0
2016-03-01 14:15:00,53.38,53.4,53.38,53.38,4200.0,44.4568,44.4734,44.4568,44.4568,4200.0
2016-03-01 14:20:00,53.39,53.39,53.35,53.36,27970.0,44.4651,44.4651,44.4318,44.4401,27970.0
2016-03-01 14:25:00,53.35,53.39,53.33,53.38,7265.0,44.4318,44.4651,44.4151,44.4568,7265.0
2016-03-01 14:30:00,53.39,53.4,53.39,53.4,4294.0,44.4651,44.4734,44.4651,44.4734,4294.0
2016-03-01 14:35:00,53.4,53.4,53.35,53.37,12305.0,44.4734,44.4734,44.4318,44.4485,12305.0
2016-03-01 14:40:00,53.38,53.44,53.37,53.44,18199.0,44.4568,44.5068,44.4485,44.5068,18199.0
2016-03-01 14:45:00,53.43,53.46,53.42,53.43,7185.0,44.4984,44.5234,44.4901,44.4984,7185.0
2016-03-01 14:50:00,53.44,53.47,53.44,53.45,11600.0,44.5068,44.5317,44.5068,44.5151,11600.0
2016-03-01 14:55:00,53.45,53.5,53.45,53.49,19989.0,44.5151,44.5567,44.5151,44.5484,19989.0
2016-03-01 15:00:00,53.49,53.51,53.49,53.5,21652.0,44.5484,44.5651,44.5484,44.5567,21652.0
2016-03-01 15:05:00,53.51,53.54,53.49,53.52,12923.0,44.5651,44.59,44.5484,44.5734,12923.0
2016-03-01 15:10:00,53.52,53.53,53.48,53.49,47293.0,44.5734,44.5817,44.5401,44.5484,47293.0
2016-03-01 15:15:00,53.5,53.5,53.48,53.49,36463.0,44.5567,44.5567,44.5401,44.5484,36463.0
2016-03-01 15:20:00,53.47,53.49,53.46,53.47,25510.0,44.5317,44.5484,44.5234,44.5317,25510.0
2016-03-01 15:25:00,53.46,53.48,53.46,53.47,17033.0,44.5234,44.5401,44.5234,44.5317,17033.0
2016-03-01 15:30:00,53.46,53.47,53.44,53.45,9392.0,44.5234,44.5317,44.5068,44.5151,9392.0
2016-03-01 15:35:00,53.46,53.47,53.42,53.42,12942.0,44.5234,44.5317,44.4901,44.4901,12942.0
2016-03-01 15:40:00,53.42,53.45,53.4,53.43,7638.0,44.4901,44.5151,44.4734,44.4984,7638.0
2016-03-01 15:45:00,53.43,53.44,53.4,53.41,7682.0,44.4984,44.5068,44.4734,44.4818,7682.0
2016-03-01 15:50:00,53.41,53.45,53.39,53.44,55229.0,44.4818,44.5151,44.4651,44.5068,55229.0
2016-03-01 15:55:00,53.44,53.51,53.43,53.5,67542.0,44.5068,44.5651,44.4984,44.5567,67542.0
2016-03-02 09:30:00,53.47,53.48,53.42,53.44,40062.0,44.5317,44.5401,44.4901,44.5068,40062.0
2016-03-02 09:35:00,53.43,53.52,53.42,53.48,22889.0,44.4984,44.5734,44.4901,44.5401,22889.0
2016-03-02 09:40:00,53.49,53.54,53.47,53.53,18623.0,44.5484,44.59,44.5317,44.5817,18623.0
2016-03-02 09:45:00,53.52,53.54,53.49,53.5,38893.0,44.5734,44.59,44.5484,44.5567,38893.0
2016-03-02 09:50:00,53.5,53.5,53.39,53.39,58259.0,44.5567,44.5567,44.4651,44.4651,58259.0
2016-03-02 09:55:00,53.4,53.43,53.38,53.42,18369.0,44.4734,44.4984,44.4568,44.4901,18369.0
2016-03-02 10:00:00,53.41,53.45,53.39,53.42,19257.0,44.4818,44.5151,44.4651,44.4901,19257.0
2016-03-02 10:05:00,53.42,53.51,53.42,53.5,27243.0,44.4901,44.5651,44.4901,44.5567,27243.0
2016-03-02 10:10:00,53.5,53.56,53.49,53.56,92961.0,44.5567,44.6067,44.5484,44.6067,92961.0
2016-03-02 10:15:00,53.56,53.57,53.52,53.54,4513.0,44.6067,44.615,44.5734,44.59,4513.0
2016-03-02 10:20:00,53.53,53.53,53.49,53.5,6448.0,44.5817,44.5817,44.5484,44.5567,6448.0
2016-03-02 10:25:00,53.49,53.51,53.48,53.5,5461.0,44.5484,44.5651,44.5401,44.5567,5461.0
2016-03-02 10:30:00,53.49,53.49,53.34,53.43,47910.0,44.5484,44.5484,44.4235,44.4984,47910.0
2016-03-02 10:35:00,53.42,53.44,53.35,53.36,42565.0,44.4901,44.5068,44.4318,44.4401,42565.0
2016-03-02 10:40:00,53.35,53.38,53.31,53.37,44092.0,44.4318,44.4568,44.3985,44.4485,44092.0
2016-03-02 10:45:00,53.36,53.41,53.36,53.41,22059.0,44.4401,44.4818,44.4401,44.4818,22059.0
2016-03-02 10:50:00,53.4,53.45,53.39,53.45,22200.0,44.4734,44.5151,44.4651,44.5151,22200.0
2016-03-02 10:55:00,53.45,53.53,53.45,53.53,25683.0,44.5151,44.5817,44.5151,44.5817,25683.0
2016-03-02 11:00:00,53.53,53.61,53.5,53.6,21321.0,44.5817,44.6483,44.5567,44.64,21321.0
2016-03-02 11:05:00,53.6,53.64,53.6,53.61,7049.0,44.64,44.6733,44.64,44.6483,7049.0
2016-03-02 11:10:00,53.61,53.66,53.61,53.62,6239.0,44.6483,44.69,44.6483,44.6567,6239.0
2016-03-02 11:15:00,53.62,53.63,53.6,53.6,6000.0,44.6567,44.665,44.64,44.64,6000.0
2016-03-02 11:20:00,53.61,53.62,53.59,53.62,6795.0,44.6483,44.6567,44.6317,44.6567,6795.0
2016-03-02 11:25:00,53.62,53.62,53.59,53.62,3500.0,44.6567,44.6567,44.6317,44.6567,3500.0
2016-03-02 11:30:00,53.64,53.68,53.58,53.62,13130.0,44.6733,44.7066,44.6234,44.6567,13130.0
2016-03-02 11:35:00,53.61,53.61,53.55,53.6,16500.0,44.6483,44.6483,44.5984,44.64,16500.0
2016-03-02 11:40:00,53.59,53.6,53.57,53.6,16971.0,44.6317,44.64,44.615,44.64,16971.0
2016-03-02 11:45:00,53.61,53.61,53.55,53.59,17331.0,44.6483,44.6483,44.5984,44.6317,17331.0
2016-03-02 11:50:00,53.58,53.59,53.56,53.56,4100.0,44.6234,44.6317,44.6067,44.6067,4100.0
2016-03-02 11:55:00,53.56,53.58,53.49,53.5,12141.0,44.6067,44.6234,44.5484,44.5567,12141.0
2016-03-02 12:00:00,53.5,53.5,53.46,53.47,8109.0,44.5567,44.5567,44.5234,44.5317,8109.0
2016-03-02 12:05:00,53.46,53.48,53.45,53.48,8100.0,44.5234,44.5401,44.5151,44.5401,8100.0
2016-03-02 12:10:00,53.48,53.51,53.47,53.51,13418.0,44.5401,44.5651,44.5317,44.5651,13418.0
2016-03-02 12:15:00,53.51,53.52,53.49,53.51,26640.0,44.5651,44.5734,44.5484,44.5651,26640.0
2016-03-02 12:20:00,53.51,53.52,53.49,53.49,10300.0,44.5651,44.5734,44.5484,44.5484,10300.0
2016-03-02 12:25:00,53.48,53.51,53.48,53.5,1882.0,44.5401,44.5651,44.5401,44.5567,1882.0
2016-03-02 12:30:00,53.49,53.5,53.47,53.49,2575.0,44.5484,44.5567,44.5317,44.5484,2575.0
2016-03-02 12:35:00,53.5,53.57,53.5,53.56,10233.0,44.5567,44.615,44.5567,44.6067,10233.0
2016-03-02 12:40:00,53.57,53.59,53.57,53.58,2924.0,44.615,44.6317,44.615,44.6234,2924.0
2016-03-02 12:45:00,53.58,53.61,53.57,53.59,3500.0,44.6234,44.6483,44.615,44.6317,3500.0
2016-03-02 12:50:00,53.59,53.59,53.57,53.58,2250.0,44.6317,44.6317,44.615,44.6234,2250.0
2016-03-02 12:55:00,53.57,53.6,53.57,53.6,1100.0,44.615,44.64,44.615,44.64,1100.0
2016-03-02 13:00:00,53.61,53.61,53.58,53.58,3520.0,44.6483,44.6483,44.6234,44.6234,3520.0
2016-03-02 13:05:00,53.58,53.6,53.58,53.6,2500.0,44.6234,44.64,44.6234,44.64,2500.0
2016-03-02 13:10:00,53.6,53.61,53.58,53.61,3600.0,44.64,44.6483,44.6234,44.6483,3600.0
2016-03-02 13:15:00,53.61,53.62,53.61,53.62,500.0,44.6483,44.6567,44.6483,44.6567,500.0
2016-03-02 13:20:00,53.62,53.62,53.58,53.62,4900.0,44.6567,44.6567,44.6234,44.6567,4900.0
2016-03-02 13:25:00,53.63,53.67,53.63,53.66,4560.0,44.665,44.6983,44.665,44.69,4560.0
2016-03-02 13:30:00,53.65,53.67,53.64,53.66,2000.0,44.6817,44.6983,44.6733,44.69,2000.0
2016-03-02 13:35:00,53.65,53.65,53.63,53.64,2991.0,44.6817,44.6817,44.665,44.6733,2991.0
2016-03-02 13:40:00,53.66,53.67,53.66,53.67,13898.0,44.69,44.6983,44.69,44.6983,13898.0
2016-03-02 13:45:00,53.66,53.68,53.65,53.68,6784.0,44.69,44.7066,44.6817,44.7066,6784.0
2016-03-02 13:50:00,53.67,53.68,53.65,53.68,11073.0,44.6983,44.7066,44.6817,44.7066,11073.0
2016-03-02 13:55:00,53.67,53.68,53.57,53.58,9279.0,44.6983,44.7066,44.615,44.6234,9279.0
2016-03-02 14:00:00,53.6,53.62,53.59,53.62,8836.0,44.64,44.6567,44.6317,44.6567,8836.0
2016-03-02 14:05:00,53.62,53.62,53.55,53.56,16699.0,44.6567,44.6567,44.5984,44.6067,16699.0
2016-03-02 14:10:00,53.56,53.59,53.53,53.57,8499.0,44.6067,44.6317,44.5817,44.615,8499.0
2016-03-02 14:15:00,53.56,53.59,53.55,53.56,17706.0,44.6067,44.6317,44.5984,44.6067,17706.0
2016-03-02 14:20:00,53.56,53.61,53.56,53.61,13609.0,44.6067,44.6483,44.6067,44.6483,13609.0
2016-03-02 14:25:00,53.61,53.65,53.61,53.63,17027.0,44.6483,44.6817,44.6483,44.665,17027.0
2016-03-02 14:30:00,53.63,53.66,53.62,53.65,20101.0,44.665,44.69,44.6567,44.6817,20101.0
2016-03-02 14:35:00,53.66,53.69,53.65,53.68,12994.0,44.69,44.715,44.6817,44.7066,12994.0
2016-03-02 14:40:00,53.68,53.73,53.68,53.72,12300.0,44.7066,44.7483,44.7066,44.74,12300.0
2016-03-02 14:45:00,53.71,53.71,53.69,53.7,53272.0,44.7316,44.7316,44.715,44.7233,53272.0
2016-03-02 14:50:00,53.71,53.74,53.69,53.7,16232.0,44.7316,44.7566,44.715,44.7233,16232.0
2016-03-02 14:55:00,53.7,53.7,53.68,53.7,9718.0,44.7233,44.7233,44.7066,44.7233,9718.0
2016-03-02 15:00:00,53.7,53.7,53.65,53.66,39858.0,44.7233,44.7233,44.6817,44.69,39858.0
2016-03-02 15:05:00,53.66,53.66,53.63,53.65,10116.0,44.69,44.69,44.665,44.6817,10116.0
2016-03-02 15:10:00,53.66,53.73,53.66,53.73,27100.0,44.69,44.7483,44.69,44.7483,27100.0
2016-03-02 15:15:00,53.73,53.74,53.69,53.7,51214.0,44.7483,44.7566,44.715,44.7233,51214.0
2016-03-02 15:20:00,53.69,53.75,53.69,53.73,16196.0,44.715,44.7649,44.715,44.7483,16196.0
2016-03-02 15:25:00,53.73,53.73,53.69,53.69,31288.0,44.7483,44.7483,44.715,44.715,31288.0
2016-03-02 15:30:00,53.69,53.74,53.66,53.74,67166.0,44.715,44.7566,44.69,44.7566,67166.0
2016-03-02 15:35:00,53.75,53.76,53.72,53.73,8967.0,44.7649,44.7733,44.74,44.7483,8967.0
2016-03-02 15:40:00,53.72,53.77,53.72,53.76,6012.0,44.74,44.7816,44.74,44.7733,6012.0
2016-03-02 15:45:00,53.77,53.78,53.74,53.77,2552.0,44.7816,44.7899,44.7566,44.7816,2552.0
2016-03-02 15:50:00,53.76,53.79,53.74,53.79,14619.0,44.7733,44.7983,44.7566,44.7983,14619.0
2016-03-02 15:55:00,53.79,53.85,53.79,53.84,23989.0,44.7983,44.8482,44.7983,44.8399,23989.0
2016-03-03 09:30:00,53.87,53.88,53.81,53.84,43755.0,44.8649,44.8732,44.8149,44.8399,43755.0
2016-03-03 09:35:00,53.85,53.88,53.83,53.83,8782.0,44.8482,44.8732,44.8316,44.8316,8782.0
2016-03-03 09:40:00,53.83,53.85,53.76,53.77,17678.0,44.8316,44.8482,44.7733,44.7816,17678.0
2016-03-03 09:45:00,53.79,53.82,53.79,53.79,2400.0,44.7983,44.8232,44.7983,44.7983,2400.0
2016-03-03 09:50:00,53.83,53.86,53.82,53.86,47174.0,44.8316,44.8566,44.8232,44.8566,47174.0
2016-03-03 09:55:00,53.85,53.85,53.81,53.81,20621.0,44.8482,44.8482,44.8149,44.8149,20621.0
2016-03-03 10:00:00,53.82,53.83,53.77,53.83,18642.0,44.8232,44.8316,44.7816,44.8316,18642.0
2016-03-03 10:05:00,53.85,53.86,53.82,53.82,5869.0,44.8482,44.8566,44.8232,44.8232,5869.0
2016-03-03 10:10:00,53.82,53.85,53.75,53.75,7211.0,44.8232,44.8482,44.7649,44.7649,7211.0
2016-03-03 10:15:00,53.75,53.81,53.74,53.81,4351.0,44.7649,44.8149,44.7566,44.8149,4351.0
2016-03-03 10:20:00,53.8,53.83,53.8,53.82,7270.0,44.8066,44.8316,44.8066,44.8232,7270.0
2016-03-03 10:25:00,53.83,53.87,53.79,53.86,10341.0,44.8316,44.8649,44.7983,44.8566,10341.0
2016-03-03 10:30:00,53.86,53.91,53.86,53.9,8574.0,44.8566,44.8982,44.8566,44.8899,8574.0
2016-03-03 10:35:00,53.9,53.91,53.88,53.9,13890.0,44.8899,44.8982,44.8732,44.8899,13890.0
2016-03-03 10:40:00,53.91,53.91,53.87,53.88,6427.0,44.8982,44.8982,44.8649,44.8732,6427.0
2016-03-03 10:45:00,53.88,53.96,53.88,53.94,3791.0,44.8732,44.9398,44.8732,44.9232,3791.0
2016-03-03 10:50:00,53.94,53.97,53.94,53.95,3294.0,44.9232,44.9482,44.9232,44.9315,3294.0
2016-03-03 10:55:00,53.97,54.0,53.97,53.98,7699.0,44.9482,44.9731,44.9482,44.9565,7699.0
2016-03-03 11:00:00,53.98,53.99,53.95,53.95,3453.0,44.9565,44.9648,44.9315,44.9315,3453.0
2016-03-03 11:05:00,53.95,53.99,53.95,53.98,10511.0,44.9315,44.9648,44.9315,44.9565,10511.0
2016-03-03 11:10:00,53.98,54.0,53.96,53.96,2500.0,44.9565,44.9731,44.9398,44.9398,2500.0
2016-03-03 11:15:00,53.97,53.99,53.96,53.97,4043.0,44.9482,44.9648,44.9398,44.9482,4043.0
2016-03-03 11:20:00,53.96,53.96,53.87,53.88,3600.0,44.9398,44.9398,44.8649,44.8732,3600.0
2016-03-03 11:25:00,53.88,53.9,53.84,53.84,10098.0,44.8732,44.8899,44.8399,44.8399,10098.0
2016-03-03 11:30:00,53.83,53.89,53.83,53.89,6600.0,44.8316,44.8815,44.8316,44.8815,6600.0
2016-03-03 11:35:00,53.89,53.9,53.87,53.9,2800.0,44.8815,44.8899,44.8649,44.8899,2800.0
2016-03-03 11:40:00,53.9,53.91,53.88,53.89,5299.0,44.8899,44.8982,44.8732,44.8815,5299.0
2016-03-03 11:45:00,53.88,53.93,53.88,53.91,4275.0,44.8732,44.9148,44.8732,44.8982,4275.0
2016-03-03 11:50:00,53.9,53.92,53.86,53.88,6989.0,44.8899,44.9065,44.8566,44.8732,6989.0
2016-03-03 11:55:00,53.87,53.91,53.86,53.91,5508.0,44.8649,44.8982,44.8566,44.8982,5508.0
2016-03-03 12:00:00,53.91,53.95,53.9,53.9,10864.0,44.8982,44.9315,44.8899,44.8899,10864.0
2016-03-03 12:05:00,53.9,53.95,53.89,53.95,40093.0,44.8899,44.9315,44.8815,44.9315,40093.0
2016-03-03 12:10:00,53.95,53.95,53.92,53.92,5456.0,44.9315,44.9315,44.9065,44.9065,5456.0
2016-03-03 12:15:00,53.91,53.91,53.87,53.88,5400.0,44.8982,44.8982,44.8649,44.8732,5400.0
2016-03-03 12:20:00,53.87,53.9,53.85,53.9,10610.0,44.8649,44.8899,44.8482,44.8899,10610.0
2016-03-03 12:25:00,53.89,53.9,53.86,53.86,7000.0,44.8815,44.8899,44.8566,44.8566,7000.0
2016-03-03 12:30:00,53.87,53.91,53.86,53.9,17700.0,44.8649,44.8982,44.8566,44.8899,17700.0
2016-03-03 12:35:00,53.9,53.94,53.88,53.94,155572.0,44.8899,44.9232,44.8732,44.9232,155572.0
2016-03-03 12:40:00,53.94,53.95,53.93,53.94,11667.0,44.9232,44.9315,44.9148,44.9232,11667.0
2016-03-03 12:45:00,53.95,53.97,53.91,53.92,13095.0,44.9315,44.9482,44.8982,44.9065,13095.0
2016-03-03 12:50:00,53.92,53.95,53.92,53.95,1325.0,44.9065,44.9315,44.9065,44.9315,1325.0
2016-03-03 12:55:00,53.96,53.97,53.94,53.97,4363.0,44.9398,44.9482,44.9232,44.9482,4363.0
2016-03-03 13:00:00,53.97,54.02,53.97,54.01,2521.0,44.9482,44.9898,44.9482,44.9815,2521.0
2016-03-03 13:05:00,54.02,54.04,54.01,54.03,5716.0,44.9898,45.0065,44.9815,44.9981,5716.0
2016-03-03 13:10:00,54.04,54.05,54.01,54.03,8118.0,45.0065,45.0148,44.9815,44.9981,8118.0
2016-03-03 13:15:00,54.03,54.03,54.01,54.02,1900.0,44.9981,44.9981,44.9815,44.9898,1900.0
2016-03-03 13:20:00,54.03,54.07,54.02,54.05,9039.0,44.9981,45.0314,44.9898,45.0148,9039.0
2016-03-03 13:25:00,54.04,54.04,53.99,54.01,3500.0,45.0065,45.0065,44.9648,44.9815,3500.0
2016-03-03 13:30:00,54.01,54.06,54.01,54.06,8925.0,44.9815,45.0231,44.9815,45.0231,8925.0
2016-03-03 13:35:00,54.07,54.08,54.06,54.08,15163.0,45.0314,45.0398,45.0231,45.0398,15163.0
2016-03-03 13:40:00,54.08,54.08,54.05,54.07,2900.0,45.0398,45.0398,45.0148,45.0314,2900.0
2016-03-03 13:45:00,54.08,54.13,54.08,54.1,10714.0,45.0398,45.0814,45.0398,45.0564,10714.0
2016-03-03 13:50:00,54.11,54.12,54.06,54.08,17327.0,45.0648,45.0731,45.0231,45.0398,17327.0
2016-03-03 13:55:00,54.09,54.1,54.07,54.09,10000.0,45.0481,45.0564,45.0314,45.0481,10000.0
2016-03-03 14:00:00,54.09,54.1,54.08,54.09,19584.0,45.0481,45.0564,45.0398,45.0481,19584.0
2016-03-03 14:05:00,54.08,54.08,54.04,54.06,39239.0,45.0398,45.0398,45.0065,45.0231,39239.0
2016-03-03 14:10:00,54.05,54.06,54.04,54.06,6414.0,45.0148,45.0231,45.0065,45.0231,6414.0
2016-03-03 14:15:00,54.07,54.07,54.05,54.07,5950.0,45.0314,45.0314,45.0148,45.0314,5950.0
2016-03-03 14:20:00,54.07,54.1,54.06,54.09,4476.0,45.0314,45.0564,45.0231,45.0481,4476.0
2016-03-03 14:25:00,54.09,54.13,54.07,54.07,28231.0,45.0481,45.0814,45.0314,45.0314,28231.0
2016-03-03 14:30:00,54.07,54.07,54.03,54.05,7400.0,45.0314,45.0314,44.9981,45.0148,7400.0
2016-03-03 14:35:00,54.06,54.11,54.06,54.11,18110.0,45.0231,45.0648,45.0231,45.0648,18110.0
2016-03-03 14:40:00,54.11,54.13,54.11,54.13,10402.0,45.0648,45.0814,45.0648,45.0814,10402.0
2016-03-03 14:45:00,54.12,54.12,54.11,54.12,5720.0,45.0731,45.0731,45.0648,45.0731,5720.0
2016-03-03 14:50:00,54.12,54.14,54.11,54.13,5000.0,45.0731,45.0897,45.0648,45.0814,5000.0
2016-03-03 14:55:00,54.13,54.13,54.11,54.11,11664.0,45.0814,45.0814,45.0648,45.0648,11664.0
2016-03-03 15:00:00,54.12,54.17,54.11,54.14,12475.0,45.0731,45.1147,45.0648,45.0897,12475.0
2016-03-03 15:05:00,54.14,54.14,54.1,54.11,6079.0,45.0897,45.0897,45.0564,45.0648,6079.0
2016-03-03 15:10:00,54.1,54.11,54.08,54.09,9100.0,45.0564,45.0648,45.0398,45.0481,9100.0
2016-03-03 15:15:00,54.09,54.11,54.08,54.09,11861.0,45.0481,45.0648,45.0398,45.0481,11861.0
2016-03-03 15:20:00,54.08,54.12,54.08,54.12,17592.0,45.0398,45.0731,45.0398,45.0731,17592.0
2016-03-03 15:25:00,54.11,54.13,54.1,54.13,10023.0,45.0648,45.0814,45.0564,45.0814,10023.0
2016-03-03 15:30:00,54.13,54.17,54.13,54.16,168166.0,45.0814,45.1147,45.0814,45.1064,168166.0
2016-03-03 15:35:00,54.17,54.19,54.16,54.17,23709.0,45.1147,45.1314,45.1064,45.1147,23709.0
2016-03-03 15:40:00,54.18,54.2,54.17,54.19,12284.0,45.1231,45.1397,45.1147,45.1314,12284.0
2016-03-03 15:45:00,54.19,54.22,54.18,54.21,17540.0,45.1314,45.1564,45.1231,45.148,17540.0
2016-03-03 15:50:00,54.22,54.23,54.2,54.22,41773.0,45.1564,45.1647,45.1397,45.1564,41773.0
2016-03-03 15:55:00,54.22,54.23,54.21,54.22,91056.0,45.1564,45.1647,45.148,45.1564,91056.0
2016-03-04 09:30:00,54.37,54.47,54.32,54.38,13708.0,45.2813,45.3646,45.2397,45.2896,13708.0
2016-03-04 09:35:00,54.37,54.41,54.34,54.38,7564.0,45.2813,45.3146,45.2563,45.2896,7564.0
2016-03-04 09:40:00,54.39,54.39,54.3,54.31,11894.0,45.298,45.298,45.223,45.2313,11894.0
2016-03-04 09:45:00,54.34,54.35,54.32,54.33,4800.0,45.2563,45.2646,45.2397,45.248,4800.0
2016-03-04 09:50:00,54.34,54.38,54.27,54.27,6600.0,45.2563,45.2896,45.198,45.198,6600.0
2016-03-04 09:55:00,54.27,54.3,54.25,54.3,10947.0,45.198,45.223,45.1814,45.223,10947.0
2016-03-04 10:00:00,54.31,54.34,54.26,54.29,13151.0,45.2313,45.2563,45.1897,45.2147,13151.0
2016-03-04 10:05:00,54.27,54.35,54.26,54.32,4413.0,45.198,45.2646,45.1897,45.2397,4413.0
2016-03-04 10:10:00,54.34,54.4,54.3,54.4,17036.0,45.2563,45.3063,45.223,45.3063,17036.0
2016-03-04 10:15:00,54.41,54.42,54.38,54.38,13200.0,45.3146,45.3229,45.2896,45.2896,13200.0
2016-03-04 10:20:00,54.39,54.4,54.36,54.37,7766.0,45.298,45.3063,45.273,45.2813,7766.0
2016-03-04 10:25:00,54.37,54.43,54.37,54.42,13942.0,45.2813,45.3313,45.2813,45.3229,13942.0
2016-03-04 10:30:00,54.42,54.45,54.39,54.44,8379.0,45.3229,45.3479,45.298,45.3396,8379.0
2016-03-04 10:35:00,54.45,54.49,54.45,54.48,7918.0,45.3479,45.3812,45.3479,45.3729,7918.0
2016-03-04 10:40:00,54.48,54.54,54.48,54.54,3000.0,45.3729,45.4229,45.3729,45.4229,3000.0
2016-03-04 10:45:00,54.53,54.57,54.52,54.55,15983.0,45.4146,45.4479,45.4062,45.4312,15983.0
2016-03-04 10:50:00,54.55,54.55,54.53,54.53,5800.0,45.4312,45.4312,45.4146,45.4146,5800.0
2016-03-04 10:55:00,54.54,54.57,54.53,54.54,6813.0,45.4229,45.4479,45.4146,45.4229,6813.0
2016-03-04 11:00:00,54.57,54.61,54.56,54.61,7050.0,45.4479,45.4812,45.4395,45.4812,7050.0
2016-03-04 11:05:00,54.6,54.66,54.6,54.66,57591.0,45.4728,45.5228,45.4728,45.5228,57591.0
2016-03-04 11:10:00,54.66,54.71,54.64,54.68,69910.0,45.5228,45.5645,45.5062,45.5395,69910.0
2016-03-04 11:15:00,54.68,54.73,54.68,54.72,10010.0,45.5395,45.5811,45.5395,45.5728,10010.0
2016-03-04 11:20:00,54.72,54.72,54.67,54.68,4958.0,45.5728,45.5728,45.5311,45.5395,4958.0
2016-03-04 11:25:00,54.68,54.69,54.64,54.64,6000.0,45.5395,45.5478,45.5062,45.5062,6000.0
2016-03-04 11:30:00,54.64,54.7,54.64,54.68,35838.0,45.5062,45.5561,45.5062,45.5395,35838.0
2016-03-04 11:35:00,54.7,54.7,54.63,54.64,9200.0,45.5561,45.5561,45.4978,45.5062,9200.0
2016-03-04 11:40:00,54.63,54.64,54.61,54.63,4328.0,45.4978,45.5062,45.4812,45.4978,4328.0
2016-03-04 11:45:00,54.64,54.67,54.63,54.63,17341.0,45.5062,45.5311,45.4978,45.4978,17341.0
2016-03-04 11:50:00,54.64,54.66,54.64,54.65,4110.0,45.5062,45.5228,45.5062,45.5145,4110.0
2016-03-04 11:55:00,54.65,54.69,54.65,54.69,5500.0,45.5145,45.5478,45.5145,45.5478,5500.0
2016-03-04 12:00:00,54.69,54.73,54.69,54.72,26505.0,45.5478,45.5811,45.5478,45.5728,26505.0
2016-03-04 12:05:00,54.72,54.72,54.67,54.67,14390.0,45.5728,45.5728,45.5311,45.5311,14390.0
2016-03-04 12:10:00,54.67,54.68,54.66,54.66,3000.0,45.5311,45.5395,45.5228,45.5228,3000.0
2016-03-04 12:15:00,54.65,54.65,54.63,54.64,6000.0,45.5145,45.5145,45.4978,45.5062,6000.0
2016-03-04 12:20:00,54.64,54.67,54.62,54.62,10001.0,45.5062,45.5311,45.4895,45.4895,10001.0
2016-03-04 12:25:00,54.63,54.64,54.62,54.64,4503.0,45.4978,45.5062,45.4895,45.5062,4503.0
2016-03-04 12:30:00,54.64,54.68,54.64,54.67,6215.0,45.5062,45.5395,45.5062,45.5311,6215.0
2016-03-04 12:35:00,54.66,54.68,54.65,54.66,7293.0,45.5228,45.5395,45.5145,45.5228,7293.0
2016-03-04 12:40:00,54.66,54.67,54.65,54.65,5840.0,45.5228,45.5311,45.5145,45.5145,5840.0
2016-03-04 12:45:00,54.66,54.68,54.64,54.67,6500.0,45.5228,45.5395,45.5062,45.5311,6500.0
2016-03-04 12:50:00,54.67,54.73,54.67,54.72,7578.0,45.5311,45.5811,45.5311,45.5728,7578.0
2016-03-04 12:55:00,54.71,54.71,54.69,54.69,4747.0,45.5645,45.5645,45.5478,45.5478,4747.0
2016-03-04 13:00:00,54.69,54.71,54.69,54.71,6240.0,45.5478,45.5645,45.5478,45.5645,6240.0
2016-03-04 13:05:00,54.7,54.7,54.66,54.66,7336.0,45.5561,45.5561,45.5228,45.5228,7336.0
2016-03-04 13:10:00,54.65,54.67,54.64,54.67,22994.0,45.5145,45.5311,45.5062,45.5311,22994.0
2016-03-04 13:15:00,54.67,54.68,54.66,54.67,3361.0,45.5311,45.5395,45.5228,45.5311,3361.0
2016-03-04 13:20:00,54.68,54.7,54.68,54.7,3900.0,45.5395,45.5561,45.5395,45.5561,3900.0
2016-03-04 13:25:00,54.7,54.73,54.7,54.73,3545.0,45.5561,45.5811,45.5561,45.5811,3545.0
2016-03-04 13:30:00,54.73,54.73,54.7,54.7,13600.0,45.5811,45.5811,45.5561,45.5561,13600.0
2016-03-04 13:35:00,54.7,54.76,54.7,54.76,10460.0,45.5561,45.6061,45.5561,45.6061,10460.0
2016-03-04 13:40:00,54.76,54.79,54.75,54.77,10897.0,45.6061,45.6311,45.5978,45.6144,10897.0
2016-03-04 13:45:00,54.78,54.8,54.77,54.77,6539.0,45.6228,45.6394,45.6144,45.6144,6539.0
2016-03-04 13:50:00,54.78,54.81,54.77,54.81,33078.0,45.6228,45.6477,45.6144,45.6477,33078.0
2016-03-04 13:55:00,54.81,54.82,54.81,54.81,2900.0,45.6477,45.6561,45.6477,45.6477,2900.0
2016-03-04 14:00:00,54.81,54.81,54.78,54.78,2400.0,45.6477,45.6477,45.6228,45.6228,2400.0
2016-03-04 14:05:00,54.79,54.79,54.75,54.75,5984.0,45.6311,45.6311,45.5978,45.5978,5984.0
2016-03-04 14:10:00,54.74,54.74,54.7,54.7,3440.0,45.5894,45.5894,45.5561,45.5561,3440.0
2016-03-04 14:15:00,54.7,54.72,54.68,54.69,197804.0,45.5561,45.5728,45.5395,45.5478,197804.0
2016-03-04 14:20:00,54.68,54.69,54.64,54.65,13911.0,45.5395,45.5478,45.5062,45.5145,13911.0
2016-03-04 14:25:00,54.65,54.66,54.61,54.63,17982.0,45.5145,45.5228,45.4812,45.4978,17982.0
2016-03-04 14:30:00,54.62,54.65,54.61,54.65,5326.0,45.4895,45.5145,45.4812,45.5145,5326.0
2016-03-04 14:35:00,54.64,54.64,54.6,54.61,3441.0,45.5062,45.5062,45.4728,45.4812,3441.0
2016-03-04 14:40:00,54.58,54.59,54.53,54.54,16225.0,45.4562,45.4645,45.4146,45.4229,16225.0
2016-03-04 14:45:00,54.53,54.53,54.5,54.53,11463.0,45.4146,45.4146,45.3896,45.4146,11463.0
2016-03-04 14:50:00,54.51,54.52,54.45,54.45,7470.0,45.3979,45.4062,45.3479,45.3479,7470.0
2016-03-04 14:55:00,54.45,54.5,54.44,54.49,116828.0,45.3479,45.3896,45.3396,45.3812,116828.0
2016-03-04 15:00:00,54.5,54.5,54.42,54.42,16466.0,45.3896,45.3896,45.3229,45.3229,16466.0
2016-03-04 15:05:00,54.41,54.51,54.41,54.51,149631.0,45.3146,45.3979,45.3146,45.3979,149631.0
2016-03-04 15:10:00,54.52,54.52,54.46,54.47,42934.0,45.4062,45.4062,45.3563,45.3646,42934.0
2016-03-04 15:15:00,54.47,54.55,54.47,54.55,8278.0,45.3646,45.4312,45.3646,45.4312,8278.0
2016-03-04 15:20:00,54.56,54.57,54.53,54.56,17034.0,45.4395,45.4479,45.4146,45.4395,17034.0
2016-03-04 15:25:00,54.57,54.59,54.55,54.58,16603.0,45.4479,45.4645,45.4312,45.4562,16603.0
2016-03-04 15:30:00,54.58,54.62,54.57,54.57,15138.0,45.4562,45.4895,45.4479,45.4479,15138.0
2016-03-04 15:35:00,54.57,54.58,54.53,54.57,16111.0,45.4479,45.4562,45.4146,45.4479,16111.0
2016-03-04 15:40:00,54.55,54.63,54.55,54.6,10987.0,45.4312,45.4978,45.4312,45.4728,10987.0
2016-03-04 15:45:00,54.59,54.62,54.58,54.59,14290.0,45.4645,45.4895,45.4562,45.4645,14290.0
2016-03-04 15:50:00,54.59,54.6,54.55,54.56,14435.0,45.4645,45.4728,45.4312,45.4395,14435.0
2016-03-04 15:55:00,54.57,54.6,54.54,54.57,77315.0,45.4479,45.4728,45.4229,45.4479,77315.0
2016-03-07 09:30:00,54.22,54.22,54.14,54.18,63792.0,45.1564,45.1564,45.0897,45.1231,63792.0
2016-03-07 09:35:00,54.19,54.27,54.19,54.27,32248.0,45.1314,45.198,45.1314,45.198,32248.0
2016-03-07 09:40:00,54.28,54.31,54.26,54.28,22038.0,45.2063,45.2313,45.1897,45.2063,22038.0
2016-03-07 09:45:00,54.28,54.31,54.28,54.3,9488.0,45.2063,45.2313,45.2063,45.223,9488.0
2016-03-07 09:50:00,54.3,54.31,54.24,54.25,9498.0,45.223,45.2313,45.173,45.1814,9498.0
2016-03-07 09:55:00,54.23,54.24,54.19,54.21,12451.0,45.1647,45.173,45.1314,45.148,12451.0
2016-03-07 10:00:00,54.19,54.26,54.18,54.26,12183.0,45.1314,45.1897,45.1231,45.1897,12183.0
2016-03-07 10:05:00,54.26,54.32,54.26,54.3,15000.0,45.1897,45.2397,45.1897,45.223,15000.0
2016-03-07 10:10:00,54.3,54.33,54.27,54.29,16623.0,45.223,45.248,45.198,45.2147,16623.0
2016-03-07 10:15:00,54.29,54.4,54.28,54.4,22900.0,45.2147,45.3063,45.2063,45.3063,22900.0
2016-03-07 10:20:00,54.4,54.4,54.33,54.35,17200.0,45.3063,45.3063,45.248,45.2646,17200.0
2016-03-07 10:25:00,54.36,54.39,54.31,54.32,8700.0,45.273,45.298,45.2313,45.2397,8700.0
2016-03-07 10:30:00,54.34,54.4,54.32,54.39,16685.0,45.2563,45.3063,45.2397,45.298,16685.0
2016-03-07 10:35:00,54.41,54.49,54.41,54.47,17273.0,45.3146,45.3812,45.3146,45.3646,17273.0
2016-03-07 10:40:00,54.49,54.51,54.46,54.46,14083.0,45.3812,45.3979,45.3563,45.3563,14083.0
2016-03-07 10:45:00,54.45,54.47,54.41,54.41,14170.0,45.3479,45.3646,45.3146,45.3146,14170.0
2016-03-07 10:50:00,54.4,54.43,54.38,54.4,13879.0,45.3063,45.3313,45.2896,45.3063,13879.0
2016-03-07 10:55:00,54.41,54.44,54.4,54.44,39136.0,45.3146,45.3396,45.3063,45.3396,39136.0
2016-03-07 11:00:00,54.43,54.46,54.42,54.43,13089.0,45.3313,45.3563,45.3229,45.3313,13089.0
2016-03-07 11:05:00,54.42,54.46,54.41,54.46,10549.0,45.3229,45.3563,45.3146,45.3563,10549.0
2016-03-07 11:10:00,54.46,54.51,54.46,54.51,6598.0,45.3563,45.3979,45.3563,45.3979,6598.0
2016-03-07 11:15:00,54.51,54.51,54.44,54.44,9600.0,45.3979,45.3979,45.3396,45.3396,9600.0
2016-03-07 11:20:00,54.45,54.54,54.45,54.51,18907.0,45.3479,45.4229,45.3479,45.3979,18907.0
2016-03-07 11:25:00,54.51,54.53,54.5,54.53,12388.0,45.3979,45.4146,45.3896,45.4146,12388.0
2016-03-07 11:30:00,54.53,54.57,54.51,54.56,38981.0,45.4146,45.4479,45.3979,45.4395,38981.0
2016-03-07 11:35:00,54.57,54.66,54.56,54.64,11465.0,45.4479,45.5228,45.4395,45.5062,11465.0
2016-03-07 11:40:00,54.64,54.68,54.63,54.66,13375.0,45.5062,45.5395,45.4978,45.5228,13375.0
2016-03-07 11:45:00,54.65,54.71,54.65,54.66,36180.0,45.5145,45.5645,45.5145,45.5228,36180.0
2016-03-07 11:50:00,54.66,54.69,54.65,54.68,4924.0,45.5228,45.5478,45.5145,45.5395,4924.0
2016-03-07 11:55:00,54.68,54.68,54.61,54.63,9894.0,45.5395,45.5395,45.4812,45.4978,9894.0
2016-03-07 12:00:00,54.63,54.66,54.62,54.64,7700.0,45.4978,45.5228,45.4895,45.5062,7700.0
2016-03-07 12:05:00,54.65,54.67,54.64,54.66,4661.0,45.5145,45.5311,45.5062,45.5228,4661.0
2016-03-07 12:10:00,54.66,54.68,54.61,54.63,10847.0,45.5228,45.5395,45.4812,45.4978,10847.0
2016-03-07 12:15:00,54.64,54.65,54.62,54.64,7460.0,45.5062,45.5145,45.4895,45.5062,7460.0
2016-03-07 12:20:00,54.65,54.66,54.64,54.65,18430.0,45.5145,45.5228,45.5062,45.5145,18430.0
2016-03-07 12:25:00,54.64,54.67,54.64,54.66,5260.0,45.5062,45.5311,45.5062,45.5228,5260.0
2016-03-07 12:30:00,54.65,54.68,54.65,54.68,20198.0,45.5145,45.5395,45.5145,45.5395,20198.0
2016-03-07 12:35:00,54.69,54.7,54.66,54.66,9900.0,45.5478,45.5561,45.5228,45.5228,9900.0
2016-03-07 12:40:00,54.67,54.7,54.67,54.7,3800.0,45.5311,45.5561,45.5311,45.5561,3800.0
2016-03-07 12:45:00,54.71,54.71,54.65,54.66,4125.0,45.5645,45.5645,45.5145,45.5228,4125.0
2016-03-07 12:50:00,54.66,54.68,54.66,54.68,1000.0,45.5228,45.5395,45.5228,45.5395,1000.0
2016-03-07 12:55:00,54.69,54.71,54.69,54.69,2403.0,45.5478,45.5645,45.5478,45.5478,2403.0
2016-03-07 13:00:00,54.69,54.72,54.69,54.71,14025.0,45.5478,45.5728,45.5478,45.5645,14025.0
2016-03-07 13:05:00,54.71,54.74,54.71,54.73,4492.0,45.5645,45.5894,45.5645,45.5811,4492.0
2016-03-07 13:10:00,54.75,54.76,54.72,54.72,5664.0,45.5978,45.6061,45.5728,45.5728,5664.0
2016-03-07 13:15:00,54.72,54.72,54.69,54.69,19848.0,45.5728,45.5728,45.5478,45.5478,19848.0
2016-03-07 13:20:00,54.69,54.69,54.62,54.63,10446.0,45.5478,45.5478,45.4895,45.4978,10446.0
2016-03-07 13:25:00,54.63,54.66,54.62,54.62,8691.0,45.4978,45.5228,45.4895,45.4895,8691.0
2016-03-07 13:30:00,54.62,54.63,54.56,54.56,16289.0,45.4895,45.4978,45.4395,45.4395,16289.0
2016-03-07 13:35:00,54.56,54.57,54.54,54.56,4211.0,45.4395,45.4479,45.4229,45.4395,4211.0
2016-03-07 13:40:00,54.57,54.59,54.55,54.59,7211.0,45.4479,45.4645,45.4312,45.4645,7211.0
2016-03-07 13:45:00,54.59,54.59,54.57,54.58,1700.0,45.4645,45.4645,45.4479,45.4562,1700.0
2016-03-07 13:50:00,54.58,54.61,54.58,54.6,7382.0,45.4562,45.4812,45.4562,45.4728,7382.0
2016-03-07 13:55:00,54.6,54.61,54.58,54.58,15086.0,45.4728,45.4812,45.4562,45.4562,15086.0
2016-03-07 14:00:00,54.58,54.62,54.55,54.55,11503.0,45.4562,45.4895,45.4312,45.4312,11503.0
2016-03-07 14:05:00,54.55,54.6,54.55,54.58,6203.0,45.4312,45.4728,45.4312,45.4562,6203.0
2016-03-07 14:10:00,54.58,54.61,54.58,54.59,6450.0,45.4562,45.4812,45.4562,45.4645,6450.0
2016-03-07 14:15:00,54.59,54.59,54.52,54.52,12723.0,45.4645,45.4645,45.4062,45.4062,12723.0
2016-03-07 14:20:00,54.52,54.55,54.51,54.51,14884.0,45.4062,45.4312,45.3979,45.3979,14884.0
2016-03-07 14:25:00,54.51,54.51,54.46,54.48,29749.0,45.3979,45.3979,45.3563,45.3729,29749.0
2016-03-07 14:30:00,54.47,54.48,54.43,54.43,13428.0,45.3646,45.3729,45.3313,45.3313,13428.0
2016-03-07 14:35:00,54.43,54.43,54.37,54.38,7818.0,45.3313,45.3313,45.2813,45.2896,7818.0
2016-03-07 14:40:00,54.4,54.41,54.39,54.4,21062.0,45.3063,45.3146,45.298,45.3063,21062.0
2016-03-07 14:45:00,54.41,54.45,54.4,54.44,19880.0,45.3146,45.3479,45.3063,45.3396,19880.0
2016-03-07 14:50:00,54.43,54.46,54.43,54.45,6358.0,45.3313,45.3563,45.3313,45.3479,6358.0
2016-03-07 14:55:00,54.44,54.47,54.44,54.47,9000.0,45.3396,45.3646,45.3396,45.3646,9000.0
2016-03-07 15:00:00,54.45,54.45,54.39,54.41,15124.0,45.3479,45.3479,45.298,45.3146,15124.0
2016-03-07 15:05:00,54.39,54.45,54.37,54.45,4500.0,45.298,45.3479,45.2813,45.3479,4500.0
2016-03-07 15:10:00,54.46,54.49,54.46,54.49,4200.0,45.3563,45.3812,45.3563,45.3812,4200.0
2016-03-07 15:15:00,54.49,54.54,54.49,54.53,10309.0,45.3812,45.4229,45.3812,45.4146,10309.0
2016-03-07 15:20:00,54.55,54.55,54.51,54.55,14277.0,45.4312,45.4312,45.3979,45.4312,14277.0
2016-03-07 15:25:00,54.55,54.58,54.54,54.56,12441.0,45.4312,45.4562,45.4229,45.4395,12441.0
2016-03-07 15:30:00,54.56,54.61,54.54,54.58,17827.0,45.4395,45.4812,45.4229,45.4562,17827.0
2016-03-07 15:35:00,54.58,54.63,54.57,54.62,28994.0,45.4562,45.4978,45.4479,45.4895,28994.0
2016-03-07 15:40:00,54.62,54.63,54.58,54.59,28644.0,45.4895,45.4978,45.4562,45.4645,28644.0
2016-03-07 15:45:00,54.6,54.6,54.53,54.53,17649.0,45.4728,45.4728,45.4146,45.4146,17649.0
2016-03-07 15:50:00,54.54,54.58,54.53,54.56,16072.0,45.4229,45.4562,45.4146,45.4395,16072.0
2016-03-07 15:55:00,54.57,54.62,54.54,54.62,34251.0,45.4479,45.4895,45.4229,45.4895,34251.0
2016-03-08 09:30:00,54.27,54.29,54.2,54.22,12516.0,45.198,45.2147,45.1397,45.1564,12516.0
2016-03-08 09:35:00,54.2,54.25,54.19,54.2,115953.0,45.1397,45.1814,45.1314,45.1397,115953.0
2016-03-08 09:40:00,54.19,54.21,54.11,54.11,12432.0,45.1314,45.148,45.0648,45.0648,12432.0
2016-03-08 09:45:00,54.1,54.21,54.1,54.2,8470.0,45.0564,45.148,45.0564,45.1397,8470.0
2016-03-08 09:50:00,54.2,54.24,54.19,54.22,8368.0,45.1397,45.173,45.1314,45.1564,8368.0
2016-03-08 09:55:00,54.21,54.22,54.15,54.16,231695.0,45.148,45.1564,45.0981,45.1064,231695.0
2016-03-08 10:00:00,54.15,54.22,54.13,54.21,667922.0,45.0981,45.1564,45.0814,45.148,667922.0
2016-03-08 10:05:00,54.2,54.24,54.09,54.09,60116.0,45.1397,45.173,45.0481,45.0481,60116.0
2016-03-08 10:10:00,54.09,54.14,54.09,54.1,8600.0,45.0481,45.0897,45.0481,45.0564,8600.0
2016-03-08 10:15:00,54.1,54.14,54.09,54.09,3200.0,45.0564,45.0897,45.0481,45.0481,3200.0
2016-03-08 10:20:00,54.08,54.15,54.08,54.11,8121.0,45.0398,45.0981,45.0398,45.0648,8121.0
2016-03-08 10:25:00,54.09,54.09,54.04,54.04,23222.0,45.0481,45.0481,45.0065,45.0065,23222.0
2016-03-08 10:30:00,54.03,54.08,54.01,54.08,5900.0,44.9981,45.0398,44.9815,45.0398,5900.0
2016-03-08 10:35:00,54.09,54.13,54.06,54.08,18223.0,45.0481,45.0814,45.0231,45.0398,18223.0
2016-03-08 10:40:00,54.07,54.07,53.99,53.99,10700.0,45.0314,45.0314,44.9648,44.9648,10700.0
2016-03-08 10:45:00,53.99,54.01,53.98,54.0,9367.0,44.9648,44.9815,44.9565,44.9731,9367.0
2016-03-08 10:50:00,54.0,54.02,53.98,54.0,27480.0,44.9731,44.9898,44.9565,44.9731,27480.0
2016-03-08 10:55:00,54.0,54.01,53.96,53.99,11894.0,44.9731,44.9815,44.9398,44.9648,11894.0
2016-03-08 11:00:00,54.0,54.11,53.99,54.1,33278.0,44.9731,45.0648,44.9648,45.0564,33278.0
2016-03-08 11:05:00,54.11,54.14,54.1,54.13,33384.0,45.0648,45.0897,45.0564,45.0814,33384.0
2016-03-08 11:10:00,54.13,54.13,54.06,54.06,19104.0,45.0814,45.0814,45.0231,45.0231,19104.0
2016-03-08 11:15:00,54.07,54.18,54.07,54.13,21556.0,45.0314,45.1231,45.0314,45.0814,21556.0
2016-03-08 11:20:00,54.12,54.13,54.08,54.08,14331.0,45.0731,45.0814,45.0398,45.0398,14331.0
2016-03-08 11:25:00,54.1,54.19,54.1,54.15,22915.0,45.0564,45.1314,45.0564,45.0981,22915.0
2016-03-08 11:30:00,54.16,54.19,54.14,54.14,22395.0,45.1064,45.1314,45.0897,45.0897,22395.0
2016-03-08 11:35:00,54.14,54.15,54.11,54.12,30024.0,45.0897,45.0981,45.0648,45.0731,30024.0
2016-03-08 11:40:00,54.12,54.15,54.1,54.12,16954.0,45.0731,45.0981,45.0564,45.0731,16954.0
2016-03-08 11:45:00,54.12,54.15,54.11,54.11,40911.0,45.0731,45.0981,45.0648,45.0648,40911.0
2016-03-08 11:50:00,54.12,54.22,54.12,54.18,27742.0,45.0731,45.1564,45.0731,45.1231,27742.0
2016-03-08 11:55:00,54.2,54.21,54.17,54.19,19717.0,45.1397,45.148,45.1147,45.1314,19717.0
2016-03-08 12:00:00,54.18,54.21,54.15,54.17,19606.0,45.1231,45.148,45.0981,45.1147,19606.0
2016-03-08 12:05:00,54.17,54.25,54.17,54.24,8650.0,45.1147,45.1814,45.1147,45.173,8650.0
2016-03-08 12:10:00,54.24,54.27,54.24,54.25,27227.0,45.173,45.198,45.173,45.1814,27227.0
2016-03-08 12:15:00,54.25,54.3,54.24,54.29,23853.0,45.1814,45.223,45.173,45.2147,23853.0
2016-03-08 12:20:00,54.29,54.32,54.29,54.3,15611.0,45.2147,45.2397,45.2147,45.223,15611.0
2016-03-08 12:25:00,54.29,54.31,54.28,54.28,13287.0,45.2147,45.2313,45.2063,45.2063,13287.0
2016-03-08 12:30:00,54.3,54.3,54.26,54.26,13508.0,45.223,45.223,45.1897,45.1897,13508.0
2016-03-08 12:35:00,54.26,54.26,54.23,54.23,8313.0,45.1897,45.1897,45.1647,45.1647,8313.0
2016-03-08 12:40:00,54.23,54.25,54.21,54.23,13482.0,45.1647,45.1814,45.148,45.1647,13482.0
2016-03-08 12:45:00,54.23,54.24,54.19,54.23,27200.0,45.1647,45.173,45.1314,45.1647,27200.0
2016-03-08 12:50:00,54.22,54.22,54.2,54.2,14292.0,45.1564,45.1564,45.1397,45.1397,14292.0
2016-03-08 12:55:00,54.21,54.25,54.2,54.24,8525.0,45.148,45.1814,45.1397,45.173,8525.0
2016-03-08 13:00:00,54.24,54.25,54.23,54.24,16935.0,45.173,45.1814,45.1647,45.173,16935.0
2016-03-08 13:05:00,54.24,54.24,54.23,54.23,6087.0,45.173,45.173,45.1647,45.1647,6087.0
2016-03-08 13:10:00,54.23,54.23,54.19,54.19,12427.0,45.1647,45.1647,45.1314,45.1314,12427.0
2016-03-08 13:15:00,54.18,54.25,54.17,54.22,15193.0,45.1231,45.1814,45.1147,45.1564,15193.0
2016-03-08 13:20:00,54.22,54.28,54.21,54.26,8248.0,45.1564,45.2063,45.148,45.1897,8248.0
2016-03-08 13:25:00,54.27,54.29,54.26,54.27,6185.0,45.198,45.2147,45.1897,45.198,6185.0
2016-03-08 13:30:00,54.27,54.29,54.27,54.28,7010.0,45.198,45.2147,45.198,45.2063,7010.0
2016-03-08 13:35:00,54.28,54.33,54.28,54.33,15167.0,45.2063,45.248,45.2063,45.248,15167.0
2016-03-08 13:40:00,54.32,54.33,54.3,54.31,9086.0,45.2397,45.248,45.223,45.2313,9086.0
2016-03-08 13:45:00,54.3,54.32,54.28,54.29,9693.0,45.223,45.2397,45.2063,45.2147,9693.0
2016-03-08 13:50:00,54.3,54.3,54.27,54.27,8563.0,45.223,45.223,45.198,45.198,8563.0
2016-03-08 13:55:00,54.28,54.3,54.28,54.29,7663.0,45.2063,45.223,45.2063,45.2147,7663.0
2016-03-08 14:00:00,54.28,54.3,54.25,54.3,30790.0,45.2063,45.223,45.1814,45.223,30790.0
2016-03-08 14:05:00,54.3,54.32,54.3,54.31,5215.0,45.223,45.2397,45.223,45.2313,5215.0
2016-03-08 14:10:00,54.31,54.34,54.31,54.32,7976.0,45.2313,45.2563,45.2313,45.2397,7976.0
2016-03-08 14:15:00,54.33,54.33,54.26,54.28,40394.0,45.248,45.248,45.1897,45.2063,40394.0
2016-03-08 14:20:00,54.28,54.3,54.24,54.24,17372.0,45.2063,45.223,45.173,45.173,17372.0
2016-03-08 14:25:00,54.24,54.26,54.2,54.22,11643.0,45.173,45.1897,45.1397,45.1564,11643.0
2016-03-08 14:30:00,54.21,54.23,54.19,54.21,40432.0,45.148,45.1647,45.1314,45.148,40432.0
2016-03-08 14:35:00,54.22,54.22,54.17,54.19,14019.0,45.1564,45.1564,45.1147,45.1314,14019.0
2016-03-08 14:40:00,54.18,54.22,54.16,54.22,5873.0,45.1231,45.1564,45.1064,45.1564,5873.0
2016-03-08 14:45:00,54.22,54.22,54.18,54.18,11496.0,45.1564,45.1564,45.1231,45.1231,11496.0
2016-03-08 14:50:00,54.18,54.18,54.13,54.16,32407.0,45.1231,45.1231,45.0814,45.1064,32407.0
2016-03-08 14:55:00,54.16,54.19,54.15,54.18,18397.0,45.1064,45.1314,45.0981,45.1231,18397.0
2016-03-08 15:00:00,54.17,54.2,54.13,54.13,13762.0,45.1147,45.1397,45.0814,45.0814,13762.0
2016-03-08 15:05:00,54.13,54.15,54.11,54.11,30295.0,45.0814,45.0981,45.0648,45.0648,30295.0
2016-03-08 15:10:00,54.11,54.15,54.09,54.11,14853.0,45.0648,45.0981,45.0481,45.0648,14853.0
2016-03-08 15:15:00,54.11,54.13,54.06,54.07,10450.0,45.0648,45.0814,45.0231,45.0314,10450.0
2016-03-08 15:20:00,54.07,54.11,54.05,54.11,11838.0,45.0314,45.0648,45.0148,45.0648,11838.0
2016-03-08 15:25:00,54.11,54.11,54.04,54.05,14902.0,45.0648,45.0648,45.0065,45.0148,14902.0
2016-03-08 15:30:00,54.05,54.07,54.04,54.06,14153.0,45.0148,45.0314,45.0065,45.0231,14153.0
2016-03-08 15:35:00,54.06,54.07,54.03,54.03,10494.0,45.0231,45.0314,44.9981,44.9981,10494.0
2016-03-08 15:40:00,54.03,54.07,54.01,54.05,45249.0,44.9981,45.0314,44.9815,45.0148,45249.0
2016-03-08 15:45:00,54.05,54.08,54.05,54.06,124992.0,45.0148,45.0398,45.0148,45.0231,124992.0
2016-03-08 15:50:00,54.07,54.07,54.0,54.01,18574.0,45.0314,45.0314,44.9731,44.9815,18574.0
2016-03-08 15:55:00,54.01,54.03,53.96,54.0,63441.0,44.9815,44.9981,44.9398,44.9731,63441.0
2016-03-09 09:30:00,54.22,54.32,54.22,54.29,40742.0,45.1564,45.2397,45.1564,45.2147,40742.0
2016-03-09 09:35:00,54.29,54.3,54.2,54.24,43040.0,45.2147,45.223,45.1397,45.173,43040.0
2016-03-09 09:40:00,54.24,54.28,54.2,54.24,49052.0,45.173,45.2063,45.1397,45.173,49052.0
2016-03-09 09:45:00,54.23,54.23,54.18,54.21,13000.0,45.1647,45.1647,45.1231,45.148,13000.0
2016-03-09 09:50:00,54.21,54.21,54.15,54.19,7600.0,45.148,45.148,45.0981,45.1314,7600.0
2016-03-09 09:55:00,54.19,54.24,54.19,54.24,11758.0,45.1314,45.173,45.1314,45.173,11758.0
2016-03-09 10:00:00,54.24,54.26,54.2,54.23,51266.0,45.173,45.1897,45.1397,45.1647,51266.0
2016-03-09 10:05:00,54.23,54.25,54.14,54.14,40756.0,45.1647,45.1814,45.0897,45.0897,40756.0
2016-03-09 10:10:00,54.14,54.18,54.12,54.14,16942.0,45.0897,45.1231,45.0731,45.0897,16942.0
2016-03-09 10:15:00,54.15,54.2,54.12,54.13,40932.0,45.0981,45.1397,45.0731,45.0814,40932.0
2016-03-09 10:20:00,54.14,54.19,54.13,54.15,108180.0,45.0897,45.1314,45.0814,45.0981,108180.0
2016-03-09 10:25:00,54.16,54.19,54.15,54.18,27224.0,45.1064,45.1314,45.0981,45.1231,27224.0
2016-03-09 10:30:00,54.18,54.27,54.17,54.26,88252.0,45.1231,45.198,45.1147,45.1897,88252.0
2016-03-09 10:35:00,54.27,54.37,54.25,54.34,42358.0,45.198,45.2813,45.1814,45.2563,42358.0
2016-03-09 10:40:00,54.34,54.37,54.32,54.33,21602.0,45.2563,45.2813,45.2397,45.248,21602.0
2016-03-09 10:45:00,54.33,54.34,54.3,54.31,36260.0,45.248,45.2563,45.223,45.2313,36260.0
2016-03-09 10:50:00,54.31,54.31,54.11,54.12,59012.0,45.2313,45.2313,45.0648,45.0731,59012.0
2016-03-09 10:55:00,54.11,54.18,54.09,54.16,31124.0,45.0648,45.1231,45.0481,45.1064,31124.0
2016-03-09 11:00:00,54.16,54.22,54.16,54.2,24230.0,45.1064,45.1564,45.1064,45.1397,24230.0
2016-03-09 11:05:00,54.21,54.22,54.17,54.21,17270.0,45.148,45.1564,45.1147,45.148,17270.0
2016-03-09 11:10:00,54.22,54.26,54.22,54.24,26438.0,45.1564,45.1897,45.1564,45.173,26438.0
2016-03-09 11:15:00,54.24,54.29,54.24,54.28,34368.0,45.173,45.2147,45.173,45.2063,34368.0
2016-03-09 11:20:00,54.29,54.32,54.25,54.32,35270.0,45.2147,45.2397,45.1814,45.2397,35270.0
2016-03-09 11:25:00,54.31,54.36,54.31,54.35,25402.0,45.2313,45.273,45.2313,45.2646,25402.0
2016-03-09 11:30:00,54.36,54.4,54.32,54.33,39512.0,45.273,45.3063,45.2397,45.248,39512.0
2016-03-09 11:35:00,54.34,54.38,54.33,54.36,25518.0,45.2563,45.2896,45.248,45.273,25518.0
2016-03-09 11:40:00,54.36,54.37,54.3,54.34,46300.0,45.273,45.2813,45.223,45.2563,46300.0
2016-03-09 11:45:00,54.34,54.34,54.3,54.34,11604.0,45.2563,45.2563,45.223,45.2563,11604.0
2016-03-09 11:50:00,54.34,54.37,54.33,54.37,12336.0,45.2563,45.2813,45.248,45.2813,12336.0
2016-03-09 11:55:00,54.37,54.4,54.35,54.4,19228.0,45.2813,45.3063,45.2646,45.3063,19228.0
2016-03-09 12:00:00,54.39,54.4,54.36,54.37,23432.0,45.298,45.3063,45.273,45.2813,23432.0
2016-03-09 12:05:00,54.36,54.37,54.34,54.34,7930.0,45.273,45.2813,45.2563,45.2563,7930.0
2016-03-09 12:10:00,54.36,54.37,54.34,54.37,19776.0,45.273,45.2813,45.2563,45.2813,19776.0
2016-03-09 12:15:00,54.37,54.37,54.34,54.37,11800.0,45.2813,45.2813,45.2563,45.2813,11800.0
2016-03-09 12:20:00,54.36,54.39,54.35,54.39,20208.0,45.273,45.298,45.2646,45.298,20208.0
2016-03-09 12:25:00,54.38,54.38,54.36,54.36,20464.0,45.2896,45.2896,45.273,45.273,20464.0
2016-03-09 12:30:00,54.36,54.38,54.35,54.36,6400.0,45.273,45.2896,45.2646,45.273,6400.0
2016-03-09 12:35:00,54.36,54.37,54.31,54.34,6308.0,45.273,45.2813,45.2313,45.2563,6308.0
2016-03-09 12:40:00,54.33,54.33,54.29,54.3,10986.0,45.248,45.248,45.2147,45.223,10986.0
2016-03-09 12:45:00,54.29,54.29,54.24,54.24,15400.0,45.2147,45.2147,45.173,45.173,15400.0
2016-03-09 12:50:00,54.26,54.28,54.25,54.26,2000.0,45.1897,45.2063,45.1814,45.1897,2000.0
2016-03-09 12:55:00,54.26,54.27,54.24,54.24,3200.0,45.1897,45.198,45.173,45.173,3200.0
2016-03-09 13:00:00,54.23,54.25,54.22,54.24,6800.0,45.1647,45.1814,45.1564,45.173,6800.0
2016-03-09 13:05:00,54.24,54.24,54.2,54.21,12200.0,45.173,45.173,45.1397,45.148,12200.0
2016-03-09 13:10:00,54.22,54.26,54.21,54.25,6200.0,45.1564,45.1897,45.148,45.1814,6200.0
2016-03-09 13:15:00,54.24,54.24,54.2,54.22,39994.0,45.173,45.173,45.1397,45.1564,39994.0
2016-03-09 13:20:00,54.21,54.21,54.18,54.2,4944.0,45.148,45.148,45.1231,45.1397,4944.0
2016-03-09 13:25:00,54.2,54.21,54.18,54.2,11826.0,45.1397,45.148,45.1231,45.1397,11826.0
2016-03-09 13:30:00,54.2,54.25,54.2,54.23,35290.0,45.1397,45.1814,45.1397,45.1647,35290.0
2016-03-09 13:35:00,54.23,54.26,54.23,54.25,3130.0,45.1647,45.1897,45.1647,45.1814,3130.0
2016-03-09 13:40:00,54.25,54.25,54.21,54.21,4890.0,45.1814,45.1814,45.148,45.148,4890.0
2016-03-09 13:45:00,54.22,54.3,54.22,54.29,15970.0,45.1564,45.223,45.1564,45.2147,15970.0
2016-03-09 13:50:00,54.3,54.3,54.28,54.28,10954.0,45.223,45.223,45.2063,45.2063,10954.0
2016-03-09 13:55:00,54.29,54.33,54.28,54.3,48196.0,45.2147,45.248,45.2063,45.223,48196.0
2016-03-09 14:00:00,54.3,54.31,54.29,54.3,40200.0,45.223,45.2313,45.2147,45.223,40200.0
2016-03-09 14:05:00,54.31,54.32,54.3,54.32,6200.0,45.2313,45.2397,45.223,45.2397,6200.0
2016-03-09 14:10:00,54.32,54.33,54.28,54.29,5742.0,45.2397,45.248,45.2063,45.2147,5742.0
2016-03-09 14:15:00,54.29,54.32,54.29,54.3,8000.0,45.2147,45.2397,45.2147,45.223,8000.0
2016-03-09 14:20:00,54.3,54.3,54.27,54.28,14180.0,45.223,45.223,45.198,45.2063,14180.0
2016-03-09 14:25:00,54.28,54.32,54.27,54.31,8870.0,45.2063,45.2397,45.198,45.2313,8870.0
2016-03-09 14:30:00,54.31,54.32,54.25,54.25,6362.0,45.2313,45.2397,45.1814,45.1814,6362.0
2016-03-09 14:35:00,54.25,54.27,54.25,54.26,3760.0,45.1814,45.198,45.1814,45.1897,3760.0
2016-03-09 14:40:00,54.27,54.29,54.26,54.29,5164.0,45.198,45.2147,45.1897,45.2147,5164.0
2016-03-09 14:45:00,54.29,54.3,54.28,54.29,4930.0,45.2147,45.223,45.2063,45.2147,4930.0
2016-03-09 14:50:00,54.29,54.31,54.27,54.27,14406.0,45.2147,45.2313,45.198,45.198,14406.0
2016-03-09 14:55:00,54.28,54.29,54.26,54.28,10478.0,45.2063,45.2147,45.1897,45.2063,10478.0
2016-03-09 15:00:00,54.27,54.28,54.25,54.28,12272.0,45.198,45.2063,45.1814,45.2063,12272.0
2016-03-09 15:05:00,54.28,54.28,54.21,54.22,13734.0,45.2063,45.2063,45.148,45.1564,13734.0
2016-03-09 15:10:00,54.21,54.22,54.19,54.21,42688.0,45.148,45.1564,45.1314,45.148,42688.0
2016-03-09 15:15:00,54.2,54.22,54.2,54.2,21070.0,45.1397,45.1564,45.1397,45.1397,21070.0
2016-03-09 15:20:00,54.2,54.21,54.18,54.2,8382.0,45.1397,45.148,45.1231,45.1397,8382.0
2016-03-09 15:25:00,54.2,54.24,54.18,54.23,19036.0,45.1397,45.173,45.1231,45.1647,19036.0
2016-03-09 15:30:00,54.22,54.27,54.21,54.24,16582.0,45.1564,45.198,45.148,45.173,16582.0
2016-03-09 15:35:00,54.24,54.26,54.24,54.25,12562.0,45.173,45.1897,45.173,45.1814,12562.0
2016-03-09 15:40:00,54.24,54.28,54.22,54.25,15360.0,45.173,45.2063,45.1564,45.1814,15360.0
2016-03-09 15:45:00,54.26,54.27,54.23,54.23,24414.0,45.1897,45.198,45.1647,45.1647,24414.0
2016-03-09 15:50:00,54.23,54.25,54.22,54.23,8488.0,45.1647,45.1814,45.1564,45.1647,8488.0
2016-03-09 15:55:00,54.23,54.3,54.21,54.3,82230.0,45.1647,45.223,45.148,45.223,82230.0
2016-03-10 09:30:00,54.54,54.61,54.48,54.58,55387.0,45.4229,45.4812,45.3729,45.4562,55387.0
2016-03-10 09:35:00,54.57,54.6,54.48,54.59,35970.0,45.4479,45.4728,45.3729,45.4645,35970.0
2016-03-10 09:40:00,54.58,54.58,54.48,54.57,17500.0,45.4562,45.4562,45.3729,45.4479,17500.0
2016-03-10 09:45:00,54.55,54.62,54.5,54.61,45753.0,45.4312,45.4895,45.3896,45.4812,45753.0
2016-03-10 09:50:00,54.64,54.71,54.62,54.71,23135.0,45.5062,45.5645,45.4895,45.5645,23135.0
2016-03-10 09:55:00,54.69,54.77,54.67,54.76,21381.0,45.5478,45.6144,45.5311,45.6061,21381.0
2016-03-10 10:00:00,54.76,54.83,54.75,54.78,14702.0,45.6061,45.6644,45.5978,45.6228,14702.0
2016-03-10 10:05:00,54.78,54.79,54.73,54.75,71683.0,45.6228,45.6311,45.5811,45.5978,71683.0
2016-03-10 10:10:00,54.75,54.76,54.66,54.71,15165.0,45.5978,45.6061,45.5228,45.5645,15165.0
2016-03-10 10:15:00,54.72,54.77,54.71,54.72,8016.0,45.5728,45.6144,45.5645,45.5728,8016.0
2016-03-10 10:20:00,54.7,54.75,54.67,54.68,20664.0,45.5561,45.5978,45.5311,45.5395,20664.0
2016-03-10 10:25:00,54.68,54.7,54.64,54.64,8169.0,45.5395,45.5561,45.5062,45.5062,8169.0
2016-03-10 10:30:00,54.64,54.64,54.47,54.49,18930.0,45.5062,45.5062,45.3646,45.3812,18930.0
2016-03-10 10:35:00,54.51,54.51,54.34,54.43,18939.0,45.3979,45.3979,45.2563,45.3313,18939.0
2016-03-10 10:40:00,54.43,54.5,54.39,54.5,13127.0,45.3313,45.3896,45.298,45.3896,13127.0
2016-03-10 10:45:00,54.5,54.53,54.46,54.46,14120.0,45.3896,45.4146,45.3563,45.3563,14120.0
2016-03-10 10:50:00,54.43,54.49,54.42,54.47,9500.0,45.3313,45.3812,45.3229,45.3646,9500.0
2016-03-10 10:55:00,54.46,54.46,54.25,54.26,31303.0,45.3563,45.3563,45.1814,45.1897,31303.0
2016-03-10 11:00:00,54.26,54.29,54.11,54.18,29538.0,45.1897,45.2147,45.0648,45.1231,29538.0
2016-03-10 11:05:00,54.19,54.29,54.18,54.27,19017.0,45.1314,45.2147,45.1231,45.198,19017.0
2016-03-10 11:10:00,54.27,54.29,54.2,54.24,16064.0,45.198,45.2147,45.1397,45.173,16064.0
2016-03-10 11:15:00,54.25,54.26,54.15,54.15,11801.0,45.1814,45.1897,45.0981,45.0981,11801.0
2016-03-10 11:20:00,54.14,54.14,54.01,54.05,25696.0,45.0897,45.0897,44.9815,45.0148,25696.0
2016-03-10 11:25:00,54.02,54.04,53.97,54.03,22541.0,44.9898,45.0065,44.9482,44.9981,22541.0
2016-03-10 11:30:00,54.04,54.05,53.92,53.95,35252.0,45.0065,45.0148,44.9065,44.9315,35252.0
2016-03-10 11:35:00,53.96,54.07,53.94,54.02,22354.0,44.9398,45.0314,44.9232,44.9898,22354.0
2016-03-10 11:40:00,54.04,54.09,54.03,54.03,9200.0,45.0065,45.0481,44.9981,44.9981,9200.0
2016-03-10 11:45:00,54.02,54.09,54.01,54.09,49978.0,44.9898,45.0481,44.9815,45.0481,49978.0
2016-03-10 11:50:00,54.1,54.1,54.03,54.04,26509.0,45.0564,45.0564,44.9981,45.0065,26509.0
2016-03-10 11:55:00,54.05,54.11,54.05,54.06,8700.0,45.0148,45.0648,45.0148,45.0231,8700.0
2016-03-10 12:00:00,54.05,54.14,54.05,54.1,9197.0,45.0148,45.0897,45.0148,45.0564,9197.0
2016-03-10 12:05:00,54.11,54.11,54.07,54.09,7012.0,45.0648,45.0648,45.0314,45.0481,7012.0
2016-03-10 12:10:00,54.1,54.1,54.06,54.09,6315.0,45.0564,45.0564,45.0231,45.0481,6315.0
2016-03-10 12:15:00,54.09,54.09,54.02,54.03,6300.0,45.0481,45.0481,44.9898,44.9981,6300.0
2016-03-10 12:20:00,54.04,54.04,53.95,53.95,3910.0,45.0065,45.0065,44.9315,44.9315,3910.0
2016-03-10 12:25:00,53.95,54.01,53.95,53.98,5126.0,44.9315,44.9815,44.9315,44.9565,5126.0
2016-03-10 12:30:00,53.99,54.0,53.94,53.97,5400.0,44.9648,44.9731,44.9232,44.9482,5400.0
2016-03-10 12:35:00,53.96,53.96,53.84,53.84,15979.0,44.9398,44.9398,44.8399,44.8399,15979.0
2016-03-10 12:40:00,53.85,53.85,53.76,53.77,12273.0,44.8482,44.8482,44.7733,44.7816,12273.0
2016-03-10 12:45:00,53.76,53.84,53.75,53.81,14558.0,44.7733,44.8399,44.7649,44.8149,14558.0
2016-03-10 12:50:00,53.8,53.86,53.8,53.8,34201.0,44.8066,44.8566,44.8066,44.8066,34201.0
2016-03-10 12:55:00,53.8,53.87,53.79,53.86,12190.0,44.8066,44.8649,44.7983,44.8566,12190.0
2016-03-10 13:00:00,53.85,53.89,53.84,53.84,27697.0,44.8482,44.8815,44.8399,44.8399,27697.0
2016-03-10 13:05:00,53.84,53.86,53.8,53.8,21600.0,44.8399,44.8566,44.8066,44.8066,21600.0
2016-03-10 13:10:00,53.79,53.81,53.74,53.77,7053.0,44.7983,44.8149,44.7566,44.7816,7053.0
2016-03-10 13:15:00,53.78,53.88,53.78,53.88,5144.0,44.7899,44.8732,44.7899,44.8732,5144.0
2016-03-10 13:20:00,53.88,53.89,53.86,53.88,3202.0,44.8732,44.8815,44.8566,44.8732,3202.0
2016-03-10 13:25:00,53.88,53.98,53.88,53.97,8952.0,44.8732,44.9565,44.8732,44.9482,8952.0
2016-03-10 13:30:00,53.96,53.99,53.94,53.98,5356.0,44.9398,44.9648,44.9232,44.9565,5356.0
2016-03-10 13:35:00,53.99,54.0,53.94,53.99,10073.0,44.9648,44.9731,44.9232,44.9648,10073.0
2016-03-10 13:40:00,53.98,53.98,53.93,53.95,7721.0,44.9565,44.9565,44.9148,44.9315,7721.0
2016-03-10 13:45:00,53.94,53.94,53.91,53.93,4001.0,44.9232,44.9232,44.8982,44.9148,4001.0
2016-03-10 13:50:00,53.92,53.97,53.92,53.97,965.0,44.9065,44.9482,44.9065,44.9482,965.0
2016-03-10 13:55:00,53.98,53.98,53.91,53.92,8800.0,44.9565,44.9565,44.8982,44.9065,8800.0
2016-03-10 14:00:00,53.91,53.97,53.91,53.94,3920.0,44.8982,44.9482,44.8982,44.9232,3920.0
2016-03-10 14:05:00,53.95,53.97,53.86,53.86,6295.0,44.9315,44.9482,44.8566,44.8566,6295.0
2016-03-10 14:10:00,53.85,53.87,53.83,53.87,2100.0,44.8482,44.8649,44.8316,44.8649,2100.0
2016-03-10 14:15:00,53.87,53.93,53.87,53.92,5000.0,44.8649,44.9148,44.8649,44.9065,5000.0
2016-03-10 14:20:00,53.93,54.01,53.91,54.01,6948.0,44.9148,44.9815,44.8982,44.9815,6948.0
2016-03-10 14:25:00,54.0,54.05,53.97,54.03,19754.0,44.9731,45.0148,44.9482,44.9981,19754.0
2016-03-10 14:30:00,54.04,54.07,54.01,54.03,5877.0,45.0065,45.0314,44.9815,44.9981,5877.0
2016-03-10 14:35:00,54.04,54.04,54.01,54.04,4518.0,45.0065,45.0065,44.9815,45.0065,4518.0
2016-03-10 14:40:00,54.05,54.16,54.05,54.14,28886.0,45.0148,45.1064,45.0148,45.0897,28886.0
2016-03-10 14:45:00,54.14,54.21,54.14,54.19,5238.0,45.0897,45.148,45.0897,45.1314,5238.0
2016-03-10 14:50:00,54.21,54.24,54.17,54.17,13030.0,45.148,45.173,45.1147,45.1147,13030.0
2016-03-10 14:55:00,54.16,54.17,54.13,54.15,3800.0,45.1064,45.1147,45.0814,45.0981,3800.0
2016-03-10 15:00:00,54.15,54.19,54.1,54.13,15485.0,45.0981,45.1314,45.0564,45.0814,15485.0
2016-03-10 15:05:00,54.12,54.15,54.1,54.14,3837.0,45.0731,45.0981,45.0564,45.0897,3837.0
2016-03-10 15:10:00,54.15,54.21,54.11,54.2,5842.0,45.0981,45.148,45.0648,45.1397,5842.0
2016-03-10 15:15:00,54.2,54.27,54.2,54.25,15228.0,45.1397,45.198,45.1397,45.1814,15228.0
2016-03-10 15:20:00,54.23,54.23,54.17,54.21,9146.0,45.1647,45.1647,45.1147,45.148,9146.0
2016-03-10 15:25:00,54.21,54.34,54.21,54.32,60370.0,45.148,45.2563,45.148,45.2397,60370.0
2016-03-10 15:30:00,54.32,54.33,54.28,54.3,21721.0,45.2397,45.248,45.2063,45.223,21721.0
2016-03-10 15:35:00,54.3,54.3,54.22,54.22,38236.0,45.223,45.223,45.1564,45.1564,38236.0
2016-03-10 15:40:00,54.22,54.24,54.2,54.21,11169.0,45.1564,45.173,45.1397,45.148,11169.0
2016-03-10 15:45:00,54.2,54.21,54.18,54.19,5852.0,45.1397,45.148,45.1231,45.1314,5852.0
2016-03-10 15:50:00,54.18,54.24,54.18,54.22,71173.0,45.1231,45.173,45.1231,45.1564,71173.0
2016-03-10 15:55:00,54.23,54.27,54.19,54.27,50240.0,45.1647,45.198,45.1314,45.198,50240.0
2016-03-11 09:30:00,54.9,55.0,54.9,54.98,43877.0,45.7227,45.806,45.7227,45.7893,43877.0
2016-03-11 09:35:00,54.99,55.04,54.98,55.03,20068.0,45.7977,45.8393,45.7893,45.831,20068.0
2016-03-11 09:40:00,55.03,55.04,55.0,55.04,4700.0,45.831,45.8393,45.806,45.8393,4700.0
2016-03-11 09:45:00,55.04,55.06,54.99,55.01,8100.0,45.8393,45.856,45.7977,45.8143,8100.0
2016-03-11 09:50:00,55.01,55.06,55.01,55.04,12340.0,45.8143,45.856,45.8143,45.8393,12340.0
2016-03-11 09:55:00,55.04,55.06,55.01,55.02,11555.0,45.8393,45.856,45.8143,45.8226,11555.0
2016-03-11 10:00:00,55.02,55.04,55.0,55.02,12059.0,45.8226,45.8393,45.806,45.8226,12059.0
2016-03-11 10:05:00,55.02,55.03,54.95,54.97,6891.0,45.8226,45.831,45.7643,45.781,6891.0
2016-03-11 10:10:00,54.96,54.98,54.94,54.97,79252.0,45.7727,45.7893,45.756,45.781,79252.0
2016-03-11 10:15:00,54.97,55.04,54.96,55.03,5906.0,45.781,45.8393,45.7727,45.831,5906.0
2016-03-11 10:20:00,55.02,55.04,55.0,55.04,6499.0,45.8226,45.8393,45.806,45.8393,6499.0
2016-03-11 10:25:00,55.04,55.04,55.02,55.04,14218.0,45.8393,45.8393,45.8226,45.8393,14218.0
2016-03-11 10:30:00,55.06,55.12,55.06,55.12,7713.0,45.856,45.9059,45.856,45.9059,7713.0
2016-03-11 10:35:00,55.12,55.16,55.12,55.13,27856.0,45.9059,45.9392,45.9059,45.9143,27856.0
2016-03-11 10:40:00,55.13,55.17,55.13,55.13,9556.0,45.9143,45.9476,45.9143,45.9143,9556.0
2016-03-11 10:45:00,55.11,55.16,55.11,55.13,16790.0,45.8976,45.9392,45.8976,45.9143,16790.0
2016-03-11 10:50:00,55.13,55.13,55.07,55.09,7935.0,45.9143,45.9143,45.8643,45.8809,7935.0
2016-03-11 10:55:00,55.11,55.11,55.07,55.11,6352.0,45.8976,45.8976,45.8643,45.8976,6352.0
2016-03-11 11:00:00,55.1,55.15,55.09,55.14,9599.0,45.8893,45.9309,45.8809,45.9226,9599.0
2016-03-11 11:05:00,55.14,55.16,55.13,55.16,4276.0,45.9226,45.9392,45.9143,45.9392,4276.0
2016-03-11 11:10:00,55.17,55.19,55.17,55.18,4900.0,45.9476,45.9642,45.9476,45.9559,4900.0
2016-03-11 11:15:00,55.17,55.2,55.17,55.2,8300.0,45.9476,45.9726,45.9476,45.9726,8300.0
2016-03-11 11:20:00,55.21,55.21,55.18,55.2,5979.0,45.9809,45.9809,45.9559,45.9726,5979.0
2016-03-11 11:25:00,55.21,55.24,55.21,55.23,5100.0,45.9809,46.0059,45.9809,45.9975,5100.0
2016-03-11 11:30:00,55.23,55.24,55.19,55.24,11290.0,45.9975,46.0059,45.9642,46.0059,11290.0
2016-03-11 11:35:00,55.24,55.26,55.22,55.25,11558.0,46.0059,46.0225,45.9892,46.0142,11558.0
2016-03-11 11:40:00,55.24,55.25,55.23,55.23,6100.0,46.0059,46.0142,45.9975,45.9975,6100.0
2016-03-11 11:45:00,55.25,55.25,55.23,55.24,6841.0,46.0142,46.0142,45.9975,46.0059,6841.0
2016-03-11 11:50:00,55.24,55.26,55.24,55.26,5200.0,46.0059,46.0225,46.0059,46.0225,5200.0
2016-03-11 11:55:00,55.26,55.29,55.25,55.26,24146.0,46.0225,46.0475,46.0142,46.0225,24146.0
2016-03-11 12:00:00,55.26,55.26,55.22,55.24,17266.0,46.0225,46.0225,45.9892,46.0059,17266.0
2016-03-11 12:05:00,55.25,55.27,55.24,55.25,7281.0,46.0142,46.0308,46.0059,46.0142,7281.0
2016-03-11 12:10:00,55.25,55.25,55.24,55.24,5954.0,46.0142,46.0142,46.0059,46.0059,5954.0
2016-03-11 12:15:00,55.24,55.28,55.24,55.28,4100.0,46.0059,46.0392,46.0059,46.0392,4100.0
2016-03-11 12:20:00,55.29,55.29,55.27,55.27,3641.0,46.0475,46.0475,46.0308,46.0308,3641.0
2016-03-11 12:25:00,55.27,55.29,55.26,55.28,6037.0,46.0308,46.0475,46.0225,46.0392,6037.0
2016-03-11 12:30:00,55.28,55.31,55.28,55.29,5435.0,46.0392,46.0642,46.0392,46.0475,5435.0
2016-03-11 12:35:00,55.29,55.29,55.26,55.26,6984.0,46.0475,46.0475,46.0225,46.0225,6984.0
2016-03-11 12:40:00,55.26,55.26,55.24,55.25,8040.0,46.0225,46.0225,46.0059,46.0142,8040.0
2016-03-11 12:45:00,55.25,55.25,55.22,55.25,4181.0,46.0142,46.0142,45.9892,46.0142,4181.0
2016-03-11 12:50:00,55.26,55.26,55.25,55.25,2100.0,46.0225,46.0225,46.0142,46.0142,2100.0
2016-03-11 12:55:00,55.25,55.25,55.22,55.23,3200.0,46.0142,46.0142,45.9892,45.9975,3200.0
2016-03-11 13:00:00,55.22,55.22,55.18,55.2,66250.0,45.9892,45.9892,45.9559,45.9726,66250.0
2016-03-11 13:05:00,55.19,55.19,55.15,55.17,23276.0,45.9642,45.9642,45.9309,45.9476,23276.0
2016-03-11 13:10:00,55.17,55.21,55.17,55.19,6649.0,45.9476,45.9809,45.9476,45.9642,6649.0
2016-03-11 13:15:00,55.19,55.2,55.17,55.2,7829.0,45.9642,45.9726,45.9476,45.9726,7829.0
2016-03-11 13:20:00,55.2,55.2,55.18,55.2,7622.0,45.9726,45.9726,45.9559,45.9726,7622.0
2016-03-11 13:25:00,55.2,55.21,55.19,55.2,6019.0,45.9726,45.9809,45.9642,45.9726,6019.0
2016-03-11 13:30:00,55.2,55.21,55.19,55.2,5400.0,45.9726,45.9809,45.9642,45.9726,5400.0
2016-03-11 13:35:00,55.19,55.19,55.17,55.19,11796.0,45.9642,45.9642,45.9476,45.9642,11796.0
2016-03-11 13:40:00,55.19,55.19,55.16,55.18,10495.0,45.9642,45.9642,45.9392,45.9559,10495.0
2016-03-11 13:45:00,55.17,55.19,55.15,55.19,31091.0,45.9476,45.9642,45.9309,45.9642,31091.0
2016-03-11 13:50:00,55.19,55.22,55.18,55.22,11571.0,45.9642,45.9892,45.9559,45.9892,11571.0
2016-03-11 13:55:00,55.23,55.27,55.22,55.25,21062.0,45.9975,46.0308,45.9892,46.0142,21062.0
2016-03-11 14:00:00,55.25,55.27,55.25,55.26,15627.0,46.0142,46.0308,46.0142,46.0225,15627.0
2016-03-11 14:05:00,55.26,55.28,55.25,55.25,6500.0,46.0225,46.0392,46.0142,46.0142,6500.0
2016-03-11 14:10:00,55.25,55.26,55.23,55.24,16337.0,46.0142,46.0225,45.9975,46.0059,16337.0
2016-03-11 14:15:00,55.24,55.24,55.21,55.22,70094.0,46.0059,46.0059,45.9809,45.9892,70094.0
2016-03-11 14:20:00,55.22,55.24,55.21,55.24,22237.0,45.9892,46.0059,45.9809,46.0059,22237.0
2016-03-11 14:25:00,55.24,55.25,55.21,55.22,14261.0,46.0059,46.0142,45.9809,45.9892,14261.0
2016-03-11 14:30:00,55.22,55.24,55.22,55.23,17446.0,45.9892,46.0059,45.9892,45.9975,17446.0
2016-03-11 14:35:00,55.22,55.22,55.2,55.2,7300.0,45.9892,45.9892,45.9726,45.9726,7300.0
2016-03-11 14:40:00,55.21,55.21,55.18,55.19,30509.0,45.9809,45.9809,45.9559,45.9642,30509.0
2016-03-11 14:45:00,55.19,55.24,55.18,55.23,12620.0,45.9642,46.0059,45.9559,45.9975,12620.0
2016-03-11 14:50:00,55.23,55.24,55.22,55.24,37909.0,45.9975,46.0059,45.9892,46.0059,37909.0
2016-03-11 14:55:00,55.23,55.23,55.19,55.2,53085.0,45.9975,45.9975,45.9642,45.9726,53085.0
2016-03-11 15:00:00,55.2,55.25,55.2,55.25,17025.0,45.9726,46.0142,45.9726,46.0142,17025.0
2016-03-11 15:05:00,55.25,55.29,55.24,55.29,14758.0,46.0142,46.0475,46.0059,46.0475,14758.0
2016-03-11 15:10:00,55.3,55.31,55.28,55.3,15804.0,46.0558,46.0642,46.0392,46.0558,15804.0
2016-03-11 15:15:00,55.3,55.3,55.27,55.3,12483.0,46.0558,46.0558,46.0308,46.0558,12483.0
2016-03-11 15:20:00,55.29,55.32,55.29,55.32,11783.0,46.0475,46.0725,46.0475,46.0725,11783.0
2016-03-11 15:25:00,55.32,55.33,55.3,55.32,14103.0,46.0725,46.0808,46.0558,46.0725,14103.0
2016-03-11 15:30:00,55.31,55.31,55.28,55.3,16979.0,46.0642,46.0642,46.0392,46.0558,16979.0
2016-03-11 15:35:00,55.3,55.31,55.27,55.29,18626.0,46.0558,46.0642,46.0308,46.0475,18626.0
2016-03-11 15:40:00,55.3,55.34,55.28,55.33,17118.0,46.0558,46.0891,46.0392,46.0808,17118.0
2016-03-11 15:45:00,55.33,55.35,55.32,55.34,16770.0,46.0808,46.0975,46.0725,46.0891,16770.0
2016-03-11 15:50:00,55.35,55.36,55.33,55.34,24639.0,46.0975,46.1058,46.0808,46.0891,24639.0
2016-03-11 15:55:00,55.33,55.38,55.31,55.37,84990.0,46.0808,46.1225,46.0642,46.1141,84990.0
2016-03-14 09:30:00,55.14,55.26,55.14,55.25,22325.0,45.9226,46.0225,45.9226,46.0142,22325.0
2016-03-14 09:35:00,55.25,55.26,55.21,55.26,10353.0,46.0142,46.0225,45.9809,46.0225,10353.0
2016-03-14 09:40:00,55.25,55.26,55.2,55.2,5980.0,46.0142,46.0225,45.9726,45.9726,5980.0
2016-03-14 09:45:00,55.2,55.21,55.16,55.16,6481.0,45.9726,45.9809,45.9392,45.9392,6481.0
2016-03-14 09:50:00,55.15,55.15,55.1,55.11,6105.0,45.9309,45.9309,45.8893,45.8976,6105.0
2016-03-14 09:55:00,55.11,55.14,55.09,55.1,8200.0,45.8976,45.9226,45.8809,45.8893,8200.0
2016-03-14 10:00:00,55.08,55.12,55.07,55.11,49062.0,45.8726,45.9059,45.8643,45.8976,49062.0
2016-03-14 10:05:00,55.11,55.13,55.1,55.12,4400.0,45.8976,45.9143,45.8893,45.9059,4400.0
2016-03-14 10:10:00,55.12,55.16,55.11,55.16,15803.0,45.9059,45.9392,45.8976,45.9392,15803.0
2016-03-14 10:15:00,55.17,55.18,55.15,55.15,9300.0,45.9476,45.9559,45.9309,45.9309,9300.0
2016-03-14 10:20:00,55.16,55.16,55.13,55.13,4506.0,45.9392,45.9392,45.9143,45.9143,4506.0
2016-03-14 10:25:00,55.12,55.18,55.12,55.18,6830.0,45.9059,45.9559,45.9059,45.9559,6830.0
2016-03-14 10:30:00,55.17,55.22,55.17,55.21,31851.0,45.9476,45.9892,45.9476,45.9809,31851.0
2016-03-14 10:35:00,55.21,55.22,55.19,55.19,5298.0,45.9809,45.9892,45.9642,45.9642,5298.0
2016-03-14 10:40:00,55.19,55.25,55.19,55.25,6200.0,45.9642,46.0142,45.9642,46.0142,6200.0
2016-03-14 10:45:00,55.25,55.29,55.25,55.27,12907.0,46.0142,46.0475,46.0142,46.0308,12907.0
2016-03-14 10:50:00,55.26,55.26,55.21,55.21,14609.0,46.0225,46.0225,45.9809,45.9809,14609.0
2016-03-14 10:55:00,55.2,55.21,55.17,55.17,8211.0,45.9726,45.9809,45.9476,45.9476,8211.0
2016-03-14 11:00:00,55.18,55.21,55.18,55.19,7514.0,45.9559,45.9809,45.9559,45.9642,7514.0
2016-03-14 11:05:00,55.18,55.2,55.16,55.19,10200.0,45.9559,45.9726,45.9392,45.9642,10200.0
2016-03-14 11:10:00,55.19,55.22,55.19,55.2,9258.0,45.9642,45.9892,45.9642,45.9726,9258.0
2016-03-14 11:15:00,55.23,55.25,55.23,55.25,4600.0,45.9975,46.0142,45.9975,46.0142,4600.0
2016-03-14 11:20:00,55.25,55.27,55.23,55.23,8800.0,46.0142,46.0308,45.9975,45.9975,8800.0
2016-03-14 11:25:00,55.22,55.25,55.21,55.21,10549.0,45.9892,46.0142,45.9809,45.9809,10549.0
2016-03-14 11:30:00,55.21,55.21,55.18,55.19,5975.0,45.9809,45.9809,45.9559,45.9642,5975.0
2016-03-14 11:35:00,55.18,55.2,55.17,55.2,9222.0,45.9559,45.9726,45.9476,45.9726,9222.0
2016-03-14 11:40:00,55.2,55.23,55.19,55.2,4995.0,45.9726,45.9975,45.9642,45.9726,4995.0
2016-03-14 11:45:00,55.19,55.2,55.17,55.19,6317.0,45.9642,45.9726,45.9476,45.9642,6317.0
2016-03-14 11:50:00,55.2,55.22,55.2,55.22,9764.0,45.9726,45.9892,45.9726,45.9892,9764.0
2016-03-14 11:55:00,55.21,55.21,55.15,55.16,11753.0,45.9809,45.9809,45.9309,45.9392,11753.0
2016-03-14 12:00:00,55.17,55.18,55.15,55.17,13790.0,45.9476,45.9559,45.9309,45.9476,13790.0
2016-03-14 12:05:00,55.17,55.2,55.17,55.2,7643.0,45.9476,45.9726,45.9476,45.9726,7643.0
2016-03-14 12:10:00,55.2,55.22,55.19,55.21,12000.0,45.9726,45.9892,45.9642,45.9809,12000.0
2016-03-14 12:15:00,55.22,55.27,55.22,55.27,5500.0,45.9892,46.0308,45.9892,46.0308,5500.0
2016-03-14 12:20:00,55.27,55.27,55.24,55.25,8593.0,46.0308,46.0308,46.0059,46.0142,8593.0
2016-03-14 12:25:00,55.25,55.25,55.23,55.23,6270.0,46.0142,46.0142,45.9975,45.9975,6270.0
2016-03-14 12:30:00,55.24,55.27,55.23,55.27,19932.0,46.0059,46.0308,45.9975,46.0308,19932.0
2016-03-14 12:35:00,55.28,55.28,55.26,55.28,11097.0,46.0392,46.0392,46.0225,46.0392,11097.0
2016-03-14 12:40:00,55.27,55.29,55.26,55.27,10482.0,46.0308,46.0475,46.0225,46.0308,10482.0
2016-03-14 12:45:00,55.27,55.29,55.26,55.27,7688.0,46.0308,46.0475,46.0225,46.0308,7688.0
2016-03-14 12:50:00,55.28,55.29,55.27,55.29,23198.0,46.0392,46.0475,46.0308,46.0475,23198.0
2016-03-14 12:55:00,55.29,55.29,55.28,55.29,4300.0,46.0475,46.0475,46.0392,46.0475,4300.0
2016-03-14 13:00:00,55.3,55.31,55.28,55.29,279604.0,46.0558,46.0642,46.0392,46.0475,279604.0
2016-03-14 13:05:00,55.3,55.31,55.29,55.3,19289.0,46.0558,46.0642,46.0475,46.0558,19289.0
2016-03-14 13:10:00,55.3,55.31,55.28,55.29,28168.0,46.0558,46.0642,46.0392,46.0475,28168.0
2016-03-14 13:15:00,55.28,55.3,55.27,55.28,10054.0,46.0392,46.0558,46.0308,46.0392,10054.0
2016-03-14 13:20:00,55.29,55.3,55.27,55.3,4647.0,46.0475,46.0558,46.0308,46.0558,4647.0
2016-03-14 13:25:00,55.3,55.31,55.29,55.3,12567.0,46.0558,46.0642,46.0475,46.0558,12567.0
2016-03-14 13:30:00,55.29,55.31,55.29,55.31,24767.0,46.0475,46.0642,46.0475,46.0642,24767.0
2016-03-14 13:35:00,55.31,55.32,55.3,55.3,8316.0,46.0642,46.0725,46.0558,46.0558,8316.0
2016-03-14 13:40:00,55.31,55.33,55.3,55.31,10967.0,46.0642,46.0808,46.0558,46.0642,10967.0
2016-03-14 13:45:00,55.31,55.31,55.27,55.29,22530.0,46.0642,46.0642,46.0308,46.0475,22530.0
2016-03-14 13:50:00,55.29,55.29,55.28,55.29,20584.0,46.0475,46.0475,46.0392,46.0475,20584.0
2016-03-14 13:55:00,55.29,55.3,55.28,55.28,39685.0,46.0475,46.0558,46.0392,46.0392,39685.0
2016-03-14 14:00:00,55.28,55.29,55.24,55.26,45142.0,46.0392,46.0475,46.0059,46.0225,45142.0
2016-03-14 14:05:00,55.26,55.26,55.23,55.25,9096.0,46.0225,46.0225,45.9975,46.0142,9096.0
2016-03-14 14:10:00,55.25,55.26,55.23,55.26,82417.0,46.0142,46.0225,45.9975,46.0225,82417.0
2016-03-14 14:15:00,55.25,55.26,55.24,55.26,13727.0,46.0142,46.0225,46.0059,46.0225,13727.0
2016-03-14 14:20:00,55.26,55.3,55.25,55.3,18641.0,46.0225,46.0558,46.0142,46.0558,18641.0
2016-03-14 14:25:00,55.3,55.3,55.25,55.29,12762.0,46.0558,46.0558,46.0142,46.0475,12762.0
2016-03-14 14:30:00,55.3,55.31,55.29,55.3,7264.0,46.0558,46.0642,46.0475,46.0558,7264.0
2016-03-14 14:35:00,55.31,55.32,55.28,55.31,23095.0,46.0642,46.0725,46.0392,46.0642,23095.0
2016-03-14 14:40:00,55.31,55.36,55.3,55.32,17364.0,46.0642,46.1058,46.0558,46.0725,17364.0
2016-03-14 14:45:00,55.32,55.36,55.32,55.36,71685.0,46.0725,46.1058,46.0725,46.1058,71685.0
2016-03-14 14:50:00,55.35,55.35,55.32,55.32,1871.0,46.0975,46.0975,46.0725,46.0725,1871.0
2016-03-14 14:55:00,55.32,55.34,55.32,55.34,9393.0,46.0725,46.0891,46.0725,46.0891,9393.0
2016-03-14 15:00:00,55.34,55.34,55.31,55.32,8600.0,46.0891,46.0891,46.0642,46.0725,8600.0
2016-03-14 15:05:00,55.32,55.32,55.31,55.31,4000.0,46.0725,46.0725,46.0642,46.0642,4000.0
2016-03-14 15:10:00,55.31,55.34,55.3,55.33,12214.0,46.0642,46.0891,46.0558,46.0808,12214.0
2016-03-14 15:15:00,55.33,55.33,55.3,55.3,3318.0,46.0808,46.0808,46.0558,46.0558,3318.0
2016-03-14 15:20:00,55.29,55.32,55.29,55.32,6100.0,46.0475,46.0725,46.0475,46.0725,6100.0
2016-03-14 15:25:00,55.32,55.37,55.31,55.34,14600.0,46.0725,46.1141,46.0642,46.0891,14600.0
2016-03-14 15:30:00,55.34,55.34,55.28,55.29,16172.0,46.0891,46.0891,46.0392,46.0475,16172.0
2016-03-14 15:35:00,55.29,55.35,55.29,55.33,9424.0,46.0475,46.0975,46.0475,46.0808,9424.0
2016-03-14 15:40:00,55.34,55.35,55.31,55.32,11302.0,46.0891,46.0975,46.0642,46.0725,11302.0
2016-03-14 15:45:00,55.32,55.35,55.32,55.34,13284.0,46.0725,46.0975,46.0725,46.0891,13284.0
2016-03-14 15:50:00,55.33,55.33,55.3,55.3,6793.0,46.0808,46.0808,46.0558,46.0558,6793.0
2016-03-14 15:55:00,55.29,55.32,55.23,55.24,39309.0,46.0475,46.0725,45.9975,46.0059,39309.0
2016-03-15 09:30:00,54.85,54.86,54.71,54.71,46821.0,45.6811,45.6894,45.5645,45.5645,46821.0
2016-03-15 09:35:00,54.7,54.72,54.68,54.71,4625.0,45.5561,45.5728,45.5395,45.5645,4625.0
2016-03-15 09:40:00,54.7,54.76,54.69,54.75,8537.0,45.5561,45.6061,45.5478,45.5978,8537.0
2016-03-15 09:45:00,54.75,54.79,54.75,54.75,4500.0,45.5978,45.6311,45.5978,45.5978,4500.0
2016-03-15 09:50:00,54.75,54.75,54.7,54.7,3401.0,45.5978,45.5978,45.5561,45.5561,3401.0
2016-03-15 09:55:00,54.7,54.72,54.68,54.69,5300.0,45.5561,45.5728,45.5395,45.5478,5300.0
2016-03-15 10:00:00,54.69,54.72,54.66,54.67,4060.0,45.5478,45.5728,45.5228,45.5311,4060.0
2016-03-15 10:05:00,54.66,54.72,54.66,54.68,5718.0,45.5228,45.5728,45.5228,45.5395,5718.0
2016-03-15 10:10:00,54.66,54.72,54.66,54.72,4766.0,45.5228,45.5728,45.5228,45.5728,4766.0
2016-03-15 10:15:00,54.74,54.75,54.71,54.72,5555.0,45.5894,45.5978,45.5645,45.5728,5555.0
2016-03-15 10:20:00,54.72,54.76,54.7,54.73,4409.0,45.5728,45.6061,45.5561,45.5811,4409.0
2016-03-15 10:25:00,54.73,54.79,54.71,54.79,2800.0,45.5811,45.6311,45.5645,45.6311,2800.0
2016-03-15 10:30:00,54.8,54.82,54.8,54.81,11172.0,45.6394,45.6561,45.6394,45.6477,11172.0
2016-03-15 10:35:00,54.8,54.8,54.77,54.78,5934.0,45.6394,45.6394,45.6144,45.6228,5934.0
2016-03-15 10:40:00,54.78,54.8,54.75,54.77,1791.0,45.6228,45.6394,45.5978,45.6144,1791.0
2016-03-15 10:45:00,54.76,54.76,54.73,54.74,3264.0,45.6061,45.6061,45.5811,45.5894,3264.0
2016-03-15 10:50:00,54.73,54.74,54.68,54.69,4942.0,45.5811,45.5894,45.5395,45.5478,4942.0
2016-03-15 10:55:00,54.68,54.71,54.67,54.71,12236.0,45.5395,45.5645,45.5311,45.5645,12236.0
2016-03-15 11:00:00,54.71,54.72,54.7,54.7,2350.0,45.5645,45.5728,45.5561,45.5561,2350.0
2016-03-15 11:05:00,54.69,54.75,54.67,54.75,2300.0,45.5478,45.5978,45.5311,45.5978,2300.0
2016-03-15 11:10:00,54.74,54.74,54.72,54.73,13900.0,45.5894,45.5894,45.5728,45.5811,13900.0
2016-03-15 11:15:00,54.72,54.73,54.7,54.7,6300.0,45.5728,45.5811,45.5561,45.5561,6300.0
2016-03-15 11:20:00,54.71,54.76,54.71,54.76,3020.0,45.5645,45.6061,45.5645,45.6061,3020.0
2016-03-15 11:25:00,54.76,54.79,54.76,54.78,12608.0,45.6061,45.6311,45.6061,45.6228,12608.0
2016-03-15 11:30:00,54.78,54.81,54.75,54.76,51957.0,45.6228,45.6477,45.5978,45.6061,51957.0
2016-03-15 11:35:00,54.76,54.78,54.74,54.75,2837.0,45.6061,45.6228,45.5894,45.5978,2837.0
2016-03-15 11:40:00,54.74,54.74,54.72,54.74,8600.0,45.5894,45.5894,45.5728,45.5894,8600.0
2016-03-15 11:45:00,54.73,54.75,54.71,54.72,21688.0,45.5811,45.5978,45.5645,45.5728,21688.0
2016-03-15 11:50:00,54.72,54.75,54.72,54.74,8529.0,45.5728,45.5978,45.5728,45.5894,8529.0
2016-03-15 11:55:00,54.74,54.76,54.73,54.73,3601.0,45.5894,45.6061,45.5811,45.5811,3601.0
2016-03-15 12:00:00,54.73,54.74,54.72,54.73,32381.0,45.5811,45.5894,45.5728,45.5811,32381.0
2016-03-15 12:05:00,54.72,54.74,54.71,54.72,7900.0,45.5728,45.5894,45.5645,45.5728,7900.0
2016-03-15 12:10:00,54.72,54.74,54.71,54.72,6900.0,45.5728,45.5894,45.5645,45.5728,6900.0
2016-03-15 12:15:00,54.72,54.73,54.7,54.71,5600.0,45.5728,45.5811,45.5561,45.5645,5600.0
2016-03-15 12:20:00,54.72,54.74,54.72,54.74,7711.0,45.5728,45.5894,45.5728,45.5894,7711.0
2016-03-15 12:25:00,54.74,54.76,54.73,54.76,9814.0,45.5894,45.6061,45.5811,45.6061,9814.0
2016-03-15 12:30:00,54.76,54.77,54.73,54.74,29139.0,45.6061,45.6144,45.5811,45.5894,29139.0
2016-03-15 12:35:00,54.75,54.75,54.72,54.72,21659.0,45.5978,45.5978,45.5728,45.5728,21659.0
2016-03-15 12:40:00,54.72,54.72,54.7,54.72,5500.0,45.5728,45.5728,45.5561,45.5728,5500.0
2016-03-15 12:45:00,54.72,54.72,54.69,54.7,33876.0,45.5728,45.5728,45.5478,45.5561,33876.0
2016-03-15 12:50:00,54.7,54.7,54.68,54.69,13442.0,45.5561,45.5561,45.5395,45.5478,13442.0
2016-03-15 12:55:00,54.69,54.7,54.67,54.7,5145.0,45.5478,45.5561,45.5311,45.5561,5145.0
2016-03-15 13:00:00,54.7,54.7,54.68,54.7,4746.0,45.5561,45.5561,45.5395,45.5561,4746.0
2016-03-15 13:05:00,54.7,54.74,54.7,54.73,14382.0,45.5561,45.5894,45.5561,45.5811,14382.0
2016-03-15 13:10:00,54.73,54.74,54.72,54.73,4200.0,45.5811,45.5894,45.5728,45.5811,4200.0
2016-03-15 13:15:00,54.73,54.74,54.73,54.73,5800.0,45.5811,45.5894,45.5811,45.5811,5800.0
2016-03-15 13:20:00,54.74,54.77,54.73,54.76,9069.0,45.5894,45.6144,45.5811,45.6061,9069.0
2016-03-15 13:25:00,54.76,54.78,54.76,54.78,4000.0,45.6061,45.6228,45.6061,45.6228,4000.0
2016-03-15 13:30:00,54.78,54.82,54.77,54.81,15231.0,45.6228,45.6561,45.6144,45.6477,15231.0
2016-03-15 13:35:00,54.81,54.82,54.81,54.81,34963.0,45.6477,45.6561,45.6477,45.6477,34963.0
2016-03-15 13:40:00,54.81,54.82,54.81,54.81,26575.0,45.6477,45.6561,45.6477,45.6477,26575.0
2016-03-15 13:45:00,54.81,54.82,54.81,54.81,51323.0,45.6477,45.6561,45.6477,45.6477,51323.0
2016-03-15 13:50:00,54.81,54.83,54.81,54.83,29215.0,45.6477,45.6644,45.6477,45.6644,29215.0
2016-03-15 13:55:00,54.84,54.84,54.82,54.84,14876.0,45.6727,45.6727,45.6561,45.6727,14876.0
2016-03-15 14:00:00,54.84,54.84,54.83,54.83,23395.0,45.6727,45.6727,45.6644,45.6644,23395.0
2016-03-15 14:05:00,54.83,54.84,54.83,54.84,26841.0,45.6644,45.6727,45.6644,45.6727,26841.0
2016-03-15 14:10:00,54.84,54.86,54.83,54.86,38568.0,45.6727,45.6894,45.6644,45.6894,38568.0
2016-03-15 14:15:00,54.86,54.87,54.84,54.85,13986.0,45.6894,45.6977,45.6727,45.6811,13986.0
2016-03-15 14:20:00,54.85,54.86,54.83,54.83,11565.0,45.6811,45.6894,45.6644,45.6644,11565.0
2016-03-15 14:25:00,54.83,54.84,54.82,54.82,115688.0,45.6644,45.6727,45.6561,45.6561,115688.0
2016-03-15 14:30:00,54.83,54.84,54.8,54.83,42997.0,45.6644,45.6727,45.6394,45.6644,42997.0
2016-03-15 14:35:00,54.84,54.84,54.82,54.82,8018.0,45.6727,45.6727,45.6561,45.6561,8018.0
2016-03-15 14:40:00,54.82,54.83,54.79,54.8,8500.0,45.6561,45.6644,45.6311,45.6394,8500.0
2016-03-15 14:45:00,54.8,54.8,54.78,54.79,6986.0,45.6394,45.6394,45.6228,45.6311,6986.0
2016-03-15 14:50:00,54.79,54.8,54.78,54.79,3913.0,45.6311,45.6394,45.6228,45.6311,3913.0
2016-03-15 14:55:00,54.79,54.8,54.76,54.79,11180.0,45.6311,45.6394,45.6061,45.6311,11180.0
2016-03-15 15:00:00,54.79,54.81,54.78,54.79,6136.0,45.6311,45.6477,45.6228,45.6311,6136.0
2016-03-15 15:05:00,54.79,54.8,54.77,54.8,8803.0,45.6311,45.6394,45.6144,45.6394,8803.0
2016-03-15 15:10:00,54.8,54.85,54.79,54.84,11500.0,45.6394,45.6811,45.6311,45.6727,11500.0
2016-03-15 15:15:00,54.84,54.87,54.83,54.87,6400.0,45.6727,45.6977,45.6644,45.6977,6400.0
2016-03-15 15:20:00,54.86,54.89,54.86,54.87,17388.0,45.6894,45.7144,45.6894,45.6977,17388.0
2016-03-15 15:25:00,54.87,54.87,54.86,54.87,9621.0,45.6977,45.6977,45.6894,45.6977,9621.0
2016-03-15 15:30:00,54.87,54.87,54.83,54.86,20487.0,45.6977,45.6977,45.6644,45.6894,20487.0
2016-03-15 15:35:00,54.86,54.86,54.83,54.84,11474.0,45.6894,45.6894,45.6644,45.6727,11474.0
2016-03-15 15:40:00,54.84,54.87,54.82,54.83,12500.0,45.6727,45.6977,45.6561,45.6644,12500.0
2016-03-15 15:45:00,54.83,54.84,54.82,54.83,11200.0,45.6644,45.6727,45.6561,45.6644,11200.0
2016-03-15 15:50:00,54.82,54.85,54.82,54.85,9132.0,45.6561,45.6811,45.6561,45.6811,9132.0
2016-03-15 15:55:00,54.86,54.9,54.85,54.89,36477.0,45.6894,45.7227,45.6811,45.7144,36477.0
2016-03-16 09:30:00,54.61,54.73,54.61,54.73,13739.0,45.4812,45.5811,45.4812,45.5811,13739.0
2016-03-16 09:35:00,54.73,54.79,54.73,54.79,3100.0,45.5811,45.6311,45.5811,45.6311,3100.0
2016-03-16 09:40:00,54.79,54.79,54.76,54.77,7148.0,45.6311,45.6311,45.6061,45.6144,7148.0
2016-03-16 09:45:00,54.78,54.8,54.75,54.79,15270.0,45.6228,45.6394,45.5978,45.6311,15270.0
2016-03-16 09:50:00,54.81,54.83,54.8,54.8,25162.0,45.6477,45.6644,45.6394,45.6394,25162.0
2016-03-16 09:55:00,54.8,54.81,54.78,54.79,7163.0,45.6394,45.6477,45.6228,45.6311,7163.0
2016-03-16 10:00:00,54.79,54.81,54.77,54.77,14686.0,45.6311,45.6477,45.6144,45.6144,14686.0
2016-03-16 10:05:00,54.77,54.8,54.77,54.8,6318.0,45.6144,45.6394,45.6144,45.6394,6318.0
2016-03-16 10:10:00,54.81,54.84,54.79,54.84,10500.0,45.6477,45.6727,45.6311,45.6727,10500.0
2016-03-16 10:15:00,54.85,54.85,54.8,54.82,6000.0,45.6811,45.6811,45.6394,45.6561,6000.0
2016-03-16 10:20:00,54.82,54.83,54.8,54.82,8121.0,45.6561,45.6644,45.6394,45.6561,8121.0
2016-03-16 10:25:00,54.82,54.82,54.79,54.79,8393.0,45.6561,45.6561,45.6311,45.6311,8393.0
2016-03-16 10:30:00,54.8,54.83,54.77,54.77,6900.0,45.6394,45.6644,45.6144,45.6144,6900.0
2016-03-16 10:35:00,54.77,54.84,54.77,54.83,7300.0,45.6144,45.6727,45.6144,45.6644,7300.0
2016-03-16 10:40:00,54.83,54.87,54.83,54.87,13763.0,45.6644,45.6977,45.6644,45.6977,13763.0
2016-03-16 10:45:00,54.87,54.87,54.84,54.84,4600.0,45.6977,45.6977,45.6727,45.6727,4600.0
2016-03-16 10:50:00,54.84,54.84,54.81,54.82,12012.0,45.6727,45.6727,45.6477,45.6561,12012.0
2016-03-16 10:55:00,54.82,54.84,54.81,54.84,4877.0,45.6561,45.6727,45.6477,45.6727,4877.0
2016-03-16 11:00:00,54.84,54.84,54.83,54.84,7155.0,45.6727,45.6727,45.6644,45.6727,7155.0
2016-03-16 11:05:00,54.83,54.86,54.82,54.86,21200.0,45.6644,45.6894,45.6561,45.6894,21200.0
2016-03-16 11:10:00,54.86,54.87,54.84,54.85,23083.0,45.6894,45.6977,45.6727,45.6811,23083.0
2016-03-16 11:15:00,54.85,54.86,54.83,54.86,13900.0,45.6811,45.6894,45.6644,45.6894,13900.0
2016-03-16 11:20:00,54.86,54.87,54.85,54.86,13331.0,45.6894,45.6977,45.6811,45.6894,13331.0
2016-03-16 11:25:00,54.86,54.86,54.83,54.84,2000.0,45.6894,45.6894,45.6644,45.6727,2000.0
2016-03-16 11:30:00,54.84,54.86,54.83,54.86,17249.0,45.6727,45.6894,45.6644,45.6894,17249.0
2016-03-16 11:35:00,54.87,54.87,54.86,54.86,4602.0,45.6977,45.6977,45.6894,45.6894,4602.0
2016-03-16 11:40:00,54.87,54.87,54.85,54.85,11420.0,45.6977,45.6977,45.6811,45.6811,11420.0
2016-03-16 11:45:00,54.85,54.86,54.84,54.85,20895.0,45.6811,45.6894,45.6727,45.6811,20895.0
2016-03-16 11:50:00,54.85,54.85,54.82,54.83,16990.0,45.6811,45.6811,45.6561,45.6644,16990.0
2016-03-16 11:55:00,54.84,54.84,54.83,54.83,2700.0,45.6727,45.6727,45.6644,45.6644,2700.0
2016-03-16 12:00:00,54.84,54.86,54.84,54.85,2900.0,45.6727,45.6894,45.6727,45.6811,2900.0
2016-03-16 12:05:00,54.85,54.88,54.84,54.88,8867.0,45.6811,45.706,45.6727,45.706,8867.0
2016-03-16 12:10:00,54.88,54.88,54.87,54.88,4629.0,45.706,45.706,45.6977,45.706,4629.0
2016-03-16 12:15:00,54.88,54.89,54.87,54.88,3078.0,45.706,45.7144,45.6977,45.706,3078.0
2016-03-16 12:20:00,54.88,54.88,54.87,54.87,2663.0,45.706,45.706,45.6977,45.6977,2663.0
2016-03-16 12:25:00,54.87,54.87,54.85,54.86,8400.0,45.6977,45.6977,45.6811,45.6894,8400.0
2016-03-16 12:30:00,54.86,54.87,54.83,54.85,212751.0,45.6894,45.6977,45.6644,45.6811,212751.0
2016-03-16 12:35:00,54.84,54.85,54.83,54.83,4822.0,45.6727,45.6811,45.6644,45.6644,4822.0
2016-03-16 12:40:00,54.83,54.83,54.78,54.79,17579.0,45.6644,45.6644,45.6228,45.6311,17579.0
2016-03-16 12:45:00,54.79,54.79,54.75,54.76,17225.0,45.6311,45.6311,45.5978,45.6061,17225.0
2016-03-16 12:50:00,54.76,54.76,54.75,54.76,8128.0,45.6061,45.6061,45.5978,45.6061,8128.0
2016-03-16 12:55:00,54.76,54.77,54.74,54.76,21361.0,45.6061,45.6144,45.5894,45.6061,21361.0
2016-03-16 13:00:00,54.76,54.78,54.75,54.75,7700.0,45.6061,45.6228,45.5978,45.5978,7700.0
2016-03-16 13:05:00,54.76,54.76,54.74,54.74,4500.0,45.6061,45.6061,45.5894,45.5894,4500.0
2016-03-16 13:10:00,54.74,54.75,54.7,54.71,14738.0,45.5894,45.5978,45.5561,45.5645,14738.0
2016-03-16 13:15:00,54.7,54.72,54.68,54.72,14863.0,45.5561,45.5728,45.5395,45.5728,14863.0
2016-03-16 13:20:00,54.71,54.72,54.71,54.72,23457.0,45.5645,45.5728,45.5645,45.5728,23457.0
2016-03-16 13:25:00,54.73,54.73,54.71,54.71,13582.0,45.5811,45.5811,45.5645,45.5645,13582.0
2016-03-16 13:30:00,54.71,54.71,54.69,54.7,4455.0,45.5645,45.5645,45.5478,45.5561,4455.0
2016-03-16 13:35:00,54.7,54.72,54.7,54.72,5820.0,45.5561,45.5728,45.5561,45.5728,5820.0
2016-03-16 13:40:00,54.73,54.76,54.72,54.74,20180.0,45.5811,45.6061,45.5728,45.5894,20180.0
2016-03-16 13:45:00,54.74,54.74,54.73,54.73,1500.0,45.5894,45.5894,45.5811,45.5811,1500.0
2016-03-16 13:50:00,54.73,54.74,54.72,54.72,1505.0,45.5811,45.5894,45.5728,45.5728,1505.0
2016-03-16 13:55:00,54.72,54.73,54.7,54.73,9997.0,45.5728,45.5811,45.5561,45.5811,9997.0
2016-03-16 14:00:00,54.74,55.15,54.74,55.08,28944.0,45.5894,45.9309,45.5894,45.8726,28944.0
2016-03-16 14:05:00,55.08,55.15,55.05,55.09,34527.0,45.8726,45.9309,45.8476,45.8809,34527.0
2016-03-16 14:10:00,55.09,55.1,54.93,54.94,32809.0,45.8809,45.8893,45.7477,45.756,32809.0
2016-03-16 14:15:00,54.94,55.02,54.94,54.99,21012.0,45.756,45.8226,45.756,45.7977,21012.0
2016-03-16 14:20:00,54.98,55.14,54.97,55.12,21158.0,45.7893,45.9226,45.781,45.9059,21158.0
2016-03-16 14:25:00,55.12,55.26,55.11,55.24,51893.0,45.9059,46.0225,45.8976,46.0059,51893.0
2016-03-16 14:30:00,55.25,55.3,55.18,55.19,22930.0,46.0142,46.0558,45.9559,45.9642,22930.0
2016-03-16 14:35:00,55.2,55.23,55.13,55.22,24095.0,45.9726,45.9975,45.9143,45.9892,24095.0
2016-03-16 14:40:00,55.22,55.37,55.22,55.36,20389.0,45.9892,46.1141,45.9892,46.1058,20389.0
2016-03-16 14:45:00,55.38,55.41,55.35,55.37,13899.0,46.1225,46.1474,46.0975,46.1141,13899.0
2016-03-16 14:50:00,55.38,55.39,55.33,55.34,13616.0,46.1225,46.1308,46.0808,46.0891,13616.0
2016-03-16 14:55:00,55.34,55.34,55.2,55.2,17120.0,46.0891,46.0891,45.9726,45.9726,17120.0
2016-03-16 15:00:00,55.18,55.28,55.17,55.27,19307.0,45.9559,46.0392,45.9476,46.0308,19307.0
2016-03-16 15:05:00,55.25,55.31,55.23,55.3,26521.0,46.0142,46.0642,45.9975,46.0558,26521.0
2016-03-16 15:10:00,55.31,55.35,55.26,55.32,34234.0,46.0642,46.0975,46.0225,46.0725,34234.0
2016-03-16 15:15:00,55.31,55.38,55.31,55.34,13344.0,46.0642,46.1225,46.0642,46.0891,13344.0
2016-03-16 15:20:00,55.35,55.35,55.26,55.3,40636.0,46.0975,46.0975,46.0225,46.0558,40636.0
2016-03-16 15:25:00,55.31,55.36,55.29,55.35,8700.0,46.0642,46.1058,46.0475,46.0975,8700.0
2016-03-16 15:30:00,55.35,55.38,55.33,55.37,31826.0,46.0975,46.1225,46.0808,46.1141,31826.0
2016-03-16 15:35:00,55.38,55.46,55.37,55.46,21643.0,46.1225,46.1891,46.1141,46.1891,21643.0
2016-03-16 15:40:00,55.47,55.47,55.4,55.4,17463.0,46.1974,46.1974,46.1391,46.1391,17463.0
2016-03-16 15:45:00,55.4,55.41,55.38,55.4,28344.0,46.1391,46.1474,46.1225,46.1391,28344.0
2016-03-16 15:50:00,55.4,55.41,55.36,55.36,23200.0,46.1391,46.1474,46.1058,46.1058,23200.0
2016-03-16 15:55:00,55.36,55.39,55.34,55.39,66997.0,46.1058,46.1308,46.0891,46.1308,66997.0
2016-03-17 09:30:00,55.42,55.48,55.41,55.48,9370.0,46.1558,46.2057,46.1474,46.2057,9370.0
2016-03-17 09:35:00,55.5,55.52,55.39,55.4,5734.0,46.2224,46.2391,46.1308,46.1391,5734.0
2016-03-17 09:40:00,55.4,55.4,55.31,55.33,7040.0,46.1391,46.1391,46.0642,46.0808,7040.0
2016-03-17 09:45:00,55.34,55.38,55.33,55.38,83706.0,46.0891,46.1225,46.0808,46.1225,83706.0
2016-03-17 09:50:00,55.39,55.42,55.37,55.4,469054.0,46.1308,46.1558,46.1141,46.1391,469054.0
2016-03-17 09:55:00,55.41,55.44,55.39,55.44,79579.0,46.1474,46.1724,46.1308,46.1724,79579.0
2016-03-17 10:00:00,55.44,55.48,55.38,55.47,52230.0,46.1724,46.2057,46.1225,46.1974,52230.0
2016-03-17 10:05:00,55.46,55.51,55.45,55.48,76352.0,46.1891,46.2307,46.1808,46.2057,76352.0
2016-03-17 10:10:00,55.49,55.49,55.45,55.48,10543.0,46.2141,46.2141,46.1808,46.2057,10543.0
2016-03-17 10:15:00,55.48,55.48,55.41,55.43,25678.0,46.2057,46.2057,46.1474,46.1641,25678.0
2016-03-17 10:20:00,55.43,55.45,55.41,55.43,14879.0,46.1641,46.1808,46.1474,46.1641,14879.0
2016-03-17 10:25:00,55.43,55.48,55.41,55.48,9584.0,46.1641,46.2057,46.1474,46.2057,9584.0
2016-03-17 10:30:00,55.48,55.5,55.46,55.48,34840.0,46.2057,46.2224,46.1891,46.2057,34840.0
2016-03-17 10:35:00,55.49,55.55,55.49,55.55,13874.0,46.2141,46.264,46.2141,46.264,13874.0
2016-03-17 10:40:00,55.56,55.59,55.54,55.58,16337.0,46.2724,46.2974,46.2557,46.289,16337.0
2016-03-17 10:45:00,55.58,55.61,55.58,55.61,15801.0,46.289,46.314,46.289,46.314,15801.0
2016-03-17 10:50:00,55.61,55.64,55.61,55.62,8168.0,46.314,46.339,46.314,46.3223,8168.0
2016-03-17 10:55:00,55.61,55.68,55.61,55.68,10019.0,46.314,46.3723,46.314,46.3723,10019.0
2016-03-17 11:00:00,55.67,55.69,55.62,55.63,181241.0,46.364,46.3806,46.3223,46.3307,181241.0
2016-03-17 11:05:00,55.64,55.66,55.62,55.66,8100.0,46.339,46.3557,46.3223,46.3557,8100.0
2016-03-17 11:10:00,55.65,55.68,55.65,55.66,15153.0,46.3473,46.3723,46.3473,46.3557,15153.0
2016-03-17 11:15:00,55.68,55.7,55.67,55.67,5850.0,46.3723,46.389,46.364,46.364,5850.0
2016-03-17 11:20:00,55.67,55.71,55.65,55.7,26362.0,46.364,46.3973,46.3473,46.389,26362.0
2016-03-17 11:25:00,55.7,55.73,55.67,55.69,8300.0,46.389,46.414,46.364,46.3806,8300.0
2016-03-17 11:30:00,55.7,55.71,55.67,55.69,4900.0,46.389,46.3973,46.364,46.3806,4900.0
2016-03-17 11:35:00,55.69,55.7,55.67,55.67,7500.0,46.3806,46.389,46.364,46.364,7500.0
2016-03-17 11:40:00,55.66,55.66,55.63,55.64,15760.0,46.3557,46.3557,46.3307,46.339,15760.0
2016-03-17 11:45:00,55.64,55.69,55.63,55.69,5500.0,46.339,46.3806,46.3307,46.3806,5500.0
2016-03-17 11:50:00,55.69,55.7,55.67,55.7,2600.0,46.3806,46.389,46.364,46.389,2600.0
2016-03-17 11:55:00,55.7,55.73,55.66,55.72,10896.0,46.389,46.414,46.3557,46.4056,10896.0
2016-03-17 12:00:00,55.72,55.72,55.69,55.71,19997.0,46.4056,46.4056,46.3806,46.3973,19997.0
2016-03-17 12:05:00,55.71,55.73,55.69,55.72,3230.0,46.3973,46.414,46.3806,46.4056,3230.0
2016-03-17 12:10:00,55.73,55.75,55.72,55.73,5015.0,46.414,46.4306,46.4056,46.414,5015.0
2016-03-17 12:15:00,55.73,55.75,55.71,55.74,3091.0,46.414,46.4306,46.3973,46.4223,3091.0
2016-03-17 12:20:00,55.75,55.79,55.74,55.79,7100.0,46.4306,46.4639,46.4223,46.4639,7100.0
2016-03-17 12:25:00,55.79,55.83,55.78,55.83,4655.0,46.4639,46.4972,46.4556,46.4972,4655.0
2016-03-17 12:30:00,55.84,55.9,55.83,55.89,9690.0,46.5056,46.5555,46.4972,46.5472,9690.0
2016-03-17 12:35:00,55.88,55.89,55.86,55.86,5291.0,46.5389,46.5472,46.5222,46.5222,5291.0
2016-03-17 12:40:00,55.86,55.88,55.85,55.87,5721.0,46.5222,46.5389,46.5139,46.5306,5721.0
2016-03-17 12:45:00,55.87,55.87,55.85,55.85,5300.0,46.5306,46.5306,46.5139,46.5139,5300.0
2016-03-17 12:50:00,55.85,55.87,55.85,55.87,33474.0,46.5139,46.5306,46.5139,46.5306,33474.0
2016-03-17 12:55:00,55.86,55.87,55.86,55.87,4300.0,46.5222,46.5306,46.5222,46.5306,4300.0
2016-03-17 13:00:00,55.87,55.87,55.85,55.86,16400.0,46.5306,46.5306,46.5139,46.5222,16400.0
2016-03-17 13:05:00,55.86,55.87,55.83,55.83,56699.0,46.5222,46.5306,46.4972,46.4972,56699.0
2016-03-17 13:10:00,55.84,55.84,55.79,55.81,10418.0,46.5056,46.5056,46.4639,46.4806,10418.0
2016-03-17 13:15:00,55.8,55.8,55.77,55.78,5200.0,46.4723,46.4723,46.4473,46.4556,5200.0
2016-03-17 13:20:00,55.77,55.81,55.77,55.8,7706.0,46.4473,46.4806,46.4473,46.4723,7706.0
2016-03-17 13:25:00,55.8,55.84,55.79,55.81,5000.0,46.4723,46.5056,46.4639,46.4806,5000.0
2016-03-17 13:30:00,55.81,55.83,55.78,55.83,28718.0,46.4806,46.4972,46.4556,46.4972,28718.0
2016-03-17 13:35:00,55.83,55.88,55.83,55.88,11303.0,46.4972,46.5389,46.4972,46.5389,11303.0
2016-03-17 13:40:00,55.88,55.89,55.87,55.89,2200.0,46.5389,46.5472,46.5306,46.5472,2200.0
2016-03-17 13:45:00,55.89,55.92,55.88,55.91,9358.0,46.5472,46.5722,46.5389,46.5639,9358.0
2016-03-17 13:50:00,55.9,55.92,55.9,55.92,5280.0,46.5555,46.5722,46.5555,46.5722,5280.0
2016-03-17 13:55:00,55.92,55.94,55.9,55.94,7150.0,46.5722,46.5888,46.5555,46.5888,7150.0
2016-03-17 14:00:00,55.94,55.94,55.9,55.91,20412.0,46.5888,46.5888,46.5555,46.5639,20412.0
2016-03-17 14:05:00,55.93,55.94,55.92,55.94,23065.0,46.5805,46.5888,46.5722,46.5888,23065.0
2016-03-17 14:10:00,55.95,56.0,55.95,55.99,25065.0,46.5972,46.6388,46.5972,46.6305,25065.0
2016-03-17 14:15:00,55.99,56.01,55.99,56.0,10323.0,46.6305,46.6471,46.6305,46.6388,10323.0
2016-03-17 14:20:00,56.0,56.02,55.97,55.98,8800.0,46.6388,46.6555,46.6138,46.6222,8800.0
2016-03-17 14:25:00,55.98,55.98,55.95,55.96,7600.0,46.6222,46.6222,46.5972,46.6055,7600.0
2016-03-17 14:30:00,55.95,55.96,55.95,55.95,4556.0,46.5972,46.6055,46.5972,46.5972,4556.0
2016-03-17 14:35:00,55.96,55.96,55.91,55.91,10298.0,46.6055,46.6055,46.5639,46.5639,10298.0
2016-03-17 14:40:00,55.92,55.94,55.92,55.93,7199.0,46.5722,46.5888,46.5722,46.5805,7199.0
2016-03-17 14:45:00,55.92,55.94,55.9,55.94,10987.0,46.5722,46.5888,46.5555,46.5888,10987.0
2016-03-17 14:50:00,55.94,55.95,55.93,55.95,20357.0,46.5888,46.5972,46.5805,46.5972,20357.0
2016-03-17 14:55:00,55.95,55.95,55.89,55.89,14230.0,46.5972,46.5972,46.5472,46.5472,14230.0
2016-03-17 15:00:00,55.88,55.93,55.88,55.93,16426.0,46.5389,46.5805,46.5389,46.5805,16426.0
2016-03-17 15:05:00,55.93,55.93,55.9,55.91,17548.0,46.5805,46.5805,46.5555,46.5639,17548.0
2016-03-17 15:10:00,55.92,55.92,55.89,55.89,28821.0,46.5722,46.5722,46.5472,46.5472,28821.0
2016-03-17 15:15:00,55.89,55.91,55.87,55.88,32271.0,46.5472,46.5639,46.5306,46.5389,32271.0
2016-03-17 15:20:00,55.88,55.94,55.87,55.93,13818.0,46.5389,46.5888,46.5306,46.5805,13818.0
2016-03-17 15:25:00,55.93,55.98,55.92,55.96,273174.0,46.5805,46.6222,46.5722,46.6055,273174.0
2016-03-17 15:30:00,55.95,55.97,55.93,55.96,21534.0,46.5972,46.6138,46.5805,46.6055,21534.0
2016-03-17 15:35:00,55.95,55.98,55.94,55.98,37331.0,46.5972,46.6222,46.5888,46.6222,37331.0
2016-03-17 15:40:00,55.98,55.98,55.94,55.96,27012.0,46.6222,46.6222,46.5888,46.6055,27012.0
2016-03-17 15:45:00,55.95,55.95,55.9,55.92,18746.0,46.5972,46.5972,46.5555,46.5722,18746.0
2016-03-17 15:50:00,55.91,55.93,55.89,55.89,49373.0,46.5639,46.5805,46.5472,46.5472,49373.0
2016-03-17 15:55:00,55.89,55.92,55.87,55.88,61865.0,46.5472,46.5722,46.5306,46.5389,61865.0
2016-03-18 09:30:00,55.97,55.98,55.91,55.96,24474.0,46.6138,46.6222,46.5639,46.6055,24474.0
2016-03-18 09:35:00,55.96,56.01,55.95,55.99,10366.0,46.6055,46.6471,46.5972,46.6305,10366.0
2016-03-18 09:40:00,56.0,56.02,55.94,55.95,9360.0,46.6388,46.6555,46.5888,46.5972,9360.0
2016-03-18 09:45:00,55.94,55.96,55.93,55.93,6663.0,46.5888,46.6055,46.5805,46.5805,6663.0
2016-03-18 09:50:00,55.93,55.99,55.93,55.98,4407.0,46.5805,46.6305,46.5805,46.6222,4407.0
2016-03-18 09:55:00,55.98,56.02,55.98,56.02,2800.0,46.6222,46.6555,46.6222,46.6555,2800.0
2016-03-18 10:00:00,56.01,56.04,55.99,56.02,5949.0,46.6471,46.6721,46.6305,46.6555,5949.0
2016-03-18 10:05:00,56.02,56.03,55.99,56.03,5815.0,46.6555,46.6638,46.6305,46.6638,5815.0
2016-03-18 10:10:00,56.03,56.09,56.02,56.08,9711.0,46.6638,46.7138,46.6555,46.7054,9711.0
2016-03-18 10:15:00,56.07,56.09,56.04,56.04,5700.0,46.6971,46.7138,46.6721,46.6721,5700.0
2016-03-18 10:20:00,56.04,56.05,56.03,56.03,3000.0,46.6721,46.6805,46.6638,46.6638,3000.0
2016-03-18 10:25:00,56.02,56.02,55.99,55.99,2927.0,46.6555,46.6555,46.6305,46.6305,2927.0
2016-03-18 10:30:00,56.0,56.06,55.99,56.06,16963.0,46.6388,46.6888,46.6305,46.6888,16963.0
2016-03-18 10:35:00,56.06,56.06,55.99,55.99,7574.0,46.6888,46.6888,46.6305,46.6305,7574.0
2016-03-18 10:40:00,55.99,56.04,55.99,56.04,7748.0,46.6305,46.6721,46.6305,46.6721,7748.0
2016-03-18 10:45:00,56.05,56.06,56.02,56.02,7612.0,46.6805,46.6888,46.6555,46.6555,7612.0
2016-03-18 10:50:00,56.02,56.03,56.01,56.03,2800.0,46.6555,46.6638,46.6471,46.6638,2800.0
2016-03-18 10:55:00,56.06,56.06,56.04,56.04,1494.0,46.6888,46.6888,46.6721,46.6721,1494.0
2016-03-18 11:00:00,56.04,56.08,56.04,56.08,9647.0,46.6721,46.7054,46.6721,46.7054,9647.0
2016-03-18 11:05:00,56.08,56.1,56.07,56.09,15417.0,46.7054,46.7221,46.6971,46.7138,15417.0
2016-03-18 11:10:00,56.08,56.09,56.07,56.07,1300.0,46.7054,46.7138,46.6971,46.6971,1300.0
2016-03-18 11:15:00,56.06,56.11,56.06,56.1,2855.0,46.6888,46.7304,46.6888,46.7221,2855.0
2016-03-18 11:20:00,56.1,56.1,56.07,56.07,32070.0,46.7221,46.7221,46.6971,46.6971,32070.0
2016-03-18 11:25:00,56.07,56.07,56.02,56.02,10285.0,46.6971,46.6971,46.6555,46.6555,10285.0
2016-03-18 11:30:00,56.03,56.05,56.03,56.04,18208.0,46.6638,46.6805,46.6638,46.6721,18208.0
2016-03-18 11:35:00,56.04,56.05,56.03,56.04,17816.0,46.6721,46.6805,46.6638,46.6721,17816.0
2016-03-18 11:40:00,56.03,56.04,55.98,55.98,88677.0,46.6638,46.6721,46.6222,46.6222,88677.0
2016-03-18 11:45:00,55.98,56.01,55.97,56.0,14083.0,46.6222,46.6471,46.6138,46.6388,14083.0
2016-03-18 11:50:00,56.0,56.01,55.98,56.0,10243.0,46.6388,46.6471,46.6222,46.6388,10243.0
2016-03-18 11:55:00,56.01,56.04,56.0,56.04,47299.0,46.6471,46.6721,46.6388,46.6721,47299.0
2016-03-18 12:00:00,56.04,56.06,56.03,56.05,10497.0,46.6721,46.6888,46.6638,46.6805,10497.0
2016-03-18 12:05:00,56.06,56.06,56.03,56.03,4287.0,46.6888,46.6888,46.6638,46.6638,4287.0
2016-03-18 12:10:00,56.03,56.07,56.02,56.05,53445.0,46.6638,46.6971,46.6555,46.6805,53445.0
2016-03-18 12:15:00,56.05,56.05,56.02,56.05,29400.0,46.6805,46.6805,46.6555,46.6805,29400.0
2016-03-18 12:20:00,56.06,56.08,56.06,56.08,4893.0,46.6888,46.7054,46.6888,46.7054,4893.0
2016-03-18 12:25:00,56.09,56.09,56.06,56.06,5351.0,46.7138,46.7138,46.6888,46.6888,5351.0
2016-03-18 12:30:00,56.06,56.06,55.99,56.01,13473.0,46.6888,46.6888,46.6305,46.6471,13473.0
2016-03-18 12:35:00,56.0,56.02,56.0,56.02,3302.0,46.6388,46.6555,46.6388,46.6555,3302.0
2016-03-18 12:40:00,56.02,56.02,56.0,56.0,1500.0,46.6555,46.6555,46.6388,46.6388,1500.0
2016-03-18 12:45:00,56.0,56.0,55.99,56.0,4751.0,46.6388,46.6388,46.6305,46.6388,4751.0
2016-03-18 12:50:00,55.99,56.01,55.99,56.01,1891.0,46.6305,46.6471,46.6305,46.6471,1891.0
2016-03-18 12:55:00,56.01,56.03,56.01,56.03,17888.0,46.6471,46.6638,46.6471,46.6638,17888.0
2016-03-18 13:00:00,56.03,56.03,55.98,55.99,5183.0,46.6638,46.6638,46.6222,46.6305,5183.0
2016-03-18 13:05:00,55.99,56.0,55.96,55.96,4110.0,46.6305,46.6388,46.6055,46.6055,4110.0
2016-03-18 13:10:00,55.96,55.97,55.91,55.91,11005.0,46.6055,46.6138,46.5639,46.5639,11005.0
2016-03-18 13:15:00,55.91,55.93,55.9,55.9,5500.0,46.5639,46.5805,46.5555,46.5555,5500.0
2016-03-18 13:20:00,55.9,55.92,55.9,55.92,4037.0,46.5555,46.5722,46.5555,46.5722,4037.0
2016-03-18 13:25:00,55.93,55.93,55.91,55.93,2500.0,46.5805,46.5805,46.5639,46.5805,2500.0
2016-03-18 13:30:00,55.93,55.94,55.88,55.88,3100.0,46.5805,46.5888,46.5389,46.5389,3100.0
2016-03-18 13:35:00,55.88,55.88,55.85,55.87,3783.0,46.5389,46.5389,46.5139,46.5306,3783.0
2016-03-18 13:40:00,55.87,55.9,55.86,55.9,9070.0,46.5306,46.5555,46.5222,46.5555,9070.0
2016-03-18 13:45:00,55.92,55.94,55.91,55.94,2895.0,46.5722,46.5888,46.5639,46.5888,2895.0
2016-03-18 13:50:00,55.94,55.95,55.93,55.95,8558.0,46.5888,46.5972,46.5805,46.5972,8558.0
2016-03-18 13:55:00,55.95,55.95,55.92,55.94,9824.0,46.5972,46.5972,46.5722,46.5888,9824.0
2016-03-18 14:00:00,55.94,55.96,55.94,55.96,3600.0,46.5888,46.6055,46.5888,46.6055,3600.0
2016-03-18 14:05:00,55.96,55.96,55.95,55.95,1700.0,46.6055,46.6055,46.5972,46.5972,1700.0
2016-03-18 14:10:00,55.95,55.97,55.95,55.95,4017.0,46.5972,46.6138,46.5972,46.5972,4017.0
2016-03-18 14:15:00,55.94,55.95,55.92,55.95,6136.0,46.5888,46.5972,46.5722,46.5972,6136.0
2016-03-18 14:20:00,55.95,55.97,55.94,55.96,3290.0,46.5972,46.6138,46.5888,46.6055,3290.0
2016-03-18 14:25:00,55.97,55.97,55.94,55.94,5795.0,46.6138,46.6138,46.5888,46.5888,5795.0
2016-03-18 14:30:00,55.93,55.94,55.93,55.94,2704.0,46.5805,46.5888,46.5805,46.5888,2704.0
2016-03-18 14:35:00,55.94,55.96,55.93,55.95,2083.0,46.5888,46.6055,46.5805,46.5972,2083.0
2016-03-18 14:40:00,55.95,55.96,55.94,55.94,3131.0,46.5972,46.6055,46.5888,46.5888,3131.0
2016-03-18 14:45:00,55.94,55.95,55.92,55.95,6884.0,46.5888,46.5972,46.5722,46.5972,6884.0
2016-03-18 14:50:00,55.94,55.94,55.92,55.92,4230.0,46.5888,46.5888,46.5722,46.5722,4230.0
2016-03-18 14:55:00,55.92,55.92,55.9,55.91,7297.0,46.5722,46.5722,46.5555,46.5639,7297.0
2016-03-18 15:00:00,55.91,55.95,55.91,55.94,7547.0,46.5639,46.5972,46.5639,46.5888,7547.0
2016-03-18 15:05:00,55.95,55.98,55.94,55.97,18687.0,46.5972,46.6222,46.5888,46.6138,18687.0
2016-03-18 15:10:00,55.98,56.02,55.98,56.02,17315.0,46.6222,46.6555,46.6222,46.6555,17315.0
2016-03-18 15:15:00,56.02,56.04,56.0,56.01,11969.0,46.6555,46.6721,46.6388,46.6471,11969.0
2016-03-18 15:20:00,56.0,56.02,56.0,56.02,14803.0,46.6388,46.6555,46.6388,46.6555,14803.0
2016-03-18 15:25:00,56.02,56.02,56.0,56.01,9805.0,46.6555,46.6555,46.6388,46.6471,9805.0
2016-03-18 15:30:00,56.0,56.0,55.97,55.99,14855.0,46.6388,46.6388,46.6138,46.6305,14855.0
2016-03-18 15:35:00,56.0,56.02,55.99,56.02,46585.0,46.6388,46.6555,46.6305,46.6555,46585.0
2016-03-18 15:40:00,56.01,56.03,56.01,56.02,17903.0,46.6471,46.6638,46.6471,46.6555,17903.0
2016-03-18 15:45:00,56.02,56.04,55.99,56.0,25029.0,46.6555,46.6721,46.6305,46.6388,25029.0
2016-03-18 15:50:00,56.01,56.02,56.0,56.0,22048.0,46.6471,46.6555,46.6388,46.6388,22048.0
2016-03-18 15:55:00,56.01,56.02,55.98,55.99,72035.0,46.6471,46.6555,46.6222,46.6305,72035.0
2016-03-21 09:30:00,55.82,55.94,55.82,55.92,12902.0,46.4889,46.5888,46.4889,46.5722,12902.0
2016-03-21 09:35:00,55.94,55.96,55.92,55.96,4016.0,46.5888,46.6055,46.5722,46.6055,4016.0
2016-03-21 09:40:00,55.96,56.03,55.96,56.03,9002.0,46.6055,46.6638,46.6055,46.6638,9002.0
2016-03-21 09:45:00,56.03,56.05,55.98,56.0,11945.0,46.6638,46.6805,46.6222,46.6388,11945.0
2016-03-21 09:50:00,56.0,56.02,55.99,55.99,9786.0,46.6388,46.6555,46.6305,46.6305,9786.0
2016-03-21 09:55:00,56.0,56.04,55.99,55.99,15281.0,46.6388,46.6721,46.6305,46.6305,15281.0
2016-03-21 10:00:00,56.0,56.03,55.95,55.95,27159.0,46.6388,46.6638,46.5972,46.5972,27159.0
2016-03-21 10:05:00,55.95,55.95,55.88,55.89,11800.0,46.5972,46.5972,46.5389,46.5472,11800.0
2016-03-21 10:10:00,55.88,55.88,55.84,55.84,10100.0,46.5389,46.5389,46.5056,46.5056,10100.0
2016-03-21 10:15:00,55.85,55.88,55.84,55.87,6020.0,46.5139,46.5389,46.5056,46.5306,6020.0
2016-03-21 10:20:00,55.87,55.9,55.85,55.89,14415.0,46.5306,46.5555,46.5139,46.5472,14415.0
2016-03-21 10:25:00,55.9,55.91,55.85,55.86,7527.0,46.5555,46.5639,46.5139,46.5222,7527.0
2016-03-21 10:30:00,55.86,55.86,55.82,55.82,10184.0,46.5222,46.5222,46.4889,46.4889,10184.0
2016-03-21 10:35:00,55.84,55.91,55.84,55.88,12393.0,46.5056,46.5639,46.5056,46.5389,12393.0
2016-03-21 10:40:00,55.88,55.88,55.81,55.81,6361.0,46.5389,46.5389,46.4806,46.4806,6361.0
2016-03-21 10:45:00,55.8,55.84,55.78,55.82,9298.0,46.4723,46.5056,46.4556,46.4889,9298.0
2016-03-21 10:50:00,55.82,55.84,55.8,55.82,71196.0,46.4889,46.5056,46.4723,46.4889,71196.0
2016-03-21 10:55:00,55.81,55.83,55.81,55.81,12100.0,46.4806,46.4972,46.4806,46.4806,12100.0
2016-03-21 11:00:00,55.81,55.84,55.8,55.84,8241.0,46.4806,46.5056,46.4723,46.5056,8241.0
2016-03-21 11:05:00,55.84,55.88,55.84,55.86,8006.0,46.5056,46.5389,46.5056,46.5222,8006.0
2016-03-21 11:10:00,55.86,55.88,55.85,55.86,9605.0,46.5222,46.5389,46.5139,46.5222,9605.0
2016-03-21 11:15:00,55.87,55.95,55.86,55.95,47028.0,46.5306,46.5972,46.5222,46.5972,47028.0
2016-03-21 11:20:00,55.96,55.97,55.95,55.96,28444.0,46.6055,46.6138,46.5972,46.6055,28444.0
2016-03-21 11:25:00,55.97,55.98,55.94,55.95,14200.0,46.6138,46.6222,46.5888,46.5972,14200.0
2016-03-21 11:30:00,55.95,56.0,55.94,55.97,13446.0,46.5972,46.6388,46.5888,46.6138,13446.0
2016-03-21 11:35:00,55.97,55.99,55.96,55.98,7361.0,46.6138,46.6305,46.6055,46.6222,7361.0
2016-03-21 11:40:00,55.97,55.97,55.95,55.96,4800.0,46.6138,46.6138,46.5972,46.6055,4800.0
2016-03-21 11:45:00,55.97,55.98,55.93,55.94,10524.0,46.6138,46.6222,46.5805,46.5888,10524.0
2016-03-21 11:50:00,55.95,55.96,55.94,55.96,7900.0,46.5972,46.6055,46.5888,46.6055,7900.0
2016-03-21 11:55:00,55.97,55.98,55.94,55.94,5800.0,46.6138,46.6222,46.5888,46.5888,5800.0
2016-03-21 12:00:00,55.93,55.93,55.9,55.92,7620.0,46.5805,46.5805,46.5555,46.5722,7620.0
2016-03-21 12:05:00,55.91,55.94,55.91,55.93,12998.0,46.5639,46.5888,46.5639,46.5805,12998.0
2016-03-21 12:10:00,55.93,55.96,55.93,55.93,5855.0,46.5805,46.6055,46.5805,46.5805,5855.0
2016-03-21 12:15:00,55.93,55.94,55.9,55.91,4823.0,46.5805,46.5888,46.5555,46.5639,4823.0
2016-03-21 12:20:00,55.92,55.93,55.9,55.9,6700.0,46.5722,46.5805,46.5555,46.5555,6700.0
2016-03-21 12:25:00,55.9,55.92,55.89,55.92,3638.0,46.5555,46.5722,46.5472,46.5722,3638.0
2016-03-21 12:30:00,55.92,55.93,55.92,55.92,2800.0,46.5722,46.5805,46.5722,46.5722,2800.0
2016-03-21 12:35:00,55.94,55.95,55.92,55.95,51076.0,46.5888,46.5972,46.5722,46.5972,51076.0
2016-03-21 12:40:00,55.95,55.95,55.88,55.88,13100.0,46.5972,46.5972,46.5389,46.5389,13100.0
2016-03-21 12:45:00,55.88,55.89,55.87,55.88,5873.0,46.5389,46.5472,46.5306,46.5389,5873.0
2016-03-21 12:50:00,55.89,55.91,55.89,55.89,8400.0,46.5472,46.5639,46.5472,46.5472,8400.0
2016-03-21 12:55:00,55.89,55.93,55.89,55.93,3200.0,46.5472,46.5805,46.5472,46.5805,3200.0
2016-03-21 13:00:00,55.93,55.93,55.93,55.93,1000.0,46.5805,46.5805,46.5805,46.5805,1000.0
2016-03-21 13:05:00,55.93,55.93,55.91,55.92,3257.0,46.5805,46.5805,46.5639,46.5722,3257.0
2016-03-21 13:10:00,55.92,55.94,55.91,55.93,10110.0,46.5722,46.5888,46.5639,46.5805,10110.0
2016-03-21 13:15:00,55.93,55.96,55.92,55.96,4230.0,46.5805,46.6055,46.5722,46.6055,4230.0
2016-03-21 13:20:00,55.96,55.99,55.95,55.98,10035.0,46.6055,46.6305,46.5972,46.6222,10035.0
2016-03-21 13:25:00,55.98,56.03,55.98,56.03,7500.0,46.6222,46.6638,46.6222,46.6638,7500.0
2016-03-21 13:30:00,56.02,56.03,55.99,56.0,2400.0,46.6555,46.6638,46.6305,46.6388,2400.0
2016-03-21 13:35:00,56.0,56.0,55.98,56.0,2800.0,46.6388,46.6388,46.6222,46.6388,2800.0
2016-03-21 13:40:00,56.0,56.0,55.99,55.99,2599.0,46.6388,46.6388,46.6305,46.6305,2599.0
2016-03-21 13:45:00,55.99,55.99,55.96,55.96,1100.0,46.6305,46.6305,46.6055,46.6055,1100.0
2016-03-21 13:50:00,55.96,55.98,55.96,55.98,6108.0,46.6055,46.6222,46.6055,46.6222,6108.0
2016-03-21 13:55:00,55.99,56.0,55.98,56.0,5500.0,46.6305,46.6388,46.6222,46.6388,5500.0
2016-03-21 14:00:00,56.0,56.01,55.99,55.99,3383.0,46.6388,46.6471,46.6305,46.6305,3383.0
2016-03-21 14:05:00,55.99,55.99,55.98,55.99,11301.0,46.6305,46.6305,46.6222,46.6305,11301.0
2016-03-21 14:10:00,56.0,56.02,56.0,56.0,3527.0,46.6388,46.6555,46.6388,46.6388,3527.0
2016-03-21 14:15:00,56.01,56.05,56.01,56.03,6306.0,46.6471,46.6805,46.6471,46.6638,6306.0
2016-03-21 14:20:00,56.03,56.05,56.01,56.05,10570.0,46.6638,46.6805,46.6471,46.6805,10570.0
2016-03-21 14:25:00,56.05,56.05,56.02,56.03,2639.0,46.6805,46.6805,46.6555,46.6638,2639.0
2016-03-21 14:30:00,56.04,56.05,56.03,56.03,2893.0,46.6721,46.6805,46.6638,46.6638,2893.0
2016-03-21 14:35:00,56.04,56.06,56.03,56.06,7392.0,46.6721,46.6888,46.6638,46.6888,7392.0
2016-03-21 14:40:00,56.06,56.08,56.05,56.08,236854.0,46.6888,46.7054,46.6805,46.7054,236854.0
2016-03-21 14:45:00,56.07,56.07,56.03,56.04,14924.0,46.6971,46.6971,46.6638,46.6721,14924.0
2016-03-21 14:50:00,56.04,56.05,56.03,56.04,9997.0,46.6721,46.6805,46.6638,46.6721,9997.0
2016-03-21 14:55:00,56.05,56.07,56.05,56.07,11057.0,46.6805,46.6971,46.6805,46.6971,11057.0
2016-03-21 15:00:00,56.07,56.07,56.03,56.04,11671.0,46.6971,46.6971,46.6638,46.6721,11671.0
2016-03-21 15:05:00,56.03,56.05,56.03,56.05,8876.0,46.6638,46.6805,46.6638,46.6805,8876.0
2016-03-21 15:10:00,56.04,56.05,56.04,56.04,7775.0,46.6721,46.6805,46.6721,46.6721,7775.0
2016-03-21 15:15:00,56.04,56.04,56.01,56.02,7854.0,46.6721,46.6721,46.6471,46.6555,7854.0
2016-03-21 15:20:00,56.02,56.03,56.01,56.02,6979.0,46.6555,46.6638,46.6471,46.6555,6979.0
2016-03-21 15:25:00,56.02,56.05,56.01,56.03,9745.0,46.6555,46.6805,46.6471,46.6638,9745.0
2016-03-21 15:30:00,56.02,56.02,55.97,55.99,14820.0,46.6555,46.6555,46.6138,46.6305,14820.0
2016-03-21 15:35:00,55.98,56.0,55.98,55.98,6650.0,46.6222,46.6388,46.6222,46.6222,6650.0
2016-03-21 15:40:00,55.98,56.01,55.97,55.98,8098.0,46.6222,46.6471,46.6138,46.6222,8098.0
2016-03-21 15:45:00,55.98,55.99,55.97,55.99,2621.0,46.6222,46.6305,46.6138,46.6305,2621.0
2016-03-21 15:50:00,55.98,56.0,55.98,55.98,6800.0,46.6222,46.6388,46.6222,46.6222,6800.0
2016-03-21 15:55:00,55.99,56.02,55.99,56.0,56879.0,46.6305,46.6555,46.6305,46.6388,56879.0
2016-03-22 09:30:00,55.71,55.71,55.61,55.7,38384.0,46.3973,46.3973,46.314,46.389,38384.0
2016-03-22 09:35:00,55.7,55.72,55.67,55.67,18629.0,46.389,46.4056,46.364,46.364,18629.0
2016-03-22 09:40:00,55.66,55.7,55.65,55.7,14812.0,46.3557,46.389,46.3473,46.389,14812.0
2016-03-22 09:45:00,55.71,55.71,55.63,55.63,30240.0,46.3973,46.3973,46.3307,46.3307,30240.0
2016-03-22 09:50:00,55.63,55.69,55.62,55.69,23906.0,46.3307,46.3806,46.3223,46.3806,23906.0
2016-03-22 09:55:00,55.69,55.78,55.68,55.77,15943.0,46.3806,46.4556,46.3723,46.4473,15943.0
2016-03-22 10:00:00,55.77,55.81,55.76,55.77,17752.0,46.4473,46.4806,46.4389,46.4473,17752.0
2016-03-22 10:05:00,55.77,55.79,55.74,55.74,18609.0,46.4473,46.4639,46.4223,46.4223,18609.0
2016-03-22 10:10:00,55.73,55.8,55.73,55.78,13220.0,46.414,46.4723,46.414,46.4556,13220.0
2016-03-22 10:15:00,55.78,55.79,55.74,55.76,24999.0,46.4556,46.4639,46.4223,46.4389,24999.0
2016-03-22 10:20:00,55.77,55.83,55.76,55.82,29707.0,46.4473,46.4972,46.4389,46.4889,29707.0
2016-03-22 10:25:00,55.82,55.86,55.81,55.85,16300.0,46.4889,46.5222,46.4806,46.5139,16300.0
2016-03-22 10:30:00,55.85,55.87,55.82,55.83,18832.0,46.5139,46.5306,46.4889,46.4972,18832.0
2016-03-22 10:35:00,55.83,55.89,55.82,55.89,20941.0,46.4972,46.5472,46.4889,46.5472,20941.0
2016-03-22 10:40:00,55.9,55.9,55.87,55.88,27044.0,46.5555,46.5555,46.5306,46.5389,27044.0
2016-03-22 10:45:00,55.88,55.91,55.87,55.9,14883.0,46.5389,46.5639,46.5306,46.5555,14883.0
2016-03-22 10:50:00,55.91,55.93,55.88,55.89,11468.0,46.5639,46.5805,46.5389,46.5472,11468.0
2016-03-22 10:55:00,55.9,55.9,55.86,55.87,13800.0,46.5555,46.5555,46.5222,46.5306,13800.0
2016-03-22 11:00:00,55.87,55.87,55.84,55.87,10733.0,46.5306,46.5306,46.5056,46.5306,10733.0
2016-03-22 11:05:00,55.87,55.88,55.85,55.88,14601.0,46.5306,46.5389,46.5139,46.5389,14601.0
2016-03-22 11:10:00,55.88,55.9,55.87,55.9,5711.0,46.5389,46.5555,46.5306,46.5555,5711.0
2016-03-22 11:15:00,55.9,55.95,55.89,55.94,20437.0,46.5555,46.5972,46.5472,46.5888,20437.0
2016-03-22 11:20:00,55.95,55.95,55.9,55.91,13129.0,46.5972,46.5972,46.5555,46.5639,13129.0
2016-03-22 11:25:00,55.91,55.92,55.89,55.92,12183.0,46.5639,46.5722,46.5472,46.5722,12183.0
2016-03-22 11:30:00,55.91,55.92,55.87,55.87,27326.0,46.5639,46.5722,46.5306,46.5306,27326.0
2016-03-22 11:35:00,55.87,55.88,55.86,55.87,10900.0,46.5306,46.5389,46.5222,46.5306,10900.0
2016-03-22 11:40:00,55.86,55.89,55.86,55.89,19274.0,46.5222,46.5472,46.5222,46.5472,19274.0
2016-03-22 11:45:00,55.88,55.89,55.86,55.86,9091.0,46.5389,46.5472,46.5222,46.5222,9091.0
2016-03-22 11:50:00,55.86,55.87,55.82,55.82,28486.0,46.5222,46.5306,46.4889,46.4889,28486.0
2016-03-22 11:55:00,55.83,55.83,55.81,55.83,12828.0,46.4972,46.4972,46.4806,46.4972,12828.0
2016-03-22 12:00:00,55.84,55.86,55.83,55.85,8518.0,46.5056,46.5222,46.4972,46.5139,8518.0
2016-03-22 12:05:00,55.85,55.88,55.84,55.87,5630.0,46.5139,46.5389,46.5056,46.5306,5630.0
2016-03-22 12:10:00,55.87,55.88,55.86,55.87,8935.0,46.5306,46.5389,46.5222,46.5306,8935.0
2016-03-22 12:15:00,55.87,55.9,55.86,55.88,10940.0,46.5306,46.5555,46.5222,46.5389,10940.0
2016-03-22 12:20:00,55.88,55.9,55.87,55.9,8418.0,46.5389,46.5555,46.5306,46.5555,8418.0
2016-03-22 12:25:00,55.9,55.96,55.89,55.95,13869.0,46.5555,46.6055,46.5472,46.5972,13869.0
2016-03-22 12:30:00,55.95,55.96,55.93,55.95,11551.0,46.5972,46.6055,46.5805,46.5972,11551.0
2016-03-22 12:35:00,55.95,55.96,55.93,55.96,4976.0,46.5972,46.6055,46.5805,46.6055,4976.0
2016-03-22 12:40:00,55.96,55.99,55.95,55.98,10568.0,46.6055,46.6305,46.5972,46.6222,10568.0
2016-03-22 12:45:00,55.98,55.99,55.97,55.99,29799.0,46.6222,46.6305,46.6138,46.6305,29799.0
2016-03-22 12:50:00,55.98,56.0,55.97,56.0,11688.0,46.6222,46.6388,46.6138,46.6388,11688.0
2016-03-22 12:55:00,56.0,56.05,55.99,56.04,34216.0,46.6388,46.6805,46.6305,46.6721,34216.0
2016-03-22 13:00:00,56.04,56.04,56.02,56.03,60286.0,46.6721,46.6721,46.6555,46.6638,60286.0
2016-03-22 13:05:00,56.02,56.05,56.01,56.02,107403.0,46.6555,46.6805,46.6471,46.6555,107403.0
2016-03-22 13:10:00,56.02,56.03,56.01,56.02,11846.0,46.6555,46.6638,46.6471,46.6555,11846.0
2016-03-22 13:15:00,56.01,56.02,56.01,56.02,13456.0,46.6471,46.6555,46.6471,46.6555,13456.0
2016-03-22 13:20:00,56.01,56.04,56.01,56.04,13247.0,46.6471,46.6721,46.6471,46.6721,13247.0
2016-03-22 13:25:00,56.03,56.06,56.02,56.06,11865.0,46.6638,46.6888,46.6555,46.6888,11865.0
2016-03-22 13:30:00,56.05,56.06,56.04,56.04,4278.0,46.6805,46.6888,46.6721,46.6721,4278.0
2016-03-22 13:35:00,56.05,56.07,56.04,56.05,12325.0,46.6805,46.6971,46.6721,46.6805,12325.0
2016-03-22 13:40:00,56.05,56.05,56.0,56.01,10597.0,46.6805,46.6805,46.6388,46.6471,10597.0
2016-03-22 13:45:00,56.01,56.03,56.0,56.03,12910.0,46.6471,46.6638,46.6388,46.6638,12910.0
2016-03-22 13:50:00,56.02,56.03,56.01,56.03,7109.0,46.6555,46.6638,46.6471,46.6638,7109.0
2016-03-22 13:55:00,56.03,56.05,56.01,56.02,13424.0,46.6638,46.6805,46.6471,46.6555,13424.0
2016-03-22 14:00:00,56.03,56.05,56.02,56.05,8801.0,46.6638,46.6805,46.6555,46.6805,8801.0
2016-03-22 14:05:00,56.05,56.05,56.03,56.03,13847.0,46.6805,46.6805,46.6638,46.6638,13847.0
2016-03-22 14:10:00,56.03,56.04,56.01,56.03,24468.0,46.6638,46.6721,46.6471,46.6638,24468.0
2016-03-22 14:15:00,56.04,56.04,55.98,56.01,23374.0,46.6721,46.6721,46.6222,46.6471,23374.0
2016-03-22 14:20:00,56.01,56.02,55.99,56.01,7017.0,46.6471,46.6555,46.6305,46.6471,7017.0
2016-03-22 14:25:00,56.01,56.04,56.0,56.04,19513.0,46.6471,46.6721,46.6388,46.6721,19513.0
2016-03-22 14:30:00,56.04,56.06,56.03,56.05,11651.0,46.6721,46.6888,46.6638,46.6805,11651.0
2016-03-22 14:35:00,56.05,56.06,56.03,56.05,10993.0,46.6805,46.6888,46.6638,46.6805,10993.0
2016-03-22 14:40:00,56.06,56.07,56.04,56.05,6797.0,46.6888,46.6971,46.6721,46.6805,6797.0
2016-03-22 14:45:00,56.05,56.05,56.03,56.04,9821.0,46.6805,46.6805,46.6638,46.6721,9821.0
2016-03-22 14:50:00,56.05,56.05,56.0,56.02,14524.0,46.6805,46.6805,46.6388,46.6555,14524.0
2016-03-22 14:55:00,56.02,56.03,55.96,55.97,9965.0,46.6555,46.6638,46.6055,46.6138,9965.0
2016-03-22 15:00:00,55.96,55.97,55.95,55.96,12523.0,46.6055,46.6138,46.5972,46.6055,12523.0
2016-03-22 15:05:00,55.96,55.97,55.92,55.94,18791.0,46.6055,46.6138,46.5722,46.5888,18791.0
2016-03-22 15:10:00,55.95,55.96,55.93,55.94,11935.0,46.5972,46.6055,46.5805,46.5888,11935.0
2016-03-22 15:15:00,55.94,55.94,55.86,55.88,24800.0,46.5888,46.5888,46.5222,46.5389,24800.0
2016-03-22 15:20:00,55.89,55.92,55.88,55.91,19075.0,46.5472,46.5722,46.5389,46.5639,19075.0
2016-03-22 15:25:00,55.91,55.93,55.9,55.91,17226.0,46.5639,46.5805,46.5555,46.5639,17226.0
2016-03-22 15:30:00,55.91,55.92,55.89,55.91,14560.0,46.5639,46.5722,46.5472,46.5639,14560.0
2016-03-22 15:35:00,55.91,55.94,55.89,55.91,16151.0,46.5639,46.5888,46.5472,46.5639,16151.0
2016-03-22 15:40:00,55.9,55.94,55.89,55.93,16156.0,46.5555,46.5888,46.5472,46.5805,16156.0
2016-03-22 15:45:00,55.92,55.94,55.88,55.9,26284.0,46.5722,46.5888,46.5389,46.5555,26284.0
2016-03-22 15:50:00,55.9,55.92,55.87,55.88,42228.0,46.5555,46.5722,46.5306,46.5389,42228.0
2016-03-22 15:55:00,55.88,55.93,55.87,55.91,65679.0,46.5389,46.5805,46.5306,46.5639,65679.0
2016-03-23 09:30:00,55.72,55.75,55.66,55.73,51414.0,46.4056,46.4306,46.3557,46.414,51414.0
2016-03-23 09:35:00,55.72,55.75,55.67,55.71,14790.0,46.4056,46.4306,46.364,46.3973,14790.0
2016-03-23 09:40:00,55.7,55.7,55.63,55.64,35104.0,46.389,46.389,46.3307,46.339,35104.0
2016-03-23 09:45:00,55.65,55.68,55.63,55.63,18198.0,46.3473,46.3723,46.3307,46.3307,18198.0
2016-03-23 09:50:00,55.62,55.66,55.61,55.66,16528.0,46.3223,46.3557,46.314,46.3557,16528.0
2016-03-23 09:55:00,55.65,55.65,55.62,55.63,8399.0,46.3473,46.3473,46.3223,46.3307,8399.0
2016-03-23 10:00:00,55.63,55.63,55.59,55.6,10512.0,46.3307,46.3307,46.2974,46.3057,10512.0
2016-03-23 10:05:00,55.58,55.58,55.54,55.58,6474.0,46.289,46.289,46.2557,46.289,6474.0
2016-03-23 10:10:00,55.59,55.66,55.59,55.64,13100.0,46.2974,46.3557,46.2974,46.339,13100.0
2016-03-23 10:15:00,55.64,55.64,55.6,55.61,3603.0,46.339,46.339,46.3057,46.314,3603.0
2016-03-23 10:20:00,55.61,55.64,55.61,55.64,16936.0,46.314,46.339,46.314,46.339,16936.0
2016-03-23 10:25:00,55.65,55.66,55.62,55.63,22821.0,46.3473,46.3557,46.3223,46.3307,22821.0
2016-03-23 10:30:00,55.63,55.7,55.56,55.59,32852.0,46.3307,46.389,46.2724,46.2974,32852.0
2016-03-23 10:35:00,55.58,55.59,55.53,55.58,20537.0,46.289,46.2974,46.2474,46.289,20537.0
2016-03-23 10:40:00,55.56,55.61,55.52,55.6,18294.0,46.2724,46.314,46.2391,46.3057,18294.0
2016-03-23 10:45:00,55.59,55.66,55.58,55.66,12704.0,46.2974,46.3557,46.289,46.3557,12704.0
2016-03-23 10:50:00,55.65,55.65,55.6,55.61,9731.0,46.3473,46.3473,46.3057,46.314,9731.0
2016-03-23 10:55:00,55.61,55.64,55.58,55.59,15200.0,46.314,46.339,46.289,46.2974,15200.0
2016-03-23 11:00:00,55.58,55.58,55.51,55.54,23446.0,46.289,46.289,46.2307,46.2557,23446.0
2016-03-23 11:05:00,55.55,55.61,55.55,55.61,33410.0,46.264,46.314,46.264,46.314,33410.0
2016-03-23 11:10:00,55.6,55.61,55.54,55.54,12800.0,46.3057,46.314,46.2557,46.2557,12800.0
2016-03-23 11:15:00,55.54,55.56,55.49,55.49,10708.0,46.2557,46.2724,46.2141,46.2141,10708.0
2016-03-23 11:20:00,55.49,55.54,55.48,55.51,14951.0,46.2141,46.2557,46.2057,46.2307,14951.0
2016-03-23 11:25:00,55.52,55.54,55.49,55.51,27235.0,46.2391,46.2557,46.2141,46.2307,27235.0
2016-03-23 11:30:00,55.51,55.51,55.46,55.48,14733.0,46.2307,46.2307,46.1891,46.2057,14733.0
2016-03-23 11:35:00,55.47,55.51,55.46,55.49,29398.0,46.1974,46.2307,46.1891,46.2141,29398.0
2016-03-23 11:40:00,55.49,55.51,55.47,55.48,8400.0,46.2141,46.2307,46.1974,46.2057,8400.0
2016-03-23 11:45:00,55.46,55.47,55.44,55.46,3600.0,46.1891,46.1974,46.1724,46.1891,3600.0
2016-03-23 11:50:00,55.46,55.46,55.42,55.46,24700.0,46.1891,46.1891,46.1558,46.1891,24700.0
2016-03-23 11:55:00,55.46,55.48,55.45,55.47,3459.0,46.1891,46.2057,46.1808,46.1974,3459.0
2016-03-23 12:00:00,55.48,55.51,55.47,55.5,4600.0,46.2057,46.2307,46.1974,46.2224,4600.0
2016-03-23 12:05:00,55.5,55.51,55.48,55.49,2700.0,46.2224,46.2307,46.2057,46.2141,2700.0
2016-03-23 12:10:00,55.49,55.54,55.49,55.54,7857.0,46.2141,46.2557,46.2141,46.2557,7857.0
2016-03-23 12:15:00,55.54,55.54,55.51,55.54,50730.0,46.2557,46.2557,46.2307,46.2557,50730.0
2016-03-23 12:20:00,55.54,55.55,55.53,55.54,6101.0,46.2557,46.264,46.2474,46.2557,6101.0
2016-03-23 12:25:00,55.54,55.57,55.53,55.57,17813.0,46.2557,46.2807,46.2474,46.2807,17813.0
2016-03-23 12:30:00,55.57,55.6,55.55,55.56,5302.0,46.2807,46.3057,46.264,46.2724,5302.0
2016-03-23 12:35:00,55.56,55.56,55.54,55.56,8399.0,46.2724,46.2724,46.2557,46.2724,8399.0
2016-03-23 12:40:00,55.55,55.57,55.54,55.57,19586.0,46.264,46.2807,46.2557,46.2807,19586.0
2016-03-23 12:45:00,55.57,55.57,55.53,55.55,17000.0,46.2807,46.2807,46.2474,46.264,17000.0
2016-03-23 12:50:00,55.55,55.55,55.53,55.54,1600.0,46.264,46.264,46.2474,46.2557,1600.0
2016-03-23 12:55:00,55.53,55.56,55.52,55.55,4825.0,46.2474,46.2724,46.2391,46.264,4825.0
2016-03-23 13:00:00,55.55,55.55,55.53,55.54,47644.0,46.264,46.264,46.2474,46.2557,47644.0
2016-03-23 13:05:00,55.53,55.53,55.51,55.53,5506.0,46.2474,46.2474,46.2307,46.2474,5506.0
2016-03-23 13:10:00,55.54,55.57,55.54,55.57,4000.0,46.2557,46.2807,46.2557,46.2807,4000.0
2016-03-23 13:15:00,55.56,55.57,55.55,55.55,4586.0,46.2724,46.2807,46.264,46.264,4586.0
2016-03-23 13:20:00,55.55,55.56,55.54,55.56,2900.0,46.264,46.2724,46.2557,46.2724,2900.0
2016-03-23 13:25:00,55.55,55.55,55.52,55.54,57769.0,46.264,46.264,46.2391,46.2557,57769.0
2016-03-23 13:30:00,55.54,55.54,55.52,55.52,6600.0,46.2557,46.2557,46.2391,46.2391,6600.0
2016-03-23 13:35:00,55.52,55.52,55.5,55.51,3300.0,46.2391,46.2391,46.2224,46.2307,3300.0
2016-03-23 13:40:00,55.5,55.51,55.49,55.51,29477.0,46.2224,46.2307,46.2141,46.2307,29477.0
2016-03-23 13:45:00,55.51,55.51,55.49,55.51,17589.0,46.2307,46.2307,46.2141,46.2307,17589.0
2016-03-23 13:50:00,55.5,55.53,55.5,55.53,15860.0,46.2224,46.2474,46.2224,46.2474,15860.0
2016-03-23 13:55:00,55.52,55.54,55.52,55.53,6219.0,46.2391,46.2557,46.2391,46.2474,6219.0
2016-03-23 14:00:00,55.53,55.57,55.52,55.57,21610.0,46.2474,46.2807,46.2391,46.2807,21610.0
2016-03-23 14:05:00,55.56,55.58,55.55,55.57,12536.0,46.2724,46.289,46.264,46.2807,12536.0
2016-03-23 14:10:00,55.57,55.59,55.56,55.56,21191.0,46.2807,46.2974,46.2724,46.2724,21191.0
2016-03-23 14:15:00,55.56,55.61,55.56,55.58,10870.0,46.2724,46.314,46.2724,46.289,10870.0
2016-03-23 14:20:00,55.58,55.59,55.56,55.57,29657.0,46.289,46.2974,46.2724,46.2807,29657.0
2016-03-23 14:25:00,55.56,55.57,55.5,55.51,7908.0,46.2724,46.2807,46.2224,46.2307,7908.0
2016-03-23 14:30:00,55.51,55.54,55.5,55.53,8562.0,46.2307,46.2557,46.2224,46.2474,8562.0
2016-03-23 14:35:00,55.53,55.54,55.48,55.48,12475.0,46.2474,46.2557,46.2057,46.2057,12475.0
2016-03-23 14:40:00,55.48,55.48,55.46,55.46,7126.0,46.2057,46.2057,46.1891,46.1891,7126.0
2016-03-23 14:45:00,55.46,55.47,55.39,55.39,22499.0,46.1891,46.1974,46.1308,46.1308,22499.0
2016-03-23 14:50:00,55.4,55.4,55.36,55.37,7231.0,46.1391,46.1391,46.1058,46.1141,7231.0
2016-03-23 14:55:00,55.38,55.39,55.36,55.36,6842.0,46.1225,46.1308,46.1058,46.1058,6842.0
2016-03-23 15:00:00,55.37,55.4,55.35,55.36,4900.0,46.1141,46.1391,46.0975,46.1058,4900.0
2016-03-23 15:05:00,55.35,55.38,55.35,55.37,22957.0,46.0975,46.1225,46.0975,46.1141,22957.0
2016-03-23 15:10:00,55.36,55.38,55.35,55.37,16700.0,46.1058,46.1225,46.0975,46.1141,16700.0
2016-03-23 15:15:00,55.37,55.38,55.34,55.36,38376.0,46.1141,46.1225,46.0891,46.1058,38376.0
2016-03-23 15:20:00,55.36,55.38,55.34,55.35,9254.0,46.1058,46.1225,46.0891,46.0975,9254.0
2016-03-23 15:25:00,55.34,55.37,55.32,55.36,10730.0,46.0891,46.1141,46.0725,46.1058,10730.0
2016-03-23 15:30:00,55.37,55.38,55.35,55.38,37157.0,46.1141,46.1225,46.0975,46.1225,37157.0
2016-03-23 15:35:00,55.38,55.41,55.37,55.38,22201.0,46.1225,46.1474,46.1141,46.1225,22201.0
2016-03-23 15:40:00,55.39,55.39,55.37,55.37,28729.0,46.1308,46.1308,46.1141,46.1141,28729.0
2016-03-23 15:45:00,55.37,55.42,55.36,55.41,76360.0,46.1141,46.1558,46.1058,46.1474,76360.0
2016-03-23 15:50:00,55.4,55.42,55.38,55.4,114148.0,46.1391,46.1558,46.1225,46.1391,114148.0
2016-03-23 15:55:00,55.4,55.42,55.35,55.36,475071.0,46.1391,46.1558,46.0975,46.1058,475071.0
2016-03-24 09:30:00,54.96,54.97,53.77,54.83,127517.0,45.7727,45.781,44.7816,45.6644,127517.0
2016-03-24 09:35:00,54.84,54.91,54.83,54.91,13290.0,45.6727,45.731,45.6644,45.731,13290.0
2016-03-24 09:40:00,54.91,54.94,54.89,54.9,13679.0,45.731,45.756,45.7144,45.7227,13679.0
2016-03-24 09:45:00,54.9,54.9,54.86,54.88,13700.0,45.7227,45.7227,45.6894,45.706,13700.0
2016-03-24 09:50:00,54.87,54.95,54.87,54.94,11410.0,45.6977,45.7643,45.6977,45.756,11410.0
2016-03-24 09:55:00,54.95,54.97,54.91,54.96,9115.0,45.7643,45.781,45.731,45.7727,9115.0
2016-03-24 10:00:00,54.96,54.97,54.91,54.92,10215.0,45.7727,45.781,45.731,45.7394,10215.0
2016-03-24 10:05:00,54.92,54.95,54.91,54.92,5800.0,45.7394,45.7643,45.731,45.7394,5800.0
2016-03-24 10:10:00,54.92,54.93,54.89,54.91,26685.0,45.7394,45.7477,45.7144,45.731,26685.0
2016-03-24 10:15:00,54.91,54.94,54.9,54.9,6700.0,45.731,45.756,45.7227,45.7227,6700.0
2016-03-24 10:20:00,54.91,54.94,54.91,54.92,6750.0,45.731,45.756,45.731,45.7394,6750.0
2016-03-24 10:25:00,54.91,54.91,54.88,54.88,28528.0,45.731,45.731,45.706,45.706,28528.0
2016-03-24 10:30:00,54.88,54.96,54.88,54.95,8567.0,45.706,45.7727,45.706,45.7643,8567.0
2016-03-24 10:35:00,54.95,54.97,54.95,54.96,7150.0,45.7643,45.781,45.7643,45.7727,7150.0
2016-03-24 10:40:00,54.96,55.0,54.95,54.98,5300.0,45.7727,45.806,45.7643,45.7893,5300.0
2016-03-24 10:45:00,54.98,55.01,54.98,54.99,3708.0,45.7893,45.8143,45.7893,45.7977,3708.0
2016-03-24 10:50:00,55.0,55.03,55.0,55.01,16454.0,45.806,45.831,45.806,45.8143,16454.0
2016-03-24 10:55:00,55.01,55.05,55.0,55.04,9300.0,45.8143,45.8476,45.806,45.8393,9300.0
2016-03-24 11:00:00,55.05,55.08,55.04,55.04,8006.0,45.8476,45.8726,45.8393,45.8393,8006.0
2016-03-24 11:05:00,55.04,55.06,55.04,55.06,3000.0,45.8393,45.856,45.8393,45.856,3000.0
2016-03-24 11:10:00,55.06,55.08,55.04,55.04,9696.0,45.856,45.8726,45.8393,45.8393,9696.0
2016-03-24 11:15:00,55.03,55.03,54.99,55.0,4200.0,45.831,45.831,45.7977,45.806,4200.0
2016-03-24 11:20:00,55.0,55.0,54.97,54.97,3096.0,45.806,45.806,45.781,45.781,3096.0
2016-03-24 11:25:00,54.96,54.96,54.95,54.95,5600.0,45.7727,45.7727,45.7643,45.7643,5600.0
2016-03-24 11:30:00,54.95,54.99,54.95,54.98,6647.0,45.7643,45.7977,45.7643,45.7893,6647.0
2016-03-24 11:35:00,54.98,55.0,54.96,54.97,11570.0,45.7893,45.806,45.7727,45.781,11570.0
2016-03-24 11:40:00,54.97,54.98,54.95,54.98,5000.0,45.781,45.7893,45.7643,45.7893,5000.0
2016-03-24 11:45:00,54.97,54.97,54.92,54.96,31081.0,45.781,45.781,45.7394,45.7727,31081.0
2016-03-24 11:50:00,54.96,54.97,54.94,54.96,5446.0,45.7727,45.781,45.756,45.7727,5446.0
2016-03-24 11:55:00,54.95,54.98,54.94,54.98,15401.0,45.7643,45.7893,45.756,45.7893,15401.0
2016-03-24 12:00:00,54.98,55.02,54.98,55.01,5569.0,45.7893,45.8226,45.7893,45.8143,5569.0
2016-03-24 12:05:00,55.01,55.06,55.01,55.05,5900.0,45.8143,45.856,45.8143,45.8476,5900.0
2016-03-24 12:10:00,55.05,55.06,55.02,55.02,19552.0,45.8476,45.856,45.8226,45.8226,19552.0
2016-03-24 12:15:00,55.02,55.03,54.95,54.95,12546.0,45.8226,45.831,45.7643,45.7643,12546.0
2016-03-24 12:20:00,54.96,54.96,54.93,54.94,8797.0,45.7727,45.7727,45.7477,45.756,8797.0
2016-03-24 12:25:00,54.95,54.99,54.92,54.99,4299.0,45.7643,45.7977,45.7394,45.7977,4299.0
2016-03-24 12:30:00,54.98,54.98,54.93,54.94,4800.0,45.7893,45.7893,45.7477,45.756,4800.0
2016-03-24 12:35:00,54.92,54.96,54.92,54.92,37026.0,45.7394,45.7727,45.7394,45.7394,37026.0
2016-03-24 12:40:00,54.92,54.93,54.9,54.91,5275.0,45.7394,45.7477,45.7227,45.731,5275.0
2016-03-24 12:45:00,54.92,54.94,54.92,54.93,3107.0,45.7394,45.756,45.7394,45.7477,3107.0
2016-03-24 12:50:00,54.94,54.96,54.93,54.95,4783.0,45.756,45.7727,45.7477,45.7643,4783.0
2016-03-24 12:55:00,54.95,54.96,54.95,54.95,1100.0,45.7643,45.7727,45.7643,45.7643,1100.0
2016-03-24 13:00:00,54.95,54.97,54.95,54.96,4993.0,45.7643,45.781,45.7643,45.7727,4993.0
2016-03-24 13:05:00,54.97,55.0,54.96,54.98,3100.0,45.781,45.806,45.7727,45.7893,3100.0
2016-03-24 13:10:00,54.98,55.02,54.98,54.99,27557.0,45.7893,45.8226,45.7893,45.7977,27557.0
2016-03-24 13:15:00,54.99,55.02,54.99,55.02,12764.0,45.7977,45.8226,45.7977,45.8226,12764.0
2016-03-24 13:20:00,55.02,55.04,55.01,55.04,10976.0,45.8226,45.8393,45.8143,45.8393,10976.0
2016-03-24 13:25:00,55.04,55.05,55.02,55.03,2500.0,45.8393,45.8476,45.8226,45.831,2500.0
2016-03-24 13:30:00,55.03,55.03,55.01,55.01,1500.0,45.831,45.831,45.8143,45.8143,1500.0
2016-03-24 13:35:00,55.02,55.02,55.0,55.01,4658.0,45.8226,45.8226,45.806,45.8143,4658.0
2016-03-24 13:40:00,55.02,55.03,55.02,55.03,3999.0,45.8226,45.831,45.8226,45.831,3999.0
2016-03-24 13:45:00,55.02,55.05,55.01,55.03,9752.0,45.8226,45.8476,45.8143,45.831,9752.0
2016-03-24 13:50:00,55.04,55.08,55.03,55.06,2680.0,45.8393,45.8726,45.831,45.856,2680.0
2016-03-24 13:55:00,55.06,55.06,55.05,55.06,4700.0,45.856,45.856,45.8476,45.856,4700.0
2016-03-24 14:00:00,55.06,55.07,55.02,55.03,4805.0,45.856,45.8643,45.8226,45.831,4805.0
2016-03-24 14:05:00,55.03,55.03,55.0,55.01,2700.0,45.831,45.831,45.806,45.8143,2700.0
2016-03-24 14:10:00,55.0,55.03,55.0,55.01,19715.0,45.806,45.831,45.806,45.8143,19715.0
2016-03-24 14:15:00,55.01,55.04,55.01,55.02,6643.0,45.8143,45.8393,45.8143,45.8226,6643.0
2016-03-24 14:20:00,55.02,55.07,55.02,55.04,5614.0,45.8226,45.8643,45.8226,45.8393,5614.0
2016-03-24 14:25:00,55.04,55.08,55.03,55.06,10916.0,45.8393,45.8726,45.831,45.856,10916.0
2016-03-24 14:30:00,55.06,55.08,55.05,55.06,5796.0,45.856,45.8726,45.8476,45.856,5796.0
2016-03-24 14:35:00,55.06,55.12,55.05,55.11,16323.0,45.856,45.9059,45.8476,45.8976,16323.0
2016-03-24 14:40:00,55.1,55.12,55.1,55.11,24140.0,45.8893,45.9059,45.8893,45.8976,24140.0
2016-03-24 14:45:00,55.11,55.12,55.1,55.12,4705.0,45.8976,45.9059,45.8893,45.9059,4705.0
2016-03-24 14:50:00,55.12,55.14,55.11,55.12,2738.0,45.9059,45.9226,45.8976,45.9059,2738.0
2016-03-24 14:55:00,55.11,55.11,55.1,55.11,2400.0,45.8976,45.8976,45.8893,45.8976,2400.0
2016-03-24 15:00:00,55.11,55.12,55.08,55.09,15963.0,45.8976,45.9059,45.8726,45.8809,15963.0
2016-03-24 15:05:00,55.1,55.11,55.09,55.09,9613.0,45.8893,45.8976,45.8809,45.8809,9613.0
2016-03-24 15:10:00,55.1,55.15,55.09,55.15,6052.0,45.8893,45.9309,45.8809,45.9309,6052.0
2016-03-24 15:15:00,55.15,55.16,55.14,55.15,2300.0,45.9309,45.9392,45.9226,45.9309,2300.0
2016-03-24 15:20:00,55.15,55.15,55.13,55.14,6877.0,45.9309,45.9309,45.9143,45.9226,6877.0
2016-03-24 15:25:00,55.14,55.18,55.14,55.16,12152.0,45.9226,45.9559,45.9226,45.9392,12152.0
2016-03-24 15:30:00,55.16,55.17,55.13,55.16,29065.0,45.9392,45.9476,45.9143,45.9392,29065.0
2016-03-24 15:35:00,55.16,55.17,55.14,55.16,13393.0,45.9392,45.9476,45.9226,45.9392,13393.0
2016-03-24 15:40:00,55.15,55.18,55.15,55.17,15215.0,45.9309,45.9559,45.9309,45.9476,15215.0
2016-03-24 15:45:00,55.18,55.19,55.15,55.17,31264.0,45.9559,45.9642,45.9309,45.9476,31264.0
2016-03-24 15:50:00,55.18,55.2,55.17,55.2,40969.0,45.9559,45.9726,45.9476,45.9726,40969.0
2016-03-24 15:55:00,55.19,55.22,55.17,55.22,125750.0,45.9642,45.9892,45.9476,45.9892,125750.0
2016-03-28 09:30:00,55.44,55.44,55.3,55.3,46211.0,46.1724,46.1724,46.0558,46.0558,46211.0
2016-03-28 09:35:00,55.3,55.41,55.28,55.3,107207.0,46.0558,46.1474,46.0392,46.0558,107207.0
2016-03-28 09:40:00,55.3,55.33,55.3,55.33,12466.0,46.0558,46.0808,46.0558,46.0808,12466.0
2016-03-28 09:45:00,55.33,55.35,55.29,55.29,22371.0,46.0808,46.0975,46.0475,46.0475,22371.0
2016-03-28 09:50:00,55.29,55.34,55.29,55.33,9920.0,46.0475,46.0891,46.0475,46.0808,9920.0
2016-03-28 09:55:00,55.33,55.33,55.31,55.32,6281.0,46.0808,46.0808,46.0642,46.0725,6281.0
2016-03-28 10:00:00,55.34,55.36,55.28,55.31,9035.0,46.0891,46.1058,46.0392,46.0642,9035.0
2016-03-28 10:05:00,55.3,55.33,55.27,55.33,9900.0,46.0558,46.0808,46.0308,46.0808,9900.0
2016-03-28 10:10:00,55.33,55.36,55.32,55.36,4530.0,46.0808,46.1058,46.0725,46.1058,4530.0
2016-03-28 10:15:00,55.36,55.36,55.32,55.36,34736.0,46.1058,46.1058,46.0725,46.1058,34736.0
2016-03-28 10:20:00,55.35,55.38,55.34,55.38,14323.0,46.0975,46.1225,46.0891,46.1225,14323.0
2016-03-28 10:25:00,55.38,55.39,55.36,55.36,31427.0,46.1225,46.1308,46.1058,46.1058,31427.0
2016-03-28 10:30:00,55.36,55.36,55.32,55.34,19661.0,46.1058,46.1058,46.0725,46.0891,19661.0
2016-03-28 10:35:00,55.33,55.34,55.26,55.27,9551.0,46.0808,46.0891,46.0225,46.0308,9551.0
2016-03-28 10:40:00,55.26,55.27,55.24,55.26,4441.0,46.0225,46.0308,46.0059,46.0225,4441.0
2016-03-28 10:45:00,55.26,55.26,55.21,55.26,6887.0,46.0225,46.0225,45.9809,46.0225,6887.0
2016-03-28 10:50:00,55.27,55.29,55.26,55.26,10000.0,46.0308,46.0475,46.0225,46.0225,10000.0
2016-03-28 10:55:00,55.26,55.29,55.26,55.29,6009.0,46.0225,46.0475,46.0225,46.0475,6009.0
2016-03-28 11:00:00,55.3,55.34,55.29,55.29,5826.0,46.0558,46.0891,46.0475,46.0475,5826.0
2016-03-28 11:05:00,55.3,55.31,55.29,55.29,5464.0,46.0558,46.0642,46.0475,46.0475,5464.0
2016-03-28 11:10:00,55.28,55.3,55.27,55.29,4700.0,46.0392,46.0558,46.0308,46.0475,4700.0
2016-03-28 11:15:00,55.29,55.29,55.24,55.25,10078.0,46.0475,46.0475,46.0059,46.0142,10078.0
2016-03-28 11:20:00,55.24,55.3,55.24,55.3,9400.0,46.0059,46.0558,46.0059,46.0558,9400.0
2016-03-28 11:25:00,55.3,55.31,55.29,55.3,10871.0,46.0558,46.0642,46.0475,46.0558,10871.0
2016-03-28 11:30:00,55.32,55.32,55.32,55.32,1700.0,46.0725,46.0725,46.0725,46.0725,1700.0
2016-03-28 11:35:00,55.31,55.33,55.31,55.32,2907.0,46.0642,46.0808,46.0642,46.0725,2907.0
2016-03-28 11:40:00,55.31,55.33,55.3,55.32,2500.0,46.0642,46.0808,46.0558,46.0725,2500.0
2016-03-28 11:45:00,55.32,55.36,55.32,55.35,4100.0,46.0725,46.1058,46.0725,46.0975,4100.0
2016-03-28 11:50:00,55.34,55.35,55.31,55.31,4228.0,46.0891,46.0975,46.0642,46.0642,4228.0
2016-03-28 11:55:00,55.32,55.36,55.31,55.35,4459.0,46.0725,46.1058,46.0642,46.0975,4459.0
2016-03-28 12:00:00,55.34,55.35,55.32,55.33,10418.0,46.0891,46.0975,46.0725,46.0808,10418.0
2016-03-28 12:05:00,55.33,55.34,55.3,55.31,6825.0,46.0808,46.0891,46.0558,46.0642,6825.0
2016-03-28 12:10:00,55.31,55.31,55.29,55.3,11724.0,46.0642,46.0642,46.0475,46.0558,11724.0
2016-03-28 12:15:00,55.3,55.34,55.3,55.33,6610.0,46.0558,46.0891,46.0558,46.0808,6610.0
2016-03-28 12:20:00,55.34,55.36,55.33,55.35,11908.0,46.0891,46.1058,46.0808,46.0975,11908.0
2016-03-28 12:25:00,55.34,55.34,55.33,55.34,1980.0,46.0891,46.0891,46.0808,46.0891,1980.0
2016-03-28 12:30:00,55.34,55.35,55.33,55.33,3180.0,46.0891,46.0975,46.0808,46.0808,3180.0
2016-03-28 12:35:00,55.33,55.41,55.33,55.4,7856.0,46.0808,46.1474,46.0808,46.1391,7856.0
2016-03-28 12:40:00,55.41,55.42,55.4,55.41,3300.0,46.1474,46.1558,46.1391,46.1474,3300.0
2016-03-28 12:45:00,55.41,55.42,55.4,55.42,2400.0,46.1474,46.1558,46.1391,46.1558,2400.0
2016-03-28 12:50:00,55.42,55.42,55.39,55.41,5526.0,46.1558,46.1558,46.1308,46.1474,5526.0
2016-03-28 12:55:00,55.42,55.43,55.42,55.42,2100.0,46.1558,46.1641,46.1558,46.1558,2100.0
2016-03-28 13:00:00,55.42,55.43,55.4,55.41,3000.0,46.1558,46.1641,46.1391,46.1474,3000.0
2016-03-28 13:05:00,55.41,55.42,55.4,55.42,2300.0,46.1474,46.1558,46.1391,46.1558,2300.0
2016-03-28 13:10:00,55.42,55.42,55.4,55.4,3947.0,46.1558,46.1558,46.1391,46.1391,3947.0
2016-03-28 13:15:00,55.4,55.4,55.37,55.39,2900.0,46.1391,46.1391,46.1141,46.1308,2900.0
2016-03-28 13:20:00,55.39,55.4,55.38,55.39,1000.0,46.1308,46.1391,46.1225,46.1308,1000.0
2016-03-28 13:25:00,55.39,55.39,55.37,55.37,1200.0,46.1308,46.1308,46.1141,46.1141,1200.0
2016-03-28 13:30:00,55.38,55.41,55.38,55.38,7543.0,46.1225,46.1474,46.1225,46.1225,7543.0
2016-03-28 13:35:00,55.38,55.39,55.37,55.39,1300.0,46.1225,46.1308,46.1141,46.1308,1300.0
2016-03-28 13:40:00,55.39,55.4,55.38,55.4,5040.0,46.1308,46.1391,46.1225,46.1391,5040.0
2016-03-28 13:45:00,55.4,55.41,55.38,55.41,1700.0,46.1391,46.1474,46.1225,46.1474,1700.0
2016-03-28 13:50:00,55.4,55.41,55.4,55.41,1500.0,46.1391,46.1474,46.1391,46.1474,1500.0
2016-03-28 13:55:00,55.41,55.42,55.4,55.41,3600.0,46.1474,46.1558,46.1391,46.1474,3600.0
2016-03-28 14:00:00,55.4,55.47,55.4,55.46,15500.0,46.1391,46.1974,46.1391,46.1891,15500.0
2016-03-28 14:05:00,55.46,55.48,55.44,55.45,19042.0,46.1891,46.2057,46.1724,46.1808,19042.0
2016-03-28 14:10:00,55.45,55.46,55.44,55.46,19196.0,46.1808,46.1891,46.1724,46.1891,19196.0
2016-03-28 14:15:00,55.46,55.46,55.44,55.44,8300.0,46.1891,46.1891,46.1724,46.1724,8300.0
2016-03-28 14:20:00,55.44,55.44,55.42,55.43,19855.0,46.1724,46.1724,46.1558,46.1641,19855.0
2016-03-28 14:25:00,55.43,55.43,55.39,55.41,10346.0,46.1641,46.1641,46.1308,46.1474,10346.0
2016-03-28 14:30:00,55.41,55.41,55.37,55.38,4097.0,46.1474,46.1474,46.1141,46.1225,4097.0
2016-03-28 14:35:00,55.38,55.4,55.38,55.4,3606.0,46.1225,46.1391,46.1225,46.1391,3606.0
2016-03-28 14:40:00,55.39,55.4,55.35,55.36,8408.0,46.1308,46.1391,46.0975,46.1058,8408.0
2016-03-28 14:45:00,55.35,55.36,55.34,55.35,22209.0,46.0975,46.1058,46.0891,46.0975,22209.0
2016-03-28 14:50:00,55.36,55.36,55.32,55.34,5814.0,46.1058,46.1058,46.0725,46.0891,5814.0
2016-03-28 14:55:00,55.34,55.34,55.31,55.34,8653.0,46.0891,46.0891,46.0642,46.0891,8653.0
2016-03-28 15:00:00,55.33,55.39,55.33,55.37,8200.0,46.0808,46.1308,46.0808,46.1141,8200.0
2016-03-28 15:05:00,55.38,55.41,55.38,55.41,2610.0,46.1225,46.1474,46.1225,46.1474,2610.0
2016-03-28 15:10:00,55.41,55.44,55.41,55.43,6400.0,46.1474,46.1724,46.1474,46.1641,6400.0
2016-03-28 15:15:00,55.43,55.43,55.41,55.41,26707.0,46.1641,46.1641,46.1474,46.1474,26707.0
2016-03-28 15:20:00,55.41,55.45,55.41,55.42,12344.0,46.1474,46.1808,46.1474,46.1558,12344.0
2016-03-28 15:25:00,55.41,55.41,55.37,55.39,4300.0,46.1474,46.1474,46.1141,46.1308,4300.0
2016-03-28 15:30:00,55.39,55.41,55.37,55.4,11855.0,46.1308,46.1474,46.1141,46.1391,11855.0
2016-03-28 15:35:00,55.4,55.41,55.37,55.39,15012.0,46.1391,46.1474,46.1141,46.1308,15012.0
2016-03-28 15:40:00,55.4,55.42,55.39,55.41,15825.0,46.1391,46.1558,46.1308,46.1474,15825.0
2016-03-28 15:45:00,55.41,55.41,55.36,55.39,39493.0,46.1474,46.1474,46.1058,46.1308,39493.0
2016-03-28 15:50:00,55.39,55.39,55.35,55.36,68197.0,46.1308,46.1308,46.0975,46.1058,68197.0
2016-03-28 15:55:00,55.36,55.37,55.33,55.36,81435.0,46.1058,46.1141,46.0808,46.1058,81435.0
2016-03-29 09:30:00,55.16,55.21,55.15,55.18,34340.0,45.9392,45.9809,45.9309,45.9559,34340.0
2016-03-29 09:35:00,55.19,55.19,55.1,55.11,12726.0,45.9642,45.9642,45.8893,45.8976,12726.0
2016-03-29 09:40:00,55.12,55.13,55.09,55.13,8428.0,45.9059,45.9143,45.8809,45.9143,8428.0
2016-03-29 09:45:00,55.14,55.14,55.1,55.12,6944.0,45.9226,45.9226,45.8893,45.9059,6944.0
2016-03-29 09:50:00,55.12,55.13,55.07,55.13,11205.0,45.9059,45.9143,45.8643,45.9143,11205.0
2016-03-29 09:55:00,55.13,55.19,55.13,55.17,17915.0,45.9143,45.9642,45.9143,45.9476,17915.0
2016-03-29 10:00:00,55.19,55.24,55.19,55.23,153853.0,45.9642,46.0059,45.9642,45.9975,153853.0
2016-03-29 10:05:00,55.23,55.25,55.21,55.25,17735.0,45.9975,46.0142,45.9809,46.0142,17735.0
2016-03-29 10:10:00,55.25,55.26,55.21,55.21,44980.0,46.0142,46.0225,45.9809,45.9809,44980.0
2016-03-29 10:15:00,55.21,55.25,55.2,55.22,47782.0,45.9809,46.0142,45.9726,45.9892,47782.0
2016-03-29 10:20:00,55.21,55.26,55.2,55.25,10201.0,45.9809,46.0225,45.9726,46.0142,10201.0
2016-03-29 10:25:00,55.25,55.26,55.23,55.23,6349.0,46.0142,46.0225,45.9975,45.9975,6349.0
2016-03-29 10:30:00,55.24,55.28,55.22,55.23,12600.0,46.0059,46.0392,45.9892,45.9975,12600.0
2016-03-29 10:35:00,55.23,55.26,55.22,55.26,9500.0,45.9975,46.0225,45.9892,46.0225,9500.0
2016-03-29 10:40:00,55.26,55.26,55.22,55.23,17457.0,46.0225,46.0225,45.9892,45.9975,17457.0
2016-03-29 10:45:00,55.22,55.27,55.21,55.26,13023.0,45.9892,46.0308,45.9809,46.0225,13023.0
2016-03-29 10:50:00,55.27,55.27,55.24,55.25,7000.0,46.0308,46.0308,46.0059,46.0142,7000.0
2016-03-29 10:55:00,55.25,55.25,55.22,55.23,22123.0,46.0142,46.0142,45.9892,45.9975,22123.0
2016-03-29 11:00:00,55.23,55.27,55.22,55.24,24015.0,45.9975,46.0308,45.9892,46.0059,24015.0
2016-03-29 11:05:00,55.23,55.23,55.22,55.23,8058.0,45.9975,45.9975,45.9892,45.9975,8058.0
2016-03-29 11:10:00,55.23,55.25,55.21,55.24,9400.0,45.9975,46.0142,45.9809,46.0059,9400.0
2016-03-29 11:15:00,55.23,55.25,55.21,55.24,18574.0,45.9975,46.0142,45.9809,46.0059,18574.0
2016-03-29 11:20:00,55.25,55.26,55.23,55.24,9590.0,46.0142,46.0225,45.9975,46.0059,9590.0
2016-03-29 11:25:00,55.24,55.27,55.24,55.26,17691.0,46.0059,46.0308,46.0059,46.0225,17691.0
2016-03-29 11:30:00,55.25,55.28,55.24,55.28,187235.0,46.0142,46.0392,46.0059,46.0392,187235.0
2016-03-29 11:35:00,55.28,55.28,55.24,55.27,9719.0,46.0392,46.0392,46.0059,46.0308,9719.0
2016-03-29 11:40:00,55.27,55.3,55.26,55.3,13173.0,46.0308,46.0558,46.0225,46.0558,13173.0
2016-03-29 11:45:00,55.3,55.32,55.29,55.32,24259.0,46.0558,46.0725,46.0475,46.0725,24259.0
2016-03-29 11:50:00,55.32,55.33,55.31,55.31,8100.0,46.0725,46.0808,46.0642,46.0642,8100.0
2016-03-29 11:55:00,55.31,55.32,55.29,55.3,11030.0,46.0642,46.0725,46.0475,46.0558,11030.0
2016-03-29 12:00:00,55.3,55.3,55.28,55.29,22383.0,46.0558,46.0558,46.0392,46.0475,22383.0
2016-03-29 12:05:00,55.29,55.3,55.29,55.29,12367.0,46.0475,46.0558,46.0475,46.0475,12367.0
2016-03-29 12:10:00,55.29,55.31,55.28,55.3,15629.0,46.0475,46.0642,46.0392,46.0558,15629.0
2016-03-29 12:15:00,55.3,55.32,55.29,55.3,7000.0,46.0558,46.0725,46.0475,46.0558,7000.0
2016-03-29 12:20:00,55.31,55.57,55.31,55.53,68020.0,46.0642,46.2807,46.0642,46.2474,68020.0
2016-03-29 12:25:00,55.53,55.62,55.51,55.61,28693.0,46.2474,46.3223,46.2307,46.314,28693.0
2016-03-29 12:30:00,55.63,55.66,55.59,55.62,19690.0,46.3307,46.3557,46.2974,46.3223,19690.0
2016-03-29 12:35:00,55.63,55.64,55.6,55.6,18097.0,46.3307,46.339,46.3057,46.3057,18097.0
2016-03-29 12:40:00,55.6,55.7,55.6,55.7,12100.0,46.3057,46.389,46.3057,46.389,12100.0
2016-03-29 12:45:00,55.7,55.72,55.67,55.68,13396.0,46.389,46.4056,46.364,46.3723,13396.0
2016-03-29 12:50:00,55.69,55.71,55.68,55.69,9583.0,46.3806,46.3973,46.3723,46.3806,9583.0
2016-03-29 12:55:00,55.69,55.69,55.62,55.63,10399.0,46.3806,46.3806,46.3223,46.3307,10399.0
2016-03-29 13:00:00,55.64,55.66,55.61,55.61,11895.0,46.339,46.3557,46.314,46.314,11895.0
2016-03-29 13:05:00,55.61,55.61,55.58,55.61,15237.0,46.314,46.314,46.289,46.314,15237.0
2016-03-29 13:10:00,55.61,55.62,55.59,55.61,8591.0,46.314,46.3223,46.2974,46.314,8591.0
2016-03-29 13:15:00,55.62,55.66,55.61,55.65,8750.0,46.3223,46.3557,46.314,46.3473,8750.0
2016-03-29 13:20:00,55.64,55.66,55.61,55.61,16187.0,46.339,46.3557,46.314,46.314,16187.0
2016-03-29 13:25:00,55.62,55.63,55.61,55.63,8752.0,46.3223,46.3307,46.314,46.3307,8752.0
2016-03-29 13:30:00,55.62,55.64,55.61,55.62,10531.0,46.3223,46.339,46.314,46.3223,10531.0
2016-03-29 13:35:00,55.62,55.62,55.6,55.62,22816.0,46.3223,46.3223,46.3057,46.3223,22816.0
2016-03-29 13:40:00,55.63,55.65,55.63,55.65,5212.0,46.3307,46.3473,46.3307,46.3473,5212.0
2016-03-29 13:45:00,55.65,55.68,55.64,55.67,12144.0,46.3473,46.3723,46.339,46.364,12144.0
2016-03-29 13:50:00,55.68,55.69,55.67,55.68,7900.0,46.3723,46.3806,46.364,46.3723,7900.0
2016-03-29 13:55:00,55.68,55.7,55.67,55.69,10504.0,46.3723,46.389,46.364,46.3806,10504.0
2016-03-29 14:00:00,55.7,55.76,55.68,55.76,14207.0,46.389,46.4389,46.3723,46.4389,14207.0
2016-03-29 14:05:00,55.76,55.76,55.73,55.76,13971.0,46.4389,46.4389,46.414,46.4389,13971.0
2016-03-29 14:10:00,55.76,55.78,55.75,55.77,11279.0,46.4389,46.4556,46.4306,46.4473,11279.0
2016-03-29 14:15:00,55.77,55.83,55.77,55.81,31815.0,46.4473,46.4972,46.4473,46.4806,31815.0
2016-03-29 14:20:00,55.82,55.83,55.8,55.81,17985.0,46.4889,46.4972,46.4723,46.4806,17985.0
2016-03-29 14:25:00,55.82,55.87,55.82,55.86,12325.0,46.4889,46.5306,46.4889,46.5222,12325.0
2016-03-29 14:30:00,55.86,55.86,55.85,55.85,7350.0,46.5222,46.5222,46.5139,46.5139,7350.0
2016-03-29 14:35:00,55.86,55.9,55.85,55.89,27663.0,46.5222,46.5555,46.5139,46.5472,27663.0
2016-03-29 14:40:00,55.89,55.89,55.86,55.89,15505.0,46.5472,46.5472,46.5222,46.5472,15505.0
2016-03-29 14:45:00,55.89,55.9,55.88,55.9,8951.0,46.5472,46.5555,46.5389,46.5555,8951.0
2016-03-29 14:50:00,55.89,55.9,55.87,55.87,40212.0,46.5472,46.5555,46.5306,46.5306,40212.0
2016-03-29 14:55:00,55.86,55.88,55.84,55.87,30806.0,46.5222,46.5389,46.5056,46.5306,30806.0
2016-03-29 15:00:00,55.87,55.9,55.85,55.89,23567.0,46.5306,46.5555,46.5139,46.5472,23567.0
2016-03-29 15:05:00,55.9,55.91,55.89,55.91,23894.0,46.5555,46.5639,46.5472,46.5639,23894.0
2016-03-29 15:10:00,55.91,55.93,55.91,55.93,9300.0,46.5639,46.5805,46.5639,46.5805,9300.0
2016-03-29 15:15:00,55.93,55.93,55.9,55.92,23419.0,46.5805,46.5805,46.5555,46.5722,23419.0
2016-03-29 15:20:00,55.92,55.95,55.92,55.95,15792.0,46.5722,46.5972,46.5722,46.5972,15792.0
2016-03-29 15:25:00,55.95,55.95,55.93,55.94,30587.0,46.5972,46.5972,46.5805,46.5888,30587.0
2016-03-29 15:30:00,55.94,55.95,55.91,55.91,22745.0,46.5888,46.5972,46.5639,46.5639,22745.0
2016-03-29 15:35:00,55.91,55.92,55.9,55.91,82225.0,46.5639,46.5722,46.5555,46.5639,82225.0
2016-03-29 15:40:00,55.91,55.93,55.9,55.91,52421.0,46.5639,46.5805,46.5555,46.5639,52421.0
2016-03-29 15:45:00,55.9,55.91,55.88,55.9,20031.0,46.5555,46.5639,46.5389,46.5555,20031.0
2016-03-29 15:50:00,55.9,55.93,55.89,55.91,158477.0,46.5555,46.5805,46.5472,46.5639,158477.0
2016-03-29 15:55:00,55.91,56.0,55.9,55.97,856793.0,46.5639,46.6388,46.5555,46.6138,856793.0
2016-03-30 09:30:00,56.24,56.4,56.24,56.35,25907.0,46.8387,46.972,46.8387,46.9303,25907.0
2016-03-30 09:35:00,56.34,56.42,56.34,56.42,26454.0,46.922,46.9886,46.922,46.9886,26454.0
2016-03-30 09:40:00,56.42,56.45,56.41,56.45,15316.0,46.9886,47.0136,46.9803,47.0136,15316.0
2016-03-30 09:45:00,56.46,56.5,56.45,56.5,27598.0,47.0219,47.0552,47.0136,47.0552,27598.0
2016-03-30 09:50:00,56.51,56.52,56.48,56.48,14405.0,47.0636,47.0719,47.0386,47.0386,14405.0
2016-03-30 09:55:00,56.48,56.49,56.46,56.47,18000.0,47.0386,47.0469,47.0219,47.0303,18000.0
2016-03-30 10:00:00,56.48,56.49,56.43,56.44,10998.0,47.0386,47.0469,46.9969,47.0053,10998.0
2016-03-30 10:05:00,56.44,56.49,56.44,56.47,48788.0,47.0053,47.0469,47.0053,47.0303,48788.0
2016-03-30 10:10:00,56.47,56.48,56.44,56.46,7200.0,47.0303,47.0386,47.0053,47.0219,7200.0
2016-03-30 10:15:00,56.47,56.5,56.47,56.49,7400.0,47.0303,47.0552,47.0303,47.0469,7400.0
2016-03-30 10:20:00,56.49,56.49,56.46,56.47,8805.0,47.0469,47.0469,47.0219,47.0303,8805.0
2016-03-30 10:25:00,56.47,56.49,56.45,56.47,9000.0,47.0303,47.0469,47.0136,47.0303,9000.0
2016-03-30 10:30:00,56.47,56.55,56.47,56.55,18248.0,47.0303,47.0969,47.0303,47.0969,18248.0
2016-03-30 10:35:00,56.55,56.57,56.54,56.55,10956.0,47.0969,47.1135,47.0886,47.0969,10956.0
2016-03-30 10:40:00,56.55,56.57,56.54,56.55,17751.0,47.0969,47.1135,47.0886,47.0969,17751.0
2016-03-30 10:45:00,56.55,56.56,56.49,56.52,11916.0,47.0969,47.1052,47.0469,47.0719,11916.0
2016-03-30 10:50:00,56.52,56.55,56.49,56.54,36674.0,47.0719,47.0969,47.0469,47.0886,36674.0
2016-03-30 10:55:00,56.53,56.54,56.51,56.53,18301.0,47.0802,47.0886,47.0636,47.0802,18301.0
2016-03-30 11:00:00,56.53,56.57,56.5,56.57,22805.0,47.0802,47.1135,47.0552,47.1135,22805.0
2016-03-30 11:05:00,56.57,56.57,56.51,56.51,19800.0,47.1135,47.1135,47.0636,47.0636,19800.0
2016-03-30 11:10:00,56.52,56.53,56.48,56.48,11400.0,47.0719,47.0802,47.0386,47.0386,11400.0
2016-03-30 11:15:00,56.49,56.49,56.44,56.44,13368.0,47.0469,47.0469,47.0053,47.0053,13368.0
2016-03-30 11:20:00,56.44,56.44,56.41,56.42,11193.0,47.0053,47.0053,46.9803,46.9886,11193.0
2016-03-30 11:25:00,56.42,56.43,56.38,56.39,34675.0,46.9886,46.9969,46.9553,46.9636,34675.0
2016-03-30 11:30:00,56.4,56.4,56.33,56.36,24429.0,46.972,46.972,46.9137,46.9386,24429.0
2016-03-30 11:35:00,56.36,56.37,56.3,56.31,12000.0,46.9386,46.947,46.8887,46.897,12000.0
2016-03-30 11:40:00,56.31,56.33,56.29,56.33,8316.0,46.897,46.9137,46.8803,46.9137,8316.0
2016-03-30 11:45:00,56.33,56.37,56.32,56.35,14595.0,46.9137,46.947,46.9053,46.9303,14595.0
2016-03-30 11:50:00,56.35,56.37,56.35,56.36,6525.0,46.9303,46.947,46.9303,46.9386,6525.0
2016-03-30 11:55:00,56.36,56.37,56.35,56.37,7012.0,46.9386,46.947,46.9303,46.947,7012.0
2016-03-30 12:00:00,56.37,56.37,56.34,56.34,6613.0,46.947,46.947,46.922,46.922,6613.0
2016-03-30 12:05:00,56.35,56.36,56.33,56.35,5500.0,46.9303,46.9386,46.9137,46.9303,5500.0
2016-03-30 12:10:00,56.35,56.37,56.34,56.36,4800.0,46.9303,46.947,46.922,46.9386,4800.0
2016-03-30 12:15:00,56.37,56.4,56.36,56.38,8471.0,46.947,46.972,46.9386,46.9553,8471.0
2016-03-30 12:20:00,56.38,56.39,56.31,56.32,11316.0,46.9553,46.9636,46.897,46.9053,11316.0
2016-03-30 12:25:00,56.32,56.33,56.31,56.33,4600.0,46.9053,46.9137,46.897,46.9137,4600.0
2016-03-30 12:30:00,56.33,56.36,56.31,56.35,6600.0,46.9137,46.9386,46.897,46.9303,6600.0
2016-03-30 12:35:00,56.35,56.36,56.28,56.3,8800.0,46.9303,46.9386,46.872,46.8887,8800.0
2016-03-30 12:40:00,56.3,56.3,56.28,56.29,4300.0,46.8887,46.8887,46.872,46.8803,4300.0
2016-03-30 12:45:00,56.29,56.3,56.27,56.28,6555.0,46.8803,46.8887,46.8637,46.872,6555.0
2016-03-30 12:50:00,56.29,56.31,56.27,56.28,10499.0,46.8803,46.897,46.8637,46.872,10499.0
2016-03-30 12:55:00,56.28,56.3,56.27,56.3,4090.0,46.872,46.8887,46.8637,46.8887,4090.0
2016-03-30 13:00:00,56.3,56.32,56.29,56.3,7872.0,46.8887,46.9053,46.8803,46.8887,7872.0
2016-03-30 13:05:00,56.3,56.3,56.25,56.27,9400.0,46.8887,46.8887,46.847,46.8637,9400.0
2016-03-30 13:10:00,56.27,56.28,56.25,56.27,7214.0,46.8637,46.872,46.847,46.8637,7214.0
2016-03-30 13:15:00,56.27,56.27,56.24,56.25,8685.0,46.8637,46.8637,46.8387,46.847,8685.0
2016-03-30 13:20:00,56.25,56.26,56.24,56.26,7450.0,46.847,46.8554,46.8387,46.8554,7450.0
2016-03-30 13:25:00,56.26,56.27,56.24,56.25,5700.0,46.8554,46.8637,46.8387,46.847,5700.0
2016-03-30 13:30:00,56.25,56.26,56.21,56.23,8802.0,46.847,46.8554,46.8137,46.8304,8802.0
2016-03-30 13:35:00,56.23,56.26,56.23,56.26,5355.0,46.8304,46.8554,46.8304,46.8554,5355.0
2016-03-30 13:40:00,56.25,56.29,56.25,56.28,5400.0,46.847,46.8803,46.847,46.872,5400.0
2016-03-30 13:45:00,56.28,56.32,56.28,56.32,5293.0,46.872,46.9053,46.872,46.9053,5293.0
2016-03-30 13:50:00,56.33,56.35,56.32,56.33,13116.0,46.9137,46.9303,46.9053,46.9137,13116.0
2016-03-30 13:55:00,56.33,56.34,56.32,56.32,6340.0,46.9137,46.922,46.9053,46.9053,6340.0
2016-03-30 14:00:00,56.32,56.35,56.31,56.34,5200.0,46.9053,46.9303,46.897,46.922,5200.0
2016-03-30 14:05:00,56.36,56.38,56.34,56.36,6600.0,46.9386,46.9553,46.922,46.9386,6600.0
2016-03-30 14:10:00,56.35,56.36,56.33,56.33,7350.0,46.9303,46.9386,46.9137,46.9137,7350.0
2016-03-30 14:15:00,56.33,56.33,56.3,56.31,6050.0,46.9137,46.9137,46.8887,46.897,6050.0
2016-03-30 14:20:00,56.31,56.32,56.29,56.32,8500.0,46.897,46.9053,46.8803,46.9053,8500.0
2016-03-30 14:25:00,56.33,56.38,56.3,56.38,8449.0,46.9137,46.9553,46.8887,46.9553,8449.0
2016-03-30 14:30:00,56.38,56.4,56.36,56.37,6000.0,46.9553,46.972,46.9386,46.947,6000.0
2016-03-30 14:35:00,56.38,56.38,56.36,56.36,4050.0,46.9553,46.9553,46.9386,46.9386,4050.0
2016-03-30 14:40:00,56.37,56.37,56.32,56.33,18080.0,46.947,46.947,46.9053,46.9137,18080.0
2016-03-30 14:45:00,56.33,56.38,56.32,56.37,6859.0,46.9137,46.9553,46.9053,46.947,6859.0
2016-03-30 14:50:00,56.38,56.4,56.37,56.39,5200.0,46.9553,46.972,46.947,46.9636,5200.0
2016-03-30 14:55:00,56.39,56.39,56.36,56.37,6517.0,46.9636,46.9636,46.9386,46.947,6517.0
2016-03-30 15:00:00,56.37,56.4,56.37,56.39,12337.0,46.947,46.972,46.947,46.9636,12337.0
2016-03-30 15:05:00,56.39,56.43,56.38,56.41,12395.0,46.9636,46.9969,46.9553,46.9803,12395.0
2016-03-30 15:10:00,56.41,56.41,56.38,56.4,73221.0,46.9803,46.9803,46.9553,46.972,73221.0
2016-03-30 15:15:00,56.41,56.42,56.39,56.41,29979.0,46.9803,46.9886,46.9636,46.9803,29979.0
2016-03-30 15:20:00,56.41,56.44,56.41,56.43,13597.0,46.9803,47.0053,46.9803,46.9969,13597.0
2016-03-30 15:25:00,56.43,56.44,56.41,56.42,9766.0,46.9969,47.0053,46.9803,46.9886,9766.0
2016-03-30 15:30:00,56.42,56.43,56.39,56.4,15746.0,46.9886,46.9969,46.9636,46.972,15746.0
2016-03-30 15:35:00,56.41,56.42,56.38,56.4,17061.0,46.9803,46.9886,46.9553,46.972,17061.0
2016-03-30 15:40:00,56.4,56.4,56.36,56.39,26803.0,46.972,46.972,46.9386,46.9636,26803.0
2016-03-30 15:45:00,56.38,56.38,56.36,56.36,38850.0,46.9553,46.9553,46.9386,46.9386,38850.0
2016-03-30 15:50:00,56.36,56.38,56.35,56.37,46457.0,46.9386,46.9553,46.9303,46.947,46457.0
2016-03-30 15:55:00,56.37,56.37,56.3,56.32,58170.0,46.947,46.947,46.8887,46.9053,58170.0
2016-03-31 09:30:00,56.25,56.29,56.21,56.29,36429.0,46.847,46.8803,46.8137,46.8803,36429.0
2016-03-31 09:35:00,56.28,56.31,56.26,56.29,67086.0,46.872,46.897,46.8554,46.8803,67086.0
2016-03-31 09:40:00,56.29,56.3,56.25,56.28,234696.0,46.8803,46.8887,46.847,46.872,234696.0
2016-03-31 09:45:00,56.29,56.3,56.26,56.3,78825.0,46.8803,46.8887,46.8554,46.8887,78825.0
2016-03-31 09:50:00,56.3,56.32,56.26,56.26,40229.0,46.8887,46.9053,46.8554,46.8554,40229.0
2016-03-31 09:55:00,56.27,56.27,56.23,56.24,62767.0,46.8637,46.8637,46.8304,46.8387,62767.0
2016-03-31 10:00:00,56.24,56.27,56.22,56.25,38553.0,46.8387,46.8637,46.822,46.847,38553.0
2016-03-31 10:05:00,56.25,56.28,56.24,56.26,29136.0,46.847,46.872,46.8387,46.8554,29136.0
2016-03-31 10:10:00,56.26,56.3,56.25,56.3,23133.0,46.8554,46.8887,46.847,46.8887,23133.0
2016-03-31 10:15:00,56.3,56.31,56.26,56.27,18875.0,46.8887,46.897,46.8554,46.8637,18875.0
2016-03-31 10:20:00,56.28,56.35,56.27,56.3,13211.0,46.872,46.9303,46.8637,46.8887,13211.0
2016-03-31 10:25:00,56.31,56.32,56.23,56.24,14399.0,46.897,46.9053,46.8304,46.8387,14399.0
2016-03-31 10:30:00,56.24,56.25,56.21,56.22,26700.0,46.8387,46.847,46.8137,46.822,26700.0
2016-03-31 10:35:00,56.23,56.24,56.2,56.21,17898.0,46.8304,46.8387,46.8054,46.8137,17898.0
2016-03-31 10:40:00,56.2,56.26,56.2,56.25,28680.0,46.8054,46.8554,46.8054,46.847,28680.0
2016-03-31 10:45:00,56.25,56.25,56.23,56.23,33916.0,46.847,46.847,46.8304,46.8304,33916.0
2016-03-31 10:50:00,56.23,56.28,56.23,56.26,22060.0,46.8304,46.872,46.8304,46.8554,22060.0
2016-03-31 10:55:00,56.26,56.28,56.23,56.23,11003.0,46.8554,46.872,46.8304,46.8304,11003.0
2016-03-31 11:00:00,56.23,56.26,56.22,56.25,19795.0,46.8304,46.8554,46.822,46.847,19795.0
2016-03-31 11:05:00,56.26,56.28,56.25,56.26,26894.0,46.8554,46.872,46.847,46.8554,26894.0
2016-03-31 11:10:00,56.26,56.29,56.26,56.28,14300.0,46.8554,46.8803,46.8554,46.872,14300.0
2016-03-31 11:15:00,56.29,56.31,56.27,56.3,16782.0,46.8803,46.897,46.8637,46.8887,16782.0
2016-03-31 11:20:00,56.3,56.3,56.26,56.27,24921.0,46.8887,46.8887,46.8554,46.8637,24921.0
2016-03-31 11:25:00,56.27,56.27,56.23,56.26,13508.0,46.8637,46.8637,46.8304,46.8554,13508.0
2016-03-31 11:30:00,56.26,56.29,56.21,56.23,35536.0,46.8554,46.8803,46.8137,46.8304,35536.0
2016-03-31 11:35:00,56.23,56.25,56.22,56.24,12892.0,46.8304,46.847,46.822,46.8387,12892.0
2016-03-31 11:40:00,56.25,56.26,56.23,56.24,8656.0,46.847,46.8554,46.8304,46.8387,8656.0
2016-03-31 11:45:00,56.24,56.25,56.23,56.25,16545.0,46.8387,46.847,46.8304,46.847,16545.0
2016-03-31 11:50:00,56.26,56.28,56.26,56.26,11448.0,46.8554,46.872,46.8554,46.8554,11448.0
2016-03-31 11:55:00,56.27,56.29,56.27,56.29,6924.0,46.8637,46.8803,46.8637,46.8803,6924.0
2016-03-31 12:00:00,56.29,56.31,56.29,56.3,4097.0,46.8803,46.897,46.8803,46.8887,4097.0
2016-03-31 12:05:00,56.31,56.32,56.29,56.29,14521.0,46.897,46.9053,46.8803,46.8803,14521.0
2016-03-31 12:10:00,56.29,56.3,56.28,56.29,7973.0,46.8803,46.8887,46.872,46.8803,7973.0
2016-03-31 12:15:00,56.3,56.31,56.29,56.31,4616.0,46.8887,46.897,46.8803,46.897,4616.0
2016-03-31 12:20:00,56.31,56.31,56.29,56.3,15690.0,46.897,46.897,46.8803,46.8887,15690.0
2016-03-31 12:25:00,56.3,56.3,56.29,56.3,5800.0,46.8887,46.8887,46.8803,46.8887,5800.0
2016-03-31 12:30:00,56.3,56.3,56.26,56.26,15170.0,46.8887,46.8887,46.8554,46.8554,15170.0
2016-03-31 12:35:00,56.26,56.27,56.24,56.27,9904.0,46.8554,46.8637,46.8387,46.8637,9904.0
2016-03-31 12:40:00,56.27,56.28,56.26,56.27,8223.0,46.8637,46.872,46.8554,46.8637,8223.0
2016-03-31 12:45:00,56.27,56.27,56.26,56.26,15677.0,46.8637,46.8637,46.8554,46.8554,15677.0
2016-03-31 12:50:00,56.26,56.27,56.25,56.27,6308.0,46.8554,46.8637,46.847,46.8637,6308.0
2016-03-31 12:55:00,56.27,56.27,56.25,56.26,4436.0,46.8637,46.8637,46.847,46.8554,4436.0
2016-03-31 13:00:00,56.26,56.26,56.24,56.25,7629.0,46.8554,46.8554,46.8387,46.847,7629.0
2016-03-31 13:05:00,56.25,56.27,56.24,56.27,8100.0,46.847,46.8637,46.8387,46.8637,8100.0
2016-03-31 13:10:00,56.26,56.26,56.25,56.26,5395.0,46.8554,46.8554,46.847,46.8554,5395.0
2016-03-31 13:15:00,56.26,56.26,56.23,56.23,13199.0,46.8554,46.8554,46.8304,46.8304,13199.0
2016-03-31 13:20:00,56.24,56.25,56.24,56.25,29106.0,46.8387,46.847,46.8387,46.847,29106.0
2016-03-31 13:25:00,56.25,56.25,56.22,56.23,6775.0,46.847,46.847,46.822,46.8304,6775.0
2016-03-31 13:30:00,56.22,56.22,56.19,56.19,4685.0,46.822,46.822,46.7971,46.7971,4685.0
2016-03-31 13:35:00,56.2,56.21,56.19,56.19,36436.0,46.8054,46.8137,46.7971,46.7971,36436.0
2016-03-31 13:40:00,56.19,56.19,56.16,56.17,4615.0,46.7971,46.7971,46.7721,46.7804,4615.0
2016-03-31 13:45:00,56.16,56.17,56.14,56.16,15231.0,46.7721,46.7804,46.7554,46.7721,15231.0
2016-03-31 13:50:00,56.17,56.18,56.17,56.17,42448.0,46.7804,46.7887,46.7804,46.7804,42448.0
2016-03-31 13:55:00,56.16,56.16,56.12,56.15,8917.0,46.7721,46.7721,46.7388,46.7637,8917.0
2016-03-31 14:00:00,56.14,56.14,56.11,56.12,21947.0,46.7554,46.7554,46.7304,46.7388,21947.0
2016-03-31 14:05:00,56.12,56.12,56.1,56.12,8696.0,46.7388,46.7388,46.7221,46.7388,8696.0
2016-03-31 14:10:00,56.12,56.14,56.11,56.12,23246.0,46.7388,46.7554,46.7304,46.7388,23246.0
2016-03-31 14:15:00,56.11,56.14,56.1,56.14,31649.0,46.7304,46.7554,46.7221,46.7554,31649.0
2016-03-31 14:20:00,56.14,56.16,56.13,56.15,468268.0,46.7554,46.7721,46.7471,46.7637,468268.0
2016-03-31 14:25:00,56.14,56.15,56.09,56.09,194280.0,46.7554,46.7637,46.7138,46.7138,194280.0
2016-03-31 14:30:00,56.09,56.12,56.08,56.1,24249.0,46.7138,46.7388,46.7054,46.7221,24249.0
2016-03-31 14:35:00,56.1,56.11,56.08,56.08,74357.0,46.7221,46.7304,46.7054,46.7054,74357.0
2016-03-31 14:40:00,56.08,56.08,56.04,56.05,35305.0,46.7054,46.7054,46.6721,46.6805,35305.0
2016-03-31 14:45:00,56.05,56.08,56.05,56.07,122178.0,46.6805,46.7054,46.6805,46.6971,122178.0
2016-03-31 14:50:00,56.08,56.12,56.06,56.12,31993.0,46.7054,46.7388,46.6888,46.7388,31993.0
2016-03-31 14:55:00,56.11,56.11,56.07,56.09,47220.0,46.7304,46.7304,46.6971,46.7138,47220.0
2016-03-31 15:00:00,56.08,56.11,56.07,56.11,52500.0,46.7054,46.7304,46.6971,46.7304,52500.0
2016-03-31 15:05:00,56.12,56.12,56.1,56.11,14348.0,46.7388,46.7388,46.7221,46.7304,14348.0
2016-03-31 15:10:00,56.11,56.11,56.08,56.1,47500.0,46.7304,46.7304,46.7054,46.7221,47500.0
2016-03-31 15:15:00,56.1,56.12,56.09,56.11,91148.0,46.7221,46.7388,46.7138,46.7304,91148.0
2016-03-31 15:20:00,56.11,56.15,56.1,56.15,29116.0,46.7304,46.7637,46.7221,46.7637,29116.0
2016-03-31 15:25:00,56.14,56.15,56.13,56.14,25731.0,46.7554,46.7637,46.7471,46.7554,25731.0
2016-03-31 15:30:00,56.14,56.16,56.13,56.16,67248.0,46.7554,46.7721,46.7471,46.7721,67248.0
2016-03-31 15:35:00,56.16,56.18,56.15,56.16,39371.0,46.7721,46.7887,46.7637,46.7721,39371.0
2016-03-31 15:40:00,56.16,56.16,56.11,56.14,58698.0,46.7721,46.7721,46.7304,46.7554,58698.0
2016-03-31 15:45:00,56.14,56.19,56.13,56.16,47311.0,46.7554,46.7971,46.7471,46.7721,47311.0
2016-03-31 15:50:00,56.16,56.17,56.15,56.16,42119.0,46.7721,46.7804,46.7637,46.7721,42119.0
2016-03-31 15:55:00,56.15,56.15,56.04,56.07,257339.0,46.7637,46.7637,46.6721,46.6971,257339.0
2016-04-01 09:30:00,55.36,55.37,55.27,55.33,1416442.0,46.1058,46.1141,46.0308,46.0808,1416442.0
2016-04-01 09:35:00,55.31,55.33,55.28,55.3,83774.0,46.0642,46.0808,46.0392,46.0558,83774.0
2016-04-01 09:40:00,55.3,55.32,55.26,55.31,59472.0,46.0558,46.0725,46.0225,46.0642,59472.0
2016-04-01 09:45:00,55.31,55.41,55.3,55.4,24185.0,46.0642,46.1474,46.0558,46.1391,24185.0
2016-04-01 09:50:00,55.41,55.41,55.35,55.36,43887.0,46.1474,46.1474,46.0975,46.1058,43887.0
2016-04-01 09:55:00,55.36,55.42,55.34,55.42,24676.0,46.1058,46.1558,46.0891,46.1558,24676.0
2016-04-01 10:00:00,55.42,55.44,55.38,55.41,24910.0,46.1558,46.1724,46.1225,46.1474,24910.0
2016-04-01 10:05:00,55.42,55.51,55.41,55.5,32804.0,46.1558,46.2307,46.1474,46.2224,32804.0
2016-04-01 10:10:00,55.5,55.58,55.49,55.57,35399.0,46.2224,46.289,46.2141,46.2807,35399.0
2016-04-01 10:15:00,55.58,55.6,55.56,55.57,14999.0,46.289,46.3057,46.2724,46.2807,14999.0
2016-04-01 10:20:00,55.57,55.62,55.54,55.61,134869.0,46.2807,46.3223,46.2557,46.314,134869.0
2016-04-01 10:25:00,55.62,55.62,55.55,55.56,55465.0,46.3223,46.3223,46.264,46.2724,55465.0
2016-04-01 10:30:00,55.56,55.58,55.46,55.58,36225.0,46.2724,46.289,46.1891,46.289,36225.0
2016-04-01 10:35:00,55.58,55.68,55.58,55.68,38749.0,46.289,46.3723,46.289,46.3723,38749.0
2016-04-01 10:40:00,55.68,55.72,55.68,55.68,17205.0,46.3723,46.4056,46.3723,46.3723,17205.0
2016-04-01 10:45:00,55.69,55.69,55.67,55.67,19410.0,46.3806,46.3806,46.364,46.364,19410.0
2016-04-01 10:50:00,55.66,55.68,55.63,55.63,41306.0,46.3557,46.3723,46.3307,46.3307,41306.0
2016-04-01 10:55:00,55.62,55.72,55.62,55.71,102483.0,46.3223,46.4056,46.3223,46.3973,102483.0
2016-04-01 11:00:00,55.71,55.76,55.68,55.75,17159.0,46.3973,46.4389,46.3723,46.4306,17159.0
2016-04-01 11:05:00,55.74,55.78,55.74,55.76,178136.0,46.4223,46.4556,46.4223,46.4389,178136.0
2016-04-01 11:10:00,55.75,55.78,55.74,55.76,56285.0,46.4306,46.4556,46.4223,46.4389,56285.0
2016-04-01 11:15:00,55.76,55.78,55.73,55.75,32440.0,46.4389,46.4556,46.414,46.4306,32440.0
2016-04-01 11:20:00,55.73,55.74,55.71,55.71,8613.0,46.414,46.4223,46.3973,46.3973,8613.0
2016-04-01 11:25:00,55.71,55.77,55.71,55.73,9109.0,46.3973,46.4473,46.3973,46.414,9109.0
2016-04-01 11:30:00,55.73,55.78,55.73,55.78,31150.0,46.414,46.4556,46.414,46.4556,31150.0
2016-04-01 11:35:00,55.78,55.81,55.78,55.79,10338.0,46.4556,46.4806,46.4556,46.4639,10338.0
2016-04-01 11:40:00,55.79,55.83,55.79,55.8,20614.0,46.4639,46.4972,46.4639,46.4723,20614.0
2016-04-01 11:45:00,55.8,55.8,55.78,55.78,17700.0,46.4723,46.4723,46.4556,46.4556,17700.0
2016-04-01 11:50:00,55.77,55.77,55.73,55.73,18417.0,46.4473,46.4473,46.414,46.414,18417.0
2016-04-01 11:55:00,55.74,55.76,55.72,55.76,8200.0,46.4223,46.4389,46.4056,46.4389,8200.0
2016-04-01 12:00:00,55.76,55.79,55.75,55.76,12949.0,46.4389,46.4639,46.4306,46.4389,12949.0
2016-04-01 12:05:00,55.76,55.77,55.74,55.76,11000.0,46.4389,46.4473,46.4223,46.4389,11000.0
2016-04-01 12:10:00,55.76,55.76,55.73,55.75,6964.0,46.4389,46.4389,46.414,46.4306,6964.0
2016-04-01 12:15:00,55.74,55.77,55.73,55.75,25289.0,46.4223,46.4473,46.414,46.4306,25289.0
2016-04-01 12:20:00,55.73,55.74,55.68,55.7,13801.0,46.414,46.4223,46.3723,46.389,13801.0
2016-04-01 12:25:00,55.7,55.72,55.7,55.72,8100.0,46.389,46.4056,46.389,46.4056,8100.0
2016-04-01 12:30:00,55.71,55.72,55.69,55.7,7300.0,46.3973,46.4056,46.3806,46.389,7300.0
2016-04-01 12:35:00,55.7,55.73,55.7,55.72,12995.0,46.389,46.414,46.389,46.4056,12995.0
2016-04-01 12:40:00,55.72,55.76,55.72,55.75,16138.0,46.4056,46.4389,46.4056,46.4306,16138.0
2016-04-01 12:45:00,55.74,55.78,55.73,55.77,18384.0,46.4223,46.4556,46.414,46.4473,18384.0
2016-04-01 12:50:00,55.77,55.77,55.74,55.75,18325.0,46.4473,46.4473,46.4223,46.4306,18325.0
2016-04-01 12:55:00,55.75,55.79,55.74,55.76,33985.0,46.4306,46.4639,46.4223,46.4389,33985.0
2016-04-01 13:00:00,55.76,55.78,55.74,55.78,7058.0,46.4389,46.4556,46.4223,46.4556,7058.0
2016-04-01 13:05:00,55.77,55.78,55.76,55.78,9200.0,46.4473,46.4556,46.4389,46.4556,9200.0
2016-04-01 13:10:00,55.77,55.81,55.77,55.81,13700.0,46.4473,46.4806,46.4473,46.4806,13700.0
2016-04-01 13:15:00,55.81,55.83,55.81,55.82,4805.0,46.4806,46.4972,46.4806,46.4889,4805.0
2016-04-01 13:20:00,55.82,55.87,55.82,55.86,32868.0,46.4889,46.5306,46.4889,46.5222,32868.0
2016-04-01 13:25:00,55.85,55.88,55.85,55.86,5400.0,46.5139,46.5389,46.5139,46.5222,5400.0
2016-04-01 13:30:00,55.86,55.86,55.84,55.86,2900.0,46.5222,46.5222,46.5056,46.5222,2900.0
2016-04-01 13:35:00,55.87,55.88,55.84,55.87,5300.0,46.5306,46.5389,46.5056,46.5306,5300.0
2016-04-01 13:40:00,55.87,55.89,55.85,55.88,6800.0,46.5306,46.5472,46.5139,46.5389,6800.0
2016-04-01 13:45:00,55.88,55.9,55.87,55.9,4820.0,46.5389,46.5555,46.5306,46.5555,4820.0
2016-04-01 13:50:00,55.89,55.92,55.89,55.91,10600.0,46.5472,46.5722,46.5472,46.5639,10600.0
2016-04-01 13:55:00,55.91,55.91,55.88,55.88,6181.0,46.5639,46.5639,46.5389,46.5389,6181.0
2016-04-01 14:00:00,55.89,55.92,55.88,55.91,13631.0,46.5472,46.5722,46.5389,46.5639,13631.0
2016-04-01 14:05:00,55.91,55.94,55.91,55.93,5300.0,46.5639,46.5888,46.5639,46.5805,5300.0
2016-04-01 14:10:00,55.93,55.94,55.91,55.92,8100.0,46.5805,46.5888,46.5639,46.5722,8100.0
2016-04-01 14:15:00,55.92,55.93,55.9,55.91,25044.0,46.5722,46.5805,46.5555,46.5639,25044.0
2016-04-01 14:20:00,55.9,55.91,55.88,55.9,15465.0,46.5555,46.5639,46.5389,46.5555,15465.0
2016-04-01 14:25:00,55.9,55.91,55.85,55.87,10272.0,46.5555,46.5639,46.5139,46.5306,10272.0
2016-04-01 14:30:00,55.88,55.91,55.87,55.9,7961.0,46.5389,46.5639,46.5306,46.5555,7961.0
2016-04-01 14:35:00,55.91,55.96,55.9,55.94,13736.0,46.5639,46.6055,46.5555,46.5888,13736.0
2016-04-01 14:40:00,55.94,55.95,55.93,55.94,9522.0,46.5888,46.5972,46.5805,46.5888,9522.0
2016-04-01 14:45:00,55.94,55.97,55.94,55.95,18092.0,46.5888,46.6138,46.5888,46.5972,18092.0
2016-04-01 14:50:00,55.96,55.96,55.93,55.94,10436.0,46.6055,46.6055,46.5805,46.5888,10436.0
2016-04-01 14:55:00,55.94,55.94,55.91,55.91,12333.0,46.5888,46.5888,46.5639,46.5639,12333.0
2016-04-01 15:00:00,55.92,55.96,55.91,55.95,14907.0,46.5722,46.6055,46.5639,46.5972,14907.0
2016-04-01 15:05:00,55.96,55.96,55.95,55.96,13487.0,46.6055,46.6055,46.5972,46.6055,13487.0
2016-04-01 15:10:00,55.95,55.98,55.92,55.93,26485.0,46.5972,46.6222,46.5722,46.5805,26485.0
2016-04-01 15:15:00,55.94,55.94,55.91,55.93,10793.0,46.5888,46.5888,46.5639,46.5805,10793.0
2016-04-01 15:20:00,55.93,55.93,55.89,55.89,22290.0,46.5805,46.5805,46.5472,46.5472,22290.0
2016-04-01 15:25:00,55.9,55.94,55.9,55.94,37989.0,46.5555,46.5888,46.5555,46.5888,37989.0
2016-04-01 15:30:00,55.94,55.99,55.93,55.98,35257.0,46.5888,46.6305,46.5805,46.6222,35257.0
2016-04-01 15:35:00,55.98,56.0,55.96,56.0,31513.0,46.6222,46.6388,46.6055,46.6388,31513.0
2016-04-01 15:40:00,55.99,56.01,55.98,56.01,30076.0,46.6305,46.6471,46.6222,46.6471,30076.0
2016-04-01 15:45:00,56.01,56.05,56.01,56.04,59422.0,46.6471,46.6805,46.6471,46.6721,59422.0
2016-04-01 15:50:00,56.04,56.05,55.98,55.98,28929.0,46.6721,46.6805,46.6222,46.6222,28929.0
2016-04-01 15:55:00,55.98,56.05,55.98,56.02,179565.0,46.6222,46.6805,46.6222,46.6555,179565.0
2016-04-04 09:30:00,56.05,56.13,56.01,56.01,33411.0,46.6805,46.7471,46.6471,46.6471,33411.0
2016-04-04 09:35:00,56.01,56.01,55.97,56.0,3228.0,46.6471,46.6471,46.6138,46.6388,3228.0
2016-04-04 09:40:00,56.02,56.05,56.0,56.05,22925.0,46.6555,46.6805,46.6388,46.6805,22925.0
2016-04-04 09:45:00,56.05,56.05,56.01,56.03,7929.0,46.6805,46.6805,46.6471,46.6638,7929.0
2016-04-04 09:50:00,56.03,56.05,55.98,56.05,9617.0,46.6638,46.6805,46.6222,46.6805,9617.0
2016-04-04 09:55:00,56.04,56.07,56.02,56.07,6608.0,46.6721,46.6971,46.6555,46.6971,6608.0
2016-04-04 10:00:00,56.07,56.1,56.04,56.1,19396.0,46.6971,46.7221,46.6721,46.7221,19396.0
2016-04-04 10:05:00,56.09,56.11,56.08,56.1,8402.0,46.7138,46.7304,46.7054,46.7221,8402.0
2016-04-04 10:10:00,56.09,56.1,56.02,56.02,11660.0,46.7138,46.7221,46.6555,46.6555,11660.0
2016-04-04 10:15:00,56.01,56.03,55.99,56.03,7120.0,46.6471,46.6638,46.6305,46.6638,7120.0
2016-04-04 10:20:00,56.03,56.07,56.02,56.05,3526.0,46.6638,46.6971,46.6555,46.6805,3526.0
2016-04-04 10:25:00,56.05,56.06,56.0,56.01,4792.0,46.6805,46.6888,46.6388,46.6471,4792.0
2016-04-04 10:30:00,56.01,56.04,55.99,56.03,5215.0,46.6471,46.6721,46.6305,46.6638,5215.0
2016-04-04 10:35:00,56.04,56.04,55.97,55.99,6533.0,46.6721,46.6721,46.6138,46.6305,6533.0
2016-04-04 10:40:00,55.99,56.01,55.98,56.01,9433.0,46.6305,46.6471,46.6222,46.6471,9433.0
2016-04-04 10:45:00,56.01,56.01,55.93,55.94,9500.0,46.6471,46.6471,46.5805,46.5888,9500.0
2016-04-04 10:50:00,55.92,55.92,55.88,55.89,21820.0,46.5722,46.5722,46.5389,46.5472,21820.0
2016-04-04 10:55:00,55.87,55.88,55.86,55.87,5571.0,46.5306,46.5389,46.5222,46.5306,5571.0
2016-04-04 11:00:00,55.86,55.9,55.86,55.89,5800.0,46.5222,46.5555,46.5222,46.5472,5800.0
2016-04-04 11:05:00,55.9,55.91,55.87,55.89,3074.0,46.5555,46.5639,46.5306,46.5472,3074.0
2016-04-04 11:10:00,55.9,55.9,55.87,55.89,5263.0,46.5555,46.5555,46.5306,46.5472,5263.0
2016-04-04 11:15:00,55.88,55.91,55.85,55.91,7745.0,46.5389,46.5639,46.5139,46.5639,7745.0
2016-04-04 11:20:00,55.91,55.92,55.9,55.92,2607.0,46.5639,46.5722,46.5555,46.5722,2607.0
2016-04-04 11:25:00,55.91,55.91,55.88,55.89,12400.0,46.5639,46.5639,46.5389,46.5472,12400.0
2016-04-04 11:30:00,55.91,55.93,55.91,55.92,3200.0,46.5639,46.5805,46.5639,46.5722,3200.0
2016-04-04 11:35:00,55.92,55.94,55.91,55.93,1400.0,46.5722,46.5888,46.5639,46.5805,1400.0
2016-04-04 11:40:00,55.93,55.93,55.89,55.89,4349.0,46.5805,46.5805,46.5472,46.5472,4349.0
2016-04-04 11:45:00,55.89,55.9,55.87,55.88,2100.0,46.5472,46.5555,46.5306,46.5389,2100.0
2016-04-04 11:50:00,55.88,55.91,55.88,55.9,2200.0,46.5389,46.5639,46.5389,46.5555,2200.0
2016-04-04 11:55:00,55.9,55.93,55.89,55.92,27540.0,46.5555,46.5805,46.5472,46.5722,27540.0
2016-04-04 12:00:00,55.92,55.96,55.91,55.95,3354.0,46.5722,46.6055,46.5639,46.5972,3354.0
2016-04-04 12:05:00,55.96,55.99,55.95,55.98,23232.0,46.6055,46.6305,46.5972,46.6222,23232.0
2016-04-04 12:10:00,55.98,56.0,55.98,56.0,4800.0,46.6222,46.6388,46.6222,46.6388,4800.0
2016-04-04 12:15:00,56.0,56.01,55.99,56.0,1976.0,46.6388,46.6471,46.6305,46.6388,1976.0
2016-04-04 12:20:00,56.0,56.01,55.99,56.0,3601.0,46.6388,46.6471,46.6305,46.6388,3601.0
2016-04-04 12:25:00,56.01,56.01,55.99,55.99,1800.0,46.6471,46.6471,46.6305,46.6305,1800.0
2016-04-04 12:30:00,55.97,55.98,55.96,55.97,2800.0,46.6138,46.6222,46.6055,46.6138,2800.0
2016-04-04 12:35:00,55.98,56.0,55.97,55.97,14035.0,46.6222,46.6388,46.6138,46.6138,14035.0
2016-04-04 12:40:00,55.97,55.99,55.96,55.99,2425.0,46.6138,46.6305,46.6055,46.6305,2425.0
2016-04-04 12:45:00,55.98,55.98,55.96,55.98,3504.0,46.6222,46.6222,46.6055,46.6222,3504.0
2016-04-04 12:50:00,55.97,55.99,55.96,55.99,13400.0,46.6138,46.6305,46.6055,46.6305,13400.0
2016-04-04 12:55:00,55.99,56.0,55.98,55.98,3620.0,46.6305,46.6388,46.6222,46.6222,3620.0
2016-04-04 13:00:00,55.98,55.98,55.95,55.95,4820.0,46.6222,46.6222,46.5972,46.5972,4820.0
2016-04-04 13:05:00,55.95,55.96,55.94,55.95,4266.0,46.5972,46.6055,46.5888,46.5972,4266.0
2016-04-04 13:10:00,55.94,55.94,55.93,55.93,21392.0,46.5888,46.5888,46.5805,46.5805,21392.0
2016-04-04 13:15:00,55.93,55.94,55.91,55.93,13353.0,46.5805,46.5888,46.5639,46.5805,13353.0
2016-04-04 13:20:00,55.93,55.94,55.92,55.93,1700.0,46.5805,46.5888,46.5722,46.5805,1700.0
2016-04-04 13:25:00,55.93,55.94,55.92,55.92,3593.0,46.5805,46.5888,46.5722,46.5722,3593.0
2016-04-04 13:30:00,55.92,55.92,55.89,55.91,2296.0,46.5722,46.5722,46.5472,46.5639,2296.0
2016-04-04 13:35:00,55.9,55.9,55.87,55.88,2596.0,46.5555,46.5555,46.5306,46.5389,2596.0
2016-04-04 13:40:00,55.89,55.89,55.88,55.89,2542.0,46.5472,46.5472,46.5389,46.5472,2542.0
2016-04-04 13:45:00,55.89,55.9,55.89,55.89,27700.0,46.5472,46.5555,46.5472,46.5472,27700.0
2016-04-04 13:50:00,55.89,55.9,55.89,55.9,7398.0,46.5472,46.5555,46.5472,46.5555,7398.0
2016-04-04 13:55:00,55.89,55.89,55.83,55.84,9004.0,46.5472,46.5472,46.4972,46.5056,9004.0
2016-04-04 14:00:00,55.84,55.84,55.81,55.82,3900.0,46.5056,46.5056,46.4806,46.4889,3900.0
2016-04-04 14:05:00,55.82,55.82,55.79,55.8,4497.0,46.4889,46.4889,46.4639,46.4723,4497.0
2016-04-04 14:10:00,55.79,55.79,55.77,55.79,7548.0,46.4639,46.4639,46.4473,46.4639,7548.0
2016-04-04 14:15:00,55.79,55.8,55.75,55.77,20579.0,46.4639,46.4723,46.4306,46.4473,20579.0
2016-04-04 14:20:00,55.77,55.78,55.76,55.77,2761.0,46.4473,46.4556,46.4389,46.4473,2761.0
2016-04-04 14:25:00,55.77,55.79,55.76,55.79,20553.0,46.4473,46.4639,46.4389,46.4639,20553.0
2016-04-04 14:30:00,55.8,55.8,55.79,55.8,1100.0,46.4723,46.4723,46.4639,46.4723,1100.0
2016-04-04 14:35:00,55.81,55.82,55.8,55.81,9176.0,46.4806,46.4889,46.4723,46.4806,9176.0
2016-04-04 14:40:00,55.82,55.83,55.82,55.82,3703.0,46.4889,46.4972,46.4889,46.4889,3703.0
2016-04-04 14:45:00,55.82,55.83,55.82,55.83,3400.0,46.4889,46.4972,46.4889,46.4972,3400.0
2016-04-04 14:50:00,55.83,55.83,55.79,55.79,3727.0,46.4972,46.4972,46.4639,46.4639,3727.0
2016-04-04 14:55:00,55.79,55.81,55.78,55.8,11761.0,46.4639,46.4806,46.4556,46.4723,11761.0
2016-04-04 15:00:00,55.81,55.84,55.8,55.83,23446.0,46.4806,46.5056,46.4723,46.4972,23446.0
2016-04-04 15:05:00,55.83,55.84,55.8,55.8,11436.0,46.4972,46.5056,46.4723,46.4723,11436.0
2016-04-04 15:10:00,55.8,55.82,55.8,55.8,4900.0,46.4723,46.4889,46.4723,46.4723,4900.0
2016-04-04 15:15:00,55.8,55.81,55.78,55.8,22121.0,46.4723,46.4806,46.4556,46.4723,22121.0
2016-04-04 15:20:00,55.79,55.79,55.74,55.75,16256.0,46.4639,46.4639,46.4223,46.4306,16256.0
2016-04-04 15:25:00,55.74,55.76,55.72,55.73,18417.0,46.4223,46.4389,46.4056,46.414,18417.0
2016-04-04 15:30:00,55.73,55.79,55.73,55.78,16120.0,46.414,46.4639,46.414,46.4556,16120.0
2016-04-04 15:35:00,55.78,55.78,55.72,55.73,16000.0,46.4556,46.4556,46.4056,46.414,16000.0
2016-04-04 15:40:00,55.73,55.76,55.72,55.73,29182.0,46.414,46.4389,46.4056,46.414,29182.0
2016-04-04 15:45:00,55.73,55.76,55.72,55.74,56104.0,46.414,46.4389,46.4056,46.4223,56104.0
2016-04-04 15:50:00,55.75,55.79,55.74,55.76,54639.0,46.4306,46.4639,46.4223,46.4389,54639.0
2016-04-04 15:55:00,55.76,55.81,55.76,55.8,145466.0,46.4389,46.4806,46.4389,46.4723,145466.0
2016-04-05 09:30:00,55.12,55.18,55.12,55.16,33126.0,45.9059,45.9559,45.9059,45.9392,33126.0
2016-04-05 09:35:00,55.13,55.19,55.12,55.12,9070.0,45.9143,45.9642,45.9059,45.9059,9070.0
2016-04-05 09:40:00,55.12,55.12,55.04,55.05,29349.0,45.9059,45.9059,45.8393,45.8476,29349.0
2016-04-05 09:45:00,55.05,55.06,54.98,55.0,28319.0,45.8476,45.856,45.7893,45.806,28319.0
2016-04-05 09:50:00,55.0,55.05,55.0,55.04,6401.0,45.806,45.8476,45.806,45.8393,6401.0
2016-04-05 09:55:00,55.02,55.08,55.02,55.08,2304.0,45.8226,45.8726,45.8226,45.8726,2304.0
2016-04-05 10:00:00,55.09,55.17,55.09,55.14,35663.0,45.8809,45.9476,45.8809,45.9226,35663.0
2016-04-05 10:05:00,55.13,55.22,55.11,55.21,47502.0,45.9143,45.9892,45.8976,45.9809,47502.0
2016-04-05 10:10:00,55.2,55.21,55.14,55.15,4978.0,45.9726,45.9809,45.9226,45.9309,4978.0
2016-04-05 10:15:00,55.16,55.17,55.12,55.13,2400.0,45.9392,45.9476,45.9059,45.9143,2400.0
2016-04-05 10:20:00,55.17,55.18,55.12,55.15,5200.0,45.9476,45.9559,45.9059,45.9309,5200.0
2016-04-05 10:25:00,55.13,55.23,55.13,55.22,3114.0,45.9143,45.9975,45.9143,45.9892,3114.0
2016-04-05 10:30:00,55.2,55.23,55.19,55.22,9445.0,45.9726,45.9975,45.9642,45.9892,9445.0
2016-04-05 10:35:00,55.22,55.22,55.15,55.17,13385.0,45.9892,45.9892,45.9309,45.9476,13385.0
2016-04-05 10:40:00,55.15,55.17,55.11,55.11,12623.0,45.9309,45.9476,45.8976,45.8976,12623.0
2016-04-05 10:45:00,55.11,55.13,55.09,55.13,16333.0,45.8976,45.9143,45.8809,45.9143,16333.0
2016-04-05 10:50:00,55.13,55.13,55.09,55.11,9600.0,45.9143,45.9143,45.8809,45.8976,9600.0
2016-04-05 10:55:00,55.11,55.11,55.06,55.08,11285.0,45.8976,45.8976,45.856,45.8726,11285.0
2016-04-05 11:00:00,55.08,55.09,55.05,55.09,12872.0,45.8726,45.8809,45.8476,45.8809,12872.0
2016-04-05 11:05:00,55.09,55.16,55.09,55.15,6905.0,45.8809,45.9392,45.8809,45.9309,6905.0
2016-04-05 11:10:00,55.15,55.17,55.15,55.15,4278.0,45.9309,45.9476,45.9309,45.9309,4278.0
2016-04-05 11:15:00,55.15,55.15,55.11,55.14,23939.0,45.9309,45.9309,45.8976,45.9226,23939.0
2016-04-05 11:20:00,55.16,55.2,55.16,55.17,10816.0,45.9392,45.9726,45.9392,45.9476,10816.0
2016-04-05 11:25:00,55.16,55.17,55.13,55.16,11036.0,45.9392,45.9476,45.9143,45.9392,11036.0
2016-04-05 11:30:00,55.16,55.2,55.13,55.14,15092.0,45.9392,45.9726,45.9143,45.9226,15092.0
2016-04-05 11:35:00,55.13,55.16,55.12,55.16,7355.0,45.9143,45.9392,45.9059,45.9392,7355.0
2016-04-05 11:40:00,55.15,55.16,55.12,55.13,49972.0,45.9309,45.9392,45.9059,45.9143,49972.0
2016-04-05 11:45:00,55.13,55.13,55.08,55.11,7585.0,45.9143,45.9143,45.8726,45.8976,7585.0
2016-04-05 11:50:00,55.11,55.14,55.1,55.14,6378.0,45.8976,45.9226,45.8893,45.9226,6378.0
2016-04-05 11:55:00,55.13,55.14,55.12,55.12,9010.0,45.9143,45.9226,45.9059,45.9059,9010.0
2016-04-05 12:00:00,55.11,55.16,55.1,55.15,10480.0,45.8976,45.9392,45.8893,45.9309,10480.0
2016-04-05 12:05:00,55.15,55.15,55.14,55.14,4770.0,45.9309,45.9309,45.9226,45.9226,4770.0
2016-04-05 12:10:00,55.14,55.15,55.11,55.13,5037.0,45.9226,45.9309,45.8976,45.9143,5037.0
2016-04-05 12:15:00,55.12,55.12,55.02,55.03,13608.0,45.9059,45.9059,45.8226,45.831,13608.0
2016-04-05 12:20:00,55.03,55.05,55.01,55.05,29910.0,45.831,45.8476,45.8143,45.8476,29910.0
2016-04-05 12:25:00,55.05,55.06,55.05,55.06,7492.0,45.8476,45.856,45.8476,45.856,7492.0
2016-04-05 12:30:00,55.05,55.06,55.04,55.05,20128.0,45.8476,45.856,45.8393,45.8476,20128.0
2016-04-05 12:35:00,55.07,55.11,55.06,55.11,9195.0,45.8643,45.8976,45.856,45.8976,9195.0
2016-04-05 12:40:00,55.11,55.12,55.08,55.09,21280.0,45.8976,45.9059,45.8726,45.8809,21280.0
2016-04-05 12:45:00,55.09,55.09,55.07,55.08,82379.0,45.8809,45.8809,45.8643,45.8726,82379.0
2016-04-05 12:50:00,55.08,55.08,55.04,55.06,45303.0,45.8726,45.8726,45.8393,45.856,45303.0
2016-04-05 12:55:00,55.05,55.07,55.03,55.05,23617.0,45.8476,45.8643,45.831,45.8476,23617.0
2016-04-05 13:00:00,55.04,55.06,55.02,55.04,4499.0,45.8393,45.856,45.8226,45.8393,4499.0
2016-04-05 13:05:00,55.03,55.03,55.01,55.01,5815.0,45.831,45.831,45.8143,45.8143,5815.0
2016-04-05 13:10:00,55.0,55.08,55.0,55.07,28529.0,45.806,45.8726,45.806,45.8643,28529.0
2016-04-05 13:15:00,55.07,55.08,55.04,55.05,13328.0,45.8643,45.8726,45.8393,45.8476,13328.0
2016-04-05 13:20:00,55.05,55.08,55.04,55.08,2799.0,45.8476,45.8726,45.8393,45.8726,2799.0
2016-04-05 13:25:00,55.09,55.11,55.09,55.11,3069.0,45.8809,45.8976,45.8809,45.8976,3069.0
2016-04-05 13:30:00,55.12,55.12,55.1,55.1,1500.0,45.9059,45.9059,45.8893,45.8893,1500.0
2016-04-05 13:35:00,55.1,55.1,55.06,55.07,1600.0,45.8893,45.8893,45.856,45.8643,1600.0
2016-04-05 13:40:00,55.07,55.07,55.05,55.05,3000.0,45.8643,45.8643,45.8476,45.8476,3000.0
2016-04-05 13:45:00,55.06,55.08,55.03,55.04,47149.0,45.856,45.8726,45.831,45.8393,47149.0
2016-04-05 13:50:00,55.05,55.14,55.05,55.12,5854.0,45.8476,45.9226,45.8476,45.9059,5854.0
2016-04-05 13:55:00,55.13,55.13,55.1,55.1,3800.0,45.9143,45.9143,45.8893,45.8893,3800.0
2016-04-05 14:00:00,55.1,55.11,55.08,55.11,20670.0,45.8893,45.8976,45.8726,45.8976,20670.0
2016-04-05 14:05:00,55.09,55.11,55.08,55.1,19027.0,45.8809,45.8976,45.8726,45.8893,19027.0
2016-04-05 14:10:00,55.1,55.1,55.07,55.08,1838.0,45.8893,45.8893,45.8643,45.8726,1838.0
2016-04-05 14:15:00,55.08,55.1,55.08,55.1,1300.0,45.8726,45.8893,45.8726,45.8893,1300.0
2016-04-05 14:20:00,55.1,55.12,55.08,55.1,8522.0,45.8893,45.9059,45.8726,45.8893,8522.0
2016-04-05 14:25:00,55.1,55.15,55.09,55.15,4337.0,45.8893,45.9309,45.8809,45.9309,4337.0
2016-04-05 14:30:00,55.15,55.18,55.15,55.18,4389.0,45.9309,45.9559,45.9309,45.9559,4389.0
2016-04-05 14:35:00,55.17,55.18,55.16,55.17,2632.0,45.9476,45.9559,45.9392,45.9476,2632.0
2016-04-05 14:40:00,55.18,55.19,55.17,55.17,19733.0,45.9559,45.9642,45.9476,45.9476,19733.0
2016-04-05 14:45:00,55.17,55.18,55.16,55.17,11135.0,45.9476,45.9559,45.9392,45.9476,11135.0
2016-04-05 14:50:00,55.18,55.23,55.17,55.22,10400.0,45.9559,45.9975,45.9476,45.9892,10400.0
2016-04-05 14:55:00,55.22,55.22,55.2,55.2,8974.0,45.9892,45.9892,45.9726,45.9726,8974.0
2016-04-05 15:00:00,55.2,55.21,55.17,55.18,16800.0,45.9726,45.9809,45.9476,45.9559,16800.0
2016-04-05 15:05:00,55.18,55.18,55.13,55.13,21700.0,45.9559,45.9559,45.9143,45.9143,21700.0
2016-04-05 15:10:00,55.13,55.13,55.09,55.12,11659.0,45.9143,45.9143,45.8809,45.9059,11659.0
2016-04-05 15:15:00,55.12,55.14,55.12,55.13,12142.0,45.9059,45.9226,45.9059,45.9143,12142.0
2016-04-05 15:20:00,55.13,55.15,55.08,55.08,25106.0,45.9143,45.9309,45.8726,45.8726,25106.0
2016-04-05 15:25:00,55.09,55.11,55.09,55.09,23775.0,45.8809,45.8976,45.8809,45.8809,23775.0
2016-04-05 15:30:00,55.09,55.11,55.06,55.09,25588.0,45.8809,45.8976,45.856,45.8809,25588.0
2016-04-05 15:35:00,55.1,55.1,55.07,55.08,99766.0,45.8893,45.8893,45.8643,45.8726,99766.0
2016-04-05 15:40:00,55.08,55.08,55.05,55.06,27553.0,45.8726,45.8726,45.8476,45.856,27553.0
2016-04-05 15:45:00,55.06,55.08,55.06,55.08,14787.0,45.856,45.8726,45.856,45.8726,14787.0
2016-04-05 15:50:00,55.08,55.08,55.01,55.03,13657.0,45.8726,45.8726,45.8143,45.831,13657.0
2016-04-05 15:55:00,55.03,55.03,54.97,55.02,51365.0,45.831,45.831,45.781,45.8226,51365.0
2016-04-06 09:30:00,55.1,55.17,55.09,55.17,49357.0,45.8893,45.9476,45.8809,45.9476,49357.0
2016-04-06 09:35:00,55.18,55.19,55.06,55.06,3518.0,45.9559,45.9642,45.856,45.856,3518.0
2016-04-06 09:40:00,55.06,55.08,55.05,55.07,7419.0,45.856,45.8726,45.8476,45.8643,7419.0
2016-04-06 09:45:00,55.06,55.09,55.04,55.07,29426.0,45.856,45.8809,45.8393,45.8643,29426.0
2016-04-06 09:50:00,55.07,55.13,55.07,55.11,18500.0,45.8643,45.9143,45.8643,45.8976,18500.0
2016-04-06 09:55:00,55.1,55.12,55.07,55.11,18019.0,45.8893,45.9059,45.8643,45.8976,18019.0
2016-04-06 10:00:00,55.1,55.19,55.09,55.18,42182.0,45.8893,45.9642,45.8809,45.9559,42182.0
2016-04-06 10:05:00,55.18,55.19,55.13,55.14,44503.0,45.9559,45.9642,45.9143,45.9226,44503.0
2016-04-06 10:10:00,55.12,55.13,55.07,55.09,17718.0,45.9059,45.9143,45.8643,45.8809,17718.0
2016-04-06 10:15:00,55.09,55.11,55.05,55.06,25717.0,45.8809,45.8976,45.8476,45.856,25717.0
2016-04-06 10:20:00,55.05,55.07,55.02,55.06,10432.0,45.8476,45.8643,45.8226,45.856,10432.0
2016-04-06 10:25:00,55.06,55.08,55.03,55.06,12842.0,45.856,45.8726,45.831,45.856,12842.0
2016-04-06 10:30:00,55.08,55.14,55.01,55.09,41767.0,45.8726,45.9226,45.8143,45.8809,41767.0
2016-04-06 10:35:00,55.11,55.13,55.06,55.09,66838.0,45.8976,45.9143,45.856,45.8809,66838.0
2016-04-06 10:40:00,55.1,55.2,55.1,55.19,53497.0,45.8893,45.9726,45.8893,45.9642,53497.0
2016-04-06 10:45:00,55.19,55.24,55.18,55.23,19488.0,45.9642,46.0059,45.9559,45.9975,19488.0
2016-04-06 10:50:00,55.24,55.24,55.2,55.22,12537.0,46.0059,46.0059,45.9726,45.9892,12537.0
2016-04-06 10:55:00,55.23,55.28,55.21,55.28,14786.0,45.9975,46.0392,45.9809,46.0392,14786.0
2016-04-06 11:00:00,55.29,55.33,55.27,55.32,9600.0,46.0475,46.0808,46.0308,46.0725,9600.0
2016-04-06 11:05:00,55.33,55.36,55.32,55.36,8723.0,46.0808,46.1058,46.0725,46.1058,8723.0
2016-04-06 11:10:00,55.36,55.36,55.33,55.36,9444.0,46.1058,46.1058,46.0808,46.1058,9444.0
2016-04-06 11:15:00,55.37,55.39,55.34,55.35,6300.0,46.1141,46.1308,46.0891,46.0975,6300.0
2016-04-06 11:20:00,55.35,55.38,55.35,55.37,8607.0,46.0975,46.1225,46.0975,46.1141,8607.0
2016-04-06 11:25:00,55.37,55.42,55.37,55.42,9389.0,46.1141,46.1558,46.1141,46.1558,9389.0
2016-04-06 11:30:00,55.42,55.45,55.42,55.42,25638.0,46.1558,46.1808,46.1558,46.1558,25638.0
2016-04-06 11:35:00,55.42,55.44,55.42,55.43,24262.0,46.1558,46.1724,46.1558,46.1641,24262.0
2016-04-06 11:40:00,55.43,55.47,55.43,55.47,12510.0,46.1641,46.1974,46.1641,46.1974,12510.0
2016-04-06 11:45:00,55.47,55.5,55.46,55.49,5933.0,46.1974,46.2224,46.1891,46.2141,5933.0
2016-04-06 11:50:00,55.49,55.51,55.49,55.5,11956.0,46.2141,46.2307,46.2141,46.2224,11956.0
2016-04-06 11:55:00,55.5,55.51,55.5,55.51,17832.0,46.2224,46.2307,46.2224,46.2307,17832.0
2016-04-06 12:00:00,55.52,55.53,55.49,55.49,65567.0,46.2391,46.2474,46.2141,46.2141,65567.0
2016-04-06 12:05:00,55.49,55.49,55.46,55.46,10469.0,46.2141,46.2141,46.1891,46.1891,10469.0
2016-04-06 12:10:00,55.46,55.46,55.44,55.46,3000.0,46.1891,46.1891,46.1724,46.1891,3000.0
2016-04-06 12:15:00,55.46,55.46,55.43,55.46,7447.0,46.1891,46.1891,46.1641,46.1891,7447.0
2016-04-06 12:20:00,55.46,55.47,55.45,55.47,6603.0,46.1891,46.1974,46.1808,46.1974,6603.0
2016-04-06 12:25:00,55.47,55.48,55.47,55.48,15500.0,46.1974,46.2057,46.1974,46.2057,15500.0
2016-04-06 12:30:00,55.48,55.49,55.48,55.49,5450.0,46.2057,46.2141,46.2057,46.2141,5450.0
2016-04-06 12:35:00,55.49,55.49,55.46,55.47,5700.0,46.2141,46.2141,46.1891,46.1974,5700.0
2016-04-06 12:40:00,55.47,55.49,55.46,55.49,6700.0,46.1974,46.2141,46.1891,46.2141,6700.0
2016-04-06 12:45:00,55.5,55.5,55.47,55.49,231400.0,46.2224,46.2224,46.1974,46.2141,231400.0
2016-04-06 12:50:00,55.49,55.49,55.48,55.48,138700.0,46.2141,46.2141,46.2057,46.2057,138700.0
2016-04-06 12:55:00,55.48,55.49,55.46,55.46,258056.0,46.2057,46.2141,46.1891,46.1891,258056.0
2016-04-06 13:00:00,55.46,55.48,55.46,55.47,12909.0,46.1891,46.2057,46.1891,46.1974,12909.0
2016-04-06 13:05:00,55.48,55.52,55.47,55.52,25239.0,46.2057,46.2391,46.1974,46.2391,25239.0
2016-04-06 13:10:00,55.53,55.56,55.53,55.54,3079.0,46.2474,46.2724,46.2474,46.2557,3079.0
2016-04-06 13:15:00,55.55,55.55,55.52,55.52,12650.0,46.264,46.264,46.2391,46.2391,12650.0
2016-04-06 13:20:00,55.53,55.55,55.52,55.55,19562.0,46.2474,46.264,46.2391,46.264,19562.0
2016-04-06 13:25:00,55.54,55.55,55.52,55.53,38068.0,46.2557,46.264,46.2391,46.2474,38068.0
2016-04-06 13:30:00,55.53,55.54,55.52,55.53,13440.0,46.2474,46.2557,46.2391,46.2474,13440.0
2016-04-06 13:35:00,55.54,55.55,55.54,55.55,6900.0,46.2557,46.264,46.2557,46.264,6900.0
2016-04-06 13:40:00,55.54,55.55,55.53,55.54,5200.0,46.2557,46.264,46.2474,46.2557,5200.0
2016-04-06 13:45:00,55.55,55.56,55.53,55.55,14999.0,46.264,46.2724,46.2474,46.264,14999.0
2016-04-06 13:50:00,55.55,55.56,55.54,55.54,4000.0,46.264,46.2724,46.2557,46.2557,4000.0
2016-04-06 13:55:00,55.54,55.54,55.49,55.49,6658.0,46.2557,46.2557,46.2141,46.2141,6658.0
2016-04-06 14:00:00,55.49,55.5,55.41,55.47,33608.0,46.2141,46.2224,46.1474,46.1974,33608.0
2016-04-06 14:05:00,55.47,55.49,55.42,55.42,8300.0,46.1974,46.2141,46.1558,46.1558,8300.0
2016-04-06 14:10:00,55.43,55.43,55.38,55.4,12192.0,46.1641,46.1641,46.1225,46.1391,12192.0
2016-04-06 14:15:00,55.4,55.47,55.39,55.47,10156.0,46.1391,46.1974,46.1308,46.1974,10156.0
2016-04-06 14:20:00,55.47,55.49,55.44,55.44,11617.0,46.1974,46.2141,46.1724,46.1724,11617.0
2016-04-06 14:25:00,55.44,55.45,55.4,55.42,29773.0,46.1724,46.1808,46.1391,46.1558,29773.0
2016-04-06 14:30:00,55.42,55.46,55.41,55.41,15200.0,46.1558,46.1891,46.1474,46.1474,15200.0
2016-04-06 14:35:00,55.41,55.41,55.35,55.36,8356.0,46.1474,46.1474,46.0975,46.1058,8356.0
2016-04-06 14:40:00,55.37,55.4,55.37,55.39,68277.0,46.1141,46.1391,46.1141,46.1308,68277.0
2016-04-06 14:45:00,55.38,55.4,55.37,55.4,12668.0,46.1225,46.1391,46.1141,46.1391,12668.0
2016-04-06 14:50:00,55.41,55.43,55.39,55.4,5105.0,46.1474,46.1641,46.1308,46.1391,5105.0
2016-04-06 14:55:00,55.41,55.5,55.41,55.48,14258.0,46.1474,46.2224,46.1474,46.2057,14258.0
2016-04-06 15:00:00,55.48,55.59,55.47,55.57,46182.0,46.2057,46.2974,46.1974,46.2807,46182.0
2016-04-06 15:05:00,55.58,55.6,55.56,55.58,19720.0,46.289,46.3057,46.2724,46.289,19720.0
2016-04-06 15:10:00,55.59,55.59,55.54,55.55,15928.0,46.2974,46.2974,46.2557,46.264,15928.0
2016-04-06 15:15:00,55.55,55.61,55.55,55.61,13398.0,46.264,46.314,46.264,46.314,13398.0
2016-04-06 15:20:00,55.6,55.61,55.58,55.59,14811.0,46.3057,46.314,46.289,46.2974,14811.0
2016-04-06 15:25:00,55.59,55.59,55.57,55.59,9946.0,46.2974,46.2974,46.2807,46.2974,9946.0
2016-04-06 15:30:00,55.58,55.62,55.58,55.61,10537.0,46.289,46.3223,46.289,46.314,10537.0
2016-04-06 15:35:00,55.61,55.62,55.58,55.58,10184.0,46.314,46.3223,46.289,46.289,10184.0
2016-04-06 15:40:00,55.59,55.64,55.58,55.64,8763.0,46.2974,46.339,46.289,46.339,8763.0
2016-04-06 15:45:00,55.63,55.66,55.62,55.66,15714.0,46.3307,46.3557,46.3223,46.3557,15714.0
2016-04-06 15:50:00,55.65,55.69,55.64,55.68,30158.0,46.3473,46.3806,46.339,46.3723,30158.0
2016-04-06 15:55:00,55.69,55.73,55.67,55.69,200277.0,46.3806,46.414,46.364,46.3806,200277.0
2016-04-07 09:30:00,55.31,55.36,55.27,55.33,128024.0,46.0642,46.1058,46.0308,46.0808,128024.0
2016-04-07 09:35:00,55.34,55.4,55.34,55.4,119231.0,46.0891,46.1391,46.0891,46.1391,119231.0
2016-04-07 09:40:00,55.39,55.41,55.35,55.4,13052.0,46.1308,46.1474,46.0975,46.1391,13052.0
2016-04-07 09:45:00,55.4,55.4,55.3,55.3,14636.0,46.1391,46.1391,46.0558,46.0558,14636.0
2016-04-07 09:50:00,55.31,55.36,55.31,55.33,8588.0,46.0642,46.1058,46.0642,46.0808,8588.0
2016-04-07 09:55:00,55.34,55.39,55.34,55.37,121696.0,46.0891,46.1308,46.0891,46.1141,121696.0
2016-04-07 10:00:00,55.36,55.39,55.32,55.37,8210.0,46.1058,46.1308,46.0725,46.1141,8210.0
2016-04-07 10:05:00,55.38,55.43,55.37,55.4,5900.0,46.1225,46.1641,46.1141,46.1391,5900.0
2016-04-07 10:10:00,55.39,55.39,55.31,55.31,6256.0,46.1308,46.1308,46.0642,46.0642,6256.0
2016-04-07 10:15:00,55.3,55.3,55.24,55.25,131166.0,46.0558,46.0558,46.0059,46.0142,131166.0
2016-04-07 10:20:00,55.25,55.26,55.23,55.26,12877.0,46.0142,46.0225,45.9975,46.0225,12877.0
2016-04-07 10:25:00,55.27,55.29,55.17,55.19,14811.0,46.0308,46.0475,45.9476,45.9642,14811.0
2016-04-07 10:30:00,55.18,55.2,55.17,55.2,10259.0,45.9559,45.9726,45.9476,45.9726,10259.0
2016-04-07 10:35:00,55.19,55.23,55.19,55.22,7005.0,45.9642,45.9975,45.9642,45.9892,7005.0
2016-04-07 10:40:00,55.21,55.21,55.16,55.18,10200.0,45.9809,45.9809,45.9392,45.9559,10200.0
2016-04-07 10:45:00,55.17,55.22,55.15,55.2,19258.0,45.9476,45.9892,45.9309,45.9726,19258.0
2016-04-07 10:50:00,55.2,55.25,55.2,55.25,11350.0,45.9726,46.0142,45.9726,46.0142,11350.0
2016-04-07 10:55:00,55.24,55.24,55.2,55.21,8600.0,46.0059,46.0059,45.9726,45.9809,8600.0
2016-04-07 11:00:00,55.21,55.21,55.13,55.14,42625.0,45.9809,45.9809,45.9143,45.9226,42625.0
2016-04-07 11:05:00,55.12,55.13,55.08,55.09,6917.0,45.9059,45.9143,45.8726,45.8809,6917.0
2016-04-07 11:10:00,55.1,55.16,55.1,55.16,5784.0,45.8893,45.9392,45.8893,45.9392,5784.0
2016-04-07 11:15:00,55.16,55.17,55.14,55.15,6250.0,45.9392,45.9476,45.9226,45.9309,6250.0
2016-04-07 11:20:00,55.15,55.15,55.05,55.09,6895.0,45.9309,45.9309,45.8476,45.8809,6895.0
2016-04-07 11:25:00,55.09,55.14,55.07,55.14,8305.0,45.8809,45.9226,45.8643,45.9226,8305.0
2016-04-07 11:30:00,55.15,55.18,55.14,55.17,10036.0,45.9309,45.9559,45.9226,45.9476,10036.0
2016-04-07 11:35:00,55.17,55.22,55.17,55.18,8166.0,45.9476,45.9892,45.9476,45.9559,8166.0
2016-04-07 11:40:00,55.17,55.2,55.15,55.19,7700.0,45.9476,45.9726,45.9309,45.9642,7700.0
2016-04-07 11:45:00,55.2,55.21,55.19,55.19,6558.0,45.9726,45.9809,45.9642,45.9642,6558.0
2016-04-07 11:50:00,55.19,55.2,55.19,55.19,4200.0,45.9642,45.9726,45.9642,45.9642,4200.0
2016-04-07 11:55:00,55.19,55.19,55.15,55.16,3000.0,45.9642,45.9642,45.9309,45.9392,3000.0
2016-04-07 12:00:00,55.16,55.18,55.14,55.15,4722.0,45.9392,45.9559,45.9226,45.9309,4722.0
2016-04-07 12:05:00,55.15,55.18,55.13,55.17,3900.0,45.9309,45.9559,45.9143,45.9476,3900.0
2016-04-07 12:10:00,55.16,55.18,55.16,55.18,2200.0,45.9392,45.9559,45.9392,45.9559,2200.0
2016-04-07 12:15:00,55.17,55.18,55.08,55.09,9520.0,45.9476,45.9559,45.8726,45.8809,9520.0
2016-04-07 12:20:00,55.09,55.11,55.09,55.09,2413.0,45.8809,45.8976,45.8809,45.8809,2413.0
2016-04-07 12:25:00,55.08,55.11,55.06,55.11,7000.0,45.8726,45.8976,45.856,45.8976,7000.0
2016-04-07 12:30:00,55.1,55.11,55.07,55.07,2818.0,45.8893,45.8976,45.8643,45.8643,2818.0
2016-04-07 12:35:00,55.07,55.11,55.05,55.11,8071.0,45.8643,45.8976,45.8476,45.8976,8071.0
2016-04-07 12:40:00,55.11,55.11,55.07,55.07,9795.0,45.8976,45.8976,45.8643,45.8643,9795.0
2016-04-07 12:45:00,55.07,55.1,55.06,55.1,3800.0,45.8643,45.8893,45.856,45.8893,3800.0
2016-04-07 12:50:00,55.11,55.11,55.09,55.1,2836.0,45.8976,45.8976,45.8809,45.8893,2836.0
2016-04-07 12:55:00,55.09,55.16,55.09,55.14,16381.0,45.8809,45.9392,45.8809,45.9226,16381.0
2016-04-07 13:00:00,55.13,55.14,55.13,55.13,13614.0,45.9143,45.9226,45.9143,45.9143,13614.0
2016-04-07 13:05:00,55.13,55.16,55.12,55.16,42638.0,45.9143,45.9392,45.9059,45.9392,42638.0
2016-04-07 13:10:00,55.16,55.2,55.15,55.2,23774.0,45.9392,45.9726,45.9309,45.9726,23774.0
2016-04-07 13:15:00,55.2,55.21,55.17,55.18,11059.0,45.9726,45.9809,45.9476,45.9559,11059.0
2016-04-07 13:20:00,55.17,55.18,55.16,55.16,7927.0,45.9476,45.9559,45.9392,45.9392,7927.0
2016-04-07 13:25:00,55.16,55.17,55.14,55.14,7030.0,45.9392,45.9476,45.9226,45.9226,7030.0
2016-04-07 13:30:00,55.15,55.18,55.11,55.11,5044.0,45.9309,45.9559,45.8976,45.8976,5044.0
2016-04-07 13:35:00,55.11,55.13,55.1,55.12,7619.0,45.8976,45.9143,45.8893,45.9059,7619.0
2016-04-07 13:40:00,55.14,55.15,55.13,55.13,8400.0,45.9226,45.9309,45.9143,45.9143,8400.0
2016-04-07 13:45:00,55.13,55.13,55.04,55.04,19786.0,45.9143,45.9143,45.8393,45.8393,19786.0
2016-04-07 13:50:00,55.05,55.05,54.97,54.97,56446.0,45.8476,45.8476,45.781,45.781,56446.0
2016-04-07 13:55:00,54.98,55.0,54.98,54.98,5044.0,45.7893,45.806,45.7893,45.7893,5044.0
2016-04-07 14:00:00,54.98,54.98,54.93,54.94,8600.0,45.7893,45.7893,45.7477,45.756,8600.0
2016-04-07 14:05:00,54.94,54.96,54.88,54.88,20837.0,45.756,45.7727,45.706,45.706,20837.0
2016-04-07 14:10:00,54.88,54.91,54.87,54.89,5818.0,45.706,45.731,45.6977,45.7144,5818.0
2016-04-07 14:15:00,54.88,54.88,54.83,54.84,14134.0,45.706,45.706,45.6644,45.6727,14134.0
2016-04-07 14:20:00,54.84,54.88,54.84,54.88,16073.0,45.6727,45.706,45.6727,45.706,16073.0
2016-04-07 14:25:00,54.87,54.91,54.85,54.91,11024.0,45.6977,45.731,45.6811,45.731,11024.0
2016-04-07 14:30:00,54.91,54.93,54.91,54.93,11470.0,45.731,45.7477,45.731,45.7477,11470.0
2016-04-07 14:35:00,54.94,54.96,54.93,54.95,12550.0,45.756,45.7727,45.7477,45.7643,12550.0
2016-04-07 14:40:00,54.94,54.94,54.86,54.88,18300.0,45.756,45.756,45.6894,45.706,18300.0
2016-04-07 14:45:00,54.87,54.88,54.82,54.83,24355.0,45.6977,45.706,45.6561,45.6644,24355.0
2016-04-07 14:50:00,54.83,54.86,54.81,54.86,29106.0,45.6644,45.6894,45.6477,45.6894,29106.0
2016-04-07 14:55:00,54.85,54.87,54.81,54.82,11680.0,45.6811,45.6977,45.6477,45.6561,11680.0
2016-04-07 15:00:00,54.81,54.84,54.8,54.82,19888.0,45.6477,45.6727,45.6394,45.6561,19888.0
2016-04-07 15:05:00,54.84,54.89,54.84,54.89,120670.0,45.6727,45.7144,45.6727,45.7144,120670.0
2016-04-07 15:10:00,54.89,54.95,54.89,54.94,98388.0,45.7144,45.7643,45.7144,45.756,98388.0
2016-04-07 15:15:00,54.94,54.94,54.88,54.88,11151.0,45.756,45.756,45.706,45.706,11151.0
2016-04-07 15:20:00,54.89,54.95,54.88,54.95,18253.0,45.7144,45.7643,45.706,45.7643,18253.0
2016-04-07 15:25:00,54.95,54.96,54.92,54.95,5159.0,45.7643,45.7727,45.7394,45.7643,5159.0
2016-04-07 15:30:00,54.96,55.01,54.92,54.99,15924.0,45.7727,45.8143,45.7394,45.7977,15924.0
2016-04-07 15:35:00,54.99,54.99,54.91,54.93,22858.0,45.7977,45.7977,45.731,45.7477,22858.0
2016-04-07 15:40:00,54.93,54.98,54.92,54.96,128917.0,45.7477,45.7893,45.7394,45.7727,128917.0
2016-04-07 15:45:00,54.97,55.01,54.97,54.98,129637.0,45.781,45.8143,45.781,45.7893,129637.0
2016-04-07 15:50:00,54.97,54.98,54.92,54.96,171040.0,45.781,45.7893,45.7394,45.7727,171040.0
2016-04-07 15:55:00,54.96,54.99,54.92,54.98,80608.0,45.7727,45.7977,45.7394,45.7893,80608.0
2016-04-08 09:30:00,55.59,55.71,55.59,55.63,49709.0,46.2974,46.3973,46.2974,46.3307,49709.0
2016-04-08 09:35:00,55.63,55.66,55.62,55.63,4297.0,46.3307,46.3557,46.3223,46.3307,4297.0
2016-04-08 09:40:00,55.64,55.67,55.62,55.66,30413.0,46.339,46.364,46.3223,46.3557,30413.0
2016-04-08 09:45:00,55.67,55.68,55.63,55.64,22457.0,46.364,46.3723,46.3307,46.339,22457.0
2016-04-08 09:50:00,55.65,55.7,55.65,55.67,22282.0,46.3473,46.389,46.3473,46.364,22282.0
2016-04-08 09:55:00,55.66,55.72,55.65,55.72,21452.0,46.3557,46.4056,46.3473,46.4056,21452.0
2016-04-08 10:00:00,55.73,55.77,55.73,55.77,11897.0,46.414,46.4473,46.414,46.4473,11897.0
2016-04-08 10:05:00,55.78,55.78,55.76,55.78,12590.0,46.4556,46.4556,46.4389,46.4556,12590.0
2016-04-08 10:10:00,55.79,55.79,55.77,55.78,85489.0,46.4639,46.4639,46.4473,46.4556,85489.0
2016-04-08 10:15:00,55.79,55.81,55.77,55.77,346652.0,46.4639,46.4806,46.4473,46.4473,346652.0
2016-04-08 10:20:00,55.78,55.78,55.72,55.72,94424.0,46.4556,46.4556,46.4056,46.4056,94424.0
2016-04-08 10:25:00,55.72,55.74,55.69,55.72,582464.0,46.4056,46.4223,46.3806,46.4056,582464.0
2016-04-08 10:30:00,55.73,55.74,55.69,55.7,113434.0,46.414,46.4223,46.3806,46.389,113434.0
2016-04-08 10:35:00,55.7,55.73,55.68,55.69,276097.0,46.389,46.414,46.3723,46.3806,276097.0
2016-04-08 10:40:00,55.69,55.74,55.69,55.72,6222.0,46.3806,46.4223,46.3806,46.4056,6222.0
2016-04-08 10:45:00,55.72,55.75,55.71,55.73,11114.0,46.4056,46.4306,46.3973,46.414,11114.0
2016-04-08 10:50:00,55.73,55.73,55.67,55.68,114065.0,46.414,46.414,46.364,46.3723,114065.0
2016-04-08 10:55:00,55.68,55.69,55.65,55.66,35080.0,46.3723,46.3806,46.3473,46.3557,35080.0
2016-04-08 11:00:00,55.66,55.69,55.66,55.69,40689.0,46.3557,46.3806,46.3557,46.3806,40689.0
2016-04-08 11:05:00,55.7,55.73,55.69,55.73,25895.0,46.389,46.414,46.3806,46.414,25895.0
2016-04-08 11:10:00,55.72,55.73,55.64,55.64,33867.0,46.4056,46.414,46.339,46.339,33867.0
2016-04-08 11:15:00,55.65,55.66,55.64,55.66,16031.0,46.3473,46.3557,46.339,46.3557,16031.0
2016-04-08 11:20:00,55.66,55.68,55.66,55.66,23570.0,46.3557,46.3723,46.3557,46.3557,23570.0
2016-04-08 11:25:00,55.65,55.68,55.64,55.68,54395.0,46.3473,46.3723,46.339,46.3723,54395.0
2016-04-08 11:30:00,55.67,55.68,55.6,55.63,19471.0,46.364,46.3723,46.3057,46.3307,19471.0
2016-04-08 11:35:00,55.62,55.62,55.54,55.54,6227.0,46.3223,46.3223,46.2557,46.2557,6227.0
2016-04-08 11:40:00,55.53,55.57,55.53,55.55,2300.0,46.2474,46.2807,46.2474,46.264,2300.0
2016-04-08 11:45:00,55.54,55.55,55.52,55.52,4044.0,46.2557,46.264,46.2391,46.2391,4044.0
2016-04-08 11:50:00,55.51,55.54,55.49,55.54,7703.0,46.2307,46.2557,46.2141,46.2557,7703.0
2016-04-08 11:55:00,55.54,55.57,55.54,55.57,35210.0,46.2557,46.2807,46.2557,46.2807,35210.0
2016-04-08 12:00:00,55.58,55.6,55.55,55.55,5664.0,46.289,46.3057,46.264,46.264,5664.0
2016-04-08 12:05:00,55.54,55.58,55.54,55.57,6929.0,46.2557,46.289,46.2557,46.2807,6929.0
2016-04-08 12:10:00,55.57,55.59,55.55,55.58,9005.0,46.2807,46.2974,46.264,46.289,9005.0
2016-04-08 12:15:00,55.57,55.57,55.52,55.53,4502.0,46.2807,46.2807,46.2391,46.2474,4502.0
2016-04-08 12:20:00,55.53,55.56,55.53,55.55,152873.0,46.2474,46.2724,46.2474,46.264,152873.0
2016-04-08 12:25:00,55.54,55.54,55.51,55.51,6522.0,46.2557,46.2557,46.2307,46.2307,6522.0
2016-04-08 12:30:00,55.5,55.55,55.48,55.55,8800.0,46.2224,46.264,46.2057,46.264,8800.0
2016-04-08 12:35:00,55.55,55.56,55.54,55.55,6816.0,46.264,46.2724,46.2557,46.264,6816.0
2016-04-08 12:40:00,55.55,55.57,55.54,55.57,5522.0,46.264,46.2807,46.2557,46.2807,5522.0
2016-04-08 12:45:00,55.58,55.59,55.55,55.59,3300.0,46.289,46.2974,46.264,46.2974,3300.0
2016-04-08 12:50:00,55.59,55.6,55.58,55.59,2473.0,46.2974,46.3057,46.289,46.2974,2473.0
2016-04-08 12:55:00,55.6,55.6,55.57,55.58,22840.0,46.3057,46.3057,46.2807,46.289,22840.0
2016-04-08 13:00:00,55.58,55.58,55.54,55.55,4769.0,46.289,46.289,46.2557,46.264,4769.0
2016-04-08 13:05:00,55.55,55.56,55.53,55.53,3400.0,46.264,46.2724,46.2474,46.2474,3400.0
2016-04-08 13:10:00,55.53,55.55,55.52,55.55,5478.0,46.2474,46.264,46.2391,46.264,5478.0
2016-04-08 13:15:00,55.55,55.55,55.49,55.49,10932.0,46.264,46.264,46.2141,46.2141,10932.0
2016-04-08 13:20:00,55.49,55.53,55.49,55.52,2100.0,46.2141,46.2474,46.2141,46.2391,2100.0
2016-04-08 13:25:00,55.51,55.52,55.45,55.49,7493.0,46.2307,46.2391,46.1808,46.2141,7493.0
2016-04-08 13:30:00,55.48,55.52,55.47,55.52,3600.0,46.2057,46.2391,46.1974,46.2391,3600.0
2016-04-08 13:35:00,55.52,55.56,55.52,55.55,10405.0,46.2391,46.2724,46.2391,46.264,10405.0
2016-04-08 13:40:00,55.55,55.57,55.54,55.55,9856.0,46.264,46.2807,46.2557,46.264,9856.0
2016-04-08 13:45:00,55.54,55.56,55.53,55.53,4118.0,46.2557,46.2724,46.2474,46.2474,4118.0
2016-04-08 13:50:00,55.53,55.6,55.53,55.59,77922.0,46.2474,46.3057,46.2474,46.2974,77922.0
2016-04-08 13:55:00,55.59,55.61,55.57,55.61,45965.0,46.2974,46.314,46.2807,46.314,45965.0
2016-04-08 14:00:00,55.6,55.6,55.55,55.56,5723.0,46.3057,46.3057,46.264,46.2724,5723.0
2016-04-08 14:05:00,55.56,55.6,55.56,55.6,4755.0,46.2724,46.3057,46.2724,46.3057,4755.0
2016-04-08 14:10:00,55.6,55.65,55.6,55.64,8733.0,46.3057,46.3473,46.3057,46.339,8733.0
2016-04-08 14:15:00,55.64,55.65,55.63,55.65,161416.0,46.339,46.3473,46.3307,46.3473,161416.0
2016-04-08 14:20:00,55.62,55.62,55.59,55.61,15269.0,46.3223,46.3223,46.2974,46.314,15269.0
2016-04-08 14:25:00,55.6,55.63,55.6,55.61,5763.0,46.3057,46.3307,46.3057,46.314,5763.0
2016-04-08 14:30:00,55.62,55.62,55.58,55.58,8247.0,46.3223,46.3223,46.289,46.289,8247.0
2016-04-08 14:35:00,55.58,55.59,55.56,55.58,22932.0,46.289,46.2974,46.2724,46.289,22932.0
2016-04-08 14:40:00,55.57,55.58,55.55,55.56,5542.0,46.2807,46.289,46.264,46.2724,5542.0
2016-04-08 14:45:00,55.56,55.56,55.54,55.54,10849.0,46.2724,46.2724,46.2557,46.2557,10849.0
2016-04-08 14:50:00,55.54,55.54,55.49,55.49,18596.0,46.2557,46.2557,46.2141,46.2141,18596.0
2016-04-08 14:55:00,55.49,55.51,55.47,55.51,15084.0,46.2141,46.2307,46.1974,46.2307,15084.0
2016-04-08 15:00:00,55.51,55.52,55.48,55.49,5816.0,46.2307,46.2391,46.2057,46.2141,5816.0
2016-04-08 15:05:00,55.49,55.49,55.41,55.41,43032.0,46.2141,46.2141,46.1474,46.1474,43032.0
2016-04-08 15:10:00,55.41,55.44,55.4,55.44,32826.0,46.1474,46.1724,46.1391,46.1724,32826.0
2016-04-08 15:15:00,55.45,55.47,55.42,55.43,34291.0,46.1808,46.1974,46.1558,46.1641,34291.0
2016-04-08 15:20:00,55.44,55.46,55.42,55.46,15110.0,46.1724,46.1891,46.1558,46.1891,15110.0
2016-04-08 15:25:00,55.47,55.47,55.43,55.44,4400.0,46.1974,46.1974,46.1641,46.1724,4400.0
2016-04-08 15:30:00,55.42,55.45,55.37,55.37,31051.0,46.1558,46.1808,46.1141,46.1141,31051.0
2016-04-08 15:35:00,55.39,55.42,55.37,55.42,39675.0,46.1308,46.1558,46.1141,46.1558,39675.0
2016-04-08 15:40:00,55.42,55.43,55.4,55.43,15373.0,46.1558,46.1641,46.1391,46.1641,15373.0
2016-04-08 15:45:00,55.43,55.46,55.43,55.45,18970.0,46.1641,46.1891,46.1641,46.1808,18970.0
2016-04-08 15:50:00,55.46,55.47,55.43,55.45,37847.0,46.1891,46.1974,46.1641,46.1808,37847.0
2016-04-08 15:55:00,55.46,55.54,55.46,55.54,140600.0,46.1891,46.2557,46.1891,46.2557,140600.0
2016-04-11 09:30:00,55.75,55.91,55.75,55.83,30262.0,46.4306,46.5639,46.4306,46.4972,30262.0
2016-04-11 09:35:00,55.88,55.94,55.87,55.9,34790.0,46.5389,46.5888,46.5306,46.5555,34790.0
2016-04-11 09:40:00,55.93,55.93,55.86,55.87,8425.0,46.5805,46.5805,46.5222,46.5306,8425.0
2016-04-11 09:45:00,55.87,55.93,55.87,55.92,24834.0,46.5306,46.5805,46.5306,46.5722,24834.0
2016-04-11 09:50:00,55.93,55.99,55.91,55.96,20556.0,46.5805,46.6305,46.5639,46.6055,20556.0
2016-04-11 09:55:00,55.96,55.98,55.95,55.97,4803.0,46.6055,46.6222,46.5972,46.6138,4803.0
2016-04-11 10:00:00,55.98,56.0,55.97,55.97,17595.0,46.6222,46.6388,46.6138,46.6138,17595.0
2016-04-11 10:05:00,55.97,56.05,55.97,56.04,19727.0,46.6138,46.6805,46.6138,46.6721,19727.0
2016-04-11 10:10:00,56.04,56.05,56.03,56.04,8500.0,46.6721,46.6805,46.6638,46.6721,8500.0
2016-04-11 10:15:00,56.05,56.06,56.02,56.02,8406.0,46.6805,46.6888,46.6555,46.6555,8406.0
2016-04-11 10:20:00,56.0,56.0,55.98,55.99,1617.0,46.6388,46.6388,46.6222,46.6305,1617.0
2016-04-11 10:25:00,55.99,56.0,55.98,55.98,3152.0,46.6305,46.6388,46.6222,46.6222,3152.0
2016-04-11 10:30:00,55.98,56.01,55.98,55.98,7767.0,46.6222,46.6471,46.6222,46.6222,7767.0
2016-04-11 10:35:00,55.98,55.98,55.95,55.98,42815.0,46.6222,46.6222,46.5972,46.6222,42815.0
2016-04-11 10:40:00,55.97,55.97,55.87,55.88,8167.0,46.6138,46.6138,46.5306,46.5389,8167.0
2016-04-11 10:45:00,55.87,55.87,55.82,55.86,4044.0,46.5306,46.5306,46.4889,46.5222,4044.0
2016-04-11 10:50:00,55.85,55.88,55.85,55.87,5261.0,46.5139,46.5389,46.5139,46.5306,5261.0
2016-04-11 10:55:00,55.87,55.88,55.79,55.79,11878.0,46.5306,46.5389,46.4639,46.4639,11878.0
2016-04-11 11:00:00,55.8,55.8,55.75,55.8,8547.0,46.4723,46.4723,46.4306,46.4723,8547.0
2016-04-11 11:05:00,55.8,55.82,55.79,55.82,175080.0,46.4723,46.4889,46.4639,46.4889,175080.0
2016-04-11 11:10:00,55.82,55.83,55.81,55.82,51562.0,46.4889,46.4972,46.4806,46.4889,51562.0
2016-04-11 11:15:00,55.82,55.83,55.79,55.82,35019.0,46.4889,46.4972,46.4639,46.4889,35019.0
2016-04-11 11:20:00,55.82,55.84,55.82,55.83,14005.0,46.4889,46.5056,46.4889,46.4972,14005.0
2016-04-11 11:25:00,55.82,55.88,55.8,55.84,11751.0,46.4889,46.5389,46.4723,46.5056,11751.0
2016-04-11 11:30:00,55.85,55.85,55.75,55.75,24418.0,46.5139,46.5139,46.4306,46.4306,24418.0
2016-04-11 11:35:00,55.75,55.77,55.75,55.76,21745.0,46.4306,46.4473,46.4306,46.4389,21745.0
2016-04-11 11:40:00,55.74,55.77,55.73,55.74,6012.0,46.4223,46.4473,46.414,46.4223,6012.0
2016-04-11 11:45:00,55.73,55.77,55.72,55.76,3200.0,46.414,46.4473,46.4056,46.4389,3200.0
2016-04-11 11:50:00,55.77,55.78,55.73,55.76,5516.0,46.4473,46.4556,46.414,46.4389,5516.0
2016-04-11 11:55:00,55.76,55.8,55.75,55.8,3313.0,46.4389,46.4723,46.4306,46.4723,3313.0
2016-04-11 12:00:00,55.81,55.81,55.78,55.8,3489.0,46.4806,46.4806,46.4556,46.4723,3489.0
2016-04-11 12:05:00,55.8,55.81,55.8,55.8,4785.0,46.4723,46.4806,46.4723,46.4723,4785.0
2016-04-11 12:10:00,55.8,55.84,55.8,55.84,5509.0,46.4723,46.5056,46.4723,46.5056,5509.0
2016-04-11 12:15:00,55.85,55.86,55.85,55.86,4200.0,46.5139,46.5222,46.5139,46.5222,4200.0
2016-04-11 12:20:00,55.86,55.86,55.83,55.86,3415.0,46.5222,46.5222,46.4972,46.5222,3415.0
2016-04-11 12:25:00,55.85,55.85,55.84,55.84,1100.0,46.5139,46.5139,46.5056,46.5056,1100.0
2016-04-11 12:30:00,55.84,55.84,55.8,55.8,3933.0,46.5056,46.5056,46.4723,46.4723,3933.0
2016-04-11 12:35:00,55.8,55.8,55.79,55.8,1600.0,46.4723,46.4723,46.4639,46.4723,1600.0
2016-04-11 12:40:00,55.79,55.81,55.78,55.81,1400.0,46.4639,46.4806,46.4556,46.4806,1400.0
2016-04-11 12:45:00,55.81,55.86,55.79,55.86,27623.0,46.4806,46.5222,46.4639,46.5222,27623.0
2016-04-11 12:50:00,55.86,55.88,55.86,55.88,2000.0,46.5222,46.5389,46.5222,46.5389,2000.0
2016-04-11 12:55:00,55.88,55.88,55.86,55.87,1900.0,46.5389,46.5389,46.5222,46.5306,1900.0
2016-04-11 13:00:00,55.88,55.88,55.87,55.87,2000.0,46.5389,46.5389,46.5306,46.5306,2000.0
2016-04-11 13:05:00,55.87,55.89,55.87,55.89,5277.0,46.5306,46.5472,46.5306,46.5472,5277.0
2016-04-11 13:10:00,55.88,55.92,55.88,55.91,3496.0,46.5389,46.5722,46.5389,46.5639,3496.0
2016-04-11 13:15:00,55.91,55.91,55.9,55.9,1754.0,46.5639,46.5639,46.5555,46.5555,1754.0
2016-04-11 13:20:00,55.89,55.91,55.88,55.88,2600.0,46.5472,46.5639,46.5389,46.5389,2600.0
2016-04-11 13:25:00,55.88,55.88,55.83,55.84,27435.0,46.5389,46.5389,46.4972,46.5056,27435.0
2016-04-11 13:30:00,55.84,55.85,55.83,55.83,1396.0,46.5056,46.5139,46.4972,46.4972,1396.0
2016-04-11 13:35:00,55.83,55.87,55.8,55.8,17850.0,46.4972,46.5306,46.4723,46.4723,17850.0
2016-04-11 13:40:00,55.78,55.81,55.78,55.81,2900.0,46.4556,46.4806,46.4556,46.4806,2900.0
2016-04-11 13:45:00,55.81,55.81,55.79,55.81,900.0,46.4806,46.4806,46.4639,46.4806,900.0
2016-04-11 13:50:00,55.81,55.82,55.79,55.8,4214.0,46.4806,46.4889,46.4639,46.4723,4214.0
2016-04-11 13:55:00,55.8,55.82,55.8,55.8,2800.0,46.4723,46.4889,46.4723,46.4723,2800.0
2016-04-11 14:00:00,55.81,55.85,55.78,55.78,8238.0,46.4806,46.5139,46.4556,46.4556,8238.0
2016-04-11 14:05:00,55.78,55.8,55.75,55.76,5118.0,46.4556,46.4723,46.4306,46.4389,5118.0
2016-04-11 14:10:00,55.76,55.79,55.76,55.78,6969.0,46.4389,46.4639,46.4389,46.4556,6969.0
2016-04-11 14:15:00,55.76,55.83,55.75,55.82,19321.0,46.4389,46.4972,46.4306,46.4889,19321.0
2016-04-11 14:20:00,55.82,55.83,55.8,55.8,8363.0,46.4889,46.4972,46.4723,46.4723,8363.0
2016-04-11 14:25:00,55.81,55.84,55.79,55.79,5020.0,46.4806,46.5056,46.4639,46.4639,5020.0
2016-04-11 14:30:00,55.78,55.81,55.77,55.77,6653.0,46.4556,46.4806,46.4473,46.4473,6653.0
2016-04-11 14:35:00,55.77,55.84,55.76,55.84,11315.0,46.4473,46.5056,46.4389,46.5056,11315.0
2016-04-11 14:40:00,55.85,55.85,55.84,55.84,3520.0,46.5139,46.5139,46.5056,46.5056,3520.0
2016-04-11 14:45:00,55.83,55.86,55.81,55.85,7965.0,46.4972,46.5222,46.4806,46.5139,7965.0
2016-04-11 14:50:00,55.85,55.88,55.79,55.87,41403.0,46.5139,46.5389,46.4639,46.5306,41403.0
2016-04-11 14:55:00,55.86,55.86,55.85,55.85,5070.0,46.5222,46.5222,46.5139,46.5139,5070.0
2016-04-11 15:00:00,55.85,55.85,55.78,55.79,27968.0,46.5139,46.5139,46.4556,46.4639,27968.0
2016-04-11 15:05:00,55.78,55.78,55.73,55.74,4549.0,46.4556,46.4556,46.414,46.4223,4549.0
2016-04-11 15:10:00,55.73,55.74,55.71,55.74,4554.0,46.414,46.4223,46.3973,46.4223,4554.0
2016-04-11 15:15:00,55.72,55.74,55.71,55.72,3798.0,46.4056,46.4223,46.3973,46.4056,3798.0
2016-04-11 15:20:00,55.72,55.72,55.69,55.7,3172.0,46.4056,46.4056,46.3806,46.389,3172.0
2016-04-11 15:25:00,55.7,55.73,55.65,55.65,5316.0,46.389,46.414,46.3473,46.3473,5316.0
2016-04-11 15:30:00,55.65,55.66,55.63,55.63,9251.0,46.3473,46.3557,46.3307,46.3307,9251.0
2016-04-11 15:35:00,55.64,55.64,55.61,55.63,12610.0,46.339,46.339,46.314,46.3307,12610.0
2016-04-11 15:40:00,55.61,55.62,55.55,55.56,13739.0,46.314,46.3223,46.264,46.2724,13739.0
2016-04-11 15:45:00,55.55,55.58,55.55,55.58,5476.0,46.264,46.289,46.264,46.289,5476.0
2016-04-11 15:50:00,55.58,55.58,55.54,55.57,6676.0,46.289,46.289,46.2557,46.2807,6676.0
2016-04-11 15:55:00,55.57,55.57,55.52,55.53,274141.0,46.2807,46.2807,46.2391,46.2474,274141.0
2016-04-12 09:30:00,55.7,55.82,55.7,55.74,28258.0,46.389,46.4889,46.389,46.4223,28258.0
2016-04-12 09:35:00,55.73,55.79,55.73,55.76,8407.0,46.414,46.4639,46.414,46.4389,8407.0
2016-04-12 09:40:00,55.76,55.81,55.74,55.79,10500.0,46.4389,46.4806,46.4223,46.4639,10500.0
2016-04-12 09:45:00,55.79,55.86,55.79,55.83,5908.0,46.4639,46.5222,46.4639,46.4972,5908.0
2016-04-12 09:50:00,55.84,55.85,55.79,55.8,7068.0,46.5056,46.5139,46.4639,46.4723,7068.0
2016-04-12 09:55:00,55.78,55.8,55.76,55.78,7854.0,46.4556,46.4723,46.4389,46.4556,7854.0
2016-04-12 10:00:00,55.78,55.8,55.77,55.77,4100.0,46.4556,46.4723,46.4473,46.4473,4100.0
2016-04-12 10:05:00,55.76,55.76,55.68,55.68,22400.0,46.4389,46.4389,46.3723,46.3723,22400.0
2016-04-12 10:10:00,55.67,55.68,55.63,55.63,15301.0,46.364,46.3723,46.3307,46.3307,15301.0
2016-04-12 10:15:00,55.62,55.64,55.59,55.61,7595.0,46.3223,46.339,46.2974,46.314,7595.0
2016-04-12 10:20:00,55.61,55.61,55.55,55.56,4619.0,46.314,46.314,46.264,46.2724,4619.0
2016-04-12 10:25:00,55.56,55.61,55.56,55.6,4738.0,46.2724,46.314,46.2724,46.3057,4738.0
2016-04-12 10:30:00,55.6,55.79,55.6,55.69,64685.0,46.3057,46.4639,46.3057,46.3806,64685.0
2016-04-12 10:35:00,55.7,55.77,55.64,55.69,15155.0,46.389,46.4473,46.339,46.3806,15155.0
2016-04-12 10:40:00,55.67,55.76,55.67,55.73,47104.0,46.364,46.4389,46.364,46.414,47104.0
2016-04-12 10:45:00,55.77,55.78,55.71,55.74,34000.0,46.4473,46.4556,46.3973,46.4223,34000.0
2016-04-12 10:50:00,55.74,55.89,55.74,55.87,24121.0,46.4223,46.5472,46.4223,46.5306,24121.0
2016-04-12 10:55:00,55.88,55.92,55.88,55.91,9185.0,46.5389,46.5722,46.5389,46.5639,9185.0
2016-04-12 11:00:00,55.91,55.92,55.87,55.87,3726.0,46.5639,46.5722,46.5306,46.5306,3726.0
2016-04-12 11:05:00,55.88,55.97,55.88,55.97,12955.0,46.5389,46.6138,46.5389,46.6138,12955.0
2016-04-12 11:10:00,55.99,56.0,55.96,55.99,4653.0,46.6305,46.6388,46.6055,46.6305,4653.0
2016-04-12 11:15:00,55.98,56.08,55.98,56.07,6448.0,46.6222,46.7054,46.6222,46.6971,6448.0
2016-04-12 11:20:00,56.07,56.1,56.05,56.09,4721.0,46.6971,46.7221,46.6805,46.7138,4721.0
2016-04-12 11:25:00,56.09,56.1,56.05,56.05,107575.0,46.7138,46.7221,46.6805,46.6805,107575.0
2016-04-12 11:30:00,56.05,56.08,56.04,56.05,9042.0,46.6805,46.7054,46.6721,46.6805,9042.0
2016-04-12 11:35:00,56.06,56.07,56.05,56.07,5800.0,46.6888,46.6971,46.6805,46.6971,5800.0
2016-04-12 11:40:00,56.07,56.09,56.06,56.08,5030.0,46.6971,46.7138,46.6888,46.7054,5030.0
2016-04-12 11:45:00,56.06,56.08,56.06,56.07,7700.0,46.6888,46.7054,46.6888,46.6971,7700.0
2016-04-12 11:50:00,56.06,56.07,56.04,56.05,3000.0,46.6888,46.6971,46.6721,46.6805,3000.0
2016-04-12 11:55:00,56.05,56.05,56.02,56.03,55050.0,46.6805,46.6805,46.6555,46.6638,55050.0
2016-04-12 12:00:00,56.03,56.05,56.02,56.02,6000.0,46.6638,46.6805,46.6555,46.6555,6000.0
2016-04-12 12:05:00,56.02,56.02,56.0,56.0,1900.0,46.6555,46.6555,46.6388,46.6388,1900.0
2016-04-12 12:10:00,55.99,56.03,55.99,56.02,5001.0,46.6305,46.6638,46.6305,46.6555,5001.0
2016-04-12 12:15:00,56.02,56.05,56.02,56.05,5358.0,46.6555,46.6805,46.6555,46.6805,5358.0
2016-04-12 12:20:00,56.04,56.06,56.04,56.06,1500.0,46.6721,46.6888,46.6721,46.6888,1500.0
2016-04-12 12:25:00,56.06,56.08,56.06,56.07,1738.0,46.6888,46.7054,46.6888,46.6971,1738.0
2016-04-12 12:30:00,56.07,56.11,56.07,56.07,5781.0,46.6971,46.7304,46.6971,46.6971,5781.0
2016-04-12 12:35:00,56.08,56.14,56.08,56.13,6899.0,46.7054,46.7554,46.7054,46.7471,6899.0
2016-04-12 12:40:00,56.12,56.13,56.11,56.12,3363.0,46.7388,46.7471,46.7304,46.7388,3363.0
2016-04-12 12:45:00,56.12,56.12,56.08,56.09,10432.0,46.7388,46.7388,46.7054,46.7138,10432.0
2016-04-12 12:50:00,56.1,56.15,56.1,56.15,11114.0,46.7221,46.7637,46.7221,46.7637,11114.0
2016-04-12 12:55:00,56.15,56.15,56.11,56.11,11838.0,46.7637,46.7637,46.7304,46.7304,11838.0
2016-04-12 13:00:00,56.12,56.13,56.1,56.12,5255.0,46.7388,46.7471,46.7221,46.7388,5255.0
2016-04-12 13:05:00,56.11,56.12,56.1,56.1,6069.0,46.7304,46.7388,46.7221,46.7221,6069.0
2016-04-12 13:10:00,56.11,56.11,56.08,56.09,26154.0,46.7304,46.7304,46.7054,46.7138,26154.0
2016-04-12 13:15:00,56.09,56.09,56.07,56.09,14251.0,46.7138,46.7138,46.6971,46.7138,14251.0
2016-04-12 13:20:00,56.09,56.11,56.09,56.1,8096.0,46.7138,46.7304,46.7138,46.7221,8096.0
2016-04-12 13:25:00,56.11,56.13,56.11,56.11,138509.0,46.7304,46.7471,46.7304,46.7304,138509.0
2016-04-12 13:30:00,56.11,56.16,56.11,56.13,16731.0,46.7304,46.7721,46.7304,46.7471,16731.0
2016-04-12 13:35:00,56.11,56.11,56.08,56.08,8977.0,46.7304,46.7304,46.7054,46.7054,8977.0
2016-04-12 13:40:00,56.08,56.12,56.08,56.11,7904.0,46.7054,46.7388,46.7054,46.7304,7904.0
2016-04-12 13:45:00,56.11,56.14,56.11,56.12,16645.0,46.7304,46.7554,46.7304,46.7388,16645.0
2016-04-12 13:50:00,56.11,56.11,56.09,56.11,2538.0,46.7304,46.7304,46.7138,46.7304,2538.0
2016-04-12 13:55:00,56.11,56.16,56.11,56.16,5350.0,46.7304,46.7721,46.7304,46.7721,5350.0
2016-04-12 14:00:00,56.16,56.16,56.14,56.16,3100.0,46.7721,46.7721,46.7554,46.7721,3100.0
2016-04-12 14:05:00,56.17,56.18,56.13,56.15,9998.0,46.7804,46.7887,46.7471,46.7637,9998.0
2016-04-12 14:10:00,56.16,56.22,56.15,56.22,17800.0,46.7721,46.822,46.7637,46.822,17800.0
2016-04-12 14:15:00,56.21,56.24,56.21,56.22,10513.0,46.8137,46.8387,46.8137,46.822,10513.0
2016-04-12 14:20:00,56.22,56.22,56.2,56.21,9495.0,46.822,46.822,46.8054,46.8137,9495.0
2016-04-12 14:25:00,56.2,56.21,56.19,56.2,4895.0,46.8054,46.8137,46.7971,46.8054,4895.0
2016-04-12 14:30:00,56.19,56.22,56.18,56.2,4754.0,46.7971,46.822,46.7887,46.8054,4754.0
2016-04-12 14:35:00,56.2,56.22,56.2,56.22,4285.0,46.8054,46.822,46.8054,46.822,4285.0
2016-04-12 14:40:00,56.22,56.26,56.22,56.24,13225.0,46.822,46.8554,46.822,46.8387,13225.0
2016-04-12 14:45:00,56.25,56.26,56.23,56.23,3985.0,46.847,46.8554,46.8304,46.8304,3985.0
2016-04-12 14:50:00,56.22,56.26,56.22,56.26,10424.0,46.822,46.8554,46.822,46.8554,10424.0
2016-04-12 14:55:00,56.26,56.26,56.22,56.24,6797.0,46.8554,46.8554,46.822,46.8387,6797.0
2016-04-12 15:00:00,56.25,56.31,56.24,56.29,20011.0,46.847,46.897,46.8387,46.8803,20011.0
2016-04-12 15:05:00,56.3,56.32,56.29,56.3,10300.0,46.8887,46.9053,46.8803,46.8887,10300.0
2016-04-12 15:10:00,56.3,56.31,56.29,56.3,6560.0,46.8887,46.897,46.8803,46.8887,6560.0
2016-04-12 15:15:00,56.3,56.3,56.28,56.29,8914.0,46.8887,46.8887,46.872,46.8803,8914.0
2016-04-12 15:20:00,56.3,56.3,56.23,56.23,29964.0,46.8887,46.8887,46.8304,46.8304,29964.0
2016-04-12 15:25:00,56.24,56.25,56.22,56.25,6487.0,46.8387,46.847,46.822,46.847,6487.0
2016-04-12 15:30:00,56.25,56.29,56.23,56.27,26905.0,46.847,46.8803,46.8304,46.8637,26905.0
2016-04-12 15:35:00,56.27,56.27,56.2,56.21,39184.0,46.8637,46.8637,46.8054,46.8137,39184.0
2016-04-12 15:40:00,56.21,56.23,56.19,56.19,40126.0,46.8137,46.8304,46.7971,46.7971,40126.0
2016-04-12 15:45:00,56.19,56.2,56.17,56.17,27154.0,46.7971,46.8054,46.7804,46.7804,27154.0
2016-04-12 15:50:00,56.16,56.19,56.16,56.18,43663.0,46.7721,46.7971,46.7721,46.7887,43663.0
2016-04-12 15:55:00,56.17,56.23,56.15,56.22,72183.0,46.7804,46.8304,46.7637,46.822,72183.0
2016-04-13 09:30:00,56.67,56.79,56.67,56.75,47178.0,47.1968,47.2968,47.1968,47.2634,47178.0
2016-04-13 09:35:00,56.77,56.82,56.77,56.77,19260.0,47.2801,47.3217,47.2801,47.2801,19260.0
2016-04-13 09:40:00,56.78,56.79,56.73,56.79,15300.0,47.2884,47.2968,47.2468,47.2968,15300.0
2016-04-13 09:45:00,56.79,56.82,56.77,56.77,26421.0,47.2968,47.3217,47.2801,47.2801,26421.0
2016-04-13 09:50:00,56.76,56.8,56.75,56.76,23736.0,47.2718,47.3051,47.2634,47.2718,23736.0
2016-04-13 09:55:00,56.75,56.76,56.74,56.75,19061.0,47.2634,47.2718,47.2551,47.2634,19061.0
2016-04-13 10:00:00,56.77,56.77,56.73,56.76,6288.0,47.2801,47.2801,47.2468,47.2718,6288.0
2016-04-13 10:05:00,56.76,56.77,56.74,56.75,4957.0,47.2718,47.2801,47.2551,47.2634,4957.0
2016-04-13 10:10:00,56.75,56.78,56.75,56.78,3189.0,47.2634,47.2884,47.2634,47.2884,3189.0
2016-04-13 10:15:00,56.79,56.8,56.77,56.8,4657.0,47.2968,47.3051,47.2801,47.3051,4657.0
2016-04-13 10:20:00,56.79,56.79,56.76,56.77,11670.0,47.2968,47.2968,47.2718,47.2801,11670.0
2016-04-13 10:25:00,56.77,56.78,56.76,56.77,22614.0,47.2801,47.2884,47.2718,47.2801,22614.0
2016-04-13 10:30:00,56.78,56.81,56.72,56.72,31298.0,47.2884,47.3134,47.2385,47.2385,31298.0
2016-04-13 10:35:00,56.72,56.72,56.66,56.67,110595.0,47.2385,47.2385,47.1885,47.1968,110595.0
2016-04-13 10:40:00,56.68,56.73,56.68,56.72,38551.0,47.2051,47.2468,47.2051,47.2385,38551.0
2016-04-13 10:45:00,56.73,56.76,56.72,56.75,6018.0,47.2468,47.2718,47.2385,47.2634,6018.0
2016-04-13 10:50:00,56.76,56.81,56.73,56.81,51248.0,47.2718,47.3134,47.2468,47.3134,51248.0
2016-04-13 10:55:00,56.8,56.82,56.71,56.72,15037.0,47.3051,47.3217,47.2301,47.2385,15037.0
2016-04-13 11:00:00,56.71,56.75,56.71,56.72,29615.0,47.2301,47.2634,47.2301,47.2385,29615.0
2016-04-13 11:05:00,56.73,56.79,56.72,56.79,8584.0,47.2468,47.2968,47.2385,47.2968,8584.0
2016-04-13 11:10:00,56.78,56.78,56.74,56.74,6067.0,47.2884,47.2884,47.2551,47.2551,6067.0
2016-04-13 11:15:00,56.75,56.76,56.73,56.76,21050.0,47.2634,47.2718,47.2468,47.2718,21050.0
2016-04-13 11:20:00,56.77,56.79,56.76,56.77,6859.0,47.2801,47.2968,47.2718,47.2801,6859.0
2016-04-13 11:25:00,56.77,56.82,56.77,56.8,6489.0,47.2801,47.3217,47.2801,47.3051,6489.0
2016-04-13 11:30:00,56.82,56.87,56.82,56.86,19264.0,47.3217,47.3634,47.3217,47.3551,19264.0
2016-04-13 11:35:00,56.86,56.89,56.84,56.89,45380.0,47.3551,47.38,47.3384,47.38,45380.0
2016-04-13 11:40:00,56.9,56.9,56.88,56.88,63994.0,47.3884,47.3884,47.3717,47.3717,63994.0
2016-04-13 11:45:00,56.89,56.89,56.84,56.84,43645.0,47.38,47.38,47.3384,47.3384,43645.0
2016-04-13 11:50:00,56.85,56.85,56.82,56.82,9101.0,47.3467,47.3467,47.3217,47.3217,9101.0
2016-04-13 11:55:00,56.83,56.88,56.83,56.86,10310.0,47.3301,47.3717,47.3301,47.3551,10310.0
2016-04-13 12:00:00,56.86,56.86,56.81,56.81,36567.0,47.3551,47.3551,47.3134,47.3134,36567.0
2016-04-13 12:05:00,56.82,56.84,56.82,56.84,4500.0,47.3217,47.3384,47.3217,47.3384,4500.0
2016-04-13 12:10:00,56.84,56.87,56.82,56.82,5038.0,47.3384,47.3634,47.3217,47.3217,5038.0
2016-04-13 12:15:00,56.82,56.83,56.77,56.77,17275.0,47.3217,47.3301,47.2801,47.2801,17275.0
2016-04-13 12:20:00,56.77,56.77,56.74,56.76,44222.0,47.2801,47.2801,47.2551,47.2718,44222.0
2016-04-13 12:25:00,56.76,56.8,56.76,56.79,12717.0,47.2718,47.3051,47.2718,47.2968,12717.0
2016-04-13 12:30:00,56.8,56.8,56.76,56.78,19800.0,47.3051,47.3051,47.2718,47.2884,19800.0
2016-04-13 12:35:00,56.78,56.79,56.78,56.79,6115.0,47.2884,47.2968,47.2884,47.2968,6115.0
2016-04-13 12:40:00,56.78,56.83,56.78,56.81,8500.0,47.2884,47.3301,47.2884,47.3134,8500.0
2016-04-13 12:45:00,56.81,56.83,56.81,56.81,5635.0,47.3134,47.3301,47.3134,47.3134,5635.0
2016-04-13 12:50:00,56.82,56.82,56.81,56.81,5580.0,47.3217,47.3217,47.3134,47.3134,5580.0
2016-04-13 12:55:00,56.81,56.82,56.81,56.81,27107.0,47.3134,47.3217,47.3134,47.3134,27107.0
2016-04-13 13:00:00,56.81,56.82,56.78,56.78,14341.0,47.3134,47.3217,47.2884,47.2884,14341.0
2016-04-13 13:05:00,56.78,56.78,56.76,56.77,5500.0,47.2884,47.2884,47.2718,47.2801,5500.0
2016-04-13 13:10:00,56.76,56.77,56.75,56.76,5985.0,47.2718,47.2801,47.2634,47.2718,5985.0
2016-04-13 13:15:00,56.76,56.78,56.75,56.77,12440.0,47.2718,47.2884,47.2634,47.2801,12440.0
2016-04-13 13:20:00,56.77,56.79,56.77,56.79,6400.0,47.2801,47.2968,47.2801,47.2968,6400.0
2016-04-13 13:25:00,56.8,56.81,56.78,56.79,7460.0,47.3051,47.3134,47.2884,47.2968,7460.0
2016-04-13 13:30:00,56.8,56.81,56.79,56.79,7900.0,47.3051,47.3134,47.2968,47.2968,7900.0
2016-04-13 13:35:00,56.79,56.83,56.78,56.82,6333.0,47.2968,47.3301,47.2884,47.3217,6333.0
2016-04-13 13:40:00,56.83,56.84,56.83,56.84,8947.0,47.3301,47.3384,47.3301,47.3384,8947.0
2016-04-13 13:45:00,56.84,56.84,56.82,56.82,6760.0,47.3384,47.3384,47.3217,47.3217,6760.0
2016-04-13 13:50:00,56.83,56.84,56.82,56.84,7863.0,47.3301,47.3384,47.3217,47.3384,7863.0
2016-04-13 13:55:00,56.84,56.87,56.84,56.87,7339.0,47.3384,47.3634,47.3384,47.3634,7339.0
2016-04-13 14:00:00,56.87,56.87,56.84,56.84,11747.0,47.3634,47.3634,47.3384,47.3384,11747.0
2016-04-13 14:05:00,56.83,56.89,56.83,56.89,10659.0,47.3301,47.38,47.3301,47.38,10659.0
2016-04-13 14:10:00,56.89,56.92,56.85,56.85,32623.0,47.38,47.405,47.3467,47.3467,32623.0
2016-04-13 14:15:00,56.85,56.87,56.84,56.86,5788.0,47.3467,47.3634,47.3384,47.3551,5788.0
2016-04-13 14:20:00,56.87,56.88,56.85,56.86,10966.0,47.3634,47.3717,47.3467,47.3551,10966.0
2016-04-13 14:25:00,56.86,56.87,56.84,56.84,11800.0,47.3551,47.3634,47.3384,47.3384,11800.0
2016-04-13 14:30:00,56.84,56.89,56.84,56.87,9558.0,47.3384,47.38,47.3384,47.3634,9558.0
2016-04-13 14:35:00,56.88,56.89,56.87,56.89,18644.0,47.3717,47.38,47.3634,47.38,18644.0
2016-04-13 14:40:00,56.89,56.89,56.87,56.88,23137.0,47.38,47.38,47.3634,47.3717,23137.0
2016-04-13 14:45:00,56.88,56.89,56.86,56.86,4762.0,47.3717,47.38,47.3551,47.3551,4762.0
2016-04-13 14:50:00,56.86,56.87,56.85,56.86,11191.0,47.3551,47.3634,47.3467,47.3551,11191.0
2016-04-13 14:55:00,56.85,56.87,56.84,56.86,8578.0,47.3467,47.3634,47.3384,47.3551,8578.0
2016-04-13 15:00:00,56.86,56.89,56.85,56.89,18007.0,47.3551,47.38,47.3467,47.38,18007.0
2016-04-13 15:05:00,56.89,56.92,56.88,56.91,23546.0,47.38,47.405,47.3717,47.3967,23546.0
2016-04-13 15:10:00,56.92,56.93,56.9,56.91,26593.0,47.405,47.4134,47.3884,47.3967,26593.0
2016-04-13 15:15:00,56.9,56.91,56.89,56.9,11300.0,47.3884,47.3967,47.38,47.3884,11300.0
2016-04-13 15:20:00,56.9,56.9,56.88,56.89,13495.0,47.3884,47.3884,47.3717,47.38,13495.0
2016-04-13 15:25:00,56.9,56.92,56.89,56.91,14257.0,47.3884,47.405,47.38,47.3967,14257.0
2016-04-13 15:30:00,56.91,56.97,56.9,56.95,24705.0,47.3967,47.4467,47.3884,47.43,24705.0
2016-04-13 15:35:00,56.95,56.96,56.92,56.95,31571.0,47.43,47.4383,47.405,47.43,31571.0
2016-04-13 15:40:00,56.94,56.94,56.92,56.93,25226.0,47.4217,47.4217,47.405,47.4134,25226.0
2016-04-13 15:45:00,56.93,56.93,56.89,56.9,46227.0,47.4134,47.4134,47.38,47.3884,46227.0
2016-04-13 15:50:00,56.9,56.91,56.89,56.9,40966.0,47.3884,47.3967,47.38,47.3884,40966.0
2016-04-13 15:55:00,56.9,56.94,56.89,56.91,156313.0,47.3884,47.4217,47.38,47.3967,156313.0
2016-04-14 09:30:00,56.99,57.05,56.99,57.01,32842.0,47.4633,47.5133,47.4633,47.48,32842.0
2016-04-14 09:35:00,57.01,57.01,56.96,56.97,7000.0,47.48,47.48,47.4383,47.4467,7000.0
2016-04-14 09:40:00,56.98,56.98,56.94,56.97,15100.0,47.455,47.455,47.4217,47.4467,15100.0
2016-04-14 09:45:00,56.96,57.0,56.95,56.99,24798.0,47.4383,47.4717,47.43,47.4633,24798.0
2016-04-14 09:50:00,56.98,56.98,56.89,56.89,8555.0,47.455,47.455,47.38,47.38,8555.0
2016-04-14 09:55:00,56.89,56.91,56.87,56.88,20105.0,47.38,47.3967,47.3634,47.3717,20105.0
2016-04-14 10:00:00,56.89,56.92,56.87,56.91,23132.0,47.38,47.405,47.3634,47.3967,23132.0
2016-04-14 10:05:00,56.92,56.95,56.9,56.93,8900.0,47.405,47.43,47.3884,47.4134,8900.0
2016-04-14 10:10:00,56.93,56.94,56.9,56.91,22675.0,47.4134,47.4217,47.3884,47.3967,22675.0
2016-04-14 10:15:00,56.92,56.92,56.9,56.9,56079.0,47.405,47.405,47.3884,47.3884,56079.0
2016-04-14 10:20:00,56.91,56.97,56.91,56.96,43392.0,47.3967,47.4467,47.3967,47.4383,43392.0
2016-04-14 10:25:00,56.95,56.98,56.95,56.96,18400.0,47.43,47.455,47.43,47.4383,18400.0
2016-04-14 10:30:00,56.97,56.99,56.95,56.96,21020.0,47.4467,47.4633,47.43,47.4383,21020.0
2016-04-14 10:35:00,56.95,56.95,56.92,56.92,31461.0,47.43,47.43,47.405,47.405,31461.0
2016-04-14 10:40:00,56.93,56.96,56.92,56.95,69630.0,47.4134,47.4383,47.405,47.43,69630.0
2016-04-14 10:45:00,56.95,56.96,56.93,56.93,55999.0,47.43,47.4383,47.4134,47.4134,55999.0
2016-04-14 10:50:00,56.93,57.01,56.93,57.01,42308.0,47.4134,47.48,47.4134,47.48,42308.0
2016-04-14 10:55:00,57.01,57.01,56.97,56.97,206339.0,47.48,47.48,47.4467,47.4467,206339.0
2016-04-14 11:00:00,56.97,56.98,56.96,56.98,9053.0,47.4467,47.455,47.4383,47.455,9053.0
2016-04-14 11:05:00,56.99,57.0,56.97,56.98,7952.0,47.4633,47.4717,47.4467,47.455,7952.0
2016-04-14 11:10:00,56.99,57.01,56.97,56.98,8635.0,47.4633,47.48,47.4467,47.455,8635.0
2016-04-14 11:15:00,56.98,57.01,56.98,57.0,8061.0,47.455,47.48,47.455,47.4717,8061.0
2016-04-14 11:20:00,56.99,56.99,56.94,56.96,10595.0,47.4633,47.4633,47.4217,47.4383,10595.0
2016-04-14 11:25:00,56.95,56.98,56.94,56.98,70478.0,47.43,47.455,47.4217,47.455,70478.0
2016-04-14 11:30:00,56.98,57.04,56.98,57.03,64005.0,47.455,47.505,47.455,47.4966,64005.0
2016-04-14 11:35:00,57.03,57.06,57.03,57.05,33517.0,47.4966,47.5216,47.4966,47.5133,33517.0
2016-04-14 11:40:00,57.04,57.05,57.02,57.02,6095.0,47.505,47.5133,47.4883,47.4883,6095.0
2016-04-14 11:45:00,57.03,57.06,57.02,57.06,10363.0,47.4966,47.5216,47.4883,47.5216,10363.0
2016-04-14 11:50:00,57.06,57.06,57.04,57.05,5976.0,47.5216,47.5216,47.505,47.5133,5976.0
2016-04-14 11:55:00,57.04,57.04,57.03,57.04,9100.0,47.505,47.505,47.4966,47.505,9100.0
2016-04-14 12:00:00,57.04,57.04,57.02,57.04,9374.0,47.505,47.505,47.4883,47.505,9374.0
2016-04-14 12:05:00,57.05,57.05,57.03,57.04,4570.0,47.5133,47.5133,47.4966,47.505,4570.0
2016-04-14 12:10:00,57.06,57.07,57.05,57.05,15554.0,47.5216,47.53,47.5133,47.5133,15554.0
2016-04-14 12:15:00,57.05,57.07,57.05,57.07,4400.0,47.5133,47.53,47.5133,47.53,4400.0
2016-04-14 12:20:00,57.07,57.07,57.05,57.06,1500.0,47.53,47.53,47.5133,47.5216,1500.0
2016-04-14 12:25:00,57.07,57.08,57.06,57.06,2020.0,47.53,47.5383,47.5216,47.5216,2020.0
2016-04-14 12:30:00,57.07,57.07,57.03,57.04,12538.0,47.53,47.53,47.4966,47.505,12538.0
2016-04-14 12:35:00,57.03,57.04,57.02,57.03,4984.0,47.4966,47.505,47.4883,47.4966,4984.0
2016-04-14 12:40:00,57.04,57.09,57.04,57.09,19785.0,47.505,47.5466,47.505,47.5466,19785.0
2016-04-14 12:45:00,57.09,57.09,57.06,57.06,13944.0,47.5466,47.5466,47.5216,47.5216,13944.0
2016-04-14 12:50:00,57.07,57.08,57.06,57.06,14717.0,47.53,47.5383,47.5216,47.5216,14717.0
2016-04-14 12:55:00,57.07,57.08,57.07,57.07,2100.0,47.53,47.5383,47.53,47.53,2100.0
2016-04-14 13:00:00,57.08,57.1,57.08,57.09,17840.0,47.5383,47.5549,47.5383,47.5466,17840.0
2016-04-14 13:05:00,57.1,57.11,57.09,57.1,12650.0,47.5549,47.5633,47.5466,47.5549,12650.0
2016-04-14 13:10:00,57.1,57.1,57.08,57.08,5768.0,47.5549,47.5549,47.5383,47.5383,5768.0
2016-04-14 13:15:00,57.08,57.08,57.07,57.07,4000.0,47.5383,47.5383,47.53,47.53,4000.0
2016-04-14 13:20:00,57.06,57.06,57.05,57.05,3032.0,47.5216,47.5216,47.5133,47.5133,3032.0
2016-04-14 13:25:00,57.04,57.04,57.03,57.04,2871.0,47.505,47.505,47.4966,47.505,2871.0
2016-04-14 13:30:00,57.05,57.05,57.04,57.04,2546.0,47.5133,47.5133,47.505,47.505,2546.0
2016-04-14 13:35:00,57.04,57.04,57.01,57.02,4130.0,47.505,47.505,47.48,47.4883,4130.0
2016-04-14 13:40:00,57.02,57.04,57.02,57.04,5011.0,47.4883,47.505,47.4883,47.505,5011.0
2016-04-14 13:45:00,57.04,57.04,57.02,57.02,6215.0,47.505,47.505,47.4883,47.4883,6215.0
2016-04-14 13:50:00,57.02,57.02,57.0,57.01,18511.0,47.4883,47.4883,47.4717,47.48,18511.0
2016-04-14 13:55:00,57.01,57.02,57.01,57.01,5549.0,47.48,47.4883,47.48,47.48,5549.0
2016-04-14 14:00:00,57.0,57.0,56.98,56.99,5375.0,47.4717,47.4717,47.455,47.4633,5375.0
2016-04-14 14:05:00,57.0,57.03,57.0,57.03,9100.0,47.4717,47.4966,47.4717,47.4966,9100.0
2016-04-14 14:10:00,57.03,57.04,57.02,57.03,3875.0,47.4966,47.505,47.4883,47.4966,3875.0
2016-04-14 14:15:00,57.02,57.04,57.02,57.04,6563.0,47.4883,47.505,47.4883,47.505,6563.0
2016-04-14 14:20:00,57.04,57.06,57.04,57.05,5231.0,47.505,47.5216,47.505,47.5133,5231.0
2016-04-14 14:25:00,57.05,57.05,57.02,57.02,8624.0,47.5133,47.5133,47.4883,47.4883,8624.0
2016-04-14 14:30:00,57.02,57.02,56.99,56.99,4100.0,47.4883,47.4883,47.4633,47.4633,4100.0
2016-04-14 14:35:00,56.98,56.99,56.96,56.98,13628.0,47.455,47.4633,47.4383,47.455,13628.0
2016-04-14 14:40:00,56.98,57.0,56.97,56.98,9323.0,47.455,47.4717,47.4467,47.455,9323.0
2016-04-14 14:45:00,56.99,57.0,56.99,56.99,1900.0,47.4633,47.4717,47.4633,47.4633,1900.0
2016-04-14 14:50:00,56.98,57.02,56.98,57.02,13728.0,47.455,47.4883,47.455,47.4883,13728.0
2016-04-14 14:55:00,57.02,57.02,56.98,56.99,19110.0,47.4883,47.4883,47.455,47.4633,19110.0
2016-04-14 15:00:00,56.99,57.03,56.99,57.02,6300.0,47.4633,47.4966,47.4633,47.4883,6300.0
2016-04-14 15:05:00,57.01,57.02,57.0,57.01,3806.0,47.48,47.4883,47.4717,47.48,3806.0
2016-04-14 15:10:00,57.0,57.0,56.96,56.97,8940.0,47.4717,47.4717,47.4383,47.4467,8940.0
2016-04-14 15:15:00,56.97,56.99,56.97,56.98,4032.0,47.4467,47.4633,47.4467,47.455,4032.0
2016-04-14 15:20:00,56.99,57.02,56.99,56.99,16697.0,47.4633,47.4883,47.4633,47.4633,16697.0
2016-04-14 15:25:00,56.99,57.0,56.98,56.99,6717.0,47.4633,47.4717,47.455,47.4633,6717.0
2016-04-14 15:30:00,56.98,57.01,56.98,57.01,10900.0,47.455,47.48,47.455,47.48,10900.0
2016-04-14 15:35:00,57.0,57.03,57.0,57.02,14786.0,47.4717,47.4966,47.4717,47.4883,14786.0
2016-04-14 15:40:00,57.02,57.03,56.99,57.0,6487.0,47.4883,47.4966,47.4633,47.4717,6487.0
2016-04-14 15:45:00,57.01,57.02,56.99,56.99,15604.0,47.48,47.4883,47.4633,47.4633,15604.0
2016-04-14 15:50:00,57.0,57.01,56.98,56.99,10198.0,47.4717,47.48,47.455,47.4633,10198.0
2016-04-14 15:55:00,56.98,57.01,56.97,57.0,63523.0,47.455,47.48,47.4467,47.4717,63523.0
2016-04-15 09:30:00,56.92,56.97,56.92,56.96,25984.0,47.405,47.4467,47.405,47.4383,25984.0
2016-04-15 09:35:00,56.96,56.97,56.93,56.94,64099.0,47.4383,47.4467,47.4134,47.4217,64099.0
2016-04-15 09:40:00,56.95,56.96,56.93,56.94,34705.0,47.43,47.4383,47.4134,47.4217,34705.0
2016-04-15 09:45:00,56.94,56.95,56.92,56.92,37007.0,47.4217,47.43,47.405,47.405,37007.0
2016-04-15 09:50:00,56.93,56.96,56.91,56.92,77959.0,47.4134,47.4383,47.3967,47.405,77959.0
2016-04-15 09:55:00,56.92,56.93,56.91,56.92,30442.0,47.405,47.4134,47.3967,47.405,30442.0
2016-04-15 10:00:00,56.92,56.93,56.9,56.91,25489.0,47.405,47.4134,47.3884,47.3967,25489.0
2016-04-15 10:05:00,56.91,56.91,56.89,56.89,15056.0,47.3967,47.3967,47.38,47.38,15056.0
2016-04-15 10:10:00,56.88,56.88,56.87,56.87,12161.0,47.3717,47.3717,47.3634,47.3634,12161.0
2016-04-15 10:15:00,56.87,56.89,56.86,56.89,10159.0,47.3634,47.38,47.3551,47.38,10159.0
2016-04-15 10:20:00,56.89,56.9,56.87,56.9,12758.0,47.38,47.3884,47.3634,47.3884,12758.0
2016-04-15 10:25:00,56.91,56.93,56.88,56.93,16700.0,47.3967,47.4134,47.3717,47.4134,16700.0
2016-04-15 10:30:00,56.93,56.97,56.93,56.97,51381.0,47.4134,47.4467,47.4134,47.4467,51381.0
2016-04-15 10:35:00,56.98,56.99,56.96,56.97,13108.0,47.455,47.4633,47.4383,47.4467,13108.0
2016-04-15 10:40:00,56.97,56.97,56.94,56.96,23123.0,47.4467,47.4467,47.4217,47.4383,23123.0
2016-04-15 10:45:00,56.97,56.99,56.96,56.98,16394.0,47.4467,47.4633,47.4383,47.455,16394.0
2016-04-15 10:50:00,56.98,56.98,56.94,56.94,24019.0,47.455,47.455,47.4217,47.4217,24019.0
2016-04-15 10:55:00,56.94,56.95,56.93,56.94,19100.0,47.4217,47.43,47.4134,47.4217,19100.0
2016-04-15 11:00:00,56.93,56.98,56.93,56.97,12350.0,47.4134,47.455,47.4134,47.4467,12350.0
2016-04-15 11:05:00,56.97,56.97,56.95,56.97,30595.0,47.4467,47.4467,47.43,47.4467,30595.0
2016-04-15 11:10:00,56.96,56.98,56.94,56.98,24295.0,47.4383,47.455,47.4217,47.455,24295.0
2016-04-15 11:15:00,56.98,56.98,56.95,56.97,11178.0,47.455,47.455,47.43,47.4467,11178.0
2016-04-15 11:20:00,56.97,56.98,56.97,56.98,11928.0,47.4467,47.455,47.4467,47.455,11928.0
2016-04-15 11:25:00,56.98,57.0,56.96,56.97,18305.0,47.455,47.4717,47.4383,47.4467,18305.0
2016-04-15 11:30:00,56.98,56.98,56.97,56.97,7631.0,47.455,47.455,47.4467,47.4467,7631.0
2016-04-15 11:35:00,56.97,56.98,56.96,56.97,3337.0,47.4467,47.455,47.4383,47.4467,3337.0
2016-04-15 11:40:00,56.96,56.98,56.96,56.98,7799.0,47.4383,47.455,47.4383,47.455,7799.0
2016-04-15 11:45:00,56.98,56.99,56.98,56.98,8822.0,47.455,47.4633,47.455,47.455,8822.0
2016-04-15 11:50:00,56.98,57.0,56.98,56.99,18300.0,47.455,47.4717,47.455,47.4633,18300.0
2016-04-15 11:55:00,56.99,56.99,56.98,56.99,3651.0,47.4633,47.4633,47.455,47.4633,3651.0
2016-04-15 12:00:00,56.98,57.0,56.98,57.0,14447.0,47.455,47.4717,47.455,47.4717,14447.0
2016-04-15 12:05:00,57.0,57.0,56.98,56.99,12366.0,47.4717,47.4717,47.455,47.4633,12366.0
2016-04-15 12:10:00,56.99,57.0,56.99,56.99,4100.0,47.4633,47.4717,47.4633,47.4633,4100.0
2016-04-15 12:15:00,56.99,56.99,56.98,56.99,1700.0,47.4633,47.4633,47.455,47.4633,1700.0
2016-04-15 12:20:00,56.99,57.01,56.99,57.0,11719.0,47.4633,47.48,47.4633,47.4717,11719.0
2016-04-15 12:25:00,56.99,56.99,56.99,56.99,3000.0,47.4633,47.4633,47.4633,47.4633,3000.0
2016-04-15 12:30:00,57.0,57.01,56.99,56.99,8286.0,47.4717,47.48,47.4633,47.4633,8286.0
2016-04-15 12:35:00,56.99,56.99,56.96,56.98,9950.0,47.4633,47.4633,47.4383,47.455,9950.0
2016-04-15 12:40:00,56.97,56.99,56.96,56.98,4400.0,47.4467,47.4633,47.4383,47.455,4400.0
2016-04-15 12:45:00,56.98,56.99,56.98,56.98,5754.0,47.455,47.4633,47.455,47.455,5754.0
2016-04-15 12:50:00,56.97,56.98,56.96,56.96,19618.0,47.4467,47.455,47.4383,47.4383,19618.0
2016-04-15 12:55:00,56.97,56.97,56.95,56.95,5051.0,47.4467,47.4467,47.43,47.43,5051.0
2016-04-15 13:00:00,56.95,56.96,56.95,56.95,9821.0,47.43,47.4383,47.43,47.43,9821.0
2016-04-15 13:05:00,56.95,56.96,56.95,56.95,3518.0,47.43,47.4383,47.43,47.43,3518.0
2016-04-15 13:10:00,56.95,56.95,56.93,56.94,4400.0,47.43,47.43,47.4134,47.4217,4400.0
2016-04-15 13:15:00,56.94,56.95,56.92,56.92,4900.0,47.4217,47.43,47.405,47.405,4900.0
2016-04-15 13:20:00,56.92,56.93,56.92,56.93,26096.0,47.405,47.4134,47.405,47.4134,26096.0
2016-04-15 13:25:00,56.93,56.93,56.91,56.92,8133.0,47.4134,47.4134,47.3967,47.405,8133.0
2016-04-15 13:30:00,56.92,56.92,56.9,56.91,10128.0,47.405,47.405,47.3884,47.3967,10128.0
2016-04-15 13:35:00,56.9,56.9,56.86,56.87,11122.0,47.3884,47.3884,47.3551,47.3634,11122.0
2016-04-15 13:40:00,56.86,56.87,56.86,56.86,23877.0,47.3551,47.3634,47.3551,47.3551,23877.0
2016-04-15 13:45:00,56.86,56.87,56.86,56.86,40872.0,47.3551,47.3634,47.3551,47.3551,40872.0
2016-04-15 13:50:00,56.86,56.87,56.86,56.87,33079.0,47.3551,47.3634,47.3551,47.3634,33079.0
2016-04-15 13:55:00,56.88,56.89,56.88,56.88,6582.0,47.3717,47.38,47.3717,47.3717,6582.0
2016-04-15 14:00:00,56.88,56.89,56.88,56.89,6936.0,47.3717,47.38,47.3717,47.38,6936.0
2016-04-15 14:05:00,56.88,56.89,56.86,56.87,5482.0,47.3717,47.38,47.3551,47.3634,5482.0
2016-04-15 14:10:00,56.87,56.87,56.83,56.83,8697.0,47.3634,47.3634,47.3301,47.3301,8697.0
2016-04-15 14:15:00,56.84,56.87,56.84,56.86,7000.0,47.3384,47.3634,47.3384,47.3551,7000.0
2016-04-15 14:20:00,56.86,56.88,56.85,56.88,9228.0,47.3551,47.3717,47.3467,47.3717,9228.0
2016-04-15 14:25:00,56.88,56.91,56.87,56.91,26440.0,47.3717,47.3967,47.3634,47.3967,26440.0
2016-04-15 14:30:00,56.9,56.91,56.9,56.91,5800.0,47.3884,47.3967,47.3884,47.3967,5800.0
2016-04-15 14:35:00,56.91,56.91,56.9,56.91,10033.0,47.3967,47.3967,47.3884,47.3967,10033.0
2016-04-15 14:40:00,56.92,56.92,56.91,56.92,2800.0,47.405,47.405,47.3967,47.405,2800.0
2016-04-15 14:45:00,56.92,56.92,56.91,56.92,6929.0,47.405,47.405,47.3967,47.405,6929.0
2016-04-15 14:50:00,56.92,56.94,56.91,56.94,9709.0,47.405,47.4217,47.3967,47.4217,9709.0
2016-04-15 14:55:00,56.93,56.95,56.92,56.95,17806.0,47.4134,47.43,47.405,47.43,17806.0
2016-04-15 15:00:00,56.95,56.96,56.94,56.95,8765.0,47.43,47.4383,47.4217,47.43,8765.0
2016-04-15 15:05:00,56.95,56.96,56.93,56.94,33153.0,47.43,47.4383,47.4134,47.4217,33153.0
2016-04-15 15:10:00,56.94,56.96,56.93,56.93,33354.0,47.4217,47.4383,47.4134,47.4134,33354.0
2016-04-15 15:15:00,56.93,56.94,56.92,56.92,4800.0,47.4134,47.4217,47.405,47.405,4800.0
2016-04-15 15:20:00,56.93,56.95,56.93,56.95,35610.0,47.4134,47.43,47.4134,47.43,35610.0
2016-04-15 15:25:00,56.95,56.95,56.94,56.94,9127.0,47.43,47.43,47.4217,47.4217,9127.0
2016-04-15 15:30:00,56.94,56.96,56.94,56.95,9702.0,47.4217,47.4383,47.4217,47.43,9702.0
2016-04-15 15:35:00,56.95,56.95,56.93,56.93,13277.0,47.43,47.43,47.4134,47.4134,13277.0
2016-04-15 15:40:00,56.94,56.94,56.91,56.92,15158.0,47.4217,47.4217,47.3967,47.405,15158.0
2016-04-15 15:45:00,56.93,56.93,56.9,56.91,13788.0,47.4134,47.4134,47.3884,47.3967,13788.0
2016-04-15 15:50:00,56.91,56.92,56.91,56.91,5156.0,47.3967,47.405,47.3967,47.3967,5156.0
2016-04-15 15:55:00,56.91,56.93,56.9,56.9,82537.0,47.3967,47.4134,47.3884,47.3884,82537.0
2016-04-18 09:30:00,56.76,56.78,56.69,56.7,28526.0,47.2718,47.2884,47.2135,47.2218,28526.0
2016-04-18 09:35:00,56.73,56.79,56.73,56.79,2450.0,47.2468,47.2968,47.2468,47.2968,2450.0
2016-04-18 09:40:00,56.81,56.85,56.8,56.81,4200.0,47.3134,47.3467,47.3051,47.3134,4200.0
2016-04-18 09:45:00,56.81,56.88,56.81,56.88,2708.0,47.3134,47.3717,47.3134,47.3717,2708.0
2016-04-18 09:50:00,56.87,56.9,56.86,56.9,2408.0,47.3634,47.3884,47.3551,47.3884,2408.0
2016-04-18 09:55:00,56.91,56.92,56.9,56.91,2219.0,47.3967,47.405,47.3884,47.3967,2219.0
2016-04-18 10:00:00,56.91,57.01,56.91,57.0,42952.0,47.3967,47.48,47.3967,47.4717,42952.0
2016-04-18 10:05:00,57.01,57.05,57.01,57.05,31500.0,47.48,47.5133,47.48,47.5133,31500.0
2016-04-18 10:10:00,57.05,57.05,57.0,57.05,51197.0,47.5133,47.5133,47.4717,47.5133,51197.0
2016-04-18 10:15:00,57.05,57.08,57.04,57.04,13801.0,47.5133,47.5383,47.505,47.505,13801.0
2016-04-18 10:20:00,57.04,57.08,57.04,57.08,4800.0,47.505,47.5383,47.505,47.5383,4800.0
2016-04-18 10:25:00,57.1,57.12,57.09,57.11,8136.0,47.5549,47.5716,47.5466,47.5633,8136.0
2016-04-18 10:30:00,57.12,57.17,57.12,57.17,4985.0,47.5716,47.6132,47.5716,47.6132,4985.0
2016-04-18 10:35:00,57.16,57.17,57.14,57.14,2600.0,47.6049,47.6132,47.5883,47.5883,2600.0
2016-04-18 10:40:00,57.15,57.17,57.14,57.16,3074.0,47.5966,47.6132,47.5883,47.6049,3074.0
2016-04-18 10:45:00,57.16,57.16,57.13,57.14,2290.0,47.6049,47.6049,47.5799,47.5883,2290.0
2016-04-18 10:50:00,57.13,57.21,57.13,57.21,4850.0,47.5799,47.6466,47.5799,47.6466,4850.0
2016-04-18 10:55:00,57.22,57.22,57.19,57.19,3397.0,47.6549,47.6549,47.6299,47.6299,3397.0
2016-04-18 11:00:00,57.18,57.19,57.17,57.19,19744.0,47.6216,47.6299,47.6132,47.6299,19744.0
2016-04-18 11:05:00,57.19,57.19,57.16,57.17,29119.0,47.6299,47.6299,47.6049,47.6132,29119.0
2016-04-18 11:10:00,57.17,57.2,57.17,57.18,5300.0,47.6132,47.6382,47.6132,47.6216,5300.0
2016-04-18 11:15:00,57.2,57.21,57.19,57.19,13912.0,47.6382,47.6466,47.6299,47.6299,13912.0
2016-04-18 11:20:00,57.19,57.22,57.19,57.2,2511.0,47.6299,47.6549,47.6299,47.6382,2511.0
2016-04-18 11:25:00,57.2,57.2,57.18,57.19,27078.0,47.6382,47.6382,47.6216,47.6299,27078.0
2016-04-18 11:30:00,57.2,57.22,57.19,57.19,22479.0,47.6382,47.6549,47.6299,47.6299,22479.0
2016-04-18 11:35:00,57.2,57.2,57.17,57.19,5736.0,47.6382,47.6382,47.6132,47.6299,5736.0
2016-04-18 11:40:00,57.19,57.22,57.19,57.2,8099.0,47.6299,47.6549,47.6299,47.6382,8099.0
2016-04-18 11:45:00,57.21,57.22,57.17,57.17,17166.0,47.6466,47.6549,47.6132,47.6132,17166.0
2016-04-18 11:50:00,57.18,57.19,57.17,57.19,5799.0,47.6216,47.6299,47.6132,47.6299,5799.0
2016-04-18 11:55:00,57.19,57.19,57.18,57.19,10452.0,47.6299,47.6299,47.6216,47.6299,10452.0
2016-04-18 12:00:00,57.18,57.21,57.18,57.2,3587.0,47.6216,47.6466,47.6216,47.6382,3587.0
2016-04-18 12:05:00,57.21,57.21,57.21,57.21,900.0,47.6466,47.6466,47.6466,47.6466,900.0
2016-04-18 12:10:00,57.22,57.22,57.21,57.21,8747.0,47.6549,47.6549,47.6466,47.6466,8747.0
2016-04-18 12:15:00,57.22,57.23,57.2,57.22,17288.0,47.6549,47.6632,47.6382,47.6549,17288.0
2016-04-18 12:20:00,57.22,57.26,57.22,57.26,5788.0,47.6549,47.6882,47.6549,47.6882,5788.0
2016-04-18 12:25:00,57.25,57.26,57.25,57.26,1047.0,47.6799,47.6882,47.6799,47.6882,1047.0
2016-04-18 12:30:00,57.26,57.3,57.25,57.28,21055.0,47.6882,47.7215,47.6799,47.7048,21055.0
2016-04-18 12:35:00,57.28,57.29,57.27,57.28,1172.0,47.7048,47.7132,47.6965,47.7048,1172.0
2016-04-18 12:40:00,57.27,57.28,57.26,57.28,1820.0,47.6965,47.7048,47.6882,47.7048,1820.0
2016-04-18 12:45:00,57.28,57.28,57.27,57.27,2720.0,47.7048,47.7048,47.6965,47.6965,2720.0
2016-04-18 12:50:00,57.28,57.28,57.26,57.26,6300.0,47.7048,47.7048,47.6882,47.6882,6300.0
2016-04-18 12:55:00,57.27,57.28,57.27,57.27,7287.0,47.6965,47.7048,47.6965,47.6965,7287.0
2016-04-18 13:00:00,57.26,57.26,57.23,57.23,187314.0,47.6882,47.6882,47.6632,47.6632,187314.0
2016-04-18 13:05:00,57.24,57.26,57.23,57.24,3100.0,47.6715,47.6882,47.6632,47.6715,3100.0
2016-04-18 13:10:00,57.23,57.23,57.22,57.22,361.0,47.6632,47.6632,47.6549,47.6549,361.0
2016-04-18 13:15:00,57.21,57.23,57.2,57.2,3746.0,47.6466,47.6632,47.6382,47.6382,3746.0
2016-04-18 13:20:00,57.21,57.23,57.2,57.23,6500.0,47.6466,47.6632,47.6382,47.6632,6500.0
2016-04-18 13:25:00,57.23,57.23,57.22,57.23,1700.0,47.6632,47.6632,47.6549,47.6632,1700.0
2016-04-18 13:30:00,57.23,57.25,57.23,57.23,2628.0,47.6632,47.6799,47.6632,47.6632,2628.0
2016-04-18 13:35:00,57.22,57.23,57.21,57.22,4100.0,47.6549,47.6632,47.6466,47.6549,4100.0
2016-04-18 13:40:00,57.23,57.26,57.23,57.26,3003.0,47.6632,47.6882,47.6632,47.6882,3003.0
2016-04-18 13:45:00,57.26,57.27,57.25,57.25,23798.0,47.6882,47.6965,47.6799,47.6799,23798.0
2016-04-18 13:50:00,57.25,57.26,57.25,57.25,1400.0,47.6799,47.6882,47.6799,47.6799,1400.0
2016-04-18 13:55:00,57.25,57.26,57.24,57.26,4072.0,47.6799,47.6882,47.6715,47.6882,4072.0
2016-04-18 14:00:00,57.26,57.26,57.21,57.21,7647.0,47.6882,47.6882,47.6466,47.6466,7647.0
2016-04-18 14:05:00,57.22,57.24,57.22,57.22,12351.0,47.6549,47.6715,47.6549,47.6549,12351.0
2016-04-18 14:10:00,57.23,57.25,57.22,57.24,19516.0,47.6632,47.6799,47.6549,47.6715,19516.0
2016-04-18 14:15:00,57.24,57.26,57.24,57.25,47838.0,47.6715,47.6882,47.6715,47.6799,47838.0
2016-04-18 14:20:00,57.25,57.28,57.25,57.26,7440.0,47.6799,47.7048,47.6799,47.6882,7440.0
2016-04-18 14:25:00,57.25,57.28,57.25,57.25,8321.0,47.6799,47.7048,47.6799,47.6799,8321.0
2016-04-18 14:30:00,57.25,57.26,57.25,57.25,11273.0,47.6799,47.6882,47.6799,47.6799,11273.0
2016-04-18 14:35:00,57.25,57.29,57.25,57.27,11831.0,47.6799,47.7132,47.6799,47.6965,11831.0
2016-04-18 14:40:00,57.28,57.31,57.28,57.3,6621.0,47.7048,47.7298,47.7048,47.7215,6621.0
2016-04-18 14:45:00,57.3,57.31,57.29,57.31,3160.0,47.7215,47.7298,47.7132,47.7298,3160.0
2016-04-18 14:50:00,57.31,57.32,57.29,57.3,8893.0,47.7298,47.7382,47.7132,47.7215,8893.0
2016-04-18 14:55:00,57.3,57.31,57.27,57.29,6170.0,47.7215,47.7298,47.6965,47.7132,6170.0
2016-04-18 15:00:00,57.29,57.29,57.27,57.29,17868.0,47.7132,47.7132,47.6965,47.7132,17868.0
2016-04-18 15:05:00,57.29,57.29,57.26,57.27,13184.0,47.7132,47.7132,47.6882,47.6965,13184.0
2016-04-18 15:10:00,57.26,57.27,57.25,57.25,14842.0,47.6882,47.6965,47.6799,47.6799,14842.0
2016-04-18 15:15:00,57.25,57.27,57.25,57.27,5157.0,47.6799,47.6965,47.6799,47.6965,5157.0
2016-04-18 15:20:00,57.27,57.28,57.25,57.26,9562.0,47.6965,47.7048,47.6799,47.6882,9562.0
2016-04-18 15:25:00,57.26,57.28,57.25,57.27,10607.0,47.6882,47.7048,47.6799,47.6965,10607.0
2016-04-18 15:30:00,57.26,57.28,57.25,57.28,10435.0,47.6882,47.7048,47.6799,47.7048,10435.0
2016-04-18 15:35:00,57.28,57.28,57.27,57.27,29877.0,47.7048,47.7048,47.6965,47.6965,29877.0
2016-04-18 15:40:00,57.27,57.3,57.27,57.29,21115.0,47.6965,47.7215,47.6965,47.7132,21115.0
2016-04-18 15:45:00,57.3,57.31,57.29,57.3,59089.0,47.7215,47.7298,47.7132,47.7215,59089.0
2016-04-18 15:50:00,57.3,57.31,57.28,57.29,46730.0,47.7215,47.7298,47.7048,47.7132,46730.0
2016-04-18 15:55:00,57.28,57.31,57.28,57.31,54918.0,47.7048,47.7298,47.7048,47.7298,54918.0
2016-04-19 09:30:00,57.61,57.75,57.61,57.74,42654.0,47.9797,48.0963,47.9797,48.088,42654.0
2016-04-19 09:35:00,57.74,57.75,57.7,57.71,238380.0,48.088,48.0963,48.0546,48.063,238380.0
2016-04-19 09:40:00,57.7,57.71,57.67,57.71,6661.0,48.0546,48.063,48.0297,48.063,6661.0
2016-04-19 09:45:00,57.7,57.75,57.7,57.75,7195.0,48.0546,48.0963,48.0546,48.0963,7195.0
2016-04-19 09:50:00,57.76,57.78,57.74,57.76,11452.0,48.1046,48.1213,48.088,48.1046,11452.0
2016-04-19 09:55:00,57.76,57.84,57.76,57.84,10436.0,48.1046,48.1712,48.1046,48.1712,10436.0
2016-04-19 10:00:00,57.85,57.86,57.84,57.84,11694.0,48.1796,48.1879,48.1712,48.1712,11694.0
2016-04-19 10:05:00,57.85,57.89,57.85,57.87,3700.0,48.1796,48.2129,48.1796,48.1962,3700.0
2016-04-19 10:10:00,57.87,57.89,57.87,57.87,15672.0,48.1962,48.2129,48.1962,48.1962,15672.0
2016-04-19 10:15:00,57.89,57.9,57.86,57.89,20489.0,48.2129,48.2212,48.1879,48.2129,20489.0
2016-04-19 10:20:00,57.88,57.88,57.83,57.84,6797.0,48.2046,48.2046,48.1629,48.1712,6797.0
2016-04-19 10:25:00,57.84,57.86,57.84,57.84,21744.0,48.1712,48.1879,48.1712,48.1712,21744.0
2016-04-19 10:30:00,57.84,57.87,57.84,57.87,13153.0,48.1712,48.1962,48.1712,48.1962,13153.0
2016-04-19 10:35:00,57.87,57.87,57.81,57.81,9300.0,48.1962,48.1962,48.1463,48.1463,9300.0
2016-04-19 10:40:00,57.81,57.81,57.78,57.78,9336.0,48.1463,48.1463,48.1213,48.1213,9336.0
2016-04-19 10:45:00,57.79,57.8,57.78,57.78,27063.0,48.1296,48.1379,48.1213,48.1213,27063.0
2016-04-19 10:50:00,57.78,57.84,57.78,57.84,2200.0,48.1213,48.1712,48.1213,48.1712,2200.0
2016-04-19 10:55:00,57.84,57.87,57.83,57.87,5057.0,48.1712,48.1962,48.1629,48.1962,5057.0
2016-04-19 11:00:00,57.87,57.9,57.85,57.9,2577.0,48.1962,48.2212,48.1796,48.2212,2577.0
2016-04-19 11:05:00,57.9,57.91,57.89,57.9,6707.0,48.2212,48.2295,48.2129,48.2212,6707.0
2016-04-19 11:10:00,57.9,57.9,57.86,57.87,5227.0,48.2212,48.2212,48.1879,48.1962,5227.0
2016-04-19 11:15:00,57.87,57.87,57.84,57.85,1879.0,48.1962,48.1962,48.1712,48.1796,1879.0
2016-04-19 11:20:00,57.85,57.85,57.83,57.83,884.0,48.1796,48.1796,48.1629,48.1629,884.0
2016-04-19 11:25:00,57.83,57.83,57.82,57.82,2378.0,48.1629,48.1629,48.1546,48.1546,2378.0
2016-04-19 11:30:00,57.83,57.83,57.8,57.83,4032.0,48.1629,48.1629,48.1379,48.1629,4032.0
2016-04-19 11:35:00,57.83,57.85,57.83,57.84,2684.0,48.1629,48.1796,48.1629,48.1712,2684.0
2016-04-19 11:40:00,57.84,57.84,57.83,57.83,2736.0,48.1712,48.1712,48.1629,48.1629,2736.0
2016-04-19 11:45:00,57.83,57.84,57.81,57.82,5799.0,48.1629,48.1712,48.1463,48.1546,5799.0
2016-04-19 11:50:00,57.81,57.81,57.73,57.74,12400.0,48.1463,48.1463,48.0796,48.088,12400.0
2016-04-19 11:55:00,57.72,57.74,57.69,57.7,22450.0,48.0713,48.088,48.0463,48.0546,22450.0
2016-04-19 12:00:00,57.7,57.71,57.69,57.7,18610.0,48.0546,48.063,48.0463,48.0546,18610.0
2016-04-19 12:05:00,57.69,57.7,57.68,57.68,791.0,48.0463,48.0546,48.038,48.038,791.0
2016-04-19 12:10:00,57.67,57.68,57.64,57.64,4700.0,48.0297,48.038,48.0047,48.0047,4700.0
2016-04-19 12:15:00,57.64,57.64,57.61,57.61,10500.0,48.0047,48.0047,47.9797,47.9797,10500.0
2016-04-19 12:20:00,57.59,57.61,57.59,57.61,1907.0,47.963,47.9797,47.963,47.9797,1907.0
2016-04-19 12:25:00,57.61,57.66,57.61,57.65,8664.0,47.9797,48.0213,47.9797,48.013,8664.0
2016-04-19 12:30:00,57.65,57.65,57.63,57.64,1800.0,48.013,48.013,47.9963,48.0047,1800.0
2016-04-19 12:35:00,57.63,57.63,57.62,57.62,1100.0,47.9963,47.9963,47.988,47.988,1100.0
2016-04-19 12:40:00,57.62,57.63,57.61,57.62,3300.0,47.988,47.9963,47.9797,47.988,3300.0
2016-04-19 12:45:00,57.61,57.62,57.57,57.58,2650.0,47.9797,47.988,47.9464,47.9547,2650.0
2016-04-19 12:50:00,57.58,57.65,57.58,57.65,8164.0,47.9547,48.013,47.9547,48.013,8164.0
2016-04-19 12:55:00,57.66,57.68,57.66,57.68,7755.0,48.0213,48.038,48.0213,48.038,7755.0
2016-04-19 13:00:00,57.67,57.7,57.67,57.7,2726.0,48.0297,48.0546,48.0297,48.0546,2726.0
2016-04-19 13:05:00,57.7,57.71,57.7,57.7,1954.0,48.0546,48.063,48.0546,48.0546,1954.0
2016-04-19 13:10:00,57.69,57.72,57.68,57.72,4510.0,48.0463,48.0713,48.038,48.0713,4510.0
2016-04-19 13:15:00,57.72,57.72,57.69,57.69,3839.0,48.0713,48.0713,48.0463,48.0463,3839.0
2016-04-19 13:20:00,57.7,57.73,57.7,57.73,1200.0,48.0546,48.0796,48.0546,48.0796,1200.0
2016-04-19 13:25:00,57.73,57.76,57.72,57.73,8550.0,48.0796,48.1046,48.0713,48.0796,8550.0
2016-04-19 13:30:00,57.72,57.73,57.71,57.72,4864.0,48.0713,48.0796,48.063,48.0713,4864.0
2016-04-19 13:35:00,57.71,57.71,57.69,57.69,2870.0,48.063,48.063,48.0463,48.0463,2870.0
2016-04-19 13:40:00,57.7,57.73,57.7,57.72,1700.0,48.0546,48.0796,48.0546,48.0713,1700.0
2016-04-19 13:45:00,57.73,57.76,57.73,57.76,50289.0,48.0796,48.1046,48.0796,48.1046,50289.0
2016-04-19 13:50:00,57.76,57.76,57.74,57.75,105857.0,48.1046,48.1046,48.088,48.0963,105857.0
2016-04-19 13:55:00,57.76,57.76,57.75,57.75,111106.0,48.1046,48.1046,48.0963,48.0963,111106.0
2016-04-19 14:00:00,57.76,57.79,57.75,57.76,74864.0,48.1046,48.1296,48.0963,48.1046,74864.0
2016-04-19 14:05:00,57.76,57.78,57.75,57.77,15384.0,48.1046,48.1213,48.0963,48.1129,15384.0
2016-04-19 14:10:00,57.78,57.8,57.77,57.78,6284.0,48.1213,48.1379,48.1129,48.1213,6284.0
2016-04-19 14:15:00,57.79,57.8,57.78,57.78,1340.0,48.1296,48.1379,48.1213,48.1213,1340.0
2016-04-19 14:20:00,57.78,57.79,57.77,57.78,26377.0,48.1213,48.1296,48.1129,48.1213,26377.0
2016-04-19 14:25:00,57.78,57.8,57.77,57.78,3700.0,48.1213,48.1379,48.1129,48.1213,3700.0
2016-04-19 14:30:00,57.76,57.78,57.75,57.76,4971.0,48.1046,48.1213,48.0963,48.1046,4971.0
2016-04-19 14:35:00,57.75,57.75,57.74,57.75,3627.0,48.0963,48.0963,48.088,48.0963,3627.0
2016-04-19 14:40:00,57.75,57.78,57.74,57.77,12838.0,48.0963,48.1213,48.088,48.1129,12838.0
2016-04-19 14:45:00,57.77,57.8,57.77,57.8,5314.0,48.1129,48.1379,48.1129,48.1379,5314.0
2016-04-19 14:50:00,57.81,57.81,57.78,57.79,9228.0,48.1463,48.1463,48.1213,48.1296,9228.0
2016-04-19 14:55:00,57.79,57.81,57.76,57.76,2340.0,48.1296,48.1463,48.1046,48.1046,2340.0
2016-04-19 15:00:00,57.75,57.75,57.73,57.75,3102.0,48.0963,48.0963,48.0796,48.0963,3102.0
2016-04-19 15:05:00,57.75,57.78,57.75,57.75,8200.0,48.0963,48.1213,48.0963,48.0963,8200.0
2016-04-19 15:10:00,57.76,57.82,57.76,57.82,9899.0,48.1046,48.1546,48.1046,48.1546,9899.0
2016-04-19 15:15:00,57.82,57.84,57.8,57.81,13691.0,48.1546,48.1712,48.1379,48.1463,13691.0
2016-04-19 15:20:00,57.81,57.82,57.8,57.82,16200.0,48.1463,48.1546,48.1379,48.1546,16200.0
2016-04-19 15:25:00,57.84,57.85,57.8,57.82,33149.0,48.1712,48.1796,48.1379,48.1546,33149.0
2016-04-19 15:30:00,57.82,57.85,57.81,57.81,62726.0,48.1546,48.1796,48.1463,48.1463,62726.0
2016-04-19 15:35:00,57.82,57.84,57.82,57.84,10824.0,48.1546,48.1712,48.1546,48.1712,10824.0
2016-04-19 15:40:00,57.84,57.84,57.81,57.81,7172.0,48.1712,48.1712,48.1463,48.1463,7172.0
2016-04-19 15:45:00,57.81,57.82,57.8,57.81,9101.0,48.1463,48.1546,48.1379,48.1463,9101.0
2016-04-19 15:50:00,57.81,57.83,57.79,57.8,14372.0,48.1463,48.1629,48.1296,48.1379,14372.0
2016-04-19 15:55:00,57.8,57.83,57.79,57.83,26139.0,48.1379,48.1629,48.1296,48.1629,26139.0
2016-04-20 09:30:00,57.76,57.8,57.75,57.78,4883.0,48.1046,48.1379,48.0963,48.1213,4883.0
2016-04-20 09:35:00,57.75,57.78,57.72,57.74,10670.0,48.0963,48.1213,48.0713,48.088,10670.0
2016-04-20 09:40:00,57.73,57.74,57.71,57.73,2500.0,48.0796,48.088,48.063,48.0796,2500.0
2016-04-20 09:45:00,57.72,57.75,57.72,57.74,4757.0,48.0713,48.0963,48.0713,48.088,4757.0
2016-04-20 09:50:00,57.75,57.8,57.75,57.76,3058.0,48.0963,48.1379,48.0963,48.1046,3058.0
2016-04-20 09:55:00,57.76,57.79,57.76,57.77,3243.0,48.1046,48.1296,48.1046,48.1129,3243.0
2016-04-20 10:00:00,57.77,57.78,57.73,57.73,8767.0,48.1129,48.1213,48.0796,48.0796,8767.0
2016-04-20 10:05:00,57.75,57.75,57.72,57.74,7474.0,48.0963,48.0963,48.0713,48.088,7474.0
2016-04-20 10:10:00,57.74,57.78,57.74,57.78,16874.0,48.088,48.1213,48.088,48.1213,16874.0
2016-04-20 10:15:00,57.77,57.77,57.72,57.73,8300.0,48.1129,48.1129,48.0713,48.0796,8300.0
2016-04-20 10:20:00,57.72,57.75,57.7,57.7,3800.0,48.0713,48.0963,48.0546,48.0546,3800.0
2016-04-20 10:25:00,57.7,57.7,57.67,57.68,5523.0,48.0546,48.0546,48.0297,48.038,5523.0
2016-04-20 10:30:00,57.69,57.74,57.68,57.73,7882.0,48.0463,48.088,48.038,48.0796,7882.0
2016-04-20 10:35:00,57.73,57.73,57.64,57.66,8198.0,48.0796,48.0796,48.0047,48.0213,8198.0
2016-04-20 10:40:00,57.65,57.66,57.63,57.65,7660.0,48.013,48.0213,47.9963,48.013,7660.0
2016-04-20 10:45:00,57.65,57.68,57.64,57.67,5670.0,48.013,48.038,48.0047,48.0297,5670.0
2016-04-20 10:50:00,57.68,57.7,57.67,57.7,9808.0,48.038,48.0546,48.0297,48.0546,9808.0
2016-04-20 10:55:00,57.7,57.75,57.69,57.75,6560.0,48.0546,48.0963,48.0463,48.0963,6560.0
2016-04-20 11:00:00,57.76,57.76,57.74,57.75,2592.0,48.1046,48.1046,48.088,48.0963,2592.0
2016-04-20 11:05:00,57.76,57.81,57.74,57.81,4308.0,48.1046,48.1463,48.088,48.1463,4308.0
2016-04-20 11:10:00,57.82,57.83,57.79,57.82,2839.0,48.1546,48.1629,48.1296,48.1546,2839.0
2016-04-20 11:15:00,57.83,57.85,57.82,57.85,3500.0,48.1629,48.1796,48.1546,48.1796,3500.0
2016-04-20 11:20:00,57.85,57.89,57.85,57.88,6466.0,48.1796,48.2129,48.1796,48.2046,6466.0
2016-04-20 11:25:00,57.88,57.92,57.88,57.9,6112.0,48.2046,48.2379,48.2046,48.2212,6112.0
2016-04-20 11:30:00,57.91,57.91,57.87,57.88,10589.0,48.2295,48.2295,48.1962,48.2046,10589.0
2016-04-20 11:35:00,57.89,57.9,57.88,57.88,60663.0,48.2129,48.2212,48.2046,48.2046,60663.0
2016-04-20 11:40:00,57.88,57.93,57.87,57.93,12600.0,48.2046,48.2462,48.1962,48.2462,12600.0
2016-04-20 11:45:00,57.93,57.94,57.91,57.91,12139.0,48.2462,48.2545,48.2295,48.2295,12139.0
2016-04-20 11:50:00,57.92,57.92,57.88,57.89,38555.0,48.2379,48.2379,48.2046,48.2129,38555.0
2016-04-20 11:55:00,57.89,57.91,57.87,57.88,10287.0,48.2129,48.2295,48.1962,48.2046,10287.0
2016-04-20 12:00:00,57.88,57.89,57.87,57.88,6000.0,48.2046,48.2129,48.1962,48.2046,6000.0
2016-04-20 12:05:00,57.89,57.9,57.88,57.89,4162.0,48.2129,48.2212,48.2046,48.2129,4162.0
2016-04-20 12:10:00,57.89,57.9,57.86,57.86,6356.0,48.2129,48.2212,48.1879,48.1879,6356.0
2016-04-20 12:15:00,57.86,57.88,57.86,57.88,14400.0,48.1879,48.2046,48.1879,48.2046,14400.0
2016-04-20 12:20:00,57.88,57.88,57.86,57.87,17115.0,48.2046,48.2046,48.1879,48.1962,17115.0
2016-04-20 12:25:00,57.88,57.88,57.87,57.88,2900.0,48.2046,48.2046,48.1962,48.2046,2900.0
2016-04-20 12:30:00,57.89,57.91,57.87,57.91,7962.0,48.2129,48.2295,48.1962,48.2295,7962.0
2016-04-20 12:35:00,57.91,57.93,57.89,57.93,3925.0,48.2295,48.2462,48.2129,48.2462,3925.0
2016-04-20 12:40:00,57.94,57.96,57.93,57.96,9522.0,48.2545,48.2712,48.2462,48.2712,9522.0
2016-04-20 12:45:00,57.95,57.95,57.93,57.95,8100.0,48.2629,48.2629,48.2462,48.2629,8100.0
2016-04-20 12:50:00,57.95,57.95,57.92,57.93,14273.0,48.2629,48.2629,48.2379,48.2462,14273.0
2016-04-20 12:55:00,57.93,57.94,57.92,57.92,27300.0,48.2462,48.2545,48.2379,48.2379,27300.0
2016-04-20 13:00:00,57.93,57.95,57.92,57.95,15146.0,48.2462,48.2629,48.2379,48.2629,15146.0
2016-04-20 13:05:00,57.94,57.94,57.9,57.91,64997.0,48.2545,48.2545,48.2212,48.2295,64997.0
2016-04-20 13:10:00,57.9,57.92,57.9,57.92,25545.0,48.2212,48.2379,48.2212,48.2379,25545.0
2016-04-20 13:15:00,57.92,57.94,57.92,57.93,9338.0,48.2379,48.2545,48.2379,48.2462,9338.0
2016-04-20 13:20:00,57.93,57.94,57.92,57.93,4604.0,48.2462,48.2545,48.2379,48.2462,4604.0
2016-04-20 13:25:00,57.93,57.94,57.91,57.94,4972.0,48.2462,48.2545,48.2295,48.2545,4972.0
2016-04-20 13:30:00,57.94,57.96,57.94,57.96,3845.0,48.2545,48.2712,48.2545,48.2712,3845.0
2016-04-20 13:35:00,57.96,57.96,57.92,57.95,3757.0,48.2712,48.2712,48.2379,48.2629,3757.0
2016-04-20 13:40:00,57.95,57.96,57.94,57.96,13374.0,48.2629,48.2712,48.2545,48.2712,13374.0
2016-04-20 13:45:00,57.96,58.0,57.95,58.0,14617.0,48.2712,48.3045,48.2629,48.3045,14617.0
2016-04-20 13:50:00,58.0,58.02,57.99,58.02,7841.0,48.3045,48.3211,48.2962,48.3211,7841.0
2016-04-20 13:55:00,58.02,58.02,57.99,57.99,13300.0,48.3211,48.3211,48.2962,48.2962,13300.0
2016-04-20 14:00:00,57.98,57.99,57.97,57.98,46235.0,48.2878,48.2962,48.2795,48.2878,46235.0
2016-04-20 14:05:00,57.98,57.99,57.97,57.98,19379.0,48.2878,48.2962,48.2795,48.2878,19379.0
2016-04-20 14:10:00,57.97,58.0,57.97,57.99,3858.0,48.2795,48.3045,48.2795,48.2962,3858.0
2016-04-20 14:15:00,58.0,58.03,57.99,58.02,5696.0,48.3045,48.3295,48.2962,48.3211,5696.0
2016-04-20 14:20:00,58.02,58.05,58.01,58.02,42017.0,48.3211,48.3461,48.3128,48.3211,42017.0
2016-04-20 14:25:00,58.02,58.03,58.01,58.03,9652.0,48.3211,48.3295,48.3128,48.3295,9652.0
2016-04-20 14:30:00,58.02,58.04,58.01,58.04,17060.0,48.3211,48.3378,48.3128,48.3378,17060.0
2016-04-20 14:35:00,58.04,58.04,58.02,58.03,8248.0,48.3378,48.3378,48.3211,48.3295,8248.0
2016-04-20 14:40:00,58.02,58.04,58.02,58.03,7745.0,48.3211,48.3378,48.3211,48.3295,7745.0
2016-04-20 14:45:00,58.03,58.03,58.01,58.02,3823.0,48.3295,48.3295,48.3128,48.3211,3823.0
2016-04-20 14:50:00,58.01,58.04,58.01,58.03,15487.0,48.3128,48.3378,48.3128,48.3295,15487.0
2016-04-20 14:55:00,58.03,58.04,58.03,58.04,6816.0,48.3295,48.3378,48.3295,48.3378,6816.0
2016-04-20 15:00:00,58.03,58.06,58.03,58.05,32568.0,48.3295,48.3545,48.3295,48.3461,32568.0
2016-04-20 15:05:00,58.05,58.05,58.0,58.0,7500.0,48.3461,48.3461,48.3045,48.3045,7500.0
2016-04-20 15:10:00,58.0,58.0,57.96,57.97,33819.0,48.3045,48.3045,48.2712,48.2795,33819.0
2016-04-20 15:15:00,57.96,57.97,57.95,57.95,8304.0,48.2712,48.2795,48.2629,48.2629,8304.0
2016-04-20 15:20:00,57.95,57.96,57.94,57.95,15505.0,48.2629,48.2712,48.2545,48.2629,15505.0
2016-04-20 15:25:00,57.95,57.96,57.94,57.94,26927.0,48.2629,48.2712,48.2545,48.2545,26927.0
2016-04-20 15:30:00,57.94,57.94,57.9,57.9,19270.0,48.2545,48.2545,48.2212,48.2212,19270.0
2016-04-20 15:35:00,57.9,57.91,57.87,57.89,34550.0,48.2212,48.2295,48.1962,48.2129,34550.0
2016-04-20 15:40:00,57.89,57.89,57.82,57.83,18005.0,48.2129,48.2129,48.1546,48.1629,18005.0
2016-04-20 15:45:00,57.83,57.86,57.81,57.84,25220.0,48.1629,48.1879,48.1463,48.1712,25220.0
2016-04-20 15:50:00,57.84,57.85,57.83,57.83,32361.0,48.1712,48.1796,48.1629,48.1629,32361.0
2016-04-20 15:55:00,57.83,57.84,57.8,57.8,99940.0,48.1629,48.1712,48.1379,48.1379,99940.0
2016-04-21 09:30:00,57.8,57.85,57.75,57.83,65704.0,48.1379,48.1796,48.0963,48.1629,65704.0
2016-04-21 09:35:00,57.84,57.84,57.71,57.74,10951.0,48.1712,48.1712,48.063,48.088,10951.0
2016-04-21 09:40:00,57.72,57.72,57.65,57.68,18084.0,48.0713,48.0713,48.013,48.038,18084.0
2016-04-21 09:45:00,57.67,57.67,57.62,57.64,7721.0,48.0297,48.0297,47.988,48.0047,7721.0
2016-04-21 09:50:00,57.64,57.68,57.62,57.65,9198.0,48.0047,48.038,47.988,48.013,9198.0
2016-04-21 09:55:00,57.66,57.66,57.58,57.59,11400.0,48.0213,48.0213,47.9547,47.963,11400.0
2016-04-21 10:00:00,57.58,57.63,57.57,57.63,22139.0,47.9547,47.9963,47.9464,47.9963,22139.0
2016-04-21 10:05:00,57.62,57.62,57.55,57.61,14051.0,47.988,47.988,47.9297,47.9797,14051.0
2016-04-21 10:10:00,57.61,57.66,57.6,57.66,15203.0,47.9797,48.0213,47.9714,48.0213,15203.0
2016-04-21 10:15:00,57.65,57.66,57.57,57.66,40903.0,48.013,48.0213,47.9464,48.0213,40903.0
2016-04-21 10:20:00,57.67,57.68,57.65,57.67,15571.0,48.0297,48.038,48.013,48.0297,15571.0
2016-04-21 10:25:00,57.66,57.69,57.62,57.64,6105.0,48.0213,48.0463,47.988,48.0047,6105.0
2016-04-21 10:30:00,57.64,57.65,57.6,57.63,14032.0,48.0047,48.013,47.9714,47.9963,14032.0
2016-04-21 10:35:00,57.66,57.75,57.66,57.75,8540.0,48.0213,48.0963,48.0213,48.0963,8540.0
2016-04-21 10:40:00,57.75,57.78,57.72,57.72,7093.0,48.0963,48.1213,48.0713,48.0713,7093.0
2016-04-21 10:45:00,57.71,57.74,57.7,57.7,7500.0,48.063,48.088,48.0546,48.0546,7500.0
2016-04-21 10:50:00,57.7,57.74,57.69,57.72,5255.0,48.0546,48.088,48.0463,48.0713,5255.0
2016-04-21 10:55:00,57.72,57.79,57.72,57.76,9705.0,48.0713,48.1296,48.0713,48.1046,9705.0
2016-04-21 11:00:00,57.76,57.8,57.75,57.75,8163.0,48.1046,48.1379,48.0963,48.0963,8163.0
2016-04-21 11:05:00,57.75,57.76,57.72,57.75,2800.0,48.0963,48.1046,48.0713,48.0963,2800.0
2016-04-21 11:10:00,57.73,57.73,57.71,57.73,3302.0,48.0796,48.0796,48.063,48.0796,3302.0
2016-04-21 11:15:00,57.73,57.74,57.7,57.73,14130.0,48.0796,48.088,48.0546,48.0796,14130.0
2016-04-21 11:20:00,57.73,57.77,57.72,57.77,11366.0,48.0796,48.1129,48.0713,48.1129,11366.0
2016-04-21 11:25:00,57.77,57.79,57.74,57.76,7105.0,48.1129,48.1296,48.088,48.1046,7105.0
2016-04-21 11:30:00,57.77,57.78,57.72,57.73,18397.0,48.1129,48.1213,48.0713,48.0796,18397.0
2016-04-21 11:35:00,57.72,57.73,57.69,57.71,7629.0,48.0713,48.0796,48.0463,48.063,7629.0
2016-04-21 11:40:00,57.69,57.69,57.66,57.68,5615.0,48.0463,48.0463,48.0213,48.038,5615.0
2016-04-21 11:45:00,57.68,57.68,57.65,57.66,3400.0,48.038,48.038,48.013,48.0213,3400.0
2016-04-21 11:50:00,57.66,57.7,57.66,57.7,3100.0,48.0213,48.0546,48.0213,48.0546,3100.0
2016-04-21 11:55:00,57.7,57.7,57.66,57.66,2700.0,48.0546,48.0546,48.0213,48.0213,2700.0
2016-04-21 12:00:00,57.64,57.65,57.6,57.61,2792.0,48.0047,48.013,47.9714,47.9797,2792.0
2016-04-21 12:05:00,57.61,57.65,57.61,57.65,4247.0,47.9797,48.013,47.9797,48.013,4247.0
2016-04-21 12:10:00,57.64,57.64,57.61,57.63,4656.0,48.0047,48.0047,47.9797,47.9963,4656.0
2016-04-21 12:15:00,57.63,57.66,57.62,57.66,2700.0,47.9963,48.0213,47.988,48.0213,2700.0
2016-04-21 12:20:00,57.66,57.66,57.64,57.64,3900.0,48.0213,48.0213,48.0047,48.0047,3900.0
2016-04-21 12:25:00,57.64,57.66,57.61,57.65,2300.0,48.0047,48.0213,47.9797,48.013,2300.0
2016-04-21 12:30:00,57.65,57.67,57.64,57.67,3001.0,48.013,48.0297,48.0047,48.0297,3001.0
2016-04-21 12:35:00,57.67,57.67,57.63,57.64,4610.0,48.0297,48.0297,47.9963,48.0047,4610.0
2016-04-21 12:40:00,57.65,57.67,57.65,57.67,1100.0,48.013,48.0297,48.013,48.0297,1100.0
2016-04-21 12:45:00,57.69,57.69,57.63,57.63,3300.0,48.0463,48.0463,47.9963,47.9963,3300.0
2016-04-21 12:50:00,57.62,57.65,57.6,57.64,4000.0,47.988,48.013,47.9714,48.0047,4000.0
2016-04-21 12:55:00,57.63,57.64,57.61,57.62,3117.0,47.9963,48.0047,47.9797,47.988,3117.0
2016-04-21 13:00:00,57.62,57.66,57.6,57.6,27677.0,47.988,48.0213,47.9714,47.9714,27677.0
2016-04-21 13:05:00,57.59,57.6,57.55,57.55,6000.0,47.963,47.9714,47.9297,47.9297,6000.0
2016-04-21 13:10:00,57.56,57.59,57.56,57.57,5025.0,47.938,47.963,47.938,47.9464,5025.0
2016-04-21 13:15:00,57.57,57.57,57.55,57.57,4112.0,47.9464,47.9464,47.9297,47.9464,4112.0
2016-04-21 13:20:00,57.58,57.61,57.58,57.61,4400.0,47.9547,47.9797,47.9547,47.9797,4400.0
2016-04-21 13:25:00,57.6,57.61,57.57,57.57,8322.0,47.9714,47.9797,47.9464,47.9464,8322.0
2016-04-21 13:30:00,57.56,57.56,57.54,57.54,4205.0,47.938,47.938,47.9214,47.9214,4205.0
2016-04-21 13:35:00,57.54,57.59,57.54,57.58,9166.0,47.9214,47.963,47.9214,47.9547,9166.0
2016-04-21 13:40:00,57.58,57.61,57.57,57.59,5623.0,47.9547,47.9797,47.9464,47.963,5623.0
2016-04-21 13:45:00,57.59,57.59,57.55,57.56,6864.0,47.963,47.963,47.9297,47.938,6864.0
2016-04-21 13:50:00,57.55,57.55,57.52,57.52,6400.0,47.9297,47.9297,47.9047,47.9047,6400.0
2016-04-21 13:55:00,57.52,57.52,57.5,57.5,7687.0,47.9047,47.9047,47.8881,47.8881,7687.0
2016-04-21 14:00:00,57.51,57.51,57.49,57.5,5515.0,47.8964,47.8964,47.8797,47.8881,5515.0
2016-04-21 14:05:00,57.49,57.52,57.48,57.5,5907.0,47.8797,47.9047,47.8714,47.8881,5907.0
2016-04-21 14:10:00,57.5,57.54,57.49,57.54,4428.0,47.8881,47.9214,47.8797,47.9214,4428.0
2016-04-21 14:15:00,57.54,57.55,57.49,57.5,3096.0,47.9214,47.9297,47.8797,47.8881,3096.0
2016-04-21 14:20:00,57.5,57.53,57.5,57.51,2998.0,47.8881,47.9131,47.8881,47.8964,2998.0
2016-04-21 14:25:00,57.51,57.52,57.49,57.49,4884.0,47.8964,47.9047,47.8797,47.8797,4884.0
2016-04-21 14:30:00,57.49,57.49,57.43,57.43,4247.0,47.8797,47.8797,47.8298,47.8298,4247.0
2016-04-21 14:35:00,57.44,57.44,57.41,57.42,14322.0,47.8381,47.8381,47.8131,47.8214,14322.0
2016-04-21 14:40:00,57.41,57.42,57.4,57.42,4178.0,47.8131,47.8214,47.8048,47.8214,4178.0
2016-04-21 14:45:00,57.42,57.45,57.41,57.45,12859.0,47.8214,47.8464,47.8131,47.8464,12859.0
2016-04-21 14:50:00,57.46,57.48,57.45,57.45,3395.0,47.8548,47.8714,47.8464,47.8464,3395.0
2016-04-21 14:55:00,57.45,57.48,57.44,57.47,22258.0,47.8464,47.8714,47.8381,47.8631,22258.0
2016-04-21 15:00:00,57.48,57.53,57.48,57.51,10962.0,47.8714,47.9131,47.8714,47.8964,10962.0
2016-04-21 15:05:00,57.52,57.52,57.5,57.5,6673.0,47.9047,47.9047,47.8881,47.8881,6673.0
2016-04-21 15:10:00,57.5,57.52,57.49,57.5,5000.0,47.8881,47.9047,47.8797,47.8881,5000.0
2016-04-21 15:15:00,57.49,57.51,57.46,57.47,13481.0,47.8797,47.8964,47.8548,47.8631,13481.0
2016-04-21 15:20:00,57.47,57.48,57.46,57.47,7195.0,47.8631,47.8714,47.8548,47.8631,7195.0
2016-04-21 15:25:00,57.46,57.47,57.42,57.43,34168.0,47.8548,47.8631,47.8214,47.8298,34168.0
2016-04-21 15:30:00,57.42,57.47,57.42,57.47,11746.0,47.8214,47.8631,47.8214,47.8631,11746.0
2016-04-21 15:35:00,57.47,57.48,57.45,57.45,9313.0,47.8631,47.8714,47.8464,47.8464,9313.0
2016-04-21 15:40:00,57.46,57.51,57.45,57.51,12171.0,47.8548,47.8964,47.8464,47.8964,12171.0
2016-04-21 15:45:00,57.49,57.52,57.48,57.5,15688.0,47.8797,47.9047,47.8714,47.8881,15688.0
2016-04-21 15:50:00,57.51,57.51,57.47,57.5,24342.0,47.8964,47.8964,47.8631,47.8881,24342.0
2016-04-21 15:55:00,57.49,57.53,57.48,57.51,97411.0,47.8797,47.9131,47.8714,47.8964,97411.0
2016-04-22 09:30:00,57.4,57.51,57.4,57.5,43356.0,47.8048,47.8964,47.8048,47.8881,43356.0
2016-04-22 09:35:00,57.51,57.55,57.51,57.53,7600.0,47.8964,47.9297,47.8964,47.9131,7600.0
2016-04-22 09:40:00,57.53,57.56,57.49,57.56,6900.0,47.9131,47.938,47.8797,47.938,6900.0
2016-04-22 09:45:00,57.53,57.59,57.53,57.57,13600.0,47.9131,47.963,47.9131,47.9464,13600.0
2016-04-22 09:50:00,57.57,57.6,57.54,57.54,47883.0,47.9464,47.9714,47.9214,47.9214,47883.0
2016-04-22 09:55:00,57.54,57.59,57.54,57.59,3600.0,47.9214,47.963,47.9214,47.963,3600.0
2016-04-22 10:00:00,57.6,57.62,57.57,57.58,7425.0,47.9714,47.988,47.9464,47.9547,7425.0
2016-04-22 10:05:00,57.59,57.59,57.55,57.56,2300.0,47.963,47.963,47.9297,47.938,2300.0
2016-04-22 10:10:00,57.56,57.6,57.56,57.59,3100.0,47.938,47.9714,47.938,47.963,3100.0
2016-04-22 10:15:00,57.6,57.61,57.54,57.54,1800.0,47.9714,47.9797,47.9214,47.9214,1800.0
2016-04-22 10:20:00,57.54,57.54,57.5,57.5,7047.0,47.9214,47.9214,47.8881,47.8881,7047.0
2016-04-22 10:25:00,57.49,57.51,57.49,57.5,10385.0,47.8797,47.8964,47.8797,47.8881,10385.0
2016-04-22 10:30:00,57.5,57.55,57.5,57.5,1800.0,47.8881,47.9297,47.8881,47.8881,1800.0
2016-04-22 10:35:00,57.51,57.52,57.42,57.42,3107.0,47.8964,47.9047,47.8214,47.8214,3107.0
2016-04-22 10:40:00,57.41,57.41,57.34,57.34,2100.0,47.8131,47.8131,47.7548,47.7548,2100.0
2016-04-22 10:45:00,57.35,57.35,57.3,57.32,4297.0,47.7631,47.7631,47.7215,47.7382,4297.0
2016-04-22 10:50:00,57.32,57.36,57.32,57.36,3316.0,47.7382,47.7715,47.7382,47.7715,3316.0
2016-04-22 10:55:00,57.37,57.37,57.3,57.31,3934.0,47.7798,47.7798,47.7215,47.7298,3934.0
2016-04-22 11:00:00,57.32,57.38,57.32,57.35,4040.0,47.7382,47.7881,47.7382,47.7631,4040.0
2016-04-22 11:05:00,57.35,57.36,57.34,57.34,10229.0,47.7631,47.7715,47.7548,47.7548,10229.0
2016-04-22 11:10:00,57.34,57.35,57.31,57.34,18000.0,47.7548,47.7631,47.7298,47.7548,18000.0
2016-04-22 11:15:00,57.33,57.33,57.3,57.32,2246.0,47.7465,47.7465,47.7215,47.7382,2246.0
2016-04-22 11:20:00,57.33,57.37,57.32,57.33,38536.0,47.7465,47.7798,47.7382,47.7465,38536.0
2016-04-22 11:25:00,57.33,57.34,57.3,57.33,11807.0,47.7465,47.7548,47.7215,47.7465,11807.0
2016-04-22 11:30:00,57.33,57.41,57.33,57.38,22836.0,47.7465,47.8131,47.7465,47.7881,22836.0
2016-04-22 11:35:00,57.39,57.41,57.39,57.4,36400.0,47.7965,47.8131,47.7965,47.8048,36400.0
2016-04-22 11:40:00,57.41,57.41,57.38,57.39,45879.0,47.8131,47.8131,47.7881,47.7965,45879.0
2016-04-22 11:45:00,57.38,57.38,57.35,57.38,27035.0,47.7881,47.7881,47.7631,47.7881,27035.0
2016-04-22 11:50:00,57.38,57.39,57.35,57.39,4400.0,47.7881,47.7965,47.7631,47.7965,4400.0
2016-04-22 11:55:00,57.38,57.41,57.38,57.41,2701.0,47.7881,47.8131,47.7881,47.8131,2701.0
2016-04-22 12:00:00,57.4,57.4,57.37,57.37,6352.0,47.8048,47.8048,47.7798,47.7798,6352.0
2016-04-22 12:05:00,57.37,57.38,57.36,57.37,1030.0,47.7798,47.7881,47.7715,47.7798,1030.0
2016-04-22 12:10:00,57.38,57.38,57.35,57.35,800.0,47.7881,47.7881,47.7631,47.7631,800.0
2016-04-22 12:15:00,57.33,57.35,57.33,57.35,1000.0,47.7465,47.7631,47.7465,47.7631,1000.0
2016-04-22 12:20:00,57.31,57.31,57.3,57.31,2400.0,47.7298,47.7298,47.7215,47.7298,2400.0
2016-04-22 12:25:00,57.32,57.32,57.28,57.28,3595.0,47.7382,47.7382,47.7048,47.7048,3595.0
2016-04-22 12:30:00,57.28,57.33,57.28,57.33,13589.0,47.7048,47.7465,47.7048,47.7465,13589.0
2016-04-22 12:35:00,57.31,57.34,57.31,57.34,3917.0,47.7298,47.7548,47.7298,47.7548,3917.0
2016-04-22 12:40:00,57.34,57.34,57.32,57.33,4800.0,47.7548,47.7548,47.7382,47.7465,4800.0
2016-04-22 12:45:00,57.33,57.33,57.28,57.28,2650.0,47.7465,47.7465,47.7048,47.7048,2650.0
2016-04-22 12:50:00,57.27,57.29,57.27,57.28,2100.0,47.6965,47.7132,47.6965,47.7048,2100.0
2016-04-22 12:55:00,57.27,57.29,57.27,57.28,850.0,47.6965,47.7132,47.6965,47.7048,850.0
2016-04-22 13:00:00,57.28,57.31,57.28,57.31,1100.0,47.7048,47.7298,47.7048,47.7298,1100.0
2016-04-22 13:05:00,57.33,57.35,57.33,57.35,1700.0,47.7465,47.7631,47.7465,47.7631,1700.0
2016-04-22 13:10:00,57.35,57.35,57.35,57.35,2126.0,47.7631,47.7631,47.7631,47.7631,2126.0
2016-04-22 13:15:00,57.34,57.34,57.31,57.32,6870.0,47.7548,47.7548,47.7298,47.7382,6870.0
2016-04-22 13:20:00,57.32,57.32,57.29,57.32,3200.0,47.7382,47.7382,47.7132,47.7382,3200.0
2016-04-22 13:25:00,57.32,57.33,57.31,57.31,1526.0,47.7382,47.7465,47.7298,47.7298,1526.0
2016-04-22 13:30:00,57.31,57.34,57.31,57.33,2300.0,47.7298,47.7548,47.7298,47.7465,2300.0
2016-04-22 13:35:00,57.34,57.36,57.34,57.35,4124.0,47.7548,47.7715,47.7548,47.7631,4124.0
2016-04-22 13:40:00,57.36,57.45,57.36,57.44,6400.0,47.7715,47.8464,47.7715,47.8381,6400.0
2016-04-22 13:45:00,57.45,57.46,57.43,57.44,2300.0,47.8464,47.8548,47.8298,47.8381,2300.0
2016-04-22 13:50:00,57.43,57.45,57.42,57.45,4361.0,47.8298,47.8464,47.8214,47.8464,4361.0
2016-04-22 13:55:00,57.44,57.44,57.42,57.43,7961.0,47.8381,47.8381,47.8214,47.8298,7961.0
2016-04-22 14:00:00,57.42,57.47,57.42,57.47,6550.0,47.8214,47.8631,47.8214,47.8631,6550.0
2016-04-22 14:05:00,57.47,57.47,57.43,57.44,5078.0,47.8631,47.8631,47.8298,47.8381,5078.0
2016-04-22 14:10:00,57.44,57.45,57.42,57.42,8258.0,47.8381,47.8464,47.8214,47.8214,8258.0
2016-04-22 14:15:00,57.42,57.48,57.42,57.48,9627.0,47.8214,47.8714,47.8214,47.8714,9627.0
2016-04-22 14:20:00,57.47,57.52,57.47,57.51,8900.0,47.8631,47.9047,47.8631,47.8964,8900.0
2016-04-22 14:25:00,57.51,57.52,57.5,57.52,7568.0,47.8964,47.9047,47.8881,47.9047,7568.0
2016-04-22 14:30:00,57.52,57.53,57.51,57.51,20836.0,47.9047,47.9131,47.8964,47.8964,20836.0
2016-04-22 14:35:00,57.51,57.52,57.5,57.51,8737.0,47.8964,47.9047,47.8881,47.8964,8737.0
2016-04-22 14:40:00,57.51,57.54,57.5,57.53,11486.0,47.8964,47.9214,47.8881,47.9131,11486.0
2016-04-22 14:45:00,57.52,57.52,57.51,57.52,5200.0,47.9047,47.9047,47.8964,47.9047,5200.0
2016-04-22 14:50:00,57.52,57.52,57.5,57.52,31961.0,47.9047,47.9047,47.8881,47.9047,31961.0
2016-04-22 14:55:00,57.51,57.52,57.51,57.52,4000.0,47.8964,47.9047,47.8964,47.9047,4000.0
2016-04-22 15:00:00,57.52,57.53,57.48,57.5,13543.0,47.9047,47.9131,47.8714,47.8881,13543.0
2016-04-22 15:05:00,57.49,57.5,57.49,57.5,5922.0,47.8797,47.8881,47.8797,47.8881,5922.0
2016-04-22 15:10:00,57.5,57.54,57.49,57.52,11514.0,47.8881,47.9214,47.8797,47.9047,11514.0
2016-04-22 15:15:00,57.51,57.52,57.48,57.48,9404.0,47.8964,47.9047,47.8714,47.8714,9404.0
2016-04-22 15:20:00,57.48,57.48,57.46,57.48,19443.0,47.8714,47.8714,47.8548,47.8714,19443.0
2016-04-22 15:25:00,57.48,57.52,57.48,57.51,10500.0,47.8714,47.9047,47.8714,47.8964,10500.0
2016-04-22 15:30:00,57.51,57.51,57.47,57.48,6339.0,47.8964,47.8964,47.8631,47.8714,6339.0
2016-04-22 15:35:00,57.48,57.49,57.47,57.48,5400.0,47.8714,47.8797,47.8631,47.8714,5400.0
2016-04-22 15:40:00,57.48,57.48,57.45,57.47,17099.0,47.8714,47.8714,47.8464,47.8631,17099.0
2016-04-22 15:45:00,57.47,57.51,57.47,57.49,13460.0,47.8631,47.8964,47.8631,47.8797,13460.0
2016-04-22 15:50:00,57.5,57.5,57.47,57.49,17818.0,47.8881,47.8881,47.8631,47.8797,17818.0
2016-04-22 15:55:00,57.5,57.5,57.48,57.5,66176.0,47.8881,47.8881,47.8714,47.8881,66176.0
2016-04-25 09:30:00,57.27,57.33,57.25,57.33,19507.0,47.6965,47.7465,47.6799,47.7465,19507.0
2016-04-25 09:35:00,57.32,57.34,57.29,57.31,13637.0,47.7382,47.7548,47.7132,47.7298,13637.0
2016-04-25 09:40:00,57.32,57.32,57.25,57.25,33634.0,47.7382,47.7382,47.6799,47.6799,33634.0
2016-04-25 09:45:00,57.25,57.28,57.23,57.23,5639.0,47.6799,47.7048,47.6632,47.6632,5639.0
2016-04-25 09:50:00,57.21,57.22,57.19,57.22,4389.0,47.6466,47.6549,47.6299,47.6549,4389.0
2016-04-25 09:55:00,57.23,57.24,57.21,57.23,2717.0,47.6632,47.6715,47.6466,47.6632,2717.0
2016-04-25 10:00:00,57.21,57.25,57.21,57.23,25002.0,47.6466,47.6799,47.6466,47.6632,25002.0
2016-04-25 10:05:00,57.23,57.23,57.18,57.18,19019.0,47.6632,47.6632,47.6216,47.6216,19019.0
2016-04-25 10:10:00,57.17,57.19,57.15,57.15,20483.0,47.6132,47.6299,47.5966,47.5966,20483.0
2016-04-25 10:15:00,57.15,57.15,57.12,57.12,20973.0,47.5966,47.5966,47.5716,47.5716,20973.0
2016-04-25 10:20:00,57.12,57.15,57.11,57.15,22174.0,47.5716,47.5966,47.5633,47.5966,22174.0
2016-04-25 10:25:00,57.15,57.15,57.11,57.12,18680.0,47.5966,47.5966,47.5633,47.5716,18680.0
2016-04-25 10:30:00,57.12,57.14,57.1,57.14,30468.0,47.5716,47.5883,47.5549,47.5883,30468.0
2016-04-25 10:35:00,57.13,57.14,57.12,57.12,12081.0,47.5799,47.5883,47.5716,47.5716,12081.0
2016-04-25 10:40:00,57.11,57.14,57.1,57.13,5998.0,47.5633,47.5883,47.5549,47.5799,5998.0
2016-04-25 10:45:00,57.13,57.17,57.13,57.16,3835.0,47.5799,47.6132,47.5799,47.6049,3835.0
2016-04-25 10:50:00,57.14,57.14,57.11,57.13,3700.0,47.5883,47.5883,47.5633,47.5799,3700.0
2016-04-25 10:55:00,57.14,57.15,57.13,57.14,11713.0,47.5883,47.5966,47.5799,47.5883,11713.0
2016-04-25 11:00:00,57.14,57.17,57.14,57.16,6199.0,47.5883,47.6132,47.5883,47.6049,6199.0
2016-04-25 11:05:00,57.16,57.17,57.11,57.11,13900.0,47.6049,47.6132,47.5633,47.5633,13900.0
2016-04-25 11:10:00,57.11,57.16,57.11,57.16,2300.0,47.5633,47.6049,47.5633,47.6049,2300.0
2016-04-25 11:15:00,57.16,57.19,57.16,57.16,3982.0,47.6049,47.6299,47.6049,47.6049,3982.0
2016-04-25 11:20:00,57.16,57.21,57.16,57.2,7357.0,47.6049,47.6466,47.6049,47.6382,7357.0
2016-04-25 11:25:00,57.21,57.22,57.21,57.22,3863.0,47.6466,47.6549,47.6466,47.6549,3863.0
2016-04-25 11:30:00,57.21,57.21,57.19,57.19,3823.0,47.6466,47.6466,47.6299,47.6299,3823.0
2016-04-25 11:35:00,57.19,57.19,57.15,57.15,3666.0,47.6299,47.6299,47.5966,47.5966,3666.0
2016-04-25 11:40:00,57.16,57.17,57.15,57.16,2893.0,47.6049,47.6132,47.5966,47.6049,2893.0
2016-04-25 11:45:00,57.15,57.15,57.15,57.15,600.0,47.5966,47.5966,47.5966,47.5966,600.0
2016-04-25 11:50:00,57.14,57.16,57.14,57.16,1033.0,47.5883,47.6049,47.5883,47.6049,1033.0
2016-04-25 11:55:00,57.15,57.15,57.14,57.15,700.0,47.5966,47.5966,47.5883,47.5966,700.0
2016-04-25 12:00:00,57.15,57.17,57.14,57.15,4050.0,47.5966,47.6132,47.5883,47.5966,4050.0
2016-04-25 12:05:00,57.16,57.17,57.14,57.14,4209.0,47.6049,47.6132,47.5883,47.5883,4209.0
2016-04-25 12:10:00,57.14,57.15,57.14,57.14,2000.0,47.5883,47.5966,47.5883,47.5883,2000.0
2016-04-25 12:15:00,57.15,57.16,57.15,57.16,700.0,47.5966,47.6049,47.5966,47.6049,700.0
2016-04-25 12:20:00,57.16,57.17,57.16,57.17,1711.0,47.6049,47.6132,47.6049,47.6132,1711.0
2016-04-25 12:25:00,57.17,57.17,57.17,57.17,1383.0,47.6132,47.6132,47.6132,47.6132,1383.0
2016-04-25 12:30:00,57.18,57.2,57.17,57.2,4755.0,47.6216,47.6382,47.6132,47.6382,4755.0
2016-04-25 12:35:00,57.2,57.2,57.16,57.17,15185.0,47.6382,47.6382,47.6049,47.6132,15185.0
2016-04-25 12:40:00,57.17,57.17,57.16,57.16,1600.0,47.6132,47.6132,47.6049,47.6049,1600.0
2016-04-25 12:45:00,57.16,57.19,57.15,57.19,3565.0,47.6049,47.6299,47.5966,47.6299,3565.0
2016-04-25 12:50:00,57.19,57.29,57.19,57.28,26164.0,47.6299,47.7132,47.6299,47.7048,26164.0
2016-04-25 12:55:00,57.28,57.29,57.26,57.27,15633.0,47.7048,47.7132,47.6882,47.6965,15633.0
2016-04-25 13:00:00,57.28,57.28,57.26,57.28,4622.0,47.7048,47.7048,47.6882,47.7048,4622.0
2016-04-25 13:05:00,57.27,57.27,57.25,57.26,1700.0,47.6965,47.6965,47.6799,47.6882,1700.0
2016-04-25 13:10:00,57.26,57.32,57.26,57.31,12729.0,47.6882,47.7382,47.6882,47.7298,12729.0
2016-04-25 13:15:00,57.33,57.33,57.3,57.3,700.0,47.7465,47.7465,47.7215,47.7215,700.0
2016-04-25 13:20:00,57.3,57.31,57.28,57.28,2616.0,47.7215,47.7298,47.7048,47.7048,2616.0
2016-04-25 13:25:00,57.3,57.31,57.29,57.29,4102.0,47.7215,47.7298,47.7132,47.7132,4102.0
2016-04-25 13:30:00,57.28,57.29,57.27,57.27,1126.0,47.7048,47.7132,47.6965,47.6965,1126.0
2016-04-25 13:35:00,57.26,57.26,57.24,57.25,1853.0,47.6882,47.6882,47.6715,47.6799,1853.0
2016-04-25 13:40:00,57.26,57.26,57.25,57.25,600.0,47.6882,47.6882,47.6799,47.6799,600.0
2016-04-25 13:45:00,57.25,57.26,57.25,57.26,13926.0,47.6799,47.6882,47.6799,47.6882,13926.0
2016-04-25 13:50:00,57.26,57.27,57.26,57.27,943.0,47.6882,47.6965,47.6882,47.6965,943.0
2016-04-25 13:55:00,57.27,57.27,57.25,57.25,1525.0,47.6965,47.6965,47.6799,47.6799,1525.0
2016-04-25 14:00:00,57.25,57.29,57.25,57.27,5165.0,47.6799,47.7132,47.6799,47.6965,5165.0
2016-04-25 14:05:00,57.25,57.25,57.21,57.22,3003.0,47.6799,47.6799,47.6466,47.6549,3003.0
2016-04-25 14:10:00,57.21,57.21,57.2,57.21,1519.0,47.6466,47.6466,47.6382,47.6466,1519.0
2016-04-25 14:15:00,57.22,57.22,57.2,57.21,14745.0,47.6549,47.6549,47.6382,47.6466,14745.0
2016-04-25 14:20:00,57.2,57.2,57.18,57.2,11559.0,47.6382,47.6382,47.6216,47.6382,11559.0
2016-04-25 14:25:00,57.2,57.23,57.2,57.23,2000.0,47.6382,47.6632,47.6382,47.6632,2000.0
2016-04-25 14:30:00,57.23,57.24,57.22,57.23,7300.0,47.6632,47.6715,47.6549,47.6632,7300.0
2016-04-25 14:35:00,57.24,57.24,57.22,57.24,6745.0,47.6715,47.6715,47.6549,47.6715,6745.0
2016-04-25 14:40:00,57.23,57.23,57.21,57.23,2239.0,47.6632,47.6632,47.6466,47.6632,2239.0
2016-04-25 14:45:00,57.23,57.23,57.2,57.2,5310.0,47.6632,47.6632,47.6382,47.6382,5310.0
2016-04-25 14:50:00,57.19,57.2,57.19,57.19,2640.0,47.6299,47.6382,47.6299,47.6299,2640.0
2016-04-25 14:55:00,57.2,57.25,57.2,57.24,3631.0,47.6382,47.6799,47.6382,47.6715,3631.0
2016-04-25 15:00:00,57.23,57.24,57.19,57.19,114849.0,47.6632,47.6715,47.6299,47.6299,114849.0
2016-04-25 15:05:00,57.19,57.2,57.18,57.18,28568.0,47.6299,47.6382,47.6216,47.6216,28568.0
2016-04-25 15:10:00,57.18,57.21,57.18,57.19,1979.0,47.6216,47.6466,47.6216,47.6299,1979.0
2016-04-25 15:15:00,57.19,57.19,57.16,57.18,4300.0,47.6299,47.6299,47.6049,47.6216,4300.0
2016-04-25 15:20:00,57.19,57.2,57.18,57.19,3170.0,47.6299,47.6382,47.6216,47.6299,3170.0
2016-04-25 15:25:00,57.2,57.2,57.19,57.19,1100.0,47.6382,47.6382,47.6299,47.6299,1100.0
2016-04-25 15:30:00,57.19,57.21,57.18,57.2,47818.0,47.6299,47.6466,47.6216,47.6382,47818.0
2016-04-25 15:35:00,57.2,57.24,57.2,57.24,4509.0,47.6382,47.6715,47.6382,47.6715,4509.0
2016-04-25 15:40:00,57.24,57.25,57.24,57.24,4607.0,47.6715,47.6799,47.6715,47.6715,4607.0
2016-04-25 15:45:00,57.24,57.26,57.24,57.26,2570.0,47.6715,47.6882,47.6715,47.6882,2570.0
2016-04-25 15:50:00,57.25,57.25,57.23,57.23,5674.0,47.6799,47.6799,47.6632,47.6632,5674.0
2016-04-25 15:55:00,57.23,57.3,57.23,57.3,47293.0,47.6632,47.7215,47.6632,47.7215,47293.0
2016-04-26 09:30:00,57.47,57.47,57.43,57.43,14725.0,47.8631,47.8631,47.8298,47.8298,14725.0
2016-04-26 09:35:00,57.43,57.46,57.41,57.42,2393.0,47.8298,47.8548,47.8131,47.8214,2393.0
2016-04-26 09:40:00,57.44,57.45,57.41,57.45,4204.0,47.8381,47.8464,47.8131,47.8464,4204.0
2016-04-26 09:45:00,57.47,57.53,57.46,57.52,4687.0,47.8631,47.9131,47.8548,47.9047,4687.0
2016-04-26 09:50:00,57.52,57.53,57.5,57.52,3728.0,47.9047,47.9131,47.8881,47.9047,3728.0
2016-04-26 09:55:00,57.53,57.56,57.53,57.56,1329.0,47.9131,47.938,47.9131,47.938,1329.0
2016-04-26 10:00:00,57.57,57.58,57.56,57.56,15412.0,47.9464,47.9547,47.938,47.938,15412.0
2016-04-26 10:05:00,57.55,57.58,57.52,57.54,11199.0,47.9297,47.9547,47.9047,47.9214,11199.0
2016-04-26 10:10:00,57.54,57.55,57.49,57.49,14612.0,47.9214,47.9297,47.8797,47.8797,14612.0
2016-04-26 10:15:00,57.49,57.51,57.49,57.5,6500.0,47.8797,47.8964,47.8797,47.8881,6500.0
2016-04-26 10:20:00,57.5,57.5,57.46,57.46,7841.0,47.8881,47.8881,47.8548,47.8548,7841.0
2016-04-26 10:25:00,57.46,57.46,57.39,57.39,24071.0,47.8548,47.8548,47.7965,47.7965,24071.0
2016-04-26 10:30:00,57.38,57.4,57.37,57.4,4426.0,47.7881,47.8048,47.7798,47.8048,4426.0
2016-04-26 10:35:00,57.4,57.41,57.36,57.36,12736.0,47.8048,47.8131,47.7715,47.7715,12736.0
2016-04-26 10:40:00,57.35,57.4,57.35,57.39,5266.0,47.7631,47.8048,47.7631,47.7965,5266.0
2016-04-26 10:45:00,57.39,57.4,57.38,57.38,26688.0,47.7965,47.8048,47.7881,47.7881,26688.0
2016-04-26 10:50:00,57.38,57.38,57.34,57.35,12759.0,47.7881,47.7881,47.7548,47.7631,12759.0
2016-04-26 10:55:00,57.35,57.37,57.33,57.34,28962.0,47.7631,47.7798,47.7465,47.7548,28962.0
2016-04-26 11:00:00,57.34,57.35,57.31,57.34,21293.0,47.7548,47.7631,47.7298,47.7548,21293.0
2016-04-26 11:05:00,57.34,57.38,57.33,57.37,8977.0,47.7548,47.7881,47.7465,47.7798,8977.0
2016-04-26 11:10:00,57.38,57.4,57.38,57.39,8825.0,47.7881,47.8048,47.7881,47.7965,8825.0
2016-04-26 11:15:00,57.39,57.4,57.37,57.38,3200.0,47.7965,47.8048,47.7798,47.7881,3200.0
2016-04-26 11:20:00,57.39,57.42,57.39,57.42,27004.0,47.7965,47.8214,47.7965,47.8214,27004.0
2016-04-26 11:25:00,57.41,57.44,57.41,57.42,2745.0,47.8131,47.8381,47.8131,47.8214,2745.0
2016-04-26 11:30:00,57.43,57.45,57.4,57.41,11600.0,47.8298,47.8464,47.8048,47.8131,11600.0
2016-04-26 11:35:00,57.41,57.42,57.4,57.41,7766.0,47.8131,47.8214,47.8048,47.8131,7766.0
2016-04-26 11:40:00,57.42,57.46,57.42,57.43,8453.0,47.8214,47.8548,47.8214,47.8298,8453.0
2016-04-26 11:45:00,57.42,57.46,57.41,57.46,4200.0,47.8214,47.8548,47.8131,47.8548,4200.0
2016-04-26 11:50:00,57.47,57.49,57.47,57.47,3400.0,47.8631,47.8797,47.8631,47.8631,3400.0
2016-04-26 11:55:00,57.48,57.48,57.47,57.47,1400.0,47.8714,47.8714,47.8631,47.8631,1400.0
2016-04-26 12:00:00,57.48,57.51,57.48,57.5,4300.0,47.8714,47.8964,47.8714,47.8881,4300.0
2016-04-26 12:05:00,57.51,57.52,57.5,57.5,1600.0,47.8964,47.9047,47.8881,47.8881,1600.0
2016-04-26 12:10:00,57.51,57.51,57.49,57.49,1600.0,47.8964,47.8964,47.8797,47.8797,1600.0
2016-04-26 12:15:00,57.5,57.5,57.49,57.5,2300.0,47.8881,47.8881,47.8797,47.8881,2300.0
2016-04-26 12:20:00,57.5,57.51,57.48,57.48,4416.0,47.8881,47.8964,47.8714,47.8714,4416.0
2016-04-26 12:25:00,57.49,57.49,57.49,57.49,1700.0,47.8797,47.8797,47.8797,47.8797,1700.0
2016-04-26 12:30:00,57.5,57.5,57.48,57.48,3740.0,47.8881,47.8881,47.8714,47.8714,3740.0
2016-04-26 12:35:00,57.48,57.49,57.45,57.45,8942.0,47.8714,47.8797,47.8464,47.8464,8942.0
2016-04-26 12:40:00,57.46,57.47,57.46,57.47,1200.0,47.8548,47.8631,47.8548,47.8631,1200.0
2016-04-26 12:45:00,57.47,57.47,57.45,57.45,54730.0,47.8631,47.8631,47.8464,47.8464,54730.0
2016-04-26 12:50:00,57.46,57.46,57.45,57.45,7000.0,47.8548,47.8548,47.8464,47.8464,7000.0
2016-04-26 12:55:00,57.45,57.45,57.41,57.41,93033.0,47.8464,47.8464,47.8131,47.8131,93033.0
2016-04-26 13:00:00,57.42,57.43,57.39,57.39,17883.0,47.8214,47.8298,47.7965,47.7965,17883.0
2016-04-26 13:05:00,57.39,57.4,57.38,57.4,2655.0,47.7965,47.8048,47.7881,47.8048,2655.0
2016-04-26 13:10:00,57.39,57.4,57.37,57.37,2424.0,47.7965,47.8048,47.7798,47.7798,2424.0
2016-04-26 13:15:00,57.38,57.41,57.37,57.41,2412.0,47.7881,47.8131,47.7798,47.8131,2412.0
2016-04-26 13:20:00,57.41,57.43,57.41,57.43,1000.0,47.8131,47.8298,47.8131,47.8298,1000.0
2016-04-26 13:25:00,57.42,57.43,57.41,57.41,19338.0,47.8214,47.8298,47.8131,47.8131,19338.0
2016-04-26 13:30:00,57.42,57.44,57.41,57.42,37693.0,47.8214,47.8381,47.8131,47.8214,37693.0
2016-04-26 13:35:00,57.42,57.42,57.41,57.41,4013.0,47.8214,47.8214,47.8131,47.8131,4013.0
2016-04-26 13:40:00,57.41,57.41,57.36,57.38,7839.0,47.8131,47.8131,47.7715,47.7881,7839.0
2016-04-26 13:45:00,57.38,57.39,57.37,57.39,6800.0,47.7881,47.7965,47.7798,47.7965,6800.0
2016-04-26 13:50:00,57.38,57.39,57.37,57.38,9959.0,47.7881,47.7965,47.7798,47.7881,9959.0
2016-04-26 13:55:00,57.38,57.39,57.37,57.38,7671.0,47.7881,47.7965,47.7798,47.7881,7671.0
2016-04-26 14:00:00,57.39,57.4,57.38,57.4,9125.0,47.7965,47.8048,47.7881,47.8048,9125.0
2016-04-26 14:05:00,57.39,57.4,57.36,57.38,7000.0,47.7965,47.8048,47.7715,47.7881,7000.0
2016-04-26 14:10:00,57.37,57.39,57.37,57.39,4967.0,47.7798,47.7965,47.7798,47.7965,4967.0
2016-04-26 14:15:00,57.42,57.44,57.41,57.44,3106.0,47.8214,47.8381,47.8131,47.8381,3106.0
2016-04-26 14:20:00,57.43,57.45,57.42,57.43,9583.0,47.8298,47.8464,47.8214,47.8298,9583.0
2016-04-26 14:25:00,57.44,57.45,57.38,57.38,16278.0,47.8381,47.8464,47.7881,47.7881,16278.0
2016-04-26 14:30:00,57.37,57.4,57.37,57.4,3411.0,47.7798,47.8048,47.7798,47.8048,3411.0
2016-04-26 14:35:00,57.4,57.42,57.4,57.41,3823.0,47.8048,47.8214,47.8048,47.8131,3823.0
2016-04-26 14:40:00,57.41,57.42,57.4,57.41,7600.0,47.8131,47.8214,47.8048,47.8131,7600.0
2016-04-26 14:45:00,57.41,57.45,57.4,57.44,9091.0,47.8131,47.8464,47.8048,47.8381,9091.0
2016-04-26 14:50:00,57.43,57.43,57.38,57.4,14707.0,47.8298,47.8298,47.7881,47.8048,14707.0
2016-04-26 14:55:00,57.39,57.4,57.38,57.39,19960.0,47.7965,47.8048,47.7881,47.7965,19960.0
2016-04-26 15:00:00,57.4,57.42,57.39,57.42,13199.0,47.8048,47.8214,47.7965,47.8214,13199.0
2016-04-26 15:05:00,57.42,57.42,57.39,57.39,32513.0,47.8214,47.8214,47.7965,47.7965,32513.0
2016-04-26 15:10:00,57.39,57.4,57.37,57.37,8072.0,47.7965,47.8048,47.7798,47.7798,8072.0
2016-04-26 15:15:00,57.38,57.4,57.37,57.38,29797.0,47.7881,47.8048,47.7798,47.7881,29797.0
2016-04-26 15:20:00,57.37,57.4,57.34,57.37,37107.0,47.7798,47.8048,47.7548,47.7798,37107.0
2016-04-26 15:25:00,57.36,57.4,57.36,57.4,12867.0,47.7715,47.8048,47.7715,47.8048,12867.0
2016-04-26 15:30:00,57.4,57.45,57.39,57.44,12948.0,47.8048,47.8464,47.7965,47.8381,12948.0
2016-04-26 15:35:00,57.45,57.46,57.42,57.43,11955.0,47.8464,47.8548,47.8214,47.8298,11955.0
2016-04-26 15:40:00,57.43,57.45,57.42,57.44,14147.0,47.8298,47.8464,47.8214,47.8381,14147.0
2016-04-26 15:45:00,57.45,57.45,57.44,57.45,8437.0,47.8464,47.8464,47.8381,47.8464,8437.0
2016-04-26 15:50:00,57.45,57.47,57.45,57.46,79282.0,47.8464,47.8631,47.8464,47.8548,79282.0
2016-04-26 15:55:00,57.46,57.5,57.46,57.5,241505.0,47.8548,47.8881,47.8548,47.8881,241505.0
2016-04-27 09:30:00,57.34,57.44,57.32,57.44,37025.0,47.7548,47.8381,47.7382,47.8381,37025.0
2016-04-27 09:35:00,57.45,57.49,57.45,57.45,10633.0,47.8464,47.8797,47.8464,47.8464,10633.0
2016-04-27 09:40:00,57.46,57.48,57.43,57.43,13517.0,47.8548,47.8714,47.8298,47.8298,13517.0
2016-04-27 09:45:00,57.43,57.45,57.42,57.44,17320.0,47.8298,47.8464,47.8214,47.8381,17320.0
2016-04-27 09:50:00,57.44,57.47,57.44,57.45,77076.0,47.8381,47.8631,47.8381,47.8464,77076.0
2016-04-27 09:55:00,57.45,57.48,57.45,57.46,12260.0,47.8464,47.8714,47.8464,47.8548,12260.0
2016-04-27 10:00:00,57.46,57.48,57.44,57.48,19230.0,47.8548,47.8714,47.8381,47.8714,19230.0
2016-04-27 10:05:00,57.48,57.48,57.42,57.44,5341.0,47.8714,47.8714,47.8214,47.8381,5341.0
2016-04-27 10:10:00,57.44,57.44,57.43,57.43,6984.0,47.8381,47.8381,47.8298,47.8298,6984.0
2016-04-27 10:15:00,57.42,57.44,57.41,57.41,4735.0,47.8214,47.8381,47.8131,47.8131,4735.0
2016-04-27 10:20:00,57.42,57.43,57.4,57.41,2900.0,47.8214,47.8298,47.8048,47.8131,2900.0
2016-04-27 10:25:00,57.42,57.43,57.4,57.4,13725.0,47.8214,47.8298,47.8048,47.8048,13725.0
2016-04-27 10:30:00,57.4,57.4,57.34,57.38,18572.0,47.8048,47.8048,47.7548,47.7881,18572.0
2016-04-27 10:35:00,57.38,57.38,57.3,57.3,2900.0,47.7881,47.7881,47.7215,47.7215,2900.0
2016-04-27 10:40:00,57.29,57.31,57.26,57.31,11081.0,47.7132,47.7298,47.6882,47.7298,11081.0
2016-04-27 10:45:00,57.3,57.32,57.3,57.31,4163.0,47.7215,47.7382,47.7215,47.7298,4163.0
2016-04-27 10:50:00,57.32,57.32,57.28,57.28,17125.0,47.7382,47.7382,47.7048,47.7048,17125.0
2016-04-27 10:55:00,57.29,57.3,57.27,57.27,13719.0,47.7132,47.7215,47.6965,47.6965,13719.0
2016-04-27 11:00:00,57.27,57.3,57.24,57.3,4815.0,47.6965,47.7215,47.6715,47.7215,4815.0
2016-04-27 11:05:00,57.3,57.32,57.28,57.32,1612.0,47.7215,47.7382,47.7048,47.7382,1612.0
2016-04-27 11:10:00,57.32,57.34,57.31,57.31,3921.0,47.7382,47.7548,47.7298,47.7298,3921.0
2016-04-27 11:15:00,57.31,57.34,57.3,57.34,5914.0,47.7298,47.7548,47.7215,47.7548,5914.0
2016-04-27 11:20:00,57.33,57.34,57.31,57.33,7597.0,47.7465,47.7548,47.7298,47.7465,7597.0
2016-04-27 11:25:00,57.34,57.38,57.34,57.38,2410.0,47.7548,47.7881,47.7548,47.7881,2410.0
2016-04-27 11:30:00,57.38,57.4,57.38,57.39,6976.0,47.7881,47.8048,47.7881,47.7965,6976.0
2016-04-27 11:35:00,57.42,57.42,57.39,57.4,3791.0,47.8214,47.8214,47.7965,47.8048,3791.0
2016-04-27 11:40:00,57.42,57.42,57.4,57.41,2763.0,47.8214,47.8214,47.8048,47.8131,2763.0
2016-04-27 11:45:00,57.42,57.44,57.42,57.42,3000.0,47.8214,47.8381,47.8214,47.8214,3000.0
2016-04-27 11:50:00,57.43,57.43,57.43,57.43,1400.0,47.8298,47.8298,47.8298,47.8298,1400.0
2016-04-27 11:55:00,57.43,57.45,57.43,57.45,2700.0,47.8298,47.8464,47.8298,47.8464,2700.0
2016-04-27 12:00:00,57.45,57.45,57.44,57.44,3500.0,47.8464,47.8464,47.8381,47.8381,3500.0
2016-04-27 12:05:00,57.44,57.45,57.44,57.44,840.0,47.8381,47.8464,47.8381,47.8381,840.0
2016-04-27 12:10:00,57.42,57.42,57.41,57.41,1600.0,47.8214,47.8214,47.8131,47.8131,1600.0
2016-04-27 12:15:00,57.41,57.41,57.41,57.41,1600.0,47.8131,47.8131,47.8131,47.8131,1600.0
2016-04-27 12:20:00,57.42,57.47,57.42,57.46,21274.0,47.8214,47.8631,47.8214,47.8548,21274.0
2016-04-27 12:25:00,57.47,57.48,57.47,57.48,1200.0,47.8631,47.8714,47.8631,47.8714,1200.0
2016-04-27 12:30:00,57.48,57.48,57.46,57.46,673.0,47.8714,47.8714,47.8548,47.8548,673.0
2016-04-27 12:35:00,57.45,57.46,57.45,57.46,2484.0,47.8464,47.8548,47.8464,47.8548,2484.0
2016-04-27 12:40:00,57.46,57.46,57.44,57.44,1200.0,47.8548,47.8548,47.8381,47.8381,1200.0
2016-04-27 12:45:00,57.44,57.45,57.44,57.45,2660.0,47.8381,47.8464,47.8381,47.8464,2660.0
2016-04-27 12:50:00,57.44,57.45,57.43,57.44,1531.0,47.8381,47.8464,47.8298,47.8381,1531.0
2016-04-27 12:55:00,57.44,57.44,57.44,57.44,600.0,47.8381,47.8381,47.8381,47.8381,600.0
2016-04-27 13:00:00,57.44,57.44,57.42,57.43,3400.0,47.8381,47.8381,47.8214,47.8298,3400.0
2016-04-27 13:05:00,57.43,57.43,57.42,57.43,900.0,47.8298,47.8298,47.8214,47.8298,900.0
2016-04-27 13:10:00,57.42,57.44,57.42,57.44,8494.0,47.8214,47.8381,47.8214,47.8381,8494.0
2016-04-27 13:15:00,57.44,57.45,57.43,57.44,7300.0,47.8381,47.8464,47.8298,47.8381,7300.0
2016-04-27 13:20:00,57.44,57.44,57.39,57.4,2426.0,47.8381,47.8381,47.7965,47.8048,2426.0
2016-04-27 13:25:00,57.4,57.42,57.39,57.4,11554.0,47.8048,47.8214,47.7965,47.8048,11554.0
2016-04-27 13:30:00,57.39,57.41,57.38,57.41,2781.0,47.7965,47.8131,47.7881,47.8131,2781.0
2016-04-27 13:35:00,57.41,57.43,57.41,57.42,6715.0,47.8131,47.8298,47.8131,47.8214,6715.0
2016-04-27 13:40:00,57.42,57.43,57.42,57.43,1639.0,47.8214,47.8298,47.8214,47.8298,1639.0
2016-04-27 13:45:00,57.43,57.47,57.43,57.46,5100.0,47.8298,47.8631,47.8298,47.8548,5100.0
2016-04-27 13:50:00,57.46,57.47,57.44,57.45,25324.0,47.8548,47.8631,47.8381,47.8464,25324.0
2016-04-27 13:55:00,57.44,57.44,57.4,57.41,24795.0,47.8381,47.8381,47.8048,47.8131,24795.0
2016-04-27 14:00:00,57.42,57.43,57.27,57.35,58219.0,47.8214,47.8298,47.6965,47.7631,58219.0
2016-04-27 14:05:00,57.36,57.53,57.36,57.53,67110.0,47.7715,47.9131,47.7715,47.9131,67110.0
2016-04-27 14:10:00,57.54,57.55,57.48,57.5,27211.0,47.9214,47.9297,47.8714,47.8881,27211.0
2016-04-27 14:15:00,57.54,57.6,57.52,57.59,37032.0,47.9214,47.9714,47.9047,47.963,37032.0
2016-04-27 14:20:00,57.59,57.63,57.57,57.6,10314.0,47.963,47.9963,47.9464,47.9714,10314.0
2016-04-27 14:25:00,57.58,57.63,57.54,57.55,13341.0,47.9547,47.9963,47.9214,47.9297,13341.0
2016-04-27 14:30:00,57.55,57.56,57.47,57.47,28682.0,47.9297,47.938,47.8631,47.8631,28682.0
2016-04-27 14:35:00,57.48,57.52,57.47,57.48,16091.0,47.8714,47.9047,47.8631,47.8714,16091.0
2016-04-27 14:40:00,57.49,57.53,57.49,57.52,4960.0,47.8797,47.9131,47.8797,47.9047,4960.0
2016-04-27 14:45:00,57.51,57.55,57.49,57.52,24588.0,47.8964,47.9297,47.8797,47.9047,24588.0
2016-04-27 14:50:00,57.52,57.56,57.51,57.55,23068.0,47.9047,47.938,47.8964,47.9297,23068.0
2016-04-27 14:55:00,57.55,57.57,57.53,57.54,9787.0,47.9297,47.9464,47.9131,47.9214,9787.0
2016-04-27 15:00:00,57.54,57.63,57.53,57.61,14236.0,47.9214,47.9963,47.9131,47.9797,14236.0
2016-04-27 15:05:00,57.62,57.64,57.59,57.61,21934.0,47.988,48.0047,47.963,47.9797,21934.0
2016-04-27 15:10:00,57.62,57.65,57.59,57.62,23141.0,47.988,48.013,47.963,47.988,23141.0
2016-04-27 15:15:00,57.63,57.66,57.61,57.66,20150.0,47.9963,48.0213,47.9797,48.0213,20150.0
2016-04-27 15:20:00,57.66,57.69,57.66,57.68,33365.0,48.0213,48.0463,48.0213,48.038,33365.0
2016-04-27 15:25:00,57.68,57.68,57.64,57.66,4098.0,48.038,48.038,48.0047,48.0213,4098.0
2016-04-27 15:30:00,57.66,57.68,57.64,57.67,10300.0,48.0213,48.038,48.0047,48.0297,10300.0
2016-04-27 15:35:00,57.67,57.71,57.67,57.69,7602.0,48.0297,48.063,48.0297,48.0463,7602.0
2016-04-27 15:40:00,57.69,57.7,57.66,57.69,15554.0,48.0463,48.0546,48.0213,48.0463,15554.0
2016-04-27 15:45:00,57.7,57.71,57.67,57.69,12540.0,48.0546,48.063,48.0297,48.0463,12540.0
2016-04-27 15:50:00,57.68,57.69,57.62,57.63,35192.0,48.038,48.0463,47.988,47.9963,35192.0
2016-04-27 15:55:00,57.63,57.63,57.57,57.6,52188.0,47.9963,47.9963,47.9464,47.9714,52188.0
2016-04-28 09:30:00,57.19,57.2,57.11,57.16,19178.0,47.6299,47.6382,47.5633,47.6049,19178.0
2016-04-28 09:35:00,57.17,57.25,57.17,57.25,13556.0,47.6132,47.6799,47.6132,47.6799,13556.0
2016-04-28 09:40:00,57.23,57.32,57.22,57.32,6987.0,47.6632,47.7382,47.6549,47.7382,6987.0
2016-04-28 09:45:00,57.32,57.33,57.29,57.32,2500.0,47.7382,47.7465,47.7132,47.7382,2500.0
2016-04-28 09:50:00,57.33,57.35,57.31,57.32,4318.0,47.7465,47.7631,47.7298,47.7382,4318.0
2016-04-28 09:55:00,57.32,57.37,57.32,57.37,2700.0,47.7382,47.7798,47.7382,47.7798,2700.0
2016-04-28 10:00:00,57.36,57.43,57.36,57.42,11830.0,47.7715,47.8298,47.7715,47.8214,11830.0
2016-04-28 10:05:00,57.42,57.45,57.4,57.41,2800.0,47.8214,47.8464,47.8048,47.8131,2800.0
2016-04-28 10:10:00,57.41,57.42,57.39,57.41,5600.0,47.8131,47.8214,47.7965,47.8131,5600.0
2016-04-28 10:15:00,57.4,57.4,57.37,57.37,8969.0,47.8048,47.8048,47.7798,47.7798,8969.0
2016-04-28 10:20:00,57.37,57.38,57.35,57.36,7400.0,47.7798,47.7881,47.7631,47.7715,7400.0
2016-04-28 10:25:00,57.37,57.4,57.36,57.38,1003.0,47.7798,47.8048,47.7715,47.7881,1003.0
2016-04-28 10:30:00,57.39,57.41,57.36,57.4,9455.0,47.7965,47.8131,47.7715,47.8048,9455.0
2016-04-28 10:35:00,57.41,57.44,57.41,57.43,25951.0,47.8131,47.8381,47.8131,47.8298,25951.0
2016-04-28 10:40:00,57.44,57.45,57.42,57.43,32100.0,47.8381,47.8464,47.8214,47.8298,32100.0
2016-04-28 10:45:00,57.43,57.51,57.42,57.51,8729.0,47.8298,47.8964,47.8214,47.8964,8729.0
2016-04-28 10:50:00,57.5,57.51,57.48,57.49,10244.0,47.8881,47.8964,47.8714,47.8797,10244.0
2016-04-28 10:55:00,57.5,57.53,57.5,57.51,4225.0,47.8881,47.9131,47.8881,47.8964,4225.0
2016-04-28 11:00:00,57.52,57.55,57.52,57.55,14410.0,47.9047,47.9297,47.9047,47.9297,14410.0
2016-04-28 11:05:00,57.55,57.56,57.52,57.52,22220.0,47.9297,47.938,47.9047,47.9047,22220.0
2016-04-28 11:10:00,57.51,57.53,57.5,57.53,4984.0,47.8964,47.9131,47.8881,47.9131,4984.0
2016-04-28 11:15:00,57.54,57.55,57.51,57.53,36961.0,47.9214,47.9297,47.8964,47.9131,36961.0
2016-04-28 11:20:00,57.54,57.58,57.54,57.57,10030.0,47.9214,47.9547,47.9214,47.9464,10030.0
2016-04-28 11:25:00,57.56,57.58,57.56,57.56,3600.0,47.938,47.9547,47.938,47.938,3600.0
2016-04-28 11:30:00,57.57,57.59,57.56,57.59,2503.0,47.9464,47.963,47.938,47.963,2503.0
2016-04-28 11:35:00,57.59,57.59,57.58,57.59,2995.0,47.963,47.963,47.9547,47.963,2995.0
2016-04-28 11:40:00,57.59,57.59,57.58,57.58,25524.0,47.963,47.963,47.9547,47.9547,25524.0
2016-04-28 11:45:00,57.58,57.59,57.53,57.54,48306.0,47.9547,47.963,47.9131,47.9214,48306.0
2016-04-28 11:50:00,57.54,57.56,57.53,57.54,13718.0,47.9214,47.938,47.9131,47.9214,13718.0
2016-04-28 11:55:00,57.53,57.54,57.51,57.52,9400.0,47.9131,47.9214,47.8964,47.9047,9400.0
2016-04-28 12:00:00,57.52,57.56,57.52,57.56,15863.0,47.9047,47.938,47.9047,47.938,15863.0
2016-04-28 12:05:00,57.55,57.56,57.53,57.54,4754.0,47.9297,47.938,47.9131,47.9214,4754.0
2016-04-28 12:10:00,57.55,57.55,57.52,57.52,4300.0,47.9297,47.9297,47.9047,47.9047,4300.0
2016-04-28 12:15:00,57.52,57.52,57.48,57.48,13548.0,47.9047,47.9047,47.8714,47.8714,13548.0
2016-04-28 12:20:00,57.47,57.48,57.46,57.47,6388.0,47.8631,47.8714,47.8548,47.8631,6388.0
2016-04-28 12:25:00,57.46,57.48,57.46,57.48,4944.0,47.8548,47.8714,47.8548,47.8714,4944.0
2016-04-28 12:30:00,57.47,57.48,57.45,57.48,8985.0,47.8631,47.8714,47.8464,47.8714,8985.0
2016-04-28 12:35:00,57.48,57.5,57.47,57.5,130850.0,47.8714,47.8881,47.8631,47.8881,130850.0
2016-04-28 12:40:00,57.5,57.51,57.48,57.51,14800.0,47.8881,47.8964,47.8714,47.8964,14800.0
2016-04-28 12:45:00,57.51,57.52,57.5,57.51,18377.0,47.8964,47.9047,47.8881,47.8964,18377.0
2016-04-28 12:50:00,57.51,57.53,57.49,57.53,8100.0,47.8964,47.9131,47.8797,47.9131,8100.0
2016-04-28 12:55:00,57.54,57.55,57.54,57.54,20874.0,47.9214,47.9297,47.9214,47.9214,20874.0
2016-04-28 13:00:00,57.54,57.54,57.46,57.46,36183.0,47.9214,47.9214,47.8548,47.8548,36183.0
2016-04-28 13:05:00,57.46,57.48,57.45,57.46,8231.0,47.8548,47.8714,47.8464,47.8548,8231.0
2016-04-28 13:10:00,57.47,57.47,57.42,57.45,8735.0,47.8631,47.8631,47.8214,47.8464,8735.0
2016-04-28 13:15:00,57.44,57.44,57.42,57.43,3900.0,47.8381,47.8381,47.8214,47.8298,3900.0
2016-04-28 13:20:00,57.42,57.43,57.41,57.42,4873.0,47.8214,47.8298,47.8131,47.8214,4873.0
2016-04-28 13:25:00,57.43,57.45,57.42,57.45,8268.0,47.8298,47.8464,47.8214,47.8464,8268.0
2016-04-28 13:30:00,57.46,57.47,57.45,57.46,7700.0,47.8548,47.8631,47.8464,47.8548,7700.0
2016-04-28 13:35:00,57.46,57.47,57.45,57.47,3071.0,47.8548,47.8631,47.8464,47.8631,3071.0
2016-04-28 13:40:00,57.46,57.47,57.44,57.46,5100.0,47.8548,47.8631,47.8381,47.8548,5100.0
2016-04-28 13:45:00,57.45,57.48,57.44,57.47,5519.0,47.8464,47.8714,47.8381,47.8631,5519.0
2016-04-28 13:50:00,57.46,57.49,57.46,57.49,5423.0,47.8548,47.8797,47.8548,47.8797,5423.0
2016-04-28 13:55:00,57.49,57.5,57.47,57.47,8376.0,47.8797,47.8881,47.8631,47.8631,8376.0
2016-04-28 14:00:00,57.48,57.49,57.45,57.46,12667.0,47.8714,47.8797,47.8464,47.8548,12667.0
2016-04-28 14:05:00,57.47,57.48,57.46,57.47,3752.0,47.8631,47.8714,47.8548,47.8631,3752.0
2016-04-28 14:10:00,57.48,57.48,57.44,57.45,10778.0,47.8714,47.8714,47.8381,47.8464,10778.0
2016-04-28 14:15:00,57.45,57.45,57.43,57.44,3750.0,47.8464,47.8464,47.8298,47.8381,3750.0
2016-04-28 14:20:00,57.42,57.45,57.41,57.45,11631.0,47.8214,47.8464,47.8131,47.8464,11631.0
2016-04-28 14:25:00,57.44,57.45,57.44,57.45,5768.0,47.8381,47.8464,47.8381,47.8464,5768.0
2016-04-28 14:30:00,57.45,57.46,57.43,57.44,5200.0,47.8464,47.8548,47.8298,47.8381,5200.0
2016-04-28 14:35:00,57.44,57.45,57.39,57.39,2700.0,47.8381,47.8464,47.7965,47.7965,2700.0
2016-04-28 14:40:00,57.4,57.42,57.39,57.41,5469.0,47.8048,47.8214,47.7965,47.8131,5469.0
2016-04-28 14:45:00,57.4,57.4,57.35,57.35,5300.0,47.8048,47.8048,47.7631,47.7631,5300.0
2016-04-28 14:50:00,57.35,57.35,57.32,57.32,6215.0,47.7631,47.7631,47.7382,47.7382,6215.0
2016-04-28 14:55:00,57.32,57.33,57.3,57.31,7226.0,47.7382,47.7465,47.7215,47.7298,7226.0
2016-04-28 15:00:00,57.32,57.32,57.28,57.3,7238.0,47.7382,47.7382,47.7048,47.7215,7238.0
2016-04-28 15:05:00,57.3,57.31,57.25,57.25,12702.0,47.7215,47.7298,47.6799,47.6799,12702.0
2016-04-28 15:10:00,57.24,57.24,57.13,57.14,11340.0,47.6715,47.6715,47.5799,47.5883,11340.0
2016-04-28 15:15:00,57.13,57.14,57.08,57.09,25097.0,47.5799,47.5883,47.5383,47.5466,25097.0
2016-04-28 15:20:00,57.09,57.12,57.04,57.04,7982.0,47.5466,47.5716,47.505,47.505,7982.0
2016-04-28 15:25:00,57.02,57.02,56.92,56.93,37215.0,47.4883,47.4883,47.405,47.4134,37215.0
2016-04-28 15:30:00,56.93,57.0,56.93,56.97,24254.0,47.4134,47.4717,47.4134,47.4467,24254.0
2016-04-28 15:35:00,56.97,57.03,56.97,57.01,22550.0,47.4467,47.4966,47.4467,47.48,22550.0
2016-04-28 15:40:00,57.01,57.06,57.01,57.02,9825.0,47.48,47.5216,47.48,47.4883,9825.0
2016-04-28 15:45:00,57.02,57.09,57.01,57.01,64023.0,47.4883,47.5466,47.48,47.48,64023.0
2016-04-28 15:50:00,57.01,57.02,56.95,56.97,118023.0,47.48,47.4883,47.43,47.4467,118023.0
2016-04-28 15:55:00,56.96,57.06,56.94,57.05,189023.0,47.4383,47.5216,47.4217,47.5133,189023.0
2016-04-29 09:30:00,56.94,56.99,56.94,56.99,13585.0,47.4217,47.4633,47.4217,47.4633,13585.0
2016-04-29 09:35:00,57.01,57.01,56.96,57.0,4032.0,47.48,47.48,47.4383,47.4717,4032.0
2016-04-29 09:40:00,56.99,57.0,56.94,56.96,27418.0,47.4633,47.4717,47.4217,47.4383,27418.0
2016-04-29 09:45:00,56.95,56.96,56.86,56.86,7965.0,47.43,47.4383,47.3551,47.3551,7965.0
2016-04-29 09:50:00,56.85,56.85,56.79,56.79,5503.0,47.3467,47.3467,47.2968,47.2968,5503.0
2016-04-29 09:55:00,56.78,56.82,56.74,56.74,34539.0,47.2884,47.3217,47.2551,47.2551,34539.0
2016-04-29 10:00:00,56.74,56.74,56.66,56.72,7184.0,47.2551,47.2551,47.1885,47.2385,7184.0
2016-04-29 10:05:00,56.72,56.76,56.69,56.74,11017.0,47.2385,47.2718,47.2135,47.2551,11017.0
2016-04-29 10:10:00,56.74,56.82,56.73,56.79,8750.0,47.2551,47.3217,47.2468,47.2968,8750.0
2016-04-29 10:15:00,56.79,56.8,56.77,56.78,5562.0,47.2968,47.3051,47.2801,47.2884,5562.0
2016-04-29 10:20:00,56.79,56.85,56.79,56.83,7403.0,47.2968,47.3467,47.2968,47.3301,7403.0
2016-04-29 10:25:00,56.82,56.83,56.76,56.81,31974.0,47.3217,47.3301,47.2718,47.3134,31974.0
2016-04-29 10:30:00,56.82,56.87,56.82,56.87,97285.0,47.3217,47.3634,47.3217,47.3634,97285.0
2016-04-29 10:35:00,56.89,56.95,56.89,56.93,5906.0,47.38,47.43,47.38,47.4134,5906.0
2016-04-29 10:40:00,56.94,56.94,56.85,56.87,8835.0,47.4217,47.4217,47.3467,47.3634,8835.0
2016-04-29 10:45:00,56.87,56.87,56.81,56.81,9001.0,47.3634,47.3634,47.3134,47.3134,9001.0
2016-04-29 10:50:00,56.81,56.81,56.72,56.74,20069.0,47.3134,47.3134,47.2385,47.2551,20069.0
2016-04-29 10:55:00,56.73,56.78,56.73,56.77,11417.0,47.2468,47.2884,47.2468,47.2801,11417.0
2016-04-29 11:00:00,56.76,56.79,56.71,56.76,8367.0,47.2718,47.2968,47.2301,47.2718,8367.0
2016-04-29 11:05:00,56.75,56.8,56.74,56.78,4912.0,47.2634,47.3051,47.2551,47.2884,4912.0
2016-04-29 11:10:00,56.78,56.83,56.76,56.82,8968.0,47.2884,47.3301,47.2718,47.3217,8968.0
2016-04-29 11:15:00,56.81,56.81,56.71,56.71,7957.0,47.3134,47.3134,47.2301,47.2301,7957.0
2016-04-29 11:20:00,56.71,56.71,56.67,56.68,9457.0,47.2301,47.2301,47.1968,47.2051,9457.0
2016-04-29 11:25:00,56.67,56.69,56.63,56.64,7926.0,47.1968,47.2135,47.1635,47.1718,7926.0
2016-04-29 11:30:00,56.64,56.64,56.58,56.59,13303.0,47.1718,47.1718,47.1219,47.1302,13303.0
2016-04-29 11:35:00,56.59,56.59,56.51,56.56,8074.0,47.1302,47.1302,47.0636,47.1052,8074.0
2016-04-29 11:40:00,56.56,56.56,56.5,56.51,7488.0,47.1052,47.1052,47.0552,47.0636,7488.0
2016-04-29 11:45:00,56.51,56.56,56.49,56.56,22316.0,47.0636,47.1052,47.0469,47.1052,22316.0
2016-04-29 11:50:00,56.56,56.61,56.56,56.6,84217.0,47.1052,47.1468,47.1052,47.1385,84217.0
2016-04-29 11:55:00,56.59,56.61,56.59,56.6,44052.0,47.1302,47.1468,47.1302,47.1385,44052.0
2016-04-29 12:00:00,56.59,56.61,56.55,56.55,8800.0,47.1302,47.1468,47.0969,47.0969,8800.0
2016-04-29 12:05:00,56.56,56.6,56.55,56.59,18598.0,47.1052,47.1385,47.0969,47.1302,18598.0
2016-04-29 12:10:00,56.59,56.59,56.54,56.54,13168.0,47.1302,47.1302,47.0886,47.0886,13168.0
2016-04-29 12:15:00,56.54,56.63,56.54,56.63,12170.0,47.0886,47.1635,47.0886,47.1635,12170.0
2016-04-29 12:20:00,56.64,56.66,56.64,56.64,7262.0,47.1718,47.1885,47.1718,47.1718,7262.0
2016-04-29 12:25:00,56.63,56.66,56.63,56.65,5141.0,47.1635,47.1885,47.1635,47.1802,5141.0
2016-04-29 12:30:00,56.64,56.7,56.62,56.69,11695.0,47.1718,47.2218,47.1552,47.2135,11695.0
2016-04-29 12:35:00,56.69,56.72,56.67,56.71,5419.0,47.2135,47.2385,47.1968,47.2301,5419.0
2016-04-29 12:40:00,56.71,56.71,56.67,56.67,3888.0,47.2301,47.2301,47.1968,47.1968,3888.0
2016-04-29 12:45:00,56.68,56.72,56.68,56.72,9470.0,47.2051,47.2385,47.2051,47.2385,9470.0
2016-04-29 12:50:00,56.72,56.73,56.68,56.69,7017.0,47.2385,47.2468,47.2051,47.2135,7017.0
2016-04-29 12:55:00,56.69,56.69,56.64,56.65,6618.0,47.2135,47.2135,47.1718,47.1802,6618.0
2016-04-29 13:00:00,56.65,56.67,56.65,56.67,2100.0,47.1802,47.1968,47.1802,47.1968,2100.0
2016-04-29 13:05:00,56.67,56.73,56.67,56.72,10599.0,47.1968,47.2468,47.1968,47.2385,10599.0
2016-04-29 13:10:00,56.71,56.78,56.69,56.76,5840.0,47.2301,47.2884,47.2135,47.2718,5840.0
2016-04-29 13:15:00,56.76,56.76,56.74,56.76,46037.0,47.2718,47.2718,47.2551,47.2718,46037.0
2016-04-29 13:20:00,56.77,56.77,56.72,56.76,6140.0,47.2801,47.2801,47.2385,47.2718,6140.0
2016-04-29 13:25:00,56.76,56.76,56.71,56.72,25925.0,47.2718,47.2718,47.2301,47.2385,25925.0
2016-04-29 13:30:00,56.71,56.72,56.68,56.69,4700.0,47.2301,47.2385,47.2051,47.2135,4700.0
2016-04-29 13:35:00,56.69,56.7,56.64,56.65,7704.0,47.2135,47.2218,47.1718,47.1802,7704.0
2016-04-29 13:40:00,56.65,56.65,56.58,56.6,9771.0,47.1802,47.1802,47.1219,47.1385,9771.0
2016-04-29 13:45:00,56.59,56.59,56.56,56.58,35325.0,47.1302,47.1302,47.1052,47.1219,35325.0
2016-04-29 13:50:00,56.58,56.61,56.55,56.59,21137.0,47.1219,47.1468,47.0969,47.1302,21137.0
2016-04-29 13:55:00,56.59,56.59,56.54,56.55,4100.0,47.1302,47.1302,47.0886,47.0969,4100.0
2016-04-29 14:00:00,56.55,56.59,56.55,56.59,12188.0,47.0969,47.1302,47.0969,47.1302,12188.0
2016-04-29 14:05:00,56.59,56.59,56.51,56.52,2500.0,47.1302,47.1302,47.0636,47.0719,2500.0
2016-04-29 14:10:00,56.51,56.52,56.5,56.5,10464.0,47.0636,47.0719,47.0552,47.0552,10464.0
2016-04-29 14:15:00,56.5,56.52,56.46,56.52,4824.0,47.0552,47.0719,47.0219,47.0719,4824.0
2016-04-29 14:20:00,56.54,56.57,56.52,56.56,4529.0,47.0886,47.1135,47.0719,47.1052,4529.0
2016-04-29 14:25:00,56.55,56.61,56.55,56.59,143306.0,47.0969,47.1468,47.0969,47.1302,143306.0
2016-04-29 14:30:00,56.58,56.58,56.51,56.54,13065.0,47.1219,47.1219,47.0636,47.0886,13065.0
2016-04-29 14:35:00,56.53,56.53,56.5,56.52,6420.0,47.0802,47.0802,47.0552,47.0719,6420.0
2016-04-29 14:40:00,56.51,56.53,56.5,56.51,11752.0,47.0636,47.0802,47.0552,47.0636,11752.0
2016-04-29 14:45:00,56.52,56.6,56.52,56.6,5640.0,47.0719,47.1385,47.0719,47.1385,5640.0
2016-04-29 14:50:00,56.59,56.6,56.51,56.55,12711.0,47.1302,47.1385,47.0636,47.0969,12711.0
2016-04-29 14:55:00,56.57,56.57,56.51,56.52,10421.0,47.1135,47.1135,47.0636,47.0719,10421.0
2016-04-29 15:00:00,56.52,56.59,56.52,56.55,16813.0,47.0719,47.1302,47.0719,47.0969,16813.0
2016-04-29 15:05:00,56.54,56.63,56.54,56.6,20802.0,47.0886,47.1635,47.0886,47.1385,20802.0
2016-04-29 15:10:00,56.61,56.66,56.59,56.65,36111.0,47.1468,47.1885,47.1302,47.1802,36111.0
2016-04-29 15:15:00,56.65,56.68,56.65,56.67,5779.0,47.1802,47.2051,47.1802,47.1968,5779.0
2016-04-29 15:20:00,56.68,56.71,56.64,56.66,19873.0,47.2051,47.2301,47.1718,47.1885,19873.0
2016-04-29 15:25:00,56.66,56.67,56.63,56.63,13034.0,47.1885,47.1968,47.1635,47.1635,13034.0
2016-04-29 15:30:00,56.63,56.79,56.62,56.76,32839.0,47.1635,47.2968,47.1552,47.2718,32839.0
2016-04-29 15:35:00,56.76,56.77,56.73,56.73,16531.0,47.2718,47.2801,47.2468,47.2468,16531.0
2016-04-29 15:40:00,56.74,56.81,56.74,56.8,144281.0,47.2551,47.3134,47.2551,47.3051,144281.0
2016-04-29 15:45:00,56.81,56.89,56.79,56.81,45391.0,47.3134,47.38,47.2968,47.3134,45391.0
2016-04-29 15:50:00,56.8,56.82,56.76,56.8,61991.0,47.3051,47.3217,47.2718,47.3051,61991.0
2016-04-29 15:55:00,56.81,56.82,56.73,56.79,101966.0,47.3134,47.3217,47.2468,47.2968,101966.0
2016-05-02 09:30:00,57.04,57.04,56.95,56.97,30317.0,47.505,47.505,47.43,47.4467,30317.0
2016-05-02 09:35:00,56.96,56.99,56.9,56.98,19066.0,47.4383,47.4633,47.3884,47.455,19066.0
2016-05-02 09:40:00,57.01,57.01,56.95,56.95,26835.0,47.48,47.48,47.43,47.43,26835.0
2016-05-02 09:45:00,56.93,56.95,56.86,56.89,15046.0,47.4134,47.43,47.3551,47.38,15046.0
2016-05-02 09:50:00,56.88,56.93,56.84,56.93,14700.0,47.3717,47.4134,47.3384,47.4134,14700.0
2016-05-02 09:55:00,56.92,56.95,56.87,56.9,18470.0,47.405,47.43,47.3634,47.3884,18470.0
2016-05-02 10:00:00,56.91,56.94,56.86,56.89,37218.0,47.3967,47.4217,47.3551,47.38,37218.0
2016-05-02 10:05:00,56.89,56.96,56.87,56.94,16010.0,47.38,47.4383,47.3634,47.4217,16010.0
2016-05-02 10:10:00,56.95,56.97,56.93,56.96,13560.0,47.43,47.4467,47.4134,47.4383,13560.0
2016-05-02 10:15:00,56.98,57.04,56.98,57.0,14238.0,47.455,47.505,47.455,47.4717,14238.0
2016-05-02 10:20:00,57.0,57.03,57.0,57.01,6967.0,47.4717,47.4966,47.4717,47.48,6967.0
2016-05-02 10:25:00,57.01,57.03,57.0,57.0,7872.0,47.48,47.4966,47.4717,47.4717,7872.0
2016-05-02 10:30:00,56.99,57.02,56.98,56.99,6770.0,47.4633,47.4883,47.455,47.4633,6770.0
2016-05-02 10:35:00,56.98,56.99,56.94,56.94,8489.0,47.455,47.4633,47.4217,47.4217,8489.0
2016-05-02 10:40:00,56.94,56.98,56.94,56.96,7391.0,47.4217,47.455,47.4217,47.4383,7391.0
2016-05-02 10:45:00,56.95,57.01,56.95,57.01,5500.0,47.43,47.48,47.43,47.48,5500.0
2016-05-02 10:50:00,57.0,57.0,56.9,56.92,8263.0,47.4717,47.4717,47.3884,47.405,8263.0
2016-05-02 10:55:00,56.92,56.95,56.9,56.93,10480.0,47.405,47.43,47.3884,47.4134,10480.0
2016-05-02 11:00:00,56.93,56.96,56.92,56.96,15809.0,47.4134,47.4383,47.405,47.4383,15809.0
2016-05-02 11:05:00,56.96,57.01,56.96,57.0,16280.0,47.4383,47.48,47.4383,47.4717,16280.0
2016-05-02 11:10:00,57.01,57.07,57.01,57.01,13768.0,47.48,47.53,47.48,47.48,13768.0
2016-05-02 11:15:00,57.01,57.02,57.0,57.02,15820.0,47.48,47.4883,47.4717,47.4883,15820.0
2016-05-02 11:20:00,57.02,57.02,56.97,57.0,50778.0,47.4883,47.4883,47.4467,47.4717,50778.0
2016-05-02 11:25:00,56.99,56.99,56.94,56.98,65363.0,47.4633,47.4633,47.4217,47.455,65363.0
2016-05-02 11:30:00,57.0,57.01,56.96,56.99,40558.0,47.4717,47.48,47.4383,47.4633,40558.0
2016-05-02 11:35:00,56.99,57.04,56.99,57.03,7429.0,47.4633,47.505,47.4633,47.4966,7429.0
2016-05-02 11:40:00,57.03,57.03,56.96,56.96,6974.0,47.4966,47.4966,47.4383,47.4383,6974.0
2016-05-02 11:45:00,56.97,56.97,56.93,56.96,227159.0,47.4467,47.4467,47.4134,47.4383,227159.0
2016-05-02 11:50:00,56.94,56.97,56.92,56.95,6898.0,47.4217,47.4467,47.405,47.43,6898.0
2016-05-02 11:55:00,56.96,56.98,56.9,56.91,27153.0,47.4383,47.455,47.3884,47.3967,27153.0
2016-05-02 12:00:00,56.89,56.92,56.89,56.91,13951.0,47.38,47.405,47.38,47.3967,13951.0
2016-05-02 12:05:00,56.91,56.93,56.91,56.92,23016.0,47.3967,47.4134,47.3967,47.405,23016.0
2016-05-02 12:10:00,56.92,56.93,56.91,56.91,2800.0,47.405,47.4134,47.3967,47.3967,2800.0
2016-05-02 12:15:00,56.91,56.92,56.89,56.92,8797.0,47.3967,47.405,47.38,47.405,8797.0
2016-05-02 12:20:00,56.92,56.93,56.92,56.92,2600.0,47.405,47.4134,47.405,47.405,2600.0
2016-05-02 12:25:00,56.93,56.93,56.9,56.91,1900.0,47.4134,47.4134,47.3884,47.3967,1900.0
2016-05-02 12:30:00,56.91,56.95,56.91,56.95,14800.0,47.3967,47.43,47.3967,47.43,14800.0
2016-05-02 12:35:00,56.95,56.97,56.95,56.96,2400.0,47.43,47.4467,47.43,47.4383,2400.0
2016-05-02 12:40:00,56.96,56.98,56.95,56.96,4600.0,47.4383,47.455,47.43,47.4383,4600.0
2016-05-02 12:45:00,56.97,57.0,56.96,57.0,2000.0,47.4467,47.4717,47.4383,47.4717,2000.0
2016-05-02 12:50:00,57.0,57.02,57.0,57.02,7107.0,47.4717,47.4883,47.4717,47.4883,7107.0
2016-05-02 12:55:00,57.01,57.03,57.0,57.01,4779.0,47.48,47.4966,47.4717,47.48,4779.0
2016-05-02 13:00:00,57.03,57.05,57.02,57.03,1900.0,47.4966,47.5133,47.4883,47.4966,1900.0
2016-05-02 13:05:00,57.03,57.05,57.03,57.04,1400.0,47.4966,47.5133,47.4966,47.505,1400.0
2016-05-02 13:10:00,57.03,57.09,57.02,57.08,2200.0,47.4966,47.5466,47.4883,47.5383,2200.0
2016-05-02 13:15:00,57.09,57.1,57.08,57.08,3157.0,47.5466,47.5549,47.5383,47.5383,3157.0
2016-05-02 13:20:00,57.08,57.1,57.08,57.08,7576.0,47.5383,47.5549,47.5383,47.5383,7576.0
2016-05-02 13:25:00,57.1,57.11,57.08,57.11,10234.0,47.5549,47.5633,47.5383,47.5633,10234.0
2016-05-02 13:30:00,57.11,57.12,57.1,57.11,6316.0,47.5633,47.5716,47.5549,47.5633,6316.0
2016-05-02 13:35:00,57.11,57.11,57.1,57.1,11052.0,47.5633,47.5633,47.5549,47.5549,11052.0
2016-05-02 13:40:00,57.1,57.12,57.1,57.11,1300.0,47.5549,47.5716,47.5549,47.5633,1300.0
2016-05-02 13:45:00,57.11,57.12,57.09,57.12,16974.0,47.5633,47.5716,47.5466,47.5716,16974.0
2016-05-02 13:50:00,57.12,57.12,57.11,57.11,10868.0,47.5716,47.5716,47.5633,47.5633,10868.0
2016-05-02 13:55:00,57.12,57.12,57.08,57.08,4378.0,47.5716,47.5716,47.5383,47.5383,4378.0
2016-05-02 14:00:00,57.08,57.09,57.07,57.08,5631.0,47.5383,47.5466,47.53,47.5383,5631.0
2016-05-02 14:05:00,57.09,57.12,57.08,57.09,9659.0,47.5466,47.5716,47.5383,47.5466,9659.0
2016-05-02 14:10:00,57.1,57.12,57.09,57.11,6925.0,47.5549,47.5716,47.5466,47.5633,6925.0
2016-05-02 14:15:00,57.12,57.14,57.11,57.11,28212.0,47.5716,47.5883,47.5633,47.5633,28212.0
2016-05-02 14:20:00,57.12,57.14,57.11,57.12,6558.0,47.5716,47.5883,47.5633,47.5716,6558.0
2016-05-02 14:25:00,57.13,57.13,57.1,57.12,12495.0,47.5799,47.5799,47.5549,47.5716,12495.0
2016-05-02 14:30:00,57.12,57.13,57.11,57.12,14798.0,47.5716,47.5799,47.5633,47.5716,14798.0
2016-05-02 14:35:00,57.11,57.12,57.09,57.09,24919.0,47.5633,47.5716,47.5466,47.5466,24919.0
2016-05-02 14:40:00,57.09,57.1,57.08,57.09,32381.0,47.5466,47.5549,47.5383,47.5466,32381.0
2016-05-02 14:45:00,57.1,57.11,57.09,57.11,14888.0,47.5549,47.5633,47.5466,47.5633,14888.0
2016-05-02 14:50:00,57.11,57.12,57.08,57.09,5874.0,47.5633,47.5716,47.5383,47.5466,5874.0
2016-05-02 14:55:00,57.09,57.12,57.08,57.11,36142.0,47.5466,47.5716,47.5383,47.5633,36142.0
2016-05-02 15:00:00,57.11,57.14,57.1,57.14,18457.0,47.5633,47.5883,47.5549,47.5883,18457.0
2016-05-02 15:05:00,57.14,57.14,57.11,57.13,23786.0,47.5883,47.5883,47.5633,47.5799,23786.0
2016-05-02 15:10:00,57.14,57.14,57.12,57.13,25472.0,47.5883,47.5883,47.5716,47.5799,25472.0
2016-05-02 15:15:00,57.14,57.15,57.11,57.12,20552.0,47.5883,47.5966,47.5633,47.5716,20552.0
2016-05-02 15:20:00,57.12,57.13,57.11,57.12,62255.0,47.5716,47.5799,47.5633,47.5716,62255.0
2016-05-02 15:25:00,57.12,57.13,57.12,57.12,12153.0,47.5716,47.5799,47.5716,47.5716,12153.0
2016-05-02 15:30:00,57.12,57.13,57.09,57.11,56699.0,47.5716,47.5799,47.5466,47.5633,56699.0
2016-05-02 15:35:00,57.1,57.16,57.1,57.14,35183.0,47.5549,47.6049,47.5549,47.5883,35183.0
2016-05-02 15:40:00,57.15,57.19,57.14,57.18,20670.0,47.5966,47.6299,47.5883,47.6216,20670.0
2016-05-02 15:45:00,57.18,57.18,57.15,57.16,68883.0,47.6216,47.6216,47.5966,47.6049,68883.0
2016-05-02 15:50:00,57.16,57.16,57.12,57.13,72700.0,47.6049,47.6049,47.5716,47.5799,72700.0
2016-05-02 15:55:00,57.14,57.15,57.11,57.14,94863.0,47.5883,47.5966,47.5633,47.5883,94863.0
2016-05-03 09:30:00,56.48,56.64,56.48,56.6,28479.0,47.0386,47.1718,47.0386,47.1385,28479.0
2016-05-03 09:35:00,56.59,56.6,56.54,56.6,6575.0,47.1302,47.1385,47.0886,47.1385,6575.0
2016-05-03 09:40:00,56.6,56.6,56.55,56.55,81989.0,47.1385,47.1385,47.0969,47.0969,81989.0
2016-05-03 09:45:00,56.55,56.56,56.47,56.47,42925.0,47.0969,47.1052,47.0303,47.0303,42925.0
2016-05-03 09:50:00,56.46,56.46,56.4,56.44,13752.0,47.0219,47.0219,46.972,47.0053,13752.0
2016-05-03 09:55:00,56.45,56.45,56.41,56.45,8615.0,47.0136,47.0136,46.9803,47.0136,8615.0
2016-05-03 10:00:00,56.45,56.45,56.36,56.36,7925.0,47.0136,47.0136,46.9386,46.9386,7925.0
2016-05-03 10:05:00,56.36,56.38,56.34,56.36,6172.0,46.9386,46.9553,46.922,46.9386,6172.0
2016-05-03 10:10:00,56.35,56.35,56.29,56.29,25700.0,46.9303,46.9303,46.8803,46.8803,25700.0
2016-05-03 10:15:00,56.28,56.37,56.28,56.37,40570.0,46.872,46.947,46.872,46.947,40570.0
2016-05-03 10:20:00,56.37,56.4,56.36,56.38,18677.0,46.947,46.972,46.9386,46.9553,18677.0
2016-05-03 10:25:00,56.38,56.43,56.38,56.4,20514.0,46.9553,46.9969,46.9553,46.972,20514.0
2016-05-03 10:30:00,56.4,56.4,56.35,56.35,7850.0,46.972,46.972,46.9303,46.9303,7850.0
2016-05-03 10:35:00,56.34,56.34,56.29,56.33,29962.0,46.922,46.922,46.8803,46.9137,29962.0
2016-05-03 10:40:00,56.32,56.37,56.3,56.34,18071.0,46.9053,46.947,46.8887,46.922,18071.0
2016-05-03 10:45:00,56.34,56.36,56.31,56.33,24510.0,46.922,46.9386,46.897,46.9137,24510.0
2016-05-03 10:50:00,56.33,56.37,56.28,56.3,14571.0,46.9137,46.947,46.872,46.8887,14571.0
2016-05-03 10:55:00,56.31,56.33,56.27,56.29,10000.0,46.897,46.9137,46.8637,46.8803,10000.0
2016-05-03 11:00:00,56.3,56.33,56.26,56.33,12800.0,46.8887,46.9137,46.8554,46.9137,12800.0
2016-05-03 11:05:00,56.32,56.34,56.3,56.33,19634.0,46.9053,46.922,46.8887,46.9137,19634.0
2016-05-03 11:10:00,56.32,56.35,56.3,56.35,9586.0,46.9053,46.9303,46.8887,46.9303,9586.0
2016-05-03 11:15:00,56.35,56.35,56.29,56.3,23199.0,46.9303,46.9303,46.8803,46.8887,23199.0
2016-05-03 11:20:00,56.3,56.3,56.27,56.28,14497.0,46.8887,46.8887,46.8637,46.872,14497.0
2016-05-03 11:25:00,56.27,56.32,56.27,56.28,27755.0,46.8637,46.9053,46.8637,46.872,27755.0
2016-05-03 11:30:00,56.28,56.28,56.23,56.25,15547.0,46.872,46.872,46.8304,46.847,15547.0
2016-05-03 11:35:00,56.26,56.31,56.25,56.31,23557.0,46.8554,46.897,46.847,46.897,23557.0
2016-05-03 11:40:00,56.32,56.36,56.29,56.36,36093.0,46.9053,46.9386,46.8803,46.9386,36093.0
2016-05-03 11:45:00,56.36,56.39,56.35,56.38,21962.0,46.9386,46.9636,46.9303,46.9553,21962.0
2016-05-03 11:50:00,56.38,56.4,56.36,56.38,10335.0,46.9553,46.972,46.9386,46.9553,10335.0
2016-05-03 11:55:00,56.38,56.38,56.34,56.38,35619.0,46.9553,46.9553,46.922,46.9553,35619.0
2016-05-03 12:00:00,56.35,56.37,56.33,56.34,18179.0,46.9303,46.947,46.9137,46.922,18179.0
2016-05-03 12:05:00,56.33,56.34,56.3,56.34,13656.0,46.9137,46.922,46.8887,46.922,13656.0
2016-05-03 12:10:00,56.33,56.34,56.3,56.3,21352.0,46.9137,46.922,46.8887,46.8887,21352.0
2016-05-03 12:15:00,56.3,56.33,56.29,56.32,17903.0,46.8887,46.9137,46.8803,46.9053,17903.0
2016-05-03 12:20:00,56.32,56.35,56.3,56.33,34541.0,46.9053,46.9303,46.8887,46.9137,34541.0
2016-05-03 12:25:00,56.33,56.34,56.32,56.33,24183.0,46.9137,46.922,46.9053,46.9137,24183.0
2016-05-03 12:30:00,56.33,56.36,56.32,56.35,15900.0,46.9137,46.9386,46.9053,46.9303,15900.0
2016-05-03 12:35:00,56.36,56.4,56.34,56.4,81738.0,46.9386,46.972,46.922,46.972,81738.0
2016-05-03 12:40:00,56.39,56.43,56.39,56.41,22102.0,46.9636,46.9969,46.9636,46.9803,22102.0
2016-05-03 12:45:00,56.4,56.4,56.38,56.4,7400.0,46.972,46.972,46.9553,46.972,7400.0
2016-05-03 12:50:00,56.39,56.43,56.39,56.4,27746.0,46.9636,46.9969,46.9636,46.972,27746.0
2016-05-03 12:55:00,56.41,56.44,56.41,56.44,24648.0,46.9803,47.0053,46.9803,47.0053,24648.0
2016-05-03 13:00:00,56.44,56.44,56.42,56.44,48550.0,47.0053,47.0053,46.9886,47.0053,48550.0
2016-05-03 13:05:00,56.44,56.49,56.43,56.49,31568.0,47.0053,47.0469,46.9969,47.0469,31568.0
2016-05-03 13:10:00,56.48,56.49,56.47,56.47,20433.0,47.0386,47.0469,47.0303,47.0303,20433.0
2016-05-03 13:15:00,56.48,56.5,56.47,56.5,11713.0,47.0386,47.0552,47.0303,47.0552,11713.0
2016-05-03 13:20:00,56.49,56.51,56.48,56.5,71511.0,47.0469,47.0636,47.0386,47.0552,71511.0
2016-05-03 13:25:00,56.49,56.51,56.49,56.51,12600.0,47.0469,47.0636,47.0469,47.0636,12600.0
2016-05-03 13:30:00,56.52,56.53,56.51,56.52,21937.0,47.0719,47.0802,47.0636,47.0719,21937.0
2016-05-03 13:35:00,56.52,56.57,56.51,56.56,19783.0,47.0719,47.1135,47.0636,47.1052,19783.0
2016-05-03 13:40:00,56.57,56.59,56.56,56.56,19323.0,47.1135,47.1302,47.1052,47.1052,19323.0
2016-05-03 13:45:00,56.56,56.57,56.56,56.57,6986.0,47.1052,47.1135,47.1052,47.1135,6986.0
2016-05-03 13:50:00,56.57,56.59,56.54,56.54,30015.0,47.1135,47.1302,47.0886,47.0886,30015.0
2016-05-03 13:55:00,56.54,56.54,56.5,56.51,16989.0,47.0886,47.0886,47.0552,47.0636,16989.0
2016-05-03 14:00:00,56.51,56.52,56.48,56.49,21706.0,47.0636,47.0719,47.0386,47.0469,21706.0
2016-05-03 14:05:00,56.49,56.51,56.47,56.5,22060.0,47.0469,47.0636,47.0303,47.0552,22060.0
2016-05-03 14:10:00,56.5,56.52,56.43,56.43,30068.0,47.0552,47.0719,46.9969,46.9969,30068.0
2016-05-03 14:15:00,56.44,56.47,56.41,56.41,24168.0,47.0053,47.0303,46.9803,46.9803,24168.0
2016-05-03 14:20:00,56.41,56.44,56.4,56.43,15075.0,46.9803,47.0053,46.972,46.9969,15075.0
2016-05-03 14:25:00,56.43,56.46,56.41,56.44,33019.0,46.9969,47.0219,46.9803,47.0053,33019.0
2016-05-03 14:30:00,56.45,56.46,56.43,56.45,13261.0,47.0136,47.0219,46.9969,47.0136,13261.0
2016-05-03 14:35:00,56.45,56.49,56.45,56.47,43989.0,47.0136,47.0469,47.0136,47.0303,43989.0
2016-05-03 14:40:00,56.46,56.46,56.43,56.43,10600.0,47.0219,47.0219,46.9969,46.9969,10600.0
2016-05-03 14:45:00,56.43,56.46,56.38,56.39,29534.0,46.9969,47.0219,46.9553,46.9636,29534.0
2016-05-03 14:50:00,56.39,56.41,56.38,56.41,15306.0,46.9636,46.9803,46.9553,46.9803,15306.0
2016-05-03 14:55:00,56.42,56.43,56.38,56.42,32744.0,46.9886,46.9969,46.9553,46.9886,32744.0
2016-05-03 15:00:00,56.43,56.43,56.39,56.4,18799.0,46.9969,46.9969,46.9636,46.972,18799.0
2016-05-03 15:05:00,56.4,56.43,56.39,56.43,47662.0,46.972,46.9969,46.9636,46.9969,47662.0
2016-05-03 15:10:00,56.44,56.44,56.35,56.36,47449.0,47.0053,47.0053,46.9303,46.9386,47449.0
2016-05-03 15:15:00,56.36,56.38,56.34,56.38,46287.0,46.9386,46.9553,46.922,46.9553,46287.0
2016-05-03 15:20:00,56.38,56.39,56.33,56.36,64959.0,46.9553,46.9636,46.9137,46.9386,64959.0
2016-05-03 15:25:00,56.35,56.39,56.35,56.37,57658.0,46.9303,46.9636,46.9303,46.947,57658.0
2016-05-03 15:30:00,56.36,56.38,56.28,56.31,51930.0,46.9386,46.9553,46.872,46.897,51930.0
2016-05-03 15:35:00,56.3,56.32,56.27,56.31,59692.0,46.8887,46.9053,46.8637,46.897,59692.0
2016-05-03 15:40:00,56.31,56.31,56.27,56.29,82379.0,46.897,46.897,46.8637,46.8803,82379.0
2016-05-03 15:45:00,56.29,56.37,56.29,56.37,67903.0,46.8803,46.947,46.8803,46.947,67903.0
2016-05-03 15:50:00,56.36,56.38,56.36,56.38,73665.0,46.9386,46.9553,46.9386,46.9553,73665.0
2016-05-03 15:55:00,56.38,56.38,56.32,56.34,172548.0,46.9553,46.9553,46.9053,46.922,172548.0
2016-05-04 09:30:00,55.99,56.04,55.96,56.02,32949.0,46.6305,46.6721,46.6055,46.6555,32949.0
2016-05-04 09:35:00,56.02,56.02,55.92,55.94,30255.0,46.6555,46.6555,46.5722,46.5888,30255.0
2016-05-04 09:40:00,55.92,55.97,55.9,55.92,19299.0,46.5722,46.6138,46.5555,46.5722,19299.0
2016-05-04 09:45:00,55.92,55.97,55.88,55.97,21177.0,46.5722,46.6138,46.5389,46.6138,21177.0
2016-05-04 09:50:00,55.98,56.01,55.97,56.01,11105.0,46.6222,46.6471,46.6138,46.6471,11105.0
2016-05-04 09:55:00,56.01,56.06,56.01,56.04,10372.0,46.6471,46.6888,46.6471,46.6721,10372.0
2016-05-04 10:00:00,56.04,56.09,56.03,56.06,97346.0,46.6721,46.7138,46.6638,46.6888,97346.0
2016-05-04 10:05:00,56.04,56.04,55.98,56.0,37203.0,46.6721,46.6721,46.6222,46.6388,37203.0
2016-05-04 10:10:00,56.02,56.15,56.02,56.08,95519.0,46.6555,46.7637,46.6555,46.7054,95519.0
2016-05-04 10:15:00,56.09,56.09,56.05,56.07,16888.0,46.7138,46.7138,46.6805,46.6971,16888.0
2016-05-04 10:20:00,56.07,56.09,56.05,56.06,14932.0,46.6971,46.7138,46.6805,46.6888,14932.0
2016-05-04 10:25:00,56.07,56.09,56.05,56.08,21798.0,46.6971,46.7138,46.6805,46.7054,21798.0
2016-05-04 10:30:00,56.07,56.07,56.0,56.02,28054.0,46.6971,46.6971,46.6388,46.6555,28054.0
2016-05-04 10:35:00,56.01,56.03,55.97,56.02,19675.0,46.6471,46.6638,46.6138,46.6555,19675.0
2016-05-04 10:40:00,56.02,56.03,55.93,55.95,17719.0,46.6555,46.6638,46.5805,46.5972,17719.0
2016-05-04 10:45:00,55.95,55.95,55.9,55.9,17890.0,46.5972,46.5972,46.5555,46.5555,17890.0
2016-05-04 10:50:00,55.9,55.9,55.86,55.88,31471.0,46.5555,46.5555,46.5222,46.5389,31471.0
2016-05-04 10:55:00,55.88,55.9,55.86,55.89,320168.0,46.5389,46.5555,46.5222,46.5472,320168.0
2016-05-04 11:00:00,55.89,55.94,55.87,55.93,15464.0,46.5472,46.5888,46.5306,46.5805,15464.0
2016-05-04 11:05:00,55.92,55.94,55.89,55.9,36607.0,46.5722,46.5888,46.5472,46.5555,36607.0
2016-05-04 11:10:00,55.9,55.91,55.87,55.88,10287.0,46.5555,46.5639,46.5306,46.5389,10287.0
2016-05-04 11:15:00,55.86,55.86,55.81,55.83,11439.0,46.5222,46.5222,46.4806,46.4972,11439.0
2016-05-04 11:20:00,55.81,55.81,55.8,55.8,70972.0,46.4806,46.4806,46.4723,46.4723,70972.0
2016-05-04 11:25:00,55.8,55.83,55.78,55.8,149967.0,46.4723,46.4972,46.4556,46.4723,149967.0
2016-05-04 11:30:00,55.8,55.84,55.77,55.84,18254.0,46.4723,46.5056,46.4473,46.5056,18254.0
2016-05-04 11:35:00,55.84,55.87,55.83,55.86,15388.0,46.5056,46.5306,46.4972,46.5222,15388.0
2016-05-04 11:40:00,55.87,55.87,55.82,55.83,8402.0,46.5306,46.5306,46.4889,46.4972,8402.0
2016-05-04 11:45:00,55.83,55.88,55.82,55.87,18901.0,46.4972,46.5389,46.4889,46.5306,18901.0
2016-05-04 11:50:00,55.87,55.87,55.84,55.84,6600.0,46.5306,46.5306,46.5056,46.5056,6600.0
2016-05-04 11:55:00,55.84,55.85,55.83,55.84,12802.0,46.5056,46.5139,46.4972,46.5056,12802.0
2016-05-04 12:00:00,55.83,55.87,55.82,55.86,9594.0,46.4972,46.5306,46.4889,46.5222,9594.0
2016-05-04 12:05:00,55.86,55.89,55.85,55.86,11044.0,46.5222,46.5472,46.5139,46.5222,11044.0
2016-05-04 12:10:00,55.87,55.93,55.87,55.93,7852.0,46.5306,46.5805,46.5306,46.5805,7852.0
2016-05-04 12:15:00,55.93,55.93,55.91,55.91,16281.0,46.5805,46.5805,46.5639,46.5639,16281.0
2016-05-04 12:20:00,55.9,55.94,55.89,55.92,14843.0,46.5555,46.5888,46.5472,46.5722,14843.0
2016-05-04 12:25:00,55.92,55.93,55.88,55.88,9600.0,46.5722,46.5805,46.5389,46.5389,9600.0
2016-05-04 12:30:00,55.88,55.9,55.88,55.9,6500.0,46.5389,46.5555,46.5389,46.5555,6500.0
2016-05-04 12:35:00,55.9,55.9,55.85,55.85,14300.0,46.5555,46.5555,46.5139,46.5139,14300.0
2016-05-04 12:40:00,55.85,55.85,55.81,55.82,22300.0,46.5139,46.5139,46.4806,46.4889,22300.0
2016-05-04 12:45:00,55.82,55.84,55.81,55.83,11605.0,46.4889,46.5056,46.4806,46.4972,11605.0
2016-05-04 12:50:00,55.82,55.82,55.79,55.8,20687.0,46.4889,46.4889,46.4639,46.4723,20687.0
2016-05-04 12:55:00,55.8,55.81,55.78,55.78,12005.0,46.4723,46.4806,46.4556,46.4556,12005.0
2016-05-04 13:00:00,55.78,55.8,55.77,55.78,15640.0,46.4556,46.4723,46.4473,46.4556,15640.0
2016-05-04 13:05:00,55.78,55.78,55.76,55.76,9645.0,46.4556,46.4556,46.4389,46.4389,9645.0
2016-05-04 13:10:00,55.76,55.76,55.74,55.76,11513.0,46.4389,46.4389,46.4223,46.4389,11513.0
2016-05-04 13:15:00,55.76,55.8,55.75,55.8,6300.0,46.4389,46.4723,46.4306,46.4723,6300.0
2016-05-04 13:20:00,55.8,55.81,55.79,55.8,9818.0,46.4723,46.4806,46.4639,46.4723,9818.0
2016-05-04 13:25:00,55.8,55.84,55.78,55.83,16387.0,46.4723,46.5056,46.4556,46.4972,16387.0
2016-05-04 13:30:00,55.84,55.84,55.82,55.83,15718.0,46.5056,46.5056,46.4889,46.4972,15718.0
2016-05-04 13:35:00,55.83,55.84,55.8,55.8,16700.0,46.4972,46.5056,46.4723,46.4723,16700.0
2016-05-04 13:40:00,55.8,55.81,55.79,55.8,11810.0,46.4723,46.4806,46.4639,46.4723,11810.0
2016-05-04 13:45:00,55.79,55.8,55.77,55.79,26304.0,46.4639,46.4723,46.4473,46.4639,26304.0
2016-05-04 13:50:00,55.79,55.83,55.78,55.79,91134.0,46.4639,46.4972,46.4556,46.4639,91134.0
2016-05-04 13:55:00,55.79,55.79,55.74,55.75,29765.0,46.4639,46.4639,46.4223,46.4306,29765.0
2016-05-04 14:00:00,55.75,55.75,55.71,55.73,14391.0,46.4306,46.4306,46.3973,46.414,14391.0
2016-05-04 14:05:00,55.73,55.73,55.68,55.72,33609.0,46.414,46.414,46.3723,46.4056,33609.0
2016-05-04 14:10:00,55.71,55.72,55.7,55.72,19082.0,46.3973,46.4056,46.389,46.4056,19082.0
2016-05-04 14:15:00,55.72,55.74,55.71,55.74,16937.0,46.4056,46.4223,46.3973,46.4223,16937.0
2016-05-04 14:20:00,55.75,55.78,55.73,55.78,80690.0,46.4306,46.4556,46.414,46.4556,80690.0
2016-05-04 14:25:00,55.78,55.83,55.78,55.83,18676.0,46.4556,46.4972,46.4556,46.4972,18676.0
2016-05-04 14:30:00,55.83,55.83,55.81,55.82,11900.0,46.4972,46.4972,46.4806,46.4889,11900.0
2016-05-04 14:35:00,55.82,55.83,55.8,55.83,18500.0,46.4889,46.4972,46.4723,46.4972,18500.0
2016-05-04 14:40:00,55.83,55.84,55.78,55.79,15785.0,46.4972,46.5056,46.4556,46.4639,15785.0
2016-05-04 14:45:00,55.78,55.81,55.78,55.8,6305.0,46.4556,46.4806,46.4556,46.4723,6305.0
2016-05-04 14:50:00,55.8,55.82,55.78,55.79,41800.0,46.4723,46.4889,46.4556,46.4639,41800.0
2016-05-04 14:55:00,55.79,55.8,55.78,55.78,6850.0,46.4639,46.4723,46.4556,46.4556,6850.0
2016-05-04 15:00:00,55.78,55.8,55.75,55.76,20449.0,46.4556,46.4723,46.4306,46.4389,20449.0
2016-05-04 15:05:00,55.77,55.77,55.73,55.76,22040.0,46.4473,46.4473,46.414,46.4389,22040.0
2016-05-04 15:10:00,55.76,55.8,55.74,55.8,33381.0,46.4389,46.4723,46.4223,46.4723,33381.0
2016-05-04 15:15:00,55.8,55.82,55.79,55.8,22285.0,46.4723,46.4889,46.4639,46.4723,22285.0
2016-05-04 15:20:00,55.8,55.83,55.79,55.83,25125.0,46.4723,46.4972,46.4639,46.4972,25125.0
2016-05-04 15:25:00,55.83,55.83,55.78,55.79,18924.0,46.4972,46.4972,46.4556,46.4639,18924.0
2016-05-04 15:30:00,55.79,55.81,55.78,55.81,36210.0,46.4639,46.4806,46.4556,46.4806,36210.0
2016-05-04 15:35:00,55.81,55.84,55.79,55.8,22279.0,46.4806,46.5056,46.4639,46.4723,22279.0
2016-05-04 15:40:00,55.81,55.88,55.81,55.86,40575.0,46.4806,46.5389,46.4806,46.5222,40575.0
2016-05-04 15:45:00,55.86,55.88,55.85,55.88,15274.0,46.5222,46.5389,46.5139,46.5389,15274.0
2016-05-04 15:50:00,55.87,55.88,55.83,55.83,21220.0,46.5306,46.5389,46.4972,46.4972,21220.0
2016-05-04 15:55:00,55.83,55.83,55.79,55.8,99879.0,46.4972,46.4972,46.4639,46.4723,99879.0
2016-05-05 09:30:00,55.94,56.0,55.93,55.94,63282.0,46.5888,46.6388,46.5805,46.5888,63282.0
2016-05-05 09:35:00,55.94,55.97,55.88,55.96,21067.0,46.5888,46.6138,46.5389,46.6055,21067.0
2016-05-05 09:40:00,55.97,55.97,55.88,55.89,22642.0,46.6138,46.6138,46.5389,46.5472,22642.0
2016-05-05 09:45:00,55.89,55.91,55.86,55.91,20565.0,46.5472,46.5639,46.5222,46.5639,20565.0
2016-05-05 09:50:00,55.9,55.96,55.9,55.93,15252.0,46.5555,46.6055,46.5555,46.5805,15252.0
2016-05-05 09:55:00,55.94,55.96,55.88,55.91,7800.0,46.5888,46.6055,46.5389,46.5639,7800.0
2016-05-05 10:00:00,55.9,55.99,55.88,55.99,27690.0,46.5555,46.6305,46.5389,46.6305,27690.0
2016-05-05 10:05:00,56.01,56.02,55.99,56.0,17685.0,46.6471,46.6555,46.6305,46.6388,17685.0
2016-05-05 10:10:00,55.99,56.06,55.99,56.05,5836.0,46.6305,46.6888,46.6305,46.6805,5836.0
2016-05-05 10:15:00,56.06,56.06,56.0,56.0,19244.0,46.6888,46.6888,46.6388,46.6388,19244.0
2016-05-05 10:20:00,56.0,56.01,55.98,56.0,76732.0,46.6388,46.6471,46.6222,46.6388,76732.0
2016-05-05 10:25:00,55.99,56.0,55.91,55.92,44697.0,46.6305,46.6388,46.5639,46.5722,44697.0
2016-05-05 10:30:00,55.92,55.96,55.91,55.96,16086.0,46.5722,46.6055,46.5639,46.6055,16086.0
2016-05-05 10:35:00,55.95,55.95,55.88,55.89,13621.0,46.5972,46.5972,46.5389,46.5472,13621.0
2016-05-05 10:40:00,55.88,55.9,55.85,55.89,23720.0,46.5389,46.5555,46.5139,46.5472,23720.0
2016-05-05 10:45:00,55.89,55.9,55.86,55.89,8703.0,46.5472,46.5555,46.5222,46.5472,8703.0
2016-05-05 10:50:00,55.89,55.92,55.89,55.91,21359.0,46.5472,46.5722,46.5472,46.5639,21359.0
2016-05-05 10:55:00,55.91,55.93,55.88,55.91,7426.0,46.5639,46.5805,46.5389,46.5639,7426.0
2016-05-05 11:00:00,55.91,55.93,55.89,55.9,7200.0,46.5639,46.5805,46.5472,46.5555,7200.0
2016-05-05 11:05:00,55.91,55.92,55.9,55.9,4400.0,46.5639,46.5722,46.5555,46.5555,4400.0
2016-05-05 11:10:00,55.89,55.89,55.85,55.86,4173.0,46.5472,46.5472,46.5139,46.5222,4173.0
2016-05-05 11:15:00,55.86,55.92,55.85,55.91,8516.0,46.5222,46.5722,46.5139,46.5639,8516.0
2016-05-05 11:20:00,55.91,55.91,55.8,55.8,24337.0,46.5639,46.5639,46.4723,46.4723,24337.0
2016-05-05 11:25:00,55.79,55.83,55.79,55.82,16002.0,46.4639,46.4972,46.4639,46.4889,16002.0
2016-05-05 11:30:00,55.82,55.87,55.82,55.87,37222.0,46.4889,46.5306,46.4889,46.5306,37222.0
2016-05-05 11:35:00,55.87,55.94,55.87,55.92,7523.0,46.5306,46.5888,46.5306,46.5722,7523.0
2016-05-05 11:40:00,55.92,55.96,55.92,55.95,20570.0,46.5722,46.6055,46.5722,46.5972,20570.0
2016-05-05 11:45:00,55.96,55.97,55.94,55.95,11701.0,46.6055,46.6138,46.5888,46.5972,11701.0
2016-05-05 11:50:00,55.96,55.96,55.95,55.95,103104.0,46.6055,46.6055,46.5972,46.5972,103104.0
2016-05-05 11:55:00,55.95,55.96,55.94,55.94,67704.0,46.5972,46.6055,46.5888,46.5888,67704.0
2016-05-05 12:00:00,55.94,55.96,55.94,55.95,15543.0,46.5888,46.6055,46.5888,46.5972,15543.0
2016-05-05 12:05:00,55.95,55.97,55.91,55.91,34865.0,46.5972,46.6138,46.5639,46.5639,34865.0
2016-05-05 12:10:00,55.92,55.95,55.91,55.95,13153.0,46.5722,46.5972,46.5639,46.5972,13153.0
2016-05-05 12:15:00,55.94,55.95,55.93,55.93,65149.0,46.5888,46.5972,46.5805,46.5805,65149.0
2016-05-05 12:20:00,55.93,55.93,55.89,55.9,62170.0,46.5805,46.5805,46.5472,46.5555,62170.0
2016-05-05 12:25:00,55.9,55.91,55.88,55.89,48530.0,46.5555,46.5639,46.5389,46.5472,48530.0
2016-05-05 12:30:00,55.88,55.9,55.86,55.89,45202.0,46.5389,46.5555,46.5222,46.5472,45202.0
2016-05-05 12:35:00,55.9,55.9,55.87,55.87,18981.0,46.5555,46.5555,46.5306,46.5306,18981.0
2016-05-05 12:40:00,55.88,55.89,55.86,55.88,9519.0,46.5389,46.5472,46.5222,46.5389,9519.0
2016-05-05 12:45:00,55.88,55.89,55.85,55.89,6016.0,46.5389,46.5472,46.5139,46.5472,6016.0
2016-05-05 12:50:00,55.9,55.92,55.89,55.91,8366.0,46.5555,46.5722,46.5472,46.5639,8366.0
2016-05-05 12:55:00,55.91,55.93,55.9,55.9,7985.0,46.5639,46.5805,46.5555,46.5555,7985.0
2016-05-05 13:00:00,55.9,55.9,55.86,55.87,8600.0,46.5555,46.5555,46.5222,46.5306,8600.0
2016-05-05 13:05:00,55.87,55.87,55.82,55.82,10474.0,46.5306,46.5306,46.4889,46.4889,10474.0
2016-05-05 13:10:00,55.81,55.82,55.75,55.75,12928.0,46.4806,46.4889,46.4306,46.4306,12928.0
2016-05-05 13:15:00,55.75,55.75,55.71,55.75,15779.0,46.4306,46.4306,46.3973,46.4306,15779.0
2016-05-05 13:20:00,55.74,55.74,55.67,55.68,2893.0,46.4223,46.4223,46.364,46.3723,2893.0
2016-05-05 13:25:00,55.67,55.69,55.65,55.66,4030.0,46.364,46.3806,46.3473,46.3557,4030.0
2016-05-05 13:30:00,55.67,55.69,55.67,55.68,1700.0,46.364,46.3806,46.364,46.3723,1700.0
2016-05-05 13:35:00,55.66,55.67,55.65,55.66,8730.0,46.3557,46.364,46.3473,46.3557,8730.0
2016-05-05 13:40:00,55.68,55.72,55.68,55.71,2157.0,46.3723,46.4056,46.3723,46.3973,2157.0
2016-05-05 13:45:00,55.71,55.73,55.69,55.69,3158.0,46.3973,46.414,46.3806,46.3806,3158.0
2016-05-05 13:50:00,55.7,55.72,55.69,55.7,1965.0,46.389,46.4056,46.3806,46.389,1965.0
2016-05-05 13:55:00,55.7,55.72,55.68,55.7,23287.0,46.389,46.4056,46.3723,46.389,23287.0
2016-05-05 14:00:00,55.7,55.73,55.68,55.73,4565.0,46.389,46.414,46.3723,46.414,4565.0
2016-05-05 14:05:00,55.73,55.74,55.72,55.74,3100.0,46.414,46.4223,46.4056,46.4223,3100.0
2016-05-05 14:10:00,55.75,55.75,55.73,55.75,12224.0,46.4306,46.4306,46.414,46.4306,12224.0
2016-05-05 14:15:00,55.74,55.74,55.71,55.71,8426.0,46.4223,46.4223,46.3973,46.3973,8426.0
2016-05-05 14:20:00,55.72,55.79,55.72,55.79,22300.0,46.4056,46.4639,46.4056,46.4639,22300.0
2016-05-05 14:25:00,55.77,55.77,55.75,55.76,4702.0,46.4473,46.4473,46.4306,46.4389,4702.0
2016-05-05 14:30:00,55.76,55.76,55.74,55.75,5758.0,46.4389,46.4389,46.4223,46.4306,5758.0
2016-05-05 14:35:00,55.75,55.78,55.75,55.76,3061.0,46.4306,46.4556,46.4306,46.4389,3061.0
2016-05-05 14:40:00,55.75,55.8,55.74,55.8,10747.0,46.4306,46.4723,46.4223,46.4723,10747.0
2016-05-05 14:45:00,55.81,55.82,55.79,55.8,4900.0,46.4806,46.4889,46.4639,46.4723,4900.0
2016-05-05 14:50:00,55.8,55.81,55.77,55.77,7120.0,46.4723,46.4806,46.4473,46.4473,7120.0
2016-05-05 14:55:00,55.76,55.78,55.73,55.73,11942.0,46.4389,46.4556,46.414,46.414,11942.0
2016-05-05 15:00:00,55.73,55.74,55.69,55.69,26357.0,46.414,46.4223,46.3806,46.3806,26357.0
2016-05-05 15:05:00,55.69,55.7,55.68,55.7,9478.0,46.3806,46.389,46.3723,46.389,9478.0
2016-05-05 15:10:00,55.7,55.75,55.7,55.74,5500.0,46.389,46.4306,46.389,46.4223,5500.0
2016-05-05 15:15:00,55.73,55.73,55.69,55.72,10209.0,46.414,46.414,46.3806,46.4056,10209.0
2016-05-05 15:20:00,55.73,55.78,55.73,55.78,16437.0,46.414,46.4556,46.414,46.4556,16437.0
2016-05-05 15:25:00,55.78,55.78,55.74,55.76,26101.0,46.4556,46.4556,46.4223,46.4389,26101.0
2016-05-05 15:30:00,55.77,55.77,55.74,55.76,8100.0,46.4473,46.4473,46.4223,46.4389,8100.0
2016-05-05 15:35:00,55.76,55.77,55.72,55.74,12452.0,46.4389,46.4473,46.4056,46.4223,12452.0
2016-05-05 15:40:00,55.74,55.78,55.74,55.77,13337.0,46.4223,46.4556,46.4223,46.4473,13337.0
2016-05-05 15:45:00,55.77,55.78,55.75,55.75,89871.0,46.4473,46.4556,46.4306,46.4306,89871.0
2016-05-05 15:50:00,55.75,55.76,55.73,55.74,15871.0,46.4306,46.4389,46.414,46.4223,15871.0
2016-05-05 15:55:00,55.74,55.82,55.72,55.82,113125.0,46.4223,46.4889,46.4056,46.4889,113125.0
2016-05-06 09:30:00,55.54,55.61,55.5,55.59,28894.0,46.2557,46.314,46.2224,46.2974,28894.0
2016-05-06 09:35:00,55.58,55.74,55.57,55.72,34898.0,46.289,46.4223,46.2807,46.4056,34898.0
2016-05-06 09:40:00,55.7,55.83,55.7,55.78,28370.0,46.389,46.4972,46.389,46.4556,28370.0
2016-05-06 09:45:00,55.77,55.79,55.73,55.74,13046.0,46.4473,46.4639,46.414,46.4223,13046.0
2016-05-06 09:50:00,55.74,55.8,55.74,55.8,62995.0,46.4223,46.4723,46.4223,46.4723,62995.0
2016-05-06 09:55:00,55.8,55.81,55.73,55.73,8292.0,46.4723,46.4806,46.414,46.414,8292.0
2016-05-06 10:00:00,55.74,55.8,55.72,55.8,12900.0,46.4223,46.4723,46.4056,46.4723,12900.0
2016-05-06 10:05:00,55.8,55.86,55.79,55.83,24800.0,46.4723,46.5222,46.4639,46.4972,24800.0
2016-05-06 10:10:00,55.85,55.85,55.8,55.81,31417.0,46.5139,46.5139,46.4723,46.4806,31417.0
2016-05-06 10:15:00,55.8,55.82,55.78,55.79,14621.0,46.4723,46.4889,46.4556,46.4639,14621.0
2016-05-06 10:20:00,55.78,55.79,55.69,55.7,13141.0,46.4556,46.4639,46.3806,46.389,13141.0
2016-05-06 10:25:00,55.7,55.75,55.69,55.74,11695.0,46.389,46.4306,46.3806,46.4223,11695.0
2016-05-06 10:30:00,55.73,55.77,55.7,55.74,12799.0,46.414,46.4473,46.389,46.4223,12799.0
2016-05-06 10:35:00,55.74,55.75,55.64,55.65,9700.0,46.4223,46.4306,46.339,46.3473,9700.0
2016-05-06 10:40:00,55.64,55.65,55.6,55.63,18734.0,46.339,46.3473,46.3057,46.3307,18734.0
2016-05-06 10:45:00,55.62,55.62,55.57,55.59,7624.0,46.3223,46.3223,46.2807,46.2974,7624.0
2016-05-06 10:50:00,55.59,55.6,55.54,55.56,7480.0,46.2974,46.3057,46.2557,46.2724,7480.0
2016-05-06 10:55:00,55.57,55.57,55.53,55.56,12341.0,46.2807,46.2807,46.2474,46.2724,12341.0
2016-05-06 11:00:00,55.57,55.63,55.57,55.62,22555.0,46.2807,46.3307,46.2807,46.3223,22555.0
2016-05-06 11:05:00,55.62,55.63,55.59,55.59,22990.0,46.3223,46.3307,46.2974,46.2974,22990.0
2016-05-06 11:10:00,55.6,55.66,55.6,55.64,207495.0,46.3057,46.3557,46.3057,46.339,207495.0
2016-05-06 11:15:00,55.65,55.7,55.65,55.7,101777.0,46.3473,46.389,46.3473,46.389,101777.0
2016-05-06 11:20:00,55.7,55.75,55.7,55.73,25170.0,46.389,46.4306,46.389,46.414,25170.0
2016-05-06 11:25:00,55.74,55.78,55.73,55.76,15263.0,46.4223,46.4556,46.414,46.4389,15263.0
2016-05-06 11:30:00,55.76,55.78,55.74,55.74,13717.0,46.4389,46.4556,46.4223,46.4223,13717.0
2016-05-06 11:35:00,55.74,55.77,55.73,55.76,5720.0,46.4223,46.4473,46.414,46.4389,5720.0
2016-05-06 11:40:00,55.76,55.77,55.74,55.75,7777.0,46.4389,46.4473,46.4223,46.4306,7777.0
2016-05-06 11:45:00,55.75,55.75,55.69,55.69,5000.0,46.4306,46.4306,46.3806,46.3806,5000.0
2016-05-06 11:50:00,55.68,55.7,55.68,55.68,10804.0,46.3723,46.389,46.3723,46.3723,10804.0
2016-05-06 11:55:00,55.69,55.7,55.67,55.67,2500.0,46.3806,46.389,46.364,46.364,2500.0
2016-05-06 12:00:00,55.67,55.69,55.67,55.68,25868.0,46.364,46.3806,46.364,46.3723,25868.0
2016-05-06 12:05:00,55.67,55.71,55.67,55.69,32720.0,46.364,46.3973,46.364,46.3806,32720.0
2016-05-06 12:10:00,55.7,55.71,55.68,55.7,25362.0,46.389,46.3973,46.3723,46.389,25362.0
2016-05-06 12:15:00,55.7,55.7,55.67,55.69,18268.0,46.389,46.389,46.364,46.3806,18268.0
2016-05-06 12:20:00,55.69,55.7,55.66,55.69,28027.0,46.3806,46.389,46.3557,46.3806,28027.0
2016-05-06 12:25:00,55.69,55.69,55.66,55.66,11431.0,46.3806,46.3806,46.3557,46.3557,11431.0
2016-05-06 12:30:00,55.67,55.67,55.64,55.65,15366.0,46.364,46.364,46.339,46.3473,15366.0
2016-05-06 12:35:00,55.65,55.69,55.63,55.69,7509.0,46.3473,46.3806,46.3307,46.3806,7509.0
2016-05-06 12:40:00,55.69,55.71,55.68,55.71,15645.0,46.3806,46.3973,46.3723,46.3973,15645.0
2016-05-06 12:45:00,55.7,55.7,55.68,55.7,35619.0,46.389,46.389,46.3723,46.389,35619.0
2016-05-06 12:50:00,55.7,55.7,55.69,55.7,6571.0,46.389,46.389,46.3806,46.389,6571.0
2016-05-06 12:55:00,55.7,55.76,55.7,55.76,15709.0,46.389,46.4389,46.389,46.4389,15709.0
2016-05-06 13:00:00,55.76,55.77,55.75,55.75,3010.0,46.4389,46.4473,46.4306,46.4306,3010.0
2016-05-06 13:05:00,55.76,55.82,55.76,55.8,6482.0,46.4389,46.4889,46.4389,46.4723,6482.0
2016-05-06 13:10:00,55.8,55.84,55.8,55.82,13579.0,46.4723,46.5056,46.4723,46.4889,13579.0
2016-05-06 13:15:00,55.83,55.83,55.82,55.83,4500.0,46.4972,46.4972,46.4889,46.4972,4500.0
2016-05-06 13:20:00,55.82,55.84,55.82,55.84,6906.0,46.4889,46.5056,46.4889,46.5056,6906.0
2016-05-06 13:25:00,55.82,55.86,55.81,55.81,11439.0,46.4889,46.5222,46.4806,46.4806,11439.0
2016-05-06 13:30:00,55.82,55.82,55.8,55.82,8990.0,46.4889,46.4889,46.4723,46.4889,8990.0
2016-05-06 13:35:00,55.82,55.84,55.8,55.81,6309.0,46.4889,46.5056,46.4723,46.4806,6309.0
2016-05-06 13:40:00,55.81,55.81,55.77,55.77,3982.0,46.4806,46.4806,46.4473,46.4473,3982.0
2016-05-06 13:45:00,55.77,55.82,55.77,55.81,4668.0,46.4473,46.4889,46.4473,46.4806,4668.0
2016-05-06 13:50:00,55.81,55.83,55.81,55.83,2526.0,46.4806,46.4972,46.4806,46.4972,2526.0
2016-05-06 13:55:00,55.83,55.9,55.82,55.9,9899.0,46.4972,46.5555,46.4889,46.5555,9899.0
2016-05-06 14:00:00,55.9,55.94,55.9,55.94,15057.0,46.5555,46.5888,46.5555,46.5888,15057.0
2016-05-06 14:05:00,55.93,55.97,55.92,55.97,9651.0,46.5805,46.6138,46.5722,46.6138,9651.0
2016-05-06 14:10:00,55.97,55.97,55.93,55.94,8217.0,46.6138,46.6138,46.5805,46.5888,8217.0
2016-05-06 14:15:00,55.95,55.98,55.95,55.98,6334.0,46.5972,46.6222,46.5972,46.6222,6334.0
2016-05-06 14:20:00,55.97,55.98,55.95,55.95,13608.0,46.6138,46.6222,46.5972,46.5972,13608.0
2016-05-06 14:25:00,55.94,55.96,55.94,55.94,8000.0,46.5888,46.6055,46.5888,46.5888,8000.0
2016-05-06 14:30:00,55.94,55.94,55.91,55.92,7621.0,46.5888,46.5888,46.5639,46.5722,7621.0
2016-05-06 14:35:00,55.92,55.93,55.9,55.93,13700.0,46.5722,46.5805,46.5555,46.5805,13700.0
2016-05-06 14:40:00,55.93,55.96,55.92,55.96,5848.0,46.5805,46.6055,46.5722,46.6055,5848.0
2016-05-06 14:45:00,55.95,55.96,55.93,55.93,9909.0,46.5972,46.6055,46.5805,46.5805,9909.0
2016-05-06 14:50:00,55.93,55.98,55.93,55.97,8811.0,46.5805,46.6222,46.5805,46.6138,8811.0
2016-05-06 14:55:00,55.97,55.97,55.93,55.93,7050.0,46.6138,46.6138,46.5805,46.5805,7050.0
2016-05-06 15:00:00,55.92,55.98,55.92,55.97,14933.0,46.5722,46.6222,46.5722,46.6138,14933.0
2016-05-06 15:05:00,55.97,55.98,55.94,55.95,5166.0,46.6138,46.6222,46.5888,46.5972,5166.0
2016-05-06 15:10:00,55.95,55.97,55.94,55.94,53218.0,46.5972,46.6138,46.5888,46.5888,53218.0
2016-05-06 15:15:00,55.94,55.96,55.93,55.94,35259.0,46.5888,46.6055,46.5805,46.5888,35259.0
2016-05-06 15:20:00,55.94,55.96,55.93,55.95,12790.0,46.5888,46.6055,46.5805,46.5972,12790.0
2016-05-06 15:25:00,55.95,55.96,55.94,55.94,3145.0,46.5972,46.6055,46.5888,46.5888,3145.0
2016-05-06 15:30:00,55.94,55.94,55.88,55.89,64330.0,46.5888,46.5888,46.5389,46.5472,64330.0
2016-05-06 15:35:00,55.89,55.94,55.89,55.92,46744.0,46.5472,46.5888,46.5472,46.5722,46744.0
2016-05-06 15:40:00,55.91,55.91,55.87,55.87,24322.0,46.5639,46.5639,46.5306,46.5306,24322.0
2016-05-06 15:45:00,55.88,55.9,55.87,55.88,25664.0,46.5389,46.5555,46.5306,46.5389,25664.0
2016-05-06 15:50:00,55.88,55.92,55.87,55.92,44867.0,46.5389,46.5722,46.5306,46.5722,44867.0
2016-05-06 15:55:00,55.92,55.98,55.92,55.98,190672.0,46.5722,46.6222,46.5722,46.6222,190672.0
2016-05-09 09:30:00,55.96,56.03,55.93,56.03,33059.0,46.6055,46.6638,46.5805,46.6638,33059.0
2016-05-09 09:35:00,56.03,56.04,56.02,56.04,9205.0,46.6638,46.6721,46.6555,46.6721,9205.0
2016-05-09 09:40:00,56.03,56.1,56.01,56.09,7200.0,46.6638,46.7221,46.6471,46.7138,7200.0
2016-05-09 09:45:00,56.1,56.1,56.02,56.02,9488.0,46.7221,46.7221,46.6555,46.6555,9488.0
2016-05-09 09:50:00,56.01,56.02,55.98,56.0,6605.0,46.6471,46.6555,46.6222,46.6388,6605.0
2016-05-09 09:55:00,56.0,56.04,55.98,56.04,4370.0,46.6388,46.6721,46.6222,46.6721,4370.0
2016-05-09 10:00:00,56.05,56.07,56.01,56.01,16855.0,46.6805,46.6971,46.6471,46.6471,16855.0
2016-05-09 10:05:00,56.03,56.08,56.03,56.05,4400.0,46.6638,46.7054,46.6638,46.6805,4400.0
2016-05-09 10:10:00,56.04,56.06,56.0,56.0,14695.0,46.6721,46.6888,46.6388,46.6388,14695.0
2016-05-09 10:15:00,56.0,56.02,55.99,56.0,5541.0,46.6388,46.6555,46.6305,46.6388,5541.0
2016-05-09 10:20:00,56.0,56.01,55.93,55.93,11239.0,46.6388,46.6471,46.5805,46.5805,11239.0
2016-05-09 10:25:00,55.92,55.92,55.89,55.91,3839.0,46.5722,46.5722,46.5472,46.5639,3839.0
2016-05-09 10:30:00,55.9,55.91,55.88,55.9,6114.0,46.5555,46.5639,46.5389,46.5555,6114.0
2016-05-09 10:35:00,55.9,55.91,55.85,55.88,7697.0,46.5555,46.5639,46.5139,46.5389,7697.0
2016-05-09 10:40:00,55.88,55.93,55.88,55.91,3500.0,46.5389,46.5805,46.5389,46.5639,3500.0
2016-05-09 10:45:00,55.92,55.92,55.89,55.92,20437.0,46.5722,46.5722,46.5472,46.5722,20437.0
2016-05-09 10:50:00,55.92,55.94,55.9,55.91,3200.0,46.5722,46.5888,46.5555,46.5639,3200.0
2016-05-09 10:55:00,55.91,55.92,55.88,55.88,3201.0,46.5639,46.5722,46.5389,46.5389,3201.0
2016-05-09 11:00:00,55.88,55.95,55.87,55.92,5930.0,46.5389,46.5972,46.5306,46.5722,5930.0
2016-05-09 11:05:00,55.91,55.92,55.87,55.88,8280.0,46.5639,46.5722,46.5306,46.5389,8280.0
2016-05-09 11:10:00,55.87,55.87,55.77,55.77,5900.0,46.5306,46.5306,46.4473,46.4473,5900.0
2016-05-09 11:15:00,55.76,55.78,55.76,55.78,2700.0,46.4389,46.4556,46.4389,46.4556,2700.0
2016-05-09 11:20:00,55.79,55.84,55.79,55.84,10949.0,46.4639,46.5056,46.4639,46.5056,10949.0
2016-05-09 11:25:00,55.83,55.84,55.81,55.82,7452.0,46.4972,46.5056,46.4806,46.4889,7452.0
2016-05-09 11:30:00,55.83,55.83,55.79,55.81,9166.0,46.4972,46.4972,46.4639,46.4806,9166.0
2016-05-09 11:35:00,55.81,55.85,55.81,55.85,5550.0,46.4806,46.5139,46.4806,46.5139,5550.0
2016-05-09 11:40:00,55.85,55.87,55.83,55.86,4700.0,46.5139,46.5306,46.4972,46.5222,4700.0
2016-05-09 11:45:00,55.87,55.9,55.86,55.89,3190.0,46.5306,46.5555,46.5222,46.5472,3190.0
2016-05-09 11:50:00,55.89,55.91,55.89,55.89,2227.0,46.5472,46.5639,46.5472,46.5472,2227.0
2016-05-09 11:55:00,55.89,55.9,55.88,55.88,14400.0,46.5472,46.5555,46.5389,46.5389,14400.0
2016-05-09 12:00:00,55.88,55.89,55.87,55.89,1813.0,46.5389,46.5472,46.5306,46.5472,1813.0
2016-05-09 12:05:00,55.89,55.89,55.84,55.84,1800.0,46.5472,46.5472,46.5056,46.5056,1800.0
2016-05-09 12:10:00,55.83,55.89,55.82,55.89,9181.0,46.4972,46.5472,46.4889,46.5472,9181.0
2016-05-09 12:15:00,55.88,55.88,55.85,55.88,2033.0,46.5389,46.5389,46.5139,46.5389,2033.0
2016-05-09 12:20:00,55.89,55.92,55.88,55.92,1950.0,46.5472,46.5722,46.5389,46.5722,1950.0
2016-05-09 12:25:00,55.93,55.94,55.92,55.93,199015.0,46.5805,46.5888,46.5722,46.5805,199015.0
2016-05-09 12:30:00,55.93,55.93,55.91,55.91,4947.0,46.5805,46.5805,46.5639,46.5639,4947.0
2016-05-09 12:35:00,55.91,55.91,55.89,55.9,3329.0,46.5639,46.5639,46.5472,46.5555,3329.0
2016-05-09 12:40:00,55.9,55.91,55.89,55.9,2326.0,46.5555,46.5639,46.5472,46.5555,2326.0
2016-05-09 12:45:00,55.9,55.92,55.89,55.9,11712.0,46.5555,46.5722,46.5472,46.5555,11712.0
2016-05-09 12:50:00,55.89,55.89,55.87,55.88,4443.0,46.5472,46.5472,46.5306,46.5389,4443.0
2016-05-09 12:55:00,55.89,55.91,55.89,55.91,6102.0,46.5472,46.5639,46.5472,46.5639,6102.0
2016-05-09 13:00:00,55.91,55.92,55.9,55.92,5700.0,46.5639,46.5722,46.5555,46.5722,5700.0
2016-05-09 13:05:00,55.91,55.95,55.91,55.95,3400.0,46.5639,46.5972,46.5639,46.5972,3400.0
2016-05-09 13:10:00,55.95,55.96,55.94,55.96,6987.0,46.5972,46.6055,46.5888,46.6055,6987.0
2016-05-09 13:15:00,55.95,55.96,55.91,55.91,4437.0,46.5972,46.6055,46.5639,46.5639,4437.0
2016-05-09 13:20:00,55.93,55.93,55.92,55.92,1600.0,46.5805,46.5805,46.5722,46.5722,1600.0
2016-05-09 13:25:00,55.92,55.93,55.92,55.93,4618.0,46.5722,46.5805,46.5722,46.5805,4618.0
2016-05-09 13:30:00,55.93,55.95,55.93,55.94,5500.0,46.5805,46.5972,46.5805,46.5888,5500.0
2016-05-09 13:35:00,55.94,55.95,55.91,55.91,3200.0,46.5888,46.5972,46.5639,46.5639,3200.0
2016-05-09 13:40:00,55.91,55.94,55.91,55.94,5462.0,46.5639,46.5888,46.5639,46.5888,5462.0
2016-05-09 13:45:00,55.95,55.95,55.92,55.92,5344.0,46.5972,46.5972,46.5722,46.5722,5344.0
2016-05-09 13:50:00,55.93,55.94,55.91,55.91,6553.0,46.5805,46.5888,46.5639,46.5639,6553.0
2016-05-09 13:55:00,55.91,55.91,55.88,55.89,3319.0,46.5639,46.5639,46.5389,46.5472,3319.0
2016-05-09 14:00:00,55.88,55.9,55.88,55.88,6056.0,46.5389,46.5555,46.5389,46.5389,6056.0
2016-05-09 14:05:00,55.88,55.88,55.84,55.85,7076.0,46.5389,46.5389,46.5056,46.5139,7076.0
2016-05-09 14:10:00,55.85,55.89,55.84,55.89,4586.0,46.5139,46.5472,46.5056,46.5472,4586.0
2016-05-09 14:15:00,55.87,55.87,55.85,55.87,2200.0,46.5306,46.5306,46.5139,46.5306,2200.0
2016-05-09 14:20:00,55.88,55.9,55.87,55.9,5244.0,46.5389,46.5555,46.5306,46.5555,5244.0
2016-05-09 14:25:00,55.9,55.93,55.9,55.91,13509.0,46.5555,46.5805,46.5555,46.5639,13509.0
2016-05-09 14:30:00,55.91,55.92,55.9,55.91,4935.0,46.5639,46.5722,46.5555,46.5639,4935.0
2016-05-09 14:35:00,55.9,55.92,55.89,55.91,86466.0,46.5555,46.5722,46.5472,46.5639,86466.0
2016-05-09 14:40:00,55.91,55.92,55.9,55.92,7650.0,46.5639,46.5722,46.5555,46.5722,7650.0
2016-05-09 14:45:00,55.92,55.93,55.91,55.93,7068.0,46.5722,46.5805,46.5639,46.5805,7068.0
2016-05-09 14:50:00,55.94,55.98,55.93,55.97,5911.0,46.5888,46.6222,46.5805,46.6138,5911.0
2016-05-09 14:55:00,55.99,56.0,55.98,56.0,5000.0,46.6305,46.6388,46.6222,46.6388,5000.0
2016-05-09 15:00:00,56.01,56.01,55.98,55.99,10196.0,46.6471,46.6471,46.6222,46.6305,10196.0
2016-05-09 15:05:00,55.98,55.98,55.95,55.96,7406.0,46.6222,46.6222,46.5972,46.6055,7406.0
2016-05-09 15:10:00,55.97,55.97,55.95,55.97,3838.0,46.6138,46.6138,46.5972,46.6138,3838.0
2016-05-09 15:15:00,55.97,55.97,55.94,55.96,5538.0,46.6138,46.6138,46.5888,46.6055,5538.0
2016-05-09 15:20:00,55.95,55.97,55.94,55.95,11342.0,46.5972,46.6138,46.5888,46.5972,11342.0
2016-05-09 15:25:00,55.95,55.96,55.94,55.94,5000.0,46.5972,46.6055,46.5888,46.5888,5000.0
2016-05-09 15:30:00,55.94,55.95,55.91,55.91,9807.0,46.5888,46.5972,46.5639,46.5639,9807.0
2016-05-09 15:35:00,55.92,55.93,55.91,55.92,9214.0,46.5722,46.5805,46.5639,46.5722,9214.0
2016-05-09 15:40:00,55.91,55.94,55.89,55.9,12049.0,46.5639,46.5888,46.5472,46.5555,12049.0
2016-05-09 15:45:00,55.9,55.91,55.88,55.9,11038.0,46.5555,46.5639,46.5389,46.5555,11038.0
2016-05-09 15:50:00,55.89,55.89,55.85,55.85,20176.0,46.5472,46.5472,46.5139,46.5139,20176.0
2016-05-09 15:55:00,55.84,55.86,55.84,55.86,28065.0,46.5056,46.5222,46.5056,46.5222,28065.0
2016-05-10 09:30:00,56.14,56.23,56.14,56.22,39629.0,46.7554,46.8304,46.7554,46.822,39629.0
2016-05-10 09:35:00,56.23,56.27,56.21,56.23,54389.0,46.8304,46.8637,46.8137,46.8304,54389.0
2016-05-10 09:40:00,56.24,56.32,56.24,56.3,25731.0,46.8387,46.9053,46.8387,46.8887,25731.0
2016-05-10 09:45:00,56.31,56.37,56.31,56.37,17642.0,46.897,46.947,46.897,46.947,17642.0
2016-05-10 09:50:00,56.38,56.4,56.35,56.35,19361.0,46.9553,46.972,46.9303,46.9303,19361.0
2016-05-10 09:55:00,56.36,56.36,56.33,56.35,40069.0,46.9386,46.9386,46.9137,46.9303,40069.0
2016-05-10 10:00:00,56.36,56.36,56.34,56.34,86244.0,46.9386,46.9386,46.922,46.922,86244.0
2016-05-10 10:05:00,56.34,56.34,56.3,56.3,153606.0,46.922,46.922,46.8887,46.8887,153606.0
2016-05-10 10:10:00,56.3,56.35,56.3,56.34,15034.0,46.8887,46.9303,46.8887,46.922,15034.0
2016-05-10 10:15:00,56.35,56.4,56.34,56.37,11385.0,46.9303,46.972,46.922,46.947,11385.0
2016-05-10 10:20:00,56.37,56.39,56.3,56.3,35867.0,46.947,46.9636,46.8887,46.8887,35867.0
2016-05-10 10:25:00,56.31,56.34,56.3,56.34,9561.0,46.897,46.922,46.8887,46.922,9561.0
2016-05-10 10:30:00,56.35,56.41,56.34,56.4,5700.0,46.9303,46.9803,46.922,46.972,5700.0
2016-05-10 10:35:00,56.4,56.42,56.4,56.42,4982.0,46.972,46.9886,46.972,46.9886,4982.0
2016-05-10 10:40:00,56.42,56.47,56.42,56.47,9934.0,46.9886,47.0303,46.9886,47.0303,9934.0
2016-05-10 10:45:00,56.47,56.48,56.46,56.47,10266.0,47.0303,47.0386,47.0219,47.0303,10266.0
2016-05-10 10:50:00,56.48,56.48,56.43,56.44,4027.0,47.0386,47.0386,46.9969,47.0053,4027.0
2016-05-10 10:55:00,56.45,56.45,56.43,56.44,4383.0,47.0136,47.0136,46.9969,47.0053,4383.0
2016-05-10 11:00:00,56.44,56.46,56.43,56.46,7447.0,47.0053,47.0219,46.9969,47.0219,7447.0
2016-05-10 11:05:00,56.46,56.46,56.43,56.44,4600.0,47.0219,47.0219,46.9969,47.0053,4600.0
2016-05-10 11:10:00,56.44,56.45,56.44,56.45,3730.0,47.0053,47.0136,47.0053,47.0136,3730.0
2016-05-10 11:15:00,56.45,56.45,56.42,56.43,7183.0,47.0136,47.0136,46.9886,46.9969,7183.0
2016-05-10 11:20:00,56.42,56.42,56.38,56.4,9111.0,46.9886,46.9886,46.9553,46.972,9111.0
2016-05-10 11:25:00,56.39,56.41,56.37,56.41,23527.0,46.9636,46.9803,46.947,46.9803,23527.0
2016-05-10 11:30:00,56.42,56.46,56.41,56.44,9833.0,46.9886,47.0219,46.9803,47.0053,9833.0
2016-05-10 11:35:00,56.45,56.46,56.43,56.45,67450.0,47.0136,47.0219,46.9969,47.0136,67450.0
2016-05-10 11:40:00,56.45,56.45,56.4,56.43,10800.0,47.0136,47.0136,46.972,46.9969,10800.0
2016-05-10 11:45:00,56.44,56.45,56.43,56.44,7889.0,47.0053,47.0136,46.9969,47.0053,7889.0
2016-05-10 11:50:00,56.43,56.47,56.43,56.47,12502.0,46.9969,47.0303,46.9969,47.0303,12502.0
2016-05-10 11:55:00,56.47,56.47,56.46,56.47,4100.0,47.0303,47.0303,47.0219,47.0303,4100.0
2016-05-10 12:00:00,56.47,56.48,56.46,56.47,12589.0,47.0303,47.0386,47.0219,47.0303,12589.0
2016-05-10 12:05:00,56.48,56.5,56.47,56.47,33630.0,47.0386,47.0552,47.0303,47.0303,33630.0
2016-05-10 12:10:00,56.47,56.51,56.47,56.5,26156.0,47.0303,47.0636,47.0303,47.0552,26156.0
2016-05-10 12:15:00,56.51,56.52,56.5,56.52,7263.0,47.0636,47.0719,47.0552,47.0719,7263.0
2016-05-10 12:20:00,56.52,56.53,56.52,56.53,5100.0,47.0719,47.0802,47.0719,47.0802,5100.0
2016-05-10 12:25:00,56.52,56.53,56.52,56.53,1800.0,47.0719,47.0802,47.0719,47.0802,1800.0
2016-05-10 12:30:00,56.54,56.54,56.51,56.51,7700.0,47.0886,47.0886,47.0636,47.0636,7700.0
2016-05-10 12:35:00,56.51,56.51,56.5,56.5,4405.0,47.0636,47.0636,47.0552,47.0552,4405.0
2016-05-10 12:40:00,56.5,56.51,56.49,56.5,3278.0,47.0552,47.0636,47.0469,47.0552,3278.0
2016-05-10 12:45:00,56.5,56.51,56.49,56.5,13962.0,47.0552,47.0636,47.0469,47.0552,13962.0
2016-05-10 12:50:00,56.5,56.51,56.49,56.5,13284.0,47.0552,47.0636,47.0469,47.0552,13284.0
2016-05-10 12:55:00,56.51,56.51,56.48,56.5,16628.0,47.0636,47.0636,47.0386,47.0552,16628.0
2016-05-10 13:00:00,56.5,56.51,56.49,56.49,5411.0,47.0552,47.0636,47.0469,47.0469,5411.0
2016-05-10 13:05:00,56.49,56.51,56.49,56.5,8200.0,47.0469,47.0636,47.0469,47.0552,8200.0
2016-05-10 13:10:00,56.5,56.5,56.47,56.48,18947.0,47.0552,47.0552,47.0303,47.0386,18947.0
2016-05-10 13:15:00,56.48,56.49,56.47,56.48,38255.0,47.0386,47.0469,47.0303,47.0386,38255.0
2016-05-10 13:20:00,56.47,56.49,56.47,56.47,8042.0,47.0303,47.0469,47.0303,47.0303,8042.0
2016-05-10 13:25:00,56.48,56.48,56.45,56.47,16227.0,47.0386,47.0386,47.0136,47.0303,16227.0
2016-05-10 13:30:00,56.47,56.49,56.46,56.48,6648.0,47.0303,47.0469,47.0219,47.0386,6648.0
2016-05-10 13:35:00,56.48,56.49,56.47,56.49,3201.0,47.0386,47.0469,47.0303,47.0469,3201.0
2016-05-10 13:40:00,56.49,56.49,56.48,56.49,4138.0,47.0469,47.0469,47.0386,47.0469,4138.0
2016-05-10 13:45:00,56.49,56.51,56.49,56.5,6350.0,47.0469,47.0636,47.0469,47.0552,6350.0
2016-05-10 13:50:00,56.5,56.53,56.49,56.52,31736.0,47.0552,47.0802,47.0469,47.0719,31736.0
2016-05-10 13:55:00,56.52,56.53,56.51,56.53,6100.0,47.0719,47.0802,47.0636,47.0802,6100.0
2016-05-10 14:00:00,56.51,56.52,56.51,56.52,4890.0,47.0636,47.0719,47.0636,47.0719,4890.0
2016-05-10 14:05:00,56.51,56.53,56.5,56.51,6595.0,47.0636,47.0802,47.0552,47.0636,6595.0
2016-05-10 14:10:00,56.51,56.52,56.5,56.5,2493.0,47.0636,47.0719,47.0552,47.0552,2493.0
2016-05-10 14:15:00,56.5,56.52,56.5,56.52,3718.0,47.0552,47.0719,47.0552,47.0719,3718.0
2016-05-10 14:20:00,56.52,56.53,56.52,56.52,39668.0,47.0719,47.0802,47.0719,47.0719,39668.0
2016-05-10 14:25:00,56.52,56.55,56.51,56.55,13729.0,47.0719,47.0969,47.0636,47.0969,13729.0
2016-05-10 14:30:00,56.54,56.55,56.54,56.54,6790.0,47.0886,47.0969,47.0886,47.0886,6790.0
2016-05-10 14:35:00,56.55,56.56,56.55,56.55,1900.0,47.0969,47.1052,47.0969,47.0969,1900.0
2016-05-10 14:40:00,56.55,56.57,56.55,56.57,32373.0,47.0969,47.1135,47.0969,47.1135,32373.0
2016-05-10 14:45:00,56.57,56.58,56.56,56.57,6631.0,47.1135,47.1219,47.1052,47.1135,6631.0
2016-05-10 14:50:00,56.56,56.56,56.55,56.56,8895.0,47.1052,47.1052,47.0969,47.1052,8895.0
2016-05-10 14:55:00,56.56,56.56,56.54,56.55,11155.0,47.1052,47.1052,47.0886,47.0969,11155.0
2016-05-10 15:00:00,56.54,56.56,56.54,56.56,6064.0,47.0886,47.1052,47.0886,47.1052,6064.0
2016-05-10 15:05:00,56.56,56.56,56.55,56.56,9691.0,47.1052,47.1052,47.0969,47.1052,9691.0
2016-05-10 15:10:00,56.57,56.58,56.57,56.58,6855.0,47.1135,47.1219,47.1135,47.1219,6855.0
2016-05-10 15:15:00,56.58,56.59,56.57,56.57,20290.0,47.1219,47.1302,47.1135,47.1135,20290.0
2016-05-10 15:20:00,56.57,56.59,56.57,56.59,9911.0,47.1135,47.1302,47.1135,47.1302,9911.0
2016-05-10 15:25:00,56.6,56.62,56.59,56.59,22847.0,47.1385,47.1552,47.1302,47.1302,22847.0
2016-05-10 15:30:00,56.6,56.6,56.59,56.6,73375.0,47.1385,47.1385,47.1302,47.1385,73375.0
2016-05-10 15:35:00,56.59,56.6,56.58,56.59,18057.0,47.1302,47.1385,47.1219,47.1302,18057.0
2016-05-10 15:40:00,56.59,56.62,56.59,56.61,18053.0,47.1302,47.1552,47.1302,47.1468,18053.0
2016-05-10 15:45:00,56.62,56.64,56.61,56.63,28065.0,47.1552,47.1718,47.1468,47.1635,28065.0
2016-05-10 15:50:00,56.62,56.64,56.62,56.64,11636.0,47.1552,47.1718,47.1552,47.1718,11636.0
2016-05-10 15:55:00,56.64,56.66,56.63,56.66,145850.0,47.1718,47.1885,47.1635,47.1885,145850.0
2016-05-11 09:30:00,56.42,56.48,56.42,56.48,10384.0,46.9886,47.0386,46.9886,47.0386,10384.0
2016-05-11 09:35:00,56.48,56.51,56.45,56.49,25403.0,47.0386,47.0636,47.0136,47.0469,25403.0
2016-05-11 09:40:00,56.49,56.49,56.42,56.44,52584.0,47.0469,47.0469,46.9886,47.0053,52584.0
2016-05-11 09:45:00,56.44,56.48,56.43,56.46,12654.0,47.0053,47.0386,46.9969,47.0219,12654.0
2016-05-11 09:50:00,56.45,56.46,56.41,56.42,25878.0,47.0136,47.0219,46.9803,46.9886,25878.0
2016-05-11 09:55:00,56.42,56.42,56.4,56.4,9976.0,46.9886,46.9886,46.972,46.972,9976.0
2016-05-11 10:00:00,56.4,56.4,56.36,56.37,42764.0,46.972,46.972,46.9386,46.947,42764.0
2016-05-11 10:05:00,56.37,56.4,56.36,56.39,22149.0,46.947,46.972,46.9386,46.9636,22149.0
2016-05-11 10:10:00,56.39,56.4,56.35,56.4,30564.0,46.9636,46.972,46.9303,46.972,30564.0
2016-05-11 10:15:00,56.39,56.41,56.39,56.39,8039.0,46.9636,46.9803,46.9636,46.9636,8039.0
2016-05-11 10:20:00,56.39,56.44,56.39,56.43,9978.0,46.9636,47.0053,46.9636,46.9969,9978.0
2016-05-11 10:25:00,56.44,56.45,56.43,56.45,17808.0,47.0053,47.0136,46.9969,47.0136,17808.0
2016-05-11 10:30:00,56.46,56.57,56.45,56.55,64806.0,47.0219,47.1135,47.0136,47.0969,64806.0
2016-05-11 10:35:00,56.55,56.61,56.55,56.56,23367.0,47.0969,47.1468,47.0969,47.1052,23367.0
2016-05-11 10:40:00,56.56,56.56,56.5,56.52,36326.0,47.1052,47.1052,47.0552,47.0719,36326.0
2016-05-11 10:45:00,56.53,56.56,56.53,56.54,13683.0,47.0802,47.1052,47.0802,47.0886,13683.0
2016-05-11 10:50:00,56.54,56.54,56.53,56.53,7845.0,47.0886,47.0886,47.0802,47.0802,7845.0
2016-05-11 10:55:00,56.53,56.56,56.53,56.53,5700.0,47.0802,47.1052,47.0802,47.0802,5700.0
2016-05-11 11:00:00,56.52,56.53,56.42,56.42,7384.0,47.0719,47.0802,46.9886,46.9886,7384.0
2016-05-11 11:05:00,56.4,56.41,56.38,56.4,13090.0,46.972,46.9803,46.9553,46.972,13090.0
2016-05-11 11:10:00,56.41,56.47,56.41,56.46,17610.0,46.9803,47.0303,46.9803,47.0219,17610.0
2016-05-11 11:15:00,56.46,56.49,56.46,56.48,2988.0,47.0219,47.0469,47.0219,47.0386,2988.0
2016-05-11 11:20:00,56.49,56.52,56.49,56.49,5855.0,47.0469,47.0719,47.0469,47.0469,5855.0
2016-05-11 11:25:00,56.5,56.52,56.49,56.49,6800.0,47.0552,47.0719,47.0469,47.0469,6800.0
2016-05-11 11:30:00,56.49,56.49,56.46,56.47,6896.0,47.0469,47.0469,47.0219,47.0303,6896.0
2016-05-11 11:35:00,56.48,56.52,56.48,56.48,8891.0,47.0386,47.0719,47.0386,47.0386,8891.0
2016-05-11 11:40:00,56.48,56.5,56.46,56.5,15442.0,47.0386,47.0552,47.0219,47.0552,15442.0
2016-05-11 11:45:00,56.5,56.51,56.48,56.48,5978.0,47.0552,47.0636,47.0386,47.0386,5978.0
2016-05-11 11:50:00,56.48,56.5,56.47,56.49,9536.0,47.0386,47.0552,47.0303,47.0469,9536.0
2016-05-11 11:55:00,56.5,56.5,56.49,56.49,600.0,47.0552,47.0552,47.0469,47.0469,600.0
2016-05-11 12:00:00,56.48,56.51,56.46,56.48,22701.0,47.0386,47.0636,47.0219,47.0386,22701.0
2016-05-11 12:05:00,56.49,56.5,56.48,56.49,5520.0,47.0469,47.0552,47.0386,47.0469,5520.0
2016-05-11 12:10:00,56.49,56.49,56.48,56.48,3300.0,47.0469,47.0469,47.0386,47.0386,3300.0
2016-05-11 12:15:00,56.48,56.5,56.48,56.49,3289.0,47.0386,47.0552,47.0386,47.0469,3289.0
2016-05-11 12:20:00,56.49,56.5,56.48,56.48,3623.0,47.0469,47.0552,47.0386,47.0386,3623.0
2016-05-11 12:25:00,56.49,56.5,56.48,56.49,6145.0,47.0469,47.0552,47.0386,47.0469,6145.0
2016-05-11 12:30:00,56.49,56.5,56.49,56.49,18799.0,47.0469,47.0552,47.0469,47.0469,18799.0
2016-05-11 12:35:00,56.5,56.52,56.5,56.52,10400.0,47.0552,47.0719,47.0552,47.0719,10400.0
2016-05-11 12:40:00,56.51,56.52,56.51,56.51,7535.0,47.0636,47.0719,47.0636,47.0636,7535.0
2016-05-11 12:45:00,56.51,56.52,56.49,56.49,126565.0,47.0636,47.0719,47.0469,47.0469,126565.0
2016-05-11 12:50:00,56.49,56.49,56.48,56.48,27734.0,47.0469,47.0469,47.0386,47.0386,27734.0
2016-05-11 12:55:00,56.48,56.49,56.46,56.49,71441.0,47.0386,47.0469,47.0219,47.0469,71441.0
2016-05-11 13:00:00,56.48,56.48,56.45,56.46,10300.0,47.0386,47.0386,47.0136,47.0219,10300.0
2016-05-11 13:05:00,56.46,56.48,56.46,56.48,8144.0,47.0219,47.0386,47.0219,47.0386,8144.0
2016-05-11 13:10:00,56.48,56.49,56.47,56.48,9180.0,47.0386,47.0469,47.0303,47.0386,9180.0
2016-05-11 13:15:00,56.48,56.48,56.45,56.45,6166.0,47.0386,47.0386,47.0136,47.0136,6166.0
2016-05-11 13:20:00,56.45,56.46,56.42,56.42,4100.0,47.0136,47.0219,46.9886,46.9886,4100.0
2016-05-11 13:25:00,56.42,56.43,56.4,56.43,9001.0,46.9886,46.9969,46.972,46.9969,9001.0
2016-05-11 13:30:00,56.43,56.44,56.42,56.42,5123.0,46.9969,47.0053,46.9886,46.9886,5123.0
2016-05-11 13:35:00,56.42,56.43,56.41,56.42,14933.0,46.9886,46.9969,46.9803,46.9886,14933.0
2016-05-11 13:40:00,56.4,56.4,56.37,56.38,10129.0,46.972,46.972,46.947,46.9553,10129.0
2016-05-11 13:45:00,56.38,56.41,56.38,56.41,12379.0,46.9553,46.9803,46.9553,46.9803,12379.0
2016-05-11 13:50:00,56.41,56.41,56.39,56.4,11209.0,46.9803,46.9803,46.9636,46.972,11209.0
2016-05-11 13:55:00,56.4,56.4,56.37,56.37,17406.0,46.972,46.972,46.947,46.947,17406.0
2016-05-11 14:00:00,56.36,56.37,56.33,56.34,9087.0,46.9386,46.947,46.9137,46.922,9087.0
2016-05-11 14:05:00,56.33,56.34,56.3,56.3,31917.0,46.9137,46.922,46.8887,46.8887,31917.0
2016-05-11 14:10:00,56.29,56.3,56.28,56.3,11176.0,46.8803,46.8887,46.872,46.8887,11176.0
2016-05-11 14:15:00,56.3,56.3,56.26,56.28,11087.0,46.8887,46.8887,46.8554,46.872,11087.0
2016-05-11 14:20:00,56.28,56.29,56.27,56.29,4275.0,46.872,46.8803,46.8637,46.8803,4275.0
2016-05-11 14:25:00,56.29,56.32,56.29,56.31,8093.0,46.8803,46.9053,46.8803,46.897,8093.0
2016-05-11 14:30:00,56.31,56.32,56.3,56.3,10762.0,46.897,46.9053,46.8887,46.8887,10762.0
2016-05-11 14:35:00,56.3,56.32,56.3,56.32,4329.0,46.8887,46.9053,46.8887,46.9053,4329.0
2016-05-11 14:40:00,56.31,56.31,56.29,56.29,4923.0,46.897,46.897,46.8803,46.8803,4923.0
2016-05-11 14:45:00,56.28,56.28,56.23,56.23,21250.0,46.872,46.872,46.8304,46.8304,21250.0
2016-05-11 14:50:00,56.24,56.27,56.23,56.25,9774.0,46.8387,46.8637,46.8304,46.847,9774.0
2016-05-11 14:55:00,56.24,56.25,56.22,56.24,17664.0,46.8387,46.847,46.822,46.8387,17664.0
2016-05-11 15:00:00,56.24,56.26,56.23,56.24,7271.0,46.8387,46.8554,46.8304,46.8387,7271.0
2016-05-11 15:05:00,56.24,56.29,56.24,56.28,12017.0,46.8387,46.8803,46.8387,46.872,12017.0
2016-05-11 15:10:00,56.28,56.3,56.27,56.27,3971.0,46.872,46.8887,46.8637,46.8637,3971.0
2016-05-11 15:15:00,56.28,56.28,56.24,56.24,3100.0,46.872,46.872,46.8387,46.8387,3100.0
2016-05-11 15:20:00,56.24,56.25,56.22,56.24,9696.0,46.8387,46.847,46.822,46.8387,9696.0
2016-05-11 15:25:00,56.24,56.27,56.23,56.26,5810.0,46.8387,46.8637,46.8304,46.8554,5810.0
2016-05-11 15:30:00,56.27,56.29,56.26,56.29,9981.0,46.8637,46.8803,46.8554,46.8803,9981.0
2016-05-11 15:35:00,56.3,56.3,56.25,56.27,9151.0,46.8887,46.8887,46.847,46.8637,9151.0
2016-05-11 15:40:00,56.26,56.26,56.23,56.23,9762.0,46.8554,46.8554,46.8304,46.8304,9762.0
2016-05-11 15:45:00,56.23,56.26,56.23,56.24,18606.0,46.8304,46.8554,46.8304,46.8387,18606.0
2016-05-11 15:50:00,56.25,56.25,56.2,56.21,30965.0,46.847,46.847,46.8054,46.8137,30965.0
2016-05-11 15:55:00,56.21,56.24,56.21,56.23,348445.0,46.8137,46.8387,46.8137,46.8304,348445.0
2016-05-12 09:30:00,56.55,56.56,56.5,56.55,71243.0,47.0969,47.1052,47.0552,47.0969,71243.0
2016-05-12 09:35:00,56.55,56.56,56.45,56.45,15100.0,47.0969,47.1052,47.0136,47.0136,15100.0
2016-05-12 09:40:00,56.44,56.48,56.41,56.47,6500.0,47.0053,47.0386,46.9803,47.0303,6500.0
2016-05-12 09:45:00,56.47,56.48,56.42,56.47,20214.0,47.0303,47.0386,46.9886,47.0303,20214.0
2016-05-12 09:50:00,56.46,56.53,56.41,56.41,9801.0,47.0219,47.0802,46.9803,46.9803,9801.0
2016-05-12 09:55:00,56.41,56.41,56.33,56.33,6920.0,46.9803,46.9803,46.9137,46.9137,6920.0
2016-05-12 10:00:00,56.31,56.35,56.31,56.33,4735.0,46.897,46.9303,46.897,46.9137,4735.0
2016-05-12 10:05:00,56.33,56.34,56.29,56.31,10527.0,46.9137,46.922,46.8803,46.897,10527.0
2016-05-12 10:10:00,56.31,56.39,56.31,56.37,9258.0,46.897,46.9636,46.897,46.947,9258.0
2016-05-12 10:15:00,56.37,56.37,56.26,56.26,3998.0,46.947,46.947,46.8554,46.8554,3998.0
2016-05-12 10:20:00,56.23,56.27,56.21,56.25,6783.0,46.8304,46.8637,46.8137,46.847,6783.0
2016-05-12 10:25:00,56.25,56.29,56.23,56.27,17502.0,46.847,46.8803,46.8304,46.8637,17502.0
2016-05-12 10:30:00,56.27,56.27,56.21,56.23,15899.0,46.8637,46.8637,46.8137,46.8304,15899.0
2016-05-12 10:35:00,56.23,56.29,56.2,56.29,12401.0,46.8304,46.8803,46.8054,46.8803,12401.0
2016-05-12 10:40:00,56.26,56.26,56.16,56.16,9945.0,46.8554,46.8554,46.7721,46.7721,9945.0
2016-05-12 10:45:00,56.16,56.19,56.14,56.16,12000.0,46.7721,46.7971,46.7554,46.7721,12000.0
2016-05-12 10:50:00,56.14,56.2,56.14,56.17,10410.0,46.7554,46.8054,46.7554,46.7804,10410.0
2016-05-12 10:55:00,56.17,56.19,56.15,56.18,5200.0,46.7804,46.7971,46.7637,46.7887,5200.0
2016-05-12 11:00:00,56.16,56.18,56.05,56.06,27748.0,46.7721,46.7887,46.6805,46.6888,27748.0
2016-05-12 11:05:00,56.06,56.06,56.02,56.03,10956.0,46.6888,46.6888,46.6555,46.6638,10956.0
2016-05-12 11:10:00,56.01,56.03,55.99,56.01,12700.0,46.6471,46.6638,46.6305,46.6471,12700.0
2016-05-12 11:15:00,55.99,55.99,55.96,55.99,8318.0,46.6305,46.6305,46.6055,46.6305,8318.0
2016-05-12 11:20:00,55.99,56.01,55.98,56.01,5626.0,46.6305,46.6471,46.6222,46.6471,5626.0
2016-05-12 11:25:00,56.02,56.03,56.0,56.02,18860.0,46.6555,46.6638,46.6388,46.6555,18860.0
2016-05-12 11:30:00,56.02,56.04,56.02,56.03,4800.0,46.6555,46.6721,46.6555,46.6638,4800.0
2016-05-12 11:35:00,56.03,56.07,56.03,56.04,17300.0,46.6638,46.6971,46.6638,46.6721,17300.0
2016-05-12 11:40:00,56.05,56.06,56.02,56.03,11981.0,46.6805,46.6888,46.6555,46.6638,11981.0
2016-05-12 11:45:00,56.02,56.05,56.0,56.01,27457.0,46.6555,46.6805,46.6388,46.6471,27457.0
2016-05-12 11:50:00,56.02,56.02,55.98,55.99,13261.0,46.6555,46.6555,46.6222,46.6305,13261.0
2016-05-12 11:55:00,55.98,55.99,55.93,55.94,31224.0,46.6222,46.6305,46.5805,46.5888,31224.0
2016-05-12 12:00:00,55.95,55.95,55.89,55.92,19964.0,46.5972,46.5972,46.5472,46.5722,19964.0
2016-05-12 12:05:00,55.93,55.99,55.93,55.99,8443.0,46.5805,46.6305,46.5805,46.6305,8443.0
2016-05-12 12:10:00,55.99,55.99,55.98,55.99,1225.0,46.6305,46.6305,46.6222,46.6305,1225.0
2016-05-12 12:15:00,55.99,56.0,55.97,55.99,3870.0,46.6305,46.6388,46.6138,46.6305,3870.0
2016-05-12 12:20:00,55.99,56.01,55.99,56.01,12592.0,46.6305,46.6471,46.6305,46.6471,12592.0
2016-05-12 12:25:00,56.0,56.01,56.0,56.01,3200.0,46.6388,46.6471,46.6388,46.6471,3200.0
2016-05-12 12:30:00,56.0,56.01,56.0,56.0,3000.0,46.6388,46.6471,46.6388,46.6388,3000.0
2016-05-12 12:35:00,56.0,56.0,55.95,55.97,5211.0,46.6388,46.6388,46.5972,46.6138,5211.0
2016-05-12 12:40:00,55.97,56.02,55.96,56.01,5000.0,46.6138,46.6555,46.6055,46.6471,5000.0
2016-05-12 12:45:00,56.02,56.07,56.01,56.07,8200.0,46.6555,46.6971,46.6471,46.6971,8200.0
2016-05-12 12:50:00,56.07,56.07,56.06,56.06,1200.0,46.6971,46.6971,46.6888,46.6888,1200.0
2016-05-12 12:55:00,56.06,56.12,56.06,56.12,50997.0,46.6888,46.7388,46.6888,46.7388,50997.0
2016-05-12 13:00:00,56.13,56.14,56.1,56.12,23718.0,46.7471,46.7554,46.7221,46.7388,23718.0
2016-05-12 13:05:00,56.1,56.1,56.08,56.09,218600.0,46.7221,46.7221,46.7054,46.7138,218600.0
2016-05-12 13:10:00,56.07,56.08,56.05,56.07,10357.0,46.6971,46.7054,46.6805,46.6971,10357.0
2016-05-12 13:15:00,56.07,56.07,56.05,56.06,6100.0,46.6971,46.6971,46.6805,46.6888,6100.0
2016-05-12 13:20:00,56.06,56.07,56.05,56.07,8443.0,46.6888,46.6971,46.6805,46.6971,8443.0
2016-05-12 13:25:00,56.07,56.09,56.07,56.09,4963.0,46.6971,46.7138,46.6971,46.7138,4963.0
2016-05-12 13:30:00,56.08,56.08,56.05,56.05,20960.0,46.7054,46.7054,46.6805,46.6805,20960.0
2016-05-12 13:35:00,56.05,56.05,55.99,56.0,12600.0,46.6805,46.6805,46.6305,46.6388,12600.0
2016-05-12 13:40:00,56.01,56.06,56.0,56.05,3900.0,46.6471,46.6888,46.6388,46.6805,3900.0
2016-05-12 13:45:00,56.05,56.11,56.05,56.08,15810.0,46.6805,46.7304,46.6805,46.7054,15810.0
2016-05-12 13:50:00,56.07,56.08,56.07,56.08,3470.0,46.6971,46.7054,46.6971,46.7054,3470.0
2016-05-12 13:55:00,56.09,56.16,56.09,56.15,6800.0,46.7138,46.7721,46.7138,46.7637,6800.0
2016-05-12 14:00:00,56.16,56.19,56.15,56.18,70230.0,46.7721,46.7971,46.7637,46.7887,70230.0
2016-05-12 14:05:00,56.19,56.22,56.18,56.2,23292.0,46.7971,46.822,46.7887,46.8054,23292.0
2016-05-12 14:10:00,56.21,56.31,56.2,56.31,16386.0,46.8137,46.897,46.8054,46.897,16386.0
2016-05-12 14:15:00,56.31,56.32,56.28,56.3,6169.0,46.897,46.9053,46.872,46.8887,6169.0
2016-05-12 14:20:00,56.31,56.32,56.27,56.27,9318.0,46.897,46.9053,46.8637,46.8637,9318.0
2016-05-12 14:25:00,56.28,56.31,56.27,56.3,5222.0,46.872,46.897,46.8637,46.8887,5222.0
2016-05-12 14:30:00,56.29,56.29,56.25,56.26,9728.0,46.8803,46.8803,46.847,46.8554,9728.0
2016-05-12 14:35:00,56.25,56.28,56.25,56.27,2600.0,46.847,46.872,46.847,46.8637,2600.0
2016-05-12 14:40:00,56.27,56.27,56.25,56.26,23065.0,46.8637,46.8637,46.847,46.8554,23065.0
2016-05-12 14:45:00,56.26,56.36,56.26,56.36,8100.0,46.8554,46.9386,46.8554,46.9386,8100.0
2016-05-12 14:50:00,56.36,56.38,56.35,56.35,8931.0,46.9386,46.9553,46.9303,46.9303,8931.0
2016-05-12 14:55:00,56.34,56.34,56.31,56.31,3400.0,46.922,46.922,46.897,46.897,3400.0
2016-05-12 15:00:00,56.32,56.32,56.3,56.3,12370.0,46.9053,46.9053,46.8887,46.8887,12370.0
2016-05-12 15:05:00,56.3,56.3,56.28,56.29,20412.0,46.8887,46.8887,46.872,46.8803,20412.0
2016-05-12 15:10:00,56.3,56.32,56.3,56.32,2774.0,46.8887,46.9053,46.8887,46.9053,2774.0
2016-05-12 15:15:00,56.32,56.33,56.26,56.26,4793.0,46.9053,46.9137,46.8554,46.8554,4793.0
2016-05-12 15:20:00,56.26,56.29,56.26,56.27,3331.0,46.8554,46.8803,46.8554,46.8637,3331.0
2016-05-12 15:25:00,56.28,56.28,56.26,56.27,5300.0,46.872,46.872,46.8554,46.8637,5300.0
2016-05-12 15:30:00,56.28,56.28,56.23,56.23,6084.0,46.872,46.872,46.8304,46.8304,6084.0
2016-05-12 15:35:00,56.23,56.25,56.22,56.25,40348.0,46.8304,46.847,46.822,46.847,40348.0
2016-05-12 15:40:00,56.25,56.25,56.23,56.24,20548.0,46.847,46.847,46.8304,46.8387,20548.0
2016-05-12 15:45:00,56.23,56.25,56.22,56.25,6420.0,46.8304,46.847,46.822,46.847,6420.0
2016-05-12 15:50:00,56.25,56.25,56.18,56.19,23748.0,46.847,46.847,46.7887,46.7971,23748.0
2016-05-12 15:55:00,56.18,56.2,56.15,56.2,70234.0,46.7887,46.8054,46.7637,46.8054,70234.0
2016-05-13 09:30:00,55.9,55.99,55.9,55.99,19256.0,46.5555,46.6305,46.5555,46.6305,19256.0
2016-05-13 09:35:00,55.98,56.08,55.98,56.08,12400.0,46.6222,46.7054,46.6222,46.7054,12400.0
2016-05-13 09:40:00,56.06,56.11,56.06,56.07,15612.0,46.6888,46.7304,46.6888,46.6971,15612.0
2016-05-13 09:45:00,56.08,56.12,56.06,56.08,10712.0,46.7054,46.7388,46.6888,46.7054,10712.0
2016-05-13 09:50:00,56.08,56.09,55.95,55.99,18958.0,46.7054,46.7138,46.5972,46.6305,18958.0
2016-05-13 09:55:00,55.99,56.0,55.94,55.95,10977.0,46.6305,46.6388,46.5888,46.5972,10977.0
2016-05-13 10:00:00,55.97,56.0,55.91,55.99,33951.0,46.6138,46.6388,46.5639,46.6305,33951.0
2016-05-13 10:05:00,55.99,56.0,55.87,55.87,12833.0,46.6305,46.6388,46.5306,46.5306,12833.0
2016-05-13 10:10:00,55.86,55.92,55.82,55.92,7610.0,46.5222,46.5722,46.4889,46.5722,7610.0
2016-05-13 10:15:00,55.91,55.97,55.88,55.97,11588.0,46.5639,46.6138,46.5389,46.6138,11588.0
2016-05-13 10:20:00,55.98,55.98,55.91,55.91,9033.0,46.6222,46.6222,46.5639,46.5639,9033.0
2016-05-13 10:25:00,55.91,55.95,55.9,55.9,7100.0,46.5639,46.5972,46.5555,46.5555,7100.0
2016-05-13 10:30:00,55.89,55.9,55.85,55.88,8570.0,46.5472,46.5555,46.5139,46.5389,8570.0
2016-05-13 10:35:00,55.88,55.91,55.87,55.87,6571.0,46.5389,46.5639,46.5306,46.5306,6571.0
2016-05-13 10:40:00,55.88,55.9,55.79,55.81,10905.0,46.5389,46.5555,46.4639,46.4806,10905.0
2016-05-13 10:45:00,55.8,55.85,55.8,55.81,14141.0,46.4723,46.5139,46.4723,46.4806,14141.0
2016-05-13 10:50:00,55.82,55.89,55.82,55.87,30975.0,46.4889,46.5472,46.4889,46.5306,30975.0
2016-05-13 10:55:00,55.87,55.9,55.86,55.89,9071.0,46.5306,46.5555,46.5222,46.5472,9071.0
2016-05-13 11:00:00,55.89,55.94,55.88,55.94,19070.0,46.5472,46.5888,46.5389,46.5888,19070.0
2016-05-13 11:05:00,55.94,55.99,55.94,55.97,21552.0,46.5888,46.6305,46.5888,46.6138,21552.0
2016-05-13 11:10:00,55.99,56.0,55.92,55.93,9101.0,46.6305,46.6388,46.5722,46.5805,9101.0
2016-05-13 11:15:00,55.93,55.95,55.91,55.95,2719.0,46.5805,46.5972,46.5639,46.5972,2719.0
2016-05-13 11:20:00,55.95,55.99,55.95,55.98,7625.0,46.5972,46.6305,46.5972,46.6222,7625.0
2016-05-13 11:25:00,55.99,56.05,55.99,56.04,7001.0,46.6305,46.6805,46.6305,46.6721,7001.0
2016-05-13 11:30:00,56.05,56.05,56.03,56.03,8900.0,46.6805,46.6805,46.6638,46.6638,8900.0
2016-05-13 11:35:00,56.02,56.02,55.98,55.99,6610.0,46.6555,46.6555,46.6222,46.6305,6610.0
2016-05-13 11:40:00,55.98,55.98,55.95,55.96,5312.0,46.6222,46.6222,46.5972,46.6055,5312.0
2016-05-13 11:45:00,55.96,55.97,55.96,55.96,2800.0,46.6055,46.6138,46.6055,46.6055,2800.0
2016-05-13 11:50:00,55.95,55.95,55.92,55.95,5176.0,46.5972,46.5972,46.5722,46.5972,5176.0
2016-05-13 11:55:00,55.95,55.97,55.95,55.95,1900.0,46.5972,46.6138,46.5972,46.5972,1900.0
2016-05-13 12:00:00,55.94,55.96,55.91,55.91,3974.0,46.5888,46.6055,46.5639,46.5639,3974.0
2016-05-13 12:05:00,55.92,55.94,55.91,55.93,2705.0,46.5722,46.5888,46.5639,46.5805,2705.0
2016-05-13 12:10:00,55.92,55.93,55.9,55.92,2213.0,46.5722,46.5805,46.5555,46.5722,2213.0
2016-05-13 12:15:00,55.92,55.93,55.9,55.93,3900.0,46.5722,46.5805,46.5555,46.5805,3900.0
2016-05-13 12:20:00,55.93,55.95,55.92,55.95,2100.0,46.5805,46.5972,46.5722,46.5972,2100.0
2016-05-13 12:25:00,55.94,55.96,55.94,55.95,3000.0,46.5888,46.6055,46.5888,46.5972,3000.0
2016-05-13 12:30:00,55.95,55.97,55.94,55.94,2300.0,46.5972,46.6138,46.5888,46.5888,2300.0
2016-05-13 12:35:00,55.96,55.96,55.91,55.93,3400.0,46.6055,46.6055,46.5639,46.5805,3400.0
2016-05-13 12:40:00,55.92,55.92,55.86,55.87,4497.0,46.5722,46.5722,46.5222,46.5306,4497.0
2016-05-13 12:45:00,55.86,55.88,55.86,55.88,7162.0,46.5222,46.5389,46.5222,46.5389,7162.0
2016-05-13 12:50:00,55.87,55.89,55.86,55.86,1873.0,46.5306,46.5472,46.5222,46.5222,1873.0
2016-05-13 12:55:00,55.86,55.87,55.83,55.84,252548.0,46.5222,46.5306,46.4972,46.5056,252548.0
2016-05-13 13:00:00,55.84,55.87,55.83,55.86,16541.0,46.5056,46.5306,46.4972,46.5222,16541.0
2016-05-13 13:05:00,55.87,55.87,55.84,55.86,7923.0,46.5306,46.5306,46.5056,46.5222,7923.0
2016-05-13 13:10:00,55.86,55.89,55.85,55.88,10855.0,46.5222,46.5472,46.5139,46.5389,10855.0
2016-05-13 13:15:00,55.88,55.89,55.86,55.87,10141.0,46.5389,46.5472,46.5222,46.5306,10141.0
2016-05-13 13:20:00,55.85,55.86,55.81,55.81,9605.0,46.5139,46.5222,46.4806,46.4806,9605.0
2016-05-13 13:25:00,55.81,55.82,55.78,55.78,8834.0,46.4806,46.4889,46.4556,46.4556,8834.0
2016-05-13 13:30:00,55.79,55.81,55.79,55.79,13217.0,46.4639,46.4806,46.4639,46.4639,13217.0
2016-05-13 13:35:00,55.79,55.79,55.75,55.75,5100.0,46.4639,46.4639,46.4306,46.4306,5100.0
2016-05-13 13:40:00,55.74,55.76,55.73,55.76,4815.0,46.4223,46.4389,46.414,46.4389,4815.0
2016-05-13 13:45:00,55.76,55.76,55.72,55.72,4901.0,46.4389,46.4389,46.4056,46.4056,4901.0
2016-05-13 13:50:00,55.71,55.71,55.65,55.66,14638.0,46.3973,46.3973,46.3473,46.3557,14638.0
2016-05-13 13:55:00,55.67,55.7,55.66,55.69,7631.0,46.364,46.389,46.3557,46.3806,7631.0
2016-05-13 14:00:00,55.68,55.73,55.67,55.72,3811.0,46.3723,46.414,46.364,46.4056,3811.0
2016-05-13 14:05:00,55.72,55.72,55.7,55.72,6134.0,46.4056,46.4056,46.389,46.4056,6134.0
2016-05-13 14:10:00,55.71,55.71,55.69,55.7,6273.0,46.3973,46.3973,46.3806,46.389,6273.0
2016-05-13 14:15:00,55.7,55.71,55.66,55.67,6215.0,46.389,46.3973,46.3557,46.364,6215.0
2016-05-13 14:20:00,55.66,55.66,55.58,55.58,8109.0,46.3557,46.3557,46.289,46.289,8109.0
2016-05-13 14:25:00,55.59,55.61,55.58,55.61,11342.0,46.2974,46.314,46.289,46.314,11342.0
2016-05-13 14:30:00,55.6,55.61,55.57,55.6,11990.0,46.3057,46.314,46.2807,46.3057,11990.0
2016-05-13 14:35:00,55.6,55.61,55.56,55.56,10399.0,46.3057,46.314,46.2724,46.2724,10399.0
2016-05-13 14:40:00,55.56,55.56,55.52,55.55,7442.0,46.2724,46.2724,46.2391,46.264,7442.0
2016-05-13 14:45:00,55.56,55.59,55.56,55.58,23618.0,46.2724,46.2974,46.2724,46.289,23618.0
2016-05-13 14:50:00,55.59,55.59,55.55,55.56,3506.0,46.2974,46.2974,46.264,46.2724,3506.0
2016-05-13 14:55:00,55.56,55.62,55.55,55.61,9970.0,46.2724,46.3223,46.264,46.314,9970.0
2016-05-13 15:00:00,55.58,55.6,55.57,55.59,113502.0,46.289,46.3057,46.2807,46.2974,113502.0
2016-05-13 15:05:00,55.6,55.6,55.56,55.56,15829.0,46.3057,46.3057,46.2724,46.2724,15829.0
2016-05-13 15:10:00,55.57,55.58,55.56,55.58,9800.0,46.2807,46.289,46.2724,46.289,9800.0
2016-05-13 15:15:00,55.59,55.63,55.59,55.63,15581.0,46.2974,46.3307,46.2974,46.3307,15581.0
2016-05-13 15:20:00,55.63,55.64,55.62,55.63,11000.0,46.3307,46.339,46.3223,46.3307,11000.0
2016-05-13 15:25:00,55.63,55.63,55.6,55.6,13700.0,46.3307,46.3307,46.3057,46.3057,13700.0
2016-05-13 15:30:00,55.6,55.62,55.6,55.61,11540.0,46.3057,46.3223,46.3057,46.314,11540.0
2016-05-13 15:35:00,55.61,55.63,55.6,55.62,6764.0,46.314,46.3307,46.3057,46.3223,6764.0
2016-05-13 15:40:00,55.63,55.67,55.62,55.65,12994.0,46.3307,46.364,46.3223,46.3473,12994.0
2016-05-13 15:45:00,55.64,55.64,55.62,55.64,9772.0,46.339,46.339,46.3223,46.339,9772.0
2016-05-13 15:50:00,55.63,55.63,55.6,55.61,12438.0,46.3307,46.3307,46.3057,46.314,12438.0
2016-05-13 15:55:00,55.6,55.63,55.6,55.6,47873.0,46.3057,46.3307,46.3057,46.3057,47873.0
2016-05-16 09:30:00,55.83,55.88,55.74,55.88,26124.0,46.4972,46.5389,46.4223,46.5389,26124.0
2016-05-16 09:35:00,55.89,55.94,55.88,55.91,7450.0,46.5472,46.5888,46.5389,46.5639,7450.0
2016-05-16 09:40:00,55.92,55.96,55.91,55.93,7515.0,46.5722,46.6055,46.5639,46.5805,7515.0
2016-05-16 09:45:00,55.93,55.98,55.93,55.95,12612.0,46.5805,46.6222,46.5805,46.5972,12612.0
2016-05-16 09:50:00,55.95,55.99,55.93,55.93,10400.0,46.5972,46.6305,46.5805,46.5805,10400.0
2016-05-16 09:55:00,55.93,55.94,55.92,55.94,2150.0,46.5805,46.5888,46.5722,46.5888,2150.0
2016-05-16 10:00:00,55.94,55.99,55.92,55.94,8158.0,46.5888,46.6305,46.5722,46.5888,8158.0
2016-05-16 10:05:00,55.96,56.0,55.95,55.98,15090.0,46.6055,46.6388,46.5972,46.6222,15090.0
2016-05-16 10:10:00,55.98,56.03,55.98,56.02,6578.0,46.6222,46.6638,46.6222,46.6555,6578.0
2016-05-16 10:15:00,56.02,56.03,55.99,55.99,7100.0,46.6555,46.6638,46.6305,46.6305,7100.0
2016-05-16 10:20:00,55.99,55.99,55.95,55.98,26305.0,46.6305,46.6305,46.5972,46.6222,26305.0
2016-05-16 10:25:00,55.99,56.03,55.99,55.99,3560.0,46.6305,46.6638,46.6305,46.6305,3560.0
2016-05-16 10:30:00,55.99,56.01,55.98,56.01,5835.0,46.6305,46.6471,46.6222,46.6471,5835.0
2016-05-16 10:35:00,56.0,56.05,56.0,56.03,5908.0,46.6388,46.6805,46.6388,46.6638,5908.0
2016-05-16 10:40:00,56.01,56.01,55.97,55.98,12000.0,46.6471,46.6471,46.6138,46.6222,12000.0
2016-05-16 10:45:00,55.96,56.03,55.96,56.03,12059.0,46.6055,46.6638,46.6055,46.6638,12059.0
2016-05-16 10:50:00,56.03,56.1,56.03,56.08,9029.0,46.6638,46.7221,46.6638,46.7054,9029.0
2016-05-16 10:55:00,56.08,56.09,56.07,56.08,1900.0,46.7054,46.7138,46.6971,46.7054,1900.0
2016-05-16 11:00:00,56.08,56.13,56.08,56.13,6685.0,46.7054,46.7471,46.7054,46.7471,6685.0
2016-05-16 11:05:00,56.13,56.15,56.09,56.1,7062.0,46.7471,46.7637,46.7138,46.7221,7062.0
2016-05-16 11:10:00,56.1,56.11,56.08,56.09,14138.0,46.7221,46.7304,46.7054,46.7138,14138.0
2016-05-16 11:15:00,56.09,56.1,56.08,56.09,2303.0,46.7138,46.7221,46.7054,46.7138,2303.0
2016-05-16 11:20:00,56.09,56.09,56.07,56.07,7820.0,46.7138,46.7138,46.6971,46.6971,7820.0
2016-05-16 11:25:00,56.06,56.1,56.06,56.1,7017.0,46.6888,46.7221,46.6888,46.7221,7017.0
2016-05-16 11:30:00,56.1,56.12,56.1,56.12,18626.0,46.7221,46.7388,46.7221,46.7388,18626.0
2016-05-16 11:35:00,56.11,56.13,56.1,56.11,7700.0,46.7304,46.7471,46.7221,46.7304,7700.0
2016-05-16 11:40:00,56.12,56.18,56.12,56.17,12100.0,46.7388,46.7887,46.7388,46.7804,12100.0
2016-05-16 11:45:00,56.16,56.19,56.16,56.18,6692.0,46.7721,46.7971,46.7721,46.7887,6692.0
2016-05-16 11:50:00,56.18,56.2,56.18,56.19,6928.0,46.7887,46.8054,46.7887,46.7971,6928.0
2016-05-16 11:55:00,56.19,56.21,56.19,56.2,20991.0,46.7971,46.8137,46.7971,46.8054,20991.0
2016-05-16 12:00:00,56.2,56.21,56.17,56.17,25943.0,46.8054,46.8137,46.7804,46.7804,25943.0
2016-05-16 12:05:00,56.17,56.18,56.16,56.17,14063.0,46.7804,46.7887,46.7721,46.7804,14063.0
2016-05-16 12:10:00,56.18,56.19,56.17,56.18,19003.0,46.7887,46.7971,46.7804,46.7887,19003.0
2016-05-16 12:15:00,56.18,56.2,56.17,56.17,15208.0,46.7887,46.8054,46.7804,46.7804,15208.0
2016-05-16 12:20:00,56.17,56.17,56.16,56.16,14317.0,46.7804,46.7804,46.7721,46.7721,14317.0
2016-05-16 12:25:00,56.16,56.17,56.13,56.13,12286.0,46.7721,46.7804,46.7471,46.7471,12286.0
2016-05-16 12:30:00,56.13,56.15,56.12,56.14,21692.0,46.7471,46.7637,46.7388,46.7554,21692.0
2016-05-16 12:35:00,56.14,56.16,56.14,56.14,40539.0,46.7554,46.7721,46.7554,46.7554,40539.0
2016-05-16 12:40:00,56.14,56.16,56.13,56.16,37885.0,46.7554,46.7721,46.7471,46.7721,37885.0
2016-05-16 12:45:00,56.16,56.16,56.15,56.16,31622.0,46.7721,46.7721,46.7637,46.7721,31622.0
2016-05-16 12:50:00,56.16,56.19,56.15,56.19,28235.0,46.7721,46.7971,46.7637,46.7971,28235.0
2016-05-16 12:55:00,56.19,56.21,56.18,56.21,25300.0,46.7971,46.8137,46.7887,46.8137,25300.0
2016-05-16 13:00:00,56.21,56.24,56.2,56.22,28104.0,46.8137,46.8387,46.8054,46.822,28104.0
2016-05-16 13:05:00,56.22,56.22,56.18,56.19,22521.0,46.822,46.822,46.7887,46.7971,22521.0
2016-05-16 13:10:00,56.19,56.21,56.19,56.21,18564.0,46.7971,46.8137,46.7971,46.8137,18564.0
2016-05-16 13:15:00,56.21,56.22,56.2,56.21,21898.0,46.8137,46.822,46.8054,46.8137,21898.0
2016-05-16 13:20:00,56.21,56.22,56.2,56.22,15723.0,46.8137,46.822,46.8054,46.822,15723.0
2016-05-16 13:25:00,56.21,56.22,56.2,56.22,25578.0,46.8137,46.822,46.8054,46.822,25578.0
2016-05-16 13:30:00,56.22,56.23,56.19,56.2,29311.0,46.822,46.8304,46.7971,46.8054,29311.0
2016-05-16 13:35:00,56.2,56.21,56.19,56.2,25536.0,46.8054,46.8137,46.7971,46.8054,25536.0
2016-05-16 13:40:00,56.19,56.21,56.17,56.19,28143.0,46.7971,46.8137,46.7804,46.7971,28143.0
2016-05-16 13:45:00,56.18,56.21,56.18,56.21,18736.0,46.7887,46.8137,46.7887,46.8137,18736.0
2016-05-16 13:50:00,56.2,56.21,56.2,56.21,18664.0,46.8054,46.8137,46.8054,46.8137,18664.0
2016-05-16 13:55:00,56.21,56.24,56.2,56.22,24530.0,46.8137,46.8387,46.8054,46.822,24530.0
2016-05-16 14:00:00,56.22,56.29,56.22,56.29,35644.0,46.822,46.8803,46.822,46.8803,35644.0
2016-05-16 14:05:00,56.29,56.32,56.29,56.3,17837.0,46.8803,46.9053,46.8803,46.8887,17837.0
2016-05-16 14:10:00,56.31,56.34,56.3,56.33,7730.0,46.897,46.922,46.8887,46.9137,7730.0
2016-05-16 14:15:00,56.34,56.35,56.33,56.34,29486.0,46.922,46.9303,46.9137,46.922,29486.0
2016-05-16 14:20:00,56.34,56.36,56.34,56.35,44335.0,46.922,46.9386,46.922,46.9303,44335.0
2016-05-16 14:25:00,56.35,56.36,56.33,56.35,48548.0,46.9303,46.9386,46.9137,46.9303,48548.0
2016-05-16 14:30:00,56.34,56.36,56.34,56.35,28709.0,46.922,46.9386,46.922,46.9303,28709.0
2016-05-16 14:35:00,56.36,56.36,56.32,56.32,28823.0,46.9386,46.9386,46.9053,46.9053,28823.0
2016-05-16 14:40:00,56.33,56.35,56.32,56.34,40584.0,46.9137,46.9303,46.9053,46.922,40584.0
2016-05-16 14:45:00,56.34,56.36,56.33,56.34,39139.0,46.922,46.9386,46.9137,46.922,39139.0
2016-05-16 14:50:00,56.34,56.35,56.33,56.34,36389.0,46.922,46.9303,46.9137,46.922,36389.0
2016-05-16 14:55:00,56.34,56.36,56.34,56.35,35969.0,46.922,46.9386,46.922,46.9303,35969.0
2016-05-16 15:00:00,56.35,56.38,56.35,56.38,53263.0,46.9303,46.9553,46.9303,46.9553,53263.0
2016-05-16 15:05:00,56.38,56.39,56.36,56.39,61214.0,46.9553,46.9636,46.9386,46.9636,61214.0
2016-05-16 15:10:00,56.38,56.38,56.33,56.34,121001.0,46.9553,46.9553,46.9137,46.922,121001.0
2016-05-16 15:15:00,56.34,56.35,56.33,56.34,40269.0,46.922,46.9303,46.9137,46.922,40269.0
2016-05-16 15:20:00,56.35,56.36,56.34,56.36,32886.0,46.9303,46.9386,46.922,46.9386,32886.0
2016-05-16 15:25:00,56.36,56.36,56.33,56.34,51010.0,46.9386,46.9386,46.9137,46.922,51010.0
2016-05-16 15:30:00,56.34,56.34,56.28,56.29,58159.0,46.922,46.922,46.872,46.8803,58159.0
2016-05-16 15:35:00,56.29,56.33,56.28,56.32,49337.0,46.8803,46.9137,46.872,46.9053,49337.0
2016-05-16 15:40:00,56.32,56.32,56.29,56.3,117644.0,46.9053,46.9053,46.8803,46.8887,117644.0
2016-05-16 15:45:00,56.3,56.31,56.27,56.3,64829.0,46.8887,46.897,46.8637,46.8887,64829.0
2016-05-16 15:50:00,56.3,56.3,56.27,56.28,75443.0,46.8887,46.8887,46.8637,46.872,75443.0
2016-05-16 15:55:00,56.28,56.31,56.26,56.3,296670.0,46.872,46.897,46.8554,46.8887,296670.0
2016-05-17 09:30:00,56.31,56.31,56.02,56.23,36482.0,46.897,46.897,46.6555,46.8304,36482.0
2016-05-17 09:35:00,56.23,56.23,56.1,56.11,27455.0,46.8304,46.8304,46.7221,46.7304,27455.0
2016-05-17 09:40:00,56.1,56.1,56.05,56.07,11746.0,46.7221,46.7221,46.6805,46.6971,11746.0
2016-05-17 09:45:00,56.07,56.13,56.03,56.12,15953.0,46.6971,46.7471,46.6638,46.7388,15953.0
2016-05-17 09:50:00,56.11,56.14,56.1,56.11,12073.0,46.7304,46.7554,46.7221,46.7304,12073.0
2016-05-17 09:55:00,56.12,56.16,56.11,56.15,43482.0,46.7388,46.7721,46.7304,46.7637,43482.0
2016-05-17 10:00:00,56.14,56.14,56.08,56.11,16990.0,46.7554,46.7554,46.7054,46.7304,16990.0
2016-05-17 10:05:00,56.1,56.1,56.04,56.04,16174.0,46.7221,46.7221,46.6721,46.6721,16174.0
2016-05-17 10:10:00,56.07,56.07,56.01,56.05,13142.0,46.6971,46.6971,46.6471,46.6805,13142.0
2016-05-17 10:15:00,56.06,56.13,56.06,56.12,7974.0,46.6888,46.7471,46.6888,46.7388,7974.0
2016-05-17 10:20:00,56.12,56.16,56.12,56.14,14600.0,46.7388,46.7721,46.7388,46.7554,14600.0
2016-05-17 10:25:00,56.14,56.14,56.09,56.1,4140.0,46.7554,46.7554,46.7138,46.7221,4140.0
2016-05-17 10:30:00,56.1,56.1,56.05,56.07,20100.0,46.7221,46.7221,46.6805,46.6971,20100.0
2016-05-17 10:35:00,56.07,56.13,56.07,56.13,27600.0,46.6971,46.7471,46.6971,46.7471,27600.0
2016-05-17 10:40:00,56.14,56.2,56.13,56.2,3600.0,46.7554,46.8054,46.7471,46.8054,3600.0
2016-05-17 10:45:00,56.19,56.22,56.19,56.19,4704.0,46.7971,46.822,46.7971,46.7971,4704.0
2016-05-17 10:50:00,56.19,56.22,56.18,56.21,40807.0,46.7971,46.822,46.7887,46.8137,40807.0
2016-05-17 10:55:00,56.24,56.27,56.24,56.25,6640.0,46.8387,46.8637,46.8387,46.847,6640.0
2016-05-17 11:00:00,56.25,56.25,56.21,56.22,3562.0,46.847,46.847,46.8137,46.822,3562.0
2016-05-17 11:05:00,56.22,56.22,56.18,56.19,2338.0,46.822,46.822,46.7887,46.7971,2338.0
2016-05-17 11:10:00,56.19,56.2,56.18,56.2,3183.0,46.7971,46.8054,46.7887,46.8054,3183.0
2016-05-17 11:15:00,56.19,56.24,56.18,56.21,17220.0,46.7971,46.8387,46.7887,46.8137,17220.0
2016-05-17 11:20:00,56.21,56.22,56.2,56.21,16300.0,46.8137,46.822,46.8054,46.8137,16300.0
2016-05-17 11:25:00,56.21,56.21,56.15,56.15,11040.0,46.8137,46.8137,46.7637,46.7637,11040.0
2016-05-17 11:30:00,56.14,56.2,56.14,56.2,5300.0,46.7554,46.8054,46.7554,46.8054,5300.0
2016-05-17 11:35:00,56.2,56.21,56.2,56.21,21984.0,46.8054,46.8137,46.8054,46.8137,21984.0
2016-05-17 11:40:00,56.22,56.23,56.19,56.21,11910.0,46.822,46.8304,46.7971,46.8137,11910.0
2016-05-17 11:45:00,56.21,56.23,56.21,56.23,1900.0,46.8137,46.8304,46.8137,46.8304,1900.0
2016-05-17 11:50:00,56.25,56.27,56.25,56.26,6100.0,46.847,46.8637,46.847,46.8554,6100.0
2016-05-17 11:55:00,56.25,56.26,56.24,56.25,3800.0,46.847,46.8554,46.8387,46.847,3800.0
2016-05-17 12:00:00,56.26,56.26,56.24,56.25,1131.0,46.8554,46.8554,46.8387,46.847,1131.0
2016-05-17 12:05:00,56.25,56.26,56.23,56.23,4906.0,46.847,46.8554,46.8304,46.8304,4906.0
2016-05-17 12:10:00,56.22,56.23,56.22,56.22,11256.0,46.822,46.8304,46.822,46.822,11256.0
2016-05-17 12:15:00,56.22,56.22,56.14,56.14,11700.0,46.822,46.822,46.7554,46.7554,11700.0
2016-05-17 12:20:00,56.14,56.15,56.14,56.14,5380.0,46.7554,46.7637,46.7554,46.7554,5380.0
2016-05-17 12:25:00,56.13,56.14,56.13,56.14,9300.0,46.7471,46.7554,46.7471,46.7554,9300.0
2016-05-17 12:30:00,56.14,56.14,56.11,56.12,12222.0,46.7554,46.7554,46.7304,46.7388,12222.0
2016-05-17 12:35:00,56.11,56.14,56.11,56.14,5255.0,46.7304,46.7554,46.7304,46.7554,5255.0
2016-05-17 12:40:00,56.13,56.14,56.11,56.11,5496.0,46.7471,46.7554,46.7304,46.7304,5496.0
2016-05-17 12:45:00,56.11,56.11,56.1,56.11,2900.0,46.7304,46.7304,46.7221,46.7304,2900.0
2016-05-17 12:50:00,56.1,56.1,56.08,56.09,9681.0,46.7221,46.7221,46.7054,46.7138,9681.0
2016-05-17 12:55:00,56.08,56.08,56.06,56.06,18110.0,46.7054,46.7054,46.6888,46.6888,18110.0
2016-05-17 13:00:00,56.06,56.07,56.05,56.07,14763.0,46.6888,46.6971,46.6805,46.6971,14763.0
2016-05-17 13:05:00,56.06,56.08,56.05,56.07,16125.0,46.6888,46.7054,46.6805,46.6971,16125.0
2016-05-17 13:10:00,56.07,56.07,56.06,56.07,2121.0,46.6971,46.6971,46.6888,46.6971,2121.0
2016-05-17 13:15:00,56.07,56.07,56.06,56.07,4015.0,46.6971,46.6971,46.6888,46.6971,4015.0
2016-05-17 13:20:00,56.08,56.09,56.07,56.08,10122.0,46.7054,46.7138,46.6971,46.7054,10122.0
2016-05-17 13:25:00,56.08,56.1,56.08,56.09,6281.0,46.7054,46.7221,46.7054,46.7138,6281.0
2016-05-17 13:30:00,56.09,56.12,56.08,56.12,13700.0,46.7138,46.7388,46.7054,46.7388,13700.0
2016-05-17 13:35:00,56.12,56.12,56.11,56.11,2753.0,46.7388,46.7388,46.7304,46.7304,2753.0
2016-05-17 13:40:00,56.1,56.11,56.09,56.09,9448.0,46.7221,46.7304,46.7138,46.7138,9448.0
2016-05-17 13:45:00,56.09,56.09,56.07,56.08,5375.0,46.7138,46.7138,46.6971,46.7054,5375.0
2016-05-17 13:50:00,56.08,56.09,56.05,56.05,3900.0,46.7054,46.7138,46.6805,46.6805,3900.0
2016-05-17 13:55:00,56.05,56.06,55.94,55.94,27952.0,46.6805,46.6888,46.5888,46.5888,27952.0
2016-05-17 14:00:00,55.94,55.95,55.92,55.93,45503.0,46.5888,46.5972,46.5722,46.5805,45503.0
2016-05-17 14:05:00,55.93,55.93,55.88,55.89,15885.0,46.5805,46.5805,46.5389,46.5472,15885.0
2016-05-17 14:10:00,55.88,55.88,55.85,55.88,12673.0,46.5389,46.5389,46.5139,46.5389,12673.0
2016-05-17 14:15:00,55.88,55.88,55.82,55.82,12569.0,46.5389,46.5389,46.4889,46.4889,12569.0
2016-05-17 14:20:00,55.81,55.82,55.76,55.77,17630.0,46.4806,46.4889,46.4389,46.4473,17630.0
2016-05-17 14:25:00,55.77,55.78,55.71,55.77,31025.0,46.4473,46.4556,46.3973,46.4473,31025.0
2016-05-17 14:30:00,55.77,55.78,55.75,55.75,20459.0,46.4473,46.4556,46.4306,46.4306,20459.0
2016-05-17 14:35:00,55.75,55.81,55.75,55.78,15689.0,46.4306,46.4806,46.4306,46.4556,15689.0
2016-05-17 14:40:00,55.78,55.8,55.78,55.8,10604.0,46.4556,46.4723,46.4556,46.4723,10604.0
2016-05-17 14:45:00,55.8,55.82,55.8,55.81,34264.0,46.4723,46.4889,46.4723,46.4806,34264.0
2016-05-17 14:50:00,55.8,55.81,55.78,55.78,5161.0,46.4723,46.4806,46.4556,46.4556,5161.0
2016-05-17 14:55:00,55.78,55.84,55.76,55.84,15005.0,46.4556,46.5056,46.4389,46.5056,15005.0
2016-05-17 15:00:00,55.83,55.83,55.81,55.83,7169.0,46.4972,46.4972,46.4806,46.4972,7169.0
2016-05-17 15:05:00,55.84,55.91,55.84,55.9,68451.0,46.5056,46.5639,46.5056,46.5555,68451.0
2016-05-17 15:10:00,55.88,55.88,55.83,55.84,25383.0,46.5389,46.5389,46.4972,46.5056,25383.0
2016-05-17 15:15:00,55.84,55.84,55.79,55.79,15325.0,46.5056,46.5056,46.4639,46.4639,15325.0
2016-05-17 15:20:00,55.79,55.8,55.75,55.77,22768.0,46.4639,46.4723,46.4306,46.4473,22768.0
2016-05-17 15:25:00,55.76,55.76,55.7,55.75,23902.0,46.4389,46.4389,46.389,46.4306,23902.0
2016-05-17 15:30:00,55.75,55.78,55.74,55.77,17085.0,46.4306,46.4556,46.4223,46.4473,17085.0
2016-05-17 15:35:00,55.77,55.83,55.77,55.83,23503.0,46.4473,46.4972,46.4473,46.4972,23503.0
2016-05-17 15:40:00,55.84,55.84,55.78,55.8,21487.0,46.5056,46.5056,46.4556,46.4723,21487.0
2016-05-17 15:45:00,55.81,55.83,55.79,55.8,46184.0,46.4806,46.4972,46.4639,46.4723,46184.0
2016-05-17 15:50:00,55.81,55.82,55.8,55.82,41015.0,46.4806,46.4889,46.4723,46.4889,41015.0
2016-05-17 15:55:00,55.83,55.85,55.8,55.83,86346.0,46.4972,46.5139,46.4723,46.4972,86346.0
2016-05-18 09:30:00,55.76,55.76,55.67,55.67,31121.0,46.4389,46.4389,46.364,46.364,31121.0
2016-05-18 09:35:00,55.66,55.72,55.65,55.7,19270.0,46.3557,46.4056,46.3473,46.389,19270.0
2016-05-18 09:40:00,55.71,55.8,55.71,55.79,15129.0,46.3973,46.4723,46.3973,46.4639,15129.0
2016-05-18 09:45:00,55.79,55.8,55.76,55.78,68750.0,46.4639,46.4723,46.4389,46.4556,68750.0
2016-05-18 09:50:00,55.77,55.83,55.77,55.83,24198.0,46.4473,46.4972,46.4473,46.4972,24198.0
2016-05-18 09:55:00,55.83,55.87,55.82,55.87,22147.0,46.4972,46.5306,46.4889,46.5306,22147.0
2016-05-18 10:00:00,55.86,55.86,55.83,55.84,8436.0,46.5222,46.5222,46.4972,46.5056,8436.0
2016-05-18 10:05:00,55.84,55.91,55.84,55.88,9539.0,46.5056,46.5639,46.5056,46.5389,9539.0
2016-05-18 10:10:00,55.89,56.02,55.89,56.01,11609.0,46.5472,46.6555,46.5472,46.6471,11609.0
2016-05-18 10:15:00,56.03,56.03,56.01,56.01,70001.0,46.6638,46.6638,46.6471,46.6471,70001.0
2016-05-18 10:20:00,56.02,56.07,56.01,56.05,12653.0,46.6555,46.6971,46.6471,46.6805,12653.0
2016-05-18 10:25:00,56.06,56.1,56.06,56.08,8772.0,46.6888,46.7221,46.6888,46.7054,8772.0
2016-05-18 10:30:00,56.08,56.08,56.01,56.06,34451.0,46.7054,46.7054,46.6471,46.6888,34451.0
2016-05-18 10:35:00,56.05,56.05,55.97,55.97,9876.0,46.6805,46.6805,46.6138,46.6138,9876.0
2016-05-18 10:40:00,55.98,56.01,55.98,56.01,7368.0,46.6222,46.6471,46.6222,46.6471,7368.0
2016-05-18 10:45:00,56.02,56.03,56.01,56.01,7978.0,46.6555,46.6638,46.6471,46.6471,7978.0
2016-05-18 10:50:00,56.01,56.03,55.95,55.95,25213.0,46.6471,46.6638,46.5972,46.5972,25213.0
2016-05-18 10:55:00,55.96,55.96,55.91,55.92,8328.0,46.6055,46.6055,46.5639,46.5722,8328.0
2016-05-18 11:00:00,55.92,55.97,55.92,55.97,51219.0,46.5722,46.6138,46.5722,46.6138,51219.0
2016-05-18 11:05:00,55.97,55.97,55.94,55.94,5008.0,46.6138,46.6138,46.5888,46.5888,5008.0
2016-05-18 11:10:00,55.96,55.97,55.94,55.97,10566.0,46.6055,46.6138,46.5888,46.6138,10566.0
2016-05-18 11:15:00,55.97,55.98,55.94,55.96,6100.0,46.6138,46.6222,46.5888,46.6055,6100.0
2016-05-18 11:20:00,55.97,56.03,55.97,55.98,18190.0,46.6138,46.6638,46.6138,46.6222,18190.0
2016-05-18 11:25:00,55.98,56.08,55.98,56.08,26032.0,46.6222,46.7054,46.6222,46.7054,26032.0
2016-05-18 11:30:00,56.08,56.08,56.03,56.05,35636.0,46.7054,46.7054,46.6638,46.6805,35636.0
2016-05-18 11:35:00,56.05,56.11,56.04,56.1,16573.0,46.6805,46.7304,46.6721,46.7221,16573.0
2016-05-18 11:40:00,56.11,56.12,56.08,56.1,21495.0,46.7304,46.7388,46.7054,46.7221,21495.0
2016-05-18 11:45:00,56.11,56.12,56.09,56.11,13420.0,46.7304,46.7388,46.7138,46.7304,13420.0
2016-05-18 11:50:00,56.11,56.12,56.06,56.06,13305.0,46.7304,46.7388,46.6888,46.6888,13305.0
2016-05-18 11:55:00,56.07,56.08,56.02,56.02,30101.0,46.6971,46.7054,46.6555,46.6555,30101.0
2016-05-18 12:00:00,56.03,56.04,56.02,56.03,3583.0,46.6638,46.6721,46.6555,46.6638,3583.0
2016-05-18 12:05:00,56.02,56.02,56.0,56.01,5400.0,46.6555,46.6555,46.6388,46.6471,5400.0
2016-05-18 12:10:00,56.01,56.01,56.0,56.0,3900.0,46.6471,46.6471,46.6388,46.6388,3900.0
2016-05-18 12:15:00,56.01,56.02,56.01,56.02,6605.0,46.6471,46.6555,46.6471,46.6555,6605.0
2016-05-18 12:20:00,56.03,56.06,56.03,56.06,6600.0,46.6638,46.6888,46.6638,46.6888,6600.0
2016-05-18 12:25:00,56.05,56.05,56.0,56.0,15600.0,46.6805,46.6805,46.6388,46.6388,15600.0
2016-05-18 12:30:00,56.0,56.02,56.0,56.02,5900.0,46.6388,46.6555,46.6388,46.6555,5900.0
2016-05-18 12:35:00,56.03,56.03,56.01,56.02,3821.0,46.6638,46.6638,46.6471,46.6555,3821.0
2016-05-18 12:40:00,56.02,56.03,56.01,56.03,13362.0,46.6555,46.6638,46.6471,46.6638,13362.0
2016-05-18 12:45:00,56.03,56.04,56.03,56.04,1700.0,46.6638,46.6721,46.6638,46.6721,1700.0
2016-05-18 12:50:00,56.03,56.06,56.01,56.06,5955.0,46.6638,46.6888,46.6471,46.6888,5955.0
2016-05-18 12:55:00,56.06,56.11,56.05,56.11,7566.0,46.6888,46.7304,46.6805,46.7304,7566.0
2016-05-18 13:00:00,56.12,56.16,56.12,56.14,11201.0,46.7388,46.7721,46.7388,46.7554,11201.0
2016-05-18 13:05:00,56.14,56.14,56.12,56.12,18052.0,46.7554,46.7554,46.7388,46.7388,18052.0
2016-05-18 13:10:00,56.13,56.14,56.13,56.13,7500.0,46.7471,46.7554,46.7471,46.7471,7500.0
2016-05-18 13:15:00,56.14,56.14,56.13,56.14,2600.0,46.7554,46.7554,46.7471,46.7554,2600.0
2016-05-18 13:20:00,56.13,56.21,56.13,56.21,23478.0,46.7471,46.8137,46.7471,46.8137,23478.0
2016-05-18 13:25:00,56.2,56.21,56.18,56.2,16574.0,46.8054,46.8137,46.7887,46.8054,16574.0
2016-05-18 13:30:00,56.2,56.23,56.2,56.2,8300.0,46.8054,46.8304,46.8054,46.8054,8300.0
2016-05-18 13:35:00,56.2,56.21,56.2,56.21,6224.0,46.8054,46.8137,46.8054,46.8137,6224.0
2016-05-18 13:40:00,56.21,56.22,56.2,56.21,4883.0,46.8137,46.822,46.8054,46.8137,4883.0
2016-05-18 13:45:00,56.22,56.24,56.22,56.22,9238.0,46.822,46.8387,46.822,46.822,9238.0
2016-05-18 13:50:00,56.21,56.21,56.16,56.16,10421.0,46.8137,46.8137,46.7721,46.7721,10421.0
2016-05-18 13:55:00,56.16,56.17,56.13,56.13,14613.0,46.7721,46.7804,46.7471,46.7471,14613.0
2016-05-18 14:00:00,56.14,56.14,55.83,55.83,112423.0,46.7554,46.7554,46.4972,46.4972,112423.0
2016-05-18 14:05:00,55.84,55.88,55.69,55.88,67731.0,46.5056,46.5389,46.3806,46.5389,67731.0
2016-05-18 14:10:00,55.89,55.89,55.75,55.76,56633.0,46.5472,46.5472,46.4306,46.4389,56633.0
2016-05-18 14:15:00,55.75,55.79,55.67,55.79,100510.0,46.4306,46.4639,46.364,46.4639,100510.0
2016-05-18 14:20:00,55.79,55.79,55.68,55.74,65290.0,46.4639,46.4639,46.3723,46.4223,65290.0
2016-05-18 14:25:00,55.74,55.74,55.54,55.56,125160.0,46.4223,46.4223,46.2557,46.2724,125160.0
2016-05-18 14:30:00,55.54,55.6,55.47,55.6,42891.0,46.2557,46.3057,46.1974,46.3057,42891.0
2016-05-18 14:35:00,55.59,55.68,55.58,55.64,28604.0,46.2974,46.3723,46.289,46.339,28604.0
2016-05-18 14:40:00,55.64,55.73,55.59,55.67,26332.0,46.339,46.414,46.2974,46.364,26332.0
2016-05-18 14:45:00,55.66,55.7,55.61,55.7,34738.0,46.3557,46.389,46.314,46.389,34738.0
2016-05-18 14:50:00,55.7,55.8,55.7,55.72,35950.0,46.389,46.4723,46.389,46.4056,35950.0
2016-05-18 14:55:00,55.73,55.75,55.69,55.74,20900.0,46.414,46.4306,46.3806,46.4223,20900.0
2016-05-18 15:00:00,55.74,55.84,55.73,55.81,26370.0,46.4223,46.5056,46.414,46.4806,26370.0
2016-05-18 15:05:00,55.8,55.81,55.76,55.77,20920.0,46.4723,46.4806,46.4389,46.4473,20920.0
2016-05-18 15:10:00,55.77,55.77,55.66,55.71,20582.0,46.4473,46.4473,46.3557,46.3973,20582.0
2016-05-18 15:15:00,55.69,55.71,55.64,55.71,16169.0,46.3806,46.3973,46.339,46.3973,16169.0
2016-05-18 15:20:00,55.71,55.71,55.59,55.6,75170.0,46.3973,46.3973,46.2974,46.3057,75170.0
2016-05-18 15:25:00,55.6,55.64,55.58,55.58,103199.0,46.3057,46.339,46.289,46.289,103199.0
2016-05-18 15:30:00,55.58,55.68,55.58,55.66,38855.0,46.289,46.3723,46.289,46.3557,38855.0
2016-05-18 15:35:00,55.67,55.68,55.57,55.58,51940.0,46.364,46.3723,46.2807,46.289,51940.0
2016-05-18 15:40:00,55.57,55.67,55.56,55.66,46243.0,46.2807,46.364,46.2724,46.3557,46243.0
2016-05-18 15:45:00,55.66,55.74,55.66,55.72,34523.0,46.3557,46.4223,46.3557,46.4056,34523.0
2016-05-18 15:50:00,55.72,55.73,55.67,55.7,36075.0,46.4056,46.414,46.364,46.389,36075.0
2016-05-18 15:55:00,55.7,55.78,55.69,55.77,116256.0,46.389,46.4556,46.3806,46.4473,116256.0
2016-05-19 09:30:00,55.5,55.51,55.41,55.47,47911.0,46.2224,46.2307,46.1474,46.1974,47911.0
2016-05-19 09:35:00,55.45,55.51,55.44,55.5,12178.0,46.1808,46.2307,46.1724,46.2224,12178.0
2016-05-19 09:40:00,55.5,55.57,55.5,55.57,12896.0,46.2224,46.2807,46.2224,46.2807,12896.0
2016-05-19 09:45:00,55.56,55.56,55.48,55.51,31112.0,46.2724,46.2724,46.2057,46.2307,31112.0
2016-05-19 09:50:00,55.5,55.52,55.39,55.39,26960.0,46.2224,46.2391,46.1308,46.1308,26960.0
2016-05-19 09:55:00,55.38,55.39,55.24,55.24,79853.0,46.1225,46.1308,46.0059,46.0059,79853.0
2016-05-19 10:00:00,55.24,55.3,55.23,55.29,21246.0,46.0059,46.0558,45.9975,46.0475,21246.0
2016-05-19 10:05:00,55.29,55.29,55.21,55.24,7420.0,46.0475,46.0475,45.9809,46.0059,7420.0
2016-05-19 10:10:00,55.22,55.25,55.18,55.2,56012.0,45.9892,46.0142,45.9559,45.9726,56012.0
2016-05-19 10:15:00,55.2,55.27,55.19,55.27,8489.0,45.9726,46.0308,45.9642,46.0308,8489.0
2016-05-19 10:20:00,55.26,55.28,55.23,55.27,40869.0,46.0225,46.0392,45.9975,46.0308,40869.0
2016-05-19 10:25:00,55.27,55.3,55.26,55.3,7770.0,46.0308,46.0558,46.0225,46.0558,7770.0
2016-05-19 10:30:00,55.3,55.41,55.3,55.4,8747.0,46.0558,46.1474,46.0558,46.1391,8747.0
2016-05-19 10:35:00,55.4,55.4,55.29,55.29,8150.0,46.1391,46.1391,46.0475,46.0475,8150.0
2016-05-19 10:40:00,55.29,55.4,55.28,55.4,23337.0,46.0475,46.1391,46.0392,46.1391,23337.0
2016-05-19 10:45:00,55.4,55.4,55.31,55.37,11900.0,46.1391,46.1391,46.0642,46.1141,11900.0
2016-05-19 10:50:00,55.36,55.36,55.23,55.24,28266.0,46.1058,46.1058,45.9975,46.0059,28266.0
2016-05-19 10:55:00,55.25,55.27,55.2,55.2,63573.0,46.0142,46.0308,45.9726,45.9726,63573.0
2016-05-19 11:00:00,55.21,55.24,55.19,55.21,110904.0,45.9809,46.0059,45.9642,45.9809,110904.0
2016-05-19 11:05:00,55.2,55.23,55.17,55.21,10315.0,45.9726,45.9975,45.9476,45.9809,10315.0
2016-05-19 11:10:00,55.2,55.21,55.15,55.18,15665.0,45.9726,45.9809,45.9309,45.9559,15665.0
2016-05-19 11:15:00,55.17,55.25,55.17,55.24,8500.0,45.9476,46.0142,45.9476,46.0059,8500.0
2016-05-19 11:20:00,55.24,55.25,55.21,55.25,23345.0,46.0059,46.0142,45.9809,46.0142,23345.0
2016-05-19 11:25:00,55.25,55.28,55.18,55.22,102892.0,46.0142,46.0392,45.9559,45.9892,102892.0
2016-05-19 11:30:00,55.22,55.22,55.18,55.2,16393.0,45.9892,45.9892,45.9559,45.9726,16393.0
2016-05-19 11:35:00,55.19,55.2,55.17,55.17,17602.0,45.9642,45.9726,45.9476,45.9476,17602.0
2016-05-19 11:40:00,55.18,55.19,55.16,55.18,17166.0,45.9559,45.9642,45.9392,45.9559,17166.0
2016-05-19 11:45:00,55.18,55.21,55.16,55.2,20214.0,45.9559,45.9809,45.9392,45.9726,20214.0
2016-05-19 11:50:00,55.22,55.23,55.19,55.19,33412.0,45.9892,45.9975,45.9642,45.9642,33412.0
2016-05-19 11:55:00,55.19,55.29,55.19,55.28,15195.0,45.9642,46.0475,45.9642,46.0392,15195.0
2016-05-19 12:00:00,55.27,55.29,55.26,55.29,18460.0,46.0308,46.0475,46.0225,46.0475,18460.0
2016-05-19 12:05:00,55.3,55.31,55.29,55.31,7569.0,46.0558,46.0642,46.0475,46.0642,7569.0
2016-05-19 12:10:00,55.31,55.33,55.3,55.32,10500.0,46.0642,46.0808,46.0558,46.0725,10500.0
2016-05-19 12:15:00,55.33,55.35,55.32,55.33,4384.0,46.0808,46.0975,46.0725,46.0808,4384.0
2016-05-19 12:20:00,55.34,55.36,55.3,55.33,7250.0,46.0891,46.1058,46.0558,46.0808,7250.0
2016-05-19 12:25:00,55.33,55.33,55.28,55.28,3200.0,46.0808,46.0808,46.0392,46.0392,3200.0
2016-05-19 12:30:00,55.27,55.28,55.26,55.26,7756.0,46.0308,46.0392,46.0225,46.0225,7756.0
2016-05-19 12:35:00,55.26,55.31,55.25,55.31,6000.0,46.0225,46.0642,46.0142,46.0642,6000.0
2016-05-19 12:40:00,55.3,55.3,55.26,55.27,6841.0,46.0558,46.0558,46.0225,46.0308,6841.0
2016-05-19 12:45:00,55.28,55.29,55.26,55.26,3800.0,46.0392,46.0475,46.0225,46.0225,3800.0
2016-05-19 12:50:00,55.26,55.26,55.22,55.22,3100.0,46.0225,46.0225,45.9892,45.9892,3100.0
2016-05-19 12:55:00,55.22,55.24,55.22,55.22,4000.0,45.9892,46.0059,45.9892,45.9892,4000.0
2016-05-19 13:00:00,55.21,55.25,55.21,55.23,14148.0,45.9809,46.0142,45.9809,45.9975,14148.0
2016-05-19 13:05:00,55.24,55.27,55.24,55.27,6443.0,46.0059,46.0308,46.0059,46.0308,6443.0
2016-05-19 13:10:00,55.27,55.33,55.25,55.33,7900.0,46.0308,46.0808,46.0142,46.0808,7900.0
2016-05-19 13:15:00,55.33,55.33,55.29,55.32,4172.0,46.0808,46.0808,46.0475,46.0725,4172.0
2016-05-19 13:20:00,55.34,55.34,55.29,55.3,5000.0,46.0891,46.0891,46.0475,46.0558,5000.0
2016-05-19 13:25:00,55.3,55.34,55.3,55.33,7952.0,46.0558,46.0891,46.0558,46.0808,7952.0
2016-05-19 13:30:00,55.34,55.38,55.33,55.37,12849.0,46.0891,46.1225,46.0808,46.1141,12849.0
2016-05-19 13:35:00,55.38,55.4,55.38,55.38,7137.0,46.1225,46.1391,46.1225,46.1225,7137.0
2016-05-19 13:40:00,55.38,55.43,55.37,55.42,11595.0,46.1225,46.1641,46.1141,46.1558,11595.0
2016-05-19 13:45:00,55.42,55.44,55.37,55.38,7626.0,46.1558,46.1724,46.1141,46.1225,7626.0
2016-05-19 13:50:00,55.38,55.39,55.35,55.36,30473.0,46.1225,46.1308,46.0975,46.1058,30473.0
2016-05-19 13:55:00,55.35,55.38,55.34,55.35,31247.0,46.0975,46.1225,46.0891,46.0975,31247.0
2016-05-19 14:00:00,55.36,55.38,55.35,55.35,9335.0,46.1058,46.1225,46.0975,46.0975,9335.0
2016-05-19 14:05:00,55.35,55.41,55.35,55.41,4680.0,46.0975,46.1474,46.0975,46.1474,4680.0
2016-05-19 14:10:00,55.42,55.47,55.42,55.45,4647.0,46.1558,46.1974,46.1558,46.1808,4647.0
2016-05-19 14:15:00,55.46,55.47,55.43,55.47,17766.0,46.1891,46.1974,46.1641,46.1974,17766.0
2016-05-19 14:20:00,55.47,55.47,55.42,55.43,19570.0,46.1974,46.1974,46.1558,46.1641,19570.0
2016-05-19 14:25:00,55.43,55.48,55.43,55.46,13241.0,46.1641,46.2057,46.1641,46.1891,13241.0
2016-05-19 14:30:00,55.47,55.47,55.41,55.41,12530.0,46.1974,46.1974,46.1474,46.1474,12530.0
2016-05-19 14:35:00,55.42,55.42,55.37,55.38,14875.0,46.1558,46.1558,46.1141,46.1225,14875.0
2016-05-19 14:40:00,55.38,55.39,55.36,55.38,8060.0,46.1225,46.1308,46.1058,46.1225,8060.0
2016-05-19 14:45:00,55.38,55.39,55.36,55.37,18584.0,46.1225,46.1308,46.1058,46.1141,18584.0
2016-05-19 14:50:00,55.36,55.37,55.33,55.35,6800.0,46.1058,46.1141,46.0808,46.0975,6800.0
2016-05-19 14:55:00,55.36,55.38,55.34,55.35,7417.0,46.1058,46.1225,46.0891,46.0975,7417.0
2016-05-19 15:00:00,55.35,55.42,55.35,55.41,20503.0,46.0975,46.1558,46.0975,46.1474,20503.0
2016-05-19 15:05:00,55.42,55.44,55.41,55.43,9726.0,46.1558,46.1724,46.1474,46.1641,9726.0
2016-05-19 15:10:00,55.44,55.47,55.43,55.46,8396.0,46.1724,46.1974,46.1641,46.1891,8396.0
2016-05-19 15:15:00,55.45,55.48,55.41,55.48,14794.0,46.1808,46.2057,46.1474,46.2057,14794.0
2016-05-19 15:20:00,55.48,55.53,55.48,55.51,19395.0,46.2057,46.2474,46.2057,46.2307,19395.0
2016-05-19 15:25:00,55.52,55.53,55.47,55.48,17769.0,46.2391,46.2474,46.1974,46.2057,17769.0
2016-05-19 15:30:00,55.47,55.5,55.44,55.44,13640.0,46.1974,46.2224,46.1724,46.1724,13640.0
2016-05-19 15:35:00,55.45,55.5,55.44,55.5,29426.0,46.1808,46.2224,46.1724,46.2224,29426.0
2016-05-19 15:40:00,55.5,55.53,55.47,55.48,17247.0,46.2224,46.2474,46.1974,46.2057,17247.0
2016-05-19 15:45:00,55.47,55.54,55.47,55.53,32434.0,46.1974,46.2557,46.1974,46.2474,32434.0
2016-05-19 15:50:00,55.54,55.54,55.49,55.52,40422.0,46.2557,46.2557,46.2141,46.2391,40422.0
2016-05-19 15:55:00,55.53,55.53,55.47,55.49,84621.0,46.2474,46.2474,46.1974,46.2141,84621.0
2016-05-20 09:30:00,55.8,55.85,55.77,55.84,49309.0,46.4723,46.5139,46.4473,46.5056,49309.0
2016-05-20 09:35:00,55.85,55.88,55.84,55.86,12849.0,46.5139,46.5389,46.5056,46.5222,12849.0
2016-05-20 09:40:00,55.85,55.89,55.85,55.87,34017.0,46.5139,46.5472,46.5139,46.5306,34017.0
2016-05-20 09:45:00,55.86,55.88,55.83,55.88,7000.0,46.5222,46.5389,46.4972,46.5389,7000.0
2016-05-20 09:50:00,55.88,55.97,55.88,55.9,12913.0,46.5389,46.6138,46.5389,46.5555,12913.0
2016-05-20 09:55:00,55.9,55.91,55.89,55.91,8600.0,46.5555,46.5639,46.5472,46.5639,8600.0
2016-05-20 10:00:00,55.93,55.93,55.89,55.92,13364.0,46.5805,46.5805,46.5472,46.5722,13364.0
2016-05-20 10:05:00,55.93,55.95,55.91,55.93,12758.0,46.5805,46.5972,46.5639,46.5805,12758.0
2016-05-20 10:10:00,55.93,55.98,55.93,55.97,12425.0,46.5805,46.6222,46.5805,46.6138,12425.0
2016-05-20 10:15:00,55.97,55.97,55.94,55.95,8900.0,46.6138,46.6138,46.5888,46.5972,8900.0
2016-05-20 10:20:00,55.95,55.95,55.87,55.88,9510.0,46.5972,46.5972,46.5306,46.5389,9510.0
2016-05-20 10:25:00,55.88,55.88,55.85,55.85,10048.0,46.5389,46.5389,46.5139,46.5139,10048.0
2016-05-20 10:30:00,55.84,55.87,55.84,55.87,7865.0,46.5056,46.5306,46.5056,46.5306,7865.0
2016-05-20 10:35:00,55.87,55.87,55.86,55.86,1600.0,46.5306,46.5306,46.5222,46.5222,1600.0
2016-05-20 10:40:00,55.86,55.89,55.86,55.89,2800.0,46.5222,46.5472,46.5222,46.5472,2800.0
2016-05-20 10:45:00,55.91,55.94,55.91,55.91,1400.0,46.5639,46.5888,46.5639,46.5639,1400.0
2016-05-20 10:50:00,55.91,55.91,55.88,55.88,14589.0,46.5639,46.5639,46.5389,46.5389,14589.0
2016-05-20 10:55:00,55.88,55.89,55.86,55.88,71434.0,46.5389,46.5472,46.5222,46.5389,71434.0
2016-05-20 11:00:00,55.88,55.91,55.88,55.91,24838.0,46.5389,46.5639,46.5389,46.5639,24838.0
2016-05-20 11:05:00,55.92,55.93,55.91,55.92,12533.0,46.5722,46.5805,46.5639,46.5722,12533.0
2016-05-20 11:10:00,55.93,55.93,55.91,55.93,3600.0,46.5805,46.5805,46.5639,46.5805,3600.0
2016-05-20 11:15:00,55.93,55.96,55.92,55.96,8400.0,46.5805,46.6055,46.5722,46.6055,8400.0
2016-05-20 11:20:00,55.98,55.98,55.94,55.95,2000.0,46.6222,46.6222,46.5888,46.5972,2000.0
2016-05-20 11:25:00,55.96,55.98,55.95,55.95,17405.0,46.6055,46.6222,46.5972,46.5972,17405.0
2016-05-20 11:30:00,55.96,55.99,55.95,55.99,8378.0,46.6055,46.6305,46.5972,46.6305,8378.0
2016-05-20 11:35:00,56.0,56.01,56.0,56.0,13710.0,46.6388,46.6471,46.6388,46.6388,13710.0
2016-05-20 11:40:00,56.0,56.01,55.99,56.0,17195.0,46.6388,46.6471,46.6305,46.6388,17195.0
2016-05-20 11:45:00,56.0,56.0,55.98,55.98,2174.0,46.6388,46.6388,46.6222,46.6222,2174.0
2016-05-20 11:50:00,55.99,55.99,55.94,55.95,4374.0,46.6305,46.6305,46.5888,46.5972,4374.0
2016-05-20 11:55:00,55.94,55.95,55.93,55.95,17100.0,46.5888,46.5972,46.5805,46.5972,17100.0
2016-05-20 12:00:00,55.94,55.94,55.91,55.92,6767.0,46.5888,46.5888,46.5639,46.5722,6767.0
2016-05-20 12:05:00,55.92,55.95,55.92,55.94,3497.0,46.5722,46.5972,46.5722,46.5888,3497.0
2016-05-20 12:10:00,55.94,55.94,55.92,55.92,3508.0,46.5888,46.5888,46.5722,46.5722,3508.0
2016-05-20 12:15:00,55.91,55.92,55.91,55.92,2000.0,46.5639,46.5722,46.5639,46.5722,2000.0
2016-05-20 12:20:00,55.93,55.95,55.93,55.95,17477.0,46.5805,46.5972,46.5805,46.5972,17477.0
2016-05-20 12:25:00,55.94,55.94,55.94,55.94,1000.0,46.5888,46.5888,46.5888,46.5888,1000.0
2016-05-20 12:30:00,55.92,55.93,55.92,55.92,800.0,46.5722,46.5805,46.5722,46.5722,800.0
2016-05-20 12:35:00,55.93,55.95,55.93,55.95,700.0,46.5805,46.5972,46.5805,46.5972,700.0
2016-05-20 12:40:00,55.94,55.96,55.93,55.94,38159.0,46.5888,46.6055,46.5805,46.5888,38159.0
2016-05-20 12:45:00,55.94,55.96,55.93,55.95,4081.0,46.5888,46.6055,46.5805,46.5972,4081.0
2016-05-20 12:50:00,55.95,55.95,55.94,55.94,1600.0,46.5972,46.5972,46.5888,46.5888,1600.0
2016-05-20 12:55:00,55.94,55.95,55.94,55.94,1036.0,46.5888,46.5972,46.5888,46.5888,1036.0
2016-05-20 13:00:00,55.93,55.94,55.92,55.92,1520.0,46.5805,46.5888,46.5722,46.5722,1520.0
2016-05-20 13:05:00,55.91,55.92,55.9,55.91,7455.0,46.5639,46.5722,46.5555,46.5639,7455.0
2016-05-20 13:10:00,55.9,55.92,55.9,55.92,2075.0,46.5555,46.5722,46.5555,46.5722,2075.0
2016-05-20 13:15:00,55.92,55.94,55.92,55.93,2580.0,46.5722,46.5888,46.5722,46.5805,2580.0
2016-05-20 13:20:00,55.94,55.96,55.93,55.93,3350.0,46.5888,46.6055,46.5805,46.5805,3350.0
2016-05-20 13:25:00,55.91,55.91,55.9,55.9,1900.0,46.5639,46.5639,46.5555,46.5555,1900.0
2016-05-20 13:30:00,55.89,55.89,55.86,55.86,3109.0,46.5472,46.5472,46.5222,46.5222,3109.0
2016-05-20 13:35:00,55.86,55.87,55.86,55.86,5800.0,46.5222,46.5306,46.5222,46.5222,5800.0
2016-05-20 13:40:00,55.85,55.88,55.85,55.88,6893.0,46.5139,46.5389,46.5139,46.5389,6893.0
2016-05-20 13:45:00,55.87,55.87,55.84,55.85,4499.0,46.5306,46.5306,46.5056,46.5139,4499.0
2016-05-20 13:50:00,55.85,55.87,55.85,55.86,1200.0,46.5139,46.5306,46.5139,46.5222,1200.0
2016-05-20 13:55:00,55.85,55.86,55.84,55.85,2816.0,46.5139,46.5222,46.5056,46.5139,2816.0
2016-05-20 14:00:00,55.86,55.89,55.85,55.88,11933.0,46.5222,46.5472,46.5139,46.5389,11933.0
2016-05-20 14:05:00,55.88,55.89,55.86,55.88,9421.0,46.5389,46.5472,46.5222,46.5389,9421.0
2016-05-20 14:10:00,55.89,55.9,55.88,55.89,5879.0,46.5472,46.5555,46.5389,46.5472,5879.0
2016-05-20 14:15:00,55.89,55.91,55.89,55.9,7900.0,46.5472,46.5639,46.5472,46.5555,7900.0
2016-05-20 14:20:00,55.88,55.93,55.88,55.93,16501.0,46.5389,46.5805,46.5389,46.5805,16501.0
2016-05-20 14:25:00,55.93,55.94,55.93,55.94,1356.0,46.5805,46.5888,46.5805,46.5888,1356.0
2016-05-20 14:30:00,55.95,55.95,55.92,55.93,4034.0,46.5972,46.5972,46.5722,46.5805,4034.0
2016-05-20 14:35:00,55.92,55.92,55.91,55.91,2100.0,46.5722,46.5722,46.5639,46.5639,2100.0
2016-05-20 14:40:00,55.9,55.91,55.89,55.9,4937.0,46.5555,46.5639,46.5472,46.5555,4937.0
2016-05-20 14:45:00,55.9,55.9,55.88,55.88,5500.0,46.5555,46.5555,46.5389,46.5389,5500.0
2016-05-20 14:50:00,55.89,55.9,55.89,55.89,1400.0,46.5472,46.5555,46.5472,46.5472,1400.0
2016-05-20 14:55:00,55.89,55.89,55.84,55.85,22310.0,46.5472,46.5472,46.5056,46.5139,22310.0
2016-05-20 15:00:00,55.85,55.85,55.8,55.8,63874.0,46.5139,46.5139,46.4723,46.4723,63874.0
2016-05-20 15:05:00,55.79,55.8,55.77,55.78,17173.0,46.4639,46.4723,46.4473,46.4556,17173.0
2016-05-20 15:10:00,55.78,55.83,55.78,55.82,8571.0,46.4556,46.4972,46.4556,46.4889,8571.0
2016-05-20 15:15:00,55.82,55.82,55.8,55.81,55374.0,46.4889,46.4889,46.4723,46.4806,55374.0
2016-05-20 15:20:00,55.8,55.82,55.77,55.78,6200.0,46.4723,46.4889,46.4473,46.4556,6200.0
2016-05-20 15:25:00,55.79,55.81,55.79,55.79,5245.0,46.4639,46.4806,46.4639,46.4639,5245.0
2016-05-20 15:30:00,55.79,55.82,55.79,55.81,12879.0,46.4639,46.4889,46.4639,46.4806,12879.0
2016-05-20 15:35:00,55.82,55.82,55.8,55.82,11151.0,46.4889,46.4889,46.4723,46.4889,11151.0
2016-05-20 15:40:00,55.81,55.84,55.81,55.82,18777.0,46.4806,46.5056,46.4806,46.4889,18777.0
2016-05-20 15:45:00,55.82,55.84,55.82,55.83,17951.0,46.4889,46.5056,46.4889,46.4972,17951.0
2016-05-20 15:50:00,55.84,55.86,55.83,55.85,24939.0,46.5056,46.5222,46.4972,46.5139,24939.0
2016-05-20 15:55:00,55.85,55.9,55.85,55.9,40065.0,46.5139,46.5555,46.5139,46.5555,40065.0
2016-05-23 09:30:00,55.83,55.86,55.75,55.84,18395.0,46.4972,46.5222,46.4306,46.5056,18395.0
2016-05-23 09:35:00,55.82,55.82,55.75,55.82,13161.0,46.4889,46.4889,46.4306,46.4889,13161.0
2016-05-23 09:40:00,55.86,55.86,55.81,55.82,19387.0,46.5222,46.5222,46.4806,46.4889,19387.0
2016-05-23 09:45:00,55.82,55.85,55.79,55.82,17424.0,46.4889,46.5139,46.4639,46.4889,17424.0
2016-05-23 09:50:00,55.84,55.84,55.76,55.8,5800.0,46.5056,46.5056,46.4389,46.4723,5800.0
2016-05-23 09:55:00,55.79,55.84,55.77,55.83,11656.0,46.4639,46.5056,46.4473,46.4972,11656.0
2016-05-23 10:00:00,55.83,55.9,55.83,55.89,7490.0,46.4972,46.5555,46.4972,46.5472,7490.0
2016-05-23 10:05:00,55.89,55.92,55.87,55.88,6126.0,46.5472,46.5722,46.5306,46.5389,6126.0
2016-05-23 10:10:00,55.91,55.91,55.84,55.86,4000.0,46.5639,46.5639,46.5056,46.5222,4000.0
2016-05-23 10:15:00,55.85,55.88,55.84,55.88,8962.0,46.5139,46.5389,46.5056,46.5389,8962.0
2016-05-23 10:20:00,55.89,55.93,55.89,55.9,6259.0,46.5472,46.5805,46.5472,46.5555,6259.0
2016-05-23 10:25:00,55.9,55.92,55.87,55.88,3517.0,46.5555,46.5722,46.5306,46.5389,3517.0
2016-05-23 10:30:00,55.87,55.89,55.86,55.87,6441.0,46.5306,46.5472,46.5222,46.5306,6441.0
2016-05-23 10:35:00,55.89,55.89,55.87,55.87,3804.0,46.5472,46.5472,46.5306,46.5306,3804.0
2016-05-23 10:40:00,55.88,55.88,55.83,55.83,2409.0,46.5389,46.5389,46.4972,46.4972,2409.0
2016-05-23 10:45:00,55.84,55.84,55.8,55.81,3779.0,46.5056,46.5056,46.4723,46.4806,3779.0
2016-05-23 10:50:00,55.81,55.82,55.79,55.81,7801.0,46.4806,46.4889,46.4639,46.4806,7801.0
2016-05-23 10:55:00,55.8,55.8,55.79,55.8,2200.0,46.4723,46.4723,46.4639,46.4723,2200.0
2016-05-23 11:00:00,55.79,55.84,55.78,55.84,4972.0,46.4639,46.5056,46.4556,46.5056,4972.0
2016-05-23 11:05:00,55.85,55.86,55.84,55.86,2400.0,46.5139,46.5222,46.5056,46.5222,2400.0
2016-05-23 11:10:00,55.87,55.88,55.85,55.86,3000.0,46.5306,46.5389,46.5139,46.5222,3000.0
2016-05-23 11:15:00,55.86,55.86,55.83,55.83,1100.0,46.5222,46.5222,46.4972,46.4972,1100.0
2016-05-23 11:20:00,55.83,55.85,55.83,55.85,6847.0,46.4972,46.5139,46.4972,46.5139,6847.0
2016-05-23 11:25:00,55.85,55.88,55.83,55.88,6039.0,46.5139,46.5389,46.4972,46.5389,6039.0
2016-05-23 11:30:00,55.88,55.89,55.78,55.79,11089.0,46.5389,46.5472,46.4556,46.4639,11089.0
2016-05-23 11:35:00,55.79,55.79,55.75,55.75,6735.0,46.4639,46.4639,46.4306,46.4306,6735.0
2016-05-23 11:40:00,55.75,55.79,55.75,55.75,8325.0,46.4306,46.4639,46.4306,46.4306,8325.0
2016-05-23 11:45:00,55.75,55.76,55.74,55.75,2500.0,46.4306,46.4389,46.4223,46.4306,2500.0
2016-05-23 11:50:00,55.75,55.75,55.71,55.73,4400.0,46.4306,46.4306,46.3973,46.414,4400.0
2016-05-23 11:55:00,55.72,55.74,55.72,55.73,1155.0,46.4056,46.4223,46.4056,46.414,1155.0
2016-05-23 12:00:00,55.73,55.76,55.73,55.76,24695.0,46.414,46.4389,46.414,46.4389,24695.0
2016-05-23 12:05:00,55.77,55.77,55.76,55.76,400.0,46.4473,46.4473,46.4389,46.4389,400.0
2016-05-23 12:10:00,55.75,55.78,55.75,55.76,13800.0,46.4306,46.4556,46.4306,46.4389,13800.0
2016-05-23 12:15:00,55.76,55.78,55.76,55.78,7431.0,46.4389,46.4556,46.4389,46.4556,7431.0
2016-05-23 12:20:00,55.79,55.81,55.78,55.8,6282.0,46.4639,46.4806,46.4556,46.4723,6282.0
2016-05-23 12:25:00,55.79,55.81,55.79,55.8,4548.0,46.4639,46.4806,46.4639,46.4723,4548.0
2016-05-23 12:30:00,55.8,55.8,55.79,55.8,8753.0,46.4723,46.4723,46.4639,46.4723,8753.0
2016-05-23 12:35:00,55.8,55.8,55.78,55.79,28600.0,46.4723,46.4723,46.4556,46.4639,28600.0
2016-05-23 12:40:00,55.78,55.82,55.77,55.82,7300.0,46.4556,46.4889,46.4473,46.4889,7300.0
2016-05-23 12:45:00,55.82,55.83,55.8,55.82,1700.0,46.4889,46.4972,46.4723,46.4889,1700.0
2016-05-23 12:50:00,55.82,55.84,55.81,55.84,1300.0,46.4889,46.5056,46.4806,46.5056,1300.0
2016-05-23 12:55:00,55.84,55.85,55.83,55.85,1900.0,46.5056,46.5139,46.4972,46.5139,1900.0
2016-05-23 13:00:00,55.86,55.88,55.86,55.87,1400.0,46.5222,46.5389,46.5222,46.5306,1400.0
2016-05-23 13:05:00,55.86,55.87,55.86,55.86,300.0,46.5222,46.5306,46.5222,46.5222,300.0
2016-05-23 13:10:00,55.87,55.88,55.86,55.88,8639.0,46.5306,46.5389,46.5222,46.5389,8639.0
2016-05-23 13:15:00,55.89,55.9,55.88,55.88,3795.0,46.5472,46.5555,46.5389,46.5389,3795.0
2016-05-23 13:20:00,55.88,55.88,55.86,55.86,1800.0,46.5389,46.5389,46.5222,46.5222,1800.0
2016-05-23 13:25:00,55.85,55.88,55.85,55.87,2125.0,46.5139,46.5389,46.5139,46.5306,2125.0
2016-05-23 13:30:00,55.87,55.87,55.85,55.86,2000.0,46.5306,46.5306,46.5139,46.5222,2000.0
2016-05-23 13:35:00,55.86,55.87,55.84,55.86,5022.0,46.5222,46.5306,46.5056,46.5222,5022.0
2016-05-23 13:40:00,55.87,55.87,55.84,55.85,11400.0,46.5306,46.5306,46.5056,46.5139,11400.0
2016-05-23 13:45:00,55.84,55.85,55.83,55.85,9275.0,46.5056,46.5139,46.4972,46.5139,9275.0
2016-05-23 13:50:00,55.84,55.87,55.84,55.86,3625.0,46.5056,46.5306,46.5056,46.5222,3625.0
2016-05-23 13:55:00,55.86,55.88,55.86,55.86,47500.0,46.5222,46.5389,46.5222,46.5222,47500.0
2016-05-23 14:00:00,55.87,55.88,55.86,55.87,27754.0,46.5306,46.5389,46.5222,46.5306,27754.0
2016-05-23 14:05:00,55.87,55.88,55.87,55.87,24424.0,46.5306,46.5389,46.5306,46.5306,24424.0
2016-05-23 14:10:00,55.88,55.88,55.87,55.88,2000.0,46.5389,46.5389,46.5306,46.5389,2000.0
2016-05-23 14:15:00,55.88,55.91,55.87,55.88,12100.0,46.5389,46.5639,46.5306,46.5389,12100.0
2016-05-23 14:20:00,55.89,55.9,55.87,55.88,19098.0,46.5472,46.5555,46.5306,46.5389,19098.0
2016-05-23 14:25:00,55.88,55.92,55.85,55.91,52949.0,46.5389,46.5722,46.5139,46.5639,52949.0
2016-05-23 14:30:00,55.91,55.91,55.89,55.9,66862.0,46.5639,46.5639,46.5472,46.5555,66862.0
2016-05-23 14:35:00,55.9,55.9,55.89,55.89,14081.0,46.5555,46.5555,46.5472,46.5472,14081.0
2016-05-23 14:40:00,55.89,55.91,55.89,55.9,2000.0,46.5472,46.5639,46.5472,46.5555,2000.0
2016-05-23 14:45:00,55.9,55.91,55.87,55.89,4518.0,46.5555,46.5639,46.5306,46.5472,4518.0
2016-05-23 14:50:00,55.9,55.9,55.87,55.88,6049.0,46.5555,46.5555,46.5306,46.5389,6049.0
2016-05-23 14:55:00,55.88,55.89,55.85,55.87,4805.0,46.5389,46.5472,46.5139,46.5306,4805.0
2016-05-23 15:00:00,55.87,55.88,55.84,55.85,8944.0,46.5306,46.5389,46.5056,46.5139,8944.0
2016-05-23 15:05:00,55.84,55.85,55.83,55.85,2944.0,46.5056,46.5139,46.4972,46.5139,2944.0
2016-05-23 15:10:00,55.84,55.84,55.82,55.82,1630.0,46.5056,46.5056,46.4889,46.4889,1630.0
2016-05-23 15:15:00,55.82,55.83,55.81,55.81,6700.0,46.4889,46.4972,46.4806,46.4806,6700.0
2016-05-23 15:20:00,55.81,55.82,55.79,55.82,10936.0,46.4806,46.4889,46.4639,46.4889,10936.0
2016-05-23 15:25:00,55.82,55.83,55.8,55.81,14413.0,46.4889,46.4972,46.4723,46.4806,14413.0
2016-05-23 15:30:00,55.82,55.85,55.81,55.84,37965.0,46.4889,46.5139,46.4806,46.5056,37965.0
2016-05-23 15:35:00,55.83,55.83,55.81,55.82,18556.0,46.4972,46.4972,46.4806,46.4889,18556.0
2016-05-23 15:40:00,55.82,55.82,55.8,55.82,8195.0,46.4889,46.4889,46.4723,46.4889,8195.0
2016-05-23 15:45:00,55.82,55.82,55.79,55.81,24968.0,46.4889,46.4889,46.4639,46.4806,24968.0
2016-05-23 15:50:00,55.81,55.81,55.76,55.76,41217.0,46.4806,46.4806,46.4389,46.4389,41217.0
2016-05-23 15:55:00,55.76,55.77,55.73,55.75,89626.0,46.4389,46.4473,46.414,46.4306,89626.0
2016-05-24 09:30:00,56.04,56.13,56.03,56.12,35560.0,46.6721,46.7471,46.6638,46.7388,35560.0
2016-05-24 09:35:00,56.13,56.2,56.12,56.18,10400.0,46.7471,46.8054,46.7388,46.7887,10400.0
2016-05-24 09:40:00,56.18,56.19,56.17,56.19,7268.0,46.7887,46.7971,46.7804,46.7971,7268.0
2016-05-24 09:45:00,56.2,56.27,56.2,56.23,16190.0,46.8054,46.8637,46.8054,46.8304,16190.0
2016-05-24 09:50:00,56.25,56.26,56.23,56.26,3493.0,46.847,46.8554,46.8304,46.8554,3493.0
2016-05-24 09:55:00,56.27,56.29,56.23,56.23,8592.0,46.8637,46.8803,46.8304,46.8304,8592.0
2016-05-24 10:00:00,56.24,56.28,56.23,56.28,18455.0,46.8387,46.872,46.8304,46.872,18455.0
2016-05-24 10:05:00,56.28,56.31,56.28,56.3,8797.0,46.872,46.897,46.872,46.8887,8797.0
2016-05-24 10:10:00,56.29,56.3,56.27,56.28,6397.0,46.8803,46.8887,46.8637,46.872,6397.0
2016-05-24 10:15:00,56.28,56.34,56.28,56.33,48894.0,46.872,46.922,46.872,46.9137,48894.0
2016-05-24 10:20:00,56.34,56.37,56.34,56.37,10654.0,46.922,46.947,46.922,46.947,10654.0
2016-05-24 10:25:00,56.38,56.39,56.37,56.37,4951.0,46.9553,46.9636,46.947,46.947,4951.0
2016-05-24 10:30:00,56.37,56.38,56.36,56.37,3771.0,46.947,46.9553,46.9386,46.947,3771.0
2016-05-24 10:35:00,56.38,56.44,56.37,56.4,363561.0,46.9553,47.0053,46.947,46.972,363561.0
2016-05-24 10:40:00,56.41,56.42,56.4,56.4,8057.0,46.9803,46.9886,46.972,46.972,8057.0
2016-05-24 10:45:00,56.41,56.41,56.4,56.4,8786.0,46.9803,46.9803,46.972,46.972,8786.0
2016-05-24 10:50:00,56.4,56.41,56.39,56.4,19553.0,46.972,46.9803,46.9636,46.972,19553.0
2016-05-24 10:55:00,56.4,56.43,56.4,56.43,14300.0,46.972,46.9969,46.972,46.9969,14300.0
2016-05-24 11:00:00,56.43,56.46,56.43,56.45,14968.0,46.9969,47.0219,46.9969,47.0136,14968.0
2016-05-24 11:05:00,56.45,56.46,56.43,56.43,23044.0,47.0136,47.0219,46.9969,46.9969,23044.0
2016-05-24 11:10:00,56.43,56.45,56.41,56.42,12688.0,46.9969,47.0136,46.9803,46.9886,12688.0
2016-05-24 11:15:00,56.42,56.44,56.42,56.44,13658.0,46.9886,47.0053,46.9886,47.0053,13658.0
2016-05-24 11:20:00,56.44,56.47,56.44,56.47,15426.0,47.0053,47.0303,47.0053,47.0303,15426.0
2016-05-24 11:25:00,56.47,56.49,56.46,56.46,12070.0,47.0303,47.0469,47.0219,47.0219,12070.0
2016-05-24 11:30:00,56.46,56.47,56.42,56.43,12991.0,47.0219,47.0303,46.9886,46.9969,12991.0
2016-05-24 11:35:00,56.42,56.42,56.39,56.41,11800.0,46.9886,46.9886,46.9636,46.9803,11800.0
2016-05-24 11:40:00,56.41,56.43,56.4,56.4,7600.0,46.9803,46.9969,46.972,46.972,7600.0
2016-05-24 11:45:00,56.41,56.43,56.41,56.43,8700.0,46.9803,46.9969,46.9803,46.9969,8700.0
2016-05-24 11:50:00,56.42,56.46,56.42,56.46,7100.0,46.9886,47.0219,46.9886,47.0219,7100.0
2016-05-24 11:55:00,56.46,56.48,56.46,56.46,12100.0,47.0219,47.0386,47.0219,47.0219,12100.0
2016-05-24 12:00:00,56.47,56.47,56.46,56.46,6340.0,47.0303,47.0303,47.0219,47.0219,6340.0
2016-05-24 12:05:00,56.46,56.46,56.44,56.46,8186.0,47.0219,47.0219,47.0053,47.0219,8186.0
2016-05-24 12:10:00,56.46,56.47,56.44,56.45,8392.0,47.0219,47.0303,47.0053,47.0136,8392.0
2016-05-24 12:15:00,56.45,56.45,56.43,56.44,8011.0,47.0136,47.0136,46.9969,47.0053,8011.0
2016-05-24 12:20:00,56.44,56.45,56.43,56.44,7801.0,47.0053,47.0136,46.9969,47.0053,7801.0
2016-05-24 12:25:00,56.44,56.45,56.43,56.44,5800.0,47.0053,47.0136,46.9969,47.0053,5800.0
2016-05-24 12:30:00,56.44,56.45,56.43,56.44,13345.0,47.0053,47.0136,46.9969,47.0053,13345.0
2016-05-24 12:35:00,56.44,56.44,56.43,56.44,5400.0,47.0053,47.0053,46.9969,47.0053,5400.0
2016-05-24 12:40:00,56.44,56.45,56.44,56.45,14082.0,47.0053,47.0136,47.0053,47.0136,14082.0
2016-05-24 12:45:00,56.45,56.45,56.44,56.45,6494.0,47.0136,47.0136,47.0053,47.0136,6494.0
2016-05-24 12:50:00,56.45,56.48,56.44,56.47,18629.0,47.0136,47.0386,47.0053,47.0303,18629.0
2016-05-24 12:55:00,56.48,56.49,56.47,56.49,24411.0,47.0386,47.0469,47.0303,47.0469,24411.0
2016-05-24 13:00:00,56.49,56.51,56.49,56.51,22600.0,47.0469,47.0636,47.0469,47.0636,22600.0
2016-05-24 13:05:00,56.51,56.51,56.48,56.48,8500.0,47.0636,47.0636,47.0386,47.0386,8500.0
2016-05-24 13:10:00,56.49,56.5,56.48,56.49,9261.0,47.0469,47.0552,47.0386,47.0469,9261.0
2016-05-24 13:15:00,56.49,56.5,56.48,56.49,12100.0,47.0469,47.0552,47.0386,47.0469,12100.0
2016-05-24 13:20:00,56.49,56.49,56.46,56.47,10450.0,47.0469,47.0469,47.0219,47.0303,10450.0
2016-05-24 13:25:00,56.47,56.47,56.45,56.47,6759.0,47.0303,47.0303,47.0136,47.0303,6759.0
2016-05-24 13:30:00,56.47,56.48,56.44,56.45,26641.0,47.0303,47.0386,47.0053,47.0136,26641.0
2016-05-24 13:35:00,56.44,56.45,56.43,56.44,7246.0,47.0053,47.0136,46.9969,47.0053,7246.0
2016-05-24 13:40:00,56.44,56.45,56.41,56.42,11312.0,47.0053,47.0136,46.9803,46.9886,11312.0
2016-05-24 13:45:00,56.41,56.44,56.41,56.44,10788.0,46.9803,47.0053,46.9803,47.0053,10788.0
2016-05-24 13:50:00,56.44,56.45,56.43,56.43,9437.0,47.0053,47.0136,46.9969,46.9969,9437.0
2016-05-24 13:55:00,56.43,56.43,56.42,56.43,8813.0,46.9969,46.9969,46.9886,46.9969,8813.0
2016-05-24 14:00:00,56.43,56.44,56.42,56.43,7200.0,46.9969,47.0053,46.9886,46.9969,7200.0
2016-05-24 14:05:00,56.43,56.44,56.4,56.42,16997.0,46.9969,47.0053,46.972,46.9886,16997.0
2016-05-24 14:10:00,56.42,56.46,56.41,56.46,11757.0,46.9886,47.0219,46.9803,47.0219,11757.0
2016-05-24 14:15:00,56.45,56.45,56.43,56.45,7400.0,47.0136,47.0136,46.9969,47.0136,7400.0
2016-05-24 14:20:00,56.45,56.45,56.42,56.43,10692.0,47.0136,47.0136,46.9886,46.9969,10692.0
2016-05-24 14:25:00,56.44,56.45,56.43,56.43,11064.0,47.0053,47.0136,46.9969,46.9969,11064.0
2016-05-24 14:30:00,56.44,56.45,56.43,56.45,20165.0,47.0053,47.0136,46.9969,47.0136,20165.0
2016-05-24 14:35:00,56.45,56.45,56.43,56.44,6472.0,47.0136,47.0136,46.9969,47.0053,6472.0
2016-05-24 14:40:00,56.43,56.45,56.43,56.44,8300.0,46.9969,47.0136,46.9969,47.0053,8300.0
2016-05-24 14:45:00,56.44,56.46,56.43,56.46,16914.0,47.0053,47.0219,46.9969,47.0219,16914.0
2016-05-24 14:50:00,56.45,56.49,56.45,56.48,23600.0,47.0136,47.0469,47.0136,47.0386,23600.0
2016-05-24 14:55:00,56.48,56.5,56.48,56.48,13616.0,47.0386,47.0552,47.0386,47.0386,13616.0
2016-05-24 15:00:00,56.48,56.49,56.47,56.49,25417.0,47.0386,47.0469,47.0303,47.0469,25417.0
2016-05-24 15:05:00,56.49,56.49,56.47,56.49,12200.0,47.0469,47.0469,47.0303,47.0469,12200.0
2016-05-24 15:10:00,56.49,56.5,56.48,56.5,21940.0,47.0469,47.0552,47.0386,47.0552,21940.0
2016-05-24 15:15:00,56.5,56.54,56.49,56.53,12408.0,47.0552,47.0886,47.0469,47.0802,12408.0
2016-05-24 15:20:00,56.53,56.58,56.52,56.58,19683.0,47.0802,47.1219,47.0719,47.1219,19683.0
2016-05-24 15:25:00,56.58,56.59,56.53,56.55,26028.0,47.1219,47.1302,47.0802,47.0969,26028.0
2016-05-24 15:30:00,56.55,56.56,56.52,56.53,16442.0,47.0969,47.1052,47.0719,47.0802,16442.0
2016-05-24 15:35:00,56.53,56.53,56.51,56.53,18341.0,47.0802,47.0802,47.0636,47.0802,18341.0
2016-05-24 15:40:00,56.53,56.54,56.51,56.53,29469.0,47.0802,47.0886,47.0636,47.0802,29469.0
2016-05-24 15:45:00,56.53,56.53,56.51,56.51,16618.0,47.0802,47.0802,47.0636,47.0636,16618.0
2016-05-24 15:50:00,56.51,56.53,56.51,56.52,89756.0,47.0636,47.0802,47.0636,47.0719,89756.0
2016-05-24 15:55:00,56.51,56.51,56.49,56.5,146560.0,47.0636,47.0636,47.0469,47.0552,146560.0
2016-05-25 09:30:00,56.75,56.85,56.75,56.81,28058.0,47.2634,47.3467,47.2634,47.3134,28058.0
2016-05-25 09:35:00,56.83,56.87,56.83,56.85,8915.0,47.3301,47.3634,47.3301,47.3467,8915.0
2016-05-25 09:40:00,56.85,56.89,56.81,56.89,22559.0,47.3467,47.38,47.3134,47.38,22559.0
2016-05-25 09:45:00,56.9,56.91,56.86,56.91,24680.0,47.3884,47.3967,47.3551,47.3967,24680.0
2016-05-25 09:50:00,56.91,56.96,56.91,56.94,10650.0,47.3967,47.4383,47.3967,47.4217,10650.0
2016-05-25 09:55:00,56.94,56.97,56.94,56.95,14686.0,47.4217,47.4467,47.4217,47.43,14686.0
2016-05-25 10:00:00,56.95,57.01,56.95,56.98,10930.0,47.43,47.48,47.43,47.455,10930.0
2016-05-25 10:05:00,56.99,57.03,56.99,57.03,12600.0,47.4633,47.4966,47.4633,47.4966,12600.0
2016-05-25 10:10:00,57.03,57.06,57.03,57.06,3583.0,47.4966,47.5216,47.4966,47.5216,3583.0
2016-05-25 10:15:00,57.05,57.08,57.05,57.08,1205.0,47.5133,47.5383,47.5133,47.5383,1205.0
2016-05-25 10:20:00,57.1,57.1,57.04,57.04,28334.0,47.5549,47.5549,47.505,47.505,28334.0
2016-05-25 10:25:00,57.04,57.05,57.02,57.03,3000.0,47.505,47.5133,47.4883,47.4966,3000.0
2016-05-25 10:30:00,57.03,57.05,56.99,57.01,15401.0,47.4966,47.5133,47.4633,47.48,15401.0
2016-05-25 10:35:00,57.02,57.03,57.0,57.0,17022.0,47.4883,47.4966,47.4717,47.4717,17022.0
2016-05-25 10:40:00,57.0,57.0,56.97,56.99,16177.0,47.4717,47.4717,47.4467,47.4633,16177.0
2016-05-25 10:45:00,56.99,56.99,56.95,56.96,56916.0,47.4633,47.4633,47.43,47.4383,56916.0
2016-05-25 10:50:00,56.96,56.96,56.94,56.96,4509.0,47.4383,47.4383,47.4217,47.4383,4509.0
2016-05-25 10:55:00,56.96,57.0,56.95,56.97,3200.0,47.4383,47.4717,47.43,47.4467,3200.0
2016-05-25 11:00:00,56.98,57.01,56.98,57.01,7400.0,47.455,47.48,47.455,47.48,7400.0
2016-05-25 11:05:00,57.02,57.03,56.97,56.98,9923.0,47.4883,47.4966,47.4467,47.455,9923.0
2016-05-25 11:10:00,56.98,56.98,56.94,56.94,6300.0,47.455,47.455,47.4217,47.4217,6300.0
2016-05-25 11:15:00,56.96,56.99,56.94,56.97,19369.0,47.4383,47.4633,47.4217,47.4467,19369.0
2016-05-25 11:20:00,56.97,56.97,56.94,56.95,2300.0,47.4467,47.4467,47.4217,47.43,2300.0
2016-05-25 11:25:00,56.95,56.97,56.95,56.96,2194.0,47.43,47.4467,47.43,47.4383,2194.0
2016-05-25 11:30:00,56.96,56.98,56.94,56.97,14863.0,47.4383,47.455,47.4217,47.4467,14863.0
2016-05-25 11:35:00,56.98,56.99,56.96,56.97,5681.0,47.455,47.4633,47.4383,47.4467,5681.0
2016-05-25 11:40:00,56.97,56.97,56.95,56.96,10581.0,47.4467,47.4467,47.43,47.4383,10581.0
2016-05-25 11:45:00,56.95,56.97,56.95,56.96,1500.0,47.43,47.4467,47.43,47.4383,1500.0
2016-05-25 11:50:00,56.95,56.96,56.95,56.95,6900.0,47.43,47.4383,47.43,47.43,6900.0
2016-05-25 11:55:00,56.95,56.96,56.92,56.96,36990.0,47.43,47.4383,47.405,47.4383,36990.0
2016-05-25 12:00:00,56.97,56.98,56.96,56.97,6026.0,47.4467,47.455,47.4383,47.4467,6026.0
2016-05-25 12:05:00,56.97,56.97,56.96,56.96,3950.0,47.4467,47.4467,47.4383,47.4383,3950.0
2016-05-25 12:10:00,56.96,56.97,56.96,56.96,1680.0,47.4383,47.4467,47.4383,47.4383,1680.0
2016-05-25 12:15:00,56.96,56.96,56.94,56.94,9515.0,47.4383,47.4383,47.4217,47.4217,9515.0
2016-05-25 12:20:00,56.93,56.94,56.93,56.94,3400.0,47.4134,47.4217,47.4134,47.4217,3400.0
2016-05-25 12:25:00,56.94,56.94,56.93,56.93,1700.0,47.4217,47.4217,47.4134,47.4134,1700.0
2016-05-25 12:30:00,56.93,56.94,56.93,56.93,2116.0,47.4134,47.4217,47.4134,47.4134,2116.0
2016-05-25 12:35:00,56.94,56.94,56.94,56.94,300.0,47.4217,47.4217,47.4217,47.4217,300.0
2016-05-25 12:40:00,56.95,56.96,56.95,56.96,2200.0,47.43,47.4383,47.43,47.4383,2200.0
2016-05-25 12:45:00,56.95,56.96,56.94,56.95,3820.0,47.43,47.4383,47.4217,47.43,3820.0
2016-05-25 12:50:00,56.96,56.97,56.95,56.96,3400.0,47.4383,47.4467,47.43,47.4383,3400.0
2016-05-25 12:55:00,56.97,56.97,56.96,56.97,5658.0,47.4467,47.4467,47.4383,47.4467,5658.0
2016-05-25 13:00:00,56.97,57.03,56.97,57.03,98782.0,47.4467,47.4966,47.4467,47.4966,98782.0
2016-05-25 13:05:00,57.03,57.05,57.03,57.03,11581.0,47.4966,47.5133,47.4966,47.4966,11581.0
2016-05-25 13:10:00,57.03,57.03,57.02,57.02,3340.0,47.4966,47.4966,47.4883,47.4883,3340.0
2016-05-25 13:15:00,57.03,57.04,57.02,57.03,5103.0,47.4966,47.505,47.4883,47.4966,5103.0
2016-05-25 13:20:00,57.02,57.05,57.02,57.05,8679.0,47.4883,47.5133,47.4883,47.5133,8679.0
2016-05-25 13:25:00,57.04,57.05,57.03,57.04,8084.0,47.505,47.5133,47.4966,47.505,8084.0
2016-05-25 13:30:00,57.04,57.05,57.04,57.04,10182.0,47.505,47.5133,47.505,47.505,10182.0
2016-05-25 13:35:00,57.04,57.05,57.04,57.04,4800.0,47.505,47.5133,47.505,47.505,4800.0
2016-05-25 13:40:00,57.03,57.03,57.01,57.03,9762.0,47.4966,47.4966,47.48,47.4966,9762.0
2016-05-25 13:45:00,57.03,57.03,57.02,57.02,3515.0,47.4966,47.4966,47.4883,47.4883,3515.0
2016-05-25 13:50:00,57.02,57.04,57.02,57.04,3092.0,47.4883,47.505,47.4883,47.505,3092.0
2016-05-25 13:55:00,57.05,57.05,57.03,57.04,4782.0,47.5133,47.5133,47.4966,47.505,4782.0
2016-05-25 14:00:00,57.04,57.05,57.01,57.01,17516.0,47.505,47.5133,47.48,47.48,17516.0
2016-05-25 14:05:00,57.01,57.02,57.0,57.01,3600.0,47.48,47.4883,47.4717,47.48,3600.0
2016-05-25 14:10:00,57.01,57.01,56.99,57.0,17622.0,47.48,47.48,47.4633,47.4717,17622.0
2016-05-25 14:15:00,57.0,57.01,56.99,57.0,15337.0,47.4717,47.48,47.4633,47.4717,15337.0
2016-05-25 14:20:00,57.0,57.01,57.0,57.01,12232.0,47.4717,47.48,47.4717,47.48,12232.0
2016-05-25 14:25:00,57.02,57.03,57.01,57.02,17639.0,47.4883,47.4966,47.48,47.4883,17639.0
2016-05-25 14:30:00,57.02,57.03,57.0,57.03,22685.0,47.4883,47.4966,47.4717,47.4966,22685.0
2016-05-25 14:35:00,57.03,57.05,57.03,57.04,15600.0,47.4966,47.5133,47.4966,47.505,15600.0
2016-05-25 14:40:00,57.04,57.04,57.03,57.03,7200.0,47.505,47.505,47.4966,47.4966,7200.0
2016-05-25 14:45:00,57.04,57.08,57.0,57.0,19990.0,47.505,47.5383,47.4717,47.4717,19990.0
2016-05-25 14:50:00,57.0,57.0,56.98,56.99,11214.0,47.4717,47.4717,47.455,47.4633,11214.0
2016-05-25 14:55:00,56.99,56.99,56.96,56.96,11419.0,47.4633,47.4633,47.4383,47.4383,11419.0
2016-05-25 15:00:00,56.96,56.98,56.94,56.95,15020.0,47.4383,47.455,47.4217,47.43,15020.0
2016-05-25 15:05:00,56.94,56.97,56.94,56.97,12000.0,47.4217,47.4467,47.4217,47.4467,12000.0
2016-05-25 15:10:00,56.97,56.98,56.95,56.96,21065.0,47.4467,47.455,47.43,47.4383,21065.0
2016-05-25 15:15:00,56.96,57.0,56.96,56.98,20603.0,47.4383,47.4717,47.4383,47.455,20603.0
2016-05-25 15:20:00,56.99,57.01,56.99,56.99,15931.0,47.4633,47.48,47.4633,47.4633,15931.0
2016-05-25 15:25:00,56.99,57.07,56.99,57.07,19355.0,47.4633,47.53,47.4633,47.53,19355.0
2016-05-25 15:30:00,57.07,57.07,57.04,57.04,10369.0,47.53,47.53,47.505,47.505,10369.0
2016-05-25 15:35:00,57.04,57.04,57.02,57.02,25496.0,47.505,47.505,47.4883,47.4883,25496.0
2016-05-25 15:40:00,57.02,57.02,57.0,57.01,29300.0,47.4883,47.4883,47.4717,47.48,29300.0
2016-05-25 15:45:00,57.01,57.01,56.97,56.99,24681.0,47.48,47.48,47.4467,47.4633,24681.0
2016-05-25 15:50:00,56.98,56.99,56.97,56.98,60758.0,47.455,47.4633,47.4467,47.455,60758.0
2016-05-25 15:55:00,56.98,57.01,56.97,56.97,132491.0,47.455,47.48,47.4467,47.4467,132491.0
2016-05-26 09:30:00,57.06,57.17,57.06,57.16,17007.0,47.5216,47.6132,47.5216,47.6049,17007.0
2016-05-26 09:35:00,57.16,57.16,57.08,57.12,20160.0,47.6049,47.6049,47.5383,47.5716,20160.0
2016-05-26 09:40:00,57.13,57.13,57.07,57.13,21324.0,47.5799,47.5799,47.53,47.5799,21324.0
2016-05-26 09:45:00,57.13,57.13,57.03,57.04,54182.0,47.5799,47.5799,47.4966,47.505,54182.0
2016-05-26 09:50:00,57.05,57.06,57.0,57.0,26883.0,47.5133,47.5216,47.4717,47.4717,26883.0
2016-05-26 09:55:00,57.0,57.01,56.96,56.96,16978.0,47.4717,47.48,47.4383,47.4383,16978.0
2016-05-26 10:00:00,56.97,57.02,56.97,57.01,8750.0,47.4467,47.4883,47.4467,47.48,8750.0
2016-05-26 10:05:00,57.01,57.05,56.98,57.03,118584.0,47.48,47.5133,47.455,47.4966,118584.0
2016-05-26 10:10:00,57.03,57.05,57.02,57.02,3800.0,47.4966,47.5133,47.4883,47.4883,3800.0
2016-05-26 10:15:00,57.04,57.08,57.04,57.08,2700.0,47.505,47.5383,47.505,47.5383,2700.0
2016-05-26 10:20:00,57.09,57.09,57.06,57.06,2900.0,47.5466,47.5466,47.5216,47.5216,2900.0
2016-05-26 10:25:00,57.06,57.08,57.06,57.07,2500.0,47.5216,47.5383,47.5216,47.53,2500.0
2016-05-26 10:30:00,57.08,57.12,57.08,57.09,11053.0,47.5383,47.5716,47.5383,47.5466,11053.0
2016-05-26 10:35:00,57.07,57.07,57.03,57.07,10492.0,47.53,47.53,47.4966,47.53,10492.0
2016-05-26 10:40:00,57.07,57.1,57.06,57.09,127531.0,47.53,47.5549,47.5216,47.5466,127531.0
2016-05-26 10:45:00,57.09,57.09,57.04,57.04,51289.0,47.5466,47.5466,47.505,47.505,51289.0
2016-05-26 10:50:00,57.03,57.03,56.99,57.0,11843.0,47.4966,47.4966,47.4633,47.4717,11843.0
2016-05-26 10:55:00,57.0,57.0,56.97,56.97,5134.0,47.4717,47.4717,47.4467,47.4467,5134.0
2016-05-26 11:00:00,56.96,56.98,56.95,56.98,14000.0,47.4383,47.455,47.43,47.455,14000.0
2016-05-26 11:05:00,56.98,56.98,56.96,56.97,4526.0,47.455,47.455,47.4383,47.4467,4526.0
2016-05-26 11:10:00,56.97,57.0,56.96,57.0,4300.0,47.4467,47.4717,47.4383,47.4717,4300.0
2016-05-26 11:15:00,56.99,57.0,56.97,56.99,4100.0,47.4633,47.4717,47.4467,47.4633,4100.0
2016-05-26 11:20:00,56.99,57.05,56.98,57.04,25481.0,47.4633,47.5133,47.455,47.505,25481.0
2016-05-26 11:25:00,57.03,57.05,57.02,57.05,12319.0,47.4966,47.5133,47.4883,47.5133,12319.0
2016-05-26 11:30:00,57.05,57.06,57.01,57.03,40084.0,47.5133,47.5216,47.48,47.4966,40084.0
2016-05-26 11:35:00,57.04,57.06,57.03,57.04,17339.0,47.505,47.5216,47.4966,47.505,17339.0
2016-05-26 11:40:00,57.05,57.06,57.03,57.05,5237.0,47.5133,47.5216,47.4966,47.5133,5237.0
2016-05-26 11:45:00,57.05,57.05,57.02,57.02,12413.0,47.5133,47.5133,47.4883,47.4883,12413.0
2016-05-26 11:50:00,57.01,57.02,57.01,57.02,6913.0,47.48,47.4883,47.48,47.4883,6913.0
2016-05-26 11:55:00,57.03,57.04,57.01,57.03,8095.0,47.4966,47.505,47.48,47.4966,8095.0
2016-05-26 12:00:00,57.03,57.04,57.02,57.03,10554.0,47.4966,47.505,47.4883,47.4966,10554.0
2016-05-26 12:05:00,57.03,57.06,57.01,57.02,16520.0,47.4966,47.5216,47.48,47.4883,16520.0
2016-05-26 12:10:00,57.02,57.03,57.01,57.03,11522.0,47.4883,47.4966,47.48,47.4966,11522.0
2016-05-26 12:15:00,57.01,57.01,56.98,56.98,3730.0,47.48,47.48,47.455,47.455,3730.0
2016-05-26 12:20:00,56.98,56.98,56.97,56.98,7600.0,47.455,47.455,47.4467,47.455,7600.0
2016-05-26 12:25:00,56.98,56.99,56.96,56.97,8150.0,47.455,47.4633,47.4383,47.4467,8150.0
2016-05-26 12:30:00,56.98,56.98,56.96,56.98,7090.0,47.455,47.455,47.4383,47.455,7090.0
2016-05-26 12:35:00,56.97,56.98,56.97,56.98,2200.0,47.4467,47.455,47.4467,47.455,2200.0
2016-05-26 12:40:00,56.99,56.99,56.97,56.98,5200.0,47.4633,47.4633,47.4467,47.455,5200.0
2016-05-26 12:45:00,56.98,56.98,56.96,56.98,10440.0,47.455,47.455,47.4383,47.455,10440.0
2016-05-26 12:50:00,56.98,56.99,56.96,56.96,3700.0,47.455,47.4633,47.4383,47.4383,3700.0
2016-05-26 12:55:00,56.96,56.98,56.96,56.97,10889.0,47.4383,47.455,47.4383,47.4467,10889.0
2016-05-26 13:00:00,56.97,56.99,56.97,56.98,5594.0,47.4467,47.4633,47.4467,47.455,5594.0
2016-05-26 13:05:00,56.98,56.99,56.97,56.98,1200.0,47.455,47.4633,47.4467,47.455,1200.0
2016-05-26 13:10:00,56.98,56.99,56.97,56.98,2000.0,47.455,47.4633,47.4467,47.455,2000.0
2016-05-26 13:15:00,56.99,57.05,56.99,57.03,97549.0,47.4633,47.5133,47.4633,47.4966,97549.0
2016-05-26 13:20:00,57.03,57.03,57.01,57.02,8495.0,47.4966,47.4966,47.48,47.4883,8495.0
2016-05-26 13:25:00,57.02,57.02,57.02,57.02,4200.0,47.4883,47.4883,47.4883,47.4883,4200.0
2016-05-26 13:30:00,57.03,57.04,57.02,57.03,2900.0,47.4966,47.505,47.4883,47.4966,2900.0
2016-05-26 13:35:00,57.03,57.05,57.03,57.03,10492.0,47.4966,47.5133,47.4966,47.4966,10492.0
2016-05-26 13:40:00,57.03,57.03,57.02,57.02,1300.0,47.4966,47.4966,47.4883,47.4883,1300.0
2016-05-26 13:45:00,57.03,57.03,57.01,57.03,1500.0,47.4966,47.4966,47.48,47.4966,1500.0
2016-05-26 13:50:00,57.02,57.03,57.01,57.03,2407.0,47.4883,47.4966,47.48,47.4966,2407.0
2016-05-26 13:55:00,57.03,57.04,57.02,57.03,3045.0,47.4966,47.505,47.4883,47.4966,3045.0
2016-05-26 14:00:00,57.04,57.05,57.03,57.04,12904.0,47.505,47.5133,47.4966,47.505,12904.0
2016-05-26 14:05:00,57.03,57.05,57.02,57.05,4677.0,47.4966,47.5133,47.4883,47.5133,4677.0
2016-05-26 14:10:00,57.05,57.06,57.04,57.05,8310.0,47.5133,47.5216,47.505,47.5133,8310.0
2016-05-26 14:15:00,57.05,57.07,57.05,57.07,6892.0,47.5133,47.53,47.5133,47.53,6892.0
2016-05-26 14:20:00,57.07,57.08,57.06,57.08,3721.0,47.53,47.5383,47.5216,47.5383,3721.0
2016-05-26 14:25:00,57.07,57.07,57.05,57.05,6223.0,47.53,47.53,47.5133,47.5133,6223.0
2016-05-26 14:30:00,57.05,57.06,57.04,57.06,6079.0,47.5133,47.5216,47.505,47.5216,6079.0
2016-05-26 14:35:00,57.06,57.07,57.04,57.04,8308.0,47.5216,47.53,47.505,47.505,8308.0
2016-05-26 14:40:00,57.04,57.05,57.04,57.04,488.0,47.505,47.5133,47.505,47.505,488.0
2016-05-26 14:45:00,57.04,57.08,57.04,57.07,13392.0,47.505,47.5383,47.505,47.53,13392.0
2016-05-26 14:50:00,57.06,57.07,57.06,57.06,3234.0,47.5216,47.53,47.5216,47.5216,3234.0
2016-05-26 14:55:00,57.06,57.07,57.05,57.06,2653.0,47.5216,47.53,47.5133,47.5216,2653.0
2016-05-26 15:00:00,57.05,57.07,57.05,57.06,7547.0,47.5133,47.53,47.5133,47.5216,7547.0
2016-05-26 15:05:00,57.06,57.08,57.06,57.08,3895.0,47.5216,47.5383,47.5216,47.5383,3895.0
2016-05-26 15:10:00,57.07,57.08,57.07,57.08,1600.0,47.53,47.5383,47.53,47.5383,1600.0
2016-05-26 15:15:00,57.07,57.1,57.07,57.1,23191.0,47.53,47.5549,47.53,47.5549,23191.0
2016-05-26 15:20:00,57.1,57.1,57.09,57.1,46602.0,47.5549,47.5549,47.5466,47.5549,46602.0
2016-05-26 15:25:00,57.1,57.1,57.08,57.08,20227.0,47.5549,47.5549,47.5383,47.5383,20227.0
2016-05-26 15:30:00,57.08,57.08,57.07,57.08,2375.0,47.5383,47.5383,47.53,47.5383,2375.0
2016-05-26 15:35:00,57.08,57.08,57.06,57.07,6099.0,47.5383,47.5383,47.5216,47.53,6099.0
2016-05-26 15:40:00,57.07,57.09,57.07,57.07,11024.0,47.53,47.5466,47.53,47.53,11024.0
2016-05-26 15:45:00,57.07,57.07,57.05,57.06,5659.0,47.53,47.53,47.5133,47.5216,5659.0
2016-05-26 15:50:00,57.06,57.06,57.03,57.04,8734.0,47.5216,47.5216,47.4966,47.505,8734.0
2016-05-26 15:55:00,57.04,57.04,57.02,57.03,54776.0,47.505,47.505,47.4883,47.4966,54776.0
2016-05-27 09:30:00,57.02,57.1,57.01,57.09,13304.0,47.4883,47.5549,47.48,47.5466,13304.0
2016-05-27 09:35:00,57.09,57.1,57.08,57.09,7783.0,47.5466,47.5549,47.5383,47.5466,7783.0
2016-05-27 09:40:00,57.1,57.1,57.08,57.09,2105.0,47.5549,47.5549,47.5383,47.5466,2105.0
2016-05-27 09:45:00,57.09,57.13,57.09,57.1,2469.0,47.5466,47.5799,47.5466,47.5549,2469.0
2016-05-27 09:50:00,57.1,57.12,57.09,57.09,6075.0,47.5549,47.5716,47.5466,47.5466,6075.0
2016-05-27 09:55:00,57.1,57.1,57.08,57.09,2728.0,47.5549,47.5549,47.5383,47.5466,2728.0
2016-05-27 10:00:00,57.1,57.12,57.09,57.12,27278.0,47.5549,47.5716,47.5466,47.5716,27278.0
2016-05-27 10:05:00,57.12,57.13,57.1,57.12,3555.0,47.5716,47.5799,47.5549,47.5716,3555.0
2016-05-27 10:10:00,57.15,57.16,57.12,57.14,7035.0,47.5966,47.6049,47.5716,47.5883,7035.0
2016-05-27 10:15:00,57.14,57.16,57.12,57.13,25696.0,47.5883,47.6049,47.5716,47.5799,25696.0
2016-05-27 10:20:00,57.12,57.15,57.1,57.13,2800.0,47.5716,47.5966,47.5549,47.5799,2800.0
2016-05-27 10:25:00,57.13,57.13,57.11,57.12,2100.0,47.5799,47.5799,47.5633,47.5716,2100.0
2016-05-27 10:30:00,57.12,57.15,57.12,57.13,2200.0,47.5716,47.5966,47.5716,47.5799,2200.0
2016-05-27 10:35:00,57.13,57.13,57.11,57.12,3000.0,47.5799,47.5799,47.5633,47.5716,3000.0
2016-05-27 10:40:00,57.12,57.13,57.11,57.12,3700.0,47.5716,47.5799,47.5633,47.5716,3700.0
2016-05-27 10:45:00,57.12,57.14,57.12,57.13,1000.0,47.5716,47.5883,47.5716,47.5799,1000.0
2016-05-27 10:50:00,57.13,57.13,57.1,57.11,2450.0,47.5799,47.5799,47.5549,47.5633,2450.0
2016-05-27 10:55:00,57.1,57.11,57.07,57.09,6300.0,47.5549,47.5633,47.53,47.5466,6300.0
2016-05-27 11:00:00,57.09,57.1,57.08,57.09,16800.0,47.5466,47.5549,47.5383,47.5466,16800.0
2016-05-27 11:05:00,57.1,57.1,57.08,57.08,11999.0,47.5549,47.5549,47.5383,47.5383,11999.0
2016-05-27 11:10:00,57.07,57.07,57.05,57.05,11661.0,47.53,47.53,47.5133,47.5133,11661.0
2016-05-27 11:15:00,57.05,57.06,57.05,57.05,3494.0,47.5133,47.5216,47.5133,47.5133,3494.0
2016-05-27 11:20:00,57.05,57.07,57.05,57.07,1320.0,47.5133,47.53,47.5133,47.53,1320.0
2016-05-27 11:25:00,57.07,57.12,57.07,57.12,12400.0,47.53,47.5716,47.53,47.5716,12400.0
2016-05-27 11:30:00,57.13,57.16,57.12,57.15,11120.0,47.5799,47.6049,47.5716,47.5966,11120.0
2016-05-27 11:35:00,57.14,57.16,57.14,57.16,10494.0,47.5883,47.6049,47.5883,47.6049,10494.0
2016-05-27 11:40:00,57.16,57.16,57.13,57.14,1400.0,47.6049,47.6049,47.5799,47.5883,1400.0
2016-05-27 11:45:00,57.14,57.15,57.13,57.14,168625.0,47.5883,47.5966,47.5799,47.5883,168625.0
2016-05-27 11:50:00,57.15,57.16,57.14,57.16,9130.0,47.5966,47.6049,47.5883,47.6049,9130.0
2016-05-27 11:55:00,57.16,57.16,57.14,57.15,8125.0,47.6049,47.6049,47.5883,47.5966,8125.0
2016-05-27 12:00:00,57.15,57.16,57.15,57.16,4585.0,47.5966,47.6049,47.5966,47.6049,4585.0
2016-05-27 12:05:00,57.15,57.16,57.15,57.16,4626.0,47.5966,47.6049,47.5966,47.6049,4626.0
2016-05-27 12:10:00,57.15,57.16,57.14,57.15,2916.0,47.5966,47.6049,47.5883,47.5966,2916.0
2016-05-27 12:15:00,57.15,57.15,57.14,57.15,5600.0,47.5966,47.5966,47.5883,47.5966,5600.0
2016-05-27 12:20:00,57.15,57.16,57.14,57.15,25234.0,47.5966,47.6049,47.5883,47.5966,25234.0
2016-05-27 12:25:00,57.15,57.16,57.15,57.16,3200.0,47.5966,47.6049,47.5966,47.6049,3200.0
2016-05-27 12:30:00,57.16,57.17,57.16,57.16,724.0,47.6049,47.6132,47.6049,47.6049,724.0
2016-05-27 12:35:00,57.16,57.17,57.14,57.15,144783.0,47.6049,47.6132,47.5883,47.5966,144783.0
2016-05-27 12:40:00,57.15,57.16,57.14,57.16,5000.0,47.5966,47.6049,47.5883,47.6049,5000.0
2016-05-27 12:45:00,57.15,57.16,57.15,57.16,8708.0,47.5966,47.6049,47.5966,47.6049,8708.0
2016-05-27 12:50:00,57.15,57.16,57.14,57.15,70159.0,47.5966,47.6049,47.5883,47.5966,70159.0
2016-05-27 12:55:00,57.15,57.15,57.15,57.15,1114.0,47.5966,47.5966,47.5966,47.5966,1114.0
2016-05-27 13:00:00,57.15,57.15,57.13,57.14,66019.0,47.5966,47.5966,47.5799,47.5883,66019.0
2016-05-27 13:05:00,57.15,57.16,57.15,57.15,3567.0,47.5966,47.6049,47.5966,47.5966,3567.0
2016-05-27 13:10:00,57.15,57.16,57.14,57.14,3005.0,47.5966,47.6049,47.5883,47.5883,3005.0
2016-05-27 13:15:00,57.14,57.15,57.14,57.15,800.0,47.5883,47.5966,47.5883,47.5966,800.0
2016-05-27 13:20:00,57.16,57.17,57.15,57.16,8976.0,47.6049,47.6132,47.5966,47.6049,8976.0
2016-05-27 13:25:00,57.16,57.17,57.14,57.15,4801.0,47.6049,47.6132,47.5883,47.5966,4801.0
2016-05-27 13:30:00,57.15,57.15,57.14,57.14,4178.0,47.5966,47.5966,47.5883,47.5883,4178.0
2016-05-27 13:35:00,57.15,57.15,57.04,57.04,27003.0,47.5966,47.5966,47.505,47.505,27003.0
2016-05-27 13:40:00,57.03,57.11,57.01,57.1,13451.0,47.4966,47.5633,47.48,47.5549,13451.0
2016-05-27 13:45:00,57.1,57.12,57.09,57.09,14691.0,47.5549,47.5716,47.5466,47.5466,14691.0
2016-05-27 13:50:00,57.09,57.1,57.04,57.05,10536.0,47.5466,47.5549,47.505,47.5133,10536.0
2016-05-27 13:55:00,57.06,57.07,57.04,57.05,10984.0,47.5216,47.53,47.505,47.5133,10984.0
2016-05-27 14:00:00,57.04,57.04,57.0,57.01,14087.0,47.505,47.505,47.4717,47.48,14087.0
2016-05-27 14:05:00,57.01,57.03,57.01,57.03,3895.0,47.48,47.4966,47.48,47.4966,3895.0
2016-05-27 14:10:00,57.03,57.05,57.03,57.05,40144.0,47.4966,47.5133,47.4966,47.5133,40144.0
2016-05-27 14:15:00,57.05,57.05,57.03,57.03,4217.0,47.5133,47.5133,47.4966,47.4966,4217.0
2016-05-27 14:20:00,57.03,57.05,57.03,57.05,3299.0,47.4966,47.5133,47.4966,47.5133,3299.0
2016-05-27 14:25:00,57.06,57.12,57.06,57.09,3499.0,47.5216,47.5716,47.5216,47.5466,3499.0
2016-05-27 14:30:00,57.09,57.1,57.08,57.08,2449.0,47.5466,47.5549,47.5383,47.5383,2449.0
2016-05-27 14:35:00,57.09,57.09,57.02,57.04,11934.0,47.5466,47.5466,47.4883,47.505,11934.0
2016-05-27 14:40:00,57.05,57.06,57.04,57.05,10973.0,47.5133,47.5216,47.505,47.5133,10973.0
2016-05-27 14:45:00,57.05,57.09,57.03,57.09,15847.0,47.5133,47.5466,47.4966,47.5466,15847.0
2016-05-27 14:50:00,57.08,57.08,57.06,57.07,3400.0,47.5383,47.5383,47.5216,47.53,3400.0
2016-05-27 14:55:00,57.08,57.09,57.07,57.09,9083.0,47.5383,47.5466,47.53,47.5466,9083.0
2016-05-27 15:00:00,57.09,57.09,57.06,57.07,3967.0,47.5466,47.5466,47.5216,47.53,3967.0
2016-05-27 15:05:00,57.07,57.1,57.07,57.1,4400.0,47.53,47.5549,47.53,47.5549,4400.0
2016-05-27 15:10:00,57.1,57.11,57.09,57.11,5500.0,47.5549,47.5633,47.5466,47.5633,5500.0
2016-05-27 15:15:00,57.1,57.11,57.08,57.1,5889.0,47.5549,47.5633,47.5383,47.5549,5889.0
2016-05-27 15:20:00,57.1,57.11,57.08,57.09,13180.0,47.5549,47.5633,47.5383,47.5466,13180.0
2016-05-27 15:25:00,57.09,57.1,57.08,57.09,6076.0,47.5466,47.5549,47.5383,47.5466,6076.0
2016-05-27 15:30:00,57.09,57.12,57.08,57.1,7749.0,47.5466,47.5716,47.5383,47.5549,7749.0
2016-05-27 15:35:00,57.11,57.13,57.1,57.13,14949.0,47.5633,47.5799,47.5549,47.5799,14949.0
2016-05-27 15:40:00,57.13,57.13,57.11,57.13,10623.0,47.5799,47.5799,47.5633,47.5799,10623.0
2016-05-27 15:45:00,57.13,57.15,57.12,57.13,10180.0,47.5799,47.5966,47.5716,47.5799,10180.0
2016-05-27 15:50:00,57.13,57.14,57.13,57.13,4002.0,47.5799,47.5883,47.5799,47.5799,4002.0
2016-05-27 15:55:00,57.13,57.15,57.13,57.14,36671.0,47.5799,47.5966,47.5799,47.5883,36671.0
2016-05-31 09:30:00,57.27,57.33,57.23,57.25,33808.0,47.6965,47.7465,47.6632,47.6799,33808.0
2016-05-31 09:35:00,57.25,57.27,57.23,57.27,18609.0,47.6799,47.6965,47.6632,47.6965,18609.0
2016-05-31 09:40:00,57.26,57.27,57.23,57.25,5270.0,47.6882,47.6965,47.6632,47.6799,5270.0
2016-05-31 09:45:00,57.26,57.32,57.26,57.32,10507.0,47.6882,47.7382,47.6882,47.7382,10507.0
2016-05-31 09:50:00,57.33,57.34,57.3,57.3,21095.0,47.7465,47.7548,47.7215,47.7215,21095.0
2016-05-31 09:55:00,57.31,57.32,57.26,57.27,13967.0,47.7298,47.7382,47.6882,47.6965,13967.0
2016-05-31 10:00:00,57.27,57.34,57.27,57.34,10194.0,47.6965,47.7548,47.6965,47.7548,10194.0
2016-05-31 10:05:00,57.34,57.36,57.33,57.35,3625.0,47.7548,47.7715,47.7465,47.7631,3625.0
2016-05-31 10:10:00,57.35,57.35,57.32,57.34,9703.0,47.7631,47.7631,47.7382,47.7548,9703.0
2016-05-31 10:15:00,57.32,57.34,57.31,57.32,8100.0,47.7382,47.7548,47.7298,47.7382,8100.0
2016-05-31 10:20:00,57.33,57.34,57.32,57.32,3495.0,47.7465,47.7548,47.7382,47.7382,3495.0
2016-05-31 10:25:00,57.32,57.34,57.3,57.31,5945.0,47.7382,47.7548,47.7215,47.7298,5945.0
2016-05-31 10:30:00,57.33,57.34,57.31,57.31,4505.0,47.7465,47.7548,47.7298,47.7298,4505.0
2016-05-31 10:35:00,57.3,57.32,57.19,57.19,26730.0,47.7215,47.7382,47.6299,47.6299,26730.0
2016-05-31 10:40:00,57.19,57.2,57.16,57.18,11994.0,47.6299,47.6382,47.6049,47.6216,11994.0
2016-05-31 10:45:00,57.17,57.19,57.15,57.19,11981.0,47.6132,47.6299,47.5966,47.6299,11981.0
2016-05-31 10:50:00,57.18,57.19,57.17,57.18,17070.0,47.6216,47.6299,47.6132,47.6216,17070.0
2016-05-31 10:55:00,57.18,57.18,57.13,57.14,25888.0,47.6216,47.6216,47.5799,47.5883,25888.0
2016-05-31 11:00:00,57.14,57.14,57.08,57.1,19015.0,47.5883,47.5883,47.5383,47.5549,19015.0
2016-05-31 11:05:00,57.1,57.12,57.09,57.09,37036.0,47.5549,47.5716,47.5466,47.5466,37036.0
2016-05-31 11:10:00,57.09,57.09,57.02,57.05,11449.0,47.5466,47.5466,47.4883,47.5133,11449.0
2016-05-31 11:15:00,57.05,57.08,57.05,57.07,23241.0,47.5133,47.5383,47.5133,47.53,23241.0
2016-05-31 11:20:00,57.07,57.08,57.05,57.06,17179.0,47.53,47.5383,47.5133,47.5216,17179.0
2016-05-31 11:25:00,57.07,57.09,57.06,57.08,31937.0,47.53,47.5466,47.5216,47.5383,31937.0
2016-05-31 11:30:00,57.07,57.09,57.03,57.05,29508.0,47.53,47.5466,47.4966,47.5133,29508.0
2016-05-31 11:35:00,57.04,57.06,57.04,57.06,29400.0,47.505,47.5216,47.505,47.5216,29400.0
2016-05-31 11:40:00,57.07,57.08,57.06,57.07,26238.0,47.53,47.5383,47.5216,47.53,26238.0
2016-05-31 11:45:00,57.07,57.08,57.06,57.07,17935.0,47.53,47.5383,47.5216,47.53,17935.0
2016-05-31 11:50:00,57.07,57.07,57.03,57.04,14209.0,47.53,47.53,47.4966,47.505,14209.0
2016-05-31 11:55:00,57.04,57.04,57.01,57.03,16652.0,47.505,47.505,47.48,47.4966,16652.0
2016-05-31 12:00:00,57.03,57.03,57.01,57.02,9722.0,47.4966,47.4966,47.48,47.4883,9722.0
2016-05-31 12:05:00,57.01,57.01,56.99,57.01,7231.0,47.48,47.48,47.4633,47.48,7231.0
2016-05-31 12:10:00,57.0,57.01,56.99,57.0,2095.0,47.4717,47.48,47.4633,47.4717,2095.0
2016-05-31 12:15:00,56.99,57.0,56.98,56.99,4500.0,47.4633,47.4717,47.455,47.4633,4500.0
2016-05-31 12:20:00,57.0,57.01,56.99,57.01,1373.0,47.4717,47.48,47.4633,47.48,1373.0
2016-05-31 12:25:00,57.01,57.04,57.01,57.03,13279.0,47.48,47.505,47.48,47.4966,13279.0
2016-05-31 12:30:00,57.03,57.05,57.0,57.04,69840.0,47.4966,47.5133,47.4717,47.505,69840.0
2016-05-31 12:35:00,57.04,57.04,57.02,57.04,31984.0,47.505,47.505,47.4883,47.505,31984.0
2016-05-31 12:40:00,57.03,57.04,57.03,57.04,5698.0,47.4966,47.505,47.4966,47.505,5698.0
2016-05-31 12:45:00,57.03,57.04,57.02,57.03,7595.0,47.4966,47.505,47.4883,47.4966,7595.0
2016-05-31 12:50:00,57.03,57.07,57.03,57.05,6513.0,47.4966,47.53,47.4966,47.5133,6513.0
2016-05-31 12:55:00,57.05,57.05,57.02,57.03,3800.0,47.5133,47.5133,47.4883,47.4966,3800.0
2016-05-31 13:00:00,57.02,57.04,57.02,57.04,1800.0,47.4883,47.505,47.4883,47.505,1800.0
2016-05-31 13:05:00,57.03,57.03,56.99,57.0,13188.0,47.4966,47.4966,47.4633,47.4717,13188.0
2016-05-31 13:10:00,57.0,57.02,57.0,57.02,2708.0,47.4717,47.4883,47.4717,47.4883,2708.0
2016-05-31 13:15:00,57.02,57.03,57.01,57.02,2407.0,47.4883,47.4966,47.48,47.4883,2407.0
2016-05-31 13:20:00,57.03,57.07,57.03,57.06,43929.0,47.4966,47.53,47.4966,47.5216,43929.0
2016-05-31 13:25:00,57.07,57.09,57.06,57.07,6610.0,47.53,47.5466,47.5216,47.53,6610.0
2016-05-31 13:30:00,57.08,57.09,57.06,57.07,13202.0,47.5383,47.5466,47.5216,47.53,13202.0
2016-05-31 13:35:00,57.06,57.06,57.05,57.05,5060.0,47.5216,47.5216,47.5133,47.5133,5060.0
2016-05-31 13:40:00,57.05,57.06,57.04,57.05,7700.0,47.5133,47.5216,47.505,47.5133,7700.0
2016-05-31 13:45:00,57.05,57.05,57.03,57.03,6414.0,47.5133,47.5133,47.4966,47.4966,6414.0
2016-05-31 13:50:00,57.03,57.04,57.03,57.03,1400.0,47.4966,47.505,47.4966,47.4966,1400.0
2016-05-31 13:55:00,57.03,57.03,57.0,57.02,6905.0,47.4966,47.4966,47.4717,47.4883,6905.0
2016-05-31 14:00:00,57.01,57.01,56.91,56.92,10212.0,47.48,47.48,47.3967,47.405,10212.0
2016-05-31 14:05:00,56.91,56.92,56.89,56.89,16100.0,47.3967,47.405,47.38,47.38,16100.0
2016-05-31 14:10:00,56.89,56.9,56.88,56.88,6000.0,47.38,47.3884,47.3717,47.3717,6000.0
2016-05-31 14:15:00,56.88,56.89,56.86,56.87,18224.0,47.3717,47.38,47.3551,47.3634,18224.0
2016-05-31 14:20:00,56.87,56.94,56.86,56.92,25166.0,47.3634,47.4217,47.3551,47.405,25166.0
2016-05-31 14:25:00,56.92,56.92,56.9,56.92,5108.0,47.405,47.405,47.3884,47.405,5108.0
2016-05-31 14:30:00,56.92,56.92,56.89,56.92,33111.0,47.405,47.405,47.38,47.405,33111.0
2016-05-31 14:35:00,56.92,56.92,56.89,56.91,11509.0,47.405,47.405,47.38,47.3967,11509.0
2016-05-31 14:40:00,56.91,56.91,56.9,56.9,10000.0,47.3967,47.3967,47.3884,47.3884,10000.0
2016-05-31 14:45:00,56.9,56.91,56.86,56.9,10880.0,47.3884,47.3967,47.3551,47.3884,10880.0
2016-05-31 14:50:00,56.9,56.9,56.86,56.88,8957.0,47.3884,47.3884,47.3551,47.3717,8957.0
2016-05-31 14:55:00,56.87,56.88,56.86,56.87,22586.0,47.3634,47.3717,47.3551,47.3634,22586.0
2016-05-31 15:00:00,56.86,56.87,56.84,56.85,24506.0,47.3551,47.3634,47.3384,47.3467,24506.0
2016-05-31 15:05:00,56.85,56.89,56.85,56.88,12367.0,47.3467,47.38,47.3467,47.3717,12367.0
2016-05-31 15:10:00,56.88,56.91,56.88,56.89,9806.0,47.3717,47.3967,47.3717,47.38,9806.0
2016-05-31 15:15:00,56.9,56.96,56.89,56.96,23024.0,47.3884,47.4383,47.38,47.4383,23024.0
2016-05-31 15:20:00,56.96,56.96,56.93,56.93,6303.0,47.4383,47.4383,47.4134,47.4134,6303.0
2016-05-31 15:25:00,56.94,56.96,56.93,56.96,9200.0,47.4217,47.4383,47.4134,47.4383,9200.0
2016-05-31 15:30:00,56.96,57.01,56.96,56.99,26497.0,47.4383,47.48,47.4383,47.4633,26497.0
2016-05-31 15:35:00,56.98,57.01,56.98,57.01,9129.0,47.455,47.48,47.455,47.48,9129.0
2016-05-31 15:40:00,57.0,57.03,57.0,57.03,14445.0,47.4717,47.4966,47.4717,47.4966,14445.0
2016-05-31 15:45:00,57.03,57.06,57.03,57.04,20454.0,47.4966,47.5216,47.4966,47.505,20454.0
2016-05-31 15:50:00,57.05,57.08,57.04,57.08,33121.0,47.5133,47.5383,47.505,47.5383,33121.0
2016-05-31 15:55:00,57.08,57.09,57.01,57.01,115841.0,47.5383,47.5466,47.48,47.48,115841.0
2016-06-01 09:30:00,56.82,56.82,56.71,56.71,17794.0,47.3217,47.3217,47.2301,47.2301,17794.0
2016-06-01 09:35:00,56.71,56.71,56.69,56.7,9073.0,47.2301,47.2301,47.2135,47.2218,9073.0
2016-06-01 09:40:00,56.72,56.76,56.71,56.75,21535.0,47.2385,47.2718,47.2301,47.2634,21535.0
2016-06-01 09:45:00,56.74,56.78,56.72,56.78,69389.0,47.2551,47.2884,47.2385,47.2884,69389.0
2016-06-01 09:50:00,56.78,56.8,56.77,56.78,8900.0,47.2884,47.3051,47.2801,47.2884,8900.0
2016-06-01 09:55:00,56.78,56.78,56.73,56.76,7389.0,47.2884,47.2884,47.2468,47.2718,7389.0
2016-06-01 10:00:00,56.77,56.82,56.73,56.8,36885.0,47.2801,47.3217,47.2468,47.3051,36885.0
2016-06-01 10:05:00,56.8,56.91,56.8,56.89,322779.0,47.3051,47.3967,47.3051,47.38,322779.0
2016-06-01 10:10:00,56.9,56.92,56.85,56.85,27111.0,47.3884,47.405,47.3467,47.3467,27111.0
2016-06-01 10:15:00,56.86,56.88,56.83,56.83,21872.0,47.3551,47.3717,47.3301,47.3301,21872.0
2016-06-01 10:20:00,56.84,56.86,56.83,56.86,9500.0,47.3384,47.3551,47.3301,47.3551,9500.0
2016-06-01 10:25:00,56.87,56.88,56.83,56.84,7075.0,47.3634,47.3717,47.3301,47.3384,7075.0
2016-06-01 10:30:00,56.84,56.89,56.83,56.89,22280.0,47.3384,47.38,47.3301,47.38,22280.0
2016-06-01 10:35:00,56.89,56.9,56.87,56.87,9690.0,47.38,47.3884,47.3634,47.3634,9690.0
2016-06-01 10:40:00,56.87,56.87,56.83,56.83,3900.0,47.3634,47.3634,47.3301,47.3301,3900.0
2016-06-01 10:45:00,56.83,56.86,56.83,56.85,7458.0,47.3301,47.3551,47.3301,47.3467,7458.0
2016-06-01 10:50:00,56.85,56.91,56.85,56.9,10146.0,47.3467,47.3967,47.3467,47.3884,10146.0
2016-06-01 10:55:00,56.89,56.91,56.89,56.91,5188.0,47.38,47.3967,47.38,47.3967,5188.0
2016-06-01 11:00:00,56.92,56.98,56.92,56.97,13758.0,47.405,47.455,47.405,47.4467,13758.0
2016-06-01 11:05:00,56.97,56.99,56.94,56.96,3733.0,47.4467,47.4633,47.4217,47.4383,3733.0
2016-06-01 11:10:00,56.97,57.0,56.97,57.0,1200.0,47.4467,47.4717,47.4467,47.4717,1200.0
2016-06-01 11:15:00,56.99,57.0,56.98,56.99,34820.0,47.4633,47.4717,47.455,47.4633,34820.0
2016-06-01 11:20:00,56.99,57.01,56.97,56.98,10895.0,47.4633,47.48,47.4467,47.455,10895.0
2016-06-01 11:25:00,56.98,56.98,56.94,56.94,16004.0,47.455,47.455,47.4217,47.4217,16004.0
2016-06-01 11:30:00,56.93,56.96,56.91,56.91,16186.0,47.4134,47.4383,47.3967,47.3967,16186.0
2016-06-01 11:35:00,56.92,56.92,56.9,56.91,6800.0,47.405,47.405,47.3884,47.3967,6800.0
2016-06-01 11:40:00,56.9,56.92,56.9,56.91,1745.0,47.3884,47.405,47.3884,47.3967,1745.0
2016-06-01 11:45:00,56.91,56.92,56.88,56.92,29844.0,47.3967,47.405,47.3717,47.405,29844.0
2016-06-01 11:50:00,56.92,56.93,56.92,56.93,1300.0,47.405,47.4134,47.405,47.4134,1300.0
2016-06-01 11:55:00,56.92,56.93,56.92,56.93,458.0,47.405,47.4134,47.405,47.4134,458.0
2016-06-01 12:00:00,56.92,56.93,56.91,56.93,1627.0,47.405,47.4134,47.3967,47.4134,1627.0
2016-06-01 12:05:00,56.93,56.96,56.93,56.94,15700.0,47.4134,47.4383,47.4134,47.4217,15700.0
2016-06-01 12:10:00,56.94,56.96,56.94,56.95,1195.0,47.4217,47.4383,47.4217,47.43,1195.0
2016-06-01 12:15:00,56.97,56.99,56.97,56.97,13024.0,47.4467,47.4633,47.4467,47.4467,13024.0
2016-06-01 12:20:00,56.97,56.99,56.97,56.99,1600.0,47.4467,47.4633,47.4467,47.4633,1600.0
2016-06-01 12:25:00,56.99,56.99,56.96,56.97,5781.0,47.4633,47.4633,47.4383,47.4467,5781.0
2016-06-01 12:30:00,56.96,56.96,56.95,56.96,2614.0,47.4383,47.4383,47.43,47.4383,2614.0
2016-06-01 12:35:00,56.95,56.95,56.92,56.94,5531.0,47.43,47.43,47.405,47.4217,5531.0
2016-06-01 12:40:00,56.94,56.94,56.93,56.94,2040.0,47.4217,47.4217,47.4134,47.4217,2040.0
2016-06-01 12:45:00,56.94,56.97,56.94,56.95,3235.0,47.4217,47.4467,47.4217,47.43,3235.0
2016-06-01 12:50:00,56.95,56.97,56.94,56.97,950.0,47.43,47.4467,47.4217,47.4467,950.0
2016-06-01 12:55:00,56.97,57.01,56.97,57.01,19332.0,47.4467,47.48,47.4467,47.48,19332.0
2016-06-01 13:00:00,57.01,57.02,57.01,57.01,4738.0,47.48,47.4883,47.48,47.48,4738.0
2016-06-01 13:05:00,57.01,57.04,57.01,57.01,15349.0,47.48,47.505,47.48,47.48,15349.0
2016-06-01 13:10:00,57.01,57.01,56.99,56.99,741.0,47.48,47.48,47.4633,47.4633,741.0
2016-06-01 13:15:00,56.97,56.98,56.97,56.98,2650.0,47.4467,47.455,47.4467,47.455,2650.0
2016-06-01 13:20:00,56.99,56.99,56.98,56.98,2600.0,47.4633,47.4633,47.455,47.455,2600.0
2016-06-01 13:25:00,56.98,56.99,56.98,56.98,7476.0,47.455,47.4633,47.455,47.455,7476.0
2016-06-01 13:30:00,56.99,57.0,56.97,56.97,3425.0,47.4633,47.4717,47.4467,47.4467,3425.0
2016-06-01 13:35:00,56.97,56.99,56.94,56.95,8611.0,47.4467,47.4633,47.4217,47.43,8611.0
2016-06-01 13:40:00,56.94,56.94,56.92,56.93,32100.0,47.4217,47.4217,47.405,47.4134,32100.0
2016-06-01 13:45:00,56.94,56.95,56.93,56.94,3000.0,47.4217,47.43,47.4134,47.4217,3000.0
2016-06-01 13:50:00,56.94,56.95,56.94,56.95,870.0,47.4217,47.43,47.4217,47.43,870.0
2016-06-01 13:55:00,56.95,56.96,56.95,56.96,1389.0,47.43,47.4383,47.43,47.4383,1389.0
2016-06-01 14:00:00,56.97,56.97,56.93,56.95,18041.0,47.4467,47.4467,47.4134,47.43,18041.0
2016-06-01 14:05:00,56.94,56.97,56.94,56.97,1540.0,47.4217,47.4467,47.4217,47.4467,1540.0
2016-06-01 14:10:00,56.97,57.01,56.97,57.0,4002.0,47.4467,47.48,47.4467,47.4717,4002.0
2016-06-01 14:15:00,57.01,57.07,57.01,57.04,6074.0,47.48,47.53,47.48,47.505,6074.0
2016-06-01 14:20:00,57.05,57.06,57.04,57.05,7178.0,47.5133,47.5216,47.505,47.5133,7178.0
2016-06-01 14:25:00,57.04,57.06,57.04,57.06,4500.0,47.505,47.5216,47.505,47.5216,4500.0
2016-06-01 14:30:00,57.04,57.04,57.01,57.03,11206.0,47.505,47.505,47.48,47.4966,11206.0
2016-06-01 14:35:00,57.03,57.03,57.0,57.01,2880.0,47.4966,47.4966,47.4717,47.48,2880.0
2016-06-01 14:40:00,57.02,57.03,57.0,57.02,9154.0,47.4883,47.4966,47.4717,47.4883,9154.0
2016-06-01 14:45:00,57.02,57.03,57.02,57.03,8186.0,47.4883,47.4966,47.4883,47.4966,8186.0
2016-06-01 14:50:00,57.03,57.06,57.03,57.06,2546.0,47.4966,47.5216,47.4966,47.5216,2546.0
2016-06-01 14:55:00,57.06,57.07,57.05,57.07,6255.0,47.5216,47.53,47.5133,47.53,6255.0
2016-06-01 15:00:00,57.08,57.09,57.07,57.08,4700.0,47.5383,47.5466,47.53,47.5383,4700.0
2016-06-01 15:05:00,57.07,57.07,57.05,57.05,2684.0,47.53,47.53,47.5133,47.5133,2684.0
2016-06-01 15:10:00,57.05,57.08,57.05,57.08,9202.0,47.5133,47.5383,47.5133,47.5383,9202.0
2016-06-01 15:15:00,57.08,57.1,57.07,57.09,8169.0,47.5383,47.5549,47.53,47.5466,8169.0
2016-06-01 15:20:00,57.09,57.12,57.08,57.12,3954.0,47.5466,47.5716,47.5383,47.5716,3954.0
2016-06-01 15:25:00,57.11,57.11,57.08,57.1,8008.0,47.5633,47.5633,47.5383,47.5549,8008.0
2016-06-01 15:30:00,57.09,57.09,57.06,57.08,12664.0,47.5466,47.5466,47.5216,47.5383,12664.0
2016-06-01 15:35:00,57.08,57.11,57.07,57.11,6084.0,47.5383,47.5633,47.53,47.5633,6084.0
2016-06-01 15:40:00,57.1,57.11,57.1,57.11,6389.0,47.5549,47.5633,47.5549,47.5633,6389.0
2016-06-01 15:45:00,57.1,57.11,57.06,57.07,6400.0,47.5549,47.5633,47.5216,47.53,6400.0
2016-06-01 15:50:00,57.07,57.08,57.05,57.06,7425.0,47.53,47.5383,47.5133,47.5216,7425.0
2016-06-01 15:55:00,57.05,57.08,57.04,57.07,47907.0,47.5133,47.5383,47.505,47.53,47907.0
2016-06-02 09:30:00,56.86,56.92,56.85,56.89,29061.0,47.3551,47.405,47.3467,47.38,29061.0
2016-06-02 09:35:00,56.89,56.92,56.86,56.91,4546.0,47.38,47.405,47.3551,47.3967,4546.0
2016-06-02 09:40:00,56.91,56.94,56.88,56.93,9157.0,47.3967,47.4217,47.3717,47.4134,9157.0
2016-06-02 09:45:00,56.92,56.92,56.81,56.81,34443.0,47.405,47.405,47.3134,47.3134,34443.0
2016-06-02 09:50:00,56.8,56.82,56.78,56.81,13654.0,47.3051,47.3217,47.2884,47.3134,13654.0
2016-06-02 09:55:00,56.82,56.85,56.82,56.83,2700.0,47.3217,47.3467,47.3217,47.3301,2700.0
2016-06-02 10:00:00,56.83,56.89,56.83,56.89,7937.0,47.3301,47.38,47.3301,47.38,7937.0
2016-06-02 10:05:00,56.9,56.94,56.9,56.93,6505.0,47.3884,47.4217,47.3884,47.4134,6505.0
2016-06-02 10:10:00,56.92,56.93,56.9,56.92,5479.0,47.405,47.4134,47.3884,47.405,5479.0
2016-06-02 10:15:00,56.91,56.96,56.91,56.94,10231.0,47.3967,47.4383,47.3967,47.4217,10231.0
2016-06-02 10:20:00,56.92,56.94,56.91,56.94,9662.0,47.405,47.4217,47.3967,47.4217,9662.0
2016-06-02 10:25:00,56.94,56.95,56.91,56.91,7645.0,47.4217,47.43,47.3967,47.3967,7645.0
2016-06-02 10:30:00,56.92,56.98,56.92,56.96,4951.0,47.405,47.455,47.405,47.4383,4951.0
2016-06-02 10:35:00,56.97,56.99,56.96,56.99,6440.0,47.4467,47.4633,47.4383,47.4633,6440.0
2016-06-02 10:40:00,56.97,56.98,56.95,56.95,8600.0,47.4467,47.455,47.43,47.43,8600.0
2016-06-02 10:45:00,56.94,56.94,56.93,56.94,2963.0,47.4217,47.4217,47.4134,47.4217,2963.0
2016-06-02 10:50:00,56.93,56.94,56.92,56.94,3118.0,47.4134,47.4217,47.405,47.4217,3118.0
2016-06-02 10:55:00,56.94,56.95,56.92,56.95,10011.0,47.4217,47.43,47.405,47.43,10011.0
2016-06-02 11:00:00,56.95,57.0,56.94,56.98,27699.0,47.43,47.4717,47.4217,47.455,27699.0
2016-06-02 11:05:00,56.98,57.02,56.98,57.0,6700.0,47.455,47.4883,47.455,47.4717,6700.0
2016-06-02 11:10:00,57.0,57.03,56.99,56.99,3560.0,47.4717,47.4966,47.4633,47.4633,3560.0
2016-06-02 11:15:00,57.0,57.02,56.99,57.0,4500.0,47.4717,47.4883,47.4633,47.4717,4500.0
2016-06-02 11:20:00,57.0,57.0,56.96,56.97,36200.0,47.4717,47.4717,47.4383,47.4467,36200.0
2016-06-02 11:25:00,56.97,57.0,56.96,56.99,110522.0,47.4467,47.4717,47.4383,47.4633,110522.0
2016-06-02 11:30:00,56.98,57.0,56.97,56.97,19032.0,47.455,47.4717,47.4467,47.4467,19032.0
2016-06-02 11:35:00,56.97,56.98,56.95,56.98,8442.0,47.4467,47.455,47.43,47.455,8442.0
2016-06-02 11:40:00,56.98,57.01,56.98,56.99,3794.0,47.455,47.48,47.455,47.4633,3794.0
2016-06-02 11:45:00,57.0,57.0,56.99,57.0,5129.0,47.4717,47.4717,47.4633,47.4717,5129.0
2016-06-02 11:50:00,56.99,57.01,56.99,57.01,6008.0,47.4633,47.48,47.4633,47.48,6008.0
2016-06-02 11:55:00,57.02,57.03,57.01,57.02,4608.0,47.4883,47.4966,47.48,47.4883,4608.0
2016-06-02 12:00:00,57.01,57.02,56.98,56.98,3600.0,47.48,47.4883,47.455,47.455,3600.0
2016-06-02 12:05:00,56.99,56.99,56.97,56.97,3735.0,47.4633,47.4633,47.4467,47.4467,3735.0
2016-06-02 12:10:00,56.97,56.97,56.96,56.97,800.0,47.4467,47.4467,47.4383,47.4467,800.0
2016-06-02 12:15:00,56.97,56.98,56.96,56.97,1000.0,47.4467,47.455,47.4383,47.4467,1000.0
2016-06-02 12:20:00,56.97,56.99,56.97,56.99,3080.0,47.4467,47.4633,47.4467,47.4633,3080.0
2016-06-02 12:25:00,56.98,56.98,56.97,56.98,2555.0,47.455,47.455,47.4467,47.455,2555.0
2016-06-02 12:30:00,56.98,56.99,56.96,56.96,5210.0,47.455,47.4633,47.4383,47.4383,5210.0
2016-06-02 12:35:00,56.97,57.0,56.96,57.0,5244.0,47.4467,47.4717,47.4383,47.4717,5244.0
2016-06-02 12:40:00,57.0,57.01,56.99,57.0,2054.0,47.4717,47.48,47.4633,47.4717,2054.0
2016-06-02 12:45:00,57.0,57.01,56.99,57.01,1360.0,47.4717,47.48,47.4633,47.48,1360.0
2016-06-02 12:50:00,57.02,57.04,57.01,57.04,44779.0,47.4883,47.505,47.48,47.505,44779.0
2016-06-02 12:55:00,57.04,57.05,57.03,57.05,4100.0,47.505,47.5133,47.4966,47.5133,4100.0
2016-06-02 13:00:00,57.05,57.08,57.05,57.08,4590.0,47.5133,47.5383,47.5133,47.5383,4590.0
2016-06-02 13:05:00,57.09,57.09,57.07,57.07,6957.0,47.5466,47.5466,47.53,47.53,6957.0
2016-06-02 13:10:00,57.07,57.08,57.06,57.07,7985.0,47.53,47.5383,47.5216,47.53,7985.0
2016-06-02 13:15:00,57.07,57.07,57.06,57.06,700.0,47.53,47.53,47.5216,47.5216,700.0
2016-06-02 13:20:00,57.07,57.07,57.06,57.06,3900.0,47.53,47.53,47.5216,47.5216,3900.0
2016-06-02 13:25:00,57.05,57.06,57.05,57.06,800.0,47.5133,47.5216,47.5133,47.5216,800.0
2016-06-02 13:30:00,57.06,57.07,57.05,57.05,3663.0,47.5216,47.53,47.5133,47.5133,3663.0
2016-06-02 13:35:00,57.06,57.08,57.06,57.08,6200.0,47.5216,47.5383,47.5216,47.5383,6200.0
2016-06-02 13:40:00,57.07,57.07,57.06,57.07,3440.0,47.53,47.53,47.5216,47.53,3440.0
2016-06-02 13:45:00,57.08,57.09,57.06,57.07,4470.0,47.5383,47.5466,47.5216,47.53,4470.0
2016-06-02 13:50:00,57.07,57.12,57.07,57.11,4405.0,47.53,47.5716,47.53,47.5633,4405.0
2016-06-02 13:55:00,57.12,57.12,57.11,57.12,8442.0,47.5716,47.5716,47.5633,47.5716,8442.0
2016-06-02 14:00:00,57.13,57.16,57.12,57.15,2909.0,47.5799,47.6049,47.5716,47.5966,2909.0
2016-06-02 14:05:00,57.18,57.18,57.16,57.17,2439.0,47.6216,47.6216,47.6049,47.6132,2439.0
2016-06-02 14:10:00,57.16,57.16,57.14,57.16,4741.0,47.6049,47.6049,47.5883,47.6049,4741.0
2016-06-02 14:15:00,57.16,57.17,57.15,57.16,9023.0,47.6049,47.6132,47.5966,47.6049,9023.0
2016-06-02 14:20:00,57.16,57.16,57.15,57.16,1100.0,47.6049,47.6049,47.5966,47.6049,1100.0
2016-06-02 14:25:00,57.17,57.18,57.14,57.15,9300.0,47.6132,47.6216,47.5883,47.5966,9300.0
2016-06-02 14:30:00,57.15,57.15,57.13,57.14,17625.0,47.5966,47.5966,47.5799,47.5883,17625.0
2016-06-02 14:35:00,57.14,57.15,57.14,57.14,2000.0,47.5883,47.5966,47.5883,47.5883,2000.0
2016-06-02 14:40:00,57.13,57.14,57.12,57.14,12092.0,47.5799,47.5883,47.5716,47.5883,12092.0
2016-06-02 14:45:00,57.14,57.14,57.13,57.14,7974.0,47.5883,47.5883,47.5799,47.5883,7974.0
2016-06-02 14:50:00,57.13,57.14,57.12,57.14,2800.0,47.5799,47.5883,47.5716,47.5883,2800.0
2016-06-02 14:55:00,57.13,57.15,57.13,57.14,10810.0,47.5799,47.5966,47.5799,47.5883,10810.0
2016-06-02 15:00:00,57.14,57.15,57.14,57.14,15716.0,47.5883,47.5966,47.5883,47.5883,15716.0
2016-06-02 15:05:00,57.15,57.15,57.1,57.11,20950.0,47.5966,47.5966,47.5549,47.5633,20950.0
2016-06-02 15:10:00,57.1,57.12,57.1,57.12,19270.0,47.5549,47.5716,47.5549,47.5716,19270.0
2016-06-02 15:15:00,57.12,57.13,57.11,57.11,24446.0,47.5716,47.5799,47.5633,47.5633,24446.0
2016-06-02 15:20:00,57.11,57.13,57.11,57.13,19045.0,47.5633,47.5799,47.5633,47.5799,19045.0
2016-06-02 15:25:00,57.12,57.16,57.12,57.16,34917.0,47.5716,47.6049,47.5716,47.6049,34917.0
2016-06-02 15:30:00,57.15,57.16,57.14,57.15,38794.0,47.5966,47.6049,47.5883,47.5966,38794.0
2016-06-02 15:35:00,57.15,57.16,57.15,57.15,18789.0,47.5966,47.6049,47.5966,47.5966,18789.0
2016-06-02 15:40:00,57.16,57.16,57.13,57.14,41064.0,47.6049,47.6049,47.5799,47.5883,41064.0
2016-06-02 15:45:00,57.14,57.14,57.1,57.11,41455.0,47.5883,47.5883,47.5549,47.5633,41455.0
2016-06-02 15:50:00,57.12,57.15,57.12,57.14,45006.0,47.5716,47.5966,47.5716,47.5883,45006.0
2016-06-02 15:55:00,57.14,57.19,57.14,57.19,215847.0,47.5883,47.6299,47.5883,47.6299,215847.0
2016-06-03 09:30:00,57.21,57.31,57.21,57.21,48740.0,47.6466,47.7298,47.6466,47.6466,48740.0
2016-06-03 09:35:00,57.24,57.25,57.16,57.18,22600.0,47.6715,47.6799,47.6049,47.6216,22600.0
2016-06-03 09:40:00,57.19,57.19,57.16,57.19,46768.0,47.6299,47.6299,47.6049,47.6299,46768.0
2016-06-03 09:45:00,57.19,57.2,57.11,57.13,38013.0,47.6299,47.6382,47.5633,47.5799,38013.0
2016-06-03 09:50:00,57.12,57.12,57.07,57.12,32337.0,47.5716,47.5716,47.53,47.5716,32337.0
2016-06-03 09:55:00,57.12,57.13,57.1,57.13,25948.0,47.5716,47.5799,47.5549,47.5799,25948.0
2016-06-03 10:00:00,57.12,57.13,57.05,57.07,32789.0,47.5716,47.5799,47.5133,47.53,32789.0
2016-06-03 10:05:00,57.07,57.1,57.03,57.03,12855.0,47.53,47.5549,47.4966,47.4966,12855.0
2016-06-03 10:10:00,57.04,57.04,57.0,57.03,6300.0,47.505,47.505,47.4717,47.4966,6300.0
2016-06-03 10:15:00,57.04,57.05,56.99,57.0,30215.0,47.505,47.5133,47.4633,47.4717,30215.0
2016-06-03 10:20:00,56.99,57.02,56.95,57.02,10443.0,47.4633,47.4883,47.43,47.4883,10443.0
2016-06-03 10:25:00,57.01,57.01,56.96,56.98,60264.0,47.48,47.48,47.4383,47.455,60264.0
2016-06-03 10:30:00,56.96,57.05,56.94,57.05,13260.0,47.4383,47.5133,47.4217,47.5133,13260.0
2016-06-03 10:35:00,57.05,57.06,57.03,57.05,6803.0,47.5133,47.5216,47.4966,47.5133,6803.0
2016-06-03 10:40:00,57.06,57.07,57.04,57.04,15203.0,47.5216,47.53,47.505,47.505,15203.0
2016-06-03 10:45:00,57.04,57.11,57.02,57.11,17447.0,47.505,47.5633,47.4883,47.5633,17447.0
2016-06-03 10:50:00,57.11,57.17,57.11,57.14,3100.0,47.5633,47.6132,47.5633,47.5883,3100.0
2016-06-03 10:55:00,57.14,57.16,57.14,57.16,12911.0,47.5883,47.6049,47.5883,47.6049,12911.0
2016-06-03 11:00:00,57.17,57.17,57.13,57.14,5062.0,47.6132,47.6132,47.5799,47.5883,5062.0
2016-06-03 11:05:00,57.14,57.15,57.1,57.1,8014.0,47.5883,47.5966,47.5549,47.5549,8014.0
2016-06-03 11:10:00,57.1,57.11,57.08,57.09,6747.0,47.5549,47.5633,47.5383,47.5466,6747.0
2016-06-03 11:15:00,57.09,57.12,57.08,57.11,22680.0,47.5466,47.5716,47.5383,47.5633,22680.0
2016-06-03 11:20:00,57.11,57.13,57.1,57.1,3211.0,47.5633,47.5799,47.5549,47.5549,3211.0
2016-06-03 11:25:00,57.11,57.13,57.08,57.13,4713.0,47.5633,47.5799,47.5383,47.5799,4713.0
2016-06-03 11:30:00,57.12,57.18,57.12,57.18,9798.0,47.5716,47.6216,47.5716,47.6216,9798.0
2016-06-03 11:35:00,57.17,57.19,57.15,57.19,6800.0,47.6132,47.6299,47.5966,47.6299,6800.0
2016-06-03 11:40:00,57.2,57.24,57.2,57.24,21292.0,47.6382,47.6715,47.6382,47.6715,21292.0
2016-06-03 11:45:00,57.23,57.23,57.2,57.23,5768.0,47.6632,47.6632,47.6382,47.6632,5768.0
2016-06-03 11:50:00,57.23,57.24,57.21,57.21,5515.0,47.6632,47.6715,47.6466,47.6466,5515.0
2016-06-03 11:55:00,57.22,57.29,57.22,57.28,4971.0,47.6549,47.7132,47.6549,47.7048,4971.0
2016-06-03 12:00:00,57.28,57.29,57.27,57.27,4800.0,47.7048,47.7132,47.6965,47.6965,4800.0
2016-06-03 12:05:00,57.26,57.26,57.23,57.23,1400.0,47.6882,47.6882,47.6632,47.6632,1400.0
2016-06-03 12:10:00,57.23,57.26,57.23,57.26,3581.0,47.6632,47.6882,47.6632,47.6882,3581.0
2016-06-03 12:15:00,57.26,57.28,57.24,57.24,4455.0,47.6882,47.7048,47.6715,47.6715,4455.0
2016-06-03 12:20:00,57.25,57.28,57.25,57.27,1300.0,47.6799,47.7048,47.6799,47.6965,1300.0
2016-06-03 12:25:00,57.27,57.27,57.26,57.26,892.0,47.6965,47.6965,47.6882,47.6882,892.0
2016-06-03 12:30:00,57.26,57.31,57.26,57.3,7223.0,47.6882,47.7298,47.6882,47.7215,7223.0
2016-06-03 12:35:00,57.29,57.29,57.27,57.27,1919.0,47.7132,47.7132,47.6965,47.6965,1919.0
2016-06-03 12:40:00,57.27,57.28,57.24,57.24,29818.0,47.6965,47.7048,47.6715,47.6715,29818.0
2016-06-03 12:45:00,57.23,57.24,57.21,57.21,4956.0,47.6632,47.6715,47.6466,47.6466,4956.0
2016-06-03 12:50:00,57.2,57.22,57.19,57.2,12557.0,47.6382,47.6549,47.6299,47.6382,12557.0
2016-06-03 12:55:00,57.21,57.21,57.18,57.18,4187.0,47.6466,47.6466,47.6216,47.6216,4187.0
2016-06-03 13:00:00,57.18,57.19,57.17,57.18,2634.0,47.6216,47.6299,47.6132,47.6216,2634.0
2016-06-03 13:05:00,57.19,57.21,57.18,57.21,6195.0,47.6299,47.6466,47.6216,47.6466,6195.0
2016-06-03 13:10:00,57.22,57.22,57.21,57.22,1142.0,47.6549,47.6549,47.6466,47.6549,1142.0
2016-06-03 13:15:00,57.21,57.21,57.2,57.2,2900.0,47.6466,47.6466,47.6382,47.6382,2900.0
2016-06-03 13:20:00,57.21,57.24,57.21,57.23,2929.0,47.6466,47.6715,47.6466,47.6632,2929.0
2016-06-03 13:25:00,57.23,57.23,57.2,57.2,2074.0,47.6632,47.6632,47.6382,47.6382,2074.0
2016-06-03 13:30:00,57.19,57.2,57.17,57.19,6446.0,47.6299,47.6382,47.6132,47.6299,6446.0
2016-06-03 13:35:00,57.2,57.22,57.2,57.21,1300.0,47.6382,47.6549,47.6382,47.6466,1300.0
2016-06-03 13:40:00,57.21,57.25,57.21,57.25,1100.0,47.6466,47.6799,47.6466,47.6799,1100.0
2016-06-03 13:45:00,57.25,57.28,57.25,57.25,8273.0,47.6799,47.7048,47.6799,47.6799,8273.0
2016-06-03 13:50:00,57.26,57.27,57.24,57.24,1100.0,47.6882,47.6965,47.6715,47.6715,1100.0
2016-06-03 13:55:00,57.24,57.28,57.24,57.28,3600.0,47.6715,47.7048,47.6715,47.7048,3600.0
2016-06-03 14:00:00,57.27,57.27,57.25,57.27,1500.0,47.6965,47.6965,47.6799,47.6965,1500.0
2016-06-03 14:05:00,57.27,57.27,57.25,57.25,1500.0,47.6965,47.6965,47.6799,47.6799,1500.0
2016-06-03 14:10:00,57.25,57.26,57.25,57.25,8548.0,47.6799,47.6882,47.6799,47.6799,8548.0
2016-06-03 14:15:00,57.25,57.25,57.23,57.25,5851.0,47.6799,47.6799,47.6632,47.6799,5851.0
2016-06-03 14:20:00,57.26,57.27,57.24,57.26,2600.0,47.6882,47.6965,47.6715,47.6882,2600.0
2016-06-03 14:25:00,57.26,57.31,57.26,57.3,3300.0,47.6882,47.7298,47.6882,47.7215,3300.0
2016-06-03 14:30:00,57.3,57.33,57.3,57.33,7000.0,47.7215,47.7465,47.7215,47.7465,7000.0
2016-06-03 14:35:00,57.34,57.38,57.34,57.37,9743.0,47.7548,47.7881,47.7548,47.7798,9743.0
2016-06-03 14:40:00,57.36,57.36,57.35,57.36,3000.0,47.7715,47.7715,47.7631,47.7715,3000.0
2016-06-03 14:45:00,57.36,57.39,57.36,57.37,4900.0,47.7715,47.7965,47.7715,47.7798,4900.0
2016-06-03 14:50:00,57.37,57.41,57.37,57.41,3500.0,47.7798,47.8131,47.7798,47.8131,3500.0
2016-06-03 14:55:00,57.42,57.42,57.38,57.38,1976.0,47.8214,47.8214,47.7881,47.7881,1976.0
2016-06-03 15:00:00,57.37,57.37,57.34,57.36,8106.0,47.7798,47.7798,47.7548,47.7715,8106.0
2016-06-03 15:05:00,57.35,57.35,57.32,57.34,5576.0,47.7631,47.7631,47.7382,47.7548,5576.0
2016-06-03 15:10:00,57.33,57.35,57.33,57.35,4908.0,47.7465,47.7631,47.7465,47.7631,4908.0
2016-06-03 15:15:00,57.35,57.36,57.34,57.35,1500.0,47.7631,47.7715,47.7548,47.7631,1500.0
2016-06-03 15:20:00,57.34,57.36,57.33,57.36,2300.0,47.7548,47.7715,47.7465,47.7715,2300.0
2016-06-03 15:25:00,57.37,57.37,57.36,57.37,3777.0,47.7798,47.7798,47.7715,47.7798,3777.0
2016-06-03 15:30:00,57.37,57.38,57.36,57.38,4731.0,47.7798,47.7881,47.7715,47.7881,4731.0
2016-06-03 15:35:00,57.38,57.4,57.37,57.4,4816.0,47.7881,47.8048,47.7798,47.8048,4816.0
2016-06-03 15:40:00,57.39,57.4,57.37,57.38,15218.0,47.7965,47.8048,47.7798,47.7881,15218.0
2016-06-03 15:45:00,57.38,57.38,57.34,57.35,24355.0,47.7881,47.7881,47.7548,47.7631,24355.0
2016-06-03 15:50:00,57.35,57.38,57.35,57.37,19966.0,47.7631,47.7881,47.7631,47.7798,19966.0
2016-06-03 15:55:00,57.37,57.37,57.31,57.35,55307.0,47.7798,47.7798,47.7298,47.7631,55307.0
2016-06-06 09:30:00,57.47,57.52,57.47,57.52,66454.0,47.8631,47.9047,47.8631,47.9047,66454.0
2016-06-06 09:35:00,57.51,57.54,57.49,57.54,31828.0,47.8964,47.9214,47.8797,47.9214,31828.0
2016-06-06 09:40:00,57.54,57.57,57.54,57.57,7100.0,47.9214,47.9464,47.9214,47.9464,7100.0
2016-06-06 09:45:00,57.57,57.62,57.57,57.6,11080.0,47.9464,47.988,47.9464,47.9714,11080.0
2016-06-06 09:50:00,57.62,57.68,57.62,57.68,8420.0,47.988,48.038,47.988,48.038,8420.0
2016-06-06 09:55:00,57.67,57.67,57.65,57.66,4380.0,48.0297,48.0297,48.013,48.0213,4380.0
2016-06-06 10:00:00,57.65,57.69,57.65,57.66,18949.0,48.013,48.0463,48.013,48.0213,18949.0
2016-06-06 10:05:00,57.66,57.67,57.65,57.66,43998.0,48.0213,48.0297,48.013,48.0213,43998.0
2016-06-06 10:10:00,57.66,57.66,57.63,57.64,4600.0,48.0213,48.0213,47.9963,48.0047,4600.0
2016-06-06 10:15:00,57.64,57.67,57.64,57.67,11640.0,48.0047,48.0297,48.0047,48.0297,11640.0
2016-06-06 10:20:00,57.67,57.67,57.65,57.66,29205.0,48.0297,48.0297,48.013,48.0213,29205.0
2016-06-06 10:25:00,57.67,57.67,57.65,57.65,23500.0,48.0297,48.0297,48.013,48.013,23500.0
2016-06-06 10:30:00,57.66,57.7,57.66,57.69,37595.0,48.0213,48.0546,48.0213,48.0463,37595.0
2016-06-06 10:35:00,57.7,57.71,57.69,57.69,7526.0,48.0546,48.063,48.0463,48.0463,7526.0
2016-06-06 10:40:00,57.7,57.72,57.68,57.69,3885.0,48.0546,48.0713,48.038,48.0463,3885.0
2016-06-06 10:45:00,57.69,57.7,57.69,57.69,4400.0,48.0463,48.0546,48.0463,48.0463,4400.0
2016-06-06 10:50:00,57.69,57.69,57.67,57.68,18108.0,48.0463,48.0463,48.0297,48.038,18108.0
2016-06-06 10:55:00,57.68,57.71,57.68,57.71,4333.0,48.038,48.063,48.038,48.063,4333.0
2016-06-06 11:00:00,57.71,57.71,57.71,57.71,2387.0,48.063,48.063,48.063,48.063,2387.0
2016-06-06 11:05:00,57.71,57.73,57.71,57.73,1629.0,48.063,48.0796,48.063,48.0796,1629.0
2016-06-06 11:10:00,57.73,57.73,57.71,57.72,2756.0,48.0796,48.0796,48.063,48.0713,2756.0
2016-06-06 11:15:00,57.73,57.73,57.72,57.72,1100.0,48.0796,48.0796,48.0713,48.0713,1100.0
2016-06-06 11:20:00,57.71,57.71,57.69,57.7,3752.0,48.063,48.063,48.0463,48.0546,3752.0
2016-06-06 11:25:00,57.71,57.71,57.69,57.69,1000.0,48.063,48.063,48.0463,48.0463,1000.0
2016-06-06 11:30:00,57.69,57.69,57.67,57.67,14211.0,48.0463,48.0463,48.0297,48.0297,14211.0
2016-06-06 11:35:00,57.67,57.69,57.66,57.69,6900.0,48.0297,48.0463,48.0213,48.0463,6900.0
2016-06-06 11:40:00,57.7,57.71,57.69,57.7,11013.0,48.0546,48.063,48.0463,48.0546,11013.0
2016-06-06 11:45:00,57.7,57.71,57.69,57.69,2035.0,48.0546,48.063,48.0463,48.0463,2035.0
2016-06-06 11:50:00,57.7,57.7,57.69,57.69,1982.0,48.0546,48.0546,48.0463,48.0463,1982.0
2016-06-06 11:55:00,57.7,57.7,57.65,57.65,7856.0,48.0546,48.0546,48.013,48.013,7856.0
2016-06-06 12:00:00,57.65,57.66,57.63,57.63,9420.0,48.013,48.0213,47.9963,47.9963,9420.0
2016-06-06 12:05:00,57.63,57.63,57.61,57.62,2762.0,47.9963,47.9963,47.9797,47.988,2762.0
2016-06-06 12:10:00,57.62,57.62,57.61,57.62,2191.0,47.988,47.988,47.9797,47.988,2191.0
2016-06-06 12:15:00,57.61,57.61,57.59,57.59,2444.0,47.9797,47.9797,47.963,47.963,2444.0
2016-06-06 12:20:00,57.61,57.62,57.6,57.62,4984.0,47.9797,47.988,47.9714,47.988,4984.0
2016-06-06 12:25:00,57.61,57.61,57.59,57.61,6385.0,47.9797,47.9797,47.963,47.9797,6385.0
2016-06-06 12:30:00,57.61,57.65,57.53,57.63,50446.0,47.9797,48.013,47.9131,47.9963,50446.0
2016-06-06 12:35:00,57.65,57.66,57.59,57.59,18811.0,48.013,48.0213,47.963,47.963,18811.0
2016-06-06 12:40:00,57.59,57.62,57.58,57.62,7488.0,47.963,47.988,47.9547,47.988,7488.0
2016-06-06 12:45:00,57.61,57.61,57.55,57.56,8955.0,47.9797,47.9797,47.9297,47.938,8955.0
2016-06-06 12:50:00,57.55,57.56,57.49,57.51,18466.0,47.9297,47.938,47.8797,47.8964,18466.0
2016-06-06 12:55:00,57.51,57.57,57.48,57.57,19579.0,47.8964,47.9464,47.8714,47.9464,19579.0
2016-06-06 13:00:00,57.57,57.58,57.56,57.58,11610.0,47.9464,47.9547,47.938,47.9547,11610.0
2016-06-06 13:05:00,57.58,57.62,57.58,57.62,19084.0,47.9547,47.988,47.9547,47.988,19084.0
2016-06-06 13:10:00,57.62,57.65,57.62,57.64,9586.0,47.988,48.013,47.988,48.0047,9586.0
2016-06-06 13:15:00,57.64,57.65,57.63,57.63,6033.0,48.0047,48.013,47.9963,47.9963,6033.0
2016-06-06 13:20:00,57.64,57.65,57.64,57.64,3918.0,48.0047,48.013,48.0047,48.0047,3918.0
2016-06-06 13:25:00,57.64,57.65,57.64,57.65,1000.0,48.0047,48.013,48.0047,48.013,1000.0
2016-06-06 13:30:00,57.63,57.64,57.62,57.64,9680.0,47.9963,48.0047,47.988,48.0047,9680.0
2016-06-06 13:35:00,57.63,57.64,57.63,57.63,3389.0,47.9963,48.0047,47.9963,47.9963,3389.0
2016-06-06 13:40:00,57.63,57.64,57.62,57.64,6017.0,47.9963,48.0047,47.988,48.0047,6017.0
2016-06-06 13:45:00,57.63,57.65,57.63,57.64,3512.0,47.9963,48.013,47.9963,48.0047,3512.0
2016-06-06 13:50:00,57.65,57.69,57.64,57.69,49842.0,48.013,48.0463,48.0047,48.0463,49842.0
2016-06-06 13:55:00,57.69,57.72,57.69,57.71,46258.0,48.0463,48.0713,48.0463,48.063,46258.0
2016-06-06 14:00:00,57.71,57.73,57.71,57.72,4072.0,48.063,48.0796,48.063,48.0713,4072.0
2016-06-06 14:05:00,57.72,57.73,57.7,57.73,8940.0,48.0713,48.0796,48.0546,48.0796,8940.0
2016-06-06 14:10:00,57.72,57.73,57.72,57.73,2300.0,48.0713,48.0796,48.0713,48.0796,2300.0
2016-06-06 14:15:00,57.74,57.78,57.74,57.77,19046.0,48.088,48.1213,48.088,48.1129,19046.0
2016-06-06 14:20:00,57.76,57.78,57.76,57.77,2916.0,48.1046,48.1213,48.1046,48.1129,2916.0
2016-06-06 14:25:00,57.77,57.8,57.76,57.79,8625.0,48.1129,48.1379,48.1046,48.1296,8625.0
2016-06-06 14:30:00,57.79,57.8,57.77,57.78,17052.0,48.1296,48.1379,48.1129,48.1213,17052.0
2016-06-06 14:35:00,57.78,57.78,57.76,57.76,4025.0,48.1213,48.1213,48.1046,48.1046,4025.0
2016-06-06 14:40:00,57.76,57.77,57.76,57.76,8715.0,48.1046,48.1129,48.1046,48.1046,8715.0
2016-06-06 14:45:00,57.76,57.76,57.75,57.76,4171.0,48.1046,48.1046,48.0963,48.1046,4171.0
2016-06-06 14:50:00,57.75,57.77,57.75,57.77,7190.0,48.0963,48.1129,48.0963,48.1129,7190.0
2016-06-06 14:55:00,57.77,57.78,57.75,57.75,8491.0,48.1129,48.1213,48.0963,48.0963,8491.0
2016-06-06 15:00:00,57.75,57.77,57.75,57.76,5432.0,48.0963,48.1129,48.0963,48.1046,5432.0
2016-06-06 15:05:00,57.76,57.76,57.73,57.73,4903.0,48.1046,48.1046,48.0796,48.0796,4903.0
2016-06-06 15:10:00,57.73,57.76,57.73,57.76,23424.0,48.0796,48.1046,48.0796,48.1046,23424.0
2016-06-06 15:15:00,57.76,57.76,57.74,57.75,6700.0,48.1046,48.1046,48.088,48.0963,6700.0
2016-06-06 15:20:00,57.75,57.75,57.74,57.74,5300.0,48.0963,48.0963,48.088,48.088,5300.0
2016-06-06 15:25:00,57.75,57.75,57.73,57.73,4972.0,48.0963,48.0963,48.0796,48.0796,4972.0
2016-06-06 15:30:00,57.72,57.75,57.71,57.75,8166.0,48.0713,48.0963,48.063,48.0963,8166.0
2016-06-06 15:35:00,57.75,57.76,57.74,57.75,2500.0,48.0963,48.1046,48.088,48.0963,2500.0
2016-06-06 15:40:00,57.75,57.76,57.74,57.74,7409.0,48.0963,48.1046,48.088,48.088,7409.0
2016-06-06 15:45:00,57.74,57.75,57.72,57.72,11521.0,48.088,48.0963,48.0713,48.0713,11521.0
2016-06-06 15:50:00,57.72,57.72,57.68,57.69,9100.0,48.0713,48.0713,48.038,48.0463,9100.0
2016-06-06 15:55:00,57.69,57.71,57.67,57.69,34375.0,48.0463,48.063,48.0297,48.0463,34375.0
2016-06-07 09:30:00,57.86,57.97,57.86,57.95,44699.0,48.1879,48.2795,48.1879,48.2629,44699.0
2016-06-07 09:35:00,57.96,58.0,57.96,58.0,29521.0,48.2712,48.3045,48.2712,48.3045,29521.0
2016-06-07 09:40:00,58.0,58.02,57.98,58.0,21098.0,48.3045,48.3211,48.2878,48.3045,21098.0
2016-06-07 09:45:00,57.99,58.01,57.94,57.99,51051.0,48.2962,48.3128,48.2545,48.2962,51051.0
2016-06-07 09:50:00,57.98,57.99,57.94,57.98,22871.0,48.2878,48.2962,48.2545,48.2878,22871.0
2016-06-07 09:55:00,57.97,57.98,57.95,57.98,16600.0,48.2795,48.2878,48.2629,48.2878,16600.0
2016-06-07 10:00:00,57.98,58.01,57.97,58.01,12360.0,48.2878,48.3128,48.2795,48.3128,12360.0
2016-06-07 10:05:00,58.0,58.02,57.99,58.02,12978.0,48.3045,48.3211,48.2962,48.3211,12978.0
2016-06-07 10:10:00,58.02,58.04,58.01,58.02,6100.0,48.3211,48.3378,48.3128,48.3211,6100.0
2016-06-07 10:15:00,58.01,58.02,58.0,58.02,19247.0,48.3128,48.3211,48.3045,48.3211,19247.0
2016-06-07 10:20:00,58.02,58.02,58.0,58.02,6800.0,48.3211,48.3211,48.3045,48.3211,6800.0
2016-06-07 10:25:00,58.01,58.02,57.99,58.02,31678.0,48.3128,48.3211,48.2962,48.3211,31678.0
2016-06-07 10:30:00,58.03,58.04,58.02,58.03,19845.0,48.3295,48.3378,48.3211,48.3295,19845.0
2016-06-07 10:35:00,58.03,58.03,58.01,58.01,5100.0,48.3295,48.3295,48.3128,48.3128,5100.0
2016-06-07 10:40:00,58.01,58.04,58.01,58.03,4276.0,48.3128,48.3378,48.3128,48.3295,4276.0
2016-06-07 10:45:00,58.04,58.04,58.0,58.0,7295.0,48.3378,48.3378,48.3045,48.3045,7295.0
2016-06-07 10:50:00,57.99,58.0,57.97,57.98,15400.0,48.2962,48.3045,48.2795,48.2878,15400.0
2016-06-07 10:55:00,57.99,58.01,57.99,58.01,10567.0,48.2962,48.3128,48.2962,48.3128,10567.0
2016-06-07 11:00:00,58.0,58.01,57.98,58.0,6971.0,48.3045,48.3128,48.2878,48.3045,6971.0
2016-06-07 11:05:00,58.01,58.03,57.99,58.03,2900.0,48.3128,48.3295,48.2962,48.3295,2900.0
2016-06-07 11:10:00,58.03,58.04,58.02,58.03,4854.0,48.3295,48.3378,48.3211,48.3295,4854.0
2016-06-07 11:15:00,58.02,58.03,58.01,58.03,2400.0,48.3211,48.3295,48.3128,48.3295,2400.0
2016-06-07 11:20:00,58.04,58.06,58.04,58.05,8268.0,48.3378,48.3545,48.3378,48.3461,8268.0
2016-06-07 11:25:00,58.05,58.05,58.03,58.04,7188.0,48.3461,48.3461,48.3295,48.3378,7188.0
2016-06-07 11:30:00,58.05,58.07,58.05,58.07,9210.0,48.3461,48.3628,48.3461,48.3628,9210.0
2016-06-07 11:35:00,58.06,58.06,58.01,58.03,4400.0,48.3545,48.3545,48.3128,48.3295,4400.0
2016-06-07 11:40:00,58.03,58.04,58.01,58.04,4411.0,48.3295,48.3378,48.3128,48.3378,4411.0
2016-06-07 11:45:00,58.04,58.05,58.03,58.03,2600.0,48.3378,48.3461,48.3295,48.3295,2600.0
2016-06-07 11:50:00,58.03,58.04,58.02,58.02,8890.0,48.3295,48.3378,48.3211,48.3211,8890.0
2016-06-07 11:55:00,58.02,58.02,58.0,58.01,1700.0,48.3211,48.3211,48.3045,48.3128,1700.0
2016-06-07 12:00:00,58.01,58.03,58.0,58.02,3700.0,48.3128,48.3295,48.3045,48.3211,3700.0
2016-06-07 12:05:00,58.01,58.03,58.0,58.02,4985.0,48.3128,48.3295,48.3045,48.3211,4985.0
2016-06-07 12:10:00,58.01,58.03,58.01,58.02,1237.0,48.3128,48.3295,48.3128,48.3211,1237.0
2016-06-07 12:15:00,58.03,58.03,58.02,58.02,1100.0,48.3295,48.3295,48.3211,48.3211,1100.0
2016-06-07 12:20:00,58.02,58.03,58.02,58.03,10120.0,48.3211,48.3295,48.3211,48.3295,10120.0
2016-06-07 12:25:00,58.03,58.03,58.03,58.03,3000.0,48.3295,48.3295,48.3295,48.3295,3000.0
2016-06-07 12:30:00,58.03,58.04,58.03,58.04,20612.0,48.3295,48.3378,48.3295,48.3378,20612.0
2016-06-07 12:35:00,58.04,58.05,58.03,58.05,4155.0,48.3378,48.3461,48.3295,48.3461,4155.0
2016-06-07 12:40:00,58.05,58.05,58.04,58.05,200.0,48.3461,48.3461,48.3378,48.3461,200.0
2016-06-07 12:45:00,58.05,58.05,58.04,58.05,1700.0,48.3461,48.3461,48.3378,48.3461,1700.0
2016-06-07 12:50:00,58.05,58.05,58.03,58.04,5000.0,48.3461,48.3461,48.3295,48.3378,5000.0
2016-06-07 12:55:00,58.04,58.04,58.03,58.04,1200.0,48.3378,48.3378,48.3295,48.3378,1200.0
2016-06-07 13:00:00,58.04,58.05,58.03,58.04,3018.0,48.3378,48.3461,48.3295,48.3378,3018.0
2016-06-07 13:05:00,58.05,58.05,58.04,58.05,2348.0,48.3461,48.3461,48.3378,48.3461,2348.0
2016-06-07 13:10:00,58.05,58.05,58.04,58.05,2500.0,48.3461,48.3461,48.3378,48.3461,2500.0
2016-06-07 13:15:00,58.04,58.05,58.04,58.05,3121.0,48.3378,48.3461,48.3378,48.3461,3121.0
2016-06-07 13:20:00,58.05,58.07,58.05,58.07,4561.0,48.3461,48.3628,48.3461,48.3628,4561.0
2016-06-07 13:25:00,58.06,58.07,58.06,58.07,1500.0,48.3545,48.3628,48.3545,48.3628,1500.0
2016-06-07 13:30:00,58.07,58.07,58.06,58.06,1400.0,48.3628,48.3628,48.3545,48.3545,1400.0
2016-06-07 13:35:00,58.07,58.07,58.06,58.06,5000.0,48.3628,48.3628,48.3545,48.3545,5000.0
2016-06-07 13:40:00,58.06,58.07,58.06,58.06,2533.0,48.3545,48.3628,48.3545,48.3545,2533.0
2016-06-07 13:45:00,58.06,58.07,58.06,58.07,600.0,48.3545,48.3628,48.3545,48.3628,600.0
2016-06-07 13:50:00,58.06,58.06,58.03,58.03,7174.0,48.3545,48.3545,48.3295,48.3295,7174.0
2016-06-07 13:55:00,58.03,58.04,58.03,58.03,6056.0,48.3295,48.3378,48.3295,48.3295,6056.0
2016-06-07 14:00:00,58.03,58.05,58.03,58.04,6304.0,48.3295,48.3461,48.3295,48.3378,6304.0
2016-06-07 14:05:00,58.05,58.06,58.04,58.04,3700.0,48.3461,48.3545,48.3378,48.3378,3700.0
2016-06-07 14:10:00,58.04,58.05,58.04,58.05,2214.0,48.3378,48.3461,48.3378,48.3461,2214.0
2016-06-07 14:15:00,58.05,58.06,58.04,58.05,2229.0,48.3461,48.3545,48.3378,48.3461,2229.0
2016-06-07 14:20:00,58.05,58.07,58.05,58.07,3127.0,48.3461,48.3628,48.3461,48.3628,3127.0
2016-06-07 14:25:00,58.07,58.08,58.07,58.07,1169.0,48.3628,48.3711,48.3628,48.3628,1169.0
2016-06-07 14:30:00,58.06,58.07,58.05,58.06,1900.0,48.3545,48.3628,48.3461,48.3545,1900.0
2016-06-07 14:35:00,58.06,58.06,58.03,58.04,8733.0,48.3545,48.3545,48.3295,48.3378,8733.0
2016-06-07 14:40:00,58.04,58.05,58.04,58.05,3279.0,48.3378,48.3461,48.3378,48.3461,3279.0
2016-06-07 14:45:00,58.05,58.06,58.04,58.05,17173.0,48.3461,48.3545,48.3378,48.3461,17173.0
2016-06-07 14:50:00,58.04,58.05,58.02,58.04,339080.0,48.3378,48.3461,48.3211,48.3378,339080.0
2016-06-07 14:55:00,58.04,58.04,58.01,58.01,19373.0,48.3378,48.3378,48.3128,48.3128,19373.0
2016-06-07 15:00:00,58.01,58.02,58.01,58.02,1360.0,48.3128,48.3211,48.3128,48.3211,1360.0
2016-06-07 15:05:00,58.02,58.02,58.01,58.02,36110.0,48.3211,48.3211,48.3128,48.3211,36110.0
2016-06-07 15:10:00,58.01,58.02,58.0,58.0,39968.0,48.3128,48.3211,48.3045,48.3045,39968.0
2016-06-07 15:15:00,58.0,58.01,57.99,57.99,11390.0,48.3045,48.3128,48.2962,48.2962,11390.0
2016-06-07 15:20:00,58.0,58.0,57.98,57.99,3880.0,48.3045,48.3045,48.2878,48.2962,3880.0
2016-06-07 15:25:00,58.0,58.01,58.0,58.01,20490.0,48.3045,48.3128,48.3045,48.3128,20490.0
2016-06-07 15:30:00,58.01,58.01,57.99,58.01,14791.0,48.3128,48.3128,48.2962,48.3128,14791.0
2016-06-07 15:35:00,58.01,58.01,57.96,57.98,15632.0,48.3128,48.3128,48.2712,48.2878,15632.0
2016-06-07 15:40:00,57.97,57.97,57.93,57.94,15417.0,48.2795,48.2795,48.2462,48.2545,15417.0
2016-06-07 15:45:00,57.93,57.94,57.91,57.92,39637.0,48.2462,48.2545,48.2295,48.2379,39637.0
2016-06-07 15:50:00,57.91,57.92,57.9,57.91,59743.0,48.2295,48.2379,48.2212,48.2295,59743.0
2016-06-07 15:55:00,57.91,57.92,57.9,57.92,127821.0,48.2295,48.2379,48.2212,48.2379,127821.0
2016-06-08 09:30:00,58.04,58.14,58.02,58.13,44636.0,48.3378,48.4211,48.3211,48.4128,44636.0
2016-06-08 09:35:00,58.13,58.16,58.13,58.16,2104.0,48.4128,48.4377,48.4128,48.4377,2104.0
2016-06-08 09:40:00,58.16,58.19,58.14,58.17,19726.0,48.4377,48.4627,48.4211,48.4461,19726.0
2016-06-08 09:45:00,58.17,58.19,58.16,58.18,26312.0,48.4461,48.4627,48.4377,48.4544,26312.0
2016-06-08 09:50:00,58.18,58.19,58.18,58.18,7116.0,48.4544,48.4627,48.4544,48.4544,7116.0
2016-06-08 09:55:00,58.18,58.2,58.16,58.2,5446.0,48.4544,48.4711,48.4377,48.4711,5446.0
2016-06-08 10:00:00,58.19,58.19,58.15,58.15,15900.0,48.4627,48.4627,48.4294,48.4294,15900.0
2016-06-08 10:05:00,58.15,58.17,58.13,58.13,7200.0,48.4294,48.4461,48.4128,48.4128,7200.0
2016-06-08 10:10:00,58.13,58.13,58.05,58.06,8941.0,48.4128,48.4128,48.3461,48.3545,8941.0
2016-06-08 10:15:00,58.05,58.06,58.01,58.04,20260.0,48.3461,48.3545,48.3128,48.3378,20260.0
2016-06-08 10:20:00,58.04,58.07,58.04,58.05,6440.0,48.3378,48.3628,48.3378,48.3461,6440.0
2016-06-08 10:25:00,58.06,58.08,58.06,58.06,7870.0,48.3545,48.3711,48.3545,48.3545,7870.0
2016-06-08 10:30:00,58.05,58.09,58.03,58.09,17900.0,48.3461,48.3794,48.3295,48.3794,17900.0
2016-06-08 10:35:00,58.09,58.09,58.06,58.08,41980.0,48.3794,48.3794,48.3545,48.3711,41980.0
2016-06-08 10:40:00,58.07,58.11,58.07,58.11,10317.0,48.3628,48.3961,48.3628,48.3961,10317.0
2016-06-08 10:45:00,58.11,58.12,58.09,58.1,4900.0,48.3961,48.4044,48.3794,48.3878,4900.0
2016-06-08 10:50:00,58.11,58.11,58.06,58.07,8527.0,48.3961,48.3961,48.3545,48.3628,8527.0
2016-06-08 10:55:00,58.07,58.08,58.04,58.05,9787.0,48.3628,48.3711,48.3378,48.3461,9787.0
2016-06-08 11:00:00,58.06,58.06,58.0,58.02,6889.0,48.3545,48.3545,48.3045,48.3211,6889.0
2016-06-08 11:05:00,58.02,58.02,57.98,57.99,10795.0,48.3211,48.3211,48.2878,48.2962,10795.0
2016-06-08 11:10:00,58.0,58.03,57.98,58.03,7001.0,48.3045,48.3295,48.2878,48.3295,7001.0
2016-06-08 11:15:00,58.04,58.05,58.03,58.03,13837.0,48.3378,48.3461,48.3295,48.3295,13837.0
2016-06-08 11:20:00,58.04,58.05,58.02,58.02,3038.0,48.3378,48.3461,48.3211,48.3211,3038.0
2016-06-08 11:25:00,58.03,58.05,58.0,58.05,6932.0,48.3295,48.3461,48.3045,48.3461,6932.0
2016-06-08 11:30:00,58.05,58.09,58.05,58.08,4587.0,48.3461,48.3794,48.3461,48.3711,4587.0
2016-06-08 11:35:00,58.08,58.12,58.08,58.12,6214.0,48.3711,48.4044,48.3711,48.4044,6214.0
2016-06-08 11:40:00,58.12,58.13,58.1,58.11,5912.0,48.4044,48.4128,48.3878,48.3961,5912.0
2016-06-08 11:45:00,58.11,58.11,58.1,58.11,2534.0,48.3961,48.3961,48.3878,48.3961,2534.0
2016-06-08 11:50:00,58.1,58.1,58.08,58.09,9505.0,48.3878,48.3878,48.3711,48.3794,9505.0
2016-06-08 11:55:00,58.09,58.1,58.08,58.09,3300.0,48.3794,48.3878,48.3711,48.3794,3300.0
2016-06-08 12:00:00,58.09,58.11,58.08,58.11,7810.0,48.3794,48.3961,48.3711,48.3961,7810.0
2016-06-08 12:05:00,58.12,58.13,58.12,58.12,10953.0,48.4044,48.4128,48.4044,48.4044,10953.0
2016-06-08 12:10:00,58.13,58.14,58.13,58.14,3100.0,48.4128,48.4211,48.4128,48.4211,3100.0
2016-06-08 12:15:00,58.14,58.14,58.13,58.13,15725.0,48.4211,48.4211,48.4128,48.4128,15725.0
2016-06-08 12:20:00,58.13,58.14,58.12,58.13,3922.0,48.4128,48.4211,48.4044,48.4128,3922.0
2016-06-08 12:25:00,58.13,58.13,58.12,58.13,1200.0,48.4128,48.4128,48.4044,48.4128,1200.0
2016-06-08 12:30:00,58.13,58.13,58.12,58.12,3700.0,48.4128,48.4128,48.4044,48.4044,3700.0
2016-06-08 12:35:00,58.12,58.12,58.09,58.09,8549.0,48.4044,48.4044,48.3794,48.3794,8549.0
2016-06-08 12:40:00,58.09,58.09,58.07,58.08,2291.0,48.3794,48.3794,48.3628,48.3711,2291.0
2016-06-08 12:45:00,58.08,58.09,58.07,58.08,4018.0,48.3711,48.3794,48.3628,48.3711,4018.0
2016-06-08 12:50:00,58.07,58.09,58.07,58.09,2586.0,48.3628,48.3794,48.3628,48.3794,2586.0
2016-06-08 12:55:00,58.08,58.1,58.08,58.09,5816.0,48.3711,48.3878,48.3711,48.3794,5816.0
2016-06-08 13:00:00,58.09,58.1,58.08,58.09,2900.0,48.3794,48.3878,48.3711,48.3794,2900.0
2016-06-08 13:05:00,58.09,58.1,58.08,58.1,4737.0,48.3794,48.3878,48.3711,48.3878,4737.0
2016-06-08 13:10:00,58.09,58.11,58.09,58.1,4548.0,48.3794,48.3961,48.3794,48.3878,4548.0
2016-06-08 13:15:00,58.11,58.11,58.1,58.11,5798.0,48.3961,48.3961,48.3878,48.3961,5798.0
2016-06-08 13:20:00,58.11,58.11,58.06,58.07,6742.0,48.3961,48.3961,48.3545,48.3628,6742.0
2016-06-08 13:25:00,58.07,58.08,58.06,58.06,3555.0,48.3628,48.3711,48.3545,48.3545,3555.0
2016-06-08 13:30:00,58.05,58.07,58.04,58.07,5113.0,48.3461,48.3628,48.3378,48.3628,5113.0
2016-06-08 13:35:00,58.07,58.07,58.07,58.07,1301.0,48.3628,48.3628,48.3628,48.3628,1301.0
2016-06-08 13:40:00,58.07,58.07,58.06,58.07,3788.0,48.3628,48.3628,48.3545,48.3628,3788.0
2016-06-08 13:45:00,58.07,58.07,58.05,58.05,6430.0,48.3628,48.3628,48.3461,48.3461,6430.0
2016-06-08 13:50:00,58.06,58.07,58.05,58.07,6169.0,48.3545,48.3628,48.3461,48.3628,6169.0
2016-06-08 13:55:00,58.07,58.08,58.06,58.07,3170.0,48.3628,48.3711,48.3545,48.3628,3170.0
2016-06-08 14:00:00,58.07,58.08,58.06,58.06,5800.0,48.3628,48.3711,48.3545,48.3545,5800.0
2016-06-08 14:05:00,58.07,58.07,58.04,58.05,10919.0,48.3628,48.3628,48.3378,48.3461,10919.0
2016-06-08 14:10:00,58.05,58.06,58.05,58.06,2612.0,48.3461,48.3545,48.3461,48.3545,2612.0
2016-06-08 14:15:00,58.07,58.1,58.06,58.09,16184.0,48.3628,48.3878,48.3545,48.3794,16184.0
2016-06-08 14:20:00,58.09,58.09,58.08,58.09,2509.0,48.3794,48.3794,48.3711,48.3794,2509.0
2016-06-08 14:25:00,58.09,58.11,58.09,58.11,6357.0,48.3794,48.3961,48.3794,48.3961,6357.0
2016-06-08 14:30:00,58.12,58.12,58.11,58.12,3000.0,48.4044,48.4044,48.3961,48.4044,3000.0
2016-06-08 14:35:00,58.12,58.14,58.11,58.13,11698.0,48.4044,48.4211,48.3961,48.4128,11698.0
2016-06-08 14:40:00,58.13,58.13,58.13,58.13,1982.0,48.4128,48.4128,48.4128,48.4128,1982.0
2016-06-08 14:45:00,58.13,58.15,58.12,58.13,9600.0,48.4128,48.4294,48.4044,48.4128,9600.0
2016-06-08 14:50:00,58.13,58.14,58.13,58.14,5927.0,48.4128,48.4211,48.4128,48.4211,5927.0
2016-06-08 14:55:00,58.15,58.15,58.13,58.14,12180.0,48.4294,48.4294,48.4128,48.4211,12180.0
2016-06-08 15:00:00,58.14,58.14,58.11,58.12,50112.0,48.4211,48.4211,48.3961,48.4044,50112.0
2016-06-08 15:05:00,58.13,58.13,58.12,58.13,4098.0,48.4128,48.4128,48.4044,48.4128,4098.0
2016-06-08 15:10:00,58.13,58.14,58.12,58.14,13569.0,48.4128,48.4211,48.4044,48.4211,13569.0
2016-06-08 15:15:00,58.14,58.14,58.11,58.12,15195.0,48.4211,48.4211,48.3961,48.4044,15195.0
2016-06-08 15:20:00,58.12,58.12,58.09,58.1,10187.0,48.4044,48.4044,48.3794,48.3878,10187.0
2016-06-08 15:25:00,58.1,58.11,58.1,58.1,6144.0,48.3878,48.3961,48.3878,48.3878,6144.0
2016-06-08 15:30:00,58.1,58.11,58.08,58.08,14632.0,48.3878,48.3961,48.3711,48.3711,14632.0
2016-06-08 15:35:00,58.08,58.1,58.08,58.1,6244.0,48.3711,48.3878,48.3711,48.3878,6244.0
2016-06-08 15:40:00,58.1,58.11,58.09,58.1,19620.0,48.3878,48.3961,48.3794,48.3878,19620.0
2016-06-08 15:45:00,58.1,58.12,58.1,58.11,7141.0,48.3878,48.4044,48.3878,48.3961,7141.0
2016-06-08 15:50:00,58.12,58.13,58.1,58.1,31385.0,48.4044,48.4128,48.3878,48.3878,31385.0
2016-06-08 15:55:00,58.1,58.12,58.08,58.11,74757.0,48.3878,48.4044,48.3711,48.3961,74757.0
2016-06-09 09:30:00,57.69,57.7,57.63,57.63,32609.0,48.0463,48.0546,47.9963,47.9963,32609.0
2016-06-09 09:35:00,57.64,57.68,57.63,57.68,13868.0,48.0047,48.038,47.9963,48.038,13868.0
2016-06-09 09:40:00,57.69,57.75,57.68,57.69,29671.0,48.0463,48.0963,48.038,48.0463,29671.0
2016-06-09 09:45:00,57.69,57.73,57.66,57.72,27089.0,48.0463,48.0796,48.0213,48.0713,27089.0
2016-06-09 09:50:00,57.74,57.74,57.73,57.73,8585.0,48.088,48.088,48.0796,48.0796,8585.0
2016-06-09 09:55:00,57.75,57.76,57.71,57.75,24463.0,48.0963,48.1046,48.063,48.0963,24463.0
2016-06-09 10:00:00,57.74,57.74,57.66,57.66,5368.0,48.088,48.088,48.0213,48.0213,5368.0
2016-06-09 10:05:00,57.67,57.68,57.63,57.65,10702.0,48.0297,48.038,47.9963,48.013,10702.0
2016-06-09 10:10:00,57.65,57.66,57.63,57.63,2723.0,48.013,48.0213,47.9963,47.9963,2723.0
2016-06-09 10:15:00,57.63,57.67,57.62,57.64,12953.0,47.9963,48.0297,47.988,48.0047,12953.0
2016-06-09 10:20:00,57.64,57.65,57.63,57.65,4853.0,48.0047,48.013,47.9963,48.013,4853.0
2016-06-09 10:25:00,57.65,57.65,57.6,57.6,5900.0,48.013,48.013,47.9714,47.9714,5900.0
2016-06-09 10:30:00,57.6,57.62,57.58,57.58,16048.0,47.9714,47.988,47.9547,47.9547,16048.0
2016-06-09 10:35:00,57.58,57.62,57.57,57.62,3696.0,47.9547,47.988,47.9464,47.988,3696.0
2016-06-09 10:40:00,57.61,57.65,57.6,57.65,8020.0,47.9797,48.013,47.9714,48.013,8020.0
2016-06-09 10:45:00,57.65,57.68,57.65,57.68,14871.0,48.013,48.038,48.013,48.038,14871.0
2016-06-09 10:50:00,57.69,57.69,57.67,57.68,8817.0,48.0463,48.0463,48.0297,48.038,8817.0
2016-06-09 10:55:00,57.68,57.69,57.66,57.66,3971.0,48.038,48.0463,48.0213,48.0213,3971.0
2016-06-09 11:00:00,57.67,57.68,57.67,57.68,800.0,48.0297,48.038,48.0297,48.038,800.0
2016-06-09 11:05:00,57.69,57.72,57.69,57.72,3559.0,48.0463,48.0713,48.0463,48.0713,3559.0
2016-06-09 11:10:00,57.72,57.73,57.7,57.7,2100.0,48.0713,48.0796,48.0546,48.0546,2100.0
2016-06-09 11:15:00,57.7,57.71,57.67,57.67,6702.0,48.0546,48.063,48.0297,48.0297,6702.0
2016-06-09 11:20:00,57.66,57.67,57.63,57.65,15200.0,48.0213,48.0297,47.9963,48.013,15200.0
2016-06-09 11:25:00,57.64,57.65,57.62,57.63,6015.0,48.0047,48.013,47.988,47.9963,6015.0
2016-06-09 11:30:00,57.62,57.65,57.61,57.64,3912.0,47.988,48.013,47.9797,48.0047,3912.0
2016-06-09 11:35:00,57.64,57.65,57.62,57.62,11599.0,48.0047,48.013,47.988,47.988,11599.0
2016-06-09 11:40:00,57.63,57.63,57.61,57.62,1965.0,47.9963,47.9963,47.9797,47.988,1965.0
2016-06-09 11:45:00,57.61,57.63,57.6,57.6,87594.0,47.9797,47.9963,47.9714,47.9714,87594.0
2016-06-09 11:50:00,57.6,57.61,57.56,57.6,20627.0,47.9714,47.9797,47.938,47.9714,20627.0
2016-06-09 11:55:00,57.59,57.6,57.59,57.59,2700.0,47.963,47.9714,47.963,47.963,2700.0
2016-06-09 12:00:00,57.58,57.59,57.56,57.59,4408.0,47.9547,47.963,47.938,47.963,4408.0
2016-06-09 12:05:00,57.6,57.6,57.58,57.59,44188.0,47.9714,47.9714,47.9547,47.963,44188.0
2016-06-09 12:10:00,57.59,57.6,57.54,57.55,9303.0,47.963,47.9714,47.9214,47.9297,9303.0
2016-06-09 12:15:00,57.56,57.56,57.55,57.56,4000.0,47.938,47.938,47.9297,47.938,4000.0
2016-06-09 12:20:00,57.56,57.57,57.54,57.56,37731.0,47.938,47.9464,47.9214,47.938,37731.0
2016-06-09 12:25:00,57.56,57.6,57.56,57.6,2844.0,47.938,47.9714,47.938,47.9714,2844.0
2016-06-09 12:30:00,57.6,57.63,57.6,57.62,17622.0,47.9714,47.9963,47.9714,47.988,17622.0
2016-06-09 12:35:00,57.62,57.63,57.61,57.62,4299.0,47.988,47.9963,47.9797,47.988,4299.0
2016-06-09 12:40:00,57.63,57.64,57.62,57.63,5638.0,47.9963,48.0047,47.988,47.9963,5638.0
2016-06-09 12:45:00,57.63,57.64,57.61,57.63,4255.0,47.9963,48.0047,47.9797,47.9963,4255.0
2016-06-09 12:50:00,57.62,57.65,57.62,57.65,2000.0,47.988,48.013,47.988,48.013,2000.0
2016-06-09 12:55:00,57.64,57.67,57.64,57.66,11634.0,48.0047,48.0297,48.0047,48.0213,11634.0
2016-06-09 13:00:00,57.66,57.66,57.65,57.66,2250.0,48.0213,48.0213,48.013,48.0213,2250.0
2016-06-09 13:05:00,57.65,57.65,57.64,57.65,3459.0,48.013,48.013,48.0047,48.013,3459.0
2016-06-09 13:10:00,57.65,57.66,57.65,57.66,3400.0,48.013,48.0213,48.013,48.0213,3400.0
2016-06-09 13:15:00,57.66,57.73,57.66,57.72,8209.0,48.0213,48.0796,48.0213,48.0713,8209.0
2016-06-09 13:20:00,57.72,57.73,57.71,57.73,2840.0,48.0713,48.0796,48.063,48.0796,2840.0
2016-06-09 13:25:00,57.73,57.73,57.72,57.72,6071.0,48.0796,48.0796,48.0713,48.0713,6071.0
2016-06-09 13:30:00,57.73,57.75,57.72,57.72,2377.0,48.0796,48.0963,48.0713,48.0713,2377.0
2016-06-09 13:35:00,57.73,57.73,57.7,57.71,5041.0,48.0796,48.0796,48.0546,48.063,5041.0
2016-06-09 13:40:00,57.71,57.71,57.68,57.69,11931.0,48.063,48.063,48.038,48.0463,11931.0
2016-06-09 13:45:00,57.69,57.69,57.67,57.67,7300.0,48.0463,48.0463,48.0297,48.0297,7300.0
2016-06-09 13:50:00,57.68,57.68,57.62,57.63,16187.0,48.038,48.038,47.988,47.9963,16187.0
2016-06-09 13:55:00,57.63,57.67,57.63,57.66,5639.0,47.9963,48.0297,47.9963,48.0213,5639.0
2016-06-09 14:00:00,57.67,57.67,57.65,57.66,5999.0,48.0297,48.0297,48.013,48.0213,5999.0
2016-06-09 14:05:00,57.65,57.66,57.65,57.65,4776.0,48.013,48.0213,48.013,48.013,4776.0
2016-06-09 14:10:00,57.65,57.7,57.64,57.7,3220.0,48.013,48.0546,48.0047,48.0546,3220.0
2016-06-09 14:15:00,57.71,57.71,57.69,57.69,2461.0,48.063,48.063,48.0463,48.0463,2461.0
2016-06-09 14:20:00,57.7,57.7,57.67,57.67,4353.0,48.0546,48.0546,48.0297,48.0297,4353.0
2016-06-09 14:25:00,57.69,57.72,57.67,57.67,5973.0,48.0463,48.0713,48.0297,48.0297,5973.0
2016-06-09 14:30:00,57.68,57.7,57.68,57.7,3585.0,48.038,48.0546,48.038,48.0546,3585.0
2016-06-09 14:35:00,57.71,57.72,57.71,57.72,2000.0,48.063,48.0713,48.063,48.0713,2000.0
2016-06-09 14:40:00,57.73,57.76,57.71,57.76,14866.0,48.0796,48.1046,48.063,48.1046,14866.0
2016-06-09 14:45:00,57.76,57.77,57.73,57.73,4970.0,48.1046,48.1129,48.0796,48.0796,4970.0
2016-06-09 14:50:00,57.74,57.74,57.73,57.73,2501.0,48.088,48.088,48.0796,48.0796,2501.0
2016-06-09 14:55:00,57.73,57.75,57.72,57.75,7214.0,48.0796,48.0963,48.0713,48.0963,7214.0
2016-06-09 15:00:00,57.75,57.77,57.74,57.76,4047.0,48.0963,48.1129,48.088,48.1046,4047.0
2016-06-09 15:05:00,57.76,57.78,57.74,57.77,18058.0,48.1046,48.1213,48.088,48.1129,18058.0
2016-06-09 15:10:00,57.77,57.77,57.74,57.75,25200.0,48.1129,48.1129,48.088,48.0963,25200.0
2016-06-09 15:15:00,57.74,57.74,57.72,57.74,11100.0,48.088,48.088,48.0713,48.088,11100.0
2016-06-09 15:20:00,57.74,57.75,57.72,57.74,8443.0,48.088,48.0963,48.0713,48.088,8443.0
2016-06-09 15:25:00,57.73,57.75,57.73,57.75,2246.0,48.0796,48.0963,48.0796,48.0963,2246.0
2016-06-09 15:30:00,57.75,57.77,57.75,57.77,5142.0,48.0963,48.1129,48.0963,48.1129,5142.0
2016-06-09 15:35:00,57.76,57.77,57.75,57.76,2271.0,48.1046,48.1129,48.0963,48.1046,2271.0
2016-06-09 15:40:00,57.77,57.78,57.76,57.77,2981.0,48.1129,48.1213,48.1046,48.1129,2981.0
2016-06-09 15:45:00,57.76,57.78,57.76,57.77,6736.0,48.1046,48.1213,48.1046,48.1129,6736.0
2016-06-09 15:50:00,57.77,57.79,57.75,57.76,41039.0,48.1129,48.1296,48.0963,48.1046,41039.0
2016-06-09 15:55:00,57.76,57.77,57.72,57.72,24215.0,48.1046,48.1129,48.0713,48.0713,24215.0
2016-06-10 09:30:00,57.03,57.06,57.01,57.03,34292.0,47.4966,47.5216,47.48,47.4966,34292.0
2016-06-10 09:35:00,57.04,57.04,56.95,56.95,54449.0,47.505,47.505,47.43,47.43,54449.0
2016-06-10 09:40:00,56.95,56.96,56.9,56.95,16606.0,47.43,47.4383,47.3884,47.43,16606.0
2016-06-10 09:45:00,56.94,56.96,56.93,56.93,6876.0,47.4217,47.4383,47.4134,47.4134,6876.0
2016-06-10 09:50:00,56.92,56.92,56.87,56.91,20268.0,47.405,47.405,47.3634,47.3967,20268.0
2016-06-10 09:55:00,56.92,56.95,56.91,56.95,16248.0,47.405,47.43,47.3967,47.43,16248.0
2016-06-10 10:00:00,56.94,56.96,56.89,56.9,24519.0,47.4217,47.4383,47.38,47.3884,24519.0
2016-06-10 10:05:00,56.89,56.9,56.87,56.88,40521.0,47.38,47.3884,47.3634,47.3717,40521.0
2016-06-10 10:10:00,56.87,56.88,56.86,56.86,8060.0,47.3634,47.3717,47.3551,47.3551,8060.0
2016-06-10 10:15:00,56.87,56.9,56.86,56.9,9324.0,47.3634,47.3884,47.3551,47.3884,9324.0
2016-06-10 10:20:00,56.91,56.95,56.9,56.95,19801.0,47.3967,47.43,47.3884,47.43,19801.0
2016-06-10 10:25:00,56.96,56.99,56.96,56.97,23473.0,47.4383,47.4633,47.4383,47.4467,23473.0
2016-06-10 10:30:00,56.97,57.03,56.97,57.02,8881.0,47.4467,47.4966,47.4467,47.4883,8881.0
2016-06-10 10:35:00,57.02,57.03,56.97,56.97,8660.0,47.4883,47.4966,47.4467,47.4467,8660.0
2016-06-10 10:40:00,56.97,56.98,56.94,56.97,31956.0,47.4467,47.455,47.4217,47.4467,31956.0
2016-06-10 10:45:00,56.97,56.97,56.91,56.92,5671.0,47.4467,47.4467,47.3967,47.405,5671.0
2016-06-10 10:50:00,56.93,56.94,56.9,56.9,10668.0,47.4134,47.4217,47.3884,47.3884,10668.0
2016-06-10 10:55:00,56.91,56.94,56.91,56.92,5250.0,47.3967,47.4217,47.3967,47.405,5250.0
2016-06-10 11:00:00,56.94,56.95,56.92,56.95,7532.0,47.4217,47.43,47.405,47.43,7532.0
2016-06-10 11:05:00,56.95,56.99,56.94,56.99,7100.0,47.43,47.4633,47.4217,47.4633,7100.0
2016-06-10 11:10:00,56.99,57.0,56.97,56.98,2287.0,47.4633,47.4717,47.4467,47.455,2287.0
2016-06-10 11:15:00,56.98,56.98,56.94,56.96,3140.0,47.455,47.455,47.4217,47.4383,3140.0
2016-06-10 11:20:00,56.96,56.97,56.94,56.97,2000.0,47.4383,47.4467,47.4217,47.4467,2000.0
2016-06-10 11:25:00,56.98,56.98,56.91,56.92,18142.0,47.455,47.455,47.3967,47.405,18142.0
2016-06-10 11:30:00,56.93,56.95,56.89,56.89,4600.0,47.4134,47.43,47.38,47.38,4600.0
2016-06-10 11:35:00,56.89,56.91,56.89,56.9,10958.0,47.38,47.3967,47.38,47.3884,10958.0
2016-06-10 11:40:00,56.89,56.91,56.87,56.88,11295.0,47.38,47.3967,47.3634,47.3717,11295.0
2016-06-10 11:45:00,56.87,56.88,56.87,56.87,3137.0,47.3634,47.3717,47.3634,47.3634,3137.0
2016-06-10 11:50:00,56.86,56.91,56.85,56.89,243607.0,47.3551,47.3967,47.3467,47.38,243607.0
2016-06-10 11:55:00,56.89,56.91,56.88,56.91,19417.0,47.38,47.3967,47.3717,47.3967,19417.0
2016-06-10 12:00:00,56.91,56.93,56.9,56.9,12549.0,47.3967,47.4134,47.3884,47.3884,12549.0
2016-06-10 12:05:00,56.9,56.9,56.87,56.87,13066.0,47.3884,47.3884,47.3634,47.3634,13066.0
2016-06-10 12:10:00,56.86,56.87,56.83,56.83,5611.0,47.3551,47.3634,47.3301,47.3301,5611.0
2016-06-10 12:15:00,56.84,56.84,56.81,56.82,17043.0,47.3384,47.3384,47.3134,47.3217,17043.0
2016-06-10 12:20:00,56.81,56.82,56.8,56.8,14627.0,47.3134,47.3217,47.3051,47.3051,14627.0
2016-06-10 12:25:00,56.8,56.82,56.79,56.82,2844.0,47.3051,47.3217,47.2968,47.3217,2844.0
2016-06-10 12:30:00,56.81,56.81,56.77,56.79,5500.0,47.3134,47.3134,47.2801,47.2968,5500.0
2016-06-10 12:35:00,56.78,56.81,56.78,56.81,5205.0,47.2884,47.3134,47.2884,47.3134,5205.0
2016-06-10 12:40:00,56.81,56.83,56.8,56.83,6400.0,47.3134,47.3301,47.3051,47.3301,6400.0
2016-06-10 12:45:00,56.82,56.83,56.81,56.82,4873.0,47.3217,47.3301,47.3134,47.3217,4873.0
2016-06-10 12:50:00,56.82,56.84,56.82,56.83,4127.0,47.3217,47.3384,47.3217,47.3301,4127.0
2016-06-10 12:55:00,56.84,56.84,56.84,56.84,1341.0,47.3384,47.3384,47.3384,47.3384,1341.0
2016-06-10 13:00:00,56.83,56.85,56.82,56.84,18776.0,47.3301,47.3467,47.3217,47.3384,18776.0
2016-06-10 13:05:00,56.83,56.84,56.8,56.81,10011.0,47.3301,47.3384,47.3051,47.3134,10011.0
2016-06-10 13:10:00,56.82,56.84,56.81,56.82,3874.0,47.3217,47.3384,47.3134,47.3217,3874.0
2016-06-10 13:15:00,56.83,56.84,56.83,56.83,10720.0,47.3301,47.3384,47.3301,47.3301,10720.0
2016-06-10 13:20:00,56.83,56.85,56.81,56.85,4689.0,47.3301,47.3467,47.3134,47.3467,4689.0
2016-06-10 13:25:00,56.85,56.85,56.83,56.83,2770.0,47.3467,47.3467,47.3301,47.3301,2770.0
2016-06-10 13:30:00,56.83,56.83,56.78,56.79,6400.0,47.3301,47.3301,47.2884,47.2968,6400.0
2016-06-10 13:35:00,56.79,56.81,56.78,56.78,3300.0,47.2968,47.3134,47.2884,47.2884,3300.0
2016-06-10 13:40:00,56.79,56.8,56.77,56.77,12777.0,47.2968,47.3051,47.2801,47.2801,12777.0
2016-06-10 13:45:00,56.76,56.76,56.69,56.69,10153.0,47.2718,47.2718,47.2135,47.2135,10153.0
2016-06-10 13:50:00,56.67,56.67,56.62,56.64,8509.0,47.1968,47.1968,47.1552,47.1718,8509.0
2016-06-10 13:55:00,56.65,56.68,56.65,56.66,10049.0,47.1802,47.2051,47.1802,47.1885,10049.0
2016-06-10 14:00:00,56.66,56.66,56.63,56.63,16409.0,47.1885,47.1885,47.1635,47.1635,16409.0
2016-06-10 14:05:00,56.63,56.63,56.58,56.6,9900.0,47.1635,47.1635,47.1219,47.1385,9900.0
2016-06-10 14:10:00,56.59,56.61,56.58,56.6,11962.0,47.1302,47.1468,47.1219,47.1385,11962.0
2016-06-10 14:15:00,56.59,56.59,56.58,56.58,3674.0,47.1302,47.1302,47.1219,47.1219,3674.0
2016-06-10 14:20:00,56.58,56.64,56.58,56.64,107281.0,47.1219,47.1718,47.1219,47.1718,107281.0
2016-06-10 14:25:00,56.64,56.64,56.62,56.63,9953.0,47.1718,47.1718,47.1552,47.1635,9953.0
2016-06-10 14:30:00,56.62,56.62,56.61,56.61,3800.0,47.1552,47.1552,47.1468,47.1468,3800.0
2016-06-10 14:35:00,56.61,56.66,56.6,56.66,19897.0,47.1468,47.1885,47.1385,47.1885,19897.0
2016-06-10 14:40:00,56.67,56.67,56.66,56.66,4900.0,47.1968,47.1968,47.1885,47.1885,4900.0
2016-06-10 14:45:00,56.65,56.65,56.62,56.62,4677.0,47.1802,47.1802,47.1552,47.1552,4677.0
2016-06-10 14:50:00,56.62,56.63,56.61,56.63,4630.0,47.1552,47.1635,47.1468,47.1635,4630.0
2016-06-10 14:55:00,56.64,56.65,56.62,56.64,18481.0,47.1718,47.1802,47.1552,47.1718,18481.0
2016-06-10 15:00:00,56.64,56.64,56.61,56.62,7818.0,47.1718,47.1718,47.1468,47.1552,7818.0
2016-06-10 15:05:00,56.62,56.63,56.61,56.61,5654.0,47.1552,47.1635,47.1468,47.1468,5654.0
2016-06-10 15:10:00,56.61,56.61,56.59,56.59,7270.0,47.1468,47.1468,47.1302,47.1302,7270.0
2016-06-10 15:15:00,56.59,56.64,56.59,56.62,10412.0,47.1302,47.1718,47.1302,47.1552,10412.0
2016-06-10 15:20:00,56.62,56.65,56.62,56.65,4200.0,47.1552,47.1802,47.1552,47.1802,4200.0
2016-06-10 15:25:00,56.64,56.67,56.64,56.66,13994.0,47.1718,47.1968,47.1718,47.1885,13994.0
2016-06-10 15:30:00,56.66,56.7,56.66,56.7,18956.0,47.1885,47.2218,47.1885,47.2218,18956.0
2016-06-10 15:35:00,56.7,56.7,56.67,56.69,17495.0,47.2218,47.2218,47.1968,47.2135,17495.0
2016-06-10 15:40:00,56.69,56.69,56.67,56.68,5173.0,47.2135,47.2135,47.1968,47.2051,5173.0
2016-06-10 15:45:00,56.68,56.78,56.68,56.77,17365.0,47.2051,47.2884,47.2051,47.2801,17365.0
2016-06-10 15:50:00,56.77,56.77,56.73,56.73,19009.0,47.2801,47.2801,47.2468,47.2468,19009.0
2016-06-10 15:55:00,56.74,56.75,56.72,56.72,50498.0,47.2551,47.2634,47.2385,47.2385,50498.0
2016-06-13 09:30:00,56.26,56.42,56.21,56.39,72351.0,46.8554,46.9886,46.8137,46.9636,72351.0
2016-06-13 09:35:00,56.4,56.41,56.33,56.34,15660.0,46.972,46.9803,46.9137,46.922,15660.0
2016-06-13 09:40:00,56.34,56.46,56.34,56.39,30597.0,46.922,47.0219,46.922,46.9636,30597.0
2016-06-13 09:45:00,56.39,56.5,56.39,56.5,15641.0,46.9636,47.0552,46.9636,47.0552,15641.0
2016-06-13 09:50:00,56.5,56.55,56.5,56.53,36098.0,47.0552,47.0969,47.0552,47.0802,36098.0
2016-06-13 09:55:00,56.54,56.54,56.49,56.5,8200.0,47.0886,47.0886,47.0469,47.0552,8200.0
2016-06-13 10:00:00,56.51,56.57,56.49,56.5,13135.0,47.0636,47.1135,47.0469,47.0552,13135.0
2016-06-13 10:05:00,56.49,56.51,56.46,56.48,13290.0,47.0469,47.0636,47.0219,47.0386,13290.0
2016-06-13 10:10:00,56.47,56.51,56.46,56.48,5700.0,47.0303,47.0636,47.0219,47.0386,5700.0
2016-06-13 10:15:00,56.48,56.53,56.48,56.5,7650.0,47.0386,47.0802,47.0386,47.0552,7650.0
2016-06-13 10:20:00,56.5,56.56,56.49,56.55,15638.0,47.0552,47.1052,47.0469,47.0969,15638.0
2016-06-13 10:25:00,56.56,56.59,56.52,56.59,21937.0,47.1052,47.1302,47.0719,47.1302,21937.0
2016-06-13 10:30:00,56.58,56.64,56.58,56.62,4000.0,47.1219,47.1718,47.1219,47.1552,4000.0
2016-06-13 10:35:00,56.63,56.64,56.58,56.59,8659.0,47.1635,47.1718,47.1219,47.1302,8659.0
2016-06-13 10:40:00,56.58,56.6,56.57,56.57,4600.0,47.1219,47.1385,47.1135,47.1135,4600.0
2016-06-13 10:45:00,56.59,56.62,56.58,56.58,7902.0,47.1302,47.1552,47.1219,47.1219,7902.0
2016-06-13 10:50:00,56.57,56.59,56.54,56.58,48460.0,47.1135,47.1302,47.0886,47.1219,48460.0
2016-06-13 10:55:00,56.58,56.6,56.55,56.57,21593.0,47.1219,47.1385,47.0969,47.1135,21593.0
2016-06-13 11:00:00,56.57,56.57,56.52,56.53,7367.0,47.1135,47.1135,47.0719,47.0802,7367.0
2016-06-13 11:05:00,56.54,56.54,56.51,56.53,3300.0,47.0886,47.0886,47.0636,47.0802,3300.0
2016-06-13 11:10:00,56.54,56.55,56.5,56.5,4485.0,47.0886,47.0969,47.0552,47.0552,4485.0
2016-06-13 11:15:00,56.5,56.5,56.48,56.49,6257.0,47.0552,47.0552,47.0386,47.0469,6257.0
2016-06-13 11:20:00,56.49,56.5,56.48,56.48,3700.0,47.0469,47.0552,47.0386,47.0386,3700.0
2016-06-13 11:25:00,56.48,56.52,56.46,56.51,3040.0,47.0386,47.0719,47.0219,47.0636,3040.0
2016-06-13 11:30:00,56.51,56.51,56.41,56.42,16717.0,47.0636,47.0636,46.9803,46.9886,16717.0
2016-06-13 11:35:00,56.41,56.42,56.32,56.32,27516.0,46.9803,46.9886,46.9053,46.9053,27516.0
2016-06-13 11:40:00,56.32,56.35,56.32,56.33,7300.0,46.9053,46.9303,46.9053,46.9137,7300.0
2016-06-13 11:45:00,56.32,56.33,56.3,56.32,48404.0,46.9053,46.9137,46.8887,46.9053,48404.0
2016-06-13 11:50:00,56.31,56.31,56.27,56.28,14300.0,46.897,46.897,46.8637,46.872,14300.0
2016-06-13 11:55:00,56.28,56.28,56.23,56.24,11745.0,46.872,46.872,46.8304,46.8387,11745.0
2016-06-13 12:00:00,56.23,56.28,56.21,56.27,15962.0,46.8304,46.872,46.8137,46.8637,15962.0
2016-06-13 12:05:00,56.26,56.28,56.26,56.27,5781.0,46.8554,46.872,46.8554,46.8637,5781.0
2016-06-13 12:10:00,56.28,56.29,56.27,56.29,6400.0,46.872,46.8803,46.8637,46.8803,6400.0
2016-06-13 12:15:00,56.29,56.31,56.29,56.3,5562.0,46.8803,46.897,46.8803,46.8887,5562.0
2016-06-13 12:20:00,56.3,56.39,56.26,56.3,112798.0,46.8887,46.9636,46.8554,46.8887,112798.0
2016-06-13 12:25:00,56.31,56.33,56.29,56.31,20273.0,46.897,46.9137,46.8803,46.897,20273.0
2016-06-13 12:30:00,56.32,56.33,56.29,56.3,5500.0,46.9053,46.9137,46.8803,46.8887,5500.0
2016-06-13 12:35:00,56.3,56.33,56.3,56.3,13585.0,46.8887,46.9137,46.8887,46.8887,13585.0
2016-06-13 12:40:00,56.31,56.36,56.31,56.34,4400.0,46.897,46.9386,46.897,46.922,4400.0
2016-06-13 12:45:00,56.35,56.36,56.32,56.32,12510.0,46.9303,46.9386,46.9053,46.9053,12510.0
2016-06-13 12:50:00,56.33,56.34,56.33,56.34,900.0,46.9137,46.922,46.9137,46.922,900.0
2016-06-13 12:55:00,56.35,56.38,56.34,56.36,5140.0,46.9303,46.9553,46.922,46.9386,5140.0
2016-06-13 13:00:00,56.36,56.37,56.33,56.33,3200.0,46.9386,46.947,46.9137,46.9137,3200.0
2016-06-13 13:05:00,56.33,56.34,56.33,56.33,2600.0,46.9137,46.922,46.9137,46.9137,2600.0
2016-06-13 13:10:00,56.33,56.33,56.3,56.32,1500.0,46.9137,46.9137,46.8887,46.9053,1500.0
2016-06-13 13:15:00,56.3,56.3,56.27,56.28,1996.0,46.8887,46.8887,46.8637,46.872,1996.0
2016-06-13 13:20:00,56.28,56.33,56.28,56.32,5416.0,46.872,46.9137,46.872,46.9053,5416.0
2016-06-13 13:25:00,56.32,56.34,56.3,56.33,20050.0,46.9053,46.922,46.8887,46.9137,20050.0
2016-06-13 13:30:00,56.34,56.35,56.32,56.32,10700.0,46.922,46.9303,46.9053,46.9053,10700.0
2016-06-13 13:35:00,56.31,56.31,56.26,56.26,5087.0,46.897,46.897,46.8554,46.8554,5087.0
2016-06-13 13:40:00,56.25,56.32,56.25,56.32,10056.0,46.847,46.9053,46.847,46.9053,10056.0
2016-06-13 13:45:00,56.33,56.33,56.29,56.29,6700.0,46.9137,46.9137,46.8803,46.8803,6700.0
2016-06-13 13:50:00,56.29,56.3,56.21,56.22,4925.0,46.8803,46.8887,46.8137,46.822,4925.0
2016-06-13 13:55:00,56.21,56.22,56.2,56.21,9534.0,46.8137,46.822,46.8054,46.8137,9534.0
2016-06-13 14:00:00,56.22,56.24,56.2,56.22,9588.0,46.822,46.8387,46.8054,46.822,9588.0
2016-06-13 14:05:00,56.22,56.26,56.22,56.25,7498.0,46.822,46.8554,46.822,46.847,7498.0
2016-06-13 14:10:00,56.25,56.29,56.25,56.29,4800.0,46.847,46.8803,46.847,46.8803,4800.0
2016-06-13 14:15:00,56.29,56.29,56.25,56.25,4100.0,46.8803,46.8803,46.847,46.847,4100.0
2016-06-13 14:20:00,56.26,56.27,56.22,56.23,7127.0,46.8554,46.8637,46.822,46.8304,7127.0
2016-06-13 14:25:00,56.22,56.24,56.2,56.23,14300.0,46.822,46.8387,46.8054,46.8304,14300.0
2016-06-13 14:30:00,56.23,56.29,56.22,56.29,26926.0,46.8304,46.8803,46.822,46.8803,26926.0
2016-06-13 14:35:00,56.29,56.31,56.28,56.29,2300.0,46.8803,46.897,46.872,46.8803,2300.0
2016-06-13 14:40:00,56.29,56.32,56.29,56.31,7725.0,46.8803,46.9053,46.8803,46.897,7725.0
2016-06-13 14:45:00,56.3,56.3,56.28,56.28,6619.0,46.8887,46.8887,46.872,46.872,6619.0
2016-06-13 14:50:00,56.28,56.28,56.23,56.26,13000.0,46.872,46.872,46.8304,46.8554,13000.0
2016-06-13 14:55:00,56.27,56.27,56.21,56.23,8400.0,46.8637,46.8637,46.8137,46.8304,8400.0
2016-06-13 15:00:00,56.23,56.25,56.22,56.23,6519.0,46.8304,46.847,46.822,46.8304,6519.0
2016-06-13 15:05:00,56.23,56.23,56.15,56.15,15078.0,46.8304,46.8304,46.7637,46.7637,15078.0
2016-06-13 15:10:00,56.15,56.18,56.13,56.14,8273.0,46.7637,46.7887,46.7471,46.7554,8273.0
2016-06-13 15:15:00,56.14,56.17,56.14,56.17,16543.0,46.7554,46.7804,46.7554,46.7804,16543.0
2016-06-13 15:20:00,56.17,56.2,56.17,56.18,13773.0,46.7804,46.8054,46.7804,46.7887,13773.0
2016-06-13 15:25:00,56.18,56.19,56.14,56.17,44355.0,46.7887,46.7971,46.7554,46.7804,44355.0
2016-06-13 15:30:00,56.16,56.2,56.16,56.18,11596.0,46.7721,46.8054,46.7721,46.7887,11596.0
2016-06-13 15:35:00,56.17,56.18,56.13,56.14,10724.0,46.7804,46.7887,46.7471,46.7554,10724.0
2016-06-13 15:40:00,56.13,56.15,56.1,56.11,13104.0,46.7471,46.7637,46.7221,46.7304,13104.0
2016-06-13 15:45:00,56.11,56.12,56.09,56.11,20610.0,46.7304,46.7388,46.7138,46.7304,20610.0
2016-06-13 15:50:00,56.11,56.11,56.07,56.1,24845.0,46.7304,46.7304,46.6971,46.7221,24845.0
2016-06-13 15:55:00,56.1,56.15,56.09,56.11,49564.0,46.7221,46.7637,46.7138,46.7304,49564.0
2016-06-14 09:30:00,55.84,55.94,55.84,55.91,73359.0,46.5056,46.5888,46.5056,46.5639,73359.0
2016-06-14 09:35:00,55.91,55.99,55.91,55.96,103676.0,46.5639,46.6305,46.5639,46.6055,103676.0
2016-06-14 09:40:00,55.97,56.03,55.97,56.02,15185.0,46.6138,46.6638,46.6138,46.6555,15185.0
2016-06-14 09:45:00,56.01,56.01,55.95,55.95,52326.0,46.6471,46.6471,46.5972,46.5972,52326.0
2016-06-14 09:50:00,55.96,55.96,55.87,55.89,86514.0,46.6055,46.6055,46.5306,46.5472,86514.0
2016-06-14 09:55:00,55.89,55.94,55.88,55.94,56357.0,46.5472,46.5888,46.5389,46.5888,56357.0
2016-06-14 10:00:00,55.94,55.98,55.9,55.92,43508.0,46.5888,46.6222,46.5555,46.5722,43508.0
2016-06-14 10:05:00,55.92,55.92,55.84,55.84,270108.0,46.5722,46.5722,46.5056,46.5056,270108.0
2016-06-14 10:10:00,55.85,55.87,55.8,55.8,38925.0,46.5139,46.5306,46.4723,46.4723,38925.0
2016-06-14 10:15:00,55.79,55.8,55.72,55.72,25249.0,46.4639,46.4723,46.4056,46.4056,25249.0
2016-06-14 10:20:00,55.71,55.74,55.7,55.7,17332.0,46.3973,46.4223,46.389,46.389,17332.0
2016-06-14 10:25:00,55.69,55.71,55.66,55.71,17800.0,46.3806,46.3973,46.3557,46.3973,17800.0
2016-06-14 10:30:00,55.72,55.76,55.72,55.74,8300.0,46.4056,46.4389,46.4056,46.4223,8300.0
2016-06-14 10:35:00,55.74,55.75,55.65,55.71,16593.0,46.4223,46.4306,46.3473,46.3973,16593.0
2016-06-14 10:40:00,55.7,55.74,55.69,55.72,8400.0,46.389,46.4223,46.3806,46.4056,8400.0
2016-06-14 10:45:00,55.71,55.71,55.62,55.65,14775.0,46.3973,46.3973,46.3223,46.3473,14775.0
2016-06-14 10:50:00,55.66,55.67,55.58,55.59,17210.0,46.3557,46.364,46.289,46.2974,17210.0
2016-06-14 10:55:00,55.58,55.59,55.55,55.58,6809.0,46.289,46.2974,46.264,46.289,6809.0
2016-06-14 11:00:00,55.59,55.59,55.54,55.59,16562.0,46.2974,46.2974,46.2557,46.2974,16562.0
2016-06-14 11:05:00,55.59,55.64,55.57,55.64,14348.0,46.2974,46.339,46.2807,46.339,14348.0
2016-06-14 11:10:00,55.63,55.64,55.58,55.58,8100.0,46.3307,46.339,46.289,46.289,8100.0
2016-06-14 11:15:00,55.58,55.58,55.52,55.55,11084.0,46.289,46.289,46.2391,46.264,11084.0
2016-06-14 11:20:00,55.56,55.6,55.55,55.6,36253.0,46.2724,46.3057,46.264,46.3057,36253.0
2016-06-14 11:25:00,55.6,55.6,55.49,55.5,77513.0,46.3057,46.3057,46.2141,46.2224,77513.0
2016-06-14 11:30:00,55.5,55.57,55.49,55.55,161096.0,46.2224,46.2807,46.2141,46.264,161096.0
2016-06-14 11:35:00,55.56,55.59,55.55,55.59,121866.0,46.2724,46.2974,46.264,46.2974,121866.0
2016-06-14 11:40:00,55.59,55.61,55.58,55.59,141550.0,46.2974,46.314,46.289,46.2974,141550.0
2016-06-14 11:45:00,55.59,55.59,55.56,55.56,8668.0,46.2974,46.2974,46.2724,46.2724,8668.0
2016-06-14 11:50:00,55.55,55.58,55.55,55.58,12254.0,46.264,46.289,46.264,46.289,12254.0
2016-06-14 11:55:00,55.58,55.58,55.51,55.51,24781.0,46.289,46.289,46.2307,46.2307,24781.0
2016-06-14 12:00:00,55.52,55.55,55.51,55.55,25630.0,46.2391,46.264,46.2307,46.264,25630.0
2016-06-14 12:05:00,55.54,55.55,55.51,55.53,10490.0,46.2557,46.264,46.2307,46.2474,10490.0
2016-06-14 12:10:00,55.53,55.59,55.53,55.59,11481.0,46.2474,46.2974,46.2474,46.2974,11481.0
2016-06-14 12:15:00,55.59,55.63,55.59,55.59,13370.0,46.2974,46.3307,46.2974,46.2974,13370.0
2016-06-14 12:20:00,55.6,55.66,55.6,55.66,19508.0,46.3057,46.3557,46.3057,46.3557,19508.0
2016-06-14 12:25:00,55.66,55.73,55.66,55.71,13106.0,46.3557,46.414,46.3557,46.3973,13106.0
2016-06-14 12:30:00,55.71,55.72,55.67,55.67,24193.0,46.3973,46.4056,46.364,46.364,24193.0
2016-06-14 12:35:00,55.68,55.68,55.64,55.64,33332.0,46.3723,46.3723,46.339,46.339,33332.0
2016-06-14 12:40:00,55.65,55.65,55.62,55.63,30315.0,46.3473,46.3473,46.3223,46.3307,30315.0
2016-06-14 12:45:00,55.62,55.65,55.6,55.65,18035.0,46.3223,46.3473,46.3057,46.3473,18035.0
2016-06-14 12:50:00,55.65,55.65,55.63,55.64,9804.0,46.3473,46.3473,46.3307,46.339,9804.0
2016-06-14 12:55:00,55.63,55.66,55.6,55.62,25056.0,46.3307,46.3557,46.3057,46.3223,25056.0
2016-06-14 13:00:00,55.63,55.64,55.61,55.64,22992.0,46.3307,46.339,46.314,46.339,22992.0
2016-06-14 13:05:00,55.63,55.65,55.61,55.61,32587.0,46.3307,46.3473,46.314,46.314,32587.0
2016-06-14 13:10:00,55.6,55.6,55.56,55.57,19951.0,46.3057,46.3057,46.2724,46.2807,19951.0
2016-06-14 13:15:00,55.57,55.61,55.55,55.58,29106.0,46.2807,46.314,46.264,46.289,29106.0
2016-06-14 13:20:00,55.58,55.6,55.58,55.59,10392.0,46.289,46.3057,46.289,46.2974,10392.0
2016-06-14 13:25:00,55.59,55.6,55.56,55.57,12217.0,46.2974,46.3057,46.2724,46.2807,12217.0
2016-06-14 13:30:00,55.56,55.63,55.56,55.63,14586.0,46.2724,46.3307,46.2724,46.3307,14586.0
2016-06-14 13:35:00,55.62,55.62,55.6,55.6,9690.0,46.3223,46.3223,46.3057,46.3057,9690.0
2016-06-14 13:40:00,55.59,55.6,55.57,55.57,32607.0,46.2974,46.3057,46.2807,46.2807,32607.0
2016-06-14 13:45:00,55.57,55.59,55.55,55.55,23528.0,46.2807,46.2974,46.264,46.264,23528.0
2016-06-14 13:50:00,55.54,55.55,55.52,55.53,48421.0,46.2557,46.264,46.2391,46.2474,48421.0
2016-06-14 13:55:00,55.52,55.53,55.51,55.52,8115.0,46.2391,46.2474,46.2307,46.2391,8115.0
2016-06-14 14:00:00,55.52,55.54,55.51,55.52,23700.0,46.2391,46.2557,46.2307,46.2391,23700.0
2016-06-14 14:05:00,55.52,55.53,55.51,55.52,15521.0,46.2391,46.2474,46.2307,46.2391,15521.0
2016-06-14 14:10:00,55.52,55.56,55.5,55.55,105111.0,46.2391,46.2724,46.2224,46.264,105111.0
2016-06-14 14:15:00,55.55,55.6,55.54,55.59,132484.0,46.264,46.3057,46.2557,46.2974,132484.0
2016-06-14 14:20:00,55.59,55.59,55.56,55.58,9026.0,46.2974,46.2974,46.2724,46.289,9026.0
2016-06-14 14:25:00,55.58,55.61,55.57,55.61,14988.0,46.289,46.314,46.2807,46.314,14988.0
2016-06-14 14:30:00,55.61,55.61,55.55,55.55,20167.0,46.314,46.314,46.264,46.264,20167.0
2016-06-14 14:35:00,55.55,55.55,55.52,55.55,26590.0,46.264,46.264,46.2391,46.264,26590.0
2016-06-14 14:40:00,55.54,55.56,55.54,55.55,7335.0,46.2557,46.2724,46.2557,46.264,7335.0
2016-06-14 14:45:00,55.55,55.56,55.52,55.52,18473.0,46.264,46.2724,46.2391,46.2391,18473.0
2016-06-14 14:50:00,55.53,55.53,55.49,55.49,13629.0,46.2474,46.2474,46.2141,46.2141,13629.0
2016-06-14 14:55:00,55.48,55.49,55.46,55.47,18610.0,46.2057,46.2141,46.1891,46.1974,18610.0
2016-06-14 15:00:00,55.47,55.53,55.44,55.53,46344.0,46.1974,46.2474,46.1724,46.2474,46344.0
2016-06-14 15:05:00,55.53,55.6,55.53,55.57,11900.0,46.2474,46.3057,46.2474,46.2807,11900.0
2016-06-14 15:10:00,55.57,55.61,55.56,55.61,18335.0,46.2807,46.314,46.2724,46.314,18335.0
2016-06-14 15:15:00,55.6,55.66,55.6,55.64,62977.0,46.3057,46.3557,46.3057,46.339,62977.0
2016-06-14 15:20:00,55.63,55.68,55.62,55.63,50573.0,46.3307,46.3723,46.3223,46.3307,50573.0
2016-06-14 15:25:00,55.63,55.69,55.61,55.69,25182.0,46.3307,46.3806,46.314,46.3806,25182.0
2016-06-14 15:30:00,55.69,55.73,55.66,55.71,34134.0,46.3806,46.414,46.3557,46.3973,34134.0
2016-06-14 15:35:00,55.7,55.71,55.65,55.69,43766.0,46.389,46.3973,46.3473,46.3806,43766.0
2016-06-14 15:40:00,55.69,55.75,55.67,55.72,55973.0,46.3806,46.4306,46.364,46.4056,55973.0
2016-06-14 15:45:00,55.71,55.71,55.65,55.67,45696.0,46.3973,46.3973,46.3473,46.364,45696.0
2016-06-14 15:50:00,55.66,55.71,55.65,55.7,55098.0,46.3557,46.3973,46.3473,46.389,55098.0
2016-06-14 15:55:00,55.7,55.74,55.7,55.72,117985.0,46.389,46.4223,46.389,46.4056,117985.0
2016-06-15 09:30:00,55.94,56.03,55.94,55.96,51351.0,46.5888,46.6638,46.5888,46.6055,51351.0
2016-06-15 09:35:00,55.96,56.01,55.94,56.0,33067.0,46.6055,46.6471,46.5888,46.6388,33067.0
2016-06-15 09:40:00,56.01,56.06,55.99,56.02,19952.0,46.6471,46.6888,46.6305,46.6555,19952.0
2016-06-15 09:45:00,56.01,56.06,56.0,56.06,17720.0,46.6471,46.6888,46.6388,46.6888,17720.0
2016-06-15 09:50:00,56.06,56.08,56.04,56.05,46734.0,46.6888,46.7054,46.6721,46.6805,46734.0
2016-06-15 09:55:00,56.05,56.06,56.03,56.05,65375.0,46.6805,46.6888,46.6638,46.6805,65375.0
2016-06-15 10:00:00,56.05,56.1,56.05,56.1,20976.0,46.6805,46.7221,46.6805,46.7221,20976.0
2016-06-15 10:05:00,56.1,56.13,56.1,56.12,8708.0,46.7221,46.7471,46.7221,46.7388,8708.0
2016-06-15 10:10:00,56.12,56.12,56.09,56.12,21042.0,46.7388,46.7388,46.7138,46.7388,21042.0
2016-06-15 10:15:00,56.13,56.13,56.07,56.09,17018.0,46.7471,46.7471,46.6971,46.7138,17018.0
2016-06-15 10:20:00,56.09,56.09,56.06,56.07,8944.0,46.7138,46.7138,46.6888,46.6971,8944.0
2016-06-15 10:25:00,56.06,56.06,56.04,56.04,13102.0,46.6888,46.6888,46.6721,46.6721,13102.0
2016-06-15 10:30:00,56.05,56.12,56.04,56.12,25997.0,46.6805,46.7388,46.6721,46.7388,25997.0
2016-06-15 10:35:00,56.13,56.14,56.1,56.12,20126.0,46.7471,46.7554,46.7221,46.7388,20126.0
2016-06-15 10:40:00,56.12,56.12,56.07,56.1,21861.0,46.7388,46.7388,46.6971,46.7221,21861.0
2016-06-15 10:45:00,56.09,56.11,56.09,56.1,16294.0,46.7138,46.7304,46.7138,46.7221,16294.0
2016-06-15 10:50:00,56.11,56.12,56.07,56.07,22836.0,46.7304,46.7388,46.6971,46.6971,22836.0
2016-06-15 10:55:00,56.07,56.1,56.07,56.08,87707.0,46.6971,46.7221,46.6971,46.7054,87707.0
2016-06-15 11:00:00,56.07,56.1,56.07,56.1,14062.0,46.6971,46.7221,46.6971,46.7221,14062.0
2016-06-15 11:05:00,56.11,56.13,56.1,56.11,11230.0,46.7304,46.7471,46.7221,46.7304,11230.0
2016-06-15 11:10:00,56.12,56.15,56.12,56.13,9007.0,46.7388,46.7637,46.7388,46.7471,9007.0
2016-06-15 11:15:00,56.12,56.13,56.1,56.1,206515.0,46.7388,46.7471,46.7221,46.7221,206515.0
2016-06-15 11:20:00,56.1,56.14,56.09,56.12,547397.0,46.7221,46.7554,46.7138,46.7388,547397.0
2016-06-15 11:25:00,56.12,56.13,56.05,56.05,253892.0,46.7388,46.7471,46.6805,46.6805,253892.0
2016-06-15 11:30:00,56.04,56.05,55.99,56.01,29515.0,46.6721,46.6805,46.6305,46.6471,29515.0
2016-06-15 11:35:00,56.0,56.03,55.99,56.02,14107.0,46.6388,46.6638,46.6305,46.6555,14107.0
2016-06-15 11:40:00,56.03,56.04,56.01,56.02,21267.0,46.6638,46.6721,46.6471,46.6555,21267.0
2016-06-15 11:45:00,56.02,56.03,56.0,56.03,17632.0,46.6555,46.6638,46.6388,46.6638,17632.0
2016-06-15 11:50:00,56.03,56.05,56.03,56.05,13966.0,46.6638,46.6805,46.6638,46.6805,13966.0
2016-06-15 11:55:00,56.05,56.07,56.05,56.06,14701.0,46.6805,46.6971,46.6805,46.6888,14701.0
2016-06-15 12:00:00,56.06,56.07,56.06,56.06,2900.0,46.6888,46.6971,46.6888,46.6888,2900.0
2016-06-15 12:05:00,56.05,56.06,56.04,56.04,6802.0,46.6805,46.6888,46.6721,46.6721,6802.0
2016-06-15 12:10:00,56.03,56.03,56.01,56.01,8525.0,46.6638,46.6638,46.6471,46.6471,8525.0
2016-06-15 12:15:00,56.02,56.04,56.01,56.04,8400.0,46.6555,46.6721,46.6471,46.6721,8400.0
2016-06-15 12:20:00,56.05,56.05,56.04,56.04,3100.0,46.6805,46.6805,46.6721,46.6721,3100.0
2016-06-15 12:25:00,56.03,56.04,56.01,56.02,8413.0,46.6638,46.6721,46.6471,46.6555,8413.0
2016-06-15 12:30:00,56.01,56.04,56.01,56.03,18315.0,46.6471,46.6721,46.6471,46.6638,18315.0
2016-06-15 12:35:00,56.03,56.03,56.01,56.03,11307.0,46.6638,46.6638,46.6471,46.6638,11307.0
2016-06-15 12:40:00,56.03,56.04,56.02,56.03,10178.0,46.6638,46.6721,46.6555,46.6638,10178.0
2016-06-15 12:45:00,56.03,56.04,56.03,56.03,13491.0,46.6638,46.6721,46.6638,46.6638,13491.0
2016-06-15 12:50:00,56.02,56.02,55.99,56.0,26115.0,46.6555,46.6555,46.6305,46.6388,26115.0
2016-06-15 12:55:00,56.0,56.01,55.99,55.99,44694.0,46.6388,46.6471,46.6305,46.6305,44694.0
2016-06-15 13:00:00,55.99,56.0,55.99,56.0,5178.0,46.6305,46.6388,46.6305,46.6388,5178.0
2016-06-15 13:05:00,56.0,56.0,55.98,55.99,6510.0,46.6388,46.6388,46.6222,46.6305,6510.0
2016-06-15 13:10:00,55.99,56.0,55.98,56.0,8891.0,46.6305,46.6388,46.6222,46.6388,8891.0
2016-06-15 13:15:00,56.0,56.02,56.0,56.01,13400.0,46.6388,46.6555,46.6388,46.6471,13400.0
2016-06-15 13:20:00,56.0,56.0,55.98,56.0,7549.0,46.6388,46.6388,46.6222,46.6388,7549.0
2016-06-15 13:25:00,56.0,56.03,56.0,56.03,19523.0,46.6388,46.6638,46.6388,46.6638,19523.0
2016-06-15 13:30:00,56.04,56.05,56.04,56.05,10975.0,46.6721,46.6805,46.6721,46.6805,10975.0
2016-06-15 13:35:00,56.05,56.05,56.03,56.05,5915.0,46.6805,46.6805,46.6638,46.6805,5915.0
2016-06-15 13:40:00,56.05,56.08,56.03,56.08,14036.0,46.6805,46.7054,46.6638,46.7054,14036.0
2016-06-15 13:45:00,56.08,56.08,56.06,56.08,12316.0,46.7054,46.7054,46.6888,46.7054,12316.0
2016-06-15 13:50:00,56.09,56.1,56.09,56.1,7852.0,46.7138,46.7221,46.7138,46.7221,7852.0
2016-06-15 13:55:00,56.1,56.12,56.06,56.1,28566.0,46.7221,46.7388,46.6888,46.7221,28566.0
2016-06-15 14:00:00,56.11,56.23,56.1,56.16,41652.0,46.7304,46.8304,46.7221,46.7721,41652.0
2016-06-15 14:05:00,56.16,56.23,56.07,56.08,59448.0,46.7721,46.8304,46.6971,46.7054,59448.0
2016-06-15 14:10:00,56.07,56.14,56.05,56.09,70327.0,46.6971,46.7554,46.6805,46.7138,70327.0
2016-06-15 14:15:00,56.08,56.16,56.07,56.12,34268.0,46.7054,46.7721,46.6971,46.7388,34268.0
2016-06-15 14:20:00,56.12,56.14,56.07,56.12,20447.0,46.7388,46.7554,46.6971,46.7388,20447.0
2016-06-15 14:25:00,56.13,56.14,56.06,56.07,18611.0,46.7471,46.7554,46.6888,46.6971,18611.0
2016-06-15 14:30:00,56.06,56.12,56.02,56.1,37039.0,46.6888,46.7388,46.6555,46.7221,37039.0
2016-06-15 14:35:00,56.09,56.11,56.05,56.06,34283.0,46.7138,46.7304,46.6805,46.6888,34283.0
2016-06-15 14:40:00,56.05,56.11,56.05,56.11,20960.0,46.6805,46.7304,46.6805,46.7304,20960.0
2016-06-15 14:45:00,56.1,56.18,56.09,56.12,33226.0,46.7221,46.7887,46.7138,46.7388,33226.0
2016-06-15 14:50:00,56.12,56.14,56.07,56.08,29502.0,46.7388,46.7554,46.6971,46.7054,29502.0
2016-06-15 14:55:00,56.08,56.12,56.08,56.12,6551.0,46.7054,46.7388,46.7054,46.7388,6551.0
2016-06-15 15:00:00,56.11,56.12,56.08,56.09,17706.0,46.7304,46.7388,46.7054,46.7138,17706.0
2016-06-15 15:05:00,56.1,56.14,56.1,56.12,12185.0,46.7221,46.7554,46.7221,46.7388,12185.0
2016-06-15 15:10:00,56.11,56.15,56.11,56.14,24603.0,46.7304,46.7637,46.7304,46.7554,24603.0
2016-06-15 15:15:00,56.14,56.14,56.09,56.12,21021.0,46.7554,46.7554,46.7138,46.7388,21021.0
2016-06-15 15:20:00,56.12,56.16,56.12,56.15,17933.0,46.7388,46.7721,46.7388,46.7637,17933.0
2016-06-15 15:25:00,56.15,56.15,56.1,56.13,26391.0,46.7637,46.7637,46.7221,46.7471,26391.0
2016-06-15 15:30:00,56.13,56.14,56.08,56.09,19870.0,46.7471,46.7554,46.7054,46.7138,19870.0
2016-06-15 15:35:00,56.09,56.09,55.97,55.97,29462.0,46.7138,46.7138,46.6138,46.6138,29462.0
2016-06-15 15:40:00,55.97,55.98,55.91,55.91,21226.0,46.6138,46.6222,46.5639,46.5639,21226.0
2016-06-15 15:45:00,55.91,55.91,55.85,55.89,19156.0,46.5639,46.5639,46.5139,46.5472,19156.0
2016-06-15 15:50:00,55.88,55.88,55.8,55.8,36137.0,46.5389,46.5389,46.4723,46.4723,36137.0
2016-06-15 15:55:00,55.81,55.89,55.81,55.88,46748.0,46.4806,46.5472,46.4806,46.5389,46748.0
2016-06-16 09:30:00,55.34,55.39,55.29,55.32,34027.0,46.0891,46.1308,46.0475,46.0725,34027.0
2016-06-16 09:35:00,55.32,55.32,55.26,55.26,20824.0,46.0725,46.0725,46.0225,46.0225,20824.0
2016-06-16 09:40:00,55.26,55.26,55.23,55.26,17314.0,46.0225,46.0225,45.9975,46.0225,17314.0
2016-06-16 09:45:00,55.24,55.24,55.19,55.24,14059.0,46.0059,46.0059,45.9642,46.0059,14059.0
2016-06-16 09:50:00,55.24,55.24,55.19,55.2,9623.0,46.0059,46.0059,45.9642,45.9726,9623.0
2016-06-16 09:55:00,55.19,55.19,55.13,55.13,13433.0,45.9642,45.9642,45.9143,45.9143,13433.0
2016-06-16 10:00:00,55.12,55.13,55.07,55.11,6021.0,45.9059,45.9143,45.8643,45.8976,6021.0
2016-06-16 10:05:00,55.1,55.13,55.06,55.12,24623.0,45.8893,45.9143,45.856,45.9059,24623.0
2016-06-16 10:10:00,55.12,55.18,55.11,55.17,4800.0,45.9059,45.9559,45.8976,45.9476,4800.0
2016-06-16 10:15:00,55.17,55.17,55.13,55.14,5735.0,45.9476,45.9476,45.9143,45.9226,5735.0
2016-06-16 10:20:00,55.14,55.15,55.07,55.07,73790.0,45.9226,45.9309,45.8643,45.8643,73790.0
2016-06-16 10:25:00,55.07,55.12,55.06,55.11,5534.0,45.8643,45.9059,45.856,45.8976,5534.0
2016-06-16 10:30:00,55.11,55.11,55.05,55.05,14799.0,45.8976,45.8976,45.8476,45.8476,14799.0
2016-06-16 10:35:00,55.07,55.1,55.02,55.02,27124.0,45.8643,45.8893,45.8226,45.8226,27124.0
2016-06-16 10:40:00,55.01,55.09,55.01,55.08,34379.0,45.8143,45.8809,45.8143,45.8726,34379.0
2016-06-16 10:45:00,55.1,55.14,55.1,55.12,20506.0,45.8893,45.9226,45.8893,45.9059,20506.0
2016-06-16 10:50:00,55.12,55.12,55.07,55.12,9115.0,45.9059,45.9059,45.8643,45.9059,9115.0
2016-06-16 10:55:00,55.13,55.19,55.13,55.19,12338.0,45.9143,45.9642,45.9143,45.9642,12338.0
2016-06-16 11:00:00,55.18,55.23,55.18,55.23,10101.0,45.9559,45.9975,45.9559,45.9975,10101.0
2016-06-16 11:05:00,55.24,55.27,55.24,55.26,5000.0,46.0059,46.0308,46.0059,46.0225,5000.0
2016-06-16 11:10:00,55.25,55.31,55.25,55.31,1900.0,46.0142,46.0642,46.0142,46.0642,1900.0
2016-06-16 11:15:00,55.29,55.29,55.23,55.25,5500.0,46.0475,46.0475,45.9975,46.0142,5500.0
2016-06-16 11:20:00,55.25,55.32,55.25,55.32,3350.0,46.0142,46.0725,46.0142,46.0725,3350.0
2016-06-16 11:25:00,55.31,55.45,55.31,55.43,18105.0,46.0642,46.1808,46.0642,46.1641,18105.0
2016-06-16 11:30:00,55.44,55.46,55.38,55.38,18677.0,46.1724,46.1891,46.1225,46.1225,18677.0
2016-06-16 11:35:00,55.39,55.4,55.37,55.4,6247.0,46.1308,46.1391,46.1141,46.1391,6247.0
2016-06-16 11:40:00,55.4,55.4,55.36,55.36,68478.0,46.1391,46.1391,46.1058,46.1058,68478.0
2016-06-16 11:45:00,55.36,55.36,55.33,55.36,2400.0,46.1058,46.1058,46.0808,46.1058,2400.0
2016-06-16 11:50:00,55.35,55.36,55.32,55.36,4100.0,46.0975,46.1058,46.0725,46.1058,4100.0
2016-06-16 11:55:00,55.36,55.36,55.31,55.31,12986.0,46.1058,46.1058,46.0642,46.0642,12986.0
2016-06-16 12:00:00,55.31,55.35,55.28,55.35,11490.0,46.0642,46.0975,46.0392,46.0975,11490.0
2016-06-16 12:05:00,55.35,55.36,55.32,55.36,10200.0,46.0975,46.1058,46.0725,46.1058,10200.0
2016-06-16 12:10:00,55.38,55.41,55.35,55.4,15122.0,46.1225,46.1474,46.0975,46.1391,15122.0
2016-06-16 12:15:00,55.4,55.52,55.39,55.51,13679.0,46.1391,46.2391,46.1308,46.2307,13679.0
2016-06-16 12:20:00,55.51,55.61,55.48,55.61,36500.0,46.2307,46.314,46.2057,46.314,36500.0
2016-06-16 12:25:00,55.62,55.65,55.58,55.63,25803.0,46.3223,46.3473,46.289,46.3307,25803.0
2016-06-16 12:30:00,55.63,55.64,55.58,55.6,13700.0,46.3307,46.339,46.289,46.3057,13700.0
2016-06-16 12:35:00,55.6,55.69,55.59,55.68,21679.0,46.3057,46.3806,46.2974,46.3723,21679.0
2016-06-16 12:40:00,55.67,55.84,55.65,55.81,39749.0,46.364,46.5056,46.3473,46.4806,39749.0
2016-06-16 12:45:00,55.82,55.82,55.74,55.74,16796.0,46.4889,46.4889,46.4223,46.4223,16796.0
2016-06-16 12:50:00,55.76,55.76,55.67,55.71,36425.0,46.4389,46.4389,46.364,46.3973,36425.0
2016-06-16 12:55:00,55.7,55.71,55.68,55.71,10100.0,46.389,46.3973,46.3723,46.3973,10100.0
2016-06-16 13:00:00,55.71,55.81,55.71,55.76,26587.0,46.3973,46.4806,46.3973,46.4389,26587.0
2016-06-16 13:05:00,55.77,55.77,55.69,55.75,19880.0,46.4473,46.4473,46.3806,46.4306,19880.0
2016-06-16 13:10:00,55.76,55.81,55.73,55.74,24870.0,46.4389,46.4806,46.414,46.4223,24870.0
2016-06-16 13:15:00,55.74,55.75,55.7,55.74,56025.0,46.4223,46.4306,46.389,46.4223,56025.0
2016-06-16 13:20:00,55.74,55.76,55.7,55.73,22986.0,46.4223,46.4389,46.389,46.414,22986.0
2016-06-16 13:25:00,55.74,55.79,55.72,55.73,36514.0,46.4223,46.4639,46.4056,46.414,36514.0
2016-06-16 13:30:00,55.73,55.75,55.66,55.67,11742.0,46.414,46.4306,46.3557,46.364,11742.0
2016-06-16 13:35:00,55.67,55.74,55.67,55.74,8300.0,46.364,46.4223,46.364,46.4223,8300.0
2016-06-16 13:40:00,55.75,55.75,55.7,55.7,6800.0,46.4306,46.4306,46.389,46.389,6800.0
2016-06-16 13:45:00,55.71,55.72,55.63,55.66,9733.0,46.3973,46.4056,46.3307,46.3557,9733.0
2016-06-16 13:50:00,55.66,55.66,55.63,55.66,6300.0,46.3557,46.3557,46.3307,46.3557,6300.0
2016-06-16 13:55:00,55.66,55.68,55.62,55.64,7138.0,46.3557,46.3723,46.3223,46.339,7138.0
2016-06-16 14:00:00,55.64,55.72,55.63,55.72,19780.0,46.339,46.4056,46.3307,46.4056,19780.0
2016-06-16 14:05:00,55.73,55.75,55.71,55.75,9399.0,46.414,46.4306,46.3973,46.4306,9399.0
2016-06-16 14:10:00,55.74,55.84,55.74,55.83,10798.0,46.4223,46.5056,46.4223,46.4972,10798.0
2016-06-16 14:15:00,55.83,55.91,55.83,55.89,6990.0,46.4972,46.5639,46.4972,46.5472,6990.0
2016-06-16 14:20:00,55.89,55.89,55.83,55.86,10431.0,46.5472,46.5472,46.4972,46.5222,10431.0
2016-06-16 14:25:00,55.85,55.87,55.77,55.79,8692.0,46.5139,46.5306,46.4473,46.4639,8692.0
2016-06-16 14:30:00,55.81,55.82,55.78,55.79,10056.0,46.4806,46.4889,46.4556,46.4639,10056.0
2016-06-16 14:35:00,55.79,55.82,55.78,55.8,17444.0,46.4639,46.4889,46.4556,46.4723,17444.0
2016-06-16 14:40:00,55.79,55.83,55.79,55.82,5189.0,46.4639,46.4972,46.4639,46.4889,5189.0
2016-06-16 14:45:00,55.83,55.85,55.8,55.85,8216.0,46.4972,46.5139,46.4723,46.5139,8216.0
2016-06-16 14:50:00,55.85,55.91,55.83,55.9,9728.0,46.5139,46.5639,46.4972,46.5555,9728.0
2016-06-16 14:55:00,55.91,55.91,55.84,55.84,28607.0,46.5639,46.5639,46.5056,46.5056,28607.0
2016-06-16 15:00:00,55.84,55.87,55.84,55.86,8119.0,46.5056,46.5306,46.5056,46.5222,8119.0
2016-06-16 15:05:00,55.86,55.86,55.82,55.86,9278.0,46.5222,46.5222,46.4889,46.5222,9278.0
2016-06-16 15:10:00,55.85,55.89,55.85,55.87,7600.0,46.5139,46.5472,46.5139,46.5306,7600.0
2016-06-16 15:15:00,55.87,55.92,55.86,55.9,13219.0,46.5306,46.5722,46.5222,46.5555,13219.0
2016-06-16 15:20:00,55.89,55.92,55.85,55.92,9400.0,46.5472,46.5722,46.5139,46.5722,9400.0
2016-06-16 15:25:00,55.92,55.96,55.91,55.95,9795.0,46.5722,46.6055,46.5639,46.5972,9795.0
2016-06-16 15:30:00,55.95,55.99,55.95,55.98,13749.0,46.5972,46.6305,46.5972,46.6222,13749.0
2016-06-16 15:35:00,55.98,55.98,55.93,55.95,11761.0,46.6222,46.6222,46.5805,46.5972,11761.0
2016-06-16 15:40:00,55.96,56.01,55.96,56.01,6600.0,46.6055,46.6471,46.6055,46.6471,6600.0
2016-06-16 15:45:00,56.0,56.01,55.97,55.99,13200.0,46.6388,46.6471,46.6138,46.6305,13200.0
2016-06-16 15:50:00,55.98,55.98,55.94,55.97,67810.0,46.6222,46.6222,46.5888,46.6138,67810.0
2016-06-16 15:55:00,55.96,55.99,55.93,55.96,186690.0,46.6055,46.6305,46.5805,46.6055,186690.0
2016-06-17 09:30:00,56.08,56.12,56.0,56.02,140025.0,46.7054,46.7388,46.6388,46.6555,140025.0
2016-06-17 09:35:00,56.02,56.02,55.93,55.94,60994.0,46.6555,46.6555,46.5805,46.5888,60994.0
2016-06-17 09:40:00,55.93,56.03,55.93,56.02,19300.0,46.5805,46.6638,46.5805,46.6555,19300.0
2016-06-17 09:45:00,56.01,56.02,55.95,55.98,14000.0,46.6471,46.6555,46.5972,46.6222,14000.0
2016-06-17 09:50:00,55.98,56.05,55.98,56.0,31277.0,46.6222,46.6805,46.6222,46.6388,31277.0
2016-06-17 09:55:00,56.0,56.03,55.98,56.02,203908.0,46.6388,46.6638,46.6222,46.6555,203908.0
2016-06-17 10:00:00,56.02,56.03,55.96,55.99,287039.0,46.6555,46.6638,46.6055,46.6305,287039.0
2016-06-17 10:05:00,55.99,56.04,55.98,56.03,23666.0,46.6305,46.6721,46.6222,46.6638,23666.0
2016-06-17 10:10:00,56.03,56.08,56.02,56.05,21081.0,46.6638,46.7054,46.6555,46.6805,21081.0
2016-06-17 10:15:00,56.05,56.1,56.05,56.08,5662.0,46.6805,46.7221,46.6805,46.7054,5662.0
2016-06-17 10:20:00,56.08,56.08,56.0,56.01,8500.0,46.7054,46.7054,46.6388,46.6471,8500.0
2016-06-17 10:25:00,56.0,56.0,55.93,55.93,9855.0,46.6388,46.6388,46.5805,46.5805,9855.0
2016-06-17 10:30:00,55.92,55.93,55.84,55.88,20822.0,46.5722,46.5805,46.5056,46.5389,20822.0
2016-06-17 10:35:00,55.88,55.93,55.86,55.91,11147.0,46.5389,46.5805,46.5222,46.5639,11147.0
2016-06-17 10:40:00,55.92,55.94,55.9,55.92,21152.0,46.5722,46.5888,46.5555,46.5722,21152.0
2016-06-17 10:45:00,55.93,55.98,55.93,55.96,12600.0,46.5805,46.6222,46.5805,46.6055,12600.0
2016-06-17 10:50:00,55.95,55.96,55.91,55.93,22548.0,46.5972,46.6055,46.5639,46.5805,22548.0
2016-06-17 10:55:00,55.93,55.95,55.91,55.91,17076.0,46.5805,46.5972,46.5639,46.5639,17076.0
2016-06-17 11:00:00,55.91,55.92,55.83,55.84,13945.0,46.5639,46.5722,46.4972,46.5056,13945.0
2016-06-17 11:05:00,55.83,55.88,55.81,55.86,11764.0,46.4972,46.5389,46.4806,46.5222,11764.0
2016-06-17 11:10:00,55.86,55.86,55.79,55.81,29136.0,46.5222,46.5222,46.4639,46.4806,29136.0
2016-06-17 11:15:00,55.82,55.85,55.78,55.85,27224.0,46.4889,46.5139,46.4556,46.5139,27224.0
2016-06-17 11:20:00,55.85,55.88,55.83,55.84,20896.0,46.5139,46.5389,46.4972,46.5056,20896.0
2016-06-17 11:25:00,55.83,55.85,55.75,55.76,16280.0,46.4972,46.5139,46.4306,46.4389,16280.0
2016-06-17 11:30:00,55.75,55.82,55.74,55.81,26767.0,46.4306,46.4889,46.4223,46.4806,26767.0
2016-06-17 11:35:00,55.8,55.85,55.78,55.84,21886.0,46.4723,46.5139,46.4556,46.5056,21886.0
2016-06-17 11:40:00,55.83,55.88,55.83,55.87,19774.0,46.4972,46.5389,46.4972,46.5306,19774.0
2016-06-17 11:45:00,55.87,55.88,55.86,55.88,21590.0,46.5306,46.5389,46.5222,46.5389,21590.0
2016-06-17 11:50:00,55.88,55.9,55.85,55.86,5096.0,46.5389,46.5555,46.5139,46.5222,5096.0
2016-06-17 11:55:00,55.86,55.88,55.82,55.86,19309.0,46.5222,46.5389,46.4889,46.5222,19309.0
2016-06-17 12:00:00,55.87,55.93,55.87,55.92,28863.0,46.5306,46.5805,46.5306,46.5722,28863.0
2016-06-17 12:05:00,55.92,55.98,55.92,55.98,21500.0,46.5722,46.6222,46.5722,46.6222,21500.0
2016-06-17 12:10:00,55.98,56.01,55.97,56.0,28395.0,46.6222,46.6471,46.6138,46.6388,28395.0
2016-06-17 12:15:00,56.01,56.02,55.97,56.0,81204.0,46.6471,46.6555,46.6138,46.6388,81204.0
2016-06-17 12:20:00,56.01,56.01,55.98,55.98,18630.0,46.6471,46.6471,46.6222,46.6222,18630.0
2016-06-17 12:25:00,55.99,56.01,55.98,56.01,27212.0,46.6305,46.6471,46.6222,46.6471,27212.0
2016-06-17 12:30:00,56.01,56.02,55.97,55.97,17308.0,46.6471,46.6555,46.6138,46.6138,17308.0
2016-06-17 12:35:00,55.96,55.99,55.96,55.97,16420.0,46.6055,46.6305,46.6055,46.6138,16420.0
2016-06-17 12:40:00,55.96,55.99,55.96,55.99,22789.0,46.6055,46.6305,46.6055,46.6305,22789.0
2016-06-17 12:45:00,55.99,56.01,55.95,55.95,14430.0,46.6305,46.6471,46.5972,46.5972,14430.0
2016-06-17 12:50:00,55.95,55.96,55.94,55.95,10600.0,46.5972,46.6055,46.5888,46.5972,10600.0
2016-06-17 12:55:00,55.95,55.96,55.94,55.96,12050.0,46.5972,46.6055,46.5888,46.6055,12050.0
2016-06-17 13:00:00,55.96,55.97,55.91,55.93,17630.0,46.6055,46.6138,46.5639,46.5805,17630.0
2016-06-17 13:05:00,55.92,55.99,55.92,55.99,17178.0,46.5722,46.6305,46.5722,46.6305,17178.0
2016-06-17 13:10:00,55.99,55.99,55.97,55.99,9600.0,46.6305,46.6305,46.6138,46.6305,9600.0
2016-06-17 13:15:00,55.99,56.02,55.99,56.02,21520.0,46.6305,46.6555,46.6305,46.6555,21520.0
2016-06-17 13:20:00,56.03,56.03,56.0,56.02,8193.0,46.6638,46.6638,46.6388,46.6555,8193.0
2016-06-17 13:25:00,56.03,56.05,56.02,56.02,9100.0,46.6638,46.6805,46.6555,46.6555,9100.0
2016-06-17 13:30:00,56.02,56.03,56.01,56.03,7512.0,46.6555,46.6638,46.6471,46.6638,7512.0
2016-06-17 13:35:00,56.02,56.02,56.0,56.02,21851.0,46.6555,46.6555,46.6388,46.6555,21851.0
2016-06-17 13:40:00,56.03,56.07,56.03,56.05,23273.0,46.6638,46.6971,46.6638,46.6805,23273.0
2016-06-17 13:45:00,56.05,56.06,56.05,56.06,7487.0,46.6805,46.6888,46.6805,46.6888,7487.0
2016-06-17 13:50:00,56.06,56.1,56.06,56.06,14880.0,46.6888,46.7221,46.6888,46.6888,14880.0
2016-06-17 13:55:00,56.06,56.08,56.06,56.07,8214.0,46.6888,46.7054,46.6888,46.6971,8214.0
2016-06-17 14:00:00,56.07,56.1,56.07,56.07,15782.0,46.6971,46.7221,46.6971,46.6971,15782.0
2016-06-17 14:05:00,56.06,56.07,56.02,56.06,23493.0,46.6888,46.6971,46.6555,46.6888,23493.0
2016-06-17 14:10:00,56.06,56.1,56.06,56.09,17375.0,46.6888,46.7221,46.6888,46.7138,17375.0
2016-06-17 14:15:00,56.08,56.12,56.07,56.07,3567.0,46.7054,46.7388,46.6971,46.6971,3567.0
2016-06-17 14:20:00,56.07,56.14,56.07,56.13,25333.0,46.6971,46.7554,46.6971,46.7471,25333.0
2016-06-17 14:25:00,56.13,56.14,56.1,56.14,18977.0,46.7471,46.7554,46.7221,46.7554,18977.0
2016-06-17 14:30:00,56.14,56.19,56.13,56.19,23335.0,46.7554,46.7971,46.7471,46.7971,23335.0
2016-06-17 14:35:00,56.18,56.2,56.18,56.18,11540.0,46.7887,46.8054,46.7887,46.7887,11540.0
2016-06-17 14:40:00,56.18,56.21,56.15,56.19,23669.0,46.7887,46.8137,46.7637,46.7971,23669.0
2016-06-17 14:45:00,56.19,56.2,56.18,56.19,9830.0,46.7971,46.8054,46.7887,46.7971,9830.0
2016-06-17 14:50:00,56.2,56.21,56.18,56.19,3311.0,46.8054,46.8137,46.7887,46.7971,3311.0
2016-06-17 14:55:00,56.19,56.19,56.15,56.16,17824.0,46.7971,46.7971,46.7637,46.7721,17824.0
2016-06-17 15:00:00,56.16,56.18,56.15,56.15,13823.0,46.7721,46.7887,46.7637,46.7637,13823.0
2016-06-17 15:05:00,56.16,56.16,56.13,56.14,10890.0,46.7721,46.7721,46.7471,46.7554,10890.0
2016-06-17 15:10:00,56.14,56.16,56.13,56.14,9524.0,46.7554,46.7721,46.7471,46.7554,9524.0
2016-06-17 15:15:00,56.14,56.14,56.09,56.11,49601.0,46.7554,46.7554,46.7138,46.7304,49601.0
2016-06-17 15:20:00,56.12,56.14,56.1,56.12,13000.0,46.7388,46.7554,46.7221,46.7388,13000.0
2016-06-17 15:25:00,56.12,56.14,56.1,56.12,10281.0,46.7388,46.7554,46.7221,46.7388,10281.0
2016-06-17 15:30:00,56.12,56.13,56.1,56.12,21892.0,46.7388,46.7471,46.7221,46.7388,21892.0
2016-06-17 15:35:00,56.13,56.14,56.11,56.12,24144.0,46.7471,46.7554,46.7304,46.7388,24144.0
2016-06-17 15:40:00,56.11,56.11,56.08,56.11,20696.0,46.7304,46.7304,46.7054,46.7304,20696.0
2016-06-17 15:45:00,56.11,56.12,56.09,56.11,27560.0,46.7304,46.7388,46.7138,46.7304,27560.0
2016-06-17 15:50:00,56.1,56.13,56.09,56.12,45333.0,46.7221,46.7471,46.7138,46.7388,45333.0
2016-06-17 15:55:00,56.11,56.13,56.1,56.12,60549.0,46.7304,46.7471,46.7221,46.7388,60549.0
2016-06-20 09:30:00,57.08,57.2,57.03,57.2,140027.0,47.5383,47.6382,47.4966,47.6382,140027.0
2016-06-20 09:35:00,57.18,57.21,57.15,57.2,14355.0,47.6216,47.6466,47.5966,47.6382,14355.0
2016-06-20 09:40:00,57.21,57.23,57.2,57.2,17100.0,47.6466,47.6632,47.6382,47.6382,17100.0
2016-06-20 09:45:00,57.2,57.22,57.15,57.17,23104.0,47.6382,47.6549,47.5966,47.6132,23104.0
2016-06-20 09:50:00,57.18,57.18,57.11,57.13,15168.0,47.6216,47.6216,47.5633,47.5799,15168.0
2016-06-20 09:55:00,57.13,57.16,57.12,57.15,23918.0,47.5799,47.6049,47.5716,47.5966,23918.0
2016-06-20 10:00:00,57.15,57.23,57.14,57.23,240403.0,47.5966,47.6632,47.5883,47.6632,240403.0
2016-06-20 10:05:00,57.24,57.26,57.23,57.24,7452.0,47.6715,47.6882,47.6632,47.6715,7452.0
2016-06-20 10:10:00,57.25,57.26,57.2,57.21,25051.0,47.6799,47.6882,47.6382,47.6466,25051.0
2016-06-20 10:15:00,57.21,57.25,57.2,57.25,14898.0,47.6466,47.6799,47.6382,47.6799,14898.0
2016-06-20 10:20:00,57.24,57.25,57.21,57.23,13102.0,47.6715,47.6799,47.6466,47.6632,13102.0
2016-06-20 10:25:00,57.24,57.25,57.2,57.21,4300.0,47.6715,47.6799,47.6382,47.6466,4300.0
2016-06-20 10:30:00,57.21,57.22,57.18,57.19,3900.0,47.6466,47.6549,47.6216,47.6299,3900.0
2016-06-20 10:35:00,57.18,57.18,57.15,57.16,4447.0,47.6216,47.6216,47.5966,47.6049,4447.0
2016-06-20 10:40:00,57.17,57.19,57.17,57.19,3900.0,47.6132,47.6299,47.6132,47.6299,3900.0
2016-06-20 10:45:00,57.2,57.2,57.19,57.2,1614.0,47.6382,47.6382,47.6299,47.6382,1614.0
2016-06-20 10:50:00,57.19,57.2,57.18,57.19,3808.0,47.6299,47.6382,47.6216,47.6299,3808.0
2016-06-20 10:55:00,57.2,57.22,57.19,57.2,3189.0,47.6382,47.6549,47.6299,47.6382,3189.0
2016-06-20 11:00:00,57.19,57.22,57.17,57.18,14320.0,47.6299,47.6549,47.6132,47.6216,14320.0
2016-06-20 11:05:00,57.18,57.21,57.18,57.21,5925.0,47.6216,47.6466,47.6216,47.6466,5925.0
2016-06-20 11:10:00,57.21,57.22,57.19,57.19,6156.0,47.6466,47.6549,47.6299,47.6299,6156.0
2016-06-20 11:15:00,57.18,57.2,57.17,57.19,10553.0,47.6216,47.6382,47.6132,47.6299,10553.0
2016-06-20 11:20:00,57.2,57.22,57.19,57.19,2300.0,47.6382,47.6549,47.6299,47.6299,2300.0
2016-06-20 11:25:00,57.2,57.23,57.19,57.21,5590.0,47.6382,47.6632,47.6299,47.6466,5590.0
2016-06-20 11:30:00,57.21,57.21,57.18,57.19,2000.0,47.6466,47.6466,47.6216,47.6299,2000.0
2016-06-20 11:35:00,57.19,57.22,57.18,57.2,7298.0,47.6299,47.6549,47.6216,47.6382,7298.0
2016-06-20 11:40:00,57.2,57.21,57.16,57.17,44585.0,47.6382,47.6466,47.6049,47.6132,44585.0
2016-06-20 11:45:00,57.17,57.17,57.11,57.12,9077.0,47.6132,47.6132,47.5633,47.5716,9077.0
2016-06-20 11:50:00,57.12,57.15,57.1,57.1,12132.0,47.5716,47.5966,47.5549,47.5549,12132.0
2016-06-20 11:55:00,57.1,57.13,57.09,57.13,6342.0,47.5549,47.5799,47.5466,47.5799,6342.0
2016-06-20 12:00:00,57.13,57.13,57.11,57.13,2183.0,47.5799,47.5799,47.5633,47.5799,2183.0
2016-06-20 12:05:00,57.12,57.13,57.11,57.12,2178.0,47.5716,47.5799,47.5633,47.5716,2178.0
2016-06-20 12:10:00,57.12,57.13,57.09,57.1,5086.0,47.5716,47.5799,47.5466,47.5549,5086.0
2016-06-20 12:15:00,57.11,57.11,57.08,57.11,6794.0,47.5633,47.5633,47.5383,47.5633,6794.0
2016-06-20 12:20:00,57.11,57.11,57.09,57.11,2500.0,47.5633,47.5633,47.5466,47.5633,2500.0
2016-06-20 12:25:00,57.1,57.1,57.08,57.1,2000.0,47.5549,47.5549,47.5383,47.5549,2000.0
2016-06-20 12:30:00,57.1,57.12,57.1,57.1,6398.0,47.5549,47.5716,47.5549,47.5549,6398.0
2016-06-20 12:35:00,57.12,57.12,57.11,57.11,500.0,47.5716,47.5716,47.5633,47.5633,500.0
2016-06-20 12:40:00,57.11,57.12,57.1,57.1,2179.0,47.5633,47.5716,47.5549,47.5549,2179.0
2016-06-20 12:45:00,57.1,57.13,57.1,57.13,6400.0,47.5549,47.5799,47.5549,47.5799,6400.0
2016-06-20 12:50:00,57.13,57.16,57.13,57.16,19148.0,47.5799,47.6049,47.5799,47.6049,19148.0
2016-06-20 12:55:00,57.16,57.17,57.14,57.15,1500.0,47.6049,47.6132,47.5883,47.5966,1500.0
2016-06-20 13:00:00,57.14,57.16,57.14,57.15,1742.0,47.5883,47.6049,47.5883,47.5966,1742.0
2016-06-20 13:05:00,57.17,57.17,57.15,57.16,2586.0,47.6132,47.6132,47.5966,47.6049,2586.0
2016-06-20 13:10:00,57.15,57.15,57.05,57.05,9944.0,47.5966,47.5966,47.5133,47.5133,9944.0
2016-06-20 13:15:00,57.03,57.08,57.03,57.08,32060.0,47.4966,47.5383,47.4966,47.5383,32060.0
2016-06-20 13:20:00,57.08,57.08,57.05,57.08,4606.0,47.5383,47.5383,47.5133,47.5383,4606.0
2016-06-20 13:25:00,57.07,57.07,57.04,57.04,12764.0,47.53,47.53,47.505,47.505,12764.0
2016-06-20 13:30:00,57.04,57.07,57.04,57.07,10085.0,47.505,47.53,47.505,47.53,10085.0
2016-06-20 13:35:00,57.07,57.08,57.06,57.07,4200.0,47.53,47.5383,47.5216,47.53,4200.0
2016-06-20 13:40:00,57.06,57.09,57.06,57.09,1640.0,47.5216,47.5466,47.5216,47.5466,1640.0
2016-06-20 13:45:00,57.09,57.09,57.07,57.09,16875.0,47.5466,47.5466,47.53,47.5466,16875.0
2016-06-20 13:50:00,57.09,57.11,57.08,57.1,33506.0,47.5466,47.5633,47.5383,47.5549,33506.0
2016-06-20 13:55:00,57.1,57.1,57.08,57.1,2643.0,47.5549,47.5549,47.5383,47.5549,2643.0
2016-06-20 14:00:00,57.09,57.1,57.07,57.07,2300.0,47.5466,47.5549,47.53,47.53,2300.0
2016-06-20 14:05:00,57.07,57.07,57.04,57.05,7193.0,47.53,47.53,47.505,47.5133,7193.0
2016-06-20 14:10:00,57.04,57.07,57.04,57.06,3200.0,47.505,47.53,47.505,47.5216,3200.0
2016-06-20 14:15:00,57.05,57.06,57.02,57.04,1999.0,47.5133,47.5216,47.4883,47.505,1999.0
2016-06-20 14:20:00,57.03,57.05,57.03,57.05,1200.0,47.4966,47.5133,47.4966,47.5133,1200.0
2016-06-20 14:25:00,57.05,57.05,57.0,57.01,10980.0,47.5133,47.5133,47.4717,47.48,10980.0
2016-06-20 14:30:00,57.01,57.03,57.01,57.02,2537.0,47.48,47.4966,47.48,47.4883,2537.0
2016-06-20 14:35:00,57.02,57.04,57.02,57.02,4400.0,47.4883,47.505,47.4883,47.4883,4400.0
2016-06-20 14:40:00,57.01,57.04,57.0,57.03,6897.0,47.48,47.505,47.4717,47.4966,6897.0
2016-06-20 14:45:00,57.03,57.06,57.02,57.06,3217.0,47.4966,47.5216,47.4883,47.5216,3217.0
2016-06-20 14:50:00,57.07,57.09,57.05,57.09,14176.0,47.53,47.5466,47.5133,47.5466,14176.0
2016-06-20 14:55:00,57.09,57.1,57.07,57.1,7428.0,47.5466,47.5549,47.53,47.5549,7428.0
2016-06-20 15:00:00,57.09,57.09,57.06,57.08,4249.0,47.5466,47.5466,47.5216,47.5383,4249.0
2016-06-20 15:05:00,57.08,57.08,57.04,57.05,2785.0,47.5383,47.5383,47.505,47.5133,2785.0
2016-06-20 15:10:00,57.05,57.05,57.02,57.05,7390.0,47.5133,47.5133,47.4883,47.5133,7390.0
2016-06-20 15:15:00,57.04,57.04,56.97,56.99,7149.0,47.505,47.505,47.4467,47.4633,7149.0
2016-06-20 15:20:00,56.99,57.01,56.98,56.99,10618.0,47.4633,47.48,47.455,47.4633,10618.0
2016-06-20 15:25:00,56.99,56.99,56.94,56.94,11403.0,47.4633,47.4633,47.4217,47.4217,11403.0
2016-06-20 15:30:00,56.94,56.95,56.94,56.94,5138.0,47.4217,47.43,47.4217,47.4217,5138.0
2016-06-20 15:35:00,56.94,56.95,56.93,56.94,5921.0,47.4217,47.43,47.4134,47.4217,5921.0
2016-06-20 15:40:00,56.93,56.98,56.93,56.97,34043.0,47.4134,47.455,47.4134,47.4467,34043.0
2016-06-20 15:45:00,56.96,56.96,56.88,56.88,12475.0,47.4383,47.4383,47.3717,47.3717,12475.0
2016-06-20 15:50:00,56.89,56.89,56.84,56.84,33487.0,47.38,47.38,47.3384,47.3384,33487.0
2016-06-20 15:55:00,56.84,56.9,56.84,56.86,55106.0,47.3384,47.3884,47.3384,47.3551,55106.0
2016-06-21 09:30:00,57.08,57.12,57.04,57.05,41604.0,47.5383,47.5716,47.505,47.5133,41604.0
2016-06-21 09:35:00,57.05,57.06,57.02,57.03,27854.0,47.5133,47.5216,47.4883,47.4966,27854.0
2016-06-21 09:40:00,57.04,57.05,57.0,57.02,6718.0,47.505,47.5133,47.4717,47.4883,6718.0
2016-06-21 09:45:00,57.02,57.04,56.97,57.04,55895.0,47.4883,47.505,47.4467,47.505,55895.0
2016-06-21 09:50:00,57.04,57.04,56.98,57.02,9523.0,47.505,47.505,47.455,47.4883,9523.0
2016-06-21 09:55:00,57.02,57.08,57.0,57.02,315959.0,47.4883,47.5383,47.4717,47.4883,315959.0
2016-06-21 10:00:00,57.01,57.03,56.94,56.94,10600.0,47.48,47.4966,47.4217,47.4217,10600.0
2016-06-21 10:05:00,56.95,56.99,56.94,56.99,6097.0,47.43,47.4633,47.4217,47.4633,6097.0
2016-06-21 10:10:00,56.98,57.08,56.98,57.07,18409.0,47.455,47.5383,47.455,47.53,18409.0
2016-06-21 10:15:00,57.07,57.07,57.03,57.05,14857.0,47.53,47.53,47.4966,47.5133,14857.0
2016-06-21 10:20:00,57.05,57.05,56.96,56.98,20923.0,47.5133,47.5133,47.4383,47.455,20923.0
2016-06-21 10:25:00,56.98,57.05,56.98,57.03,13080.0,47.455,47.5133,47.455,47.4966,13080.0
2016-06-21 10:30:00,57.04,57.08,57.04,57.08,10552.0,47.505,47.5383,47.505,47.5383,10552.0
2016-06-21 10:35:00,57.07,57.07,57.04,57.06,3252.0,47.53,47.53,47.505,47.5216,3252.0
2016-06-21 10:40:00,57.07,57.1,57.04,57.1,6643.0,47.53,47.5549,47.505,47.5549,6643.0
2016-06-21 10:45:00,57.1,57.11,57.06,57.08,8585.0,47.5549,47.5633,47.5216,47.5383,8585.0
2016-06-21 10:50:00,57.07,57.11,57.06,57.11,9771.0,47.53,47.5633,47.5216,47.5633,9771.0
2016-06-21 10:55:00,57.09,57.11,57.07,57.09,13049.0,47.5466,47.5633,47.53,47.5466,13049.0
2016-06-21 11:00:00,57.08,57.18,57.08,57.16,10500.0,47.5383,47.6216,47.5383,47.6049,10500.0
2016-06-21 11:05:00,57.18,57.18,57.15,57.16,6030.0,47.6216,47.6216,47.5966,47.6049,6030.0
2016-06-21 11:10:00,57.16,57.18,57.14,57.18,11300.0,47.6049,47.6216,47.5883,47.6216,11300.0
2016-06-21 11:15:00,57.2,57.22,57.19,57.21,6298.0,47.6382,47.6549,47.6299,47.6466,6298.0
2016-06-21 11:20:00,57.22,57.22,57.17,57.17,6600.0,47.6549,47.6549,47.6132,47.6132,6600.0
2016-06-21 11:25:00,57.17,57.18,57.16,57.16,15100.0,47.6132,47.6216,47.6049,47.6049,15100.0
2016-06-21 11:30:00,57.15,57.15,57.07,57.07,19255.0,47.5966,47.5966,47.53,47.53,19255.0
2016-06-21 11:35:00,57.08,57.1,57.08,57.1,8249.0,47.5383,47.5549,47.5383,47.5549,8249.0
2016-06-21 11:40:00,57.1,57.1,57.09,57.1,2056.0,47.5549,47.5549,47.5466,47.5549,2056.0
2016-06-21 11:45:00,57.09,57.1,57.08,57.09,2416.0,47.5466,47.5549,47.5383,47.5466,2416.0
2016-06-21 11:50:00,57.09,57.09,57.07,57.07,2055.0,47.5466,47.5466,47.53,47.53,2055.0
2016-06-21 11:55:00,57.08,57.13,57.07,57.12,5280.0,47.5383,47.5799,47.53,47.5716,5280.0
2016-06-21 12:00:00,57.13,57.13,57.12,57.12,2100.0,47.5799,47.5799,47.5716,47.5716,2100.0
2016-06-21 12:05:00,57.12,57.13,57.1,57.12,2684.0,47.5716,47.5799,47.5549,47.5716,2684.0
2016-06-21 12:10:00,57.12,57.12,57.11,57.11,800.0,47.5716,47.5716,47.5633,47.5633,800.0
2016-06-21 12:15:00,57.12,57.16,57.12,57.15,4000.0,47.5716,47.6049,47.5716,47.5966,4000.0
2016-06-21 12:20:00,57.14,57.18,57.13,57.17,5623.0,47.5883,47.6216,47.5799,47.6132,5623.0
2016-06-21 12:25:00,57.17,57.18,57.16,57.18,4641.0,47.6132,47.6216,47.6049,47.6216,4641.0
2016-06-21 12:30:00,57.19,57.19,57.15,57.16,9500.0,47.6299,47.6299,47.5966,47.6049,9500.0
2016-06-21 12:35:00,57.16,57.18,57.15,57.16,6500.0,47.6049,47.6216,47.5966,47.6049,6500.0
2016-06-21 12:40:00,57.16,57.17,57.15,57.16,4400.0,47.6049,47.6132,47.5966,47.6049,4400.0
2016-06-21 12:45:00,57.16,57.17,57.14,57.15,11400.0,47.6049,47.6132,47.5883,47.5966,11400.0
2016-06-21 12:50:00,57.14,57.15,57.13,57.14,5990.0,47.5883,47.5966,47.5799,47.5883,5990.0
2016-06-21 12:55:00,57.14,57.15,57.13,57.13,6300.0,47.5883,47.5966,47.5799,47.5799,6300.0
2016-06-21 13:00:00,57.13,57.15,57.13,57.14,8708.0,47.5799,47.5966,47.5799,47.5883,8708.0
2016-06-21 13:05:00,57.14,57.18,57.13,57.16,7634.0,47.5883,47.6216,47.5799,47.6049,7634.0
2016-06-21 13:10:00,57.16,57.16,57.13,57.15,13951.0,47.6049,47.6049,47.5799,47.5966,13951.0
2016-06-21 13:15:00,57.14,57.17,57.14,57.16,9137.0,47.5883,47.6132,47.5883,47.6049,9137.0
2016-06-21 13:20:00,57.16,57.16,57.11,57.11,8193.0,47.6049,47.6049,47.5633,47.5633,8193.0
2016-06-21 13:25:00,57.12,57.13,57.11,57.13,7428.0,47.5716,47.5799,47.5633,47.5799,7428.0
2016-06-21 13:30:00,57.12,57.14,57.11,57.12,16361.0,47.5716,47.5883,47.5633,47.5716,16361.0
2016-06-21 13:35:00,57.11,57.12,57.09,57.11,17781.0,47.5633,47.5716,47.5466,47.5633,17781.0
2016-06-21 13:40:00,57.11,57.14,57.1,57.13,10826.0,47.5633,47.5883,47.5549,47.5799,10826.0
2016-06-21 13:45:00,57.13,57.14,57.1,57.11,10516.0,47.5799,47.5883,47.5549,47.5633,10516.0
2016-06-21 13:50:00,57.11,57.14,57.11,57.13,12200.0,47.5633,47.5883,47.5633,47.5799,12200.0
2016-06-21 13:55:00,57.14,57.19,57.13,57.17,18110.0,47.5883,47.6299,47.5799,47.6132,18110.0
2016-06-21 14:00:00,57.17,57.18,57.15,57.18,6653.0,47.6132,47.6216,47.5966,47.6216,6653.0
2016-06-21 14:05:00,57.18,57.22,57.17,57.22,6929.0,47.6216,47.6549,47.6132,47.6549,6929.0
2016-06-21 14:10:00,57.23,57.27,57.23,57.27,2643.0,47.6632,47.6965,47.6632,47.6965,2643.0
2016-06-21 14:15:00,57.28,57.28,57.26,57.28,4285.0,47.7048,47.7048,47.6882,47.7048,4285.0
2016-06-21 14:20:00,57.27,57.28,57.25,57.26,7678.0,47.6965,47.7048,47.6799,47.6882,7678.0
2016-06-21 14:25:00,57.28,57.28,57.28,57.28,1384.0,47.7048,47.7048,47.7048,47.7048,1384.0
2016-06-21 14:30:00,57.28,57.29,57.27,57.29,1400.0,47.7048,47.7132,47.6965,47.7132,1400.0
2016-06-21 14:35:00,57.29,57.38,57.29,57.35,10465.0,47.7132,47.7881,47.7132,47.7631,10465.0
2016-06-21 14:40:00,57.35,57.36,57.32,57.33,4258.0,47.7631,47.7715,47.7382,47.7465,4258.0
2016-06-21 14:45:00,57.33,57.35,57.32,57.34,4703.0,47.7465,47.7631,47.7382,47.7548,4703.0
2016-06-21 14:50:00,57.31,57.32,57.31,57.31,3140.0,47.7298,47.7382,47.7298,47.7298,3140.0
2016-06-21 14:55:00,57.31,57.31,57.28,57.28,11478.0,47.7298,47.7298,47.7048,47.7048,11478.0
2016-06-21 15:00:00,57.28,57.28,57.21,57.22,10807.0,47.7048,47.7048,47.6466,47.6549,10807.0
2016-06-21 15:05:00,57.22,57.23,57.2,57.22,4295.0,47.6549,47.6632,47.6382,47.6549,4295.0
2016-06-21 15:10:00,57.24,57.24,57.22,57.22,3800.0,47.6715,47.6715,47.6549,47.6549,3800.0
2016-06-21 15:15:00,57.23,57.28,57.23,57.27,7655.0,47.6632,47.7048,47.6632,47.6965,7655.0
2016-06-21 15:20:00,57.27,57.28,57.24,57.27,14414.0,47.6965,47.7048,47.6715,47.6965,14414.0
2016-06-21 15:25:00,57.28,57.3,57.27,57.29,39607.0,47.7048,47.7215,47.6965,47.7132,39607.0
2016-06-21 15:30:00,57.28,57.28,57.23,57.24,29792.0,47.7048,47.7048,47.6632,47.6715,29792.0
2016-06-21 15:35:00,57.24,57.26,57.24,57.24,14197.0,47.6715,47.6882,47.6715,47.6715,14197.0
2016-06-21 15:40:00,57.23,57.23,57.15,57.17,36842.0,47.6632,47.6632,47.5966,47.6132,36842.0
2016-06-21 15:45:00,57.17,57.2,57.16,57.17,10955.0,47.6132,47.6382,47.6049,47.6132,10955.0
2016-06-21 15:50:00,57.17,57.18,57.15,57.16,20690.0,47.6132,47.6216,47.5966,47.6049,20690.0
2016-06-21 15:55:00,57.16,57.17,57.12,57.14,48798.0,47.6049,47.6132,47.5716,47.5883,48798.0
2016-06-22 09:30:00,56.58,56.59,56.54,56.57,21008.0,47.7438,47.7522,47.71,47.7353,21008.0
2016-06-22 09:35:00,56.59,56.59,56.53,56.55,84746.0,47.7522,47.7522,47.7016,47.7185,84746.0
2016-06-22 09:40:00,56.56,56.61,56.55,56.59,19647.0,47.7269,47.7691,47.7185,47.7522,19647.0
2016-06-22 09:45:00,56.59,56.59,56.56,56.56,23500.0,47.7522,47.7522,47.7269,47.7269,23500.0
2016-06-22 09:50:00,56.58,56.61,56.57,56.59,24860.0,47.7438,47.7691,47.7353,47.7522,24860.0
2016-06-22 09:55:00,56.58,56.6,56.55,56.56,61692.0,47.7438,47.7607,47.7185,47.7269,61692.0
2016-06-22 10:00:00,56.56,56.62,56.55,56.58,32868.0,47.7269,47.7775,47.7185,47.7438,32868.0
2016-06-22 10:05:00,56.58,56.6,56.57,56.6,96593.0,47.7438,47.7607,47.7353,47.7607,96593.0
2016-06-22 10:10:00,56.6,56.64,56.6,56.63,13837.0,47.7607,47.7944,47.7607,47.786,13837.0
2016-06-22 10:15:00,56.64,56.65,56.61,56.64,11135.0,47.7944,47.8028,47.7691,47.7944,11135.0
2016-06-22 10:20:00,56.63,56.64,56.61,56.61,9207.0,47.786,47.7944,47.7691,47.7691,9207.0
2016-06-22 10:25:00,56.62,56.66,56.61,56.64,4063.0,47.7775,47.8113,47.7691,47.7944,4063.0
2016-06-22 10:30:00,56.64,56.69,56.59,56.68,43252.0,47.7944,47.8366,47.7522,47.8282,43252.0
2016-06-22 10:35:00,56.69,56.71,56.67,56.67,15600.0,47.8366,47.8535,47.8197,47.8197,15600.0
2016-06-22 10:40:00,56.67,56.72,56.67,56.72,5015.0,47.8197,47.8619,47.8197,47.8619,5015.0
2016-06-22 10:45:00,56.73,56.74,56.7,56.73,21902.0,47.8703,47.8788,47.845,47.8703,21902.0
2016-06-22 10:50:00,56.73,56.76,56.73,56.74,19325.0,47.8703,47.8957,47.8703,47.8788,19325.0
2016-06-22 10:55:00,56.75,56.77,56.67,56.68,14530.0,47.8872,47.9041,47.8197,47.8282,14530.0
2016-06-22 11:00:00,56.69,56.7,56.67,56.7,23608.0,47.8366,47.845,47.8197,47.845,23608.0
2016-06-22 11:05:00,56.7,56.7,56.66,56.68,19731.0,47.845,47.845,47.8113,47.8282,19731.0
2016-06-22 11:10:00,56.68,56.71,56.67,56.67,26590.0,47.8282,47.8535,47.8197,47.8197,26590.0
2016-06-22 11:15:00,56.67,56.73,56.66,56.73,8678.0,47.8197,47.8703,47.8113,47.8703,8678.0
2016-06-22 11:20:00,56.73,56.73,56.71,56.71,3288.0,47.8703,47.8703,47.8535,47.8535,3288.0
2016-06-22 11:25:00,56.71,56.75,56.71,56.73,11269.0,47.8535,47.8872,47.8535,47.8703,11269.0
2016-06-22 11:30:00,56.73,56.73,56.5,56.53,123833.0,47.8703,47.8703,47.6763,47.7016,123833.0
2016-06-22 11:35:00,56.53,56.59,56.51,56.57,36106.0,47.7016,47.7522,47.6847,47.7353,36106.0
2016-06-22 11:40:00,56.56,56.57,56.51,56.55,17018.0,47.7269,47.7353,47.6847,47.7185,17018.0
2016-06-22 11:45:00,56.54,56.56,56.52,56.52,47852.0,47.71,47.7269,47.6931,47.6931,47852.0
2016-06-22 11:50:00,56.52,56.57,56.51,56.57,23870.0,47.6931,47.7353,47.6847,47.7353,23870.0
2016-06-22 11:55:00,56.57,56.59,56.57,56.59,12700.0,47.7353,47.7522,47.7353,47.7522,12700.0
2016-06-22 12:00:00,56.59,56.6,56.56,56.57,13913.0,47.7522,47.7607,47.7269,47.7353,13913.0
2016-06-22 12:05:00,56.57,56.59,56.54,56.55,24637.0,47.7353,47.7522,47.71,47.7185,24637.0
2016-06-22 12:10:00,56.56,56.59,56.56,56.58,16600.0,47.7269,47.7522,47.7269,47.7438,16600.0
2016-06-22 12:15:00,56.58,56.58,56.53,56.55,14773.0,47.7438,47.7438,47.7016,47.7185,14773.0
2016-06-22 12:20:00,56.54,56.56,56.49,56.49,48033.0,47.71,47.7269,47.6678,47.6678,48033.0
2016-06-22 12:25:00,56.47,56.53,56.47,56.53,7430.0,47.651,47.7016,47.651,47.7016,7430.0
2016-06-22 12:30:00,56.52,56.57,56.52,56.57,11775.0,47.6931,47.7353,47.6931,47.7353,11775.0
2016-06-22 12:35:00,56.56,56.56,56.52,56.52,3500.0,47.7269,47.7269,47.6931,47.6931,3500.0
2016-06-22 12:40:00,56.53,56.53,56.52,56.52,4567.0,47.7016,47.7016,47.6931,47.6931,4567.0
2016-06-22 12:45:00,56.52,56.53,56.49,56.53,17024.0,47.6931,47.7016,47.6678,47.7016,17024.0
2016-06-22 12:50:00,56.53,56.56,56.53,56.53,8310.0,47.7016,47.7269,47.7016,47.7016,8310.0
2016-06-22 12:55:00,56.53,56.56,56.52,56.56,7550.0,47.7016,47.7269,47.6931,47.7269,7550.0
2016-06-22 13:00:00,56.55,56.56,56.5,56.5,20533.0,47.7185,47.7269,47.6763,47.6763,20533.0
2016-06-22 13:05:00,56.51,56.51,56.41,56.41,12124.0,47.6847,47.6847,47.6003,47.6003,12124.0
2016-06-22 13:10:00,56.38,56.41,56.37,56.41,16915.0,47.575,47.6003,47.5666,47.6003,16915.0
2016-06-22 13:15:00,56.4,56.43,56.38,56.41,8379.0,47.5919,47.6172,47.575,47.6003,8379.0
2016-06-22 13:20:00,56.42,56.43,56.4,56.41,4100.0,47.6088,47.6172,47.5919,47.6003,4100.0
2016-06-22 13:25:00,56.41,56.46,56.4,56.46,18868.0,47.6003,47.6425,47.5919,47.6425,18868.0
2016-06-22 13:30:00,56.45,56.48,56.44,56.46,14167.0,47.6341,47.6594,47.6256,47.6425,14167.0
2016-06-22 13:35:00,56.45,56.49,56.43,56.49,12646.0,47.6341,47.6678,47.6172,47.6678,12646.0
2016-06-22 13:40:00,56.49,56.49,56.48,56.49,2590.0,47.6678,47.6678,47.6594,47.6678,2590.0
2016-06-22 13:45:00,56.48,56.5,56.47,56.48,10853.0,47.6594,47.6763,47.651,47.6594,10853.0
2016-06-22 13:50:00,56.49,56.52,56.49,56.52,8367.0,47.6678,47.6931,47.6678,47.6931,8367.0
2016-06-22 13:55:00,56.52,56.53,56.5,56.5,5670.0,47.6931,47.7016,47.6763,47.6763,5670.0
2016-06-22 14:00:00,56.5,56.5,56.47,56.5,10203.0,47.6763,47.6763,47.651,47.6763,10203.0
2016-06-22 14:05:00,56.49,56.52,56.48,56.48,6500.0,47.6678,47.6931,47.6594,47.6594,6500.0
2016-06-22 14:10:00,56.48,56.5,56.48,56.5,11288.0,47.6594,47.6763,47.6594,47.6763,11288.0
2016-06-22 14:15:00,56.5,56.51,56.47,56.48,7550.0,47.6763,47.6847,47.651,47.6594,7550.0
2016-06-22 14:20:00,56.47,56.47,56.44,56.46,19262.0,47.651,47.651,47.6256,47.6425,19262.0
2016-06-22 14:25:00,56.47,56.51,56.47,56.5,5525.0,47.651,47.6847,47.651,47.6763,5525.0
2016-06-22 14:30:00,56.5,56.52,56.47,56.48,7912.0,47.6763,47.6931,47.651,47.6594,7912.0
2016-06-22 14:35:00,56.47,56.49,56.46,56.46,3923.0,47.651,47.6678,47.6425,47.6425,3923.0
2016-06-22 14:40:00,56.45,56.47,56.44,56.44,14473.0,47.6341,47.651,47.6256,47.6256,14473.0
2016-06-22 14:45:00,56.45,56.45,56.43,56.44,12961.0,47.6341,47.6341,47.6172,47.6256,12961.0
2016-06-22 14:50:00,56.45,56.47,56.44,56.47,28790.0,47.6341,47.651,47.6256,47.651,28790.0
2016-06-22 14:55:00,56.48,56.49,56.48,56.49,2900.0,47.6594,47.6678,47.6594,47.6678,2900.0
2016-06-22 15:00:00,56.5,56.54,56.5,56.53,11540.0,47.6763,47.71,47.6763,47.7016,11540.0
2016-06-22 15:05:00,56.54,56.54,56.46,56.48,28674.0,47.71,47.71,47.6425,47.6594,28674.0
2016-06-22 15:10:00,56.47,56.48,56.45,56.45,4100.0,47.651,47.6594,47.6341,47.6341,4100.0
2016-06-22 15:15:00,56.45,56.48,56.43,56.43,14694.0,47.6341,47.6594,47.6172,47.6172,14694.0
2016-06-22 15:20:00,56.42,56.42,56.36,56.37,22811.0,47.6088,47.6088,47.5581,47.5666,22811.0
2016-06-22 15:25:00,56.37,56.38,56.35,56.36,12473.0,47.5666,47.575,47.5497,47.5581,12473.0
2016-06-22 15:30:00,56.36,56.37,56.35,56.37,17959.0,47.5581,47.5666,47.5497,47.5666,17959.0
2016-06-22 15:35:00,56.37,56.4,56.34,56.39,34163.0,47.5666,47.5919,47.5413,47.5834,34163.0
2016-06-22 15:40:00,56.4,56.42,56.37,56.38,25798.0,47.5919,47.6088,47.5666,47.575,25798.0
2016-06-22 15:45:00,56.38,56.4,56.35,56.36,27188.0,47.575,47.5919,47.5497,47.5581,27188.0
2016-06-22 15:50:00,56.35,56.38,56.32,56.38,34683.0,47.5497,47.575,47.5244,47.575,34683.0
2016-06-22 15:55:00,56.38,56.38,56.31,56.33,57743.0,47.575,47.575,47.5159,47.5328,57743.0
2016-06-23 09:30:00,57.01,57.1,57.01,57.03,26364.0,48.1066,48.1826,48.1066,48.1235,26364.0
2016-06-23 09:35:00,57.03,57.03,56.97,56.99,10683.0,48.1235,48.1235,48.0729,48.0897,10683.0
2016-06-23 09:40:00,56.99,57.0,56.97,56.98,7273.0,48.0897,48.0982,48.0729,48.0813,7273.0
2016-06-23 09:45:00,56.99,57.02,56.94,56.95,14358.0,48.0897,48.1151,48.0476,48.056,14358.0
2016-06-23 09:50:00,56.95,56.96,56.84,56.87,24508.0,48.056,48.0644,47.9632,47.9885,24508.0
2016-06-23 09:55:00,56.87,56.96,56.87,56.96,11100.0,47.9885,48.0644,47.9885,48.0644,11100.0
2016-06-23 10:00:00,56.97,57.06,56.95,57.05,20169.0,48.0729,48.1488,48.056,48.1404,20169.0
2016-06-23 10:05:00,57.04,57.04,56.98,56.98,13127.0,48.1319,48.1319,48.0813,48.0813,13127.0
2016-06-23 10:10:00,56.95,56.99,56.95,56.98,136460.0,48.056,48.0897,48.056,48.0813,136460.0
2016-06-23 10:15:00,56.97,56.98,56.88,56.9,86836.0,48.0729,48.0813,47.9969,48.0138,86836.0
2016-06-23 10:20:00,56.9,56.98,56.89,56.96,30880.0,48.0138,48.0813,48.0054,48.0644,30880.0
2016-06-23 10:25:00,56.97,57.03,56.93,56.95,25886.0,48.0729,48.1235,48.0391,48.056,25886.0
2016-06-23 10:30:00,56.94,56.94,56.87,56.89,45024.0,48.0476,48.0476,47.9885,48.0054,45024.0
2016-06-23 10:35:00,56.89,56.93,56.86,56.93,7683.0,48.0054,48.0391,47.98,48.0391,7683.0
2016-06-23 10:40:00,56.92,56.95,56.92,56.94,14176.0,48.0307,48.056,48.0307,48.0476,14176.0
2016-06-23 10:45:00,56.95,56.96,56.91,56.93,19465.0,48.056,48.0644,48.0222,48.0391,19465.0
2016-06-23 10:50:00,56.95,57.0,56.94,57.0,14200.0,48.056,48.0982,48.0476,48.0982,14200.0
2016-06-23 10:55:00,57.0,57.03,56.98,57.0,11800.0,48.0982,48.1235,48.0813,48.0982,11800.0
2016-06-23 11:00:00,57.01,57.03,57.0,57.02,4900.0,48.1066,48.1235,48.0982,48.1151,4900.0
2016-06-23 11:05:00,57.02,57.05,57.0,57.0,8410.0,48.1151,48.1404,48.0982,48.0982,8410.0
2016-06-23 11:10:00,57.0,57.07,56.99,57.07,16612.0,48.0982,48.1572,48.0897,48.1572,16612.0
2016-06-23 11:15:00,57.08,57.11,57.07,57.08,9000.0,48.1657,48.191,48.1572,48.1657,9000.0
2016-06-23 11:20:00,57.08,57.1,57.07,57.1,17985.0,48.1657,48.1826,48.1572,48.1826,17985.0
2016-06-23 11:25:00,57.1,57.14,57.07,57.14,18240.0,48.1826,48.2163,48.1572,48.2163,18240.0
2016-06-23 11:30:00,57.14,57.17,57.12,57.17,20883.0,48.2163,48.2416,48.1994,48.2416,20883.0
2016-06-23 11:35:00,57.18,57.19,57.16,57.17,9800.0,48.2501,48.2585,48.2332,48.2416,9800.0
2016-06-23 11:40:00,57.17,57.18,57.14,57.14,10309.0,48.2416,48.2501,48.2163,48.2163,10309.0
2016-06-23 11:45:00,57.14,57.14,57.11,57.14,24723.0,48.2163,48.2163,48.191,48.2163,24723.0
2016-06-23 11:50:00,57.15,57.19,57.15,57.16,8408.0,48.2248,48.2585,48.2248,48.2332,8408.0
2016-06-23 11:55:00,57.16,57.18,57.16,57.16,7206.0,48.2332,48.2501,48.2332,48.2332,7206.0
2016-06-23 12:00:00,57.17,57.2,57.15,57.15,3088.0,48.2416,48.2669,48.2248,48.2248,3088.0
2016-06-23 12:05:00,57.15,57.17,57.15,57.16,3992.0,48.2248,48.2416,48.2248,48.2332,3992.0
2016-06-23 12:10:00,57.16,57.17,57.15,57.15,3300.0,48.2332,48.2416,48.2248,48.2248,3300.0
2016-06-23 12:15:00,57.15,57.15,57.13,57.14,5730.0,48.2248,48.2248,48.2079,48.2163,5730.0
2016-06-23 12:20:00,57.14,57.14,57.13,57.14,6900.0,48.2163,48.2163,48.2079,48.2163,6900.0
2016-06-23 12:25:00,57.13,57.14,57.13,57.13,5590.0,48.2079,48.2163,48.2079,48.2079,5590.0
2016-06-23 12:30:00,57.12,57.14,57.11,57.14,15500.0,48.1994,48.2163,48.191,48.2163,15500.0
2016-06-23 12:35:00,57.13,57.15,57.13,57.13,12900.0,48.2079,48.2248,48.2079,48.2079,12900.0
2016-06-23 12:40:00,57.13,57.14,57.1,57.1,16883.0,48.2079,48.2163,48.1826,48.1826,16883.0
2016-06-23 12:45:00,57.1,57.12,57.08,57.09,37697.0,48.1826,48.1994,48.1657,48.1741,37697.0
2016-06-23 12:50:00,57.11,57.13,57.1,57.13,8040.0,48.191,48.2079,48.1826,48.2079,8040.0
2016-06-23 12:55:00,57.13,57.13,57.11,57.12,5888.0,48.2079,48.2079,48.191,48.1994,5888.0
2016-06-23 13:00:00,57.13,57.14,57.12,57.13,2711.0,48.2079,48.2163,48.1994,48.2079,2711.0
2016-06-23 13:05:00,57.13,57.15,57.11,57.14,6235.0,48.2079,48.2248,48.191,48.2163,6235.0
2016-06-23 13:10:00,57.14,57.15,57.13,57.14,4900.0,48.2163,48.2248,48.2079,48.2163,4900.0
2016-06-23 13:15:00,57.14,57.17,57.13,57.17,12613.0,48.2163,48.2416,48.2079,48.2416,12613.0
2016-06-23 13:20:00,57.16,57.17,57.13,57.13,3000.0,48.2332,48.2416,48.2079,48.2079,3000.0
2016-06-23 13:25:00,57.12,57.14,57.12,57.14,2500.0,48.1994,48.2163,48.1994,48.2163,2500.0
2016-06-23 13:30:00,57.14,57.15,57.12,57.12,3152.0,48.2163,48.2248,48.1994,48.1994,3152.0
2016-06-23 13:35:00,57.12,57.12,57.1,57.11,4017.0,48.1994,48.1994,48.1826,48.191,4017.0
2016-06-23 13:40:00,57.11,57.12,57.09,57.11,5900.0,48.191,48.1994,48.1741,48.191,5900.0
2016-06-23 13:45:00,57.12,57.12,57.1,57.11,8050.0,48.1994,48.1994,48.1826,48.191,8050.0
2016-06-23 13:50:00,57.09,57.12,57.08,57.12,2532.0,48.1741,48.1994,48.1657,48.1994,2532.0
2016-06-23 13:55:00,57.13,57.14,57.12,57.13,2147.0,48.2079,48.2163,48.1994,48.2079,2147.0
2016-06-23 14:00:00,57.13,57.13,57.1,57.12,2969.0,48.2079,48.2079,48.1826,48.1994,2969.0
2016-06-23 14:05:00,57.13,57.13,57.11,57.13,3018.0,48.2079,48.2079,48.191,48.2079,3018.0
2016-06-23 14:10:00,57.13,57.15,57.12,57.14,2100.0,48.2079,48.2248,48.1994,48.2163,2100.0
2016-06-23 14:15:00,57.14,57.17,57.14,57.14,5057.0,48.2163,48.2416,48.2163,48.2163,5057.0
2016-06-23 14:20:00,57.14,57.14,57.09,57.09,8939.0,48.2163,48.2163,48.1741,48.1741,8939.0
2016-06-23 14:25:00,57.1,57.12,57.1,57.12,3500.0,48.1826,48.1994,48.1826,48.1994,3500.0
2016-06-23 14:30:00,57.12,57.13,57.11,57.12,1977.0,48.1994,48.2079,48.191,48.1994,1977.0
2016-06-23 14:35:00,57.12,57.13,57.1,57.13,4167.0,48.1994,48.2079,48.1826,48.2079,4167.0
2016-06-23 14:40:00,57.13,57.14,57.12,57.12,9300.0,48.2079,48.2163,48.1994,48.1994,9300.0
2016-06-23 14:45:00,57.13,57.17,57.13,57.16,5950.0,48.2079,48.2416,48.2079,48.2332,5950.0
2016-06-23 14:50:00,57.16,57.18,57.16,57.17,5800.0,48.2332,48.2501,48.2332,48.2416,5800.0
2016-06-23 14:55:00,57.18,57.18,57.15,57.16,11500.0,48.2501,48.2501,48.2248,48.2332,11500.0
2016-06-23 15:00:00,57.15,57.17,57.14,57.14,11852.0,48.2248,48.2416,48.2163,48.2163,11852.0
2016-06-23 15:05:00,57.13,57.13,57.12,57.13,1800.0,48.2079,48.2079,48.1994,48.2079,1800.0
2016-06-23 15:10:00,57.12,57.15,57.12,57.15,18635.0,48.1994,48.2248,48.1994,48.2248,18635.0
2016-06-23 15:15:00,57.14,57.14,57.13,57.13,8100.0,48.2163,48.2163,48.2079,48.2079,8100.0
2016-06-23 15:20:00,57.13,57.14,57.11,57.11,12188.0,48.2079,48.2163,48.191,48.191,12188.0
2016-06-23 15:25:00,57.1,57.11,57.09,57.11,3695.0,48.1826,48.191,48.1741,48.191,3695.0
2016-06-23 15:30:00,57.11,57.15,57.11,57.14,7987.0,48.191,48.2248,48.191,48.2163,7987.0
2016-06-23 15:35:00,57.14,57.16,57.13,57.14,9819.0,48.2163,48.2332,48.2079,48.2163,9819.0
2016-06-23 15:40:00,57.14,57.22,57.14,57.22,6964.0,48.2163,48.2838,48.2163,48.2838,6964.0
2016-06-23 15:45:00,57.23,57.28,57.23,57.26,21954.0,48.2923,48.3345,48.2923,48.3176,21954.0
2016-06-23 15:50:00,57.27,57.37,57.27,57.37,10030.0,48.326,48.4104,48.326,48.4104,10030.0
2016-06-23 15:55:00,57.37,57.42,57.36,57.4,53998.0,48.4104,48.4526,48.402,48.4357,53998.0
2016-06-24 09:30:00,54.39,54.65,54.26,54.65,189747.0,45.8958,46.1152,45.7861,46.1152,189747.0
2016-06-24 09:35:00,54.63,54.83,54.63,54.83,52843.0,46.0983,46.2671,46.0983,46.2671,52843.0
2016-06-24 09:40:00,54.82,55.1,54.82,55.06,257097.0,46.2586,46.4949,46.2586,46.4612,257097.0
2016-06-24 09:45:00,55.06,55.06,54.86,54.96,144709.0,46.4612,46.4612,46.2924,46.3768,144709.0
2016-06-24 09:50:00,54.96,55.05,54.9,55.05,76100.0,46.3768,46.4527,46.3261,46.4527,76100.0
2016-06-24 09:55:00,55.05,55.17,55.04,55.14,65671.0,46.4527,46.554,46.4443,46.5287,65671.0
2016-06-24 10:00:00,55.13,55.31,55.1,55.25,97591.0,46.5202,46.6721,46.4949,46.6215,97591.0
2016-06-24 10:05:00,55.27,55.31,55.15,55.31,107820.0,46.6384,46.6721,46.5371,46.6721,107820.0
2016-06-24 10:10:00,55.32,55.4,55.26,55.28,148029.0,46.6806,46.7481,46.6299,46.6468,148029.0
2016-06-24 10:15:00,55.28,55.29,55.13,55.13,39430.0,46.6468,46.6552,46.5202,46.5202,39430.0
2016-06-24 10:20:00,55.13,55.14,55.02,55.07,52362.0,46.5202,46.5287,46.4274,46.4696,52362.0
2016-06-24 10:25:00,55.08,55.14,55.0,55.08,85545.0,46.478,46.5287,46.4105,46.478,85545.0
2016-06-24 10:30:00,55.08,55.14,55.0,55.0,69190.0,46.478,46.5287,46.4105,46.4105,69190.0
2016-06-24 10:35:00,55.0,55.14,55.0,55.14,62951.0,46.4105,46.5287,46.4105,46.5287,62951.0
2016-06-24 10:40:00,55.15,55.16,55.04,55.1,85103.0,46.5371,46.5455,46.4443,46.4949,85103.0
2016-06-24 10:45:00,55.09,55.13,55.06,55.06,26056.0,46.4865,46.5202,46.4612,46.4612,26056.0
2016-06-24 10:50:00,55.08,55.1,55.05,55.1,36794.0,46.478,46.4949,46.4527,46.4949,36794.0
2016-06-24 10:55:00,55.1,55.13,54.98,54.98,46606.0,46.4949,46.5202,46.3936,46.3936,46606.0
2016-06-24 11:00:00,54.99,55.0,54.87,54.88,75602.0,46.4021,46.4105,46.3008,46.3093,75602.0
2016-06-24 11:05:00,54.88,54.98,54.86,54.98,45624.0,46.3093,46.3936,46.2924,46.3936,45624.0
2016-06-24 11:10:00,54.98,54.99,54.92,54.98,41116.0,46.3936,46.4021,46.343,46.3936,41116.0
2016-06-24 11:15:00,54.98,54.98,54.85,54.87,37049.0,46.3936,46.3936,46.284,46.3008,37049.0
2016-06-24 11:20:00,54.85,54.88,54.73,54.75,45832.0,46.284,46.3093,46.1827,46.1996,45832.0
2016-06-24 11:25:00,54.75,54.84,54.71,54.82,139064.0,46.1996,46.2755,46.1658,46.2586,139064.0
2016-06-24 11:30:00,54.81,54.89,54.78,54.8,61894.0,46.2502,46.3177,46.2249,46.2418,61894.0
2016-06-24 11:35:00,54.81,54.86,54.79,54.83,33226.0,46.2502,46.2924,46.2333,46.2671,33226.0
2016-06-24 11:40:00,54.83,54.87,54.79,54.85,47314.0,46.2671,46.3008,46.2333,46.284,47314.0
2016-06-24 11:45:00,54.87,54.95,54.79,54.82,55309.0,46.3008,46.3683,46.2333,46.2586,55309.0
2016-06-24 11:50:00,54.82,54.84,54.74,54.75,31698.0,46.2586,46.2755,46.1911,46.1996,31698.0
2016-06-24 11:55:00,54.77,54.83,54.77,54.83,29903.0,46.2164,46.2671,46.2164,46.2671,29903.0
2016-06-24 12:00:00,54.82,54.84,54.75,54.75,116879.0,46.2586,46.2755,46.1996,46.1996,116879.0
2016-06-24 12:05:00,54.78,54.78,54.72,54.72,106526.0,46.2249,46.2249,46.1743,46.1743,106526.0
2016-06-24 12:10:00,54.71,54.72,54.62,54.64,216538.0,46.1658,46.1743,46.0899,46.1067,216538.0
2016-06-24 12:15:00,54.65,54.66,54.61,54.63,131647.0,46.1152,46.1236,46.0814,46.0983,131647.0
2016-06-24 12:20:00,54.63,54.72,54.63,54.66,85228.0,46.0983,46.1743,46.0983,46.1236,85228.0
2016-06-24 12:25:00,54.66,54.72,54.65,54.71,36184.0,46.1236,46.1743,46.1152,46.1658,36184.0
2016-06-24 12:30:00,54.71,54.73,54.65,54.65,65643.0,46.1658,46.1827,46.1152,46.1152,65643.0
2016-06-24 12:35:00,54.65,54.69,54.63,54.64,41622.0,46.1152,46.1489,46.0983,46.1067,41622.0
2016-06-24 12:40:00,54.63,54.65,54.58,54.61,67480.0,46.0983,46.1152,46.0561,46.0814,67480.0
2016-06-24 12:45:00,54.61,54.61,54.53,54.54,28790.0,46.0814,46.0814,46.0139,46.0224,28790.0
2016-06-24 12:50:00,54.55,54.63,54.54,54.63,40271.0,46.0308,46.0983,46.0224,46.0983,40271.0
2016-06-24 12:55:00,54.62,54.63,54.55,54.6,31303.0,46.0899,46.0983,46.0308,46.073,31303.0
2016-06-24 13:00:00,54.6,54.64,54.58,54.59,64257.0,46.073,46.1067,46.0561,46.0646,64257.0
2016-06-24 13:05:00,54.58,54.58,54.53,54.53,37256.0,46.0561,46.0561,46.0139,46.0139,37256.0
2016-06-24 13:10:00,54.52,54.61,54.51,54.6,46618.0,46.0055,46.0814,45.9971,46.073,46618.0
2016-06-24 13:15:00,54.61,54.64,54.55,54.6,38788.0,46.0814,46.1067,46.0308,46.073,38788.0
2016-06-24 13:20:00,54.6,54.63,54.59,54.63,37553.0,46.073,46.0983,46.0646,46.0983,37553.0
2016-06-24 13:25:00,54.64,54.68,54.62,54.68,19499.0,46.1067,46.1405,46.0899,46.1405,19499.0
2016-06-24 13:30:00,54.67,54.75,54.66,54.73,33382.0,46.1321,46.1996,46.1236,46.1827,33382.0
2016-06-24 13:35:00,54.75,54.81,54.75,54.79,23395.0,46.1996,46.2502,46.1996,46.2333,23395.0
2016-06-24 13:40:00,54.79,54.79,54.7,54.72,40417.0,46.2333,46.2333,46.1574,46.1743,40417.0
2016-06-24 13:45:00,54.71,54.71,54.64,54.68,34641.0,46.1658,46.1658,46.1067,46.1405,34641.0
2016-06-24 13:50:00,54.69,54.7,54.65,54.7,21266.0,46.1489,46.1574,46.1152,46.1574,21266.0
2016-06-24 13:55:00,54.71,54.73,54.64,54.7,62829.0,46.1658,46.1827,46.1067,46.1574,62829.0
2016-06-24 14:00:00,54.69,54.73,54.69,54.73,31988.0,46.1489,46.1827,46.1489,46.1827,31988.0
2016-06-24 14:05:00,54.73,54.73,54.69,54.73,27807.0,46.1827,46.1827,46.1489,46.1827,27807.0
2016-06-24 14:10:00,54.73,54.74,54.7,54.72,29086.0,46.1827,46.1911,46.1574,46.1743,29086.0
2016-06-24 14:15:00,54.72,54.72,54.63,54.66,29124.0,46.1743,46.1743,46.0983,46.1236,29124.0
2016-06-24 14:20:00,54.65,54.66,54.56,54.57,40952.0,46.1152,46.1236,46.0392,46.0477,40952.0
2016-06-24 14:25:00,54.56,54.61,54.55,54.56,71687.0,46.0392,46.0814,46.0308,46.0392,71687.0
2016-06-24 14:30:00,54.56,54.57,54.45,54.46,28518.0,46.0392,46.0477,45.9464,45.9549,28518.0
2016-06-24 14:35:00,54.47,54.48,54.41,54.48,52833.0,45.9633,45.9717,45.9127,45.9717,52833.0
2016-06-24 14:40:00,54.48,54.52,54.47,54.48,165633.0,45.9717,46.0055,45.9633,45.9717,165633.0
2016-06-24 14:45:00,54.48,54.48,54.39,54.47,57965.0,45.9717,45.9717,45.8958,45.9633,57965.0
2016-06-24 14:50:00,54.47,54.57,54.43,54.57,44949.0,45.9633,46.0477,45.9295,46.0477,44949.0
2016-06-24 14:55:00,54.56,54.62,54.52,54.52,37387.0,46.0392,46.0899,46.0055,46.0055,37387.0
2016-06-24 15:00:00,54.51,54.57,54.48,54.53,39007.0,45.9971,46.0477,45.9717,46.0139,39007.0
2016-06-24 15:05:00,54.53,54.54,54.47,54.48,65689.0,46.0139,46.0224,45.9633,45.9717,65689.0
2016-06-24 15:10:00,54.48,54.48,54.34,54.39,73931.0,45.9717,45.9717,45.8536,45.8958,73931.0
2016-06-24 15:15:00,54.38,54.38,54.23,54.25,67565.0,45.8874,45.8874,45.7608,45.7777,67565.0
2016-06-24 15:20:00,54.25,54.33,54.24,54.29,42026.0,45.7777,45.8452,45.7692,45.8114,42026.0
2016-06-24 15:25:00,54.3,54.34,54.28,54.32,69108.0,45.8198,45.8536,45.803,45.8367,69108.0
2016-06-24 15:30:00,54.32,54.42,54.31,54.41,57645.0,45.8367,45.9211,45.8283,45.9127,57645.0
2016-06-24 15:35:00,54.42,54.51,54.37,54.4,55256.0,45.9211,45.9971,45.8789,45.9042,55256.0
2016-06-24 15:40:00,54.4,54.52,54.38,54.48,72451.0,45.9042,46.0055,45.8874,45.9717,72451.0
2016-06-24 15:45:00,54.48,54.56,54.44,54.53,74476.0,45.9717,46.0392,45.938,46.0139,74476.0
2016-06-24 15:50:00,54.53,54.65,54.53,54.6,104163.0,46.0139,46.1152,46.0139,46.073,104163.0
2016-06-24 15:55:00,54.61,54.61,54.29,54.31,155959.0,46.0814,46.0814,45.8114,45.8283,155959.0
2016-06-27 09:30:00,53.82,53.82,53.64,53.75,164466.0,45.4148,45.4148,45.2629,45.3557,164466.0
2016-06-27 09:35:00,53.74,53.75,53.6,53.63,61619.0,45.3473,45.3557,45.2292,45.2545,61619.0
2016-06-27 09:40:00,53.63,53.64,53.53,53.55,34715.0,45.2545,45.2629,45.1701,45.187,34715.0
2016-06-27 09:45:00,53.54,53.64,53.45,53.48,87775.0,45.1785,45.2629,45.1026,45.1279,87775.0
2016-06-27 09:50:00,53.48,53.56,53.46,53.47,85517.0,45.1279,45.1954,45.111,45.1195,85517.0
2016-06-27 09:55:00,53.48,53.52,53.45,53.46,53276.0,45.1279,45.1617,45.1026,45.111,53276.0
2016-06-27 10:00:00,53.45,53.56,53.44,53.46,90495.0,45.1026,45.1954,45.0942,45.111,90495.0
2016-06-27 10:05:00,53.45,53.46,53.37,53.38,20224.0,45.1026,45.111,45.0351,45.0435,20224.0
2016-06-27 10:10:00,53.38,53.38,53.3,53.32,9265.0,45.0435,45.0435,44.976,44.9929,9265.0
2016-06-27 10:15:00,53.33,53.34,53.26,53.29,20160.0,45.0013,45.0098,44.9423,44.9676,20160.0
2016-06-27 10:20:00,53.29,53.35,53.25,53.27,79760.0,44.9676,45.0182,44.9338,44.9507,79760.0
2016-06-27 10:25:00,53.25,53.26,53.17,53.17,39027.0,44.9338,44.9423,44.8663,44.8663,39027.0
2016-06-27 10:30:00,53.19,53.23,53.17,53.23,30710.0,44.8832,44.917,44.8663,44.917,30710.0
2016-06-27 10:35:00,53.24,53.28,53.19,53.21,33333.0,44.9254,44.9591,44.8832,44.9001,33333.0
2016-06-27 10:40:00,53.22,53.27,53.17,53.22,39864.0,44.9085,44.9507,44.8663,44.9085,39864.0
2016-06-27 10:45:00,53.2,53.2,53.06,53.08,44154.0,44.8916,44.8916,44.7735,44.7904,44154.0
2016-06-27 10:50:00,53.06,53.06,52.99,53.02,31894.0,44.7735,44.7735,44.7144,44.7397,31894.0
2016-06-27 10:55:00,53.03,53.04,52.95,52.96,40378.0,44.7482,44.7566,44.6807,44.6891,40378.0
2016-06-27 11:00:00,52.97,53.06,52.93,53.03,39848.0,44.6976,44.7735,44.6638,44.7482,39848.0
2016-06-27 11:05:00,53.03,53.1,53.02,53.09,26815.0,44.7482,44.8073,44.7397,44.7988,26815.0
2016-06-27 11:10:00,53.09,53.09,52.99,53.01,31968.0,44.7988,44.7988,44.7144,44.7313,31968.0
2016-06-27 11:15:00,53.01,53.02,52.96,52.99,22782.0,44.7313,44.7397,44.6891,44.7144,22782.0
2016-06-27 11:20:00,52.98,53.02,52.92,52.94,21143.0,44.706,44.7397,44.6554,44.6722,21143.0
2016-06-27 11:25:00,52.94,53.12,52.92,53.11,50433.0,44.6722,44.8241,44.6554,44.8157,50433.0
2016-06-27 11:30:00,53.11,53.2,53.09,53.16,49199.0,44.8157,44.8916,44.7988,44.8579,49199.0
2016-06-27 11:35:00,53.15,53.2,53.12,53.2,16767.0,44.8494,44.8916,44.8241,44.8916,16767.0
2016-06-27 11:40:00,53.2,53.24,53.19,53.23,23584.0,44.8916,44.9254,44.8832,44.917,23584.0
2016-06-27 11:45:00,53.23,53.29,53.21,53.27,34245.0,44.917,44.9676,44.9001,44.9507,34245.0
2016-06-27 11:50:00,53.27,53.28,53.19,53.22,19918.0,44.9507,44.9591,44.8832,44.9085,19918.0
2016-06-27 11:55:00,53.23,53.27,53.22,53.24,57116.0,44.917,44.9507,44.9085,44.9254,57116.0
2016-06-27 12:00:00,53.24,53.27,53.2,53.26,43264.0,44.9254,44.9507,44.8916,44.9423,43264.0
2016-06-27 12:05:00,53.26,53.28,53.21,53.25,19808.0,44.9423,44.9591,44.9001,44.9338,19808.0
2016-06-27 12:10:00,53.25,53.26,53.2,53.22,21592.0,44.9338,44.9423,44.8916,44.9085,21592.0
2016-06-27 12:15:00,53.23,53.31,53.22,53.28,17643.0,44.917,44.9845,44.9085,44.9591,17643.0
2016-06-27 12:20:00,53.28,53.3,53.25,53.29,29374.0,44.9591,44.976,44.9338,44.9676,29374.0
2016-06-27 12:25:00,53.29,53.34,53.29,53.33,11013.0,44.9676,45.0098,44.9676,45.0013,11013.0
2016-06-27 12:30:00,53.34,53.36,53.29,53.31,14609.0,45.0098,45.0266,44.9676,44.9845,14609.0
2016-06-27 12:35:00,53.3,53.31,53.26,53.26,10449.0,44.976,44.9845,44.9423,44.9423,10449.0
2016-06-27 12:40:00,53.24,53.25,53.19,53.2,19114.0,44.9254,44.9338,44.8832,44.8916,19114.0
2016-06-27 12:45:00,53.19,53.22,53.18,53.21,11090.0,44.8832,44.9085,44.8748,44.9001,11090.0
2016-06-27 12:50:00,53.22,53.25,53.19,53.23,27389.0,44.9085,44.9338,44.8832,44.917,27389.0
2016-06-27 12:55:00,53.23,53.3,53.23,53.29,75253.0,44.917,44.976,44.917,44.9676,75253.0
2016-06-27 13:00:00,53.28,53.33,53.26,53.3,34320.0,44.9591,45.0013,44.9423,44.976,34320.0
2016-06-27 13:05:00,53.31,53.31,53.27,53.27,12392.0,44.9845,44.9845,44.9507,44.9507,12392.0
2016-06-27 13:10:00,53.27,53.3,53.26,53.28,19916.0,44.9507,44.976,44.9423,44.9591,19916.0
2016-06-27 13:15:00,53.28,53.34,53.28,53.32,62994.0,44.9591,45.0098,44.9591,44.9929,62994.0
2016-06-27 13:20:00,53.31,53.34,53.3,53.34,15561.0,44.9845,45.0098,44.976,45.0098,15561.0
2016-06-27 13:25:00,53.33,53.36,53.31,53.32,15619.0,45.0013,45.0266,44.9845,44.9929,15619.0
2016-06-27 13:30:00,53.32,53.33,53.24,53.26,16169.0,44.9929,45.0013,44.9254,44.9423,16169.0
2016-06-27 13:35:00,53.26,53.28,53.22,53.24,19046.0,44.9423,44.9591,44.9085,44.9254,19046.0
2016-06-27 13:40:00,53.24,53.24,53.14,53.14,29675.0,44.9254,44.9254,44.841,44.841,29675.0
2016-06-27 13:45:00,53.13,53.18,53.11,53.16,20484.0,44.8326,44.8748,44.8157,44.8579,20484.0
2016-06-27 13:50:00,53.15,53.21,53.15,53.2,21134.0,44.8494,44.9001,44.8494,44.8916,21134.0
2016-06-27 13:55:00,53.19,53.21,53.14,53.18,37274.0,44.8832,44.9001,44.841,44.8748,37274.0
2016-06-27 14:00:00,53.17,53.22,53.16,53.2,19007.0,44.8663,44.9085,44.8579,44.8916,19007.0
2016-06-27 14:05:00,53.19,53.2,53.13,53.15,19411.0,44.8832,44.8916,44.8326,44.8494,19411.0
2016-06-27 14:10:00,53.14,53.18,53.08,53.09,24591.0,44.841,44.8748,44.7904,44.7988,24591.0
2016-06-27 14:15:00,53.09,53.11,53.04,53.05,16110.0,44.7988,44.8157,44.7566,44.7651,16110.0
2016-06-27 14:20:00,53.06,53.13,53.06,53.09,68343.0,44.7735,44.8326,44.7735,44.7988,68343.0
2016-06-27 14:25:00,53.09,53.2,53.09,53.2,18686.0,44.7988,44.8916,44.7988,44.8916,18686.0
2016-06-27 14:30:00,53.21,53.22,53.16,53.17,34726.0,44.9001,44.9085,44.8579,44.8663,34726.0
2016-06-27 14:35:00,53.18,53.28,53.17,53.23,44738.0,44.8748,44.9591,44.8663,44.917,44738.0
2016-06-27 14:40:00,53.23,53.25,53.18,53.22,20210.0,44.917,44.9338,44.8748,44.9085,20210.0
2016-06-27 14:45:00,53.23,53.23,53.1,53.13,16707.0,44.917,44.917,44.8073,44.8326,16707.0
2016-06-27 14:50:00,53.13,53.14,53.05,53.07,17145.0,44.8326,44.841,44.7651,44.7819,17145.0
2016-06-27 14:55:00,53.06,53.09,53.05,53.08,18152.0,44.7735,44.7988,44.7651,44.7904,18152.0
2016-06-27 15:00:00,53.08,53.15,53.08,53.15,45215.0,44.7904,44.8494,44.7904,44.8494,45215.0
2016-06-27 15:05:00,53.15,53.18,53.11,53.12,18670.0,44.8494,44.8748,44.8157,44.8241,18670.0
2016-06-27 15:10:00,53.13,53.21,53.13,53.19,29720.0,44.8326,44.9001,44.8326,44.8832,29720.0
2016-06-27 15:15:00,53.19,53.19,53.11,53.12,41998.0,44.8832,44.8832,44.8157,44.8241,41998.0
2016-06-27 15:20:00,53.12,53.13,53.03,53.05,25014.0,44.8241,44.8326,44.7482,44.7651,25014.0
2016-06-27 15:25:00,53.06,53.15,53.06,53.12,28099.0,44.7735,44.8494,44.7735,44.8241,28099.0
2016-06-27 15:30:00,53.12,53.18,53.09,53.16,40700.0,44.8241,44.8748,44.7988,44.8579,40700.0
2016-06-27 15:35:00,53.15,53.31,53.13,53.3,35161.0,44.8494,44.9845,44.8326,44.976,35161.0
2016-06-27 15:40:00,53.29,53.32,53.25,53.29,49370.0,44.9676,44.9929,44.9338,44.9676,49370.0
2016-06-27 15:45:00,53.29,53.36,53.28,53.36,66055.0,44.9676,45.0266,44.9591,45.0266,66055.0
2016-06-27 15:50:00,53.36,53.36,53.29,53.33,63860.0,45.0266,45.0266,44.9676,45.0013,63860.0
2016-06-27 15:55:00,53.33,53.33,53.27,53.3,780772.0,45.0013,45.0013,44.9507,44.976,780772.0
2016-06-28 09:30:00,54.09,54.16,54.09,54.13,130749.0,45.6426,45.7017,45.6426,45.6764,130749.0
2016-06-28 09:35:00,54.13,54.2,54.07,54.19,44342.0,45.6764,45.7355,45.6258,45.727,44342.0
2016-06-28 09:40:00,54.2,54.22,54.16,54.2,43348.0,45.7355,45.7523,45.7017,45.7355,43348.0
2016-06-28 09:45:00,54.19,54.27,54.17,54.24,31855.0,45.727,45.7945,45.7101,45.7692,31855.0
2016-06-28 09:50:00,54.25,54.32,54.24,54.3,27543.0,45.7777,45.8367,45.7692,45.8198,27543.0
2016-06-28 09:55:00,54.3,54.31,54.25,54.26,34079.0,45.8198,45.8283,45.7777,45.7861,34079.0
2016-06-28 10:00:00,54.26,54.31,54.24,54.29,19551.0,45.7861,45.8283,45.7692,45.8114,19551.0
2016-06-28 10:05:00,54.29,54.29,54.18,54.19,14400.0,45.8114,45.8114,45.7186,45.727,14400.0
2016-06-28 10:10:00,54.18,54.21,54.17,54.2,15223.0,45.7186,45.7439,45.7101,45.7355,15223.0
2016-06-28 10:15:00,54.21,54.23,54.17,54.21,10521.0,45.7439,45.7608,45.7101,45.7439,10521.0
2016-06-28 10:20:00,54.22,54.23,54.16,54.17,9645.0,45.7523,45.7608,45.7017,45.7101,9645.0
2016-06-28 10:25:00,54.17,54.18,54.12,54.13,7900.0,45.7101,45.7186,45.668,45.6764,7900.0
2016-06-28 10:30:00,54.14,54.19,54.13,54.17,66560.0,45.6848,45.727,45.6764,45.7101,66560.0
2016-06-28 10:35:00,54.17,54.17,54.09,54.09,15970.0,45.7101,45.7101,45.6426,45.6426,15970.0
2016-06-28 10:40:00,54.08,54.11,54.05,54.11,9849.0,45.6342,45.6595,45.6089,45.6595,9849.0
2016-06-28 10:45:00,54.1,54.13,54.09,54.11,127714.0,45.6511,45.6764,45.6426,45.6595,127714.0
2016-06-28 10:50:00,54.11,54.13,54.09,54.13,15212.0,45.6595,45.6764,45.6426,45.6764,15212.0
2016-06-28 10:55:00,54.13,54.13,54.04,54.05,21961.0,45.6764,45.6764,45.6005,45.6089,21961.0
2016-06-28 11:00:00,54.05,54.07,54.02,54.02,18367.0,45.6089,45.6258,45.5836,45.5836,18367.0
2016-06-28 11:05:00,54.02,54.02,53.98,53.98,12210.0,45.5836,45.5836,45.5498,45.5498,12210.0
2016-06-28 11:10:00,53.98,54.04,53.98,54.02,14871.0,45.5498,45.6005,45.5498,45.5836,14871.0
2016-06-28 11:15:00,54.01,54.06,54.0,54.05,15637.0,45.5751,45.6173,45.5667,45.6089,15637.0
2016-06-28 11:20:00,54.04,54.06,53.98,53.98,29299.0,45.6005,45.6173,45.5498,45.5498,29299.0
2016-06-28 11:25:00,53.99,54.0,53.91,53.93,18968.0,45.5583,45.5667,45.4908,45.5076,18968.0
2016-06-28 11:30:00,53.94,53.98,53.92,53.97,19495.0,45.5161,45.5498,45.4992,45.5414,19495.0
2016-06-28 11:35:00,53.97,54.01,53.96,53.98,10429.0,45.5414,45.5751,45.5329,45.5498,10429.0
2016-06-28 11:40:00,53.99,54.02,53.97,54.02,38031.0,45.5583,45.5836,45.5414,45.5836,38031.0
2016-06-28 11:45:00,54.02,54.07,54.01,54.05,9251.0,45.5836,45.6258,45.5751,45.6089,9251.0
2016-06-28 11:50:00,54.06,54.08,54.02,54.06,27610.0,45.6173,45.6342,45.5836,45.6173,27610.0
2016-06-28 11:55:00,54.06,54.11,54.05,54.1,26711.0,45.6173,45.6595,45.6089,45.6511,26711.0
2016-06-28 12:00:00,54.1,54.1,54.05,54.08,7657.0,45.6511,45.6511,45.6089,45.6342,7657.0
2016-06-28 12:05:00,54.07,54.09,54.05,54.06,52427.0,45.6258,45.6426,45.6089,45.6173,52427.0
2016-06-28 12:10:00,54.05,54.07,54.04,54.04,2585.0,45.6089,45.6258,45.6005,45.6005,2585.0
2016-06-28 12:15:00,54.04,54.06,54.03,54.04,7701.0,45.6005,45.6173,45.592,45.6005,7701.0
2016-06-28 12:20:00,54.05,54.07,54.04,54.05,8893.0,45.6089,45.6258,45.6005,45.6089,8893.0
2016-06-28 12:25:00,54.05,54.06,54.01,54.04,48397.0,45.6089,45.6173,45.5751,45.6005,48397.0
2016-06-28 12:30:00,54.04,54.09,54.04,54.09,7792.0,45.6005,45.6426,45.6005,45.6426,7792.0
2016-06-28 12:35:00,54.09,54.16,54.09,54.15,24355.0,45.6426,45.7017,45.6426,45.6933,24355.0
2016-06-28 12:40:00,54.15,54.19,54.13,54.14,22159.0,45.6933,45.727,45.6764,45.6848,22159.0
2016-06-28 12:45:00,54.14,54.14,54.09,54.1,44189.0,45.6848,45.6848,45.6426,45.6511,44189.0
2016-06-28 12:50:00,54.12,54.14,54.11,54.14,5500.0,45.668,45.6848,45.6595,45.6848,5500.0
2016-06-28 12:55:00,54.14,54.16,54.11,54.12,9500.0,45.6848,45.7017,45.6595,45.668,9500.0
2016-06-28 13:00:00,54.12,54.13,54.09,54.13,4203.0,45.668,45.6764,45.6426,45.6764,4203.0
2016-06-28 13:05:00,54.12,54.14,54.06,54.09,9990.0,45.668,45.6848,45.6173,45.6426,9990.0
2016-06-28 13:10:00,54.09,54.13,54.08,54.13,40689.0,45.6426,45.6764,45.6342,45.6764,40689.0
2016-06-28 13:15:00,54.13,54.14,54.06,54.08,22443.0,45.6764,45.6848,45.6173,45.6342,22443.0
2016-06-28 13:20:00,54.08,54.09,54.03,54.03,14496.0,45.6342,45.6426,45.592,45.592,14496.0
2016-06-28 13:25:00,54.02,54.1,54.01,54.05,13900.0,45.5836,45.6511,45.5751,45.6089,13900.0
2016-06-28 13:30:00,54.04,54.07,54.01,54.02,33775.0,45.6005,45.6258,45.5751,45.5836,33775.0
2016-06-28 13:35:00,54.02,54.06,54.02,54.05,18241.0,45.5836,45.6173,45.5836,45.6089,18241.0
2016-06-28 13:40:00,54.05,54.1,54.05,54.09,6500.0,45.6089,45.6511,45.6089,45.6426,6500.0
2016-06-28 13:45:00,54.09,54.09,54.05,54.06,18394.0,45.6426,45.6426,45.6089,45.6173,18394.0
2016-06-28 13:50:00,54.05,54.09,54.05,54.07,13655.0,45.6089,45.6426,45.6089,45.6258,13655.0
2016-06-28 13:55:00,54.07,54.09,54.05,54.05,18166.0,45.6258,45.6426,45.6089,45.6089,18166.0
2016-06-28 14:00:00,54.05,54.09,54.03,54.04,24493.0,45.6089,45.6426,45.592,45.6005,24493.0
2016-06-28 14:05:00,54.04,54.05,54.0,54.01,56994.0,45.6005,45.6089,45.5667,45.5751,56994.0
2016-06-28 14:10:00,54.02,54.04,53.99,54.0,26185.0,45.5836,45.6005,45.5583,45.5667,26185.0
2016-06-28 14:15:00,54.01,54.06,54.0,54.06,30249.0,45.5751,45.6173,45.5667,45.6173,30249.0
2016-06-28 14:20:00,54.06,54.07,54.03,54.03,15922.0,45.6173,45.6258,45.592,45.592,15922.0
2016-06-28 14:25:00,54.03,54.07,54.03,54.07,4800.0,45.592,45.6258,45.592,45.6258,4800.0
2016-06-28 14:30:00,54.07,54.16,54.06,54.16,14532.0,45.6258,45.7017,45.6173,45.7017,14532.0
2016-06-28 14:35:00,54.15,54.21,54.14,54.2,7769.0,45.6933,45.7439,45.6848,45.7355,7769.0
2016-06-28 14:40:00,54.2,54.22,54.18,54.2,16072.0,45.7355,45.7523,45.7186,45.7355,16072.0
2016-06-28 14:45:00,54.2,54.24,54.2,54.23,6654.0,45.7355,45.7692,45.7355,45.7608,6654.0
2016-06-28 14:50:00,54.23,54.33,54.23,54.33,28033.0,45.7608,45.8452,45.7608,45.8452,28033.0
2016-06-28 14:55:00,54.32,54.41,54.32,54.35,18149.0,45.8367,45.9127,45.8367,45.862,18149.0
2016-06-28 15:00:00,54.35,54.37,54.35,54.36,8937.0,45.862,45.8789,45.862,45.8705,8937.0
2016-06-28 15:05:00,54.36,54.39,54.36,54.36,10650.0,45.8705,45.8958,45.8705,45.8705,10650.0
2016-06-28 15:10:00,54.35,54.43,54.35,54.41,19142.0,45.862,45.9295,45.862,45.9127,19142.0
2016-06-28 15:15:00,54.4,54.4,54.33,54.34,13899.0,45.9042,45.9042,45.8452,45.8536,13899.0
2016-06-28 15:20:00,54.33,54.34,54.3,54.3,14509.0,45.8452,45.8536,45.8198,45.8198,14509.0
2016-06-28 15:25:00,54.29,54.3,54.23,54.28,26253.0,45.8114,45.8198,45.7608,45.803,26253.0
2016-06-28 15:30:00,54.28,54.33,54.25,54.27,33869.0,45.803,45.8452,45.7777,45.7945,33869.0
2016-06-28 15:35:00,54.27,54.35,54.26,54.33,20048.0,45.7945,45.862,45.7861,45.8452,20048.0
2016-06-28 15:40:00,54.35,54.4,54.34,54.38,26828.0,45.862,45.9042,45.8536,45.8874,26828.0
2016-06-28 15:45:00,54.38,54.43,54.38,54.41,23318.0,45.8874,45.9295,45.8874,45.9127,23318.0
2016-06-28 15:50:00,54.42,54.42,54.36,54.4,18343.0,45.9211,45.9211,45.8705,45.9042,18343.0
2016-06-28 15:55:00,54.42,54.46,54.41,54.46,57686.0,45.9211,45.9549,45.9127,45.9549,57686.0
2016-06-29 09:30:00,55.08,55.16,55.08,55.15,29889.0,46.478,46.5455,46.478,46.5371,29889.0
2016-06-29 09:35:00,55.14,55.15,55.04,55.11,23171.0,46.5287,46.5371,46.4443,46.5033,23171.0
2016-06-29 09:40:00,55.12,55.12,55.04,55.09,31165.0,46.5118,46.5118,46.4443,46.4865,31165.0
2016-06-29 09:45:00,55.1,55.16,55.08,55.15,27042.0,46.4949,46.5455,46.478,46.5371,27042.0
2016-06-29 09:50:00,55.15,55.19,55.15,55.16,15718.0,46.5371,46.5709,46.5371,46.5455,15718.0
2016-06-29 09:55:00,55.16,55.18,55.14,55.14,19040.0,46.5455,46.5624,46.5287,46.5287,19040.0
2016-06-29 10:00:00,55.14,55.23,55.14,55.17,46498.0,46.5287,46.6046,46.5287,46.554,46498.0
2016-06-29 10:05:00,55.18,55.19,55.14,55.17,128617.0,46.5624,46.5709,46.5287,46.554,128617.0
2016-06-29 10:10:00,55.17,55.25,55.16,55.23,28208.0,46.554,46.6215,46.5455,46.6046,28208.0
2016-06-29 10:15:00,55.23,55.25,55.21,55.23,21913.0,46.6046,46.6215,46.5877,46.6046,21913.0
2016-06-29 10:20:00,55.23,55.27,55.23,55.25,28642.0,46.6046,46.6384,46.6046,46.6215,28642.0
2016-06-29 10:25:00,55.26,55.28,55.24,55.24,19898.0,46.6299,46.6468,46.613,46.613,19898.0
2016-06-29 10:30:00,55.24,55.31,55.23,55.27,25300.0,46.613,46.6721,46.6046,46.6384,25300.0
2016-06-29 10:35:00,55.26,55.26,55.22,55.23,12795.0,46.6299,46.6299,46.5962,46.6046,12795.0
2016-06-29 10:40:00,55.23,55.26,55.21,55.21,31200.0,46.6046,46.6299,46.5877,46.5877,31200.0
2016-06-29 10:45:00,55.21,55.28,55.2,55.28,77020.0,46.5877,46.6468,46.5793,46.6468,77020.0
2016-06-29 10:50:00,55.28,55.28,55.23,55.23,33244.0,46.6468,46.6468,46.6046,46.6046,33244.0
2016-06-29 10:55:00,55.23,55.27,55.23,55.27,31573.0,46.6046,46.6384,46.6046,46.6384,31573.0
2016-06-29 11:00:00,55.27,55.33,55.27,55.33,42179.0,46.6384,46.689,46.6384,46.689,42179.0
2016-06-29 11:05:00,55.32,55.33,55.28,55.28,15711.0,46.6806,46.689,46.6468,46.6468,15711.0
2016-06-29 11:10:00,55.29,55.34,55.29,55.33,10731.0,46.6552,46.6974,46.6552,46.689,10731.0
2016-06-29 11:15:00,55.34,55.36,55.34,55.34,22961.0,46.6974,46.7143,46.6974,46.6974,22961.0
2016-06-29 11:20:00,55.34,55.36,55.31,55.35,12345.0,46.6974,46.7143,46.6721,46.7059,12345.0
2016-06-29 11:25:00,55.35,55.4,55.35,55.39,11348.0,46.7059,46.7481,46.7059,46.7396,11348.0
2016-06-29 11:30:00,55.4,55.43,55.39,55.42,50766.0,46.7481,46.7734,46.7396,46.7649,50766.0
2016-06-29 11:35:00,55.41,55.42,55.38,55.39,19440.0,46.7565,46.7649,46.7312,46.7396,19440.0
2016-06-29 11:40:00,55.39,55.41,55.38,55.38,9550.0,46.7396,46.7565,46.7312,46.7312,9550.0
2016-06-29 11:45:00,55.39,55.39,55.37,55.37,2100.0,46.7396,46.7396,46.7227,46.7227,2100.0
2016-06-29 11:50:00,55.39,55.42,55.38,55.41,22563.0,46.7396,46.7649,46.7312,46.7565,22563.0
2016-06-29 11:55:00,55.42,55.46,55.42,55.44,83385.0,46.7649,46.7987,46.7649,46.7818,83385.0
2016-06-29 12:00:00,55.43,55.44,55.41,55.41,8494.0,46.7734,46.7818,46.7565,46.7565,8494.0
2016-06-29 12:05:00,55.41,55.44,55.41,55.44,1808.0,46.7565,46.7818,46.7565,46.7818,1808.0
2016-06-29 12:10:00,55.44,55.45,55.43,55.45,3200.0,46.7818,46.7902,46.7734,46.7902,3200.0
2016-06-29 12:15:00,55.45,55.46,55.44,55.45,5400.0,46.7902,46.7987,46.7818,46.7902,5400.0
2016-06-29 12:20:00,55.45,55.48,55.45,55.48,12400.0,46.7902,46.8156,46.7902,46.8156,12400.0
2016-06-29 12:25:00,55.47,55.49,55.47,55.48,6655.0,46.8071,46.824,46.8071,46.8156,6655.0
2016-06-29 12:30:00,55.48,55.48,55.41,55.41,11000.0,46.8156,46.8156,46.7565,46.7565,11000.0
2016-06-29 12:35:00,55.42,55.44,55.41,55.44,6669.0,46.7649,46.7818,46.7565,46.7818,6669.0
2016-06-29 12:40:00,55.44,55.44,55.39,55.4,26970.0,46.7818,46.7818,46.7396,46.7481,26970.0
2016-06-29 12:45:00,55.4,55.42,55.37,55.37,30473.0,46.7481,46.7649,46.7227,46.7227,30473.0
2016-06-29 12:50:00,55.38,55.39,55.36,55.37,37726.0,46.7312,46.7396,46.7143,46.7227,37726.0
2016-06-29 12:55:00,55.37,55.37,55.35,55.37,23155.0,46.7227,46.7227,46.7059,46.7227,23155.0
2016-06-29 13:00:00,55.37,55.38,55.36,55.37,4400.0,46.7227,46.7312,46.7143,46.7227,4400.0
2016-06-29 13:05:00,55.38,55.39,55.34,55.34,12200.0,46.7312,46.7396,46.6974,46.6974,12200.0
2016-06-29 13:10:00,55.32,55.34,55.31,55.33,12487.0,46.6806,46.6974,46.6721,46.689,12487.0
2016-06-29 13:15:00,55.33,55.37,55.33,55.36,6865.0,46.689,46.7227,46.689,46.7143,6865.0
2016-06-29 13:20:00,55.36,55.4,55.36,55.38,9766.0,46.7143,46.7481,46.7143,46.7312,9766.0
2016-06-29 13:25:00,55.38,55.38,55.35,55.35,5298.0,46.7312,46.7312,46.7059,46.7059,5298.0
2016-06-29 13:30:00,55.35,55.37,55.35,55.36,2800.0,46.7059,46.7227,46.7059,46.7143,2800.0
2016-06-29 13:35:00,55.36,55.38,55.36,55.37,2402.0,46.7143,46.7312,46.7143,46.7227,2402.0
2016-06-29 13:40:00,55.37,55.38,55.36,55.37,2900.0,46.7227,46.7312,46.7143,46.7227,2900.0
2016-06-29 13:45:00,55.38,55.4,55.37,55.38,6100.0,46.7312,46.7481,46.7227,46.7312,6100.0
2016-06-29 13:50:00,55.37,55.38,55.37,55.38,3002.0,46.7227,46.7312,46.7227,46.7312,3002.0
2016-06-29 13:55:00,55.39,55.42,55.39,55.42,2794.0,46.7396,46.7649,46.7396,46.7649,2794.0
2016-06-29 14:00:00,55.41,55.44,55.41,55.44,11190.0,46.7565,46.7818,46.7565,46.7818,11190.0
2016-06-29 14:05:00,55.44,55.45,55.42,55.45,11431.0,46.7818,46.7902,46.7649,46.7902,11431.0
2016-06-29 14:10:00,55.44,55.46,55.43,55.46,4016.0,46.7818,46.7987,46.7734,46.7987,4016.0
2016-06-29 14:15:00,55.46,55.46,55.41,55.41,2885.0,46.7987,46.7987,46.7565,46.7565,2885.0
2016-06-29 14:20:00,55.42,55.49,55.42,55.48,6938.0,46.7649,46.824,46.7649,46.8156,6938.0
2016-06-29 14:25:00,55.48,55.49,55.45,55.46,9901.0,46.8156,46.824,46.7902,46.7987,9901.0
2016-06-29 14:30:00,55.46,55.49,55.46,55.48,9547.0,46.7987,46.824,46.7987,46.8156,9547.0
2016-06-29 14:35:00,55.49,55.5,55.48,55.49,19125.0,46.824,46.8324,46.8156,46.824,19125.0
2016-06-29 14:40:00,55.48,55.5,55.48,55.48,4503.0,46.8156,46.8324,46.8156,46.8156,4503.0
2016-06-29 14:45:00,55.49,55.52,55.46,55.46,52160.0,46.824,46.8493,46.7987,46.7987,52160.0
2016-06-29 14:50:00,55.47,55.48,55.42,55.44,10012.0,46.8071,46.8156,46.7649,46.7818,10012.0
2016-06-29 14:55:00,55.44,55.5,55.44,55.49,9166.0,46.7818,46.8324,46.7818,46.824,9166.0
2016-06-29 15:00:00,55.49,55.53,55.49,55.53,10841.0,46.824,46.8578,46.824,46.8578,10841.0
2016-06-29 15:05:00,55.53,55.53,55.51,55.53,7200.0,46.8578,46.8578,46.8409,46.8578,7200.0
2016-06-29 15:10:00,55.53,55.56,55.53,55.54,6432.0,46.8578,46.8831,46.8578,46.8662,6432.0
2016-06-29 15:15:00,55.54,55.57,55.53,55.55,8447.0,46.8662,46.8915,46.8578,46.8746,8447.0
2016-06-29 15:20:00,55.55,55.55,55.5,55.5,18896.0,46.8746,46.8746,46.8324,46.8324,18896.0
2016-06-29 15:25:00,55.5,55.54,55.49,55.54,8451.0,46.8324,46.8662,46.824,46.8662,8451.0
2016-06-29 15:30:00,55.55,55.55,55.48,55.52,18842.0,46.8746,46.8746,46.8156,46.8493,18842.0
2016-06-29 15:35:00,55.53,55.53,55.49,55.49,10011.0,46.8578,46.8578,46.824,46.824,10011.0
2016-06-29 15:40:00,55.49,55.5,55.46,55.47,10897.0,46.824,46.8324,46.7987,46.8071,10897.0
2016-06-29 15:45:00,55.47,55.51,55.45,55.5,27251.0,46.8071,46.8409,46.7902,46.8324,27251.0
2016-06-29 15:50:00,55.49,55.51,55.43,55.46,18476.0,46.824,46.8409,46.7734,46.7987,18476.0
2016-06-29 15:55:00,55.46,55.5,55.45,55.5,83083.0,46.7987,46.8324,46.7902,46.8324,83083.0
2016-06-30 09:30:00,55.67,55.71,55.57,55.6,65831.0,46.9759,47.0096,46.8915,46.9168,65831.0
2016-06-30 09:35:00,55.6,55.65,55.57,55.62,264341.0,46.9168,46.959,46.8915,46.9337,264341.0
2016-06-30 09:40:00,55.61,55.62,55.54,55.57,61208.0,46.9253,46.9337,46.8662,46.8915,61208.0
2016-06-30 09:45:00,55.57,55.61,55.55,55.59,22915.0,46.8915,46.9253,46.8746,46.9084,22915.0
2016-06-30 09:50:00,55.59,55.59,55.49,55.5,33592.0,46.9084,46.9084,46.824,46.8324,33592.0
2016-06-30 09:55:00,55.5,55.52,55.49,55.52,21935.0,46.8324,46.8493,46.824,46.8493,21935.0
2016-06-30 10:00:00,55.53,55.55,55.51,55.52,47983.0,46.8578,46.8746,46.8409,46.8493,47983.0
2016-06-30 10:05:00,55.52,55.52,55.47,55.51,19651.0,46.8493,46.8493,46.8071,46.8409,19651.0
2016-06-30 10:10:00,55.53,55.56,55.52,55.55,50302.0,46.8578,46.8831,46.8493,46.8746,50302.0
2016-06-30 10:15:00,55.57,55.59,55.55,55.56,5900.0,46.8915,46.9084,46.8746,46.8831,5900.0
2016-06-30 10:20:00,55.57,55.58,55.53,55.54,16036.0,46.8915,46.8999,46.8578,46.8662,16036.0
2016-06-30 10:25:00,55.55,55.55,55.48,55.5,21141.0,46.8746,46.8746,46.8156,46.8324,21141.0
2016-06-30 10:30:00,55.51,55.59,55.51,55.58,19227.0,46.8409,46.9084,46.8409,46.8999,19227.0
2016-06-30 10:35:00,55.58,55.64,55.56,55.63,44718.0,46.8999,46.9506,46.8831,46.9421,44718.0
2016-06-30 10:40:00,55.62,55.67,55.58,55.65,52073.0,46.9337,46.9759,46.8999,46.959,52073.0
2016-06-30 10:45:00,55.66,55.7,55.65,55.69,245820.0,46.9675,47.0012,46.959,46.9928,245820.0
2016-06-30 10:50:00,55.7,55.73,55.68,55.69,28533.0,47.0012,47.0265,46.9843,46.9928,28533.0
2016-06-30 10:55:00,55.69,55.78,55.69,55.77,26562.0,46.9928,47.0687,46.9928,47.0603,26562.0
2016-06-30 11:00:00,55.77,55.77,55.67,55.73,62173.0,47.0603,47.0603,46.9759,47.0265,62173.0
2016-06-30 11:05:00,55.74,55.82,55.74,55.82,95515.0,47.035,47.1025,47.035,47.1025,95515.0
2016-06-30 11:10:00,55.83,55.86,55.79,55.83,27475.0,47.1109,47.1362,47.0771,47.1109,27475.0
2016-06-30 11:15:00,55.84,55.85,55.72,55.74,1093085.0,47.1193,47.1278,47.0181,47.035,1093085.0
2016-06-30 11:20:00,55.73,55.75,55.71,55.72,26904.0,47.0265,47.0434,47.0096,47.0181,26904.0
2016-06-30 11:25:00,55.71,55.83,55.71,55.81,17295.0,47.0096,47.1109,47.0096,47.094,17295.0
2016-06-30 11:30:00,55.83,55.91,55.83,55.87,46076.0,47.1109,47.1784,47.1109,47.1447,46076.0
2016-06-30 11:35:00,55.88,55.88,55.81,55.83,16894.0,47.1531,47.1531,47.094,47.1109,16894.0
2016-06-30 11:40:00,55.83,55.83,55.77,55.77,26700.0,47.1109,47.1109,47.0603,47.0603,26700.0
2016-06-30 11:45:00,55.77,55.81,55.77,55.8,11458.0,47.0603,47.094,47.0603,47.0856,11458.0
2016-06-30 11:50:00,55.81,55.83,55.79,55.83,15095.0,47.094,47.1109,47.0771,47.1109,15095.0
2016-06-30 11:55:00,55.83,55.86,55.78,55.84,28537.0,47.1109,47.1362,47.0687,47.1193,28537.0
2016-06-30 12:00:00,55.84,55.96,55.83,55.91,55109.0,47.1193,47.2206,47.1109,47.1784,55109.0
2016-06-30 12:05:00,55.89,55.91,55.85,55.88,19889.0,47.1615,47.1784,47.1278,47.1531,19889.0
2016-06-30 12:10:00,55.88,55.95,55.88,55.94,43538.0,47.1531,47.2122,47.1531,47.2037,43538.0
2016-06-30 12:15:00,55.95,56.01,55.94,56.01,49652.0,47.2122,47.2628,47.2037,47.2628,49652.0
2016-06-30 12:20:00,56.0,56.05,55.97,56.05,20199.0,47.2544,47.2965,47.229,47.2965,20199.0
2016-06-30 12:25:00,56.05,56.08,56.03,56.06,17600.0,47.2965,47.3219,47.2797,47.305,17600.0
2016-06-30 12:30:00,56.06,56.11,56.06,56.1,19750.0,47.305,47.3472,47.305,47.3387,19750.0
2016-06-30 12:35:00,56.09,56.09,56.05,56.06,40043.0,47.3303,47.3303,47.2965,47.305,40043.0
2016-06-30 12:40:00,56.07,56.07,55.99,56.0,18772.0,47.3134,47.3134,47.2459,47.2544,18772.0
2016-06-30 12:45:00,56.0,56.07,56.0,56.07,8738.0,47.2544,47.3134,47.2544,47.3134,8738.0
2016-06-30 12:50:00,56.08,56.12,56.06,56.09,20400.0,47.3219,47.3556,47.305,47.3303,20400.0
2016-06-30 12:55:00,56.09,56.12,56.09,56.1,33726.0,47.3303,47.3556,47.3303,47.3387,33726.0
2016-06-30 13:00:00,56.1,56.12,56.09,56.1,11608.0,47.3387,47.3556,47.3303,47.3387,11608.0
2016-06-30 13:05:00,56.09,56.1,56.07,56.08,10300.0,47.3303,47.3387,47.3134,47.3219,10300.0
2016-06-30 13:10:00,56.07,56.07,56.02,56.02,16020.0,47.3134,47.3134,47.2712,47.2712,16020.0
2016-06-30 13:15:00,56.03,56.06,56.03,56.03,14291.0,47.2797,47.305,47.2797,47.2797,14291.0
2016-06-30 13:20:00,56.04,56.04,56.0,56.0,14600.0,47.2881,47.2881,47.2544,47.2544,14600.0
2016-06-30 13:25:00,56.01,56.01,55.97,56.0,9370.0,47.2628,47.2628,47.229,47.2544,9370.0
2016-06-30 13:30:00,56.0,56.01,55.99,55.99,46229.0,47.2544,47.2628,47.2459,47.2459,46229.0
2016-06-30 13:35:00,55.98,56.0,55.96,55.98,17541.0,47.2375,47.2544,47.2206,47.2375,17541.0
2016-06-30 13:40:00,55.98,56.02,55.97,56.02,9419.0,47.2375,47.2712,47.229,47.2712,9419.0
2016-06-30 13:45:00,56.03,56.04,56.02,56.03,9175.0,47.2797,47.2881,47.2712,47.2797,9175.0
2016-06-30 13:50:00,56.03,56.05,56.01,56.01,42326.0,47.2797,47.2965,47.2628,47.2628,42326.0
2016-06-30 13:55:00,56.01,56.04,55.98,56.04,21500.0,47.2628,47.2881,47.2375,47.2881,21500.0
2016-06-30 14:00:00,56.03,56.07,56.03,56.07,125886.0,47.2797,47.3134,47.2797,47.3134,125886.0
2016-06-30 14:05:00,56.07,56.08,56.04,56.08,11967.0,47.3134,47.3219,47.2881,47.3219,11967.0
2016-06-30 14:10:00,56.08,56.1,56.07,56.08,18746.0,47.3219,47.3387,47.3134,47.3219,18746.0
2016-06-30 14:15:00,56.09,56.14,56.09,56.14,11900.0,47.3303,47.3725,47.3303,47.3725,11900.0
2016-06-30 14:20:00,56.14,56.16,56.14,56.15,17824.0,47.3725,47.3894,47.3725,47.3809,17824.0
2016-06-30 14:25:00,56.14,56.15,56.05,56.05,30004.0,47.3725,47.3809,47.2965,47.2965,30004.0
2016-06-30 14:30:00,56.07,56.09,56.04,56.04,16079.0,47.3134,47.3303,47.2881,47.2881,16079.0
2016-06-30 14:35:00,56.04,56.07,56.03,56.06,6078.0,47.2881,47.3134,47.2797,47.305,6078.0
2016-06-30 14:40:00,56.06,56.09,56.06,56.09,14616.0,47.305,47.3303,47.305,47.3303,14616.0
2016-06-30 14:45:00,56.09,56.11,56.08,56.11,4300.0,47.3303,47.3472,47.3219,47.3472,4300.0
2016-06-30 14:50:00,56.12,56.14,56.11,56.14,8396.0,47.3556,47.3725,47.3472,47.3725,8396.0
2016-06-30 14:55:00,56.14,56.16,56.11,56.13,12600.0,47.3725,47.3894,47.3472,47.3641,12600.0
2016-06-30 15:00:00,56.14,56.16,56.12,56.13,17605.0,47.3725,47.3894,47.3556,47.3641,17605.0
2016-06-30 15:05:00,56.13,56.14,56.12,56.13,7730.0,47.3641,47.3725,47.3556,47.3641,7730.0
2016-06-30 15:10:00,56.13,56.13,56.08,56.1,16706.0,47.3641,47.3641,47.3219,47.3387,16706.0
2016-06-30 15:15:00,56.1,56.1,56.05,56.07,24253.0,47.3387,47.3387,47.2965,47.3134,24253.0
2016-06-30 15:20:00,56.07,56.1,56.05,56.09,179451.0,47.3134,47.3387,47.2965,47.3303,179451.0
2016-06-30 15:25:00,56.09,56.16,56.09,56.15,35040.0,47.3303,47.3894,47.3303,47.3809,35040.0
2016-06-30 15:30:00,56.15,56.16,56.11,56.16,13617.0,47.3809,47.3894,47.3472,47.3894,13617.0
2016-06-30 15:35:00,56.16,56.17,56.09,56.11,17550.0,47.3894,47.3978,47.3303,47.3472,17550.0
2016-06-30 15:40:00,56.11,56.11,56.04,56.04,31236.0,47.3472,47.3472,47.2881,47.2881,31236.0
2016-06-30 15:45:00,56.04,56.08,56.03,56.06,14377.0,47.2881,47.3219,47.2797,47.305,14377.0
2016-06-30 15:50:00,56.07,56.15,56.07,56.15,36935.0,47.3134,47.3809,47.3134,47.3809,36935.0
2016-06-30 15:55:00,56.16,56.23,56.12,56.23,85729.0,47.3894,47.4484,47.3556,47.4484,85729.0
2016-07-01 09:30:00,56.22,56.35,56.2,56.35,95516.0,47.44,47.5497,47.4231,47.5497,95516.0
2016-07-01 09:35:00,56.35,56.38,56.35,56.37,13157.0,47.5497,47.575,47.5497,47.5666,13157.0
2016-07-01 09:40:00,56.37,56.43,56.37,56.43,20698.0,47.5666,47.6172,47.5666,47.6172,20698.0
2016-07-01 09:45:00,56.43,56.43,56.39,56.41,54125.0,47.6172,47.6172,47.5834,47.6003,54125.0
2016-07-01 09:50:00,56.41,56.44,56.4,56.4,23629.0,47.6003,47.6256,47.5919,47.5919,23629.0
2016-07-01 09:55:00,56.39,56.43,56.37,56.41,40523.0,47.5834,47.6172,47.5666,47.6003,40523.0
2016-07-01 10:00:00,56.41,56.46,56.41,56.45,60071.0,47.6003,47.6425,47.6003,47.6341,60071.0
2016-07-01 10:05:00,56.45,56.48,56.42,56.43,20181.0,47.6341,47.6594,47.6088,47.6172,20181.0
2016-07-01 10:10:00,56.43,56.44,56.39,56.43,17053.0,47.6172,47.6256,47.5834,47.6172,17053.0
2016-07-01 10:15:00,56.42,56.46,56.42,56.46,23718.0,47.6088,47.6425,47.6088,47.6425,23718.0
2016-07-01 10:20:00,56.46,56.49,56.45,56.45,8115.0,47.6425,47.6678,47.6341,47.6341,8115.0
2016-07-01 10:25:00,56.45,56.48,56.44,56.47,24690.0,47.6341,47.6594,47.6256,47.651,24690.0
2016-07-01 10:30:00,56.47,56.48,56.43,56.43,53774.0,47.651,47.6594,47.6172,47.6172,53774.0
2016-07-01 10:35:00,56.43,56.48,56.43,56.48,9377.0,47.6172,47.6594,47.6172,47.6594,9377.0
2016-07-01 10:40:00,56.47,56.49,56.46,56.46,29576.0,47.651,47.6678,47.6425,47.6425,29576.0
2016-07-01 10:45:00,56.46,56.48,56.46,56.46,33025.0,47.6425,47.6594,47.6425,47.6425,33025.0
2016-07-01 10:50:00,56.46,56.47,56.45,56.46,4813.0,47.6425,47.651,47.6341,47.6425,4813.0
2016-07-01 10:55:00,56.46,56.47,56.44,56.47,17042.0,47.6425,47.651,47.6256,47.651,17042.0
2016-07-01 11:00:00,56.45,56.47,56.44,56.46,6676.0,47.6341,47.651,47.6256,47.6425,6676.0
2016-07-01 11:05:00,56.46,56.49,56.41,56.42,16553.0,47.6425,47.6678,47.6003,47.6088,16553.0
2016-07-01 11:10:00,56.42,56.42,56.38,56.4,13344.0,47.6088,47.6088,47.575,47.5919,13344.0
2016-07-01 11:15:00,56.4,56.4,56.38,56.38,8312.0,47.5919,47.5919,47.575,47.575,8312.0
2016-07-01 11:20:00,56.38,56.41,56.33,56.33,7984.0,47.575,47.6003,47.5328,47.5328,7984.0
2016-07-01 11:25:00,56.34,56.38,56.34,56.37,8463.0,47.5413,47.575,47.5413,47.5666,8463.0
2016-07-01 11:30:00,56.38,56.4,56.35,56.39,7500.0,47.575,47.5919,47.5497,47.5834,7500.0
2016-07-01 11:35:00,56.39,56.39,56.33,56.34,97126.0,47.5834,47.5834,47.5328,47.5413,97126.0
2016-07-01 11:40:00,56.35,56.36,56.33,56.36,8506.0,47.5497,47.5581,47.5328,47.5581,8506.0
2016-07-01 11:45:00,56.36,56.36,56.33,56.35,7313.0,47.5581,47.5581,47.5328,47.5497,7313.0
2016-07-01 11:50:00,56.36,56.37,56.35,56.37,6206.0,47.5581,47.5666,47.5497,47.5666,6206.0
2016-07-01 11:55:00,56.36,56.4,56.36,56.4,9837.0,47.5581,47.5919,47.5581,47.5919,9837.0
2016-07-01 12:00:00,56.39,56.42,56.37,56.37,7338.0,47.5834,47.6088,47.5666,47.5666,7338.0
2016-07-01 12:05:00,56.37,56.38,56.35,56.35,15737.0,47.5666,47.575,47.5497,47.5497,15737.0
2016-07-01 12:10:00,56.36,56.36,56.34,56.35,7047.0,47.5581,47.5581,47.5413,47.5497,7047.0
2016-07-01 12:15:00,56.36,56.38,56.35,56.36,12356.0,47.5581,47.575,47.5497,47.5581,12356.0
2016-07-01 12:20:00,56.35,56.36,56.3,56.3,23672.0,47.5497,47.5581,47.5075,47.5075,23672.0
2016-07-01 12:25:00,56.3,56.32,56.27,56.3,10584.0,47.5075,47.5244,47.4822,47.5075,10584.0
2016-07-01 12:30:00,56.29,56.33,56.29,56.32,7317.0,47.4991,47.5328,47.4991,47.5244,7317.0
2016-07-01 12:35:00,56.32,56.34,56.3,56.3,6013.0,47.5244,47.5413,47.5075,47.5075,6013.0
2016-07-01 12:40:00,56.3,56.35,56.3,56.35,7400.0,47.5075,47.5497,47.5075,47.5497,7400.0
2016-07-01 12:45:00,56.35,56.35,56.32,56.32,4015.0,47.5497,47.5497,47.5244,47.5244,4015.0
2016-07-01 12:50:00,56.31,56.34,56.29,56.33,11520.0,47.5159,47.5413,47.4991,47.5328,11520.0
2016-07-01 12:55:00,56.33,56.35,56.32,56.34,15619.0,47.5328,47.5497,47.5244,47.5413,15619.0
2016-07-01 13:00:00,56.34,56.37,56.33,56.36,4361.0,47.5413,47.5666,47.5328,47.5581,4361.0
2016-07-01 13:05:00,56.37,56.38,56.36,56.37,15810.0,47.5666,47.575,47.5581,47.5666,15810.0
2016-07-01 13:10:00,56.38,56.39,56.36,56.36,24070.0,47.575,47.5834,47.5581,47.5581,24070.0
2016-07-01 13:15:00,56.36,56.36,56.34,56.35,7949.0,47.5581,47.5581,47.5413,47.5497,7949.0
2016-07-01 13:20:00,56.34,56.34,56.32,56.33,10245.0,47.5413,47.5413,47.5244,47.5328,10245.0
2016-07-01 13:25:00,56.33,56.33,56.28,56.28,17657.0,47.5328,47.5328,47.4906,47.4906,17657.0
2016-07-01 13:30:00,56.28,56.32,56.27,56.32,4787.0,47.4906,47.5244,47.4822,47.5244,4787.0
2016-07-01 13:35:00,56.32,56.32,56.27,56.29,3082.0,47.5244,47.5244,47.4822,47.4991,3082.0
2016-07-01 13:40:00,56.29,56.31,56.28,56.3,3400.0,47.4991,47.5159,47.4906,47.5075,3400.0
2016-07-01 13:45:00,56.31,56.32,56.28,56.32,4600.0,47.5159,47.5244,47.4906,47.5244,4600.0
2016-07-01 13:50:00,56.32,56.32,56.29,56.3,6168.0,47.5244,47.5244,47.4991,47.5075,6168.0
2016-07-01 13:55:00,56.3,56.31,56.3,56.31,9546.0,47.5075,47.5159,47.5075,47.5159,9546.0
2016-07-01 14:00:00,56.31,56.32,56.29,56.32,6992.0,47.5159,47.5244,47.4991,47.5244,6992.0
2016-07-01 14:05:00,56.31,56.32,56.3,56.32,11732.0,47.5159,47.5244,47.5075,47.5244,11732.0
2016-07-01 14:10:00,56.31,56.34,56.31,56.31,6195.0,47.5159,47.5413,47.5159,47.5159,6195.0
2016-07-01 14:15:00,56.31,56.32,56.29,56.31,6274.0,47.5159,47.5244,47.4991,47.5159,6274.0
2016-07-01 14:20:00,56.31,56.32,56.3,56.31,61336.0,47.5159,47.5244,47.5075,47.5159,61336.0
2016-07-01 14:25:00,56.31,56.32,56.27,56.31,7373.0,47.5159,47.5244,47.4822,47.5159,7373.0
2016-07-01 14:30:00,56.31,56.33,56.28,56.29,5155.0,47.5159,47.5328,47.4906,47.4991,5155.0
2016-07-01 14:35:00,56.28,56.3,56.28,56.3,6745.0,47.4906,47.5075,47.4906,47.5075,6745.0
2016-07-01 14:40:00,56.29,56.3,56.26,56.27,16401.0,47.4991,47.5075,47.4737,47.4822,16401.0
2016-07-01 14:45:00,56.27,56.28,56.26,56.27,14080.0,47.4822,47.4906,47.4737,47.4822,14080.0
2016-07-01 14:50:00,56.28,56.29,56.26,56.27,4987.0,47.4906,47.4991,47.4737,47.4822,4987.0
2016-07-01 14:55:00,56.26,56.31,56.25,56.31,17141.0,47.4737,47.5159,47.4653,47.5159,17141.0
2016-07-01 15:00:00,56.31,56.33,56.3,56.31,10293.0,47.5159,47.5328,47.5075,47.5159,10293.0
2016-07-01 15:05:00,56.3,56.38,56.3,56.37,11603.0,47.5075,47.575,47.5075,47.5666,11603.0
2016-07-01 15:10:00,56.37,56.4,56.37,56.39,6527.0,47.5666,47.5919,47.5666,47.5834,6527.0
2016-07-01 15:15:00,56.39,56.41,56.38,56.41,8487.0,47.5834,47.6003,47.575,47.6003,8487.0
2016-07-01 15:20:00,56.4,56.4,56.38,56.38,8689.0,47.5919,47.5919,47.575,47.575,8689.0
2016-07-01 15:25:00,56.38,56.39,56.37,56.39,16769.0,47.575,47.5834,47.5666,47.5834,16769.0
2016-07-01 15:30:00,56.39,56.41,56.37,56.39,9883.0,47.5834,47.6003,47.5666,47.5834,9883.0
2016-07-01 15:35:00,56.38,56.4,56.31,56.33,14516.0,47.575,47.5919,47.5159,47.5328,14516.0
2016-07-01 15:40:00,56.33,56.37,56.33,56.36,9205.0,47.5328,47.5666,47.5328,47.5581,9205.0
2016-07-01 15:45:00,56.36,56.37,56.34,56.35,13708.0,47.5581,47.5666,47.5413,47.5497,13708.0
2016-07-01 15:50:00,56.35,56.38,56.34,56.36,35159.0,47.5497,47.575,47.5413,47.5581,35159.0
2016-07-01 15:55:00,56.36,56.41,56.34,56.35,89636.0,47.5581,47.6003,47.5413,47.5497,89636.0
2016-07-05 09:30:00,55.88,55.94,55.8,55.88,24726.0,47.1531,47.2037,47.0856,47.1531,24726.0
2016-07-05 09:35:00,55.86,55.88,55.83,55.87,17192.0,47.1362,47.1531,47.1109,47.1447,17192.0
2016-07-05 09:40:00,55.87,55.88,55.82,55.84,18067.0,47.1447,47.1531,47.1025,47.1193,18067.0
2016-07-05 09:45:00,55.84,55.84,55.74,55.77,26996.0,47.1193,47.1193,47.035,47.0603,26996.0
2016-07-05 09:50:00,55.75,55.77,55.72,55.74,18700.0,47.0434,47.0603,47.0181,47.035,18700.0
2016-07-05 09:55:00,55.74,55.78,55.71,55.75,13242.0,47.035,47.0687,47.0096,47.0434,13242.0
2016-07-05 10:00:00,55.75,55.78,55.72,55.75,17743.0,47.0434,47.0687,47.0181,47.0434,17743.0
2016-07-05 10:05:00,55.75,55.76,55.71,55.72,16189.0,47.0434,47.0518,47.0096,47.0181,16189.0
2016-07-05 10:10:00,55.72,55.76,55.68,55.74,50211.0,47.0181,47.0518,46.9843,47.035,50211.0
2016-07-05 10:15:00,55.74,55.75,55.71,55.71,19700.0,47.035,47.0434,47.0096,47.0096,19700.0
2016-07-05 10:20:00,55.71,55.78,55.67,55.77,41428.0,47.0096,47.0687,46.9759,47.0603,41428.0
2016-07-05 10:25:00,55.76,55.76,55.68,55.76,12340.0,47.0518,47.0518,46.9843,47.0518,12340.0
2016-07-05 10:30:00,55.76,55.8,55.76,55.79,8479.0,47.0518,47.0856,47.0518,47.0771,8479.0
2016-07-05 10:35:00,55.79,55.79,55.74,55.77,8113.0,47.0771,47.0771,47.035,47.0603,8113.0
2016-07-05 10:40:00,55.77,55.83,55.76,55.76,12788.0,47.0603,47.1109,47.0518,47.0518,12788.0
2016-07-05 10:45:00,55.75,55.75,55.72,55.72,15256.0,47.0434,47.0434,47.0181,47.0181,15256.0
2016-07-05 10:50:00,55.72,55.72,55.7,55.71,24731.0,47.0181,47.0181,47.0012,47.0096,24731.0
2016-07-05 10:55:00,55.7,55.73,55.7,55.71,48359.0,47.0012,47.0265,47.0012,47.0096,48359.0
2016-07-05 11:00:00,55.7,55.71,55.66,55.67,16249.0,47.0012,47.0096,46.9675,46.9759,16249.0
2016-07-05 11:05:00,55.67,55.68,55.65,55.68,31098.0,46.9759,46.9843,46.959,46.9843,31098.0
2016-07-05 11:10:00,55.67,55.67,55.6,55.61,29183.0,46.9759,46.9759,46.9168,46.9253,29183.0
2016-07-05 11:15:00,55.62,55.74,55.62,55.72,27819.0,46.9337,47.035,46.9337,47.0181,27819.0
2016-07-05 11:20:00,55.72,55.74,55.7,55.73,8581.0,47.0181,47.035,47.0012,47.0265,8581.0
2016-07-05 11:25:00,55.73,55.74,55.71,55.71,7380.0,47.0265,47.035,47.0096,47.0096,7380.0
2016-07-05 11:30:00,55.71,55.72,55.67,55.69,16833.0,47.0096,47.0181,46.9759,46.9928,16833.0
2016-07-05 11:35:00,55.69,55.7,55.67,55.7,16767.0,46.9928,47.0012,46.9759,47.0012,16767.0
2016-07-05 11:40:00,55.7,55.7,55.66,55.66,46043.0,47.0012,47.0012,46.9675,46.9675,46043.0
2016-07-05 11:45:00,55.65,55.66,55.64,55.64,7536.0,46.959,46.9675,46.9506,46.9506,7536.0
2016-07-05 11:50:00,55.63,55.63,55.6,55.63,8764.0,46.9421,46.9421,46.9168,46.9421,8764.0
2016-07-05 11:55:00,55.62,55.63,55.59,55.63,5847.0,46.9337,46.9421,46.9084,46.9421,5847.0
2016-07-05 12:00:00,55.63,55.63,55.6,55.61,4272.0,46.9421,46.9421,46.9168,46.9253,4272.0
2016-07-05 12:05:00,55.62,55.62,55.59,55.61,4305.0,46.9337,46.9337,46.9084,46.9253,4305.0
2016-07-05 12:10:00,55.6,55.62,55.6,55.61,2400.0,46.9168,46.9337,46.9168,46.9253,2400.0
2016-07-05 12:15:00,55.61,55.65,55.61,55.65,11999.0,46.9253,46.959,46.9253,46.959,11999.0
2016-07-05 12:20:00,55.65,55.67,55.64,55.67,7055.0,46.959,46.9759,46.9506,46.9759,7055.0
2016-07-05 12:25:00,55.67,55.69,55.66,55.69,43878.0,46.9759,46.9928,46.9675,46.9928,43878.0
2016-07-05 12:30:00,55.69,55.69,55.66,55.67,7586.0,46.9928,46.9928,46.9675,46.9759,7586.0
2016-07-05 12:35:00,55.67,55.67,55.61,55.62,6500.0,46.9759,46.9759,46.9253,46.9337,6500.0
2016-07-05 12:40:00,55.63,55.64,55.62,55.63,5062.0,46.9421,46.9506,46.9337,46.9421,5062.0
2016-07-05 12:45:00,55.63,55.65,55.62,55.64,89305.0,46.9421,46.959,46.9337,46.9506,89305.0
2016-07-05 12:50:00,55.64,55.64,55.6,55.61,19035.0,46.9506,46.9506,46.9168,46.9253,19035.0
2016-07-05 12:55:00,55.61,55.65,55.6,55.64,26787.0,46.9253,46.959,46.9168,46.9506,26787.0
2016-07-05 13:00:00,55.63,55.63,55.61,55.61,11500.0,46.9421,46.9421,46.9253,46.9253,11500.0
2016-07-05 13:05:00,55.61,55.63,55.59,55.62,4627.0,46.9253,46.9421,46.9084,46.9337,4627.0
2016-07-05 13:10:00,55.61,55.63,55.59,55.6,5857.0,46.9253,46.9421,46.9084,46.9168,5857.0
2016-07-05 13:15:00,55.58,55.61,55.58,55.59,3700.0,46.8999,46.9253,46.8999,46.9084,3700.0
2016-07-05 13:20:00,55.57,55.59,55.57,55.59,2800.0,46.8915,46.9084,46.8915,46.9084,2800.0
2016-07-05 13:25:00,55.59,55.59,55.57,55.57,2700.0,46.9084,46.9084,46.8915,46.8915,2700.0
2016-07-05 13:30:00,55.57,55.58,55.55,55.57,18057.0,46.8915,46.8999,46.8746,46.8915,18057.0
2016-07-05 13:35:00,55.58,55.58,55.54,55.54,4708.0,46.8999,46.8999,46.8662,46.8662,4708.0
2016-07-05 13:40:00,55.54,55.55,55.53,55.53,4338.0,46.8662,46.8746,46.8578,46.8578,4338.0
2016-07-05 13:45:00,55.53,55.53,55.49,55.52,17799.0,46.8578,46.8578,46.824,46.8493,17799.0
2016-07-05 13:50:00,55.52,55.52,55.5,55.5,2601.0,46.8493,46.8493,46.8324,46.8324,2601.0
2016-07-05 13:55:00,55.5,55.54,55.5,55.53,21040.0,46.8324,46.8662,46.8324,46.8578,21040.0
2016-07-05 14:00:00,55.53,55.59,55.52,55.58,14018.0,46.8578,46.9084,46.8493,46.8999,14018.0
2016-07-05 14:05:00,55.57,55.59,55.56,55.57,6425.0,46.8915,46.9084,46.8831,46.8915,6425.0
2016-07-05 14:10:00,55.58,55.62,55.57,55.62,11379.0,46.8999,46.9337,46.8915,46.9337,11379.0
2016-07-05 14:15:00,55.62,55.64,55.6,55.6,10933.0,46.9337,46.9506,46.9168,46.9168,10933.0
2016-07-05 14:20:00,55.6,55.61,55.57,55.58,9369.0,46.9168,46.9253,46.8915,46.8999,9369.0
2016-07-05 14:25:00,55.57,55.57,55.54,55.56,9632.0,46.8915,46.8915,46.8662,46.8831,9632.0
2016-07-05 14:30:00,55.56,55.59,55.54,55.58,7590.0,46.8831,46.9084,46.8662,46.8999,7590.0
2016-07-05 14:35:00,55.58,55.58,55.55,55.55,7914.0,46.8999,46.8999,46.8746,46.8746,7914.0
2016-07-05 14:40:00,55.56,55.56,55.52,55.53,8382.0,46.8831,46.8831,46.8493,46.8578,8382.0
2016-07-05 14:45:00,55.53,55.55,55.49,55.51,3852.0,46.8578,46.8746,46.824,46.8409,3852.0
2016-07-05 14:50:00,55.5,55.52,55.48,55.51,12339.0,46.8324,46.8493,46.8156,46.8409,12339.0
2016-07-05 14:55:00,55.51,55.54,55.49,55.54,11418.0,46.8409,46.8662,46.824,46.8662,11418.0
2016-07-05 15:00:00,55.52,55.57,55.52,55.57,10981.0,46.8493,46.8915,46.8493,46.8915,10981.0
2016-07-05 15:05:00,55.58,55.58,55.54,55.54,5113.0,46.8999,46.8999,46.8662,46.8662,5113.0
2016-07-05 15:10:00,55.55,55.58,55.55,55.57,8634.0,46.8746,46.8999,46.8746,46.8915,8634.0
2016-07-05 15:15:00,55.55,55.6,55.55,55.58,9974.0,46.8746,46.9168,46.8746,46.8999,9974.0
2016-07-05 15:20:00,55.59,55.59,55.56,55.57,5620.0,46.9084,46.9084,46.8831,46.8915,5620.0
2016-07-05 15:25:00,55.58,55.6,55.57,55.58,8355.0,46.8999,46.9168,46.8915,46.8999,8355.0
2016-07-05 15:30:00,55.58,55.67,55.57,55.66,20147.0,46.8999,46.9759,46.8915,46.9675,20147.0
2016-07-05 15:35:00,55.66,55.67,55.64,55.66,14305.0,46.9675,46.9759,46.9506,46.9675,14305.0
2016-07-05 15:40:00,55.66,55.7,55.65,55.69,20306.0,46.9675,47.0012,46.959,46.9928,20306.0
2016-07-05 15:45:00,55.69,55.72,55.68,55.7,29903.0,46.9928,47.0181,46.9843,47.0012,29903.0
2016-07-05 15:50:00,55.7,55.71,55.65,55.66,25727.0,47.0012,47.0096,46.959,46.9675,25727.0
2016-07-05 15:55:00,55.67,55.67,55.63,55.64,58998.0,46.9759,46.9759,46.9421,46.9506,58998.0
2016-07-06 09:30:00,55.25,55.33,55.21,55.22,47141.0,46.6215,46.689,46.5877,46.5962,47141.0
2016-07-06 09:35:00,55.2,55.21,55.16,55.18,15800.0,46.5793,46.5877,46.5455,46.5624,15800.0
2016-07-06 09:40:00,55.17,55.18,55.1,55.12,30155.0,46.554,46.5624,46.4949,46.5118,30155.0
2016-07-06 09:45:00,55.12,55.19,55.1,55.15,21303.0,46.5118,46.5709,46.4949,46.5371,21303.0
2016-07-06 09:50:00,55.15,55.19,55.14,55.17,18100.0,46.5371,46.5709,46.5287,46.554,18100.0
2016-07-06 09:55:00,55.17,55.21,55.17,55.19,13454.0,46.554,46.5877,46.554,46.5709,13454.0
2016-07-06 10:00:00,55.19,55.32,55.19,55.28,47778.0,46.5709,46.6806,46.5709,46.6468,47778.0
2016-07-06 10:05:00,55.28,55.28,55.18,55.2,16450.0,46.6468,46.6468,46.5624,46.5793,16450.0
2016-07-06 10:10:00,55.2,55.21,55.16,55.2,13901.0,46.5793,46.5877,46.5455,46.5793,13901.0
2016-07-06 10:15:00,55.2,55.2,55.05,55.06,15893.0,46.5793,46.5793,46.4527,46.4612,15893.0
2016-07-06 10:20:00,55.07,55.12,55.06,55.12,32856.0,46.4696,46.5118,46.4612,46.5118,32856.0
2016-07-06 10:25:00,55.11,55.14,55.03,55.05,22705.0,46.5033,46.5287,46.4358,46.4527,22705.0
2016-07-06 10:30:00,55.05,55.05,55.0,55.05,13008.0,46.4527,46.4527,46.4105,46.4527,13008.0
2016-07-06 10:35:00,55.04,55.1,55.02,55.1,11455.0,46.4443,46.4949,46.4274,46.4949,11455.0
2016-07-06 10:40:00,55.1,55.11,55.07,55.09,24955.0,46.4949,46.5033,46.4696,46.4865,24955.0
2016-07-06 10:45:00,55.08,55.12,55.04,55.09,30701.0,46.478,46.5118,46.4443,46.4865,30701.0
2016-07-06 10:50:00,55.1,55.21,55.09,55.21,32843.0,46.4949,46.5877,46.4865,46.5877,32843.0
2016-07-06 10:55:00,55.22,55.25,55.18,55.25,28864.0,46.5962,46.6215,46.5624,46.6215,28864.0
2016-07-06 11:00:00,55.26,55.31,55.26,55.28,18547.0,46.6299,46.6721,46.6299,46.6468,18547.0
2016-07-06 11:05:00,55.28,55.34,55.28,55.32,91190.0,46.6468,46.6974,46.6468,46.6806,91190.0
2016-07-06 11:10:00,55.32,55.39,55.32,55.34,31636.0,46.6806,46.7396,46.6806,46.6974,31636.0
2016-07-06 11:15:00,55.34,55.42,55.34,55.4,25769.0,46.6974,46.7649,46.6974,46.7481,25769.0
2016-07-06 11:20:00,55.4,55.42,55.34,55.37,13300.0,46.7481,46.7649,46.6974,46.7227,13300.0
2016-07-06 11:25:00,55.37,55.4,55.31,55.33,9900.0,46.7227,46.7481,46.6721,46.689,9900.0
2016-07-06 11:30:00,55.33,55.41,55.33,55.34,26100.0,46.689,46.7565,46.689,46.6974,26100.0
2016-07-06 11:35:00,55.34,55.39,55.34,55.39,60618.0,46.6974,46.7396,46.6974,46.7396,60618.0
2016-07-06 11:40:00,55.39,55.41,55.35,55.39,34496.0,46.7396,46.7565,46.7059,46.7396,34496.0
2016-07-06 11:45:00,55.39,55.41,55.36,55.39,26346.0,46.7396,46.7565,46.7143,46.7396,26346.0
2016-07-06 11:50:00,55.38,55.44,55.37,55.43,26558.0,46.7312,46.7818,46.7227,46.7734,26558.0
2016-07-06 11:55:00,55.43,55.47,55.42,55.45,21488.0,46.7734,46.8071,46.7649,46.7902,21488.0
2016-07-06 12:00:00,55.46,55.58,55.46,55.57,17100.0,46.7987,46.8999,46.7987,46.8915,17100.0
2016-07-06 12:05:00,55.58,55.6,55.58,55.58,19442.0,46.8999,46.9168,46.8999,46.8999,19442.0
2016-07-06 12:10:00,55.58,55.59,55.53,55.53,159618.0,46.8999,46.9084,46.8578,46.8578,159618.0
2016-07-06 12:15:00,55.53,55.59,55.52,55.57,6125.0,46.8578,46.9084,46.8493,46.8915,6125.0
2016-07-06 12:20:00,55.58,55.62,55.55,55.57,8407.0,46.8999,46.9337,46.8746,46.8915,8407.0
2016-07-06 12:25:00,55.57,55.59,55.56,55.58,14308.0,46.8915,46.9084,46.8831,46.8999,14308.0
2016-07-06 12:30:00,55.59,55.59,55.56,55.59,14100.0,46.9084,46.9084,46.8831,46.9084,14100.0
2016-07-06 12:35:00,55.6,55.61,55.54,55.57,42734.0,46.9168,46.9253,46.8662,46.8915,42734.0
2016-07-06 12:40:00,55.57,55.61,55.56,55.59,19906.0,46.8915,46.9253,46.8831,46.9084,19906.0
2016-07-06 12:45:00,55.58,55.58,55.52,55.53,18866.0,46.8999,46.8999,46.8493,46.8578,18866.0
2016-07-06 12:50:00,55.54,55.58,55.52,55.58,26993.0,46.8662,46.8999,46.8493,46.8999,26993.0
2016-07-06 12:55:00,55.58,55.62,55.57,55.62,6835.0,46.8999,46.9337,46.8915,46.9337,6835.0
2016-07-06 13:00:00,55.62,55.66,55.62,55.64,14039.0,46.9337,46.9675,46.9337,46.9506,14039.0
2016-07-06 13:05:00,55.65,55.67,55.63,55.65,8011.0,46.959,46.9759,46.9421,46.959,8011.0
2016-07-06 13:10:00,55.65,55.66,55.61,55.62,8142.0,46.959,46.9675,46.9253,46.9337,8142.0
2016-07-06 13:15:00,55.62,55.65,55.61,55.63,9457.0,46.9337,46.959,46.9253,46.9421,9457.0
2016-07-06 13:20:00,55.63,55.65,55.58,55.59,9552.0,46.9421,46.959,46.8999,46.9084,9552.0
2016-07-06 13:25:00,55.58,55.59,55.55,55.59,7473.0,46.8999,46.9084,46.8746,46.9084,7473.0
2016-07-06 13:30:00,55.6,55.61,55.58,55.59,9490.0,46.9168,46.9253,46.8999,46.9084,9490.0
2016-07-06 13:35:00,55.59,55.61,55.58,55.61,15740.0,46.9084,46.9253,46.8999,46.9253,15740.0
2016-07-06 13:40:00,55.61,55.61,55.57,55.57,10037.0,46.9253,46.9253,46.8915,46.8915,10037.0
2016-07-06 13:45:00,55.56,55.56,55.54,55.55,9586.0,46.8831,46.8831,46.8662,46.8746,9586.0
2016-07-06 13:50:00,55.55,55.6,55.55,55.58,6200.0,46.8746,46.9168,46.8746,46.8999,6200.0
2016-07-06 13:55:00,55.58,55.58,55.55,55.57,15700.0,46.8999,46.8999,46.8746,46.8915,15700.0
2016-07-06 14:00:00,55.57,55.64,55.52,55.6,49349.0,46.8915,46.9506,46.8493,46.9168,49349.0
2016-07-06 14:05:00,55.6,55.65,55.59,55.62,12000.0,46.9168,46.959,46.9084,46.9337,12000.0
2016-07-06 14:10:00,55.63,55.64,55.55,55.56,15531.0,46.9421,46.9506,46.8746,46.8831,15531.0
2016-07-06 14:15:00,55.55,55.62,55.5,55.62,26800.0,46.8746,46.9337,46.8324,46.9337,26800.0
2016-07-06 14:20:00,55.63,55.64,55.58,55.59,23700.0,46.9421,46.9506,46.8999,46.9084,23700.0
2016-07-06 14:25:00,55.59,55.61,55.57,55.59,10844.0,46.9084,46.9253,46.8915,46.9084,10844.0
2016-07-06 14:30:00,55.58,55.64,55.58,55.63,20956.0,46.8999,46.9506,46.8999,46.9421,20956.0
2016-07-06 14:35:00,55.63,55.69,55.61,55.68,14003.0,46.9421,46.9928,46.9253,46.9843,14003.0
2016-07-06 14:40:00,55.68,55.69,55.66,55.67,7300.0,46.9843,46.9928,46.9675,46.9759,7300.0
2016-07-06 14:45:00,55.67,55.68,55.62,55.63,33195.0,46.9759,46.9843,46.9337,46.9421,33195.0
2016-07-06 14:50:00,55.63,55.67,55.62,55.67,11500.0,46.9421,46.9759,46.9337,46.9759,11500.0
2016-07-06 14:55:00,55.68,55.7,55.67,55.69,9570.0,46.9843,47.0012,46.9759,46.9928,9570.0
2016-07-06 15:00:00,55.7,55.71,55.66,55.69,12517.0,47.0012,47.0096,46.9675,46.9928,12517.0
2016-07-06 15:05:00,55.69,55.69,55.65,55.68,14424.0,46.9928,46.9928,46.959,46.9843,14424.0
2016-07-06 15:10:00,55.68,55.7,55.66,55.67,8499.0,46.9843,47.0012,46.9675,46.9759,8499.0
2016-07-06 15:15:00,55.66,55.68,55.66,55.68,11360.0,46.9675,46.9843,46.9675,46.9843,11360.0
2016-07-06 15:20:00,55.67,55.67,55.61,55.62,26109.0,46.9759,46.9759,46.9253,46.9337,26109.0
2016-07-06 15:25:00,55.62,55.63,55.59,55.62,26635.0,46.9337,46.9421,46.9084,46.9337,26635.0
2016-07-06 15:30:00,55.62,55.63,55.61,55.62,25662.0,46.9337,46.9421,46.9253,46.9337,25662.0
2016-07-06 15:35:00,55.62,55.67,55.62,55.66,10002.0,46.9337,46.9759,46.9337,46.9675,10002.0
2016-07-06 15:40:00,55.66,55.7,55.66,55.69,16799.0,46.9675,47.0012,46.9675,46.9928,16799.0
2016-07-06 15:45:00,55.69,55.7,55.67,55.67,20787.0,46.9928,47.0012,46.9759,46.9759,20787.0
2016-07-06 15:50:00,55.67,55.71,55.65,55.71,49792.0,46.9759,47.0096,46.959,47.0096,49792.0
2016-07-06 15:55:00,55.7,55.75,55.7,55.74,111103.0,47.0012,47.0434,47.0012,47.035,111103.0
2016-07-07 09:30:00,55.8,55.94,55.8,55.92,19561.0,47.0856,47.2037,47.0856,47.1868,19561.0
2016-07-07 09:35:00,55.93,55.96,55.92,55.93,62345.0,47.1953,47.2206,47.1868,47.1953,62345.0
2016-07-07 09:40:00,55.93,55.99,55.92,55.97,12147.0,47.1953,47.2459,47.1868,47.229,12147.0
2016-07-07 09:45:00,55.97,56.01,55.97,56.01,51263.0,47.229,47.2628,47.229,47.2628,51263.0
2016-07-07 09:50:00,56.01,56.04,56.0,56.03,28470.0,47.2628,47.2881,47.2544,47.2797,28470.0
2016-07-07 09:55:00,56.03,56.03,56.01,56.01,4880.0,47.2797,47.2797,47.2628,47.2628,4880.0
2016-07-07 10:00:00,56.02,56.03,55.95,55.97,19385.0,47.2712,47.2797,47.2122,47.229,19385.0
2016-07-07 10:05:00,55.97,56.01,55.95,55.96,11728.0,47.229,47.2628,47.2122,47.2206,11728.0
2016-07-07 10:10:00,55.95,55.95,55.92,55.94,8413.0,47.2122,47.2122,47.1868,47.2037,8413.0
2016-07-07 10:15:00,55.95,55.99,55.93,55.96,7723.0,47.2122,47.2459,47.1953,47.2206,7723.0
2016-07-07 10:20:00,55.96,55.96,55.92,55.93,25239.0,47.2206,47.2206,47.1868,47.1953,25239.0
2016-07-07 10:25:00,55.93,55.98,55.93,55.97,13918.0,47.1953,47.2375,47.1953,47.229,13918.0
2016-07-07 10:30:00,55.98,56.0,55.95,55.97,33650.0,47.2375,47.2544,47.2122,47.229,33650.0
2016-07-07 10:35:00,55.96,55.99,55.94,55.98,7864.0,47.2206,47.2459,47.2037,47.2375,7864.0
2016-07-07 10:40:00,55.97,55.98,55.91,55.92,15403.0,47.229,47.2375,47.1784,47.1868,15403.0
2016-07-07 10:45:00,55.93,55.93,55.9,55.91,6368.0,47.1953,47.1953,47.17,47.1784,6368.0
2016-07-07 10:50:00,55.93,55.93,55.87,55.88,19371.0,47.1953,47.1953,47.1447,47.1531,19371.0
2016-07-07 10:55:00,55.88,55.88,55.82,55.84,21064.0,47.1531,47.1531,47.1025,47.1193,21064.0
2016-07-07 11:00:00,55.83,55.83,55.74,55.75,226355.0,47.1109,47.1109,47.035,47.0434,226355.0
2016-07-07 11:05:00,55.74,55.8,55.74,55.79,43433.0,47.035,47.0856,47.035,47.0771,43433.0
2016-07-07 11:10:00,55.8,55.83,55.79,55.79,4801.0,47.0856,47.1109,47.0771,47.0771,4801.0
2016-07-07 11:15:00,55.79,55.82,55.73,55.75,33421.0,47.0771,47.1025,47.0265,47.0434,33421.0
2016-07-07 11:20:00,55.76,55.77,55.69,55.69,14200.0,47.0518,47.0603,46.9928,46.9928,14200.0
2016-07-07 11:25:00,55.69,55.76,55.69,55.76,7797.0,46.9928,47.0518,46.9928,47.0518,7797.0
2016-07-07 11:30:00,55.75,55.76,55.69,55.73,23212.0,47.0434,47.0518,46.9928,47.0265,23212.0
2016-07-07 11:35:00,55.74,55.75,55.73,55.75,3354.0,47.035,47.0434,47.0265,47.0434,3354.0
2016-07-07 11:40:00,55.74,55.76,55.73,55.74,8100.0,47.035,47.0518,47.0265,47.035,8100.0
2016-07-07 11:45:00,55.73,55.73,55.65,55.67,7586.0,47.0265,47.0265,46.959,46.9759,7586.0
2016-07-07 11:50:00,55.66,55.69,55.64,55.69,3525.0,46.9675,46.9928,46.9506,46.9928,3525.0
2016-07-07 11:55:00,55.69,55.72,55.68,55.72,7680.0,46.9928,47.0181,46.9843,47.0181,7680.0
2016-07-07 12:00:00,55.73,55.74,55.69,55.72,12246.0,47.0265,47.035,46.9928,47.0181,12246.0
2016-07-07 12:05:00,55.73,55.73,55.66,55.67,8233.0,47.0265,47.0265,46.9675,46.9759,8233.0
2016-07-07 12:10:00,55.67,55.73,55.67,55.73,7600.0,46.9759,47.0265,46.9759,47.0265,7600.0
2016-07-07 12:15:00,55.73,55.73,55.71,55.72,3300.0,47.0265,47.0265,47.0096,47.0181,3300.0
2016-07-07 12:20:00,55.73,55.73,55.68,55.68,4813.0,47.0265,47.0265,46.9843,46.9843,4813.0
2016-07-07 12:25:00,55.68,55.72,55.63,55.71,31174.0,46.9843,47.0181,46.9421,47.0096,31174.0
2016-07-07 12:30:00,55.72,55.73,55.69,55.72,21628.0,47.0181,47.0265,46.9928,47.0181,21628.0
2016-07-07 12:35:00,55.71,55.72,55.7,55.71,23440.0,47.0096,47.0181,47.0012,47.0096,23440.0
2016-07-07 12:40:00,55.71,55.71,55.68,55.69,5539.0,47.0096,47.0096,46.9843,46.9928,5539.0
2016-07-07 12:45:00,55.69,55.69,55.65,55.65,27849.0,46.9928,46.9928,46.959,46.959,27849.0
2016-07-07 12:50:00,55.64,55.64,55.56,55.57,72770.0,46.9506,46.9506,46.8831,46.8915,72770.0
2016-07-07 12:55:00,55.57,55.61,55.56,55.56,9600.0,46.8915,46.9253,46.8831,46.8831,9600.0
2016-07-07 13:00:00,55.56,55.57,55.52,55.53,16422.0,46.8831,46.8915,46.8493,46.8578,16422.0
2016-07-07 13:05:00,55.53,55.55,55.51,55.55,10374.0,46.8578,46.8746,46.8409,46.8746,10374.0
2016-07-07 13:10:00,55.54,55.56,55.53,55.55,14627.0,46.8662,46.8831,46.8578,46.8746,14627.0
2016-07-07 13:15:00,55.55,55.58,55.53,55.58,11305.0,46.8746,46.8999,46.8578,46.8999,11305.0
2016-07-07 13:20:00,55.57,55.58,55.56,55.57,5552.0,46.8915,46.8999,46.8831,46.8915,5552.0
2016-07-07 13:25:00,55.58,55.61,55.58,55.58,13100.0,46.8999,46.9253,46.8999,46.8999,13100.0
2016-07-07 13:30:00,55.58,55.62,55.58,55.62,17500.0,46.8999,46.9337,46.8999,46.9337,17500.0
2016-07-07 13:35:00,55.63,55.63,55.61,55.61,10643.0,46.9421,46.9421,46.9253,46.9253,10643.0
2016-07-07 13:40:00,55.62,55.62,55.57,55.59,145249.0,46.9337,46.9337,46.8915,46.9084,145249.0
2016-07-07 13:45:00,55.59,55.59,55.54,55.56,62786.0,46.9084,46.9084,46.8662,46.8831,62786.0
2016-07-07 13:50:00,55.55,55.55,55.52,55.53,33294.0,46.8746,46.8746,46.8493,46.8578,33294.0
2016-07-07 13:55:00,55.53,55.57,55.52,55.57,23164.0,46.8578,46.8915,46.8493,46.8915,23164.0
2016-07-07 14:00:00,55.58,55.61,55.56,55.6,11043.0,46.8999,46.9253,46.8831,46.9168,11043.0
2016-07-07 14:05:00,55.6,55.61,55.53,55.54,78816.0,46.9168,46.9253,46.8578,46.8662,78816.0
2016-07-07 14:10:00,55.53,55.53,55.45,55.46,30745.0,46.8578,46.8578,46.7902,46.7987,30745.0
2016-07-07 14:15:00,55.46,55.5,55.46,55.47,15034.0,46.7987,46.8324,46.7987,46.8071,15034.0
2016-07-07 14:20:00,55.46,55.51,55.46,55.47,9799.0,46.7987,46.8409,46.7987,46.8071,9799.0
2016-07-07 14:25:00,55.48,55.53,55.46,55.48,11985.0,46.8156,46.8578,46.7987,46.8156,11985.0
2016-07-07 14:30:00,55.49,55.5,55.43,55.43,118813.0,46.824,46.8324,46.7734,46.7734,118813.0
2016-07-07 14:35:00,55.44,55.48,55.42,55.46,31524.0,46.7818,46.8156,46.7649,46.7987,31524.0
2016-07-07 14:40:00,55.46,55.46,55.42,55.43,12600.0,46.7987,46.7987,46.7649,46.7734,12600.0
2016-07-07 14:45:00,55.44,55.47,55.43,55.46,5479.0,46.7818,46.8071,46.7734,46.7987,5479.0
2016-07-07 14:50:00,55.46,55.49,55.42,55.47,11691.0,46.7987,46.824,46.7649,46.8071,11691.0
2016-07-07 14:55:00,55.48,55.49,55.42,55.44,30172.0,46.8156,46.824,46.7649,46.7818,30172.0
2016-07-07 15:00:00,55.44,55.49,55.42,55.49,18013.0,46.7818,46.824,46.7649,46.824,18013.0
2016-07-07 15:05:00,55.49,55.54,55.49,55.54,9355.0,46.824,46.8662,46.824,46.8662,9355.0
2016-07-07 15:10:00,55.55,55.56,55.53,55.54,19945.0,46.8746,46.8831,46.8578,46.8662,19945.0
2016-07-07 15:15:00,55.54,55.55,55.52,55.55,24945.0,46.8662,46.8746,46.8493,46.8746,24945.0
2016-07-07 15:20:00,55.55,55.55,55.52,55.52,17197.0,46.8746,46.8746,46.8493,46.8493,17197.0
2016-07-07 15:25:00,55.52,55.53,55.5,55.53,13500.0,46.8493,46.8578,46.8324,46.8578,13500.0
2016-07-07 15:30:00,55.54,55.59,55.52,55.59,15559.0,46.8662,46.9084,46.8493,46.9084,15559.0
2016-07-07 15:35:00,55.58,55.61,55.58,55.6,21941.0,46.8999,46.9253,46.8999,46.9168,21941.0
2016-07-07 15:40:00,55.6,55.63,55.59,55.59,32274.0,46.9168,46.9421,46.9084,46.9084,32274.0
2016-07-07 15:45:00,55.6,55.63,55.59,55.6,65957.0,46.9168,46.9421,46.9084,46.9168,65957.0
2016-07-07 15:50:00,55.6,55.61,55.58,55.61,56396.0,46.9168,46.9253,46.8999,46.9253,56396.0
2016-07-07 15:55:00,55.61,55.63,55.59,55.61,82741.0,46.9253,46.9421,46.9084,46.9253,82741.0
2016-07-08 09:30:00,56.09,56.19,56.09,56.1,81913.0,47.3303,47.4147,47.3303,47.3387,81913.0
2016-07-08 09:35:00,56.08,56.13,56.07,56.09,41805.0,47.3219,47.3641,47.3134,47.3303,41805.0
2016-07-08 09:40:00,56.11,56.15,56.09,56.1,24045.0,47.3472,47.3809,47.3303,47.3387,24045.0
2016-07-08 09:45:00,56.1,56.19,56.1,56.19,15358.0,47.3387,47.4147,47.3387,47.4147,15358.0
2016-07-08 09:50:00,56.19,56.22,56.19,56.2,20223.0,47.4147,47.44,47.4147,47.4231,20223.0
2016-07-08 09:55:00,56.2,56.2,56.16,56.18,16600.0,47.4231,47.4231,47.3894,47.4062,16600.0
2016-07-08 10:00:00,56.19,56.23,56.18,56.21,21332.0,47.4147,47.4484,47.4062,47.4316,21332.0
2016-07-08 10:05:00,56.22,56.27,56.22,56.26,17701.0,47.44,47.4822,47.44,47.4737,17701.0
2016-07-08 10:10:00,56.27,56.3,56.26,56.28,7337.0,47.4822,47.5075,47.4737,47.4906,7337.0
2016-07-08 10:15:00,56.29,56.29,56.23,56.23,10889.0,47.4991,47.4991,47.4484,47.4484,10889.0
2016-07-08 10:20:00,56.22,56.24,56.18,56.24,21263.0,47.44,47.4569,47.4062,47.4569,21263.0
2016-07-08 10:25:00,56.23,56.25,56.23,56.24,29900.0,47.4484,47.4653,47.4484,47.4569,29900.0
2016-07-08 10:30:00,56.24,56.26,56.18,56.19,24541.0,47.4569,47.4737,47.4062,47.4147,24541.0
2016-07-08 10:35:00,56.19,56.23,56.18,56.23,8007.0,47.4147,47.4484,47.4062,47.4484,8007.0
2016-07-08 10:40:00,56.23,56.26,56.23,56.26,9738.0,47.4484,47.4737,47.4484,47.4737,9738.0
2016-07-08 10:45:00,56.26,56.27,56.25,56.26,16917.0,47.4737,47.4822,47.4653,47.4737,16917.0
2016-07-08 10:50:00,56.25,56.29,56.25,56.28,7783.0,47.4653,47.4991,47.4653,47.4906,7783.0
2016-07-08 10:55:00,56.28,56.32,56.28,56.3,8155.0,47.4906,47.5244,47.4906,47.5075,8155.0
2016-07-08 11:00:00,56.31,56.32,56.28,56.32,7321.0,47.5159,47.5244,47.4906,47.5244,7321.0
2016-07-08 11:05:00,56.32,56.33,56.3,56.31,10874.0,47.5244,47.5328,47.5075,47.5159,10874.0
2016-07-08 11:10:00,56.31,56.36,56.31,56.34,159981.0,47.5159,47.5581,47.5159,47.5413,159981.0
2016-07-08 11:15:00,56.34,56.37,56.33,56.37,14070.0,47.5413,47.5666,47.5328,47.5666,14070.0
2016-07-08 11:20:00,56.38,56.39,56.35,56.37,8754.0,47.575,47.5834,47.5497,47.5666,8754.0
2016-07-08 11:25:00,56.37,56.41,56.37,56.38,9689.0,47.5666,47.6003,47.5666,47.575,9689.0
2016-07-08 11:30:00,56.38,56.38,56.35,56.36,20466.0,47.575,47.575,47.5497,47.5581,20466.0
2016-07-08 11:35:00,56.36,56.37,56.35,56.36,5690.0,47.5581,47.5666,47.5497,47.5581,5690.0
2016-07-08 11:40:00,56.36,56.38,56.36,56.37,4870.0,47.5581,47.575,47.5581,47.5666,4870.0
2016-07-08 11:45:00,56.37,56.38,56.36,56.37,5000.0,47.5666,47.575,47.5581,47.5666,5000.0
2016-07-08 11:50:00,56.38,56.39,56.36,56.39,8411.0,47.575,47.5834,47.5581,47.5834,8411.0
2016-07-08 11:55:00,56.38,56.38,56.34,56.34,3936.0,47.575,47.575,47.5413,47.5413,3936.0
2016-07-08 12:00:00,56.35,56.35,56.33,56.34,3400.0,47.5497,47.5497,47.5328,47.5413,3400.0
2016-07-08 12:05:00,56.33,56.37,56.33,56.35,4400.0,47.5328,47.5666,47.5328,47.5497,4400.0
2016-07-08 12:10:00,56.36,56.36,56.34,56.36,3300.0,47.5581,47.5581,47.5413,47.5581,3300.0
2016-07-08 12:15:00,56.36,56.37,56.34,56.35,9119.0,47.5581,47.5666,47.5413,47.5497,9119.0
2016-07-08 12:20:00,56.35,56.36,56.33,56.33,6478.0,47.5497,47.5581,47.5328,47.5328,6478.0
2016-07-08 12:25:00,56.34,56.35,56.33,56.34,6304.0,47.5413,47.5497,47.5328,47.5413,6304.0
2016-07-08 12:30:00,56.33,56.33,56.31,56.33,5559.0,47.5328,47.5328,47.5159,47.5328,5559.0
2016-07-08 12:35:00,56.34,56.36,56.33,56.34,18452.0,47.5413,47.5581,47.5328,47.5413,18452.0
2016-07-08 12:40:00,56.35,56.38,56.34,56.38,7170.0,47.5497,47.575,47.5413,47.575,7170.0
2016-07-08 12:45:00,56.38,56.39,56.37,56.39,18974.0,47.575,47.5834,47.5666,47.5834,18974.0
2016-07-08 12:50:00,56.38,56.41,56.38,56.4,6700.0,47.575,47.6003,47.575,47.5919,6700.0
2016-07-08 12:55:00,56.4,56.41,56.38,56.38,5417.0,47.5919,47.6003,47.575,47.575,5417.0
2016-07-08 13:00:00,56.39,56.41,56.39,56.4,8263.0,47.5834,47.6003,47.5834,47.5919,8263.0
2016-07-08 13:05:00,56.4,56.43,56.4,56.43,8959.0,47.5919,47.6172,47.5919,47.6172,8959.0
2016-07-08 13:10:00,56.42,56.43,56.41,56.41,5600.0,47.6088,47.6172,47.6003,47.6003,5600.0
2016-07-08 13:15:00,56.41,56.42,56.4,56.4,2747.0,47.6003,47.6088,47.5919,47.5919,2747.0
2016-07-08 13:20:00,56.4,56.42,56.4,56.41,3600.0,47.5919,47.6088,47.5919,47.6003,3600.0
2016-07-08 13:25:00,56.41,56.42,56.4,56.42,15145.0,47.6003,47.6088,47.5919,47.6088,15145.0
2016-07-08 13:30:00,56.42,56.43,56.42,56.42,12167.0,47.6088,47.6172,47.6088,47.6088,12167.0
2016-07-08 13:35:00,56.43,56.43,56.41,56.42,11950.0,47.6172,47.6172,47.6003,47.6088,11950.0
2016-07-08 13:40:00,56.42,56.45,56.42,56.42,15168.0,47.6088,47.6341,47.6088,47.6088,15168.0
2016-07-08 13:45:00,56.42,56.42,56.41,56.42,5290.0,47.6088,47.6088,47.6003,47.6088,5290.0
2016-07-08 13:50:00,56.43,56.43,56.4,56.41,2995.0,47.6172,47.6172,47.5919,47.6003,2995.0
2016-07-08 13:55:00,56.42,56.43,56.41,56.43,6567.0,47.6088,47.6172,47.6003,47.6172,6567.0
2016-07-08 14:00:00,56.43,56.43,56.4,56.42,6133.0,47.6172,47.6172,47.5919,47.6088,6133.0
2016-07-08 14:05:00,56.41,56.43,56.4,56.42,4700.0,47.6003,47.6172,47.5919,47.6088,4700.0
2016-07-08 14:10:00,56.42,56.44,56.41,56.44,24203.0,47.6088,47.6256,47.6003,47.6256,24203.0
2016-07-08 14:15:00,56.43,56.46,56.43,56.45,10349.0,47.6172,47.6425,47.6172,47.6341,10349.0
2016-07-08 14:20:00,56.46,56.48,56.46,56.47,21812.0,47.6425,47.6594,47.6425,47.651,21812.0
2016-07-08 14:25:00,56.47,56.49,56.46,56.48,6642.0,47.651,47.6678,47.6425,47.6594,6642.0
2016-07-08 14:30:00,56.48,56.51,56.48,56.51,4917.0,47.6594,47.6847,47.6594,47.6847,4917.0
2016-07-08 14:35:00,56.51,56.52,56.49,56.49,11241.0,47.6847,47.6931,47.6678,47.6678,11241.0
2016-07-08 14:40:00,56.49,56.49,56.48,56.48,51938.0,47.6678,47.6678,47.6594,47.6594,51938.0
2016-07-08 14:45:00,56.48,56.49,56.48,56.49,4700.0,47.6594,47.6678,47.6594,47.6678,4700.0
2016-07-08 14:50:00,56.49,56.53,56.49,56.53,14930.0,47.6678,47.7016,47.6678,47.7016,14930.0
2016-07-08 14:55:00,56.52,56.52,56.48,56.48,4600.0,47.6931,47.6931,47.6594,47.6594,4600.0
2016-07-08 15:00:00,56.48,56.49,56.46,56.47,8394.0,47.6594,47.6678,47.6425,47.651,8394.0
2016-07-08 15:05:00,56.47,56.49,56.47,56.49,4700.0,47.651,47.6678,47.651,47.6678,4700.0
2016-07-08 15:10:00,56.49,56.5,56.48,56.49,3900.0,47.6678,47.6763,47.6594,47.6678,3900.0
2016-07-08 15:15:00,56.5,56.51,56.48,56.49,5498.0,47.6763,47.6847,47.6594,47.6678,5498.0
2016-07-08 15:20:00,56.49,56.5,56.48,56.48,4419.0,47.6678,47.6763,47.6594,47.6594,4419.0
2016-07-08 15:25:00,56.48,56.49,56.45,56.46,13102.0,47.6594,47.6678,47.6341,47.6425,13102.0
2016-07-08 15:30:00,56.46,56.46,56.44,56.45,18161.0,47.6425,47.6425,47.6256,47.6341,18161.0
2016-07-08 15:35:00,56.45,56.46,56.43,56.46,10742.0,47.6341,47.6425,47.6172,47.6425,10742.0
2016-07-08 15:40:00,56.46,56.47,56.43,56.44,12866.0,47.6425,47.651,47.6172,47.6256,12866.0
2016-07-08 15:45:00,56.44,56.47,56.43,56.47,14500.0,47.6256,47.651,47.6172,47.651,14500.0
2016-07-08 15:50:00,56.47,56.51,56.46,56.5,11206.0,47.651,47.6847,47.6425,47.6763,11206.0
2016-07-08 15:55:00,56.5,56.52,56.47,56.47,51317.0,47.6763,47.6931,47.651,47.651,51317.0
2016-07-11 09:30:00,56.87,56.95,56.85,56.93,48746.0,47.9885,48.056,47.9716,48.0391,48746.0
2016-07-11 09:35:00,56.93,56.96,56.91,56.95,20656.0,48.0391,48.0644,48.0222,48.056,20656.0
2016-07-11 09:40:00,56.93,56.98,56.92,56.95,21312.0,48.0391,48.0813,48.0307,48.056,21312.0
2016-07-11 09:45:00,56.96,56.98,56.92,56.93,19074.0,48.0644,48.0813,48.0307,48.0391,19074.0
2016-07-11 09:50:00,56.93,56.93,56.89,56.89,28373.0,48.0391,48.0391,48.0054,48.0054,28373.0
2016-07-11 09:55:00,56.89,56.92,56.88,56.91,9650.0,48.0054,48.0307,47.9969,48.0222,9650.0
2016-07-11 10:00:00,56.92,56.92,56.84,56.85,20550.0,48.0307,48.0307,47.9632,47.9716,20550.0
2016-07-11 10:05:00,56.85,56.93,56.85,56.93,7900.0,47.9716,48.0391,47.9716,48.0391,7900.0
2016-07-11 10:10:00,56.93,56.93,56.87,56.88,8391.0,48.0391,48.0391,47.9885,47.9969,8391.0
2016-07-11 10:15:00,56.88,56.91,56.88,56.91,41144.0,47.9969,48.0222,47.9969,48.0222,41144.0
2016-07-11 10:20:00,56.9,56.92,56.85,56.85,60032.0,48.0138,48.0307,47.9716,47.9716,60032.0
2016-07-11 10:25:00,56.84,56.85,56.81,56.85,13195.0,47.9632,47.9716,47.9379,47.9716,13195.0
2016-07-11 10:30:00,56.85,56.87,56.85,56.87,16900.0,47.9716,47.9885,47.9716,47.9885,16900.0
2016-07-11 10:35:00,56.87,56.91,56.87,56.91,5838.0,47.9885,48.0222,47.9885,48.0222,5838.0
2016-07-11 10:40:00,56.91,56.92,56.88,56.91,11138.0,48.0222,48.0307,47.9969,48.0222,11138.0
2016-07-11 10:45:00,56.92,56.95,56.91,56.93,12917.0,48.0307,48.056,48.0222,48.0391,12917.0
2016-07-11 10:50:00,56.93,56.95,56.92,56.94,8500.0,48.0391,48.056,48.0307,48.0476,8500.0
2016-07-11 10:55:00,56.93,56.98,56.93,56.98,38346.0,48.0391,48.0813,48.0391,48.0813,38346.0
2016-07-11 11:00:00,56.98,57.0,56.97,56.98,18301.0,48.0813,48.0982,48.0729,48.0813,18301.0
2016-07-11 11:05:00,56.98,57.02,56.98,57.0,23407.0,48.0813,48.1151,48.0813,48.0982,23407.0
2016-07-11 11:10:00,57.01,57.03,57.0,57.03,7925.0,48.1066,48.1235,48.0982,48.1235,7925.0
2016-07-11 11:15:00,57.03,57.03,56.99,57.0,8500.0,48.1235,48.1235,48.0897,48.0982,8500.0
2016-07-11 11:20:00,56.99,57.01,56.98,56.99,53985.0,48.0897,48.1066,48.0813,48.0897,53985.0
2016-07-11 11:25:00,56.99,57.01,56.97,57.01,12341.0,48.0897,48.1066,48.0729,48.1066,12341.0
2016-07-11 11:30:00,57.0,57.03,56.99,57.03,16308.0,48.0982,48.1235,48.0897,48.1235,16308.0
2016-07-11 11:35:00,57.03,57.04,56.99,57.01,7178.0,48.1235,48.1319,48.0897,48.1066,7178.0
2016-07-11 11:40:00,57.01,57.01,56.99,57.0,5928.0,48.1066,48.1066,48.0897,48.0982,5928.0
2016-07-11 11:45:00,56.99,57.01,56.98,57.01,7526.0,48.0897,48.1066,48.0813,48.1066,7526.0
2016-07-11 11:50:00,57.0,57.04,57.0,57.04,6850.0,48.0982,48.1319,48.0982,48.1319,6850.0
2016-07-11 11:55:00,57.04,57.04,57.0,57.01,3846.0,48.1319,48.1319,48.0982,48.1066,3846.0
2016-07-11 12:00:00,57.01,57.03,57.01,57.02,8100.0,48.1066,48.1235,48.1066,48.1151,8100.0
2016-07-11 12:05:00,57.01,57.01,56.99,57.01,3450.0,48.1066,48.1066,48.0897,48.1066,3450.0
2016-07-11 12:10:00,57.0,57.01,56.99,57.0,4311.0,48.0982,48.1066,48.0897,48.0982,4311.0
2016-07-11 12:15:00,57.0,57.01,57.0,57.01,3100.0,48.0982,48.1066,48.0982,48.1066,3100.0
2016-07-11 12:20:00,57.01,57.01,57.0,57.01,2100.0,48.1066,48.1066,48.0982,48.1066,2100.0
2016-07-11 12:25:00,57.01,57.02,57.01,57.02,8222.0,48.1066,48.1151,48.1066,48.1151,8222.0
2016-07-11 12:30:00,57.02,57.03,57.01,57.02,10186.0,48.1151,48.1235,48.1066,48.1151,10186.0
2016-07-11 12:35:00,57.02,57.05,57.01,57.05,12138.0,48.1151,48.1404,48.1066,48.1404,12138.0
2016-07-11 12:40:00,57.06,57.08,57.05,57.08,7000.0,48.1488,48.1657,48.1404,48.1657,7000.0
2016-07-11 12:45:00,57.07,57.08,57.04,57.05,7137.0,48.1572,48.1657,48.1319,48.1404,7137.0
2016-07-11 12:50:00,57.05,57.07,57.05,57.05,5168.0,48.1404,48.1572,48.1404,48.1404,5168.0
2016-07-11 12:55:00,57.05,57.07,57.04,57.06,70410.0,48.1404,48.1572,48.1319,48.1488,70410.0
2016-07-11 13:00:00,57.06,57.07,57.05,57.05,2800.0,48.1488,48.1572,48.1404,48.1404,2800.0
2016-07-11 13:05:00,57.05,57.06,57.04,57.05,7000.0,48.1404,48.1488,48.1319,48.1404,7000.0
2016-07-11 13:10:00,57.05,57.05,57.03,57.03,7400.0,48.1404,48.1404,48.1235,48.1235,7400.0
2016-07-11 13:15:00,57.03,57.04,57.02,57.04,3500.0,48.1235,48.1319,48.1151,48.1319,3500.0
2016-07-11 13:20:00,57.04,57.04,57.01,57.01,10928.0,48.1319,48.1319,48.1066,48.1066,10928.0
2016-07-11 13:25:00,57.01,57.02,57.0,57.01,5317.0,48.1066,48.1151,48.0982,48.1066,5317.0
2016-07-11 13:30:00,57.0,57.02,57.0,57.02,5515.0,48.0982,48.1151,48.0982,48.1151,5515.0
2016-07-11 13:35:00,57.02,57.03,57.02,57.03,2400.0,48.1151,48.1235,48.1151,48.1235,2400.0
2016-07-11 13:40:00,57.02,57.05,57.01,57.04,13539.0,48.1151,48.1404,48.1066,48.1319,13539.0
2016-07-11 13:45:00,57.05,57.06,57.04,57.05,7099.0,48.1404,48.1488,48.1319,48.1404,7099.0
2016-07-11 13:50:00,57.05,57.06,57.04,57.05,117260.0,48.1404,48.1488,48.1319,48.1404,117260.0
2016-07-11 13:55:00,57.04,57.05,57.01,57.01,11842.0,48.1319,48.1404,48.1066,48.1066,11842.0
2016-07-11 14:00:00,57.01,57.02,56.99,57.0,13877.0,48.1066,48.1151,48.0897,48.0982,13877.0
2016-07-11 14:05:00,56.99,57.02,56.99,57.02,8960.0,48.0897,48.1151,48.0897,48.1151,8960.0
2016-07-11 14:10:00,57.02,57.03,57.01,57.02,18027.0,48.1151,48.1235,48.1066,48.1151,18027.0
2016-07-11 14:15:00,57.03,57.03,57.0,57.01,6162.0,48.1235,48.1235,48.0982,48.1066,6162.0
2016-07-11 14:20:00,57.01,57.02,57.0,57.02,6700.0,48.1066,48.1151,48.0982,48.1151,6700.0
2016-07-11 14:25:00,57.02,57.04,57.02,57.03,9654.0,48.1151,48.1319,48.1151,48.1235,9654.0
2016-07-11 14:30:00,57.02,57.05,57.02,57.05,4381.0,48.1151,48.1404,48.1151,48.1404,4381.0
2016-07-11 14:35:00,57.05,57.06,57.03,57.05,10818.0,48.1404,48.1488,48.1235,48.1404,10818.0
2016-07-11 14:40:00,57.05,57.05,57.03,57.04,4089.0,48.1404,48.1404,48.1235,48.1319,4089.0
2016-07-11 14:45:00,57.04,57.04,57.01,57.02,5025.0,48.1319,48.1319,48.1066,48.1151,5025.0
2016-07-11 14:50:00,57.02,57.03,57.01,57.03,4000.0,48.1151,48.1235,48.1066,48.1235,4000.0
2016-07-11 14:55:00,57.03,57.04,57.02,57.03,7424.0,48.1235,48.1319,48.1151,48.1235,7424.0
2016-07-11 15:00:00,57.01,57.04,57.01,57.03,31140.0,48.1066,48.1319,48.1066,48.1235,31140.0
2016-07-11 15:05:00,57.03,57.05,57.03,57.05,4900.0,48.1235,48.1404,48.1235,48.1404,4900.0
2016-07-11 15:10:00,57.05,57.07,57.05,57.07,4400.0,48.1404,48.1572,48.1404,48.1572,4400.0
2016-07-11 15:15:00,57.06,57.08,57.06,57.07,4031.0,48.1488,48.1657,48.1488,48.1572,4031.0
2016-07-11 15:20:00,57.07,57.08,57.05,57.05,6038.0,48.1572,48.1657,48.1404,48.1404,6038.0
2016-07-11 15:25:00,57.05,57.05,57.01,57.02,30270.0,48.1404,48.1404,48.1066,48.1151,30270.0
2016-07-11 15:30:00,57.02,57.02,56.98,56.99,13335.0,48.1151,48.1151,48.0813,48.0897,13335.0
2016-07-11 15:35:00,56.99,57.02,56.99,57.01,4595.0,48.0897,48.1151,48.0897,48.1066,4595.0
2016-07-11 15:40:00,57.01,57.02,56.99,56.99,3839.0,48.1066,48.1151,48.0897,48.0897,3839.0
2016-07-11 15:45:00,56.99,56.99,56.97,56.97,17581.0,48.0897,48.0897,48.0729,48.0729,17581.0
2016-07-11 15:50:00,56.98,57.0,56.95,56.98,61774.0,48.0813,48.0982,48.056,48.0813,61774.0
2016-07-11 15:55:00,56.98,56.99,56.91,56.93,68991.0,48.0813,48.0897,48.0222,48.0391,68991.0
2016-07-12 09:30:00,57.38,57.49,57.38,57.48,177242.0,48.4188,48.5117,48.4188,48.5032,177242.0
2016-07-12 09:35:00,57.48,57.52,57.48,57.49,13057.0,48.5032,48.537,48.5032,48.5117,13057.0
2016-07-12 09:40:00,57.49,57.53,57.49,57.53,6600.0,48.5117,48.5454,48.5117,48.5454,6600.0
2016-07-12 09:45:00,57.52,57.53,57.49,57.5,7200.0,48.537,48.5454,48.5117,48.5201,7200.0
2016-07-12 09:50:00,57.5,57.53,57.5,57.52,7567.0,48.5201,48.5454,48.5201,48.537,7567.0
2016-07-12 09:55:00,57.52,57.53,57.46,57.46,17496.0,48.537,48.5454,48.4863,48.4863,17496.0
2016-07-12 10:00:00,57.46,57.49,57.46,57.47,14100.0,48.4863,48.5117,48.4863,48.4948,14100.0
2016-07-12 10:05:00,57.46,57.48,57.41,57.41,19950.0,48.4863,48.5032,48.4442,48.4442,19950.0
2016-07-12 10:10:00,57.41,57.43,57.38,57.39,16750.0,48.4442,48.461,48.4188,48.4273,16750.0
2016-07-12 10:15:00,57.39,57.42,57.38,57.38,12233.0,48.4273,48.4526,48.4188,48.4188,12233.0
2016-07-12 10:20:00,57.38,57.39,57.37,57.39,13705.0,48.4188,48.4273,48.4104,48.4273,13705.0
2016-07-12 10:25:00,57.38,57.42,57.36,57.41,10200.0,48.4188,48.4526,48.402,48.4442,10200.0
2016-07-12 10:30:00,57.41,57.44,57.41,57.44,5500.0,48.4442,48.4695,48.4442,48.4695,5500.0
2016-07-12 10:35:00,57.44,57.45,57.42,57.43,19500.0,48.4695,48.4779,48.4526,48.461,19500.0
2016-07-12 10:40:00,57.43,57.45,57.43,57.45,13776.0,48.461,48.4779,48.461,48.4779,13776.0
2016-07-12 10:45:00,57.45,57.49,57.45,57.47,6640.0,48.4779,48.5117,48.4779,48.4948,6640.0
2016-07-12 10:50:00,57.47,57.48,57.46,57.46,6295.0,48.4948,48.5032,48.4863,48.4863,6295.0
2016-07-12 10:55:00,57.47,57.47,57.43,57.44,10580.0,48.4948,48.4948,48.461,48.4695,10580.0
2016-07-12 11:00:00,57.45,57.45,57.43,57.44,14480.0,48.4779,48.4779,48.461,48.4695,14480.0
2016-07-12 11:05:00,57.44,57.47,57.44,57.45,7258.0,48.4695,48.4948,48.4695,48.4779,7258.0
2016-07-12 11:10:00,57.46,57.47,57.46,57.47,4529.0,48.4863,48.4948,48.4863,48.4948,4529.0
2016-07-12 11:15:00,57.47,57.48,57.46,57.46,3843.0,48.4948,48.5032,48.4863,48.4863,3843.0
2016-07-12 11:20:00,57.46,57.48,57.46,57.48,7248.0,48.4863,48.5032,48.4863,48.5032,7248.0
2016-07-12 11:25:00,57.49,57.52,57.49,57.51,10500.0,48.5117,48.537,48.5117,48.5285,10500.0
2016-07-12 11:30:00,57.51,57.52,57.49,57.52,8600.0,48.5285,48.537,48.5117,48.537,8600.0
2016-07-12 11:35:00,57.51,57.54,57.51,57.54,11801.0,48.5285,48.5538,48.5285,48.5538,11801.0
2016-07-12 11:40:00,57.54,57.57,57.54,57.57,8700.0,48.5538,48.5792,48.5538,48.5792,8700.0
2016-07-12 11:45:00,57.56,57.56,57.54,57.55,11619.0,48.5707,48.5707,48.5538,48.5623,11619.0
2016-07-12 11:50:00,57.56,57.57,57.55,57.56,6500.0,48.5707,48.5792,48.5623,48.5707,6500.0
2016-07-12 11:55:00,57.57,57.6,57.56,57.58,47666.0,48.5792,48.6045,48.5707,48.5876,47666.0
2016-07-12 12:00:00,57.58,57.58,57.57,57.57,9500.0,48.5876,48.5876,48.5792,48.5792,9500.0
2016-07-12 12:05:00,57.57,57.59,57.57,57.59,7700.0,48.5792,48.596,48.5792,48.596,7700.0
2016-07-12 12:10:00,57.59,57.6,57.58,57.59,14840.0,48.596,48.6045,48.5876,48.596,14840.0
2016-07-12 12:15:00,57.59,57.61,57.58,57.61,7293.0,48.596,48.6129,48.5876,48.6129,7293.0
2016-07-12 12:20:00,57.61,57.61,57.6,57.61,3200.0,48.6129,48.6129,48.6045,48.6129,3200.0
2016-07-12 12:25:00,57.62,57.64,57.62,57.63,4395.0,48.6214,48.6382,48.6214,48.6298,4395.0
2016-07-12 12:30:00,57.64,57.65,57.63,57.64,12210.0,48.6382,48.6467,48.6298,48.6382,12210.0
2016-07-12 12:35:00,57.65,57.65,57.63,57.63,4253.0,48.6467,48.6467,48.6298,48.6298,4253.0
2016-07-12 12:40:00,57.63,57.64,57.61,57.61,34457.0,48.6298,48.6382,48.6129,48.6129,34457.0
2016-07-12 12:45:00,57.6,57.6,57.58,57.58,3429.0,48.6045,48.6045,48.5876,48.5876,3429.0
2016-07-12 12:50:00,57.57,57.61,57.57,57.6,3980.0,48.5792,48.6129,48.5792,48.6045,3980.0
2016-07-12 12:55:00,57.6,57.6,57.59,57.6,4500.0,48.6045,48.6045,48.596,48.6045,4500.0
2016-07-12 13:00:00,57.61,57.63,57.61,57.62,3952.0,48.6129,48.6298,48.6129,48.6214,3952.0
2016-07-12 13:05:00,57.61,57.62,57.59,57.59,3182.0,48.6129,48.6214,48.596,48.596,3182.0
2016-07-12 13:10:00,57.59,57.59,57.57,57.59,3190.0,48.596,48.596,48.5792,48.596,3190.0
2016-07-12 13:15:00,57.6,57.6,57.59,57.59,900.0,48.6045,48.6045,48.596,48.596,900.0
2016-07-12 13:20:00,57.59,57.6,57.58,57.58,1600.0,48.596,48.6045,48.5876,48.5876,1600.0
2016-07-12 13:25:00,57.58,57.6,57.58,57.6,3110.0,48.5876,48.6045,48.5876,48.6045,3110.0
2016-07-12 13:30:00,57.6,57.62,57.6,57.62,6307.0,48.6045,48.6214,48.6045,48.6214,6307.0
2016-07-12 13:35:00,57.61,57.62,57.6,57.61,7421.0,48.6129,48.6214,48.6045,48.6129,7421.0
2016-07-12 13:40:00,57.62,57.62,57.61,57.61,22870.0,48.6214,48.6214,48.6129,48.6129,22870.0
2016-07-12 13:45:00,57.61,57.61,57.57,57.57,4115.0,48.6129,48.6129,48.5792,48.5792,4115.0
2016-07-12 13:50:00,57.58,57.59,57.58,57.58,2100.0,48.5876,48.596,48.5876,48.5876,2100.0
2016-07-12 13:55:00,57.58,57.58,57.53,57.54,16166.0,48.5876,48.5876,48.5454,48.5538,16166.0
2016-07-12 14:00:00,57.54,57.55,57.53,57.54,1300.0,48.5538,48.5623,48.5454,48.5538,1300.0
2016-07-12 14:05:00,57.55,57.56,57.53,57.54,7400.0,48.5623,48.5707,48.5454,48.5538,7400.0
2016-07-12 14:10:00,57.55,57.57,57.55,57.56,5016.0,48.5623,48.5792,48.5623,48.5707,5016.0
2016-07-12 14:15:00,57.57,57.6,57.56,57.58,5735.0,48.5792,48.6045,48.5707,48.5876,5735.0
2016-07-12 14:20:00,57.59,57.59,57.57,57.57,7301.0,48.596,48.596,48.5792,48.5792,7301.0
2016-07-12 14:25:00,57.58,57.59,57.58,57.58,2500.0,48.5876,48.596,48.5876,48.5876,2500.0
2016-07-12 14:30:00,57.57,57.59,57.57,57.57,4300.0,48.5792,48.596,48.5792,48.5792,4300.0
2016-07-12 14:35:00,57.56,57.58,57.56,57.57,8000.0,48.5707,48.5876,48.5707,48.5792,8000.0
2016-07-12 14:40:00,57.57,57.6,57.56,57.6,93113.0,48.5792,48.6045,48.5707,48.6045,93113.0
2016-07-12 14:45:00,57.59,57.59,57.58,57.59,5914.0,48.596,48.596,48.5876,48.596,5914.0
2016-07-12 14:50:00,57.58,57.61,57.56,57.57,11893.0,48.5876,48.6129,48.5707,48.5792,11893.0
2016-07-12 14:55:00,57.56,57.56,57.54,57.55,16278.0,48.5707,48.5707,48.5538,48.5623,16278.0
2016-07-12 15:00:00,57.55,57.57,57.54,57.55,44024.0,48.5623,48.5792,48.5538,48.5623,44024.0
2016-07-12 15:05:00,57.54,57.55,57.52,57.53,11173.0,48.5538,48.5623,48.537,48.5454,11173.0
2016-07-12 15:10:00,57.52,57.53,57.51,57.52,24300.0,48.537,48.5454,48.5285,48.537,24300.0
2016-07-12 15:15:00,57.51,57.52,57.49,57.5,14449.0,48.5285,48.537,48.5117,48.5201,14449.0
2016-07-12 15:20:00,57.51,57.52,57.5,57.52,11700.0,48.5285,48.537,48.5201,48.537,11700.0
2016-07-12 15:25:00,57.52,57.54,57.52,57.53,21734.0,48.537,48.5538,48.537,48.5454,21734.0
2016-07-12 15:30:00,57.53,57.53,57.51,57.52,28978.0,48.5454,48.5454,48.5285,48.537,28978.0
2016-07-12 15:35:00,57.52,57.55,57.51,57.55,25434.0,48.537,48.5623,48.5285,48.5623,25434.0
2016-07-12 15:40:00,57.54,57.55,57.49,57.51,62477.0,48.5538,48.5623,48.5117,48.5285,62477.0
2016-07-12 15:45:00,57.5,57.51,57.49,57.51,49107.0,48.5201,48.5285,48.5117,48.5285,49107.0
2016-07-12 15:50:00,57.51,57.51,57.48,57.5,119988.0,48.5285,48.5285,48.5032,48.5201,119988.0
2016-07-12 15:55:00,57.5,57.51,57.47,57.47,296306.0,48.5201,48.5285,48.4948,48.4948,296306.0
2016-07-13 09:30:00,57.64,57.7,57.56,57.58,46058.0,48.6382,48.6889,48.5707,48.5876,46058.0
2016-07-13 09:35:00,57.57,57.59,57.51,57.51,2905.0,48.5792,48.596,48.5285,48.5285,2905.0
2016-07-13 09:40:00,57.52,57.52,57.48,57.48,7965.0,48.537,48.537,48.5032,48.5032,7965.0
2016-07-13 09:45:00,57.49,57.51,57.47,57.47,12300.0,48.5117,48.5285,48.4948,48.4948,12300.0
2016-07-13 09:50:00,57.47,57.47,57.45,57.47,7400.0,48.4948,48.4948,48.4779,48.4948,7400.0
2016-07-13 09:55:00,57.47,57.49,57.45,57.45,16789.0,48.4948,48.5117,48.4779,48.4779,16789.0
2016-07-13 10:00:00,57.48,57.54,57.48,57.53,34359.0,48.5032,48.5538,48.5032,48.5454,34359.0
2016-07-13 10:05:00,57.53,57.56,57.52,57.55,137139.0,48.5454,48.5707,48.537,48.5623,137139.0
2016-07-13 10:10:00,57.56,57.59,57.56,57.58,6647.0,48.5707,48.596,48.5707,48.5876,6647.0
2016-07-13 10:15:00,57.57,57.6,57.54,57.56,22069.0,48.5792,48.6045,48.5538,48.5707,22069.0
2016-07-13 10:20:00,57.56,57.58,57.55,57.56,163065.0,48.5707,48.5876,48.5623,48.5707,163065.0
2016-07-13 10:25:00,57.56,57.57,57.54,57.55,14697.0,48.5707,48.5792,48.5538,48.5623,14697.0
2016-07-13 10:30:00,57.55,57.63,57.51,57.56,57229.0,48.5623,48.6298,48.5285,48.5707,57229.0
2016-07-13 10:35:00,57.57,57.59,57.56,57.56,18670.0,48.5792,48.596,48.5707,48.5707,18670.0
2016-07-13 10:40:00,57.57,57.62,57.57,57.62,7532.0,48.5792,48.6214,48.5792,48.6214,7532.0
2016-07-13 10:45:00,57.62,57.62,57.58,57.58,3100.0,48.6214,48.6214,48.5876,48.5876,3100.0
2016-07-13 10:50:00,57.58,57.61,57.58,57.59,5100.0,48.5876,48.6129,48.5876,48.596,5100.0
2016-07-13 10:55:00,57.58,57.59,57.56,57.57,18545.0,48.5876,48.596,48.5707,48.5792,18545.0
2016-07-13 11:00:00,57.57,57.6,57.56,57.58,8801.0,48.5792,48.6045,48.5707,48.5876,8801.0
2016-07-13 11:05:00,57.57,57.58,57.51,57.54,9400.0,48.5792,48.5876,48.5285,48.5538,9400.0
2016-07-13 11:10:00,57.54,57.55,57.53,57.53,21399.0,48.5538,48.5623,48.5454,48.5454,21399.0
2016-07-13 11:15:00,57.52,57.54,57.49,57.5,63371.0,48.537,48.5538,48.5117,48.5201,63371.0
2016-07-13 11:20:00,57.5,57.51,57.48,57.5,11658.0,48.5201,48.5285,48.5032,48.5201,11658.0
2016-07-13 11:25:00,57.5,57.52,57.47,57.5,38190.0,48.5201,48.537,48.4948,48.5201,38190.0
2016-07-13 11:30:00,57.49,57.5,57.44,57.44,22945.0,48.5117,48.5201,48.4695,48.4695,22945.0
2016-07-13 11:35:00,57.44,57.44,57.39,57.4,23023.0,48.4695,48.4695,48.4273,48.4357,23023.0
2016-07-13 11:40:00,57.4,57.43,57.38,57.39,51726.0,48.4357,48.461,48.4188,48.4273,51726.0
2016-07-13 11:45:00,57.39,57.39,57.36,57.37,21061.0,48.4273,48.4273,48.402,48.4104,21061.0
2016-07-13 11:50:00,57.36,57.4,57.34,57.4,29972.0,48.402,48.4357,48.3851,48.4357,29972.0
2016-07-13 11:55:00,57.4,57.42,57.39,57.41,24156.0,48.4357,48.4526,48.4273,48.4442,24156.0
2016-07-13 12:00:00,57.41,57.44,57.41,57.44,17952.0,48.4442,48.4695,48.4442,48.4695,17952.0
2016-07-13 12:05:00,57.43,57.44,57.42,57.43,14910.0,48.461,48.4695,48.4526,48.461,14910.0
2016-07-13 12:10:00,57.43,57.45,57.43,57.44,4300.0,48.461,48.4779,48.461,48.4695,4300.0
2016-07-13 12:15:00,57.44,57.46,57.44,57.45,6817.0,48.4695,48.4863,48.4695,48.4779,6817.0
2016-07-13 12:20:00,57.45,57.46,57.44,57.46,14334.0,48.4779,48.4863,48.4695,48.4863,14334.0
2016-07-13 12:25:00,57.45,57.45,57.42,57.42,6839.0,48.4779,48.4779,48.4526,48.4526,6839.0
2016-07-13 12:30:00,57.41,57.42,57.4,57.42,12299.0,48.4442,48.4526,48.4357,48.4526,12299.0
2016-07-13 12:35:00,57.43,57.44,57.39,57.4,5407.0,48.461,48.4695,48.4273,48.4357,5407.0
2016-07-13 12:40:00,57.41,57.45,57.41,57.45,3282.0,48.4442,48.4779,48.4442,48.4779,3282.0
2016-07-13 12:45:00,57.45,57.45,57.43,57.43,1970.0,48.4779,48.4779,48.461,48.461,1970.0
2016-07-13 12:50:00,57.44,57.44,57.43,57.44,2511.0,48.4695,48.4695,48.461,48.4695,2511.0
2016-07-13 12:55:00,57.43,57.45,57.43,57.45,800.0,48.461,48.4779,48.461,48.4779,800.0
2016-07-13 13:00:00,57.45,57.49,57.45,57.48,9913.0,48.4779,48.5117,48.4779,48.5032,9913.0
2016-07-13 13:05:00,57.48,57.49,57.47,57.49,2039.0,48.5032,48.5117,48.4948,48.5117,2039.0
2016-07-13 13:10:00,57.49,57.5,57.48,57.5,861.0,48.5117,48.5201,48.5032,48.5201,861.0
2016-07-13 13:15:00,57.5,57.5,57.49,57.5,800.0,48.5201,48.5201,48.5117,48.5201,800.0
2016-07-13 13:20:00,57.49,57.49,57.46,57.46,1200.0,48.5117,48.5117,48.4863,48.4863,1200.0
2016-07-13 13:25:00,57.45,57.45,57.44,57.44,1039.0,48.4779,48.4779,48.4695,48.4695,1039.0
2016-07-13 13:30:00,57.43,57.44,57.42,57.43,4959.0,48.461,48.4695,48.4526,48.461,4959.0
2016-07-13 13:35:00,57.43,57.45,57.43,57.45,13496.0,48.461,48.4779,48.461,48.4779,13496.0
2016-07-13 13:40:00,57.46,57.48,57.46,57.47,3200.0,48.4863,48.5032,48.4863,48.4948,3200.0
2016-07-13 13:45:00,57.47,57.51,57.47,57.51,7420.0,48.4948,48.5285,48.4948,48.5285,7420.0
2016-07-13 13:50:00,57.49,57.49,57.43,57.43,5166.0,48.5117,48.5117,48.461,48.461,5166.0
2016-07-13 13:55:00,57.44,57.45,57.44,57.44,6900.0,48.4695,48.4779,48.4695,48.4695,6900.0
2016-07-13 14:00:00,57.44,57.45,57.42,57.42,1455.0,48.4695,48.4779,48.4526,48.4526,1455.0
2016-07-13 14:05:00,57.42,57.48,57.42,57.48,9144.0,48.4526,48.5032,48.4526,48.5032,9144.0
2016-07-13 14:10:00,57.48,57.53,57.48,57.49,9283.0,48.5032,48.5454,48.5032,48.5117,9283.0
2016-07-13 14:15:00,57.49,57.5,57.47,57.48,5400.0,48.5117,48.5201,48.4948,48.5032,5400.0
2016-07-13 14:20:00,57.49,57.5,57.48,57.48,5369.0,48.5117,48.5201,48.5032,48.5032,5369.0
2016-07-13 14:25:00,57.49,57.55,57.49,57.54,26700.0,48.5117,48.5623,48.5117,48.5538,26700.0
2016-07-13 14:30:00,57.54,57.56,57.5,57.51,10185.0,48.5538,48.5707,48.5201,48.5285,10185.0
2016-07-13 14:35:00,57.51,57.55,57.51,57.52,4900.0,48.5285,48.5623,48.5285,48.537,4900.0
2016-07-13 14:40:00,57.52,57.54,57.49,57.53,17410.0,48.537,48.5538,48.5117,48.5454,17410.0
2016-07-13 14:45:00,57.53,57.54,57.51,57.54,16600.0,48.5454,48.5538,48.5285,48.5538,16600.0
2016-07-13 14:50:00,57.54,57.54,57.5,57.51,15451.0,48.5538,48.5538,48.5201,48.5285,15451.0
2016-07-13 14:55:00,57.5,57.53,57.49,57.52,6830.0,48.5201,48.5454,48.5117,48.537,6830.0
2016-07-13 15:00:00,57.52,57.56,57.51,57.55,7603.0,48.537,48.5707,48.5285,48.5623,7603.0
2016-07-13 15:05:00,57.56,57.56,57.53,57.53,7127.0,48.5707,48.5707,48.5454,48.5454,7127.0
2016-07-13 15:10:00,57.54,57.54,57.49,57.49,7761.0,48.5538,48.5538,48.5117,48.5117,7761.0
2016-07-13 15:15:00,57.49,57.5,57.49,57.5,3090.0,48.5117,48.5201,48.5117,48.5201,3090.0
2016-07-13 15:20:00,57.5,57.52,57.48,57.51,6254.0,48.5201,48.537,48.5032,48.5285,6254.0
2016-07-13 15:25:00,57.5,57.52,57.49,57.5,6127.0,48.5201,48.537,48.5117,48.5201,6127.0
2016-07-13 15:30:00,57.49,57.54,57.49,57.53,8728.0,48.5117,48.5538,48.5117,48.5454,8728.0
2016-07-13 15:35:00,57.53,57.55,57.52,57.52,12100.0,48.5454,48.5623,48.537,48.537,12100.0
2016-07-13 15:40:00,57.53,57.54,57.52,57.53,5927.0,48.5454,48.5538,48.537,48.5454,5927.0
2016-07-13 15:45:00,57.53,57.55,57.51,57.52,6377.0,48.5454,48.5623,48.5285,48.537,6377.0
2016-07-13 15:50:00,57.52,57.52,57.5,57.51,13993.0,48.537,48.537,48.5201,48.5285,13993.0
2016-07-13 15:55:00,57.51,57.52,57.48,57.48,90794.0,48.5285,48.537,48.5032,48.5032,90794.0
2016-07-14 09:30:00,57.9,57.99,57.9,57.93,37160.0,48.8576,48.9336,48.8576,48.8829,37160.0
2016-07-14 09:35:00,57.93,57.94,57.89,57.9,6809.0,48.8829,48.8914,48.8492,48.8576,6809.0
2016-07-14 09:40:00,57.91,57.91,57.85,57.86,8820.0,48.8661,48.8661,48.8154,48.8239,8820.0
2016-07-14 09:45:00,57.86,57.86,57.82,57.83,25740.0,48.8239,48.8239,48.7901,48.7986,25740.0
2016-07-14 09:50:00,57.82,57.88,57.82,57.87,10668.0,48.7901,48.8407,48.7901,48.8323,10668.0
2016-07-14 09:55:00,57.88,57.93,57.87,57.91,7614.0,48.8407,48.8829,48.8323,48.8661,7614.0
2016-07-14 10:00:00,57.91,57.99,57.91,57.99,15786.0,48.8661,48.9336,48.8661,48.9336,15786.0
2016-07-14 10:05:00,57.99,58.01,57.96,57.98,34613.0,48.9336,48.9504,48.9083,48.9251,34613.0
2016-07-14 10:10:00,57.99,58.0,57.95,57.98,13900.0,48.9336,48.942,48.8998,48.9251,13900.0
2016-07-14 10:15:00,57.99,58.0,57.92,57.93,12217.0,48.9336,48.942,48.8745,48.8829,12217.0
2016-07-14 10:20:00,57.92,57.98,57.92,57.98,40709.0,48.8745,48.9251,48.8745,48.9251,40709.0
2016-07-14 10:25:00,57.98,57.98,57.94,57.96,19822.0,48.9251,48.9251,48.8914,48.9083,19822.0
2016-07-14 10:30:00,57.97,58.0,57.96,57.99,11199.0,48.9167,48.942,48.9083,48.9336,11199.0
2016-07-14 10:35:00,57.98,58.02,57.98,58.0,5225.0,48.9251,48.9589,48.9251,48.942,5225.0
2016-07-14 10:40:00,58.0,58.0,57.95,57.97,19325.0,48.942,48.942,48.8998,48.9167,19325.0
2016-07-14 10:45:00,57.97,57.97,57.94,57.94,5000.0,48.9167,48.9167,48.8914,48.8914,5000.0
2016-07-14 10:50:00,57.94,57.94,57.91,57.93,8397.0,48.8914,48.8914,48.8661,48.8829,8397.0
2016-07-14 10:55:00,57.93,57.95,57.93,57.93,6760.0,48.8829,48.8998,48.8829,48.8829,6760.0
2016-07-14 11:00:00,57.93,57.97,57.91,57.97,14651.0,48.8829,48.9167,48.8661,48.9167,14651.0
2016-07-14 11:05:00,57.97,58.0,57.97,58.0,7800.0,48.9167,48.942,48.9167,48.942,7800.0
2016-07-14 11:10:00,58.0,58.01,57.97,57.98,37711.0,48.942,48.9504,48.9167,48.9251,37711.0
2016-07-14 11:15:00,57.97,57.98,57.93,57.95,9716.0,48.9167,48.9251,48.8829,48.8998,9716.0
2016-07-14 11:20:00,57.95,57.98,57.95,57.95,9013.0,48.8998,48.9251,48.8998,48.8998,9013.0
2016-07-14 11:25:00,57.95,57.99,57.95,57.97,38610.0,48.8998,48.9336,48.8998,48.9167,38610.0
2016-07-14 11:30:00,57.96,57.97,57.93,57.94,14124.0,48.9083,48.9167,48.8829,48.8914,14124.0
2016-07-14 11:35:00,57.93,57.94,57.91,57.93,9108.0,48.8829,48.8914,48.8661,48.8829,9108.0
2016-07-14 11:40:00,57.92,57.93,57.91,57.92,8920.0,48.8745,48.8829,48.8661,48.8745,8920.0
2016-07-14 11:45:00,57.92,57.94,57.9,57.91,9494.0,48.8745,48.8914,48.8576,48.8661,9494.0
2016-07-14 11:50:00,57.91,57.93,57.9,57.92,12109.0,48.8661,48.8829,48.8576,48.8745,12109.0
2016-07-14 11:55:00,57.93,57.94,57.9,57.9,6629.0,48.8829,48.8914,48.8576,48.8576,6629.0
2016-07-14 12:00:00,57.9,57.95,57.9,57.95,4548.0,48.8576,48.8998,48.8576,48.8998,4548.0
2016-07-14 12:05:00,57.94,57.96,57.94,57.95,16709.0,48.8914,48.9083,48.8914,48.8998,16709.0
2016-07-14 12:10:00,57.94,57.96,57.92,57.93,6791.0,48.8914,48.9083,48.8745,48.8829,6791.0
2016-07-14 12:15:00,57.92,57.95,57.92,57.94,5299.0,48.8745,48.8998,48.8745,48.8914,5299.0
2016-07-14 12:20:00,57.93,57.94,57.91,57.92,9701.0,48.8829,48.8914,48.8661,48.8745,9701.0
2016-07-14 12:25:00,57.91,57.93,57.9,57.91,6090.0,48.8661,48.8829,48.8576,48.8661,6090.0
2016-07-14 12:30:00,57.91,57.93,57.9,57.92,3292.0,48.8661,48.8829,48.8576,48.8745,3292.0
2016-07-14 12:35:00,57.92,57.94,57.92,57.93,4808.0,48.8745,48.8914,48.8745,48.8829,4808.0
2016-07-14 12:40:00,57.93,57.95,57.93,57.93,5797.0,48.8829,48.8998,48.8829,48.8829,5797.0
2016-07-14 12:45:00,57.93,57.94,57.92,57.93,7511.0,48.8829,48.8914,48.8745,48.8829,7511.0
2016-07-14 12:50:00,57.93,57.95,57.93,57.95,3600.0,48.8829,48.8998,48.8829,48.8998,3600.0
2016-07-14 12:55:00,57.94,57.95,57.91,57.92,8068.0,48.8914,48.8998,48.8661,48.8745,8068.0
2016-07-14 13:00:00,57.92,57.92,57.89,57.89,4600.0,48.8745,48.8745,48.8492,48.8492,4600.0
2016-07-14 13:05:00,57.89,57.9,57.88,57.89,4800.0,48.8492,48.8576,48.8407,48.8492,4800.0
2016-07-14 13:10:00,57.89,57.9,57.87,57.87,9878.0,48.8492,48.8576,48.8323,48.8323,9878.0
2016-07-14 13:15:00,57.86,57.87,57.84,57.85,7374.0,48.8239,48.8323,48.807,48.8154,7374.0
2016-07-14 13:20:00,57.84,57.85,57.82,57.83,28402.0,48.807,48.8154,48.7901,48.7986,28402.0
2016-07-14 13:25:00,57.83,57.84,57.81,57.81,4579.0,48.7986,48.807,48.7817,48.7817,4579.0
2016-07-14 13:30:00,57.81,57.85,57.81,57.84,8100.0,48.7817,48.8154,48.7817,48.807,8100.0
2016-07-14 13:35:00,57.84,57.86,57.84,57.85,3550.0,48.807,48.8239,48.807,48.8154,3550.0
2016-07-14 13:40:00,57.85,57.87,57.84,57.86,51914.0,48.8154,48.8323,48.807,48.8239,51914.0
2016-07-14 13:45:00,57.86,57.87,57.85,57.85,15550.0,48.8239,48.8323,48.8154,48.8154,15550.0
2016-07-14 13:50:00,57.85,57.86,57.84,57.84,12547.0,48.8154,48.8239,48.807,48.807,12547.0
2016-07-14 13:55:00,57.83,57.84,57.82,57.84,8554.0,48.7986,48.807,48.7901,48.807,8554.0
2016-07-14 14:00:00,57.83,57.86,57.83,57.85,5020.0,48.7986,48.8239,48.7986,48.8154,5020.0
2016-07-14 14:05:00,57.86,57.86,57.82,57.85,6560.0,48.8239,48.8239,48.7901,48.8154,6560.0
2016-07-14 14:10:00,57.85,57.88,57.85,57.88,5703.0,48.8154,48.8407,48.8154,48.8407,5703.0
2016-07-14 14:15:00,57.88,57.92,57.87,57.91,17365.0,48.8407,48.8745,48.8323,48.8661,17365.0
2016-07-14 14:20:00,57.91,57.91,57.89,57.9,2500.0,48.8661,48.8661,48.8492,48.8576,2500.0
2016-07-14 14:25:00,57.9,57.92,57.9,57.91,3018.0,48.8576,48.8745,48.8576,48.8661,3018.0
2016-07-14 14:30:00,57.9,57.9,57.88,57.89,6054.0,48.8576,48.8576,48.8407,48.8492,6054.0
2016-07-14 14:35:00,57.89,57.91,57.88,57.91,3468.0,48.8492,48.8661,48.8407,48.8661,3468.0
2016-07-14 14:40:00,57.91,57.93,57.9,57.91,10374.0,48.8661,48.8829,48.8576,48.8661,10374.0
2016-07-14 14:45:00,57.91,57.91,57.89,57.9,9900.0,48.8661,48.8661,48.8492,48.8576,9900.0
2016-07-14 14:50:00,57.91,57.92,57.9,57.9,7786.0,48.8661,48.8745,48.8576,48.8576,7786.0
2016-07-14 14:55:00,57.9,57.92,57.9,57.9,10670.0,48.8576,48.8745,48.8576,48.8576,10670.0
2016-07-14 15:00:00,57.9,57.91,57.89,57.91,11716.0,48.8576,48.8661,48.8492,48.8661,11716.0
2016-07-14 15:05:00,57.92,57.98,57.91,57.97,14671.0,48.8745,48.9251,48.8661,48.9167,14671.0
2016-07-14 15:10:00,57.97,57.98,57.95,57.97,13592.0,48.9167,48.9251,48.8998,48.9167,13592.0
2016-07-14 15:15:00,57.98,57.98,57.96,57.96,27598.0,48.9251,48.9251,48.9083,48.9083,27598.0
2016-07-14 15:20:00,57.96,57.97,57.94,57.95,13900.0,48.9083,48.9167,48.8914,48.8998,13900.0
2016-07-14 15:25:00,57.96,57.97,57.96,57.97,4700.0,48.9083,48.9167,48.9083,48.9167,4700.0
2016-07-14 15:30:00,57.96,57.98,57.94,57.94,83767.0,48.9083,48.9251,48.8914,48.8914,83767.0
2016-07-14 15:35:00,57.94,57.94,57.91,57.91,99866.0,48.8914,48.8914,48.8661,48.8661,99866.0
2016-07-14 15:40:00,57.91,57.92,57.88,57.88,115000.0,48.8661,48.8745,48.8407,48.8407,115000.0
2016-07-14 15:45:00,57.88,57.91,57.87,57.89,221806.0,48.8407,48.8661,48.8323,48.8492,221806.0
2016-07-14 15:50:00,57.89,57.9,57.87,57.87,317441.0,48.8492,48.8576,48.8323,48.8323,317441.0
2016-07-14 15:55:00,57.87,57.88,57.83,57.84,1102147.0,48.8323,48.8407,48.7986,48.807,1102147.0
2016-07-15 09:30:00,57.92,57.94,57.87,57.89,33045.0,48.8745,48.8914,48.8323,48.8492,33045.0
2016-07-15 09:35:00,57.89,57.9,57.84,57.87,45920.0,48.8492,48.8576,48.807,48.8323,45920.0
2016-07-15 09:40:00,57.86,57.87,57.81,57.84,30000.0,48.8239,48.8323,48.7817,48.807,30000.0
2016-07-15 09:45:00,57.84,57.86,57.83,57.85,13500.0,48.807,48.8239,48.7986,48.8154,13500.0
2016-07-15 09:50:00,57.85,57.9,57.83,57.84,26475.0,48.8154,48.8576,48.7986,48.807,26475.0
2016-07-15 09:55:00,57.82,57.84,57.82,57.84,30477.0,48.7901,48.807,48.7901,48.807,30477.0
2016-07-15 10:00:00,57.83,57.87,57.82,57.84,24211.0,48.7986,48.8323,48.7901,48.807,24211.0
2016-07-15 10:05:00,57.83,57.86,57.82,57.85,17564.0,48.7986,48.8239,48.7901,48.8154,17564.0
2016-07-15 10:10:00,57.86,57.87,57.79,57.82,32488.0,48.8239,48.8323,48.7648,48.7901,32488.0
2016-07-15 10:15:00,57.8,57.82,57.77,57.78,37677.0,48.7732,48.7901,48.7479,48.7564,37677.0
2016-07-15 10:20:00,57.78,57.83,57.78,57.82,18803.0,48.7564,48.7986,48.7564,48.7901,18803.0
2016-07-15 10:25:00,57.82,57.84,57.81,57.84,15003.0,48.7901,48.807,48.7817,48.807,15003.0
2016-07-15 10:30:00,57.83,57.83,57.8,57.83,17577.0,48.7986,48.7986,48.7732,48.7986,17577.0
2016-07-15 10:35:00,57.83,57.85,57.82,57.85,21400.0,48.7986,48.8154,48.7901,48.8154,21400.0
2016-07-15 10:40:00,57.85,57.85,57.83,57.83,16830.0,48.8154,48.8154,48.7986,48.7986,16830.0
2016-07-15 10:45:00,57.84,57.84,57.81,57.84,7572.0,48.807,48.807,48.7817,48.807,7572.0
2016-07-15 10:50:00,57.83,57.85,57.82,57.84,16413.0,48.7986,48.8154,48.7901,48.807,16413.0
2016-07-15 10:55:00,57.84,57.84,57.81,57.82,17820.0,48.807,48.807,48.7817,48.7901,17820.0
2016-07-15 11:00:00,57.82,57.83,57.77,57.79,26383.0,48.7901,48.7986,48.7479,48.7648,26383.0
2016-07-15 11:05:00,57.78,57.78,57.75,57.76,18310.0,48.7564,48.7564,48.7311,48.7395,18310.0
2016-07-15 11:10:00,57.76,57.76,57.72,57.73,13376.0,48.7395,48.7395,48.7057,48.7142,13376.0
2016-07-15 11:15:00,57.73,57.74,57.69,57.7,31300.0,48.7142,48.7226,48.6804,48.6889,31300.0
2016-07-15 11:20:00,57.7,57.73,57.7,57.73,10800.0,48.6889,48.7142,48.6889,48.7142,10800.0
2016-07-15 11:25:00,57.73,57.74,57.71,57.74,32807.0,48.7142,48.7226,48.6973,48.7226,32807.0
2016-07-15 11:30:00,57.73,57.76,57.73,57.75,13600.0,48.7142,48.7395,48.7142,48.7311,13600.0
2016-07-15 11:35:00,57.75,57.75,57.71,57.71,31704.0,48.7311,48.7311,48.6973,48.6973,31704.0
2016-07-15 11:40:00,57.72,57.73,57.71,57.72,11490.0,48.7057,48.7142,48.6973,48.7057,11490.0
2016-07-15 11:45:00,57.72,57.72,57.69,57.69,5400.0,48.7057,48.7057,48.6804,48.6804,5400.0
2016-07-15 11:50:00,57.68,57.68,57.64,57.67,17522.0,48.672,48.672,48.6382,48.6635,17522.0
2016-07-15 11:55:00,57.67,57.69,57.66,57.66,37366.0,48.6635,48.6804,48.6551,48.6551,37366.0
2016-07-15 12:00:00,57.66,57.69,57.66,57.69,10100.0,48.6551,48.6804,48.6551,48.6804,10100.0
2016-07-15 12:05:00,57.69,57.7,57.68,57.69,6887.0,48.6804,48.6889,48.672,48.6804,6887.0
2016-07-15 12:10:00,57.68,57.68,57.66,57.67,9112.0,48.672,48.672,48.6551,48.6635,9112.0
2016-07-15 12:15:00,57.66,57.67,57.65,57.65,19151.0,48.6551,48.6635,48.6467,48.6467,19151.0
2016-07-15 12:20:00,57.65,57.67,57.63,57.67,10274.0,48.6467,48.6635,48.6298,48.6635,10274.0
2016-07-15 12:25:00,57.67,57.67,57.64,57.66,6709.0,48.6635,48.6635,48.6382,48.6551,6709.0
2016-07-15 12:30:00,57.65,57.66,57.64,57.64,2900.0,48.6467,48.6551,48.6382,48.6382,2900.0
2016-07-15 12:35:00,57.64,57.64,57.61,57.61,9026.0,48.6382,48.6382,48.6129,48.6129,9026.0
2016-07-15 12:40:00,57.61,57.62,57.6,57.61,6911.0,48.6129,48.6214,48.6045,48.6129,6911.0
2016-07-15 12:45:00,57.62,57.62,57.61,57.61,4500.0,48.6214,48.6214,48.6129,48.6129,4500.0
2016-07-15 12:50:00,57.61,57.63,57.6,57.63,13145.0,48.6129,48.6298,48.6045,48.6298,13145.0
2016-07-15 12:55:00,57.62,57.62,57.61,57.61,3300.0,48.6214,48.6214,48.6129,48.6129,3300.0
2016-07-15 13:00:00,57.62,57.64,57.61,57.64,8680.0,48.6214,48.6382,48.6129,48.6382,8680.0
2016-07-15 13:05:00,57.64,57.64,57.62,57.63,10900.0,48.6382,48.6382,48.6214,48.6298,10900.0
2016-07-15 13:10:00,57.63,57.66,57.62,57.65,10500.0,48.6298,48.6551,48.6214,48.6467,10500.0
2016-07-15 13:15:00,57.65,57.66,57.64,57.66,6900.0,48.6467,48.6551,48.6382,48.6551,6900.0
2016-07-15 13:20:00,57.67,57.68,57.65,57.68,10900.0,48.6635,48.672,48.6467,48.672,10900.0
2016-07-15 13:25:00,57.68,57.68,57.66,57.67,6400.0,48.672,48.672,48.6551,48.6635,6400.0
2016-07-15 13:30:00,57.67,57.67,57.65,57.67,20100.0,48.6635,48.6635,48.6467,48.6635,20100.0
2016-07-15 13:35:00,57.66,57.67,57.64,57.66,19588.0,48.6551,48.6635,48.6382,48.6551,19588.0
2016-07-15 13:40:00,57.66,57.68,57.65,57.68,13152.0,48.6551,48.672,48.6467,48.672,13152.0
2016-07-15 13:45:00,57.69,57.69,57.67,57.68,12222.0,48.6804,48.6804,48.6635,48.672,12222.0
2016-07-15 13:50:00,57.68,57.69,57.67,57.69,41345.0,48.672,48.6804,48.6635,48.6804,41345.0
2016-07-15 13:55:00,57.69,57.69,57.65,57.67,21580.0,48.6804,48.6804,48.6467,48.6635,21580.0
2016-07-15 14:00:00,57.68,57.7,57.67,57.69,29064.0,48.672,48.6889,48.6635,48.6804,29064.0
2016-07-15 14:05:00,57.68,57.68,57.66,57.67,12677.0,48.672,48.672,48.6551,48.6635,12677.0
2016-07-15 14:10:00,57.67,57.69,57.66,57.68,17900.0,48.6635,48.6804,48.6551,48.672,17900.0
2016-07-15 14:15:00,57.68,57.68,57.66,57.68,12600.0,48.672,48.672,48.6551,48.672,12600.0
2016-07-15 14:20:00,57.67,57.67,57.64,57.65,24714.0,48.6635,48.6635,48.6382,48.6467,24714.0
2016-07-15 14:25:00,57.65,57.66,57.65,57.66,9900.0,48.6467,48.6551,48.6467,48.6551,9900.0
2016-07-15 14:30:00,57.66,57.69,57.65,57.68,39871.0,48.6551,48.6804,48.6467,48.672,39871.0
2016-07-15 14:35:00,57.67,57.67,57.66,57.66,25331.0,48.6635,48.6635,48.6551,48.6551,25331.0
2016-07-15 14:40:00,57.66,57.68,57.65,57.68,20750.0,48.6551,48.672,48.6467,48.672,20750.0
2016-07-15 14:45:00,57.68,57.71,57.67,57.7,21486.0,48.672,48.6973,48.6635,48.6889,21486.0
2016-07-15 14:50:00,57.69,57.71,57.69,57.71,28557.0,48.6804,48.6973,48.6804,48.6973,28557.0
2016-07-15 14:55:00,57.71,57.72,57.7,57.71,17700.0,48.6973,48.7057,48.6889,48.6973,17700.0
2016-07-15 15:00:00,57.71,57.72,57.7,57.71,24247.0,48.6973,48.7057,48.6889,48.6973,24247.0
2016-07-15 15:05:00,57.71,57.72,57.7,57.71,22660.0,48.6973,48.7057,48.6889,48.6973,22660.0
2016-07-15 15:10:00,57.71,57.71,57.69,57.7,17141.0,48.6973,48.6973,48.6804,48.6889,17141.0
2016-07-15 15:15:00,57.7,57.71,57.69,57.7,28252.0,48.6889,48.6973,48.6804,48.6889,28252.0
2016-07-15 15:20:00,57.7,57.75,57.69,57.74,22940.0,48.6889,48.7311,48.6804,48.7226,22940.0
2016-07-15 15:25:00,57.74,57.76,57.73,57.76,20786.0,48.7226,48.7395,48.7142,48.7395,20786.0
2016-07-15 15:30:00,57.75,57.78,57.75,57.78,18215.0,48.7311,48.7564,48.7311,48.7564,18215.0
2016-07-15 15:35:00,57.78,57.78,57.75,57.77,30913.0,48.7564,48.7564,48.7311,48.7479,30913.0
2016-07-15 15:40:00,57.76,57.76,57.73,57.73,16466.0,48.7395,48.7395,48.7142,48.7142,16466.0
2016-07-15 15:45:00,57.73,57.74,57.71,57.71,37700.0,48.7142,48.7226,48.6973,48.6973,37700.0
2016-07-15 15:50:00,57.71,57.74,57.71,57.72,33008.0,48.6973,48.7226,48.6973,48.7057,33008.0
2016-07-15 15:55:00,57.72,57.74,57.71,57.71,177981.0,48.7057,48.7226,48.6973,48.6973,177981.0
2016-07-18 09:30:00,57.7,57.76,57.7,57.72,46983.0,48.6889,48.7395,48.6889,48.7057,46983.0
2016-07-18 09:35:00,57.74,57.75,57.72,57.72,12100.0,48.7226,48.7311,48.7057,48.7057,12100.0
2016-07-18 09:40:00,57.72,57.72,57.65,57.68,23382.0,48.7057,48.7057,48.6467,48.672,23382.0
2016-07-18 09:45:00,57.68,57.69,57.67,57.67,14663.0,48.672,48.6804,48.6635,48.6635,14663.0
2016-07-18 09:50:00,57.69,57.72,57.67,57.72,15800.0,48.6804,48.7057,48.6635,48.7057,15800.0
2016-07-18 09:55:00,57.72,57.74,57.72,57.73,19487.0,48.7057,48.7226,48.7057,48.7142,19487.0
2016-07-18 10:00:00,57.73,57.79,57.73,57.78,57387.0,48.7142,48.7648,48.7142,48.7564,57387.0
2016-07-18 10:05:00,57.79,57.79,57.74,57.75,12922.0,48.7648,48.7648,48.7226,48.7311,12922.0
2016-07-18 10:10:00,57.75,57.78,57.74,57.76,30858.0,48.7311,48.7564,48.7226,48.7395,30858.0
2016-07-18 10:15:00,57.76,57.82,57.76,57.81,9201.0,48.7395,48.7901,48.7395,48.7817,9201.0
2016-07-18 10:20:00,57.82,57.82,57.79,57.81,33646.0,48.7901,48.7901,48.7648,48.7817,33646.0
2016-07-18 10:25:00,57.81,57.84,57.81,57.84,13807.0,48.7817,48.807,48.7817,48.807,13807.0
2016-07-18 10:30:00,57.85,57.89,57.84,57.87,65188.0,48.8154,48.8492,48.807,48.8323,65188.0
2016-07-18 10:35:00,57.86,57.89,57.85,57.88,5000.0,48.8239,48.8492,48.8154,48.8407,5000.0
2016-07-18 10:40:00,57.88,57.9,57.88,57.88,21314.0,48.8407,48.8576,48.8407,48.8407,21314.0
2016-07-18 10:45:00,57.89,57.89,57.85,57.85,31330.0,48.8492,48.8492,48.8154,48.8154,31330.0
2016-07-18 10:50:00,57.86,57.89,57.86,57.89,3600.0,48.8239,48.8492,48.8239,48.8492,3600.0
2016-07-18 10:55:00,57.89,57.92,57.87,57.91,5221.0,48.8492,48.8745,48.8323,48.8661,5221.0
2016-07-18 11:00:00,57.91,57.93,57.91,57.93,19046.0,48.8661,48.8829,48.8661,48.8829,19046.0
2016-07-18 11:05:00,57.93,57.96,57.92,57.94,9002.0,48.8829,48.9083,48.8745,48.8914,9002.0
2016-07-18 11:10:00,57.94,57.95,57.93,57.93,10596.0,48.8914,48.8998,48.8829,48.8829,10596.0
2016-07-18 11:15:00,57.93,57.94,57.93,57.94,28058.0,48.8829,48.8914,48.8829,48.8914,28058.0
2016-07-18 11:20:00,57.94,57.95,57.92,57.94,8924.0,48.8914,48.8998,48.8745,48.8914,8924.0
2016-07-18 11:25:00,57.95,57.95,57.91,57.91,18300.0,48.8998,48.8998,48.8661,48.8661,18300.0
2016-07-18 11:30:00,57.91,57.92,57.88,57.89,14038.0,48.8661,48.8745,48.8407,48.8492,14038.0
2016-07-18 11:35:00,57.88,57.9,57.88,57.9,5332.0,48.8407,48.8576,48.8407,48.8576,5332.0
2016-07-18 11:40:00,57.91,57.92,57.9,57.91,5200.0,48.8661,48.8745,48.8576,48.8661,5200.0
2016-07-18 11:45:00,57.92,57.93,57.91,57.93,3292.0,48.8745,48.8829,48.8661,48.8829,3292.0
2016-07-18 11:50:00,57.93,57.94,57.91,57.92,3729.0,48.8829,48.8914,48.8661,48.8745,3729.0
2016-07-18 11:55:00,57.92,57.93,57.91,57.92,2400.0,48.8745,48.8829,48.8661,48.8745,2400.0
2016-07-18 12:00:00,57.91,57.91,57.9,57.91,7114.0,48.8661,48.8661,48.8576,48.8661,7114.0
2016-07-18 12:05:00,57.9,57.92,57.89,57.91,2200.0,48.8576,48.8745,48.8492,48.8661,2200.0
2016-07-18 12:10:00,57.92,57.92,57.91,57.92,5175.0,48.8745,48.8745,48.8661,48.8745,5175.0
2016-07-18 12:15:00,57.92,57.92,57.88,57.88,3923.0,48.8745,48.8745,48.8407,48.8407,3923.0
2016-07-18 12:20:00,57.88,57.89,57.88,57.89,2200.0,48.8407,48.8492,48.8407,48.8492,2200.0
2016-07-18 12:25:00,57.89,57.89,57.88,57.88,7883.0,48.8492,48.8492,48.8407,48.8407,7883.0
2016-07-18 12:30:00,57.87,57.88,57.83,57.84,190434.0,48.8323,48.8407,48.7986,48.807,190434.0
2016-07-18 12:35:00,57.84,57.84,57.81,57.82,188063.0,48.807,48.807,48.7817,48.7901,188063.0
2016-07-18 12:40:00,57.82,57.84,57.81,57.84,322445.0,48.7901,48.807,48.7817,48.807,322445.0
2016-07-18 12:45:00,57.84,57.85,57.84,57.84,4300.0,48.807,48.8154,48.807,48.807,4300.0
2016-07-18 12:50:00,57.84,57.84,57.81,57.84,8950.0,48.807,48.807,48.7817,48.807,8950.0
2016-07-18 12:55:00,57.85,57.86,57.84,57.86,8200.0,48.8154,48.8239,48.807,48.8239,8200.0
2016-07-18 13:00:00,57.86,57.88,57.86,57.87,6236.0,48.8239,48.8407,48.8239,48.8323,6236.0
2016-07-18 13:05:00,57.87,57.88,57.87,57.88,5996.0,48.8323,48.8407,48.8323,48.8407,5996.0
2016-07-18 13:10:00,57.87,57.88,57.84,57.84,17216.0,48.8323,48.8407,48.807,48.807,17216.0
2016-07-18 13:15:00,57.84,57.86,57.84,57.85,7560.0,48.807,48.8239,48.807,48.8154,7560.0
2016-07-18 13:20:00,57.85,57.87,57.84,57.86,6490.0,48.8154,48.8323,48.807,48.8239,6490.0
2016-07-18 13:25:00,57.86,57.88,57.86,57.87,5000.0,48.8239,48.8407,48.8239,48.8323,5000.0
2016-07-18 13:30:00,57.87,57.89,57.87,57.88,7000.0,48.8323,48.8492,48.8323,48.8407,7000.0
2016-07-18 13:35:00,57.89,57.91,57.88,57.9,5625.0,48.8492,48.8661,48.8407,48.8576,5625.0
2016-07-18 13:40:00,57.9,57.91,57.89,57.9,9717.0,48.8576,48.8661,48.8492,48.8576,9717.0
2016-07-18 13:45:00,57.91,57.92,57.88,57.88,6717.0,48.8661,48.8745,48.8407,48.8407,6717.0
2016-07-18 13:50:00,57.89,57.89,57.88,57.89,9531.0,48.8492,48.8492,48.8407,48.8492,9531.0
2016-07-18 13:55:00,57.89,57.9,57.88,57.9,13226.0,48.8492,48.8576,48.8407,48.8576,13226.0
2016-07-18 14:00:00,57.9,57.91,57.89,57.9,6994.0,48.8576,48.8661,48.8492,48.8576,6994.0
2016-07-18 14:05:00,57.9,57.9,57.89,57.9,9200.0,48.8576,48.8576,48.8492,48.8576,9200.0
2016-07-18 14:10:00,57.91,57.92,57.91,57.91,4352.0,48.8661,48.8745,48.8661,48.8661,4352.0
2016-07-18 14:15:00,57.9,57.9,57.87,57.88,10000.0,48.8576,48.8576,48.8323,48.8407,10000.0
2016-07-18 14:20:00,57.87,57.89,57.87,57.89,9600.0,48.8323,48.8492,48.8323,48.8492,9600.0
2016-07-18 14:25:00,57.89,57.9,57.88,57.9,10521.0,48.8492,48.8576,48.8407,48.8576,10521.0
2016-07-18 14:30:00,57.91,57.91,57.89,57.89,5736.0,48.8661,48.8661,48.8492,48.8492,5736.0
2016-07-18 14:35:00,57.9,57.91,57.89,57.9,10400.0,48.8576,48.8661,48.8492,48.8576,10400.0
2016-07-18 14:40:00,57.9,57.9,57.89,57.9,5643.0,48.8576,48.8576,48.8492,48.8576,5643.0
2016-07-18 14:45:00,57.9,57.9,57.88,57.9,12808.0,48.8576,48.8576,48.8407,48.8576,12808.0
2016-07-18 14:50:00,57.9,57.91,57.89,57.9,5965.0,48.8576,48.8661,48.8492,48.8576,5965.0
2016-07-18 14:55:00,57.9,57.91,57.89,57.91,18106.0,48.8576,48.8661,48.8492,48.8661,18106.0
2016-07-18 15:00:00,57.91,57.91,57.88,57.89,10742.0,48.8661,48.8661,48.8407,48.8492,10742.0
2016-07-18 15:05:00,57.88,57.89,57.88,57.89,13245.0,48.8407,48.8492,48.8407,48.8492,13245.0
2016-07-18 15:10:00,57.89,57.9,57.88,57.9,9900.0,48.8492,48.8576,48.8407,48.8576,9900.0
2016-07-18 15:15:00,57.9,57.93,57.89,57.92,39449.0,48.8576,48.8829,48.8492,48.8745,39449.0
2016-07-18 15:20:00,57.93,57.93,57.9,57.9,17341.0,48.8829,48.8829,48.8576,48.8576,17341.0
2016-07-18 15:25:00,57.9,57.91,57.89,57.91,18702.0,48.8576,48.8661,48.8492,48.8661,18702.0
2016-07-18 15:30:00,57.91,57.91,57.9,57.9,12966.0,48.8661,48.8661,48.8576,48.8576,12966.0
2016-07-18 15:35:00,57.91,57.92,57.9,57.91,39147.0,48.8661,48.8745,48.8576,48.8661,39147.0
2016-07-18 15:40:00,57.91,57.92,57.9,57.92,15414.0,48.8661,48.8745,48.8576,48.8745,15414.0
2016-07-18 15:45:00,57.91,57.93,57.91,57.92,21990.0,48.8661,48.8829,48.8661,48.8745,21990.0
2016-07-18 15:50:00,57.92,57.92,57.89,57.9,11633.0,48.8745,48.8745,48.8492,48.8576,11633.0
2016-07-18 15:55:00,57.9,57.9,57.88,57.89,55104.0,48.8576,48.8576,48.8407,48.8492,55104.0
2016-07-19 09:30:00,57.64,57.69,57.6,57.64,10754.0,48.6382,48.6804,48.6045,48.6382,10754.0
2016-07-19 09:35:00,57.65,57.69,57.63,57.63,196627.0,48.6467,48.6804,48.6298,48.6298,196627.0
2016-07-19 09:40:00,57.61,57.64,57.6,57.63,6887.0,48.6129,48.6382,48.6045,48.6298,6887.0
2016-07-19 09:45:00,57.62,57.62,57.58,57.59,7024.0,48.6214,48.6214,48.5876,48.596,7024.0
2016-07-19 09:50:00,57.58,57.6,57.57,57.6,6200.0,48.5876,48.6045,48.5792,48.6045,6200.0
2016-07-19 09:55:00,57.6,57.62,57.59,57.59,23544.0,48.6045,48.6214,48.596,48.596,23544.0
2016-07-19 10:00:00,57.59,57.59,57.54,57.56,11452.0,48.596,48.596,48.5538,48.5707,11452.0
2016-07-19 10:05:00,57.55,57.6,57.55,57.6,4787.0,48.5623,48.6045,48.5623,48.6045,4787.0
2016-07-19 10:10:00,57.61,57.63,57.6,57.62,5500.0,48.6129,48.6298,48.6045,48.6214,5500.0
2016-07-19 10:15:00,57.62,57.63,57.58,57.59,16221.0,48.6214,48.6298,48.5876,48.596,16221.0
2016-07-19 10:20:00,57.58,57.6,57.58,57.6,29200.0,48.5876,48.6045,48.5876,48.6045,29200.0
2016-07-19 10:25:00,57.63,57.64,57.62,57.63,6300.0,48.6298,48.6382,48.6214,48.6298,6300.0
2016-07-19 10:30:00,57.63,57.63,57.61,57.62,6994.0,48.6298,48.6298,48.6129,48.6214,6994.0
2016-07-19 10:35:00,57.62,57.63,57.6,57.6,13046.0,48.6214,48.6298,48.6045,48.6045,13046.0
2016-07-19 10:40:00,57.6,57.62,57.59,57.59,17756.0,48.6045,48.6214,48.596,48.596,17756.0
2016-07-19 10:45:00,57.59,57.59,57.56,57.57,6241.0,48.596,48.596,48.5707,48.5792,6241.0
2016-07-19 10:50:00,57.57,57.59,57.56,57.58,10205.0,48.5792,48.596,48.5707,48.5876,10205.0
2016-07-19 10:55:00,57.58,57.62,57.57,57.62,17743.0,48.5876,48.6214,48.5792,48.6214,17743.0
2016-07-19 11:00:00,57.62,57.65,57.61,57.64,8970.0,48.6214,48.6467,48.6129,48.6382,8970.0
2016-07-19 11:05:00,57.65,57.66,57.63,57.63,23082.0,48.6467,48.6551,48.6298,48.6298,23082.0
2016-07-19 11:10:00,57.63,57.64,57.59,57.6,17162.0,48.6298,48.6382,48.596,48.6045,17162.0
2016-07-19 11:15:00,57.61,57.63,57.6,57.62,14320.0,48.6129,48.6298,48.6045,48.6214,14320.0
2016-07-19 11:20:00,57.61,57.64,57.6,57.62,7140.0,48.6129,48.6382,48.6045,48.6214,7140.0
2016-07-19 11:25:00,57.62,57.62,57.6,57.61,5308.0,48.6214,48.6214,48.6045,48.6129,5308.0
2016-07-19 11:30:00,57.62,57.64,57.62,57.64,3600.0,48.6214,48.6382,48.6214,48.6382,3600.0
2016-07-19 11:35:00,57.63,57.63,57.6,57.61,5000.0,48.6298,48.6298,48.6045,48.6129,5000.0
2016-07-19 11:40:00,57.61,57.62,57.6,57.61,4729.0,48.6129,48.6214,48.6045,48.6129,4729.0
2016-07-19 11:45:00,57.6,57.6,57.54,57.55,11602.0,48.6045,48.6045,48.5538,48.5623,11602.0
2016-07-19 11:50:00,57.55,57.57,57.54,57.56,22074.0,48.5623,48.5792,48.5538,48.5707,22074.0
2016-07-19 11:55:00,57.56,57.56,57.54,57.55,6674.0,48.5707,48.5707,48.5538,48.5623,6674.0
2016-07-19 12:00:00,57.54,57.54,57.52,57.53,11771.0,48.5538,48.5538,48.537,48.5454,11771.0
2016-07-19 12:05:00,57.54,57.54,57.51,57.52,6961.0,48.5538,48.5538,48.5285,48.537,6961.0
2016-07-19 12:10:00,57.52,57.55,57.52,57.55,5710.0,48.537,48.5623,48.537,48.5623,5710.0
2016-07-19 12:15:00,57.55,57.56,57.54,57.55,4400.0,48.5623,48.5707,48.5538,48.5623,4400.0
2016-07-19 12:20:00,57.55,57.55,57.54,57.55,4072.0,48.5623,48.5623,48.5538,48.5623,4072.0
2016-07-19 12:25:00,57.55,57.56,57.54,57.55,13563.0,48.5623,48.5707,48.5538,48.5623,13563.0
2016-07-19 12:30:00,57.55,57.55,57.53,57.54,7529.0,48.5623,48.5623,48.5454,48.5538,7529.0
2016-07-19 12:35:00,57.55,57.55,57.52,57.54,3700.0,48.5623,48.5623,48.537,48.5538,3700.0
2016-07-19 12:40:00,57.54,57.55,57.54,57.55,6918.0,48.5538,48.5623,48.5538,48.5623,6918.0
2016-07-19 12:45:00,57.55,57.57,57.54,57.57,32168.0,48.5623,48.5792,48.5538,48.5792,32168.0
2016-07-19 12:50:00,57.57,57.59,57.56,57.58,26715.0,48.5792,48.596,48.5707,48.5876,26715.0
2016-07-19 12:55:00,57.58,57.59,57.56,57.57,5775.0,48.5876,48.596,48.5707,48.5792,5775.0
2016-07-19 13:00:00,57.57,57.57,57.55,57.55,7515.0,48.5792,48.5792,48.5623,48.5623,7515.0
2016-07-19 13:05:00,57.56,57.57,57.55,57.55,7300.0,48.5707,48.5792,48.5623,48.5623,7300.0
2016-07-19 13:10:00,57.55,57.55,57.54,57.54,6499.0,48.5623,48.5623,48.5538,48.5538,6499.0
2016-07-19 13:15:00,57.54,57.54,57.52,57.52,4922.0,48.5538,48.5538,48.537,48.537,4922.0
2016-07-19 13:20:00,57.52,57.53,57.52,57.53,10775.0,48.537,48.5454,48.537,48.5454,10775.0
2016-07-19 13:25:00,57.52,57.52,57.5,57.51,19229.0,48.537,48.537,48.5201,48.5285,19229.0
2016-07-19 13:30:00,57.51,57.51,57.49,57.51,15808.0,48.5285,48.5285,48.5117,48.5285,15808.0
2016-07-19 13:35:00,57.51,57.52,57.49,57.51,5983.0,48.5285,48.537,48.5117,48.5285,5983.0
2016-07-19 13:40:00,57.51,57.52,57.5,57.52,2700.0,48.5285,48.537,48.5201,48.537,2700.0
2016-07-19 13:45:00,57.52,57.53,57.51,57.52,11190.0,48.537,48.5454,48.5285,48.537,11190.0
2016-07-19 13:50:00,57.52,57.52,57.5,57.51,14300.0,48.537,48.537,48.5201,48.5285,14300.0
2016-07-19 13:55:00,57.51,57.51,57.49,57.5,11867.0,48.5285,48.5285,48.5117,48.5201,11867.0
2016-07-19 14:00:00,57.5,57.51,57.49,57.51,5244.0,48.5201,48.5285,48.5117,48.5285,5244.0
2016-07-19 14:05:00,57.52,57.53,57.51,57.53,10738.0,48.537,48.5454,48.5285,48.5454,10738.0
2016-07-19 14:10:00,57.53,57.53,57.52,57.52,8098.0,48.5454,48.5454,48.537,48.537,8098.0
2016-07-19 14:15:00,57.53,57.55,57.53,57.55,6784.0,48.5454,48.5623,48.5454,48.5623,6784.0
2016-07-19 14:20:00,57.55,57.56,57.53,57.54,6500.0,48.5623,48.5707,48.5454,48.5538,6500.0
2016-07-19 14:25:00,57.54,57.54,57.52,57.54,13673.0,48.5538,48.5538,48.537,48.5538,13673.0
2016-07-19 14:30:00,57.54,57.54,57.53,57.54,18896.0,48.5538,48.5538,48.5454,48.5538,18896.0
2016-07-19 14:35:00,57.54,57.54,57.52,57.54,7387.0,48.5538,48.5538,48.537,48.5538,7387.0
2016-07-19 14:40:00,57.54,57.56,57.53,57.55,6491.0,48.5538,48.5707,48.5454,48.5623,6491.0
2016-07-19 14:45:00,57.55,57.56,57.54,57.55,8999.0,48.5623,48.5707,48.5538,48.5623,8999.0
2016-07-19 14:50:00,57.55,57.55,57.54,57.55,8510.0,48.5623,48.5623,48.5538,48.5623,8510.0
2016-07-19 14:55:00,57.55,57.56,57.54,57.54,7430.0,48.5623,48.5707,48.5538,48.5538,7430.0
2016-07-19 15:00:00,57.54,57.55,57.53,57.54,14650.0,48.5538,48.5623,48.5454,48.5538,14650.0
2016-07-19 15:05:00,57.54,57.55,57.53,57.54,6102.0,48.5538,48.5623,48.5454,48.5538,6102.0
2016-07-19 15:10:00,57.54,57.55,57.53,57.54,11929.0,48.5538,48.5623,48.5454,48.5538,11929.0
2016-07-19 15:15:00,57.54,57.56,57.53,57.55,9355.0,48.5538,48.5707,48.5454,48.5623,9355.0
2016-07-19 15:20:00,57.55,57.58,57.55,57.55,16992.0,48.5623,48.5876,48.5623,48.5623,16992.0
2016-07-19 15:25:00,57.55,57.56,57.55,57.56,82826.0,48.5623,48.5707,48.5623,48.5707,82826.0
2016-07-19 15:30:00,57.55,57.57,57.55,57.57,5780.0,48.5623,48.5792,48.5623,48.5792,5780.0
2016-07-19 15:35:00,57.56,57.57,57.56,57.57,13299.0,48.5707,48.5792,48.5707,48.5792,13299.0
2016-07-19 15:40:00,57.57,57.58,57.56,57.57,16080.0,48.5792,48.5876,48.5707,48.5792,16080.0
2016-07-19 15:45:00,57.58,57.59,57.57,57.58,16088.0,48.5876,48.596,48.5792,48.5876,16088.0
2016-07-19 15:50:00,57.59,57.59,57.58,57.58,18842.0,48.596,48.596,48.5876,48.5876,18842.0
2016-07-19 15:55:00,57.58,57.62,57.57,57.62,75447.0,48.5876,48.6214,48.5792,48.6214,75447.0
2016-07-20 09:30:00,57.82,57.88,57.79,57.79,14594.0,48.7901,48.8407,48.7648,48.7648,14594.0
2016-07-20 09:35:00,57.79,57.79,57.76,57.77,12162.0,48.7648,48.7648,48.7395,48.7479,12162.0
2016-07-20 09:40:00,57.77,57.8,57.73,57.73,21459.0,48.7479,48.7732,48.7142,48.7142,21459.0
2016-07-20 09:45:00,57.73,57.77,57.73,57.77,12679.0,48.7142,48.7479,48.7142,48.7479,12679.0
2016-07-20 09:50:00,57.77,57.78,57.77,57.77,3487.0,48.7479,48.7564,48.7479,48.7479,3487.0
2016-07-20 09:55:00,57.77,57.78,57.76,57.78,11973.0,48.7479,48.7564,48.7395,48.7564,11973.0
2016-07-20 10:00:00,57.78,57.81,57.76,57.8,14672.0,48.7564,48.7817,48.7395,48.7732,14672.0
2016-07-20 10:05:00,57.82,57.82,57.8,57.81,6300.0,48.7901,48.7901,48.7732,48.7817,6300.0
2016-07-20 10:10:00,57.82,57.85,57.82,57.84,3310.0,48.7901,48.8154,48.7901,48.807,3310.0
2016-07-20 10:15:00,57.84,57.88,57.83,57.88,3645.0,48.807,48.8407,48.7986,48.8407,3645.0
2016-07-20 10:20:00,57.88,57.92,57.88,57.89,7376.0,48.8407,48.8745,48.8407,48.8492,7376.0
2016-07-20 10:25:00,57.9,57.91,57.88,57.89,7805.0,48.8576,48.8661,48.8407,48.8492,7805.0
2016-07-20 10:30:00,57.89,57.92,57.86,57.92,8510.0,48.8492,48.8745,48.8239,48.8745,8510.0
2016-07-20 10:35:00,57.93,57.96,57.93,57.94,8457.0,48.8829,48.9083,48.8829,48.8914,8457.0
2016-07-20 10:40:00,57.96,57.97,57.94,57.97,6852.0,48.9083,48.9167,48.8914,48.9167,6852.0
2016-07-20 10:45:00,57.97,57.99,57.97,57.98,3470.0,48.9167,48.9336,48.9167,48.9251,3470.0
2016-07-20 10:50:00,57.97,57.99,57.97,57.98,1200.0,48.9167,48.9336,48.9167,48.9251,1200.0
2016-07-20 10:55:00,57.99,57.99,57.98,57.99,1515.0,48.9336,48.9336,48.9251,48.9336,1515.0
2016-07-20 11:00:00,57.99,58.0,57.99,57.99,3042.0,48.9336,48.942,48.9336,48.9336,3042.0
2016-07-20 11:05:00,57.99,58.0,57.99,57.99,6821.0,48.9336,48.942,48.9336,48.9336,6821.0
2016-07-20 11:10:00,57.98,57.98,57.96,57.97,8424.0,48.9251,48.9251,48.9083,48.9167,8424.0
2016-07-20 11:15:00,57.97,58.0,57.97,58.0,4200.0,48.9167,48.942,48.9167,48.942,4200.0
2016-07-20 11:20:00,58.01,58.01,57.99,58.0,500.0,48.9504,48.9504,48.9336,48.942,500.0
2016-07-20 11:25:00,58.02,58.03,58.02,58.03,1564.0,48.9589,48.9673,48.9589,48.9673,1564.0
2016-07-20 11:30:00,58.03,58.03,58.0,58.0,4587.0,48.9673,48.9673,48.942,48.942,4587.0
2016-07-20 11:35:00,58.0,58.0,57.97,57.99,3400.0,48.942,48.942,48.9167,48.9336,3400.0
2016-07-20 11:40:00,57.98,57.99,57.96,57.96,800.0,48.9251,48.9336,48.9083,48.9083,800.0
2016-07-20 11:45:00,57.96,57.96,57.96,57.96,0.0,48.9083,48.9083,48.9083,48.9083,0.0
2016-07-20 11:50:00,57.97,57.99,57.97,57.99,900.0,48.9167,48.9336,48.9167,48.9336,900.0
2016-07-20 11:55:00,57.99,57.99,57.98,57.98,700.0,48.9336,48.9336,48.9251,48.9251,700.0
2016-07-20 12:00:00,57.96,57.96,57.94,57.96,2935.0,48.9083,48.9083,48.8914,48.9083,2935.0
2016-07-20 12:05:00,57.95,57.95,57.93,57.94,700.0,48.8998,48.8998,48.8829,48.8914,700.0
2016-07-20 12:10:00,57.94,57.95,57.94,57.95,2000.0,48.8914,48.8998,48.8914,48.8998,2000.0
2016-07-20 12:15:00,57.96,57.97,57.95,57.97,1609.0,48.9083,48.9167,48.8998,48.9167,1609.0
2016-07-20 12:20:00,57.97,57.97,57.95,57.96,1036.0,48.9167,48.9167,48.8998,48.9083,1036.0
2016-07-20 12:25:00,57.96,57.96,57.95,57.95,4655.0,48.9083,48.9083,48.8998,48.8998,4655.0
2016-07-20 12:30:00,57.95,57.95,57.94,57.95,1300.0,48.8998,48.8998,48.8914,48.8998,1300.0
2016-07-20 12:35:00,57.94,57.94,57.94,57.94,1338.0,48.8914,48.8914,48.8914,48.8914,1338.0
2016-07-20 12:40:00,57.93,57.93,57.93,57.93,3400.0,48.8829,48.8829,48.8829,48.8829,3400.0
2016-07-20 12:45:00,57.93,57.95,57.93,57.95,2400.0,48.8829,48.8998,48.8829,48.8998,2400.0
2016-07-20 12:50:00,57.95,57.95,57.94,57.94,4800.0,48.8998,48.8998,48.8914,48.8914,4800.0
2016-07-20 12:55:00,57.95,57.96,57.94,57.96,40373.0,48.8998,48.9083,48.8914,48.9083,40373.0
2016-07-20 13:00:00,57.96,57.96,57.95,57.96,750.0,48.9083,48.9083,48.8998,48.9083,750.0
2016-07-20 13:05:00,57.96,57.97,57.95,57.97,7017.0,48.9083,48.9167,48.8998,48.9167,7017.0
2016-07-20 13:10:00,57.96,57.97,57.96,57.96,4400.0,48.9083,48.9167,48.9083,48.9083,4400.0
2016-07-20 13:15:00,57.96,57.96,57.96,57.96,131.0,48.9083,48.9083,48.9083,48.9083,131.0
2016-07-20 13:20:00,57.96,57.98,57.96,57.98,8917.0,48.9083,48.9251,48.9083,48.9251,8917.0
2016-07-20 13:25:00,57.99,57.99,57.98,57.98,3200.0,48.9336,48.9336,48.9251,48.9251,3200.0
2016-07-20 13:30:00,57.99,57.99,57.98,57.99,2528.0,48.9336,48.9336,48.9251,48.9336,2528.0
2016-07-20 13:35:00,57.99,58.0,57.98,57.98,11657.0,48.9336,48.942,48.9251,48.9251,11657.0
2016-07-20 13:40:00,57.98,57.99,57.97,57.98,4661.0,48.9251,48.9336,48.9167,48.9251,4661.0
2016-07-20 13:45:00,57.98,57.99,57.96,57.97,4665.0,48.9251,48.9336,48.9083,48.9167,4665.0
2016-07-20 13:50:00,57.98,57.98,57.98,57.98,200.0,48.9251,48.9251,48.9251,48.9251,200.0
2016-07-20 13:55:00,57.98,57.98,57.97,57.97,300.0,48.9251,48.9251,48.9167,48.9167,300.0
2016-07-20 14:00:00,57.98,57.99,57.97,57.98,6611.0,48.9251,48.9336,48.9167,48.9251,6611.0
2016-07-20 14:05:00,57.98,58.0,57.98,58.0,671.0,48.9251,48.942,48.9251,48.942,671.0
2016-07-20 14:10:00,58.0,58.0,57.98,57.98,1600.0,48.942,48.942,48.9251,48.9251,1600.0
2016-07-20 14:15:00,57.99,57.99,57.99,57.99,500.0,48.9336,48.9336,48.9336,48.9336,500.0
2016-07-20 14:20:00,57.99,57.99,57.98,57.98,1710.0,48.9336,48.9336,48.9251,48.9251,1710.0
2016-07-20 14:25:00,57.98,57.98,57.97,57.97,6138.0,48.9251,48.9251,48.9167,48.9167,6138.0
2016-07-20 14:30:00,57.97,57.98,57.96,57.97,2252.0,48.9167,48.9251,48.9083,48.9167,2252.0
2016-07-20 14:35:00,57.96,57.97,57.96,57.97,1000.0,48.9083,48.9167,48.9083,48.9167,1000.0
2016-07-20 14:40:00,57.96,57.98,57.96,57.98,3932.0,48.9083,48.9251,48.9083,48.9251,3932.0
2016-07-20 14:45:00,57.98,57.99,57.97,57.98,6217.0,48.9251,48.9336,48.9167,48.9251,6217.0
2016-07-20 14:50:00,57.97,57.97,57.97,57.97,300.0,48.9167,48.9167,48.9167,48.9167,300.0
2016-07-20 14:55:00,57.98,57.99,57.96,57.96,5032.0,48.9251,48.9336,48.9083,48.9083,5032.0
2016-07-20 15:00:00,57.95,57.96,57.95,57.95,4248.0,48.8998,48.9083,48.8998,48.8998,4248.0
2016-07-20 15:05:00,57.95,57.96,57.94,57.96,5198.0,48.8998,48.9083,48.8914,48.9083,5198.0
2016-07-20 15:10:00,57.96,57.96,57.96,57.96,800.0,48.9083,48.9083,48.9083,48.9083,800.0
2016-07-20 15:15:00,57.95,57.96,57.95,57.95,2977.0,48.8998,48.9083,48.8998,48.8998,2977.0
2016-07-20 15:20:00,57.95,57.96,57.94,57.95,3074.0,48.8998,48.9083,48.8914,48.8998,3074.0
2016-07-20 15:25:00,57.95,57.95,57.94,57.95,3292.0,48.8998,48.8998,48.8914,48.8998,3292.0
2016-07-20 15:30:00,57.96,57.97,57.95,57.97,2350.0,48.9083,48.9167,48.8998,48.9167,2350.0
2016-07-20 15:35:00,57.97,58.0,57.97,57.99,5130.0,48.9167,48.942,48.9167,48.9336,5130.0
2016-07-20 15:40:00,57.99,58.02,57.98,58.01,35064.0,48.9336,48.9589,48.9251,48.9504,35064.0
2016-07-20 15:45:00,58.01,58.01,58.0,58.01,33014.0,48.9504,48.9504,48.942,48.9504,33014.0
2016-07-20 15:50:00,58.01,58.01,57.99,58.01,20530.0,48.9504,48.9504,48.9336,48.9504,20530.0
2016-07-20 15:55:00,58.0,58.01,57.96,57.97,44142.0,48.942,48.9504,48.9083,48.9167,44142.0
2016-07-21 09:30:00,57.87,57.93,57.85,57.86,34295.0,48.8323,48.8829,48.8154,48.8239,34295.0
2016-07-21 09:35:00,57.87,57.92,57.87,57.91,16807.0,48.8323,48.8745,48.8323,48.8661,16807.0
2016-07-21 09:40:00,57.9,57.97,57.9,57.97,8489.0,48.8576,48.9167,48.8576,48.9167,8489.0
2016-07-21 09:45:00,57.99,58.01,57.97,57.97,31702.0,48.9336,48.9504,48.9167,48.9167,31702.0
2016-07-21 09:50:00,57.97,57.98,57.94,57.95,13448.0,48.9167,48.9251,48.8914,48.8998,13448.0
2016-07-21 09:55:00,57.95,57.95,57.9,57.91,16931.0,48.8998,48.8998,48.8576,48.8661,16931.0
2016-07-21 10:00:00,57.91,57.93,57.9,57.93,14500.0,48.8661,48.8829,48.8576,48.8829,14500.0
2016-07-21 10:05:00,57.94,57.94,57.88,57.9,17029.0,48.8914,48.8914,48.8407,48.8576,17029.0
2016-07-21 10:10:00,57.91,57.97,57.91,57.96,9240.0,48.8661,48.9167,48.8661,48.9083,9240.0
2016-07-21 10:15:00,57.95,57.99,57.95,57.95,33652.0,48.8998,48.9336,48.8998,48.8998,33652.0
2016-07-21 10:20:00,57.95,57.97,57.91,57.92,22108.0,48.8998,48.9167,48.8661,48.8745,22108.0
2016-07-21 10:25:00,57.92,57.92,57.88,57.92,21822.0,48.8745,48.8745,48.8407,48.8745,21822.0
2016-07-21 10:30:00,57.92,57.94,57.9,57.93,21882.0,48.8745,48.8914,48.8576,48.8829,21882.0
2016-07-21 10:35:00,57.94,57.94,57.9,57.94,30912.0,48.8914,48.8914,48.8576,48.8914,30912.0
2016-07-21 10:40:00,57.94,57.94,57.91,57.94,4300.0,48.8914,48.8914,48.8661,48.8914,4300.0
2016-07-21 10:45:00,57.94,57.96,57.9,57.96,14051.0,48.8914,48.9083,48.8576,48.9083,14051.0
2016-07-21 10:50:00,57.96,57.98,57.96,57.98,7543.0,48.9083,48.9251,48.9083,48.9251,7543.0
2016-07-21 10:55:00,57.97,58.01,57.96,58.01,11000.0,48.9167,48.9504,48.9083,48.9504,11000.0
2016-07-21 11:00:00,58.01,58.01,57.97,57.98,8100.0,48.9504,48.9504,48.9167,48.9251,8100.0
2016-07-21 11:05:00,57.98,58.0,57.97,57.99,6605.0,48.9251,48.942,48.9167,48.9336,6605.0
2016-07-21 11:10:00,57.98,58.01,57.98,58.01,11074.0,48.9251,48.9504,48.9251,48.9504,11074.0
2016-07-21 11:15:00,58.0,58.01,57.98,58.0,7625.0,48.942,48.9504,48.9251,48.942,7625.0
2016-07-21 11:20:00,58.0,58.01,57.99,57.99,6382.0,48.942,48.9504,48.9336,48.9336,6382.0
2016-07-21 11:25:00,57.99,58.0,57.96,57.97,9522.0,48.9336,48.942,48.9083,48.9167,9522.0
2016-07-21 11:30:00,57.96,57.96,57.91,57.92,31296.0,48.9083,48.9083,48.8661,48.8745,31296.0
2016-07-21 11:35:00,57.91,57.92,57.89,57.9,22878.0,48.8661,48.8745,48.8492,48.8576,22878.0
2016-07-21 11:40:00,57.89,57.89,57.86,57.86,10542.0,48.8492,48.8492,48.8239,48.8239,10542.0
2016-07-21 11:45:00,57.85,57.85,57.82,57.85,10003.0,48.8154,48.8154,48.7901,48.8154,10003.0
2016-07-21 11:50:00,57.84,57.84,57.8,57.82,7950.0,48.807,48.807,48.7732,48.7901,7950.0
2016-07-21 11:55:00,57.82,57.85,57.81,57.85,2700.0,48.7901,48.8154,48.7817,48.8154,2700.0
2016-07-21 12:00:00,57.84,57.85,57.84,57.85,2600.0,48.807,48.8154,48.807,48.8154,2600.0
2016-07-21 12:05:00,57.85,57.87,57.85,57.87,10600.0,48.8154,48.8323,48.8154,48.8323,10600.0
2016-07-21 12:10:00,57.87,57.88,57.86,57.87,2920.0,48.8323,48.8407,48.8239,48.8323,2920.0
2016-07-21 12:15:00,57.87,57.87,57.85,57.86,3620.0,48.8323,48.8323,48.8154,48.8239,3620.0
2016-07-21 12:20:00,57.85,57.85,57.8,57.8,4965.0,48.8154,48.8154,48.7732,48.7732,4965.0
2016-07-21 12:25:00,57.79,57.83,57.79,57.83,2700.0,48.7648,48.7986,48.7648,48.7986,2700.0
2016-07-21 12:30:00,57.83,57.83,57.82,57.83,2100.0,48.7986,48.7986,48.7901,48.7986,2100.0
2016-07-21 12:35:00,57.83,57.83,57.8,57.83,13429.0,48.7986,48.7986,48.7732,48.7986,13429.0
2016-07-21 12:40:00,57.83,57.83,57.81,57.81,3800.0,48.7986,48.7986,48.7817,48.7817,3800.0
2016-07-21 12:45:00,57.82,57.82,57.8,57.81,2800.0,48.7901,48.7901,48.7732,48.7817,2800.0
2016-07-21 12:50:00,57.8,57.8,57.77,57.8,5956.0,48.7732,48.7732,48.7479,48.7732,5956.0
2016-07-21 12:55:00,57.79,57.8,57.78,57.79,4600.0,48.7648,48.7732,48.7564,48.7648,4600.0
2016-07-21 13:00:00,57.79,57.8,57.78,57.78,6100.0,48.7648,48.7732,48.7564,48.7564,6100.0
2016-07-21 13:05:00,57.78,57.78,57.76,57.77,6410.0,48.7564,48.7564,48.7395,48.7479,6410.0
2016-07-21 13:10:00,57.78,57.81,57.77,57.81,3594.0,48.7564,48.7817,48.7479,48.7817,3594.0
2016-07-21 13:15:00,57.81,57.82,57.8,57.81,26845.0,48.7817,48.7901,48.7732,48.7817,26845.0
2016-07-21 13:20:00,57.82,57.83,57.82,57.83,2359.0,48.7901,48.7986,48.7901,48.7986,2359.0
2016-07-21 13:25:00,57.83,57.83,57.81,57.82,3447.0,48.7986,48.7986,48.7817,48.7901,3447.0
2016-07-21 13:30:00,57.82,57.82,57.8,57.81,2671.0,48.7901,48.7901,48.7732,48.7817,2671.0
2016-07-21 13:35:00,57.81,57.82,57.79,57.8,8699.0,48.7817,48.7901,48.7648,48.7732,8699.0
2016-07-21 13:40:00,57.8,57.81,57.77,57.78,2890.0,48.7732,48.7817,48.7479,48.7564,2890.0
2016-07-21 13:45:00,57.78,57.79,57.75,57.75,3538.0,48.7564,48.7648,48.7311,48.7311,3538.0
2016-07-21 13:50:00,57.75,57.75,57.74,57.74,3968.0,48.7311,48.7311,48.7226,48.7226,3968.0
2016-07-21 13:55:00,57.73,57.75,57.73,57.75,4200.0,48.7142,48.7311,48.7142,48.7311,4200.0
2016-07-21 14:00:00,57.76,57.76,57.74,57.74,3900.0,48.7395,48.7395,48.7226,48.7226,3900.0
2016-07-21 14:05:00,57.74,57.76,57.73,57.75,4600.0,48.7226,48.7395,48.7142,48.7311,4600.0
2016-07-21 14:10:00,57.73,57.73,57.71,57.72,3500.0,48.7142,48.7142,48.6973,48.7057,3500.0
2016-07-21 14:15:00,57.72,57.72,57.71,57.72,4330.0,48.7057,48.7057,48.6973,48.7057,4330.0
2016-07-21 14:20:00,57.72,57.74,57.72,57.73,2600.0,48.7057,48.7226,48.7057,48.7142,2600.0
2016-07-21 14:25:00,57.72,57.75,57.72,57.73,6910.0,48.7057,48.7311,48.7057,48.7142,6910.0
2016-07-21 14:30:00,57.73,57.75,57.72,57.74,5300.0,48.7142,48.7311,48.7057,48.7226,5300.0
2016-07-21 14:35:00,57.73,57.74,57.71,57.71,4500.0,48.7142,48.7226,48.6973,48.6973,4500.0
2016-07-21 14:40:00,57.72,57.75,57.71,57.71,6555.0,48.7057,48.7311,48.6973,48.6973,6555.0
2016-07-21 14:45:00,57.71,57.71,57.68,57.71,5642.0,48.6973,48.6973,48.672,48.6973,5642.0
2016-07-21 14:50:00,57.71,57.72,57.7,57.7,12563.0,48.6973,48.7057,48.6889,48.6889,12563.0
2016-07-21 14:55:00,57.7,57.71,57.69,57.69,8744.0,48.6889,48.6973,48.6804,48.6804,8744.0
2016-07-21 15:00:00,57.7,57.71,57.68,57.68,5965.0,48.6889,48.6973,48.672,48.672,5965.0
2016-07-21 15:05:00,57.68,57.68,57.66,57.66,6019.0,48.672,48.672,48.6551,48.6551,6019.0
2016-07-21 15:10:00,57.65,57.67,57.65,57.67,11370.0,48.6467,48.6635,48.6467,48.6635,11370.0
2016-07-21 15:15:00,57.67,57.68,57.66,57.68,8678.0,48.6635,48.672,48.6551,48.672,8678.0
2016-07-21 15:20:00,57.69,57.71,57.68,57.71,6227.0,48.6804,48.6973,48.672,48.6973,6227.0
2016-07-21 15:25:00,57.71,57.72,57.71,57.72,8739.0,48.6973,48.7057,48.6973,48.7057,8739.0
2016-07-21 15:30:00,57.73,57.75,57.72,57.75,13579.0,48.7142,48.7311,48.7057,48.7311,13579.0
2016-07-21 15:35:00,57.76,57.76,57.73,57.73,12485.0,48.7395,48.7395,48.7142,48.7142,12485.0
2016-07-21 15:40:00,57.74,57.75,57.73,57.74,8247.0,48.7226,48.7311,48.7142,48.7226,8247.0
2016-07-21 15:45:00,57.74,57.78,57.74,57.78,30579.0,48.7226,48.7564,48.7226,48.7564,30579.0
2016-07-21 15:50:00,57.77,57.78,57.76,57.78,16808.0,48.7479,48.7564,48.7395,48.7564,16808.0
2016-07-21 15:55:00,57.78,57.8,57.77,57.78,49742.0,48.7564,48.7732,48.7479,48.7564,49742.0
2016-07-22 09:30:00,57.89,57.89,57.79,57.81,20036.0,48.8492,48.8492,48.7648,48.7817,20036.0
2016-07-22 09:35:00,57.82,57.83,57.77,57.77,3911.0,48.7901,48.7986,48.7479,48.7479,3911.0
2016-07-22 09:40:00,57.77,57.8,57.77,57.79,3808.0,48.7479,48.7732,48.7479,48.7648,3808.0
2016-07-22 09:45:00,57.79,57.82,57.78,57.81,2400.0,48.7648,48.7901,48.7564,48.7817,2400.0
2016-07-22 09:50:00,57.81,57.84,57.8,57.8,9995.0,48.7817,48.807,48.7732,48.7732,9995.0
2016-07-22 09:55:00,57.8,57.8,57.75,57.77,48619.0,48.7732,48.7732,48.7311,48.7479,48619.0
2016-07-22 10:00:00,57.77,57.85,57.77,57.83,41971.0,48.7479,48.8154,48.7479,48.7986,41971.0
2016-07-22 10:05:00,57.83,57.85,57.8,57.81,3570.0,48.7986,48.8154,48.7732,48.7817,3570.0
2016-07-22 10:10:00,57.81,57.81,57.79,57.79,2166.0,48.7817,48.7817,48.7648,48.7648,2166.0
2016-07-22 10:15:00,57.78,57.78,57.77,57.77,2000.0,48.7564,48.7564,48.7479,48.7479,2000.0
2016-07-22 10:20:00,57.77,57.8,57.77,57.8,1400.0,48.7479,48.7732,48.7479,48.7732,1400.0
2016-07-22 10:25:00,57.79,57.81,57.79,57.79,97817.0,48.7648,48.7817,48.7648,48.7648,97817.0
2016-07-22 10:30:00,57.79,57.83,57.77,57.82,112485.0,48.7648,48.7986,48.7479,48.7901,112485.0
2016-07-22 10:35:00,57.82,57.83,57.8,57.81,103009.0,48.7901,48.7986,48.7732,48.7817,103009.0
2016-07-22 10:40:00,57.81,57.83,57.8,57.83,11300.0,48.7817,48.7986,48.7732,48.7986,11300.0
2016-07-22 10:45:00,57.84,57.85,57.83,57.84,9889.0,48.807,48.8154,48.7986,48.807,9889.0
2016-07-22 10:50:00,57.85,57.86,57.84,57.85,3189.0,48.8154,48.8239,48.807,48.8154,3189.0
2016-07-22 10:55:00,57.86,57.86,57.84,57.85,1600.0,48.8239,48.8239,48.807,48.8154,1600.0
2016-07-22 11:00:00,57.85,57.85,57.82,57.82,5530.0,48.8154,48.8154,48.7901,48.7901,5530.0
2016-07-22 11:05:00,57.81,57.81,57.79,57.79,4043.0,48.7817,48.7817,48.7648,48.7648,4043.0
2016-07-22 11:10:00,57.79,57.81,57.78,57.8,8100.0,48.7648,48.7817,48.7564,48.7732,8100.0
2016-07-22 11:15:00,57.8,57.81,57.77,57.77,19180.0,48.7732,48.7817,48.7479,48.7479,19180.0
2016-07-22 11:20:00,57.78,57.8,57.78,57.78,2762.0,48.7564,48.7732,48.7564,48.7564,2762.0
2016-07-22 11:25:00,57.78,57.8,57.78,57.79,35655.0,48.7564,48.7732,48.7564,48.7648,35655.0
2016-07-22 11:30:00,57.78,57.81,57.78,57.8,4458.0,48.7564,48.7817,48.7564,48.7732,4458.0
2016-07-22 11:35:00,57.81,57.81,57.8,57.8,6568.0,48.7817,48.7817,48.7732,48.7732,6568.0
2016-07-22 11:40:00,57.81,57.82,57.81,57.81,3575.0,48.7817,48.7901,48.7817,48.7817,3575.0
2016-07-22 11:45:00,57.81,57.83,57.81,57.82,620.0,48.7817,48.7986,48.7817,48.7901,620.0
2016-07-22 11:50:00,57.82,57.87,57.82,57.87,7659.0,48.7901,48.8323,48.7901,48.8323,7659.0
2016-07-22 11:55:00,57.87,57.89,57.87,57.88,5300.0,48.8323,48.8492,48.8323,48.8407,5300.0
2016-07-22 12:00:00,57.88,57.89,57.87,57.88,2770.0,48.8407,48.8492,48.8323,48.8407,2770.0
2016-07-22 12:05:00,57.88,57.88,57.87,57.87,300.0,48.8407,48.8407,48.8323,48.8323,300.0
2016-07-22 12:10:00,57.87,57.87,57.87,57.87,300.0,48.8323,48.8323,48.8323,48.8323,300.0
2016-07-22 12:15:00,57.87,57.88,57.87,57.88,3659.0,48.8323,48.8407,48.8323,48.8407,3659.0
2016-07-22 12:20:00,57.88,57.91,57.88,57.89,8107.0,48.8407,48.8661,48.8407,48.8492,8107.0
2016-07-22 12:25:00,57.89,57.91,57.89,57.91,2700.0,48.8492,48.8661,48.8492,48.8661,2700.0
2016-07-22 12:30:00,57.91,57.92,57.91,57.91,3800.0,48.8661,48.8745,48.8661,48.8661,3800.0
2016-07-22 12:35:00,57.9,57.91,57.88,57.89,15043.0,48.8576,48.8661,48.8407,48.8492,15043.0
2016-07-22 12:40:00,57.88,57.9,57.88,57.89,1600.0,48.8407,48.8576,48.8407,48.8492,1600.0
2016-07-22 12:45:00,57.89,57.9,57.89,57.9,900.0,48.8492,48.8576,48.8492,48.8576,900.0
2016-07-22 12:50:00,57.9,57.92,57.9,57.92,1200.0,48.8576,48.8745,48.8576,48.8745,1200.0
2016-07-22 12:55:00,57.91,57.92,57.89,57.89,2300.0,48.8661,48.8745,48.8492,48.8492,2300.0
2016-07-22 13:00:00,57.89,57.89,57.88,57.89,4570.0,48.8492,48.8492,48.8407,48.8492,4570.0
2016-07-22 13:05:00,57.89,57.9,57.88,57.9,2100.0,48.8492,48.8576,48.8407,48.8576,2100.0
2016-07-22 13:10:00,57.9,57.91,57.89,57.89,4200.0,48.8576,48.8661,48.8492,48.8492,4200.0
2016-07-22 13:15:00,57.89,57.89,57.88,57.88,1800.0,48.8492,48.8492,48.8407,48.8407,1800.0
2016-07-22 13:20:00,57.89,57.9,57.89,57.9,1000.0,48.8492,48.8576,48.8492,48.8576,1000.0
2016-07-22 13:25:00,57.89,57.9,57.89,57.9,400.0,48.8492,48.8576,48.8492,48.8576,400.0
2016-07-22 13:30:00,57.9,57.91,57.89,57.91,1800.0,48.8576,48.8661,48.8492,48.8661,1800.0
2016-07-22 13:35:00,57.9,57.9,57.86,57.87,19376.0,48.8576,48.8576,48.8239,48.8323,19376.0
2016-07-22 13:40:00,57.87,57.88,57.87,57.88,1775.0,48.8323,48.8407,48.8323,48.8407,1775.0
2016-07-22 13:45:00,57.88,57.89,57.88,57.89,900.0,48.8407,48.8492,48.8407,48.8492,900.0
2016-07-22 13:50:00,57.89,57.91,57.89,57.91,1611.0,48.8492,48.8661,48.8492,48.8661,1611.0
2016-07-22 13:55:00,57.9,57.91,57.9,57.91,448.0,48.8576,48.8661,48.8576,48.8661,448.0
2016-07-22 14:00:00,57.9,57.9,57.88,57.89,9994.0,48.8576,48.8576,48.8407,48.8492,9994.0
2016-07-22 14:05:00,57.88,57.91,57.88,57.91,7153.0,48.8407,48.8661,48.8407,48.8661,7153.0
2016-07-22 14:10:00,57.92,57.92,57.9,57.9,2515.0,48.8745,48.8745,48.8576,48.8576,2515.0
2016-07-22 14:15:00,57.9,57.92,57.89,57.92,2200.0,48.8576,48.8745,48.8492,48.8745,2200.0
2016-07-22 14:20:00,57.92,57.92,57.9,57.92,3100.0,48.8745,48.8745,48.8576,48.8745,3100.0
2016-07-22 14:25:00,57.92,57.92,57.91,57.91,1900.0,48.8745,48.8745,48.8661,48.8661,1900.0
2016-07-22 14:30:00,57.92,57.92,57.89,57.91,4698.0,48.8745,48.8745,48.8492,48.8661,4698.0
2016-07-22 14:35:00,57.91,57.92,57.9,57.9,5662.0,48.8661,48.8745,48.8576,48.8576,5662.0
2016-07-22 14:40:00,57.91,57.92,57.9,57.92,3800.0,48.8661,48.8745,48.8576,48.8745,3800.0
2016-07-22 14:45:00,57.92,57.93,57.91,57.93,70732.0,48.8745,48.8829,48.8661,48.8829,70732.0
2016-07-22 14:50:00,57.92,57.94,57.92,57.93,2700.0,48.8745,48.8914,48.8745,48.8829,2700.0
2016-07-22 14:55:00,57.93,57.94,57.92,57.92,5102.0,48.8829,48.8914,48.8745,48.8745,5102.0
2016-07-22 15:00:00,57.92,57.94,57.92,57.93,2958.0,48.8745,48.8914,48.8745,48.8829,2958.0
2016-07-22 15:05:00,57.92,57.92,57.9,57.92,33600.0,48.8745,48.8745,48.8576,48.8745,33600.0
2016-07-22 15:10:00,57.91,57.93,57.91,57.92,16507.0,48.8661,48.8829,48.8661,48.8745,16507.0
2016-07-22 15:15:00,57.92,57.94,57.92,57.94,3500.0,48.8745,48.8914,48.8745,48.8914,3500.0
2016-07-22 15:20:00,57.94,57.97,57.94,57.96,3400.0,48.8914,48.9167,48.8914,48.9083,3400.0
2016-07-22 15:25:00,57.96,57.97,57.94,57.95,13510.0,48.9083,48.9167,48.8914,48.8998,13510.0
2016-07-22 15:30:00,57.95,57.96,57.94,57.95,7460.0,48.8998,48.9083,48.8914,48.8998,7460.0
2016-07-22 15:35:00,57.95,57.97,57.95,57.97,4166.0,48.8998,48.9167,48.8998,48.9167,4166.0
2016-07-22 15:40:00,57.97,57.97,57.96,57.96,3718.0,48.9167,48.9167,48.9083,48.9083,3718.0
2016-07-22 15:45:00,57.97,57.97,57.95,57.96,3886.0,48.9167,48.9167,48.8998,48.9083,3886.0
2016-07-22 15:50:00,57.96,57.97,57.95,57.95,8893.0,48.9083,48.9167,48.8998,48.8998,8893.0
2016-07-22 15:55:00,57.95,57.97,57.93,57.97,31586.0,48.8998,48.9167,48.8829,48.9167,31586.0
2016-07-25 09:30:00,57.97,58.01,57.9,57.91,31401.0,48.9167,48.9504,48.8576,48.8661,31401.0
2016-07-25 09:35:00,57.9,57.9,57.86,57.88,5587.0,48.8576,48.8576,48.8239,48.8407,5587.0
2016-07-25 09:40:00,57.88,57.9,57.86,57.9,6820.0,48.8407,48.8576,48.8239,48.8576,6820.0
2016-07-25 09:45:00,57.9,57.91,57.85,57.85,20229.0,48.8576,48.8661,48.8154,48.8154,20229.0
2016-07-25 09:50:00,57.83,57.86,57.83,57.86,8307.0,48.7986,48.8239,48.7986,48.8239,8307.0
2016-07-25 09:55:00,57.86,57.87,57.82,57.82,23547.0,48.8239,48.8323,48.7901,48.7901,23547.0
2016-07-25 10:00:00,57.82,57.83,57.8,57.82,9000.0,48.7901,48.7986,48.7732,48.7901,9000.0
2016-07-25 10:05:00,57.82,57.82,57.77,57.78,134025.0,48.7901,48.7901,48.7479,48.7564,134025.0
2016-07-25 10:10:00,57.77,57.77,57.73,57.74,5175.0,48.7479,48.7479,48.7142,48.7226,5175.0
2016-07-25 10:15:00,57.73,57.75,57.69,57.74,26279.0,48.7142,48.7311,48.6804,48.7226,26279.0
2016-07-25 10:20:00,57.73,57.73,57.7,57.71,6043.0,48.7142,48.7142,48.6889,48.6973,6043.0
2016-07-25 10:25:00,57.71,57.75,57.71,57.75,2200.0,48.6973,48.7311,48.6973,48.7311,2200.0
2016-07-25 10:30:00,57.74,57.74,57.72,57.72,2367.0,48.7226,48.7226,48.7057,48.7057,2367.0
2016-07-25 10:35:00,57.71,57.74,57.71,57.74,3066.0,48.6973,48.7226,48.6973,48.7226,3066.0
2016-07-25 10:40:00,57.74,57.75,57.7,57.7,12487.0,48.7226,48.7311,48.6889,48.6889,12487.0
2016-07-25 10:45:00,57.7,57.74,57.7,57.71,3200.0,48.6889,48.7226,48.6889,48.6973,3200.0
2016-07-25 10:50:00,57.72,57.74,57.71,57.74,10437.0,48.7057,48.7226,48.6973,48.7226,10437.0
2016-07-25 10:55:00,57.75,57.75,57.72,57.72,4040.0,48.7311,48.7311,48.7057,48.7057,4040.0
2016-07-25 11:00:00,57.71,57.72,57.71,57.72,1500.0,48.6973,48.7057,48.6973,48.7057,1500.0
2016-07-25 11:05:00,57.72,57.72,57.66,57.68,8492.0,48.7057,48.7057,48.6551,48.672,8492.0
2016-07-25 11:10:00,57.68,57.7,57.68,57.69,5000.0,48.672,48.6889,48.672,48.6804,5000.0
2016-07-25 11:15:00,57.7,57.71,57.7,57.71,2290.0,48.6889,48.6973,48.6889,48.6973,2290.0
2016-07-25 11:20:00,57.7,57.73,57.69,57.72,2641.0,48.6889,48.7142,48.6804,48.7057,2641.0
2016-07-25 11:25:00,57.74,57.74,57.71,57.72,3107.0,48.7226,48.7226,48.6973,48.7057,3107.0
2016-07-25 11:30:00,57.71,57.74,57.71,57.74,4053.0,48.6973,48.7226,48.6973,48.7226,4053.0
2016-07-25 11:35:00,57.75,57.75,57.72,57.72,16686.0,48.7311,48.7311,48.7057,48.7057,16686.0
2016-07-25 11:40:00,57.72,57.72,57.7,57.71,80099.0,48.7057,48.7057,48.6889,48.6973,80099.0
2016-07-25 11:45:00,57.7,57.71,57.68,57.7,6016.0,48.6889,48.6973,48.672,48.6889,6016.0
2016-07-25 11:50:00,57.69,57.71,57.67,57.7,8314.0,48.6804,48.6973,48.6635,48.6889,8314.0
2016-07-25 11:55:00,57.71,57.71,57.69,57.7,7438.0,48.6973,48.6973,48.6804,48.6889,7438.0
2016-07-25 12:00:00,57.7,57.7,57.68,57.69,20172.0,48.6889,48.6889,48.672,48.6804,20172.0
2016-07-25 12:05:00,57.69,57.71,57.68,57.71,8997.0,48.6804,48.6973,48.672,48.6973,8997.0
2016-07-25 12:10:00,57.71,57.71,57.69,57.69,58006.0,48.6973,48.6973,48.6804,48.6804,58006.0
2016-07-25 12:15:00,57.7,57.7,57.68,57.68,29960.0,48.6889,48.6889,48.672,48.672,29960.0
2016-07-25 12:20:00,57.69,57.7,57.67,57.68,14642.0,48.6804,48.6889,48.6635,48.672,14642.0
2016-07-25 12:25:00,57.67,57.68,57.66,57.68,4738.0,48.6635,48.672,48.6551,48.672,4738.0
2016-07-25 12:30:00,57.68,57.68,57.66,57.67,4200.0,48.672,48.672,48.6551,48.6635,4200.0
2016-07-25 12:35:00,57.66,57.68,57.66,57.68,8107.0,48.6551,48.672,48.6551,48.672,8107.0
2016-07-25 12:40:00,57.68,57.7,57.68,57.69,7013.0,48.672,48.6889,48.672,48.6804,7013.0
2016-07-25 12:45:00,57.69,57.72,57.69,57.72,5525.0,48.6804,48.7057,48.6804,48.7057,5525.0
2016-07-25 12:50:00,57.73,57.74,57.72,57.74,29700.0,48.7142,48.7226,48.7057,48.7226,29700.0
2016-07-25 12:55:00,57.74,57.75,57.73,57.73,43434.0,48.7226,48.7311,48.7142,48.7142,43434.0
2016-07-25 13:00:00,57.73,57.74,57.72,57.73,4974.0,48.7142,48.7226,48.7057,48.7142,4974.0
2016-07-25 13:05:00,57.72,57.72,57.71,57.72,1200.0,48.7057,48.7057,48.6973,48.7057,1200.0
2016-07-25 13:10:00,57.72,57.73,57.7,57.7,6075.0,48.7057,48.7142,48.6889,48.6889,6075.0
2016-07-25 13:15:00,57.7,57.73,57.7,57.73,1327.0,48.6889,48.7142,48.6889,48.7142,1327.0
2016-07-25 13:20:00,57.73,57.75,57.73,57.74,2987.0,48.7142,48.7311,48.7142,48.7226,2987.0
2016-07-25 13:25:00,57.75,57.77,57.74,57.77,6330.0,48.7311,48.7479,48.7226,48.7479,6330.0
2016-07-25 13:30:00,57.77,57.77,57.75,57.75,2100.0,48.7479,48.7479,48.7311,48.7311,2100.0
2016-07-25 13:35:00,57.75,57.76,57.73,57.76,3188.0,48.7311,48.7395,48.7142,48.7395,3188.0
2016-07-25 13:40:00,57.76,57.76,57.74,57.75,95566.0,48.7395,48.7395,48.7226,48.7311,95566.0
2016-07-25 13:45:00,57.75,57.76,57.74,57.75,2400.0,48.7311,48.7395,48.7226,48.7311,2400.0
2016-07-25 13:50:00,57.74,57.76,57.74,57.75,3189.0,48.7226,48.7395,48.7226,48.7311,3189.0
2016-07-25 13:55:00,57.76,57.77,57.75,57.76,1600.0,48.7395,48.7479,48.7311,48.7395,1600.0
2016-07-25 14:00:00,57.76,57.77,57.75,57.77,2055.0,48.7395,48.7479,48.7311,48.7479,2055.0
2016-07-25 14:05:00,57.78,57.79,57.77,57.79,2710.0,48.7564,48.7648,48.7479,48.7648,2710.0
2016-07-25 14:10:00,57.8,57.8,57.78,57.78,1700.0,48.7732,48.7732,48.7564,48.7564,1700.0
2016-07-25 14:15:00,57.79,57.79,57.77,57.77,4004.0,48.7648,48.7648,48.7479,48.7479,4004.0
2016-07-25 14:20:00,57.78,57.78,57.76,57.77,2143.0,48.7564,48.7564,48.7395,48.7479,2143.0
2016-07-25 14:25:00,57.77,57.77,57.73,57.73,7648.0,48.7479,48.7479,48.7142,48.7142,7648.0
2016-07-25 14:30:00,57.75,57.76,57.74,57.75,4487.0,48.7311,48.7395,48.7226,48.7311,4487.0
2016-07-25 14:35:00,57.75,57.75,57.73,57.75,6709.0,48.7311,48.7311,48.7142,48.7311,6709.0
2016-07-25 14:40:00,57.74,57.75,57.74,57.74,1990.0,48.7226,48.7311,48.7226,48.7226,1990.0
2016-07-25 14:45:00,57.75,57.75,57.73,57.75,4894.0,48.7311,48.7311,48.7142,48.7311,4894.0
2016-07-25 14:50:00,57.75,57.76,57.75,57.75,2049.0,48.7311,48.7395,48.7311,48.7311,2049.0
2016-07-25 14:55:00,57.75,57.75,57.73,57.73,5200.0,48.7311,48.7311,48.7142,48.7142,5200.0
2016-07-25 15:00:00,57.73,57.75,57.73,57.75,4732.0,48.7142,48.7311,48.7142,48.7311,4732.0
2016-07-25 15:05:00,57.75,57.75,57.72,57.72,2500.0,48.7311,48.7311,48.7057,48.7057,2500.0
2016-07-25 15:10:00,57.72,57.73,57.71,57.73,175690.0,48.7057,48.7142,48.6973,48.7142,175690.0
2016-07-25 15:15:00,57.72,57.73,57.72,57.72,7803.0,48.7057,48.7142,48.7057,48.7057,7803.0
2016-07-25 15:20:00,57.72,57.75,57.71,57.75,3437.0,48.7057,48.7311,48.6973,48.7311,3437.0
2016-07-25 15:25:00,57.74,57.74,57.73,57.73,3300.0,48.7226,48.7226,48.7142,48.7142,3300.0
2016-07-25 15:30:00,57.73,57.76,57.73,57.76,10284.0,48.7142,48.7395,48.7142,48.7395,10284.0
2016-07-25 15:35:00,57.77,57.78,57.76,57.77,9965.0,48.7479,48.7564,48.7395,48.7479,9965.0
2016-07-25 15:40:00,57.78,57.79,57.77,57.78,6100.0,48.7564,48.7648,48.7479,48.7564,6100.0
2016-07-25 15:45:00,57.78,57.79,57.77,57.79,3945.0,48.7564,48.7648,48.7479,48.7648,3945.0
2016-07-25 15:50:00,57.78,57.79,57.77,57.78,54528.0,48.7564,48.7648,48.7479,48.7564,54528.0
2016-07-25 15:55:00,57.78,57.81,57.77,57.81,29558.0,48.7564,48.7817,48.7479,48.7817,29558.0
2016-07-26 09:30:00,57.94,57.94,57.87,57.92,33311.0,48.8914,48.8914,48.8323,48.8745,33311.0
2016-07-26 09:35:00,57.93,57.97,57.91,57.96,10790.0,48.8829,48.9167,48.8661,48.9083,10790.0
2016-07-26 09:40:00,57.97,58.04,57.96,58.03,10047.0,48.9167,48.9758,48.9083,48.9673,10047.0
2016-07-26 09:45:00,58.05,58.07,58.03,58.06,12564.0,48.9842,49.0011,48.9673,48.9926,12564.0
2016-07-26 09:50:00,58.06,58.08,58.02,58.02,6560.0,48.9926,49.0095,48.9589,48.9589,6560.0
2016-07-26 09:55:00,58.03,58.03,58.0,58.0,8700.0,48.9673,48.9673,48.942,48.942,8700.0
2016-07-26 10:00:00,58.0,58.04,58.0,58.01,14973.0,48.942,48.9758,48.942,48.9504,14973.0
2016-07-26 10:05:00,58.01,58.02,57.97,57.98,14785.0,48.9504,48.9589,48.9167,48.9251,14785.0
2016-07-26 10:10:00,57.98,57.98,57.94,57.96,13726.0,48.9251,48.9251,48.8914,48.9083,13726.0
2016-07-26 10:15:00,57.96,57.98,57.95,57.96,10997.0,48.9083,48.9251,48.8998,48.9083,10997.0
2016-07-26 10:20:00,57.96,57.98,57.95,57.97,9173.0,48.9083,48.9251,48.8998,48.9167,9173.0
2016-07-26 10:25:00,57.97,57.98,57.96,57.97,9522.0,48.9167,48.9251,48.9083,48.9167,9522.0
2016-07-26 10:30:00,57.97,57.99,57.93,57.94,6600.0,48.9167,48.9336,48.8829,48.8914,6600.0
2016-07-26 10:35:00,57.94,57.95,57.94,57.94,15940.0,48.8914,48.8998,48.8914,48.8914,15940.0
2016-07-26 10:40:00,57.94,57.94,57.9,57.91,10500.0,48.8914,48.8914,48.8576,48.8661,10500.0
2016-07-26 10:45:00,57.92,57.94,57.92,57.92,5647.0,48.8745,48.8914,48.8745,48.8745,5647.0
2016-07-26 10:50:00,57.92,57.92,57.78,57.79,22833.0,48.8745,48.8745,48.7564,48.7648,22833.0
2016-07-26 10:55:00,57.79,57.82,57.73,57.73,8953.0,48.7648,48.7901,48.7142,48.7142,8953.0
2016-07-26 11:00:00,57.72,57.78,57.72,57.77,12620.0,48.7057,48.7564,48.7057,48.7479,12620.0
2016-07-26 11:05:00,57.76,57.78,57.72,57.75,7281.0,48.7395,48.7564,48.7057,48.7311,7281.0
2016-07-26 11:10:00,57.75,57.77,57.72,57.77,57587.0,48.7311,48.7479,48.7057,48.7479,57587.0
2016-07-26 11:15:00,57.77,57.8,57.77,57.79,12447.0,48.7479,48.7732,48.7479,48.7648,12447.0
2016-07-26 11:20:00,57.79,57.83,57.77,57.81,10170.0,48.7648,48.7986,48.7479,48.7817,10170.0
2016-07-26 11:25:00,57.81,57.83,57.8,57.83,5294.0,48.7817,48.7986,48.7732,48.7986,5294.0
2016-07-26 11:30:00,57.83,57.83,57.8,57.8,9800.0,48.7986,48.7986,48.7732,48.7732,9800.0
2016-07-26 11:35:00,57.81,57.83,57.81,57.82,2900.0,48.7817,48.7986,48.7817,48.7901,2900.0
2016-07-26 11:40:00,57.82,57.84,57.81,57.82,27866.0,48.7901,48.807,48.7817,48.7901,27866.0
2016-07-26 11:45:00,57.82,57.84,57.82,57.84,2900.0,48.7901,48.807,48.7901,48.807,2900.0
2016-07-26 11:50:00,57.83,57.9,57.83,57.89,10415.0,48.7986,48.8576,48.7986,48.8492,10415.0
2016-07-26 11:55:00,57.88,57.89,57.87,57.87,4818.0,48.8407,48.8492,48.8323,48.8323,4818.0
2016-07-26 12:00:00,57.88,57.89,57.87,57.88,1880.0,48.8407,48.8492,48.8323,48.8407,1880.0
2016-07-26 12:05:00,57.88,57.9,57.88,57.88,3200.0,48.8407,48.8576,48.8407,48.8407,3200.0
2016-07-26 12:10:00,57.88,57.88,57.86,57.88,1900.0,48.8407,48.8407,48.8239,48.8407,1900.0
2016-07-26 12:15:00,57.88,57.9,57.87,57.9,2883.0,48.8407,48.8576,48.8323,48.8576,2883.0
2016-07-26 12:20:00,57.9,57.95,57.9,57.93,1905.0,48.8576,48.8998,48.8576,48.8829,1905.0
2016-07-26 12:25:00,57.94,57.95,57.93,57.93,6100.0,48.8914,48.8998,48.8829,48.8829,6100.0
2016-07-26 12:30:00,57.93,57.94,57.92,57.93,2249.0,48.8829,48.8914,48.8745,48.8829,2249.0
2016-07-26 12:35:00,57.92,57.93,57.91,57.92,1500.0,48.8745,48.8829,48.8661,48.8745,1500.0
2016-07-26 12:40:00,57.92,57.93,57.91,57.93,7230.0,48.8745,48.8829,48.8661,48.8829,7230.0
2016-07-26 12:45:00,57.92,57.93,57.91,57.93,5500.0,48.8745,48.8829,48.8661,48.8829,5500.0
2016-07-26 12:50:00,57.93,57.93,57.9,57.91,12900.0,48.8829,48.8829,48.8576,48.8661,12900.0
2016-07-26 12:55:00,57.91,57.92,57.9,57.9,9685.0,48.8661,48.8745,48.8576,48.8576,9685.0
2016-07-26 13:00:00,57.91,57.91,57.9,57.9,2610.0,48.8661,48.8661,48.8576,48.8576,2610.0
2016-07-26 13:05:00,57.91,57.92,57.9,57.91,42834.0,48.8661,48.8745,48.8576,48.8661,42834.0
2016-07-26 13:10:00,57.91,57.91,57.88,57.9,8878.0,48.8661,48.8661,48.8407,48.8576,8878.0
2016-07-26 13:15:00,57.9,57.91,57.89,57.91,30803.0,48.8576,48.8661,48.8492,48.8661,30803.0
2016-07-26 13:20:00,57.9,57.9,57.82,57.82,9199.0,48.8576,48.8576,48.7901,48.7901,9199.0
2016-07-26 13:25:00,57.82,57.82,57.81,57.82,33723.0,48.7901,48.7901,48.7817,48.7901,33723.0
2016-07-26 13:30:00,57.82,57.82,57.8,57.82,4484.0,48.7901,48.7901,48.7732,48.7901,4484.0
2016-07-26 13:35:00,57.82,57.84,57.81,57.84,4358.0,48.7901,48.807,48.7817,48.807,4358.0
2016-07-26 13:40:00,57.84,57.86,57.84,57.85,5382.0,48.807,48.8239,48.807,48.8154,5382.0
2016-07-26 13:45:00,57.85,57.86,57.84,57.85,3914.0,48.8154,48.8239,48.807,48.8154,3914.0
2016-07-26 13:50:00,57.84,57.85,57.83,57.84,5342.0,48.807,48.8154,48.7986,48.807,5342.0
2016-07-26 13:55:00,57.84,57.85,57.84,57.84,3192.0,48.807,48.8154,48.807,48.807,3192.0
2016-07-26 14:00:00,57.84,57.86,57.84,57.85,1600.0,48.807,48.8239,48.807,48.8154,1600.0
2016-07-26 14:05:00,57.85,57.85,57.81,57.81,2898.0,48.8154,48.8154,48.7817,48.7817,2898.0
2016-07-26 14:10:00,57.81,57.82,57.79,57.81,5804.0,48.7817,48.7901,48.7648,48.7817,5804.0
2016-07-26 14:15:00,57.82,57.83,57.81,57.82,2159.0,48.7901,48.7986,48.7817,48.7901,2159.0
2016-07-26 14:20:00,57.82,57.86,57.82,57.85,7710.0,48.7901,48.8239,48.7901,48.8154,7710.0
2016-07-26 14:25:00,57.85,57.89,57.85,57.87,4379.0,48.8154,48.8492,48.8154,48.8323,4379.0
2016-07-26 14:30:00,57.87,57.91,57.86,57.87,101993.0,48.8323,48.8661,48.8239,48.8323,101993.0
2016-07-26 14:35:00,57.87,57.89,57.87,57.88,75291.0,48.8323,48.8492,48.8323,48.8407,75291.0
2016-07-26 14:40:00,57.89,57.91,57.88,57.9,12406.0,48.8492,48.8661,48.8407,48.8576,12406.0
2016-07-26 14:45:00,57.89,57.89,57.88,57.88,8500.0,48.8492,48.8492,48.8407,48.8407,8500.0
2016-07-26 14:50:00,57.87,57.88,57.87,57.88,1691.0,48.8323,48.8407,48.8323,48.8407,1691.0
2016-07-26 14:55:00,57.88,57.89,57.86,57.86,4300.0,48.8407,48.8492,48.8239,48.8239,4300.0
2016-07-26 15:00:00,57.85,57.9,57.85,57.9,4163.0,48.8154,48.8576,48.8154,48.8576,4163.0
2016-07-26 15:05:00,57.89,57.9,57.86,57.9,2100.0,48.8492,48.8576,48.8239,48.8576,2100.0
2016-07-26 15:10:00,57.9,57.92,57.89,57.9,4608.0,48.8576,48.8745,48.8492,48.8576,4608.0
2016-07-26 15:15:00,57.9,57.91,57.88,57.88,17249.0,48.8576,48.8661,48.8407,48.8407,17249.0
2016-07-26 15:20:00,57.88,57.91,57.88,57.91,13597.0,48.8407,48.8661,48.8407,48.8661,13597.0
2016-07-26 15:25:00,57.9,57.92,57.89,57.92,9986.0,48.8576,48.8745,48.8492,48.8745,9986.0
2016-07-26 15:30:00,57.91,57.93,57.91,57.93,6245.0,48.8661,48.8829,48.8661,48.8829,6245.0
2016-07-26 15:35:00,57.93,57.94,57.92,57.92,6929.0,48.8829,48.8914,48.8745,48.8745,6929.0
2016-07-26 15:40:00,57.93,57.93,57.91,57.92,12665.0,48.8829,48.8829,48.8661,48.8745,12665.0
2016-07-26 15:45:00,57.92,57.95,57.92,57.94,44077.0,48.8745,48.8998,48.8745,48.8914,44077.0
2016-07-26 15:50:00,57.93,57.93,57.9,57.92,5656.0,48.8829,48.8829,48.8576,48.8745,5656.0
2016-07-26 15:55:00,57.91,57.94,57.9,57.93,25958.0,48.8661,48.8914,48.8576,48.8829,25958.0
2016-07-27 09:30:00,58.11,58.15,58.1,58.11,9975.0,49.0348,49.0686,49.0264,49.0348,9975.0
2016-07-27 09:35:00,58.11,58.13,58.09,58.12,7512.0,49.0348,49.0517,49.018,49.0433,7512.0
2016-07-27 09:40:00,58.12,58.12,58.05,58.06,12911.0,49.0433,49.0433,48.9842,48.9926,12911.0
2016-07-27 09:45:00,58.06,58.08,58.06,58.07,9952.0,48.9926,49.0095,48.9926,49.0011,9952.0
2016-07-27 09:50:00,58.07,58.11,58.07,58.1,9265.0,49.0011,49.0348,49.0011,49.0264,9265.0
2016-07-27 09:55:00,58.1,58.12,58.09,58.11,11440.0,49.0264,49.0433,49.018,49.0348,11440.0
2016-07-27 10:00:00,58.11,58.13,58.09,58.1,23038.0,49.0348,49.0517,49.018,49.0264,23038.0
2016-07-27 10:05:00,58.1,58.11,58.08,58.09,10901.0,49.0264,49.0348,49.0095,49.018,10901.0
2016-07-27 10:10:00,58.08,58.1,58.07,58.08,43400.0,49.0095,49.0264,49.0011,49.0095,43400.0
2016-07-27 10:15:00,58.08,58.09,58.07,58.08,30293.0,49.0095,49.018,49.0011,49.0095,30293.0
2016-07-27 10:20:00,58.08,58.08,58.04,58.05,16237.0,49.0095,49.0095,48.9758,48.9842,16237.0
2016-07-27 10:25:00,58.04,58.04,58.01,58.02,14586.0,48.9758,48.9758,48.9504,48.9589,14586.0
2016-07-27 10:30:00,58.02,58.02,57.93,57.94,18958.0,48.9589,48.9589,48.8829,48.8914,18958.0
2016-07-27 10:35:00,57.94,57.96,57.94,57.96,4103.0,48.8914,48.9083,48.8914,48.9083,4103.0
2016-07-27 10:40:00,57.95,57.95,57.9,57.91,11200.0,48.8998,48.8998,48.8576,48.8661,11200.0
2016-07-27 10:45:00,57.9,57.91,57.89,57.9,13567.0,48.8576,48.8661,48.8492,48.8576,13567.0
2016-07-27 10:50:00,57.9,57.95,57.89,57.93,14155.0,48.8576,48.8998,48.8492,48.8829,14155.0
2016-07-27 10:55:00,57.92,57.93,57.9,57.91,9060.0,48.8745,48.8829,48.8576,48.8661,9060.0
2016-07-27 11:00:00,57.91,57.93,57.9,57.93,4703.0,48.8661,48.8829,48.8576,48.8829,4703.0
2016-07-27 11:05:00,57.93,57.94,57.91,57.92,4011.0,48.8829,48.8914,48.8661,48.8745,4011.0
2016-07-27 11:10:00,57.92,57.94,57.9,57.91,8500.0,48.8745,48.8914,48.8576,48.8661,8500.0
2016-07-27 11:15:00,57.9,57.91,57.87,57.88,5840.0,48.8576,48.8661,48.8323,48.8407,5840.0
2016-07-27 11:20:00,57.87,57.88,57.86,57.88,7209.0,48.8323,48.8407,48.8239,48.8407,7209.0
2016-07-27 11:25:00,57.88,57.93,57.88,57.93,96168.0,48.8407,48.8829,48.8407,48.8829,96168.0
2016-07-27 11:30:00,57.93,57.93,57.86,57.91,85600.0,48.8829,48.8829,48.8239,48.8661,85600.0
2016-07-27 11:35:00,57.91,57.93,57.83,57.84,49243.0,48.8661,48.8829,48.7986,48.807,49243.0
2016-07-27 11:40:00,57.84,57.85,57.83,57.84,33200.0,48.807,48.8154,48.7986,48.807,33200.0
2016-07-27 11:45:00,57.85,57.85,57.81,57.84,6552.0,48.8154,48.8154,48.7817,48.807,6552.0
2016-07-27 11:50:00,57.84,57.85,57.83,57.84,40032.0,48.807,48.8154,48.7986,48.807,40032.0
2016-07-27 11:55:00,57.84,57.84,57.79,57.8,12952.0,48.807,48.807,48.7648,48.7732,12952.0
2016-07-27 12:00:00,57.79,57.8,57.77,57.8,3500.0,48.7648,48.7732,48.7479,48.7732,3500.0
2016-07-27 12:05:00,57.8,57.8,57.78,57.8,4200.0,48.7732,48.7732,48.7564,48.7732,4200.0
2016-07-27 12:10:00,57.8,57.8,57.78,57.78,12893.0,48.7732,48.7732,48.7564,48.7564,12893.0
2016-07-27 12:15:00,57.79,57.82,57.79,57.81,8953.0,48.7648,48.7901,48.7648,48.7817,8953.0
2016-07-27 12:20:00,57.8,57.81,57.78,57.79,7300.0,48.7732,48.7817,48.7564,48.7648,7300.0
2016-07-27 12:25:00,57.78,57.8,57.78,57.79,30300.0,48.7564,48.7732,48.7564,48.7648,30300.0
2016-07-27 12:30:00,57.8,57.8,57.79,57.8,8500.0,48.7732,48.7732,48.7648,48.7732,8500.0
2016-07-27 12:35:00,57.81,57.81,57.8,57.81,31816.0,48.7817,48.7817,48.7732,48.7817,31816.0
2016-07-27 12:40:00,57.82,57.83,57.82,57.82,4000.0,48.7901,48.7986,48.7901,48.7901,4000.0
2016-07-27 12:45:00,57.83,57.83,57.82,57.83,11407.0,48.7986,48.7986,48.7901,48.7986,11407.0
2016-07-27 12:50:00,57.83,57.83,57.79,57.8,13628.0,48.7986,48.7986,48.7648,48.7732,13628.0
2016-07-27 12:55:00,57.8,57.82,57.79,57.8,16037.0,48.7732,48.7901,48.7648,48.7732,16037.0
2016-07-27 13:00:00,57.81,57.82,57.79,57.8,23129.0,48.7817,48.7901,48.7648,48.7732,23129.0
2016-07-27 13:05:00,57.8,57.81,57.79,57.8,5200.0,48.7732,48.7817,48.7648,48.7732,5200.0
2016-07-27 13:10:00,57.8,57.81,57.76,57.77,8002.0,48.7732,48.7817,48.7395,48.7479,8002.0
2016-07-27 13:15:00,57.78,57.78,57.77,57.77,4480.0,48.7564,48.7564,48.7479,48.7479,4480.0
2016-07-27 13:20:00,57.77,57.78,57.77,57.78,8682.0,48.7479,48.7564,48.7479,48.7564,8682.0
2016-07-27 13:25:00,57.78,57.79,57.77,57.77,9505.0,48.7564,48.7648,48.7479,48.7479,9505.0
2016-07-27 13:30:00,57.78,57.78,57.76,57.78,9737.0,48.7564,48.7564,48.7395,48.7564,9737.0
2016-07-27 13:35:00,57.77,57.8,57.77,57.78,5050.0,48.7479,48.7732,48.7479,48.7564,5050.0
2016-07-27 13:40:00,57.78,57.82,57.78,57.82,31720.0,48.7564,48.7901,48.7564,48.7901,31720.0
2016-07-27 13:45:00,57.82,57.85,57.81,57.83,47360.0,48.7901,48.8154,48.7817,48.7986,47360.0
2016-07-27 13:50:00,57.84,57.84,57.79,57.8,16661.0,48.807,48.807,48.7648,48.7732,16661.0
2016-07-27 13:55:00,57.8,57.81,57.79,57.81,24659.0,48.7732,48.7817,48.7648,48.7817,24659.0
2016-07-27 14:00:00,57.8,57.81,57.66,57.73,87013.0,48.7732,48.7817,48.6551,48.7142,87013.0
2016-07-27 14:05:00,57.73,57.81,57.72,57.77,51276.0,48.7142,48.7817,48.7057,48.7479,51276.0
2016-07-27 14:10:00,57.77,57.84,57.74,57.77,64814.0,48.7479,48.807,48.7226,48.7479,64814.0
2016-07-27 14:15:00,57.77,57.94,57.77,57.9,164933.0,48.7479,48.8914,48.7479,48.8576,164933.0
2016-07-27 14:20:00,57.91,57.97,57.91,57.93,56125.0,48.8661,48.9167,48.8661,48.8829,56125.0
2016-07-27 14:25:00,57.94,57.94,57.87,57.87,39015.0,48.8914,48.8914,48.8323,48.8323,39015.0
2016-07-27 14:30:00,57.88,57.93,57.88,57.92,35625.0,48.8407,48.8829,48.8407,48.8745,35625.0
2016-07-27 14:35:00,57.92,57.98,57.89,57.93,32300.0,48.8745,48.9251,48.8492,48.8829,32300.0
2016-07-27 14:40:00,57.93,57.94,57.9,57.94,16600.0,48.8829,48.8914,48.8576,48.8914,16600.0
2016-07-27 14:45:00,57.94,57.96,57.93,57.96,18870.0,48.8914,48.9083,48.8829,48.9083,18870.0
2016-07-27 14:50:00,57.95,57.97,57.93,57.95,24282.0,48.8998,48.9167,48.8829,48.8998,24282.0
2016-07-27 14:55:00,57.95,57.99,57.95,57.97,19200.0,48.8998,48.9336,48.8998,48.9167,19200.0
2016-07-27 15:00:00,57.98,58.04,57.98,58.04,34457.0,48.9251,48.9758,48.9251,48.9758,34457.0
2016-07-27 15:05:00,58.04,58.08,58.03,58.03,25470.0,48.9758,49.0095,48.9673,48.9673,25470.0
2016-07-27 15:10:00,58.04,58.06,58.03,58.05,12476.0,48.9758,48.9926,48.9673,48.9842,12476.0
2016-07-27 15:15:00,58.06,58.11,58.06,58.09,44355.0,48.9926,49.0348,48.9926,49.018,44355.0
2016-07-27 15:20:00,58.09,58.1,58.05,58.06,18948.0,49.018,49.0264,48.9842,48.9926,18948.0
2016-07-27 15:25:00,58.06,58.07,58.01,58.04,65194.0,48.9926,49.0011,48.9504,48.9758,65194.0
2016-07-27 15:30:00,58.05,58.06,58.04,58.06,27773.0,48.9842,48.9926,48.9758,48.9926,27773.0
2016-07-27 15:35:00,58.05,58.07,58.05,58.06,28366.0,48.9842,49.0011,48.9842,48.9926,28366.0
2016-07-27 15:40:00,58.06,58.09,58.05,58.06,85649.0,48.9926,49.018,48.9842,48.9926,85649.0
2016-07-27 15:45:00,58.06,58.07,57.95,57.95,36125.0,48.9926,49.0011,48.8998,48.8998,36125.0
2016-07-27 15:50:00,57.95,57.99,57.95,57.98,259240.0,48.8998,48.9336,48.8998,48.9251,259240.0
2016-07-27 15:55:00,57.97,57.99,57.94,57.99,106027.0,48.9167,48.9336,48.8914,48.9336,106027.0
2016-07-28 09:30:00,58.0,58.0,57.92,57.96,17379.0,48.942,48.942,48.8745,48.9083,17379.0
2016-07-28 09:35:00,57.95,57.95,57.85,57.85,14469.0,48.8998,48.8998,48.8154,48.8154,14469.0
2016-07-28 09:40:00,57.84,57.88,57.83,57.88,5900.0,48.807,48.8407,48.7986,48.8407,5900.0
2016-07-28 09:45:00,57.89,57.92,57.89,57.92,6800.0,48.8492,48.8745,48.8492,48.8745,6800.0
2016-07-28 09:50:00,57.95,58.01,57.95,58.01,7695.0,48.8998,48.9504,48.8998,48.9504,7695.0
2016-07-28 09:55:00,58.0,58.01,57.98,57.98,1500.0,48.942,48.9504,48.9251,48.9251,1500.0
2016-07-28 10:00:00,57.99,58.01,57.97,57.97,4900.0,48.9336,48.9504,48.9167,48.9167,4900.0
2016-07-28 10:05:00,57.96,57.99,57.95,57.97,8616.0,48.9083,48.9336,48.8998,48.9167,8616.0
2016-07-28 10:10:00,57.98,57.98,57.87,57.87,14985.0,48.9251,48.9251,48.8323,48.8323,14985.0
2016-07-28 10:15:00,57.87,57.88,57.84,57.85,14266.0,48.8323,48.8407,48.807,48.8154,14266.0
2016-07-28 10:20:00,57.85,57.89,57.85,57.88,3200.0,48.8154,48.8492,48.8154,48.8407,3200.0
2016-07-28 10:25:00,57.89,57.89,57.87,57.89,6664.0,48.8492,48.8492,48.8323,48.8492,6664.0
2016-07-28 10:30:00,57.9,57.9,57.86,57.87,256043.0,48.8576,48.8576,48.8239,48.8323,256043.0
2016-07-28 10:35:00,57.87,57.88,57.82,57.83,56319.0,48.8323,48.8407,48.7901,48.7986,56319.0
2016-07-28 10:40:00,57.84,57.87,57.83,57.87,7692.0,48.807,48.8323,48.7986,48.8323,7692.0
2016-07-28 10:45:00,57.87,57.88,57.85,57.87,5863.0,48.8323,48.8407,48.8154,48.8323,5863.0
2016-07-28 10:50:00,57.87,57.88,57.84,57.85,6209.0,48.8323,48.8407,48.807,48.8154,6209.0
2016-07-28 10:55:00,57.84,57.84,57.79,57.79,8395.0,48.807,48.807,48.7648,48.7648,8395.0
2016-07-28 11:00:00,57.8,57.82,57.79,57.81,24159.0,48.7732,48.7901,48.7648,48.7817,24159.0
2016-07-28 11:05:00,57.81,57.82,57.8,57.81,11397.0,48.7817,48.7901,48.7732,48.7817,11397.0
2016-07-28 11:10:00,57.8,57.82,57.78,57.81,10570.0,48.7732,48.7901,48.7564,48.7817,10570.0
2016-07-28 11:15:00,57.81,57.85,57.81,57.84,2717.0,48.7817,48.8154,48.7817,48.807,2717.0
2016-07-28 11:20:00,57.84,57.86,57.83,57.86,5566.0,48.807,48.8239,48.7986,48.8239,5566.0
2016-07-28 11:25:00,57.86,57.86,57.85,57.86,6335.0,48.8239,48.8239,48.8154,48.8239,6335.0
2016-07-28 11:30:00,57.85,57.85,57.76,57.77,6581.0,48.8154,48.8154,48.7395,48.7479,6581.0
2016-07-28 11:35:00,57.77,57.8,57.76,57.8,12625.0,48.7479,48.7732,48.7395,48.7732,12625.0
2016-07-28 11:40:00,57.79,57.81,57.78,57.81,6784.0,48.7648,48.7817,48.7564,48.7817,6784.0
2016-07-28 11:45:00,57.82,57.84,57.81,57.84,2972.0,48.7901,48.807,48.7817,48.807,2972.0
2016-07-28 11:50:00,57.84,57.84,57.82,57.84,15544.0,48.807,48.807,48.7901,48.807,15544.0
2016-07-28 11:55:00,57.84,57.86,57.84,57.86,10626.0,48.807,48.8239,48.807,48.8239,10626.0
2016-07-28 12:00:00,57.85,57.86,57.84,57.86,6069.0,48.8154,48.8239,48.807,48.8239,6069.0
2016-07-28 12:05:00,57.86,57.87,57.84,57.85,6932.0,48.8239,48.8323,48.807,48.8154,6932.0
2016-07-28 12:10:00,57.86,57.88,57.85,57.87,49901.0,48.8239,48.8407,48.8154,48.8323,49901.0
2016-07-28 12:15:00,57.87,57.88,57.86,57.86,76565.0,48.8323,48.8407,48.8239,48.8239,76565.0
2016-07-28 12:20:00,57.85,57.85,57.83,57.83,11766.0,48.8154,48.8154,48.7986,48.7986,11766.0
2016-07-28 12:25:00,57.82,57.83,57.81,57.83,6503.0,48.7901,48.7986,48.7817,48.7986,6503.0
2016-07-28 12:30:00,57.84,57.84,57.82,57.83,8977.0,48.807,48.807,48.7901,48.7986,8977.0
2016-07-28 12:35:00,57.83,57.83,57.81,57.81,9800.0,48.7986,48.7986,48.7817,48.7817,9800.0
2016-07-28 12:40:00,57.81,57.84,57.81,57.84,5800.0,48.7817,48.807,48.7817,48.807,5800.0
2016-07-28 12:45:00,57.84,57.84,57.83,57.84,8500.0,48.807,48.807,48.7986,48.807,8500.0
2016-07-28 12:50:00,57.84,57.85,57.83,57.83,7865.0,48.807,48.8154,48.7986,48.7986,7865.0
2016-07-28 12:55:00,57.84,57.84,57.83,57.84,2439.0,48.807,48.807,48.7986,48.807,2439.0
2016-07-28 13:00:00,57.84,57.88,57.83,57.87,15573.0,48.807,48.8407,48.7986,48.8323,15573.0
2016-07-28 13:05:00,57.87,57.88,57.86,57.87,5562.0,48.8323,48.8407,48.8239,48.8323,5562.0
2016-07-28 13:10:00,57.88,57.89,57.87,57.89,6800.0,48.8407,48.8492,48.8323,48.8492,6800.0
2016-07-28 13:15:00,57.88,57.9,57.88,57.9,8718.0,48.8407,48.8576,48.8407,48.8576,8718.0
2016-07-28 13:20:00,57.89,57.89,57.86,57.86,4220.0,48.8492,48.8492,48.8239,48.8239,4220.0
2016-07-28 13:25:00,57.87,57.9,57.86,57.9,29789.0,48.8323,48.8576,48.8239,48.8576,29789.0
2016-07-28 13:30:00,57.9,57.9,57.89,57.9,11006.0,48.8576,48.8576,48.8492,48.8576,11006.0
2016-07-28 13:35:00,57.9,57.91,57.89,57.91,5100.0,48.8576,48.8661,48.8492,48.8661,5100.0
2016-07-28 13:40:00,57.9,57.92,57.88,57.89,36604.0,48.8576,48.8745,48.8407,48.8492,36604.0
2016-07-28 13:45:00,57.89,57.93,57.89,57.93,12256.0,48.8492,48.8829,48.8492,48.8829,12256.0
2016-07-28 13:50:00,57.93,57.94,57.91,57.91,29965.0,48.8829,48.8914,48.8661,48.8661,29965.0
2016-07-28 13:55:00,57.92,57.96,57.91,57.96,18851.0,48.8745,48.9083,48.8661,48.9083,18851.0
2016-07-28 14:00:00,57.96,57.97,57.95,57.96,9225.0,48.9083,48.9167,48.8998,48.9083,9225.0
2016-07-28 14:05:00,57.96,57.97,57.95,57.96,4620.0,48.9083,48.9167,48.8998,48.9083,4620.0
2016-07-28 14:10:00,57.97,57.98,57.96,57.96,7228.0,48.9167,48.9251,48.9083,48.9083,7228.0
2016-07-28 14:15:00,57.96,57.99,57.95,57.97,12035.0,48.9083,48.9336,48.8998,48.9167,12035.0
2016-07-28 14:20:00,57.96,57.99,57.96,57.99,10380.0,48.9083,48.9336,48.9083,48.9336,10380.0
2016-07-28 14:25:00,57.99,58.0,57.97,57.97,7480.0,48.9336,48.942,48.9167,48.9167,7480.0
2016-07-28 14:30:00,57.97,57.99,57.96,57.98,15762.0,48.9167,48.9336,48.9083,48.9251,15762.0
2016-07-28 14:35:00,57.98,58.01,57.98,58.0,10700.0,48.9251,48.9504,48.9251,48.942,10700.0
2016-07-28 14:40:00,58.0,58.01,57.99,58.0,5900.0,48.942,48.9504,48.9336,48.942,5900.0
2016-07-28 14:45:00,58.01,58.02,57.99,57.99,17362.0,48.9504,48.9589,48.9336,48.9336,17362.0
2016-07-28 14:50:00,57.99,58.02,57.99,58.01,5599.0,48.9336,48.9589,48.9336,48.9504,5599.0
2016-07-28 14:55:00,58.0,58.01,57.98,57.98,5048.0,48.942,48.9504,48.9251,48.9251,5048.0
2016-07-28 15:00:00,57.99,58.03,57.99,58.03,11416.0,48.9336,48.9673,48.9336,48.9673,11416.0
2016-07-28 15:05:00,58.03,58.03,58.0,58.01,22071.0,48.9673,48.9673,48.942,48.9504,22071.0
2016-07-28 15:10:00,58.01,58.03,58.0,58.03,6691.0,48.9504,48.9673,48.942,48.9673,6691.0
2016-07-28 15:15:00,58.03,58.03,58.01,58.01,22627.0,48.9673,48.9673,48.9504,48.9504,22627.0
2016-07-28 15:20:00,58.02,58.04,58.01,58.03,19685.0,48.9589,48.9758,48.9504,48.9673,19685.0
2016-07-28 15:25:00,58.03,58.04,58.02,58.03,6400.0,48.9673,48.9758,48.9589,48.9673,6400.0
2016-07-28 15:30:00,58.04,58.05,58.02,58.05,14907.0,48.9758,48.9842,48.9589,48.9842,14907.0
2016-07-28 15:35:00,58.05,58.06,58.03,58.05,13330.0,48.9842,48.9926,48.9673,48.9842,13330.0
2016-07-28 15:40:00,58.06,58.07,58.05,58.07,9841.0,48.9926,49.0011,48.9842,49.0011,9841.0
2016-07-28 15:45:00,58.07,58.09,58.07,58.09,18760.0,49.0011,49.018,49.0011,49.018,18760.0
2016-07-28 15:50:00,58.08,58.08,58.05,58.05,25715.0,49.0095,49.0095,48.9842,48.9842,25715.0
2016-07-28 15:55:00,58.05,58.06,58.01,58.02,84294.0,48.9842,48.9926,48.9504,48.9589,84294.0
2016-07-29 09:30:00,58.12,58.21,58.06,58.2,39340.0,49.0433,49.1192,48.9926,49.1108,39340.0
2016-07-29 09:35:00,58.19,58.2,58.17,58.18,25482.0,49.1023,49.1108,49.0855,49.0939,25482.0
2016-07-29 09:40:00,58.18,58.18,58.14,58.16,13047.0,49.0939,49.0939,49.0601,49.077,13047.0
2016-07-29 09:45:00,58.15,58.2,58.12,58.13,17430.0,49.0686,49.1108,49.0433,49.0517,17430.0
2016-07-29 09:50:00,58.14,58.16,58.09,58.1,31684.0,49.0601,49.077,49.018,49.0264,31684.0
2016-07-29 09:55:00,58.09,58.12,58.07,58.1,12625.0,49.018,49.0433,49.0011,49.0264,12625.0
2016-07-29 10:00:00,58.1,58.13,58.02,58.02,19673.0,49.0264,49.0517,48.9589,48.9589,19673.0
2016-07-29 10:05:00,58.02,58.06,58.01,58.05,4400.0,48.9589,48.9926,48.9504,48.9842,4400.0
2016-07-29 10:10:00,58.05,58.11,58.04,58.11,25041.0,48.9842,49.0348,48.9758,49.0348,25041.0
2016-07-29 10:15:00,58.09,58.1,58.05,58.07,14812.0,49.018,49.0264,48.9842,49.0011,14812.0
2016-07-29 10:20:00,58.07,58.1,58.07,58.09,9415.0,49.0011,49.0264,49.0011,49.018,9415.0
2016-07-29 10:25:00,58.07,58.09,58.06,58.08,7662.0,49.0011,49.018,48.9926,49.0095,7662.0
2016-07-29 10:30:00,58.08,58.11,58.07,58.1,3600.0,49.0095,49.0348,49.0011,49.0264,3600.0
2016-07-29 10:35:00,58.1,58.21,58.1,58.2,8150.0,49.0264,49.1192,49.0264,49.1108,8150.0
2016-07-29 10:40:00,58.19,58.21,58.18,58.2,4700.0,49.1023,49.1192,49.0939,49.1108,4700.0
2016-07-29 10:45:00,58.2,58.26,58.19,58.25,18514.0,49.1108,49.1614,49.1023,49.153,18514.0
2016-07-29 10:50:00,58.26,58.28,58.25,58.28,14990.0,49.1614,49.1783,49.153,49.1783,14990.0
2016-07-29 10:55:00,58.28,58.3,58.25,58.27,7297.0,49.1783,49.1952,49.153,49.1698,7297.0
2016-07-29 11:00:00,58.28,58.33,58.27,58.31,10472.0,49.1783,49.2205,49.1698,49.2036,10472.0
2016-07-29 11:05:00,58.32,58.33,58.31,58.32,6925.0,49.212,49.2205,49.2036,49.212,6925.0
2016-07-29 11:10:00,58.32,58.36,58.32,58.34,34426.0,49.212,49.2458,49.212,49.2289,34426.0
2016-07-29 11:15:00,58.34,58.34,58.33,58.34,8424.0,49.2289,49.2289,49.2205,49.2289,8424.0
2016-07-29 11:20:00,58.34,58.37,58.33,58.37,11680.0,49.2289,49.2542,49.2205,49.2542,11680.0
2016-07-29 11:25:00,58.37,58.37,58.32,58.32,11700.0,49.2542,49.2542,49.212,49.212,11700.0
2016-07-29 11:30:00,58.32,58.33,58.3,58.33,9331.0,49.212,49.2205,49.1952,49.2205,9331.0
2016-07-29 11:35:00,58.33,58.39,58.32,58.39,8200.0,49.2205,49.2711,49.212,49.2711,8200.0
2016-07-29 11:40:00,58.39,58.39,58.35,58.36,11992.0,49.2711,49.2711,49.2373,49.2458,11992.0
2016-07-29 11:45:00,58.37,58.39,58.36,58.36,8697.0,49.2542,49.2711,49.2458,49.2458,8697.0
2016-07-29 11:50:00,58.36,58.37,58.35,58.36,4200.0,49.2458,49.2542,49.2373,49.2458,4200.0
2016-07-29 11:55:00,58.36,58.38,58.36,58.36,111672.0,49.2458,49.2627,49.2458,49.2458,111672.0
2016-07-29 12:00:00,58.37,58.4,58.36,58.4,6895.0,49.2542,49.2795,49.2458,49.2795,6895.0
2016-07-29 12:05:00,58.41,58.42,58.41,58.41,4355.0,49.288,49.2964,49.288,49.288,4355.0
2016-07-29 12:10:00,58.4,58.41,58.38,58.41,3700.0,49.2795,49.288,49.2627,49.288,3700.0
2016-07-29 12:15:00,58.41,58.41,58.38,58.38,7900.0,49.288,49.288,49.2627,49.2627,7900.0
2016-07-29 12:20:00,58.38,58.38,58.35,58.36,6511.0,49.2627,49.2627,49.2373,49.2458,6511.0
2016-07-29 12:25:00,58.36,58.37,58.34,58.34,3313.0,49.2458,49.2542,49.2289,49.2289,3313.0
2016-07-29 12:30:00,58.34,58.35,58.34,58.35,6170.0,49.2289,49.2373,49.2289,49.2373,6170.0
2016-07-29 12:35:00,58.34,58.35,58.34,58.34,11818.0,49.2289,49.2373,49.2289,49.2289,11818.0
2016-07-29 12:40:00,58.33,58.33,58.3,58.31,2704.0,49.2205,49.2205,49.1952,49.2036,2704.0
2016-07-29 12:45:00,58.31,58.31,58.28,58.31,8268.0,49.2036,49.2036,49.1783,49.2036,8268.0
2016-07-29 12:50:00,58.3,58.3,58.28,58.3,3685.0,49.1952,49.1952,49.1783,49.1952,3685.0
2016-07-29 12:55:00,58.3,58.32,58.29,58.31,8177.0,49.1952,49.212,49.1867,49.2036,8177.0
2016-07-29 13:00:00,58.3,58.31,58.29,58.3,5375.0,49.1952,49.2036,49.1867,49.1952,5375.0
2016-07-29 13:05:00,58.3,58.31,58.29,58.31,7500.0,49.1952,49.2036,49.1867,49.2036,7500.0
2016-07-29 13:10:00,58.32,58.33,58.31,58.33,8185.0,49.212,49.2205,49.2036,49.2205,8185.0
2016-07-29 13:15:00,58.34,58.34,58.31,58.32,8940.0,49.2289,49.2289,49.2036,49.212,8940.0
2016-07-29 13:20:00,58.32,58.34,58.32,58.33,3601.0,49.212,49.2289,49.212,49.2205,3601.0
2016-07-29 13:25:00,58.34,58.34,58.33,58.34,3000.0,49.2289,49.2289,49.2205,49.2289,3000.0
2016-07-29 13:30:00,58.35,58.36,58.34,58.36,4933.0,49.2373,49.2458,49.2289,49.2458,4933.0
2016-07-29 13:35:00,58.36,58.36,58.35,58.35,9000.0,49.2458,49.2458,49.2373,49.2373,9000.0
2016-07-29 13:40:00,58.34,58.35,58.32,58.33,8334.0,49.2289,49.2373,49.212,49.2205,8334.0
2016-07-29 13:45:00,58.33,58.35,58.33,58.35,9022.0,49.2205,49.2373,49.2205,49.2373,9022.0
2016-07-29 13:50:00,58.35,58.37,58.35,58.37,24600.0,49.2373,49.2542,49.2373,49.2542,24600.0
2016-07-29 13:55:00,58.36,58.37,58.35,58.36,12989.0,49.2458,49.2542,49.2373,49.2458,12989.0
2016-07-29 14:00:00,58.36,58.36,58.35,58.36,3900.0,49.2458,49.2458,49.2373,49.2458,3900.0
2016-07-29 14:05:00,58.35,58.37,58.35,58.37,3728.0,49.2373,49.2542,49.2373,49.2542,3728.0
2016-07-29 14:10:00,58.36,58.37,58.36,58.36,5700.0,49.2458,49.2542,49.2458,49.2458,5700.0
2016-07-29 14:15:00,58.36,58.38,58.36,58.38,7447.0,49.2458,49.2627,49.2458,49.2627,7447.0
2016-07-29 14:20:00,58.37,58.39,58.37,58.39,6957.0,49.2542,49.2711,49.2542,49.2711,6957.0
2016-07-29 14:25:00,58.39,58.4,58.37,58.4,5050.0,49.2711,49.2795,49.2542,49.2795,5050.0
2016-07-29 14:30:00,58.39,58.4,58.37,58.37,400.0,49.2711,49.2795,49.2542,49.2542,400.0
2016-07-29 14:35:00,58.37,58.37,58.31,58.32,6031.0,49.2542,49.2542,49.2036,49.212,6031.0
2016-07-29 14:40:00,58.33,58.34,58.32,58.34,5312.0,49.2205,49.2289,49.212,49.2289,5312.0
2016-07-29 14:45:00,58.33,58.34,58.32,58.34,4155.0,49.2205,49.2289,49.212,49.2289,4155.0
2016-07-29 14:50:00,58.35,58.36,58.34,58.36,3326.0,49.2373,49.2458,49.2289,49.2458,3326.0
2016-07-29 14:55:00,58.36,58.36,58.34,58.36,3130.0,49.2458,49.2458,49.2289,49.2458,3130.0
2016-07-29 15:00:00,58.36,58.36,58.32,58.33,10507.0,49.2458,49.2458,49.212,49.2205,10507.0
2016-07-29 15:05:00,58.33,58.33,58.29,58.32,22595.0,49.2205,49.2205,49.1867,49.212,22595.0
2016-07-29 15:10:00,58.32,58.34,58.31,58.31,14904.0,49.212,49.2289,49.2036,49.2036,14904.0
2016-07-29 15:15:00,58.32,58.33,58.31,58.32,23111.0,49.212,49.2205,49.2036,49.212,23111.0
2016-07-29 15:20:00,58.32,58.33,58.31,58.32,10500.0,49.212,49.2205,49.2036,49.212,10500.0
2016-07-29 15:25:00,58.32,58.33,58.3,58.3,5073.0,49.212,49.2205,49.1952,49.1952,5073.0
2016-07-29 15:30:00,58.3,58.34,58.3,58.33,35156.0,49.1952,49.2289,49.1952,49.2205,35156.0
2016-07-29 15:35:00,58.34,58.34,58.3,58.31,30501.0,49.2289,49.2289,49.1952,49.2036,30501.0
2016-07-29 15:40:00,58.31,58.35,58.3,58.35,18071.0,49.2036,49.2373,49.1952,49.2373,18071.0
2016-07-29 15:45:00,58.35,58.41,58.35,58.4,17484.0,49.2373,49.288,49.2373,49.2795,17484.0
2016-07-29 15:50:00,58.4,58.41,58.37,58.38,9630.0,49.2795,49.288,49.2542,49.2627,9630.0
2016-07-29 15:55:00,58.37,58.38,58.33,58.33,47705.0,49.2542,49.2627,49.2205,49.2205,47705.0
2016-08-01 09:30:00,58.44,58.44,58.27,58.27,54133.0,49.3133,49.3133,49.1698,49.1698,54133.0
2016-08-01 09:35:00,58.27,58.27,58.19,58.19,11763.0,49.1698,49.1698,49.1023,49.1023,11763.0
2016-08-01 09:40:00,58.17,58.2,58.16,58.19,13716.0,49.0855,49.1108,49.077,49.1023,13716.0
2016-08-01 09:45:00,58.21,58.23,58.18,58.18,5200.0,49.1192,49.1361,49.0939,49.0939,5200.0
2016-08-01 09:50:00,58.19,58.22,58.19,58.21,5820.0,49.1023,49.1277,49.1023,49.1192,5820.0
2016-08-01 09:55:00,58.21,58.24,58.18,58.23,28834.0,49.1192,49.1445,49.0939,49.1361,28834.0
2016-08-01 10:00:00,58.22,58.25,58.21,58.21,28627.0,49.1277,49.153,49.1192,49.1192,28627.0
2016-08-01 10:05:00,58.21,58.27,58.2,58.27,8650.0,49.1192,49.1698,49.1108,49.1698,8650.0
2016-08-01 10:10:00,58.25,58.27,58.25,58.26,7400.0,49.153,49.1698,49.153,49.1614,7400.0
2016-08-01 10:15:00,58.26,58.33,58.26,58.32,4900.0,49.1614,49.2205,49.1614,49.212,4900.0
2016-08-01 10:20:00,58.31,58.31,58.28,58.29,5400.0,49.2036,49.2036,49.1783,49.1867,5400.0
2016-08-01 10:25:00,58.29,58.33,58.29,58.3,4304.0,49.1867,49.2205,49.1867,49.1952,4304.0
2016-08-01 10:30:00,58.31,58.32,58.29,58.3,4996.0,49.2036,49.212,49.1867,49.1952,4996.0
2016-08-01 10:35:00,58.3,58.3,58.25,58.26,17260.0,49.1952,49.1952,49.153,49.1614,17260.0
2016-08-01 10:40:00,58.26,58.31,58.26,58.29,7589.0,49.1614,49.2036,49.1614,49.1867,7589.0
2016-08-01 10:45:00,58.29,58.32,58.26,58.31,7157.0,49.1867,49.212,49.1614,49.2036,7157.0
2016-08-01 10:50:00,58.31,58.32,58.3,58.31,4800.0,49.2036,49.212,49.1952,49.2036,4800.0
2016-08-01 10:55:00,58.31,58.32,58.29,58.32,6984.0,49.2036,49.212,49.1867,49.212,6984.0
2016-08-01 11:00:00,58.31,58.33,58.31,58.33,6595.0,49.2036,49.2205,49.2036,49.2205,6595.0
2016-08-01 11:05:00,58.33,58.38,58.33,58.38,9811.0,49.2205,49.2627,49.2205,49.2627,9811.0
2016-08-01 11:10:00,58.39,58.42,58.39,58.41,11421.0,49.2711,49.2964,49.2711,49.288,11421.0
2016-08-01 11:15:00,58.42,58.42,58.39,58.39,10247.0,49.2964,49.2964,49.2711,49.2711,10247.0
2016-08-01 11:20:00,58.4,58.41,58.4,58.41,8183.0,49.2795,49.288,49.2795,49.288,8183.0
2016-08-01 11:25:00,58.41,58.42,58.36,58.36,11785.0,49.288,49.2964,49.2458,49.2458,11785.0
2016-08-01 11:30:00,58.36,58.37,58.33,58.35,21664.0,49.2458,49.2542,49.2205,49.2373,21664.0
2016-08-01 11:35:00,58.36,58.36,58.34,58.35,8100.0,49.2458,49.2458,49.2289,49.2373,8100.0
2016-08-01 11:40:00,58.34,58.35,58.32,58.34,14615.0,49.2289,49.2373,49.212,49.2289,14615.0
2016-08-01 11:45:00,58.35,58.35,58.34,58.34,8223.0,49.2373,49.2373,49.2289,49.2289,8223.0
2016-08-01 11:50:00,58.33,58.33,58.27,58.27,13680.0,49.2205,49.2205,49.1698,49.1698,13680.0
2016-08-01 11:55:00,58.27,58.28,58.26,58.27,8627.0,49.1698,49.1783,49.1614,49.1698,8627.0
2016-08-01 12:00:00,58.26,58.26,58.26,58.26,1300.0,49.1614,49.1614,49.1614,49.1614,1300.0
2016-08-01 12:05:00,58.25,58.25,58.2,58.2,13779.0,49.153,49.153,49.1108,49.1108,13779.0
2016-08-01 12:10:00,58.16,58.16,58.11,58.13,6400.0,49.077,49.077,49.0348,49.0517,6400.0
2016-08-01 12:15:00,58.11,58.13,58.11,58.13,7253.0,49.0348,49.0517,49.0348,49.0517,7253.0
2016-08-01 12:20:00,58.13,58.13,58.1,58.1,800.0,49.0517,49.0517,49.0264,49.0264,800.0
2016-08-01 12:25:00,58.09,58.12,58.09,58.12,3700.0,49.018,49.0433,49.018,49.0433,3700.0
2016-08-01 12:30:00,58.12,58.13,58.11,58.12,8500.0,49.0433,49.0517,49.0348,49.0433,8500.0
2016-08-01 12:35:00,58.12,58.17,58.12,58.17,11238.0,49.0433,49.0855,49.0433,49.0855,11238.0
2016-08-01 12:40:00,58.16,58.16,58.15,58.15,1000.0,49.077,49.077,49.0686,49.0686,1000.0
2016-08-01 12:45:00,58.15,58.17,58.14,58.16,6307.0,49.0686,49.0855,49.0601,49.077,6307.0
2016-08-01 12:50:00,58.15,58.16,58.15,58.15,15612.0,49.0686,49.077,49.0686,49.0686,15612.0
2016-08-01 12:55:00,58.15,58.15,58.13,58.14,25000.0,49.0686,49.0686,49.0517,49.0601,25000.0
2016-08-01 13:00:00,58.15,58.16,58.11,58.11,5221.0,49.0686,49.077,49.0348,49.0348,5221.0
2016-08-01 13:05:00,58.11,58.14,58.11,58.13,2719.0,49.0348,49.0601,49.0348,49.0517,2719.0
2016-08-01 13:10:00,58.13,58.18,58.13,58.17,2992.0,49.0517,49.0939,49.0517,49.0855,2992.0
2016-08-01 13:15:00,58.17,58.18,58.16,58.17,8041.0,49.0855,49.0939,49.077,49.0855,8041.0
2016-08-01 13:20:00,58.17,58.19,58.17,58.17,7637.0,49.0855,49.1023,49.0855,49.0855,7637.0
2016-08-01 13:25:00,58.18,58.18,58.16,58.17,11852.0,49.0939,49.0939,49.077,49.0855,11852.0
2016-08-01 13:30:00,58.17,58.18,58.16,58.16,162514.0,49.0855,49.0939,49.077,49.077,162514.0
2016-08-01 13:35:00,58.17,58.19,58.16,58.17,37527.0,49.0855,49.1023,49.077,49.0855,37527.0
2016-08-01 13:40:00,58.16,58.17,58.13,58.15,9013.0,49.077,49.0855,49.0517,49.0686,9013.0
2016-08-01 13:45:00,58.15,58.16,58.12,58.14,2023.0,49.0686,49.077,49.0433,49.0601,2023.0
2016-08-01 13:50:00,58.14,58.14,58.11,58.12,1765.0,49.0601,49.0601,49.0348,49.0433,1765.0
2016-08-01 13:55:00,58.11,58.2,58.11,58.2,10153.0,49.0348,49.1108,49.0348,49.1108,10153.0
2016-08-01 14:00:00,58.2,58.22,58.19,58.2,14267.0,49.1108,49.1277,49.1023,49.1108,14267.0
2016-08-01 14:05:00,58.21,58.21,58.18,58.19,1350.0,49.1192,49.1192,49.0939,49.1023,1350.0
2016-08-01 14:10:00,58.19,58.19,58.13,58.16,14575.0,49.1023,49.1023,49.0517,49.077,14575.0
2016-08-01 14:15:00,58.17,58.19,58.15,58.16,46803.0,49.0855,49.1023,49.0686,49.077,46803.0
2016-08-01 14:20:00,58.17,58.19,58.16,58.18,44570.0,49.0855,49.1023,49.077,49.0939,44570.0
2016-08-01 14:25:00,58.19,58.19,58.13,58.14,8700.0,49.1023,49.1023,49.0517,49.0601,8700.0
2016-08-01 14:30:00,58.14,58.17,58.14,58.15,43282.0,49.0601,49.0855,49.0601,49.0686,43282.0
2016-08-01 14:35:00,58.15,58.18,58.14,58.17,13100.0,49.0686,49.0939,49.0601,49.0855,13100.0
2016-08-01 14:40:00,58.17,58.17,58.14,58.16,34192.0,49.0855,49.0855,49.0601,49.077,34192.0
2016-08-01 14:45:00,58.16,58.19,58.15,58.19,14769.0,49.077,49.1023,49.0686,49.1023,14769.0
2016-08-01 14:50:00,58.19,58.19,58.14,58.15,2935.0,49.1023,49.1023,49.0601,49.0686,2935.0
2016-08-01 14:55:00,58.16,58.19,58.15,58.19,26955.0,49.077,49.1023,49.0686,49.1023,26955.0
2016-08-01 15:00:00,58.18,58.19,58.16,58.18,7170.0,49.0939,49.1023,49.077,49.0939,7170.0
2016-08-01 15:05:00,58.17,58.18,58.14,58.14,37744.0,49.0855,49.0939,49.0601,49.0601,37744.0
2016-08-01 15:10:00,58.14,58.18,58.13,58.16,16032.0,49.0601,49.0939,49.0517,49.077,16032.0
2016-08-01 15:15:00,58.15,58.15,58.1,58.11,16029.0,49.0686,49.0686,49.0264,49.0348,16029.0
2016-08-01 15:20:00,58.11,58.11,58.08,58.11,24074.0,49.0348,49.0348,49.0095,49.0348,24074.0
2016-08-01 15:25:00,58.11,58.12,58.08,58.09,67784.0,49.0348,49.0433,49.0095,49.018,67784.0
2016-08-01 15:30:00,58.09,58.13,58.09,58.13,65894.0,49.018,49.0517,49.018,49.0517,65894.0
2016-08-01 15:35:00,58.12,58.16,58.12,58.16,46112.0,49.0433,49.077,49.0433,49.077,46112.0
2016-08-01 15:40:00,58.16,58.18,58.14,58.16,66821.0,49.077,49.0939,49.0601,49.077,66821.0
2016-08-01 15:45:00,58.16,58.19,58.16,58.17,53986.0,49.077,49.1023,49.077,49.0855,53986.0
2016-08-01 15:50:00,58.17,58.17,58.13,58.14,96158.0,49.0855,49.0855,49.0517,49.0601,96158.0
2016-08-01 15:55:00,58.14,58.16,58.1,58.14,625824.0,49.0601,49.077,49.0264,49.0601,625824.0
2016-08-02 09:30:00,58.13,58.13,58.01,58.07,33605.0,49.0517,49.0517,48.9504,49.0011,33605.0
2016-08-02 09:35:00,58.08,58.1,57.98,58.0,24295.0,49.0095,49.0264,48.9251,48.942,24295.0
2016-08-02 09:40:00,58.01,58.02,57.97,58.01,11637.0,48.9504,48.9589,48.9167,48.9504,11637.0
2016-08-02 09:45:00,58.03,58.03,57.96,58.0,7204.0,48.9673,48.9673,48.9083,48.942,7204.0
2016-08-02 09:50:00,58.0,58.03,57.97,57.97,9200.0,48.942,48.9673,48.9167,48.9167,9200.0
2016-08-02 09:55:00,57.98,58.01,57.95,58.0,8677.0,48.9251,48.9504,48.8998,48.942,8677.0
2016-08-02 10:00:00,57.99,57.99,57.94,57.96,9944.0,48.9336,48.9336,48.8914,48.9083,9944.0
2016-08-02 10:05:00,57.96,57.96,57.91,57.91,3031.0,48.9083,48.9083,48.8661,48.8661,3031.0
2016-08-02 10:10:00,57.91,57.91,57.86,57.89,15771.0,48.8661,48.8661,48.8239,48.8492,15771.0
2016-08-02 10:15:00,57.89,57.89,57.81,57.82,11622.0,48.8492,48.8492,48.7817,48.7901,11622.0
2016-08-02 10:20:00,57.82,57.86,57.8,57.85,6600.0,48.7901,48.8239,48.7732,48.8154,6600.0
2016-08-02 10:25:00,57.84,57.86,57.82,57.85,3075.0,48.807,48.8239,48.7901,48.8154,3075.0
2016-08-02 10:30:00,57.85,57.86,57.83,57.83,4000.0,48.8154,48.8239,48.7986,48.7986,4000.0
2016-08-02 10:35:00,57.82,57.84,57.81,57.82,3829.0,48.7901,48.807,48.7817,48.7901,3829.0
2016-08-02 10:40:00,57.82,57.82,57.77,57.77,36431.0,48.7901,48.7901,48.7479,48.7479,36431.0
2016-08-02 10:45:00,57.76,57.76,57.71,57.72,5900.0,48.7395,48.7395,48.6973,48.7057,5900.0
2016-08-02 10:50:00,57.71,57.71,57.67,57.68,5946.0,48.6973,48.6973,48.6635,48.672,5946.0
2016-08-02 10:55:00,57.7,57.72,57.66,57.67,8500.0,48.6889,48.7057,48.6551,48.6635,8500.0
2016-08-02 11:00:00,57.66,57.7,57.66,57.67,9143.0,48.6551,48.6889,48.6551,48.6635,9143.0
2016-08-02 11:05:00,57.67,57.73,57.67,57.73,7121.0,48.6635,48.7142,48.6635,48.7142,7121.0
2016-08-02 11:10:00,57.73,57.75,57.71,57.75,11700.0,48.7142,48.7311,48.6973,48.7311,11700.0
2016-08-02 11:15:00,57.75,57.76,57.72,57.73,6195.0,48.7311,48.7395,48.7057,48.7142,6195.0
2016-08-02 11:20:00,57.72,57.81,57.71,57.79,17183.0,48.7057,48.7817,48.6973,48.7648,17183.0
2016-08-02 11:25:00,57.78,57.79,57.73,57.73,51500.0,48.7564,48.7648,48.7142,48.7142,51500.0
2016-08-02 11:30:00,57.73,57.76,57.72,57.73,21780.0,48.7142,48.7395,48.7057,48.7142,21780.0
2016-08-02 11:35:00,57.73,57.74,57.7,57.7,7580.0,48.7142,48.7226,48.6889,48.6889,7580.0
2016-08-02 11:40:00,57.71,57.72,57.69,57.7,7532.0,48.6973,48.7057,48.6804,48.6889,7532.0
2016-08-02 11:45:00,57.7,57.76,57.7,57.75,11210.0,48.6889,48.7395,48.6889,48.7311,11210.0
2016-08-02 11:50:00,57.75,57.76,57.72,57.72,15099.0,48.7311,48.7395,48.7057,48.7057,15099.0
2016-08-02 11:55:00,57.73,57.73,57.69,57.7,7190.0,48.7142,48.7142,48.6804,48.6889,7190.0
2016-08-02 12:00:00,57.69,57.71,57.67,57.68,6840.0,48.6804,48.6973,48.6635,48.672,6840.0
2016-08-02 12:05:00,57.68,57.7,57.65,57.7,12324.0,48.672,48.6889,48.6467,48.6889,12324.0
2016-08-02 12:10:00,57.69,57.73,57.68,57.73,6000.0,48.6804,48.7142,48.672,48.7142,6000.0
2016-08-02 12:15:00,57.74,57.76,57.72,57.73,5500.0,48.7226,48.7395,48.7057,48.7142,5500.0
2016-08-02 12:20:00,57.73,57.75,57.73,57.75,3800.0,48.7142,48.7311,48.7142,48.7311,3800.0
2016-08-02 12:25:00,57.75,57.75,57.73,57.73,8624.0,48.7311,48.7311,48.7142,48.7142,8624.0
2016-08-02 12:30:00,57.73,57.73,57.72,57.72,2881.0,48.7142,48.7142,48.7057,48.7057,2881.0
2016-08-02 12:35:00,57.73,57.74,57.72,57.73,3490.0,48.7142,48.7226,48.7057,48.7142,3490.0
2016-08-02 12:40:00,57.71,57.74,57.71,57.73,4400.0,48.6973,48.7226,48.6973,48.7142,4400.0
2016-08-02 12:45:00,57.73,57.74,57.71,57.72,7510.0,48.7142,48.7226,48.6973,48.7057,7510.0
2016-08-02 12:50:00,57.73,57.73,57.68,57.68,18549.0,48.7142,48.7142,48.672,48.672,18549.0
2016-08-02 12:55:00,57.68,57.68,57.61,57.63,16400.0,48.672,48.672,48.6129,48.6298,16400.0
2016-08-02 13:00:00,57.64,57.64,57.61,57.61,29955.0,48.6382,48.6382,48.6129,48.6129,29955.0
2016-08-02 13:05:00,57.61,57.62,57.56,57.57,16835.0,48.6129,48.6214,48.5707,48.5792,16835.0
2016-08-02 13:10:00,57.57,57.58,57.56,57.57,5800.0,48.5792,48.5876,48.5707,48.5792,5800.0
2016-08-02 13:15:00,57.58,57.6,57.58,57.59,8977.0,48.5876,48.6045,48.5876,48.596,8977.0
2016-08-02 13:20:00,57.6,57.61,57.6,57.6,1900.0,48.6045,48.6129,48.6045,48.6045,1900.0
2016-08-02 13:25:00,57.61,57.64,57.61,57.64,18500.0,48.6129,48.6382,48.6129,48.6382,18500.0
2016-08-02 13:30:00,57.64,57.64,57.6,57.61,4229.0,48.6382,48.6382,48.6045,48.6129,4229.0
2016-08-02 13:35:00,57.62,57.62,57.59,57.59,7600.0,48.6214,48.6214,48.596,48.596,7600.0
2016-08-02 13:40:00,57.59,57.61,57.56,57.61,7566.0,48.596,48.6129,48.5707,48.6129,7566.0
2016-08-02 13:45:00,57.61,57.63,57.6,57.63,4300.0,48.6129,48.6298,48.6045,48.6298,4300.0
2016-08-02 13:50:00,57.64,57.64,57.62,57.63,2600.0,48.6382,48.6382,48.6214,48.6298,2600.0
2016-08-02 13:55:00,57.62,57.64,57.61,57.62,5680.0,48.6214,48.6382,48.6129,48.6214,5680.0
2016-08-02 14:00:00,57.62,57.65,57.61,57.61,5800.0,48.6214,48.6467,48.6129,48.6129,5800.0
2016-08-02 14:05:00,57.62,57.72,57.62,57.71,10225.0,48.6214,48.7057,48.6214,48.6973,10225.0
2016-08-02 14:10:00,57.71,57.72,57.7,57.72,2219.0,48.6973,48.7057,48.6889,48.7057,2219.0
2016-08-02 14:15:00,57.72,57.72,57.69,57.69,4993.0,48.7057,48.7057,48.6804,48.6804,4993.0
2016-08-02 14:20:00,57.7,57.72,57.68,57.72,8200.0,48.6889,48.7057,48.672,48.7057,8200.0
2016-08-02 14:25:00,57.72,57.76,57.72,57.73,13761.0,48.7057,48.7395,48.7057,48.7142,13761.0
2016-08-02 14:30:00,57.73,57.74,57.72,57.72,10500.0,48.7142,48.7226,48.7057,48.7057,10500.0
2016-08-02 14:35:00,57.72,57.74,57.71,57.72,5109.0,48.7057,48.7226,48.6973,48.7057,5109.0
2016-08-02 14:40:00,57.73,57.81,57.72,57.8,14000.0,48.7142,48.7817,48.7057,48.7732,14000.0
2016-08-02 14:45:00,57.8,57.81,57.78,57.8,2200.0,48.7732,48.7817,48.7564,48.7732,2200.0
2016-08-02 14:50:00,57.8,57.8,57.76,57.76,12874.0,48.7732,48.7732,48.7395,48.7395,12874.0
2016-08-02 14:55:00,57.75,57.77,57.74,57.76,6340.0,48.7311,48.7479,48.7226,48.7395,6340.0
2016-08-02 15:00:00,57.76,57.8,57.75,57.79,13310.0,48.7395,48.7732,48.7311,48.7648,13310.0
2016-08-02 15:05:00,57.78,57.79,57.76,57.78,6031.0,48.7564,48.7648,48.7395,48.7564,6031.0
2016-08-02 15:10:00,57.77,57.77,57.73,57.73,3787.0,48.7479,48.7479,48.7142,48.7142,3787.0
2016-08-02 15:15:00,57.73,57.75,57.73,57.75,1911.0,48.7142,48.7311,48.7142,48.7311,1911.0
2016-08-02 15:20:00,57.75,57.78,57.74,57.78,5762.0,48.7311,48.7564,48.7226,48.7564,5762.0
2016-08-02 15:25:00,57.79,57.79,57.77,57.78,3350.0,48.7648,48.7648,48.7479,48.7564,3350.0
2016-08-02 15:30:00,57.78,57.79,57.77,57.78,9653.0,48.7564,48.7648,48.7479,48.7564,9653.0
2016-08-02 15:35:00,57.79,57.82,57.78,57.82,12608.0,48.7648,48.7901,48.7564,48.7901,12608.0
2016-08-02 15:40:00,57.81,57.82,57.76,57.81,27618.0,48.7817,48.7901,48.7395,48.7817,27618.0
2016-08-02 15:45:00,57.81,57.85,57.81,57.82,24989.0,48.7817,48.8154,48.7817,48.7901,24989.0
2016-08-02 15:50:00,57.82,57.83,57.8,57.81,20969.0,48.7901,48.7986,48.7732,48.7817,20969.0
2016-08-02 15:55:00,57.82,57.82,57.79,57.8,44198.0,48.7901,48.7901,48.7648,48.7732,44198.0
2016-08-03 09:30:00,57.59,57.65,57.55,57.57,26290.0,48.596,48.6467,48.5623,48.5792,26290.0
2016-08-03 09:35:00,57.56,57.58,57.52,57.58,27100.0,48.5707,48.5876,48.537,48.5876,27100.0
2016-08-03 09:40:00,57.59,57.64,57.59,57.63,4600.0,48.596,48.6382,48.596,48.6298,4600.0
2016-08-03 09:45:00,57.65,57.67,57.62,57.65,9600.0,48.6467,48.6635,48.6214,48.6467,9600.0
2016-08-03 09:50:00,57.65,57.65,57.61,57.63,7023.0,48.6467,48.6467,48.6129,48.6298,7023.0
2016-08-03 09:55:00,57.62,57.63,57.61,57.63,4395.0,48.6214,48.6298,48.6129,48.6298,4395.0
2016-08-03 10:00:00,57.63,57.68,57.61,57.68,10857.0,48.6298,48.672,48.6129,48.672,10857.0
2016-08-03 10:05:00,57.67,57.7,57.65,57.67,11600.0,48.6635,48.6889,48.6467,48.6635,11600.0
2016-08-03 10:10:00,57.67,57.72,57.65,57.72,5400.0,48.6635,48.7057,48.6467,48.7057,5400.0
2016-08-03 10:15:00,57.72,57.73,57.69,57.69,13346.0,48.7057,48.7142,48.6804,48.6804,13346.0
2016-08-03 10:20:00,57.69,57.7,57.67,57.68,6732.0,48.6804,48.6889,48.6635,48.672,6732.0
2016-08-03 10:25:00,57.68,57.69,57.66,57.68,4375.0,48.672,48.6804,48.6551,48.672,4375.0
2016-08-03 10:30:00,57.67,57.74,57.6,57.73,50746.0,48.6635,48.7226,48.6045,48.7142,50746.0
2016-08-03 10:35:00,57.74,57.74,57.7,57.72,11200.0,48.7226,48.7226,48.6889,48.7057,11200.0
2016-08-03 10:40:00,57.72,57.75,57.71,57.74,18487.0,48.7057,48.7311,48.6973,48.7226,18487.0
2016-08-03 10:45:00,57.73,57.74,57.71,57.72,12517.0,48.7142,48.7226,48.6973,48.7057,12517.0
2016-08-03 10:50:00,57.73,57.75,57.7,57.71,9541.0,48.7142,48.7311,48.6889,48.6973,9541.0
2016-08-03 10:55:00,57.71,57.73,57.67,57.68,9400.0,48.6973,48.7142,48.6635,48.672,9400.0
2016-08-03 11:00:00,57.69,57.69,57.65,57.67,20657.0,48.6804,48.6804,48.6467,48.6635,20657.0
2016-08-03 11:05:00,57.67,57.71,57.67,57.69,22298.0,48.6635,48.6973,48.6635,48.6804,22298.0
2016-08-03 11:10:00,57.69,57.71,57.68,57.71,6340.0,48.6804,48.6973,48.672,48.6973,6340.0
2016-08-03 11:15:00,57.71,57.73,57.69,57.7,7309.0,48.6973,48.7142,48.6804,48.6889,7309.0
2016-08-03 11:20:00,57.7,57.76,57.69,57.73,17490.0,48.6889,48.7395,48.6804,48.7142,17490.0
2016-08-03 11:25:00,57.74,57.74,57.71,57.72,12886.0,48.7226,48.7226,48.6973,48.7057,12886.0
2016-08-03 11:30:00,57.72,57.75,57.71,57.74,5800.0,48.7057,48.7311,48.6973,48.7226,5800.0
2016-08-03 11:35:00,57.73,57.73,57.7,57.72,4960.0,48.7142,48.7142,48.6889,48.7057,4960.0
2016-08-03 11:40:00,57.73,57.73,57.69,57.7,4300.0,48.7142,48.7142,48.6804,48.6889,4300.0
2016-08-03 11:45:00,57.7,57.71,57.68,57.7,8821.0,48.6889,48.6973,48.672,48.6889,8821.0
2016-08-03 11:50:00,57.7,57.74,57.7,57.74,7638.0,48.6889,48.7226,48.6889,48.7226,7638.0
2016-08-03 11:55:00,57.75,57.75,57.74,57.75,3931.0,48.7311,48.7311,48.7226,48.7311,3931.0
2016-08-03 12:00:00,57.74,57.75,57.72,57.75,4050.0,48.7226,48.7311,48.7057,48.7311,4050.0
2016-08-03 12:05:00,57.75,57.76,57.74,57.76,1446.0,48.7311,48.7395,48.7226,48.7395,1446.0
2016-08-03 12:10:00,57.76,57.77,57.75,57.75,46159.0,48.7395,48.7479,48.7311,48.7311,46159.0
2016-08-03 12:15:00,57.76,57.77,57.75,57.76,2600.0,48.7395,48.7479,48.7311,48.7395,2600.0
2016-08-03 12:20:00,57.75,57.75,57.72,57.73,4710.0,48.7311,48.7311,48.7057,48.7142,4710.0
2016-08-03 12:25:00,57.74,57.74,57.73,57.73,2300.0,48.7226,48.7226,48.7142,48.7142,2300.0
2016-08-03 12:30:00,57.74,57.75,57.74,57.75,2352.0,48.7226,48.7311,48.7226,48.7311,2352.0
2016-08-03 12:35:00,57.75,57.77,57.73,57.77,4361.0,48.7311,48.7479,48.7142,48.7479,4361.0
2016-08-03 12:40:00,57.78,57.8,57.77,57.8,2400.0,48.7564,48.7732,48.7479,48.7732,2400.0
2016-08-03 12:45:00,57.8,57.8,57.78,57.78,4500.0,48.7732,48.7732,48.7564,48.7564,4500.0
2016-08-03 12:50:00,57.77,57.79,57.77,57.78,6050.0,48.7479,48.7648,48.7479,48.7564,6050.0
2016-08-03 12:55:00,57.78,57.79,57.77,57.78,4700.0,48.7564,48.7648,48.7479,48.7564,4700.0
2016-08-03 13:00:00,57.79,57.79,57.77,57.79,5400.0,48.7648,48.7648,48.7479,48.7648,5400.0
2016-08-03 13:05:00,57.79,57.79,57.78,57.79,2800.0,48.7648,48.7648,48.7564,48.7648,2800.0
2016-08-03 13:10:00,57.79,57.8,57.78,57.8,4300.0,48.7648,48.7732,48.7564,48.7732,4300.0
2016-08-03 13:15:00,57.8,57.8,57.78,57.78,7802.0,48.7732,48.7732,48.7564,48.7564,7802.0
2016-08-03 13:20:00,57.78,57.78,57.77,57.78,45905.0,48.7564,48.7564,48.7479,48.7564,45905.0
2016-08-03 13:25:00,57.77,57.78,57.77,57.78,2259.0,48.7479,48.7564,48.7479,48.7564,2259.0
2016-08-03 13:30:00,57.78,57.78,57.77,57.78,2100.0,48.7564,48.7564,48.7479,48.7564,2100.0
2016-08-03 13:35:00,57.78,57.79,57.77,57.78,6744.0,48.7564,48.7648,48.7479,48.7564,6744.0
2016-08-03 13:40:00,57.78,57.78,57.75,57.76,68505.0,48.7564,48.7564,48.7311,48.7395,68505.0
2016-08-03 13:45:00,57.76,57.77,57.75,57.76,5735.0,48.7395,48.7479,48.7311,48.7395,5735.0
2016-08-03 13:50:00,57.76,57.76,57.72,57.72,8023.0,48.7395,48.7395,48.7057,48.7057,8023.0
2016-08-03 13:55:00,57.72,57.74,57.72,57.74,8358.0,48.7057,48.7226,48.7057,48.7226,8358.0
2016-08-03 14:00:00,57.74,57.75,57.73,57.75,7700.0,48.7226,48.7311,48.7142,48.7311,7700.0
2016-08-03 14:05:00,57.73,57.75,57.72,57.75,19905.0,48.7142,48.7311,48.7057,48.7311,19905.0
2016-08-03 14:10:00,57.75,57.76,57.73,57.74,38055.0,48.7311,48.7395,48.7142,48.7226,38055.0
2016-08-03 14:15:00,57.75,57.75,57.7,57.71,20901.0,48.7311,48.7311,48.6889,48.6973,20901.0
2016-08-03 14:20:00,57.71,57.73,57.71,57.72,12233.0,48.6973,48.7142,48.6973,48.7057,12233.0
2016-08-03 14:25:00,57.72,57.72,57.69,57.69,11753.0,48.7057,48.7057,48.6804,48.6804,11753.0
2016-08-03 14:30:00,57.69,57.71,57.67,57.71,4500.0,48.6804,48.6973,48.6635,48.6973,4500.0
2016-08-03 14:35:00,57.71,57.72,57.7,57.71,21425.0,48.6973,48.7057,48.6889,48.6973,21425.0
2016-08-03 14:40:00,57.71,57.71,57.7,57.7,3019.0,48.6973,48.6973,48.6889,48.6889,3019.0
2016-08-03 14:45:00,57.71,57.72,57.7,57.71,6835.0,48.6973,48.7057,48.6889,48.6973,6835.0
2016-08-03 14:50:00,57.71,57.74,57.71,57.73,4700.0,48.6973,48.7226,48.6973,48.7142,4700.0
2016-08-03 14:55:00,57.73,57.74,57.72,57.72,7900.0,48.7142,48.7226,48.7057,48.7057,7900.0
2016-08-03 15:00:00,57.73,57.74,57.71,57.73,36932.0,48.7142,48.7226,48.6973,48.7142,36932.0
2016-08-03 15:05:00,57.74,57.75,57.73,57.75,36702.0,48.7226,48.7311,48.7142,48.7311,36702.0
2016-08-03 15:10:00,57.75,57.77,57.74,57.77,34990.0,48.7311,48.7479,48.7226,48.7479,34990.0
2016-08-03 15:15:00,57.77,57.78,57.76,57.78,35060.0,48.7479,48.7564,48.7395,48.7564,35060.0
2016-08-03 15:20:00,57.78,57.79,57.75,57.79,38510.0,48.7564,48.7648,48.7311,48.7648,38510.0
2016-08-03 15:25:00,57.79,57.82,57.78,57.82,47913.0,48.7648,48.7901,48.7564,48.7901,47913.0
2016-08-03 15:30:00,57.82,57.82,57.79,57.81,42117.0,48.7901,48.7901,48.7648,48.7817,42117.0
2016-08-03 15:35:00,57.81,57.81,57.8,57.8,37420.0,48.7817,48.7817,48.7732,48.7732,37420.0
2016-08-03 15:40:00,57.81,57.81,57.79,57.8,36378.0,48.7817,48.7817,48.7648,48.7732,36378.0
2016-08-03 15:45:00,57.8,57.84,57.79,57.84,35252.0,48.7732,48.807,48.7648,48.807,35252.0
2016-08-03 15:50:00,57.84,57.85,57.82,57.83,20715.0,48.807,48.8154,48.7901,48.7986,20715.0
2016-08-03 15:55:00,57.83,57.88,57.82,57.87,62738.0,48.7986,48.8407,48.7901,48.8323,62738.0
2016-08-04 09:30:00,58.0,58.0,57.95,57.98,22836.0,48.942,48.942,48.8998,48.9251,22836.0
2016-08-04 09:35:00,57.98,58.05,57.98,58.04,3904.0,48.9251,48.9842,48.9251,48.9758,3904.0
2016-08-04 09:40:00,58.04,58.07,58.02,58.04,12126.0,48.9758,49.0011,48.9589,48.9758,12126.0
2016-08-04 09:45:00,58.05,58.05,58.01,58.03,7429.0,48.9842,48.9842,48.9504,48.9673,7429.0
2016-08-04 09:50:00,58.04,58.05,58.02,58.02,12825.0,48.9758,48.9842,48.9589,48.9589,12825.0
2016-08-04 09:55:00,58.02,58.02,57.93,57.93,11475.0,48.9589,48.9589,48.8829,48.8829,11475.0
2016-08-04 10:00:00,57.92,57.93,57.9,57.93,4050.0,48.8745,48.8829,48.8576,48.8829,4050.0
2016-08-04 10:05:00,57.93,57.93,57.86,57.87,11800.0,48.8829,48.8829,48.8239,48.8323,11800.0
2016-08-04 10:10:00,57.87,57.91,57.87,57.9,6729.0,48.8323,48.8661,48.8323,48.8576,6729.0
2016-08-04 10:15:00,57.9,57.94,57.9,57.93,3778.0,48.8576,48.8914,48.8576,48.8829,3778.0
2016-08-04 10:20:00,57.93,57.94,57.92,57.93,5392.0,48.8829,48.8914,48.8745,48.8829,5392.0
2016-08-04 10:25:00,57.93,57.94,57.93,57.94,5863.0,48.8829,48.8914,48.8829,48.8914,5863.0
2016-08-04 10:30:00,57.95,57.99,57.95,57.96,13000.0,48.8998,48.9336,48.8998,48.9083,13000.0
2016-08-04 10:35:00,57.96,58.0,57.96,57.99,10757.0,48.9083,48.942,48.9083,48.9336,10757.0
2016-08-04 10:40:00,57.99,58.0,57.97,58.0,4600.0,48.9336,48.942,48.9167,48.942,4600.0
2016-08-04 10:45:00,58.0,58.0,57.97,57.98,4000.0,48.942,48.942,48.9167,48.9251,4000.0
2016-08-04 10:50:00,57.97,58.01,57.97,57.98,9104.0,48.9167,48.9504,48.9167,48.9251,9104.0
2016-08-04 10:55:00,57.98,58.04,57.98,58.04,7129.0,48.9251,48.9758,48.9251,48.9758,7129.0
2016-08-04 11:00:00,58.03,58.04,58.01,58.03,6311.0,48.9673,48.9758,48.9504,48.9673,6311.0
2016-08-04 11:05:00,58.04,58.04,58.02,58.03,3944.0,48.9758,48.9758,48.9589,48.9673,3944.0
2016-08-04 11:10:00,58.03,58.03,58.0,58.0,6956.0,48.9673,48.9673,48.942,48.942,6956.0
2016-08-04 11:15:00,58.01,58.01,57.99,58.0,7853.0,48.9504,48.9504,48.9336,48.942,7853.0
2016-08-04 11:20:00,58.0,58.02,58.0,58.0,6878.0,48.942,48.9589,48.942,48.942,6878.0
2016-08-04 11:25:00,58.0,58.02,58.0,58.01,13533.0,48.942,48.9589,48.942,48.9504,13533.0
2016-08-04 11:30:00,58.02,58.05,58.01,58.04,26142.0,48.9589,48.9842,48.9504,48.9758,26142.0
2016-08-04 11:35:00,58.04,58.05,58.03,58.04,5600.0,48.9758,48.9842,48.9673,48.9758,5600.0
2016-08-04 11:40:00,58.05,58.06,58.04,58.06,14100.0,48.9842,48.9926,48.9758,48.9926,14100.0
2016-08-04 11:45:00,58.04,58.06,58.04,58.05,5300.0,48.9758,48.9926,48.9758,48.9842,5300.0
2016-08-04 11:50:00,58.05,58.06,58.05,58.06,3818.0,48.9842,48.9926,48.9842,48.9926,3818.0
2016-08-04 11:55:00,58.06,58.11,58.05,58.1,12700.0,48.9926,49.0348,48.9842,49.0264,12700.0
2016-08-04 12:00:00,58.11,58.13,58.11,58.12,7808.0,49.0348,49.0517,49.0348,49.0433,7808.0
2016-08-04 12:05:00,58.13,58.13,58.11,58.12,500.0,49.0517,49.0517,49.0348,49.0433,500.0
2016-08-04 12:10:00,58.12,58.12,58.1,58.11,5322.0,49.0433,49.0433,49.0264,49.0348,5322.0
2016-08-04 12:15:00,58.11,58.11,58.09,58.09,7415.0,49.0348,49.0348,49.018,49.018,7415.0
2016-08-04 12:20:00,58.08,58.1,58.08,58.1,11185.0,49.0095,49.0264,49.0095,49.0264,11185.0
2016-08-04 12:25:00,58.1,58.11,58.09,58.1,1200.0,49.0264,49.0348,49.018,49.0264,1200.0
2016-08-04 12:30:00,58.09,58.1,58.08,58.1,18383.0,49.018,49.0264,49.0095,49.0264,18383.0
2016-08-04 12:35:00,58.09,58.09,58.08,58.08,900.0,49.018,49.018,49.0095,49.0095,900.0
2016-08-04 12:40:00,58.08,58.09,58.08,58.09,3750.0,49.0095,49.018,49.0095,49.018,3750.0
2016-08-04 12:45:00,58.09,58.1,58.08,58.09,7314.0,49.018,49.0264,49.0095,49.018,7314.0
2016-08-04 12:50:00,58.1,58.11,58.09,58.09,3600.0,49.0264,49.0348,49.018,49.018,3600.0
2016-08-04 12:55:00,58.09,58.09,58.06,58.06,13790.0,49.018,49.018,48.9926,48.9926,13790.0
2016-08-04 13:00:00,58.06,58.06,58.05,58.05,9466.0,48.9926,48.9926,48.9842,48.9842,9466.0
2016-08-04 13:05:00,58.05,58.05,58.04,58.04,3300.0,48.9842,48.9842,48.9758,48.9758,3300.0
2016-08-04 13:10:00,58.04,58.04,58.02,58.02,7253.0,48.9758,48.9758,48.9589,48.9589,7253.0
2016-08-04 13:15:00,58.01,58.03,58.01,58.03,5311.0,48.9504,48.9673,48.9504,48.9673,5311.0
2016-08-04 13:20:00,58.03,58.04,58.01,58.02,14600.0,48.9673,48.9758,48.9504,48.9589,14600.0
2016-08-04 13:25:00,58.02,58.03,58.01,58.03,6100.0,48.9589,48.9673,48.9504,48.9673,6100.0
2016-08-04 13:30:00,58.03,58.03,58.01,58.02,8095.0,48.9673,48.9673,48.9504,48.9589,8095.0
2016-08-04 13:35:00,58.02,58.02,58.01,58.02,5100.0,48.9589,48.9589,48.9504,48.9589,5100.0
2016-08-04 13:40:00,58.02,58.03,58.01,58.03,6163.0,48.9589,48.9673,48.9504,48.9673,6163.0
2016-08-04 13:45:00,58.03,58.04,58.02,58.04,4088.0,48.9673,48.9758,48.9589,48.9758,4088.0
2016-08-04 13:50:00,58.04,58.04,58.03,58.03,5700.0,48.9758,48.9758,48.9673,48.9673,5700.0
2016-08-04 13:55:00,58.03,58.04,58.02,58.03,25713.0,48.9673,48.9758,48.9589,48.9673,25713.0
2016-08-04 14:00:00,58.03,58.05,58.02,58.05,6183.0,48.9673,48.9842,48.9589,48.9842,6183.0
2016-08-04 14:05:00,58.05,58.06,58.04,58.05,103886.0,48.9842,48.9926,48.9758,48.9842,103886.0
2016-08-04 14:10:00,58.05,58.06,58.03,58.03,13811.0,48.9842,48.9926,48.9673,48.9673,13811.0
2016-08-04 14:15:00,58.02,58.02,57.98,57.98,30403.0,48.9589,48.9589,48.9251,48.9251,30403.0
2016-08-04 14:20:00,57.98,58.0,57.98,58.0,6188.0,48.9251,48.942,48.9251,48.942,6188.0
2016-08-04 14:25:00,57.99,58.01,57.99,58.01,10706.0,48.9336,48.9504,48.9336,48.9504,10706.0
2016-08-04 14:30:00,58.0,58.01,57.99,58.01,8420.0,48.942,48.9504,48.9336,48.9504,8420.0
2016-08-04 14:35:00,58.0,58.01,58.0,58.0,4000.0,48.942,48.9504,48.942,48.942,4000.0
2016-08-04 14:40:00,57.99,58.01,57.99,58.0,20318.0,48.9336,48.9504,48.9336,48.942,20318.0
2016-08-04 14:45:00,58.01,58.02,58.0,58.02,10133.0,48.9504,48.9589,48.942,48.9589,10133.0
2016-08-04 14:50:00,58.01,58.02,58.0,58.02,22485.0,48.9504,48.9589,48.942,48.9589,22485.0
2016-08-04 14:55:00,58.02,58.03,58.02,58.02,3048.0,48.9589,48.9673,48.9589,48.9589,3048.0
2016-08-04 15:00:00,58.02,58.02,58.0,58.01,19678.0,48.9589,48.9589,48.942,48.9504,19678.0
2016-08-04 15:05:00,58.02,58.03,58.01,58.02,5503.0,48.9589,48.9673,48.9504,48.9589,5503.0
2016-08-04 15:10:00,58.02,58.02,58.0,58.01,16895.0,48.9589,48.9589,48.942,48.9504,16895.0
2016-08-04 15:15:00,58.02,58.02,58.01,58.02,9246.0,48.9589,48.9589,48.9504,48.9589,9246.0
2016-08-04 15:20:00,58.02,58.03,57.99,58.0,13157.0,48.9589,48.9673,48.9336,48.942,13157.0
2016-08-04 15:25:00,58.0,58.01,57.99,58.01,26202.0,48.942,48.9504,48.9336,48.9504,26202.0
2016-08-04 15:30:00,58.02,58.03,58.01,58.02,5212.0,48.9589,48.9673,48.9504,48.9589,5212.0
2016-08-04 15:35:00,58.02,58.06,58.02,58.05,6402.0,48.9589,48.9926,48.9589,48.9842,6402.0
2016-08-04 15:40:00,58.05,58.06,58.04,58.04,14700.0,48.9842,48.9926,48.9758,48.9758,14700.0
2016-08-04 15:45:00,58.04,58.06,58.04,58.04,7984.0,48.9758,48.9926,48.9758,48.9758,7984.0
2016-08-04 15:50:00,58.05,58.05,58.04,58.04,18438.0,48.9842,48.9842,48.9758,48.9758,18438.0
2016-08-04 15:55:00,58.05,58.06,58.02,58.06,45965.0,48.9842,48.9926,48.9589,48.9926,45965.0
2016-08-05 09:30:00,58.16,58.23,58.16,58.22,19085.0,49.077,49.1361,49.077,49.1277,19085.0
2016-08-05 09:35:00,58.23,58.26,58.21,58.25,50077.0,49.1361,49.1614,49.1192,49.153,50077.0
2016-08-05 09:40:00,58.26,58.29,58.26,58.28,10700.0,49.1614,49.1867,49.1614,49.1783,10700.0
2016-08-05 09:45:00,58.29,58.3,58.25,58.28,26255.0,49.1867,49.1952,49.153,49.1783,26255.0
2016-08-05 09:50:00,58.28,58.32,58.28,58.31,6719.0,49.1783,49.212,49.1783,49.2036,6719.0
2016-08-05 09:55:00,58.32,58.35,58.31,58.33,11600.0,49.212,49.2373,49.2036,49.2205,11600.0
2016-08-05 10:00:00,58.34,58.35,58.33,58.34,7534.0,49.2289,49.2373,49.2205,49.2289,7534.0
2016-08-05 10:05:00,58.34,58.36,58.33,58.34,9604.0,49.2289,49.2458,49.2205,49.2289,9604.0
2016-08-05 10:10:00,58.34,58.36,58.32,58.32,9400.0,49.2289,49.2458,49.212,49.212,9400.0
2016-08-05 10:15:00,58.33,58.37,58.32,58.34,14069.0,49.2205,49.2542,49.212,49.2289,14069.0
2016-08-05 10:20:00,58.34,58.35,58.32,58.33,28800.0,49.2289,49.2373,49.212,49.2205,28800.0
2016-08-05 10:25:00,58.32,58.32,58.3,58.31,8028.0,49.212,49.212,49.1952,49.2036,8028.0
2016-08-05 10:30:00,58.32,58.32,58.29,58.29,21554.0,49.212,49.212,49.1867,49.1867,21554.0
2016-08-05 10:35:00,58.29,58.3,58.29,58.29,31875.0,49.1867,49.1952,49.1867,49.1867,31875.0
2016-08-05 10:40:00,58.29,58.32,58.27,58.31,18900.0,49.1867,49.212,49.1698,49.2036,18900.0
2016-08-05 10:45:00,58.31,58.32,58.31,58.32,2300.0,49.2036,49.212,49.2036,49.212,2300.0
2016-08-05 10:50:00,58.31,58.33,58.31,58.33,3156.0,49.2036,49.2205,49.2036,49.2205,3156.0
2016-08-05 10:55:00,58.34,58.36,58.34,58.36,3313.0,49.2289,49.2458,49.2289,49.2458,3313.0
2016-08-05 11:00:00,58.36,58.39,58.35,58.39,9180.0,49.2458,49.2711,49.2373,49.2711,9180.0
2016-08-05 11:05:00,58.39,58.42,58.38,58.41,11514.0,49.2711,49.2964,49.2627,49.288,11514.0
2016-08-05 11:10:00,58.41,58.42,58.39,58.42,9646.0,49.288,49.2964,49.2711,49.2964,9646.0
2016-08-05 11:15:00,58.41,58.41,58.38,58.4,12474.0,49.288,49.288,49.2627,49.2795,12474.0
2016-08-05 11:20:00,58.4,58.41,58.39,58.4,8644.0,49.2795,49.288,49.2711,49.2795,8644.0
2016-08-05 11:25:00,58.4,58.4,58.38,58.39,17947.0,49.2795,49.2795,49.2627,49.2711,17947.0
2016-08-05 11:30:00,58.39,58.41,58.38,58.41,11014.0,49.2711,49.288,49.2627,49.288,11014.0
2016-08-05 11:35:00,58.41,58.42,58.39,58.4,11041.0,49.288,49.2964,49.2711,49.2795,11041.0
2016-08-05 11:40:00,58.41,58.41,58.39,58.4,14314.0,49.288,49.288,49.2711,49.2795,14314.0
2016-08-05 11:45:00,58.4,58.41,58.39,58.41,4815.0,49.2795,49.288,49.2711,49.288,4815.0
2016-08-05 11:50:00,58.41,58.42,58.39,58.4,2700.0,49.288,49.2964,49.2711,49.2795,2700.0
2016-08-05 11:55:00,58.4,58.4,58.38,58.38,16052.0,49.2795,49.2795,49.2627,49.2627,16052.0
2016-08-05 12:00:00,58.39,58.4,58.38,58.4,23270.0,49.2711,49.2795,49.2627,49.2795,23270.0
2016-08-05 12:05:00,58.4,58.41,58.39,58.41,3685.0,49.2795,49.288,49.2711,49.288,3685.0
2016-08-05 12:10:00,58.41,58.43,58.41,58.42,2600.0,49.288,49.3049,49.288,49.2964,2600.0
2016-08-05 12:15:00,58.43,58.43,58.41,58.43,28100.0,49.3049,49.3049,49.288,49.3049,28100.0
2016-08-05 12:20:00,58.43,58.43,58.41,58.43,13374.0,49.3049,49.3049,49.288,49.3049,13374.0
2016-08-05 12:25:00,58.43,58.44,58.43,58.43,1132.0,49.3049,49.3133,49.3049,49.3049,1132.0
2016-08-05 12:30:00,58.44,58.44,58.42,58.43,5668.0,49.3133,49.3133,49.2964,49.3049,5668.0
2016-08-05 12:35:00,58.43,58.44,58.42,58.44,6900.0,49.3049,49.3133,49.2964,49.3133,6900.0
2016-08-05 12:40:00,58.43,58.44,58.42,58.42,8800.0,49.3049,49.3133,49.2964,49.2964,8800.0
2016-08-05 12:45:00,58.42,58.43,58.42,58.43,2202.0,49.2964,49.3049,49.2964,49.3049,2202.0
2016-08-05 12:50:00,58.42,58.43,58.42,58.43,3700.0,49.2964,49.3049,49.2964,49.3049,3700.0
2016-08-05 12:55:00,58.43,58.43,58.41,58.42,6016.0,49.3049,49.3049,49.288,49.2964,6016.0
2016-08-05 13:00:00,58.42,58.42,58.4,58.42,4700.0,49.2964,49.2964,49.2795,49.2964,4700.0
2016-08-05 13:05:00,58.42,58.42,58.41,58.42,11021.0,49.2964,49.2964,49.288,49.2964,11021.0
2016-08-05 13:10:00,58.41,58.42,58.4,58.41,2100.0,49.288,49.2964,49.2795,49.288,2100.0
2016-08-05 13:15:00,58.41,58.42,58.41,58.42,2957.0,49.288,49.2964,49.288,49.2964,2957.0
2016-08-05 13:20:00,58.42,58.43,58.41,58.43,6402.0,49.2964,49.3049,49.288,49.3049,6402.0
2016-08-05 13:25:00,58.42,58.43,58.4,58.4,3700.0,49.2964,49.3049,49.2795,49.2795,3700.0
2016-08-05 13:30:00,58.41,58.41,58.4,58.41,2200.0,49.288,49.288,49.2795,49.288,2200.0
2016-08-05 13:35:00,58.4,58.42,58.4,58.41,2600.0,49.2795,49.2964,49.2795,49.288,2600.0
2016-08-05 13:40:00,58.42,58.43,58.41,58.43,2386.0,49.2964,49.3049,49.288,49.3049,2386.0
2016-08-05 13:45:00,58.44,58.44,58.43,58.44,1019.0,49.3133,49.3133,49.3049,49.3133,1019.0
2016-08-05 13:50:00,58.44,58.45,58.43,58.44,4414.0,49.3133,49.3217,49.3049,49.3133,4414.0
2016-08-05 13:55:00,58.43,58.44,58.43,58.44,3000.0,49.3049,49.3133,49.3049,49.3133,3000.0
2016-08-05 14:00:00,58.44,58.45,58.43,58.44,21437.0,49.3133,49.3217,49.3049,49.3133,21437.0
2016-08-05 14:05:00,58.43,58.44,58.43,58.44,4720.0,49.3049,49.3133,49.3049,49.3133,4720.0
2016-08-05 14:10:00,58.44,58.45,58.43,58.43,4970.0,49.3133,49.3217,49.3049,49.3049,4970.0
2016-08-05 14:15:00,58.44,58.44,58.43,58.43,1200.0,49.3133,49.3133,49.3049,49.3049,1200.0
2016-08-05 14:20:00,58.43,58.44,58.43,58.43,1800.0,49.3049,49.3133,49.3049,49.3049,1800.0
2016-08-05 14:25:00,58.42,58.43,58.42,58.42,1300.0,49.2964,49.3049,49.2964,49.2964,1300.0
2016-08-05 14:30:00,58.43,58.44,58.42,58.44,5508.0,49.3049,49.3133,49.2964,49.3133,5508.0
2016-08-05 14:35:00,58.43,58.44,58.43,58.44,1100.0,49.3049,49.3133,49.3049,49.3133,1100.0
2016-08-05 14:40:00,58.44,58.44,58.4,58.41,4590.0,49.3133,49.3133,49.2795,49.288,4590.0
2016-08-05 14:45:00,58.41,58.41,58.4,58.4,1600.0,49.288,49.288,49.2795,49.2795,1600.0
2016-08-05 14:50:00,58.4,58.41,58.4,58.41,2368.0,49.2795,49.288,49.2795,49.288,2368.0
2016-08-05 14:55:00,58.41,58.43,58.4,58.42,3300.0,49.288,49.3049,49.2795,49.2964,3300.0
2016-08-05 15:00:00,58.42,58.44,58.41,58.43,4156.0,49.2964,49.3133,49.288,49.3049,4156.0
2016-08-05 15:05:00,58.43,58.45,58.42,58.45,7050.0,49.3049,49.3217,49.2964,49.3217,7050.0
2016-08-05 15:10:00,58.45,58.45,58.44,58.45,2793.0,49.3217,49.3217,49.3133,49.3217,2793.0
2016-08-05 15:15:00,58.45,58.47,58.44,58.46,14545.0,49.3217,49.3386,49.3133,49.3302,14545.0
2016-08-05 15:20:00,58.46,58.46,58.42,58.43,4800.0,49.3302,49.3302,49.2964,49.3049,4800.0
2016-08-05 15:25:00,58.44,58.45,58.42,58.45,5900.0,49.3133,49.3217,49.2964,49.3217,5900.0
2016-08-05 15:30:00,58.44,58.44,58.43,58.44,2200.0,49.3133,49.3133,49.3049,49.3133,2200.0
2016-08-05 15:35:00,58.45,58.45,58.43,58.44,4499.0,49.3217,49.3217,49.3049,49.3133,4499.0
2016-08-05 15:40:00,58.45,58.46,58.44,58.46,6012.0,49.3217,49.3302,49.3133,49.3302,6012.0
2016-08-05 15:45:00,58.46,58.46,58.43,58.43,19114.0,49.3302,49.3302,49.3049,49.3049,19114.0
2016-08-05 15:50:00,58.44,58.45,58.43,58.44,17006.0,49.3133,49.3217,49.3049,49.3133,17006.0
2016-08-05 15:55:00,58.43,58.45,58.43,58.44,35242.0,49.3049,49.3217,49.3049,49.3133,35242.0
2016-08-08 09:30:00,58.5,58.59,58.5,58.59,27685.0,49.3639,49.4399,49.3639,49.4399,27685.0
2016-08-08 09:35:00,58.6,58.62,58.58,58.59,31908.0,49.4483,49.4652,49.4314,49.4399,31908.0
2016-08-08 09:40:00,58.6,58.63,58.59,58.63,31400.0,49.4483,49.4736,49.4399,49.4736,31400.0
2016-08-08 09:45:00,58.61,58.61,58.59,58.6,31760.0,49.4567,49.4567,49.4399,49.4483,31760.0
2016-08-08 09:50:00,58.6,58.63,58.55,58.55,206100.0,49.4483,49.4736,49.4061,49.4061,206100.0
2016-08-08 09:55:00,58.56,58.59,58.55,58.57,7877.0,49.4146,49.4399,49.4061,49.423,7877.0
2016-08-08 10:00:00,58.56,58.57,58.54,58.55,6566.0,49.4146,49.423,49.3977,49.4061,6566.0
2016-08-08 10:05:00,58.54,58.58,58.53,58.57,5100.0,49.3977,49.4314,49.3892,49.423,5100.0
2016-08-08 10:10:00,58.56,58.57,58.54,58.57,4495.0,49.4146,49.423,49.3977,49.423,4495.0
2016-08-08 10:15:00,58.57,58.58,58.55,58.55,4025.0,49.423,49.4314,49.4061,49.4061,4025.0
2016-08-08 10:20:00,58.54,58.54,58.49,58.5,7690.0,49.3977,49.3977,49.3555,49.3639,7690.0
2016-08-08 10:25:00,58.5,58.52,58.5,58.51,6203.0,49.3639,49.3808,49.3639,49.3724,6203.0
2016-08-08 10:30:00,58.5,58.54,58.5,58.54,35419.0,49.3639,49.3977,49.3639,49.3977,35419.0
2016-08-08 10:35:00,58.54,58.54,58.51,58.52,21400.0,49.3977,49.3977,49.3724,49.3808,21400.0
2016-08-08 10:40:00,58.53,58.56,58.53,58.55,3900.0,49.3892,49.4146,49.3892,49.4061,3900.0
2016-08-08 10:45:00,58.56,58.56,58.51,58.52,14070.0,49.4146,49.4146,49.3724,49.3808,14070.0
2016-08-08 10:50:00,58.51,58.52,58.49,58.52,17439.0,49.3724,49.3808,49.3555,49.3808,17439.0
2016-08-08 10:55:00,58.51,58.52,58.5,58.51,19028.0,49.3724,49.3808,49.3639,49.3724,19028.0
2016-08-08 11:00:00,58.51,58.53,58.51,58.53,23343.0,49.3724,49.3892,49.3724,49.3892,23343.0
2016-08-08 11:05:00,58.53,58.56,58.52,58.56,7103.0,49.3892,49.4146,49.3808,49.4146,7103.0
2016-08-08 11:10:00,58.57,58.57,58.52,58.53,8566.0,49.423,49.423,49.3808,49.3892,8566.0
2016-08-08 11:15:00,58.53,58.54,58.52,58.53,9115.0,49.3892,49.3977,49.3808,49.3892,9115.0
2016-08-08 11:20:00,58.53,58.55,58.53,58.53,55143.0,49.3892,49.4061,49.3892,49.3892,55143.0
2016-08-08 11:25:00,58.53,58.56,58.53,58.55,5400.0,49.3892,49.4146,49.3892,49.4061,5400.0
2016-08-08 11:30:00,58.55,58.56,58.55,58.55,9398.0,49.4061,49.4146,49.4061,49.4061,9398.0
2016-08-08 11:35:00,58.56,58.57,58.56,58.57,400.0,49.4146,49.423,49.4146,49.423,400.0
2016-08-08 11:40:00,58.56,58.57,58.56,58.57,20672.0,49.4146,49.423,49.4146,49.423,20672.0
2016-08-08 11:45:00,58.56,58.56,58.54,58.54,32100.0,49.4146,49.4146,49.3977,49.3977,32100.0
2016-08-08 11:50:00,58.55,58.56,58.55,58.55,3964.0,49.4061,49.4146,49.4061,49.4061,3964.0
2016-08-08 11:55:00,58.55,58.55,58.54,58.54,1089.0,49.4061,49.4061,49.3977,49.3977,1089.0
2016-08-08 12:00:00,58.54,58.55,58.54,58.54,516.0,49.3977,49.4061,49.3977,49.3977,516.0
2016-08-08 12:05:00,58.55,58.55,58.54,58.54,9300.0,49.4061,49.4061,49.3977,49.3977,9300.0
2016-08-08 12:10:00,58.54,58.54,58.52,58.52,8606.0,49.3977,49.3977,49.3808,49.3808,8606.0
2016-08-08 12:15:00,58.53,58.53,58.52,58.53,1081.0,49.3892,49.3892,49.3808,49.3892,1081.0
2016-08-08 12:20:00,58.53,58.54,58.53,58.53,2338.0,49.3892,49.3977,49.3892,49.3892,2338.0
2016-08-08 12:25:00,58.54,58.54,58.53,58.54,500.0,49.3977,49.3977,49.3892,49.3977,500.0
2016-08-08 12:30:00,58.53,58.54,58.53,58.53,657.0,49.3892,49.3977,49.3892,49.3892,657.0
2016-08-08 12:35:00,58.54,58.55,58.54,58.54,2460.0,49.3977,49.4061,49.3977,49.3977,2460.0
2016-08-08 12:40:00,58.54,58.55,58.51,58.51,32670.0,49.3977,49.4061,49.3724,49.3724,32670.0
2016-08-08 12:45:00,58.52,58.53,58.51,58.53,10195.0,49.3808,49.3892,49.3724,49.3892,10195.0
2016-08-08 12:50:00,58.53,58.53,58.52,58.52,10715.0,49.3892,49.3892,49.3808,49.3808,10715.0
2016-08-08 12:55:00,58.52,58.54,58.52,58.54,400.0,49.3808,49.3977,49.3808,49.3977,400.0
2016-08-08 13:00:00,58.54,58.54,58.52,58.52,10100.0,49.3977,49.3977,49.3808,49.3808,10100.0
2016-08-08 13:05:00,58.53,58.53,58.52,58.52,300.0,49.3892,49.3892,49.3808,49.3808,300.0
2016-08-08 13:10:00,58.53,58.53,58.52,58.53,1700.0,49.3892,49.3892,49.3808,49.3892,1700.0
2016-08-08 13:15:00,58.53,58.54,58.53,58.54,5000.0,49.3892,49.3977,49.3892,49.3977,5000.0
2016-08-08 13:20:00,58.53,58.53,58.53,58.53,5113.0,49.3892,49.3892,49.3892,49.3892,5113.0
2016-08-08 13:25:00,58.54,58.54,58.53,58.54,1055.0,49.3977,49.3977,49.3892,49.3977,1055.0
2016-08-08 13:30:00,58.54,58.55,58.54,58.54,4091.0,49.3977,49.4061,49.3977,49.3977,4091.0
2016-08-08 13:35:00,58.54,58.54,58.53,58.53,9100.0,49.3977,49.3977,49.3892,49.3892,9100.0
2016-08-08 13:40:00,58.54,58.54,58.53,58.53,4400.0,49.3977,49.3977,49.3892,49.3892,4400.0
2016-08-08 13:45:00,58.54,58.55,58.53,58.53,6900.0,49.3977,49.4061,49.3892,49.3892,6900.0
2016-08-08 13:50:00,58.54,58.54,58.53,58.54,15782.0,49.3977,49.3977,49.3892,49.3977,15782.0
2016-08-08 13:55:00,58.54,58.55,58.54,58.55,5070.0,49.3977,49.4061,49.3977,49.4061,5070.0
2016-08-08 14:00:00,58.55,58.56,58.54,58.55,55689.0,49.4061,49.4146,49.3977,49.4061,55689.0
2016-08-08 14:05:00,58.55,58.55,58.54,58.55,1460.0,49.4061,49.4061,49.3977,49.4061,1460.0
2016-08-08 14:10:00,58.55,58.55,58.54,58.54,6640.0,49.4061,49.4061,49.3977,49.3977,6640.0
2016-08-08 14:15:00,58.54,58.55,58.5,58.51,17125.0,49.3977,49.4061,49.3639,49.3724,17125.0
2016-08-08 14:20:00,58.51,58.51,58.49,58.49,5437.0,49.3724,49.3724,49.3555,49.3555,5437.0
2016-08-08 14:25:00,58.49,58.5,58.49,58.5,6313.0,49.3555,49.3639,49.3555,49.3639,6313.0
2016-08-08 14:30:00,58.49,58.5,58.48,58.5,15303.0,49.3555,49.3639,49.347,49.3639,15303.0
2016-08-08 14:35:00,58.5,58.5,58.49,58.49,14620.0,49.3639,49.3639,49.3555,49.3555,14620.0
2016-08-08 14:40:00,58.49,58.5,58.49,58.49,8344.0,49.3555,49.3639,49.3555,49.3555,8344.0
2016-08-08 14:45:00,58.5,58.51,58.49,58.51,3082.0,49.3639,49.3724,49.3555,49.3724,3082.0
2016-08-08 14:50:00,58.51,58.51,58.5,58.5,8140.0,49.3724,49.3724,49.3639,49.3639,8140.0
2016-08-08 14:55:00,58.5,58.51,58.5,58.5,5400.0,49.3639,49.3724,49.3639,49.3639,5400.0
2016-08-08 15:00:00,58.5,58.5,58.48,58.5,12347.0,49.3639,49.3639,49.347,49.3639,12347.0
2016-08-08 15:05:00,58.49,58.49,58.48,58.49,2000.0,49.3555,49.3555,49.347,49.3555,2000.0
2016-08-08 15:10:00,58.49,58.51,58.49,58.5,4303.0,49.3555,49.3724,49.3555,49.3639,4303.0
2016-08-08 15:15:00,58.5,58.51,58.5,58.51,1406.0,49.3639,49.3724,49.3639,49.3724,1406.0
2016-08-08 15:20:00,58.51,58.51,58.5,58.5,6118.0,49.3724,49.3724,49.3639,49.3639,6118.0
2016-08-08 15:25:00,58.51,58.51,58.5,58.51,6267.0,49.3724,49.3724,49.3639,49.3724,6267.0
2016-08-08 15:30:00,58.51,58.52,58.5,58.51,723650.0,49.3724,49.3808,49.3639,49.3724,723650.0
2016-08-08 15:35:00,58.52,58.52,58.51,58.52,59792.0,49.3808,49.3808,49.3724,49.3808,59792.0
2016-08-08 15:40:00,58.52,58.52,58.51,58.51,6507.0,49.3808,49.3808,49.3724,49.3724,6507.0
2016-08-08 15:45:00,58.51,58.54,58.51,58.53,26384.0,49.3724,49.3977,49.3724,49.3892,26384.0
2016-08-08 15:50:00,58.53,58.54,58.53,58.54,9193.0,49.3892,49.3977,49.3892,49.3977,9193.0
2016-08-08 15:55:00,58.54,58.55,58.52,58.55,49151.0,49.3977,49.4061,49.3808,49.4061,49151.0
2016-08-09 09:30:00,58.72,58.73,58.65,58.73,35595.0,49.5496,49.558,49.4905,49.558,35595.0
2016-08-09 09:35:00,58.73,58.75,58.71,58.75,203885.0,49.558,49.5749,49.5411,49.5749,203885.0
2016-08-09 09:40:00,58.74,58.78,58.74,58.75,76292.0,49.5664,49.6002,49.5664,49.5749,76292.0
2016-08-09 09:45:00,58.75,58.79,58.75,58.79,43629.0,49.5749,49.6086,49.5749,49.6086,43629.0
2016-08-09 09:50:00,58.79,58.8,58.78,58.78,24418.0,49.6086,49.6171,49.6002,49.6002,24418.0
2016-08-09 09:55:00,58.79,58.8,58.79,58.8,31109.0,49.6086,49.6171,49.6086,49.6171,31109.0
2016-08-09 10:00:00,58.8,58.81,58.74,58.8,40687.0,49.6171,49.6255,49.5664,49.6171,40687.0
2016-08-09 10:05:00,58.8,58.81,58.77,58.79,36600.0,49.6171,49.6255,49.5918,49.6086,36600.0
2016-08-09 10:10:00,58.79,58.83,58.79,58.83,28372.0,49.6086,49.6424,49.6086,49.6424,28372.0
2016-08-09 10:15:00,58.83,58.86,58.83,58.85,19800.0,49.6424,49.6677,49.6424,49.6593,19800.0
2016-08-09 10:20:00,58.86,58.89,58.85,58.86,64592.0,49.6677,49.693,49.6593,49.6677,64592.0
2016-08-09 10:25:00,58.87,58.89,58.86,58.88,48500.0,49.6761,49.693,49.6677,49.6846,48500.0
2016-08-09 10:30:00,58.87,58.88,58.85,58.86,21076.0,49.6761,49.6846,49.6593,49.6677,21076.0
2016-08-09 10:35:00,58.86,58.88,58.85,58.87,25342.0,49.6677,49.6846,49.6593,49.6761,25342.0
2016-08-09 10:40:00,58.87,58.87,58.84,58.85,24335.0,49.6761,49.6761,49.6508,49.6593,24335.0
2016-08-09 10:45:00,58.87,58.89,58.87,58.89,25001.0,49.6761,49.693,49.6761,49.693,25001.0
2016-08-09 10:50:00,58.89,58.89,58.86,58.86,25553.0,49.693,49.693,49.6677,49.6677,25553.0
2016-08-09 10:55:00,58.86,58.89,58.86,58.88,17922.0,49.6677,49.693,49.6677,49.6846,17922.0
2016-08-09 11:00:00,58.88,58.91,58.88,58.91,33813.0,49.6846,49.7099,49.6846,49.7099,33813.0
2016-08-09 11:05:00,58.91,58.93,58.89,58.92,13983.0,49.7099,49.7268,49.693,49.7183,13983.0
2016-08-09 11:10:00,58.92,58.94,58.91,58.94,30921.0,49.7183,49.7352,49.7099,49.7352,30921.0
2016-08-09 11:15:00,58.94,58.94,58.92,58.93,20725.0,49.7352,49.7352,49.7183,49.7268,20725.0
2016-08-09 11:20:00,58.93,58.95,58.93,58.94,35562.0,49.7268,49.7436,49.7268,49.7352,35562.0
2016-08-09 11:25:00,58.94,58.94,58.91,58.92,13668.0,49.7352,49.7352,49.7099,49.7183,13668.0
2016-08-09 11:30:00,58.93,58.94,58.91,58.94,121858.0,49.7268,49.7352,49.7099,49.7352,121858.0
2016-08-09 11:35:00,58.94,58.94,58.91,58.91,31761.0,49.7352,49.7352,49.7099,49.7099,31761.0
2016-08-09 11:40:00,58.92,58.92,58.9,58.92,6276.0,49.7183,49.7183,49.7015,49.7183,6276.0
2016-08-09 11:45:00,58.91,58.93,58.91,58.93,14700.0,49.7099,49.7268,49.7099,49.7268,14700.0
2016-08-09 11:50:00,58.92,58.93,58.91,58.92,13806.0,49.7183,49.7268,49.7099,49.7183,13806.0
2016-08-09 11:55:00,58.92,58.92,58.91,58.92,3538.0,49.7183,49.7183,49.7099,49.7183,3538.0
2016-08-09 12:00:00,58.92,58.93,58.91,58.93,6375.0,49.7183,49.7268,49.7099,49.7268,6375.0
2016-08-09 12:05:00,58.92,58.94,58.92,58.94,13811.0,49.7183,49.7352,49.7183,49.7352,13811.0
2016-08-09 12:10:00,58.94,58.94,58.92,58.93,15803.0,49.7352,49.7352,49.7183,49.7268,15803.0
2016-08-09 12:15:00,58.92,58.93,58.91,58.91,10486.0,49.7183,49.7268,49.7099,49.7099,10486.0
2016-08-09 12:20:00,58.91,58.91,58.85,58.86,30555.0,49.7099,49.7099,49.6593,49.6677,30555.0
2016-08-09 12:25:00,58.86,58.86,58.85,58.85,19619.0,49.6677,49.6677,49.6593,49.6593,19619.0
2016-08-09 12:30:00,58.85,58.86,58.82,58.82,46866.0,49.6593,49.6677,49.6339,49.6339,46866.0
2016-08-09 12:35:00,58.82,58.84,58.82,58.84,9598.0,49.6339,49.6508,49.6339,49.6508,9598.0
2016-08-09 12:40:00,58.83,58.84,58.83,58.84,60520.0,49.6424,49.6508,49.6424,49.6508,60520.0
2016-08-09 12:45:00,58.84,58.84,58.83,58.84,800.0,49.6508,49.6508,49.6424,49.6508,800.0
2016-08-09 12:50:00,58.84,58.84,58.83,58.84,4782.0,49.6508,49.6508,49.6424,49.6508,4782.0
2016-08-09 12:55:00,58.84,58.84,58.82,58.83,34988.0,49.6508,49.6508,49.6339,49.6424,34988.0
2016-08-09 13:00:00,58.83,58.84,58.82,58.84,13098.0,49.6424,49.6508,49.6339,49.6508,13098.0
2016-08-09 13:05:00,58.84,58.84,58.83,58.84,1200.0,49.6508,49.6508,49.6424,49.6508,1200.0
2016-08-09 13:10:00,58.84,58.84,58.83,58.84,5200.0,49.6508,49.6508,49.6424,49.6508,5200.0
2016-08-09 13:15:00,58.83,58.84,58.83,58.84,8445.0,49.6424,49.6508,49.6424,49.6508,8445.0
2016-08-09 13:20:00,58.84,58.85,58.84,58.85,2509.0,49.6508,49.6593,49.6508,49.6593,2509.0
2016-08-09 13:25:00,58.84,58.85,58.81,58.82,20032.0,49.6508,49.6593,49.6255,49.6339,20032.0
2016-08-09 13:30:00,58.82,58.84,58.82,58.83,45478.0,49.6339,49.6508,49.6339,49.6424,45478.0
2016-08-09 13:35:00,58.82,58.84,58.82,58.83,11200.0,49.6339,49.6508,49.6339,49.6424,11200.0
2016-08-09 13:40:00,58.83,58.83,58.79,58.8,8100.0,49.6424,49.6424,49.6086,49.6171,8100.0
2016-08-09 13:45:00,58.79,58.79,58.78,58.78,400.0,49.6086,49.6086,49.6002,49.6002,400.0
2016-08-09 13:50:00,58.8,58.8,58.78,58.79,49686.0,49.6171,49.6171,49.6002,49.6086,49686.0
2016-08-09 13:55:00,58.79,58.81,58.78,58.8,12851.0,49.6086,49.6255,49.6002,49.6171,12851.0
2016-08-09 14:00:00,58.81,58.81,58.8,58.8,12713.0,49.6255,49.6255,49.6171,49.6171,12713.0
2016-08-09 14:05:00,58.8,58.81,58.79,58.79,33924.0,49.6171,49.6255,49.6086,49.6086,33924.0
2016-08-09 14:10:00,58.79,58.8,58.79,58.8,29320.0,49.6086,49.6171,49.6086,49.6171,29320.0
2016-08-09 14:15:00,58.8,58.81,58.79,58.81,16284.0,49.6171,49.6255,49.6086,49.6255,16284.0
2016-08-09 14:20:00,58.81,58.81,58.79,58.8,3891.0,49.6255,49.6255,49.6086,49.6171,3891.0
2016-08-09 14:25:00,58.79,58.8,58.77,58.78,16918.0,49.6086,49.6171,49.5918,49.6002,16918.0
2016-08-09 14:30:00,58.78,58.78,58.73,58.74,1003960.0,49.6002,49.6002,49.558,49.5664,1003960.0
2016-08-09 14:35:00,58.75,58.77,58.74,58.77,251485.0,49.5749,49.5918,49.5664,49.5918,251485.0
2016-08-09 14:40:00,58.77,58.78,58.76,58.78,24752.0,49.5918,49.6002,49.5833,49.6002,24752.0
2016-08-09 14:45:00,58.78,58.78,58.77,58.78,21798.0,49.6002,49.6002,49.5918,49.6002,21798.0
2016-08-09 14:50:00,58.78,58.79,58.77,58.79,32645.0,49.6002,49.6086,49.5918,49.6086,32645.0
2016-08-09 14:55:00,58.79,58.8,58.78,58.8,26224.0,49.6086,49.6171,49.6002,49.6171,26224.0
2016-08-09 15:00:00,58.8,58.8,58.79,58.79,25860.0,49.6171,49.6171,49.6086,49.6086,25860.0
2016-08-09 15:05:00,58.79,58.8,58.78,58.8,28698.0,49.6086,49.6171,49.6002,49.6171,28698.0
2016-08-09 15:10:00,58.8,58.81,58.79,58.8,17880.0,49.6171,49.6255,49.6086,49.6171,17880.0
2016-08-09 15:15:00,58.8,58.8,58.78,58.8,27573.0,49.6171,49.6171,49.6002,49.6171,27573.0
2016-08-09 15:20:00,58.8,58.81,58.79,58.8,22657.0,49.6171,49.6255,49.6086,49.6171,22657.0
2016-08-09 15:25:00,58.81,58.82,58.81,58.82,29500.0,49.6255,49.6339,49.6255,49.6339,29500.0
2016-08-09 15:30:00,58.82,58.82,58.81,58.82,30678.0,49.6339,49.6339,49.6255,49.6339,30678.0
2016-08-09 15:35:00,58.82,58.84,58.82,58.84,42994.0,49.6339,49.6508,49.6339,49.6508,42994.0
2016-08-09 15:40:00,58.83,58.84,58.83,58.83,40046.0,49.6424,49.6508,49.6424,49.6424,40046.0
2016-08-09 15:45:00,58.83,58.85,58.83,58.85,66833.0,49.6424,49.6593,49.6424,49.6593,66833.0
2016-08-09 15:50:00,58.84,58.86,58.84,58.86,126877.0,49.6508,49.6677,49.6508,49.6677,126877.0
2016-08-09 15:55:00,58.86,58.86,58.83,58.85,389224.0,49.6677,49.6677,49.6424,49.6593,389224.0
2016-08-10 09:30:00,59.0,59.04,58.96,58.99,49515.0,49.7858,49.8196,49.7521,49.7774,49515.0
2016-08-10 09:35:00,59.01,59.01,58.97,59.0,101851.0,49.7943,49.7943,49.7605,49.7858,101851.0
2016-08-10 09:40:00,59.0,59.01,58.96,58.97,296633.0,49.7858,49.7943,49.7521,49.7605,296633.0
2016-08-10 09:45:00,58.97,59.0,58.96,58.97,16525.0,49.7605,49.7858,49.7521,49.7605,16525.0
2016-08-10 09:50:00,58.97,58.98,58.95,58.98,11750.0,49.7605,49.769,49.7436,49.769,11750.0
2016-08-10 09:55:00,58.98,59.0,58.93,58.93,15190.0,49.769,49.7858,49.7268,49.7268,15190.0
2016-08-10 10:00:00,58.92,58.94,58.92,58.93,8453.0,49.7183,49.7352,49.7183,49.7268,8453.0
2016-08-10 10:05:00,58.93,58.95,58.92,58.93,17200.0,49.7268,49.7436,49.7183,49.7268,17200.0
2016-08-10 10:10:00,58.93,58.94,58.92,58.93,8100.0,49.7268,49.7352,49.7183,49.7268,8100.0
2016-08-10 10:15:00,58.93,58.94,58.92,58.93,4378.0,49.7268,49.7352,49.7183,49.7268,4378.0
2016-08-10 10:20:00,58.93,58.98,58.93,58.97,8338.0,49.7268,49.769,49.7268,49.7605,8338.0
2016-08-10 10:25:00,58.97,58.97,58.94,58.94,7029.0,49.7605,49.7605,49.7352,49.7352,7029.0
2016-08-10 10:30:00,58.93,58.99,58.93,58.95,11300.0,49.7268,49.7774,49.7268,49.7436,11300.0
2016-08-10 10:35:00,58.95,58.98,58.93,58.93,6500.0,49.7436,49.769,49.7268,49.7268,6500.0
2016-08-10 10:40:00,58.92,58.93,58.91,58.93,4149.0,49.7183,49.7268,49.7099,49.7268,4149.0
2016-08-10 10:45:00,58.93,58.93,58.91,58.92,1300.0,49.7268,49.7268,49.7099,49.7183,1300.0
2016-08-10 10:50:00,58.92,58.93,58.92,58.93,7280.0,49.7183,49.7268,49.7183,49.7268,7280.0
2016-08-10 10:55:00,58.92,58.93,58.9,58.93,14500.0,49.7183,49.7268,49.7015,49.7268,14500.0
2016-08-10 11:00:00,58.93,58.96,58.93,58.96,4500.0,49.7268,49.7521,49.7268,49.7521,4500.0
2016-08-10 11:05:00,58.95,58.95,58.91,58.91,4463.0,49.7436,49.7436,49.7099,49.7099,4463.0
2016-08-10 11:10:00,58.9,58.91,58.87,58.87,18468.0,49.7015,49.7099,49.6761,49.6761,18468.0
2016-08-10 11:15:00,58.86,58.86,58.8,58.8,7968.0,49.6677,49.6677,49.6171,49.6171,7968.0
2016-08-10 11:20:00,58.79,58.8,58.78,58.8,4306.0,49.6086,49.6171,49.6002,49.6171,4306.0
2016-08-10 11:25:00,58.8,58.83,58.8,58.81,10430.0,49.6171,49.6424,49.6171,49.6255,10430.0
2016-08-10 11:30:00,58.81,58.81,58.78,58.79,22651.0,49.6255,49.6255,49.6002,49.6086,22651.0
2016-08-10 11:35:00,58.79,58.82,58.79,58.82,5940.0,49.6086,49.6339,49.6086,49.6339,5940.0
2016-08-10 11:40:00,58.81,58.82,58.81,58.82,1500.0,49.6255,49.6339,49.6255,49.6339,1500.0
2016-08-10 11:45:00,58.81,58.81,58.79,58.8,3025.0,49.6255,49.6255,49.6086,49.6171,3025.0
2016-08-10 11:50:00,58.81,58.84,58.81,58.82,7760.0,49.6255,49.6508,49.6255,49.6339,7760.0
2016-08-10 11:55:00,58.82,58.84,58.82,58.82,42335.0,49.6339,49.6508,49.6339,49.6339,42335.0
2016-08-10 12:00:00,58.81,58.83,58.81,58.83,2196.0,49.6255,49.6424,49.6255,49.6424,2196.0
2016-08-10 12:05:00,58.84,58.87,58.84,58.87,4401.0,49.6508,49.6761,49.6508,49.6761,4401.0
2016-08-10 12:10:00,58.87,58.88,58.87,58.87,9096.0,49.6761,49.6846,49.6761,49.6761,9096.0
2016-08-10 12:15:00,58.86,58.88,58.86,58.87,4900.0,49.6677,49.6846,49.6677,49.6761,4900.0
2016-08-10 12:20:00,58.87,58.87,58.85,58.85,1900.0,49.6761,49.6761,49.6593,49.6593,1900.0
2016-08-10 12:25:00,58.85,58.86,58.85,58.86,2050.0,49.6593,49.6677,49.6593,49.6677,2050.0
2016-08-10 12:30:00,58.86,58.86,58.85,58.86,1500.0,49.6677,49.6677,49.6593,49.6677,1500.0
2016-08-10 12:35:00,58.86,58.86,58.85,58.86,6496.0,49.6677,49.6677,49.6593,49.6677,6496.0
2016-08-10 12:40:00,58.86,58.86,58.83,58.83,3157.0,49.6677,49.6677,49.6424,49.6424,3157.0
2016-08-10 12:45:00,58.84,58.85,58.83,58.85,3521.0,49.6508,49.6593,49.6424,49.6593,3521.0
2016-08-10 12:50:00,58.84,58.87,58.84,58.86,5100.0,49.6508,49.6761,49.6508,49.6677,5100.0
2016-08-10 12:55:00,58.87,58.87,58.85,58.86,1900.0,49.6761,49.6761,49.6593,49.6677,1900.0
2016-08-10 13:00:00,58.87,58.87,58.86,58.86,900.0,49.6761,49.6761,49.6677,49.6677,900.0
2016-08-10 13:05:00,58.86,58.86,58.84,58.86,66630.0,49.6677,49.6677,49.6508,49.6677,66630.0
2016-08-10 13:10:00,58.85,58.85,58.85,58.85,600.0,49.6593,49.6593,49.6593,49.6593,600.0
2016-08-10 13:15:00,58.84,58.84,58.81,58.82,9600.0,49.6508,49.6508,49.6255,49.6339,9600.0
2016-08-10 13:20:00,58.82,58.83,58.81,58.83,2596.0,49.6339,49.6424,49.6255,49.6424,2596.0
2016-08-10 13:25:00,58.83,58.85,58.82,58.84,5690.0,49.6424,49.6593,49.6339,49.6508,5690.0
2016-08-10 13:30:00,58.84,58.84,58.81,58.82,3726.0,49.6508,49.6508,49.6255,49.6339,3726.0
2016-08-10 13:35:00,58.83,58.86,58.83,58.85,3811.0,49.6424,49.6677,49.6424,49.6593,3811.0
2016-08-10 13:40:00,58.85,58.87,58.84,58.87,1700.0,49.6593,49.6761,49.6508,49.6761,1700.0
2016-08-10 13:45:00,58.87,58.87,58.86,58.86,5168.0,49.6761,49.6761,49.6677,49.6677,5168.0
2016-08-10 13:50:00,58.86,58.86,58.85,58.85,1503.0,49.6677,49.6677,49.6593,49.6593,1503.0
2016-08-10 13:55:00,58.86,58.86,58.83,58.84,4704.0,49.6677,49.6677,49.6424,49.6508,4704.0
2016-08-10 14:00:00,58.84,58.88,58.84,58.87,13750.0,49.6508,49.6846,49.6508,49.6761,13750.0
2016-08-10 14:05:00,58.88,58.88,58.85,58.85,16052.0,49.6846,49.6846,49.6593,49.6593,16052.0
2016-08-10 14:10:00,58.85,58.86,58.83,58.83,18431.0,49.6593,49.6677,49.6424,49.6424,18431.0
2016-08-10 14:15:00,58.83,58.83,58.8,58.8,3950.0,49.6424,49.6424,49.6171,49.6171,3950.0
2016-08-10 14:20:00,58.8,58.8,58.78,58.8,427296.0,49.6171,49.6171,49.6002,49.6171,427296.0
2016-08-10 14:25:00,58.81,58.81,58.77,58.78,2596.0,49.6255,49.6255,49.5918,49.6002,2596.0
2016-08-10 14:30:00,58.78,58.79,58.76,58.77,4748.0,49.6002,49.6086,49.5833,49.5918,4748.0
2016-08-10 14:35:00,58.77,58.78,58.76,58.77,7988.0,49.5918,49.6002,49.5833,49.5918,7988.0
2016-08-10 14:40:00,58.77,58.78,58.77,58.77,7400.0,49.5918,49.6002,49.5918,49.5918,7400.0
2016-08-10 14:45:00,58.77,58.8,58.76,58.8,11137.0,49.5918,49.6171,49.5833,49.6171,11137.0
2016-08-10 14:50:00,58.79,58.8,58.78,58.79,12168.0,49.6086,49.6171,49.6002,49.6086,12168.0
2016-08-10 14:55:00,58.79,58.79,58.78,58.79,10666.0,49.6086,49.6086,49.6002,49.6086,10666.0
2016-08-10 15:00:00,58.78,58.78,58.76,58.77,13109.0,49.6002,49.6002,49.5833,49.5918,13109.0
2016-08-10 15:05:00,58.78,58.8,58.78,58.8,2000.0,49.6002,49.6171,49.6002,49.6171,2000.0
2016-08-10 15:10:00,58.8,58.82,58.8,58.82,19050.0,49.6171,49.6339,49.6171,49.6339,19050.0
2016-08-10 15:15:00,58.83,58.83,58.83,58.83,408.0,49.6424,49.6424,49.6424,49.6424,408.0
2016-08-10 15:20:00,58.83,58.87,58.82,58.85,3720.0,49.6424,49.6761,49.6339,49.6593,3720.0
2016-08-10 15:25:00,58.85,58.86,58.84,58.85,2300.0,49.6593,49.6677,49.6508,49.6593,2300.0
2016-08-10 15:30:00,58.85,58.86,58.84,58.85,2000.0,49.6593,49.6677,49.6508,49.6593,2000.0
2016-08-10 15:35:00,58.84,58.85,58.82,58.82,5874.0,49.6508,49.6593,49.6339,49.6339,5874.0
2016-08-10 15:40:00,58.82,58.83,58.8,58.8,8044.0,49.6339,49.6424,49.6171,49.6171,8044.0
2016-08-10 15:45:00,58.8,58.82,58.8,58.81,5413.0,49.6171,49.6339,49.6171,49.6255,5413.0
2016-08-10 15:50:00,58.8,58.81,58.78,58.81,4435.0,49.6171,49.6255,49.6002,49.6255,4435.0
2016-08-10 15:55:00,58.81,58.83,58.79,58.83,37494.0,49.6255,49.6424,49.6086,49.6424,37494.0
2016-08-11 09:30:00,59.07,59.1,58.98,59.08,19399.0,49.8449,49.8702,49.769,49.8533,19399.0
2016-08-11 09:35:00,59.08,59.1,59.06,59.07,11400.0,49.8533,49.8702,49.8365,49.8449,11400.0
2016-08-11 09:40:00,59.1,59.1,59.05,59.06,19701.0,49.8702,49.8702,49.828,49.8365,19701.0
2016-08-11 09:45:00,59.08,59.11,59.06,59.07,21227.0,49.8533,49.8787,49.8365,49.8449,21227.0
2016-08-11 09:50:00,59.08,59.1,59.08,59.09,1902.0,49.8533,49.8702,49.8533,49.8618,1902.0
2016-08-11 09:55:00,59.09,59.1,59.05,59.05,12500.0,49.8618,49.8702,49.828,49.828,12500.0
2016-08-11 10:00:00,59.04,59.07,59.04,59.06,8100.0,49.8196,49.8449,49.8196,49.8365,8100.0
2016-08-11 10:05:00,59.06,59.07,59.0,59.0,8722.0,49.8365,49.8449,49.7858,49.7858,8722.0
2016-08-11 10:10:00,59.0,59.03,58.99,59.02,10085.0,49.7858,49.8112,49.7774,49.8027,10085.0
2016-08-11 10:15:00,59.02,59.05,59.01,59.05,4429.0,49.8027,49.828,49.7943,49.828,4429.0
2016-08-11 10:20:00,59.05,59.06,59.03,59.05,4545.0,49.828,49.8365,49.8112,49.828,4545.0
2016-08-11 10:25:00,59.06,59.08,59.05,59.07,8800.0,49.8365,49.8533,49.828,49.8449,8800.0
2016-08-11 10:30:00,59.06,59.09,59.06,59.08,4000.0,49.8365,49.8618,49.8365,49.8533,4000.0
2016-08-11 10:35:00,59.09,59.15,59.09,59.15,2600.0,49.8618,49.9124,49.8618,49.9124,2600.0
2016-08-11 10:40:00,59.16,59.17,59.15,59.17,9209.0,49.9208,49.9293,49.9124,49.9293,9209.0
2016-08-11 10:45:00,59.17,59.19,59.17,59.18,3129.0,49.9293,49.9462,49.9293,49.9377,3129.0
2016-08-11 10:50:00,59.19,59.2,59.17,59.19,5800.0,49.9462,49.9546,49.9293,49.9462,5800.0
2016-08-11 10:55:00,59.18,59.2,59.17,59.18,8912.0,49.9377,49.9546,49.9293,49.9377,8912.0
2016-08-11 11:00:00,59.18,59.18,59.15,59.15,6942.0,49.9377,49.9377,49.9124,49.9124,6942.0
2016-08-11 11:05:00,59.15,59.17,59.14,59.17,65100.0,49.9124,49.9293,49.904,49.9293,65100.0
2016-08-11 11:10:00,59.18,59.18,59.16,59.16,900.0,49.9377,49.9377,49.9208,49.9208,900.0
2016-08-11 11:15:00,59.15,59.17,59.15,59.16,735.0,49.9124,49.9293,49.9124,49.9208,735.0
2016-08-11 11:20:00,59.16,59.18,59.16,59.18,1500.0,49.9208,49.9377,49.9208,49.9377,1500.0
2016-08-11 11:25:00,59.18,59.22,59.18,59.22,6179.0,49.9377,49.9715,49.9377,49.9715,6179.0
2016-08-11 11:30:00,59.22,59.25,59.2,59.25,10700.0,49.9715,49.9968,49.9546,49.9968,10700.0
2016-08-11 11:35:00,59.26,59.27,59.25,59.25,4090.0,50.0052,50.0137,49.9968,49.9968,4090.0
2016-08-11 11:40:00,59.25,59.25,59.23,59.24,1100.0,49.9968,49.9968,49.9799,49.9884,1100.0
2016-08-11 11:45:00,59.23,59.24,59.22,59.23,4226.0,49.9799,49.9884,49.9715,49.9799,4226.0
2016-08-11 11:50:00,59.23,59.26,59.23,59.23,3800.0,49.9799,50.0052,49.9799,49.9799,3800.0
2016-08-11 11:55:00,59.22,59.24,59.22,59.22,7700.0,49.9715,49.9884,49.9715,49.9715,7700.0
2016-08-11 12:00:00,59.23,59.23,59.21,59.21,2632.0,49.9799,49.9799,49.963,49.963,2632.0
2016-08-11 12:05:00,59.22,59.22,59.22,59.22,200.0,49.9715,49.9715,49.9715,49.9715,200.0
2016-08-11 12:10:00,59.23,59.24,59.23,59.23,1600.0,49.9799,49.9884,49.9799,49.9799,1600.0
2016-08-11 12:15:00,59.23,59.23,59.21,59.21,73194.0,49.9799,49.9799,49.963,49.963,73194.0
2016-08-11 12:20:00,59.21,59.25,59.21,59.25,9893.0,49.963,49.9968,49.963,49.9968,9893.0
2016-08-11 12:25:00,59.25,59.25,59.22,59.22,3300.0,49.9968,49.9968,49.9715,49.9715,3300.0
2016-08-11 12:30:00,59.22,59.25,59.22,59.23,6500.0,49.9715,49.9968,49.9715,49.9799,6500.0
2016-08-11 12:35:00,59.23,59.23,59.22,59.22,4200.0,49.9799,49.9799,49.9715,49.9715,4200.0
2016-08-11 12:40:00,59.23,59.23,59.21,59.22,5314.0,49.9799,49.9799,49.963,49.9715,5314.0
2016-08-11 12:45:00,59.23,59.23,59.21,59.22,7032.0,49.9799,49.9799,49.963,49.9715,7032.0
2016-08-11 12:50:00,59.22,59.23,59.21,59.22,4697.0,49.9715,49.9799,49.963,49.9715,4697.0
2016-08-11 12:55:00,59.22,59.23,59.22,59.23,1912.0,49.9715,49.9799,49.9715,49.9799,1912.0
2016-08-11 13:00:00,59.23,59.25,59.23,59.25,2400.0,49.9799,49.9968,49.9799,49.9968,2400.0
2016-08-11 13:05:00,59.25,59.25,59.23,59.24,4535.0,49.9968,49.9968,49.9799,49.9884,4535.0
2016-08-11 13:10:00,59.24,59.24,59.23,59.23,1200.0,49.9884,49.9884,49.9799,49.9799,1200.0
2016-08-11 13:15:00,59.22,59.23,59.21,59.21,2887.0,49.9715,49.9799,49.963,49.963,2887.0
2016-08-11 13:20:00,59.21,59.23,59.2,59.2,9212.0,49.963,49.9799,49.9546,49.9546,9212.0
2016-08-11 13:25:00,59.21,59.22,59.2,59.21,1159.0,49.963,49.9715,49.9546,49.963,1159.0
2016-08-11 13:30:00,59.21,59.22,59.21,59.21,6976.0,49.963,49.9715,49.963,49.963,6976.0
2016-08-11 13:35:00,59.21,59.21,59.2,59.21,356.0,49.963,49.963,49.9546,49.963,356.0
2016-08-11 13:40:00,59.21,59.21,59.21,59.21,700.0,49.963,49.963,49.963,49.963,700.0
2016-08-11 13:45:00,59.22,59.22,59.21,59.22,1400.0,49.9715,49.9715,49.963,49.9715,1400.0
2016-08-11 13:50:00,59.22,59.24,59.22,59.23,4100.0,49.9715,49.9884,49.9715,49.9799,4100.0
2016-08-11 13:55:00,59.23,59.23,59.21,59.22,5502.0,49.9799,49.9799,49.963,49.9715,5502.0
2016-08-11 14:00:00,59.22,59.24,59.21,59.23,5827.0,49.9715,49.9884,49.963,49.9799,5827.0
2016-08-11 14:05:00,59.24,59.25,59.23,59.24,5190.0,49.9884,49.9968,49.9799,49.9884,5190.0
2016-08-11 14:10:00,59.24,59.26,59.24,59.25,3162.0,49.9884,50.0052,49.9884,49.9968,3162.0
2016-08-11 14:15:00,59.25,59.26,59.24,59.24,8948.0,49.9968,50.0052,49.9884,49.9884,8948.0
2016-08-11 14:20:00,59.24,59.25,59.24,59.24,5200.0,49.9884,49.9968,49.9884,49.9884,5200.0
2016-08-11 14:25:00,59.25,59.26,59.25,59.25,3465.0,49.9968,50.0052,49.9968,49.9968,3465.0
2016-08-11 14:30:00,59.25,59.25,59.23,59.24,21859.0,49.9968,49.9968,49.9799,49.9884,21859.0
2016-08-11 14:35:00,59.25,59.25,59.24,59.24,4000.0,49.9968,49.9968,49.9884,49.9884,4000.0
2016-08-11 14:40:00,59.23,59.24,59.23,59.24,2238.0,49.9799,49.9884,49.9799,49.9884,2238.0
2016-08-11 14:45:00,59.24,59.24,59.23,59.23,2000.0,49.9884,49.9884,49.9799,49.9799,2000.0
2016-08-11 14:50:00,59.23,59.26,59.23,59.24,9986.0,49.9799,50.0052,49.9799,49.9884,9986.0
2016-08-11 14:55:00,59.24,59.24,59.19,59.22,9217.0,49.9884,49.9884,49.9462,49.9715,9217.0
2016-08-11 15:00:00,59.22,59.23,59.21,59.23,3062.0,49.9715,49.9799,49.963,49.9799,3062.0
2016-08-11 15:05:00,59.22,59.22,59.21,59.22,2968.0,49.9715,49.9715,49.963,49.9715,2968.0
2016-08-11 15:10:00,59.23,59.23,59.22,59.23,465.0,49.9799,49.9799,49.9715,49.9799,465.0
2016-08-11 15:15:00,59.22,59.22,59.2,59.2,3552.0,49.9715,49.9715,49.9546,49.9546,3552.0
2016-08-11 15:20:00,59.21,59.21,59.2,59.21,1248.0,49.963,49.963,49.9546,49.963,1248.0
2016-08-11 15:25:00,59.2,59.21,59.2,59.2,4550.0,49.9546,49.963,49.9546,49.9546,4550.0
2016-08-11 15:30:00,59.21,59.22,59.2,59.22,7240.0,49.963,49.9715,49.9546,49.9715,7240.0
2016-08-11 15:35:00,59.22,59.24,59.22,59.23,14811.0,49.9715,49.9884,49.9715,49.9799,14811.0
2016-08-11 15:40:00,59.25,59.25,59.24,59.25,6270.0,49.9968,49.9968,49.9884,49.9968,6270.0
2016-08-11 15:45:00,59.26,59.27,59.26,59.27,11406.0,50.0052,50.0137,50.0052,50.0137,11406.0
2016-08-11 15:50:00,59.26,59.26,59.24,59.25,3440.0,50.0052,50.0052,49.9884,49.9968,3440.0
2016-08-11 15:55:00,59.24,59.24,59.2,59.2,35956.0,49.9884,49.9884,49.9546,49.9546,35956.0
2016-08-12 09:30:00,59.14,59.2,59.1,59.2,15807.0,49.904,49.9546,49.8702,49.9546,15807.0
2016-08-12 09:35:00,59.19,59.2,59.12,59.13,19523.0,49.9462,49.9546,49.8871,49.8955,19523.0
2016-08-12 09:40:00,59.15,59.19,59.15,59.19,3900.0,49.9124,49.9462,49.9124,49.9462,3900.0
2016-08-12 09:45:00,59.19,59.19,59.16,59.17,1600.0,49.9462,49.9462,49.9208,49.9293,1600.0
2016-08-12 09:50:00,59.17,59.19,59.15,59.18,4900.0,49.9293,49.9462,49.9124,49.9377,4900.0
2016-08-12 09:55:00,59.18,59.2,59.18,59.19,3400.0,49.9377,49.9546,49.9377,49.9462,3400.0
2016-08-12 10:00:00,59.19,59.24,59.19,59.21,4255.0,49.9462,49.9884,49.9462,49.963,4255.0
2016-08-12 10:05:00,59.21,59.21,59.16,59.17,16900.0,49.963,49.963,49.9208,49.9293,16900.0
2016-08-12 10:10:00,59.18,59.19,59.15,59.19,5176.0,49.9377,49.9462,49.9124,49.9462,5176.0
2016-08-12 10:15:00,59.19,59.19,59.17,59.17,1600.0,49.9462,49.9462,49.9293,49.9293,1600.0
2016-08-12 10:20:00,59.17,59.19,59.15,59.18,7299.0,49.9293,49.9462,49.9124,49.9377,7299.0
2016-08-12 10:25:00,59.18,59.19,59.16,59.16,1400.0,49.9377,49.9462,49.9208,49.9208,1400.0
2016-08-12 10:30:00,59.16,59.17,59.15,59.15,13586.0,49.9208,49.9293,49.9124,49.9124,13586.0
2016-08-12 10:35:00,59.15,59.16,59.15,59.16,1200.0,49.9124,49.9208,49.9124,49.9208,1200.0
2016-08-12 10:40:00,59.16,59.16,59.15,59.15,4208.0,49.9208,49.9208,49.9124,49.9124,4208.0
2016-08-12 10:45:00,59.16,59.18,59.16,59.17,4100.0,49.9208,49.9377,49.9208,49.9293,4100.0
2016-08-12 10:50:00,59.17,59.2,59.17,59.19,5300.0,49.9293,49.9546,49.9293,49.9462,5300.0
2016-08-12 10:55:00,59.2,59.2,59.19,59.19,3700.0,49.9546,49.9546,49.9462,49.9462,3700.0
2016-08-12 11:00:00,59.2,59.21,59.2,59.21,14820.0,49.9546,49.963,49.9546,49.963,14820.0
2016-08-12 11:05:00,59.21,59.22,59.21,59.22,6200.0,49.963,49.9715,49.963,49.9715,6200.0
2016-08-12 11:10:00,59.21,59.21,59.2,59.21,17613.0,49.963,49.963,49.9546,49.963,17613.0
2016-08-12 11:15:00,59.22,59.23,59.21,59.22,4700.0,49.9715,49.9799,49.963,49.9715,4700.0
2016-08-12 11:20:00,59.22,59.22,59.21,59.22,166710.0,49.9715,49.9715,49.963,49.9715,166710.0
2016-08-12 11:25:00,59.21,59.22,59.19,59.22,5900.0,49.963,49.9715,49.9462,49.9715,5900.0
2016-08-12 11:30:00,59.22,59.23,59.2,59.2,59125.0,49.9715,49.9799,49.9546,49.9546,59125.0
2016-08-12 11:35:00,59.19,59.2,59.18,59.18,6745.0,49.9462,49.9546,49.9377,49.9377,6745.0
2016-08-12 11:40:00,59.17,59.18,59.14,59.16,6483.0,49.9293,49.9377,49.904,49.9208,6483.0
2016-08-12 11:45:00,59.16,59.16,59.14,59.15,4908.0,49.9208,49.9208,49.904,49.9124,4908.0
2016-08-12 11:50:00,59.15,59.15,59.13,59.13,1866.0,49.9124,49.9124,49.8955,49.8955,1866.0
2016-08-12 11:55:00,59.13,59.14,59.13,59.14,3093.0,49.8955,49.904,49.8955,49.904,3093.0
2016-08-12 12:00:00,59.14,59.14,59.13,59.14,2873.0,49.904,49.904,49.8955,49.904,2873.0
2016-08-12 12:05:00,59.13,59.13,59.09,59.09,4290.0,49.8955,49.8955,49.8618,49.8618,4290.0
2016-08-12 12:10:00,59.1,59.1,59.09,59.1,600.0,49.8702,49.8702,49.8618,49.8702,600.0
2016-08-12 12:15:00,59.09,59.09,59.06,59.07,5700.0,49.8618,49.8618,49.8365,49.8449,5700.0
2016-08-12 12:20:00,59.07,59.08,59.06,59.08,3900.0,49.8449,49.8533,49.8365,49.8533,3900.0
2016-08-12 12:25:00,59.08,59.09,59.06,59.08,168355.0,49.8533,49.8618,49.8365,49.8533,168355.0
2016-08-12 12:30:00,59.07,59.08,59.07,59.08,1853.0,49.8449,49.8533,49.8449,49.8533,1853.0
2016-08-12 12:35:00,59.08,59.1,59.08,59.1,2306.0,49.8533,49.8702,49.8533,49.8702,2306.0
2016-08-12 12:40:00,59.1,59.1,59.09,59.09,5271.0,49.8702,49.8702,49.8618,49.8618,5271.0
2016-08-12 12:45:00,59.09,59.09,59.08,59.09,1000.0,49.8618,49.8618,49.8533,49.8618,1000.0
2016-08-12 12:50:00,59.08,59.08,59.07,59.07,4800.0,49.8533,49.8533,49.8449,49.8449,4800.0
2016-08-12 12:55:00,59.07,59.08,59.07,59.07,6309.0,49.8449,49.8533,49.8449,49.8449,6309.0
2016-08-12 13:00:00,59.07,59.07,59.04,59.04,17074.0,49.8449,49.8449,49.8196,49.8196,17074.0
2016-08-12 13:05:00,59.03,59.03,58.99,59.01,3620.0,49.8112,49.8112,49.7774,49.7943,3620.0
2016-08-12 13:10:00,59.01,59.03,59.01,59.03,2600.0,49.7943,49.8112,49.7943,49.8112,2600.0
2016-08-12 13:15:00,59.04,59.04,59.03,59.04,400.0,49.8196,49.8196,49.8112,49.8196,400.0
2016-08-12 13:20:00,59.04,59.04,59.04,59.04,1000.0,49.8196,49.8196,49.8196,49.8196,1000.0
2016-08-12 13:25:00,59.04,59.06,59.04,59.06,4800.0,49.8196,49.8365,49.8196,49.8365,4800.0
2016-08-12 13:30:00,59.07,59.07,59.05,59.05,1200.0,49.8449,49.8449,49.828,49.828,1200.0
2016-08-12 13:35:00,59.05,59.05,59.04,59.05,900.0,49.828,49.828,49.8196,49.828,900.0
2016-08-12 13:40:00,59.05,59.05,59.05,59.05,1100.0,49.828,49.828,49.828,49.828,1100.0
2016-08-12 13:45:00,59.05,59.05,59.04,59.04,2611.0,49.828,49.828,49.8196,49.8196,2611.0
2016-08-12 13:50:00,59.03,59.05,59.03,59.05,700.0,49.8112,49.828,49.8112,49.828,700.0
2016-08-12 13:55:00,59.04,59.05,59.03,59.04,1745.0,49.8196,49.828,49.8112,49.8196,1745.0
2016-08-12 14:00:00,59.03,59.04,59.02,59.03,9261.0,49.8112,49.8196,49.8027,49.8112,9261.0
2016-08-12 14:05:00,59.03,59.06,59.03,59.05,1825.0,49.8112,49.8365,49.8112,49.828,1825.0
2016-08-12 14:10:00,59.05,59.07,59.05,59.06,15784.0,49.828,49.8449,49.828,49.8365,15784.0
2016-08-12 14:15:00,59.07,59.07,59.06,59.07,1100.0,49.8449,49.8449,49.8365,49.8449,1100.0
2016-08-12 14:20:00,59.07,59.07,59.06,59.07,900.0,49.8449,49.8449,49.8365,49.8449,900.0
2016-08-12 14:25:00,59.07,59.08,59.06,59.07,2955.0,49.8449,49.8533,49.8365,49.8449,2955.0
2016-08-12 14:30:00,59.06,59.07,59.06,59.07,1052.0,49.8365,49.8449,49.8365,49.8449,1052.0
2016-08-12 14:35:00,59.07,59.07,59.06,59.07,600.0,49.8449,49.8449,49.8365,49.8449,600.0
2016-08-12 14:40:00,59.06,59.09,59.06,59.09,2300.0,49.8365,49.8618,49.8365,49.8618,2300.0
2016-08-12 14:45:00,59.09,59.09,59.09,59.09,700.0,49.8618,49.8618,49.8618,49.8618,700.0
2016-08-12 14:50:00,59.09,59.09,59.08,59.08,2243.0,49.8618,49.8618,49.8533,49.8533,2243.0
2016-08-12 14:55:00,59.08,59.08,59.07,59.07,4007.0,49.8533,49.8533,49.8449,49.8449,4007.0
2016-08-12 15:00:00,59.08,59.09,59.07,59.09,3067.0,49.8533,49.8618,49.8449,49.8618,3067.0
2016-08-12 15:05:00,59.08,59.09,59.08,59.09,570.0,49.8533,49.8618,49.8533,49.8618,570.0
2016-08-12 15:10:00,59.08,59.09,59.07,59.08,2405.0,49.8533,49.8618,49.8449,49.8533,2405.0
2016-08-12 15:15:00,59.09,59.09,59.06,59.07,5294.0,49.8618,49.8618,49.8365,49.8449,5294.0
2016-08-12 15:20:00,59.07,59.08,59.06,59.07,3870.0,49.8449,49.8533,49.8365,49.8449,3870.0
2016-08-12 15:25:00,59.07,59.08,59.07,59.08,2304.0,49.8449,49.8533,49.8449,49.8533,2304.0
2016-08-12 15:30:00,59.09,59.11,59.08,59.11,9721.0,49.8618,49.8787,49.8533,49.8787,9721.0
2016-08-12 15:35:00,59.12,59.13,59.11,59.11,1853.0,49.8871,49.8955,49.8787,49.8787,1853.0
2016-08-12 15:40:00,59.12,59.13,59.12,59.13,2250.0,49.8871,49.8955,49.8871,49.8955,2250.0
2016-08-12 15:45:00,59.12,59.13,59.12,59.12,2694.0,49.8871,49.8955,49.8871,49.8871,2694.0
2016-08-12 15:50:00,59.13,59.13,59.12,59.12,4876.0,49.8955,49.8955,49.8871,49.8871,4876.0
2016-08-12 15:55:00,59.11,59.12,59.09,59.09,60065.0,49.8787,49.8871,49.8618,49.8618,60065.0
2016-08-15 09:30:00,59.25,59.35,59.25,59.32,35818.0,49.9968,50.0812,49.9968,50.0559,35818.0
2016-08-15 09:35:00,59.33,59.4,59.33,59.38,28106.0,50.0643,50.1234,50.0643,50.1065,28106.0
2016-08-15 09:40:00,59.39,59.4,59.36,59.4,10991.0,50.1149,50.1234,50.0896,50.1234,10991.0
2016-08-15 09:45:00,59.4,59.41,59.37,59.39,23100.0,50.1234,50.1318,50.0981,50.1149,23100.0
2016-08-15 09:50:00,59.4,59.4,59.38,59.38,4400.0,50.1234,50.1234,50.1065,50.1065,4400.0
2016-08-15 09:55:00,59.38,59.38,59.33,59.35,16433.0,50.1065,50.1065,50.0643,50.0812,16433.0
2016-08-15 10:00:00,59.36,59.37,59.35,59.35,9900.0,50.0896,50.0981,50.0812,50.0812,9900.0
2016-08-15 10:05:00,59.35,59.37,59.34,59.36,3800.0,50.0812,50.0981,50.0727,50.0896,3800.0
2016-08-15 10:10:00,59.37,59.37,59.34,59.37,5815.0,50.0981,50.0981,50.0727,50.0981,5815.0
2016-08-15 10:15:00,59.38,59.39,59.36,59.38,12259.0,50.1065,50.1149,50.0896,50.1065,12259.0
2016-08-15 10:20:00,59.38,59.42,59.38,59.42,8700.0,50.1065,50.1402,50.1065,50.1402,8700.0
2016-08-15 10:25:00,59.41,59.42,59.41,59.42,3800.0,50.1318,50.1402,50.1318,50.1402,3800.0
2016-08-15 10:30:00,59.42,59.45,59.42,59.44,2477.0,50.1402,50.1656,50.1402,50.1571,2477.0
2016-08-15 10:35:00,59.43,59.44,59.43,59.44,400.0,50.1487,50.1571,50.1487,50.1571,400.0
2016-08-15 10:40:00,59.44,59.46,59.44,59.46,1485.0,50.1571,50.174,50.1571,50.174,1485.0
2016-08-15 10:45:00,59.45,59.45,59.44,59.44,900.0,50.1656,50.1656,50.1571,50.1571,900.0
2016-08-15 10:50:00,59.44,59.44,59.43,59.44,8363.0,50.1571,50.1571,50.1487,50.1571,8363.0
2016-08-15 10:55:00,59.45,59.46,59.45,59.46,1000.0,50.1656,50.174,50.1656,50.174,1000.0
2016-08-15 11:00:00,59.46,59.47,59.46,59.47,1745.0,50.174,50.1824,50.174,50.1824,1745.0
2016-08-15 11:05:00,59.45,59.45,59.44,59.45,740.0,50.1656,50.1656,50.1571,50.1656,740.0
2016-08-15 11:10:00,59.46,59.47,59.46,59.46,1100.0,50.174,50.1824,50.174,50.174,1100.0
2016-08-15 11:15:00,59.46,59.47,59.46,59.47,500.0,50.174,50.1824,50.174,50.1824,500.0
2016-08-15 11:20:00,59.47,59.47,59.46,59.46,4825.0,50.1824,50.1824,50.174,50.174,4825.0
2016-08-15 11:25:00,59.46,59.46,59.46,59.46,300.0,50.174,50.174,50.174,50.174,300.0
2016-08-15 11:30:00,59.47,59.47,59.45,59.45,718.0,50.1824,50.1824,50.1656,50.1656,718.0
2016-08-15 11:35:00,59.45,59.46,59.45,59.46,875.0,50.1656,50.174,50.1656,50.174,875.0
2016-08-15 11:40:00,59.45,59.45,59.44,59.45,3259.0,50.1656,50.1656,50.1571,50.1656,3259.0
2016-08-15 11:45:00,59.44,59.44,59.42,59.42,2900.0,50.1571,50.1571,50.1402,50.1402,2900.0
2016-08-15 11:50:00,59.43,59.43,59.42,59.42,2118.0,50.1487,50.1487,50.1402,50.1402,2118.0
2016-08-15 11:55:00,59.42,59.42,59.41,59.42,300.0,50.1402,50.1402,50.1318,50.1402,300.0
2016-08-15 12:00:00,59.42,59.44,59.42,59.43,2351.0,50.1402,50.1571,50.1402,50.1487,2351.0
2016-08-15 12:05:00,59.43,59.43,59.42,59.43,7600.0,50.1487,50.1487,50.1402,50.1487,7600.0
2016-08-15 12:10:00,59.43,59.43,59.43,59.43,100.0,50.1487,50.1487,50.1487,50.1487,100.0
2016-08-15 12:15:00,59.43,59.44,59.43,59.43,3093.0,50.1487,50.1571,50.1487,50.1487,3093.0
2016-08-15 12:20:00,59.44,59.44,59.43,59.44,700.0,50.1571,50.1571,50.1487,50.1571,700.0
2016-08-15 12:25:00,59.44,59.44,59.44,59.44,1100.0,50.1571,50.1571,50.1571,50.1571,1100.0
2016-08-15 12:30:00,59.44,59.44,59.44,59.44,0.0,50.1571,50.1571,50.1571,50.1571,0.0
2016-08-15 12:35:00,59.44,59.44,59.43,59.44,412.0,50.1571,50.1571,50.1487,50.1571,412.0
2016-08-15 12:40:00,59.43,59.44,59.41,59.42,4390.0,50.1487,50.1571,50.1318,50.1402,4390.0
2016-08-15 12:45:00,59.43,59.43,59.41,59.42,650.0,50.1487,50.1487,50.1318,50.1402,650.0
2016-08-15 12:50:00,59.42,59.42,59.41,59.42,1500.0,50.1402,50.1402,50.1318,50.1402,1500.0
2016-08-15 12:55:00,59.41,59.41,59.4,59.4,400.0,50.1318,50.1318,50.1234,50.1234,400.0
2016-08-15 13:00:00,59.41,59.41,59.41,59.41,200.0,50.1318,50.1318,50.1318,50.1318,200.0
2016-08-15 13:05:00,59.41,59.42,59.4,59.4,3924.0,50.1318,50.1402,50.1234,50.1234,3924.0
2016-08-15 13:10:00,59.39,59.4,59.39,59.4,428.0,50.1149,50.1234,50.1149,50.1234,428.0
2016-08-15 13:15:00,59.4,59.4,59.39,59.4,828.0,50.1234,50.1234,50.1149,50.1234,828.0
2016-08-15 13:20:00,59.4,59.4,59.4,59.4,643.0,50.1234,50.1234,50.1234,50.1234,643.0
2016-08-15 13:25:00,59.41,59.41,59.41,59.41,142.0,50.1318,50.1318,50.1318,50.1318,142.0
2016-08-15 13:30:00,59.42,59.43,59.42,59.43,2700.0,50.1402,50.1487,50.1402,50.1487,2700.0
2016-08-15 13:35:00,59.42,59.43,59.41,59.41,200.0,50.1402,50.1487,50.1318,50.1318,200.0
2016-08-15 13:40:00,59.41,59.43,59.41,59.43,760.0,50.1318,50.1487,50.1318,50.1487,760.0
2016-08-15 13:45:00,59.43,59.43,59.42,59.43,300.0,50.1487,50.1487,50.1402,50.1487,300.0
2016-08-15 13:50:00,59.43,59.43,59.42,59.42,6156.0,50.1487,50.1487,50.1402,50.1402,6156.0
2016-08-15 13:55:00,59.42,59.42,59.41,59.41,200.0,50.1402,50.1402,50.1318,50.1318,200.0
2016-08-15 14:00:00,59.41,59.41,59.41,59.41,800.0,50.1318,50.1318,50.1318,50.1318,800.0
2016-08-15 14:05:00,59.4,59.41,59.4,59.4,725.0,50.1234,50.1318,50.1234,50.1234,725.0
2016-08-15 14:10:00,59.4,59.4,59.39,59.4,3627.0,50.1234,50.1234,50.1149,50.1234,3627.0
2016-08-15 14:15:00,59.4,59.4,59.4,59.4,113.0,50.1234,50.1234,50.1234,50.1234,113.0
2016-08-15 14:20:00,59.4,59.4,59.39,59.4,1467.0,50.1234,50.1234,50.1149,50.1234,1467.0
2016-08-15 14:25:00,59.4,59.4,59.39,59.4,4840.0,50.1234,50.1234,50.1149,50.1234,4840.0
2016-08-15 14:30:00,59.4,59.41,59.4,59.4,1495.0,50.1234,50.1318,50.1234,50.1234,1495.0
2016-08-15 14:35:00,59.4,59.4,59.4,59.4,500.0,50.1234,50.1234,50.1234,50.1234,500.0
2016-08-15 14:40:00,59.41,59.41,59.4,59.41,2193.0,50.1318,50.1318,50.1234,50.1318,2193.0
2016-08-15 14:45:00,59.42,59.43,59.42,59.43,629.0,50.1402,50.1487,50.1402,50.1487,629.0
2016-08-15 14:50:00,59.43,59.43,59.41,59.41,2100.0,50.1487,50.1487,50.1318,50.1318,2100.0
2016-08-15 14:55:00,59.41,59.41,59.41,59.41,600.0,50.1318,50.1318,50.1318,50.1318,600.0
2016-08-15 15:00:00,59.42,59.42,59.41,59.41,1615.0,50.1402,50.1402,50.1318,50.1318,1615.0
2016-08-15 15:05:00,59.41,59.42,59.41,59.42,575.0,50.1318,50.1402,50.1318,50.1402,575.0
2016-08-15 15:10:00,59.41,59.42,59.4,59.4,6725.0,50.1318,50.1402,50.1234,50.1234,6725.0
2016-08-15 15:15:00,59.4,59.41,59.37,59.38,9889.0,50.1234,50.1318,50.0981,50.1065,9889.0
2016-08-15 15:20:00,59.38,59.38,59.37,59.38,830.0,50.1065,50.1065,50.0981,50.1065,830.0
2016-08-15 15:25:00,59.38,59.39,59.37,59.39,400.0,50.1065,50.1149,50.0981,50.1149,400.0
2016-08-15 15:30:00,59.39,59.39,59.38,59.39,600.0,50.1149,50.1149,50.1065,50.1149,600.0
2016-08-15 15:35:00,59.38,59.39,59.38,59.38,6958.0,50.1065,50.1149,50.1065,50.1065,6958.0
2016-08-15 15:40:00,59.38,59.39,59.37,59.39,2300.0,50.1065,50.1149,50.0981,50.1149,2300.0
2016-08-15 15:45:00,59.38,59.39,59.37,59.37,5721.0,50.1065,50.1149,50.0981,50.0981,5721.0
2016-08-15 15:50:00,59.38,59.38,59.36,59.36,8860.0,50.1065,50.1065,50.0896,50.0896,8860.0
2016-08-15 15:55:00,59.36,59.37,59.35,59.36,28939.0,50.0896,50.0981,50.0812,50.0896,28939.0
2016-08-16 09:30:00,59.19,59.27,59.18,59.18,35172.0,49.9462,50.0137,49.9377,49.9377,35172.0
2016-08-16 09:35:00,59.18,59.18,59.12,59.15,26614.0,49.9377,49.9377,49.8871,49.9124,26614.0
2016-08-16 09:40:00,59.15,59.16,59.14,59.15,12971.0,49.9124,49.9208,49.904,49.9124,12971.0
2016-08-16 09:45:00,59.15,59.18,59.13,59.18,26000.0,49.9124,49.9377,49.8955,49.9377,26000.0
2016-08-16 09:50:00,59.16,59.2,59.16,59.19,14334.0,49.9208,49.9546,49.9208,49.9462,14334.0
2016-08-16 09:55:00,59.18,59.22,59.17,59.21,6100.0,49.9377,49.9715,49.9293,49.963,6100.0
2016-08-16 10:00:00,59.2,59.26,59.19,59.26,5324.0,49.9546,50.0052,49.9462,50.0052,5324.0
2016-08-16 10:05:00,59.29,59.3,59.25,59.26,7753.0,50.0305,50.039,49.9968,50.0052,7753.0
2016-08-16 10:10:00,59.27,59.3,59.27,59.29,10250.0,50.0137,50.039,50.0137,50.0305,10250.0
2016-08-16 10:15:00,59.28,59.28,59.22,59.22,6682.0,50.0221,50.0221,49.9715,49.9715,6682.0
2016-08-16 10:20:00,59.22,59.24,59.2,59.24,6232.0,49.9715,49.9884,49.9546,49.9884,6232.0
2016-08-16 10:25:00,59.23,59.25,59.19,59.2,11175.0,49.9799,49.9968,49.9462,49.9546,11175.0
2016-08-16 10:30:00,59.21,59.21,59.17,59.18,8220.0,49.963,49.963,49.9293,49.9377,8220.0
2016-08-16 10:35:00,59.19,59.23,59.19,59.22,3300.0,49.9462,49.9799,49.9462,49.9715,3300.0
2016-08-16 10:40:00,59.22,59.24,59.21,59.21,4210.0,49.9715,49.9884,49.963,49.963,4210.0
2016-08-16 10:45:00,59.21,59.22,59.18,59.21,4036.0,49.963,49.9715,49.9377,49.963,4036.0
2016-08-16 10:50:00,59.21,59.21,59.18,59.19,2885.0,49.963,49.963,49.9377,49.9462,2885.0
2016-08-16 10:55:00,59.2,59.2,59.15,59.17,19100.0,49.9546,49.9546,49.9124,49.9293,19100.0
2016-08-16 11:00:00,59.17,59.2,59.16,59.19,2525.0,49.9293,49.9546,49.9208,49.9462,2525.0
2016-08-16 11:05:00,59.19,59.21,59.19,59.2,5056.0,49.9462,49.963,49.9462,49.9546,5056.0
2016-08-16 11:10:00,59.2,59.23,59.2,59.23,3300.0,49.9546,49.9799,49.9546,49.9799,3300.0
2016-08-16 11:15:00,59.24,59.28,59.24,59.27,4400.0,49.9884,50.0221,49.9884,50.0137,4400.0
2016-08-16 11:20:00,59.27,59.28,59.25,59.26,4846.0,50.0137,50.0221,49.9968,50.0052,4846.0
2016-08-16 11:25:00,59.26,59.26,59.24,59.24,1900.0,50.0052,50.0052,49.9884,49.9884,1900.0
2016-08-16 11:30:00,59.25,59.25,59.18,59.2,26525.0,49.9968,49.9968,49.9377,49.9546,26525.0
2016-08-16 11:35:00,59.2,59.22,59.19,59.21,2900.0,49.9546,49.9715,49.9462,49.963,2900.0
2016-08-16 11:40:00,59.21,59.22,59.2,59.2,2500.0,49.963,49.9715,49.9546,49.9546,2500.0
2016-08-16 11:45:00,59.2,59.21,59.2,59.21,1800.0,49.9546,49.963,49.9546,49.963,1800.0
2016-08-16 11:50:00,59.21,59.22,59.21,59.22,1724.0,49.963,49.9715,49.963,49.9715,1724.0
2016-08-16 11:55:00,59.22,59.25,59.21,59.23,5950.0,49.9715,49.9968,49.963,49.9799,5950.0
2016-08-16 12:00:00,59.24,59.24,59.21,59.21,3310.0,49.9884,49.9884,49.963,49.963,3310.0
2016-08-16 12:05:00,59.21,59.23,59.21,59.23,2300.0,49.963,49.9799,49.963,49.9799,2300.0
2016-08-16 12:10:00,59.23,59.24,59.22,59.24,4250.0,49.9799,49.9884,49.9715,49.9884,4250.0
2016-08-16 12:15:00,59.23,59.24,59.22,59.24,1200.0,49.9799,49.9884,49.9715,49.9884,1200.0
2016-08-16 12:20:00,59.23,59.24,59.21,59.22,1543.0,49.9799,49.9884,49.963,49.9715,1543.0
2016-08-16 12:25:00,59.22,59.23,59.2,59.21,2100.0,49.9715,49.9799,49.9546,49.963,2100.0
2016-08-16 12:30:00,59.2,59.21,59.19,59.2,1600.0,49.9546,49.963,49.9462,49.9546,1600.0
2016-08-16 12:35:00,59.2,59.22,59.2,59.22,4647.0,49.9546,49.9715,49.9546,49.9715,4647.0
2016-08-16 12:40:00,59.22,59.25,59.21,59.25,3220.0,49.9715,49.9968,49.963,49.9968,3220.0
2016-08-16 12:45:00,59.24,59.26,59.24,59.26,22537.0,49.9884,50.0052,49.9884,50.0052,22537.0
2016-08-16 12:50:00,59.26,59.26,59.25,59.25,1200.0,50.0052,50.0052,49.9968,49.9968,1200.0
2016-08-16 12:55:00,59.25,59.26,59.24,59.24,1900.0,49.9968,50.0052,49.9884,49.9884,1900.0
2016-08-16 13:00:00,59.26,59.27,59.25,59.27,1200.0,50.0052,50.0137,49.9968,50.0137,1200.0
2016-08-16 13:05:00,59.27,59.28,59.25,59.25,5936.0,50.0137,50.0221,49.9968,49.9968,5936.0
2016-08-16 13:10:00,59.26,59.26,59.23,59.23,1806.0,50.0052,50.0052,49.9799,49.9799,1806.0
2016-08-16 13:15:00,59.22,59.23,59.2,59.21,5300.0,49.9715,49.9799,49.9546,49.963,5300.0
2016-08-16 13:20:00,59.21,59.21,59.18,59.19,3019.0,49.963,49.963,49.9377,49.9462,3019.0
2016-08-16 13:25:00,59.19,59.21,59.18,59.21,10200.0,49.9462,49.963,49.9377,49.963,10200.0
2016-08-16 13:30:00,59.21,59.21,59.18,59.19,3965.0,49.963,49.963,49.9377,49.9462,3965.0
2016-08-16 13:35:00,59.19,59.2,59.17,59.2,5834.0,49.9462,49.9546,49.9293,49.9546,5834.0
2016-08-16 13:40:00,59.2,59.2,59.19,59.19,9034.0,49.9546,49.9546,49.9462,49.9462,9034.0
2016-08-16 13:45:00,59.19,59.21,59.18,59.21,7320.0,49.9462,49.963,49.9377,49.963,7320.0
2016-08-16 13:50:00,59.21,59.21,59.2,59.21,3700.0,49.963,49.963,49.9546,49.963,3700.0
2016-08-16 13:55:00,59.21,59.21,59.2,59.21,1915.0,49.963,49.963,49.9546,49.963,1915.0
2016-08-16 14:00:00,59.21,59.24,59.21,59.23,7138.0,49.963,49.9884,49.963,49.9799,7138.0
2016-08-16 14:05:00,59.23,59.24,59.22,59.22,2666.0,49.9799,49.9884,49.9715,49.9715,2666.0
2016-08-16 14:10:00,59.22,59.23,59.19,59.19,3900.0,49.9715,49.9799,49.9462,49.9462,3900.0
2016-08-16 14:15:00,59.19,59.19,59.17,59.18,6022.0,49.9462,49.9462,49.9293,49.9377,6022.0
2016-08-16 14:20:00,59.18,59.19,59.17,59.18,1819.0,49.9377,49.9462,49.9293,49.9377,1819.0
2016-08-16 14:25:00,59.17,59.21,59.16,59.2,7945.0,49.9293,49.963,49.9208,49.9546,7945.0
2016-08-16 14:30:00,59.2,59.21,59.18,59.19,4034.0,49.9546,49.963,49.9377,49.9462,4034.0
2016-08-16 14:35:00,59.19,59.2,59.18,59.2,24504.0,49.9462,49.9546,49.9377,49.9546,24504.0
2016-08-16 14:40:00,59.19,59.21,59.18,59.21,6752.0,49.9462,49.963,49.9377,49.963,6752.0
2016-08-16 14:45:00,59.2,59.21,59.19,59.2,2975.0,49.9546,49.963,49.9462,49.9546,2975.0
2016-08-16 14:50:00,59.21,59.23,59.2,59.23,3450.0,49.963,49.9799,49.9546,49.9799,3450.0
2016-08-16 14:55:00,59.23,59.24,59.22,59.23,4066.0,49.9799,49.9884,49.9715,49.9799,4066.0
2016-08-16 15:00:00,59.23,59.24,59.22,59.22,3631.0,49.9799,49.9884,49.9715,49.9715,3631.0
2016-08-16 15:05:00,59.22,59.23,59.22,59.23,1552.0,49.9715,49.9799,49.9715,49.9799,1552.0
2016-08-16 15:10:00,59.22,59.23,59.2,59.21,8885.0,49.9715,49.9799,49.9546,49.963,8885.0
2016-08-16 15:15:00,59.22,59.22,59.2,59.2,1100.0,49.9715,49.9715,49.9546,49.9546,1100.0
2016-08-16 15:20:00,59.21,59.23,59.2,59.23,2000.0,49.963,49.9799,49.9546,49.9799,2000.0
2016-08-16 15:25:00,59.23,59.23,59.21,59.22,3900.0,49.9799,49.9799,49.963,49.9715,3900.0
2016-08-16 15:30:00,59.22,59.22,59.2,59.22,5500.0,49.9715,49.9715,49.9546,49.9715,5500.0
2016-08-16 15:35:00,59.22,59.22,59.19,59.2,1243.0,49.9715,49.9715,49.9462,49.9546,1243.0
2016-08-16 15:40:00,59.2,59.21,59.19,59.2,5564.0,49.9546,49.963,49.9462,49.9546,5564.0
2016-08-16 15:45:00,59.2,59.21,59.19,59.2,1938.0,49.9546,49.963,49.9462,49.9546,1938.0
2016-08-16 15:50:00,59.19,59.19,59.17,59.18,5296.0,49.9462,49.9462,49.9293,49.9377,5296.0
2016-08-16 15:55:00,59.18,59.18,59.12,59.12,48108.0,49.9377,49.9377,49.8871,49.8871,48108.0
2016-08-17 09:30:00,59.0,59.04,58.97,59.01,19209.0,49.7858,49.8196,49.7605,49.7943,19209.0
2016-08-17 09:35:00,58.99,58.99,58.89,58.91,17298.0,49.7774,49.7774,49.693,49.7099,17298.0
2016-08-17 09:40:00,58.9,58.91,58.87,58.89,7031.0,49.7015,49.7099,49.6761,49.693,7031.0
2016-08-17 09:45:00,58.88,58.92,58.87,58.91,21234.0,49.6846,49.7183,49.6761,49.7099,21234.0
2016-08-17 09:50:00,58.92,58.92,58.86,58.87,11910.0,49.7183,49.7183,49.6677,49.6761,11910.0
2016-08-17 09:55:00,58.88,58.89,58.86,58.86,7206.0,49.6846,49.693,49.6677,49.6677,7206.0
2016-08-17 10:00:00,58.84,58.86,58.83,58.84,13318.0,49.6508,49.6677,49.6424,49.6508,13318.0
2016-08-17 10:05:00,58.84,58.86,58.84,58.85,3036.0,49.6508,49.6677,49.6508,49.6593,3036.0
2016-08-17 10:10:00,58.84,58.88,58.84,58.86,15938.0,49.6508,49.6846,49.6508,49.6677,15938.0
2016-08-17 10:15:00,58.86,58.87,58.85,58.86,5051.0,49.6677,49.6761,49.6593,49.6677,5051.0
2016-08-17 10:20:00,58.87,58.87,58.84,58.87,12644.0,49.6761,49.6761,49.6508,49.6761,12644.0
2016-08-17 10:25:00,58.87,58.87,58.85,58.86,6252.0,49.6761,49.6761,49.6593,49.6677,6252.0
2016-08-17 10:30:00,58.87,58.92,58.87,58.9,47925.0,49.6761,49.7183,49.6761,49.7015,47925.0
2016-08-17 10:35:00,58.9,58.91,58.87,58.88,16228.0,49.7015,49.7099,49.6761,49.6846,16228.0
2016-08-17 10:40:00,58.88,58.88,58.85,58.86,9593.0,49.6846,49.6846,49.6593,49.6677,9593.0
2016-08-17 10:45:00,58.86,58.9,58.86,58.88,12593.0,49.6677,49.7015,49.6677,49.6846,12593.0
2016-08-17 10:50:00,58.87,58.88,58.87,58.88,4939.0,49.6761,49.6846,49.6761,49.6846,4939.0
2016-08-17 10:55:00,58.88,58.9,58.88,58.89,1706.0,49.6846,49.7015,49.6846,49.693,1706.0
2016-08-17 11:00:00,58.89,58.93,58.89,58.9,1806.0,49.693,49.7268,49.693,49.7015,1806.0
2016-08-17 11:05:00,58.9,58.91,58.89,58.9,7826.0,49.7015,49.7099,49.693,49.7015,7826.0
2016-08-17 11:10:00,58.91,58.91,58.89,58.9,2188.0,49.7099,49.7099,49.693,49.7015,2188.0
2016-08-17 11:15:00,58.91,58.92,58.91,58.92,1425.0,49.7099,49.7183,49.7099,49.7183,1425.0
2016-08-17 11:20:00,58.91,58.91,58.85,58.85,8160.0,49.7099,49.7099,49.6593,49.6593,8160.0
2016-08-17 11:25:00,58.86,58.88,58.82,58.83,176070.0,49.6677,49.6846,49.6339,49.6424,176070.0
2016-08-17 11:30:00,58.83,58.85,58.82,58.83,258097.0,49.6424,49.6593,49.6339,49.6424,258097.0
2016-08-17 11:35:00,58.82,58.83,58.8,58.8,265988.0,49.6339,49.6424,49.6171,49.6171,265988.0
2016-08-17 11:40:00,58.8,58.81,58.79,58.81,56490.0,49.6171,49.6255,49.6086,49.6255,56490.0
2016-08-17 11:45:00,58.81,58.83,58.81,58.83,92522.0,49.6255,49.6424,49.6255,49.6424,92522.0
2016-08-17 11:50:00,58.83,58.84,58.82,58.82,42795.0,49.6424,49.6508,49.6339,49.6339,42795.0
2016-08-17 11:55:00,58.82,58.83,58.81,58.82,45065.0,49.6339,49.6424,49.6255,49.6339,45065.0
2016-08-17 12:00:00,58.82,58.84,58.81,58.83,117768.0,49.6339,49.6508,49.6255,49.6424,117768.0
2016-08-17 12:05:00,58.83,58.83,58.82,58.83,13500.0,49.6424,49.6424,49.6339,49.6424,13500.0
2016-08-17 12:10:00,58.83,58.85,58.83,58.84,91018.0,49.6424,49.6593,49.6424,49.6508,91018.0
2016-08-17 12:15:00,58.85,58.86,58.84,58.86,114225.0,49.6593,49.6677,49.6508,49.6677,114225.0
2016-08-17 12:20:00,58.86,58.88,58.85,58.88,19017.0,49.6677,49.6846,49.6593,49.6846,19017.0
2016-08-17 12:25:00,58.88,58.9,58.88,58.9,13996.0,49.6846,49.7015,49.6846,49.7015,13996.0
2016-08-17 12:30:00,58.89,58.89,58.88,58.89,200.0,49.693,49.693,49.6846,49.693,200.0
2016-08-17 12:35:00,58.88,58.9,58.88,58.9,200570.0,49.6846,49.7015,49.6846,49.7015,200570.0
2016-08-17 12:40:00,58.89,58.91,58.89,58.91,113218.0,49.693,49.7099,49.693,49.7099,113218.0
2016-08-17 12:45:00,58.91,59.01,58.91,59.01,52139.0,49.7099,49.7943,49.7099,49.7943,52139.0
2016-08-17 12:50:00,59.01,59.03,58.99,59.0,53062.0,49.7943,49.8112,49.7774,49.7858,53062.0
2016-08-17 12:55:00,59.01,59.02,59.0,59.01,2412.0,49.7943,49.8027,49.7858,49.7943,2412.0
2016-08-17 13:00:00,59.01,59.02,59.0,59.0,52221.0,49.7943,49.8027,49.7858,49.7858,52221.0
2016-08-17 13:05:00,59.0,59.0,58.98,58.98,6782.0,49.7858,49.7858,49.769,49.769,6782.0
2016-08-17 13:10:00,58.98,58.98,58.97,58.98,6656.0,49.769,49.769,49.7605,49.769,6656.0
2016-08-17 13:15:00,58.98,58.99,58.98,58.98,6071.0,49.769,49.7774,49.769,49.769,6071.0
2016-08-17 13:20:00,58.99,58.99,58.98,58.98,2718.0,49.7774,49.7774,49.769,49.769,2718.0
2016-08-17 13:25:00,58.98,58.99,58.97,58.99,5057.0,49.769,49.7774,49.7605,49.7774,5057.0
2016-08-17 13:30:00,58.99,59.01,58.99,59.01,16145.0,49.7774,49.7943,49.7774,49.7943,16145.0
2016-08-17 13:35:00,59.01,59.06,59.01,59.06,14504.0,49.7943,49.8365,49.7943,49.8365,14504.0
2016-08-17 13:40:00,59.06,59.08,59.05,59.05,7186.0,49.8365,49.8533,49.828,49.828,7186.0
2016-08-17 13:45:00,59.05,59.05,59.02,59.03,3441.0,49.828,49.828,49.8027,49.8112,3441.0
2016-08-17 13:50:00,59.03,59.04,59.01,59.01,5106.0,49.8112,49.8196,49.7943,49.7943,5106.0
2016-08-17 13:55:00,59.01,59.01,58.99,59.0,7394.0,49.7943,49.7943,49.7774,49.7858,7394.0
2016-08-17 14:00:00,59.0,59.12,58.88,59.11,114683.0,49.7858,49.8871,49.6846,49.8787,114683.0
2016-08-17 14:05:00,59.07,59.15,59.05,59.15,23856.0,49.8449,49.9124,49.828,49.9124,23856.0
2016-08-17 14:10:00,59.15,59.25,59.14,59.23,39516.0,49.9124,49.9968,49.904,49.9799,39516.0
2016-08-17 14:15:00,59.24,59.24,59.15,59.16,18659.0,49.9884,49.9884,49.9124,49.9208,18659.0
2016-08-17 14:20:00,59.18,59.2,59.12,59.14,78294.0,49.9377,49.9546,49.8871,49.904,78294.0
2016-08-17 14:25:00,59.14,59.2,59.14,59.18,8400.0,49.904,49.9546,49.904,49.9377,8400.0
2016-08-17 14:30:00,59.19,59.19,59.14,59.16,11924.0,49.9462,49.9462,49.904,49.9208,11924.0
2016-08-17 14:35:00,59.17,59.2,59.15,59.18,15712.0,49.9293,49.9546,49.9124,49.9377,15712.0
2016-08-17 14:40:00,59.17,59.18,59.14,59.14,8149.0,49.9293,49.9377,49.904,49.904,8149.0
2016-08-17 14:45:00,59.14,59.19,59.14,59.17,8004.0,49.904,49.9462,49.904,49.9293,8004.0
2016-08-17 14:50:00,59.18,59.18,59.14,59.14,8393.0,49.9377,49.9377,49.904,49.904,8393.0
2016-08-17 14:55:00,59.15,59.18,59.13,59.17,6930.0,49.9124,49.9377,49.8955,49.9293,6930.0
2016-08-17 15:00:00,59.17,59.18,59.12,59.14,8250.0,49.9293,49.9377,49.8871,49.904,8250.0
2016-08-17 15:05:00,59.13,59.15,59.11,59.12,7553.0,49.8955,49.9124,49.8787,49.8871,7553.0
2016-08-17 15:10:00,59.12,59.13,59.1,59.12,5812.0,49.8871,49.8955,49.8702,49.8871,5812.0
2016-08-17 15:15:00,59.12,59.13,59.1,59.13,10366.0,49.8871,49.8955,49.8702,49.8955,10366.0
2016-08-17 15:20:00,59.13,59.14,59.12,59.14,20471.0,49.8955,49.904,49.8871,49.904,20471.0
2016-08-17 15:25:00,59.14,59.18,59.14,59.17,25758.0,49.904,49.9377,49.904,49.9293,25758.0
2016-08-17 15:30:00,59.18,59.18,59.17,59.18,3712.0,49.9377,49.9377,49.9293,49.9377,3712.0
2016-08-17 15:35:00,59.19,59.21,59.18,59.2,7616.0,49.9462,49.963,49.9377,49.9546,7616.0
2016-08-17 15:40:00,59.21,59.21,59.18,59.21,17973.0,49.963,49.963,49.9377,49.963,17973.0
2016-08-17 15:45:00,59.21,59.22,59.2,59.22,18267.0,49.963,49.9715,49.9546,49.9715,18267.0
2016-08-17 15:50:00,59.22,59.23,59.2,59.2,31186.0,49.9715,49.9799,49.9546,49.9546,31186.0
2016-08-17 15:55:00,59.2,59.2,59.17,59.19,34584.0,49.9546,49.9546,49.9293,49.9462,34584.0
2016-08-18 09:30:00,59.22,59.27,59.18,59.25,17389.0,49.9715,50.0137,49.9377,49.9968,17389.0
2016-08-18 09:35:00,59.26,59.26,59.22,59.22,19400.0,50.0052,50.0052,49.9715,49.9715,19400.0
2016-08-18 09:40:00,59.22,59.22,59.17,59.18,16572.0,49.9715,49.9715,49.9293,49.9377,16572.0
2016-08-18 09:45:00,59.19,59.2,59.16,59.2,6100.0,49.9462,49.9546,49.9208,49.9546,6100.0
2016-08-18 09:50:00,59.2,59.21,59.18,59.21,4500.0,49.9546,49.963,49.9377,49.963,4500.0
2016-08-18 09:55:00,59.2,59.25,59.2,59.24,6800.0,49.9546,49.9968,49.9546,49.9884,6800.0
2016-08-18 10:00:00,59.23,59.26,59.21,59.26,12042.0,49.9799,50.0052,49.963,50.0052,12042.0
2016-08-18 10:05:00,59.27,59.28,59.23,59.23,6300.0,50.0137,50.0221,49.9799,49.9799,6300.0
2016-08-18 10:10:00,59.24,59.26,59.23,59.24,4285.0,49.9884,50.0052,49.9799,49.9884,4285.0
2016-08-18 10:15:00,59.24,59.26,59.24,59.26,1400.0,49.9884,50.0052,49.9884,50.0052,1400.0
2016-08-18 10:20:00,59.26,59.27,59.25,59.25,2817.0,50.0052,50.0137,49.9968,49.9968,2817.0
2016-08-18 10:25:00,59.24,59.26,59.23,59.26,7549.0,49.9884,50.0052,49.9799,50.0052,7549.0
2016-08-18 10:30:00,59.26,59.29,59.26,59.29,11952.0,50.0052,50.0305,50.0052,50.0305,11952.0
2016-08-18 10:35:00,59.28,59.3,59.27,59.3,7113.0,50.0221,50.039,50.0137,50.039,7113.0
2016-08-18 10:40:00,59.29,59.29,59.28,59.29,5600.0,50.0305,50.0305,50.0221,50.0305,5600.0
2016-08-18 10:45:00,59.29,59.29,59.28,59.29,3200.0,50.0305,50.0305,50.0221,50.0305,3200.0
2016-08-18 10:50:00,59.29,59.31,59.29,59.3,19781.0,50.0305,50.0474,50.0305,50.039,19781.0
2016-08-18 10:55:00,59.3,59.36,59.3,59.35,13049.0,50.039,50.0896,50.039,50.0812,13049.0
2016-08-18 11:00:00,59.35,59.36,59.33,59.33,7450.0,50.0812,50.0896,50.0643,50.0643,7450.0
2016-08-18 11:05:00,59.34,59.36,59.34,59.35,22905.0,50.0727,50.0896,50.0727,50.0812,22905.0
2016-08-18 11:10:00,59.34,59.35,59.33,59.34,4304.0,50.0727,50.0812,50.0643,50.0727,4304.0
2016-08-18 11:15:00,59.34,59.34,59.32,59.32,5896.0,50.0727,50.0727,50.0559,50.0559,5896.0
2016-08-18 11:20:00,59.32,59.34,59.32,59.34,5406.0,50.0559,50.0727,50.0559,50.0727,5406.0
2016-08-18 11:25:00,59.34,59.36,59.34,59.35,17592.0,50.0727,50.0896,50.0727,50.0812,17592.0
2016-08-18 11:30:00,59.35,59.38,59.35,59.36,2557.0,50.0812,50.1065,50.0812,50.0896,2557.0
2016-08-18 11:35:00,59.37,59.37,59.35,59.35,3200.0,50.0981,50.0981,50.0812,50.0812,3200.0
2016-08-18 11:40:00,59.35,59.36,59.34,59.34,6406.0,50.0812,50.0896,50.0727,50.0727,6406.0
2016-08-18 11:45:00,59.34,59.34,59.33,59.33,3500.0,50.0727,50.0727,50.0643,50.0643,3500.0
2016-08-18 11:50:00,59.33,59.33,59.32,59.32,14550.0,50.0643,50.0643,50.0559,50.0559,14550.0
2016-08-18 11:55:00,59.32,59.32,59.3,59.3,13863.0,50.0559,50.0559,50.039,50.039,13863.0
2016-08-18 12:00:00,59.29,59.3,59.28,59.28,6600.0,50.0305,50.039,50.0221,50.0221,6600.0
2016-08-18 12:05:00,59.28,59.29,59.28,59.29,5900.0,50.0221,50.0305,50.0221,50.0305,5900.0
2016-08-18 12:10:00,59.3,59.3,59.29,59.29,1900.0,50.039,50.039,50.0305,50.0305,1900.0
2016-08-18 12:15:00,59.3,59.3,59.28,59.29,16036.0,50.039,50.039,50.0221,50.0305,16036.0
2016-08-18 12:20:00,59.29,59.29,59.26,59.26,9652.0,50.0305,50.0305,50.0052,50.0052,9652.0
2016-08-18 12:25:00,59.26,59.27,59.23,59.23,7481.0,50.0052,50.0137,49.9799,49.9799,7481.0
2016-08-18 12:30:00,59.23,59.24,59.23,59.23,3700.0,49.9799,49.9884,49.9799,49.9799,3700.0
2016-08-18 12:35:00,59.21,59.23,59.21,59.23,11119.0,49.963,49.9799,49.963,49.9799,11119.0
2016-08-18 12:40:00,59.23,59.25,59.23,59.24,2355.0,49.9799,49.9968,49.9799,49.9884,2355.0
2016-08-18 12:45:00,59.25,59.26,59.25,59.26,2000.0,49.9968,50.0052,49.9968,50.0052,2000.0
2016-08-18 12:50:00,59.25,59.25,59.25,59.25,300.0,49.9968,49.9968,49.9968,49.9968,300.0
2016-08-18 12:55:00,59.25,59.25,59.24,59.24,1400.0,49.9968,49.9968,49.9884,49.9884,1400.0
2016-08-18 13:00:00,59.23,59.27,59.23,59.27,10689.0,49.9799,50.0137,49.9799,50.0137,10689.0
2016-08-18 13:05:00,59.26,59.27,59.25,59.27,21827.0,50.0052,50.0137,49.9968,50.0137,21827.0
2016-08-18 13:10:00,59.27,59.29,59.27,59.28,1948.0,50.0137,50.0305,50.0137,50.0221,1948.0
2016-08-18 13:15:00,59.28,59.28,59.26,59.27,10438.0,50.0221,50.0221,50.0052,50.0137,10438.0
2016-08-18 13:20:00,59.27,59.28,59.26,59.28,6800.0,50.0137,50.0221,50.0052,50.0221,6800.0
2016-08-18 13:25:00,59.27,59.28,59.27,59.27,2232.0,50.0137,50.0221,50.0137,50.0137,2232.0
2016-08-18 13:30:00,59.28,59.28,59.28,59.28,400.0,50.0221,50.0221,50.0221,50.0221,400.0
2016-08-18 13:35:00,59.28,59.31,59.28,59.3,16425.0,50.0221,50.0474,50.0221,50.039,16425.0
2016-08-18 13:40:00,59.3,59.32,59.3,59.32,6679.0,50.039,50.0559,50.039,50.0559,6679.0
2016-08-18 13:45:00,59.32,59.32,59.3,59.31,6023.0,50.0559,50.0559,50.039,50.0474,6023.0
2016-08-18 13:50:00,59.32,59.32,59.31,59.32,2500.0,50.0559,50.0559,50.0474,50.0559,2500.0
2016-08-18 13:55:00,59.31,59.31,59.3,59.31,10259.0,50.0474,50.0474,50.039,50.0474,10259.0
2016-08-18 14:00:00,59.31,59.32,59.31,59.31,4100.0,50.0474,50.0559,50.0474,50.0474,4100.0
2016-08-18 14:05:00,59.31,59.32,59.3,59.32,5766.0,50.0474,50.0559,50.039,50.0559,5766.0
2016-08-18 14:10:00,59.33,59.33,59.33,59.33,9023.0,50.0643,50.0643,50.0643,50.0643,9023.0
2016-08-18 14:15:00,59.33,59.34,59.32,59.33,84478.0,50.0643,50.0727,50.0559,50.0643,84478.0
2016-08-18 14:20:00,59.34,59.34,59.33,59.33,8585.0,50.0727,50.0727,50.0643,50.0643,8585.0
2016-08-18 14:25:00,59.33,59.34,59.32,59.33,7451.0,50.0643,50.0727,50.0559,50.0643,7451.0
2016-08-18 14:30:00,59.33,59.33,59.3,59.31,7200.0,50.0643,50.0643,50.039,50.0474,7200.0
2016-08-18 14:35:00,59.31,59.31,59.3,59.31,1200.0,50.0474,50.0474,50.039,50.0474,1200.0
2016-08-18 14:40:00,59.32,59.33,59.31,59.33,4200.0,50.0559,50.0643,50.0474,50.0643,4200.0
2016-08-18 14:45:00,59.33,59.33,59.32,59.33,92652.0,50.0643,50.0643,50.0559,50.0643,92652.0
2016-08-18 14:50:00,59.33,59.34,59.32,59.33,7367.0,50.0643,50.0727,50.0559,50.0643,7367.0
2016-08-18 14:55:00,59.33,59.33,59.32,59.33,10984.0,50.0643,50.0643,50.0559,50.0643,10984.0
2016-08-18 15:00:00,59.33,59.35,59.32,59.35,9734.0,50.0643,50.0812,50.0559,50.0812,9734.0
2016-08-18 15:05:00,59.35,59.37,59.35,59.37,7449.0,50.0812,50.0981,50.0812,50.0981,7449.0
2016-08-18 15:10:00,59.37,59.37,59.36,59.37,3952.0,50.0981,50.0981,50.0896,50.0981,3952.0
2016-08-18 15:15:00,59.36,59.37,59.35,59.36,15176.0,50.0896,50.0981,50.0812,50.0896,15176.0
2016-08-18 15:20:00,59.36,59.37,59.35,59.37,16161.0,50.0896,50.0981,50.0812,50.0981,16161.0
2016-08-18 15:25:00,59.37,59.37,59.36,59.37,1700.0,50.0981,50.0981,50.0896,50.0981,1700.0
2016-08-18 15:30:00,59.36,59.37,59.34,59.36,7248.0,50.0896,50.0981,50.0727,50.0896,7248.0
2016-08-18 15:35:00,59.35,59.36,59.34,59.35,4312.0,50.0812,50.0896,50.0727,50.0812,4312.0
2016-08-18 15:40:00,59.35,59.38,59.35,59.37,9592.0,50.0812,50.1065,50.0812,50.0981,9592.0
2016-08-18 15:45:00,59.37,59.37,59.34,59.35,10352.0,50.0981,50.0981,50.0727,50.0812,10352.0
2016-08-18 15:50:00,59.35,59.36,59.35,59.36,8868.0,50.0812,50.0896,50.0812,50.0896,8868.0
2016-08-18 15:55:00,59.37,59.41,59.36,59.39,34554.0,50.0981,50.1318,50.0896,50.1149,34554.0
2016-08-19 09:30:00,59.03,59.06,58.99,58.99,39097.0,49.8112,49.8365,49.7774,49.7774,39097.0
2016-08-19 09:35:00,58.99,59.0,58.94,58.94,40695.0,49.7774,49.7858,49.7352,49.7352,40695.0
2016-08-19 09:40:00,58.93,58.98,58.92,58.97,27502.0,49.7268,49.769,49.7183,49.7605,27502.0
2016-08-19 09:45:00,58.96,58.96,58.91,58.92,4559.0,49.7521,49.7521,49.7099,49.7183,4559.0
2016-08-19 09:50:00,58.91,58.95,58.91,58.94,3300.0,49.7099,49.7436,49.7099,49.7352,3300.0
2016-08-19 09:55:00,58.95,58.97,58.94,58.94,3400.0,49.7436,49.7605,49.7352,49.7352,3400.0
2016-08-19 10:00:00,58.94,58.97,58.94,58.95,12800.0,49.7352,49.7605,49.7352,49.7436,12800.0
2016-08-19 10:05:00,58.95,58.98,58.95,58.97,2780.0,49.7436,49.769,49.7436,49.7605,2780.0
2016-08-19 10:10:00,58.98,58.98,58.95,58.97,3009.0,49.769,49.769,49.7436,49.7605,3009.0
2016-08-19 10:15:00,58.97,58.98,58.96,58.98,4900.0,49.7605,49.769,49.7521,49.769,4900.0
2016-08-19 10:20:00,58.99,59.02,58.99,59.02,5723.0,49.7774,49.8027,49.7774,49.8027,5723.0
2016-08-19 10:25:00,59.03,59.09,59.02,59.08,3698.0,49.8112,49.8618,49.8027,49.8533,3698.0
2016-08-19 10:30:00,59.08,59.1,59.06,59.06,7084.0,49.8533,49.8702,49.8365,49.8365,7084.0
2016-08-19 10:35:00,59.07,59.08,59.07,59.07,8800.0,49.8449,49.8533,49.8449,49.8449,8800.0
2016-08-19 10:40:00,59.07,59.14,59.07,59.12,8191.0,49.8449,49.904,49.8449,49.8871,8191.0
2016-08-19 10:45:00,59.12,59.12,59.1,59.11,3900.0,49.8871,49.8871,49.8702,49.8787,3900.0
2016-08-19 10:50:00,59.09,59.1,59.08,59.09,6000.0,49.8618,49.8702,49.8533,49.8618,6000.0
2016-08-19 10:55:00,59.09,59.1,59.08,59.09,2000.0,49.8618,49.8702,49.8533,49.8618,2000.0
2016-08-19 11:00:00,59.1,59.12,59.08,59.11,8900.0,49.8702,49.8871,49.8533,49.8787,8900.0
2016-08-19 11:05:00,59.11,59.12,59.1,59.1,43120.0,49.8787,49.8871,49.8702,49.8702,43120.0
2016-08-19 11:10:00,59.11,59.12,59.11,59.11,8907.0,49.8787,49.8871,49.8787,49.8787,8907.0
2016-08-19 11:15:00,59.12,59.12,59.1,59.11,10948.0,49.8871,49.8871,49.8702,49.8787,10948.0
2016-08-19 11:20:00,59.11,59.11,59.1,59.11,2882.0,49.8787,49.8787,49.8702,49.8787,2882.0
2016-08-19 11:25:00,59.12,59.14,59.11,59.13,11359.0,49.8871,49.904,49.8787,49.8955,11359.0
2016-08-19 11:30:00,59.14,59.15,59.12,59.13,6800.0,49.904,49.9124,49.8871,49.8955,6800.0
2016-08-19 11:35:00,59.12,59.13,59.09,59.1,25838.0,49.8871,49.8955,49.8618,49.8702,25838.0
2016-08-19 11:40:00,59.1,59.1,59.09,59.1,4400.0,49.8702,49.8702,49.8618,49.8702,4400.0
2016-08-19 11:45:00,59.09,59.1,59.09,59.1,11700.0,49.8618,49.8702,49.8618,49.8702,11700.0
2016-08-19 11:50:00,59.1,59.12,59.1,59.11,1800.0,49.8702,49.8871,49.8702,49.8787,1800.0
2016-08-19 11:55:00,59.11,59.14,59.11,59.14,2600.0,49.8787,49.904,49.8787,49.904,2600.0
2016-08-19 12:00:00,59.14,59.15,59.13,59.15,20750.0,49.904,49.9124,49.8955,49.9124,20750.0
2016-08-19 12:05:00,59.14,59.15,59.13,59.15,4683.0,49.904,49.9124,49.8955,49.9124,4683.0
2016-08-19 12:10:00,59.15,59.16,59.15,59.15,2144.0,49.9124,49.9208,49.9124,49.9124,2144.0
2016-08-19 12:15:00,59.15,59.15,59.11,59.11,21090.0,49.9124,49.9124,49.8787,49.8787,21090.0
2016-08-19 12:20:00,59.1,59.13,59.1,59.13,1000.0,49.8702,49.8955,49.8702,49.8955,1000.0
2016-08-19 12:25:00,59.13,59.14,59.12,59.13,5738.0,49.8955,49.904,49.8871,49.8955,5738.0
2016-08-19 12:30:00,59.12,59.14,59.11,59.12,7600.0,49.8871,49.904,49.8787,49.8871,7600.0
2016-08-19 12:35:00,59.12,59.12,59.11,59.11,2892.0,49.8871,49.8871,49.8787,49.8787,2892.0
2016-08-19 12:40:00,59.11,59.11,59.09,59.1,3030.0,49.8787,49.8787,49.8618,49.8702,3030.0
2016-08-19 12:45:00,59.1,59.1,59.06,59.07,5494.0,49.8702,49.8702,49.8365,49.8449,5494.0
2016-08-19 12:50:00,59.07,59.07,59.02,59.03,3872.0,49.8449,49.8449,49.8027,49.8112,3872.0
2016-08-19 12:55:00,59.04,59.04,59.02,59.04,1860.0,49.8196,49.8196,49.8027,49.8196,1860.0
2016-08-19 13:00:00,59.04,59.04,59.03,59.03,1805.0,49.8196,49.8196,49.8112,49.8112,1805.0
2016-08-19 13:05:00,59.04,59.05,59.03,59.04,1600.0,49.8196,49.828,49.8112,49.8196,1600.0
2016-08-19 13:10:00,59.05,59.05,59.04,59.05,900.0,49.828,49.828,49.8196,49.828,900.0
2016-08-19 13:15:00,59.05,59.06,59.04,59.04,3354.0,49.828,49.8365,49.8196,49.8196,3354.0
2016-08-19 13:20:00,59.05,59.06,59.04,59.05,1659.0,49.828,49.8365,49.8196,49.828,1659.0
2016-08-19 13:25:00,59.05,59.06,59.04,59.06,2569.0,49.828,49.8365,49.8196,49.8365,2569.0
2016-08-19 13:30:00,59.04,59.05,59.04,59.05,600.0,49.8196,49.828,49.8196,49.828,600.0
2016-08-19 13:35:00,59.05,59.06,59.05,59.06,2900.0,49.828,49.8365,49.828,49.8365,2900.0
2016-08-19 13:40:00,59.07,59.1,59.07,59.1,2266.0,49.8449,49.8702,49.8449,49.8702,2266.0
2016-08-19 13:45:00,59.1,59.11,59.1,59.11,6200.0,49.8702,49.8787,49.8702,49.8787,6200.0
2016-08-19 13:50:00,59.11,59.12,59.1,59.1,19891.0,49.8787,49.8871,49.8702,49.8702,19891.0
2016-08-19 13:55:00,59.11,59.11,59.09,59.09,14268.0,49.8787,49.8787,49.8618,49.8618,14268.0
2016-08-19 14:00:00,59.1,59.11,59.1,59.11,29646.0,49.8702,49.8787,49.8702,49.8787,29646.0
2016-08-19 14:05:00,59.11,59.11,59.1,59.11,2238.0,49.8787,49.8787,49.8702,49.8787,2238.0
2016-08-19 14:10:00,59.11,59.13,59.11,59.13,33270.0,49.8787,49.8955,49.8787,49.8955,33270.0
2016-08-19 14:15:00,59.13,59.13,59.12,59.13,25742.0,49.8955,49.8955,49.8871,49.8955,25742.0
2016-08-19 14:20:00,59.13,59.13,59.11,59.12,3048.0,49.8955,49.8955,49.8787,49.8871,3048.0
2016-08-19 14:25:00,59.12,59.12,59.11,59.12,700.0,49.8871,49.8871,49.8787,49.8871,700.0
2016-08-19 14:30:00,59.12,59.15,59.11,59.13,4152.0,49.8871,49.9124,49.8787,49.8955,4152.0
2016-08-19 14:35:00,59.14,59.14,59.13,59.13,11581.0,49.904,49.904,49.8955,49.8955,11581.0
2016-08-19 14:40:00,59.14,59.15,59.13,59.15,16173.0,49.904,49.9124,49.8955,49.9124,16173.0
2016-08-19 14:45:00,59.15,59.15,59.14,59.15,2649.0,49.9124,49.9124,49.904,49.9124,2649.0
2016-08-19 14:50:00,59.15,59.18,59.14,59.18,4051.0,49.9124,49.9377,49.904,49.9377,4051.0
2016-08-19 14:55:00,59.18,59.18,59.16,59.17,3560.0,49.9377,49.9377,49.9208,49.9293,3560.0
2016-08-19 15:00:00,59.17,59.17,59.15,59.16,24269.0,49.9293,49.9293,49.9124,49.9208,24269.0
2016-08-19 15:05:00,59.16,59.17,59.16,59.17,900.0,49.9208,49.9293,49.9208,49.9293,900.0
2016-08-19 15:10:00,59.17,59.18,59.16,59.17,3000.0,49.9293,49.9377,49.9208,49.9293,3000.0
2016-08-19 15:15:00,59.17,59.18,59.17,59.18,1200.0,49.9293,49.9377,49.9293,49.9377,1200.0
2016-08-19 15:20:00,59.18,59.19,59.17,59.18,2499.0,49.9377,49.9462,49.9293,49.9377,2499.0
2016-08-19 15:25:00,59.19,59.21,59.18,59.21,4000.0,49.9462,49.963,49.9377,49.963,4000.0
2016-08-19 15:30:00,59.21,59.23,59.2,59.23,6205.0,49.963,49.9799,49.9546,49.9799,6205.0
2016-08-19 15:35:00,59.22,59.22,59.2,59.21,6113.0,49.9715,49.9715,49.9546,49.963,6113.0
2016-08-19 15:40:00,59.21,59.21,59.19,59.2,11114.0,49.963,49.963,49.9462,49.9546,11114.0
2016-08-19 15:45:00,59.2,59.2,59.19,59.2,3993.0,49.9546,49.9546,49.9462,49.9546,3993.0
2016-08-19 15:50:00,59.2,59.21,59.18,59.19,13199.0,49.9546,49.963,49.9377,49.9462,13199.0
2016-08-19 15:55:00,59.18,59.19,59.17,59.18,28436.0,49.9377,49.9462,49.9293,49.9377,28436.0
2016-08-22 09:30:00,59.0,59.04,58.92,58.93,23206.0,49.7858,49.8196,49.7183,49.7268,23206.0
2016-08-22 09:35:00,58.92,58.97,58.9,58.96,19208.0,49.7183,49.7605,49.7015,49.7521,19208.0
2016-08-22 09:40:00,58.96,58.96,58.93,58.94,16414.0,49.7521,49.7521,49.7268,49.7352,16414.0
2016-08-22 09:45:00,58.95,58.98,58.92,58.93,16203.0,49.7436,49.769,49.7183,49.7268,16203.0
2016-08-22 09:50:00,58.93,58.97,58.91,58.93,61450.0,49.7268,49.7605,49.7099,49.7268,61450.0
2016-08-22 09:55:00,58.93,58.97,58.92,58.97,14903.0,49.7268,49.7605,49.7183,49.7605,14903.0
2016-08-22 10:00:00,58.97,58.97,58.93,58.94,25164.0,49.7605,49.7605,49.7268,49.7352,25164.0
2016-08-22 10:05:00,58.94,58.96,58.93,58.94,13486.0,49.7352,49.7521,49.7268,49.7352,13486.0
2016-08-22 10:10:00,58.95,58.97,58.94,58.97,10355.0,49.7436,49.7605,49.7352,49.7605,10355.0
2016-08-22 10:15:00,58.97,59.09,58.96,59.08,14867.0,49.7605,49.8618,49.7521,49.8533,14867.0
2016-08-22 10:20:00,59.08,59.08,59.06,59.08,6300.0,49.8533,49.8533,49.8365,49.8533,6300.0
2016-08-22 10:25:00,59.09,59.12,59.08,59.11,60945.0,49.8618,49.8871,49.8533,49.8787,60945.0
2016-08-22 10:30:00,59.11,59.14,59.1,59.14,20061.0,49.8787,49.904,49.8702,49.904,20061.0
2016-08-22 10:35:00,59.14,59.15,59.12,59.13,27093.0,49.904,49.9124,49.8871,49.8955,27093.0
2016-08-22 10:40:00,59.12,59.14,59.11,59.13,20236.0,49.8871,49.904,49.8787,49.8955,20236.0
2016-08-22 10:45:00,59.14,59.15,59.12,59.14,6027.0,49.904,49.9124,49.8871,49.904,6027.0
2016-08-22 10:50:00,59.13,59.14,59.11,59.13,7000.0,49.8955,49.904,49.8787,49.8955,7000.0
2016-08-22 10:55:00,59.13,59.14,59.12,59.13,6500.0,49.8955,49.904,49.8871,49.8955,6500.0
2016-08-22 11:00:00,59.13,59.15,59.12,59.13,61993.0,49.8955,49.9124,49.8871,49.8955,61993.0
2016-08-22 11:05:00,59.14,59.14,59.12,59.13,6184.0,49.904,49.904,49.8871,49.8955,6184.0
2016-08-22 11:10:00,59.13,59.13,59.12,59.12,5453.0,49.8955,49.8955,49.8871,49.8871,5453.0
2016-08-22 11:15:00,59.11,59.11,59.05,59.05,36245.0,49.8787,49.8787,49.828,49.828,36245.0
2016-08-22 11:20:00,59.04,59.05,58.98,58.99,12213.0,49.8196,49.828,49.769,49.7774,12213.0
2016-08-22 11:25:00,58.98,58.99,58.96,58.97,9446.0,49.769,49.7774,49.7521,49.7605,9446.0
2016-08-22 11:30:00,58.96,58.99,58.95,58.99,29069.0,49.7521,49.7774,49.7436,49.7774,29069.0
2016-08-22 11:35:00,58.99,59.01,58.99,59.0,8920.0,49.7774,49.7943,49.7774,49.7858,8920.0
2016-08-22 11:40:00,59.0,59.01,58.99,59.0,9799.0,49.7858,49.7943,49.7774,49.7858,9799.0
2016-08-22 11:45:00,58.99,59.01,58.98,59.01,7400.0,49.7774,49.7943,49.769,49.7943,7400.0
2016-08-22 11:50:00,59.01,59.03,59.0,59.03,6042.0,49.7943,49.8112,49.7858,49.8112,6042.0
2016-08-22 11:55:00,59.02,59.04,59.01,59.03,12855.0,49.8027,49.8196,49.7943,49.8112,12855.0
2016-08-22 12:00:00,59.03,59.03,59.0,59.02,6729.0,49.8112,49.8112,49.7858,49.8027,6729.0
2016-08-22 12:05:00,59.02,59.03,59.01,59.02,4711.0,49.8027,49.8112,49.7943,49.8027,4711.0
2016-08-22 12:10:00,59.02,59.02,58.99,59.01,5842.0,49.8027,49.8027,49.7774,49.7943,5842.0
2016-08-22 12:15:00,59.01,59.03,59.0,59.01,4200.0,49.7943,49.8112,49.7858,49.7943,4200.0
2016-08-22 12:20:00,59.02,59.1,59.01,59.1,8942.0,49.8027,49.8702,49.7943,49.8702,8942.0
2016-08-22 12:25:00,59.11,59.18,59.11,59.14,11614.0,49.8787,49.9377,49.8787,49.904,11614.0
2016-08-22 12:30:00,59.14,59.15,59.12,59.13,13585.0,49.904,49.9124,49.8871,49.8955,13585.0
2016-08-22 12:35:00,59.13,59.13,59.12,59.13,2500.0,49.8955,49.8955,49.8871,49.8955,2500.0
2016-08-22 12:40:00,59.13,59.14,59.09,59.1,14440.0,49.8955,49.904,49.8618,49.8702,14440.0
2016-08-22 12:45:00,59.09,59.11,59.07,59.11,21328.0,49.8618,49.8787,49.8449,49.8787,21328.0
2016-08-22 12:50:00,59.1,59.11,59.08,59.1,7235.0,49.8702,49.8787,49.8533,49.8702,7235.0
2016-08-22 12:55:00,59.1,59.1,59.07,59.1,9705.0,49.8702,49.8702,49.8449,49.8702,9705.0
2016-08-22 13:00:00,59.09,59.09,59.08,59.08,5223.0,49.8618,49.8618,49.8533,49.8533,5223.0
2016-08-22 13:05:00,59.08,59.09,59.06,59.08,7930.0,49.8533,49.8618,49.8365,49.8533,7930.0
2016-08-22 13:10:00,59.09,59.1,59.08,59.1,4000.0,49.8618,49.8702,49.8533,49.8702,4000.0
2016-08-22 13:15:00,59.09,59.11,59.09,59.1,4580.0,49.8618,49.8787,49.8618,49.8702,4580.0
2016-08-22 13:20:00,59.1,59.1,58.99,59.0,50329.0,49.8702,49.8702,49.7774,49.7858,50329.0
2016-08-22 13:25:00,59.0,59.03,58.98,59.02,13015.0,49.7858,49.8112,49.769,49.8027,13015.0
2016-08-22 13:30:00,59.02,59.02,59.0,59.01,12206.0,49.8027,49.8027,49.7858,49.7943,12206.0
2016-08-22 13:35:00,59.01,59.02,59.0,59.02,3805.0,49.7943,49.8027,49.7858,49.8027,3805.0
2016-08-22 13:40:00,59.02,59.06,59.01,59.05,6000.0,49.8027,49.8365,49.7943,49.828,6000.0
2016-08-22 13:45:00,59.05,59.11,59.05,59.11,17348.0,49.828,49.8787,49.828,49.8787,17348.0
2016-08-22 13:50:00,59.1,59.1,59.09,59.09,6256.0,49.8702,49.8702,49.8618,49.8618,6256.0
2016-08-22 13:55:00,59.1,59.12,59.09,59.1,6160.0,49.8702,49.8871,49.8618,49.8702,6160.0
2016-08-22 14:00:00,59.1,59.14,59.1,59.14,9927.0,49.8702,49.904,49.8702,49.904,9927.0
2016-08-22 14:05:00,59.12,59.13,59.12,59.12,2400.0,49.8871,49.8955,49.8871,49.8871,2400.0
2016-08-22 14:10:00,59.12,59.13,59.1,59.12,7111.0,49.8871,49.8955,49.8702,49.8871,7111.0
2016-08-22 14:15:00,59.13,59.13,59.09,59.1,5518.0,49.8955,49.8955,49.8618,49.8702,5518.0
2016-08-22 14:20:00,59.1,59.11,59.08,59.09,12910.0,49.8702,49.8787,49.8533,49.8618,12910.0
2016-08-22 14:25:00,59.1,59.1,59.04,59.05,16641.0,49.8702,49.8702,49.8196,49.828,16641.0
2016-08-22 14:30:00,59.05,59.07,59.05,59.06,5200.0,49.828,49.8449,49.828,49.8365,5200.0
2016-08-22 14:35:00,59.06,59.08,59.06,59.08,5696.0,49.8365,49.8533,49.8365,49.8533,5696.0
2016-08-22 14:40:00,59.09,59.1,59.08,59.1,2000.0,49.8618,49.8702,49.8533,49.8702,2000.0
2016-08-22 14:45:00,59.1,59.1,59.09,59.1,2216.0,49.8702,49.8702,49.8618,49.8702,2216.0
2016-08-22 14:50:00,59.1,59.12,59.09,59.09,5659.0,49.8702,49.8871,49.8618,49.8618,5659.0
2016-08-22 14:55:00,59.09,59.09,59.07,59.09,3700.0,49.8618,49.8618,49.8449,49.8618,3700.0
2016-08-22 15:00:00,59.09,59.1,59.08,59.09,14279.0,49.8618,49.8702,49.8533,49.8618,14279.0
2016-08-22 15:05:00,59.09,59.11,59.08,59.1,49077.0,49.8618,49.8787,49.8533,49.8702,49077.0
2016-08-22 15:10:00,59.11,59.12,59.1,59.11,17500.0,49.8787,49.8871,49.8702,49.8787,17500.0
2016-08-22 15:15:00,59.11,59.11,59.09,59.1,5800.0,49.8787,49.8787,49.8618,49.8702,5800.0
2016-08-22 15:20:00,59.11,59.11,59.1,59.11,10067.0,49.8787,49.8787,49.8702,49.8787,10067.0
2016-08-22 15:25:00,59.1,59.12,59.1,59.11,6233.0,49.8702,49.8871,49.8702,49.8787,6233.0
2016-08-22 15:30:00,59.11,59.12,59.11,59.12,3521.0,49.8787,49.8871,49.8787,49.8871,3521.0
2016-08-22 15:35:00,59.11,59.12,59.1,59.1,14739.0,49.8787,49.8871,49.8702,49.8702,14739.0
2016-08-22 15:40:00,59.1,59.13,59.1,59.12,13285.0,49.8702,49.8955,49.8702,49.8871,13285.0
2016-08-22 15:45:00,59.12,59.12,59.1,59.1,8491.0,49.8871,49.8871,49.8702,49.8702,8491.0
2016-08-22 15:50:00,59.11,59.11,59.08,59.1,18169.0,49.8787,49.8787,49.8533,49.8702,18169.0
2016-08-22 15:55:00,59.1,59.12,59.09,59.1,75945.0,49.8702,49.8871,49.8618,49.8702,75945.0
2016-08-23 09:30:00,59.44,59.47,59.42,59.45,26668.0,50.1571,50.1824,50.1402,50.1656,26668.0
2016-08-23 09:35:00,59.46,59.5,59.45,59.47,21359.0,50.174,50.2078,50.1656,50.1824,21359.0
2016-08-23 09:40:00,59.47,59.48,59.45,59.46,29627.0,50.1824,50.1909,50.1656,50.174,29627.0
2016-08-23 09:45:00,59.47,59.49,59.45,59.47,25562.0,50.1824,50.1993,50.1656,50.1824,25562.0
2016-08-23 09:50:00,59.46,59.48,59.45,59.48,25335.0,50.174,50.1909,50.1656,50.1909,25335.0
2016-08-23 09:55:00,59.48,59.51,59.46,59.48,27316.0,50.1909,50.2162,50.174,50.1909,27316.0
2016-08-23 10:00:00,59.48,59.5,59.47,59.48,19040.0,50.1909,50.2078,50.1824,50.1909,19040.0
2016-08-23 10:05:00,59.48,59.49,59.45,59.47,75275.0,50.1909,50.1993,50.1656,50.1824,75275.0
2016-08-23 10:10:00,59.46,59.49,59.45,59.48,14167.0,50.174,50.1993,50.1656,50.1909,14167.0
2016-08-23 10:15:00,59.48,59.51,59.44,59.44,119445.0,50.1909,50.2162,50.1571,50.1571,119445.0
2016-08-23 10:20:00,59.45,59.48,59.43,59.45,10000.0,50.1656,50.1909,50.1487,50.1656,10000.0
2016-08-23 10:25:00,59.45,59.47,59.44,59.46,9200.0,50.1656,50.1824,50.1571,50.174,9200.0
2016-08-23 10:30:00,59.47,59.49,59.43,59.43,10371.0,50.1824,50.1993,50.1487,50.1487,10371.0
2016-08-23 10:35:00,59.43,59.44,59.41,59.43,19844.0,50.1487,50.1571,50.1318,50.1487,19844.0
2016-08-23 10:40:00,59.43,59.43,59.42,59.43,2246.0,50.1487,50.1487,50.1402,50.1487,2246.0
2016-08-23 10:45:00,59.43,59.48,59.42,59.47,13071.0,50.1487,50.1909,50.1402,50.1824,13071.0
2016-08-23 10:50:00,59.48,59.48,59.45,59.46,6631.0,50.1909,50.1909,50.1656,50.174,6631.0
2016-08-23 10:55:00,59.47,59.47,59.44,59.46,5611.0,50.1824,50.1824,50.1571,50.174,5611.0
2016-08-23 11:00:00,59.47,59.47,59.42,59.43,11947.0,50.1824,50.1824,50.1402,50.1487,11947.0
2016-08-23 11:05:00,59.42,59.42,59.38,59.39,9148.0,50.1402,50.1402,50.1065,50.1149,9148.0
2016-08-23 11:10:00,59.39,59.41,59.38,59.4,5857.0,50.1149,50.1318,50.1065,50.1234,5857.0
2016-08-23 11:15:00,59.4,59.42,59.39,59.42,6520.0,50.1234,50.1402,50.1149,50.1402,6520.0
2016-08-23 11:20:00,59.42,59.43,59.41,59.43,5418.0,50.1402,50.1487,50.1318,50.1487,5418.0
2016-08-23 11:25:00,59.43,59.43,59.4,59.42,9000.0,50.1487,50.1487,50.1234,50.1402,9000.0
2016-08-23 11:30:00,59.41,59.42,59.39,59.42,18283.0,50.1318,50.1402,50.1149,50.1402,18283.0
2016-08-23 11:35:00,59.42,59.42,59.39,59.39,29180.0,50.1402,50.1402,50.1149,50.1149,29180.0
2016-08-23 11:40:00,59.4,59.41,59.39,59.4,19207.0,50.1234,50.1318,50.1149,50.1234,19207.0
2016-08-23 11:45:00,59.4,59.4,59.38,59.39,33689.0,50.1234,50.1234,50.1065,50.1149,33689.0
2016-08-23 11:50:00,59.39,59.39,59.36,59.38,14200.0,50.1149,50.1149,50.0896,50.1065,14200.0
2016-08-23 11:55:00,59.38,59.38,59.35,59.36,12837.0,50.1065,50.1065,50.0812,50.0896,12837.0
2016-08-23 12:00:00,59.36,59.36,59.32,59.33,9948.0,50.0896,50.0896,50.0559,50.0643,9948.0
2016-08-23 12:05:00,59.33,59.34,59.31,59.32,25533.0,50.0643,50.0727,50.0474,50.0559,25533.0
2016-08-23 12:10:00,59.31,59.36,59.31,59.36,17477.0,50.0474,50.0896,50.0474,50.0896,17477.0
2016-08-23 12:15:00,59.35,59.36,59.34,59.35,6382.0,50.0812,50.0896,50.0727,50.0812,6382.0
2016-08-23 12:20:00,59.36,59.37,59.35,59.35,13141.0,50.0896,50.0981,50.0812,50.0812,13141.0
2016-08-23 12:25:00,59.36,59.36,59.34,59.34,900.0,50.0896,50.0896,50.0727,50.0727,900.0
2016-08-23 12:30:00,59.34,59.35,59.33,59.34,9115.0,50.0727,50.0812,50.0643,50.0727,9115.0
2016-08-23 12:35:00,59.34,59.36,59.33,59.36,5864.0,50.0727,50.0896,50.0643,50.0896,5864.0
2016-08-23 12:40:00,59.36,59.36,59.35,59.36,7350.0,50.0896,50.0896,50.0812,50.0896,7350.0
2016-08-23 12:45:00,59.37,59.37,59.35,59.36,2400.0,50.0981,50.0981,50.0812,50.0896,2400.0
2016-08-23 12:50:00,59.37,59.37,59.3,59.31,12271.0,50.0981,50.0981,50.039,50.0474,12271.0
2016-08-23 12:55:00,59.31,59.33,59.3,59.33,6225.0,50.0474,50.0643,50.039,50.0643,6225.0
2016-08-23 13:00:00,59.32,59.35,59.32,59.34,3768.0,50.0559,50.0812,50.0559,50.0727,3768.0
2016-08-23 13:05:00,59.35,59.35,59.33,59.34,25097.0,50.0812,50.0812,50.0643,50.0727,25097.0
2016-08-23 13:10:00,59.34,59.34,59.33,59.34,2446.0,50.0727,50.0727,50.0643,50.0727,2446.0
2016-08-23 13:15:00,59.35,59.36,59.34,59.36,3822.0,50.0812,50.0896,50.0727,50.0896,3822.0
2016-08-23 13:20:00,59.37,59.38,59.36,59.37,4700.0,50.0981,50.1065,50.0896,50.0981,4700.0
2016-08-23 13:25:00,59.37,59.38,59.36,59.37,3215.0,50.0981,50.1065,50.0896,50.0981,3215.0
2016-08-23 13:30:00,59.37,59.37,59.36,59.37,1442.0,50.0981,50.0981,50.0896,50.0981,1442.0
2016-08-23 13:35:00,59.38,59.38,59.36,59.37,2941.0,50.1065,50.1065,50.0896,50.0981,2941.0
2016-08-23 13:40:00,59.37,59.38,59.36,59.37,26873.0,50.0981,50.1065,50.0896,50.0981,26873.0
2016-08-23 13:45:00,59.37,59.37,59.35,59.37,2800.0,50.0981,50.0981,50.0812,50.0981,2800.0
2016-08-23 13:50:00,59.37,59.38,59.36,59.37,6459.0,50.0981,50.1065,50.0896,50.0981,6459.0
2016-08-23 13:55:00,59.36,59.37,59.35,59.35,11055.0,50.0896,50.0981,50.0812,50.0812,11055.0
2016-08-23 14:00:00,59.35,59.35,59.32,59.33,6298.0,50.0812,50.0812,50.0559,50.0643,6298.0
2016-08-23 14:05:00,59.33,59.34,59.33,59.33,7885.0,50.0643,50.0727,50.0643,50.0643,7885.0
2016-08-23 14:10:00,59.33,59.35,59.33,59.34,5950.0,50.0643,50.0812,50.0643,50.0727,5950.0
2016-08-23 14:15:00,59.33,59.34,59.32,59.32,1891.0,50.0643,50.0727,50.0559,50.0559,1891.0
2016-08-23 14:20:00,59.33,59.33,59.32,59.33,5647.0,50.0643,50.0643,50.0559,50.0643,5647.0
2016-08-23 14:25:00,59.33,59.35,59.33,59.34,13606.0,50.0643,50.0812,50.0643,50.0727,13606.0
2016-08-23 14:30:00,59.34,59.36,59.34,59.35,3191.0,50.0727,50.0896,50.0727,50.0812,3191.0
2016-08-23 14:35:00,59.35,59.35,59.33,59.34,6368.0,50.0812,50.0812,50.0643,50.0727,6368.0
2016-08-23 14:40:00,59.34,59.34,59.31,59.32,5023.0,50.0727,50.0727,50.0474,50.0559,5023.0
2016-08-23 14:45:00,59.32,59.32,59.31,59.32,1800.0,50.0559,50.0559,50.0474,50.0559,1800.0
2016-08-23 14:50:00,59.31,59.33,59.31,59.32,10800.0,50.0474,50.0643,50.0474,50.0559,10800.0
2016-08-23 14:55:00,59.32,59.33,59.31,59.33,42315.0,50.0559,50.0643,50.0474,50.0643,42315.0
2016-08-23 15:00:00,59.32,59.33,59.31,59.32,54068.0,50.0559,50.0643,50.0474,50.0559,54068.0
2016-08-23 15:05:00,59.32,59.32,59.31,59.32,23412.0,50.0559,50.0559,50.0474,50.0559,23412.0
2016-08-23 15:10:00,59.31,59.34,59.31,59.34,12441.0,50.0474,50.0727,50.0474,50.0727,12441.0
2016-08-23 15:15:00,59.33,59.34,59.31,59.32,18158.0,50.0643,50.0727,50.0474,50.0559,18158.0
2016-08-23 15:20:00,59.31,59.32,59.3,59.32,14664.0,50.0474,50.0559,50.039,50.0559,14664.0
2016-08-23 15:25:00,59.32,59.32,59.29,59.3,268054.0,50.0559,50.0559,50.0305,50.039,268054.0
2016-08-23 15:30:00,59.3,59.3,59.28,59.29,19869.0,50.039,50.039,50.0221,50.0305,19869.0
2016-08-23 15:35:00,59.29,59.29,59.27,59.27,21058.0,50.0305,50.0305,50.0137,50.0137,21058.0
2016-08-23 15:40:00,59.28,59.28,59.26,59.27,71099.0,50.0221,50.0221,50.0052,50.0137,71099.0
2016-08-23 15:45:00,59.26,59.26,59.25,59.25,18704.0,50.0052,50.0052,49.9968,49.9968,18704.0
2016-08-23 15:50:00,59.26,59.26,59.24,59.24,234026.0,50.0052,50.0052,49.9884,49.9884,234026.0
2016-08-23 15:55:00,59.24,59.26,59.22,59.23,291806.0,49.9884,50.0052,49.9715,49.9799,291806.0
2016-08-24 09:30:00,59.2,59.25,59.18,59.21,14557.0,49.9546,49.9968,49.9377,49.963,14557.0
2016-08-24 09:35:00,59.21,59.27,59.21,59.24,15908.0,49.963,50.0137,49.963,49.9884,15908.0
2016-08-24 09:40:00,59.24,59.25,59.22,59.23,19802.0,49.9884,49.9968,49.9715,49.9799,19802.0
2016-08-24 09:45:00,59.24,59.24,59.22,59.23,19059.0,49.9884,49.9884,49.9715,49.9799,19059.0
2016-08-24 09:50:00,59.23,59.24,59.19,59.21,26770.0,49.9799,49.9884,49.9462,49.963,26770.0
2016-08-24 09:55:00,59.22,59.24,59.2,59.21,10704.0,49.9715,49.9884,49.9546,49.963,10704.0
2016-08-24 10:00:00,59.21,59.23,59.19,59.23,29745.0,49.963,49.9799,49.9462,49.9799,29745.0
2016-08-24 10:05:00,59.23,59.25,59.2,59.22,24846.0,49.9799,49.9968,49.9546,49.9715,24846.0
2016-08-24 10:10:00,59.21,59.21,59.19,59.21,60552.0,49.963,49.963,49.9462,49.963,60552.0
2016-08-24 10:15:00,59.21,59.21,59.16,59.18,17103.0,49.963,49.963,49.9208,49.9377,17103.0
2016-08-24 10:20:00,59.18,59.19,59.17,59.18,5045.0,49.9377,49.9462,49.9293,49.9377,5045.0
2016-08-24 10:25:00,59.18,59.19,59.17,59.19,2250.0,49.9377,49.9462,49.9293,49.9462,2250.0
2016-08-24 10:30:00,59.19,59.19,59.14,59.17,83182.0,49.9462,49.9462,49.904,49.9293,83182.0
2016-08-24 10:35:00,59.17,59.18,59.15,59.16,9076.0,49.9293,49.9377,49.9124,49.9208,9076.0
2016-08-24 10:40:00,59.15,59.16,59.14,59.16,16500.0,49.9124,49.9208,49.904,49.9208,16500.0
2016-08-24 10:45:00,59.15,59.16,59.08,59.1,15854.0,49.9124,49.9208,49.8533,49.8702,15854.0
2016-08-24 10:50:00,59.1,59.11,59.09,59.11,6942.0,49.8702,49.8787,49.8618,49.8787,6942.0
2016-08-24 10:55:00,59.11,59.13,59.1,59.12,8365.0,49.8787,49.8955,49.8702,49.8871,8365.0
2016-08-24 11:00:00,59.12,59.12,59.1,59.11,2540.0,49.8871,49.8871,49.8702,49.8787,2540.0
2016-08-24 11:05:00,59.11,59.13,59.1,59.12,5734.0,49.8787,49.8955,49.8702,49.8871,5734.0
2016-08-24 11:10:00,59.11,59.12,59.1,59.11,5997.0,49.8787,49.8871,49.8702,49.8787,5997.0
2016-08-24 11:15:00,59.11,59.12,59.1,59.11,36521.0,49.8787,49.8871,49.8702,49.8787,36521.0
2016-08-24 11:20:00,59.11,59.11,59.08,59.09,4907.0,49.8787,49.8787,49.8533,49.8618,4907.0
2016-08-24 11:25:00,59.09,59.13,59.08,59.12,19227.0,49.8618,49.8955,49.8533,49.8871,19227.0
2016-08-24 11:30:00,59.13,59.13,59.12,59.12,3814.0,49.8955,49.8955,49.8871,49.8871,3814.0
2016-08-24 11:35:00,59.13,59.15,59.11,59.15,19554.0,49.8955,49.9124,49.8787,49.9124,19554.0
2016-08-24 11:40:00,59.15,59.15,59.12,59.13,9277.0,49.9124,49.9124,49.8871,49.8955,9277.0
2016-08-24 11:45:00,59.12,59.12,59.1,59.12,5225.0,49.8871,49.8871,49.8702,49.8871,5225.0
2016-08-24 11:50:00,59.12,59.12,59.1,59.11,4234.0,49.8871,49.8871,49.8702,49.8787,4234.0
2016-08-24 11:55:00,59.11,59.13,59.09,59.13,9930.0,49.8787,49.8955,49.8618,49.8955,9930.0
2016-08-24 12:00:00,59.13,59.15,59.12,59.15,7492.0,49.8955,49.9124,49.8871,49.9124,7492.0
2016-08-24 12:05:00,59.15,59.19,59.14,59.19,57165.0,49.9124,49.9462,49.904,49.9462,57165.0
2016-08-24 12:10:00,59.19,59.2,59.18,59.2,4600.0,49.9462,49.9546,49.9377,49.9546,4600.0
2016-08-24 12:15:00,59.21,59.21,59.18,59.19,14453.0,49.963,49.963,49.9377,49.9462,14453.0
2016-08-24 12:20:00,59.19,59.19,59.18,59.19,5012.0,49.9462,49.9462,49.9377,49.9462,5012.0
2016-08-24 12:25:00,59.19,59.19,59.18,59.18,4307.0,49.9462,49.9462,49.9377,49.9377,4307.0
2016-08-24 12:30:00,59.18,59.19,59.17,59.19,6059.0,49.9377,49.9462,49.9293,49.9462,6059.0
2016-08-24 12:35:00,59.19,59.2,59.18,59.2,3098.0,49.9462,49.9546,49.9377,49.9546,3098.0
2016-08-24 12:40:00,59.2,59.2,59.18,59.2,4900.0,49.9546,49.9546,49.9377,49.9546,4900.0
2016-08-24 12:45:00,59.2,59.2,59.18,59.19,72159.0,49.9546,49.9546,49.9377,49.9462,72159.0
2016-08-24 12:50:00,59.19,59.23,59.19,59.22,25143.0,49.9462,49.9799,49.9462,49.9715,25143.0
2016-08-24 12:55:00,59.22,59.24,59.21,59.23,4011.0,49.9715,49.9884,49.963,49.9799,4011.0
2016-08-24 13:00:00,59.23,59.23,59.21,59.22,20444.0,49.9799,49.9799,49.963,49.9715,20444.0
2016-08-24 13:05:00,59.22,59.23,59.21,59.23,4600.0,49.9715,49.9799,49.963,49.9799,4600.0
2016-08-24 13:10:00,59.22,59.23,59.2,59.21,3266.0,49.9715,49.9799,49.9546,49.963,3266.0
2016-08-24 13:15:00,59.21,59.21,59.19,59.2,6146.0,49.963,49.963,49.9462,49.9546,6146.0
2016-08-24 13:20:00,59.2,59.2,59.19,59.2,2200.0,49.9546,49.9546,49.9462,49.9546,2200.0
2016-08-24 13:25:00,59.2,59.2,59.19,59.19,2480.0,49.9546,49.9546,49.9462,49.9462,2480.0
2016-08-24 13:30:00,59.18,59.18,59.17,59.18,8264.0,49.9377,49.9377,49.9293,49.9377,8264.0
2016-08-24 13:35:00,59.18,59.18,59.17,59.18,2871.0,49.9377,49.9377,49.9293,49.9377,2871.0
2016-08-24 13:40:00,59.18,59.19,59.17,59.18,18199.0,49.9377,49.9462,49.9293,49.9377,18199.0
2016-08-24 13:45:00,59.18,59.2,59.18,59.19,8811.0,49.9377,49.9546,49.9377,49.9462,8811.0
2016-08-24 13:50:00,59.19,59.19,59.17,59.18,4882.0,49.9462,49.9462,49.9293,49.9377,4882.0
2016-08-24 13:55:00,59.18,59.19,59.17,59.19,3175.0,49.9377,49.9462,49.9293,49.9462,3175.0
2016-08-24 14:00:00,59.19,59.19,59.13,59.13,11964.0,49.9462,49.9462,49.8955,49.8955,11964.0
2016-08-24 14:05:00,59.13,59.13,59.1,59.13,3506.0,49.8955,49.8955,49.8702,49.8955,3506.0
2016-08-24 14:10:00,59.12,59.12,59.11,59.12,60413.0,49.8871,49.8871,49.8787,49.8871,60413.0
2016-08-24 14:15:00,59.12,59.12,59.11,59.12,11407.0,49.8871,49.8871,49.8787,49.8871,11407.0
2016-08-24 14:20:00,59.12,59.13,59.08,59.08,20148.0,49.8871,49.8955,49.8533,49.8533,20148.0
2016-08-24 14:25:00,59.07,59.1,59.07,59.09,16588.0,49.8449,49.8702,49.8449,49.8618,16588.0
2016-08-24 14:30:00,59.09,59.09,59.07,59.09,3387.0,49.8618,49.8618,49.8449,49.8618,3387.0
2016-08-24 14:35:00,59.09,59.09,59.07,59.09,6840.0,49.8618,49.8618,49.8449,49.8618,6840.0
2016-08-24 14:40:00,59.09,59.11,59.08,59.1,5235.0,49.8618,49.8787,49.8533,49.8702,5235.0
2016-08-24 14:45:00,59.1,59.1,59.07,59.07,5305.0,49.8702,49.8702,49.8449,49.8449,5305.0
2016-08-24 14:50:00,59.08,59.09,59.07,59.09,4707.0,49.8533,49.8618,49.8449,49.8618,4707.0
2016-08-24 14:55:00,59.09,59.11,59.09,59.1,4126.0,49.8618,49.8787,49.8618,49.8702,4126.0
2016-08-24 15:00:00,59.11,59.11,59.08,59.09,5518.0,49.8787,49.8787,49.8533,49.8618,5518.0
2016-08-24 15:05:00,59.09,59.09,59.01,59.02,6796.0,49.8618,49.8618,49.7943,49.8027,6796.0
2016-08-24 15:10:00,59.0,59.03,58.99,59.01,82010.0,49.7858,49.8112,49.7774,49.7943,82010.0
2016-08-24 15:15:00,59.01,59.02,59.0,59.01,13448.0,49.7943,49.8027,49.7858,49.7943,13448.0
2016-08-24 15:20:00,59.0,59.01,58.99,59.0,7312.0,49.7858,49.7943,49.7774,49.7858,7312.0
2016-08-24 15:25:00,59.0,59.01,59.0,59.0,3230.0,49.7858,49.7943,49.7858,49.7858,3230.0
2016-08-24 15:30:00,59.0,59.02,58.99,59.01,22890.0,49.7858,49.8027,49.7774,49.7943,22890.0
2016-08-24 15:35:00,59.0,59.0,58.94,58.94,17197.0,49.7858,49.7858,49.7352,49.7352,17197.0
2016-08-24 15:40:00,58.94,58.94,58.91,58.93,16237.0,49.7352,49.7352,49.7099,49.7268,16237.0
2016-08-24 15:45:00,58.93,58.93,58.91,58.93,164563.0,49.7268,49.7268,49.7099,49.7268,164563.0
2016-08-24 15:50:00,58.94,58.96,58.93,58.96,20077.0,49.7352,49.7521,49.7268,49.7521,20077.0
2016-08-24 15:55:00,58.96,59.0,58.95,59.0,41028.0,49.7521,49.7858,49.7436,49.7858,41028.0
2016-08-25 09:30:00,58.94,58.94,58.83,58.83,11990.0,49.7352,49.7352,49.6424,49.6424,11990.0
2016-08-25 09:35:00,58.82,58.89,58.82,58.88,12266.0,49.6339,49.693,49.6339,49.6846,12266.0
2016-08-25 09:40:00,58.87,58.92,58.86,58.92,5281.0,49.6761,49.7183,49.6677,49.7183,5281.0
2016-08-25 09:45:00,58.93,58.93,58.89,58.9,11795.0,49.7268,49.7268,49.693,49.7015,11795.0
2016-08-25 09:50:00,58.9,58.9,58.85,58.86,8015.0,49.7015,49.7015,49.6593,49.6677,8015.0
2016-08-25 09:55:00,58.86,58.91,58.85,58.9,17090.0,49.6677,49.7099,49.6593,49.7015,17090.0
2016-08-25 10:00:00,58.89,58.96,58.87,58.95,12838.0,49.693,49.7521,49.6761,49.7436,12838.0
2016-08-25 10:05:00,58.96,58.98,58.93,58.95,9640.0,49.7521,49.769,49.7268,49.7436,9640.0
2016-08-25 10:10:00,58.95,58.96,58.93,58.96,9000.0,49.7436,49.7521,49.7268,49.7521,9000.0
2016-08-25 10:15:00,58.95,58.95,58.89,58.93,14996.0,49.7436,49.7436,49.693,49.7268,14996.0
2016-08-25 10:20:00,58.91,58.96,58.91,58.95,10120.0,49.7099,49.7521,49.7099,49.7436,10120.0
2016-08-25 10:25:00,58.94,58.95,58.92,58.93,8450.0,49.7352,49.7436,49.7183,49.7268,8450.0
2016-08-25 10:30:00,58.94,58.95,58.92,58.94,4400.0,49.7352,49.7436,49.7183,49.7352,4400.0
2016-08-25 10:35:00,58.93,58.94,58.88,58.89,9931.0,49.7268,49.7352,49.6846,49.693,9931.0
2016-08-25 10:40:00,58.9,58.94,58.89,58.94,9386.0,49.7015,49.7352,49.693,49.7352,9386.0
2016-08-25 10:45:00,58.93,58.93,58.91,58.93,2000.0,49.7268,49.7268,49.7099,49.7268,2000.0
2016-08-25 10:50:00,58.94,58.95,58.9,58.91,11376.0,49.7352,49.7436,49.7015,49.7099,11376.0
2016-08-25 10:55:00,58.92,58.94,58.91,58.93,94800.0,49.7183,49.7352,49.7099,49.7268,94800.0
2016-08-25 11:00:00,58.94,59.0,58.93,59.0,12174.0,49.7352,49.7858,49.7268,49.7858,12174.0
2016-08-25 11:05:00,58.99,59.0,58.98,59.0,62173.0,49.7774,49.7858,49.769,49.7858,62173.0
2016-08-25 11:10:00,58.99,58.99,58.98,58.98,55821.0,49.7774,49.7774,49.769,49.769,55821.0
2016-08-25 11:15:00,59.0,59.02,58.99,59.01,9063.0,49.7858,49.8027,49.7774,49.7943,9063.0
2016-08-25 11:20:00,59.02,59.03,59.0,59.0,4100.0,49.8027,49.8112,49.7858,49.7858,4100.0
2016-08-25 11:25:00,59.0,59.0,58.97,58.99,8604.0,49.7858,49.7858,49.7605,49.7774,8604.0
2016-08-25 11:30:00,58.99,59.09,58.98,59.0,574988.0,49.7774,49.8618,49.769,49.7858,574988.0
2016-08-25 11:35:00,59.0,59.01,58.99,59.01,20035.0,49.7858,49.7943,49.7774,49.7943,20035.0
2016-08-25 11:40:00,59.01,59.01,58.97,58.98,21835.0,49.7943,49.7943,49.7605,49.769,21835.0
2016-08-25 11:45:00,58.99,58.99,58.98,58.99,8030.0,49.7774,49.7774,49.769,49.7774,8030.0
2016-08-25 11:50:00,58.98,58.98,58.95,58.96,13288.0,49.769,49.769,49.7436,49.7521,13288.0
2016-08-25 11:55:00,58.96,58.97,58.93,58.96,6423.0,49.7521,49.7605,49.7268,49.7521,6423.0
2016-08-25 12:00:00,58.96,58.96,58.93,58.94,3675.0,49.7521,49.7521,49.7268,49.7352,3675.0
2016-08-25 12:05:00,58.94,58.94,58.92,58.92,4000.0,49.7352,49.7352,49.7183,49.7183,4000.0
2016-08-25 12:10:00,58.92,58.92,58.9,58.91,4905.0,49.7183,49.7183,49.7015,49.7099,4905.0
2016-08-25 12:15:00,58.9,58.94,58.89,58.93,7213.0,49.7015,49.7352,49.693,49.7268,7213.0
2016-08-25 12:20:00,58.93,58.95,58.93,58.95,1000.0,49.7268,49.7436,49.7268,49.7436,1000.0
2016-08-25 12:25:00,58.94,58.95,58.92,58.93,3100.0,49.7352,49.7436,49.7183,49.7268,3100.0
2016-08-25 12:30:00,58.94,58.98,58.93,58.96,6400.0,49.7352,49.769,49.7268,49.7521,6400.0
2016-08-25 12:35:00,58.97,58.97,58.95,58.97,2446.0,49.7605,49.7605,49.7436,49.7605,2446.0
2016-08-25 12:40:00,58.97,58.98,58.96,58.96,3000.0,49.7605,49.769,49.7521,49.7521,3000.0
2016-08-25 12:45:00,58.97,58.98,58.96,58.97,4531.0,49.7605,49.769,49.7521,49.7605,4531.0
2016-08-25 12:50:00,58.97,58.97,58.96,58.97,900.0,49.7605,49.7605,49.7521,49.7605,900.0
2016-08-25 12:55:00,58.96,58.96,58.94,58.96,4408.0,49.7521,49.7521,49.7352,49.7521,4408.0
2016-08-25 13:00:00,58.96,58.98,58.95,58.97,2599.0,49.7521,49.769,49.7436,49.7605,2599.0
2016-08-25 13:05:00,58.97,58.97,58.94,58.94,3400.0,49.7605,49.7605,49.7352,49.7352,3400.0
2016-08-25 13:10:00,58.94,58.95,58.94,58.94,7639.0,49.7352,49.7436,49.7352,49.7352,7639.0
2016-08-25 13:15:00,58.94,58.96,58.93,58.95,2731.0,49.7352,49.7521,49.7268,49.7436,2731.0
2016-08-25 13:20:00,58.94,58.96,58.94,58.95,5572.0,49.7352,49.7521,49.7352,49.7436,5572.0
2016-08-25 13:25:00,58.95,58.97,58.94,58.96,5002.0,49.7436,49.7605,49.7352,49.7521,5002.0
2016-08-25 13:30:00,58.97,58.98,58.95,58.95,18506.0,49.7605,49.769,49.7436,49.7436,18506.0
2016-08-25 13:35:00,58.94,58.94,58.86,58.87,28404.0,49.7352,49.7352,49.6677,49.6761,28404.0
2016-08-25 13:40:00,58.87,58.87,58.84,58.87,9400.0,49.6761,49.6761,49.6508,49.6761,9400.0
2016-08-25 13:45:00,58.87,58.88,58.86,58.86,4130.0,49.6761,49.6846,49.6677,49.6677,4130.0
2016-08-25 13:50:00,58.87,58.87,58.85,58.87,3757.0,49.6761,49.6761,49.6593,49.6761,3757.0
2016-08-25 13:55:00,58.87,58.89,58.87,58.89,27831.0,49.6761,49.693,49.6761,49.693,27831.0
2016-08-25 14:00:00,58.89,58.91,58.88,58.9,111487.0,49.693,49.7099,49.6846,49.7015,111487.0
2016-08-25 14:05:00,58.9,58.9,58.82,58.84,13713.0,49.7015,49.7015,49.6339,49.6508,13713.0
2016-08-25 14:10:00,58.84,58.87,58.84,58.87,3758.0,49.6508,49.6761,49.6508,49.6761,3758.0
2016-08-25 14:15:00,58.86,58.88,58.85,58.86,5727.0,49.6677,49.6846,49.6593,49.6677,5727.0
2016-08-25 14:20:00,58.86,58.86,58.81,58.84,18550.0,49.6677,49.6677,49.6255,49.6508,18550.0
2016-08-25 14:25:00,58.84,58.86,58.84,58.86,6938.0,49.6508,49.6677,49.6508,49.6677,6938.0
2016-08-25 14:30:00,58.85,58.88,58.85,58.86,3344.0,49.6593,49.6846,49.6593,49.6677,3344.0
2016-08-25 14:35:00,58.86,58.87,58.85,58.86,1300.0,49.6677,49.6761,49.6593,49.6677,1300.0
2016-08-25 14:40:00,58.87,58.88,58.86,58.88,5428.0,49.6761,49.6846,49.6677,49.6846,5428.0
2016-08-25 14:45:00,58.86,58.87,58.84,58.86,3916.0,49.6677,49.6761,49.6508,49.6677,3916.0
2016-08-25 14:50:00,58.85,58.86,58.83,58.84,2676.0,49.6593,49.6677,49.6424,49.6508,2676.0
2016-08-25 14:55:00,58.83,58.83,58.8,58.82,128985.0,49.6424,49.6424,49.6171,49.6339,128985.0
2016-08-25 15:00:00,58.82,58.82,58.8,58.81,5139.0,49.6339,49.6339,49.6171,49.6255,5139.0
2016-08-25 15:05:00,58.8,58.85,58.79,58.85,10094.0,49.6171,49.6593,49.6086,49.6593,10094.0
2016-08-25 15:10:00,58.85,58.86,58.84,58.85,2400.0,49.6593,49.6677,49.6508,49.6593,2400.0
2016-08-25 15:15:00,58.85,58.86,58.83,58.84,8799.0,49.6593,49.6677,49.6424,49.6508,8799.0
2016-08-25 15:20:00,58.84,58.86,58.84,58.86,2924.0,49.6508,49.6677,49.6508,49.6677,2924.0
2016-08-25 15:25:00,58.87,58.89,58.87,58.87,20774.0,49.6761,49.693,49.6761,49.6761,20774.0
2016-08-25 15:30:00,58.86,58.88,58.84,58.88,3602.0,49.6677,49.6846,49.6508,49.6846,3602.0
2016-08-25 15:35:00,58.88,58.88,58.86,58.88,3976.0,49.6846,49.6846,49.6677,49.6846,3976.0
2016-08-25 15:40:00,58.87,58.88,58.84,58.84,8039.0,49.6761,49.6846,49.6508,49.6508,8039.0
2016-08-25 15:45:00,58.85,58.86,58.84,58.84,7395.0,49.6593,49.6677,49.6508,49.6508,7395.0
2016-08-25 15:50:00,58.85,58.85,58.82,58.84,53454.0,49.6593,49.6593,49.6339,49.6508,53454.0
2016-08-25 15:55:00,58.84,58.87,58.81,58.87,125269.0,49.6508,49.6761,49.6255,49.6761,125269.0
2016-08-26 09:30:00,58.95,59.06,58.95,59.04,24912.0,49.7436,49.8365,49.7436,49.8196,24912.0
2016-08-26 09:35:00,59.04,59.13,59.04,59.11,15195.0,49.8196,49.8955,49.8196,49.8787,15195.0
2016-08-26 09:40:00,59.1,59.1,59.07,59.08,17399.0,49.8702,49.8702,49.8449,49.8533,17399.0
2016-08-26 09:45:00,59.08,59.1,59.08,59.08,12500.0,49.8533,49.8702,49.8533,49.8533,12500.0
2016-08-26 09:50:00,59.09,59.09,59.05,59.07,61352.0,49.8618,49.8618,49.828,49.8449,61352.0
2016-08-26 09:55:00,59.08,59.08,59.02,59.05,24644.0,49.8533,49.8533,49.8027,49.828,24644.0
2016-08-26 10:00:00,59.03,59.15,58.78,59.13,175737.0,49.8112,49.9124,49.6002,49.8955,175737.0
2016-08-26 10:05:00,59.14,59.14,59.01,59.11,62595.0,49.904,49.904,49.7943,49.8787,62595.0
2016-08-26 10:10:00,59.12,59.19,59.09,59.19,53224.0,49.8871,49.9462,49.8618,49.9462,53224.0
2016-08-26 10:15:00,59.2,59.39,59.2,59.34,57580.0,49.9546,50.1149,49.9546,50.0727,57580.0
2016-08-26 10:20:00,59.34,59.39,59.32,59.34,24000.0,50.0727,50.1149,50.0559,50.0727,24000.0
2016-08-26 10:25:00,59.35,59.37,59.31,59.33,15149.0,50.0812,50.0981,50.0474,50.0643,15149.0
2016-08-26 10:30:00,59.35,59.35,59.25,59.25,8235.0,50.0812,50.0812,49.9968,49.9968,8235.0
2016-08-26 10:35:00,59.23,59.29,59.23,59.28,15504.0,49.9799,50.0305,49.9799,50.0221,15504.0
2016-08-26 10:40:00,59.28,59.29,59.21,59.22,16812.0,50.0221,50.0305,49.963,49.9715,16812.0
2016-08-26 10:45:00,59.22,59.23,59.19,59.2,7968.0,49.9715,49.9799,49.9462,49.9546,7968.0
2016-08-26 10:50:00,59.19,59.19,59.15,59.18,15338.0,49.9462,49.9462,49.9124,49.9377,15338.0
2016-08-26 10:55:00,59.19,59.24,59.18,59.2,7212.0,49.9462,49.9884,49.9377,49.9546,7212.0
2016-08-26 11:00:00,59.21,59.21,59.16,59.16,7676.0,49.963,49.963,49.9208,49.9208,7676.0
2016-08-26 11:05:00,59.16,59.21,59.15,59.19,7269.0,49.9208,49.963,49.9124,49.9462,7269.0
2016-08-26 11:10:00,59.18,59.21,59.16,59.21,34183.0,49.9377,49.963,49.9208,49.963,34183.0
2016-08-26 11:15:00,59.21,59.22,59.18,59.19,10245.0,49.963,49.9715,49.9377,49.9462,10245.0
2016-08-26 11:20:00,59.19,59.22,59.17,59.19,9186.0,49.9462,49.9715,49.9293,49.9462,9186.0
2016-08-26 11:25:00,59.2,59.22,59.18,59.21,6830.0,49.9546,49.9715,49.9377,49.963,6830.0
2016-08-26 11:30:00,59.21,59.21,59.18,59.18,6653.0,49.963,49.963,49.9377,49.9377,6653.0
2016-08-26 11:35:00,59.17,59.17,59.08,59.08,24151.0,49.9293,49.9293,49.8533,49.8533,24151.0
2016-08-26 11:40:00,59.08,59.08,58.96,59.01,16896.0,49.8533,49.8533,49.7521,49.7943,16896.0
2016-08-26 11:45:00,59.02,59.03,58.99,59.01,6059.0,49.8027,49.8112,49.7774,49.7943,6059.0
2016-08-26 11:50:00,59.01,59.01,58.79,58.85,32994.0,49.7943,49.7943,49.6086,49.6593,32994.0
2016-08-26 11:55:00,58.85,58.86,58.8,58.82,17110.0,49.6593,49.6677,49.6171,49.6339,17110.0
2016-08-26 12:00:00,58.81,58.81,58.68,58.71,17718.0,49.6255,49.6255,49.5158,49.5411,17718.0
2016-08-26 12:05:00,58.71,58.71,58.56,58.61,25538.0,49.5411,49.5411,49.4146,49.4567,25538.0
2016-08-26 12:10:00,58.6,58.6,58.5,58.6,34166.0,49.4483,49.4483,49.3639,49.4483,34166.0
2016-08-26 12:15:00,58.6,58.61,58.56,58.6,20435.0,49.4483,49.4567,49.4146,49.4483,20435.0
2016-08-26 12:20:00,58.59,58.64,58.58,58.61,29681.0,49.4399,49.4821,49.4314,49.4567,29681.0
2016-08-26 12:25:00,58.62,58.63,58.59,58.61,11716.0,49.4652,49.4736,49.4399,49.4567,11716.0
2016-08-26 12:30:00,58.59,58.62,58.55,58.62,32160.0,49.4399,49.4652,49.4061,49.4652,32160.0
2016-08-26 12:35:00,58.62,58.65,58.6,58.64,26781.0,49.4652,49.4905,49.4483,49.4821,26781.0
2016-08-26 12:40:00,58.65,58.7,58.64,58.68,70077.0,49.4905,49.5327,49.4821,49.5158,70077.0
2016-08-26 12:45:00,58.69,58.69,58.68,58.69,6400.0,49.5243,49.5243,49.5158,49.5243,6400.0
2016-08-26 12:50:00,58.69,58.69,58.65,58.68,7600.0,49.5243,49.5243,49.4905,49.5158,7600.0
2016-08-26 12:55:00,58.68,58.7,58.66,58.68,9800.0,49.5158,49.5327,49.4989,49.5158,9800.0
2016-08-26 13:00:00,58.69,58.73,58.68,58.68,12205.0,49.5243,49.558,49.5158,49.5158,12205.0
2016-08-26 13:05:00,58.68,58.68,58.64,58.66,3000.0,49.5158,49.5158,49.4821,49.4989,3000.0
2016-08-26 13:10:00,58.67,58.69,58.65,58.65,2700.0,49.5074,49.5243,49.4905,49.4905,2700.0
2016-08-26 13:15:00,58.65,58.65,58.6,58.61,4595.0,49.4905,49.4905,49.4483,49.4567,4595.0
2016-08-26 13:20:00,58.6,58.61,58.59,58.61,13695.0,49.4483,49.4567,49.4399,49.4567,13695.0
2016-08-26 13:25:00,58.61,58.64,58.61,58.63,5000.0,49.4567,49.4821,49.4567,49.4736,5000.0
2016-08-26 13:30:00,58.64,58.65,58.62,58.62,1460.0,49.4821,49.4905,49.4652,49.4652,1460.0
2016-08-26 13:35:00,58.61,58.61,58.59,58.6,10420.0,49.4567,49.4567,49.4399,49.4483,10420.0
2016-08-26 13:40:00,58.61,58.63,58.61,58.61,10581.0,49.4567,49.4736,49.4567,49.4567,10581.0
2016-08-26 13:45:00,58.6,58.6,58.57,58.57,8170.0,49.4483,49.4483,49.423,49.423,8170.0
2016-08-26 13:50:00,58.57,58.58,58.54,58.54,13300.0,49.423,49.4314,49.3977,49.3977,13300.0
2016-08-26 13:55:00,58.53,58.53,58.49,58.53,18956.0,49.3892,49.3892,49.3555,49.3892,18956.0
2016-08-26 14:00:00,58.52,58.53,58.5,58.51,9861.0,49.3808,49.3892,49.3639,49.3724,9861.0
2016-08-26 14:05:00,58.51,58.55,58.49,58.55,3800.0,49.3724,49.4061,49.3555,49.4061,3800.0
2016-08-26 14:10:00,58.56,58.58,58.5,58.51,15515.0,49.4146,49.4314,49.3639,49.3724,15515.0
2016-08-26 14:15:00,58.51,58.51,58.43,58.46,42656.0,49.3724,49.3724,49.3049,49.3302,42656.0
2016-08-26 14:20:00,58.46,58.47,58.43,58.45,12125.0,49.3302,49.3386,49.3049,49.3217,12125.0
2016-08-26 14:25:00,58.45,58.46,58.41,58.44,10937.0,49.3217,49.3302,49.288,49.3133,10937.0
2016-08-26 14:30:00,58.43,58.44,58.39,58.44,3800.0,49.3049,49.3133,49.2711,49.3133,3800.0
2016-08-26 14:35:00,58.43,58.47,58.41,58.46,20046.0,49.3049,49.3386,49.288,49.3302,20046.0
2016-08-26 14:40:00,58.47,58.47,58.45,58.46,5816.0,49.3386,49.3386,49.3217,49.3302,5816.0
2016-08-26 14:45:00,58.44,58.44,58.42,58.43,7086.0,49.3133,49.3133,49.2964,49.3049,7086.0
2016-08-26 14:50:00,58.44,58.44,58.39,58.43,10251.0,49.3133,49.3133,49.2711,49.3049,10251.0
2016-08-26 14:55:00,58.45,58.47,58.45,58.46,4443.0,49.3217,49.3386,49.3217,49.3302,4443.0
2016-08-26 15:00:00,58.46,58.48,58.45,58.45,10700.0,49.3302,49.347,49.3217,49.3217,10700.0
2016-08-26 15:05:00,58.46,58.5,58.46,58.5,58536.0,49.3302,49.3639,49.3302,49.3639,58536.0
2016-08-26 15:10:00,58.51,58.53,58.48,58.53,6630.0,49.3724,49.3892,49.347,49.3892,6630.0
2016-08-26 15:15:00,58.53,58.54,58.52,58.54,7350.0,49.3892,49.3977,49.3808,49.3977,7350.0
2016-08-26 15:20:00,58.53,58.54,58.5,58.54,12718.0,49.3892,49.3977,49.3639,49.3977,12718.0
2016-08-26 15:25:00,58.54,58.63,58.54,58.61,31820.0,49.3977,49.4736,49.3977,49.4567,31820.0
2016-08-26 15:30:00,58.61,58.69,58.61,58.66,13627.0,49.4567,49.5243,49.4567,49.4989,13627.0
2016-08-26 15:35:00,58.67,58.67,58.6,58.64,16684.0,49.5074,49.5074,49.4483,49.4821,16684.0
2016-08-26 15:40:00,58.65,58.67,58.61,58.62,22585.0,49.4905,49.5074,49.4567,49.4652,22585.0
2016-08-26 15:45:00,58.62,58.67,58.6,58.65,12880.0,49.4652,49.5074,49.4483,49.4905,12880.0
2016-08-26 15:50:00,58.65,58.67,58.61,58.61,31138.0,49.4905,49.5074,49.4567,49.4567,31138.0
2016-08-26 15:55:00,58.61,58.66,58.61,58.64,77540.0,49.4567,49.4989,49.4567,49.4821,77540.0
2016-08-29 09:30:00,58.7,58.7,58.64,58.65,56003.0,49.5327,49.5327,49.4821,49.4905,56003.0
2016-08-29 09:35:00,58.66,58.77,58.66,58.74,129000.0,49.4989,49.5918,49.4989,49.5664,129000.0
2016-08-29 09:40:00,58.73,58.75,58.73,58.73,36700.0,49.558,49.5749,49.558,49.558,36700.0
2016-08-29 09:45:00,58.74,58.78,58.74,58.75,26200.0,49.5664,49.6002,49.5664,49.5749,26200.0
2016-08-29 09:50:00,58.75,58.77,58.73,58.74,23400.0,49.5749,49.5918,49.558,49.5664,23400.0
2016-08-29 09:55:00,58.74,58.77,58.72,58.75,33574.0,49.5664,49.5918,49.5496,49.5749,33574.0
2016-08-29 10:00:00,58.75,58.78,58.74,58.76,14300.0,49.5749,49.6002,49.5664,49.5833,14300.0
2016-08-29 10:05:00,58.77,58.79,58.75,58.77,11900.0,49.5918,49.6086,49.5749,49.5918,11900.0
2016-08-29 10:10:00,58.77,58.8,58.76,58.78,27786.0,49.5918,49.6171,49.5833,49.6002,27786.0
2016-08-29 10:15:00,58.77,58.78,58.76,58.77,13811.0,49.5918,49.6002,49.5833,49.5918,13811.0
2016-08-29 10:20:00,58.78,58.78,58.73,58.75,19532.0,49.6002,49.6002,49.558,49.5749,19532.0
2016-08-29 10:25:00,58.75,58.77,58.74,58.76,6200.0,49.5749,49.5918,49.5664,49.5833,6200.0
2016-08-29 10:30:00,58.76,58.79,58.74,58.75,9486.0,49.5833,49.6086,49.5664,49.5749,9486.0
2016-08-29 10:35:00,58.75,58.75,58.72,58.74,7500.0,49.5749,49.5749,49.5496,49.5664,7500.0
2016-08-29 10:40:00,58.74,58.77,58.74,58.76,7000.0,49.5664,49.5918,49.5664,49.5833,7000.0
2016-08-29 10:45:00,58.76,58.79,58.75,58.79,7000.0,49.5833,49.6086,49.5749,49.6086,7000.0
2016-08-29 10:50:00,58.79,58.82,58.75,58.76,15266.0,49.6086,49.6339,49.5749,49.5833,15266.0
2016-08-29 10:55:00,58.76,58.79,58.76,58.78,23895.0,49.5833,49.6086,49.5833,49.6002,23895.0
2016-08-29 11:00:00,58.78,58.8,58.77,58.8,5900.0,49.6002,49.6171,49.5918,49.6171,5900.0
2016-08-29 11:05:00,58.8,58.82,58.79,58.82,4651.0,49.6171,49.6339,49.6086,49.6339,4651.0
2016-08-29 11:10:00,58.81,58.83,58.8,58.8,6157.0,49.6255,49.6424,49.6171,49.6171,6157.0
2016-08-29 11:15:00,58.82,58.83,58.79,58.79,6500.0,49.6339,49.6424,49.6086,49.6086,6500.0
2016-08-29 11:20:00,58.79,58.81,58.78,58.81,4600.0,49.6086,49.6255,49.6002,49.6255,4600.0
2016-08-29 11:25:00,58.8,58.83,58.8,58.83,5000.0,49.6171,49.6424,49.6171,49.6424,5000.0
2016-08-29 11:30:00,58.83,58.84,58.81,58.83,22292.0,49.6424,49.6508,49.6255,49.6424,22292.0
2016-08-29 11:35:00,58.83,58.85,58.82,58.83,7816.0,49.6424,49.6593,49.6339,49.6424,7816.0
2016-08-29 11:40:00,58.83,58.88,58.82,58.87,4900.0,49.6424,49.6846,49.6339,49.6761,4900.0
2016-08-29 11:45:00,58.87,58.9,58.86,58.9,12500.0,49.6761,49.7015,49.6677,49.7015,12500.0
2016-08-29 11:50:00,58.91,58.92,58.89,58.9,8316.0,49.7099,49.7183,49.693,49.7015,8316.0
2016-08-29 11:55:00,58.9,58.9,58.88,58.9,1665.0,49.7015,49.7015,49.6846,49.7015,1665.0
2016-08-29 12:00:00,58.9,58.91,58.89,58.9,4086.0,49.7015,49.7099,49.693,49.7015,4086.0
2016-08-29 12:05:00,58.9,58.91,58.89,58.91,4914.0,49.7015,49.7099,49.693,49.7099,4914.0
2016-08-29 12:10:00,58.92,58.93,58.91,58.93,19658.0,49.7183,49.7268,49.7099,49.7268,19658.0
2016-08-29 12:15:00,58.93,58.93,58.89,58.9,1900.0,49.7268,49.7268,49.693,49.7015,1900.0
2016-08-29 12:20:00,58.9,58.9,58.86,58.88,3400.0,49.7015,49.7015,49.6677,49.6846,3400.0
2016-08-29 12:25:00,58.89,58.89,58.88,58.89,688.0,49.693,49.693,49.6846,49.693,688.0
2016-08-29 12:30:00,58.88,58.89,58.87,58.88,4200.0,49.6846,49.693,49.6761,49.6846,4200.0
2016-08-29 12:35:00,58.89,58.9,58.88,58.89,3600.0,49.693,49.7015,49.6846,49.693,3600.0
2016-08-29 12:40:00,58.89,58.89,58.88,58.89,4767.0,49.693,49.693,49.6846,49.693,4767.0
2016-08-29 12:45:00,58.89,58.92,58.88,58.91,17276.0,49.693,49.7183,49.6846,49.7099,17276.0
2016-08-29 12:50:00,58.91,58.92,58.9,58.92,1170.0,49.7099,49.7183,49.7015,49.7183,1170.0
2016-08-29 12:55:00,58.92,58.93,58.9,58.92,6023.0,49.7183,49.7268,49.7015,49.7183,6023.0
2016-08-29 13:00:00,58.92,58.93,58.91,58.93,4000.0,49.7183,49.7268,49.7099,49.7268,4000.0
2016-08-29 13:05:00,58.92,58.92,58.91,58.92,3200.0,49.7183,49.7183,49.7099,49.7183,3200.0
2016-08-29 13:10:00,58.93,58.93,58.92,58.92,408.0,49.7268,49.7268,49.7183,49.7183,408.0
2016-08-29 13:15:00,58.93,58.93,58.91,58.93,52493.0,49.7268,49.7268,49.7099,49.7268,52493.0
2016-08-29 13:20:00,58.93,58.93,58.92,58.93,4900.0,49.7268,49.7268,49.7183,49.7268,4900.0
2016-08-29 13:25:00,58.93,58.94,58.92,58.93,5800.0,49.7268,49.7352,49.7183,49.7268,5800.0
2016-08-29 13:30:00,58.93,58.94,58.92,58.93,12600.0,49.7268,49.7352,49.7183,49.7268,12600.0
2016-08-29 13:35:00,58.93,58.94,58.92,58.94,2715.0,49.7268,49.7352,49.7183,49.7352,2715.0
2016-08-29 13:40:00,58.94,58.96,58.93,58.95,8804.0,49.7352,49.7521,49.7268,49.7436,8804.0
2016-08-29 13:45:00,58.95,58.96,58.95,58.96,4370.0,49.7436,49.7521,49.7436,49.7521,4370.0
2016-08-29 13:50:00,58.96,58.97,58.95,58.95,10840.0,49.7521,49.7605,49.7436,49.7436,10840.0
2016-08-29 13:55:00,58.95,58.96,58.94,58.96,4800.0,49.7436,49.7521,49.7352,49.7521,4800.0
2016-08-29 14:00:00,58.95,58.97,58.95,58.96,1100.0,49.7436,49.7605,49.7436,49.7521,1100.0
2016-08-29 14:05:00,58.96,58.96,58.93,58.93,61927.0,49.7521,49.7521,49.7268,49.7268,61927.0
2016-08-29 14:10:00,58.95,58.95,58.94,58.95,914.0,49.7436,49.7436,49.7352,49.7436,914.0
2016-08-29 14:15:00,58.95,58.95,58.93,58.94,2704.0,49.7436,49.7436,49.7268,49.7352,2704.0
2016-08-29 14:20:00,58.94,58.95,58.93,58.94,2700.0,49.7352,49.7436,49.7268,49.7352,2700.0
2016-08-29 14:25:00,58.93,58.94,58.9,58.91,6822.0,49.7268,49.7352,49.7015,49.7099,6822.0
2016-08-29 14:30:00,58.91,58.92,58.9,58.92,16766.0,49.7099,49.7183,49.7015,49.7183,16766.0
2016-08-29 14:35:00,58.91,58.93,58.91,58.91,5964.0,49.7099,49.7268,49.7099,49.7099,5964.0
2016-08-29 14:40:00,58.9,58.91,58.89,58.91,7303.0,49.7015,49.7099,49.693,49.7099,7303.0
2016-08-29 14:45:00,58.91,58.91,58.89,58.9,15989.0,49.7099,49.7099,49.693,49.7015,15989.0
2016-08-29 14:50:00,58.9,58.92,58.9,58.92,3600.0,49.7015,49.7183,49.7015,49.7183,3600.0
2016-08-29 14:55:00,58.92,58.92,58.9,58.92,2612.0,49.7183,49.7183,49.7015,49.7183,2612.0
2016-08-29 15:00:00,58.92,58.92,58.9,58.91,4473.0,49.7183,49.7183,49.7015,49.7099,4473.0
2016-08-29 15:05:00,58.91,58.92,58.91,58.91,600.0,49.7099,49.7183,49.7099,49.7099,600.0
2016-08-29 15:10:00,58.92,58.94,58.91,58.93,4142.0,49.7183,49.7352,49.7099,49.7268,4142.0
2016-08-29 15:15:00,58.93,58.93,58.93,58.93,300.0,49.7268,49.7268,49.7268,49.7268,300.0
2016-08-29 15:20:00,58.93,58.94,58.89,58.89,9675.0,49.7268,49.7352,49.693,49.693,9675.0
2016-08-29 15:25:00,58.89,58.9,58.88,58.88,6583.0,49.693,49.7015,49.6846,49.6846,6583.0
2016-08-29 15:30:00,58.88,58.88,58.87,58.87,5522.0,49.6846,49.6846,49.6761,49.6761,5522.0
2016-08-29 15:35:00,58.87,58.89,58.87,58.89,6238.0,49.6761,49.693,49.6761,49.693,6238.0
2016-08-29 15:40:00,58.9,58.9,58.88,58.88,15968.0,49.7015,49.7015,49.6846,49.6846,15968.0
2016-08-29 15:45:00,58.88,58.9,58.88,58.89,3887.0,49.6846,49.7015,49.6846,49.693,3887.0
2016-08-29 15:50:00,58.9,58.9,58.89,58.89,6081.0,49.7015,49.7015,49.693,49.693,6081.0
2016-08-29 15:55:00,58.9,58.91,58.88,58.89,112716.0,49.7015,49.7099,49.6846,49.693,112716.0
2016-08-30 09:30:00,58.97,59.0,58.93,58.99,129498.0,49.7605,49.7858,49.7268,49.7774,129498.0
2016-08-30 09:35:00,59.0,59.01,58.93,58.95,24100.0,49.7858,49.7943,49.7268,49.7436,24100.0
2016-08-30 09:40:00,58.96,58.96,58.9,58.94,22445.0,49.7521,49.7521,49.7015,49.7352,22445.0
2016-08-30 09:45:00,58.95,58.97,58.93,58.96,12467.0,49.7436,49.7605,49.7268,49.7521,12467.0
2016-08-30 09:50:00,58.96,58.98,58.92,58.98,41258.0,49.7521,49.769,49.7183,49.769,41258.0
2016-08-30 09:55:00,58.98,58.98,58.95,58.95,8306.0,49.769,49.769,49.7436,49.7436,8306.0
2016-08-30 10:00:00,58.95,58.96,58.91,58.94,44164.0,49.7436,49.7521,49.7099,49.7352,44164.0
2016-08-30 10:05:00,58.94,58.96,58.84,58.86,38148.0,49.7352,49.7521,49.6508,49.6677,38148.0
2016-08-30 10:10:00,58.86,58.88,58.85,58.85,25514.0,49.6677,49.6846,49.6593,49.6593,25514.0
2016-08-30 10:15:00,58.86,58.87,58.78,58.79,13387.0,49.6677,49.6761,49.6002,49.6086,13387.0
2016-08-30 10:20:00,58.78,58.81,58.78,58.8,9149.0,49.6002,49.6255,49.6002,49.6171,9149.0
2016-08-30 10:25:00,58.8,58.84,58.8,58.83,8500.0,49.6171,49.6508,49.6171,49.6424,8500.0
2016-08-30 10:30:00,58.84,58.84,58.75,58.76,28585.0,49.6508,49.6508,49.5749,49.5833,28585.0
2016-08-30 10:35:00,58.76,58.81,58.76,58.79,23142.0,49.5833,49.6255,49.5833,49.6086,23142.0
2016-08-30 10:40:00,58.79,58.81,58.78,58.81,9852.0,49.6086,49.6255,49.6002,49.6255,9852.0
2016-08-30 10:45:00,58.81,58.81,58.78,58.79,18600.0,49.6255,49.6255,49.6002,49.6086,18600.0
2016-08-30 10:50:00,58.79,58.8,58.76,58.78,15689.0,49.6086,49.6171,49.5833,49.6002,15689.0
2016-08-30 10:55:00,58.77,58.81,58.77,58.8,83457.0,49.5918,49.6255,49.5918,49.6171,83457.0
2016-08-30 11:00:00,58.79,58.83,58.77,58.83,28701.0,49.6086,49.6424,49.5918,49.6424,28701.0
2016-08-30 11:05:00,58.83,58.84,58.79,58.8,39004.0,49.6424,49.6508,49.6086,49.6171,39004.0
2016-08-30 11:10:00,58.8,58.81,58.79,58.79,15273.0,49.6171,49.6255,49.6086,49.6086,15273.0
2016-08-30 11:15:00,58.79,58.81,58.78,58.8,36159.0,49.6086,49.6255,49.6002,49.6171,36159.0
2016-08-30 11:20:00,58.8,58.8,58.77,58.8,17366.0,49.6171,49.6171,49.5918,49.6171,17366.0
2016-08-30 11:25:00,58.8,58.8,58.76,58.78,27748.0,49.6171,49.6171,49.5833,49.6002,27748.0
2016-08-30 11:30:00,58.79,58.8,58.76,58.77,5991.0,49.6086,49.6171,49.5833,49.5918,5991.0
2016-08-30 11:35:00,58.76,58.8,58.75,58.8,18773.0,49.5833,49.6171,49.5749,49.6171,18773.0
2016-08-30 11:40:00,58.8,58.8,58.76,58.77,29235.0,49.6171,49.6171,49.5833,49.5918,29235.0
2016-08-30 11:45:00,58.78,58.79,58.77,58.79,22900.0,49.6002,49.6086,49.5918,49.6086,22900.0
2016-08-30 11:50:00,58.79,58.82,58.78,58.81,13500.0,49.6086,49.6339,49.6002,49.6255,13500.0
2016-08-30 11:55:00,58.82,58.82,58.8,58.81,11000.0,49.6339,49.6339,49.6171,49.6255,11000.0
2016-08-30 12:00:00,58.8,58.84,58.8,58.84,15471.0,49.6171,49.6508,49.6171,49.6508,15471.0
2016-08-30 12:05:00,58.84,58.86,58.83,58.85,124974.0,49.6508,49.6677,49.6424,49.6593,124974.0
2016-08-30 12:10:00,58.85,58.85,58.82,58.82,36411.0,49.6593,49.6593,49.6339,49.6339,36411.0
2016-08-30 12:15:00,58.82,58.84,58.82,58.84,24866.0,49.6339,49.6508,49.6339,49.6508,24866.0
2016-08-30 12:20:00,58.83,58.84,58.81,58.82,38993.0,49.6424,49.6508,49.6255,49.6339,38993.0
2016-08-30 12:25:00,58.81,58.83,58.81,58.82,18236.0,49.6255,49.6424,49.6255,49.6339,18236.0
2016-08-30 12:30:00,58.81,58.84,58.81,58.83,8706.0,49.6255,49.6508,49.6255,49.6424,8706.0
2016-08-30 12:35:00,58.83,58.84,58.83,58.84,3481.0,49.6424,49.6508,49.6424,49.6508,3481.0
2016-08-30 12:40:00,58.85,58.85,58.82,58.82,4267.0,49.6593,49.6593,49.6339,49.6339,4267.0
2016-08-30 12:45:00,58.81,58.82,58.8,58.81,10810.0,49.6255,49.6339,49.6171,49.6255,10810.0
2016-08-30 12:50:00,58.8,58.81,58.8,58.8,1900.0,49.6171,49.6255,49.6171,49.6171,1900.0
2016-08-30 12:55:00,58.81,58.81,58.79,58.8,2800.0,49.6255,49.6255,49.6086,49.6171,2800.0
2016-08-30 13:00:00,58.79,58.8,58.78,58.8,4030.0,49.6086,49.6171,49.6002,49.6171,4030.0
2016-08-30 13:05:00,58.8,58.82,58.8,58.81,2400.0,49.6171,49.6339,49.6171,49.6255,2400.0
2016-08-30 13:10:00,58.82,58.82,58.81,58.82,2869.0,49.6339,49.6339,49.6255,49.6339,2869.0
2016-08-30 13:15:00,58.82,58.82,58.79,58.8,5829.0,49.6339,49.6339,49.6086,49.6171,5829.0
2016-08-30 13:20:00,58.8,58.8,58.79,58.8,1970.0,49.6171,49.6171,49.6086,49.6171,1970.0
2016-08-30 13:25:00,58.81,58.81,58.8,58.8,2801.0,49.6255,49.6255,49.6171,49.6171,2801.0
2016-08-30 13:30:00,58.8,58.81,58.79,58.8,2497.0,49.6171,49.6255,49.6086,49.6171,2497.0
2016-08-30 13:35:00,58.79,58.79,58.78,58.79,2700.0,49.6086,49.6086,49.6002,49.6086,2700.0
2016-08-30 13:40:00,58.79,58.79,58.76,58.76,2900.0,49.6086,49.6086,49.5833,49.5833,2900.0
2016-08-30 13:45:00,58.76,58.77,58.76,58.76,4921.0,49.5833,49.5918,49.5833,49.5833,4921.0
2016-08-30 13:50:00,58.77,58.77,58.75,58.76,7801.0,49.5918,49.5918,49.5749,49.5833,7801.0
2016-08-30 13:55:00,58.76,58.77,58.75,58.76,4602.0,49.5833,49.5918,49.5749,49.5833,4602.0
2016-08-30 14:00:00,58.75,58.75,58.71,58.72,6188.0,49.5749,49.5749,49.5411,49.5496,6188.0
2016-08-30 14:05:00,58.71,58.71,58.68,58.69,7986.0,49.5411,49.5411,49.5158,49.5243,7986.0
2016-08-30 14:10:00,58.69,58.7,58.69,58.7,15330.0,49.5243,49.5327,49.5243,49.5327,15330.0
2016-08-30 14:15:00,58.69,58.69,58.65,58.66,2487.0,49.5243,49.5243,49.4905,49.4989,2487.0
2016-08-30 14:20:00,58.65,58.7,58.65,58.7,9033.0,49.4905,49.5327,49.4905,49.5327,9033.0
2016-08-30 14:25:00,58.69,58.7,58.69,58.69,1914.0,49.5243,49.5327,49.5243,49.5243,1914.0
2016-08-30 14:30:00,58.68,58.69,58.65,58.69,10218.0,49.5158,49.5243,49.4905,49.5243,10218.0
2016-08-30 14:35:00,58.68,58.71,58.67,58.7,4531.0,49.5158,49.5411,49.5074,49.5327,4531.0
2016-08-30 14:40:00,58.7,58.71,58.7,58.7,2897.0,49.5327,49.5411,49.5327,49.5327,2897.0
2016-08-30 14:45:00,58.71,58.72,58.71,58.71,2100.0,49.5411,49.5496,49.5411,49.5411,2100.0
2016-08-30 14:50:00,58.72,58.74,58.72,58.73,3900.0,49.5496,49.5664,49.5496,49.558,3900.0
2016-08-30 14:55:00,58.73,58.74,58.72,58.73,7293.0,49.558,49.5664,49.5496,49.558,7293.0
2016-08-30 15:00:00,58.72,58.72,58.69,58.71,9202.0,49.5496,49.5496,49.5243,49.5411,9202.0
2016-08-30 15:05:00,58.71,58.75,58.71,58.74,4900.0,49.5411,49.5749,49.5411,49.5664,4900.0
2016-08-30 15:10:00,58.73,58.74,58.73,58.74,7800.0,49.558,49.5664,49.558,49.5664,7800.0
2016-08-30 15:15:00,58.74,58.76,58.74,58.75,15003.0,49.5664,49.5833,49.5664,49.5749,15003.0
2016-08-30 15:20:00,58.75,58.76,58.73,58.75,20197.0,49.5749,49.5833,49.558,49.5749,20197.0
2016-08-30 15:25:00,58.74,58.77,58.74,58.76,16732.0,49.5664,49.5918,49.5664,49.5833,16732.0
2016-08-30 15:30:00,58.76,58.76,58.73,58.74,34289.0,49.5833,49.5833,49.558,49.5664,34289.0
2016-08-30 15:35:00,58.74,58.81,58.74,58.8,13014.0,49.5664,49.6255,49.5664,49.6171,13014.0
2016-08-30 15:40:00,58.8,58.81,58.78,58.79,6925.0,49.6171,49.6255,49.6002,49.6086,6925.0
2016-08-30 15:45:00,58.78,58.79,58.78,58.78,11009.0,49.6002,49.6086,49.6002,49.6002,11009.0
2016-08-30 15:50:00,58.78,58.78,58.76,58.77,11952.0,49.6002,49.6002,49.5833,49.5918,11952.0
2016-08-30 15:55:00,58.77,58.79,58.75,58.79,39630.0,49.5918,49.6086,49.5749,49.6086,39630.0
2016-08-31 09:30:00,58.68,58.75,58.65,58.68,22042.0,49.5158,49.5749,49.4905,49.5158,22042.0
2016-08-31 09:35:00,58.68,58.68,58.65,58.66,10200.0,49.5158,49.5158,49.4905,49.4989,10200.0
2016-08-31 09:40:00,58.67,58.68,58.65,58.68,328527.0,49.5074,49.5158,49.4905,49.5158,328527.0
2016-08-31 09:45:00,58.68,58.71,58.66,58.7,77613.0,49.5158,49.5411,49.4989,49.5327,77613.0
2016-08-31 09:50:00,58.72,58.72,58.69,58.71,27136.0,49.5496,49.5496,49.5243,49.5411,27136.0
2016-08-31 09:55:00,58.7,58.72,58.69,58.7,28625.0,49.5327,49.5496,49.5243,49.5327,28625.0
2016-08-31 10:00:00,58.69,58.72,58.67,58.7,172959.0,49.5243,49.5496,49.5074,49.5327,172959.0
2016-08-31 10:05:00,58.7,58.71,58.68,58.68,31730.0,49.5327,49.5411,49.5158,49.5158,31730.0
2016-08-31 10:10:00,58.69,58.72,58.64,58.65,71774.0,49.5243,49.5496,49.4821,49.4905,71774.0
2016-08-31 10:15:00,58.65,58.66,58.64,58.64,15522.0,49.4905,49.4989,49.4821,49.4821,15522.0
2016-08-31 10:20:00,58.65,58.67,58.64,58.65,6100.0,49.4905,49.5074,49.4821,49.4905,6100.0
2016-08-31 10:25:00,58.65,58.68,58.64,58.65,15652.0,49.4905,49.5158,49.4821,49.4905,15652.0
2016-08-31 10:30:00,58.64,58.64,58.58,58.59,19975.0,49.4821,49.4821,49.4314,49.4399,19975.0
2016-08-31 10:35:00,58.56,58.58,58.54,58.57,5000.0,49.4146,49.4314,49.3977,49.423,5000.0
2016-08-31 10:40:00,58.57,58.58,58.54,58.57,11367.0,49.423,49.4314,49.3977,49.423,11367.0
2016-08-31 10:45:00,58.56,58.57,58.55,58.55,19559.0,49.4146,49.423,49.4061,49.4061,19559.0
2016-08-31 10:50:00,58.55,58.56,58.54,58.55,2747.0,49.4061,49.4146,49.3977,49.4061,2747.0
2016-08-31 10:55:00,58.54,58.54,58.5,58.51,4100.0,49.3977,49.3977,49.3639,49.3724,4100.0
2016-08-31 11:00:00,58.5,58.53,58.49,58.53,11884.0,49.3639,49.3892,49.3555,49.3892,11884.0
2016-08-31 11:05:00,58.52,58.52,58.48,58.49,14915.0,49.3808,49.3808,49.347,49.3555,14915.0
2016-08-31 11:10:00,58.49,58.52,58.48,58.52,32251.0,49.3555,49.3808,49.347,49.3808,32251.0
2016-08-31 11:15:00,58.51,58.53,58.51,58.51,9324.0,49.3724,49.3892,49.3724,49.3724,9324.0
2016-08-31 11:20:00,58.5,58.52,58.49,58.52,13421.0,49.3639,49.3808,49.3555,49.3808,13421.0
2016-08-31 11:25:00,58.52,58.55,58.51,58.54,47982.0,49.3808,49.4061,49.3724,49.3977,47982.0
2016-08-31 11:30:00,58.55,58.55,58.5,58.5,7617.0,49.4061,49.4061,49.3639,49.3639,7617.0
2016-08-31 11:35:00,58.49,58.51,58.46,58.51,11027.0,49.3555,49.3724,49.3302,49.3724,11027.0
2016-08-31 11:40:00,58.51,58.52,58.48,58.52,10477.0,49.3724,49.3808,49.347,49.3808,10477.0
2016-08-31 11:45:00,58.51,58.53,58.5,58.52,4983.0,49.3724,49.3892,49.3639,49.3808,4983.0
2016-08-31 11:50:00,58.51,58.53,58.5,58.52,7424.0,49.3724,49.3892,49.3639,49.3808,7424.0
2016-08-31 11:55:00,58.52,58.52,58.48,58.48,15815.0,49.3808,49.3808,49.347,49.347,15815.0
2016-08-31 12:00:00,58.48,58.48,58.42,58.43,17971.0,49.347,49.347,49.2964,49.3049,17971.0
2016-08-31 12:05:00,58.42,58.44,58.4,58.43,11825.0,49.2964,49.3133,49.2795,49.3049,11825.0
2016-08-31 12:10:00,58.44,58.45,58.43,58.44,22230.0,49.3133,49.3217,49.3049,49.3133,22230.0
2016-08-31 12:15:00,58.43,58.43,58.36,58.38,20622.0,49.3049,49.3049,49.2458,49.2627,20622.0
2016-08-31 12:20:00,58.38,58.4,58.35,58.38,10861.0,49.2627,49.2795,49.2373,49.2627,10861.0
2016-08-31 12:25:00,58.39,58.41,58.38,58.4,9300.0,49.2711,49.288,49.2627,49.2795,9300.0
2016-08-31 12:30:00,58.39,58.39,58.35,58.38,18601.0,49.2711,49.2711,49.2373,49.2627,18601.0
2016-08-31 12:35:00,58.39,58.44,58.38,58.43,14000.0,49.2711,49.3133,49.2627,49.3049,14000.0
2016-08-31 12:40:00,58.43,58.44,58.42,58.43,5600.0,49.3049,49.3133,49.2964,49.3049,5600.0
2016-08-31 12:45:00,58.41,58.45,58.41,58.44,37355.0,49.288,49.3217,49.288,49.3133,37355.0
2016-08-31 12:50:00,58.44,58.45,58.41,58.42,11596.0,49.3133,49.3217,49.288,49.2964,11596.0
2016-08-31 12:55:00,58.43,58.43,58.41,58.42,5600.0,49.3049,49.3049,49.288,49.2964,5600.0
2016-08-31 13:00:00,58.42,58.42,58.39,58.4,9000.0,49.2964,49.2964,49.2711,49.2795,9000.0
2016-08-31 13:05:00,58.4,58.41,58.38,58.41,16549.0,49.2795,49.288,49.2627,49.288,16549.0
2016-08-31 13:10:00,58.4,58.42,58.39,58.4,24086.0,49.2795,49.2964,49.2711,49.2795,24086.0
2016-08-31 13:15:00,58.4,58.4,58.37,58.4,13423.0,49.2795,49.2795,49.2542,49.2795,13423.0
2016-08-31 13:20:00,58.4,58.43,58.39,58.43,7947.0,49.2795,49.3049,49.2711,49.3049,7947.0
2016-08-31 13:25:00,58.43,58.44,58.41,58.44,5500.0,49.3049,49.3133,49.288,49.3133,5500.0
2016-08-31 13:30:00,58.43,58.44,58.41,58.42,7862.0,49.3049,49.3133,49.288,49.2964,7862.0
2016-08-31 13:35:00,58.43,58.44,58.42,58.43,12503.0,49.3049,49.3133,49.2964,49.3049,12503.0
2016-08-31 13:40:00,58.43,58.48,58.43,58.48,7500.0,49.3049,49.347,49.3049,49.347,7500.0
2016-08-31 13:45:00,58.48,58.48,58.45,58.45,14129.0,49.347,49.347,49.3217,49.3217,14129.0
2016-08-31 13:50:00,58.45,58.46,58.45,58.46,8348.0,49.3217,49.3302,49.3217,49.3302,8348.0
2016-08-31 13:55:00,58.46,58.46,58.44,58.45,5614.0,49.3302,49.3302,49.3133,49.3217,5614.0
2016-08-31 14:00:00,58.44,58.47,58.44,58.47,11300.0,49.3133,49.3386,49.3133,49.3386,11300.0
2016-08-31 14:05:00,58.47,58.55,58.47,58.54,15880.0,49.3386,49.4061,49.3386,49.3977,15880.0
2016-08-31 14:10:00,58.54,58.54,58.52,58.54,8293.0,49.3977,49.3977,49.3808,49.3977,8293.0
2016-08-31 14:15:00,58.54,58.54,58.51,58.52,4511.0,49.3977,49.3977,49.3724,49.3808,4511.0
2016-08-31 14:20:00,58.52,58.53,58.51,58.52,1540.0,49.3808,49.3892,49.3724,49.3808,1540.0
2016-08-31 14:25:00,58.52,58.52,58.51,58.52,1100.0,49.3808,49.3808,49.3724,49.3808,1100.0
2016-08-31 14:30:00,58.52,58.52,58.49,58.51,86244.0,49.3808,49.3808,49.3555,49.3724,86244.0
2016-08-31 14:35:00,58.5,58.51,58.49,58.5,3541.0,49.3639,49.3724,49.3555,49.3639,3541.0
2016-08-31 14:40:00,58.49,58.5,58.48,58.49,99288.0,49.3555,49.3639,49.347,49.3555,99288.0
2016-08-31 14:45:00,58.48,58.49,58.44,58.46,8918.0,49.347,49.3555,49.3133,49.3302,8918.0
2016-08-31 14:50:00,58.47,58.48,58.44,58.47,7857.0,49.3386,49.347,49.3133,49.3386,7857.0
2016-08-31 14:55:00,58.48,58.48,58.47,58.47,3447.0,49.347,49.347,49.3386,49.3386,3447.0
2016-08-31 15:00:00,58.46,58.52,58.46,58.52,8310.0,49.3302,49.3808,49.3302,49.3808,8310.0
2016-08-31 15:05:00,58.52,58.54,58.51,58.54,6370.0,49.3808,49.3977,49.3724,49.3977,6370.0
2016-08-31 15:10:00,58.53,58.55,58.51,58.54,19563.0,49.3892,49.4061,49.3724,49.3977,19563.0
2016-08-31 15:15:00,58.54,58.57,58.54,58.54,16350.0,49.3977,49.423,49.3977,49.3977,16350.0
2016-08-31 15:20:00,58.55,58.57,58.52,58.57,10117.0,49.4061,49.423,49.3808,49.423,10117.0
2016-08-31 15:25:00,58.57,58.6,58.56,58.59,5400.0,49.423,49.4483,49.4146,49.4399,5400.0
2016-08-31 15:30:00,58.58,58.59,58.56,58.58,14093.0,49.4314,49.4399,49.4146,49.4314,14093.0
2016-08-31 15:35:00,58.57,58.6,58.57,58.58,37739.0,49.423,49.4483,49.423,49.4314,37739.0
2016-08-31 15:40:00,58.58,58.61,58.58,58.59,41738.0,49.4314,49.4567,49.4314,49.4399,41738.0
2016-08-31 15:45:00,58.59,58.59,58.54,58.55,11881.0,49.4399,49.4399,49.3977,49.4061,11881.0
2016-08-31 15:50:00,58.55,58.57,58.54,58.55,11960.0,49.4061,49.423,49.3977,49.4061,11960.0
2016-08-31 15:55:00,58.55,58.6,58.53,58.57,60691.0,49.4061,49.4483,49.3892,49.423,60691.0
2016-09-01 09:30:00,58.71,58.77,58.64,58.72,161778.0,49.5411,49.5918,49.4821,49.5496,161778.0
2016-09-01 09:35:00,58.72,58.75,58.71,58.72,66300.0,49.5496,49.5749,49.5411,49.5496,66300.0
2016-09-01 09:40:00,58.73,58.74,58.7,58.71,17405.0,49.558,49.5664,49.5327,49.5411,17405.0
2016-09-01 09:45:00,58.71,58.73,58.69,58.7,15130.0,49.5411,49.558,49.5243,49.5327,15130.0
2016-09-01 09:50:00,58.7,58.7,58.59,58.61,30775.0,49.5327,49.5327,49.4399,49.4567,30775.0
2016-09-01 09:55:00,58.62,58.64,58.61,58.63,10735.0,49.4652,49.4821,49.4567,49.4736,10735.0
2016-09-01 10:00:00,58.63,58.72,58.59,58.71,75561.0,49.4736,49.5496,49.4399,49.5411,75561.0
2016-09-01 10:05:00,58.71,58.75,58.67,58.73,21245.0,49.5411,49.5749,49.5074,49.558,21245.0
2016-09-01 10:10:00,58.73,58.75,58.67,58.7,105340.0,49.558,49.5749,49.5074,49.5327,105340.0
2016-09-01 10:15:00,58.7,58.7,58.64,58.65,51729.0,49.5327,49.5327,49.4821,49.4905,51729.0
2016-09-01 10:20:00,58.64,58.64,58.57,58.64,83807.0,49.4821,49.4821,49.423,49.4821,83807.0
2016-09-01 10:25:00,58.63,58.63,58.51,58.51,93520.0,49.4736,49.4736,49.3724,49.3724,93520.0
2016-09-01 10:30:00,58.51,58.52,58.42,58.46,138282.0,49.3724,49.3808,49.2964,49.3302,138282.0
2016-09-01 10:35:00,58.45,58.47,58.43,58.44,124469.0,49.3217,49.3386,49.3049,49.3133,124469.0
2016-09-01 10:40:00,58.44,58.47,58.43,58.46,110040.0,49.3133,49.3386,49.3049,49.3302,110040.0
2016-09-01 10:45:00,58.45,58.47,58.44,58.47,84099.0,49.3217,49.3386,49.3133,49.3386,84099.0
2016-09-01 10:50:00,58.46,58.49,58.45,58.47,84229.0,49.3302,49.3555,49.3217,49.3386,84229.0
2016-09-01 10:55:00,58.47,58.48,58.43,58.46,205076.0,49.3386,49.347,49.3049,49.3302,205076.0
2016-09-01 11:00:00,58.45,58.45,58.38,58.43,60535.0,49.3217,49.3217,49.2627,49.3049,60535.0
2016-09-01 11:05:00,58.44,58.44,58.4,58.43,107296.0,49.3133,49.3133,49.2795,49.3049,107296.0
2016-09-01 11:10:00,58.43,58.45,58.41,58.44,110957.0,49.3049,49.3217,49.288,49.3133,110957.0
2016-09-01 11:15:00,58.44,58.46,58.43,58.46,105030.0,49.3133,49.3302,49.3049,49.3302,105030.0
2016-09-01 11:20:00,58.47,58.49,58.45,58.48,116400.0,49.3386,49.3555,49.3217,49.347,116400.0
2016-09-01 11:25:00,58.48,58.51,58.47,58.5,150073.0,49.347,49.3724,49.3386,49.3639,150073.0
2016-09-01 11:30:00,58.5,58.51,58.48,58.51,94559.0,49.3639,49.3724,49.347,49.3724,94559.0
2016-09-01 11:35:00,58.52,58.53,58.5,58.51,45644.0,49.3808,49.3892,49.3639,49.3724,45644.0
2016-09-01 11:40:00,58.51,58.51,58.49,58.5,15261.0,49.3724,49.3724,49.3555,49.3639,15261.0
2016-09-01 11:45:00,58.49,58.5,58.48,58.49,10339.0,49.3555,49.3639,49.347,49.3555,10339.0
2016-09-01 11:50:00,58.48,58.48,58.43,58.46,13420.0,49.347,49.347,49.3049,49.3302,13420.0
2016-09-01 11:55:00,58.46,58.5,58.46,58.5,17600.0,49.3302,49.3639,49.3302,49.3639,17600.0
2016-09-01 12:00:00,58.5,58.5,58.48,58.49,7800.0,49.3639,49.3639,49.347,49.3555,7800.0
2016-09-01 12:05:00,58.49,58.5,58.46,58.48,17714.0,49.3555,49.3639,49.3302,49.347,17714.0
2016-09-01 12:10:00,58.48,58.52,58.47,58.52,36556.0,49.347,49.3808,49.3386,49.3808,36556.0
2016-09-01 12:15:00,58.54,58.57,58.54,58.55,35558.0,49.3977,49.423,49.3977,49.4061,35558.0
2016-09-01 12:20:00,58.55,58.65,58.55,58.65,73103.0,49.4061,49.4905,49.4061,49.4905,73103.0
2016-09-01 12:25:00,58.65,58.66,58.61,58.64,328165.0,49.4905,49.4989,49.4567,49.4821,328165.0
2016-09-01 12:30:00,58.64,58.72,58.64,58.71,141603.0,49.4821,49.5496,49.4821,49.5411,141603.0
2016-09-01 12:35:00,58.71,58.71,58.67,58.68,47012.0,49.5411,49.5411,49.5074,49.5158,47012.0
2016-09-01 12:40:00,58.68,58.68,58.65,58.66,35399.0,49.5158,49.5158,49.4905,49.4989,35399.0
2016-09-01 12:45:00,58.66,58.67,58.65,58.67,34100.0,49.4989,49.5074,49.4905,49.5074,34100.0
2016-09-01 12:50:00,58.67,58.69,58.66,58.68,45064.0,49.5074,49.5243,49.4989,49.5158,45064.0
2016-09-01 12:55:00,58.68,58.68,58.64,58.64,27038.0,49.5158,49.5158,49.4821,49.4821,27038.0
2016-09-01 13:00:00,58.65,58.66,58.65,58.66,3300.0,49.4905,49.4989,49.4905,49.4989,3300.0
2016-09-01 13:05:00,58.65,58.67,58.64,58.67,34769.0,49.4905,49.5074,49.4821,49.5074,34769.0
2016-09-01 13:10:00,58.66,58.67,58.64,58.65,16475.0,49.4989,49.5074,49.4821,49.4905,16475.0
2016-09-01 13:15:00,58.66,58.69,58.66,58.68,6700.0,49.4989,49.5243,49.4989,49.5158,6700.0
2016-09-01 13:20:00,58.69,58.71,58.68,58.69,54006.0,49.5243,49.5411,49.5158,49.5243,54006.0
2016-09-01 13:25:00,58.69,58.7,58.67,58.7,4600.0,49.5243,49.5327,49.5074,49.5327,4600.0
2016-09-01 13:30:00,58.7,58.71,58.68,58.68,51467.0,49.5327,49.5411,49.5158,49.5158,51467.0
2016-09-01 13:35:00,58.69,58.7,58.67,58.67,33144.0,49.5243,49.5327,49.5074,49.5074,33144.0
2016-09-01 13:40:00,58.67,58.68,58.66,58.67,36000.0,49.5074,49.5158,49.4989,49.5074,36000.0
2016-09-01 13:45:00,58.68,58.69,58.67,58.68,35540.0,49.5158,49.5243,49.5074,49.5158,35540.0
2016-09-01 13:50:00,58.68,58.69,58.67,58.68,27819.0,49.5158,49.5243,49.5074,49.5158,27819.0
2016-09-01 13:55:00,58.68,58.68,58.63,58.64,41910.0,49.5158,49.5158,49.4736,49.4821,41910.0
2016-09-01 14:00:00,58.64,58.64,58.59,58.61,34253.0,49.4821,49.4821,49.4399,49.4567,34253.0
2016-09-01 14:05:00,58.61,58.62,58.6,58.61,9344.0,49.4567,49.4652,49.4483,49.4567,9344.0
2016-09-01 14:10:00,58.61,58.63,58.58,58.63,18968.0,49.4567,49.4736,49.4314,49.4736,18968.0
2016-09-01 14:15:00,58.64,58.66,58.63,58.65,4700.0,49.4821,49.4989,49.4736,49.4905,4700.0
2016-09-01 14:20:00,58.65,58.65,58.62,58.62,6394.0,49.4905,49.4905,49.4652,49.4652,6394.0
2016-09-01 14:25:00,58.63,58.68,58.63,58.68,4962.0,49.4736,49.5158,49.4736,49.5158,4962.0
2016-09-01 14:30:00,58.67,58.69,58.65,58.66,14476.0,49.5074,49.5243,49.4905,49.4989,14476.0
2016-09-01 14:35:00,58.66,58.66,58.63,58.64,42599.0,49.4989,49.4989,49.4736,49.4821,42599.0
2016-09-01 14:40:00,58.65,58.67,58.65,58.66,28180.0,49.4905,49.5074,49.4905,49.4989,28180.0
2016-09-01 14:45:00,58.66,58.71,58.66,58.67,43937.0,49.4989,49.5411,49.4989,49.5074,43937.0
2016-09-01 14:50:00,58.68,58.69,58.66,58.68,41215.0,49.5158,49.5243,49.4989,49.5158,41215.0
2016-09-01 14:55:00,58.68,58.68,58.66,58.67,16700.0,49.5158,49.5158,49.4989,49.5074,16700.0
2016-09-01 15:00:00,58.68,58.68,58.63,58.63,41726.0,49.5158,49.5158,49.4736,49.4736,41726.0
2016-09-01 15:05:00,58.62,58.62,58.58,58.6,46981.0,49.4652,49.4652,49.4314,49.4483,46981.0
2016-09-01 15:10:00,58.6,58.64,58.58,58.63,41327.0,49.4483,49.4821,49.4314,49.4736,41327.0
2016-09-01 15:15:00,58.62,58.64,58.61,58.62,28338.0,49.4652,49.4821,49.4567,49.4652,28338.0
2016-09-01 15:20:00,58.63,58.66,58.62,58.65,31500.0,49.4736,49.4989,49.4652,49.4905,31500.0
2016-09-01 15:25:00,58.66,58.66,58.62,58.63,85628.0,49.4989,49.4989,49.4652,49.4736,85628.0
2016-09-01 15:30:00,58.63,58.64,58.61,58.63,195781.0,49.4736,49.4821,49.4567,49.4736,195781.0
2016-09-01 15:35:00,58.62,58.64,58.61,58.64,204379.0,49.4652,49.4821,49.4567,49.4821,204379.0
2016-09-01 15:40:00,58.64,58.7,58.64,58.69,190172.0,49.4821,49.5327,49.4821,49.5243,190172.0
2016-09-01 15:45:00,58.69,58.7,58.67,58.68,169783.0,49.5243,49.5327,49.5074,49.5158,169783.0
2016-09-01 15:50:00,58.68,58.72,58.68,58.71,94199.0,49.5158,49.5496,49.5158,49.5411,94199.0
2016-09-01 15:55:00,58.71,58.76,58.7,58.75,296541.0,49.5411,49.5833,49.5327,49.5749,296541.0
2016-09-02 09:30:00,59.07,59.24,59.07,59.19,308253.0,49.8449,49.9884,49.8449,49.9462,308253.0
2016-09-02 09:35:00,59.2,59.23,59.15,59.19,28767.0,49.9546,49.9799,49.9124,49.9462,28767.0
2016-09-02 09:40:00,59.2,59.23,59.19,59.22,60660.0,49.9546,49.9799,49.9462,49.9715,60660.0
2016-09-02 09:45:00,59.22,59.27,59.22,59.25,90640.0,49.9715,50.0137,49.9715,49.9968,90640.0
2016-09-02 09:50:00,59.26,59.27,59.25,59.27,35205.0,50.0052,50.0137,49.9968,50.0137,35205.0
2016-09-02 09:55:00,59.27,59.27,59.24,59.24,12800.0,50.0137,50.0137,49.9884,49.9884,12800.0
2016-09-02 10:00:00,59.26,59.28,59.25,59.26,77020.0,50.0052,50.0221,49.9968,50.0052,77020.0
2016-09-02 10:05:00,59.26,59.27,59.17,59.17,34227.0,50.0052,50.0137,49.9293,49.9293,34227.0
2016-09-02 10:10:00,59.18,59.18,59.11,59.11,40200.0,49.9377,49.9377,49.8787,49.8787,40200.0
2016-09-02 10:15:00,59.1,59.13,59.09,59.12,8821.0,49.8702,49.8955,49.8618,49.8871,8821.0
2016-09-02 10:20:00,59.12,59.16,59.11,59.16,7638.0,49.8871,49.9208,49.8787,49.9208,7638.0
2016-09-02 10:25:00,59.15,59.17,59.15,59.17,4921.0,49.9124,49.9293,49.9124,49.9293,4921.0
2016-09-02 10:30:00,59.18,59.18,59.14,59.14,11123.0,49.9377,49.9377,49.904,49.904,11123.0
2016-09-02 10:35:00,59.15,59.18,59.14,59.15,3400.0,49.9124,49.9377,49.904,49.9124,3400.0
2016-09-02 10:40:00,59.15,59.16,59.13,59.14,4900.0,49.9124,49.9208,49.8955,49.904,4900.0
2016-09-02 10:45:00,59.14,59.15,59.14,59.15,6470.0,49.904,49.9124,49.904,49.9124,6470.0
2016-09-02 10:50:00,59.16,59.19,59.16,59.17,6772.0,49.9208,49.9462,49.9208,49.9293,6772.0
2016-09-02 10:55:00,59.18,59.19,59.13,59.14,4300.0,49.9377,49.9462,49.8955,49.904,4300.0
2016-09-02 11:00:00,59.15,59.2,59.15,59.2,31061.0,49.9124,49.9546,49.9124,49.9546,31061.0
2016-09-02 11:05:00,59.21,59.22,59.17,59.18,23419.0,49.963,49.9715,49.9293,49.9377,23419.0
2016-09-02 11:10:00,59.18,59.18,59.13,59.15,6300.0,49.9377,49.9377,49.8955,49.9124,6300.0
2016-09-02 11:15:00,59.15,59.18,59.15,59.17,6700.0,49.9124,49.9377,49.9124,49.9293,6700.0
2016-09-02 11:20:00,59.17,59.18,59.15,59.17,25803.0,49.9293,49.9377,49.9124,49.9293,25803.0
2016-09-02 11:25:00,59.17,59.2,59.15,59.18,9424.0,49.9293,49.9546,49.9124,49.9377,9424.0
2016-09-02 11:30:00,59.18,59.19,59.16,59.17,3974.0,49.9377,49.9462,49.9208,49.9293,3974.0
2016-09-02 11:35:00,59.17,59.19,59.16,59.18,233250.0,49.9293,49.9462,49.9208,49.9377,233250.0
2016-09-02 11:40:00,59.17,59.2,59.16,59.2,120503.0,49.9293,49.9546,49.9208,49.9546,120503.0
2016-09-02 11:45:00,59.2,59.22,59.19,59.19,14900.0,49.9546,49.9715,49.9462,49.9462,14900.0
2016-09-02 11:50:00,59.18,59.21,59.18,59.2,2200.0,49.9377,49.963,49.9377,49.9546,2200.0
2016-09-02 11:55:00,59.19,59.21,59.19,59.2,5464.0,49.9462,49.963,49.9462,49.9546,5464.0
2016-09-02 12:00:00,59.2,59.2,59.18,59.18,7939.0,49.9546,49.9546,49.9377,49.9377,7939.0
2016-09-02 12:05:00,59.19,59.2,59.17,59.17,59437.0,49.9462,49.9546,49.9293,49.9293,59437.0
2016-09-02 12:10:00,59.17,59.17,59.15,59.16,5175.0,49.9293,49.9293,49.9124,49.9208,5175.0
2016-09-02 12:15:00,59.15,59.15,59.1,59.1,8951.0,49.9124,49.9124,49.8702,49.8702,8951.0
2016-09-02 12:20:00,59.09,59.1,59.06,59.09,11500.0,49.8618,49.8702,49.8365,49.8618,11500.0
2016-09-02 12:25:00,59.09,59.11,59.09,59.11,14400.0,49.8618,49.8787,49.8618,49.8787,14400.0
2016-09-02 12:30:00,59.11,59.12,59.1,59.12,11900.0,49.8787,49.8871,49.8702,49.8871,11900.0
2016-09-02 12:35:00,59.12,59.16,59.12,59.15,38118.0,49.8871,49.9208,49.8871,49.9124,38118.0
2016-09-02 12:40:00,59.15,59.16,59.13,59.15,4100.0,49.9124,49.9208,49.8955,49.9124,4100.0
2016-09-02 12:45:00,59.14,59.14,59.13,59.14,7500.0,49.904,49.904,49.8955,49.904,7500.0
2016-09-02 12:50:00,59.13,59.19,59.13,59.19,8400.0,49.8955,49.9462,49.8955,49.9462,8400.0
2016-09-02 12:55:00,59.18,59.19,59.15,59.16,6980.0,49.9377,49.9462,49.9124,49.9208,6980.0
2016-09-02 13:00:00,59.16,59.16,59.14,59.16,15200.0,49.9208,49.9208,49.904,49.9208,15200.0
2016-09-02 13:05:00,59.16,59.16,59.15,59.15,5683.0,49.9208,49.9208,49.9124,49.9124,5683.0
2016-09-02 13:10:00,59.16,59.18,59.14,59.16,5371.0,49.9208,49.9377,49.904,49.9208,5371.0
2016-09-02 13:15:00,59.16,59.17,59.16,59.16,1000.0,49.9208,49.9293,49.9208,49.9208,1000.0
2016-09-02 13:20:00,59.15,59.18,59.15,59.18,4099.0,49.9124,49.9377,49.9124,49.9377,4099.0
2016-09-02 13:25:00,59.17,59.17,59.14,59.15,11137.0,49.9293,49.9293,49.904,49.9124,11137.0
2016-09-02 13:30:00,59.15,59.15,59.11,59.11,17714.0,49.9124,49.9124,49.8787,49.8787,17714.0
2016-09-02 13:35:00,59.12,59.13,59.09,59.09,13669.0,49.8871,49.8955,49.8618,49.8618,13669.0
2016-09-02 13:40:00,59.09,59.1,59.07,59.09,71866.0,49.8618,49.8702,49.8449,49.8618,71866.0
2016-09-02 13:45:00,59.09,59.13,59.09,59.12,4500.0,49.8618,49.8955,49.8618,49.8871,4500.0
2016-09-02 13:50:00,59.13,59.13,59.1,59.11,5270.0,49.8955,49.8955,49.8702,49.8787,5270.0
2016-09-02 13:55:00,59.11,59.12,59.1,59.11,3000.0,49.8787,49.8871,49.8702,49.8787,3000.0
2016-09-02 14:00:00,59.11,59.12,59.09,59.1,4800.0,49.8787,49.8871,49.8618,49.8702,4800.0
2016-09-02 14:05:00,59.11,59.16,59.11,59.15,30546.0,49.8787,49.9208,49.8787,49.9124,30546.0
2016-09-02 14:10:00,59.14,59.16,59.14,59.14,4312.0,49.904,49.9208,49.904,49.904,4312.0
2016-09-02 14:15:00,59.16,59.18,59.15,59.18,3791.0,49.9208,49.9377,49.9124,49.9377,3791.0
2016-09-02 14:20:00,59.17,59.18,59.15,59.16,11787.0,49.9293,49.9377,49.9124,49.9208,11787.0
2016-09-02 14:25:00,59.16,59.18,59.15,59.15,12220.0,49.9208,49.9377,49.9124,49.9124,12220.0
2016-09-02 14:30:00,59.16,59.18,59.16,59.16,42035.0,49.9208,49.9377,49.9208,49.9208,42035.0
2016-09-02 14:35:00,59.15,59.17,59.15,59.17,9170.0,49.9124,49.9293,49.9124,49.9293,9170.0
2016-09-02 14:40:00,59.18,59.2,59.17,59.19,23810.0,49.9377,49.9546,49.9293,49.9462,23810.0
2016-09-02 14:45:00,59.19,59.19,59.18,59.18,4860.0,49.9462,49.9462,49.9377,49.9377,4860.0
2016-09-02 14:50:00,59.18,59.2,59.18,59.2,4187.0,49.9377,49.9546,49.9377,49.9546,4187.0
2016-09-02 14:55:00,59.21,59.21,59.19,59.2,11242.0,49.963,49.963,49.9462,49.9546,11242.0
2016-09-02 15:00:00,59.2,59.22,59.2,59.21,9402.0,49.9546,49.9715,49.9546,49.963,9402.0
2016-09-02 15:05:00,59.21,59.23,59.21,59.21,25576.0,49.963,49.9799,49.963,49.963,25576.0
2016-09-02 15:10:00,59.21,59.22,59.21,59.22,800.0,49.963,49.9715,49.963,49.9715,800.0
2016-09-02 15:15:00,59.22,59.26,59.21,59.24,31526.0,49.9715,50.0052,49.963,49.9884,31526.0
2016-09-02 15:20:00,59.25,59.27,59.22,59.22,14552.0,49.9968,50.0137,49.9715,49.9715,14552.0
2016-09-02 15:25:00,59.23,59.24,59.22,59.23,4832.0,49.9799,49.9884,49.9715,49.9799,4832.0
2016-09-02 15:30:00,59.23,59.24,59.22,59.22,18495.0,49.9799,49.9884,49.9715,49.9715,18495.0
2016-09-02 15:35:00,59.22,59.24,59.22,59.23,17873.0,49.9715,49.9884,49.9715,49.9799,17873.0
2016-09-02 15:40:00,59.23,59.25,59.23,59.23,33667.0,49.9799,49.9968,49.9799,49.9799,33667.0
2016-09-02 15:45:00,59.23,59.24,59.18,59.18,44553.0,49.9799,49.9884,49.9377,49.9377,44553.0
2016-09-02 15:50:00,59.19,59.22,59.18,59.22,50158.0,49.9462,49.9715,49.9377,49.9715,50158.0
2016-09-02 15:55:00,59.22,59.23,59.21,59.23,68445.0,49.9715,49.9799,49.963,49.9799,68445.0
2016-09-06 09:30:00,59.36,59.49,59.36,59.42,72064.0,50.0896,50.1993,50.0896,50.1402,72064.0
2016-09-06 09:35:00,59.44,59.46,59.38,59.41,131952.0,50.1571,50.174,50.1065,50.1318,131952.0
2016-09-06 09:40:00,59.43,59.44,59.39,59.39,67978.0,50.1487,50.1571,50.1149,50.1149,67978.0
2016-09-06 09:45:00,59.4,59.42,59.4,59.42,21587.0,50.1234,50.1402,50.1234,50.1402,21587.0
2016-09-06 09:50:00,59.42,59.42,59.37,59.38,39747.0,50.1402,50.1402,50.0981,50.1065,39747.0
2016-09-06 09:55:00,59.39,59.42,59.39,59.4,8104.0,50.1149,50.1402,50.1149,50.1234,8104.0
2016-09-06 10:00:00,59.39,59.48,59.37,59.48,80457.0,50.1149,50.1909,50.0981,50.1909,80457.0
2016-09-06 10:05:00,59.48,59.49,59.34,59.38,49689.0,50.1909,50.1993,50.0727,50.1065,49689.0
2016-09-06 10:10:00,59.39,59.4,59.34,59.36,9695.0,50.1149,50.1234,50.0727,50.0896,9695.0
2016-09-06 10:15:00,59.36,59.39,59.32,59.32,22751.0,50.0896,50.1149,50.0559,50.0559,22751.0
2016-09-06 10:20:00,59.33,59.35,59.31,59.34,13104.0,50.0643,50.0812,50.0474,50.0727,13104.0
2016-09-06 10:25:00,59.33,59.35,59.3,59.35,28317.0,50.0643,50.0812,50.039,50.0812,28317.0
2016-09-06 10:30:00,59.36,59.41,59.36,59.41,46775.0,50.0896,50.1318,50.0896,50.1318,46775.0
2016-09-06 10:35:00,59.41,59.42,59.39,59.41,21937.0,50.1318,50.1402,50.1149,50.1318,21937.0
2016-09-06 10:40:00,59.42,59.43,59.39,59.43,27023.0,50.1402,50.1487,50.1149,50.1487,27023.0
2016-09-06 10:45:00,59.43,59.43,59.38,59.39,8425.0,50.1487,50.1487,50.1065,50.1149,8425.0
2016-09-06 10:50:00,59.39,59.41,59.37,59.39,5000.0,50.1149,50.1318,50.0981,50.1149,5000.0
2016-09-06 10:55:00,59.39,59.4,59.37,59.4,4000.0,50.1149,50.1234,50.0981,50.1234,4000.0
2016-09-06 11:00:00,59.4,59.42,59.4,59.4,7200.0,50.1234,50.1402,50.1234,50.1234,7200.0
2016-09-06 11:05:00,59.42,59.42,59.36,59.37,6500.0,50.1402,50.1402,50.0896,50.0981,6500.0
2016-09-06 11:10:00,59.37,59.4,59.37,59.4,2115.0,50.0981,50.1234,50.0981,50.1234,2115.0
2016-09-06 11:15:00,59.4,59.43,59.39,59.41,9218.0,50.1234,50.1487,50.1149,50.1318,9218.0
2016-09-06 11:20:00,59.42,59.44,59.41,59.41,6626.0,50.1402,50.1571,50.1318,50.1318,6626.0
2016-09-06 11:25:00,59.42,59.45,59.42,59.42,91137.0,50.1402,50.1656,50.1402,50.1402,91137.0
2016-09-06 11:30:00,59.43,59.45,59.42,59.43,15988.0,50.1487,50.1656,50.1402,50.1487,15988.0
2016-09-06 11:35:00,59.43,59.44,59.43,59.44,12617.0,50.1487,50.1571,50.1487,50.1571,12617.0
2016-09-06 11:40:00,59.44,59.46,59.44,59.44,14195.0,50.1571,50.174,50.1571,50.1571,14195.0
2016-09-06 11:45:00,59.44,59.52,59.44,59.51,15230.0,50.1571,50.2246,50.1571,50.2162,15230.0
2016-09-06 11:50:00,59.52,59.53,59.51,59.51,8200.0,50.2246,50.2331,50.2162,50.2162,8200.0
2016-09-06 11:55:00,59.52,59.53,59.51,59.53,64225.0,50.2246,50.2331,50.2162,50.2331,64225.0
2016-09-06 12:00:00,59.52,59.55,59.52,59.53,38836.0,50.2246,50.2499,50.2246,50.2331,38836.0
2016-09-06 12:05:00,59.53,59.54,59.53,59.53,2433.0,50.2331,50.2415,50.2331,50.2331,2433.0
2016-09-06 12:10:00,59.53,59.54,59.52,59.53,3235.0,50.2331,50.2415,50.2246,50.2331,3235.0
2016-09-06 12:15:00,59.53,59.54,59.52,59.53,8400.0,50.2331,50.2415,50.2246,50.2331,8400.0
2016-09-06 12:20:00,59.52,59.53,59.51,59.53,758045.0,50.2246,50.2331,50.2162,50.2331,758045.0
2016-09-06 12:25:00,59.53,59.54,59.52,59.54,32994.0,50.2331,50.2415,50.2246,50.2415,32994.0
2016-09-06 12:30:00,59.53,59.57,59.52,59.55,39830.0,50.2331,50.2668,50.2246,50.2499,39830.0
2016-09-06 12:35:00,59.55,59.56,59.54,59.55,10500.0,50.2499,50.2584,50.2415,50.2499,10500.0
2016-09-06 12:40:00,59.55,59.59,59.55,59.58,38292.0,50.2499,50.2837,50.2499,50.2753,38292.0
2016-09-06 12:45:00,59.58,59.59,59.58,59.58,37500.0,50.2753,50.2837,50.2753,50.2753,37500.0
2016-09-06 12:50:00,59.58,59.59,59.58,59.58,3300.0,50.2753,50.2837,50.2753,50.2753,3300.0
2016-09-06 12:55:00,59.57,59.58,59.55,59.55,2400.0,50.2668,50.2753,50.2499,50.2499,2400.0
2016-09-06 13:00:00,59.56,59.57,59.55,59.55,7656.0,50.2584,50.2668,50.2499,50.2499,7656.0
2016-09-06 13:05:00,59.55,59.56,59.53,59.54,53333.0,50.2499,50.2584,50.2331,50.2415,53333.0
2016-09-06 13:10:00,59.54,59.55,59.53,59.54,7979.0,50.2415,50.2499,50.2331,50.2415,7979.0
2016-09-06 13:15:00,59.54,59.56,59.54,59.56,2899.0,50.2415,50.2584,50.2415,50.2584,2899.0
2016-09-06 13:20:00,59.57,59.57,59.55,59.55,1400.0,50.2668,50.2668,50.2499,50.2499,1400.0
2016-09-06 13:25:00,59.55,59.57,59.54,59.55,8128.0,50.2499,50.2668,50.2415,50.2499,8128.0
2016-09-06 13:30:00,59.55,59.55,59.53,59.54,3197.0,50.2499,50.2499,50.2331,50.2415,3197.0
2016-09-06 13:35:00,59.55,59.55,59.54,59.55,2014.0,50.2499,50.2499,50.2415,50.2499,2014.0
2016-09-06 13:40:00,59.55,59.57,59.54,59.57,18471.0,50.2499,50.2668,50.2415,50.2668,18471.0
2016-09-06 13:45:00,59.57,59.58,59.57,59.58,12140.0,50.2668,50.2753,50.2668,50.2753,12140.0
2016-09-06 13:50:00,59.59,59.59,59.56,59.57,1900.0,50.2837,50.2837,50.2584,50.2668,1900.0
2016-09-06 13:55:00,59.57,59.58,59.56,59.57,1518.0,50.2668,50.2753,50.2584,50.2668,1518.0
2016-09-06 14:00:00,59.56,59.57,59.55,59.56,3406.0,50.2584,50.2668,50.2499,50.2584,3406.0
2016-09-06 14:05:00,59.55,59.56,59.54,59.54,2929.0,50.2499,50.2584,50.2415,50.2415,2929.0
2016-09-06 14:10:00,59.54,59.55,59.53,59.54,14379.0,50.2415,50.2499,50.2331,50.2415,14379.0
2016-09-06 14:15:00,59.55,59.55,59.54,59.55,1801.0,50.2499,50.2499,50.2415,50.2499,1801.0
2016-09-06 14:20:00,59.55,59.57,59.55,59.56,2081.0,50.2499,50.2668,50.2499,50.2584,2081.0
2016-09-06 14:25:00,59.56,59.58,59.55,59.56,12455.0,50.2584,50.2753,50.2499,50.2584,12455.0
2016-09-06 14:30:00,59.55,59.58,59.55,59.57,4524.0,50.2499,50.2753,50.2499,50.2668,4524.0
2016-09-06 14:35:00,59.57,59.58,59.56,59.56,4801.0,50.2668,50.2753,50.2584,50.2584,4801.0
2016-09-06 14:40:00,59.56,59.57,59.55,59.55,4300.0,50.2584,50.2668,50.2499,50.2499,4300.0
2016-09-06 14:45:00,59.55,59.56,59.54,59.55,3600.0,50.2499,50.2584,50.2415,50.2499,3600.0
2016-09-06 14:50:00,59.55,59.56,59.55,59.56,2482.0,50.2499,50.2584,50.2499,50.2584,2482.0
2016-09-06 14:55:00,59.56,59.58,59.56,59.58,1800.0,50.2584,50.2753,50.2584,50.2753,1800.0
2016-09-06 15:00:00,59.58,59.58,59.56,59.57,3984.0,50.2753,50.2753,50.2584,50.2668,3984.0
2016-09-06 15:05:00,59.57,59.58,59.56,59.56,4718.0,50.2668,50.2753,50.2584,50.2584,4718.0
2016-09-06 15:10:00,59.57,59.57,59.53,59.53,12750.0,50.2668,50.2668,50.2331,50.2331,12750.0
2016-09-06 15:15:00,59.54,59.54,59.52,59.54,6600.0,50.2415,50.2415,50.2246,50.2415,6600.0
2016-09-06 15:20:00,59.54,59.56,59.53,59.54,16400.0,50.2415,50.2584,50.2331,50.2415,16400.0
2016-09-06 15:25:00,59.55,59.56,59.54,59.55,27845.0,50.2499,50.2584,50.2415,50.2499,27845.0
2016-09-06 15:30:00,59.55,59.57,59.55,59.55,17185.0,50.2499,50.2668,50.2499,50.2499,17185.0
2016-09-06 15:35:00,59.55,59.56,59.54,59.56,10800.0,50.2499,50.2584,50.2415,50.2584,10800.0
2016-09-06 15:40:00,59.56,59.58,59.55,59.57,8785.0,50.2584,50.2753,50.2499,50.2668,8785.0
2016-09-06 15:45:00,59.57,59.59,59.56,59.57,26905.0,50.2668,50.2837,50.2584,50.2668,26905.0
2016-09-06 15:50:00,59.57,59.6,59.57,59.59,53785.0,50.2668,50.2921,50.2668,50.2837,53785.0
2016-09-06 15:55:00,59.59,59.63,59.57,59.63,66330.0,50.2837,50.3174,50.2668,50.3174,66330.0
2016-09-07 09:30:00,59.64,59.68,59.61,59.63,11242.0,50.3259,50.3596,50.3006,50.3174,11242.0
2016-09-07 09:35:00,59.63,59.67,59.61,59.66,4500.0,50.3174,50.3512,50.3006,50.3428,4500.0
2016-09-07 09:40:00,59.67,59.7,59.67,59.68,142444.0,50.3512,50.3765,50.3512,50.3596,142444.0
2016-09-07 09:45:00,59.69,59.69,59.66,59.67,3300.0,50.3681,50.3681,50.3428,50.3512,3300.0
2016-09-07 09:50:00,59.66,59.66,59.63,59.63,15550.0,50.3428,50.3428,50.3174,50.3174,15550.0
2016-09-07 09:55:00,59.63,59.65,59.62,59.65,6812.0,50.3174,50.3343,50.309,50.3343,6812.0
2016-09-07 10:00:00,59.65,59.67,59.62,59.65,15294.0,50.3343,50.3512,50.309,50.3343,15294.0
2016-09-07 10:05:00,59.65,59.69,59.62,59.66,40563.0,50.3343,50.3681,50.309,50.3428,40563.0
2016-09-07 10:10:00,59.67,59.7,59.66,59.69,42499.0,50.3512,50.3765,50.3428,50.3681,42499.0
2016-09-07 10:15:00,59.68,59.7,59.67,59.68,85673.0,50.3596,50.3765,50.3512,50.3596,85673.0
2016-09-07 10:20:00,59.68,59.68,59.66,59.67,15984.0,50.3596,50.3596,50.3428,50.3512,15984.0
2016-09-07 10:25:00,59.68,59.7,59.67,59.7,58090.0,50.3596,50.3765,50.3512,50.3765,58090.0
2016-09-07 10:30:00,59.71,59.71,59.66,59.67,113669.0,50.385,50.385,50.3428,50.3512,113669.0
2016-09-07 10:35:00,59.67,59.68,59.66,59.68,42823.0,50.3512,50.3596,50.3428,50.3596,42823.0
2016-09-07 10:40:00,59.67,59.67,59.61,59.62,24122.0,50.3512,50.3512,50.3006,50.309,24122.0
2016-09-07 10:45:00,59.62,59.63,59.56,59.57,25416.0,50.309,50.3174,50.2584,50.2668,25416.0
2016-09-07 10:50:00,59.57,59.59,59.56,59.58,29585.0,50.2668,50.2837,50.2584,50.2753,29585.0
2016-09-07 10:55:00,59.58,59.59,59.57,59.58,7659.0,50.2753,50.2837,50.2668,50.2753,7659.0
2016-09-07 11:00:00,59.57,59.58,59.55,59.58,16764.0,50.2668,50.2753,50.2499,50.2753,16764.0
2016-09-07 11:05:00,59.58,59.6,59.57,59.59,10500.0,50.2753,50.2921,50.2668,50.2837,10500.0
2016-09-07 11:10:00,59.6,59.6,59.56,59.58,11787.0,50.2921,50.2921,50.2584,50.2753,11787.0
2016-09-07 11:15:00,59.58,59.58,59.52,59.53,12364.0,50.2753,50.2753,50.2246,50.2331,12364.0
2016-09-07 11:20:00,59.53,59.54,59.52,59.54,16244.0,50.2331,50.2415,50.2246,50.2415,16244.0
2016-09-07 11:25:00,59.54,59.55,59.53,59.54,10264.0,50.2415,50.2499,50.2331,50.2415,10264.0
2016-09-07 11:30:00,59.54,59.56,59.53,59.55,17802.0,50.2415,50.2584,50.2331,50.2499,17802.0
2016-09-07 11:35:00,59.55,59.56,59.54,59.55,7555.0,50.2499,50.2584,50.2415,50.2499,7555.0
2016-09-07 11:40:00,59.55,59.56,59.54,59.55,4747.0,50.2499,50.2584,50.2415,50.2499,4747.0
2016-09-07 11:45:00,59.54,59.54,59.52,59.53,21148.0,50.2415,50.2415,50.2246,50.2331,21148.0
2016-09-07 11:50:00,59.53,59.55,59.52,59.54,30655.0,50.2331,50.2499,50.2246,50.2415,30655.0
2016-09-07 11:55:00,59.54,59.57,59.53,59.56,21807.0,50.2415,50.2668,50.2331,50.2584,21807.0
2016-09-07 12:00:00,59.56,59.56,59.54,59.55,4600.0,50.2584,50.2584,50.2415,50.2499,4600.0
2016-09-07 12:05:00,59.54,59.57,59.53,59.54,12197.0,50.2415,50.2668,50.2331,50.2415,12197.0
2016-09-07 12:10:00,59.54,59.54,59.51,59.52,12099.0,50.2415,50.2415,50.2162,50.2246,12099.0
2016-09-07 12:15:00,59.52,59.52,59.48,59.48,27364.0,50.2246,50.2246,50.1909,50.1909,27364.0
2016-09-07 12:20:00,59.49,59.49,59.47,59.48,7384.0,50.1993,50.1993,50.1824,50.1909,7384.0
2016-09-07 12:25:00,59.48,59.48,59.44,59.47,22719.0,50.1909,50.1909,50.1571,50.1824,22719.0
2016-09-07 12:30:00,59.47,59.47,59.46,59.47,5368.0,50.1824,50.1824,50.174,50.1824,5368.0
2016-09-07 12:35:00,59.47,59.5,59.46,59.49,6100.0,50.1824,50.2078,50.174,50.1993,6100.0
2016-09-07 12:40:00,59.49,59.52,59.48,59.51,12033.0,50.1993,50.2246,50.1909,50.2162,12033.0
2016-09-07 12:45:00,59.51,59.52,59.5,59.5,18133.0,50.2162,50.2246,50.2078,50.2078,18133.0
2016-09-07 12:50:00,59.49,59.5,59.48,59.5,57903.0,50.1993,50.2078,50.1909,50.2078,57903.0
2016-09-07 12:55:00,59.5,59.5,59.49,59.5,3819.0,50.2078,50.2078,50.1993,50.2078,3819.0
2016-09-07 13:00:00,59.49,59.53,59.48,59.53,43578.0,50.1993,50.2331,50.1909,50.2331,43578.0
2016-09-07 13:05:00,59.54,59.54,59.52,59.53,3400.0,50.2415,50.2415,50.2246,50.2331,3400.0
2016-09-07 13:10:00,59.54,59.55,59.52,59.54,4000.0,50.2415,50.2499,50.2246,50.2415,4000.0
2016-09-07 13:15:00,59.53,59.55,59.52,59.55,2100.0,50.2331,50.2499,50.2246,50.2499,2100.0
2016-09-07 13:20:00,59.55,59.56,59.52,59.53,43500.0,50.2499,50.2584,50.2246,50.2331,43500.0
2016-09-07 13:25:00,59.54,59.54,59.52,59.54,29175.0,50.2415,50.2415,50.2246,50.2415,29175.0
2016-09-07 13:30:00,59.54,59.55,59.53,59.53,5600.0,50.2415,50.2499,50.2331,50.2331,5600.0
2016-09-07 13:35:00,59.53,59.54,59.52,59.53,17267.0,50.2331,50.2415,50.2246,50.2331,17267.0
2016-09-07 13:40:00,59.54,59.56,59.53,59.56,7000.0,50.2415,50.2584,50.2331,50.2584,7000.0
2016-09-07 13:45:00,59.57,59.57,59.55,59.55,2200.0,50.2668,50.2668,50.2499,50.2499,2200.0
2016-09-07 13:50:00,59.55,59.57,59.55,59.56,24500.0,50.2499,50.2668,50.2499,50.2584,24500.0
2016-09-07 13:55:00,59.57,59.57,59.54,59.55,5519.0,50.2668,50.2668,50.2415,50.2499,5519.0
2016-09-07 14:00:00,59.54,59.56,59.54,59.55,15067.0,50.2415,50.2584,50.2415,50.2499,15067.0
2016-09-07 14:05:00,59.55,59.56,59.54,59.56,7268.0,50.2499,50.2584,50.2415,50.2584,7268.0
2016-09-07 14:10:00,59.55,59.6,59.55,59.6,9228.0,50.2499,50.2921,50.2499,50.2921,9228.0
2016-09-07 14:15:00,59.6,59.6,59.59,59.6,2262.0,50.2921,50.2921,50.2837,50.2921,2262.0
2016-09-07 14:20:00,59.6,59.61,59.59,59.6,8365.0,50.2921,50.3006,50.2837,50.2921,8365.0
2016-09-07 14:25:00,59.6,59.6,59.58,59.59,4598.0,50.2921,50.2921,50.2753,50.2837,4598.0
2016-09-07 14:30:00,59.59,59.59,59.56,59.57,2907.0,50.2837,50.2837,50.2584,50.2668,2907.0
2016-09-07 14:35:00,59.57,59.58,59.55,59.56,20199.0,50.2668,50.2753,50.2499,50.2584,20199.0
2016-09-07 14:40:00,59.56,59.58,59.56,59.57,3400.0,50.2584,50.2753,50.2584,50.2668,3400.0
2016-09-07 14:45:00,59.57,59.59,59.57,59.58,3166.0,50.2668,50.2837,50.2668,50.2753,3166.0
2016-09-07 14:50:00,59.59,59.6,59.58,59.59,2000.0,50.2837,50.2921,50.2753,50.2837,2000.0
2016-09-07 14:55:00,59.59,59.6,59.57,59.58,7261.0,50.2837,50.2921,50.2668,50.2753,7261.0
2016-09-07 15:00:00,59.59,59.61,59.58,59.61,4082.0,50.2837,50.3006,50.2753,50.3006,4082.0
2016-09-07 15:05:00,59.61,59.61,59.59,59.6,3300.0,50.3006,50.3006,50.2837,50.2921,3300.0
2016-09-07 15:10:00,59.6,59.61,59.59,59.61,6800.0,50.2921,50.3006,50.2837,50.3006,6800.0
2016-09-07 15:15:00,59.61,59.62,59.6,59.62,5500.0,50.3006,50.309,50.2921,50.309,5500.0
2016-09-07 15:20:00,59.62,59.62,59.6,59.62,12276.0,50.309,50.309,50.2921,50.309,12276.0
2016-09-07 15:25:00,59.62,59.62,59.6,59.61,33693.0,50.309,50.309,50.2921,50.3006,33693.0
2016-09-07 15:30:00,59.61,59.61,59.59,59.6,21397.0,50.3006,50.3006,50.2837,50.2921,21397.0
2016-09-07 15:35:00,59.6,59.61,59.59,59.6,12100.0,50.2921,50.3006,50.2837,50.2921,12100.0
2016-09-07 15:40:00,59.6,59.61,59.59,59.61,7791.0,50.2921,50.3006,50.2837,50.3006,7791.0
2016-09-07 15:45:00,59.6,59.6,59.58,59.6,11833.0,50.2921,50.2921,50.2753,50.2921,11833.0
2016-09-07 15:50:00,59.6,59.6,59.58,59.59,29490.0,50.2921,50.2921,50.2753,50.2837,29490.0
2016-09-07 15:55:00,59.59,59.61,59.58,59.61,53952.0,50.2837,50.3006,50.2753,50.3006,53952.0
2016-09-08 09:30:00,59.49,59.59,59.49,59.55,27690.0,50.1993,50.2837,50.1993,50.2499,27690.0
2016-09-08 09:35:00,59.55,59.56,59.49,59.52,41782.0,50.2499,50.2584,50.1993,50.2246,41782.0
2016-09-08 09:40:00,59.51,59.56,59.51,59.56,15825.0,50.2162,50.2584,50.2162,50.2584,15825.0
2016-09-08 09:45:00,59.55,59.56,59.52,59.53,32594.0,50.2499,50.2584,50.2246,50.2331,32594.0
2016-09-08 09:50:00,59.51,59.51,59.47,59.47,19886.0,50.2162,50.2162,50.1824,50.1824,19886.0
2016-09-08 09:55:00,59.47,59.49,59.45,59.45,16500.0,50.1824,50.1993,50.1656,50.1656,16500.0
2016-09-08 10:00:00,59.45,59.49,59.43,59.48,24348.0,50.1656,50.1993,50.1487,50.1909,24348.0
2016-09-08 10:05:00,59.48,59.48,59.43,59.44,10527.0,50.1909,50.1909,50.1487,50.1571,10527.0
2016-09-08 10:10:00,59.43,59.45,59.37,59.44,16451.0,50.1487,50.1656,50.0981,50.1571,16451.0
2016-09-08 10:15:00,59.44,59.46,59.42,59.45,67561.0,50.1571,50.174,50.1402,50.1656,67561.0
2016-09-08 10:20:00,59.46,59.49,59.44,59.46,18178.0,50.174,50.1993,50.1571,50.174,18178.0
2016-09-08 10:25:00,59.45,59.46,59.43,59.46,8706.0,50.1656,50.174,50.1487,50.174,8706.0
2016-09-08 10:30:00,59.46,59.52,59.46,59.52,29317.0,50.174,50.2246,50.174,50.2246,29317.0
2016-09-08 10:35:00,59.52,59.59,59.52,59.55,9500.0,50.2246,50.2837,50.2246,50.2499,9500.0
2016-09-08 10:40:00,59.55,59.55,59.52,59.53,6200.0,50.2499,50.2499,50.2246,50.2331,6200.0
2016-09-08 10:45:00,59.53,59.54,59.51,59.52,24130.0,50.2331,50.2415,50.2162,50.2246,24130.0
2016-09-08 10:50:00,59.51,59.54,59.51,59.53,8106.0,50.2162,50.2415,50.2162,50.2331,8106.0
2016-09-08 10:55:00,59.54,59.55,59.52,59.53,13305.0,50.2415,50.2499,50.2246,50.2331,13305.0
2016-09-08 11:00:00,59.53,59.61,59.53,59.56,58527.0,50.2331,50.3006,50.2331,50.2584,58527.0
2016-09-08 11:05:00,59.56,59.61,59.56,59.6,7100.0,50.2584,50.3006,50.2584,50.2921,7100.0
2016-09-08 11:10:00,59.61,59.64,59.6,59.63,13740.0,50.3006,50.3259,50.2921,50.3174,13740.0
2016-09-08 11:15:00,59.63,59.64,59.6,59.6,15221.0,50.3174,50.3259,50.2921,50.2921,15221.0
2016-09-08 11:20:00,59.6,59.61,59.59,59.59,5000.0,50.2921,50.3006,50.2837,50.2837,5000.0
2016-09-08 11:25:00,59.59,59.6,59.57,59.57,4800.0,50.2837,50.2921,50.2668,50.2668,4800.0
2016-09-08 11:30:00,59.57,59.58,59.54,59.54,12459.0,50.2668,50.2753,50.2415,50.2415,12459.0
2016-09-08 11:35:00,59.54,59.54,59.48,59.5,9339.0,50.2415,50.2415,50.1909,50.2078,9339.0
2016-09-08 11:40:00,59.5,59.52,59.49,59.5,20726.0,50.2078,50.2246,50.1993,50.2078,20726.0
2016-09-08 11:45:00,59.5,59.51,59.47,59.51,18350.0,50.2078,50.2162,50.1824,50.2162,18350.0
2016-09-08 11:50:00,59.52,59.55,59.51,59.53,29940.0,50.2246,50.2499,50.2162,50.2331,29940.0
2016-09-08 11:55:00,59.53,59.53,59.51,59.52,2400.0,50.2331,50.2331,50.2162,50.2246,2400.0
2016-09-08 12:00:00,59.53,59.55,59.53,59.53,84922.0,50.2331,50.2499,50.2331,50.2331,84922.0
2016-09-08 12:05:00,59.52,59.52,59.5,59.5,8500.0,50.2246,50.2246,50.2078,50.2078,8500.0
2016-09-08 12:10:00,59.5,59.5,59.47,59.48,3600.0,50.2078,50.2078,50.1824,50.1909,3600.0
2016-09-08 12:15:00,59.48,59.49,59.47,59.48,3900.0,50.1909,50.1993,50.1824,50.1909,3900.0
2016-09-08 12:20:00,59.48,59.51,59.47,59.5,17005.0,50.1909,50.2162,50.1824,50.2078,17005.0
2016-09-08 12:25:00,59.51,59.51,59.44,59.45,10801.0,50.2162,50.2162,50.1571,50.1656,10801.0
2016-09-08 12:30:00,59.45,59.46,59.42,59.46,14547.0,50.1656,50.174,50.1402,50.174,14547.0
2016-09-08 12:35:00,59.46,59.48,59.45,59.47,14209.0,50.174,50.1909,50.1656,50.1824,14209.0
2016-09-08 12:40:00,59.47,59.47,59.46,59.46,2946.0,50.1824,50.1824,50.174,50.174,2946.0
2016-09-08 12:45:00,59.47,59.49,59.47,59.48,5300.0,50.1824,50.1993,50.1824,50.1909,5300.0
2016-09-08 12:50:00,59.47,59.49,59.46,59.48,10639.0,50.1824,50.1993,50.174,50.1909,10639.0
2016-09-08 12:55:00,59.49,59.49,59.46,59.47,3300.0,50.1993,50.1993,50.174,50.1824,3300.0
2016-09-08 13:00:00,59.47,59.48,59.45,59.45,12919.0,50.1824,50.1909,50.1656,50.1656,12919.0
2016-09-08 13:05:00,59.45,59.45,59.44,59.45,16000.0,50.1656,50.1656,50.1571,50.1656,16000.0
2016-09-08 13:10:00,59.45,59.45,59.44,59.45,4555.0,50.1656,50.1656,50.1571,50.1656,4555.0
2016-09-08 13:15:00,59.44,59.45,59.43,59.43,20881.0,50.1571,50.1656,50.1487,50.1487,20881.0
2016-09-08 13:20:00,59.43,59.44,59.43,59.43,15701.0,50.1487,50.1571,50.1487,50.1487,15701.0
2016-09-08 13:25:00,59.44,59.44,59.42,59.43,6905.0,50.1571,50.1571,50.1402,50.1487,6905.0
2016-09-08 13:30:00,59.43,59.43,59.4,59.42,5929.0,50.1487,50.1487,50.1234,50.1402,5929.0
2016-09-08 13:35:00,59.41,59.43,59.41,59.42,8434.0,50.1318,50.1487,50.1318,50.1402,8434.0
2016-09-08 13:40:00,59.42,59.44,59.42,59.42,4702.0,50.1402,50.1571,50.1402,50.1402,4702.0
2016-09-08 13:45:00,59.42,59.42,59.41,59.41,3200.0,50.1402,50.1402,50.1318,50.1318,3200.0
2016-09-08 13:50:00,59.4,59.43,59.39,59.42,4235.0,50.1234,50.1487,50.1149,50.1402,4235.0
2016-09-08 13:55:00,59.42,59.44,59.42,59.44,1700.0,50.1402,50.1571,50.1402,50.1571,1700.0
2016-09-08 14:00:00,59.45,59.45,59.42,59.42,7300.0,50.1656,50.1656,50.1402,50.1402,7300.0
2016-09-08 14:05:00,59.42,59.43,59.41,59.43,1630.0,50.1402,50.1487,50.1318,50.1487,1630.0
2016-09-08 14:10:00,59.43,59.44,59.42,59.43,13700.0,50.1487,50.1571,50.1402,50.1487,13700.0
2016-09-08 14:15:00,59.43,59.43,59.41,59.43,4022.0,50.1487,50.1487,50.1318,50.1487,4022.0
2016-09-08 14:20:00,59.44,59.48,59.44,59.47,6930.0,50.1571,50.1909,50.1571,50.1824,6930.0
2016-09-08 14:25:00,59.47,59.49,59.44,59.45,6421.0,50.1824,50.1993,50.1571,50.1656,6421.0
2016-09-08 14:30:00,59.45,59.46,59.43,59.45,10274.0,50.1656,50.174,50.1487,50.1656,10274.0
2016-09-08 14:35:00,59.45,59.47,59.44,59.45,6314.0,50.1656,50.1824,50.1571,50.1656,6314.0
2016-09-08 14:40:00,59.45,59.5,59.45,59.49,21228.0,50.1656,50.2078,50.1656,50.1993,21228.0
2016-09-08 14:45:00,59.49,59.51,59.48,59.5,15868.0,50.1993,50.2162,50.1909,50.2078,15868.0
2016-09-08 14:50:00,59.5,59.5,59.47,59.48,17000.0,50.2078,50.2078,50.1824,50.1909,17000.0
2016-09-08 14:55:00,59.49,59.49,59.47,59.48,26757.0,50.1993,50.1993,50.1824,50.1909,26757.0
2016-09-08 15:00:00,59.49,59.5,59.47,59.47,15946.0,50.1993,50.2078,50.1824,50.1824,15946.0
2016-09-08 15:05:00,59.47,59.48,59.45,59.47,5455.0,50.1824,50.1909,50.1656,50.1824,5455.0
2016-09-08 15:10:00,59.47,59.48,59.46,59.48,9762.0,50.1824,50.1909,50.174,50.1909,9762.0
2016-09-08 15:15:00,59.48,59.5,59.46,59.48,12684.0,50.1909,50.2078,50.174,50.1909,12684.0
2016-09-08 15:20:00,59.47,59.49,59.45,59.48,48481.0,50.1824,50.1993,50.1656,50.1909,48481.0
2016-09-08 15:25:00,59.48,59.48,59.47,59.47,32167.0,50.1909,50.1909,50.1824,50.1824,32167.0
2016-09-08 15:30:00,59.48,59.49,59.46,59.47,23033.0,50.1909,50.1993,50.174,50.1824,23033.0
2016-09-08 15:35:00,59.47,59.49,59.45,59.48,20535.0,50.1824,50.1993,50.1656,50.1909,20535.0
2016-09-08 15:40:00,59.48,59.5,59.47,59.48,15801.0,50.1909,50.2078,50.1824,50.1909,15801.0
2016-09-08 15:45:00,59.48,59.49,59.46,59.47,27876.0,50.1909,50.1993,50.174,50.1824,27876.0
2016-09-08 15:50:00,59.47,59.48,59.46,59.47,13866.0,50.1824,50.1909,50.174,50.1824,13866.0
2016-09-08 15:55:00,59.46,59.49,59.46,59.47,56864.0,50.174,50.1993,50.174,50.1824,56864.0
2016-09-09 09:30:00,59.03,59.04,58.91,58.92,18140.0,49.8112,49.8196,49.7099,49.7183,18140.0
2016-09-09 09:35:00,58.92,58.92,58.88,58.88,4200.0,49.7183,49.7183,49.6846,49.6846,4200.0
2016-09-09 09:40:00,58.86,58.89,58.85,58.88,5178.0,49.6677,49.693,49.6593,49.6846,5178.0
2016-09-09 09:45:00,58.88,58.92,58.86,58.86,16571.0,49.6846,49.7183,49.6677,49.6677,16571.0
2016-09-09 09:50:00,58.87,58.87,58.8,58.8,54954.0,49.6761,49.6761,49.6171,49.6171,54954.0
2016-09-09 09:55:00,58.79,58.79,58.73,58.78,10152.0,49.6086,49.6086,49.558,49.6002,10152.0
2016-09-09 10:00:00,58.77,58.78,58.74,58.76,12500.0,49.5918,49.6002,49.5664,49.5833,12500.0
2016-09-09 10:05:00,58.76,58.77,58.72,58.73,14236.0,49.5833,49.5918,49.5496,49.558,14236.0
2016-09-09 10:10:00,58.72,58.81,58.69,58.81,12384.0,49.5496,49.6255,49.5243,49.6255,12384.0
2016-09-09 10:15:00,58.81,58.84,58.78,58.78,8541.0,49.6255,49.6508,49.6002,49.6002,8541.0
2016-09-09 10:20:00,58.78,58.78,58.75,58.76,30185.0,49.6002,49.6002,49.5749,49.5833,30185.0
2016-09-09 10:25:00,58.76,58.82,58.75,58.77,9044.0,49.5833,49.6339,49.5749,49.5918,9044.0
2016-09-09 10:30:00,58.77,58.78,58.74,58.77,11559.0,49.5918,49.6002,49.5664,49.5918,11559.0
2016-09-09 10:35:00,58.78,58.78,58.63,58.65,25823.0,49.6002,49.6002,49.4736,49.4905,25823.0
2016-09-09 10:40:00,58.65,58.67,58.64,58.65,39217.0,49.4905,49.5074,49.4821,49.4905,39217.0
2016-09-09 10:45:00,58.65,58.66,58.57,58.63,30260.0,49.4905,49.4989,49.423,49.4736,30260.0
2016-09-09 10:50:00,58.61,58.65,58.61,58.65,3350.0,49.4567,49.4905,49.4567,49.4905,3350.0
2016-09-09 10:55:00,58.65,58.7,58.63,58.69,12166.0,49.4905,49.5327,49.4736,49.5243,12166.0
2016-09-09 11:00:00,58.69,58.7,58.66,58.67,5028.0,49.5243,49.5327,49.4989,49.5074,5028.0
2016-09-09 11:05:00,58.66,58.69,58.64,58.69,13747.0,49.4989,49.5243,49.4821,49.5243,13747.0
2016-09-09 11:10:00,58.69,58.69,58.64,58.65,9100.0,49.5243,49.5243,49.4821,49.4905,9100.0
2016-09-09 11:15:00,58.64,58.65,58.62,58.65,13336.0,49.4821,49.4905,49.4652,49.4905,13336.0
2016-09-09 11:20:00,58.63,58.66,58.63,58.64,11500.0,49.4736,49.4989,49.4736,49.4821,11500.0
2016-09-09 11:25:00,58.64,58.71,58.64,58.71,29840.0,49.4821,49.5411,49.4821,49.5411,29840.0
2016-09-09 11:30:00,58.7,58.72,58.68,58.68,8721.0,49.5327,49.5496,49.5158,49.5158,8721.0
2016-09-09 11:35:00,58.68,58.69,58.65,58.66,7390.0,49.5158,49.5243,49.4905,49.4989,7390.0
2016-09-09 11:40:00,58.67,58.67,58.63,58.63,19214.0,49.5074,49.5074,49.4736,49.4736,19214.0
2016-09-09 11:45:00,58.63,58.64,58.6,58.63,19946.0,49.4736,49.4821,49.4483,49.4736,19946.0
2016-09-09 11:50:00,58.63,58.64,58.61,58.62,1300.0,49.4736,49.4821,49.4567,49.4652,1300.0
2016-09-09 11:55:00,58.6,58.6,58.56,58.57,12419.0,49.4483,49.4483,49.4146,49.423,12419.0
2016-09-09 12:00:00,58.58,58.62,58.58,58.61,24304.0,49.4314,49.4652,49.4314,49.4567,24304.0
2016-09-09 12:05:00,58.59,58.59,58.53,58.56,17397.0,49.4399,49.4399,49.3892,49.4146,17397.0
2016-09-09 12:10:00,58.56,58.57,58.54,58.54,4483.0,49.4146,49.423,49.3977,49.3977,4483.0
2016-09-09 12:15:00,58.55,58.55,58.48,58.5,71669.0,49.4061,49.4061,49.347,49.3639,71669.0
2016-09-09 12:20:00,58.5,58.55,58.49,58.52,51544.0,49.3639,49.4061,49.3555,49.3808,51544.0
2016-09-09 12:25:00,58.52,58.54,58.52,58.54,1975.0,49.3808,49.3977,49.3808,49.3977,1975.0
2016-09-09 12:30:00,58.53,58.55,58.5,58.51,11800.0,49.3892,49.4061,49.3639,49.3724,11800.0
2016-09-09 12:35:00,58.51,58.55,58.51,58.52,3200.0,49.3724,49.4061,49.3724,49.3808,3200.0
2016-09-09 12:40:00,58.51,58.52,58.5,58.51,1600.0,49.3724,49.3808,49.3639,49.3724,1600.0
2016-09-09 12:45:00,58.52,58.54,58.51,58.52,5140.0,49.3808,49.3977,49.3724,49.3808,5140.0
2016-09-09 12:50:00,58.52,58.53,58.51,58.51,1100.0,49.3808,49.3892,49.3724,49.3724,1100.0
2016-09-09 12:55:00,58.51,58.53,58.48,58.53,31260.0,49.3724,49.3892,49.347,49.3892,31260.0
2016-09-09 13:00:00,58.52,58.53,58.5,58.5,3636.0,49.3808,49.3892,49.3639,49.3639,3636.0
2016-09-09 13:05:00,58.51,58.51,58.47,58.47,31643.0,49.3724,49.3724,49.3386,49.3386,31643.0
2016-09-09 13:10:00,58.47,58.47,58.42,58.42,135922.0,49.3386,49.3386,49.2964,49.2964,135922.0
2016-09-09 13:15:00,58.43,58.43,58.39,58.41,11284.0,49.3049,49.3049,49.2711,49.288,11284.0
2016-09-09 13:20:00,58.41,58.42,58.39,58.41,12370.0,49.288,49.2964,49.2711,49.288,12370.0
2016-09-09 13:25:00,58.42,58.44,58.4,58.43,16583.0,49.2964,49.3133,49.2795,49.3049,16583.0
2016-09-09 13:30:00,58.43,58.43,58.41,58.41,2415.0,49.3049,49.3049,49.288,49.288,2415.0
2016-09-09 13:35:00,58.4,58.41,58.35,58.36,6014.0,49.2795,49.288,49.2373,49.2458,6014.0
2016-09-09 13:40:00,58.37,58.37,58.3,58.32,59943.0,49.2542,49.2542,49.1952,49.212,59943.0
2016-09-09 13:45:00,58.32,58.33,58.28,58.29,26059.0,49.212,49.2205,49.1783,49.1867,26059.0
2016-09-09 13:50:00,58.3,58.3,58.27,58.29,36517.0,49.1952,49.1952,49.1698,49.1867,36517.0
2016-09-09 13:55:00,58.29,58.34,58.29,58.33,49146.0,49.1867,49.2289,49.1867,49.2205,49146.0
2016-09-09 14:00:00,58.32,58.33,58.21,58.26,91093.0,49.212,49.2205,49.1192,49.1614,91093.0
2016-09-09 14:05:00,58.25,58.26,58.19,58.22,40214.0,49.153,49.1614,49.1023,49.1277,40214.0
2016-09-09 14:10:00,58.21,58.22,58.19,58.2,21422.0,49.1192,49.1277,49.1023,49.1108,21422.0
2016-09-09 14:15:00,58.2,58.24,58.2,58.23,6200.0,49.1108,49.1445,49.1108,49.1361,6200.0
2016-09-09 14:20:00,58.24,58.26,58.22,58.26,3700.0,49.1445,49.1614,49.1277,49.1614,3700.0
2016-09-09 14:25:00,58.27,58.33,58.27,58.33,31228.0,49.1698,49.2205,49.1698,49.2205,31228.0
2016-09-09 14:30:00,58.32,58.33,58.31,58.32,16100.0,49.212,49.2205,49.2036,49.212,16100.0
2016-09-09 14:35:00,58.31,58.38,58.31,58.37,59752.0,49.2036,49.2627,49.2036,49.2542,59752.0
2016-09-09 14:40:00,58.37,58.37,58.29,58.3,53628.0,49.2542,49.2542,49.1867,49.1952,53628.0
2016-09-09 14:45:00,58.3,58.3,58.25,58.28,28212.0,49.1952,49.1952,49.153,49.1783,28212.0
2016-09-09 14:50:00,58.29,58.31,58.27,58.27,23347.0,49.1867,49.2036,49.1698,49.1698,23347.0
2016-09-09 14:55:00,58.28,58.35,58.28,58.33,14927.0,49.1783,49.2373,49.1783,49.2205,14927.0
2016-09-09 15:00:00,58.33,58.34,58.29,58.29,5431.0,49.2205,49.2289,49.1867,49.1867,5431.0
2016-09-09 15:05:00,58.29,58.3,58.26,58.28,5200.0,49.1867,49.1952,49.1614,49.1783,5200.0
2016-09-09 15:10:00,58.29,58.3,58.24,58.25,27484.0,49.1867,49.1952,49.1445,49.153,27484.0
2016-09-09 15:15:00,58.27,58.35,58.27,58.32,25300.0,49.1698,49.2373,49.1698,49.212,25300.0
2016-09-09 15:20:00,58.33,58.33,58.29,58.32,31929.0,49.2205,49.2205,49.1867,49.212,31929.0
2016-09-09 15:25:00,58.32,58.37,58.32,58.34,17737.0,49.212,49.2542,49.212,49.2289,17737.0
2016-09-09 15:30:00,58.34,58.35,58.29,58.32,22995.0,49.2289,49.2373,49.1867,49.212,22995.0
2016-09-09 15:35:00,58.31,58.31,58.25,58.28,33463.0,49.2036,49.2036,49.153,49.1783,33463.0
2016-09-09 15:40:00,58.28,58.28,58.21,58.22,32706.0,49.1783,49.1783,49.1192,49.1277,32706.0
2016-09-09 15:45:00,58.21,58.22,58.18,58.2,33076.0,49.1192,49.1277,49.0939,49.1108,33076.0
2016-09-09 15:50:00,58.19,58.21,58.17,58.21,21132.0,49.1023,49.1192,49.0855,49.1192,21132.0
2016-09-09 15:55:00,58.2,58.2,58.06,58.08,113042.0,49.1108,49.1108,48.9926,49.0095,113042.0
2016-09-12 09:30:00,57.76,57.8,57.64,57.8,28282.0,48.7395,48.7732,48.6382,48.7732,28282.0
2016-09-12 09:35:00,57.81,57.92,57.81,57.92,237253.0,48.7817,48.8745,48.7817,48.8745,237253.0
2016-09-12 09:40:00,57.91,57.93,57.86,57.87,78309.0,48.8661,48.8829,48.8239,48.8323,78309.0
2016-09-12 09:45:00,57.88,57.89,57.79,57.82,46074.0,48.8407,48.8492,48.7648,48.7901,46074.0
2016-09-12 09:50:00,57.82,57.9,57.8,57.9,22351.0,48.7901,48.8576,48.7732,48.8576,22351.0
2016-09-12 09:55:00,57.89,58.01,57.89,57.99,11006.0,48.8492,48.9504,48.8492,48.9336,11006.0
2016-09-12 10:00:00,57.99,58.04,57.98,58.01,9255.0,48.9336,48.9758,48.9251,48.9504,9255.0
2016-09-12 10:05:00,58.01,58.07,58.0,58.01,13122.0,48.9504,49.0011,48.942,48.9504,13122.0
2016-09-12 10:10:00,58.0,58.04,57.97,58.03,13246.0,48.942,48.9758,48.9167,48.9673,13246.0
2016-09-12 10:15:00,58.03,58.06,57.99,58.06,34375.0,48.9673,48.9926,48.9336,48.9926,34375.0
2016-09-12 10:20:00,58.05,58.13,58.04,58.1,11524.0,48.9842,49.0517,48.9758,49.0264,11524.0
2016-09-12 10:25:00,58.11,58.13,58.1,58.13,7000.0,49.0348,49.0517,49.0264,49.0517,7000.0
2016-09-12 10:30:00,58.14,58.15,58.13,58.14,7900.0,49.0601,49.0686,49.0517,49.0601,7900.0
2016-09-12 10:35:00,58.14,58.15,58.07,58.09,10313.0,49.0601,49.0686,49.0011,49.018,10313.0
2016-09-12 10:40:00,58.09,58.11,58.07,58.11,6743.0,49.018,49.0348,49.0011,49.0348,6743.0
2016-09-12 10:45:00,58.11,58.11,58.02,58.03,12390.0,49.0348,49.0348,48.9589,48.9673,12390.0
2016-09-12 10:50:00,58.02,58.04,57.99,58.04,48468.0,48.9589,48.9758,48.9336,48.9758,48468.0
2016-09-12 10:55:00,58.02,58.1,58.02,58.08,17120.0,48.9589,49.0264,48.9589,49.0095,17120.0
2016-09-12 11:00:00,58.08,58.14,58.08,58.13,20167.0,49.0095,49.0601,49.0095,49.0517,20167.0
2016-09-12 11:05:00,58.14,58.16,58.12,58.14,3400.0,49.0601,49.077,49.0433,49.0601,3400.0
2016-09-12 11:10:00,58.14,58.14,58.08,58.1,11479.0,49.0601,49.0601,49.0095,49.0264,11479.0
2016-09-12 11:15:00,58.09,58.12,58.07,58.12,18082.0,49.018,49.0433,49.0011,49.0433,18082.0
2016-09-12 11:20:00,58.1,58.17,58.1,58.17,17254.0,49.0264,49.0855,49.0264,49.0855,17254.0
2016-09-12 11:25:00,58.17,58.17,58.14,58.16,4260.0,49.0855,49.0855,49.0601,49.077,4260.0
2016-09-12 11:30:00,58.15,58.17,58.09,58.17,27639.0,49.0686,49.0855,49.018,49.0855,27639.0
2016-09-12 11:35:00,58.17,58.23,58.17,58.22,33316.0,49.0855,49.1361,49.0855,49.1277,33316.0
2016-09-12 11:40:00,58.22,58.24,58.21,58.22,7890.0,49.1277,49.1445,49.1192,49.1277,7890.0
2016-09-12 11:45:00,58.23,58.24,58.2,58.21,15035.0,49.1361,49.1445,49.1108,49.1192,15035.0
2016-09-12 11:50:00,58.22,58.26,58.21,58.24,18343.0,49.1277,49.1614,49.1192,49.1445,18343.0
2016-09-12 11:55:00,58.23,58.25,58.18,58.22,25543.0,49.1361,49.153,49.0939,49.1277,25543.0
2016-09-12 12:00:00,58.21,58.21,58.18,58.19,7125.0,49.1192,49.1192,49.0939,49.1023,7125.0
2016-09-12 12:05:00,58.19,58.21,58.17,58.2,15700.0,49.1023,49.1192,49.0855,49.1108,15700.0
2016-09-12 12:10:00,58.2,58.21,58.16,58.17,6880.0,49.1108,49.1192,49.077,49.0855,6880.0
2016-09-12 12:15:00,58.18,58.21,58.17,58.17,15076.0,49.0939,49.1192,49.0855,49.0855,15076.0
2016-09-12 12:20:00,58.18,58.21,58.17,58.18,24057.0,49.0939,49.1192,49.0855,49.0939,24057.0
2016-09-12 12:25:00,58.18,58.22,58.17,58.22,22736.0,49.0939,49.1277,49.0855,49.1277,22736.0
2016-09-12 12:30:00,58.22,58.27,58.22,58.25,39222.0,49.1277,49.1698,49.1277,49.153,39222.0
2016-09-12 12:35:00,58.25,58.28,58.25,58.28,8200.0,49.153,49.1783,49.153,49.1783,8200.0
2016-09-12 12:40:00,58.27,58.27,58.24,58.25,8273.0,49.1698,49.1698,49.1445,49.153,8273.0
2016-09-12 12:45:00,58.26,58.28,58.25,58.28,8800.0,49.1614,49.1783,49.153,49.1783,8800.0
2016-09-12 12:50:00,58.28,58.35,58.27,58.35,36105.0,49.1783,49.2373,49.1698,49.2373,36105.0
2016-09-12 12:55:00,58.36,58.36,58.32,58.33,8957.0,49.2458,49.2458,49.212,49.2205,8957.0
2016-09-12 13:00:00,58.34,58.35,58.32,58.34,7458.0,49.2289,49.2373,49.212,49.2289,7458.0
2016-09-12 13:05:00,58.34,58.34,58.32,58.33,1208.0,49.2289,49.2289,49.212,49.2205,1208.0
2016-09-12 13:10:00,58.33,58.34,58.31,58.34,7832.0,49.2205,49.2289,49.2036,49.2289,7832.0
2016-09-12 13:15:00,58.35,58.53,58.34,58.37,115655.0,49.2373,49.3892,49.2289,49.2542,115655.0
2016-09-12 13:20:00,58.37,58.42,58.24,58.26,48223.0,49.2542,49.2964,49.1445,49.1614,48223.0
2016-09-12 13:25:00,58.27,58.32,58.2,58.21,17898.0,49.1698,49.212,49.1108,49.1192,17898.0
2016-09-12 13:30:00,58.22,58.23,58.17,58.18,29716.0,49.1277,49.1361,49.0855,49.0939,29716.0
2016-09-12 13:35:00,58.2,58.31,58.17,58.3,20438.0,49.1108,49.2036,49.0855,49.1952,20438.0
2016-09-12 13:40:00,58.32,58.32,58.22,58.28,6900.0,49.212,49.212,49.1277,49.1783,6900.0
2016-09-12 13:45:00,58.3,58.44,58.3,58.44,23078.0,49.1952,49.3133,49.1952,49.3133,23078.0
2016-09-12 13:50:00,58.44,58.46,58.42,58.45,4981.0,49.3133,49.3302,49.2964,49.3217,4981.0
2016-09-12 13:55:00,58.45,58.53,58.42,58.51,8044.0,49.3217,49.3892,49.2964,49.3724,8044.0
2016-09-12 14:00:00,58.52,58.62,58.51,58.61,24499.0,49.3808,49.4652,49.3724,49.4567,24499.0
2016-09-12 14:05:00,58.6,58.63,58.57,58.62,16431.0,49.4483,49.4736,49.423,49.4652,16431.0
2016-09-12 14:10:00,58.62,58.64,58.59,58.63,12474.0,49.4652,49.4821,49.4399,49.4736,12474.0
2016-09-12 14:15:00,58.65,58.68,58.62,58.67,20226.0,49.4905,49.5158,49.4652,49.5074,20226.0
2016-09-12 14:20:00,58.67,58.71,58.65,58.71,18107.0,49.5074,49.5411,49.4905,49.5411,18107.0
2016-09-12 14:25:00,58.7,58.71,58.64,58.65,17638.0,49.5327,49.5411,49.4821,49.4905,17638.0
2016-09-12 14:30:00,58.65,58.68,58.65,58.66,16668.0,49.4905,49.5158,49.4905,49.4989,16668.0
2016-09-12 14:35:00,58.66,58.77,58.66,58.77,18401.0,49.4989,49.5918,49.4989,49.5918,18401.0
2016-09-12 14:40:00,58.76,58.78,58.75,58.78,7065.0,49.5833,49.6002,49.5749,49.6002,7065.0
2016-09-12 14:45:00,58.78,58.79,58.71,58.72,14900.0,49.6002,49.6086,49.5411,49.5496,14900.0
2016-09-12 14:50:00,58.73,58.74,58.7,58.7,49186.0,49.558,49.5664,49.5327,49.5327,49186.0
2016-09-12 14:55:00,58.7,58.73,58.69,58.71,3004.0,49.5327,49.558,49.5243,49.5411,3004.0
2016-09-12 15:00:00,58.72,58.76,58.72,58.73,9097.0,49.5496,49.5833,49.5496,49.558,9097.0
2016-09-12 15:05:00,58.74,58.76,58.72,58.75,8345.0,49.5664,49.5833,49.5496,49.5749,8345.0
2016-09-12 15:10:00,58.76,58.78,58.73,58.73,11506.0,49.5833,49.6002,49.558,49.558,11506.0
2016-09-12 15:15:00,58.73,58.73,58.68,58.69,17727.0,49.558,49.558,49.5158,49.5243,17727.0
2016-09-12 15:20:00,58.68,58.74,58.68,58.74,21086.0,49.5158,49.5664,49.5158,49.5664,21086.0
2016-09-12 15:25:00,58.74,58.75,58.73,58.73,4980.0,49.5664,49.5749,49.558,49.558,4980.0
2016-09-12 15:30:00,58.74,58.75,58.7,58.7,21147.0,49.5664,49.5749,49.5327,49.5327,21147.0
2016-09-12 15:35:00,58.7,58.74,58.7,58.73,21988.0,49.5327,49.5664,49.5327,49.558,21988.0
2016-09-12 15:40:00,58.73,58.82,58.73,58.8,53841.0,49.558,49.6339,49.558,49.6171,53841.0
2016-09-12 15:45:00,58.8,58.8,58.72,58.73,14061.0,49.6171,49.6171,49.5496,49.558,14061.0
2016-09-12 15:50:00,58.73,58.73,58.68,58.7,27105.0,49.558,49.558,49.5158,49.5327,27105.0
2016-09-12 15:55:00,58.7,58.76,58.7,58.73,68051.0,49.5327,49.5833,49.5327,49.558,68051.0
2016-09-13 09:30:00,58.22,58.22,58.09,58.11,25213.0,49.1277,49.1277,49.018,49.0348,25213.0
2016-09-13 09:35:00,58.1,58.21,58.04,58.2,28501.0,49.0264,49.1192,48.9758,49.1108,28501.0
2016-09-13 09:40:00,58.21,58.22,58.12,58.12,15797.0,49.1192,49.1277,49.0433,49.0433,15797.0
2016-09-13 09:45:00,58.12,58.14,58.07,58.09,9237.0,49.0433,49.0601,49.0011,49.018,9237.0
2016-09-13 09:50:00,58.07,58.09,57.98,58.02,10851.0,49.0011,49.018,48.9251,48.9589,10851.0
2016-09-13 09:55:00,58.02,58.02,57.94,57.95,9921.0,48.9589,48.9589,48.8914,48.8998,9921.0
2016-09-13 10:00:00,57.94,57.95,57.87,57.94,16054.0,48.8914,48.8998,48.8323,48.8914,16054.0
2016-09-13 10:05:00,57.94,58.0,57.92,57.95,53715.0,48.8914,48.942,48.8745,48.8998,53715.0
2016-09-13 10:10:00,57.93,57.93,57.87,57.9,13856.0,48.8829,48.8829,48.8323,48.8576,13856.0
2016-09-13 10:15:00,57.91,57.96,57.9,57.9,19439.0,48.8661,48.9083,48.8576,48.8576,19439.0
2016-09-13 10:20:00,57.88,57.91,57.84,57.88,12132.0,48.8407,48.8661,48.807,48.8407,12132.0
2016-09-13 10:25:00,57.87,57.94,57.85,57.89,19019.0,48.8323,48.8914,48.8154,48.8492,19019.0
2016-09-13 10:30:00,57.89,57.94,57.84,57.94,24245.0,48.8492,48.8914,48.807,48.8914,24245.0
2016-09-13 10:35:00,57.93,57.97,57.89,57.92,25080.0,48.8829,48.9167,48.8492,48.8745,25080.0
2016-09-13 10:40:00,57.93,57.95,57.9,57.94,9100.0,48.8829,48.8998,48.8576,48.8914,9100.0
2016-09-13 10:45:00,57.94,58.0,57.89,57.9,12941.0,48.8914,48.942,48.8492,48.8576,12941.0
2016-09-13 10:50:00,57.91,57.91,57.84,57.86,11290.0,48.8661,48.8661,48.807,48.8239,11290.0
2016-09-13 10:55:00,57.86,57.88,57.82,57.83,12695.0,48.8239,48.8407,48.7901,48.7986,12695.0
2016-09-13 11:00:00,57.83,57.85,57.82,57.82,5400.0,48.7986,48.8154,48.7901,48.7901,5400.0
2016-09-13 11:05:00,57.84,57.84,57.78,57.79,15600.0,48.807,48.807,48.7564,48.7648,15600.0
2016-09-13 11:10:00,57.78,57.78,57.71,57.72,7708.0,48.7564,48.7564,48.6973,48.7057,7708.0
2016-09-13 11:15:00,57.71,57.73,57.67,57.71,8065.0,48.6973,48.7142,48.6635,48.6973,8065.0
2016-09-13 11:20:00,57.7,57.77,57.7,57.73,13460.0,48.6889,48.7479,48.6889,48.7142,13460.0
2016-09-13 11:25:00,57.73,57.76,57.67,57.67,39023.0,48.7142,48.7395,48.6635,48.6635,39023.0
2016-09-13 11:30:00,57.67,57.7,57.6,57.62,22542.0,48.6635,48.6889,48.6045,48.6214,22542.0
2016-09-13 11:35:00,57.62,57.69,57.62,57.67,10600.0,48.6214,48.6804,48.6214,48.6635,10600.0
2016-09-13 11:40:00,57.66,57.71,57.64,57.71,25973.0,48.6551,48.6973,48.6382,48.6973,25973.0
2016-09-13 11:45:00,57.7,57.71,57.65,57.67,7000.0,48.6889,48.6973,48.6467,48.6635,7000.0
2016-09-13 11:50:00,57.67,57.71,57.64,57.69,24374.0,48.6635,48.6973,48.6382,48.6804,24374.0
2016-09-13 11:55:00,57.67,57.7,57.64,57.68,8100.0,48.6635,48.6889,48.6382,48.672,8100.0
2016-09-13 12:00:00,57.69,57.72,57.66,57.67,13960.0,48.6804,48.7057,48.6551,48.6635,13960.0
2016-09-13 12:05:00,57.66,57.73,57.66,57.71,19500.0,48.6551,48.7142,48.6551,48.6973,19500.0
2016-09-13 12:10:00,57.71,57.8,57.71,57.8,12281.0,48.6973,48.7732,48.6973,48.7732,12281.0
2016-09-13 12:15:00,57.79,57.8,57.75,57.75,5100.0,48.7648,48.7732,48.7311,48.7311,5100.0
2016-09-13 12:20:00,57.76,57.77,57.68,57.7,12470.0,48.7395,48.7479,48.672,48.6889,12470.0
2016-09-13 12:25:00,57.7,57.7,57.63,57.63,11242.0,48.6889,48.6889,48.6298,48.6298,11242.0
2016-09-13 12:30:00,57.63,57.65,57.62,57.65,4400.0,48.6298,48.6467,48.6214,48.6467,4400.0
2016-09-13 12:35:00,57.64,57.68,57.61,57.68,7600.0,48.6382,48.672,48.6129,48.672,7600.0
2016-09-13 12:40:00,57.67,57.67,57.62,57.66,11300.0,48.6635,48.6635,48.6214,48.6551,11300.0
2016-09-13 12:45:00,57.66,57.66,57.62,57.63,3121.0,48.6551,48.6551,48.6214,48.6298,3121.0
2016-09-13 12:50:00,57.63,57.63,57.57,57.58,19990.0,48.6298,48.6298,48.5792,48.5876,19990.0
2016-09-13 12:55:00,57.58,57.58,57.52,57.56,8492.0,48.5876,48.5876,48.537,48.5707,8492.0
2016-09-13 13:00:00,57.56,57.56,57.46,57.48,8993.0,48.5707,48.5707,48.4863,48.5032,8993.0
2016-09-13 13:05:00,57.48,57.58,57.47,57.56,19843.0,48.5032,48.5876,48.4948,48.5707,19843.0
2016-09-13 13:10:00,57.56,57.61,57.54,57.6,16775.0,48.5707,48.6129,48.5538,48.6045,16775.0
2016-09-13 13:15:00,57.6,57.75,57.59,57.75,25600.0,48.6045,48.7311,48.596,48.7311,25600.0
2016-09-13 13:20:00,57.76,57.8,57.7,57.71,19825.0,48.7395,48.7732,48.6889,48.6973,19825.0
2016-09-13 13:25:00,57.7,57.82,57.7,57.81,6600.0,48.6889,48.7901,48.6889,48.7817,6600.0
2016-09-13 13:30:00,57.81,57.88,57.73,57.73,19562.0,48.7817,48.8407,48.7142,48.7142,19562.0
2016-09-13 13:35:00,57.75,57.81,57.73,57.79,48200.0,48.7311,48.7817,48.7142,48.7648,48200.0
2016-09-13 13:40:00,57.79,57.82,57.71,57.72,12576.0,48.7648,48.7901,48.6973,48.7057,12576.0
2016-09-13 13:45:00,57.74,57.76,57.72,57.74,20421.0,48.7226,48.7395,48.7057,48.7226,20421.0
2016-09-13 13:50:00,57.75,57.75,57.63,57.63,6200.0,48.7311,48.7311,48.6298,48.6298,6200.0
2016-09-13 13:55:00,57.63,57.68,57.61,57.67,23800.0,48.6298,48.672,48.6129,48.6635,23800.0
2016-09-13 14:00:00,57.66,57.67,57.6,57.65,17931.0,48.6551,48.6635,48.6045,48.6467,17931.0
2016-09-13 14:05:00,57.63,57.69,57.62,57.67,10309.0,48.6298,48.6804,48.6214,48.6635,10309.0
2016-09-13 14:10:00,57.67,57.67,57.62,57.65,12775.0,48.6635,48.6635,48.6214,48.6467,12775.0
2016-09-13 14:15:00,57.66,57.66,57.57,57.61,18570.0,48.6551,48.6551,48.5792,48.6129,18570.0
2016-09-13 14:20:00,57.61,57.62,57.56,57.59,13574.0,48.6129,48.6214,48.5707,48.596,13574.0
2016-09-13 14:25:00,57.58,57.62,57.53,57.55,15592.0,48.5876,48.6214,48.5454,48.5623,15592.0
2016-09-13 14:30:00,57.54,57.58,57.48,57.54,17136.0,48.5538,48.5876,48.5032,48.5538,17136.0
2016-09-13 14:35:00,57.56,57.6,57.54,57.6,16700.0,48.5707,48.6045,48.5538,48.6045,16700.0
2016-09-13 14:40:00,57.61,57.68,57.59,57.68,49799.0,48.6129,48.672,48.596,48.672,49799.0
2016-09-13 14:45:00,57.67,57.69,57.63,57.66,10668.0,48.6635,48.6804,48.6298,48.6551,10668.0
2016-09-13 14:50:00,57.67,57.71,57.64,57.66,13961.0,48.6635,48.6973,48.6382,48.6551,13961.0
2016-09-13 14:55:00,57.65,57.67,57.58,57.58,10266.0,48.6467,48.6635,48.5876,48.5876,10266.0
2016-09-13 15:00:00,57.57,57.6,57.55,57.56,25359.0,48.5792,48.6045,48.5623,48.5707,25359.0
2016-09-13 15:05:00,57.56,57.6,57.55,57.58,7154.0,48.5707,48.6045,48.5623,48.5876,7154.0
2016-09-13 15:10:00,57.58,57.59,57.5,57.54,28136.0,48.5876,48.596,48.5201,48.5538,28136.0
2016-09-13 15:15:00,57.55,57.68,57.54,57.65,20559.0,48.5623,48.672,48.5538,48.6467,20559.0
2016-09-13 15:20:00,57.65,57.71,57.63,57.64,17328.0,48.6467,48.6973,48.6298,48.6382,17328.0
2016-09-13 15:25:00,57.65,57.73,57.64,57.7,25249.0,48.6467,48.7142,48.6382,48.6889,25249.0
2016-09-13 15:30:00,57.71,57.77,57.69,57.73,38846.0,48.6973,48.7479,48.6804,48.7142,38846.0
2016-09-13 15:35:00,57.72,57.76,57.71,57.76,30030.0,48.7057,48.7395,48.6973,48.7395,30030.0
2016-09-13 15:40:00,57.75,57.75,57.6,57.64,60661.0,48.7311,48.7311,48.6045,48.6382,60661.0
2016-09-13 15:45:00,57.63,57.7,57.59,57.68,29569.0,48.6298,48.6889,48.596,48.672,29569.0
2016-09-13 15:50:00,57.68,57.81,57.68,57.81,56321.0,48.672,48.7817,48.672,48.7817,56321.0
2016-09-13 15:55:00,57.8,57.8,57.66,57.68,80451.0,48.7732,48.7732,48.6551,48.672,80451.0
2016-09-14 09:30:00,57.65,57.74,57.64,57.74,41853.0,48.6467,48.7226,48.6382,48.7226,41853.0
2016-09-14 09:35:00,57.77,57.79,57.74,57.77,17011.0,48.7479,48.7648,48.7226,48.7479,17011.0
2016-09-14 09:40:00,57.77,57.77,57.69,57.72,40873.0,48.7479,48.7479,48.6804,48.7057,40873.0
2016-09-14 09:45:00,57.72,57.74,57.67,57.67,20250.0,48.7057,48.7226,48.6635,48.6635,20250.0
2016-09-14 09:50:00,57.65,57.66,57.61,57.66,12525.0,48.6467,48.6551,48.6129,48.6551,12525.0
2016-09-14 09:55:00,57.65,57.76,57.65,57.75,11400.0,48.6467,48.7395,48.6467,48.7311,11400.0
2016-09-14 10:00:00,57.73,57.81,57.71,57.76,139739.0,48.7142,48.7817,48.6973,48.7395,139739.0
2016-09-14 10:05:00,57.77,57.86,57.77,57.85,10400.0,48.7479,48.8239,48.7479,48.8154,10400.0
2016-09-14 10:10:00,57.85,57.9,57.84,57.9,5215.0,48.8154,48.8576,48.807,48.8576,5215.0
2016-09-14 10:15:00,57.88,57.89,57.85,57.86,12200.0,48.8407,48.8492,48.8154,48.8239,12200.0
2016-09-14 10:20:00,57.85,57.97,57.83,57.96,21791.0,48.8154,48.9167,48.7986,48.9083,21791.0
2016-09-14 10:25:00,57.95,57.96,57.91,57.93,20085.0,48.8998,48.9083,48.8661,48.8829,20085.0
2016-09-14 10:30:00,57.96,58.05,57.94,58.03,179756.0,48.9083,48.9842,48.8914,48.9673,179756.0
2016-09-14 10:35:00,58.03,58.05,57.95,57.95,40468.0,48.9673,48.9842,48.8998,48.8998,40468.0
2016-09-14 10:40:00,57.95,57.95,57.86,57.86,20713.0,48.8998,48.8998,48.8239,48.8239,20713.0
2016-09-14 10:45:00,57.86,57.89,57.81,57.83,23527.0,48.8239,48.8492,48.7817,48.7986,23527.0
2016-09-14 10:50:00,57.83,57.85,57.76,57.77,29155.0,48.7986,48.8154,48.7395,48.7479,29155.0
2016-09-14 10:55:00,57.77,57.81,57.75,57.79,41500.0,48.7479,48.7817,48.7311,48.7648,41500.0
2016-09-14 11:00:00,57.79,57.87,57.79,57.85,70100.0,48.7648,48.8323,48.7648,48.8154,70100.0
2016-09-14 11:05:00,57.86,57.86,57.79,57.8,48813.0,48.8239,48.8239,48.7648,48.7732,48813.0
2016-09-14 11:10:00,57.8,57.81,57.72,57.79,48364.0,48.7732,48.7817,48.7057,48.7648,48364.0
2016-09-14 11:15:00,57.8,57.84,57.8,57.82,23113.0,48.7732,48.807,48.7732,48.7901,23113.0
2016-09-14 11:20:00,57.82,57.89,57.82,57.87,57442.0,48.7901,48.8492,48.7901,48.8323,57442.0
2016-09-14 11:25:00,57.89,57.92,57.84,57.84,35664.0,48.8492,48.8745,48.807,48.807,35664.0
2016-09-14 11:30:00,57.84,57.84,57.77,57.77,24100.0,48.807,48.807,48.7479,48.7479,24100.0
2016-09-14 11:35:00,57.76,57.82,57.75,57.82,9400.0,48.7395,48.7901,48.7311,48.7901,9400.0
2016-09-14 11:40:00,57.82,57.83,57.8,57.8,4447.0,48.7901,48.7986,48.7732,48.7732,4447.0
2016-09-14 11:45:00,57.79,57.83,57.76,57.78,4000.0,48.7648,48.7986,48.7395,48.7564,4000.0
2016-09-14 11:50:00,57.78,57.82,57.78,57.81,3700.0,48.7564,48.7901,48.7564,48.7817,3700.0
2016-09-14 11:55:00,57.82,57.87,57.81,57.85,4437.0,48.7901,48.8323,48.7817,48.8154,4437.0
2016-09-14 12:00:00,57.86,57.88,57.83,57.85,6500.0,48.8239,48.8407,48.7986,48.8154,6500.0
2016-09-14 12:05:00,57.85,57.86,57.8,57.84,10294.0,48.8154,48.8239,48.7732,48.807,10294.0
2016-09-14 12:10:00,57.84,57.84,57.82,57.84,3200.0,48.807,48.807,48.7901,48.807,3200.0
2016-09-14 12:15:00,57.84,57.89,57.84,57.88,4900.0,48.807,48.8492,48.807,48.8407,4900.0
2016-09-14 12:20:00,57.89,57.89,57.87,57.88,2700.0,48.8492,48.8492,48.8323,48.8407,2700.0
2016-09-14 12:25:00,57.87,57.88,57.87,57.88,1700.0,48.8323,48.8407,48.8323,48.8407,1700.0
2016-09-14 12:30:00,57.87,57.88,57.86,57.87,4670.0,48.8323,48.8407,48.8239,48.8323,4670.0
2016-09-14 12:35:00,57.87,57.87,57.83,57.83,20945.0,48.8323,48.8323,48.7986,48.7986,20945.0
2016-09-14 12:40:00,57.8,57.81,57.79,57.8,17641.0,48.7732,48.7817,48.7648,48.7732,17641.0
2016-09-14 12:45:00,57.81,57.81,57.76,57.77,3688.0,48.7817,48.7817,48.7395,48.7479,3688.0
2016-09-14 12:50:00,57.78,57.79,57.77,57.77,1850.0,48.7564,48.7648,48.7479,48.7479,1850.0
2016-09-14 12:55:00,57.76,57.79,57.74,57.79,14715.0,48.7395,48.7648,48.7226,48.7648,14715.0
2016-09-14 13:00:00,57.78,57.8,57.77,57.79,1273.0,48.7564,48.7732,48.7479,48.7648,1273.0
2016-09-14 13:05:00,57.8,57.81,57.78,57.81,2400.0,48.7732,48.7817,48.7564,48.7817,2400.0
2016-09-14 13:10:00,57.81,57.81,57.77,57.79,3366.0,48.7817,48.7817,48.7479,48.7648,3366.0
2016-09-14 13:15:00,57.77,57.81,57.77,57.81,4550.0,48.7479,48.7817,48.7479,48.7817,4550.0
2016-09-14 13:20:00,57.8,57.83,57.79,57.83,13788.0,48.7732,48.7986,48.7648,48.7986,13788.0
2016-09-14 13:25:00,57.85,57.85,57.82,57.82,4593.0,48.8154,48.8154,48.7901,48.7901,4593.0
2016-09-14 13:30:00,57.81,57.85,57.81,57.85,2250.0,48.7817,48.8154,48.7817,48.8154,2250.0
2016-09-14 13:35:00,57.85,57.85,57.79,57.81,8975.0,48.8154,48.8154,48.7648,48.7817,8975.0
2016-09-14 13:40:00,57.78,57.81,57.77,57.8,4000.0,48.7564,48.7817,48.7479,48.7732,4000.0
2016-09-14 13:45:00,57.8,57.81,57.71,57.71,16693.0,48.7732,48.7817,48.6973,48.6973,16693.0
2016-09-14 13:50:00,57.7,57.74,57.7,57.74,10000.0,48.6889,48.7226,48.6889,48.7226,10000.0
2016-09-14 13:55:00,57.73,57.74,57.71,57.72,3700.0,48.7142,48.7226,48.6973,48.7057,3700.0
2016-09-14 14:00:00,57.71,57.76,57.68,57.68,9182.0,48.6973,48.7395,48.672,48.672,9182.0
2016-09-14 14:05:00,57.69,57.7,57.62,57.62,76118.0,48.6804,48.6889,48.6214,48.6214,76118.0
2016-09-14 14:10:00,57.62,57.63,57.58,57.59,73730.0,48.6214,48.6298,48.5876,48.596,73730.0
2016-09-14 14:15:00,57.58,57.67,57.58,57.66,74630.0,48.5876,48.6635,48.5876,48.6551,74630.0
2016-09-14 14:20:00,57.66,57.72,57.65,57.7,77967.0,48.6551,48.7057,48.6467,48.6889,77967.0
2016-09-14 14:25:00,57.7,57.71,57.63,57.67,12228.0,48.6889,48.6973,48.6298,48.6635,12228.0
2016-09-14 14:30:00,57.67,57.71,57.65,57.68,175899.0,48.6635,48.6973,48.6467,48.672,175899.0
2016-09-14 14:35:00,57.68,57.69,57.67,57.67,6600.0,48.672,48.6804,48.6635,48.6635,6600.0
2016-09-14 14:40:00,57.68,57.75,57.66,57.73,35246.0,48.672,48.7311,48.6551,48.7142,35246.0
2016-09-14 14:45:00,57.73,57.74,57.68,57.7,4692.0,48.7142,48.7226,48.672,48.6889,4692.0
2016-09-14 14:50:00,57.69,57.73,57.68,57.68,16600.0,48.6804,48.7142,48.672,48.672,16600.0
2016-09-14 14:55:00,57.69,57.76,57.69,57.73,11000.0,48.6804,48.7395,48.6804,48.7142,11000.0
2016-09-14 15:00:00,57.73,57.74,57.69,57.71,11735.0,48.7142,48.7226,48.6804,48.6973,11735.0
2016-09-14 15:05:00,57.71,57.71,57.66,57.68,12500.0,48.6973,48.6973,48.6551,48.672,12500.0
2016-09-14 15:10:00,57.67,57.67,57.62,57.63,348499.0,48.6635,48.6635,48.6214,48.6298,348499.0
2016-09-14 15:15:00,57.64,57.65,57.59,57.62,65826.0,48.6382,48.6467,48.596,48.6214,65826.0
2016-09-14 15:20:00,57.62,57.64,57.56,57.58,22777.0,48.6214,48.6382,48.5707,48.5876,22777.0
2016-09-14 15:25:00,57.58,57.58,57.53,57.53,15517.0,48.5876,48.5876,48.5454,48.5454,15517.0
2016-09-14 15:30:00,57.53,57.6,57.52,57.6,13918.0,48.5454,48.6045,48.537,48.6045,13918.0
2016-09-14 15:35:00,57.61,57.62,57.56,57.58,24173.0,48.6129,48.6214,48.5707,48.5876,24173.0
2016-09-14 15:40:00,57.57,57.66,57.57,57.63,16072.0,48.5792,48.6551,48.5792,48.6298,16072.0
2016-09-14 15:45:00,57.63,57.67,57.63,57.66,9171.0,48.6298,48.6635,48.6298,48.6551,9171.0
2016-09-14 15:50:00,57.65,57.67,57.58,57.65,25188.0,48.6467,48.6635,48.5876,48.6467,25188.0
2016-09-14 15:55:00,57.66,57.67,57.61,57.67,59310.0,48.6551,48.6635,48.6129,48.6635,59310.0
2016-09-15 09:30:00,57.7,57.78,57.66,57.73,26757.0,48.6889,48.7564,48.6551,48.7142,26757.0
2016-09-15 09:35:00,57.75,57.77,57.61,57.63,46015.0,48.7311,48.7479,48.6129,48.6298,46015.0
2016-09-15 09:40:00,57.63,57.73,57.63,57.65,31040.0,48.6298,48.7142,48.6298,48.6467,31040.0
2016-09-15 09:45:00,57.66,57.69,57.58,57.68,85645.0,48.6551,48.6804,48.5876,48.672,85645.0
2016-09-15 09:50:00,57.67,57.77,57.65,57.74,21317.0,48.6635,48.7479,48.6467,48.7226,21317.0
2016-09-15 09:55:00,57.75,57.76,57.68,57.71,18044.0,48.7311,48.7395,48.672,48.6973,18044.0
2016-09-15 10:00:00,57.7,57.75,57.65,57.74,29670.0,48.6889,48.7311,48.6467,48.7226,29670.0
2016-09-15 10:05:00,57.74,57.82,57.74,57.78,21830.0,48.7226,48.7901,48.7226,48.7564,21830.0
2016-09-15 10:10:00,57.77,57.84,57.77,57.84,7054.0,48.7479,48.807,48.7479,48.807,7054.0
2016-09-15 10:15:00,57.85,57.89,57.85,57.89,7650.0,48.8154,48.8492,48.8154,48.8492,7650.0
2016-09-15 10:20:00,57.89,57.89,57.84,57.84,9702.0,48.8492,48.8492,48.807,48.807,9702.0
2016-09-15 10:25:00,57.84,57.88,57.84,57.84,6900.0,48.807,48.8407,48.807,48.807,6900.0
2016-09-15 10:30:00,57.86,57.87,57.81,57.83,11340.0,48.8239,48.8323,48.7817,48.7986,11340.0
2016-09-15 10:35:00,57.83,57.89,57.83,57.89,6015.0,48.7986,48.8492,48.7986,48.8492,6015.0
2016-09-15 10:40:00,57.9,57.9,57.8,57.82,9174.0,48.8576,48.8576,48.7732,48.7901,9174.0
2016-09-15 10:45:00,57.83,57.91,57.83,57.9,8300.0,48.7986,48.8661,48.7986,48.8576,8300.0
2016-09-15 10:50:00,57.91,57.97,57.91,57.95,10200.0,48.8661,48.9167,48.8661,48.8998,10200.0
2016-09-15 10:55:00,57.95,57.99,57.95,57.99,5800.0,48.8998,48.9336,48.8998,48.9336,5800.0
2016-09-15 11:00:00,58.01,58.02,57.99,58.0,3670.0,48.9504,48.9589,48.9336,48.942,3670.0
2016-09-15 11:05:00,58.01,58.05,58.0,58.04,12800.0,48.9504,48.9842,48.942,48.9758,12800.0
2016-09-15 11:10:00,58.03,58.03,58.01,58.03,57486.0,48.9673,48.9673,48.9504,48.9673,57486.0
2016-09-15 11:15:00,58.03,58.04,58.03,58.04,729.0,48.9673,48.9758,48.9673,48.9758,729.0
2016-09-15 11:20:00,58.04,58.05,58.01,58.03,7728.0,48.9758,48.9842,48.9504,48.9673,7728.0
2016-09-15 11:25:00,58.04,58.14,58.04,58.12,8188.0,48.9758,49.0601,48.9758,49.0433,8188.0
2016-09-15 11:30:00,58.14,58.18,58.13,58.16,6710.0,49.0601,49.0939,49.0517,49.077,6710.0
2016-09-15 11:35:00,58.15,58.16,58.12,58.13,22400.0,49.0686,49.077,49.0433,49.0517,22400.0
2016-09-15 11:40:00,58.14,58.14,58.09,58.09,25800.0,49.0601,49.0601,49.018,49.018,25800.0
2016-09-15 11:45:00,58.1,58.11,58.08,58.08,30876.0,49.0264,49.0348,49.0095,49.0095,30876.0
2016-09-15 11:50:00,58.08,58.14,58.08,58.14,20352.0,49.0095,49.0601,49.0095,49.0601,20352.0
2016-09-15 11:55:00,58.12,58.13,58.08,58.08,5667.0,49.0433,49.0517,49.0095,49.0095,5667.0
2016-09-15 12:00:00,58.09,58.1,58.08,58.09,20829.0,49.018,49.0264,49.0095,49.018,20829.0
2016-09-15 12:05:00,58.1,58.13,58.09,58.12,7059.0,49.0264,49.0517,49.018,49.0433,7059.0
2016-09-15 12:10:00,58.13,58.14,58.09,58.1,18758.0,49.0517,49.0601,49.018,49.0264,18758.0
2016-09-15 12:15:00,58.09,58.11,58.07,58.1,4890.0,49.018,49.0348,49.0011,49.0264,4890.0
2016-09-15 12:20:00,58.1,58.13,58.1,58.13,11116.0,49.0264,49.0517,49.0264,49.0517,11116.0
2016-09-15 12:25:00,58.12,58.13,58.07,58.07,6082.0,49.0433,49.0517,49.0011,49.0011,6082.0
2016-09-15 12:30:00,58.07,58.09,58.04,58.05,20177.0,49.0011,49.018,48.9758,48.9842,20177.0
2016-09-15 12:35:00,58.05,58.05,58.0,58.02,239413.0,48.9842,48.9842,48.942,48.9589,239413.0
2016-09-15 12:40:00,58.03,58.04,57.98,58.0,10843.0,48.9673,48.9758,48.9251,48.942,10843.0
2016-09-15 12:45:00,58.0,58.03,57.99,58.03,5000.0,48.942,48.9673,48.9336,48.9673,5000.0
2016-09-15 12:50:00,58.02,58.04,58.01,58.04,11810.0,48.9589,48.9758,48.9504,48.9758,11810.0
2016-09-15 12:55:00,58.03,58.05,58.03,58.04,1900.0,48.9673,48.9842,48.9673,48.9758,1900.0
2016-09-15 13:00:00,58.05,58.11,58.04,58.1,9700.0,48.9842,49.0348,48.9758,49.0264,9700.0
2016-09-15 13:05:00,58.1,58.1,58.06,58.07,3474.0,49.0264,49.0264,48.9926,49.0011,3474.0
2016-09-15 13:10:00,58.08,58.08,58.03,58.04,12773.0,49.0095,49.0095,48.9673,48.9758,12773.0
2016-09-15 13:15:00,58.04,58.1,58.03,58.1,15841.0,48.9758,49.0264,48.9673,49.0264,15841.0
2016-09-15 13:20:00,58.1,58.1,58.08,58.1,4083.0,49.0264,49.0264,49.0095,49.0264,4083.0
2016-09-15 13:25:00,58.09,58.11,58.06,58.07,5600.0,49.018,49.0348,48.9926,49.0011,5600.0
2016-09-15 13:30:00,58.08,58.13,58.08,58.13,5661.0,49.0095,49.0517,49.0095,49.0517,5661.0
2016-09-15 13:35:00,58.14,58.15,58.14,58.14,4060.0,49.0601,49.0686,49.0601,49.0601,4060.0
2016-09-15 13:40:00,58.14,58.21,58.14,58.21,14916.0,49.0601,49.1192,49.0601,49.1192,14916.0
2016-09-15 13:45:00,58.22,58.24,58.21,58.23,7961.0,49.1277,49.1445,49.1192,49.1361,7961.0
2016-09-15 13:50:00,58.23,58.23,58.2,58.23,17800.0,49.1361,49.1361,49.1108,49.1361,17800.0
2016-09-15 13:55:00,58.23,58.24,58.21,58.24,6000.0,49.1361,49.1445,49.1192,49.1445,6000.0
2016-09-15 14:00:00,58.25,58.25,58.23,58.24,3500.0,49.153,49.153,49.1361,49.1445,3500.0
2016-09-15 14:05:00,58.24,58.24,58.23,58.24,4220.0,49.1445,49.1445,49.1361,49.1445,4220.0
2016-09-15 14:10:00,58.24,58.25,58.24,58.25,17053.0,49.1445,49.153,49.1445,49.153,17053.0
2016-09-15 14:15:00,58.25,58.32,58.25,58.32,7900.0,49.153,49.212,49.153,49.212,7900.0
2016-09-15 14:20:00,58.33,58.34,58.32,58.34,2035.0,49.2205,49.2289,49.212,49.2289,2035.0
2016-09-15 14:25:00,58.34,58.34,58.3,58.3,7249.0,49.2289,49.2289,49.1952,49.1952,7249.0
2016-09-15 14:30:00,58.31,58.31,58.29,58.3,2327.0,49.2036,49.2036,49.1867,49.1952,2327.0
2016-09-15 14:35:00,58.29,58.31,58.28,58.29,69436.0,49.1867,49.2036,49.1783,49.1867,69436.0
2016-09-15 14:40:00,58.29,58.3,58.27,58.28,14600.0,49.1867,49.1952,49.1698,49.1783,14600.0
2016-09-15 14:45:00,58.28,58.28,58.27,58.27,3622.0,49.1783,49.1783,49.1698,49.1698,3622.0
2016-09-15 14:50:00,58.26,58.28,58.26,58.28,4500.0,49.1614,49.1783,49.1614,49.1783,4500.0
2016-09-15 14:55:00,58.28,58.29,58.28,58.29,972.0,49.1783,49.1867,49.1783,49.1867,972.0
2016-09-15 15:00:00,58.3,58.32,58.3,58.32,2600.0,49.1952,49.212,49.1952,49.212,2600.0
2016-09-15 15:05:00,58.33,58.33,58.3,58.3,16476.0,49.2205,49.2205,49.1952,49.1952,16476.0
2016-09-15 15:10:00,58.28,58.28,58.26,58.27,9323.0,49.1783,49.1783,49.1614,49.1698,9323.0
2016-09-15 15:15:00,58.27,58.28,58.2,58.21,47671.0,49.1698,49.1783,49.1108,49.1192,47671.0
2016-09-15 15:20:00,58.21,58.23,58.2,58.22,24907.0,49.1192,49.1361,49.1108,49.1277,24907.0
2016-09-15 15:25:00,58.22,58.23,58.2,58.23,17969.0,49.1277,49.1361,49.1108,49.1361,17969.0
2016-09-15 15:30:00,58.23,58.25,58.22,58.25,17937.0,49.1361,49.153,49.1277,49.153,17937.0
2016-09-15 15:35:00,58.25,58.27,58.23,58.27,24032.0,49.153,49.1698,49.1361,49.1698,24032.0
2016-09-15 15:40:00,58.27,58.29,58.26,58.29,11912.0,49.1698,49.1867,49.1614,49.1867,11912.0
2016-09-15 15:45:00,58.3,58.3,58.26,58.26,8366.0,49.1952,49.1952,49.1614,49.1614,8366.0
2016-09-15 15:50:00,58.26,58.26,58.23,58.24,14649.0,49.1614,49.1614,49.1361,49.1445,14649.0
2016-09-15 15:55:00,58.23,58.26,58.23,58.25,50955.0,49.1361,49.1614,49.1361,49.153,50955.0
2016-09-16 09:30:00,57.94,57.95,57.79,57.82,52010.0,48.8914,48.8998,48.7648,48.7901,52010.0
2016-09-16 09:35:00,57.8,57.83,57.76,57.79,26750.0,48.7732,48.7986,48.7395,48.7648,26750.0
2016-09-16 09:40:00,57.79,57.83,57.76,57.82,20388.0,48.7648,48.7986,48.7395,48.7901,20388.0
2016-09-16 09:45:00,57.81,57.85,57.8,57.82,7732.0,48.7817,48.8154,48.7732,48.7901,7732.0
2016-09-16 09:50:00,57.81,57.82,57.76,57.78,6800.0,48.7817,48.7901,48.7395,48.7564,6800.0
2016-09-16 09:55:00,57.77,57.84,57.77,57.82,31985.0,48.7479,48.807,48.7479,48.7901,31985.0
2016-09-16 10:00:00,57.82,57.83,57.74,57.75,14340.0,48.7901,48.7986,48.7226,48.7311,14340.0
2016-09-16 10:05:00,57.75,57.75,57.66,57.68,8180.0,48.7311,48.7311,48.6551,48.672,8180.0
2016-09-16 10:10:00,57.71,57.71,57.66,57.69,4200.0,48.6973,48.6973,48.6551,48.6804,4200.0
2016-09-16 10:15:00,57.69,57.75,57.65,57.71,9124.0,48.6804,48.7311,48.6467,48.6973,9124.0
2016-09-16 10:20:00,57.72,57.73,57.69,57.7,3600.0,48.7057,48.7142,48.6804,48.6889,3600.0
2016-09-16 10:25:00,57.68,57.71,57.65,57.69,9400.0,48.672,48.6973,48.6467,48.6804,9400.0
2016-09-16 10:30:00,57.69,57.74,57.69,57.71,5502.0,48.6804,48.7226,48.6804,48.6973,5502.0
2016-09-16 10:35:00,57.71,57.78,57.7,57.78,113097.0,48.6973,48.7564,48.6889,48.7564,113097.0
2016-09-16 10:40:00,57.77,57.83,57.76,57.83,10371.0,48.7479,48.7986,48.7395,48.7986,10371.0
2016-09-16 10:45:00,57.83,57.87,57.83,57.84,11300.0,48.7986,48.8323,48.7986,48.807,11300.0
2016-09-16 10:50:00,57.84,57.84,57.81,57.82,17531.0,48.807,48.807,48.7817,48.7901,17531.0
2016-09-16 10:55:00,57.81,57.83,57.75,57.75,15900.0,48.7817,48.7986,48.7311,48.7311,15900.0
2016-09-16 11:00:00,57.75,57.76,57.72,57.73,5030.0,48.7311,48.7395,48.7057,48.7142,5030.0
2016-09-16 11:05:00,57.72,57.74,57.72,57.73,3600.0,48.7057,48.7226,48.7057,48.7142,3600.0
2016-09-16 11:10:00,57.72,57.78,57.72,57.76,4400.0,48.7057,48.7564,48.7057,48.7395,4400.0
2016-09-16 11:15:00,57.75,57.78,57.71,57.72,7056.0,48.7311,48.7564,48.6973,48.7057,7056.0
2016-09-16 11:20:00,57.73,57.78,57.73,57.77,6189.0,48.7142,48.7564,48.7142,48.7479,6189.0
2016-09-16 11:25:00,57.75,57.75,57.71,57.72,9600.0,48.7311,48.7311,48.6973,48.7057,9600.0
2016-09-16 11:30:00,57.73,57.74,57.7,57.74,2121.0,48.7142,48.7226,48.6889,48.7226,2121.0
2016-09-16 11:35:00,57.74,57.8,57.73,57.79,11000.0,48.7226,48.7732,48.7142,48.7648,11000.0
2016-09-16 11:40:00,57.79,57.81,57.77,57.8,8569.0,48.7648,48.7817,48.7479,48.7732,8569.0
2016-09-16 11:45:00,57.79,57.83,57.79,57.81,8310.0,48.7648,48.7986,48.7648,48.7817,8310.0
2016-09-16 11:50:00,57.8,57.8,57.78,57.79,4069.0,48.7732,48.7732,48.7564,48.7648,4069.0
2016-09-16 11:55:00,57.79,57.81,57.77,57.8,2000.0,48.7648,48.7817,48.7479,48.7732,2000.0
2016-09-16 12:00:00,57.8,57.82,57.79,57.79,4049.0,48.7732,48.7901,48.7648,48.7648,4049.0
2016-09-16 12:05:00,57.8,57.85,57.8,57.85,4749.0,48.7732,48.8154,48.7732,48.8154,4749.0
2016-09-16 12:10:00,57.85,57.85,57.81,57.81,1400.0,48.8154,48.8154,48.7817,48.7817,1400.0
2016-09-16 12:15:00,57.82,57.85,57.81,57.83,4632.0,48.7901,48.8154,48.7817,48.7986,4632.0
2016-09-16 12:20:00,57.83,57.85,57.83,57.85,1700.0,48.7986,48.8154,48.7986,48.8154,1700.0
2016-09-16 12:25:00,57.86,57.86,57.81,57.83,13183.0,48.8239,48.8239,48.7817,48.7986,13183.0
2016-09-16 12:30:00,57.83,57.84,57.79,57.79,4100.0,48.7986,48.807,48.7648,48.7648,4100.0
2016-09-16 12:35:00,57.8,57.82,57.8,57.81,2300.0,48.7732,48.7901,48.7732,48.7817,2300.0
2016-09-16 12:40:00,57.81,57.81,57.76,57.79,3919.0,48.7817,48.7817,48.7395,48.7648,3919.0
2016-09-16 12:45:00,57.78,57.81,57.77,57.8,7440.0,48.7564,48.7817,48.7479,48.7732,7440.0
2016-09-16 12:50:00,57.79,57.8,57.77,57.79,2000.0,48.7648,48.7732,48.7479,48.7648,2000.0
2016-09-16 12:55:00,57.8,57.81,57.77,57.77,2500.0,48.7732,48.7817,48.7479,48.7479,2500.0
2016-09-16 13:00:00,57.77,57.79,57.76,57.79,3500.0,48.7479,48.7648,48.7395,48.7648,3500.0
2016-09-16 13:05:00,57.78,57.78,57.74,57.76,6187.0,48.7564,48.7564,48.7226,48.7395,6187.0
2016-09-16 13:10:00,57.76,57.79,57.74,57.74,11966.0,48.7395,48.7648,48.7226,48.7226,11966.0
2016-09-16 13:15:00,57.74,57.75,57.73,57.75,9485.0,48.7226,48.7311,48.7142,48.7311,9485.0
2016-09-16 13:20:00,57.74,57.76,57.73,57.75,8600.0,48.7226,48.7395,48.7142,48.7311,8600.0
2016-09-16 13:25:00,57.76,57.76,57.73,57.73,2600.0,48.7395,48.7395,48.7142,48.7142,2600.0
2016-09-16 13:30:00,57.72,57.74,57.71,57.71,2344.0,48.7057,48.7226,48.6973,48.6973,2344.0
2016-09-16 13:35:00,57.7,57.73,57.7,57.71,11659.0,48.6889,48.7142,48.6889,48.6973,11659.0
2016-09-16 13:40:00,57.71,57.72,57.67,57.68,4965.0,48.6973,48.7057,48.6635,48.672,4965.0
2016-09-16 13:45:00,57.68,57.68,57.64,57.66,5606.0,48.672,48.672,48.6382,48.6551,5606.0
2016-09-16 13:50:00,57.67,57.69,57.65,57.69,3300.0,48.6635,48.6804,48.6467,48.6804,3300.0
2016-09-16 13:55:00,57.68,57.7,57.67,57.7,2083.0,48.672,48.6889,48.6635,48.6889,2083.0
2016-09-16 14:00:00,57.68,57.68,57.65,57.67,7939.0,48.672,48.672,48.6467,48.6635,7939.0
2016-09-16 14:05:00,57.67,57.73,57.67,57.72,4500.0,48.6635,48.7142,48.6635,48.7057,4500.0
2016-09-16 14:10:00,57.73,57.75,57.72,57.73,4708.0,48.7142,48.7311,48.7057,48.7142,4708.0
2016-09-16 14:15:00,57.73,57.73,57.71,57.71,3074.0,48.7142,48.7142,48.6973,48.6973,3074.0
2016-09-16 14:20:00,57.72,57.74,57.71,57.72,8530.0,48.7057,48.7226,48.6973,48.7057,8530.0
2016-09-16 14:25:00,57.71,57.74,57.71,57.73,2900.0,48.6973,48.7226,48.6973,48.7142,2900.0
2016-09-16 14:30:00,57.75,57.77,57.74,57.76,4928.0,48.7311,48.7479,48.7226,48.7395,4928.0
2016-09-16 14:35:00,57.77,57.78,57.76,57.77,4360.0,48.7479,48.7564,48.7395,48.7479,4360.0
2016-09-16 14:40:00,57.77,57.81,57.75,57.8,7615.0,48.7479,48.7817,48.7311,48.7732,7615.0
2016-09-16 14:45:00,57.8,57.81,57.79,57.8,5359.0,48.7732,48.7817,48.7648,48.7732,5359.0
2016-09-16 14:50:00,57.8,57.8,57.78,57.79,5100.0,48.7732,48.7732,48.7564,48.7648,5100.0
2016-09-16 14:55:00,57.78,57.78,57.73,57.73,11535.0,48.7564,48.7564,48.7142,48.7142,11535.0
2016-09-16 15:00:00,57.73,57.78,57.72,57.77,5800.0,48.7142,48.7564,48.7057,48.7479,5800.0
2016-09-16 15:05:00,57.77,57.79,57.76,57.77,7840.0,48.7479,48.7648,48.7395,48.7479,7840.0
2016-09-16 15:10:00,57.77,57.79,57.74,57.78,11825.0,48.7479,48.7648,48.7226,48.7564,11825.0
2016-09-16 15:15:00,57.78,57.8,57.77,57.79,10708.0,48.7564,48.7732,48.7479,48.7648,10708.0
2016-09-16 15:20:00,57.79,57.82,57.79,57.8,8400.0,48.7648,48.7901,48.7648,48.7732,8400.0
2016-09-16 15:25:00,57.8,57.81,57.79,57.8,7336.0,48.7732,48.7817,48.7648,48.7732,7336.0
2016-09-16 15:30:00,57.8,57.88,57.8,57.87,51006.0,48.7732,48.8407,48.7732,48.8323,51006.0
2016-09-16 15:35:00,57.87,57.87,57.85,57.86,20228.0,48.8323,48.8323,48.8154,48.8239,20228.0
2016-09-16 15:40:00,57.86,57.87,57.84,57.85,13981.0,48.8239,48.8323,48.807,48.8154,13981.0
2016-09-16 15:45:00,57.85,57.89,57.84,57.89,47403.0,48.8154,48.8492,48.807,48.8492,47403.0
2016-09-16 15:50:00,57.88,57.88,57.84,57.85,65565.0,48.8407,48.8407,48.807,48.8154,65565.0
2016-09-16 15:55:00,57.85,57.86,57.81,57.84,154053.0,48.8154,48.8239,48.7817,48.807,154053.0
2016-09-19 09:30:00,58.26,58.26,58.19,58.21,95611.0,49.1614,49.1614,49.1023,49.1192,95611.0
2016-09-19 09:35:00,58.22,58.27,58.22,58.26,26863.0,49.1277,49.1698,49.1277,49.1614,26863.0
2016-09-19 09:40:00,58.23,58.25,58.2,58.22,67219.0,49.1361,49.153,49.1108,49.1277,67219.0
2016-09-19 09:45:00,58.21,58.3,58.21,58.29,19052.0,49.1192,49.1952,49.1192,49.1867,19052.0
2016-09-19 09:50:00,58.29,58.31,58.28,58.29,18415.0,49.1867,49.2036,49.1783,49.1867,18415.0
2016-09-19 09:55:00,58.29,58.35,58.29,58.35,5600.0,49.1867,49.2373,49.1867,49.2373,5600.0
2016-09-19 10:00:00,58.35,58.37,58.35,58.35,7066.0,49.2373,49.2542,49.2373,49.2373,7066.0
2016-09-19 10:05:00,58.34,58.36,58.33,58.34,5451.0,49.2289,49.2458,49.2205,49.2289,5451.0
2016-09-19 10:10:00,58.34,58.35,58.3,58.3,25844.0,49.2289,49.2373,49.1952,49.1952,25844.0
2016-09-19 10:15:00,58.3,58.35,58.3,58.35,10076.0,49.1952,49.2373,49.1952,49.2373,10076.0
2016-09-19 10:20:00,58.35,58.36,58.3,58.31,7052.0,49.2373,49.2458,49.1952,49.2036,7052.0
2016-09-19 10:25:00,58.31,58.32,58.29,58.31,14367.0,49.2036,49.212,49.1867,49.2036,14367.0
2016-09-19 10:30:00,58.31,58.33,58.3,58.3,34834.0,49.2036,49.2205,49.1952,49.1952,34834.0
2016-09-19 10:35:00,58.31,58.32,58.25,58.28,14924.0,49.2036,49.212,49.153,49.1783,14924.0
2016-09-19 10:40:00,58.28,58.29,58.27,58.29,3600.0,49.1783,49.1867,49.1698,49.1867,3600.0
2016-09-19 10:45:00,58.28,58.3,58.25,58.26,3610.0,49.1783,49.1952,49.153,49.1614,3610.0
2016-09-19 10:50:00,58.26,58.27,58.25,58.26,1300.0,49.1614,49.1698,49.153,49.1614,1300.0
2016-09-19 10:55:00,58.25,58.26,58.22,58.25,37881.0,49.153,49.1614,49.1277,49.153,37881.0
2016-09-19 11:00:00,58.25,58.25,58.22,58.24,17273.0,49.153,49.153,49.1277,49.1445,17273.0
2016-09-19 11:05:00,58.24,58.28,58.24,58.28,7645.0,49.1445,49.1783,49.1445,49.1783,7645.0
2016-09-19 11:10:00,58.27,58.28,58.26,58.26,3300.0,49.1698,49.1783,49.1614,49.1614,3300.0
2016-09-19 11:15:00,58.26,58.29,58.25,58.28,4986.0,49.1614,49.1867,49.153,49.1783,4986.0
2016-09-19 11:20:00,58.29,58.3,58.25,58.25,3000.0,49.1867,49.1952,49.153,49.153,3000.0
2016-09-19 11:25:00,58.25,58.27,58.25,58.26,34138.0,49.153,49.1698,49.153,49.1614,34138.0
2016-09-19 11:30:00,58.27,58.28,58.24,58.27,10926.0,49.1698,49.1783,49.1445,49.1698,10926.0
2016-09-19 11:35:00,58.28,58.31,58.28,58.28,6976.0,49.1783,49.2036,49.1783,49.1783,6976.0
2016-09-19 11:40:00,58.3,58.3,58.27,58.28,3434.0,49.1952,49.1952,49.1698,49.1783,3434.0
2016-09-19 11:45:00,58.27,58.3,58.27,58.27,4517.0,49.1698,49.1952,49.1698,49.1698,4517.0
2016-09-19 11:50:00,58.28,58.29,58.27,58.29,12949.0,49.1783,49.1867,49.1698,49.1867,12949.0
2016-09-19 11:55:00,58.29,58.3,58.28,58.28,1900.0,49.1867,49.1952,49.1783,49.1783,1900.0
2016-09-19 12:00:00,58.29,58.3,58.29,58.29,2403.0,49.1867,49.1952,49.1867,49.1867,2403.0
2016-09-19 12:05:00,58.3,58.3,58.27,58.27,2890.0,49.1952,49.1952,49.1698,49.1698,2890.0
2016-09-19 12:10:00,58.27,58.27,58.16,58.18,43065.0,49.1698,49.1698,49.077,49.0939,43065.0
2016-09-19 12:15:00,58.17,58.17,58.11,58.12,5759.0,49.0855,49.0855,49.0348,49.0433,5759.0
2016-09-19 12:20:00,58.12,58.13,58.1,58.1,4209.0,49.0433,49.0517,49.0264,49.0264,4209.0
2016-09-19 12:25:00,58.12,58.15,58.12,58.14,24831.0,49.0433,49.0686,49.0433,49.0601,24831.0
2016-09-19 12:30:00,58.14,58.15,58.13,58.14,14187.0,49.0601,49.0686,49.0517,49.0601,14187.0
2016-09-19 12:35:00,58.14,58.14,58.12,58.13,16899.0,49.0601,49.0601,49.0433,49.0517,16899.0
2016-09-19 12:40:00,58.13,58.15,58.12,58.14,34443.0,49.0517,49.0686,49.0433,49.0601,34443.0
2016-09-19 12:45:00,58.14,58.15,58.11,58.12,4927.0,49.0601,49.0686,49.0348,49.0433,4927.0
2016-09-19 12:50:00,58.12,58.13,58.12,58.13,4153.0,49.0433,49.0517,49.0433,49.0517,4153.0
2016-09-19 12:55:00,58.13,58.13,58.07,58.07,10600.0,49.0517,49.0517,49.0011,49.0011,10600.0
2016-09-19 13:00:00,58.07,58.07,58.04,58.06,7086.0,49.0011,49.0011,48.9758,48.9926,7086.0
2016-09-19 13:05:00,58.06,58.11,58.06,58.09,4130.0,48.9926,49.0348,48.9926,49.018,4130.0
2016-09-19 13:10:00,58.1,58.1,58.08,58.08,1300.0,49.0264,49.0264,49.0095,49.0095,1300.0
2016-09-19 13:15:00,58.1,58.11,58.08,58.08,7660.0,49.0264,49.0348,49.0095,49.0095,7660.0
2016-09-19 13:20:00,58.07,58.08,58.05,58.05,5300.0,49.0011,49.0095,48.9842,48.9842,5300.0
2016-09-19 13:25:00,58.06,58.07,58.04,58.04,1300.0,48.9926,49.0011,48.9758,48.9758,1300.0
2016-09-19 13:30:00,58.04,58.04,57.96,57.96,24300.0,48.9758,48.9758,48.9083,48.9083,24300.0
2016-09-19 13:35:00,57.95,57.95,57.91,57.92,23150.0,48.8998,48.8998,48.8661,48.8745,23150.0
2016-09-19 13:40:00,57.92,57.95,57.92,57.94,2000.0,48.8745,48.8998,48.8745,48.8914,2000.0
2016-09-19 13:45:00,57.93,57.97,57.92,57.97,6400.0,48.8829,48.9167,48.8745,48.9167,6400.0
2016-09-19 13:50:00,57.97,58.0,57.96,57.99,13444.0,48.9167,48.942,48.9083,48.9336,13444.0
2016-09-19 13:55:00,58.0,58.02,57.99,58.02,2951.0,48.942,48.9589,48.9336,48.9589,2951.0
2016-09-19 14:00:00,58.02,58.06,58.02,58.06,18031.0,48.9589,48.9926,48.9589,48.9926,18031.0
2016-09-19 14:05:00,58.05,58.07,58.05,58.06,4400.0,48.9842,49.0011,48.9842,48.9926,4400.0
2016-09-19 14:10:00,58.07,58.11,58.06,58.09,26152.0,49.0011,49.0348,48.9926,49.018,26152.0
2016-09-19 14:15:00,58.1,58.1,58.08,58.08,2150.0,49.0264,49.0264,49.0095,49.0095,2150.0
2016-09-19 14:20:00,58.08,58.09,58.07,58.09,6008.0,49.0095,49.018,49.0011,49.018,6008.0
2016-09-19 14:25:00,58.08,58.08,58.07,58.08,22869.0,49.0095,49.0095,49.0011,49.0095,22869.0
2016-09-19 14:30:00,58.09,58.11,58.08,58.11,6625.0,49.018,49.0348,49.0095,49.0348,6625.0
2016-09-19 14:35:00,58.11,58.13,58.1,58.1,3700.0,49.0348,49.0517,49.0264,49.0264,3700.0
2016-09-19 14:40:00,58.1,58.11,58.09,58.09,1893.0,49.0264,49.0348,49.018,49.018,1893.0
2016-09-19 14:45:00,58.1,58.16,58.1,58.13,8838.0,49.0264,49.077,49.0264,49.0517,8838.0
2016-09-19 14:50:00,58.14,58.15,58.14,58.14,2128.0,49.0601,49.0686,49.0601,49.0601,2128.0
2016-09-19 14:55:00,58.15,58.16,58.13,58.16,3148.0,49.0686,49.077,49.0517,49.077,3148.0
2016-09-19 15:00:00,58.15,58.16,58.14,58.15,6790.0,49.0686,49.077,49.0601,49.0686,6790.0
2016-09-19 15:05:00,58.14,58.14,58.11,58.11,2928.0,49.0601,49.0601,49.0348,49.0348,2928.0
2016-09-19 15:10:00,58.1,58.11,58.1,58.1,3025.0,49.0264,49.0348,49.0264,49.0264,3025.0
2016-09-19 15:15:00,58.08,58.08,58.03,58.06,7200.0,49.0095,49.0095,48.9673,48.9926,7200.0
2016-09-19 15:20:00,58.06,58.08,58.06,58.08,4601.0,48.9926,49.0095,48.9926,49.0095,4601.0
2016-09-19 15:25:00,58.08,58.11,58.04,58.04,8393.0,49.0095,49.0348,48.9758,48.9758,8393.0
2016-09-19 15:30:00,58.04,58.05,57.97,57.99,5600.0,48.9758,48.9842,48.9167,48.9336,5600.0
2016-09-19 15:35:00,58.0,58.03,57.99,58.01,12800.0,48.942,48.9673,48.9336,48.9504,12800.0
2016-09-19 15:40:00,58.01,58.05,58.0,58.03,16762.0,48.9504,48.9842,48.942,48.9673,16762.0
2016-09-19 15:45:00,58.04,58.05,58.03,58.03,8093.0,48.9758,48.9842,48.9673,48.9673,8093.0
2016-09-19 15:50:00,58.04,58.05,58.0,58.03,15317.0,48.9758,48.9842,48.942,48.9673,15317.0
2016-09-19 15:55:00,58.03,58.04,57.98,57.99,47384.0,48.9673,48.9758,48.9251,48.9336,47384.0
2016-09-20 09:30:00,58.39,58.39,58.33,58.35,36375.0,49.2711,49.2711,49.2205,49.2373,36375.0
2016-09-20 09:35:00,58.36,58.37,58.29,58.3,58452.0,49.2458,49.2542,49.1867,49.1952,58452.0
2016-09-20 09:40:00,58.3,58.33,58.27,58.33,974471.0,49.1952,49.2205,49.1698,49.2205,974471.0
2016-09-20 09:45:00,58.33,58.35,58.31,58.33,233664.0,49.2205,49.2373,49.2036,49.2205,233664.0
2016-09-20 09:50:00,58.34,58.4,58.33,58.39,32002.0,49.2289,49.2795,49.2205,49.2711,32002.0
2016-09-20 09:55:00,58.39,58.4,58.37,58.39,10817.0,49.2711,49.2795,49.2542,49.2711,10817.0
2016-09-20 10:00:00,58.39,58.44,58.39,58.43,22550.0,49.2711,49.3133,49.2711,49.3049,22550.0
2016-09-20 10:05:00,58.42,58.43,58.38,58.38,31191.0,49.2964,49.3049,49.2627,49.2627,31191.0
2016-09-20 10:10:00,58.38,58.38,58.35,58.36,6500.0,49.2627,49.2627,49.2373,49.2458,6500.0
2016-09-20 10:15:00,58.35,58.38,58.34,58.37,18142.0,49.2373,49.2627,49.2289,49.2542,18142.0
2016-09-20 10:20:00,58.37,58.38,58.34,58.35,35441.0,49.2542,49.2627,49.2289,49.2373,35441.0
2016-09-20 10:25:00,58.34,58.37,58.34,58.37,4400.0,49.2289,49.2542,49.2289,49.2542,4400.0
2016-09-20 10:30:00,58.36,58.36,58.29,58.29,9100.0,49.2458,49.2458,49.1867,49.1867,9100.0
2016-09-20 10:35:00,58.28,58.31,58.25,58.25,10510.0,49.1783,49.2036,49.153,49.153,10510.0
2016-09-20 10:40:00,58.24,58.27,58.24,58.27,6500.0,49.1445,49.1698,49.1445,49.1698,6500.0
2016-09-20 10:45:00,58.27,58.32,58.27,58.32,31554.0,49.1698,49.212,49.1698,49.212,31554.0
2016-09-20 10:50:00,58.32,58.33,58.3,58.3,11750.0,49.212,49.2205,49.1952,49.1952,11750.0
2016-09-20 10:55:00,58.3,58.32,58.29,58.29,5700.0,49.1952,49.212,49.1867,49.1867,5700.0
2016-09-20 11:00:00,58.29,58.33,58.29,58.32,9499.0,49.1867,49.2205,49.1867,49.212,9499.0
2016-09-20 11:05:00,58.33,58.36,58.33,58.36,20602.0,49.2205,49.2458,49.2205,49.2458,20602.0
2016-09-20 11:10:00,58.37,58.37,58.33,58.34,16700.0,49.2542,49.2542,49.2205,49.2289,16700.0
2016-09-20 11:15:00,58.34,58.35,58.34,58.34,6853.0,49.2289,49.2373,49.2289,49.2289,6853.0
2016-09-20 11:20:00,58.34,58.35,58.31,58.31,7094.0,49.2289,49.2373,49.2036,49.2036,7094.0
2016-09-20 11:25:00,58.32,58.33,58.27,58.28,6378.0,49.212,49.2205,49.1698,49.1783,6378.0
2016-09-20 11:30:00,58.29,58.31,58.26,58.26,10108.0,49.1867,49.2036,49.1614,49.1614,10108.0
2016-09-20 11:35:00,58.26,58.27,58.25,58.26,14300.0,49.1614,49.1698,49.153,49.1614,14300.0
2016-09-20 11:40:00,58.26,58.28,58.25,58.28,12058.0,49.1614,49.1783,49.153,49.1783,12058.0
2016-09-20 11:45:00,58.28,58.29,58.26,58.28,6887.0,49.1783,49.1867,49.1614,49.1783,6887.0
2016-09-20 11:50:00,58.28,58.31,58.27,58.29,379977.0,49.1783,49.2036,49.1698,49.1867,379977.0
2016-09-20 11:55:00,58.28,58.32,58.24,58.25,352443.0,49.1783,49.212,49.1445,49.153,352443.0
2016-09-20 12:00:00,58.25,58.27,58.23,58.27,17443.0,49.153,49.1698,49.1361,49.1698,17443.0
2016-09-20 12:05:00,58.27,58.28,58.25,58.25,32703.0,49.1698,49.1783,49.153,49.153,32703.0
2016-09-20 12:10:00,58.26,58.27,58.23,58.23,12551.0,49.1614,49.1698,49.1361,49.1361,12551.0
2016-09-20 12:15:00,58.23,58.26,58.23,58.24,5846.0,49.1361,49.1614,49.1361,49.1445,5846.0
2016-09-20 12:20:00,58.24,58.27,58.24,58.26,6500.0,49.1445,49.1698,49.1445,49.1614,6500.0
2016-09-20 12:25:00,58.26,58.3,58.26,58.29,15988.0,49.1614,49.1952,49.1614,49.1867,15988.0
2016-09-20 12:30:00,58.29,58.3,58.26,58.26,11323.0,49.1867,49.1952,49.1614,49.1614,11323.0
2016-09-20 12:35:00,58.26,58.27,58.23,58.26,29964.0,49.1614,49.1698,49.1361,49.1614,29964.0
2016-09-20 12:40:00,58.26,58.27,58.25,58.26,48543.0,49.1614,49.1698,49.153,49.1614,48543.0
2016-09-20 12:45:00,58.25,58.25,58.19,58.19,56569.0,49.153,49.153,49.1023,49.1023,56569.0
2016-09-20 12:50:00,58.2,58.23,58.2,58.22,3800.0,49.1108,49.1361,49.1108,49.1277,3800.0
2016-09-20 12:55:00,58.23,58.23,58.16,58.17,31421.0,49.1361,49.1361,49.077,49.0855,31421.0
2016-09-20 13:00:00,58.19,58.19,58.14,58.17,49800.0,49.1023,49.1023,49.0601,49.0855,49800.0
2016-09-20 13:05:00,58.17,58.19,58.17,58.19,9127.0,49.0855,49.1023,49.0855,49.1023,9127.0
2016-09-20 13:10:00,58.19,58.22,58.18,58.2,5985.0,49.1023,49.1277,49.0939,49.1108,5985.0
2016-09-20 13:15:00,58.2,58.22,58.2,58.22,4180.0,49.1108,49.1277,49.1108,49.1277,4180.0
2016-09-20 13:20:00,58.22,58.22,58.19,58.2,12769.0,49.1277,49.1277,49.1023,49.1108,12769.0
2016-09-20 13:25:00,58.2,58.21,58.2,58.2,13837.0,49.1108,49.1192,49.1108,49.1108,13837.0
2016-09-20 13:30:00,58.21,58.21,58.18,58.21,6763.0,49.1192,49.1192,49.0939,49.1192,6763.0
2016-09-20 13:35:00,58.21,58.24,58.21,58.24,5400.0,49.1192,49.1445,49.1192,49.1445,5400.0
2016-09-20 13:40:00,58.23,58.24,58.21,58.23,4117.0,49.1361,49.1445,49.1192,49.1361,4117.0
2016-09-20 13:45:00,58.22,58.24,58.21,58.22,7233.0,49.1277,49.1445,49.1192,49.1277,7233.0
2016-09-20 13:50:00,58.23,58.23,58.22,58.23,4100.0,49.1361,49.1361,49.1277,49.1361,4100.0
2016-09-20 13:55:00,58.23,58.27,58.23,58.26,7100.0,49.1361,49.1698,49.1361,49.1614,7100.0
2016-09-20 14:00:00,58.27,58.27,58.25,58.27,11975.0,49.1698,49.1698,49.153,49.1698,11975.0
2016-09-20 14:05:00,58.27,58.29,58.27,58.27,7200.0,49.1698,49.1867,49.1698,49.1698,7200.0
2016-09-20 14:10:00,58.27,58.27,58.25,58.26,4100.0,49.1698,49.1698,49.153,49.1614,4100.0
2016-09-20 14:15:00,58.27,58.27,58.26,58.27,6922.0,49.1698,49.1698,49.1614,49.1698,6922.0
2016-09-20 14:20:00,58.27,58.27,58.25,58.25,6725.0,49.1698,49.1698,49.153,49.153,6725.0
2016-09-20 14:25:00,58.24,58.26,58.22,58.26,32835.0,49.1445,49.1614,49.1277,49.1614,32835.0
2016-09-20 14:30:00,58.25,58.28,58.24,58.28,16678.0,49.153,49.1783,49.1445,49.1783,16678.0
2016-09-20 14:35:00,58.28,58.29,58.27,58.29,9112.0,49.1783,49.1867,49.1698,49.1867,9112.0
2016-09-20 14:40:00,58.29,58.29,58.26,58.26,7210.0,49.1867,49.1867,49.1614,49.1614,7210.0
2016-09-20 14:45:00,58.26,58.27,58.25,58.27,19573.0,49.1614,49.1698,49.153,49.1698,19573.0
2016-09-20 14:50:00,58.27,58.27,58.26,58.27,7339.0,49.1698,49.1698,49.1614,49.1698,7339.0
2016-09-20 14:55:00,58.27,58.31,58.27,58.29,102097.0,49.1698,49.2036,49.1698,49.1867,102097.0
2016-09-20 15:00:00,58.29,58.3,58.28,58.28,81130.0,49.1867,49.1952,49.1783,49.1783,81130.0
2016-09-20 15:05:00,58.28,58.28,58.27,58.28,6294.0,49.1783,49.1783,49.1698,49.1783,6294.0
2016-09-20 15:10:00,58.28,58.32,58.28,58.31,10150.0,49.1783,49.212,49.1783,49.2036,10150.0
2016-09-20 15:15:00,58.31,58.31,58.3,58.3,4675.0,49.2036,49.2036,49.1952,49.1952,4675.0
2016-09-20 15:20:00,58.31,58.32,58.28,58.28,13233.0,49.2036,49.212,49.1783,49.1783,13233.0
2016-09-20 15:25:00,58.29,58.31,58.29,58.29,10671.0,49.1867,49.2036,49.1867,49.1867,10671.0
2016-09-20 15:30:00,58.29,58.29,58.26,58.27,20288.0,49.1867,49.1867,49.1614,49.1698,20288.0
2016-09-20 15:35:00,58.27,58.28,58.26,58.28,14405.0,49.1698,49.1783,49.1614,49.1783,14405.0
2016-09-20 15:40:00,58.29,58.29,58.25,58.26,22815.0,49.1867,49.1867,49.153,49.1614,22815.0
2016-09-20 15:45:00,58.26,58.28,58.26,58.28,82720.0,49.1614,49.1783,49.1614,49.1783,82720.0
2016-09-20 15:50:00,58.28,58.28,58.24,58.25,50674.0,49.1783,49.1783,49.1445,49.153,50674.0
2016-09-20 15:55:00,58.25,58.26,58.19,58.19,79964.0,49.153,49.1614,49.1023,49.1023,79964.0
2016-09-21 09:30:00,58.5,58.62,58.5,58.6,63105.0,49.3639,49.4652,49.3639,49.4483,63105.0
2016-09-21 09:35:00,58.6,58.63,58.59,58.61,17485.0,49.4483,49.4736,49.4399,49.4567,17485.0
2016-09-21 09:40:00,58.62,58.62,58.58,58.58,7600.0,49.4652,49.4652,49.4314,49.4314,7600.0
2016-09-21 09:45:00,58.58,58.6,58.58,58.6,13597.0,49.4314,49.4483,49.4314,49.4483,13597.0
2016-09-21 09:50:00,58.6,58.65,58.6,58.63,4600.0,49.4483,49.4905,49.4483,49.4736,4600.0
2016-09-21 09:55:00,58.64,58.66,58.63,58.66,7974.0,49.4821,49.4989,49.4736,49.4989,7974.0
2016-09-21 10:00:00,58.66,58.67,58.64,58.66,9889.0,49.4989,49.5074,49.4821,49.4989,9889.0
2016-09-21 10:05:00,58.66,58.7,58.64,58.64,7199.0,49.4989,49.5327,49.4821,49.4821,7199.0
2016-09-21 10:10:00,58.64,58.65,58.63,58.65,3000.0,49.4821,49.4905,49.4736,49.4905,3000.0
2016-09-21 10:15:00,58.65,58.68,58.64,58.65,3174.0,49.4905,49.5158,49.4821,49.4905,3174.0
2016-09-21 10:20:00,58.66,58.67,58.64,58.66,19600.0,49.4989,49.5074,49.4821,49.4989,19600.0
2016-09-21 10:25:00,58.66,58.66,58.61,58.63,6036.0,49.4989,49.4989,49.4567,49.4736,6036.0
2016-09-21 10:30:00,58.64,58.68,58.61,58.64,38114.0,49.4821,49.5158,49.4567,49.4821,38114.0
2016-09-21 10:35:00,58.64,58.66,58.63,58.65,6729.0,49.4821,49.4989,49.4736,49.4905,6729.0
2016-09-21 10:40:00,58.65,58.67,58.64,58.67,5176.0,49.4905,49.5074,49.4821,49.5074,5176.0
2016-09-21 10:45:00,58.64,58.64,58.57,58.61,13619.0,49.4821,49.4821,49.423,49.4567,13619.0
2016-09-21 10:50:00,58.6,58.61,58.59,58.59,3900.0,49.4483,49.4567,49.4399,49.4399,3900.0
2016-09-21 10:55:00,58.6,58.61,58.55,58.55,6300.0,49.4483,49.4567,49.4061,49.4061,6300.0
2016-09-21 11:00:00,58.55,58.58,58.54,58.57,16286.0,49.4061,49.4314,49.3977,49.423,16286.0
2016-09-21 11:05:00,58.58,58.58,58.56,58.56,2506.0,49.4314,49.4314,49.4146,49.4146,2506.0
2016-09-21 11:10:00,58.55,58.55,58.52,58.53,3500.0,49.4061,49.4061,49.3808,49.3892,3500.0
2016-09-21 11:15:00,58.54,58.54,58.52,58.54,5600.0,49.3977,49.3977,49.3808,49.3977,5600.0
2016-09-21 11:20:00,58.54,58.55,58.54,58.54,9400.0,49.3977,49.4061,49.3977,49.3977,9400.0
2016-09-21 11:25:00,58.54,58.58,58.53,58.56,33446.0,49.3977,49.4314,49.3892,49.4146,33446.0
2016-09-21 11:30:00,58.57,58.57,58.51,58.52,24284.0,49.423,49.423,49.3724,49.3808,24284.0
2016-09-21 11:35:00,58.52,58.55,58.52,58.54,11587.0,49.3808,49.4061,49.3808,49.3977,11587.0
2016-09-21 11:40:00,58.55,58.56,58.51,58.52,20817.0,49.4061,49.4146,49.3724,49.3808,20817.0
2016-09-21 11:45:00,58.52,58.55,58.52,58.54,13703.0,49.3808,49.4061,49.3808,49.3977,13703.0
2016-09-21 11:50:00,58.54,58.55,58.52,58.52,12914.0,49.3977,49.4061,49.3808,49.3808,12914.0
2016-09-21 11:55:00,58.53,58.57,58.53,58.55,292372.0,49.3892,49.423,49.3892,49.4061,292372.0
2016-09-21 12:00:00,58.55,58.56,58.53,58.55,119501.0,49.4061,49.4146,49.3892,49.4061,119501.0
2016-09-21 12:05:00,58.55,58.57,58.55,58.55,5676.0,49.4061,49.423,49.4061,49.4061,5676.0
2016-09-21 12:10:00,58.54,58.54,58.51,58.51,3782.0,49.3977,49.3977,49.3724,49.3724,3782.0
2016-09-21 12:15:00,58.51,58.51,58.42,58.43,16300.0,49.3724,49.3724,49.2964,49.3049,16300.0
2016-09-21 12:20:00,58.43,58.46,58.42,58.43,11433.0,49.3049,49.3302,49.2964,49.3049,11433.0
2016-09-21 12:25:00,58.42,58.42,58.4,58.42,21065.0,49.2964,49.2964,49.2795,49.2964,21065.0
2016-09-21 12:30:00,58.42,58.42,58.38,58.39,4099.0,49.2964,49.2964,49.2627,49.2711,4099.0
2016-09-21 12:35:00,58.39,58.41,58.38,58.39,9124.0,49.2711,49.288,49.2627,49.2711,9124.0
2016-09-21 12:40:00,58.38,58.42,58.38,58.42,5100.0,49.2627,49.2964,49.2627,49.2964,5100.0
2016-09-21 12:45:00,58.42,58.44,58.42,58.42,7233.0,49.2964,49.3133,49.2964,49.2964,7233.0
2016-09-21 12:50:00,58.42,58.46,58.42,58.46,3307.0,49.2964,49.3302,49.2964,49.3302,3307.0
2016-09-21 12:55:00,58.47,58.5,58.46,58.49,8616.0,49.3386,49.3639,49.3302,49.3555,8616.0
2016-09-21 13:00:00,58.49,58.52,58.49,58.51,9969.0,49.3555,49.3808,49.3555,49.3724,9969.0
2016-09-21 13:05:00,58.51,58.51,58.49,58.49,7322.0,49.3724,49.3724,49.3555,49.3555,7322.0
2016-09-21 13:10:00,58.49,58.49,58.48,58.48,3500.0,49.3555,49.3555,49.347,49.347,3500.0
2016-09-21 13:15:00,58.48,58.48,58.45,58.47,91717.0,49.347,49.347,49.3217,49.3386,91717.0
2016-09-21 13:20:00,58.47,58.48,58.44,58.44,39263.0,49.3386,49.347,49.3133,49.3133,39263.0
2016-09-21 13:25:00,58.44,58.47,58.44,58.46,19235.0,49.3133,49.3386,49.3133,49.3302,19235.0
2016-09-21 13:30:00,58.45,58.48,58.44,58.48,14932.0,49.3217,49.347,49.3133,49.347,14932.0
2016-09-21 13:35:00,58.48,58.48,58.46,58.46,6588.0,49.347,49.347,49.3302,49.3302,6588.0
2016-09-21 13:40:00,58.47,58.47,58.44,58.46,13888.0,49.3386,49.3386,49.3133,49.3302,13888.0
2016-09-21 13:45:00,58.46,58.52,58.46,58.5,14394.0,49.3302,49.3808,49.3302,49.3639,14394.0
2016-09-21 13:50:00,58.49,58.5,58.48,58.48,11200.0,49.3555,49.3639,49.347,49.347,11200.0
2016-09-21 13:55:00,58.48,58.55,58.48,58.5,20926.0,49.347,49.4061,49.347,49.3639,20926.0
2016-09-21 14:00:00,58.52,58.65,58.47,58.62,90413.0,49.3808,49.4905,49.3386,49.4652,90413.0
2016-09-21 14:05:00,58.62,58.75,58.61,58.7,57681.0,49.4652,49.5749,49.4567,49.5327,57681.0
2016-09-21 14:10:00,58.71,58.84,58.71,58.73,72062.0,49.5411,49.6508,49.5411,49.558,72062.0
2016-09-21 14:15:00,58.72,58.79,58.67,58.69,49649.0,49.5496,49.6086,49.5074,49.5243,49649.0
2016-09-21 14:20:00,58.68,58.71,58.6,58.6,61740.0,49.5158,49.5411,49.4483,49.4483,61740.0
2016-09-21 14:25:00,58.58,58.63,58.53,58.57,40735.0,49.4314,49.4736,49.3892,49.423,40735.0
2016-09-21 14:30:00,58.56,58.61,58.53,58.59,46725.0,49.4146,49.4567,49.3892,49.4399,46725.0
2016-09-21 14:35:00,58.59,58.75,58.59,58.71,52240.0,49.4399,49.5749,49.4399,49.5411,52240.0
2016-09-21 14:40:00,58.7,58.79,58.68,58.74,43028.0,49.5327,49.6086,49.5158,49.5664,43028.0
2016-09-21 14:45:00,58.74,58.79,58.68,58.72,33122.0,49.5664,49.6086,49.5158,49.5496,33122.0
2016-09-21 14:50:00,58.72,58.74,58.69,58.72,16912.0,49.5496,49.5664,49.5243,49.5496,16912.0
2016-09-21 14:55:00,58.72,58.87,58.72,58.84,22705.0,49.5496,49.6761,49.5496,49.6508,22705.0
2016-09-21 15:00:00,58.85,58.87,58.79,58.86,17240.0,49.6593,49.6761,49.6086,49.6677,17240.0
2016-09-21 15:05:00,58.86,58.92,58.86,58.9,56690.0,49.6677,49.7183,49.6677,49.7015,56690.0
2016-09-21 15:10:00,58.89,58.97,58.89,58.96,26660.0,49.693,49.7605,49.693,49.7521,26660.0
2016-09-21 15:15:00,58.97,59.02,58.97,58.97,13700.0,49.7605,49.8027,49.7605,49.7605,13700.0
2016-09-21 15:20:00,58.98,59.02,58.97,58.99,17232.0,49.769,49.8027,49.7605,49.7774,17232.0
2016-09-21 15:25:00,58.98,59.0,58.97,58.98,18400.0,49.769,49.7858,49.7605,49.769,18400.0
2016-09-21 15:30:00,58.98,59.07,58.98,59.05,17600.0,49.769,49.8449,49.769,49.828,17600.0
2016-09-21 15:35:00,59.05,59.09,59.04,59.06,12020.0,49.828,49.8618,49.8196,49.8365,12020.0
2016-09-21 15:40:00,59.07,59.12,59.07,59.12,211672.0,49.8449,49.8871,49.8449,49.8871,211672.0
2016-09-21 15:45:00,59.12,59.16,59.12,59.13,30100.0,49.8871,49.9208,49.8871,49.8955,30100.0
2016-09-21 15:50:00,59.14,59.15,59.11,59.12,35381.0,49.904,49.9124,49.8787,49.8871,35381.0
2016-09-21 15:55:00,59.1,59.12,59.08,59.1,127558.0,49.8702,49.8871,49.8533,49.8702,127558.0
2016-09-22 09:30:00,59.55,59.72,59.55,59.71,76287.0,50.2499,50.3934,50.2499,50.385,76287.0
2016-09-22 09:35:00,59.72,59.75,59.68,59.69,27324.0,50.3934,50.4187,50.3596,50.3681,27324.0
2016-09-22 09:40:00,59.68,59.69,59.67,59.68,13307.0,50.3596,50.3681,50.3512,50.3596,13307.0
2016-09-22 09:45:00,59.68,59.73,59.68,59.7,17700.0,50.3596,50.4018,50.3596,50.3765,17700.0
2016-09-22 09:50:00,59.71,59.74,59.69,59.73,23237.0,50.385,50.4103,50.3681,50.4018,23237.0
2016-09-22 09:55:00,59.74,59.76,59.71,59.72,19004.0,50.4103,50.4271,50.385,50.3934,19004.0
2016-09-22 10:00:00,59.72,59.74,59.68,59.7,26180.0,50.3934,50.4103,50.3596,50.3765,26180.0
2016-09-22 10:05:00,59.69,59.7,59.64,59.64,33180.0,50.3681,50.3765,50.3259,50.3259,33180.0
2016-09-22 10:10:00,59.64,59.66,59.63,59.64,18600.0,50.3259,50.3428,50.3174,50.3259,18600.0
2016-09-22 10:15:00,59.64,59.64,59.62,59.64,10600.0,50.3259,50.3259,50.309,50.3259,10600.0
2016-09-22 10:20:00,59.63,59.65,59.61,59.65,8970.0,50.3174,50.3343,50.3006,50.3343,8970.0
2016-09-22 10:25:00,59.66,59.69,59.66,59.69,9968.0,50.3428,50.3681,50.3428,50.3681,9968.0
2016-09-22 10:30:00,59.68,59.73,59.68,59.73,9210.0,50.3596,50.4018,50.3596,50.4018,9210.0
2016-09-22 10:35:00,59.73,59.74,59.69,59.71,21706.0,50.4018,50.4103,50.3681,50.385,21706.0
2016-09-22 10:40:00,59.71,59.71,59.68,59.69,3044.0,50.385,50.385,50.3596,50.3681,3044.0
2016-09-22 10:45:00,59.7,59.7,59.68,59.68,8174.0,50.3765,50.3765,50.3596,50.3596,8174.0
2016-09-22 10:50:00,59.69,59.71,59.65,59.66,108275.0,50.3681,50.385,50.3343,50.3428,108275.0
2016-09-22 10:55:00,59.67,59.68,59.65,59.65,4000.0,50.3512,50.3596,50.3343,50.3343,4000.0
2016-09-22 11:00:00,59.65,59.67,59.62,59.63,12169.0,50.3343,50.3512,50.309,50.3174,12169.0
2016-09-22 11:05:00,59.64,59.65,59.59,59.6,11664.0,50.3259,50.3343,50.2837,50.2921,11664.0
2016-09-22 11:10:00,59.6,59.6,59.56,59.6,4596.0,50.2921,50.2921,50.2584,50.2921,4596.0
2016-09-22 11:15:00,59.59,59.62,59.58,59.62,20290.0,50.2837,50.309,50.2753,50.309,20290.0
2016-09-22 11:20:00,59.62,59.63,59.59,59.6,28561.0,50.309,50.3174,50.2837,50.2921,28561.0
2016-09-22 11:25:00,59.59,59.6,59.54,59.56,6300.0,50.2837,50.2921,50.2415,50.2584,6300.0
2016-09-22 11:30:00,59.55,59.58,59.54,59.58,9449.0,50.2499,50.2753,50.2415,50.2753,9449.0
2016-09-22 11:35:00,59.58,59.59,59.56,59.57,5678.0,50.2753,50.2837,50.2584,50.2668,5678.0
2016-09-22 11:40:00,59.58,59.58,59.55,59.56,4829.0,50.2753,50.2753,50.2499,50.2584,4829.0
2016-09-22 11:45:00,59.57,59.58,59.56,59.56,2925.0,50.2668,50.2753,50.2584,50.2584,2925.0
2016-09-22 11:50:00,59.57,59.57,59.53,59.55,6554.0,50.2668,50.2668,50.2331,50.2499,6554.0
2016-09-22 11:55:00,59.55,59.57,59.53,59.57,56992.0,50.2499,50.2668,50.2331,50.2668,56992.0
2016-09-22 12:00:00,59.58,59.61,59.57,59.61,108002.0,50.2753,50.3006,50.2668,50.3006,108002.0
2016-09-22 12:05:00,59.6,59.61,59.57,59.57,89008.0,50.2921,50.3006,50.2668,50.2668,89008.0
2016-09-22 12:10:00,59.57,59.58,59.56,59.58,17649.0,50.2668,50.2753,50.2584,50.2753,17649.0
2016-09-22 12:15:00,59.57,59.58,59.55,59.55,11429.0,50.2668,50.2753,50.2499,50.2499,11429.0
2016-09-22 12:20:00,59.56,59.56,59.53,59.55,4023.0,50.2584,50.2584,50.2331,50.2499,4023.0
2016-09-22 12:25:00,59.55,59.6,59.54,59.59,6140.0,50.2499,50.2921,50.2415,50.2837,6140.0
2016-09-22 12:30:00,59.59,59.61,59.59,59.6,3863.0,50.2837,50.3006,50.2837,50.2921,3863.0
2016-09-22 12:35:00,59.6,59.6,59.58,59.59,8740.0,50.2921,50.2921,50.2753,50.2837,8740.0
2016-09-22 12:40:00,59.59,59.59,59.57,59.58,1400.0,50.2837,50.2837,50.2668,50.2753,1400.0
2016-09-22 12:45:00,59.58,59.61,59.58,59.6,20338.0,50.2753,50.3006,50.2753,50.2921,20338.0
2016-09-22 12:50:00,59.59,59.61,59.59,59.6,4949.0,50.2837,50.3006,50.2837,50.2921,4949.0
2016-09-22 12:55:00,59.6,59.6,59.58,59.6,11173.0,50.2921,50.2921,50.2753,50.2921,11173.0
2016-09-22 13:00:00,59.6,59.62,59.59,59.61,20452.0,50.2921,50.309,50.2837,50.3006,20452.0
2016-09-22 13:05:00,59.62,59.64,59.62,59.64,18054.0,50.309,50.3259,50.309,50.3259,18054.0
2016-09-22 13:10:00,59.64,59.65,59.63,59.64,13965.0,50.3259,50.3343,50.3174,50.3259,13965.0
2016-09-22 13:15:00,59.64,59.66,59.63,59.63,22297.0,50.3259,50.3428,50.3174,50.3174,22297.0
2016-09-22 13:20:00,59.63,59.65,59.63,59.63,14174.0,50.3174,50.3343,50.3174,50.3174,14174.0
2016-09-22 13:25:00,59.64,59.64,59.61,59.62,14170.0,50.3259,50.3259,50.3006,50.309,14170.0
2016-09-22 13:30:00,59.61,59.64,59.61,59.64,31503.0,50.3006,50.3259,50.3006,50.3259,31503.0
2016-09-22 13:35:00,59.64,59.65,59.63,59.65,27800.0,50.3259,50.3343,50.3174,50.3343,27800.0
2016-09-22 13:40:00,59.65,59.65,59.63,59.63,15155.0,50.3343,50.3343,50.3174,50.3174,15155.0
2016-09-22 13:45:00,59.63,59.63,59.6,59.61,22398.0,50.3174,50.3174,50.2921,50.3006,22398.0
2016-09-22 13:50:00,59.62,59.62,59.6,59.61,19200.0,50.309,50.309,50.2921,50.3006,19200.0
2016-09-22 13:55:00,59.6,59.61,59.59,59.6,22905.0,50.2921,50.3006,50.2837,50.2921,22905.0
2016-09-22 14:00:00,59.6,59.62,59.6,59.61,15000.0,50.2921,50.309,50.2921,50.3006,15000.0
2016-09-22 14:05:00,59.62,59.63,59.61,59.61,15253.0,50.309,50.3174,50.3006,50.3006,15253.0
2016-09-22 14:10:00,59.61,59.62,59.49,59.49,51477.0,50.3006,50.309,50.1993,50.1993,51477.0
2016-09-22 14:15:00,59.48,59.52,59.47,59.48,28284.0,50.1909,50.2246,50.1824,50.1909,28284.0
2016-09-22 14:20:00,59.48,59.49,59.45,59.47,20707.0,50.1909,50.1993,50.1656,50.1824,20707.0
2016-09-22 14:25:00,59.47,59.52,59.47,59.5,27395.0,50.1824,50.2246,50.1824,50.2078,27395.0
2016-09-22 14:30:00,59.49,59.5,59.46,59.46,22100.0,50.1993,50.2078,50.174,50.174,22100.0
2016-09-22 14:35:00,59.46,59.5,59.44,59.5,32290.0,50.174,50.2078,50.1571,50.2078,32290.0
2016-09-22 14:40:00,59.5,59.51,59.49,59.5,41449.0,50.2078,50.2162,50.1993,50.2078,41449.0
2016-09-22 14:45:00,59.5,59.51,59.5,59.5,25967.0,50.2078,50.2162,50.2078,50.2078,25967.0
2016-09-22 14:50:00,59.51,59.56,59.49,59.56,31698.0,50.2162,50.2584,50.1993,50.2584,31698.0
2016-09-22 14:55:00,59.57,59.57,59.55,59.57,24383.0,50.2668,50.2668,50.2499,50.2668,24383.0
2016-09-22 15:00:00,59.57,59.59,59.56,59.57,50383.0,50.2668,50.2837,50.2584,50.2668,50383.0
2016-09-22 15:05:00,59.57,59.58,59.56,59.56,20393.0,50.2668,50.2753,50.2584,50.2584,20393.0
2016-09-22 15:10:00,59.56,59.57,59.55,59.57,24402.0,50.2584,50.2668,50.2499,50.2668,24402.0
2016-09-22 15:15:00,59.56,59.57,59.55,59.56,23374.0,50.2584,50.2668,50.2499,50.2584,23374.0
2016-09-22 15:20:00,59.55,59.57,59.54,59.56,55824.0,50.2499,50.2668,50.2415,50.2584,55824.0
2016-09-22 15:25:00,59.57,59.58,59.56,59.56,27438.0,50.2668,50.2753,50.2584,50.2584,27438.0
2016-09-22 15:30:00,59.57,59.59,59.56,59.59,48161.0,50.2668,50.2837,50.2584,50.2837,48161.0
2016-09-22 15:35:00,59.59,59.62,59.59,59.61,168727.0,50.2837,50.309,50.2837,50.3006,168727.0
2016-09-22 15:40:00,59.61,59.62,59.59,59.61,115037.0,50.3006,50.309,50.2837,50.3006,115037.0
2016-09-22 15:45:00,59.62,59.62,59.58,59.59,49681.0,50.309,50.309,50.2753,50.2837,49681.0
2016-09-22 15:50:00,59.59,59.59,59.55,59.57,162816.0,50.2837,50.2837,50.2499,50.2668,162816.0
2016-09-22 15:55:00,59.57,59.59,59.54,59.55,174022.0,50.2668,50.2837,50.2415,50.2499,174022.0
2016-09-23 09:30:00,59.3,59.3,59.24,59.28,21378.0,50.039,50.039,49.9884,50.0221,21378.0
2016-09-23 09:35:00,59.28,59.31,59.26,59.29,20977.0,50.0221,50.0474,50.0052,50.0305,20977.0
2016-09-23 09:40:00,59.29,59.3,59.26,59.26,49981.0,50.0305,50.039,50.0052,50.0052,49981.0
2016-09-23 09:45:00,59.25,59.26,59.23,59.25,17518.0,49.9968,50.0052,49.9799,49.9968,17518.0
2016-09-23 09:50:00,59.25,59.26,59.23,59.24,36050.0,49.9968,50.0052,49.9799,49.9884,36050.0
2016-09-23 09:55:00,59.25,59.27,59.24,59.24,6850.0,49.9968,50.0137,49.9884,49.9884,6850.0
2016-09-23 10:00:00,59.24,59.28,59.23,59.28,14740.0,49.9884,50.0221,49.9799,50.0221,14740.0
2016-09-23 10:05:00,59.28,59.28,59.23,59.25,3600.0,50.0221,50.0221,49.9799,49.9968,3600.0
2016-09-23 10:10:00,59.24,59.25,59.22,59.24,6603.0,49.9884,49.9968,49.9715,49.9884,6603.0
2016-09-23 10:15:00,59.26,59.28,59.23,59.24,4800.0,50.0052,50.0221,49.9799,49.9884,4800.0
2016-09-23 10:20:00,59.24,59.28,59.23,59.28,2578.0,49.9884,50.0221,49.9799,50.0221,2578.0
2016-09-23 10:25:00,59.28,59.28,59.27,59.27,2200.0,50.0221,50.0221,50.0137,50.0137,2200.0
2016-09-23 10:30:00,59.28,59.3,59.25,59.25,9273.0,50.0221,50.039,49.9968,49.9968,9273.0
2016-09-23 10:35:00,59.25,59.27,59.24,59.24,1200.0,49.9968,50.0137,49.9884,49.9884,1200.0
2016-09-23 10:40:00,59.25,59.31,59.25,59.31,35384.0,49.9968,50.0474,49.9968,50.0474,35384.0
2016-09-23 10:45:00,59.3,59.3,59.27,59.28,4632.0,50.039,50.039,50.0137,50.0221,4632.0
2016-09-23 10:50:00,59.27,59.29,59.26,59.28,19300.0,50.0137,50.0305,50.0052,50.0221,19300.0
2016-09-23 10:55:00,59.28,59.3,59.26,59.28,12953.0,50.0221,50.039,50.0052,50.0221,12953.0
2016-09-23 11:00:00,59.28,59.31,59.27,59.31,2800.0,50.0221,50.0474,50.0137,50.0474,2800.0
2016-09-23 11:05:00,59.3,59.32,59.28,59.28,1900.0,50.039,50.0559,50.0221,50.0221,1900.0
2016-09-23 11:10:00,59.29,59.3,59.28,59.3,13014.0,50.0305,50.039,50.0221,50.039,13014.0
2016-09-23 11:15:00,59.29,59.29,59.26,59.27,2400.0,50.0305,50.0305,50.0052,50.0137,2400.0
2016-09-23 11:20:00,59.27,59.28,59.25,59.26,2823.0,50.0137,50.0221,49.9968,50.0052,2823.0
2016-09-23 11:25:00,59.27,59.29,59.27,59.29,5200.0,50.0137,50.0305,50.0137,50.0305,5200.0
2016-09-23 11:30:00,59.29,59.32,59.28,59.29,6200.0,50.0305,50.0559,50.0221,50.0305,6200.0
2016-09-23 11:35:00,59.29,59.33,59.29,59.33,12653.0,50.0305,50.0643,50.0305,50.0643,12653.0
2016-09-23 11:40:00,59.33,59.34,59.33,59.33,6800.0,50.0643,50.0727,50.0643,50.0643,6800.0
2016-09-23 11:45:00,59.33,59.33,59.27,59.28,2800.0,50.0643,50.0643,50.0137,50.0221,2800.0
2016-09-23 11:50:00,59.28,59.28,59.25,59.27,15425.0,50.0221,50.0221,49.9968,50.0137,15425.0
2016-09-23 11:55:00,59.26,59.26,59.21,59.23,7081.0,50.0052,50.0052,49.963,49.9799,7081.0
2016-09-23 12:00:00,59.23,59.24,59.22,59.24,4078.0,49.9799,49.9884,49.9715,49.9884,4078.0
2016-09-23 12:05:00,59.24,59.24,59.21,59.22,3759.0,49.9884,49.9884,49.963,49.9715,3759.0
2016-09-23 12:10:00,59.23,59.25,59.23,59.23,30857.0,49.9799,49.9968,49.9799,49.9799,30857.0
2016-09-23 12:15:00,59.23,59.25,59.23,59.25,29367.0,49.9799,49.9968,49.9799,49.9968,29367.0
2016-09-23 12:20:00,59.25,59.26,59.24,59.26,1500.0,49.9968,50.0052,49.9884,50.0052,1500.0
2016-09-23 12:25:00,59.26,59.26,59.25,59.26,500.0,50.0052,50.0052,49.9968,50.0052,500.0
2016-09-23 12:30:00,59.26,59.27,59.26,59.26,1225.0,50.0052,50.0137,50.0052,50.0052,1225.0
2016-09-23 12:35:00,59.27,59.27,59.23,59.25,3000.0,50.0137,50.0137,49.9799,49.9968,3000.0
2016-09-23 12:40:00,59.25,59.26,59.25,59.25,700.0,49.9968,50.0052,49.9968,49.9968,700.0
2016-09-23 12:45:00,59.25,59.25,59.22,59.22,4282.0,49.9968,49.9968,49.9715,49.9715,4282.0
2016-09-23 12:50:00,59.22,59.25,59.22,59.24,6600.0,49.9715,49.9968,49.9715,49.9884,6600.0
2016-09-23 12:55:00,59.24,59.24,59.23,59.23,800.0,49.9884,49.9884,49.9799,49.9799,800.0
2016-09-23 13:00:00,59.24,59.24,59.21,59.23,6229.0,49.9884,49.9884,49.963,49.9799,6229.0
2016-09-23 13:05:00,59.22,59.22,59.2,59.2,1561.0,49.9715,49.9715,49.9546,49.9546,1561.0
2016-09-23 13:10:00,59.21,59.21,59.17,59.18,11575.0,49.963,49.963,49.9293,49.9377,11575.0
2016-09-23 13:15:00,59.18,59.2,59.18,59.19,9200.0,49.9377,49.9546,49.9377,49.9462,9200.0
2016-09-23 13:20:00,59.19,59.21,59.19,59.19,3500.0,49.9462,49.963,49.9462,49.9462,3500.0
2016-09-23 13:25:00,59.19,59.22,59.19,59.2,2200.0,49.9462,49.9715,49.9462,49.9546,2200.0
2016-09-23 13:30:00,59.21,59.21,59.19,59.21,5465.0,49.963,49.963,49.9462,49.963,5465.0
2016-09-23 13:35:00,59.2,59.2,59.18,59.18,1300.0,49.9546,49.9546,49.9377,49.9377,1300.0
2016-09-23 13:40:00,59.19,59.19,59.16,59.18,3300.0,49.9462,49.9462,49.9208,49.9377,3300.0
2016-09-23 13:45:00,59.17,59.17,59.14,59.14,5322.0,49.9293,49.9293,49.904,49.904,5322.0
2016-09-23 13:50:00,59.13,59.13,59.1,59.12,3837.0,49.8955,49.8955,49.8702,49.8871,3837.0
2016-09-23 13:55:00,59.11,59.12,59.08,59.08,13937.0,49.8787,49.8871,49.8533,49.8533,13937.0
2016-09-23 14:00:00,59.09,59.11,59.09,59.11,8000.0,49.8618,49.8787,49.8618,49.8787,8000.0
2016-09-23 14:05:00,59.11,59.14,59.11,59.13,4700.0,49.8787,49.904,49.8787,49.8955,4700.0
2016-09-23 14:10:00,59.12,59.13,59.12,59.13,3739.0,49.8871,49.8955,49.8871,49.8955,3739.0
2016-09-23 14:15:00,59.13,59.15,59.13,59.15,2800.0,49.8955,49.9124,49.8955,49.9124,2800.0
2016-09-23 14:20:00,59.14,59.14,59.13,59.13,800.0,49.904,49.904,49.8955,49.8955,800.0
2016-09-23 14:25:00,59.13,59.17,59.12,59.15,6311.0,49.8955,49.9293,49.8871,49.9124,6311.0
2016-09-23 14:30:00,59.15,59.17,59.13,59.16,6025.0,49.9124,49.9293,49.8955,49.9208,6025.0
2016-09-23 14:35:00,59.16,59.17,59.15,59.15,4784.0,49.9208,49.9293,49.9124,49.9124,4784.0
2016-09-23 14:40:00,59.15,59.15,59.13,59.13,1500.0,49.9124,49.9124,49.8955,49.8955,1500.0
2016-09-23 14:45:00,59.14,59.16,59.14,59.16,6157.0,49.904,49.9208,49.904,49.9208,6157.0
2016-09-23 14:50:00,59.15,59.17,59.14,59.16,6258.0,49.9124,49.9293,49.904,49.9208,6258.0
2016-09-23 14:55:00,59.17,59.18,59.16,59.18,2027.0,49.9293,49.9377,49.9208,49.9377,2027.0
2016-09-23 15:00:00,59.17,59.17,59.16,59.17,12846.0,49.9293,49.9293,49.9208,49.9293,12846.0
2016-09-23 15:05:00,59.17,59.21,59.17,59.19,106108.0,49.9293,49.963,49.9293,49.9462,106108.0
2016-09-23 15:10:00,59.19,59.19,59.18,59.18,4360.0,49.9462,49.9462,49.9377,49.9377,4360.0
2016-09-23 15:15:00,59.18,59.19,59.16,59.17,177400.0,49.9377,49.9462,49.9208,49.9293,177400.0
2016-09-23 15:20:00,59.16,59.16,59.14,59.16,3944.0,49.9208,49.9208,49.904,49.9208,3944.0
2016-09-23 15:25:00,59.16,59.2,59.16,59.2,5777.0,49.9208,49.9546,49.9208,49.9546,5777.0
2016-09-23 15:30:00,59.21,59.25,59.21,59.24,10100.0,49.963,49.9968,49.963,49.9884,10100.0
2016-09-23 15:35:00,59.23,59.24,59.17,59.17,15234.0,49.9799,49.9884,49.9293,49.9293,15234.0
2016-09-23 15:40:00,59.16,59.18,59.14,59.16,13189.0,49.9208,49.9377,49.904,49.9208,13189.0
2016-09-23 15:45:00,59.16,59.16,59.13,59.15,8406.0,49.9208,49.9208,49.8955,49.9124,8406.0
2016-09-23 15:50:00,59.15,59.19,59.14,59.18,18484.0,49.9124,49.9462,49.904,49.9377,18484.0
2016-09-23 15:55:00,59.18,59.18,59.12,59.13,67515.0,49.9377,49.9377,49.8871,49.8955,67515.0
2016-09-26 09:30:00,58.71,58.8,58.7,58.73,55629.0,49.5411,49.6171,49.5327,49.558,55629.0
2016-09-26 09:35:00,58.72,58.73,58.62,58.65,51784.0,49.5496,49.558,49.4652,49.4905,51784.0
2016-09-26 09:40:00,58.64,58.65,58.61,58.63,17187.0,49.4821,49.4905,49.4567,49.4736,17187.0
2016-09-26 09:45:00,58.63,58.66,58.61,58.65,10812.0,49.4736,49.4989,49.4567,49.4905,10812.0
2016-09-26 09:50:00,58.64,58.67,58.64,58.65,6660.0,49.4821,49.5074,49.4821,49.4905,6660.0
2016-09-26 09:55:00,58.65,58.67,58.63,58.64,9800.0,49.4905,49.5074,49.4736,49.4821,9800.0
2016-09-26 10:00:00,58.64,58.68,58.62,58.68,16444.0,49.4821,49.5158,49.4652,49.5158,16444.0
2016-09-26 10:05:00,58.68,58.72,58.68,58.7,6652.0,49.5158,49.5496,49.5158,49.5327,6652.0
2016-09-26 10:10:00,58.71,58.78,58.69,58.78,18398.0,49.5411,49.6002,49.5243,49.6002,18398.0
2016-09-26 10:15:00,58.79,58.79,58.74,58.75,10099.0,49.6086,49.6086,49.5664,49.5749,10099.0
2016-09-26 10:20:00,58.75,58.75,58.71,58.71,9077.0,49.5749,49.5749,49.5411,49.5411,9077.0
2016-09-26 10:25:00,58.71,58.73,58.71,58.71,3800.0,49.5411,49.558,49.5411,49.5411,3800.0
2016-09-26 10:30:00,58.72,58.76,58.72,58.75,3000.0,49.5496,49.5833,49.5496,49.5749,3000.0
2016-09-26 10:35:00,58.75,58.81,58.75,58.76,13242.0,49.5749,49.6255,49.5749,49.5833,13242.0
2016-09-26 10:40:00,58.76,58.78,58.75,58.76,2722.0,49.5833,49.6002,49.5749,49.5833,2722.0
2016-09-26 10:45:00,58.77,58.78,58.74,58.76,17848.0,49.5918,49.6002,49.5664,49.5833,17848.0
2016-09-26 10:50:00,58.78,58.8,58.76,58.76,21713.0,49.6002,49.6171,49.5833,49.5833,21713.0
2016-09-26 10:55:00,58.77,58.79,58.75,58.76,5207.0,49.5918,49.6086,49.5749,49.5833,5207.0
2016-09-26 11:00:00,58.76,58.77,58.71,58.72,15438.0,49.5833,49.5918,49.5411,49.5496,15438.0
2016-09-26 11:05:00,58.73,58.76,58.73,58.74,12009.0,49.558,49.5833,49.558,49.5664,12009.0
2016-09-26 11:10:00,58.74,58.76,58.69,58.69,10213.0,49.5664,49.5833,49.5243,49.5243,10213.0
2016-09-26 11:15:00,58.7,58.73,58.69,58.72,5241.0,49.5327,49.558,49.5243,49.5496,5241.0
2016-09-26 11:20:00,58.73,58.75,58.68,58.69,138911.0,49.558,49.5749,49.5158,49.5243,138911.0
2016-09-26 11:25:00,58.69,58.7,58.66,58.66,12618.0,49.5243,49.5327,49.4989,49.4989,12618.0
2016-09-26 11:30:00,58.68,58.71,58.63,58.67,34664.0,49.5158,49.5411,49.4736,49.5074,34664.0
2016-09-26 11:35:00,58.67,58.71,58.67,58.71,9047.0,49.5074,49.5411,49.5074,49.5411,9047.0
2016-09-26 11:40:00,58.71,58.73,58.7,58.7,17398.0,49.5411,49.558,49.5327,49.5327,17398.0
2016-09-26 11:45:00,58.7,58.72,58.69,58.69,4310.0,49.5327,49.5496,49.5243,49.5243,4310.0
2016-09-26 11:50:00,58.69,58.69,58.66,58.66,6453.0,49.5243,49.5243,49.4989,49.4989,6453.0
2016-09-26 11:55:00,58.68,58.69,58.66,58.68,16383.0,49.5158,49.5243,49.4989,49.5158,16383.0
2016-09-26 12:00:00,58.68,58.69,58.65,58.66,20300.0,49.5158,49.5243,49.4905,49.4989,20300.0
2016-09-26 12:05:00,58.66,58.69,58.66,58.67,4075.0,49.4989,49.5243,49.4989,49.5074,4075.0
2016-09-26 12:10:00,58.67,58.7,58.66,58.69,9351.0,49.5074,49.5327,49.4989,49.5243,9351.0
2016-09-26 12:15:00,58.7,58.72,58.69,58.7,27600.0,49.5327,49.5496,49.5243,49.5327,27600.0
2016-09-26 12:20:00,58.69,58.72,58.69,58.72,17131.0,49.5243,49.5496,49.5243,49.5496,17131.0
2016-09-26 12:25:00,58.7,58.71,58.67,58.7,17500.0,49.5327,49.5411,49.5074,49.5327,17500.0
2016-09-26 12:30:00,58.69,58.71,58.67,58.71,4400.0,49.5243,49.5411,49.5074,49.5411,4400.0
2016-09-26 12:35:00,58.7,58.71,58.67,58.68,15610.0,49.5327,49.5411,49.5074,49.5158,15610.0
2016-09-26 12:40:00,58.67,58.68,58.64,58.68,5071.0,49.5074,49.5158,49.4821,49.5158,5071.0
2016-09-26 12:45:00,58.7,58.71,58.69,58.69,5500.0,49.5327,49.5411,49.5243,49.5243,5500.0
2016-09-26 12:50:00,58.69,58.72,58.69,58.71,7300.0,49.5243,49.5496,49.5243,49.5411,7300.0
2016-09-26 12:55:00,58.71,58.73,58.69,58.7,29295.0,49.5411,49.558,49.5243,49.5327,29295.0
2016-09-26 13:00:00,58.69,58.7,58.69,58.7,1811.0,49.5243,49.5327,49.5243,49.5327,1811.0
2016-09-26 13:05:00,58.7,58.7,58.65,58.66,6051.0,49.5327,49.5327,49.4905,49.4989,6051.0
2016-09-26 13:10:00,58.65,58.67,58.64,58.66,3601.0,49.4905,49.5074,49.4821,49.4989,3601.0
2016-09-26 13:15:00,58.66,58.66,58.65,58.65,14087.0,49.4989,49.4989,49.4905,49.4905,14087.0
2016-09-26 13:20:00,58.65,58.66,58.63,58.64,2200.0,49.4905,49.4989,49.4736,49.4821,2200.0
2016-09-26 13:25:00,58.63,58.63,58.6,58.61,5300.0,49.4736,49.4736,49.4483,49.4567,5300.0
2016-09-26 13:30:00,58.61,58.63,58.6,58.63,3500.0,49.4567,49.4736,49.4483,49.4736,3500.0
2016-09-26 13:35:00,58.62,58.62,58.58,58.58,2700.0,49.4652,49.4652,49.4314,49.4314,2700.0
2016-09-26 13:40:00,58.59,58.6,58.56,58.57,3500.0,49.4399,49.4483,49.4146,49.423,3500.0
2016-09-26 13:45:00,58.57,58.6,58.57,58.59,3722.0,49.423,49.4483,49.423,49.4399,3722.0
2016-09-26 13:50:00,58.6,58.63,58.59,58.62,4160.0,49.4483,49.4736,49.4399,49.4652,4160.0
2016-09-26 13:55:00,58.61,58.62,58.6,58.62,3805.0,49.4567,49.4652,49.4483,49.4652,3805.0
2016-09-26 14:00:00,58.61,58.64,58.61,58.64,3900.0,49.4567,49.4821,49.4567,49.4821,3900.0
2016-09-26 14:05:00,58.63,58.64,58.62,58.63,4389.0,49.4736,49.4821,49.4652,49.4736,4389.0
2016-09-26 14:10:00,58.63,58.64,58.61,58.62,6247.0,49.4736,49.4821,49.4567,49.4652,6247.0
2016-09-26 14:15:00,58.61,58.66,58.61,58.66,8694.0,49.4567,49.4989,49.4567,49.4989,8694.0
2016-09-26 14:20:00,58.65,58.66,58.63,58.65,5506.0,49.4905,49.4989,49.4736,49.4905,5506.0
2016-09-26 14:25:00,58.65,58.66,58.63,58.65,13989.0,49.4905,49.4989,49.4736,49.4905,13989.0
2016-09-26 14:30:00,58.65,58.65,58.62,58.63,6888.0,49.4905,49.4905,49.4652,49.4736,6888.0
2016-09-26 14:35:00,58.62,58.62,58.57,58.57,9515.0,49.4652,49.4652,49.423,49.423,9515.0
2016-09-26 14:40:00,58.58,58.59,58.56,58.58,6869.0,49.4314,49.4399,49.4146,49.4314,6869.0
2016-09-26 14:45:00,58.58,58.6,58.57,58.6,14292.0,49.4314,49.4483,49.423,49.4483,14292.0
2016-09-26 14:50:00,58.6,58.61,58.58,58.6,4747.0,49.4483,49.4567,49.4314,49.4483,4747.0
2016-09-26 14:55:00,58.61,58.62,58.58,58.59,5619.0,49.4567,49.4652,49.4314,49.4399,5619.0
2016-09-26 15:00:00,58.59,58.61,58.57,58.58,6550.0,49.4399,49.4567,49.423,49.4314,6550.0
2016-09-26 15:05:00,58.59,58.65,58.58,58.63,11449.0,49.4399,49.4905,49.4314,49.4736,11449.0
2016-09-26 15:10:00,58.62,58.63,58.6,58.62,4280.0,49.4652,49.4736,49.4483,49.4652,4280.0
2016-09-26 15:15:00,58.62,58.63,58.59,58.6,6630.0,49.4652,49.4736,49.4399,49.4483,6630.0
2016-09-26 15:20:00,58.59,58.61,58.58,58.6,10300.0,49.4399,49.4567,49.4314,49.4483,10300.0
2016-09-26 15:25:00,58.6,58.64,58.6,58.63,17522.0,49.4483,49.4821,49.4483,49.4736,17522.0
2016-09-26 15:30:00,58.62,58.67,58.62,58.64,13018.0,49.4652,49.5074,49.4652,49.4821,13018.0
2016-09-26 15:35:00,58.65,58.65,58.59,58.61,19016.0,49.4905,49.4905,49.4399,49.4567,19016.0
2016-09-26 15:40:00,58.61,58.63,58.57,58.59,18693.0,49.4567,49.4736,49.423,49.4399,18693.0
2016-09-26 15:45:00,58.58,58.61,58.57,58.61,26458.0,49.4314,49.4567,49.423,49.4567,26458.0
2016-09-26 15:50:00,58.6,58.61,58.58,58.59,23961.0,49.4483,49.4567,49.4314,49.4399,23961.0
2016-09-26 15:55:00,58.59,58.6,58.55,58.57,72976.0,49.4399,49.4483,49.4061,49.423,72976.0
2016-09-27 09:30:00,58.48,58.51,58.4,58.48,38185.0,49.347,49.3724,49.2795,49.347,38185.0
2016-09-27 09:35:00,58.49,58.57,58.48,58.57,39744.0,49.3555,49.423,49.347,49.423,39744.0
2016-09-27 09:40:00,58.57,58.64,58.56,58.56,39411.0,49.423,49.4821,49.4146,49.4146,39411.0
2016-09-27 09:45:00,58.56,58.63,58.55,58.63,23486.0,49.4146,49.4736,49.4061,49.4736,23486.0
2016-09-27 09:50:00,58.62,58.68,58.58,58.65,33527.0,49.4652,49.5158,49.4314,49.4905,33527.0
2016-09-27 09:55:00,58.64,58.7,58.63,58.7,22427.0,49.4821,49.5327,49.4736,49.5327,22427.0
2016-09-27 10:00:00,58.7,58.81,58.69,58.78,17273.0,49.5327,49.6255,49.5243,49.6002,17273.0
2016-09-27 10:05:00,58.78,58.79,58.74,58.74,35504.0,49.6002,49.6086,49.5664,49.5664,35504.0
2016-09-27 10:10:00,58.75,58.75,58.69,58.72,15278.0,49.5749,49.5749,49.5243,49.5496,15278.0
2016-09-27 10:15:00,58.72,58.74,58.71,58.72,15288.0,49.5496,49.5664,49.5411,49.5496,15288.0
2016-09-27 10:20:00,58.72,58.73,58.68,58.73,47637.0,49.5496,49.558,49.5158,49.558,47637.0
2016-09-27 10:25:00,58.72,58.74,58.69,58.7,32680.0,49.5496,49.5664,49.5243,49.5327,32680.0
2016-09-27 10:30:00,58.7,58.71,58.64,58.65,42845.0,49.5327,49.5411,49.4821,49.4905,42845.0
2016-09-27 10:35:00,58.64,58.64,58.6,58.62,15570.0,49.4821,49.4821,49.4483,49.4652,15570.0
2016-09-27 10:40:00,58.6,58.61,58.59,58.61,10501.0,49.4483,49.4567,49.4399,49.4567,10501.0
2016-09-27 10:45:00,58.6,58.63,58.59,58.61,19922.0,49.4483,49.4736,49.4399,49.4567,19922.0
2016-09-27 10:50:00,58.61,58.63,58.59,58.61,11765.0,49.4567,49.4736,49.4399,49.4567,11765.0
2016-09-27 10:55:00,58.61,58.63,58.52,58.54,51353.0,49.4567,49.4736,49.3808,49.3977,51353.0
2016-09-27 11:00:00,58.54,58.57,58.53,58.55,6100.0,49.3977,49.423,49.3892,49.4061,6100.0
2016-09-27 11:05:00,58.56,58.58,58.53,58.58,22827.0,49.4146,49.4314,49.3892,49.4314,22827.0
2016-09-27 11:10:00,58.57,58.6,58.57,58.59,6505.0,49.423,49.4483,49.423,49.4399,6505.0
2016-09-27 11:15:00,58.59,58.61,58.58,58.6,45390.0,49.4399,49.4567,49.4314,49.4483,45390.0
2016-09-27 11:20:00,58.6,58.65,58.59,58.65,13388.0,49.4483,49.4905,49.4399,49.4905,13388.0
2016-09-27 11:25:00,58.64,58.71,58.62,58.69,23062.0,49.4821,49.5411,49.4652,49.5243,23062.0
2016-09-27 11:30:00,58.69,58.75,58.68,58.75,48509.0,49.5243,49.5749,49.5158,49.5749,48509.0
2016-09-27 11:35:00,58.73,58.77,58.72,58.77,9200.0,49.558,49.5918,49.5496,49.5918,9200.0
2016-09-27 11:40:00,58.77,58.78,58.74,58.75,10327.0,49.5918,49.6002,49.5664,49.5749,10327.0
2016-09-27 11:45:00,58.76,58.76,58.71,58.73,7100.0,49.5833,49.5833,49.5411,49.558,7100.0
2016-09-27 11:50:00,58.73,58.74,58.71,58.73,28494.0,49.558,49.5664,49.5411,49.558,28494.0
2016-09-27 11:55:00,58.73,58.78,58.72,58.76,58199.0,49.558,49.6002,49.5496,49.5833,58199.0
2016-09-27 12:00:00,58.76,58.78,58.75,58.77,10658.0,49.5833,49.6002,49.5749,49.5918,10658.0
2016-09-27 12:05:00,58.77,58.78,58.75,58.77,15823.0,49.5918,49.6002,49.5749,49.5918,15823.0
2016-09-27 12:10:00,58.76,58.77,58.73,58.73,10941.0,49.5833,49.5918,49.558,49.558,10941.0
2016-09-27 12:15:00,58.74,58.77,58.73,58.77,18396.0,49.5664,49.5918,49.558,49.5918,18396.0
2016-09-27 12:20:00,58.77,58.9,58.77,58.89,36800.0,49.5918,49.7015,49.5918,49.693,36800.0
2016-09-27 12:25:00,58.89,58.91,58.87,58.88,40206.0,49.693,49.7099,49.6761,49.6846,40206.0
2016-09-27 12:30:00,58.88,58.89,58.86,58.87,36783.0,49.6846,49.693,49.6677,49.6761,36783.0
2016-09-27 12:35:00,58.87,58.88,58.83,58.86,33082.0,49.6761,49.6846,49.6424,49.6677,33082.0
2016-09-27 12:40:00,58.86,58.87,58.84,58.86,7827.0,49.6677,49.6761,49.6508,49.6677,7827.0
2016-09-27 12:45:00,58.86,58.87,58.83,58.84,6000.0,49.6677,49.6761,49.6424,49.6508,6000.0
2016-09-27 12:50:00,58.84,58.88,58.83,58.87,11592.0,49.6508,49.6846,49.6424,49.6761,11592.0
2016-09-27 12:55:00,58.87,58.9,58.87,58.9,3840.0,49.6761,49.7015,49.6761,49.7015,3840.0
2016-09-27 13:00:00,58.9,58.94,58.89,58.92,8625.0,49.7015,49.7352,49.693,49.7183,8625.0
2016-09-27 13:05:00,58.92,58.93,58.89,58.9,10448.0,49.7183,49.7268,49.693,49.7015,10448.0
2016-09-27 13:10:00,58.9,58.91,58.87,58.88,17894.0,49.7015,49.7099,49.6761,49.6846,17894.0
2016-09-27 13:15:00,58.87,58.9,58.86,58.9,10234.0,49.6761,49.7015,49.6677,49.7015,10234.0
2016-09-27 13:20:00,58.9,58.92,58.89,58.92,8694.0,49.7015,49.7183,49.693,49.7183,8694.0
2016-09-27 13:25:00,58.92,58.93,58.91,58.93,5974.0,49.7183,49.7268,49.7099,49.7268,5974.0
2016-09-27 13:30:00,58.93,58.95,58.93,58.93,8901.0,49.7268,49.7436,49.7268,49.7268,8901.0
2016-09-27 13:35:00,58.94,58.94,58.9,58.93,9570.0,49.7352,49.7352,49.7015,49.7268,9570.0
2016-09-27 13:40:00,58.92,58.94,58.9,58.94,8855.0,49.7183,49.7352,49.7015,49.7352,8855.0
2016-09-27 13:45:00,58.94,58.94,58.91,58.91,5400.0,49.7352,49.7352,49.7099,49.7099,5400.0
2016-09-27 13:50:00,58.91,58.94,58.9,58.93,7120.0,49.7099,49.7352,49.7015,49.7268,7120.0
2016-09-27 13:55:00,58.92,58.93,58.88,58.9,5720.0,49.7183,49.7268,49.6846,49.7015,5720.0
2016-09-27 14:00:00,58.9,58.92,58.89,58.9,32740.0,49.7015,49.7183,49.693,49.7015,32740.0
2016-09-27 14:05:00,58.9,58.9,58.86,58.87,15827.0,49.7015,49.7015,49.6677,49.6761,15827.0
2016-09-27 14:10:00,58.87,58.92,58.86,58.9,13384.0,49.6761,49.7183,49.6677,49.7015,13384.0
2016-09-27 14:15:00,58.91,58.92,58.89,58.91,23737.0,49.7099,49.7183,49.693,49.7099,23737.0
2016-09-27 14:20:00,58.91,58.93,58.9,58.91,30680.0,49.7099,49.7268,49.7015,49.7099,30680.0
2016-09-27 14:25:00,58.9,58.93,58.9,58.91,17404.0,49.7015,49.7268,49.7015,49.7099,17404.0
2016-09-27 14:30:00,58.91,58.92,58.9,58.92,29588.0,49.7099,49.7183,49.7015,49.7183,29588.0
2016-09-27 14:35:00,58.92,58.93,58.9,58.92,11956.0,49.7183,49.7268,49.7015,49.7183,11956.0
2016-09-27 14:40:00,58.92,58.92,58.89,58.9,12654.0,49.7183,49.7183,49.693,49.7015,12654.0
2016-09-27 14:45:00,58.89,58.92,58.88,58.89,20409.0,49.693,49.7183,49.6846,49.693,20409.0
2016-09-27 14:50:00,58.88,58.91,58.87,58.91,28362.0,49.6846,49.7099,49.6761,49.7099,28362.0
2016-09-27 14:55:00,58.89,58.9,58.88,58.9,19157.0,49.693,49.7015,49.6846,49.7015,19157.0
2016-09-27 15:00:00,58.9,58.9,58.89,58.9,5810.0,49.7015,49.7015,49.693,49.7015,5810.0
2016-09-27 15:05:00,58.91,58.92,58.9,58.92,7162.0,49.7099,49.7183,49.7015,49.7183,7162.0
2016-09-27 15:10:00,58.91,58.91,58.88,58.88,4899.0,49.7099,49.7099,49.6846,49.6846,4899.0
2016-09-27 15:15:00,58.88,58.89,58.88,58.89,400.0,49.6846,49.693,49.6846,49.693,400.0
2016-09-27 15:20:00,58.89,58.89,58.84,58.85,4565.0,49.693,49.693,49.6508,49.6593,4565.0
2016-09-27 15:25:00,58.85,58.87,58.85,58.86,8877.0,49.6593,49.6761,49.6593,49.6677,8877.0
2016-09-27 15:30:00,58.87,58.87,58.84,58.86,14556.0,49.6761,49.6761,49.6508,49.6677,14556.0
2016-09-27 15:35:00,58.86,58.88,58.85,58.88,3660.0,49.6677,49.6846,49.6593,49.6846,3660.0
2016-09-27 15:40:00,58.89,58.91,58.89,58.91,7216.0,49.693,49.7099,49.693,49.7099,7216.0
2016-09-27 15:45:00,58.91,58.91,58.87,58.88,5954.0,49.7099,49.7099,49.6761,49.6846,5954.0
2016-09-27 15:50:00,58.87,58.89,58.87,58.89,3623.0,49.6761,49.693,49.6761,49.693,3623.0
2016-09-27 15:55:00,58.9,58.93,58.9,58.93,36521.0,49.7015,49.7268,49.7015,49.7268,36521.0
2016-09-28 09:30:00,58.99,59.1,58.96,59.07,41088.0,49.7774,49.8702,49.7521,49.8449,41088.0
2016-09-28 09:35:00,59.07,59.08,59.06,59.07,5276.0,49.8449,49.8533,49.8365,49.8449,5276.0
2016-09-28 09:40:00,59.05,59.06,59.03,59.06,3400.0,49.828,49.8365,49.8112,49.8365,3400.0
2016-09-28 09:45:00,59.08,59.08,59.05,59.06,2222.0,49.8533,49.8533,49.828,49.8365,2222.0
2016-09-28 09:50:00,59.08,59.08,59.05,59.05,3500.0,49.8533,49.8533,49.828,49.828,3500.0
2016-09-28 09:55:00,59.07,59.07,59.03,59.04,3200.0,49.8449,49.8449,49.8112,49.8196,3200.0
2016-09-28 10:00:00,59.05,59.09,59.05,59.07,16583.0,49.828,49.8618,49.828,49.8449,16583.0
2016-09-28 10:05:00,59.07,59.08,59.02,59.04,6999.0,49.8449,49.8533,49.8027,49.8196,6999.0
2016-09-28 10:10:00,59.03,59.04,58.97,58.99,8355.0,49.8112,49.8196,49.7605,49.7774,8355.0
2016-09-28 10:15:00,58.99,59.0,58.99,59.0,4469.0,49.7774,49.7858,49.7774,49.7858,4469.0
2016-09-28 10:20:00,58.99,59.0,58.96,58.98,1708.0,49.7774,49.7858,49.7521,49.769,1708.0
2016-09-28 10:25:00,58.97,58.99,58.97,58.99,1760.0,49.7605,49.7774,49.7605,49.7774,1760.0
2016-09-28 10:30:00,59.0,59.04,58.94,58.96,19277.0,49.7858,49.8196,49.7352,49.7521,19277.0
2016-09-28 10:35:00,58.96,58.97,58.9,58.91,8139.0,49.7521,49.7605,49.7015,49.7099,8139.0
2016-09-28 10:40:00,58.92,58.94,58.91,58.94,3092.0,49.7183,49.7352,49.7099,49.7352,3092.0
2016-09-28 10:45:00,58.92,58.92,58.84,58.85,4219.0,49.7183,49.7183,49.6508,49.6593,4219.0
2016-09-28 10:50:00,58.85,58.86,58.81,58.84,6200.0,49.6593,49.6677,49.6255,49.6508,6200.0
2016-09-28 10:55:00,58.86,58.89,58.8,58.82,12712.0,49.6677,49.693,49.6171,49.6339,12712.0
2016-09-28 11:00:00,58.82,58.82,58.76,58.76,12484.0,49.6339,49.6339,49.5833,49.5833,12484.0
2016-09-28 11:05:00,58.73,58.74,58.71,58.74,9535.0,49.558,49.5664,49.5411,49.5664,9535.0
2016-09-28 11:10:00,58.75,58.78,58.73,58.76,2300.0,49.5749,49.6002,49.558,49.5833,2300.0
2016-09-28 11:15:00,58.76,58.81,58.75,58.81,3200.0,49.5833,49.6255,49.5749,49.6255,3200.0
2016-09-28 11:20:00,58.81,58.82,58.79,58.8,5101.0,49.6255,49.6339,49.6086,49.6171,5101.0
2016-09-28 11:25:00,58.78,58.81,58.78,58.81,2500.0,49.6002,49.6255,49.6002,49.6255,2500.0
2016-09-28 11:30:00,58.81,58.82,58.77,58.8,17193.0,49.6255,49.6339,49.5918,49.6171,17193.0
2016-09-28 11:35:00,58.79,58.82,58.78,58.82,5400.0,49.6086,49.6339,49.6002,49.6339,5400.0
2016-09-28 11:40:00,58.82,58.85,58.82,58.83,6200.0,49.6339,49.6593,49.6339,49.6424,6200.0
2016-09-28 11:45:00,58.84,58.86,58.84,58.86,2900.0,49.6508,49.6677,49.6508,49.6677,2900.0
2016-09-28 11:50:00,58.86,58.89,58.86,58.89,2700.0,49.6677,49.693,49.6677,49.693,2700.0
2016-09-28 11:55:00,58.9,58.9,58.87,58.88,3600.0,49.7015,49.7015,49.6761,49.6846,3600.0
2016-09-28 12:00:00,58.88,58.88,58.85,58.85,4409.0,49.6846,49.6846,49.6593,49.6593,4409.0
2016-09-28 12:05:00,58.85,58.86,58.85,58.86,5200.0,49.6593,49.6677,49.6593,49.6677,5200.0
2016-09-28 12:10:00,58.85,58.93,58.85,58.92,6800.0,49.6593,49.7268,49.6593,49.7183,6800.0
2016-09-28 12:15:00,58.93,58.93,58.89,58.89,7425.0,49.7268,49.7268,49.693,49.693,7425.0
2016-09-28 12:20:00,58.89,58.9,58.87,58.89,2916.0,49.693,49.7015,49.6761,49.693,2916.0
2016-09-28 12:25:00,58.89,58.91,58.88,58.88,26200.0,49.693,49.7099,49.6846,49.6846,26200.0
2016-09-28 12:30:00,58.89,58.9,58.86,58.86,26900.0,49.693,49.7015,49.6677,49.6677,26900.0
2016-09-28 12:35:00,58.84,58.88,58.84,58.88,3835.0,49.6508,49.6846,49.6508,49.6846,3835.0
2016-09-28 12:40:00,58.88,58.92,58.87,58.92,6447.0,49.6846,49.7183,49.6761,49.7183,6447.0
2016-09-28 12:45:00,58.93,58.95,58.92,58.92,13200.0,49.7268,49.7436,49.7183,49.7183,13200.0
2016-09-28 12:50:00,58.92,58.94,58.92,58.94,4643.0,49.7183,49.7352,49.7183,49.7352,4643.0
2016-09-28 12:55:00,58.94,58.94,58.92,58.92,300.0,49.7352,49.7352,49.7183,49.7183,300.0
2016-09-28 13:00:00,58.9,58.9,58.88,58.89,5500.0,49.7015,49.7015,49.6846,49.693,5500.0
2016-09-28 13:05:00,58.9,58.9,58.88,58.88,11269.0,49.7015,49.7015,49.6846,49.6846,11269.0
2016-09-28 13:10:00,58.88,58.9,58.87,58.87,4120.0,49.6846,49.7015,49.6761,49.6761,4120.0
2016-09-28 13:15:00,58.87,58.9,58.87,58.88,6417.0,49.6761,49.7015,49.6761,49.6846,6417.0
2016-09-28 13:20:00,58.89,58.93,58.89,58.91,8532.0,49.693,49.7268,49.693,49.7099,8532.0
2016-09-28 13:25:00,58.92,58.94,58.92,58.94,400.0,49.7183,49.7352,49.7183,49.7352,400.0
2016-09-28 13:30:00,58.95,58.99,58.95,58.99,3469.0,49.7436,49.7774,49.7436,49.7774,3469.0
2016-09-28 13:35:00,58.99,59.0,58.98,58.99,15821.0,49.7774,49.7858,49.769,49.7774,15821.0
2016-09-28 13:40:00,59.0,59.01,59.0,59.0,2300.0,49.7858,49.7943,49.7858,49.7858,2300.0
2016-09-28 13:45:00,59.02,59.02,58.99,58.99,171001.0,49.8027,49.8027,49.7774,49.7774,171001.0
2016-09-28 13:50:00,59.0,59.01,59.0,59.0,2109.0,49.7858,49.7943,49.7858,49.7858,2109.0
2016-09-28 13:55:00,59.0,59.0,59.0,59.0,0.0,49.7858,49.7858,49.7858,49.7858,0.0
2016-09-28 14:00:00,59.0,59.0,58.98,58.99,4000.0,49.7858,49.7858,49.769,49.7774,4000.0
2016-09-28 14:05:00,58.98,59.0,58.97,59.0,6214.0,49.769,49.7858,49.7605,49.7858,6214.0
2016-09-28 14:10:00,59.01,59.16,59.01,59.14,57566.0,49.7943,49.9208,49.7943,49.904,57566.0
2016-09-28 14:15:00,59.14,59.18,59.14,59.18,31856.0,49.904,49.9377,49.904,49.9377,31856.0
2016-09-28 14:20:00,59.18,59.22,59.15,59.21,15367.0,49.9377,49.9715,49.9124,49.963,15367.0
2016-09-28 14:25:00,59.21,59.28,59.19,59.25,27979.0,49.963,50.0221,49.9462,49.9968,27979.0
2016-09-28 14:30:00,59.25,59.29,59.24,59.24,35480.0,49.9968,50.0305,49.9884,49.9884,35480.0
2016-09-28 14:35:00,59.25,59.27,59.21,59.23,24948.0,49.9968,50.0137,49.963,49.9799,24948.0
2016-09-28 14:40:00,59.23,59.25,59.2,59.21,42094.0,49.9799,49.9968,49.9546,49.963,42094.0
2016-09-28 14:45:00,59.22,59.27,59.22,59.27,38025.0,49.9715,50.0137,49.9715,50.0137,38025.0
2016-09-28 14:50:00,59.27,59.3,59.27,59.29,6304.0,50.0137,50.039,50.0137,50.0305,6304.0
2016-09-28 14:55:00,59.3,59.3,59.25,59.27,3100.0,50.039,50.039,49.9968,50.0137,3100.0
2016-09-28 15:00:00,59.27,59.28,59.26,59.27,4786.0,50.0137,50.0221,50.0052,50.0137,4786.0
2016-09-28 15:05:00,59.27,59.27,59.23,59.23,9184.0,50.0137,50.0137,49.9799,49.9799,9184.0
2016-09-28 15:10:00,59.23,59.24,59.22,59.22,4303.0,49.9799,49.9884,49.9715,49.9715,4303.0
2016-09-28 15:15:00,59.22,59.24,59.22,59.23,8158.0,49.9715,49.9884,49.9715,49.9799,8158.0
2016-09-28 15:20:00,59.23,59.27,59.23,59.26,14303.0,49.9799,50.0137,49.9799,50.0052,14303.0
2016-09-28 15:25:00,59.26,59.26,59.2,59.21,10756.0,50.0052,50.0052,49.9546,49.963,10756.0
2016-09-28 15:30:00,59.21,59.21,59.19,59.21,5117.0,49.963,49.963,49.9462,49.963,5117.0
2016-09-28 15:35:00,59.21,59.23,59.2,59.23,1900.0,49.963,49.9799,49.9546,49.9799,1900.0
2016-09-28 15:40:00,59.25,59.28,59.23,59.28,12804.0,49.9968,50.0221,49.9799,50.0221,12804.0
2016-09-28 15:45:00,59.28,59.3,59.28,59.3,5938.0,50.0221,50.039,50.0221,50.039,5938.0
2016-09-28 15:50:00,59.3,59.32,59.29,59.32,4154.0,50.039,50.0559,50.0305,50.0559,4154.0
2016-09-28 15:55:00,59.33,59.35,59.31,59.32,56319.0,50.0643,50.0812,50.0474,50.0559,56319.0
2016-09-29 09:30:00,59.16,59.28,59.16,59.22,21144.0,49.9208,50.0221,49.9208,49.9715,21144.0
2016-09-29 09:35:00,59.21,59.29,59.21,59.23,13500.0,49.963,50.0305,49.963,49.9799,13500.0
2016-09-29 09:40:00,59.24,59.25,59.2,59.24,19874.0,49.9884,49.9968,49.9546,49.9884,19874.0
2016-09-29 09:45:00,59.25,59.28,59.24,59.24,11600.0,49.9968,50.0221,49.9884,49.9884,11600.0
2016-09-29 09:50:00,59.24,59.27,59.24,59.26,8200.0,49.9884,50.0137,49.9884,50.0052,8200.0
2016-09-29 09:55:00,59.27,59.3,59.26,59.3,10812.0,50.0137,50.039,50.0052,50.039,10812.0
2016-09-29 10:00:00,59.3,59.35,59.29,59.33,12948.0,50.039,50.0812,50.0305,50.0643,12948.0
2016-09-29 10:05:00,59.35,59.35,59.22,59.22,27823.0,50.0812,50.0812,49.9715,49.9715,27823.0
2016-09-29 10:10:00,59.23,59.25,59.2,59.2,25121.0,49.9799,49.9968,49.9546,49.9546,25121.0
2016-09-29 10:15:00,59.2,59.29,59.18,59.29,16326.0,49.9546,50.0305,49.9377,50.0305,16326.0
2016-09-29 10:20:00,59.29,59.3,59.26,59.3,13388.0,50.0305,50.039,50.0052,50.039,13388.0
2016-09-29 10:25:00,59.31,59.32,59.27,59.28,10614.0,50.0474,50.0559,50.0137,50.0221,10614.0
2016-09-29 10:30:00,59.29,59.29,59.26,59.27,6747.0,50.0305,50.0305,50.0052,50.0137,6747.0
2016-09-29 10:35:00,59.26,59.27,59.25,59.26,6366.0,50.0052,50.0137,49.9968,50.0052,6366.0
2016-09-29 10:40:00,59.27,59.28,59.22,59.23,5600.0,50.0137,50.0221,49.9715,49.9799,5600.0
2016-09-29 10:45:00,59.22,59.24,59.2,59.2,4601.0,49.9715,49.9884,49.9546,49.9546,4601.0
2016-09-29 10:50:00,59.21,59.23,59.19,59.19,9900.0,49.963,49.9799,49.9462,49.9462,9900.0
2016-09-29 10:55:00,59.2,59.22,59.17,59.17,7099.0,49.9546,49.9715,49.9293,49.9293,7099.0
2016-09-29 11:00:00,59.17,59.18,59.14,59.18,7964.0,49.9293,49.9377,49.904,49.9377,7964.0
2016-09-29 11:05:00,59.17,59.19,59.14,59.14,46000.0,49.9293,49.9462,49.904,49.904,46000.0
2016-09-29 11:10:00,59.14,59.14,59.07,59.09,17441.0,49.904,49.904,49.8449,49.8618,17441.0
2016-09-29 11:15:00,59.08,59.08,59.04,59.07,9399.0,49.8533,49.8533,49.8196,49.8449,9399.0
2016-09-29 11:20:00,59.08,59.09,59.06,59.08,2700.0,49.8533,49.8618,49.8365,49.8533,2700.0
2016-09-29 11:25:00,59.07,59.17,59.06,59.17,13797.0,49.8449,49.9293,49.8365,49.9293,13797.0
2016-09-29 11:30:00,59.16,59.18,59.16,59.17,22099.0,49.9208,49.9377,49.9208,49.9293,22099.0
2016-09-29 11:35:00,59.17,59.21,59.16,59.18,8133.0,49.9293,49.963,49.9208,49.9377,8133.0
2016-09-29 11:40:00,59.18,59.19,59.18,59.18,4254.0,49.9377,49.9462,49.9377,49.9377,4254.0
2016-09-29 11:45:00,59.18,59.18,59.14,59.15,26901.0,49.9377,49.9377,49.904,49.9124,26901.0
2016-09-29 11:50:00,59.16,59.18,59.15,59.17,6440.0,49.9208,49.9377,49.9124,49.9293,6440.0
2016-09-29 11:55:00,59.17,59.17,59.16,59.17,18105.0,49.9293,49.9293,49.9208,49.9293,18105.0
2016-09-29 12:00:00,59.16,59.17,59.15,59.16,20695.0,49.9208,49.9293,49.9124,49.9208,20695.0
2016-09-29 12:05:00,59.16,59.24,59.16,59.24,24115.0,49.9208,49.9884,49.9208,49.9884,24115.0
2016-09-29 12:10:00,59.25,59.25,59.23,59.24,2000.0,49.9968,49.9968,49.9799,49.9884,2000.0
2016-09-29 12:15:00,59.24,59.24,59.22,59.23,2120.0,49.9884,49.9884,49.9715,49.9799,2120.0
2016-09-29 12:20:00,59.22,59.24,59.22,59.23,2000.0,49.9715,49.9884,49.9715,49.9799,2000.0
2016-09-29 12:25:00,59.24,59.27,59.22,59.22,23480.0,49.9884,50.0137,49.9715,49.9715,23480.0
2016-09-29 12:30:00,59.21,59.22,59.18,59.18,3236.0,49.963,49.9715,49.9377,49.9377,3236.0
2016-09-29 12:35:00,59.18,59.18,59.13,59.13,4100.0,49.9377,49.9377,49.8955,49.8955,4100.0
2016-09-29 12:40:00,59.12,59.12,59.03,59.04,5300.0,49.8871,49.8871,49.8112,49.8196,5300.0
2016-09-29 12:45:00,59.03,59.03,58.91,58.91,8432.0,49.8112,49.8112,49.7099,49.7099,8432.0
2016-09-29 12:50:00,58.89,58.89,58.75,58.81,28100.0,49.693,49.693,49.5749,49.6255,28100.0
2016-09-29 12:55:00,58.8,58.83,58.76,58.8,14241.0,49.6171,49.6424,49.5833,49.6171,14241.0
2016-09-29 13:00:00,58.8,58.82,58.65,58.71,40390.0,49.6171,49.6339,49.4905,49.5411,40390.0
2016-09-29 13:05:00,58.71,58.77,58.69,58.76,29500.0,49.5411,49.5918,49.5243,49.5833,29500.0
2016-09-29 13:10:00,58.76,58.86,58.74,58.74,31166.0,49.5833,49.6677,49.5664,49.5664,31166.0
2016-09-29 13:15:00,58.73,58.79,58.72,58.77,23226.0,49.558,49.6086,49.5496,49.5918,23226.0
2016-09-29 13:20:00,58.75,58.81,58.72,58.81,18024.0,49.5749,49.6255,49.5496,49.6255,18024.0
2016-09-29 13:25:00,58.8,58.81,58.78,58.78,5350.0,49.6171,49.6255,49.6002,49.6002,5350.0
2016-09-29 13:30:00,58.78,58.82,58.76,58.81,7363.0,49.6002,49.6339,49.5833,49.6255,7363.0
2016-09-29 13:35:00,58.81,58.81,58.76,58.77,15600.0,49.6255,49.6255,49.5833,49.5918,15600.0
2016-09-29 13:40:00,58.77,58.77,58.71,58.75,7700.0,49.5918,49.5918,49.5411,49.5749,7700.0
2016-09-29 13:45:00,58.75,58.75,58.66,58.69,7500.0,49.5749,49.5749,49.4989,49.5243,7500.0
2016-09-29 13:50:00,58.68,58.69,58.57,58.59,20560.0,49.5158,49.5243,49.423,49.4399,20560.0
2016-09-29 13:55:00,58.58,58.59,58.52,58.59,15084.0,49.4314,49.4399,49.3808,49.4399,15084.0
2016-09-29 14:00:00,58.58,58.61,58.55,58.61,17953.0,49.4314,49.4567,49.4061,49.4567,17953.0
2016-09-29 14:05:00,58.63,58.67,58.63,58.67,10244.0,49.4736,49.5074,49.4736,49.5074,10244.0
2016-09-29 14:10:00,58.66,58.67,58.63,58.66,32673.0,49.4989,49.5074,49.4736,49.4989,32673.0
2016-09-29 14:15:00,58.67,58.75,58.67,58.74,20553.0,49.5074,49.5749,49.5074,49.5664,20553.0
2016-09-29 14:20:00,58.75,58.8,58.74,58.8,16311.0,49.5749,49.6171,49.5664,49.6171,16311.0
2016-09-29 14:25:00,58.8,58.87,58.76,58.86,16287.0,49.6171,49.6761,49.5833,49.6677,16287.0
2016-09-29 14:30:00,58.86,58.88,58.83,58.86,31021.0,49.6677,49.6846,49.6424,49.6677,31021.0
2016-09-29 14:35:00,58.86,58.94,58.86,58.91,7604.0,49.6677,49.7352,49.6677,49.7099,7604.0
2016-09-29 14:40:00,58.9,58.91,58.86,58.86,16500.0,49.7015,49.7099,49.6677,49.6677,16500.0
2016-09-29 14:45:00,58.85,58.91,58.84,58.9,10300.0,49.6593,49.7099,49.6508,49.7015,10300.0
2016-09-29 14:50:00,58.89,58.91,58.86,58.86,6151.0,49.693,49.7099,49.6677,49.6677,6151.0
2016-09-29 14:55:00,58.86,58.89,58.8,58.82,17300.0,49.6677,49.693,49.6171,49.6339,17300.0
2016-09-29 15:00:00,58.81,58.83,58.76,58.79,21262.0,49.6255,49.6424,49.5833,49.6086,21262.0
2016-09-29 15:05:00,58.78,58.85,58.76,58.84,19397.0,49.6002,49.6593,49.5833,49.6508,19397.0
2016-09-29 15:10:00,58.83,58.86,58.8,58.85,16924.0,49.6424,49.6677,49.6171,49.6593,16924.0
2016-09-29 15:15:00,58.85,58.85,58.79,58.79,20327.0,49.6593,49.6593,49.6086,49.6086,20327.0
2016-09-29 15:20:00,58.79,58.82,58.77,58.77,24630.0,49.6086,49.6339,49.5918,49.5918,24630.0
2016-09-29 15:25:00,58.77,58.82,58.7,58.82,50601.0,49.5918,49.6339,49.5327,49.6339,50601.0
2016-09-29 15:30:00,58.82,58.87,58.79,58.86,18700.0,49.6339,49.6761,49.6086,49.6677,18700.0
2016-09-29 15:35:00,58.85,58.87,58.83,58.87,14794.0,49.6593,49.6761,49.6424,49.6761,14794.0
2016-09-29 15:40:00,58.87,58.88,58.78,58.83,15650.0,49.6761,49.6846,49.6002,49.6424,15650.0
2016-09-29 15:45:00,58.83,58.83,58.79,58.79,23704.0,49.6424,49.6424,49.6086,49.6086,23704.0
2016-09-29 15:50:00,58.79,58.81,58.75,58.77,17364.0,49.6086,49.6255,49.5749,49.5918,17364.0
2016-09-29 15:55:00,58.78,58.78,58.69,58.7,60782.0,49.6002,49.6002,49.5243,49.5327,60782.0
2016-09-30 09:30:00,58.95,59.01,58.88,58.95,55790.0,49.7436,49.7943,49.6846,49.7436,55790.0
2016-09-30 09:35:00,58.94,58.95,58.87,58.89,18230.0,49.7352,49.7436,49.6761,49.693,18230.0
2016-09-30 09:40:00,58.89,58.92,58.86,58.9,10100.0,49.693,49.7183,49.6677,49.7015,10100.0
2016-09-30 09:45:00,58.9,58.94,58.87,58.89,9018.0,49.7015,49.7352,49.6761,49.693,9018.0
2016-09-30 09:50:00,58.9,58.94,58.81,58.82,5360.0,49.7015,49.7352,49.6255,49.6339,5360.0
2016-09-30 09:55:00,58.83,58.87,58.83,58.84,4621.0,49.6424,49.6761,49.6424,49.6508,4621.0
2016-09-30 10:00:00,58.84,58.89,58.84,58.89,8938.0,49.6508,49.693,49.6508,49.693,8938.0
2016-09-30 10:05:00,58.9,58.94,58.89,58.94,11854.0,49.7015,49.7352,49.693,49.7352,11854.0
2016-09-30 10:10:00,58.94,58.94,58.91,58.94,6617.0,49.7352,49.7352,49.7099,49.7352,6617.0
2016-09-30 10:15:00,58.94,58.94,58.86,58.87,15492.0,49.7352,49.7352,49.6677,49.6761,15492.0
2016-09-30 10:20:00,58.87,58.88,58.81,58.86,5469.0,49.6761,49.6846,49.6255,49.6677,5469.0
2016-09-30 10:25:00,58.85,58.9,58.84,58.9,8400.0,49.6593,49.7015,49.6508,49.7015,8400.0
2016-09-30 10:30:00,58.91,58.94,58.9,58.92,5566.0,49.7099,49.7352,49.7015,49.7183,5566.0
2016-09-30 10:35:00,58.92,58.94,58.9,58.9,6700.0,49.7183,49.7352,49.7015,49.7015,6700.0
2016-09-30 10:40:00,58.9,58.93,58.88,58.9,4277.0,49.7015,49.7268,49.6846,49.7015,4277.0
2016-09-30 10:45:00,58.91,58.92,58.88,58.9,20149.0,49.7099,49.7183,49.6846,49.7015,20149.0
2016-09-30 10:50:00,58.91,58.93,58.9,58.91,7163.0,49.7099,49.7268,49.7015,49.7099,7163.0
2016-09-30 10:55:00,58.91,58.95,58.9,58.95,6514.0,49.7099,49.7436,49.7015,49.7436,6514.0
2016-09-30 11:00:00,58.95,59.02,58.95,59.02,11903.0,49.7436,49.8027,49.7436,49.8027,11903.0
2016-09-30 11:05:00,59.03,59.03,58.99,59.02,4331.0,49.8112,49.8112,49.7774,49.8027,4331.0
2016-09-30 11:10:00,59.03,59.21,59.03,59.21,35192.0,49.8112,49.963,49.8112,49.963,35192.0
2016-09-30 11:15:00,59.21,59.22,59.12,59.15,21241.0,49.963,49.9715,49.8871,49.9124,21241.0
2016-09-30 11:20:00,59.17,59.18,59.15,59.16,10000.0,49.9293,49.9377,49.9124,49.9208,10000.0
2016-09-30 11:25:00,59.16,59.19,59.15,59.17,12662.0,49.9208,49.9462,49.9124,49.9293,12662.0
2016-09-30 11:30:00,59.17,59.2,59.15,59.15,15078.0,49.9293,49.9546,49.9124,49.9124,15078.0
2016-09-30 11:35:00,59.15,59.17,59.13,59.13,8700.0,49.9124,49.9293,49.8955,49.8955,8700.0
2016-09-30 11:40:00,59.12,59.14,59.11,59.14,3675.0,49.8871,49.904,49.8787,49.904,3675.0
2016-09-30 11:45:00,59.14,59.15,59.13,59.15,6500.0,49.904,49.9124,49.8955,49.9124,6500.0
2016-09-30 11:50:00,59.15,59.16,59.14,59.16,1400.0,49.9124,49.9208,49.904,49.9208,1400.0
2016-09-30 11:55:00,59.16,59.16,59.14,59.15,2000.0,49.9208,49.9208,49.904,49.9124,2000.0
2016-09-30 12:00:00,59.14,59.15,59.13,59.14,10448.0,49.904,49.9124,49.8955,49.904,10448.0
2016-09-30 12:05:00,59.14,59.15,59.13,59.15,3270.0,49.904,49.9124,49.8955,49.9124,3270.0
2016-09-30 12:10:00,59.15,59.15,59.13,59.14,2456.0,49.9124,49.9124,49.8955,49.904,2456.0
2016-09-30 12:15:00,59.15,59.16,59.14,59.16,1800.0,49.9124,49.9208,49.904,49.9208,1800.0
2016-09-30 12:20:00,59.16,59.18,59.16,59.16,2863.0,49.9208,49.9377,49.9208,49.9208,2863.0
2016-09-30 12:25:00,59.17,59.2,59.16,59.19,3641.0,49.9293,49.9546,49.9208,49.9462,3641.0
2016-09-30 12:30:00,59.19,59.19,59.18,59.18,1300.0,49.9462,49.9462,49.9377,49.9377,1300.0
2016-09-30 12:35:00,59.18,59.21,59.17,59.21,1600.0,49.9377,49.963,49.9293,49.963,1600.0
2016-09-30 12:40:00,59.22,59.23,59.17,59.17,5480.0,49.9715,49.9799,49.9293,49.9293,5480.0
2016-09-30 12:45:00,59.19,59.19,59.16,59.18,3666.0,49.9462,49.9462,49.9208,49.9377,3666.0
2016-09-30 12:50:00,59.18,59.19,59.16,59.18,12489.0,49.9377,49.9462,49.9208,49.9377,12489.0
2016-09-30 12:55:00,59.18,59.19,59.16,59.16,7957.0,49.9377,49.9462,49.9208,49.9208,7957.0
2016-09-30 13:00:00,59.15,59.18,59.15,59.18,3758.0,49.9124,49.9377,49.9124,49.9377,3758.0
2016-09-30 13:05:00,59.18,59.19,59.16,59.16,1375.0,49.9377,49.9462,49.9208,49.9208,1375.0
2016-09-30 13:10:00,59.17,59.19,59.16,59.17,2844.0,49.9293,49.9462,49.9208,49.9293,2844.0
2016-09-30 13:15:00,59.17,59.17,59.14,59.15,1467.0,49.9293,49.9293,49.904,49.9124,1467.0
2016-09-30 13:20:00,59.15,59.16,59.13,59.15,3973.0,49.9124,49.9208,49.8955,49.9124,3973.0
2016-09-30 13:25:00,59.15,59.15,59.11,59.13,2071.0,49.9124,49.9124,49.8787,49.8955,2071.0
2016-09-30 13:30:00,59.12,59.13,59.1,59.13,3598.0,49.8871,49.8955,49.8702,49.8955,3598.0
2016-09-30 13:35:00,59.13,59.14,59.12,59.14,9100.0,49.8955,49.904,49.8871,49.904,9100.0
2016-09-30 13:40:00,59.15,59.17,59.14,59.17,4326.0,49.9124,49.9293,49.904,49.9293,4326.0
2016-09-30 13:45:00,59.18,59.2,59.17,59.2,700.0,49.9377,49.9546,49.9293,49.9546,700.0
2016-09-30 13:50:00,59.2,59.2,59.19,59.2,1256.0,49.9546,49.9546,49.9462,49.9546,1256.0
2016-09-30 13:55:00,59.19,59.2,59.17,59.19,2728.0,49.9462,49.9546,49.9293,49.9462,2728.0
2016-09-30 14:00:00,59.19,59.2,59.18,59.19,4273.0,49.9462,49.9546,49.9377,49.9462,4273.0
2016-09-30 14:05:00,59.19,59.19,59.17,59.18,1100.0,49.9462,49.9462,49.9293,49.9377,1100.0
2016-09-30 14:10:00,59.18,59.21,59.17,59.2,1325.0,49.9377,49.963,49.9293,49.9546,1325.0
2016-09-30 14:15:00,59.2,59.22,59.19,59.2,2718.0,49.9546,49.9715,49.9462,49.9546,2718.0
2016-09-30 14:20:00,59.2,59.21,59.19,59.2,5905.0,49.9546,49.963,49.9462,49.9546,5905.0
2016-09-30 14:25:00,59.2,59.22,59.2,59.21,1374.0,49.9546,49.9715,49.9546,49.963,1374.0
2016-09-30 14:30:00,59.22,59.23,59.21,59.22,27990.0,49.9715,49.9799,49.963,49.9715,27990.0
2016-09-30 14:35:00,59.22,59.22,59.2,59.22,85845.0,49.9715,49.9715,49.9546,49.9715,85845.0
2016-09-30 14:40:00,59.22,59.23,59.22,59.23,600.0,49.9715,49.9799,49.9715,49.9799,600.0
2016-09-30 14:45:00,59.23,59.24,59.22,59.22,1500.0,49.9799,49.9884,49.9715,49.9715,1500.0
2016-09-30 14:50:00,59.22,59.22,59.2,59.21,4743.0,49.9715,49.9715,49.9546,49.963,4743.0
2016-09-30 14:55:00,59.21,59.24,59.21,59.23,11623.0,49.963,49.9884,49.963,49.9799,11623.0
2016-09-30 15:00:00,59.23,59.27,59.23,59.25,15280.0,49.9799,50.0137,49.9799,49.9968,15280.0
2016-09-30 15:05:00,59.25,59.26,59.25,59.26,13238.0,49.9968,50.0052,49.9968,50.0052,13238.0
2016-09-30 15:10:00,59.26,59.27,59.25,59.27,7671.0,50.0052,50.0137,49.9968,50.0137,7671.0
2016-09-30 15:15:00,59.28,59.3,59.26,59.27,34457.0,50.0221,50.039,50.0052,50.0137,34457.0
2016-09-30 15:20:00,59.27,59.28,59.25,59.26,8510.0,50.0137,50.0221,49.9968,50.0052,8510.0
2016-09-30 15:25:00,59.27,59.28,59.25,59.26,7126.0,50.0137,50.0221,49.9968,50.0052,7126.0
2016-09-30 15:30:00,59.26,59.27,59.24,59.24,17492.0,50.0052,50.0137,49.9884,49.9884,17492.0
2016-09-30 15:35:00,59.24,59.26,59.23,59.23,12491.0,49.9884,50.0052,49.9799,49.9799,12491.0
2016-09-30 15:40:00,59.23,59.27,59.21,59.26,39036.0,49.9799,50.0137,49.963,50.0052,39036.0
2016-09-30 15:45:00,59.26,59.27,59.23,59.25,32714.0,50.0052,50.0137,49.9799,49.9968,32714.0
2016-09-30 15:50:00,59.25,59.26,59.23,59.23,29206.0,49.9968,50.0052,49.9799,49.9799,29206.0
2016-09-30 15:55:00,59.23,59.23,59.1,59.12,119163.0,49.9799,49.9799,49.8702,49.8871,119163.0
2016-10-03 09:30:00,58.97,58.98,58.93,58.98,33576.0,49.7605,49.769,49.7268,49.769,33576.0
2016-10-03 09:35:00,58.99,58.99,58.94,58.96,12371.0,49.7774,49.7774,49.7352,49.7521,12371.0
2016-10-03 09:40:00,58.95,58.97,58.92,58.92,3800.0,49.7436,49.7605,49.7183,49.7183,3800.0
2016-10-03 09:45:00,58.9,58.91,58.86,58.87,6800.0,49.7015,49.7099,49.6677,49.6761,6800.0
2016-10-03 09:50:00,58.86,58.9,58.86,58.9,9050.0,49.6677,49.7015,49.6677,49.7015,9050.0
2016-10-03 09:55:00,58.89,58.91,58.88,58.88,5700.0,49.693,49.7099,49.6846,49.6846,5700.0
2016-10-03 10:00:00,58.91,59.0,58.89,58.94,11782.0,49.7099,49.7858,49.693,49.7352,11782.0
2016-10-03 10:05:00,58.94,58.94,58.87,58.93,23148.0,49.7352,49.7352,49.6761,49.7268,23148.0
2016-10-03 10:10:00,58.93,58.95,58.91,58.95,5581.0,49.7268,49.7436,49.7099,49.7436,5581.0
2016-10-03 10:15:00,58.95,58.95,58.9,58.93,28260.0,49.7436,49.7436,49.7015,49.7268,28260.0
2016-10-03 10:20:00,58.94,58.94,58.91,58.93,29838.0,49.7352,49.7352,49.7099,49.7268,29838.0
2016-10-03 10:25:00,58.92,58.97,58.91,58.93,28080.0,49.7183,49.7605,49.7099,49.7268,28080.0
2016-10-03 10:30:00,58.93,59.0,58.93,58.99,5443.0,49.7268,49.7858,49.7268,49.7774,5443.0
2016-10-03 10:35:00,58.99,59.01,58.97,59.01,4616.0,49.7774,49.7943,49.7605,49.7943,4616.0
2016-10-03 10:40:00,59.0,59.02,58.96,59.01,61369.0,49.7858,49.8027,49.7521,49.7943,61369.0
2016-10-03 10:45:00,59.0,59.03,59.0,59.03,2400.0,49.7858,49.8112,49.7858,49.8112,2400.0
2016-10-03 10:50:00,59.04,59.08,59.04,59.04,65231.0,49.8196,49.8533,49.8196,49.8196,65231.0
2016-10-03 10:55:00,59.04,59.04,59.02,59.03,208150.0,49.8196,49.8196,49.8027,49.8112,208150.0
2016-10-03 11:00:00,59.03,59.03,59.0,59.0,6200.0,49.8112,49.8112,49.7858,49.7858,6200.0
2016-10-03 11:05:00,58.99,58.99,58.97,58.98,42503.0,49.7774,49.7774,49.7605,49.769,42503.0
2016-10-03 11:10:00,58.98,59.0,58.96,59.0,28823.0,49.769,49.7858,49.7521,49.7858,28823.0
2016-10-03 11:15:00,58.99,58.99,58.95,58.97,6387.0,49.7774,49.7774,49.7436,49.7605,6387.0
2016-10-03 11:20:00,58.96,59.0,58.96,58.98,7900.0,49.7521,49.7858,49.7521,49.769,7900.0
2016-10-03 11:25:00,58.99,59.01,58.98,58.98,15255.0,49.7774,49.7943,49.769,49.769,15255.0
2016-10-03 11:30:00,58.97,58.99,58.96,58.98,4470.0,49.7605,49.7774,49.7521,49.769,4470.0
2016-10-03 11:35:00,58.98,58.99,58.93,58.94,3900.0,49.769,49.7774,49.7268,49.7352,3900.0
2016-10-03 11:40:00,58.93,58.97,58.93,58.96,6865.0,49.7268,49.7605,49.7268,49.7521,6865.0
2016-10-03 11:45:00,58.97,58.97,58.92,58.92,31606.0,49.7605,49.7605,49.7183,49.7183,31606.0
2016-10-03 11:50:00,58.91,58.91,58.86,58.87,30259.0,49.7099,49.7099,49.6677,49.6761,30259.0
2016-10-03 11:55:00,58.85,58.92,58.84,58.9,10499.0,49.6593,49.7183,49.6508,49.7015,10499.0
2016-10-03 12:00:00,58.9,58.92,58.9,58.91,3588.0,49.7015,49.7183,49.7015,49.7099,3588.0
2016-10-03 12:05:00,58.9,58.94,58.9,58.93,1799.0,49.7015,49.7352,49.7015,49.7268,1799.0
2016-10-03 12:10:00,58.91,58.93,58.9,58.9,20503.0,49.7099,49.7268,49.7015,49.7015,20503.0
2016-10-03 12:15:00,58.9,58.9,58.87,58.9,10226.0,49.7015,49.7015,49.6761,49.7015,10226.0
2016-10-03 12:20:00,58.89,58.89,58.85,58.86,10500.0,49.693,49.693,49.6593,49.6677,10500.0
2016-10-03 12:25:00,58.86,58.87,58.84,58.87,24023.0,49.6677,49.6761,49.6508,49.6761,24023.0
2016-10-03 12:30:00,58.86,58.86,58.83,58.86,9328.0,49.6677,49.6677,49.6424,49.6677,9328.0
2016-10-03 12:35:00,58.87,58.88,58.85,58.86,13854.0,49.6761,49.6846,49.6593,49.6677,13854.0
2016-10-03 12:40:00,58.87,58.89,58.86,58.89,4033.0,49.6761,49.693,49.6677,49.693,4033.0
2016-10-03 12:45:00,58.9,58.9,58.88,58.89,4652.0,49.7015,49.7015,49.6846,49.693,4652.0
2016-10-03 12:50:00,58.89,58.91,58.89,58.9,536149.0,49.693,49.7099,49.693,49.7015,536149.0
2016-10-03 12:55:00,58.9,58.93,58.89,58.92,7608.0,49.7015,49.7268,49.693,49.7183,7608.0
2016-10-03 13:00:00,58.94,58.95,58.9,58.9,7700.0,49.7352,49.7436,49.7015,49.7015,7700.0
2016-10-03 13:05:00,58.9,58.9,58.89,58.9,3200.0,49.7015,49.7015,49.693,49.7015,3200.0
2016-10-03 13:10:00,58.9,58.92,58.86,58.92,39958.0,49.7015,49.7183,49.6677,49.7183,39958.0
2016-10-03 13:15:00,58.92,58.92,58.89,58.91,7607.0,49.7183,49.7183,49.693,49.7099,7607.0
2016-10-03 13:20:00,58.91,58.95,58.91,58.94,8953.0,49.7099,49.7436,49.7099,49.7352,8953.0
2016-10-03 13:25:00,58.95,58.95,58.93,58.93,4362.0,49.7436,49.7436,49.7268,49.7268,4362.0
2016-10-03 13:30:00,58.92,58.96,58.92,58.96,3400.0,49.7183,49.7521,49.7183,49.7521,3400.0
2016-10-03 13:35:00,58.96,58.96,58.93,58.93,6046.0,49.7521,49.7521,49.7268,49.7268,6046.0
2016-10-03 13:40:00,58.94,58.94,58.91,58.91,1100.0,49.7352,49.7352,49.7099,49.7099,1100.0
2016-10-03 13:45:00,58.92,58.94,58.92,58.93,3223.0,49.7183,49.7352,49.7183,49.7268,3223.0
2016-10-03 13:50:00,58.94,58.94,58.91,58.92,6071.0,49.7352,49.7352,49.7099,49.7183,6071.0
2016-10-03 13:55:00,58.93,58.95,58.93,58.94,2894.0,49.7268,49.7436,49.7268,49.7352,2894.0
2016-10-03 14:00:00,58.95,58.99,58.95,58.99,3000.0,49.7436,49.7774,49.7436,49.7774,3000.0
2016-10-03 14:05:00,58.99,58.99,58.97,58.97,1400.0,49.7774,49.7774,49.7605,49.7605,1400.0
2016-10-03 14:10:00,58.97,58.97,58.96,58.97,1200.0,49.7605,49.7605,49.7521,49.7605,1200.0
2016-10-03 14:15:00,58.98,58.99,58.97,58.97,6487.0,49.769,49.7774,49.7605,49.7605,6487.0
2016-10-03 14:20:00,58.96,58.99,58.96,58.99,3312.0,49.7521,49.7774,49.7521,49.7774,3312.0
2016-10-03 14:25:00,58.99,59.01,58.96,58.97,8714.0,49.7774,49.7943,49.7521,49.7605,8714.0
2016-10-03 14:30:00,58.97,58.98,58.95,58.98,4489.0,49.7605,49.769,49.7436,49.769,4489.0
2016-10-03 14:35:00,58.97,58.97,58.93,58.93,8780.0,49.7605,49.7605,49.7268,49.7268,8780.0
2016-10-03 14:40:00,58.94,58.95,58.93,58.93,1500.0,49.7352,49.7436,49.7268,49.7268,1500.0
2016-10-03 14:45:00,58.94,58.94,58.92,58.93,8271.0,49.7352,49.7352,49.7183,49.7268,8271.0
2016-10-03 14:50:00,58.94,58.94,58.92,58.93,8555.0,49.7352,49.7352,49.7183,49.7268,8555.0
2016-10-03 14:55:00,58.91,58.95,58.9,58.94,4426.0,49.7099,49.7436,49.7015,49.7352,4426.0
2016-10-03 15:00:00,58.94,58.94,58.92,58.92,1276.0,49.7352,49.7352,49.7183,49.7183,1276.0
2016-10-03 15:05:00,58.92,58.94,58.92,58.94,4588.0,49.7183,49.7352,49.7183,49.7352,4588.0
2016-10-03 15:10:00,58.94,58.95,58.93,58.95,2775.0,49.7352,49.7436,49.7268,49.7436,2775.0
2016-10-03 15:15:00,58.96,58.97,58.95,58.97,7640.0,49.7521,49.7605,49.7436,49.7605,7640.0
2016-10-03 15:20:00,58.97,58.97,58.94,58.94,1473.0,49.7605,49.7605,49.7352,49.7352,1473.0
2016-10-03 15:25:00,58.95,58.96,58.95,58.96,2230.0,49.7436,49.7521,49.7436,49.7521,2230.0
2016-10-03 15:30:00,58.95,58.98,58.94,58.98,13000.0,49.7436,49.769,49.7352,49.769,13000.0
2016-10-03 15:35:00,58.98,59.01,58.98,59.0,19900.0,49.769,49.7943,49.769,49.7858,19900.0
2016-10-03 15:40:00,59.01,59.06,59.0,59.05,24244.0,49.7943,49.8365,49.7858,49.828,24244.0
2016-10-03 15:45:00,59.04,59.04,59.02,59.03,2307.0,49.8196,49.8196,49.8027,49.8112,2307.0
2016-10-03 15:50:00,59.03,59.03,59.01,59.01,25462.0,49.8112,49.8112,49.7943,49.7943,25462.0
2016-10-03 15:55:00,59.02,59.03,58.98,58.99,658888.0,49.8027,49.8112,49.769,49.7774,658888.0
2016-10-04 09:30:00,59.17,59.2,59.13,59.16,57051.0,49.9293,49.9546,49.8955,49.9208,57051.0
2016-10-04 09:35:00,59.15,59.18,59.13,59.18,15501.0,49.9124,49.9377,49.8955,49.9377,15501.0
2016-10-04 09:40:00,59.19,59.21,59.14,59.16,14050.0,49.9462,49.963,49.904,49.9208,14050.0
2016-10-04 09:45:00,59.17,59.21,59.17,59.19,12177.0,49.9293,49.963,49.9293,49.9462,12177.0
2016-10-04 09:50:00,59.18,59.19,59.17,59.17,10553.0,49.9377,49.9462,49.9293,49.9293,10553.0
2016-10-04 09:55:00,59.18,59.19,59.16,59.17,4237.0,49.9377,49.9462,49.9208,49.9293,4237.0
2016-10-04 10:00:00,59.17,59.17,59.11,59.13,5100.0,49.9293,49.9293,49.8787,49.8955,5100.0
2016-10-04 10:05:00,59.15,59.15,59.11,59.12,12600.0,49.9124,49.9124,49.8787,49.8871,12600.0
2016-10-04 10:10:00,59.1,59.1,58.97,59.0,22776.0,49.8702,49.8702,49.7605,49.7858,22776.0
2016-10-04 10:15:00,59.0,59.0,58.94,58.96,12785.0,49.7858,49.7858,49.7352,49.7521,12785.0
2016-10-04 10:20:00,58.96,59.01,58.95,59.01,4600.0,49.7521,49.7943,49.7436,49.7943,4600.0
2016-10-04 10:25:00,59.01,59.04,59.0,59.04,15979.0,49.7943,49.8196,49.7858,49.8196,15979.0
2016-10-04 10:30:00,59.04,59.08,59.03,59.07,11356.0,49.8196,49.8533,49.8112,49.8449,11356.0
2016-10-04 10:35:00,59.08,59.13,59.07,59.13,4100.0,49.8533,49.8955,49.8449,49.8955,4100.0
2016-10-04 10:40:00,59.13,59.17,59.12,59.16,9283.0,49.8955,49.9293,49.8871,49.9208,9283.0
2016-10-04 10:45:00,59.16,59.17,59.13,59.16,12217.0,49.9208,49.9293,49.8955,49.9208,12217.0
2016-10-04 10:50:00,59.15,59.18,59.13,59.14,3100.0,49.9124,49.9377,49.8955,49.904,3100.0
2016-10-04 10:55:00,59.13,59.14,59.12,59.13,3408.0,49.8955,49.904,49.8871,49.8955,3408.0
2016-10-04 11:00:00,59.13,59.13,58.99,58.99,23065.0,49.8955,49.8955,49.7774,49.7774,23065.0
2016-10-04 11:05:00,58.98,59.02,58.97,59.01,12301.0,49.769,49.8027,49.7605,49.7943,12301.0
2016-10-04 11:10:00,59.01,59.01,58.96,58.97,557900.0,49.7943,49.7943,49.7521,49.7605,557900.0
2016-10-04 11:15:00,58.96,58.96,58.89,58.93,99197.0,49.7521,49.7521,49.693,49.7268,99197.0
2016-10-04 11:20:00,58.94,59.02,58.93,59.01,12520.0,49.7352,49.8027,49.7268,49.7943,12520.0
2016-10-04 11:25:00,59.02,59.07,59.02,59.05,25646.0,49.8027,49.8449,49.8027,49.828,25646.0
2016-10-04 11:30:00,59.07,59.08,58.99,59.04,32069.0,49.8449,49.8533,49.7774,49.8196,32069.0
2016-10-04 11:35:00,59.05,59.12,58.98,58.98,28583.0,49.828,49.8871,49.769,49.769,28583.0
2016-10-04 11:40:00,58.98,59.05,58.93,59.01,47217.0,49.769,49.828,49.7268,49.7943,47217.0
2016-10-04 11:45:00,59.0,59.09,58.99,59.05,38943.0,49.7858,49.8618,49.7774,49.828,38943.0
2016-10-04 11:50:00,59.04,59.06,58.94,58.95,21818.0,49.8196,49.8365,49.7352,49.7436,21818.0
2016-10-04 11:55:00,58.95,58.97,58.92,58.94,13702.0,49.7436,49.7605,49.7183,49.7352,13702.0
2016-10-04 12:00:00,58.94,58.98,58.94,58.94,15594.0,49.7352,49.769,49.7352,49.7352,15594.0
2016-10-04 12:05:00,58.96,58.98,58.9,58.92,5600.0,49.7521,49.769,49.7015,49.7183,5600.0
2016-10-04 12:10:00,58.91,58.95,58.87,58.89,22486.0,49.7099,49.7436,49.6761,49.693,22486.0
2016-10-04 12:15:00,58.9,59.0,58.9,58.96,13122.0,49.7015,49.7858,49.7015,49.7521,13122.0
2016-10-04 12:20:00,58.97,58.97,58.93,58.94,6512.0,49.7605,49.7605,49.7268,49.7352,6512.0
2016-10-04 12:25:00,58.93,58.97,58.93,58.94,5945.0,49.7268,49.7605,49.7268,49.7352,5945.0
2016-10-04 12:30:00,58.94,58.94,58.89,58.89,6100.0,49.7352,49.7352,49.693,49.693,6100.0
2016-10-04 12:35:00,58.9,58.97,58.9,58.95,15750.0,49.7015,49.7605,49.7015,49.7436,15750.0
2016-10-04 12:40:00,58.96,58.98,58.94,58.94,3599.0,49.7521,49.769,49.7352,49.7352,3599.0
2016-10-04 12:45:00,58.94,58.96,58.87,58.88,23143.0,49.7352,49.7521,49.6761,49.6846,23143.0
2016-10-04 12:50:00,58.89,58.89,58.82,58.86,12800.0,49.693,49.693,49.6339,49.6677,12800.0
2016-10-04 12:55:00,58.86,58.86,58.83,58.83,12402.0,49.6677,49.6677,49.6424,49.6424,12402.0
2016-10-04 13:00:00,58.83,58.84,58.82,58.82,18400.0,49.6424,49.6508,49.6339,49.6339,18400.0
2016-10-04 13:05:00,58.84,58.84,58.74,58.75,31207.0,49.6508,49.6508,49.5664,49.5749,31207.0
2016-10-04 13:10:00,58.75,58.77,58.75,58.77,18561.0,49.5749,49.5918,49.5749,49.5918,18561.0
2016-10-04 13:15:00,58.77,58.78,58.75,58.76,6910.0,49.5918,49.6002,49.5749,49.5833,6910.0
2016-10-04 13:20:00,58.77,58.77,58.65,58.67,27725.0,49.5918,49.5918,49.4905,49.5074,27725.0
2016-10-04 13:25:00,58.65,58.7,58.65,58.7,18019.0,49.4905,49.5327,49.4905,49.5327,18019.0
2016-10-04 13:30:00,58.7,58.72,58.68,58.72,9355.0,49.5327,49.5496,49.5158,49.5496,9355.0
2016-10-04 13:35:00,58.73,58.76,58.72,58.75,4608.0,49.558,49.5833,49.5496,49.5749,4608.0
2016-10-04 13:40:00,58.75,58.75,58.73,58.73,4781.0,49.5749,49.5749,49.558,49.558,4781.0
2016-10-04 13:45:00,58.72,58.75,58.72,58.75,2327.0,49.5496,49.5749,49.5496,49.5749,2327.0
2016-10-04 13:50:00,58.75,58.75,58.71,58.72,1724.0,49.5749,49.5749,49.5411,49.5496,1724.0
2016-10-04 13:55:00,58.72,58.74,58.71,58.71,1600.0,49.5496,49.5664,49.5411,49.5411,1600.0
2016-10-04 14:00:00,58.71,58.74,58.69,58.74,16132.0,49.5411,49.5664,49.5243,49.5664,16132.0
2016-10-04 14:05:00,58.74,58.77,58.74,58.75,5444.0,49.5664,49.5918,49.5664,49.5749,5444.0
2016-10-04 14:10:00,58.74,58.76,58.74,58.75,4535.0,49.5664,49.5833,49.5664,49.5749,4535.0
2016-10-04 14:15:00,58.75,58.76,58.71,58.72,6062.0,49.5749,49.5833,49.5411,49.5496,6062.0
2016-10-04 14:20:00,58.71,58.71,58.67,58.7,10300.0,49.5411,49.5411,49.5074,49.5327,10300.0
2016-10-04 14:25:00,58.69,58.69,58.64,58.67,14293.0,49.5243,49.5243,49.4821,49.5074,14293.0
2016-10-04 14:30:00,58.68,58.74,58.68,58.72,16700.0,49.5158,49.5664,49.5158,49.5496,16700.0
2016-10-04 14:35:00,58.72,58.72,58.71,58.72,5399.0,49.5496,49.5496,49.5411,49.5496,5399.0
2016-10-04 14:40:00,58.71,58.72,58.69,58.7,8932.0,49.5411,49.5496,49.5243,49.5327,8932.0
2016-10-04 14:45:00,58.7,58.7,58.65,58.65,7751.0,49.5327,49.5327,49.4905,49.4905,7751.0
2016-10-04 14:50:00,58.64,58.67,58.64,58.67,1541.0,49.4821,49.5074,49.4821,49.5074,1541.0
2016-10-04 14:55:00,58.64,58.64,58.58,58.58,29517.0,49.4821,49.4821,49.4314,49.4314,29517.0
2016-10-04 15:00:00,58.58,58.62,58.58,58.61,9882.0,49.4314,49.4652,49.4314,49.4567,9882.0
2016-10-04 15:05:00,58.61,58.67,58.61,58.64,11900.0,49.4567,49.5074,49.4567,49.4821,11900.0
2016-10-04 15:10:00,58.65,58.65,58.62,58.63,4137.0,49.4905,49.4905,49.4652,49.4736,4137.0
2016-10-04 15:15:00,58.63,58.67,58.63,58.67,6701.0,49.4736,49.5074,49.4736,49.5074,6701.0
2016-10-04 15:20:00,58.67,58.71,58.67,58.7,9547.0,49.5074,49.5411,49.5074,49.5327,9547.0
2016-10-04 15:25:00,58.7,58.76,58.7,58.76,34946.0,49.5327,49.5833,49.5327,49.5833,34946.0
2016-10-04 15:30:00,58.77,58.78,58.74,58.78,16081.0,49.5918,49.6002,49.5664,49.6002,16081.0
2016-10-04 15:35:00,58.78,58.8,58.76,58.79,11461.0,49.6002,49.6171,49.5833,49.6086,11461.0
2016-10-04 15:40:00,58.8,58.83,58.8,58.81,35244.0,49.6171,49.6424,49.6171,49.6255,35244.0
2016-10-04 15:45:00,58.81,58.81,58.75,58.76,17634.0,49.6255,49.6255,49.5749,49.5833,17634.0
2016-10-04 15:50:00,58.75,58.77,58.72,58.77,46504.0,49.5749,49.5918,49.5496,49.5918,46504.0
2016-10-04 15:55:00,58.76,58.76,58.72,58.75,37921.0,49.5833,49.5833,49.5496,49.5749,37921.0
2016-10-05 09:30:00,58.95,59.04,58.95,59.03,20136.0,49.7436,49.8196,49.7436,49.8112,20136.0
2016-10-05 09:35:00,59.03,59.07,59.02,59.05,5350.0,49.8112,49.8449,49.8027,49.828,5350.0
2016-10-05 09:40:00,59.05,59.06,59.04,59.06,6488.0,49.828,49.8365,49.8196,49.8365,6488.0
2016-10-05 09:45:00,59.07,59.08,59.05,59.06,10422.0,49.8449,49.8533,49.828,49.8365,10422.0
2016-10-05 09:50:00,59.07,59.07,59.05,59.06,12400.0,49.8449,49.8449,49.828,49.8365,12400.0
2016-10-05 09:55:00,59.06,59.06,59.04,59.06,4350.0,49.8365,49.8365,49.8196,49.8365,4350.0
2016-10-05 10:00:00,59.07,59.08,58.98,59.04,30774.0,49.8449,49.8533,49.769,49.8196,30774.0
2016-10-05 10:05:00,59.06,59.1,59.05,59.07,6152.0,49.8365,49.8702,49.828,49.8449,6152.0
2016-10-05 10:10:00,59.08,59.08,59.05,59.05,24423.0,49.8533,49.8533,49.828,49.828,24423.0
2016-10-05 10:15:00,59.04,59.05,58.99,58.99,9313.0,49.8196,49.828,49.7774,49.7774,9313.0
2016-10-05 10:20:00,58.99,58.99,58.97,58.98,22911.0,49.7774,49.7774,49.7605,49.769,22911.0
2016-10-05 10:25:00,58.99,59.05,58.99,59.05,5822.0,49.7774,49.828,49.7774,49.828,5822.0
2016-10-05 10:30:00,59.04,59.05,58.99,59.03,6980.0,49.8196,49.828,49.7774,49.8112,6980.0
2016-10-05 10:35:00,59.04,59.08,59.03,59.07,4393.0,49.8196,49.8533,49.8112,49.8449,4393.0
2016-10-05 10:40:00,59.08,59.08,58.99,59.01,7000.0,49.8533,49.8533,49.7774,49.7943,7000.0
2016-10-05 10:45:00,59.0,59.03,58.97,58.97,4625.0,49.7858,49.8112,49.7605,49.7605,4625.0
2016-10-05 10:50:00,58.98,59.03,58.98,59.03,2300.0,49.769,49.8112,49.769,49.8112,2300.0
2016-10-05 10:55:00,59.03,59.05,59.02,59.05,4400.0,49.8112,49.828,49.8027,49.828,4400.0
2016-10-05 11:00:00,59.04,59.06,59.03,59.05,7561.0,49.8196,49.8365,49.8112,49.828,7561.0
2016-10-05 11:05:00,59.07,59.11,59.07,59.11,8910.0,49.8449,49.8787,49.8449,49.8787,8910.0
2016-10-05 11:10:00,59.11,59.11,59.08,59.08,4480.0,49.8787,49.8787,49.8533,49.8533,4480.0
2016-10-05 11:15:00,59.09,59.1,59.07,59.07,11814.0,49.8618,49.8702,49.8449,49.8449,11814.0
2016-10-05 11:20:00,59.07,59.07,59.06,59.06,2500.0,49.8449,49.8449,49.8365,49.8365,2500.0
2016-10-05 11:25:00,59.06,59.08,59.05,59.08,19639.0,49.8365,49.8533,49.828,49.8533,19639.0
2016-10-05 11:30:00,59.09,59.1,59.07,59.08,3511.0,49.8618,49.8702,49.8449,49.8533,3511.0
2016-10-05 11:35:00,59.09,59.09,59.06,59.07,4085.0,49.8618,49.8618,49.8365,49.8449,4085.0
2016-10-05 11:40:00,59.07,59.08,59.05,59.08,6066.0,49.8449,49.8533,49.828,49.8533,6066.0
2016-10-05 11:45:00,59.09,59.11,59.08,59.1,16390.0,49.8618,49.8787,49.8533,49.8702,16390.0
2016-10-05 11:50:00,59.1,59.11,59.08,59.09,4900.0,49.8702,49.8787,49.8533,49.8618,4900.0
2016-10-05 11:55:00,59.1,59.1,59.07,59.08,3220.0,49.8702,49.8702,49.8449,49.8533,3220.0
2016-10-05 12:00:00,59.09,59.1,59.08,59.09,2650.0,49.8618,49.8702,49.8533,49.8618,2650.0
2016-10-05 12:05:00,59.1,59.14,59.1,59.1,4200.0,49.8702,49.904,49.8702,49.8702,4200.0
2016-10-05 12:10:00,59.11,59.12,59.11,59.11,2400.0,49.8787,49.8871,49.8787,49.8787,2400.0
2016-10-05 12:15:00,59.12,59.12,59.11,59.11,800.0,49.8871,49.8871,49.8787,49.8787,800.0
2016-10-05 12:20:00,59.11,59.11,59.09,59.1,2448.0,49.8787,49.8787,49.8618,49.8702,2448.0
2016-10-05 12:25:00,59.1,59.11,59.09,59.1,5363.0,49.8702,49.8787,49.8618,49.8702,5363.0
2016-10-05 12:30:00,59.1,59.11,59.09,59.09,7105.0,49.8702,49.8787,49.8618,49.8618,7105.0
2016-10-05 12:35:00,59.1,59.1,59.08,59.09,11100.0,49.8702,49.8702,49.8533,49.8618,11100.0
2016-10-05 12:40:00,59.1,59.11,59.09,59.1,5723.0,49.8702,49.8787,49.8618,49.8702,5723.0
2016-10-05 12:45:00,59.1,59.11,59.09,59.1,3500.0,49.8702,49.8787,49.8618,49.8702,3500.0
2016-10-05 12:50:00,59.1,59.11,59.1,59.1,2600.0,49.8702,49.8787,49.8702,49.8702,2600.0
2016-10-05 12:55:00,59.1,59.11,59.09,59.1,6521.0,49.8702,49.8787,49.8618,49.8702,6521.0
2016-10-05 13:00:00,59.09,59.14,59.09,59.14,36628.0,49.8618,49.904,49.8618,49.904,36628.0
2016-10-05 13:05:00,59.14,59.15,59.12,59.13,6060.0,49.904,49.9124,49.8871,49.8955,6060.0
2016-10-05 13:10:00,59.13,59.14,59.1,59.1,4500.0,49.8955,49.904,49.8702,49.8702,4500.0
2016-10-05 13:15:00,59.1,59.12,59.09,59.11,4310.0,49.8702,49.8871,49.8618,49.8787,4310.0
2016-10-05 13:20:00,59.12,59.12,59.1,59.1,3797.0,49.8871,49.8871,49.8702,49.8702,3797.0
2016-10-05 13:25:00,59.1,59.11,59.09,59.11,4039.0,49.8702,49.8787,49.8618,49.8787,4039.0
2016-10-05 13:30:00,59.1,59.12,59.1,59.12,500.0,49.8702,49.8871,49.8702,49.8871,500.0
2016-10-05 13:35:00,59.11,59.13,59.11,59.12,6777.0,49.8787,49.8955,49.8787,49.8871,6777.0
2016-10-05 13:40:00,59.12,59.14,59.12,59.14,5600.0,49.8871,49.904,49.8871,49.904,5600.0
2016-10-05 13:45:00,59.14,59.14,59.12,59.13,2640.0,49.904,49.904,49.8871,49.8955,2640.0
2016-10-05 13:50:00,59.14,59.17,59.14,59.17,7999.0,49.904,49.9293,49.904,49.9293,7999.0
2016-10-05 13:55:00,59.17,59.18,59.16,59.17,2428.0,49.9293,49.9377,49.9208,49.9293,2428.0
2016-10-05 14:00:00,59.16,59.16,59.15,59.15,2352.0,49.9208,49.9208,49.9124,49.9124,2352.0
2016-10-05 14:05:00,59.15,59.15,59.13,59.13,950.0,49.9124,49.9124,49.8955,49.8955,950.0
2016-10-05 14:10:00,59.13,59.15,59.13,59.13,2874.0,49.8955,49.9124,49.8955,49.8955,2874.0
2016-10-05 14:15:00,59.14,59.15,59.14,59.15,4600.0,49.904,49.9124,49.904,49.9124,4600.0
2016-10-05 14:20:00,59.15,59.16,59.15,59.15,2330.0,49.9124,49.9208,49.9124,49.9124,2330.0
2016-10-05 14:25:00,59.15,59.16,59.13,59.14,3676.0,49.9124,49.9208,49.8955,49.904,3676.0
2016-10-05 14:30:00,59.14,59.16,59.13,59.14,10666.0,49.904,49.9208,49.8955,49.904,10666.0
2016-10-05 14:35:00,59.13,59.13,59.12,59.13,2294.0,49.8955,49.8955,49.8871,49.8955,2294.0
2016-10-05 14:40:00,59.13,59.16,59.13,59.14,8769.0,49.8955,49.9208,49.8955,49.904,8769.0
2016-10-05 14:45:00,59.15,59.15,59.14,59.15,5952.0,49.9124,49.9124,49.904,49.9124,5952.0
2016-10-05 14:50:00,59.16,59.16,59.14,59.14,50749.0,49.9208,49.9208,49.904,49.904,50749.0
2016-10-05 14:55:00,59.14,59.17,59.14,59.16,3310.0,49.904,49.9293,49.904,49.9208,3310.0
2016-10-05 15:00:00,59.16,59.19,59.16,59.19,8420.0,49.9208,49.9462,49.9208,49.9462,8420.0
2016-10-05 15:05:00,59.19,59.19,59.18,59.18,6400.0,49.9462,49.9462,49.9377,49.9377,6400.0
2016-10-05 15:10:00,59.18,59.19,59.16,59.17,5100.0,49.9377,49.9462,49.9208,49.9293,5100.0
2016-10-05 15:15:00,59.17,59.17,59.11,59.13,8850.0,49.9293,49.9293,49.8787,49.8955,8850.0
2016-10-05 15:20:00,59.12,59.12,59.09,59.11,5200.0,49.8871,49.8871,49.8618,49.8787,5200.0
2016-10-05 15:25:00,59.11,59.12,59.08,59.08,3742.0,49.8787,49.8871,49.8533,49.8533,3742.0
2016-10-05 15:30:00,59.07,59.11,59.07,59.11,10010.0,49.8449,49.8787,49.8449,49.8787,10010.0
2016-10-05 15:35:00,59.11,59.12,59.1,59.11,4150.0,49.8787,49.8871,49.8702,49.8787,4150.0
2016-10-05 15:40:00,59.11,59.12,59.09,59.12,14681.0,49.8787,49.8871,49.8618,49.8871,14681.0
2016-10-05 15:45:00,59.11,59.11,59.08,59.09,12549.0,49.8787,49.8787,49.8533,49.8618,12549.0
2016-10-05 15:50:00,59.1,59.11,59.08,59.08,27644.0,49.8702,49.8787,49.8533,49.8533,27644.0
2016-10-05 15:55:00,59.08,59.12,59.07,59.11,45132.0,49.8533,49.8871,49.8449,49.8787,45132.0
2016-10-06 09:30:00,58.95,58.96,58.85,58.85,115029.0,49.7436,49.7521,49.6593,49.6593,115029.0
2016-10-06 09:35:00,58.85,58.88,58.82,58.85,14391.0,49.6593,49.6846,49.6339,49.6593,14391.0
2016-10-06 09:40:00,58.85,58.88,58.82,58.88,36300.0,49.6593,49.6846,49.6339,49.6846,36300.0
2016-10-06 09:45:00,58.88,58.9,58.87,58.88,8548.0,49.6846,49.7015,49.6761,49.6846,8548.0
2016-10-06 09:50:00,58.87,58.87,58.84,58.84,9694.0,49.6761,49.6761,49.6508,49.6508,9694.0
2016-10-06 09:55:00,58.84,58.89,58.83,58.87,9900.0,49.6508,49.693,49.6424,49.6761,9900.0
2016-10-06 10:00:00,58.87,58.9,58.86,58.9,18157.0,49.6761,49.7015,49.6677,49.7015,18157.0
2016-10-06 10:05:00,58.9,58.9,58.86,58.86,10030.0,49.7015,49.7015,49.6677,49.6677,10030.0
2016-10-06 10:10:00,58.86,58.88,58.84,58.86,14417.0,49.6677,49.6846,49.6508,49.6677,14417.0
2016-10-06 10:15:00,58.88,58.88,58.85,58.88,11170.0,49.6846,49.6846,49.6593,49.6846,11170.0
2016-10-06 10:20:00,58.89,58.89,58.85,58.88,11550.0,49.693,49.693,49.6593,49.6846,11550.0
2016-10-06 10:25:00,58.88,58.89,58.86,58.88,11900.0,49.6846,49.693,49.6677,49.6846,11900.0
2016-10-06 10:30:00,58.86,58.86,58.82,58.83,5800.0,49.6677,49.6677,49.6339,49.6424,5800.0
2016-10-06 10:35:00,58.83,58.86,58.83,58.86,6100.0,49.6424,49.6677,49.6424,49.6677,6100.0
2016-10-06 10:40:00,58.86,58.88,58.84,58.87,7425.0,49.6677,49.6846,49.6508,49.6761,7425.0
2016-10-06 10:45:00,58.87,58.88,58.86,58.87,8690.0,49.6761,49.6846,49.6677,49.6761,8690.0
2016-10-06 10:50:00,58.87,58.89,58.86,58.86,4892.0,49.6761,49.693,49.6677,49.6677,4892.0
2016-10-06 10:55:00,58.86,58.87,58.85,58.86,31863.0,49.6677,49.6761,49.6593,49.6677,31863.0
2016-10-06 11:00:00,58.85,58.86,58.84,58.85,6909.0,49.6593,49.6677,49.6508,49.6593,6909.0
2016-10-06 11:05:00,58.84,58.85,58.77,58.77,9493.0,49.6508,49.6593,49.5918,49.5918,9493.0
2016-10-06 11:10:00,58.77,58.79,58.77,58.77,14050.0,49.5918,49.6086,49.5918,49.5918,14050.0
2016-10-06 11:15:00,58.77,58.81,58.77,58.79,7012.0,49.5918,49.6255,49.5918,49.6086,7012.0
2016-10-06 11:20:00,58.79,58.82,58.79,58.82,4501.0,49.6086,49.6339,49.6086,49.6339,4501.0
2016-10-06 11:25:00,58.83,58.88,58.83,58.88,20175.0,49.6424,49.6846,49.6424,49.6846,20175.0
2016-10-06 11:30:00,58.89,58.9,58.84,58.84,3850.0,49.693,49.7015,49.6508,49.6508,3850.0
2016-10-06 11:35:00,58.84,58.85,58.83,58.85,4600.0,49.6508,49.6593,49.6424,49.6593,4600.0
2016-10-06 11:40:00,58.86,58.86,58.83,58.84,7831.0,49.6677,49.6677,49.6424,49.6508,7831.0
2016-10-06 11:45:00,58.84,58.98,58.84,58.96,27180.0,49.6508,49.769,49.6508,49.7521,27180.0
2016-10-06 11:50:00,58.95,59.03,58.95,58.99,35629.0,49.7436,49.8112,49.7436,49.7774,35629.0
2016-10-06 11:55:00,58.98,59.0,58.96,58.96,7760.0,49.769,49.7858,49.7521,49.7521,7760.0
2016-10-06 12:00:00,58.98,59.01,58.98,59.0,5000.0,49.769,49.7943,49.769,49.7858,5000.0
2016-10-06 12:05:00,59.02,59.05,59.0,59.0,7113.0,49.8027,49.828,49.7858,49.7858,7113.0
2016-10-06 12:10:00,59.0,59.01,58.99,58.99,24676.0,49.7858,49.7943,49.7774,49.7774,24676.0
2016-10-06 12:15:00,58.99,58.99,58.98,58.99,23833.0,49.7774,49.7774,49.769,49.7774,23833.0
2016-10-06 12:20:00,58.98,59.0,58.97,59.0,9485.0,49.769,49.7858,49.7605,49.7858,9485.0
2016-10-06 12:25:00,58.99,59.02,58.99,59.01,10934.0,49.7774,49.8027,49.7774,49.7943,10934.0
2016-10-06 12:30:00,59.0,59.03,59.0,59.02,2100.0,49.7858,49.8112,49.7858,49.8027,2100.0
2016-10-06 12:35:00,59.02,59.02,58.99,58.99,3206.0,49.8027,49.8027,49.7774,49.7774,3206.0
2016-10-06 12:40:00,58.99,59.01,58.98,58.98,8713.0,49.7774,49.7943,49.769,49.769,8713.0
2016-10-06 12:45:00,58.99,59.01,58.99,59.0,5000.0,49.7774,49.7943,49.7774,49.7858,5000.0
2016-10-06 12:50:00,59.0,59.02,59.0,59.02,2370.0,49.7858,49.8027,49.7858,49.8027,2370.0
2016-10-06 12:55:00,59.03,59.04,59.0,59.0,2267.0,49.8112,49.8196,49.7858,49.7858,2267.0
2016-10-06 13:00:00,59.0,59.0,58.98,58.98,4900.0,49.7858,49.7858,49.769,49.769,4900.0
2016-10-06 13:05:00,58.99,59.01,58.99,58.99,8202.0,49.7774,49.7943,49.7774,49.7774,8202.0
2016-10-06 13:10:00,58.98,59.0,58.97,59.0,10901.0,49.769,49.7858,49.7605,49.7858,10901.0
2016-10-06 13:15:00,58.99,59.01,58.99,58.99,10428.0,49.7774,49.7943,49.7774,49.7774,10428.0
2016-10-06 13:20:00,58.99,59.0,58.99,59.0,6799.0,49.7774,49.7858,49.7774,49.7858,6799.0
2016-10-06 13:25:00,59.0,59.01,58.99,59.01,5550.0,49.7858,49.7943,49.7774,49.7943,5550.0
2016-10-06 13:30:00,59.0,59.03,59.0,59.02,9895.0,49.7858,49.8112,49.7858,49.8027,9895.0
2016-10-06 13:35:00,59.01,59.01,58.99,58.99,6399.0,49.7943,49.7943,49.7774,49.7774,6399.0
2016-10-06 13:40:00,58.99,58.99,58.97,58.99,10398.0,49.7774,49.7774,49.7605,49.7774,10398.0
2016-10-06 13:45:00,58.99,59.0,58.99,58.99,8850.0,49.7774,49.7858,49.7774,49.7774,8850.0
2016-10-06 13:50:00,58.98,59.03,58.98,59.02,14613.0,49.769,49.8112,49.769,49.8027,14613.0
2016-10-06 13:55:00,59.02,59.02,58.99,58.99,5178.0,49.8027,49.8027,49.7774,49.7774,5178.0
2016-10-06 14:00:00,58.99,59.02,58.99,59.01,7663.0,49.7774,49.8027,49.7774,49.7943,7663.0
2016-10-06 14:05:00,59.01,59.02,59.0,59.01,3801.0,49.7943,49.8027,49.7858,49.7943,3801.0
2016-10-06 14:10:00,58.99,59.01,58.99,59.01,7200.0,49.7774,49.7943,49.7774,49.7943,7200.0
2016-10-06 14:15:00,59.01,59.01,58.98,58.99,12470.0,49.7943,49.7943,49.769,49.7774,12470.0
2016-10-06 14:20:00,58.99,59.02,58.99,59.0,7514.0,49.7774,49.8027,49.7774,49.7858,7514.0
2016-10-06 14:25:00,59.0,59.04,59.0,59.02,10290.0,49.7858,49.8196,49.7858,49.8027,10290.0
2016-10-06 14:30:00,59.03,59.03,59.02,59.02,6472.0,49.8112,49.8112,49.8027,49.8027,6472.0
2016-10-06 14:35:00,59.03,59.03,59.01,59.03,7850.0,49.8112,49.8112,49.7943,49.8112,7850.0
2016-10-06 14:40:00,59.02,59.02,59.01,59.02,4800.0,49.8027,49.8027,49.7943,49.8027,4800.0
2016-10-06 14:45:00,59.01,59.01,58.97,58.98,6810.0,49.7943,49.7943,49.7605,49.769,6810.0
2016-10-06 14:50:00,58.97,59.0,58.97,59.0,7866.0,49.7605,49.7858,49.7605,49.7858,7866.0
2016-10-06 14:55:00,59.0,59.0,58.97,58.97,9460.0,49.7858,49.7858,49.7605,49.7605,9460.0
2016-10-06 15:00:00,58.98,58.99,58.98,58.98,7116.0,49.769,49.7774,49.769,49.769,7116.0
2016-10-06 15:05:00,58.99,59.01,58.99,58.99,9114.0,49.7774,49.7943,49.7774,49.7774,9114.0
2016-10-06 15:10:00,58.99,59.0,58.97,58.98,24100.0,49.7774,49.7858,49.7605,49.769,24100.0
2016-10-06 15:15:00,58.98,59.0,58.95,58.96,20700.0,49.769,49.7858,49.7436,49.7521,20700.0
2016-10-06 15:20:00,58.96,58.98,58.96,58.98,11100.0,49.7521,49.769,49.7521,49.769,11100.0
2016-10-06 15:25:00,58.98,58.98,58.96,58.97,23300.0,49.769,49.769,49.7521,49.7605,23300.0
2016-10-06 15:30:00,58.97,58.99,58.95,58.99,22618.0,49.7605,49.7774,49.7436,49.7774,22618.0
2016-10-06 15:35:00,58.99,59.0,58.98,58.98,12660.0,49.7774,49.7858,49.769,49.769,12660.0
2016-10-06 15:40:00,58.98,59.0,58.98,58.98,24253.0,49.769,49.7858,49.769,49.769,24253.0
2016-10-06 15:45:00,58.98,58.99,58.97,58.98,28544.0,49.769,49.7774,49.7605,49.769,28544.0
2016-10-06 15:50:00,58.98,58.99,58.97,58.98,30402.0,49.769,49.7774,49.7605,49.769,30402.0
2016-10-06 15:55:00,58.98,58.99,58.96,58.99,81233.0,49.769,49.7774,49.7521,49.7774,81233.0
2016-10-07 09:30:00,58.95,59.02,58.92,58.93,57852.0,49.7436,49.8027,49.7183,49.7268,57852.0
2016-10-07 09:35:00,58.92,58.96,58.88,58.93,17326.0,49.7183,49.7521,49.6846,49.7268,17326.0
2016-10-07 09:40:00,58.93,58.93,58.82,58.82,11093.0,49.7268,49.7268,49.6339,49.6339,11093.0
2016-10-07 09:45:00,58.84,58.84,58.7,58.72,44001.0,49.6508,49.6508,49.5327,49.5496,44001.0
2016-10-07 09:50:00,58.71,58.81,58.71,58.79,22497.0,49.5411,49.6255,49.5411,49.6086,22497.0
2016-10-07 09:55:00,58.78,58.8,58.74,58.75,5951.0,49.6002,49.6171,49.5664,49.5749,5951.0
2016-10-07 10:00:00,58.76,58.81,58.76,58.79,12300.0,49.5833,49.6255,49.5833,49.6086,12300.0
2016-10-07 10:05:00,58.78,58.83,58.77,58.83,15770.0,49.6002,49.6424,49.5918,49.6424,15770.0
2016-10-07 10:10:00,58.83,58.85,58.82,58.84,4200.0,49.6424,49.6593,49.6339,49.6508,4200.0
2016-10-07 10:15:00,58.85,58.85,58.77,58.8,18656.0,49.6593,49.6593,49.5918,49.6171,18656.0
2016-10-07 10:20:00,58.8,58.8,58.78,58.79,3600.0,49.6171,49.6171,49.6002,49.6086,3600.0
2016-10-07 10:25:00,58.81,58.83,58.79,58.79,3400.0,49.6255,49.6424,49.6086,49.6086,3400.0
2016-10-07 10:30:00,58.8,58.8,58.75,58.76,6340.0,49.6171,49.6171,49.5749,49.5833,6340.0
2016-10-07 10:35:00,58.75,58.81,58.74,58.81,19515.0,49.5749,49.6255,49.5664,49.6255,19515.0
2016-10-07 10:40:00,58.81,58.81,58.77,58.77,17608.0,49.6255,49.6255,49.5918,49.5918,17608.0
2016-10-07 10:45:00,58.77,58.79,58.77,58.78,3714.0,49.5918,49.6086,49.5918,49.6002,3714.0
2016-10-07 10:50:00,58.79,58.8,58.77,58.79,8768.0,49.6086,49.6171,49.5918,49.6086,8768.0
2016-10-07 10:55:00,58.77,58.77,58.73,58.73,7600.0,49.5918,49.5918,49.558,49.558,7600.0
2016-10-07 11:00:00,58.73,58.74,58.7,58.72,22870.0,49.558,49.5664,49.5327,49.5496,22870.0
2016-10-07 11:05:00,58.72,58.75,58.72,58.75,102000.0,49.5496,49.5749,49.5496,49.5749,102000.0
2016-10-07 11:10:00,58.76,58.76,58.73,58.73,12646.0,49.5833,49.5833,49.558,49.558,12646.0
2016-10-07 11:15:00,58.73,58.76,58.72,58.75,12503.0,49.558,49.5833,49.5496,49.5749,12503.0
2016-10-07 11:20:00,58.75,58.77,58.74,58.74,2200.0,49.5749,49.5918,49.5664,49.5664,2200.0
2016-10-07 11:25:00,58.74,58.75,58.73,58.74,18562.0,49.5664,49.5749,49.558,49.5664,18562.0
2016-10-07 11:30:00,58.73,58.74,58.64,58.65,26273.0,49.558,49.5664,49.4821,49.4905,26273.0
2016-10-07 11:35:00,58.64,58.65,58.57,58.57,9556.0,49.4821,49.4905,49.423,49.423,9556.0
2016-10-07 11:40:00,58.57,58.57,58.51,58.52,4417.0,49.423,49.423,49.3724,49.3808,4417.0
2016-10-07 11:45:00,58.51,58.51,58.43,58.46,15699.0,49.3724,49.3724,49.3049,49.3302,15699.0
2016-10-07 11:50:00,58.45,58.49,58.44,58.49,6020.0,49.3217,49.3555,49.3133,49.3555,6020.0
2016-10-07 11:55:00,58.49,58.53,58.49,58.5,6087.0,49.3555,49.3892,49.3555,49.3639,6087.0
2016-10-07 12:00:00,58.5,58.62,58.5,58.52,35444.0,49.3639,49.4652,49.3639,49.3808,35444.0
2016-10-07 12:05:00,58.52,58.56,58.48,58.54,4400.0,49.3808,49.4146,49.347,49.3977,4400.0
2016-10-07 12:10:00,58.55,58.56,58.5,58.56,6672.0,49.4061,49.4146,49.3639,49.4146,6672.0
2016-10-07 12:15:00,58.55,58.55,58.5,58.51,4387.0,49.4061,49.4061,49.3639,49.3724,4387.0
2016-10-07 12:20:00,58.52,58.53,58.48,58.5,6200.0,49.3808,49.3892,49.347,49.3639,6200.0
2016-10-07 12:25:00,58.49,58.51,58.48,58.5,5726.0,49.3555,49.3724,49.347,49.3639,5726.0
2016-10-07 12:30:00,58.52,58.55,58.51,58.52,11700.0,49.3808,49.4061,49.3724,49.3808,11700.0
2016-10-07 12:35:00,58.51,58.53,58.49,58.5,11471.0,49.3724,49.3892,49.3555,49.3639,11471.0
2016-10-07 12:40:00,58.5,58.51,58.5,58.51,1400.0,49.3639,49.3724,49.3639,49.3724,1400.0
2016-10-07 12:45:00,58.51,58.6,58.51,58.59,2500.0,49.3724,49.4483,49.3724,49.4399,2500.0
2016-10-07 12:50:00,58.58,58.58,58.56,58.57,6857.0,49.4314,49.4314,49.4146,49.423,6857.0
2016-10-07 12:55:00,58.56,58.59,58.56,58.59,3002.0,49.4146,49.4399,49.4146,49.4399,3002.0
2016-10-07 13:00:00,58.59,58.59,58.53,58.56,7712.0,49.4399,49.4399,49.3892,49.4146,7712.0
2016-10-07 13:05:00,58.58,58.59,58.57,58.59,2511.0,49.4314,49.4399,49.423,49.4399,2511.0
2016-10-07 13:10:00,58.6,58.61,58.58,58.59,2300.0,49.4483,49.4567,49.4314,49.4399,2300.0
2016-10-07 13:15:00,58.58,58.59,58.57,58.59,1100.0,49.4314,49.4399,49.423,49.4399,1100.0
2016-10-07 13:20:00,58.59,58.61,58.58,58.59,3045.0,49.4399,49.4567,49.4314,49.4399,3045.0
2016-10-07 13:25:00,58.61,58.69,58.61,58.69,11200.0,49.4567,49.5243,49.4567,49.5243,11200.0
2016-10-07 13:30:00,58.68,58.74,58.68,58.73,7100.0,49.5158,49.5664,49.5158,49.558,7100.0
2016-10-07 13:35:00,58.74,58.75,58.72,58.75,6458.0,49.5664,49.5749,49.5496,49.5749,6458.0
2016-10-07 13:40:00,58.76,58.78,58.74,58.76,10962.0,49.5833,49.6002,49.5664,49.5833,10962.0
2016-10-07 13:45:00,58.77,58.77,58.76,58.77,300.0,49.5918,49.5918,49.5833,49.5918,300.0
2016-10-07 13:50:00,58.76,58.76,58.73,58.75,1805.0,49.5833,49.5833,49.558,49.5749,1805.0
2016-10-07 13:55:00,58.74,58.75,58.74,58.75,1623.0,49.5664,49.5749,49.5664,49.5749,1623.0
2016-10-07 14:00:00,58.75,58.76,58.75,58.75,11700.0,49.5749,49.5833,49.5749,49.5749,11700.0
2016-10-07 14:05:00,58.73,58.73,58.72,58.73,6705.0,49.558,49.558,49.5496,49.558,6705.0
2016-10-07 14:10:00,58.74,58.8,58.74,58.78,3500.0,49.5664,49.6171,49.5664,49.6002,3500.0
2016-10-07 14:15:00,58.78,58.78,58.74,58.75,3690.0,49.6002,49.6002,49.5664,49.5749,3690.0
2016-10-07 14:20:00,58.75,58.77,58.75,58.76,1237.0,49.5749,49.5918,49.5749,49.5833,1237.0
2016-10-07 14:25:00,58.77,58.79,58.77,58.77,1900.0,49.5918,49.6086,49.5918,49.5918,1900.0
2016-10-07 14:30:00,58.78,58.8,58.78,58.8,1740.0,49.6002,49.6171,49.6002,49.6171,1740.0
2016-10-07 14:35:00,58.79,58.79,58.78,58.78,2720.0,49.6086,49.6086,49.6002,49.6002,2720.0
2016-10-07 14:40:00,58.77,58.77,58.76,58.77,3697.0,49.5918,49.5918,49.5833,49.5918,3697.0
2016-10-07 14:45:00,58.77,58.79,58.76,58.77,14887.0,49.5918,49.6086,49.5833,49.5918,14887.0
2016-10-07 14:50:00,58.77,58.78,58.76,58.77,2174.0,49.5918,49.6002,49.5833,49.5918,2174.0
2016-10-07 14:55:00,58.77,58.79,58.77,58.77,5079.0,49.5918,49.6086,49.5918,49.5918,5079.0
2016-10-07 15:00:00,58.78,58.79,58.76,58.77,1899.0,49.6002,49.6086,49.5833,49.5918,1899.0
2016-10-07 15:05:00,58.77,58.79,58.76,58.77,22890.0,49.5918,49.6086,49.5833,49.5918,22890.0
2016-10-07 15:10:00,58.76,58.78,58.76,58.76,33988.0,49.5833,49.6002,49.5833,49.5833,33988.0
2016-10-07 15:15:00,58.77,58.78,58.75,58.75,22054.0,49.5918,49.6002,49.5749,49.5749,22054.0
2016-10-07 15:20:00,58.76,58.78,58.76,58.78,7140.0,49.5833,49.6002,49.5833,49.6002,7140.0
2016-10-07 15:25:00,58.77,58.8,58.77,58.8,3200.0,49.5918,49.6171,49.5918,49.6171,3200.0
2016-10-07 15:30:00,58.8,58.82,58.78,58.78,8906.0,49.6171,49.6339,49.6002,49.6002,8906.0
2016-10-07 15:35:00,58.79,58.8,58.78,58.78,5598.0,49.6086,49.6171,49.6002,49.6002,5598.0
2016-10-07 15:40:00,58.78,58.79,58.77,58.77,9939.0,49.6002,49.6086,49.5918,49.5918,9939.0
2016-10-07 15:45:00,58.78,58.78,58.77,58.77,10881.0,49.6002,49.6002,49.5918,49.5918,10881.0
2016-10-07 15:50:00,58.78,58.81,58.78,58.79,42158.0,49.6002,49.6255,49.6002,49.6086,42158.0
2016-10-07 15:55:00,58.79,58.83,58.75,58.76,74449.0,49.6086,49.6424,49.5749,49.5833,74449.0
2016-10-10 09:30:00,59.01,59.05,59.0,59.05,19247.0,49.7943,49.828,49.7858,49.828,19247.0
2016-10-10 09:35:00,59.06,59.08,59.05,59.06,7144.0,49.8365,49.8533,49.828,49.8365,7144.0
2016-10-10 09:40:00,59.08,59.11,59.08,59.1,11301.0,49.8533,49.8787,49.8533,49.8702,11301.0
2016-10-10 09:45:00,59.11,59.13,59.11,59.13,10220.0,49.8787,49.8955,49.8787,49.8955,10220.0
2016-10-10 09:50:00,59.14,59.14,59.12,59.12,6816.0,49.904,49.904,49.8871,49.8871,6816.0
2016-10-10 09:55:00,59.13,59.13,59.11,59.12,13400.0,49.8955,49.8955,49.8787,49.8871,13400.0
2016-10-10 10:00:00,59.13,59.13,59.1,59.11,10542.0,49.8955,49.8955,49.8702,49.8787,10542.0
2016-10-10 10:05:00,59.11,59.15,59.11,59.13,13300.0,49.8787,49.9124,49.8787,49.8955,13300.0
2016-10-10 10:10:00,59.15,59.15,59.13,59.13,4935.0,49.9124,49.9124,49.8955,49.8955,4935.0
2016-10-10 10:15:00,59.14,59.16,59.14,59.14,11299.0,49.904,49.9208,49.904,49.904,11299.0
2016-10-10 10:20:00,59.16,59.16,59.12,59.14,4831.0,49.9208,49.9208,49.8871,49.904,4831.0
2016-10-10 10:25:00,59.14,59.14,59.13,59.14,950.0,49.904,49.904,49.8955,49.904,950.0
2016-10-10 10:30:00,59.14,59.16,59.14,59.16,16136.0,49.904,49.9208,49.904,49.9208,16136.0
2016-10-10 10:35:00,59.16,59.16,59.15,59.16,5763.0,49.9208,49.9208,49.9124,49.9208,5763.0
2016-10-10 10:40:00,59.18,59.19,59.17,59.19,16500.0,49.9377,49.9462,49.9293,49.9462,16500.0
2016-10-10 10:45:00,59.18,59.18,59.16,59.17,4500.0,49.9377,49.9377,49.9208,49.9293,4500.0
2016-10-10 10:50:00,59.19,59.19,59.18,59.18,21783.0,49.9462,49.9462,49.9377,49.9377,21783.0
2016-10-10 10:55:00,59.18,59.2,59.18,59.19,4775.0,49.9377,49.9546,49.9377,49.9462,4775.0
2016-10-10 11:00:00,59.18,59.18,59.15,59.16,1768.0,49.9377,49.9377,49.9124,49.9208,1768.0
2016-10-10 11:05:00,59.17,59.17,59.16,59.17,2066.0,49.9293,49.9293,49.9208,49.9293,2066.0
2016-10-10 11:10:00,59.18,59.18,59.17,59.18,900.0,49.9377,49.9377,49.9293,49.9377,900.0
2016-10-10 11:15:00,59.18,59.18,59.17,59.17,200.0,49.9377,49.9377,49.9293,49.9293,200.0
2016-10-10 11:20:00,59.16,59.17,59.15,59.16,3400.0,49.9208,49.9293,49.9124,49.9208,3400.0
2016-10-10 11:25:00,59.16,59.16,59.13,59.15,1729.0,49.9208,49.9208,49.8955,49.9124,1729.0
2016-10-10 11:30:00,59.15,59.15,59.13,59.14,6430.0,49.9124,49.9124,49.8955,49.904,6430.0
2016-10-10 11:35:00,59.14,59.14,59.12,59.12,3475.0,49.904,49.904,49.8871,49.8871,3475.0
2016-10-10 11:40:00,59.13,59.13,59.11,59.11,1500.0,49.8955,49.8955,49.8787,49.8787,1500.0
2016-10-10 11:45:00,59.12,59.14,59.11,59.14,1522.0,49.8871,49.904,49.8787,49.904,1522.0
2016-10-10 11:50:00,59.14,59.15,59.14,59.15,6724.0,49.904,49.9124,49.904,49.9124,6724.0
2016-10-10 11:55:00,59.15,59.15,59.13,59.14,1500.0,49.9124,49.9124,49.8955,49.904,1500.0
2016-10-10 12:00:00,59.14,59.14,59.12,59.12,1300.0,49.904,49.904,49.8871,49.8871,1300.0
2016-10-10 12:05:00,59.12,59.12,59.11,59.11,607.0,49.8871,49.8871,49.8787,49.8787,607.0
2016-10-10 12:10:00,59.11,59.11,59.1,59.1,24233.0,49.8787,49.8787,49.8702,49.8702,24233.0
2016-10-10 12:15:00,59.1,59.1,59.08,59.09,6900.0,49.8702,49.8702,49.8533,49.8618,6900.0
2016-10-10 12:20:00,59.09,59.09,59.07,59.08,7300.0,49.8618,49.8618,49.8449,49.8533,7300.0
2016-10-10 12:25:00,59.07,59.08,59.04,59.07,17600.0,49.8449,49.8533,49.8196,49.8449,17600.0
2016-10-10 12:30:00,59.08,59.09,59.07,59.09,2910.0,49.8533,49.8618,49.8449,49.8618,2910.0
2016-10-10 12:35:00,59.08,59.09,59.07,59.08,11956.0,49.8533,49.8618,49.8449,49.8533,11956.0
2016-10-10 12:40:00,59.08,59.08,59.07,59.07,1133.0,49.8533,49.8533,49.8449,49.8449,1133.0
2016-10-10 12:45:00,59.08,59.09,59.07,59.09,4079.0,49.8533,49.8618,49.8449,49.8618,4079.0
2016-10-10 12:50:00,59.1,59.1,59.08,59.1,17493.0,49.8702,49.8702,49.8533,49.8702,17493.0
2016-10-10 12:55:00,59.09,59.09,59.08,59.08,735.0,49.8618,49.8618,49.8533,49.8533,735.0
2016-10-10 13:00:00,59.09,59.09,59.08,59.09,5668.0,49.8618,49.8618,49.8533,49.8618,5668.0
2016-10-10 13:05:00,59.1,59.13,59.1,59.12,4500.0,49.8702,49.8955,49.8702,49.8871,4500.0
2016-10-10 13:10:00,59.11,59.12,59.11,59.12,382.0,49.8787,49.8871,49.8787,49.8871,382.0
2016-10-10 13:15:00,59.12,59.12,59.11,59.11,785.0,49.8871,49.8871,49.8787,49.8787,785.0
2016-10-10 13:20:00,59.09,59.11,59.09,59.09,5159.0,49.8618,49.8787,49.8618,49.8618,5159.0
2016-10-10 13:25:00,59.09,59.1,59.08,59.1,6595.0,49.8618,49.8702,49.8533,49.8702,6595.0
2016-10-10 13:30:00,59.1,59.1,59.09,59.1,22418.0,49.8702,49.8702,49.8618,49.8702,22418.0
2016-10-10 13:35:00,59.09,59.09,59.07,59.08,2688.0,49.8618,49.8618,49.8449,49.8533,2688.0
2016-10-10 13:40:00,59.07,59.09,59.07,59.09,1700.0,49.8449,49.8618,49.8449,49.8618,1700.0
2016-10-10 13:45:00,59.09,59.09,59.08,59.08,900.0,49.8618,49.8618,49.8533,49.8533,900.0
2016-10-10 13:50:00,59.08,59.08,59.08,59.08,400.0,49.8533,49.8533,49.8533,49.8533,400.0
2016-10-10 13:55:00,59.07,59.08,59.07,59.08,797.0,49.8449,49.8533,49.8449,49.8533,797.0
2016-10-10 14:00:00,59.09,59.09,59.06,59.07,8424.0,49.8618,49.8618,49.8365,49.8449,8424.0
2016-10-10 14:05:00,59.07,59.08,59.07,59.08,1100.0,49.8449,49.8533,49.8449,49.8533,1100.0
2016-10-10 14:10:00,59.08,59.08,59.05,59.05,3200.0,49.8533,49.8533,49.828,49.828,3200.0
2016-10-10 14:15:00,59.06,59.08,59.06,59.07,113109.0,49.8365,49.8533,49.8365,49.8449,113109.0
2016-10-10 14:20:00,59.07,59.08,59.07,59.07,2566.0,49.8449,49.8533,49.8449,49.8449,2566.0
2016-10-10 14:25:00,59.06,59.07,59.06,59.06,2510.0,49.8365,49.8449,49.8365,49.8365,2510.0
2016-10-10 14:30:00,59.07,59.07,59.06,59.07,2100.0,49.8449,49.8449,49.8365,49.8449,2100.0
2016-10-10 14:35:00,59.08,59.1,59.08,59.1,6799.0,49.8533,49.8702,49.8533,49.8702,6799.0
2016-10-10 14:40:00,59.09,59.1,59.09,59.09,1900.0,49.8618,49.8702,49.8618,49.8618,1900.0
2016-10-10 14:45:00,59.09,59.09,59.07,59.08,4019.0,49.8618,49.8618,49.8449,49.8533,4019.0
2016-10-10 14:50:00,59.08,59.08,59.08,59.08,1300.0,49.8533,49.8533,49.8533,49.8533,1300.0
2016-10-10 14:55:00,59.09,59.09,59.06,59.06,5960.0,49.8618,49.8618,49.8365,49.8365,5960.0
2016-10-10 15:00:00,59.07,59.08,59.07,59.08,1600.0,49.8449,49.8533,49.8449,49.8533,1600.0
2016-10-10 15:05:00,59.08,59.08,59.07,59.07,6535.0,49.8533,49.8533,49.8449,49.8449,6535.0
2016-10-10 15:10:00,59.08,59.08,59.04,59.05,7701.0,49.8533,49.8533,49.8196,49.828,7701.0
2016-10-10 15:15:00,59.05,59.06,59.04,59.05,11277.0,49.828,49.8365,49.8196,49.828,11277.0
2016-10-10 15:20:00,59.06,59.06,59.05,59.06,900.0,49.8365,49.8365,49.828,49.8365,900.0
2016-10-10 15:25:00,59.05,59.06,59.04,59.06,4800.0,49.828,49.8365,49.8196,49.8365,4800.0
2016-10-10 15:30:00,59.05,59.06,59.02,59.03,3900.0,49.828,49.8365,49.8027,49.8112,3900.0
2016-10-10 15:35:00,59.02,59.03,59.02,59.03,1372.0,49.8027,49.8112,49.8027,49.8112,1372.0
2016-10-10 15:40:00,59.03,59.05,59.02,59.03,12321.0,49.8112,49.828,49.8027,49.8112,12321.0
2016-10-10 15:45:00,59.04,59.04,59.03,59.03,3735.0,49.8196,49.8196,49.8112,49.8112,3735.0
2016-10-10 15:50:00,59.03,59.03,59.01,59.03,6886.0,49.8112,49.8112,49.7943,49.8112,6886.0
2016-10-10 15:55:00,59.03,59.05,59.02,59.02,27528.0,49.8112,49.828,49.8027,49.8027,27528.0
2016-10-11 09:30:00,58.77,58.79,58.68,58.68,23933.0,49.5918,49.6086,49.5158,49.5158,23933.0
2016-10-11 09:35:00,58.7,58.71,58.65,58.68,16596.0,49.5327,49.5411,49.4905,49.5158,16596.0
2016-10-11 09:40:00,58.66,58.69,58.66,58.67,4400.0,49.4989,49.5243,49.4989,49.5074,4400.0
2016-10-11 09:45:00,58.66,58.67,58.61,58.63,11206.0,49.4989,49.5074,49.4567,49.4736,11206.0
2016-10-11 09:50:00,58.62,58.62,58.54,58.55,22787.0,49.4652,49.4652,49.3977,49.4061,22787.0
2016-10-11 09:55:00,58.55,58.58,58.54,58.57,7576.0,49.4061,49.4314,49.3977,49.423,7576.0
2016-10-11 10:00:00,58.57,58.58,58.53,58.55,11617.0,49.423,49.4314,49.3892,49.4061,11617.0
2016-10-11 10:05:00,58.57,58.6,58.56,58.59,8650.0,49.423,49.4483,49.4146,49.4399,8650.0
2016-10-11 10:10:00,58.58,58.58,58.47,58.48,26385.0,49.4314,49.4314,49.3386,49.347,26385.0
2016-10-11 10:15:00,58.49,58.5,58.47,58.48,17312.0,49.3555,49.3639,49.3386,49.347,17312.0
2016-10-11 10:20:00,58.47,58.5,58.47,58.49,17234.0,49.3386,49.3639,49.3386,49.3555,17234.0
2016-10-11 10:25:00,58.5,58.5,58.45,58.48,11021.0,49.3639,49.3639,49.3217,49.347,11021.0
2016-10-11 10:30:00,58.49,58.52,58.49,58.51,9000.0,49.3555,49.3808,49.3555,49.3724,9000.0
2016-10-11 10:35:00,58.51,58.52,58.5,58.5,8500.0,49.3724,49.3808,49.3639,49.3639,8500.0
2016-10-11 10:40:00,58.5,58.51,58.49,58.5,7273.0,49.3639,49.3724,49.3555,49.3639,7273.0
2016-10-11 10:45:00,58.5,58.5,58.48,58.5,2940.0,49.3639,49.3639,49.347,49.3639,2940.0
2016-10-11 10:50:00,58.48,58.48,58.44,58.44,25286.0,49.347,49.347,49.3133,49.3133,25286.0
2016-10-11 10:55:00,58.44,58.44,58.37,58.38,31175.0,49.3133,49.3133,49.2542,49.2627,31175.0
2016-10-11 11:00:00,58.37,58.39,58.33,58.35,63764.0,49.2542,49.2711,49.2205,49.2373,63764.0
2016-10-11 11:05:00,58.35,58.37,58.34,58.36,30200.0,49.2373,49.2542,49.2289,49.2458,30200.0
2016-10-11 11:10:00,58.35,58.38,58.35,58.37,6780.0,49.2373,49.2627,49.2373,49.2542,6780.0
2016-10-11 11:15:00,58.36,58.37,58.31,58.34,70749.0,49.2458,49.2542,49.2036,49.2289,70749.0
2016-10-11 11:20:00,58.33,58.35,58.31,58.34,9152.0,49.2205,49.2373,49.2036,49.2289,9152.0
2016-10-11 11:25:00,58.35,58.37,58.27,58.28,17500.0,49.2373,49.2542,49.1698,49.1783,17500.0
2016-10-11 11:30:00,58.28,58.35,58.28,58.33,34355.0,49.1783,49.2373,49.1783,49.2205,34355.0
2016-10-11 11:35:00,58.33,58.34,58.31,58.32,7749.0,49.2205,49.2289,49.2036,49.212,7749.0
2016-10-11 11:40:00,58.32,58.35,58.31,58.35,9400.0,49.212,49.2373,49.2036,49.2373,9400.0
2016-10-11 11:45:00,58.35,58.35,58.3,58.32,6357.0,49.2373,49.2373,49.1952,49.212,6357.0
2016-10-11 11:50:00,58.31,58.33,58.3,58.32,14650.0,49.2036,49.2205,49.1952,49.212,14650.0
2016-10-11 11:55:00,58.32,58.34,58.3,58.34,18292.0,49.212,49.2289,49.1952,49.2289,18292.0
2016-10-11 12:00:00,58.34,58.36,58.34,58.35,2865.0,49.2289,49.2458,49.2289,49.2373,2865.0
2016-10-11 12:05:00,58.35,58.36,58.35,58.35,700.0,49.2373,49.2458,49.2373,49.2373,700.0
2016-10-11 12:10:00,58.34,58.34,58.33,58.34,2500.0,49.2289,49.2289,49.2205,49.2289,2500.0
2016-10-11 12:15:00,58.33,58.37,58.32,58.36,25750.0,49.2205,49.2542,49.212,49.2458,25750.0
2016-10-11 12:20:00,58.38,58.38,58.34,58.35,5688.0,49.2627,49.2627,49.2289,49.2373,5688.0
2016-10-11 12:25:00,58.36,58.37,58.35,58.36,2392.0,49.2458,49.2542,49.2373,49.2458,2392.0
2016-10-11 12:30:00,58.35,58.35,58.34,58.35,839.0,49.2373,49.2373,49.2289,49.2373,839.0
2016-10-11 12:35:00,58.34,58.37,58.32,58.37,21317.0,49.2289,49.2542,49.212,49.2542,21317.0
2016-10-11 12:40:00,58.37,58.42,58.37,58.41,9588.0,49.2542,49.2964,49.2542,49.288,9588.0
2016-10-11 12:45:00,58.42,58.43,58.41,58.41,2000.0,49.2964,49.3049,49.288,49.288,2000.0
2016-10-11 12:50:00,58.4,58.4,58.37,58.37,1400.0,49.2795,49.2795,49.2542,49.2542,1400.0
2016-10-11 12:55:00,58.38,58.38,58.36,58.37,1700.0,49.2627,49.2627,49.2458,49.2542,1700.0
2016-10-11 13:00:00,58.37,58.37,58.31,58.33,16800.0,49.2542,49.2542,49.2036,49.2205,16800.0
2016-10-11 13:05:00,58.33,58.34,58.29,58.29,10018.0,49.2205,49.2289,49.1867,49.1867,10018.0
2016-10-11 13:10:00,58.3,58.3,58.22,58.22,13130.0,49.1952,49.1952,49.1277,49.1277,13130.0
2016-10-11 13:15:00,58.22,58.23,58.19,58.22,12529.0,49.1277,49.1361,49.1023,49.1277,12529.0
2016-10-11 13:20:00,58.23,58.25,58.22,58.24,14372.0,49.1361,49.153,49.1277,49.1445,14372.0
2016-10-11 13:25:00,58.24,58.27,58.24,58.26,2800.0,49.1445,49.1698,49.1445,49.1614,2800.0
2016-10-11 13:30:00,58.25,58.26,58.21,58.24,4703.0,49.153,49.1614,49.1192,49.1445,4703.0
2016-10-11 13:35:00,58.24,58.25,58.18,58.19,46906.0,49.1445,49.153,49.0939,49.1023,46906.0
2016-10-11 13:40:00,58.19,58.2,58.18,58.18,18406.0,49.1023,49.1108,49.0939,49.0939,18406.0
2016-10-11 13:45:00,58.17,58.19,58.11,58.12,20565.0,49.0855,49.1023,49.0348,49.0433,20565.0
2016-10-11 13:50:00,58.13,58.14,58.11,58.12,8054.0,49.0517,49.0601,49.0348,49.0433,8054.0
2016-10-11 13:55:00,58.11,58.11,58.08,58.09,28700.0,49.0348,49.0348,49.0095,49.018,28700.0
2016-10-11 14:00:00,58.09,58.12,58.09,58.11,7457.0,49.018,49.0433,49.018,49.0348,7457.0
2016-10-11 14:05:00,58.11,58.14,58.07,58.14,33714.0,49.0348,49.0601,49.0011,49.0601,33714.0
2016-10-11 14:10:00,58.14,58.15,58.12,58.13,6000.0,49.0601,49.0686,49.0433,49.0517,6000.0
2016-10-11 14:15:00,58.12,58.13,58.02,58.04,33182.0,49.0433,49.0517,48.9589,48.9758,33182.0
2016-10-11 14:20:00,58.03,58.07,58.01,58.07,6500.0,48.9673,49.0011,48.9504,49.0011,6500.0
2016-10-11 14:25:00,58.07,58.08,58.04,58.07,27060.0,49.0011,49.0095,48.9758,49.0011,27060.0
2016-10-11 14:30:00,58.07,58.08,58.04,58.05,17360.0,49.0011,49.0095,48.9758,48.9842,17360.0
2016-10-11 14:35:00,58.05,58.07,58.05,58.07,6484.0,48.9842,49.0011,48.9842,49.0011,6484.0
2016-10-11 14:40:00,58.07,58.1,58.06,58.1,38913.0,49.0011,49.0264,48.9926,49.0264,38913.0
2016-10-11 14:45:00,58.1,58.14,58.1,58.14,4649.0,49.0264,49.0601,49.0264,49.0601,4649.0
2016-10-11 14:50:00,58.14,58.14,58.1,58.13,17454.0,49.0601,49.0601,49.0264,49.0517,17454.0
2016-10-11 14:55:00,58.12,58.14,58.11,58.11,20129.0,49.0433,49.0601,49.0348,49.0348,20129.0
2016-10-11 15:00:00,58.1,58.13,58.1,58.11,42191.0,49.0264,49.0517,49.0264,49.0348,42191.0
2016-10-11 15:05:00,58.11,58.11,58.08,58.11,39140.0,49.0348,49.0348,49.0095,49.0348,39140.0
2016-10-11 15:10:00,58.1,58.13,58.1,58.13,20455.0,49.0264,49.0517,49.0264,49.0517,20455.0
2016-10-11 15:15:00,58.13,58.18,58.11,58.16,14332.0,49.0517,49.0939,49.0348,49.077,14332.0
2016-10-11 15:20:00,58.18,58.22,58.18,58.22,17400.0,49.0939,49.1277,49.0939,49.1277,17400.0
2016-10-11 15:25:00,58.21,58.21,58.16,58.18,37729.0,49.1192,49.1192,49.077,49.0939,37729.0
2016-10-11 15:30:00,58.17,58.21,58.17,58.19,45361.0,49.0855,49.1192,49.0855,49.1023,45361.0
2016-10-11 15:35:00,58.2,58.21,58.17,58.21,13883.0,49.1108,49.1192,49.0855,49.1192,13883.0
2016-10-11 15:40:00,58.21,58.24,58.2,58.21,18500.0,49.1192,49.1445,49.1108,49.1192,18500.0
2016-10-11 15:45:00,58.21,58.26,58.21,58.25,16202.0,49.1192,49.1614,49.1192,49.153,16202.0
2016-10-11 15:50:00,58.24,58.24,58.22,58.23,9550.0,49.1445,49.1445,49.1277,49.1361,9550.0
2016-10-11 15:55:00,58.23,58.23,58.18,58.22,64603.0,49.1361,49.1361,49.0939,49.1277,64603.0
2016-10-12 09:30:00,58.19,58.2,58.08,58.08,24902.0,49.1023,49.1108,49.0095,49.0095,24902.0
2016-10-12 09:35:00,58.09,58.1,58.05,58.06,8336.0,49.018,49.0264,48.9842,48.9926,8336.0
2016-10-12 09:40:00,58.06,58.07,58.04,58.06,13359.0,48.9926,49.0011,48.9758,48.9926,13359.0
2016-10-12 09:45:00,58.05,58.08,58.05,58.07,6900.0,48.9842,49.0095,48.9842,49.0011,6900.0
2016-10-12 09:50:00,58.08,58.15,58.07,58.15,12800.0,49.0095,49.0686,49.0011,49.0686,12800.0
2016-10-12 09:55:00,58.14,58.18,58.14,58.18,12329.0,49.0601,49.0939,49.0601,49.0939,12329.0
2016-10-12 10:00:00,58.19,58.24,58.18,58.24,15800.0,49.1023,49.1445,49.0939,49.1445,15800.0
2016-10-12 10:05:00,58.24,58.27,58.18,58.2,30017.0,49.1445,49.1698,49.0939,49.1108,30017.0
2016-10-12 10:10:00,58.19,58.22,58.18,58.2,5583.0,49.1023,49.1277,49.0939,49.1108,5583.0
2016-10-12 10:15:00,58.2,58.24,58.18,58.21,55951.0,49.1108,49.1445,49.0939,49.1192,55951.0
2016-10-12 10:20:00,58.19,58.22,58.19,58.2,4884.0,49.1023,49.1277,49.1023,49.1108,4884.0
2016-10-12 10:25:00,58.21,58.28,58.21,58.26,7445.0,49.1192,49.1783,49.1192,49.1614,7445.0
2016-10-12 10:30:00,58.24,58.25,58.23,58.24,11229.0,49.1445,49.153,49.1361,49.1445,11229.0
2016-10-12 10:35:00,58.22,58.22,58.18,58.21,3303.0,49.1277,49.1277,49.0939,49.1192,3303.0
2016-10-12 10:40:00,58.2,58.2,58.17,58.18,3288.0,49.1108,49.1108,49.0855,49.0939,3288.0
2016-10-12 10:45:00,58.19,58.19,58.15,58.15,4100.0,49.1023,49.1023,49.0686,49.0686,4100.0
2016-10-12 10:50:00,58.16,58.16,58.09,58.1,2073.0,49.077,49.077,49.018,49.0264,2073.0
2016-10-12 10:55:00,58.09,58.12,58.08,58.09,7100.0,49.018,49.0433,49.0095,49.018,7100.0
2016-10-12 11:00:00,58.09,58.12,58.09,58.12,10736.0,49.018,49.0433,49.018,49.0433,10736.0
2016-10-12 11:05:00,58.11,58.13,58.11,58.12,6000.0,49.0348,49.0517,49.0348,49.0433,6000.0
2016-10-12 11:10:00,58.12,58.14,58.11,58.11,2600.0,49.0433,49.0601,49.0348,49.0348,2600.0
2016-10-12 11:15:00,58.1,58.11,58.08,58.09,1800.0,49.0264,49.0348,49.0095,49.018,1800.0
2016-10-12 11:20:00,58.08,58.11,58.08,58.11,9897.0,49.0095,49.0348,49.0095,49.0348,9897.0
2016-10-12 11:25:00,58.1,58.12,58.1,58.1,4731.0,49.0264,49.0433,49.0264,49.0264,4731.0
2016-10-12 11:30:00,58.1,58.17,58.09,58.15,10186.0,49.0264,49.0855,49.018,49.0686,10186.0
2016-10-12 11:35:00,58.14,58.17,58.14,58.14,2708.0,49.0601,49.0855,49.0601,49.0601,2708.0
2016-10-12 11:40:00,58.14,58.14,58.13,58.13,3590.0,49.0601,49.0601,49.0517,49.0517,3590.0
2016-10-12 11:45:00,58.12,58.15,58.12,58.14,4200.0,49.0433,49.0686,49.0433,49.0601,4200.0
2016-10-12 11:50:00,58.14,58.15,58.13,58.14,1902.0,49.0601,49.0686,49.0517,49.0601,1902.0
2016-10-12 11:55:00,58.14,58.16,58.14,58.14,3866.0,49.0601,49.077,49.0601,49.0601,3866.0
2016-10-12 12:00:00,58.14,58.18,58.14,58.17,14779.0,49.0601,49.0939,49.0601,49.0855,14779.0
2016-10-12 12:05:00,58.18,58.18,58.15,58.17,2786.0,49.0939,49.0939,49.0686,49.0855,2786.0
2016-10-12 12:10:00,58.18,58.21,58.18,58.21,3540.0,49.0939,49.1192,49.0939,49.1192,3540.0
2016-10-12 12:15:00,58.2,58.2,58.19,58.2,1000.0,49.1108,49.1108,49.1023,49.1108,1000.0
2016-10-12 12:20:00,58.2,58.24,58.19,58.24,4100.0,49.1108,49.1445,49.1023,49.1445,4100.0
2016-10-12 12:25:00,58.23,58.24,58.23,58.23,2333.0,49.1361,49.1445,49.1361,49.1361,2333.0
2016-10-12 12:30:00,58.23,58.25,58.22,58.24,12500.0,49.1361,49.153,49.1277,49.1445,12500.0
2016-10-12 12:35:00,58.26,58.27,58.25,58.26,5800.0,49.1614,49.1698,49.153,49.1614,5800.0
2016-10-12 12:40:00,58.26,58.27,58.25,58.26,2000.0,49.1614,49.1698,49.153,49.1614,2000.0
2016-10-12 12:45:00,58.26,58.27,58.24,58.24,2633.0,49.1614,49.1698,49.1445,49.1445,2633.0
2016-10-12 12:50:00,58.24,58.26,58.24,58.26,6297.0,49.1445,49.1614,49.1445,49.1614,6297.0
2016-10-12 12:55:00,58.26,58.26,58.23,58.23,8825.0,49.1614,49.1614,49.1361,49.1361,8825.0
2016-10-12 13:00:00,58.23,58.24,58.21,58.21,3628.0,49.1361,49.1445,49.1192,49.1192,3628.0
2016-10-12 13:05:00,58.21,58.24,58.21,58.24,5085.0,49.1192,49.1445,49.1192,49.1445,5085.0
2016-10-12 13:10:00,58.24,58.24,58.19,58.22,11671.0,49.1445,49.1445,49.1023,49.1277,11671.0
2016-10-12 13:15:00,58.23,58.24,58.21,58.23,10950.0,49.1361,49.1445,49.1192,49.1361,10950.0
2016-10-12 13:20:00,58.23,58.23,58.22,58.23,2237.0,49.1361,49.1361,49.1277,49.1361,2237.0
2016-10-12 13:25:00,58.22,58.24,58.22,58.24,5070.0,49.1277,49.1445,49.1277,49.1445,5070.0
2016-10-12 13:30:00,58.24,58.24,58.22,58.22,3921.0,49.1445,49.1445,49.1277,49.1277,3921.0
2016-10-12 13:35:00,58.22,58.22,58.2,58.22,4755.0,49.1277,49.1277,49.1108,49.1277,4755.0
2016-10-12 13:40:00,58.22,58.22,58.2,58.22,4255.0,49.1277,49.1277,49.1108,49.1277,4255.0
2016-10-12 13:45:00,58.22,58.23,58.21,58.21,50301.0,49.1277,49.1361,49.1192,49.1192,50301.0
2016-10-12 13:50:00,58.22,58.24,58.21,58.24,12463.0,49.1277,49.1445,49.1192,49.1445,12463.0
2016-10-12 13:55:00,58.23,58.25,58.23,58.23,11451.0,49.1361,49.153,49.1361,49.1361,11451.0
2016-10-12 14:00:00,58.24,58.3,58.17,58.2,40381.0,49.1445,49.1952,49.0855,49.1108,40381.0
2016-10-12 14:05:00,58.2,58.25,58.17,58.25,16336.0,49.1108,49.153,49.0855,49.153,16336.0
2016-10-12 14:10:00,58.27,58.32,58.26,58.31,20574.0,49.1698,49.212,49.1614,49.2036,20574.0
2016-10-12 14:15:00,58.31,58.35,58.3,58.32,22840.0,49.2036,49.2373,49.1952,49.212,22840.0
2016-10-12 14:20:00,58.32,58.34,58.3,58.34,23159.0,49.212,49.2289,49.1952,49.2289,23159.0
2016-10-12 14:25:00,58.32,58.32,58.23,58.24,5007.0,49.212,49.212,49.1361,49.1445,5007.0
2016-10-12 14:30:00,58.23,58.29,58.23,58.28,19891.0,49.1361,49.1867,49.1361,49.1783,19891.0
2016-10-12 14:35:00,58.27,58.29,58.26,58.27,18218.0,49.1698,49.1867,49.1614,49.1698,18218.0
2016-10-12 14:40:00,58.28,58.28,58.24,58.24,10359.0,49.1783,49.1783,49.1445,49.1445,10359.0
2016-10-12 14:45:00,58.23,58.25,58.22,58.24,11701.0,49.1361,49.153,49.1277,49.1445,11701.0
2016-10-12 14:50:00,58.25,58.26,58.23,58.26,1900.0,49.153,49.1614,49.1361,49.1614,1900.0
2016-10-12 14:55:00,58.25,58.26,58.21,58.21,27113.0,49.153,49.1614,49.1192,49.1192,27113.0
2016-10-12 15:00:00,58.2,58.21,58.18,58.21,11175.0,49.1108,49.1192,49.0939,49.1192,11175.0
2016-10-12 15:05:00,58.2,58.25,58.19,58.23,13722.0,49.1108,49.153,49.1023,49.1361,13722.0
2016-10-12 15:10:00,58.24,58.26,58.24,58.25,12215.0,49.1445,49.1614,49.1445,49.153,12215.0
2016-10-12 15:15:00,58.25,58.25,58.22,58.25,16424.0,49.153,49.153,49.1277,49.153,16424.0
2016-10-12 15:20:00,58.25,58.26,58.23,58.23,5482.0,49.153,49.1614,49.1361,49.1361,5482.0
2016-10-12 15:25:00,58.22,58.22,58.2,58.21,12877.0,49.1277,49.1277,49.1108,49.1192,12877.0
2016-10-12 15:30:00,58.21,58.21,58.15,58.16,19834.0,49.1192,49.1192,49.0686,49.077,19834.0
2016-10-12 15:35:00,58.16,58.22,58.16,58.22,5486.0,49.077,49.1277,49.077,49.1277,5486.0
2016-10-12 15:40:00,58.21,58.25,58.2,58.22,9994.0,49.1192,49.153,49.1108,49.1277,9994.0
2016-10-12 15:45:00,58.23,58.25,58.22,58.23,15080.0,49.1361,49.153,49.1277,49.1361,15080.0
2016-10-12 15:50:00,58.23,58.24,58.21,58.22,19050.0,49.1361,49.1445,49.1192,49.1277,19050.0
2016-10-12 15:55:00,58.21,58.23,58.19,58.22,70111.0,49.1192,49.1361,49.1023,49.1277,70111.0
2016-10-13 09:30:00,57.7,57.7,57.6,57.67,71723.0,48.6889,48.6889,48.6045,48.6635,71723.0
2016-10-13 09:35:00,57.66,57.68,57.6,57.62,24071.0,48.6551,48.672,48.6045,48.6214,24071.0
2016-10-13 09:40:00,57.61,57.61,57.56,57.59,17550.0,48.6129,48.6129,48.5707,48.596,17550.0
2016-10-13 09:45:00,57.59,57.62,57.56,57.58,10000.0,48.596,48.6214,48.5707,48.5876,10000.0
2016-10-13 09:50:00,57.58,57.59,57.48,57.48,27197.0,48.5876,48.596,48.5032,48.5032,27197.0
2016-10-13 09:55:00,57.49,57.51,57.44,57.51,32589.0,48.5117,48.5285,48.4695,48.5285,32589.0
2016-10-13 10:00:00,57.5,57.51,57.45,57.48,14429.0,48.5201,48.5285,48.4779,48.5032,14429.0
2016-10-13 10:05:00,57.48,57.52,57.47,57.52,33100.0,48.5032,48.537,48.4948,48.537,33100.0
2016-10-13 10:10:00,57.53,57.56,57.49,57.56,18402.0,48.5454,48.5707,48.5117,48.5707,18402.0
2016-10-13 10:15:00,57.56,57.59,57.54,57.56,72847.0,48.5707,48.596,48.5538,48.5707,72847.0
2016-10-13 10:20:00,57.56,57.6,57.56,57.6,5671.0,48.5707,48.6045,48.5707,48.6045,5671.0
2016-10-13 10:25:00,57.6,57.61,57.56,57.58,11942.0,48.6045,48.6129,48.5707,48.5876,11942.0
2016-10-13 10:30:00,57.57,57.64,57.53,57.64,33225.0,48.5792,48.6382,48.5454,48.6382,33225.0
2016-10-13 10:35:00,57.63,57.7,57.63,57.66,27512.0,48.6298,48.6889,48.6298,48.6551,27512.0
2016-10-13 10:40:00,57.68,57.69,57.66,57.66,18000.0,48.672,48.6804,48.6551,48.6551,18000.0
2016-10-13 10:45:00,57.65,57.65,57.58,57.58,15338.0,48.6467,48.6467,48.5876,48.5876,15338.0
2016-10-13 10:50:00,57.6,57.65,57.6,57.62,14197.0,48.6045,48.6467,48.6045,48.6214,14197.0
2016-10-13 10:55:00,57.62,57.65,57.59,57.65,13950.0,48.6214,48.6467,48.596,48.6467,13950.0
2016-10-13 11:00:00,57.65,57.65,57.55,57.55,18800.0,48.6467,48.6467,48.5623,48.5623,18800.0
2016-10-13 11:05:00,57.56,57.61,57.55,57.58,34716.0,48.5707,48.6129,48.5623,48.5876,34716.0
2016-10-13 11:10:00,57.59,57.64,57.57,57.62,28694.0,48.596,48.6382,48.5792,48.6214,28694.0
2016-10-13 11:15:00,57.63,57.71,57.63,57.69,15499.0,48.6298,48.6973,48.6298,48.6804,15499.0
2016-10-13 11:20:00,57.73,57.74,57.7,57.73,11675.0,48.7142,48.7226,48.6889,48.7142,11675.0
2016-10-13 11:25:00,57.75,57.76,57.72,57.74,10395.0,48.7311,48.7395,48.7057,48.7226,10395.0
2016-10-13 11:30:00,57.75,57.81,57.75,57.8,42498.0,48.7311,48.7817,48.7311,48.7732,42498.0
2016-10-13 11:35:00,57.79,57.8,57.76,57.76,3163.0,48.7648,48.7732,48.7395,48.7395,3163.0
2016-10-13 11:40:00,57.76,57.78,57.75,57.78,6029.0,48.7395,48.7564,48.7311,48.7564,6029.0
2016-10-13 11:45:00,57.79,57.8,57.75,57.77,10800.0,48.7648,48.7732,48.7311,48.7479,10800.0
2016-10-13 11:50:00,57.76,57.78,57.75,57.76,10175.0,48.7395,48.7564,48.7311,48.7395,10175.0
2016-10-13 11:55:00,57.75,57.76,57.75,57.76,1600.0,48.7311,48.7395,48.7311,48.7395,1600.0
2016-10-13 12:00:00,57.75,57.76,57.71,57.73,8377.0,48.7311,48.7395,48.6973,48.7142,8377.0
2016-10-13 12:05:00,57.73,57.76,57.73,57.76,1385.0,48.7142,48.7395,48.7142,48.7395,1385.0
2016-10-13 12:10:00,57.77,57.78,57.76,57.77,2000.0,48.7479,48.7564,48.7395,48.7479,2000.0
2016-10-13 12:15:00,57.8,57.8,57.78,57.78,1434.0,48.7732,48.7732,48.7564,48.7564,1434.0
2016-10-13 12:20:00,57.78,57.79,57.78,57.79,1900.0,48.7564,48.7648,48.7564,48.7648,1900.0
2016-10-13 12:25:00,57.79,57.79,57.77,57.78,49146.0,48.7648,48.7648,48.7479,48.7564,49146.0
2016-10-13 12:30:00,57.78,57.8,57.77,57.79,26873.0,48.7564,48.7732,48.7479,48.7648,26873.0
2016-10-13 12:35:00,57.79,57.89,57.79,57.89,8517.0,48.7648,48.8492,48.7648,48.8492,8517.0
2016-10-13 12:40:00,57.89,57.9,57.88,57.89,2600.0,48.8492,48.8576,48.8407,48.8492,2600.0
2016-10-13 12:45:00,57.88,57.92,57.88,57.92,17300.0,48.8407,48.8745,48.8407,48.8745,17300.0
2016-10-13 12:50:00,57.92,57.92,57.88,57.89,14180.0,48.8745,48.8745,48.8407,48.8492,14180.0
2016-10-13 12:55:00,57.89,57.9,57.89,57.89,4900.0,48.8492,48.8576,48.8492,48.8492,4900.0
2016-10-13 13:00:00,57.89,57.9,57.88,57.89,1400.0,48.8492,48.8576,48.8407,48.8492,1400.0
2016-10-13 13:05:00,57.89,57.89,57.87,57.89,2091.0,48.8492,48.8492,48.8323,48.8492,2091.0
2016-10-13 13:10:00,57.88,57.88,57.84,57.84,2700.0,48.8407,48.8407,48.807,48.807,2700.0
2016-10-13 13:15:00,57.86,57.87,57.85,57.86,2145.0,48.8239,48.8323,48.8154,48.8239,2145.0
2016-10-13 13:20:00,57.86,57.89,57.86,57.88,3100.0,48.8239,48.8492,48.8239,48.8407,3100.0
2016-10-13 13:25:00,57.89,57.91,57.89,57.9,10900.0,48.8492,48.8661,48.8492,48.8576,10900.0
2016-10-13 13:30:00,57.9,57.91,57.87,57.89,4000.0,48.8576,48.8661,48.8323,48.8492,4000.0
2016-10-13 13:35:00,57.89,57.9,57.86,57.9,3430.0,48.8492,48.8576,48.8239,48.8576,3430.0
2016-10-13 13:40:00,57.9,57.94,57.9,57.91,5715.0,48.8576,48.8914,48.8576,48.8661,5715.0
2016-10-13 13:45:00,57.92,57.92,57.9,57.91,30365.0,48.8745,48.8745,48.8576,48.8661,30365.0
2016-10-13 13:50:00,57.92,57.98,57.9,57.97,426643.0,48.8745,48.9251,48.8576,48.9167,426643.0
2016-10-13 13:55:00,57.99,58.05,57.99,58.05,27260.0,48.9336,48.9842,48.9336,48.9842,27260.0
2016-10-13 14:00:00,58.05,58.07,58.02,58.06,18532.0,48.9842,49.0011,48.9589,48.9926,18532.0
2016-10-13 14:05:00,58.06,58.06,58.02,58.03,3919.0,48.9926,48.9926,48.9589,48.9673,3919.0
2016-10-13 14:10:00,58.02,58.02,57.99,58.0,11100.0,48.9589,48.9589,48.9336,48.942,11100.0
2016-10-13 14:15:00,58.01,58.01,57.99,58.0,2551.0,48.9504,48.9504,48.9336,48.942,2551.0
2016-10-13 14:20:00,58.0,58.04,58.0,58.01,13450.0,48.942,48.9758,48.942,48.9504,13450.0
2016-10-13 14:25:00,58.01,58.03,58.01,58.02,21349.0,48.9504,48.9673,48.9504,48.9589,21349.0
2016-10-13 14:30:00,58.02,58.05,58.02,58.03,2946.0,48.9589,48.9842,48.9589,48.9673,2946.0
2016-10-13 14:35:00,58.03,58.03,58.0,58.02,4100.0,48.9673,48.9673,48.942,48.9589,4100.0
2016-10-13 14:40:00,58.01,58.05,58.01,58.03,14661.0,48.9504,48.9842,48.9504,48.9673,14661.0
2016-10-13 14:45:00,58.05,58.06,58.05,58.06,22732.0,48.9842,48.9926,48.9842,48.9926,22732.0
2016-10-13 14:50:00,58.08,58.1,58.06,58.1,3700.0,49.0095,49.0264,48.9926,49.0264,3700.0
2016-10-13 14:55:00,58.11,58.13,58.1,58.1,28194.0,49.0348,49.0517,49.0264,49.0264,28194.0
2016-10-13 15:00:00,58.1,58.1,58.07,58.08,2800.0,49.0264,49.0264,49.0011,49.0095,2800.0
2016-10-13 15:05:00,58.08,58.09,58.07,58.09,21637.0,49.0095,49.018,49.0011,49.018,21637.0
2016-10-13 15:10:00,58.1,58.11,58.1,58.11,1400.0,49.0264,49.0348,49.0264,49.0348,1400.0
2016-10-13 15:15:00,58.1,58.1,58.08,58.08,4300.0,49.0264,49.0264,49.0095,49.0095,4300.0
2016-10-13 15:20:00,58.07,58.09,58.07,58.09,2450.0,49.0011,49.018,49.0011,49.018,2450.0
2016-10-13 15:25:00,58.07,58.07,58.03,58.04,7100.0,49.0011,49.0011,48.9673,48.9758,7100.0
2016-10-13 15:30:00,58.04,58.05,58.02,58.03,3108.0,48.9758,48.9842,48.9589,48.9673,3108.0
2016-10-13 15:35:00,58.04,58.06,58.03,58.04,9491.0,48.9758,48.9926,48.9673,48.9758,9491.0
2016-10-13 15:40:00,58.03,58.05,58.01,58.02,18816.0,48.9673,48.9842,48.9504,48.9589,18816.0
2016-10-13 15:45:00,58.02,58.04,57.99,57.99,11359.0,48.9589,48.9758,48.9336,48.9336,11359.0
2016-10-13 15:50:00,57.98,57.99,57.96,57.97,14829.0,48.9251,48.9336,48.9083,48.9167,14829.0
2016-10-13 15:55:00,57.97,57.99,57.93,57.98,46728.0,48.9167,48.9336,48.8829,48.9251,46728.0
2016-10-14 09:30:00,58.31,58.38,58.29,58.33,41863.0,49.2036,49.2627,49.1867,49.2205,41863.0
2016-10-14 09:35:00,58.33,58.36,58.33,58.34,5300.0,49.2205,49.2458,49.2205,49.2289,5300.0
2016-10-14 09:40:00,58.34,58.4,58.34,58.4,5738.0,49.2289,49.2795,49.2289,49.2795,5738.0
2016-10-14 09:45:00,58.4,58.44,58.4,58.42,10230.0,49.2795,49.3133,49.2795,49.2964,10230.0
2016-10-14 09:50:00,58.43,58.43,58.41,58.41,10814.0,49.3049,49.3049,49.288,49.288,10814.0
2016-10-14 09:55:00,58.41,58.43,58.4,58.4,3200.0,49.288,49.3049,49.2795,49.2795,3200.0
2016-10-14 10:00:00,58.39,58.41,58.37,58.41,11000.0,49.2711,49.288,49.2542,49.288,11000.0
2016-10-14 10:05:00,58.41,58.42,58.37,58.37,108436.0,49.288,49.2964,49.2542,49.2542,108436.0
2016-10-14 10:10:00,58.39,58.46,58.38,58.42,11180.0,49.2711,49.3302,49.2627,49.2964,11180.0
2016-10-14 10:15:00,58.42,58.44,58.42,58.44,2971.0,49.2964,49.3133,49.2964,49.3133,2971.0
2016-10-14 10:20:00,58.44,58.46,58.41,58.42,6025.0,49.3133,49.3302,49.288,49.2964,6025.0
2016-10-14 10:25:00,58.41,58.41,58.37,58.38,4100.0,49.288,49.288,49.2542,49.2627,4100.0
2016-10-14 10:30:00,58.38,58.4,58.38,58.39,1401.0,49.2627,49.2795,49.2627,49.2711,1401.0
2016-10-14 10:35:00,58.39,58.4,58.39,58.4,8532.0,49.2711,49.2795,49.2711,49.2795,8532.0
2016-10-14 10:40:00,58.4,58.41,58.39,58.4,3240.0,49.2795,49.288,49.2711,49.2795,3240.0
2016-10-14 10:45:00,58.41,58.42,58.36,58.37,2750.0,49.288,49.2964,49.2458,49.2542,2750.0
2016-10-14 10:50:00,58.37,58.37,58.32,58.34,5500.0,49.2542,49.2542,49.212,49.2289,5500.0
2016-10-14 10:55:00,58.34,58.35,58.3,58.3,5664.0,49.2289,49.2373,49.1952,49.1952,5664.0
2016-10-14 11:00:00,58.3,58.3,58.23,58.24,21417.0,49.1952,49.1952,49.1361,49.1445,21417.0
2016-10-14 11:05:00,58.24,58.24,58.2,58.23,3314.0,49.1445,49.1445,49.1108,49.1361,3314.0
2016-10-14 11:10:00,58.23,58.23,58.19,58.2,3685.0,49.1361,49.1361,49.1023,49.1108,3685.0
2016-10-14 11:15:00,58.18,58.21,58.18,58.21,2500.0,49.0939,49.1192,49.0939,49.1192,2500.0
2016-10-14 11:20:00,58.21,58.23,58.2,58.22,7800.0,49.1192,49.1361,49.1108,49.1277,7800.0
2016-10-14 11:25:00,58.21,58.22,58.15,58.15,7762.0,49.1192,49.1277,49.0686,49.0686,7762.0
2016-10-14 11:30:00,58.15,58.15,58.1,58.13,20228.0,49.0686,49.0686,49.0264,49.0517,20228.0
2016-10-14 11:35:00,58.13,58.17,58.13,58.17,11713.0,49.0517,49.0855,49.0517,49.0855,11713.0
2016-10-14 11:40:00,58.17,58.17,58.14,58.15,10573.0,49.0855,49.0855,49.0601,49.0686,10573.0
2016-10-14 11:45:00,58.13,58.14,58.08,58.1,9551.0,49.0517,49.0601,49.0095,49.0264,9551.0
2016-10-14 11:50:00,58.1,58.13,58.09,58.1,10744.0,49.0264,49.0517,49.018,49.0264,10744.0
2016-10-14 11:55:00,58.09,58.11,58.06,58.1,11806.0,49.018,49.0348,48.9926,49.0264,11806.0
2016-10-14 12:00:00,58.07,58.1,58.07,58.1,29121.0,49.0011,49.0264,49.0011,49.0264,29121.0
2016-10-14 12:05:00,58.08,58.09,58.07,58.09,4000.0,49.0095,49.018,49.0011,49.018,4000.0
2016-10-14 12:10:00,58.07,58.08,58.04,58.07,5216.0,49.0011,49.0095,48.9758,49.0011,5216.0
2016-10-14 12:15:00,58.06,58.07,58.02,58.03,7666.0,48.9926,49.0011,48.9589,48.9673,7666.0
2016-10-14 12:20:00,58.04,58.05,58.03,58.05,4345.0,48.9758,48.9842,48.9673,48.9842,4345.0
2016-10-14 12:25:00,58.05,58.09,58.05,58.08,8758.0,48.9842,49.018,48.9842,49.0095,8758.0
2016-10-14 12:30:00,58.1,58.11,58.09,58.1,4700.0,49.0264,49.0348,49.018,49.0264,4700.0
2016-10-14 12:35:00,58.1,58.13,58.1,58.12,1500.0,49.0264,49.0517,49.0264,49.0433,1500.0
2016-10-14 12:40:00,58.12,58.13,58.1,58.11,4290.0,49.0433,49.0517,49.0264,49.0348,4290.0
2016-10-14 12:45:00,58.1,58.1,58.09,58.1,7300.0,49.0264,49.0264,49.018,49.0264,7300.0
2016-10-14 12:50:00,58.1,58.12,58.1,58.12,1752.0,49.0264,49.0433,49.0264,49.0433,1752.0
2016-10-14 12:55:00,58.12,58.12,58.11,58.11,700.0,49.0433,49.0433,49.0348,49.0348,700.0
2016-10-14 13:00:00,58.11,58.11,58.09,58.09,2600.0,49.0348,49.0348,49.018,49.018,2600.0
2016-10-14 13:05:00,58.08,58.16,58.08,58.16,5700.0,49.0095,49.077,49.0095,49.077,5700.0
2016-10-14 13:10:00,58.15,58.15,58.13,58.13,1300.0,49.0686,49.0686,49.0517,49.0517,1300.0
2016-10-14 13:15:00,58.12,58.15,58.12,58.14,15900.0,49.0433,49.0686,49.0433,49.0601,15900.0
2016-10-14 13:20:00,58.14,58.18,58.13,58.16,6000.0,49.0601,49.0939,49.0517,49.077,6000.0
2016-10-14 13:25:00,58.17,58.18,58.15,58.15,7043.0,49.0855,49.0939,49.0686,49.0686,7043.0
2016-10-14 13:30:00,58.17,58.27,58.15,58.24,38503.0,49.0855,49.1698,49.0686,49.1445,38503.0
2016-10-14 13:35:00,58.25,58.25,58.2,58.23,10808.0,49.153,49.153,49.1108,49.1361,10808.0
2016-10-14 13:40:00,58.22,58.22,58.18,58.18,2024.0,49.1277,49.1277,49.0939,49.0939,2024.0
2016-10-14 13:45:00,58.19,58.2,58.15,58.18,15227.0,49.1023,49.1108,49.0686,49.0939,15227.0
2016-10-14 13:50:00,58.17,58.18,58.12,58.13,4676.0,49.0855,49.0939,49.0433,49.0517,4676.0
2016-10-14 13:55:00,58.15,58.15,58.13,58.13,2802.0,49.0686,49.0686,49.0517,49.0517,2802.0
2016-10-14 14:00:00,58.12,58.12,58.07,58.1,6526.0,49.0433,49.0433,49.0011,49.0264,6526.0
2016-10-14 14:05:00,58.1,58.1,58.07,58.07,2100.0,49.0264,49.0264,49.0011,49.0011,2100.0
2016-10-14 14:10:00,58.06,58.09,58.05,58.08,3200.0,48.9926,49.018,48.9842,49.0095,3200.0
2016-10-14 14:15:00,58.07,58.1,58.07,58.1,1787.0,49.0011,49.0264,49.0011,49.0264,1787.0
2016-10-14 14:20:00,58.12,58.16,58.12,58.15,15748.0,49.0433,49.077,49.0433,49.0686,15748.0
2016-10-14 14:25:00,58.14,58.17,58.12,58.16,21371.0,49.0601,49.0855,49.0433,49.077,21371.0
2016-10-14 14:30:00,58.17,58.17,58.14,58.14,4569.0,49.0855,49.0855,49.0601,49.0601,4569.0
2016-10-14 14:35:00,58.12,58.15,58.12,58.14,1900.0,49.0433,49.0686,49.0433,49.0601,1900.0
2016-10-14 14:40:00,58.13,58.14,58.11,58.12,3385.0,49.0517,49.0601,49.0348,49.0433,3385.0
2016-10-14 14:45:00,58.11,58.11,58.09,58.09,500.0,49.0348,49.0348,49.018,49.018,500.0
2016-10-14 14:50:00,58.09,58.09,58.07,58.07,1630.0,49.018,49.018,49.0011,49.0011,1630.0
2016-10-14 14:55:00,58.06,58.08,58.04,58.05,5020.0,48.9926,49.0095,48.9758,48.9842,5020.0
2016-10-14 15:00:00,58.05,58.05,58.05,58.05,0.0,48.9842,48.9842,48.9842,48.9842,0.0
2016-10-14 15:05:00,58.05,58.09,58.05,58.08,23590.0,48.9842,49.018,48.9842,49.0095,23590.0
2016-10-14 15:10:00,58.08,58.1,58.08,58.09,6013.0,49.0095,49.0264,49.0095,49.018,6013.0
2016-10-14 15:15:00,58.1,58.1,58.07,58.07,1158.0,49.0264,49.0264,49.0011,49.0011,1158.0
2016-10-14 15:20:00,58.07,58.1,58.06,58.08,2407.0,49.0011,49.0264,48.9926,49.0095,2407.0
2016-10-14 15:25:00,58.08,58.09,58.08,58.08,1500.0,49.0095,49.018,49.0095,49.0095,1500.0
2016-10-14 15:30:00,58.07,58.1,58.06,58.08,21607.0,49.0011,49.0264,48.9926,49.0095,21607.0
2016-10-14 15:35:00,58.09,58.12,58.08,58.12,9000.0,49.018,49.0433,49.0095,49.0433,9000.0
2016-10-14 15:40:00,58.12,58.13,58.1,58.1,26818.0,49.0433,49.0517,49.0264,49.0264,26818.0
2016-10-14 15:45:00,58.08,58.1,58.07,58.08,9528.0,49.0095,49.0264,49.0011,49.0095,9528.0
2016-10-14 15:50:00,58.08,58.09,58.05,58.05,32242.0,49.0095,49.018,48.9842,48.9842,32242.0
2016-10-14 15:55:00,58.06,58.06,57.99,57.99,53081.0,48.9926,48.9926,48.9336,48.9336,53081.0
2016-10-17 09:30:00,57.93,58.04,57.93,57.98,16629.0,48.8829,48.9758,48.8829,48.9251,16629.0
2016-10-17 09:35:00,57.99,57.99,57.9,57.9,11178.0,48.9336,48.9336,48.8576,48.8576,11178.0
2016-10-17 09:40:00,57.9,57.92,57.89,57.89,5710.0,48.8576,48.8745,48.8492,48.8492,5710.0
2016-10-17 09:45:00,57.89,57.93,57.88,57.92,7430.0,48.8492,48.8829,48.8407,48.8745,7430.0
2016-10-17 09:50:00,57.93,57.95,57.85,57.87,10144.0,48.8829,48.8998,48.8154,48.8323,10144.0
2016-10-17 09:55:00,57.86,57.89,57.86,57.88,8800.0,48.8239,48.8492,48.8239,48.8407,8800.0
2016-10-17 10:00:00,57.88,57.92,57.88,57.9,10935.0,48.8407,48.8745,48.8407,48.8576,10935.0
2016-10-17 10:05:00,57.89,57.92,57.85,57.91,8581.0,48.8492,48.8745,48.8154,48.8661,8581.0
2016-10-17 10:10:00,57.92,57.95,57.92,57.93,7452.0,48.8745,48.8998,48.8745,48.8829,7452.0
2016-10-17 10:15:00,57.95,57.97,57.94,57.94,2811.0,48.8998,48.9167,48.8914,48.8914,2811.0
2016-10-17 10:20:00,57.94,58.03,57.93,58.03,10316.0,48.8914,48.9673,48.8829,48.9673,10316.0
2016-10-17 10:25:00,58.03,58.05,58.03,58.03,6515.0,48.9673,48.9842,48.9673,48.9673,6515.0
2016-10-17 10:30:00,58.03,58.04,58.0,58.01,4604.0,48.9673,48.9758,48.942,48.9504,4604.0
2016-10-17 10:35:00,58.0,58.03,58.0,58.01,1600.0,48.942,48.9673,48.942,48.9504,1600.0
2016-10-17 10:40:00,58.0,58.01,57.99,58.0,3354.0,48.942,48.9504,48.9336,48.942,3354.0
2016-10-17 10:45:00,57.98,57.98,57.95,57.97,2316.0,48.9251,48.9251,48.8998,48.9167,2316.0
2016-10-17 10:50:00,57.96,57.96,57.91,57.92,6436.0,48.9083,48.9083,48.8661,48.8745,6436.0
2016-10-17 10:55:00,57.92,57.94,57.89,57.93,3800.0,48.8745,48.8914,48.8492,48.8829,3800.0
2016-10-17 11:00:00,57.94,57.95,57.93,57.93,8750.0,48.8914,48.8998,48.8829,48.8829,8750.0
2016-10-17 11:05:00,57.96,57.96,57.92,57.94,19600.0,48.9083,48.9083,48.8745,48.8914,19600.0
2016-10-17 11:10:00,57.93,57.95,57.91,57.93,23500.0,48.8829,48.8998,48.8661,48.8829,23500.0
2016-10-17 11:15:00,57.94,57.94,57.9,57.93,11000.0,48.8914,48.8914,48.8576,48.8829,11000.0
2016-10-17 11:20:00,57.93,57.94,57.89,57.91,14324.0,48.8829,48.8914,48.8492,48.8661,14324.0
2016-10-17 11:25:00,57.9,57.9,57.85,57.85,33212.0,48.8576,48.8576,48.8154,48.8154,33212.0
2016-10-17 11:30:00,57.86,57.9,57.86,57.88,16607.0,48.8239,48.8576,48.8239,48.8407,16607.0
2016-10-17 11:35:00,57.88,57.91,57.87,57.91,18740.0,48.8407,48.8661,48.8323,48.8661,18740.0
2016-10-17 11:40:00,57.91,57.93,57.9,57.92,12417.0,48.8661,48.8829,48.8576,48.8745,12417.0
2016-10-17 11:45:00,57.92,57.93,57.89,57.9,21325.0,48.8745,48.8829,48.8492,48.8576,21325.0
2016-10-17 11:50:00,57.9,57.95,57.9,57.94,24042.0,48.8576,48.8998,48.8576,48.8914,24042.0
2016-10-17 11:55:00,57.94,57.97,57.93,57.93,9500.0,48.8914,48.9167,48.8829,48.8829,9500.0
2016-10-17 12:00:00,57.94,57.95,57.92,57.94,2700.0,48.8914,48.8998,48.8745,48.8914,2700.0
2016-10-17 12:05:00,57.93,57.94,57.91,57.91,5575.0,48.8829,48.8914,48.8661,48.8661,5575.0
2016-10-17 12:10:00,57.91,57.92,57.88,57.92,12909.0,48.8661,48.8745,48.8407,48.8745,12909.0
2016-10-17 12:15:00,57.91,57.92,57.9,57.91,17423.0,48.8661,48.8745,48.8576,48.8661,17423.0
2016-10-17 12:20:00,57.91,57.93,57.9,57.9,38306.0,48.8661,48.8829,48.8576,48.8576,38306.0
2016-10-17 12:25:00,57.9,57.9,57.87,57.87,27240.0,48.8576,48.8576,48.8323,48.8323,27240.0
2016-10-17 12:30:00,57.87,57.89,57.86,57.88,31500.0,48.8323,48.8492,48.8239,48.8407,31500.0
2016-10-17 12:35:00,57.88,57.91,57.88,57.88,18600.0,48.8407,48.8661,48.8407,48.8407,18600.0
2016-10-17 12:40:00,57.88,57.88,57.85,57.88,27274.0,48.8407,48.8407,48.8154,48.8407,27274.0
2016-10-17 12:45:00,57.87,57.89,57.86,57.88,15600.0,48.8323,48.8492,48.8239,48.8407,15600.0
2016-10-17 12:50:00,57.87,57.9,57.87,57.87,15697.0,48.8323,48.8576,48.8323,48.8323,15697.0
2016-10-17 12:55:00,57.87,57.89,57.87,57.87,15880.0,48.8323,48.8492,48.8323,48.8323,15880.0
2016-10-17 13:00:00,57.88,57.91,57.86,57.86,2060.0,48.8407,48.8661,48.8239,48.8239,2060.0
2016-10-17 13:05:00,57.86,57.89,57.86,57.88,1800.0,48.8239,48.8492,48.8239,48.8407,1800.0
2016-10-17 13:10:00,57.87,57.9,57.87,57.9,5568.0,48.8323,48.8576,48.8323,48.8576,5568.0
2016-10-17 13:15:00,57.89,57.89,57.84,57.86,3300.0,48.8492,48.8492,48.807,48.8239,3300.0
2016-10-17 13:20:00,57.86,57.88,57.84,57.85,6970.0,48.8239,48.8407,48.807,48.8154,6970.0
2016-10-17 13:25:00,57.85,57.85,57.83,57.85,1300.0,48.8154,48.8154,48.7986,48.8154,1300.0
2016-10-17 13:30:00,57.85,57.85,57.82,57.84,1700.0,48.8154,48.8154,48.7901,48.807,1700.0
2016-10-17 13:35:00,57.84,57.85,57.83,57.84,20764.0,48.807,48.8154,48.7986,48.807,20764.0
2016-10-17 13:40:00,57.83,57.86,57.83,57.85,1800.0,48.7986,48.8239,48.7986,48.8154,1800.0
2016-10-17 13:45:00,57.85,57.85,57.83,57.83,11000.0,48.8154,48.8154,48.7986,48.7986,11000.0
2016-10-17 13:50:00,57.84,57.85,57.83,57.84,1504.0,48.807,48.8154,48.7986,48.807,1504.0
2016-10-17 13:55:00,57.84,57.85,57.79,57.79,4634.0,48.807,48.8154,48.7648,48.7648,4634.0
2016-10-17 14:00:00,57.8,57.82,57.8,57.82,10300.0,48.7732,48.7901,48.7732,48.7901,10300.0
2016-10-17 14:05:00,57.83,57.83,57.81,57.81,5863.0,48.7986,48.7986,48.7817,48.7817,5863.0
2016-10-17 14:10:00,57.81,57.86,57.81,57.85,43345.0,48.7817,48.8239,48.7817,48.8154,43345.0
2016-10-17 14:15:00,57.85,57.88,57.85,57.87,94932.0,48.8154,48.8407,48.8154,48.8323,94932.0
2016-10-17 14:20:00,57.88,57.89,57.86,57.86,10131.0,48.8407,48.8492,48.8239,48.8239,10131.0
2016-10-17 14:25:00,57.86,57.88,57.86,57.87,7260.0,48.8239,48.8407,48.8239,48.8323,7260.0
2016-10-17 14:30:00,57.88,57.88,57.85,57.86,12621.0,48.8407,48.8407,48.8154,48.8239,12621.0
2016-10-17 14:35:00,57.85,57.86,57.84,57.84,27595.0,48.8154,48.8239,48.807,48.807,27595.0
2016-10-17 14:40:00,57.84,57.85,57.84,57.85,400.0,48.807,48.8154,48.807,48.8154,400.0
2016-10-17 14:45:00,57.85,57.85,57.84,57.84,1900.0,48.8154,48.8154,48.807,48.807,1900.0
2016-10-17 14:50:00,57.84,57.87,57.84,57.87,6064.0,48.807,48.8323,48.807,48.8323,6064.0
2016-10-17 14:55:00,57.87,57.9,57.86,57.89,2953.0,48.8323,48.8576,48.8239,48.8492,2953.0
2016-10-17 15:00:00,57.9,57.9,57.88,57.89,29332.0,48.8576,48.8576,48.8407,48.8492,29332.0
2016-10-17 15:05:00,57.89,57.89,57.88,57.88,2375.0,48.8492,48.8492,48.8407,48.8407,2375.0
2016-10-17 15:10:00,57.88,57.88,57.85,57.85,2300.0,48.8407,48.8407,48.8154,48.8154,2300.0
2016-10-17 15:15:00,57.86,57.86,57.85,57.85,700.0,48.8239,48.8239,48.8154,48.8154,700.0
2016-10-17 15:20:00,57.85,57.87,57.85,57.86,4115.0,48.8154,48.8323,48.8154,48.8239,4115.0
2016-10-17 15:25:00,57.85,57.86,57.85,57.86,1300.0,48.8154,48.8239,48.8154,48.8239,1300.0
2016-10-17 15:30:00,57.85,57.85,57.84,57.85,1900.0,48.8154,48.8154,48.807,48.8154,1900.0
2016-10-17 15:35:00,57.85,57.87,57.85,57.86,3288.0,48.8154,48.8323,48.8154,48.8239,3288.0
2016-10-17 15:40:00,57.86,57.87,57.84,57.85,4607.0,48.8239,48.8323,48.807,48.8154,4607.0
2016-10-17 15:45:00,57.85,57.88,57.85,57.85,15818.0,48.8154,48.8407,48.8154,48.8154,15818.0
2016-10-17 15:50:00,57.84,57.86,57.84,57.85,3479.0,48.807,48.8239,48.807,48.8154,3479.0
2016-10-17 15:55:00,57.85,57.87,57.83,57.85,53467.0,48.8154,48.8323,48.7986,48.8154,53467.0
2016-10-18 09:30:00,58.41,58.47,58.4,58.43,24502.0,49.288,49.3386,49.2795,49.3049,24502.0
2016-10-18 09:35:00,58.44,58.44,58.36,58.36,1134.0,49.3133,49.3133,49.2458,49.2458,1134.0
2016-10-18 09:40:00,58.37,58.39,58.37,58.37,15818.0,49.2542,49.2711,49.2542,49.2542,15818.0
2016-10-18 09:45:00,58.38,58.39,58.35,58.35,16163.0,49.2627,49.2711,49.2373,49.2373,16163.0
2016-10-18 09:50:00,58.36,58.36,58.29,58.3,10174.0,49.2458,49.2458,49.1867,49.1952,10174.0
2016-10-18 09:55:00,58.29,58.31,58.29,58.29,7400.0,49.1867,49.2036,49.1867,49.1867,7400.0
2016-10-18 10:00:00,58.29,58.29,58.28,58.29,6250.0,49.1867,49.1867,49.1783,49.1867,6250.0
2016-10-18 10:05:00,58.3,58.32,58.3,58.32,1100.0,49.1952,49.212,49.1952,49.212,1100.0
2016-10-18 10:10:00,58.33,58.33,58.3,58.31,6881.0,49.2205,49.2205,49.1952,49.2036,6881.0
2016-10-18 10:15:00,58.31,58.33,58.3,58.32,2900.0,49.2036,49.2205,49.1952,49.212,2900.0
2016-10-18 10:20:00,58.3,58.31,58.23,58.24,28490.0,49.1952,49.2036,49.1361,49.1445,28490.0
2016-10-18 10:25:00,58.25,58.28,58.25,58.27,6500.0,49.153,49.1783,49.153,49.1698,6500.0
2016-10-18 10:30:00,58.27,58.3,58.27,58.29,9709.0,49.1698,49.1952,49.1698,49.1867,9709.0
2016-10-18 10:35:00,58.3,58.33,58.3,58.32,2300.0,49.1952,49.2205,49.1952,49.212,2300.0
2016-10-18 10:40:00,58.32,58.34,58.31,58.34,3300.0,49.212,49.2289,49.2036,49.2289,3300.0
2016-10-18 10:45:00,58.34,58.35,58.32,58.34,12345.0,49.2289,49.2373,49.212,49.2289,12345.0
2016-10-18 10:50:00,58.35,58.35,58.3,58.31,1691.0,49.2373,49.2373,49.1952,49.2036,1691.0
2016-10-18 10:55:00,58.31,58.33,58.31,58.32,26546.0,49.2036,49.2205,49.2036,49.212,26546.0
2016-10-18 11:00:00,58.33,58.36,58.33,58.36,6000.0,49.2205,49.2458,49.2205,49.2458,6000.0
2016-10-18 11:05:00,58.36,58.36,58.33,58.34,2291.0,49.2458,49.2458,49.2205,49.2289,2291.0
2016-10-18 11:10:00,58.35,58.35,58.32,58.34,3100.0,49.2373,49.2373,49.212,49.2289,3100.0
2016-10-18 11:15:00,58.35,58.36,58.33,58.34,9800.0,49.2373,49.2458,49.2205,49.2289,9800.0
2016-10-18 11:20:00,58.34,58.37,58.34,58.36,4277.0,49.2289,49.2542,49.2289,49.2458,4277.0
2016-10-18 11:25:00,58.37,58.38,58.35,58.38,175640.0,49.2542,49.2627,49.2373,49.2627,175640.0
2016-10-18 11:30:00,58.38,58.4,58.38,58.38,6442.0,49.2627,49.2795,49.2627,49.2627,6442.0
2016-10-18 11:35:00,58.38,58.4,58.38,58.4,4383.0,49.2627,49.2795,49.2627,49.2795,4383.0
2016-10-18 11:40:00,58.4,58.43,58.4,58.43,4500.0,49.2795,49.3049,49.2795,49.3049,4500.0
2016-10-18 11:45:00,58.44,58.44,58.43,58.43,1187.0,49.3133,49.3133,49.3049,49.3049,1187.0
2016-10-18 11:50:00,58.44,58.46,58.43,58.46,13026.0,49.3133,49.3302,49.3049,49.3302,13026.0
2016-10-18 11:55:00,58.47,58.49,58.46,58.49,1900.0,49.3386,49.3555,49.3302,49.3555,1900.0
2016-10-18 12:00:00,58.48,58.49,58.47,58.47,3733.0,49.347,49.3555,49.3386,49.3386,3733.0
2016-10-18 12:05:00,58.47,58.48,58.47,58.48,1300.0,49.3386,49.347,49.3386,49.347,1300.0
2016-10-18 12:10:00,58.48,58.48,58.47,58.47,5700.0,49.347,49.347,49.3386,49.3386,5700.0
2016-10-18 12:15:00,58.47,58.48,58.46,58.47,5280.0,49.3386,49.347,49.3302,49.3386,5280.0
2016-10-18 12:20:00,58.46,58.48,58.46,58.48,1583.0,49.3302,49.347,49.3302,49.347,1583.0
2016-10-18 12:25:00,58.47,58.48,58.47,58.48,6768.0,49.3386,49.347,49.3386,49.347,6768.0
2016-10-18 12:30:00,58.48,58.49,58.47,58.47,2450.0,49.347,49.3555,49.3386,49.3386,2450.0
2016-10-18 12:35:00,58.47,58.48,58.46,58.47,10829.0,49.3386,49.347,49.3302,49.3386,10829.0
2016-10-18 12:40:00,58.46,58.47,58.45,58.45,4600.0,49.3302,49.3386,49.3217,49.3217,4600.0
2016-10-18 12:45:00,58.46,58.46,58.43,58.44,7400.0,49.3302,49.3302,49.3049,49.3133,7400.0
2016-10-18 12:50:00,58.45,58.46,58.44,58.45,3675.0,49.3217,49.3302,49.3133,49.3217,3675.0
2016-10-18 12:55:00,58.45,58.45,58.42,58.43,4626.0,49.3217,49.3217,49.2964,49.3049,4626.0
2016-10-18 13:00:00,58.44,58.44,58.43,58.44,1100.0,49.3133,49.3133,49.3049,49.3133,1100.0
2016-10-18 13:05:00,58.44,58.44,58.43,58.44,914.0,49.3133,49.3133,49.3049,49.3133,914.0
2016-10-18 13:10:00,58.44,58.45,58.44,58.45,1900.0,49.3133,49.3217,49.3133,49.3217,1900.0
2016-10-18 13:15:00,58.45,58.46,58.45,58.46,875.0,49.3217,49.3302,49.3217,49.3302,875.0
2016-10-18 13:20:00,58.46,58.46,58.45,58.46,3696.0,49.3302,49.3302,49.3217,49.3302,3696.0
2016-10-18 13:25:00,58.46,58.47,58.45,58.45,10583.0,49.3302,49.3386,49.3217,49.3217,10583.0
2016-10-18 13:30:00,58.45,58.45,58.4,58.4,6656.0,49.3217,49.3217,49.2795,49.2795,6656.0
2016-10-18 13:35:00,58.41,58.44,58.4,58.44,12328.0,49.288,49.3133,49.2795,49.3133,12328.0
2016-10-18 13:40:00,58.44,58.44,58.43,58.44,7738.0,49.3133,49.3133,49.3049,49.3133,7738.0
2016-10-18 13:45:00,58.44,58.45,58.43,58.43,8989.0,49.3133,49.3217,49.3049,49.3049,8989.0
2016-10-18 13:50:00,58.43,58.45,58.42,58.45,3270.0,49.3049,49.3217,49.2964,49.3217,3270.0
2016-10-18 13:55:00,58.44,58.46,58.43,58.44,19403.0,49.3133,49.3302,49.3049,49.3133,19403.0
2016-10-18 14:00:00,58.44,58.46,58.44,58.46,9636.0,49.3133,49.3302,49.3133,49.3302,9636.0
2016-10-18 14:05:00,58.45,58.45,58.44,58.45,3400.0,49.3217,49.3217,49.3133,49.3217,3400.0
2016-10-18 14:10:00,58.44,58.45,58.44,58.45,2732.0,49.3133,49.3217,49.3133,49.3217,2732.0
2016-10-18 14:15:00,58.45,58.45,58.42,58.44,8000.0,49.3217,49.3217,49.2964,49.3133,8000.0
2016-10-18 14:20:00,58.44,58.45,58.43,58.45,9732.0,49.3133,49.3217,49.3049,49.3217,9732.0
2016-10-18 14:25:00,58.45,58.46,58.45,58.46,5450.0,49.3217,49.3302,49.3217,49.3302,5450.0
2016-10-18 14:30:00,58.47,58.47,58.46,58.46,8179.0,49.3386,49.3386,49.3302,49.3302,8179.0
2016-10-18 14:35:00,58.46,58.47,58.44,58.45,8300.0,49.3302,49.3386,49.3133,49.3217,8300.0
2016-10-18 14:40:00,58.46,58.46,58.45,58.46,3300.0,49.3302,49.3302,49.3217,49.3302,3300.0
2016-10-18 14:45:00,58.46,58.46,58.43,58.45,6731.0,49.3302,49.3302,49.3049,49.3217,6731.0
2016-10-18 14:50:00,58.46,58.46,58.44,58.45,5700.0,49.3302,49.3302,49.3133,49.3217,5700.0
2016-10-18 14:55:00,58.46,58.47,58.45,58.46,30355.0,49.3302,49.3386,49.3217,49.3302,30355.0
2016-10-18 15:00:00,58.46,58.46,58.44,58.45,4266.0,49.3302,49.3302,49.3133,49.3217,4266.0
2016-10-18 15:05:00,58.45,58.45,58.43,58.43,4260.0,49.3217,49.3217,49.3049,49.3049,4260.0
2016-10-18 15:10:00,58.43,58.44,58.42,58.43,3938.0,49.3049,49.3133,49.2964,49.3049,3938.0
2016-10-18 15:15:00,58.43,58.43,58.41,58.41,4664.0,49.3049,49.3049,49.288,49.288,4664.0
2016-10-18 15:20:00,58.42,58.42,58.4,58.41,3032.0,49.2964,49.2964,49.2795,49.288,3032.0
2016-10-18 15:25:00,58.42,58.42,58.39,58.4,4214.0,49.2964,49.2964,49.2711,49.2795,4214.0
2016-10-18 15:30:00,58.4,58.4,58.39,58.4,10115.0,49.2795,49.2795,49.2711,49.2795,10115.0
2016-10-18 15:35:00,58.41,58.41,58.4,58.4,2311.0,49.288,49.288,49.2795,49.2795,2311.0
2016-10-18 15:40:00,58.39,58.39,58.37,58.38,187651.0,49.2711,49.2711,49.2542,49.2627,187651.0
2016-10-18 15:45:00,58.38,58.39,58.37,58.37,70698.0,49.2627,49.2711,49.2542,49.2542,70698.0
2016-10-18 15:50:00,58.37,58.39,58.37,58.39,61583.0,49.2542,49.2711,49.2542,49.2711,61583.0
2016-10-18 15:55:00,58.38,58.41,58.37,58.37,102432.0,49.2627,49.288,49.2542,49.2542,102432.0
2016-10-19 09:30:00,58.48,58.5,58.43,58.46,22932.0,49.347,49.3639,49.3049,49.3302,22932.0
2016-10-19 09:35:00,58.46,58.47,58.44,58.46,19566.0,49.3302,49.3386,49.3133,49.3302,19566.0
2016-10-19 09:40:00,58.46,58.47,58.43,58.43,15642.0,49.3302,49.3386,49.3049,49.3049,15642.0
2016-10-19 09:45:00,58.43,58.46,58.42,58.45,35314.0,49.3049,49.3302,49.2964,49.3217,35314.0
2016-10-19 09:50:00,58.45,58.48,58.44,58.46,45875.0,49.3217,49.347,49.3133,49.3302,45875.0
2016-10-19 09:55:00,58.46,58.46,58.4,58.41,14744.0,49.3302,49.3302,49.2795,49.288,14744.0
2016-10-19 10:00:00,58.42,58.43,58.4,58.43,10290.0,49.2964,49.3049,49.2795,49.3049,10290.0
2016-10-19 10:05:00,58.42,58.43,58.38,58.4,4292.0,49.2964,49.3049,49.2627,49.2795,4292.0
2016-10-19 10:10:00,58.41,58.46,58.4,58.46,6300.0,49.288,49.3302,49.2795,49.3302,6300.0
2016-10-19 10:15:00,58.46,58.47,58.44,58.46,4100.0,49.3302,49.3386,49.3133,49.3302,4100.0
2016-10-19 10:20:00,58.46,58.48,58.46,58.47,25052.0,49.3302,49.347,49.3302,49.3386,25052.0
2016-10-19 10:25:00,58.48,58.52,58.47,58.52,52611.0,49.347,49.3808,49.3386,49.3808,52611.0
2016-10-19 10:30:00,58.52,58.56,58.51,58.53,22314.0,49.3808,49.4146,49.3724,49.3892,22314.0
2016-10-19 10:35:00,58.53,58.54,58.52,58.54,39672.0,49.3892,49.3977,49.3808,49.3977,39672.0
2016-10-19 10:40:00,58.54,58.58,58.54,58.58,5561.0,49.3977,49.4314,49.3977,49.4314,5561.0
2016-10-19 10:45:00,58.58,58.61,58.58,58.61,41907.0,49.4314,49.4567,49.4314,49.4567,41907.0
2016-10-19 10:50:00,58.61,58.62,58.58,58.59,18399.0,49.4567,49.4652,49.4314,49.4399,18399.0
2016-10-19 10:55:00,58.59,58.61,58.59,58.61,6543.0,49.4399,49.4567,49.4399,49.4567,6543.0
2016-10-19 11:00:00,58.61,58.62,58.59,58.61,4160.0,49.4567,49.4652,49.4399,49.4567,4160.0
2016-10-19 11:05:00,58.6,58.61,58.59,58.61,4136.0,49.4483,49.4567,49.4399,49.4567,4136.0
2016-10-19 11:10:00,58.63,58.63,58.6,58.6,1380.0,49.4736,49.4736,49.4483,49.4483,1380.0
2016-10-19 11:15:00,58.59,58.6,58.58,58.58,5100.0,49.4399,49.4483,49.4314,49.4314,5100.0
2016-10-19 11:20:00,58.57,58.57,58.54,58.54,5413.0,49.423,49.423,49.3977,49.3977,5413.0
2016-10-19 11:25:00,58.55,58.57,58.54,58.56,19125.0,49.4061,49.423,49.3977,49.4146,19125.0
2016-10-19 11:30:00,58.56,58.58,58.56,58.58,25518.0,49.4146,49.4314,49.4146,49.4314,25518.0
2016-10-19 11:35:00,58.58,58.58,58.55,58.55,4408.0,49.4314,49.4314,49.4061,49.4061,4408.0
2016-10-19 11:40:00,58.55,58.59,58.55,58.58,4000.0,49.4061,49.4399,49.4061,49.4314,4000.0
2016-10-19 11:45:00,58.58,58.59,58.56,58.57,2000.0,49.4314,49.4399,49.4146,49.423,2000.0
2016-10-19 11:50:00,58.57,58.58,58.56,58.57,17079.0,49.423,49.4314,49.4146,49.423,17079.0
2016-10-19 11:55:00,58.56,58.57,58.56,58.56,11871.0,49.4146,49.423,49.4146,49.4146,11871.0
2016-10-19 12:00:00,58.56,58.57,58.56,58.56,2700.0,49.4146,49.423,49.4146,49.4146,2700.0
2016-10-19 12:05:00,58.55,58.56,58.54,58.55,9788.0,49.4061,49.4146,49.3977,49.4061,9788.0
2016-10-19 12:10:00,58.55,58.58,58.55,58.58,5449.0,49.4061,49.4314,49.4061,49.4314,5449.0
2016-10-19 12:15:00,58.58,58.58,58.56,58.57,8220.0,49.4314,49.4314,49.4146,49.423,8220.0
2016-10-19 12:20:00,58.57,58.6,58.56,58.6,28466.0,49.423,49.4483,49.4146,49.4483,28466.0
2016-10-19 12:25:00,58.59,58.6,58.58,58.6,1600.0,49.4399,49.4483,49.4314,49.4483,1600.0
2016-10-19 12:30:00,58.59,58.59,58.59,58.59,1000.0,49.4399,49.4399,49.4399,49.4399,1000.0
2016-10-19 12:35:00,58.59,58.6,58.58,58.59,9048.0,49.4399,49.4483,49.4314,49.4399,9048.0
2016-10-19 12:40:00,58.58,58.6,58.58,58.59,7806.0,49.4314,49.4483,49.4314,49.4399,7806.0
2016-10-19 12:45:00,58.58,58.6,58.58,58.6,1550.0,49.4314,49.4483,49.4314,49.4483,1550.0
2016-10-19 12:50:00,58.6,58.61,58.6,58.6,1500.0,49.4483,49.4567,49.4483,49.4483,1500.0
2016-10-19 12:55:00,58.61,58.61,58.59,58.6,8652.0,49.4567,49.4567,49.4399,49.4483,8652.0
2016-10-19 13:00:00,58.61,58.62,58.6,58.61,3232.0,49.4567,49.4652,49.4483,49.4567,3232.0
2016-10-19 13:05:00,58.61,58.61,58.59,58.59,8816.0,49.4567,49.4567,49.4399,49.4399,8816.0
2016-10-19 13:10:00,58.59,58.6,58.58,58.59,5200.0,49.4399,49.4483,49.4314,49.4399,5200.0
2016-10-19 13:15:00,58.59,58.6,58.58,58.6,1700.0,49.4399,49.4483,49.4314,49.4483,1700.0
2016-10-19 13:20:00,58.6,58.62,58.6,58.62,1545.0,49.4483,49.4652,49.4483,49.4652,1545.0
2016-10-19 13:25:00,58.62,58.63,58.62,58.62,1800.0,49.4652,49.4736,49.4652,49.4652,1800.0
2016-10-19 13:30:00,58.62,58.63,58.62,58.63,400.0,49.4652,49.4736,49.4652,49.4736,400.0
2016-10-19 13:35:00,58.63,58.64,58.62,58.62,1480.0,49.4736,49.4821,49.4652,49.4652,1480.0
2016-10-19 13:40:00,58.63,58.65,58.63,58.63,7983.0,49.4736,49.4905,49.4736,49.4736,7983.0
2016-10-19 13:45:00,58.64,58.64,58.63,58.63,6073.0,49.4821,49.4821,49.4736,49.4736,6073.0
2016-10-19 13:50:00,58.63,58.63,58.61,58.62,34677.0,49.4736,49.4736,49.4567,49.4652,34677.0
2016-10-19 13:55:00,58.62,58.62,58.61,58.62,2100.0,49.4652,49.4652,49.4567,49.4652,2100.0
2016-10-19 14:00:00,58.62,58.65,58.61,58.64,18817.0,49.4652,49.4905,49.4567,49.4821,18817.0
2016-10-19 14:05:00,58.64,58.64,58.63,58.63,2846.0,49.4821,49.4821,49.4736,49.4736,2846.0
2016-10-19 14:10:00,58.63,58.64,58.62,58.63,2917.0,49.4736,49.4821,49.4652,49.4736,2917.0
2016-10-19 14:15:00,58.64,58.65,58.62,58.63,16737.0,49.4821,49.4905,49.4652,49.4736,16737.0
2016-10-19 14:20:00,58.63,58.63,58.61,58.62,15544.0,49.4736,49.4736,49.4567,49.4652,15544.0
2016-10-19 14:25:00,58.61,58.62,58.6,58.62,3599.0,49.4567,49.4652,49.4483,49.4652,3599.0
2016-10-19 14:30:00,58.62,58.62,58.6,58.6,8400.0,49.4652,49.4652,49.4483,49.4483,8400.0
2016-10-19 14:35:00,58.6,58.61,58.6,58.6,2053.0,49.4483,49.4567,49.4483,49.4483,2053.0
2016-10-19 14:40:00,58.6,58.6,58.58,58.59,10725.0,49.4483,49.4483,49.4314,49.4399,10725.0
2016-10-19 14:45:00,58.59,58.59,58.58,58.59,1970.0,49.4399,49.4399,49.4314,49.4399,1970.0
2016-10-19 14:50:00,58.59,58.59,58.57,58.59,3360.0,49.4399,49.4399,49.423,49.4399,3360.0
2016-10-19 14:55:00,58.59,58.61,58.59,58.61,3413.0,49.4399,49.4567,49.4399,49.4567,3413.0
2016-10-19 15:00:00,58.61,58.62,58.6,58.61,4483.0,49.4567,49.4652,49.4483,49.4567,4483.0
2016-10-19 15:05:00,58.61,58.63,58.61,58.62,2721.0,49.4567,49.4736,49.4567,49.4652,2721.0
2016-10-19 15:10:00,58.62,58.62,58.62,58.62,1900.0,49.4652,49.4652,49.4652,49.4652,1900.0
2016-10-19 15:15:00,58.62,58.63,58.62,58.62,2923.0,49.4652,49.4736,49.4652,49.4652,2923.0
2016-10-19 15:20:00,58.62,58.64,58.62,58.62,3890.0,49.4652,49.4821,49.4652,49.4652,3890.0
2016-10-19 15:25:00,58.62,58.63,58.62,58.63,915.0,49.4652,49.4736,49.4652,49.4736,915.0
2016-10-19 15:30:00,58.62,58.62,58.61,58.61,3700.0,49.4652,49.4652,49.4567,49.4567,3700.0
2016-10-19 15:35:00,58.61,58.62,58.59,58.6,4400.0,49.4567,49.4652,49.4399,49.4483,4400.0
2016-10-19 15:40:00,58.6,58.61,58.6,58.61,2304.0,49.4483,49.4567,49.4483,49.4567,2304.0
2016-10-19 15:45:00,58.6,58.61,58.6,58.61,8338.0,49.4483,49.4567,49.4483,49.4567,8338.0
2016-10-19 15:50:00,58.6,58.6,58.57,58.57,3854.0,49.4483,49.4483,49.423,49.423,3854.0
2016-10-19 15:55:00,58.58,58.58,58.54,58.55,33758.0,49.4314,49.4314,49.3977,49.4061,33758.0
2016-10-20 09:30:00,58.47,58.47,58.39,58.47,39587.0,49.3386,49.3386,49.2711,49.3386,39587.0
2016-10-20 09:35:00,58.48,58.51,58.38,58.38,32250.0,49.347,49.3724,49.2627,49.2627,32250.0
2016-10-20 09:40:00,58.39,58.45,58.38,58.45,9487.0,49.2711,49.3217,49.2627,49.3217,9487.0
2016-10-20 09:45:00,58.44,58.52,58.44,58.51,256036.0,49.3133,49.3808,49.3133,49.3724,256036.0
2016-10-20 09:50:00,58.51,58.51,58.48,58.49,17639.0,49.3724,49.3724,49.347,49.3555,17639.0
2016-10-20 09:55:00,58.5,58.55,58.5,58.55,10397.0,49.3639,49.4061,49.3639,49.4061,10397.0
2016-10-20 10:00:00,58.54,58.63,58.54,58.63,18652.0,49.3977,49.4736,49.3977,49.4736,18652.0
2016-10-20 10:05:00,58.63,58.64,58.59,58.6,175667.0,49.4736,49.4821,49.4399,49.4483,175667.0
2016-10-20 10:10:00,58.59,58.6,58.55,58.55,47876.0,49.4399,49.4483,49.4061,49.4061,47876.0
2016-10-20 10:15:00,58.55,58.56,58.53,58.53,53720.0,49.4061,49.4146,49.3892,49.3892,53720.0
2016-10-20 10:20:00,58.53,58.55,58.51,58.51,8000.0,49.3892,49.4061,49.3724,49.3724,8000.0
2016-10-20 10:25:00,58.5,58.5,58.45,58.45,22565.0,49.3639,49.3639,49.3217,49.3217,22565.0
2016-10-20 10:30:00,58.45,58.45,58.35,58.35,16900.0,49.3217,49.3217,49.2373,49.2373,16900.0
2016-10-20 10:35:00,58.34,58.34,58.29,58.3,18454.0,49.2289,49.2289,49.1867,49.1952,18454.0
2016-10-20 10:40:00,58.31,58.34,58.31,58.34,5700.0,49.2036,49.2289,49.2036,49.2289,5700.0
2016-10-20 10:45:00,58.34,58.37,58.33,58.36,7058.0,49.2289,49.2542,49.2205,49.2458,7058.0
2016-10-20 10:50:00,58.36,58.36,58.31,58.31,14545.0,49.2458,49.2458,49.2036,49.2036,14545.0
2016-10-20 10:55:00,58.31,58.34,58.29,58.34,19128.0,49.2036,49.2289,49.1867,49.2289,19128.0
2016-10-20 11:00:00,58.34,58.35,58.34,58.34,7984.0,49.2289,49.2373,49.2289,49.2289,7984.0
2016-10-20 11:05:00,58.33,58.34,58.32,58.33,15698.0,49.2205,49.2289,49.212,49.2205,15698.0
2016-10-20 11:10:00,58.32,58.33,58.31,58.33,23219.0,49.212,49.2205,49.2036,49.2205,23219.0
2016-10-20 11:15:00,58.33,58.38,58.33,58.38,9000.0,49.2205,49.2627,49.2205,49.2627,9000.0
2016-10-20 11:20:00,58.39,58.41,58.38,58.4,12654.0,49.2711,49.288,49.2627,49.2795,12654.0
2016-10-20 11:25:00,58.4,58.44,58.39,58.39,10840.0,49.2795,49.3133,49.2711,49.2711,10840.0
2016-10-20 11:30:00,58.39,58.43,58.38,58.42,12577.0,49.2711,49.3049,49.2627,49.2964,12577.0
2016-10-20 11:35:00,58.42,58.42,58.36,58.36,26056.0,49.2964,49.2964,49.2458,49.2458,26056.0
2016-10-20 11:40:00,58.36,58.38,58.36,58.38,17300.0,49.2458,49.2627,49.2458,49.2627,17300.0
2016-10-20 11:45:00,58.37,58.42,58.37,58.42,2902.0,49.2542,49.2964,49.2542,49.2964,2902.0
2016-10-20 11:50:00,58.42,58.42,58.39,58.4,14464.0,49.2964,49.2964,49.2711,49.2795,14464.0
2016-10-20 11:55:00,58.4,58.47,58.4,58.47,31286.0,49.2795,49.3386,49.2795,49.3386,31286.0
2016-10-20 12:00:00,58.49,58.55,58.48,58.53,14271.0,49.3555,49.4061,49.347,49.3892,14271.0
2016-10-20 12:05:00,58.53,58.54,58.52,58.53,5185.0,49.3892,49.3977,49.3808,49.3892,5185.0
2016-10-20 12:10:00,58.53,58.53,58.52,58.52,5369.0,49.3892,49.3892,49.3808,49.3808,5369.0
2016-10-20 12:15:00,58.53,58.54,58.53,58.54,3500.0,49.3892,49.3977,49.3892,49.3977,3500.0
2016-10-20 12:20:00,58.54,58.55,58.51,58.51,3000.0,49.3977,49.4061,49.3724,49.3724,3000.0
2016-10-20 12:25:00,58.51,58.51,58.49,58.51,8512.0,49.3724,49.3724,49.3555,49.3724,8512.0
2016-10-20 12:30:00,58.52,58.53,58.5,58.53,4400.0,49.3808,49.3892,49.3639,49.3892,4400.0
2016-10-20 12:35:00,58.52,58.57,58.52,58.57,8823.0,49.3808,49.423,49.3808,49.423,8823.0
2016-10-20 12:40:00,58.58,58.6,58.57,58.58,52473.0,49.4314,49.4483,49.423,49.4314,52473.0
2016-10-20 12:45:00,58.58,58.58,58.56,58.57,8055.0,49.4314,49.4314,49.4146,49.423,8055.0
2016-10-20 12:50:00,58.57,58.57,58.54,58.55,6734.0,49.423,49.423,49.3977,49.4061,6734.0
2016-10-20 12:55:00,58.55,58.55,58.54,58.55,2873.0,49.4061,49.4061,49.3977,49.4061,2873.0
2016-10-20 13:00:00,58.55,58.57,58.55,58.55,5973.0,49.4061,49.423,49.4061,49.4061,5973.0
2016-10-20 13:05:00,58.56,58.58,58.55,58.58,2336.0,49.4146,49.4314,49.4061,49.4314,2336.0
2016-10-20 13:10:00,58.57,58.57,58.56,58.56,3873.0,49.423,49.423,49.4146,49.4146,3873.0
2016-10-20 13:15:00,58.56,58.57,58.53,58.54,3315.0,49.4146,49.423,49.3892,49.3977,3315.0
2016-10-20 13:20:00,58.54,58.54,58.52,58.53,16717.0,49.3977,49.3977,49.3808,49.3892,16717.0
2016-10-20 13:25:00,58.53,58.56,58.53,58.56,7629.0,49.3892,49.4146,49.3892,49.4146,7629.0
2016-10-20 13:30:00,58.56,58.57,58.55,58.57,1756.0,49.4146,49.423,49.4061,49.423,1756.0
2016-10-20 13:35:00,58.56,58.57,58.56,58.57,4830.0,49.4146,49.423,49.4146,49.423,4830.0
2016-10-20 13:40:00,58.57,58.58,58.55,58.56,4204.0,49.423,49.4314,49.4061,49.4146,4204.0
2016-10-20 13:45:00,58.57,58.57,58.52,58.52,6645.0,49.423,49.423,49.3808,49.3808,6645.0
2016-10-20 13:50:00,58.5,58.5,58.44,58.46,16514.0,49.3639,49.3639,49.3133,49.3302,16514.0
2016-10-20 13:55:00,58.45,58.47,58.45,58.46,3505.0,49.3217,49.3386,49.3217,49.3302,3505.0
2016-10-20 14:00:00,58.47,58.5,58.47,58.49,2212.0,49.3386,49.3639,49.3386,49.3555,2212.0
2016-10-20 14:05:00,58.51,58.52,58.49,58.51,10075.0,49.3724,49.3808,49.3555,49.3724,10075.0
2016-10-20 14:10:00,58.5,58.52,58.5,58.52,2418.0,49.3639,49.3808,49.3639,49.3808,2418.0
2016-10-20 14:15:00,58.51,58.51,58.5,58.5,4720.0,49.3724,49.3724,49.3639,49.3639,4720.0
2016-10-20 14:20:00,58.51,58.51,58.49,58.49,6200.0,49.3724,49.3724,49.3555,49.3555,6200.0
2016-10-20 14:25:00,58.49,58.51,58.47,58.51,10077.0,49.3555,49.3724,49.3386,49.3724,10077.0
2016-10-20 14:30:00,58.51,58.51,58.48,58.49,9122.0,49.3724,49.3724,49.347,49.3555,9122.0
2016-10-20 14:35:00,58.5,58.52,58.49,58.51,21753.0,49.3639,49.3808,49.3555,49.3724,21753.0
2016-10-20 14:40:00,58.5,58.51,58.49,58.5,15822.0,49.3639,49.3724,49.3555,49.3639,15822.0
2016-10-20 14:45:00,58.5,58.56,58.49,58.56,11200.0,49.3639,49.4146,49.3555,49.4146,11200.0
2016-10-20 14:50:00,58.56,58.56,58.53,58.53,8481.0,49.4146,49.4146,49.3892,49.3892,8481.0
2016-10-20 14:55:00,58.54,58.55,58.53,58.54,12182.0,49.3977,49.4061,49.3892,49.3977,12182.0
2016-10-20 15:00:00,58.54,58.54,58.51,58.53,10546.0,49.3977,49.3977,49.3724,49.3892,10546.0
2016-10-20 15:05:00,58.53,58.53,58.52,58.53,1400.0,49.3892,49.3892,49.3808,49.3892,1400.0
2016-10-20 15:10:00,58.55,58.57,58.54,58.56,7864.0,49.4061,49.423,49.3977,49.4146,7864.0
2016-10-20 15:15:00,58.56,58.56,58.52,58.52,35950.0,49.4146,49.4146,49.3808,49.3808,35950.0
2016-10-20 15:20:00,58.53,58.54,58.51,58.52,6260.0,49.3892,49.3977,49.3724,49.3808,6260.0
2016-10-20 15:25:00,58.52,58.52,58.49,58.49,7199.0,49.3808,49.3808,49.3555,49.3555,7199.0
2016-10-20 15:30:00,58.49,58.49,58.47,58.48,11207.0,49.3555,49.3555,49.3386,49.347,11207.0
2016-10-20 15:35:00,58.48,58.49,58.47,58.48,3720.0,49.347,49.3555,49.3386,49.347,3720.0
2016-10-20 15:40:00,58.48,58.49,58.47,58.48,23010.0,49.347,49.3555,49.3386,49.347,23010.0
2016-10-20 15:45:00,58.48,58.52,58.48,58.52,23749.0,49.347,49.3808,49.347,49.3808,23749.0
2016-10-20 15:50:00,58.52,58.54,58.51,58.52,39260.0,49.3808,49.3977,49.3724,49.3808,39260.0
2016-10-20 15:55:00,58.52,58.53,58.46,58.46,136706.0,49.3808,49.3892,49.3302,49.3302,136706.0
2016-10-21 09:30:00,58.2,58.24,58.17,58.21,38910.0,49.1108,49.1445,49.0855,49.1192,38910.0
2016-10-21 09:35:00,58.2,58.2,58.15,58.19,15287.0,49.1108,49.1108,49.0686,49.1023,15287.0
2016-10-21 09:40:00,58.19,58.21,58.14,58.16,15696.0,49.1023,49.1192,49.0601,49.077,15696.0
2016-10-21 09:45:00,58.16,58.18,58.14,58.17,18158.0,49.077,49.0939,49.0601,49.0855,18158.0
2016-10-21 09:50:00,58.16,58.21,58.16,58.21,8400.0,49.077,49.1192,49.077,49.1192,8400.0
2016-10-21 09:55:00,58.21,58.23,58.21,58.21,16142.0,49.1192,49.1361,49.1192,49.1192,16142.0
2016-10-21 10:00:00,58.2,58.21,58.18,58.2,7950.0,49.1108,49.1192,49.0939,49.1108,7950.0
2016-10-21 10:05:00,58.21,58.24,58.21,58.22,4321.0,49.1192,49.1445,49.1192,49.1277,4321.0
2016-10-21 10:10:00,58.22,58.22,58.19,58.21,6800.0,49.1277,49.1277,49.1023,49.1192,6800.0
2016-10-21 10:15:00,58.21,58.28,58.2,58.27,5271.0,49.1192,49.1783,49.1108,49.1698,5271.0
2016-10-21 10:20:00,58.26,58.28,58.25,58.25,9100.0,49.1614,49.1783,49.153,49.153,9100.0
2016-10-21 10:25:00,58.26,58.26,58.24,58.26,11021.0,49.1614,49.1614,49.1445,49.1614,11021.0
2016-10-21 10:30:00,58.26,58.31,58.26,58.31,25732.0,49.1614,49.2036,49.1614,49.2036,25732.0
2016-10-21 10:35:00,58.3,58.31,58.27,58.27,14006.0,49.1952,49.2036,49.1698,49.1698,14006.0
2016-10-21 10:40:00,58.27,58.32,58.27,58.31,4700.0,49.1698,49.212,49.1698,49.2036,4700.0
2016-10-21 10:45:00,58.32,58.33,58.29,58.3,5136.0,49.212,49.2205,49.1867,49.1952,5136.0
2016-10-21 10:50:00,58.3,58.31,58.28,58.29,5428.0,49.1952,49.2036,49.1783,49.1867,5428.0
2016-10-21 10:55:00,58.28,58.3,58.27,58.28,6094.0,49.1783,49.1952,49.1698,49.1783,6094.0
2016-10-21 11:00:00,58.28,58.29,58.27,58.27,3593.0,49.1783,49.1867,49.1698,49.1698,3593.0
2016-10-21 11:05:00,58.27,58.32,58.27,58.31,4935.0,49.1698,49.212,49.1698,49.2036,4935.0
2016-10-21 11:10:00,58.3,58.32,58.28,58.3,4175.0,49.1952,49.212,49.1783,49.1952,4175.0
2016-10-21 11:15:00,58.29,58.3,58.28,58.3,2500.0,49.1867,49.1952,49.1783,49.1952,2500.0
2016-10-21 11:20:00,58.3,58.31,58.27,58.28,9390.0,49.1952,49.2036,49.1698,49.1783,9390.0
2016-10-21 11:25:00,58.27,58.3,58.27,58.29,25046.0,49.1698,49.1952,49.1698,49.1867,25046.0
2016-10-21 11:30:00,58.29,58.31,58.28,58.31,20533.0,49.1867,49.2036,49.1783,49.2036,20533.0
2016-10-21 11:35:00,58.3,58.3,58.28,58.29,5517.0,49.1952,49.1952,49.1783,49.1867,5517.0
2016-10-21 11:40:00,58.29,58.3,58.29,58.3,4900.0,49.1867,49.1952,49.1867,49.1952,4900.0
2016-10-21 11:45:00,58.32,58.39,58.32,58.38,13725.0,49.212,49.2711,49.212,49.2627,13725.0
2016-10-21 11:50:00,58.38,58.38,58.36,58.37,1400.0,49.2627,49.2627,49.2458,49.2542,1400.0
2016-10-21 11:55:00,58.37,58.38,58.36,58.36,4358.0,49.2542,49.2627,49.2458,49.2458,4358.0
2016-10-21 12:00:00,58.36,58.37,58.35,58.36,6900.0,49.2458,49.2542,49.2373,49.2458,6900.0
2016-10-21 12:05:00,58.36,58.36,58.35,58.36,2900.0,49.2458,49.2458,49.2373,49.2458,2900.0
2016-10-21 12:10:00,58.36,58.37,58.36,58.36,13044.0,49.2458,49.2542,49.2458,49.2458,13044.0
2016-10-21 12:15:00,58.35,58.36,58.35,58.36,1730.0,49.2373,49.2458,49.2373,49.2458,1730.0
2016-10-21 12:20:00,58.36,58.36,58.32,58.33,4000.0,49.2458,49.2458,49.212,49.2205,4000.0
2016-10-21 12:25:00,58.33,58.34,58.33,58.34,10841.0,49.2205,49.2289,49.2205,49.2289,10841.0
2016-10-21 12:30:00,58.34,58.34,58.33,58.33,4788.0,49.2289,49.2289,49.2205,49.2205,4788.0
2016-10-21 12:35:00,58.32,58.34,58.32,58.34,4412.0,49.212,49.2289,49.212,49.2289,4412.0
2016-10-21 12:40:00,58.34,58.35,58.34,58.35,3032.0,49.2289,49.2373,49.2289,49.2373,3032.0
2016-10-21 12:45:00,58.35,58.35,58.34,58.35,2126.0,49.2373,49.2373,49.2289,49.2373,2126.0
2016-10-21 12:50:00,58.34,58.35,58.33,58.35,4934.0,49.2289,49.2373,49.2205,49.2373,4934.0
2016-10-21 12:55:00,58.35,58.36,58.35,58.36,1900.0,49.2373,49.2458,49.2373,49.2458,1900.0
2016-10-21 13:00:00,58.36,58.36,58.34,58.35,11934.0,49.2458,49.2458,49.2289,49.2373,11934.0
2016-10-21 13:05:00,58.35,58.35,58.34,58.35,2895.0,49.2373,49.2373,49.2289,49.2373,2895.0
2016-10-21 13:10:00,58.36,58.36,58.35,58.35,4492.0,49.2458,49.2458,49.2373,49.2373,4492.0
2016-10-21 13:15:00,58.35,58.36,58.35,58.36,3040.0,49.2373,49.2458,49.2373,49.2458,3040.0
2016-10-21 13:20:00,58.36,58.36,58.34,58.34,1800.0,49.2458,49.2458,49.2289,49.2289,1800.0
2016-10-21 13:25:00,58.34,58.34,58.33,58.33,1900.0,49.2289,49.2289,49.2205,49.2205,1900.0
2016-10-21 13:30:00,58.33,58.33,58.3,58.31,16453.0,49.2205,49.2205,49.1952,49.2036,16453.0
2016-10-21 13:35:00,58.32,58.34,58.31,58.34,2034.0,49.212,49.2289,49.2036,49.2289,2034.0
2016-10-21 13:40:00,58.34,58.35,58.33,58.35,5700.0,49.2289,49.2373,49.2205,49.2373,5700.0
2016-10-21 13:45:00,58.36,58.39,58.36,58.38,5200.0,49.2458,49.2711,49.2458,49.2627,5200.0
2016-10-21 13:50:00,58.39,58.39,58.37,58.38,12260.0,49.2711,49.2711,49.2542,49.2627,12260.0
2016-10-21 13:55:00,58.38,58.4,58.37,58.4,6017.0,49.2627,49.2795,49.2542,49.2795,6017.0
2016-10-21 14:00:00,58.39,58.4,58.38,58.39,1200.0,49.2711,49.2795,49.2627,49.2711,1200.0
2016-10-21 14:05:00,58.38,58.39,58.37,58.38,3266.0,49.2627,49.2711,49.2542,49.2627,3266.0
2016-10-21 14:10:00,58.37,58.39,58.37,58.38,5234.0,49.2542,49.2711,49.2542,49.2627,5234.0
2016-10-21 14:15:00,58.38,58.4,58.38,58.4,5139.0,49.2627,49.2795,49.2627,49.2795,5139.0
2016-10-21 14:20:00,58.39,58.42,58.38,58.41,9164.0,49.2711,49.2964,49.2627,49.288,9164.0
2016-10-21 14:25:00,58.41,58.42,58.4,58.41,4651.0,49.288,49.2964,49.2795,49.288,4651.0
2016-10-21 14:30:00,58.4,58.41,58.4,58.41,7910.0,49.2795,49.288,49.2795,49.288,7910.0
2016-10-21 14:35:00,58.41,58.43,58.4,58.43,6033.0,49.288,49.3049,49.2795,49.3049,6033.0
2016-10-21 14:40:00,58.43,58.45,58.43,58.44,5300.0,49.3049,49.3217,49.3049,49.3133,5300.0
2016-10-21 14:45:00,58.44,58.44,58.43,58.44,1623.0,49.3133,49.3133,49.3049,49.3133,1623.0
2016-10-21 14:50:00,58.44,58.44,58.42,58.44,5255.0,49.3133,49.3133,49.2964,49.3133,5255.0
2016-10-21 14:55:00,58.44,58.46,58.44,58.45,2700.0,49.3133,49.3302,49.3133,49.3217,2700.0
2016-10-21 15:00:00,58.45,58.46,58.44,58.45,7011.0,49.3217,49.3302,49.3133,49.3217,7011.0
2016-10-21 15:05:00,58.46,58.48,58.46,58.47,15056.0,49.3302,49.347,49.3302,49.3386,15056.0
2016-10-21 15:10:00,58.47,58.47,58.45,58.46,10000.0,49.3386,49.3386,49.3217,49.3302,10000.0
2016-10-21 15:15:00,58.46,58.46,58.44,58.45,4109.0,49.3302,49.3302,49.3133,49.3217,4109.0
2016-10-21 15:20:00,58.44,58.44,58.42,58.43,7076.0,49.3133,49.3133,49.2964,49.3049,7076.0
2016-10-21 15:25:00,58.42,58.43,58.42,58.43,2000.0,49.2964,49.3049,49.2964,49.3049,2000.0
2016-10-21 15:30:00,58.42,58.43,58.42,58.43,3488.0,49.2964,49.3049,49.2964,49.3049,3488.0
2016-10-21 15:35:00,58.42,58.44,58.42,58.43,8000.0,49.2964,49.3133,49.2964,49.3049,8000.0
2016-10-21 15:40:00,58.43,58.44,58.42,58.44,6585.0,49.3049,49.3133,49.2964,49.3133,6585.0
2016-10-21 15:45:00,58.44,58.45,58.43,58.45,5700.0,49.3133,49.3217,49.3049,49.3217,5700.0
2016-10-21 15:50:00,58.45,58.47,58.45,58.46,7453.0,49.3217,49.3386,49.3217,49.3302,7453.0
2016-10-21 15:55:00,58.46,58.47,58.43,58.45,47652.0,49.3302,49.3386,49.3049,49.3217,47652.0
2016-10-24 09:30:00,58.63,58.74,58.55,58.73,31950.0,49.4736,49.5664,49.4061,49.558,31950.0
2016-10-24 09:35:00,58.73,58.74,58.71,58.72,4284.0,49.558,49.5664,49.5411,49.5496,4284.0
2016-10-24 09:40:00,58.72,58.73,58.71,58.71,1900.0,49.5496,49.558,49.5411,49.5411,1900.0
2016-10-24 09:45:00,58.71,58.74,58.71,58.74,15495.0,49.5411,49.5664,49.5411,49.5664,15495.0
2016-10-24 09:50:00,58.75,58.75,58.72,58.72,2000.0,49.5749,49.5749,49.5496,49.5496,2000.0
2016-10-24 09:55:00,58.73,58.74,58.73,58.73,1600.0,49.558,49.5664,49.558,49.558,1600.0
2016-10-24 10:00:00,58.73,58.73,58.69,58.7,3228.0,49.558,49.558,49.5243,49.5327,3228.0
2016-10-24 10:05:00,58.69,58.7,58.65,58.65,28405.0,49.5243,49.5327,49.4905,49.4905,28405.0
2016-10-24 10:10:00,58.64,58.66,58.63,58.63,1224.0,49.4821,49.4989,49.4736,49.4736,1224.0
2016-10-24 10:15:00,58.63,58.64,58.62,58.64,36651.0,49.4736,49.4821,49.4652,49.4821,36651.0
2016-10-24 10:20:00,58.63,58.64,58.62,58.62,2859.0,49.4736,49.4821,49.4652,49.4652,2859.0
2016-10-24 10:25:00,58.63,58.63,58.6,58.6,15724.0,49.4736,49.4736,49.4483,49.4483,15724.0
2016-10-24 10:30:00,58.6,58.64,58.59,58.62,13503.0,49.4483,49.4821,49.4399,49.4652,13503.0
2016-10-24 10:35:00,58.62,58.63,58.61,58.63,3900.0,49.4652,49.4736,49.4567,49.4736,3900.0
2016-10-24 10:40:00,58.64,58.64,58.56,58.56,7622.0,49.4821,49.4821,49.4146,49.4146,7622.0
2016-10-24 10:45:00,58.57,58.6,58.57,58.6,4940.0,49.423,49.4483,49.423,49.4483,4940.0
2016-10-24 10:50:00,58.6,58.6,58.59,58.59,500.0,49.4483,49.4483,49.4399,49.4399,500.0
2016-10-24 10:55:00,58.6,58.63,58.6,58.62,8779.0,49.4483,49.4736,49.4483,49.4652,8779.0
2016-10-24 11:00:00,58.61,58.64,58.61,58.63,5860.0,49.4567,49.4821,49.4567,49.4736,5860.0
2016-10-24 11:05:00,58.63,58.64,58.62,58.63,3369.0,49.4736,49.4821,49.4652,49.4736,3369.0
2016-10-24 11:10:00,58.63,58.64,58.62,58.63,4546.0,49.4736,49.4821,49.4652,49.4736,4546.0
2016-10-24 11:15:00,58.65,58.66,58.65,58.66,2880.0,49.4905,49.4989,49.4905,49.4989,2880.0
2016-10-24 11:20:00,58.65,58.65,58.63,58.63,1117.0,49.4905,49.4905,49.4736,49.4736,1117.0
2016-10-24 11:25:00,58.63,58.64,58.61,58.61,32585.0,49.4736,49.4821,49.4567,49.4567,32585.0
2016-10-24 11:30:00,58.61,58.62,58.6,58.62,27348.0,49.4567,49.4652,49.4483,49.4652,27348.0
2016-10-24 11:35:00,58.6,58.61,58.6,58.61,1200.0,49.4483,49.4567,49.4483,49.4567,1200.0
2016-10-24 11:40:00,58.61,58.61,58.59,58.6,11224.0,49.4567,49.4567,49.4399,49.4483,11224.0
2016-10-24 11:45:00,58.6,58.6,58.58,58.6,7310.0,49.4483,49.4483,49.4314,49.4483,7310.0
2016-10-24 11:50:00,58.6,58.61,58.59,58.6,26076.0,49.4483,49.4567,49.4399,49.4483,26076.0
2016-10-24 11:55:00,58.6,58.6,58.58,58.58,4400.0,49.4483,49.4483,49.4314,49.4314,4400.0
2016-10-24 12:00:00,58.58,58.58,58.57,58.58,5026.0,49.4314,49.4314,49.423,49.4314,5026.0
2016-10-24 12:05:00,58.58,58.59,58.56,58.59,9679.0,49.4314,49.4399,49.4146,49.4399,9679.0
2016-10-24 12:10:00,58.59,58.59,58.58,58.58,500.0,49.4399,49.4399,49.4314,49.4314,500.0
2016-10-24 12:15:00,58.58,58.58,58.56,58.57,5795.0,49.4314,49.4314,49.4146,49.423,5795.0
2016-10-24 12:20:00,58.57,58.57,58.56,58.56,4000.0,49.423,49.423,49.4146,49.4146,4000.0
2016-10-24 12:25:00,58.54,58.55,58.54,58.54,3300.0,49.3977,49.4061,49.3977,49.3977,3300.0
2016-10-24 12:30:00,58.54,58.54,58.53,58.54,7432.0,49.3977,49.3977,49.3892,49.3977,7432.0
2016-10-24 12:35:00,58.53,58.54,58.5,58.51,5809.0,49.3892,49.3977,49.3639,49.3724,5809.0
2016-10-24 12:40:00,58.52,58.53,58.5,58.53,3500.0,49.3808,49.3892,49.3639,49.3892,3500.0
2016-10-24 12:45:00,58.52,58.52,58.51,58.52,3000.0,49.3808,49.3808,49.3724,49.3808,3000.0
2016-10-24 12:50:00,58.52,58.53,58.52,58.53,2800.0,49.3808,49.3892,49.3808,49.3892,2800.0
2016-10-24 12:55:00,58.53,58.54,58.53,58.54,1000.0,49.3892,49.3977,49.3892,49.3977,1000.0
2016-10-24 13:00:00,58.53,58.55,58.53,58.55,9081.0,49.3892,49.4061,49.3892,49.4061,9081.0
2016-10-24 13:05:00,58.55,58.55,58.54,58.55,3089.0,49.4061,49.4061,49.3977,49.4061,3089.0
2016-10-24 13:10:00,58.55,58.55,58.54,58.54,1397.0,49.4061,49.4061,49.3977,49.3977,1397.0
2016-10-24 13:15:00,58.54,58.54,58.53,58.54,8890.0,49.3977,49.3977,49.3892,49.3977,8890.0
2016-10-24 13:20:00,58.54,58.55,58.54,58.55,4701.0,49.3977,49.4061,49.3977,49.4061,4701.0
2016-10-24 13:25:00,58.56,58.56,58.55,58.56,1195.0,49.4146,49.4146,49.4061,49.4146,1195.0
2016-10-24 13:30:00,58.56,58.56,58.54,58.55,5391.0,49.4146,49.4146,49.3977,49.4061,5391.0
2016-10-24 13:35:00,58.55,58.56,58.54,58.54,1813.0,49.4061,49.4146,49.3977,49.3977,1813.0
2016-10-24 13:40:00,58.53,58.55,58.53,58.55,3266.0,49.3892,49.4061,49.3892,49.4061,3266.0
2016-10-24 13:45:00,58.56,58.56,58.55,58.55,500.0,49.4146,49.4146,49.4061,49.4061,500.0
2016-10-24 13:50:00,58.55,58.58,58.55,58.56,5100.0,49.4061,49.4314,49.4061,49.4146,5100.0
2016-10-24 13:55:00,58.57,58.57,58.55,58.56,978.0,49.423,49.423,49.4061,49.4146,978.0
2016-10-24 14:00:00,58.55,58.57,58.55,58.56,5626.0,49.4061,49.423,49.4061,49.4146,5626.0
2016-10-24 14:05:00,58.56,58.58,58.55,58.58,4717.0,49.4146,49.4314,49.4061,49.4314,4717.0
2016-10-24 14:10:00,58.57,58.57,58.57,58.57,5700.0,49.423,49.423,49.423,49.423,5700.0
2016-10-24 14:15:00,58.57,58.57,58.55,58.57,21142.0,49.423,49.423,49.4061,49.423,21142.0
2016-10-24 14:20:00,58.57,58.58,58.56,58.57,3533.0,49.423,49.4314,49.4146,49.423,3533.0
2016-10-24 14:25:00,58.57,58.59,58.56,58.59,4275.0,49.423,49.4399,49.4146,49.4399,4275.0
2016-10-24 14:30:00,58.59,58.61,58.58,58.6,50245.0,49.4399,49.4567,49.4314,49.4483,50245.0
2016-10-24 14:35:00,58.6,58.61,58.59,58.6,8013.0,49.4483,49.4567,49.4399,49.4483,8013.0
2016-10-24 14:40:00,58.6,58.61,58.59,58.6,11940.0,49.4483,49.4567,49.4399,49.4483,11940.0
2016-10-24 14:45:00,58.6,58.61,58.59,58.6,5644.0,49.4483,49.4567,49.4399,49.4483,5644.0
2016-10-24 14:50:00,58.59,58.59,58.59,58.59,900.0,49.4399,49.4399,49.4399,49.4399,900.0
2016-10-24 14:55:00,58.59,58.61,58.59,58.61,11236.0,49.4399,49.4567,49.4399,49.4567,11236.0
2016-10-24 15:00:00,58.61,58.63,58.61,58.62,8824.0,49.4567,49.4736,49.4567,49.4652,8824.0
2016-10-24 15:05:00,58.62,58.63,58.61,58.62,3928.0,49.4652,49.4736,49.4567,49.4652,3928.0
2016-10-24 15:10:00,58.62,58.62,58.6,58.6,4080.0,49.4652,49.4652,49.4483,49.4483,4080.0
2016-10-24 15:15:00,58.6,58.61,58.6,58.6,3154.0,49.4483,49.4567,49.4483,49.4483,3154.0
2016-10-24 15:20:00,58.6,58.61,58.58,58.59,7107.0,49.4483,49.4567,49.4314,49.4399,7107.0
2016-10-24 15:25:00,58.58,58.61,58.58,58.6,6482.0,49.4314,49.4567,49.4314,49.4483,6482.0
2016-10-24 15:30:00,58.6,58.6,58.58,58.58,1871.0,49.4483,49.4483,49.4314,49.4314,1871.0
2016-10-24 15:35:00,58.59,58.6,58.58,58.6,2047.0,49.4399,49.4483,49.4314,49.4483,2047.0
2016-10-24 15:40:00,58.61,58.61,58.58,58.58,3743.0,49.4567,49.4567,49.4314,49.4314,3743.0
2016-10-24 15:45:00,58.61,58.61,58.6,58.6,1929.0,49.4567,49.4567,49.4483,49.4483,1929.0
2016-10-24 15:50:00,58.61,58.63,58.6,58.62,2523.0,49.4567,49.4736,49.4483,49.4652,2523.0
2016-10-24 15:55:00,58.61,58.65,58.61,58.61,25545.0,49.4567,49.4905,49.4567,49.4567,25545.0
2016-10-25 09:30:00,58.53,58.55,58.48,58.49,102247.0,49.3892,49.4061,49.347,49.3555,102247.0
2016-10-25 09:35:00,58.48,58.54,58.47,58.53,12339.0,49.347,49.3977,49.3386,49.3892,12339.0
2016-10-25 09:40:00,58.53,58.56,58.52,58.55,9300.0,49.3892,49.4146,49.3808,49.4061,9300.0
2016-10-25 09:45:00,58.55,58.57,58.53,58.54,8415.0,49.4061,49.423,49.3892,49.3977,8415.0
2016-10-25 09:50:00,58.54,58.54,58.52,58.54,13000.0,49.3977,49.3977,49.3808,49.3977,13000.0
2016-10-25 09:55:00,58.53,58.57,58.53,58.56,12037.0,49.3892,49.423,49.3892,49.4146,12037.0
2016-10-25 10:00:00,58.56,58.61,58.55,58.6,14559.0,49.4146,49.4567,49.4061,49.4483,14559.0
2016-10-25 10:05:00,58.6,58.64,58.59,58.62,7500.0,49.4483,49.4821,49.4399,49.4652,7500.0
2016-10-25 10:10:00,58.62,58.62,58.56,58.57,14153.0,49.4652,49.4652,49.4146,49.423,14153.0
2016-10-25 10:15:00,58.57,58.6,58.56,58.6,2900.0,49.423,49.4483,49.4146,49.4483,2900.0
2016-10-25 10:20:00,58.59,58.6,58.53,58.54,11877.0,49.4399,49.4483,49.3892,49.3977,11877.0
2016-10-25 10:25:00,58.53,58.54,58.51,58.53,24456.0,49.3892,49.3977,49.3724,49.3892,24456.0
2016-10-25 10:30:00,58.52,58.52,58.5,58.52,4900.0,49.3808,49.3808,49.3639,49.3808,4900.0
2016-10-25 10:35:00,58.52,58.53,58.51,58.52,2938.0,49.3808,49.3892,49.3724,49.3808,2938.0
2016-10-25 10:40:00,58.51,58.51,58.44,58.44,15457.0,49.3724,49.3724,49.3133,49.3133,15457.0
2016-10-25 10:45:00,58.44,58.44,58.4,58.42,24038.0,49.3133,49.3133,49.2795,49.2964,24038.0
2016-10-25 10:50:00,58.42,58.43,58.41,58.42,4400.0,49.2964,49.3049,49.288,49.2964,4400.0
2016-10-25 10:55:00,58.41,58.44,58.39,58.44,9300.0,49.288,49.3133,49.2711,49.3133,9300.0
2016-10-25 11:00:00,58.44,58.46,58.43,58.46,2200.0,49.3133,49.3302,49.3049,49.3302,2200.0
2016-10-25 11:05:00,58.46,58.47,58.45,58.46,3400.0,49.3302,49.3386,49.3217,49.3302,3400.0
2016-10-25 11:10:00,58.47,58.49,58.44,58.46,5600.0,49.3386,49.3555,49.3133,49.3302,5600.0
2016-10-25 11:15:00,58.45,58.48,58.44,58.46,9026.0,49.3217,49.347,49.3133,49.3302,9026.0
2016-10-25 11:20:00,58.46,58.46,58.43,58.45,9430.0,49.3302,49.3302,49.3049,49.3217,9430.0
2016-10-25 11:25:00,58.45,58.51,58.45,58.5,4643.0,49.3217,49.3724,49.3217,49.3639,4643.0
2016-10-25 11:30:00,58.5,58.54,58.49,58.52,14500.0,49.3639,49.3977,49.3555,49.3808,14500.0
2016-10-25 11:35:00,58.52,58.54,58.51,58.52,27323.0,49.3808,49.3977,49.3724,49.3808,27323.0
2016-10-25 11:40:00,58.51,58.54,58.5,58.5,12992.0,49.3724,49.3977,49.3639,49.3639,12992.0
2016-10-25 11:45:00,58.5,58.52,58.5,58.51,7049.0,49.3639,49.3808,49.3639,49.3724,7049.0
2016-10-25 11:50:00,58.51,58.51,58.49,58.5,18792.0,49.3724,49.3724,49.3555,49.3639,18792.0
2016-10-25 11:55:00,58.5,58.51,58.49,58.5,2910.0,49.3639,49.3724,49.3555,49.3639,2910.0
2016-10-25 12:00:00,58.5,58.51,58.47,58.5,4543.0,49.3639,49.3724,49.3386,49.3639,4543.0
2016-10-25 12:05:00,58.5,58.5,58.44,58.46,5875.0,49.3639,49.3639,49.3133,49.3302,5875.0
2016-10-25 12:10:00,58.46,58.47,58.46,58.46,4749.0,49.3302,49.3386,49.3302,49.3302,4749.0
2016-10-25 12:15:00,58.45,58.46,58.42,58.46,4725.0,49.3217,49.3302,49.2964,49.3302,4725.0
2016-10-25 12:20:00,58.47,58.48,58.45,58.46,2100.0,49.3386,49.347,49.3217,49.3302,2100.0
2016-10-25 12:25:00,58.47,58.47,58.45,58.46,2000.0,49.3386,49.3386,49.3217,49.3302,2000.0
2016-10-25 12:30:00,58.46,58.48,58.45,58.48,4900.0,49.3302,49.347,49.3217,49.347,4900.0
2016-10-25 12:35:00,58.47,58.48,58.45,58.48,8200.0,49.3386,49.347,49.3217,49.347,8200.0
2016-10-25 12:40:00,58.48,58.49,58.47,58.47,4000.0,49.347,49.3555,49.3386,49.3386,4000.0
2016-10-25 12:45:00,58.48,58.52,58.47,58.51,8602.0,49.347,49.3808,49.3386,49.3724,8602.0
2016-10-25 12:50:00,58.51,58.51,58.49,58.5,5717.0,49.3724,49.3724,49.3555,49.3639,5717.0
2016-10-25 12:55:00,58.51,58.51,58.5,58.51,900.0,49.3724,49.3724,49.3639,49.3724,900.0
2016-10-25 13:00:00,58.5,58.5,58.48,58.5,4159.0,49.3639,49.3639,49.347,49.3639,4159.0
2016-10-25 13:05:00,58.5,58.51,58.49,58.49,900.0,49.3639,49.3724,49.3555,49.3555,900.0
2016-10-25 13:10:00,58.5,58.5,58.48,58.49,5080.0,49.3639,49.3639,49.347,49.3555,5080.0
2016-10-25 13:15:00,58.49,58.52,58.49,58.51,6637.0,49.3555,49.3808,49.3555,49.3724,6637.0
2016-10-25 13:20:00,58.52,58.53,58.51,58.52,5648.0,49.3808,49.3892,49.3724,49.3808,5648.0
2016-10-25 13:25:00,58.52,58.53,58.5,58.51,25413.0,49.3808,49.3892,49.3639,49.3724,25413.0
2016-10-25 13:30:00,58.51,58.52,58.49,58.52,48267.0,49.3724,49.3808,49.3555,49.3808,48267.0
2016-10-25 13:35:00,58.52,58.52,58.51,58.52,5065.0,49.3808,49.3808,49.3724,49.3808,5065.0
2016-10-25 13:40:00,58.52,58.53,58.51,58.52,4500.0,49.3808,49.3892,49.3724,49.3808,4500.0
2016-10-25 13:45:00,58.52,58.55,58.52,58.55,2800.0,49.3808,49.4061,49.3808,49.4061,2800.0
2016-10-25 13:50:00,58.54,58.56,58.54,58.55,6680.0,49.3977,49.4146,49.3977,49.4061,6680.0
2016-10-25 13:55:00,58.54,58.54,58.53,58.54,1776.0,49.3977,49.3977,49.3892,49.3977,1776.0
2016-10-25 14:00:00,58.54,58.56,58.53,58.55,4201.0,49.3977,49.4146,49.3892,49.4061,4201.0
2016-10-25 14:05:00,58.54,58.55,58.53,58.55,4254.0,49.3977,49.4061,49.3892,49.4061,4254.0
2016-10-25 14:10:00,58.55,58.56,58.53,58.53,3300.0,49.4061,49.4146,49.3892,49.3892,3300.0
2016-10-25 14:15:00,58.53,58.54,58.53,58.54,3100.0,49.3892,49.3977,49.3892,49.3977,3100.0
2016-10-25 14:20:00,58.54,58.55,58.53,58.54,3564.0,49.3977,49.4061,49.3892,49.3977,3564.0
2016-10-25 14:25:00,58.54,58.55,58.52,58.53,4307.0,49.3977,49.4061,49.3808,49.3892,4307.0
2016-10-25 14:30:00,58.53,58.54,58.51,58.52,5071.0,49.3892,49.3977,49.3724,49.3808,5071.0
2016-10-25 14:35:00,58.51,58.52,58.5,58.52,4163.0,49.3724,49.3808,49.3639,49.3808,4163.0
2016-10-25 14:40:00,58.52,58.53,58.51,58.52,6259.0,49.3808,49.3892,49.3724,49.3808,6259.0
2016-10-25 14:45:00,58.52,58.53,58.51,58.51,9037.0,49.3808,49.3892,49.3724,49.3724,9037.0
2016-10-25 14:50:00,58.5,58.51,58.49,58.5,4816.0,49.3639,49.3724,49.3555,49.3639,4816.0
2016-10-25 14:55:00,58.5,58.5,58.48,58.48,8655.0,49.3639,49.3639,49.347,49.347,8655.0
2016-10-25 15:00:00,58.48,58.49,58.47,58.48,11605.0,49.347,49.3555,49.3386,49.347,11605.0
2016-10-25 15:05:00,58.48,58.49,58.46,58.48,15293.0,49.347,49.3555,49.3302,49.347,15293.0
2016-10-25 15:10:00,58.48,58.49,58.47,58.47,11395.0,49.347,49.3555,49.3386,49.3386,11395.0
2016-10-25 15:15:00,58.47,58.48,58.46,58.47,3400.0,49.3386,49.347,49.3302,49.3386,3400.0
2016-10-25 15:20:00,58.47,58.48,58.46,58.48,6219.0,49.3386,49.347,49.3302,49.347,6219.0
2016-10-25 15:25:00,58.48,58.5,58.47,58.49,16439.0,49.347,49.3639,49.3386,49.3555,16439.0
2016-10-25 15:30:00,58.49,58.5,58.48,58.49,13316.0,49.3555,49.3639,49.347,49.3555,13316.0
2016-10-25 15:35:00,58.48,58.49,58.48,58.48,14462.0,49.347,49.3555,49.347,49.347,14462.0
2016-10-25 15:40:00,58.49,58.5,58.48,58.48,12950.0,49.3555,49.3639,49.347,49.347,12950.0
2016-10-25 15:45:00,58.48,58.49,58.46,58.49,12257.0,49.347,49.3555,49.3302,49.3555,12257.0
2016-10-25 15:50:00,58.49,58.5,58.47,58.48,50041.0,49.3555,49.3639,49.3386,49.347,50041.0
2016-10-25 15:55:00,58.48,58.5,58.47,58.5,111358.0,49.347,49.3639,49.3386,49.3639,111358.0
2016-10-26 09:30:00,58.29,58.29,58.14,58.15,112202.0,49.1867,49.1867,49.0601,49.0686,112202.0
2016-10-26 09:35:00,58.15,58.18,58.14,58.18,52529.0,49.0686,49.0939,49.0601,49.0939,52529.0
2016-10-26 09:40:00,58.19,58.23,58.19,58.21,8375.0,49.1023,49.1361,49.1023,49.1192,8375.0
2016-10-26 09:45:00,58.2,58.23,58.17,58.19,11418.0,49.1108,49.1361,49.0855,49.1023,11418.0
2016-10-26 09:50:00,58.19,58.19,58.12,58.17,9226.0,49.1023,49.1023,49.0433,49.0855,9226.0
2016-10-26 09:55:00,58.17,58.17,58.15,58.16,2260.0,49.0855,49.0855,49.0686,49.077,2260.0
2016-10-26 10:00:00,58.14,58.17,58.12,58.17,11281.0,49.0601,49.0855,49.0433,49.0855,11281.0
2016-10-26 10:05:00,58.18,58.19,58.15,58.16,11826.0,49.0939,49.1023,49.0686,49.077,11826.0
2016-10-26 10:10:00,58.17,58.19,58.14,58.17,15116.0,49.0855,49.1023,49.0601,49.0855,15116.0
2016-10-26 10:15:00,58.17,58.2,58.14,58.16,6900.0,49.0855,49.1108,49.0601,49.077,6900.0
2016-10-26 10:20:00,58.16,58.17,58.15,58.15,4148.0,49.077,49.0855,49.0686,49.0686,4148.0
2016-10-26 10:25:00,58.17,58.18,58.14,58.16,12706.0,49.0855,49.0939,49.0601,49.077,12706.0
2016-10-26 10:30:00,58.17,58.26,58.16,58.26,10665.0,49.0855,49.1614,49.077,49.1614,10665.0
2016-10-26 10:35:00,58.26,58.32,58.26,58.3,5932.0,49.1614,49.212,49.1614,49.1952,5932.0
2016-10-26 10:40:00,58.3,58.3,58.28,58.28,3732.0,49.1952,49.1952,49.1783,49.1783,3732.0
2016-10-26 10:45:00,58.28,58.31,58.26,58.3,79423.0,49.1783,49.2036,49.1614,49.1952,79423.0
2016-10-26 10:50:00,58.31,58.31,58.29,58.3,9264.0,49.2036,49.2036,49.1867,49.1952,9264.0
2016-10-26 10:55:00,58.29,58.4,58.28,58.4,9211.0,49.1867,49.2795,49.1783,49.2795,9211.0
2016-10-26 11:00:00,58.4,58.42,58.39,58.42,48637.0,49.2795,49.2964,49.2711,49.2964,48637.0
2016-10-26 11:05:00,58.43,58.45,58.41,58.42,27624.0,49.3049,49.3217,49.288,49.2964,27624.0
2016-10-26 11:10:00,58.41,58.44,58.4,58.43,20165.0,49.288,49.3133,49.2795,49.3049,20165.0
2016-10-26 11:15:00,58.42,58.42,58.38,58.38,10654.0,49.2964,49.2964,49.2627,49.2627,10654.0
2016-10-26 11:20:00,58.38,58.4,58.38,58.4,43692.0,49.2627,49.2795,49.2627,49.2795,43692.0
2016-10-26 11:25:00,58.39,58.41,58.38,58.41,10660.0,49.2711,49.288,49.2627,49.288,10660.0
2016-10-26 11:30:00,58.42,58.44,58.41,58.42,210668.0,49.2964,49.3133,49.288,49.2964,210668.0
2016-10-26 11:35:00,58.41,58.41,58.38,58.39,3300.0,49.288,49.288,49.2627,49.2711,3300.0
2016-10-26 11:40:00,58.38,58.39,58.36,58.38,12347.0,49.2627,49.2711,49.2458,49.2627,12347.0
2016-10-26 11:45:00,58.37,58.38,58.36,58.38,7463.0,49.2542,49.2627,49.2458,49.2627,7463.0
2016-10-26 11:50:00,58.38,58.42,58.37,58.4,24470.0,49.2627,49.2964,49.2542,49.2795,24470.0
2016-10-26 11:55:00,58.4,58.41,58.37,58.38,7000.0,49.2795,49.288,49.2542,49.2627,7000.0
2016-10-26 12:00:00,58.37,58.38,58.37,58.37,4400.0,49.2542,49.2627,49.2542,49.2542,4400.0
2016-10-26 12:05:00,58.37,58.39,58.36,58.38,1714.0,49.2542,49.2711,49.2458,49.2627,1714.0
2016-10-26 12:10:00,58.38,58.38,58.38,58.38,100.0,49.2627,49.2627,49.2627,49.2627,100.0
2016-10-26 12:15:00,58.38,58.39,58.37,58.38,8085.0,49.2627,49.2711,49.2542,49.2627,8085.0
2016-10-26 12:20:00,58.38,58.39,58.38,58.38,4100.0,49.2627,49.2711,49.2627,49.2627,4100.0
2016-10-26 12:25:00,58.37,58.38,58.36,58.37,2804.0,49.2542,49.2627,49.2458,49.2542,2804.0
2016-10-26 12:30:00,58.36,58.37,58.35,58.35,20879.0,49.2458,49.2542,49.2373,49.2373,20879.0
2016-10-26 12:35:00,58.35,58.36,58.34,58.36,6800.0,49.2373,49.2458,49.2289,49.2458,6800.0
2016-10-26 12:40:00,58.36,58.36,58.36,58.36,300.0,49.2458,49.2458,49.2458,49.2458,300.0
2016-10-26 12:45:00,58.37,58.37,58.36,58.36,3000.0,49.2542,49.2542,49.2458,49.2458,3000.0
2016-10-26 12:50:00,58.37,58.39,58.37,58.38,9206.0,49.2542,49.2711,49.2542,49.2627,9206.0
2016-10-26 12:55:00,58.37,58.37,58.35,58.35,600.0,49.2542,49.2542,49.2373,49.2373,600.0
2016-10-26 13:00:00,58.34,58.35,58.34,58.35,2774.0,49.2289,49.2373,49.2289,49.2373,2774.0
2016-10-26 13:05:00,58.35,58.35,58.32,58.32,3274.0,49.2373,49.2373,49.212,49.212,3274.0
2016-10-26 13:10:00,58.31,58.31,58.27,58.28,10451.0,49.2036,49.2036,49.1698,49.1783,10451.0
2016-10-26 13:15:00,58.27,58.28,58.27,58.27,4474.0,49.1698,49.1783,49.1698,49.1698,4474.0
2016-10-26 13:20:00,58.28,58.29,58.27,58.28,1020.0,49.1783,49.1867,49.1698,49.1783,1020.0
2016-10-26 13:25:00,58.28,58.28,58.27,58.28,3179.0,49.1783,49.1783,49.1698,49.1783,3179.0
2016-10-26 13:30:00,58.28,58.28,58.27,58.27,1600.0,49.1783,49.1783,49.1698,49.1698,1600.0
2016-10-26 13:35:00,58.27,58.27,58.25,58.26,13387.0,49.1698,49.1698,49.153,49.1614,13387.0
2016-10-26 13:40:00,58.23,58.24,58.2,58.22,9107.0,49.1361,49.1445,49.1108,49.1277,9107.0
2016-10-26 13:45:00,58.21,58.22,58.2,58.22,1300.0,49.1192,49.1277,49.1108,49.1277,1300.0
2016-10-26 13:50:00,58.22,58.22,58.19,58.19,6200.0,49.1277,49.1277,49.1023,49.1023,6200.0
2016-10-26 13:55:00,58.17,58.19,58.16,58.19,12379.0,49.0855,49.1023,49.077,49.1023,12379.0
2016-10-26 14:00:00,58.18,58.19,58.15,58.15,14213.0,49.0939,49.1023,49.0686,49.0686,14213.0
2016-10-26 14:05:00,58.15,58.17,58.13,58.17,23848.0,49.0686,49.0855,49.0517,49.0855,23848.0
2016-10-26 14:10:00,58.16,58.2,58.16,58.2,6593.0,49.077,49.1108,49.077,49.1108,6593.0
2016-10-26 14:15:00,58.22,58.22,58.19,58.2,5519.0,49.1277,49.1277,49.1023,49.1108,5519.0
2016-10-26 14:20:00,58.19,58.2,58.18,58.18,2000.0,49.1023,49.1108,49.0939,49.0939,2000.0
2016-10-26 14:25:00,58.19,58.21,58.19,58.2,1828.0,49.1023,49.1192,49.1023,49.1108,1828.0
2016-10-26 14:30:00,58.2,58.2,58.19,58.2,1100.0,49.1108,49.1108,49.1023,49.1108,1100.0
2016-10-26 14:35:00,58.21,58.23,58.21,58.23,1219.0,49.1192,49.1361,49.1192,49.1361,1219.0
2016-10-26 14:40:00,58.23,58.25,58.23,58.24,11468.0,49.1361,49.153,49.1361,49.1445,11468.0
2016-10-26 14:45:00,58.24,58.25,58.23,58.23,3700.0,49.1445,49.153,49.1361,49.1361,3700.0
2016-10-26 14:50:00,58.22,58.23,58.22,58.22,1000.0,49.1277,49.1361,49.1277,49.1277,1000.0
2016-10-26 14:55:00,58.22,58.28,58.22,58.28,4076.0,49.1277,49.1783,49.1277,49.1783,4076.0
2016-10-26 15:00:00,58.27,58.27,58.25,58.26,2000.0,49.1698,49.1698,49.153,49.1614,2000.0
2016-10-26 15:05:00,58.24,58.25,58.23,58.24,3105.0,49.1445,49.153,49.1361,49.1445,3105.0
2016-10-26 15:10:00,58.24,58.25,58.24,58.24,400.0,49.1445,49.153,49.1445,49.1445,400.0
2016-10-26 15:15:00,58.25,58.27,58.24,58.26,5376.0,49.153,49.1698,49.1445,49.1614,5376.0
2016-10-26 15:20:00,58.27,58.3,58.27,58.29,12349.0,49.1698,49.1952,49.1698,49.1867,12349.0
2016-10-26 15:25:00,58.31,58.31,58.28,58.29,5423.0,49.2036,49.2036,49.1783,49.1867,5423.0
2016-10-26 15:30:00,58.29,58.3,58.28,58.3,6829.0,49.1867,49.1952,49.1783,49.1952,6829.0
2016-10-26 15:35:00,58.3,58.3,58.27,58.28,6863.0,49.1952,49.1952,49.1698,49.1783,6863.0
2016-10-26 15:40:00,58.28,58.29,58.28,58.29,600.0,49.1783,49.1867,49.1783,49.1867,600.0
2016-10-26 15:45:00,58.29,58.31,58.29,58.29,8005.0,49.1867,49.2036,49.1867,49.1867,8005.0
2016-10-26 15:50:00,58.28,58.28,58.26,58.26,5032.0,49.1783,49.1783,49.1614,49.1614,5032.0
2016-10-26 15:55:00,58.26,58.27,58.25,58.27,16348.0,49.1614,49.1698,49.153,49.1698,16348.0
2016-10-27 09:30:00,58.42,58.46,58.39,58.4,13443.0,49.2964,49.3302,49.2711,49.2795,13443.0
2016-10-27 09:35:00,58.41,58.41,58.32,58.33,27705.0,49.288,49.288,49.212,49.2205,27705.0
2016-10-27 09:40:00,58.32,58.32,58.29,58.3,21776.0,49.212,49.212,49.1867,49.1952,21776.0
2016-10-27 09:45:00,58.31,58.32,58.28,58.28,11272.0,49.2036,49.212,49.1783,49.1783,11272.0
2016-10-27 09:50:00,58.28,58.3,58.28,58.3,4560.0,49.1783,49.1952,49.1783,49.1952,4560.0
2016-10-27 09:55:00,58.33,58.35,58.33,58.35,2300.0,49.2205,49.2373,49.2205,49.2373,2300.0
2016-10-27 10:00:00,58.36,58.36,58.27,58.28,9337.0,49.2458,49.2458,49.1698,49.1783,9337.0
2016-10-27 10:05:00,58.28,58.32,58.25,58.26,6624.0,49.1783,49.212,49.153,49.1614,6624.0
2016-10-27 10:10:00,58.26,58.26,58.21,58.22,5612.0,49.1614,49.1614,49.1192,49.1277,5612.0
2016-10-27 10:15:00,58.21,58.23,58.15,58.16,5722.0,49.1192,49.1361,49.0686,49.077,5722.0
2016-10-27 10:20:00,58.16,58.18,58.1,58.13,11843.0,49.077,49.0939,49.0264,49.0517,11843.0
2016-10-27 10:25:00,58.13,58.17,58.12,58.17,13330.0,49.0517,49.0855,49.0433,49.0855,13330.0
2016-10-27 10:30:00,58.18,58.21,58.17,58.21,5636.0,49.0939,49.1192,49.0855,49.1192,5636.0
2016-10-27 10:35:00,58.2,58.2,58.15,58.15,14908.0,49.1108,49.1108,49.0686,49.0686,14908.0
2016-10-27 10:40:00,58.16,58.18,58.16,58.16,3558.0,49.077,49.0939,49.077,49.077,3558.0
2016-10-27 10:45:00,58.18,58.2,58.18,58.19,5154.0,49.0939,49.1108,49.0939,49.1023,5154.0
2016-10-27 10:50:00,58.21,58.22,58.2,58.21,1700.0,49.1192,49.1277,49.1108,49.1192,1700.0
2016-10-27 10:55:00,58.2,58.2,58.13,58.13,8900.0,49.1108,49.1108,49.0517,49.0517,8900.0
2016-10-27 11:00:00,58.14,58.17,58.11,58.15,7941.0,49.0601,49.0855,49.0348,49.0686,7941.0
2016-10-27 11:05:00,58.17,58.22,58.16,58.22,6721.0,49.0855,49.1277,49.077,49.1277,6721.0
2016-10-27 11:10:00,58.22,58.22,58.2,58.2,8939.0,49.1277,49.1277,49.1108,49.1108,8939.0
2016-10-27 11:15:00,58.21,58.24,58.2,58.24,2633.0,49.1192,49.1445,49.1108,49.1445,2633.0
2016-10-27 11:20:00,58.24,58.25,58.23,58.24,3879.0,49.1445,49.153,49.1361,49.1445,3879.0
2016-10-27 11:25:00,58.24,58.26,58.23,58.25,10755.0,49.1445,49.1614,49.1361,49.153,10755.0
2016-10-27 11:30:00,58.24,58.28,58.24,58.25,2300.0,49.1445,49.1783,49.1445,49.153,2300.0
2016-10-27 11:35:00,58.25,58.25,58.22,58.22,5475.0,49.153,49.153,49.1277,49.1277,5475.0
2016-10-27 11:40:00,58.23,58.24,58.2,58.24,11900.0,49.1361,49.1445,49.1108,49.1445,11900.0
2016-10-27 11:45:00,58.24,58.25,58.23,58.24,1900.0,49.1445,49.153,49.1361,49.1445,1900.0
2016-10-27 11:50:00,58.25,58.27,58.24,58.26,6400.0,49.153,49.1698,49.1445,49.1614,6400.0
2016-10-27 11:55:00,58.26,58.35,58.26,58.34,8867.0,49.1614,49.2373,49.1614,49.2289,8867.0
2016-10-27 12:00:00,58.34,58.35,58.33,58.33,1805.0,49.2289,49.2373,49.2205,49.2205,1805.0
2016-10-27 12:05:00,58.34,58.35,58.34,58.34,2208.0,49.2289,49.2373,49.2289,49.2289,2208.0
2016-10-27 12:10:00,58.35,58.35,58.33,58.34,3200.0,49.2373,49.2373,49.2205,49.2289,3200.0
2016-10-27 12:15:00,58.35,58.35,58.3,58.3,6937.0,49.2373,49.2373,49.1952,49.1952,6937.0
2016-10-27 12:20:00,58.3,58.3,58.29,58.29,9300.0,49.1952,49.1952,49.1867,49.1867,9300.0
2016-10-27 12:25:00,58.29,58.3,58.28,58.3,2710.0,49.1867,49.1952,49.1783,49.1952,2710.0
2016-10-27 12:30:00,58.29,58.3,58.28,58.29,3993.0,49.1867,49.1952,49.1783,49.1867,3993.0
2016-10-27 12:35:00,58.27,58.27,58.21,58.23,13289.0,49.1698,49.1698,49.1192,49.1361,13289.0
2016-10-27 12:40:00,58.22,58.22,58.19,58.21,4725.0,49.1277,49.1277,49.1023,49.1192,4725.0
2016-10-27 12:45:00,58.21,58.22,58.21,58.22,1758.0,49.1192,49.1277,49.1192,49.1277,1758.0
2016-10-27 12:50:00,58.23,58.23,58.21,58.23,2305.0,49.1361,49.1361,49.1192,49.1361,2305.0
2016-10-27 12:55:00,58.23,58.26,58.22,58.24,11930.0,49.1361,49.1614,49.1277,49.1445,11930.0
2016-10-27 13:00:00,58.25,58.26,58.25,58.25,1425.0,49.153,49.1614,49.153,49.153,1425.0
2016-10-27 13:05:00,58.26,58.26,58.21,58.21,21479.0,49.1614,49.1614,49.1192,49.1192,21479.0
2016-10-27 13:10:00,58.22,58.24,58.22,58.23,2247.0,49.1277,49.1445,49.1277,49.1361,2247.0
2016-10-27 13:15:00,58.24,58.27,58.24,58.26,6500.0,49.1445,49.1698,49.1445,49.1614,6500.0
2016-10-27 13:20:00,58.26,58.27,58.24,58.26,63145.0,49.1614,49.1698,49.1445,49.1614,63145.0
2016-10-27 13:25:00,58.25,58.26,58.25,58.25,1888.0,49.153,49.1614,49.153,49.153,1888.0
2016-10-27 13:30:00,58.25,58.26,58.24,58.24,5295.0,49.153,49.1614,49.1445,49.1445,5295.0
2016-10-27 13:35:00,58.24,58.3,58.24,58.3,2551.0,49.1445,49.1952,49.1445,49.1952,2551.0
2016-10-27 13:40:00,58.28,58.28,58.26,58.27,2000.0,49.1783,49.1783,49.1614,49.1698,2000.0
2016-10-27 13:45:00,58.26,58.28,58.25,58.26,29182.0,49.1614,49.1783,49.153,49.1614,29182.0
2016-10-27 13:50:00,58.25,58.27,58.25,58.27,6500.0,49.153,49.1698,49.153,49.1698,6500.0
2016-10-27 13:55:00,58.27,58.28,58.26,58.26,3096.0,49.1698,49.1783,49.1614,49.1614,3096.0
2016-10-27 14:00:00,58.25,58.27,58.24,58.27,1900.0,49.153,49.1698,49.1445,49.1698,1900.0
2016-10-27 14:05:00,58.27,58.27,58.24,58.24,5416.0,49.1698,49.1698,49.1445,49.1445,5416.0
2016-10-27 14:10:00,58.25,58.3,58.25,58.3,4799.0,49.153,49.1952,49.153,49.1952,4799.0
2016-10-27 14:15:00,58.29,58.3,58.28,58.28,13663.0,49.1867,49.1952,49.1783,49.1783,13663.0
2016-10-27 14:20:00,58.28,58.28,58.26,58.26,5054.0,49.1783,49.1783,49.1614,49.1614,5054.0
2016-10-27 14:25:00,58.25,58.28,58.25,58.27,2672.0,49.153,49.1783,49.153,49.1698,2672.0
2016-10-27 14:30:00,58.27,58.27,58.22,58.24,3500.0,49.1698,49.1698,49.1277,49.1445,3500.0
2016-10-27 14:35:00,58.23,58.25,58.2,58.24,17391.0,49.1361,49.153,49.1108,49.1445,17391.0
2016-10-27 14:40:00,58.23,58.24,58.22,58.23,1880.0,49.1361,49.1445,49.1277,49.1361,1880.0
2016-10-27 14:45:00,58.23,58.23,58.2,58.21,5400.0,49.1361,49.1361,49.1108,49.1192,5400.0
2016-10-27 14:50:00,58.22,58.22,58.19,58.21,18960.0,49.1277,49.1277,49.1023,49.1192,18960.0
2016-10-27 14:55:00,58.22,58.22,58.2,58.21,1000.0,49.1277,49.1277,49.1108,49.1192,1000.0
2016-10-27 15:00:00,58.22,58.23,58.21,58.22,3000.0,49.1277,49.1361,49.1192,49.1277,3000.0
2016-10-27 15:05:00,58.22,58.22,58.2,58.21,2186.0,49.1277,49.1277,49.1108,49.1192,2186.0
2016-10-27 15:10:00,58.19,58.19,58.16,58.16,5899.0,49.1023,49.1023,49.077,49.077,5899.0
2016-10-27 15:15:00,58.16,58.17,58.12,58.12,8728.0,49.077,49.0855,49.0433,49.0433,8728.0
2016-10-27 15:20:00,58.12,58.13,58.11,58.13,2123.0,49.0433,49.0517,49.0348,49.0517,2123.0
2016-10-27 15:25:00,58.14,58.16,58.13,58.16,7600.0,49.0601,49.077,49.0517,49.077,7600.0
2016-10-27 15:30:00,58.16,58.17,58.14,58.16,7383.0,49.077,49.0855,49.0601,49.077,7383.0
2016-10-27 15:35:00,58.16,58.17,58.15,58.16,6395.0,49.077,49.0855,49.0686,49.077,6395.0
2016-10-27 15:40:00,58.16,58.17,58.14,58.15,3287.0,49.077,49.0855,49.0601,49.0686,3287.0
2016-10-27 15:45:00,58.15,58.15,58.13,58.14,38136.0,49.0686,49.0686,49.0517,49.0601,38136.0
2016-10-27 15:50:00,58.14,58.15,58.11,58.13,10361.0,49.0601,49.0686,49.0348,49.0517,10361.0
2016-10-27 15:55:00,58.13,58.14,58.12,58.14,82622.0,49.0517,49.0601,49.0433,49.0601,82622.0
2016-10-28 09:30:00,58.06,58.1,57.97,58.0,16091.0,48.9926,49.0264,48.9167,48.942,16091.0
2016-10-28 09:35:00,58.0,58.12,58.0,58.11,12659.0,48.942,49.0433,48.942,49.0348,12659.0
2016-10-28 09:40:00,58.12,58.15,58.09,58.15,9174.0,49.0433,49.0686,49.018,49.0686,9174.0
2016-10-28 09:45:00,58.16,58.17,58.15,58.16,7500.0,49.077,49.0855,49.0686,49.077,7500.0
2016-10-28 09:50:00,58.17,58.17,58.13,58.15,6476.0,49.0855,49.0855,49.0517,49.0686,6476.0
2016-10-28 09:55:00,58.15,58.15,58.1,58.11,5551.0,49.0686,49.0686,49.0264,49.0348,5551.0
2016-10-28 10:00:00,58.12,58.12,58.03,58.04,6400.0,49.0433,49.0433,48.9673,48.9758,6400.0
2016-10-28 10:05:00,58.05,58.07,58.04,58.06,4900.0,48.9842,49.0011,48.9758,48.9926,4900.0
2016-10-28 10:10:00,58.06,58.09,58.03,58.08,4406.0,48.9926,49.018,48.9673,49.0095,4406.0
2016-10-28 10:15:00,58.08,58.12,58.07,58.11,20738.0,49.0095,49.0433,49.0011,49.0348,20738.0
2016-10-28 10:20:00,58.11,58.13,58.09,58.12,852587.0,49.0348,49.0517,49.018,49.0433,852587.0
2016-10-28 10:25:00,58.12,58.14,58.11,58.12,202643.0,49.0433,49.0601,49.0348,49.0433,202643.0
2016-10-28 10:30:00,58.12,58.23,58.12,58.23,198683.0,49.0433,49.1361,49.0433,49.1361,198683.0
2016-10-28 10:35:00,58.23,58.25,58.22,58.25,143705.0,49.1361,49.153,49.1277,49.153,143705.0
2016-10-28 10:40:00,58.25,58.26,58.23,58.23,575952.0,49.153,49.1614,49.1361,49.1361,575952.0
2016-10-28 10:45:00,58.23,58.25,58.22,58.25,45354.0,49.1361,49.153,49.1277,49.153,45354.0
2016-10-28 10:50:00,58.25,58.25,58.22,58.23,13451.0,49.153,49.153,49.1277,49.1361,13451.0
2016-10-28 10:55:00,58.22,58.22,58.18,58.18,81384.0,49.1277,49.1277,49.0939,49.0939,81384.0
2016-10-28 11:00:00,58.19,58.21,58.18,58.21,21290.0,49.1023,49.1192,49.0939,49.1192,21290.0
2016-10-28 11:05:00,58.21,58.22,58.19,58.19,14475.0,49.1192,49.1277,49.1023,49.1023,14475.0
2016-10-28 11:10:00,58.19,58.19,58.15,58.18,24766.0,49.1023,49.1023,49.0686,49.0939,24766.0
2016-10-28 11:15:00,58.17,58.17,58.14,58.16,15790.0,49.0855,49.0855,49.0601,49.077,15790.0
2016-10-28 11:20:00,58.16,58.19,58.15,58.19,9524.0,49.077,49.1023,49.0686,49.1023,9524.0
2016-10-28 11:25:00,58.19,58.2,58.16,58.17,26728.0,49.1023,49.1108,49.077,49.0855,26728.0
2016-10-28 11:30:00,58.18,58.2,58.18,58.18,5050.0,49.0939,49.1108,49.0939,49.0939,5050.0
2016-10-28 11:35:00,58.19,58.19,58.17,58.17,6567.0,49.1023,49.1023,49.0855,49.0855,6567.0
2016-10-28 11:40:00,58.18,58.18,58.15,58.16,1500.0,49.0939,49.0939,49.0686,49.077,1500.0
2016-10-28 11:45:00,58.16,58.16,58.15,58.16,1300.0,49.077,49.077,49.0686,49.077,1300.0
2016-10-28 11:50:00,58.16,58.18,58.15,58.17,8990.0,49.077,49.0939,49.0686,49.0855,8990.0
2016-10-28 11:55:00,58.17,58.17,58.15,58.15,4969.0,49.0855,49.0855,49.0686,49.0686,4969.0
2016-10-28 12:00:00,58.16,58.16,58.15,58.15,8252.0,49.077,49.077,49.0686,49.0686,8252.0
2016-10-28 12:05:00,58.16,58.2,58.16,58.19,16952.0,49.077,49.1108,49.077,49.1023,16952.0
2016-10-28 12:10:00,58.2,58.21,58.19,58.2,14759.0,49.1108,49.1192,49.1023,49.1108,14759.0
2016-10-28 12:15:00,58.2,58.2,58.19,58.2,14900.0,49.1108,49.1108,49.1023,49.1108,14900.0
2016-10-28 12:20:00,58.2,58.23,58.2,58.22,5576.0,49.1108,49.1361,49.1108,49.1277,5576.0
2016-10-28 12:25:00,58.23,58.24,58.22,58.22,10359.0,49.1361,49.1445,49.1277,49.1277,10359.0
2016-10-28 12:30:00,58.22,58.22,58.21,58.21,4200.0,49.1277,49.1277,49.1192,49.1192,4200.0
2016-10-28 12:35:00,58.21,58.21,58.2,58.2,1900.0,49.1192,49.1192,49.1108,49.1108,1900.0
2016-10-28 12:40:00,58.21,58.21,58.2,58.21,1146.0,49.1192,49.1192,49.1108,49.1192,1146.0
2016-10-28 12:45:00,58.21,58.22,58.21,58.22,3562.0,49.1192,49.1277,49.1192,49.1277,3562.0
2016-10-28 12:50:00,58.22,58.23,58.22,58.23,800.0,49.1277,49.1361,49.1277,49.1361,800.0
2016-10-28 12:55:00,58.24,58.24,58.21,58.22,6400.0,49.1445,49.1445,49.1192,49.1277,6400.0
2016-10-28 13:00:00,58.22,58.23,58.08,58.08,91283.0,49.1277,49.1361,49.0095,49.0095,91283.0
2016-10-28 13:05:00,58.08,58.09,57.97,57.97,28271.0,49.0095,49.018,48.9167,48.9167,28271.0
2016-10-28 13:10:00,57.97,58.05,57.92,58.05,27199.0,48.9167,48.9842,48.8745,48.9842,27199.0
2016-10-28 13:15:00,58.03,58.06,57.97,58.02,6930.0,48.9673,48.9926,48.9167,48.9589,6930.0
2016-10-28 13:20:00,58.02,58.06,57.98,57.99,55279.0,48.9589,48.9926,48.9251,48.9336,55279.0
2016-10-28 13:25:00,57.98,58.02,57.97,58.01,3882.0,48.9251,48.9589,48.9167,48.9504,3882.0
2016-10-28 13:30:00,58.0,58.0,57.91,57.93,36077.0,48.942,48.942,48.8661,48.8829,36077.0
2016-10-28 13:35:00,57.92,57.93,57.84,57.87,15369.0,48.8745,48.8829,48.807,48.8323,15369.0
2016-10-28 13:40:00,57.87,57.94,57.85,57.92,34604.0,48.8323,48.8914,48.8154,48.8745,34604.0
2016-10-28 13:45:00,57.91,57.93,57.89,57.91,10459.0,48.8661,48.8829,48.8492,48.8661,10459.0
2016-10-28 13:50:00,57.89,57.93,57.84,57.88,33004.0,48.8492,48.8829,48.807,48.8407,33004.0
2016-10-28 13:55:00,57.89,57.9,57.81,57.81,13300.0,48.8492,48.8576,48.7817,48.7817,13300.0
2016-10-28 14:00:00,57.82,57.88,57.82,57.86,12000.0,48.7901,48.8407,48.7901,48.8239,12000.0
2016-10-28 14:05:00,57.85,57.86,57.77,57.83,11000.0,48.8154,48.8239,48.7479,48.7986,11000.0
2016-10-28 14:10:00,57.83,57.89,57.82,57.89,12342.0,48.7986,48.8492,48.7901,48.8492,12342.0
2016-10-28 14:15:00,57.88,57.95,57.85,57.91,28096.0,48.8407,48.8998,48.8154,48.8661,28096.0
2016-10-28 14:20:00,57.9,57.98,57.9,57.98,10031.0,48.8576,48.9251,48.8576,48.9251,10031.0
2016-10-28 14:25:00,57.98,57.98,57.92,57.94,15095.0,48.9251,48.9251,48.8745,48.8914,15095.0
2016-10-28 14:30:00,57.95,58.03,57.91,58.01,19683.0,48.8998,48.9673,48.8661,48.9504,19683.0
2016-10-28 14:35:00,58.0,58.01,57.95,57.96,6898.0,48.942,48.9504,48.8998,48.9083,6898.0
2016-10-28 14:40:00,57.94,57.95,57.89,57.91,30500.0,48.8914,48.8998,48.8492,48.8661,30500.0
2016-10-28 14:45:00,57.93,57.94,57.91,57.94,10457.0,48.8829,48.8914,48.8661,48.8914,10457.0
2016-10-28 14:50:00,57.94,57.98,57.94,57.95,6345.0,48.8914,48.9251,48.8914,48.8998,6345.0
2016-10-28 14:55:00,57.95,58.05,57.95,58.05,19747.0,48.8998,48.9842,48.8998,48.9842,19747.0
2016-10-28 15:00:00,58.04,58.04,58.0,58.0,7738.0,48.9758,48.9758,48.942,48.942,7738.0
2016-10-28 15:05:00,57.99,58.02,57.97,57.97,6904.0,48.9336,48.9589,48.9167,48.9167,6904.0
2016-10-28 15:10:00,57.97,57.98,57.94,57.96,17643.0,48.9167,48.9251,48.8914,48.9083,17643.0
2016-10-28 15:15:00,57.95,57.96,57.92,57.96,8007.0,48.8998,48.9083,48.8745,48.9083,8007.0
2016-10-28 15:20:00,57.97,58.01,57.97,58.0,27167.0,48.9167,48.9504,48.9167,48.942,27167.0
2016-10-28 15:25:00,58.03,58.09,58.03,58.06,37005.0,48.9673,49.018,48.9673,48.9926,37005.0
2016-10-28 15:30:00,58.05,58.05,57.99,58.01,18997.0,48.9842,48.9842,48.9336,48.9504,18997.0
2016-10-28 15:35:00,58.0,58.01,57.95,57.96,10169.0,48.942,48.9504,48.8998,48.9083,10169.0
2016-10-28 15:40:00,57.96,57.97,57.89,57.94,24329.0,48.9083,48.9167,48.8492,48.8914,24329.0
2016-10-28 15:45:00,57.94,57.96,57.91,57.95,71438.0,48.8914,48.9083,48.8661,48.8998,71438.0
2016-10-28 15:50:00,57.95,57.97,57.93,57.93,33935.0,48.8998,48.9167,48.8829,48.8829,33935.0
2016-10-28 15:55:00,57.93,57.98,57.91,57.94,159248.0,48.8829,48.9251,48.8661,48.8914,159248.0
2016-10-31 09:30:00,57.98,58.08,57.98,58.0,15977.0,48.9251,49.0095,48.9251,48.942,15977.0
2016-10-31 09:35:00,57.99,58.04,57.99,58.03,12825.0,48.9336,48.9758,48.9336,48.9673,12825.0
2016-10-31 09:40:00,58.02,58.02,57.96,57.99,9125.0,48.9589,48.9589,48.9083,48.9336,9125.0
2016-10-31 09:45:00,57.97,58.02,57.97,58.02,7000.0,48.9167,48.9589,48.9167,48.9589,7000.0
2016-10-31 09:50:00,58.01,58.02,57.97,57.97,3013.0,48.9504,48.9589,48.9167,48.9167,3013.0
2016-10-31 09:55:00,57.96,57.98,57.94,57.96,10011.0,48.9083,48.9251,48.8914,48.9083,10011.0
2016-10-31 10:00:00,57.95,57.97,57.94,57.95,5750.0,48.8998,48.9167,48.8914,48.8998,5750.0
2016-10-31 10:05:00,57.95,57.97,57.93,57.96,3163.0,48.8998,48.9167,48.8829,48.9083,3163.0
2016-10-31 10:10:00,57.96,57.98,57.96,57.98,4278.0,48.9083,48.9251,48.9083,48.9251,4278.0
2016-10-31 10:15:00,57.98,58.0,57.95,57.97,4302.0,48.9251,48.942,48.8998,48.9167,4302.0
2016-10-31 10:20:00,57.96,57.99,57.96,57.98,21497.0,48.9083,48.9336,48.9083,48.9251,21497.0
2016-10-31 10:25:00,58.0,58.01,57.99,58.01,3978.0,48.942,48.9504,48.9336,48.9504,3978.0
2016-10-31 10:30:00,58.0,58.0,57.9,57.91,18545.0,48.942,48.942,48.8576,48.8661,18545.0
2016-10-31 10:35:00,57.91,57.91,57.88,57.89,4146.0,48.8661,48.8661,48.8407,48.8492,4146.0
2016-10-31 10:40:00,57.89,57.9,57.87,57.89,2900.0,48.8492,48.8576,48.8323,48.8492,2900.0
2016-10-31 10:45:00,57.89,57.92,57.87,57.91,39514.0,48.8492,48.8745,48.8323,48.8661,39514.0
2016-10-31 10:50:00,57.91,57.97,57.9,57.97,7700.0,48.8661,48.9167,48.8576,48.9167,7700.0
2016-10-31 10:55:00,57.98,57.98,57.92,57.92,4048.0,48.9251,48.9251,48.8745,48.8745,4048.0
2016-10-31 11:00:00,57.93,57.94,57.92,57.94,3422.0,48.8829,48.8914,48.8745,48.8914,3422.0
2016-10-31 11:05:00,57.94,57.95,57.93,57.94,31147.0,48.8914,48.8998,48.8829,48.8914,31147.0
2016-10-31 11:10:00,57.95,57.96,57.95,57.95,2300.0,48.8998,48.9083,48.8998,48.8998,2300.0
2016-10-31 11:15:00,57.96,57.98,57.95,57.97,16366.0,48.9083,48.9251,48.8998,48.9167,16366.0
2016-10-31 11:20:00,57.97,57.99,57.96,57.98,39426.0,48.9167,48.9336,48.9083,48.9251,39426.0
2016-10-31 11:25:00,57.98,58.02,57.97,58.02,58060.0,48.9251,48.9589,48.9167,48.9589,58060.0
2016-10-31 11:30:00,58.03,58.07,58.03,58.04,89822.0,48.9673,49.0011,48.9673,48.9758,89822.0
2016-10-31 11:35:00,58.03,58.04,58.02,58.02,28546.0,48.9673,48.9758,48.9589,48.9589,28546.0
2016-10-31 11:40:00,58.02,58.02,58.0,58.01,15883.0,48.9589,48.9589,48.942,48.9504,15883.0
2016-10-31 11:45:00,58.01,58.03,58.01,58.02,7267.0,48.9504,48.9673,48.9504,48.9589,7267.0
2016-10-31 11:50:00,58.02,58.04,58.01,58.04,3585.0,48.9589,48.9758,48.9504,48.9758,3585.0
2016-10-31 11:55:00,58.04,58.09,58.03,58.08,20554.0,48.9758,49.018,48.9673,49.0095,20554.0
2016-10-31 12:00:00,58.08,58.1,58.06,58.07,9415.0,49.0095,49.0264,48.9926,49.0011,9415.0
2016-10-31 12:05:00,58.07,58.09,58.05,58.06,9004.0,49.0011,49.018,48.9842,48.9926,9004.0
2016-10-31 12:10:00,58.04,58.06,58.04,58.05,6200.0,48.9758,48.9926,48.9758,48.9842,6200.0
2016-10-31 12:15:00,58.05,58.06,58.04,58.06,5757.0,48.9842,48.9926,48.9758,48.9926,5757.0
2016-10-31 12:20:00,58.05,58.06,58.01,58.03,5270.0,48.9842,48.9926,48.9504,48.9673,5270.0
2016-10-31 12:25:00,58.03,58.06,58.02,58.05,26406.0,48.9673,48.9926,48.9589,48.9842,26406.0
2016-10-31 12:30:00,58.06,58.07,58.02,58.05,5100.0,48.9926,49.0011,48.9589,48.9842,5100.0
2016-10-31 12:35:00,58.04,58.07,58.04,58.07,5049.0,48.9758,49.0011,48.9758,49.0011,5049.0
2016-10-31 12:40:00,58.06,58.07,58.04,58.07,8043.0,48.9926,49.0011,48.9758,49.0011,8043.0
2016-10-31 12:45:00,58.06,58.07,58.04,58.06,6200.0,48.9926,49.0011,48.9758,48.9926,6200.0
2016-10-31 12:50:00,58.05,58.06,58.04,58.05,3800.0,48.9842,48.9926,48.9758,48.9842,3800.0
2016-10-31 12:55:00,58.05,58.06,58.04,58.05,4288.0,48.9842,48.9926,48.9758,48.9842,4288.0
2016-10-31 13:00:00,58.05,58.06,58.04,58.05,2500.0,48.9842,48.9926,48.9758,48.9842,2500.0
2016-10-31 13:05:00,58.04,58.05,58.03,58.03,4886.0,48.9758,48.9842,48.9673,48.9673,4886.0
2016-10-31 13:10:00,58.02,58.05,58.02,58.05,8215.0,48.9589,48.9842,48.9589,48.9842,8215.0
2016-10-31 13:15:00,58.04,58.04,58.0,58.01,6819.0,48.9758,48.9758,48.942,48.9504,6819.0
2016-10-31 13:20:00,58.01,58.03,57.99,58.0,11698.0,48.9504,48.9673,48.9336,48.942,11698.0
2016-10-31 13:25:00,58.0,58.01,57.99,58.01,2000.0,48.942,48.9504,48.9336,48.9504,2000.0
2016-10-31 13:30:00,58.0,58.02,57.99,58.02,3905.0,48.942,48.9589,48.9336,48.9589,3905.0
2016-10-31 13:35:00,58.02,58.02,58.0,58.01,4411.0,48.9589,48.9589,48.942,48.9504,4411.0
2016-10-31 13:40:00,58.01,58.02,57.99,58.02,5552.0,48.9504,48.9589,48.9336,48.9589,5552.0
2016-10-31 13:45:00,58.02,58.04,58.02,58.04,8989.0,48.9589,48.9758,48.9589,48.9758,8989.0
2016-10-31 13:50:00,58.03,58.05,58.01,58.02,5372.0,48.9673,48.9842,48.9504,48.9589,5372.0
2016-10-31 13:55:00,58.01,58.01,57.99,58.0,62959.0,48.9504,48.9504,48.9336,48.942,62959.0
2016-10-31 14:00:00,58.0,58.01,58.0,58.01,4900.0,48.942,48.9504,48.942,48.9504,4900.0
2016-10-31 14:05:00,58.01,58.01,57.99,58.0,5000.0,48.9504,48.9504,48.9336,48.942,5000.0
2016-10-31 14:10:00,58.0,58.0,57.95,57.98,11340.0,48.942,48.942,48.8998,48.9251,11340.0
2016-10-31 14:15:00,57.98,58.0,57.97,57.97,12519.0,48.9251,48.942,48.9167,48.9167,12519.0
2016-10-31 14:20:00,57.97,57.99,57.96,57.97,61551.0,48.9167,48.9336,48.9083,48.9167,61551.0
2016-10-31 14:25:00,57.97,57.98,57.94,57.95,29351.0,48.9167,48.9251,48.8914,48.8998,29351.0
2016-10-31 14:30:00,57.95,57.97,57.94,57.97,6568.0,48.8998,48.9167,48.8914,48.9167,6568.0
2016-10-31 14:35:00,57.97,57.98,57.95,57.98,6315.0,48.9167,48.9251,48.8998,48.9251,6315.0
2016-10-31 14:40:00,57.98,57.98,57.96,57.97,4560.0,48.9251,48.9251,48.9083,48.9167,4560.0
2016-10-31 14:45:00,57.97,57.97,57.94,57.95,2700.0,48.9167,48.9167,48.8914,48.8998,2700.0
2016-10-31 14:50:00,57.94,57.97,57.94,57.96,8328.0,48.8914,48.9167,48.8914,48.9083,8328.0
2016-10-31 14:55:00,57.97,57.97,57.96,57.96,4700.0,48.9167,48.9167,48.9083,48.9083,4700.0
2016-10-31 15:00:00,57.96,57.98,57.94,57.98,17858.0,48.9083,48.9251,48.8914,48.9251,17858.0
2016-10-31 15:05:00,57.98,57.99,57.96,57.98,10875.0,48.9251,48.9336,48.9083,48.9251,10875.0
2016-10-31 15:10:00,57.98,58.0,57.97,58.0,6902.0,48.9251,48.942,48.9167,48.942,6902.0
2016-10-31 15:15:00,58.0,58.01,57.97,57.98,14782.0,48.942,48.9504,48.9167,48.9251,14782.0
2016-10-31 15:20:00,57.98,57.99,57.97,57.98,8300.0,48.9251,48.9336,48.9167,48.9251,8300.0
2016-10-31 15:25:00,57.97,58.01,57.97,58.0,12622.0,48.9167,48.9504,48.9167,48.942,12622.0
2016-10-31 15:30:00,58.01,58.03,57.99,58.01,19542.0,48.9504,48.9673,48.9336,48.9504,19542.0
2016-10-31 15:35:00,58.01,58.01,57.99,58.0,11667.0,48.9504,48.9504,48.9336,48.942,11667.0
2016-10-31 15:40:00,58.01,58.01,57.98,57.98,21834.0,48.9504,48.9504,48.9251,48.9251,21834.0
2016-10-31 15:45:00,57.99,58.01,57.98,58.01,29351.0,48.9336,48.9504,48.9251,48.9504,29351.0
2016-10-31 15:50:00,58.01,58.01,57.99,58.01,58590.0,48.9504,48.9504,48.9336,48.9504,58590.0
2016-10-31 15:55:00,58.01,58.02,57.96,57.98,236940.0,48.9504,48.9589,48.9083,48.9251,236940.0
2016-11-01 09:30:00,58.14,58.17,57.95,58.09,54001.0,49.0601,49.0855,48.8998,49.018,54001.0
2016-11-01 09:35:00,58.1,58.1,58.05,58.06,13305.0,49.0264,49.0264,48.9842,48.9926,13305.0
2016-11-01 09:40:00,58.06,58.07,58.01,58.04,10340.0,48.9926,49.0011,48.9504,48.9758,10340.0
2016-11-01 09:45:00,58.05,58.06,58.02,58.03,12491.0,48.9842,48.9926,48.9589,48.9673,12491.0
2016-11-01 09:50:00,58.03,58.03,57.99,57.99,42366.0,48.9673,48.9673,48.9336,48.9336,42366.0
2016-11-01 09:55:00,58.0,58.01,57.98,58.0,23156.0,48.942,48.9504,48.9251,48.942,23156.0
2016-11-01 10:00:00,58.0,58.03,57.94,57.96,34917.0,48.942,48.9673,48.8914,48.9083,34917.0
2016-11-01 10:05:00,57.95,57.98,57.93,57.96,5000.0,48.8998,48.9251,48.8829,48.9083,5000.0
2016-11-01 10:10:00,57.96,57.96,57.9,57.93,11902.0,48.9083,48.9083,48.8576,48.8829,11902.0
2016-11-01 10:15:00,57.94,57.94,57.91,57.93,250095.0,48.8914,48.8914,48.8661,48.8829,250095.0
2016-11-01 10:20:00,57.92,57.94,57.9,57.91,293953.0,48.8745,48.8914,48.8576,48.8661,293953.0
2016-11-01 10:25:00,57.91,57.93,57.89,57.89,19630.0,48.8661,48.8829,48.8492,48.8492,19630.0
2016-11-01 10:30:00,57.89,57.93,57.87,57.91,17283.0,48.8492,48.8829,48.8323,48.8661,17283.0
2016-11-01 10:35:00,57.91,57.92,57.83,57.84,19208.0,48.8661,48.8745,48.7986,48.807,19208.0
2016-11-01 10:40:00,57.83,57.85,57.82,57.82,8800.0,48.7986,48.8154,48.7901,48.7901,8800.0
2016-11-01 10:45:00,57.82,57.84,57.8,57.84,12621.0,48.7901,48.807,48.7732,48.807,12621.0
2016-11-01 10:50:00,57.84,57.86,57.84,57.85,9218.0,48.807,48.8239,48.807,48.8154,9218.0
2016-11-01 10:55:00,57.85,57.92,57.85,57.91,9576.0,48.8154,48.8745,48.8154,48.8661,9576.0
2016-11-01 11:00:00,57.91,57.94,57.9,57.92,10366.0,48.8661,48.8914,48.8576,48.8745,10366.0
2016-11-01 11:05:00,57.92,57.92,57.9,57.91,1922.0,48.8745,48.8745,48.8576,48.8661,1922.0
2016-11-01 11:10:00,57.92,57.92,57.88,57.9,7400.0,48.8745,48.8745,48.8407,48.8576,7400.0
2016-11-01 11:15:00,57.88,57.91,57.88,57.88,3700.0,48.8407,48.8661,48.8407,48.8407,3700.0
2016-11-01 11:20:00,57.89,57.89,57.86,57.86,16783.0,48.8492,48.8492,48.8239,48.8239,16783.0
2016-11-01 11:25:00,57.87,57.91,57.86,57.86,1935.0,48.8323,48.8661,48.8239,48.8239,1935.0
2016-11-01 11:30:00,57.86,57.86,57.8,57.82,4700.0,48.8239,48.8239,48.7732,48.7901,4700.0
2016-11-01 11:35:00,57.81,57.85,57.81,57.83,4324.0,48.7817,48.8154,48.7817,48.7986,4324.0
2016-11-01 11:40:00,57.83,57.85,57.8,57.85,5537.0,48.7986,48.8154,48.7732,48.8154,5537.0
2016-11-01 11:45:00,57.83,57.86,57.82,57.82,10901.0,48.7986,48.8239,48.7901,48.7901,10901.0
2016-11-01 11:50:00,57.82,57.83,57.78,57.78,4672.0,48.7901,48.7986,48.7564,48.7564,4672.0
2016-11-01 11:55:00,57.79,57.79,57.73,57.74,24360.0,48.7648,48.7648,48.7142,48.7226,24360.0
2016-11-01 12:00:00,57.75,57.77,57.75,57.77,15664.0,48.7311,48.7479,48.7311,48.7479,15664.0
2016-11-01 12:05:00,57.78,57.78,57.72,57.72,8147.0,48.7564,48.7564,48.7057,48.7057,8147.0
2016-11-01 12:10:00,57.68,57.69,57.66,57.68,4626.0,48.672,48.6804,48.6551,48.672,4626.0
2016-11-01 12:15:00,57.67,57.68,57.63,57.65,10147.0,48.6635,48.672,48.6298,48.6467,10147.0
2016-11-01 12:20:00,57.65,57.66,57.63,57.64,15868.0,48.6467,48.6551,48.6298,48.6382,15868.0
2016-11-01 12:25:00,57.65,57.66,57.61,57.61,2850.0,48.6467,48.6551,48.6129,48.6129,2850.0
2016-11-01 12:30:00,57.61,57.66,57.61,57.66,4660.0,48.6129,48.6551,48.6129,48.6551,4660.0
2016-11-01 12:35:00,57.66,57.67,57.63,57.63,15100.0,48.6551,48.6635,48.6298,48.6298,15100.0
2016-11-01 12:40:00,57.64,57.65,57.61,57.61,4605.0,48.6382,48.6467,48.6129,48.6129,4605.0
2016-11-01 12:45:00,57.62,57.63,57.56,57.57,7050.0,48.6214,48.6298,48.5707,48.5792,7050.0
2016-11-01 12:50:00,57.57,57.58,57.56,57.58,1100.0,48.5792,48.5876,48.5707,48.5876,1100.0
2016-11-01 12:55:00,57.57,57.62,57.57,57.61,2100.0,48.5792,48.6214,48.5792,48.6129,2100.0
2016-11-01 13:00:00,57.61,57.62,57.58,57.6,578582.0,48.6129,48.6214,48.5876,48.6045,578582.0
2016-11-01 13:05:00,57.6,57.6,57.57,57.58,218114.0,48.6045,48.6045,48.5792,48.5876,218114.0
2016-11-01 13:10:00,57.58,57.61,57.57,57.58,4900.0,48.5876,48.6129,48.5792,48.5876,4900.0
2016-11-01 13:15:00,57.58,57.58,57.53,57.55,9849.0,48.5876,48.5876,48.5454,48.5623,9849.0
2016-11-01 13:20:00,57.55,57.56,57.5,57.52,4351.0,48.5623,48.5707,48.5201,48.537,4351.0
2016-11-01 13:25:00,57.52,57.56,57.52,57.56,4800.0,48.537,48.5707,48.537,48.5707,4800.0
2016-11-01 13:30:00,57.56,57.56,57.51,57.52,11900.0,48.5707,48.5707,48.5285,48.537,11900.0
2016-11-01 13:35:00,57.53,57.53,57.48,57.48,10568.0,48.5454,48.5454,48.5032,48.5032,10568.0
2016-11-01 13:40:00,57.48,57.48,57.41,57.42,7271.0,48.5032,48.5032,48.4442,48.4526,7271.0
2016-11-01 13:45:00,57.42,57.43,57.39,57.41,13824.0,48.4526,48.461,48.4273,48.4442,13824.0
2016-11-01 13:50:00,57.43,57.44,57.42,57.43,2925.0,48.461,48.4695,48.4526,48.461,2925.0
2016-11-01 13:55:00,57.43,57.44,57.41,57.42,9208.0,48.461,48.4695,48.4442,48.4526,9208.0
2016-11-01 14:00:00,57.43,57.44,57.4,57.42,25182.0,48.461,48.4695,48.4357,48.4526,25182.0
2016-11-01 14:05:00,57.43,57.43,57.36,57.39,29850.0,48.461,48.461,48.402,48.4273,29850.0
2016-11-01 14:10:00,57.39,57.41,57.35,57.35,10125.0,48.4273,48.4442,48.3935,48.3935,10125.0
2016-11-01 14:15:00,57.36,57.36,57.28,57.31,29361.0,48.402,48.402,48.3345,48.3598,29361.0
2016-11-01 14:20:00,57.32,57.35,57.3,57.35,3753.0,48.3682,48.3935,48.3513,48.3935,3753.0
2016-11-01 14:25:00,57.35,57.49,57.35,57.47,54147.0,48.3935,48.5117,48.3935,48.4948,54147.0
2016-11-01 14:30:00,57.46,57.5,57.43,57.5,22450.0,48.4863,48.5201,48.461,48.5201,22450.0
2016-11-01 14:35:00,57.48,57.52,57.47,57.5,13765.0,48.5032,48.537,48.4948,48.5201,13765.0
2016-11-01 14:40:00,57.5,57.51,57.43,57.49,26700.0,48.5201,48.5285,48.461,48.5117,26700.0
2016-11-01 14:45:00,57.48,57.49,57.44,57.44,6931.0,48.5032,48.5117,48.4695,48.4695,6931.0
2016-11-01 14:50:00,57.44,57.48,57.43,57.47,11220.0,48.4695,48.5032,48.461,48.4948,11220.0
2016-11-01 14:55:00,57.48,57.48,57.43,57.44,8096.0,48.5032,48.5032,48.461,48.4695,8096.0
2016-11-01 15:00:00,57.43,57.47,57.4,57.45,13807.0,48.461,48.4948,48.4357,48.4779,13807.0
2016-11-01 15:05:00,57.44,57.47,57.42,57.46,25402.0,48.4695,48.4948,48.4526,48.4863,25402.0
2016-11-01 15:10:00,57.46,57.46,57.42,57.44,5131.0,48.4863,48.4863,48.4526,48.4695,5131.0
2016-11-01 15:15:00,57.43,57.51,57.42,57.51,6336.0,48.461,48.5285,48.4526,48.5285,6336.0
2016-11-01 15:20:00,57.49,57.49,57.46,57.47,9843.0,48.5117,48.5117,48.4863,48.4948,9843.0
2016-11-01 15:25:00,57.47,57.53,57.47,57.53,10050.0,48.4948,48.5454,48.4948,48.5454,10050.0
2016-11-01 15:30:00,57.54,57.55,57.5,57.52,7103.0,48.5538,48.5623,48.5201,48.537,7103.0
2016-11-01 15:35:00,57.51,57.56,57.49,57.56,40182.0,48.5285,48.5707,48.5117,48.5707,40182.0
2016-11-01 15:40:00,57.57,57.58,57.53,57.54,7767.0,48.5792,48.5876,48.5454,48.5538,7767.0
2016-11-01 15:45:00,57.55,57.64,57.54,57.59,261966.0,48.5623,48.6382,48.5538,48.596,261966.0
2016-11-01 15:50:00,57.61,57.62,57.56,57.6,292817.0,48.6129,48.6214,48.5707,48.6045,292817.0
2016-11-01 15:55:00,57.6,57.62,57.57,57.6,97252.0,48.6045,48.6214,48.5792,48.6045,97252.0
2016-11-02 09:30:00,57.51,57.53,57.44,57.45,8932.0,48.5285,48.5454,48.4695,48.4779,8932.0
2016-11-02 09:35:00,57.46,57.57,57.44,57.57,15484.0,48.4863,48.5792,48.4695,48.5792,15484.0
2016-11-02 09:40:00,57.55,57.56,57.51,57.53,3950.0,48.5623,48.5707,48.5285,48.5454,3950.0
2016-11-02 09:45:00,57.56,57.57,57.53,57.56,12100.0,48.5707,48.5792,48.5454,48.5707,12100.0
2016-11-02 09:50:00,57.57,57.58,57.52,57.53,9689.0,48.5792,48.5876,48.537,48.5454,9689.0
2016-11-02 09:55:00,57.54,57.59,57.53,57.58,13070.0,48.5538,48.596,48.5454,48.5876,13070.0
2016-11-02 10:00:00,57.57,57.62,57.54,57.58,11738.0,48.5792,48.6214,48.5538,48.5876,11738.0
2016-11-02 10:05:00,57.56,57.58,57.55,57.57,6610.0,48.5707,48.5876,48.5623,48.5792,6610.0
2016-11-02 10:10:00,57.57,57.57,57.55,57.56,3825.0,48.5792,48.5792,48.5623,48.5707,3825.0
2016-11-02 10:15:00,57.56,57.59,57.5,57.51,7106.0,48.5707,48.596,48.5201,48.5285,7106.0
2016-11-02 10:20:00,57.5,57.52,57.46,57.46,28099.0,48.5201,48.537,48.4863,48.4863,28099.0
2016-11-02 10:25:00,57.47,57.5,57.46,57.5,14800.0,48.4948,48.5201,48.4863,48.5201,14800.0
2016-11-02 10:30:00,57.49,57.5,57.37,57.37,171841.0,48.5117,48.5201,48.4104,48.4104,171841.0
2016-11-02 10:35:00,57.37,57.46,57.37,57.46,27711.0,48.4104,48.4863,48.4104,48.4863,27711.0
2016-11-02 10:40:00,57.46,57.46,57.42,57.42,6501.0,48.4863,48.4863,48.4526,48.4526,6501.0
2016-11-02 10:45:00,57.41,57.44,57.38,57.42,5400.0,48.4442,48.4695,48.4188,48.4526,5400.0
2016-11-02 10:50:00,57.41,57.41,57.34,57.37,5700.0,48.4442,48.4442,48.3851,48.4104,5700.0
2016-11-02 10:55:00,57.37,57.37,57.34,57.35,9103.0,48.4104,48.4104,48.3851,48.3935,9103.0
2016-11-02 11:00:00,57.35,57.38,57.34,57.35,18454.0,48.3935,48.4188,48.3851,48.3935,18454.0
2016-11-02 11:05:00,57.35,57.39,57.33,57.39,6399.0,48.3935,48.4273,48.3766,48.4273,6399.0
2016-11-02 11:10:00,57.39,57.45,57.38,57.45,13537.0,48.4273,48.4779,48.4188,48.4779,13537.0
2016-11-02 11:15:00,57.44,57.46,57.43,57.45,38377.0,48.4695,48.4863,48.461,48.4779,38377.0
2016-11-02 11:20:00,57.45,57.45,57.43,57.43,5610.0,48.4779,48.4779,48.461,48.461,5610.0
2016-11-02 11:25:00,57.44,57.46,57.42,57.43,10972.0,48.4695,48.4863,48.4526,48.461,10972.0
2016-11-02 11:30:00,57.42,57.43,57.39,57.39,6500.0,48.4526,48.461,48.4273,48.4273,6500.0
2016-11-02 11:35:00,57.39,57.39,57.34,57.37,4700.0,48.4273,48.4273,48.3851,48.4104,4700.0
2016-11-02 11:40:00,57.37,57.38,57.34,57.38,3300.0,48.4104,48.4188,48.3851,48.4188,3300.0
2016-11-02 11:45:00,57.38,57.41,57.37,57.39,47691.0,48.4188,48.4442,48.4104,48.4273,47691.0
2016-11-02 11:50:00,57.39,57.39,57.35,57.36,91262.0,48.4273,48.4273,48.3935,48.402,91262.0
2016-11-02 11:55:00,57.35,57.38,57.34,57.36,7941.0,48.3935,48.4188,48.3851,48.402,7941.0
2016-11-02 12:00:00,57.35,57.37,57.34,57.36,11759.0,48.3935,48.4104,48.3851,48.402,11759.0
2016-11-02 12:05:00,57.35,57.38,57.33,57.38,47231.0,48.3935,48.4188,48.3766,48.4188,47231.0
2016-11-02 12:10:00,57.39,57.4,57.37,57.37,8200.0,48.4273,48.4357,48.4104,48.4104,8200.0
2016-11-02 12:15:00,57.36,57.39,57.36,57.39,9294.0,48.402,48.4273,48.402,48.4273,9294.0
2016-11-02 12:20:00,57.39,57.4,57.34,57.37,59400.0,48.4273,48.4357,48.3851,48.4104,59400.0
2016-11-02 12:25:00,57.36,57.37,57.34,57.35,7452.0,48.402,48.4104,48.3851,48.3935,7452.0
2016-11-02 12:30:00,57.36,57.36,57.32,57.33,3400.0,48.402,48.402,48.3682,48.3766,3400.0
2016-11-02 12:35:00,57.33,57.34,57.31,57.33,18720.0,48.3766,48.3851,48.3598,48.3766,18720.0
2016-11-02 12:40:00,57.33,57.36,57.33,57.35,9252.0,48.3766,48.402,48.3766,48.3935,9252.0
2016-11-02 12:45:00,57.35,57.36,57.33,57.34,205455.0,48.3935,48.402,48.3766,48.3851,205455.0
2016-11-02 12:50:00,57.34,57.35,57.32,57.34,41709.0,48.3851,48.3935,48.3682,48.3851,41709.0
2016-11-02 12:55:00,57.34,57.35,57.32,57.35,38178.0,48.3851,48.3935,48.3682,48.3935,38178.0
2016-11-02 13:00:00,57.35,57.37,57.3,57.3,22474.0,48.3935,48.4104,48.3513,48.3513,22474.0
2016-11-02 13:05:00,57.3,57.31,57.27,57.29,70721.0,48.3513,48.3598,48.326,48.3429,70721.0
2016-11-02 13:10:00,57.29,57.29,57.2,57.2,15836.0,48.3429,48.3429,48.2669,48.2669,15836.0
2016-11-02 13:15:00,57.2,57.21,57.17,57.18,8899.0,48.2669,48.2754,48.2416,48.2501,8899.0
2016-11-02 13:20:00,57.18,57.21,57.17,57.21,15414.0,48.2501,48.2754,48.2416,48.2754,15414.0
2016-11-02 13:25:00,57.2,57.25,57.19,57.25,13121.0,48.2669,48.3091,48.2585,48.3091,13121.0
2016-11-02 13:30:00,57.24,57.26,57.22,57.23,7400.0,48.3007,48.3176,48.2838,48.2923,7400.0
2016-11-02 13:35:00,57.23,57.24,57.19,57.2,11801.0,48.2923,48.3007,48.2585,48.2669,11801.0
2016-11-02 13:40:00,57.2,57.23,57.2,57.23,14670.0,48.2669,48.2923,48.2669,48.2923,14670.0
2016-11-02 13:45:00,57.23,57.24,57.2,57.22,28400.0,48.2923,48.3007,48.2669,48.2838,28400.0
2016-11-02 13:50:00,57.22,57.23,57.21,57.23,20299.0,48.2838,48.2923,48.2754,48.2923,20299.0
2016-11-02 13:55:00,57.23,57.27,57.22,57.26,34851.0,48.2923,48.326,48.2838,48.3176,34851.0
2016-11-02 14:00:00,57.24,57.32,57.17,57.22,19164.0,48.3007,48.3682,48.2416,48.2838,19164.0
2016-11-02 14:05:00,57.22,57.23,57.08,57.11,34055.0,48.2838,48.2923,48.1657,48.191,34055.0
2016-11-02 14:10:00,57.1,57.23,57.1,57.2,40745.0,48.1826,48.2923,48.1826,48.2669,40745.0
2016-11-02 14:15:00,57.2,57.28,57.17,57.25,38899.0,48.2669,48.3345,48.2416,48.3091,38899.0
2016-11-02 14:20:00,57.25,57.33,57.24,57.32,48711.0,48.3091,48.3766,48.3007,48.3682,48711.0
2016-11-02 14:25:00,57.3,57.35,57.3,57.32,39519.0,48.3513,48.3935,48.3513,48.3682,39519.0
2016-11-02 14:30:00,57.31,57.35,57.28,57.32,36633.0,48.3598,48.3935,48.3345,48.3682,36633.0
2016-11-02 14:35:00,57.31,57.37,57.29,57.33,42090.0,48.3598,48.4104,48.3429,48.3766,42090.0
2016-11-02 14:40:00,57.33,57.35,57.3,57.33,29389.0,48.3766,48.3935,48.3513,48.3766,29389.0
2016-11-02 14:45:00,57.33,57.35,57.26,57.28,31053.0,48.3766,48.3935,48.3176,48.3345,31053.0
2016-11-02 14:50:00,57.27,57.3,57.24,57.27,21617.0,48.326,48.3513,48.3007,48.326,21617.0
2016-11-02 14:55:00,57.26,57.32,57.26,57.27,32826.0,48.3176,48.3682,48.3176,48.326,32826.0
2016-11-02 15:00:00,57.26,57.31,57.25,57.31,19006.0,48.3176,48.3598,48.3091,48.3598,19006.0
2016-11-02 15:05:00,57.31,57.33,57.29,57.33,21200.0,48.3598,48.3766,48.3429,48.3766,21200.0
2016-11-02 15:10:00,57.34,57.34,57.28,57.3,18336.0,48.3851,48.3851,48.3345,48.3513,18336.0
2016-11-02 15:15:00,57.3,57.31,57.26,57.26,23957.0,48.3513,48.3598,48.3176,48.3176,23957.0
2016-11-02 15:20:00,57.26,57.32,57.26,57.32,25468.0,48.3176,48.3682,48.3176,48.3682,25468.0
2016-11-02 15:25:00,57.32,57.36,57.31,57.35,50040.0,48.3682,48.402,48.3598,48.3935,50040.0
2016-11-02 15:30:00,57.35,57.36,57.32,57.34,28162.0,48.3935,48.402,48.3682,48.3851,28162.0
2016-11-02 15:35:00,57.33,57.34,57.27,57.28,124977.0,48.3766,48.3851,48.326,48.3345,124977.0
2016-11-02 15:40:00,57.28,57.31,57.27,57.31,93733.0,48.3345,48.3598,48.326,48.3598,93733.0
2016-11-02 15:45:00,57.3,57.32,57.26,57.32,80274.0,48.3513,48.3682,48.3176,48.3682,80274.0
2016-11-02 15:50:00,57.3,57.32,57.23,57.23,182545.0,48.3513,48.3682,48.2923,48.2923,182545.0
2016-11-02 15:55:00,57.23,57.27,57.19,57.22,305518.0,48.2923,48.326,48.2585,48.2838,305518.0
2016-11-03 09:30:00,57.35,57.36,57.28,57.3,27256.0,48.3935,48.402,48.3345,48.3513,27256.0
2016-11-03 09:35:00,57.32,57.35,57.31,57.35,5000.0,48.3682,48.3935,48.3598,48.3935,5000.0
2016-11-03 09:40:00,57.35,57.38,57.33,57.33,10200.0,48.3935,48.4188,48.3766,48.3766,10200.0
2016-11-03 09:45:00,57.32,57.35,57.32,57.33,5306.0,48.3682,48.3935,48.3682,48.3766,5306.0
2016-11-03 09:50:00,57.33,57.33,57.31,57.32,4372.0,48.3766,48.3766,48.3598,48.3682,4372.0
2016-11-03 09:55:00,57.31,57.33,57.3,57.3,3017.0,48.3598,48.3766,48.3513,48.3513,3017.0
2016-11-03 10:00:00,57.3,57.31,57.25,57.27,9100.0,48.3513,48.3598,48.3091,48.326,9100.0
2016-11-03 10:05:00,57.26,57.32,57.26,57.31,4811.0,48.3176,48.3682,48.3176,48.3598,4811.0
2016-11-03 10:10:00,57.29,57.33,57.29,57.31,7903.0,48.3429,48.3766,48.3429,48.3598,7903.0
2016-11-03 10:15:00,57.28,57.28,57.23,57.25,11682.0,48.3345,48.3345,48.2923,48.3091,11682.0
2016-11-03 10:20:00,57.27,57.33,57.27,57.31,248802.0,48.326,48.3766,48.326,48.3598,248802.0
2016-11-03 10:25:00,57.3,57.35,57.3,57.35,122198.0,48.3513,48.3935,48.3513,48.3935,122198.0
2016-11-03 10:30:00,57.34,57.36,57.31,57.35,31112.0,48.3851,48.402,48.3598,48.3935,31112.0
2016-11-03 10:35:00,57.36,57.38,57.35,57.35,4406.0,48.402,48.4188,48.3935,48.3935,4406.0
2016-11-03 10:40:00,57.33,57.37,57.31,57.37,47022.0,48.3766,48.4104,48.3598,48.4104,47022.0
2016-11-03 10:45:00,57.36,57.36,57.31,57.35,27100.0,48.402,48.402,48.3598,48.3935,27100.0
2016-11-03 10:50:00,57.35,57.35,57.31,57.34,23148.0,48.3935,48.3935,48.3598,48.3851,23148.0
2016-11-03 10:55:00,57.34,57.34,57.3,57.32,637968.0,48.3851,48.3851,48.3513,48.3682,637968.0
2016-11-03 11:00:00,57.32,57.32,57.3,57.32,276140.0,48.3682,48.3682,48.3513,48.3682,276140.0
2016-11-03 11:05:00,57.32,57.34,57.31,57.34,37141.0,48.3682,48.3851,48.3598,48.3851,37141.0
2016-11-03 11:10:00,57.34,57.35,57.32,57.34,18105.0,48.3851,48.3935,48.3682,48.3851,18105.0
2016-11-03 11:15:00,57.34,57.34,57.3,57.33,33634.0,48.3851,48.3851,48.3513,48.3766,33634.0
2016-11-03 11:20:00,57.33,57.34,57.31,57.31,3100.0,48.3766,48.3851,48.3598,48.3598,3100.0
2016-11-03 11:25:00,57.31,57.34,57.3,57.34,12914.0,48.3598,48.3851,48.3513,48.3851,12914.0
2016-11-03 11:30:00,57.34,57.35,57.33,57.35,14435.0,48.3851,48.3935,48.3766,48.3935,14435.0
2016-11-03 11:35:00,57.35,57.37,57.34,57.34,9262.0,48.3935,48.4104,48.3851,48.3851,9262.0
2016-11-03 11:40:00,57.34,57.34,57.29,57.29,7168.0,48.3851,48.3851,48.3429,48.3429,7168.0
2016-11-03 11:45:00,57.3,57.31,57.29,57.31,9980.0,48.3513,48.3598,48.3429,48.3598,9980.0
2016-11-03 11:50:00,57.3,57.32,57.3,57.32,8238.0,48.3513,48.3682,48.3513,48.3682,8238.0
2016-11-03 11:55:00,57.32,57.32,57.28,57.3,10354.0,48.3682,48.3682,48.3345,48.3513,10354.0
2016-11-03 12:00:00,57.3,57.31,57.28,57.29,17116.0,48.3513,48.3598,48.3345,48.3429,17116.0
2016-11-03 12:05:00,57.3,57.3,57.23,57.24,11600.0,48.3513,48.3513,48.2923,48.3007,11600.0
2016-11-03 12:10:00,57.25,57.26,57.22,57.22,7423.0,48.3091,48.3176,48.2838,48.2838,7423.0
2016-11-03 12:15:00,57.23,57.24,57.2,57.21,23240.0,48.2923,48.3007,48.2669,48.2754,23240.0
2016-11-03 12:20:00,57.21,57.22,57.18,57.2,13489.0,48.2754,48.2838,48.2501,48.2669,13489.0
2016-11-03 12:25:00,57.2,57.22,57.18,57.19,9787.0,48.2669,48.2838,48.2501,48.2585,9787.0
2016-11-03 12:30:00,57.18,57.19,57.16,57.18,11484.0,48.2501,48.2585,48.2332,48.2501,11484.0
2016-11-03 12:35:00,57.17,57.18,57.12,57.13,13923.0,48.2416,48.2501,48.1994,48.2079,13923.0
2016-11-03 12:40:00,57.14,57.16,57.1,57.11,9755.0,48.2163,48.2332,48.1826,48.191,9755.0
2016-11-03 12:45:00,57.1,57.11,57.07,57.11,5368.0,48.1826,48.191,48.1572,48.191,5368.0
2016-11-03 12:50:00,57.11,57.16,57.1,57.14,129433.0,48.191,48.2332,48.1826,48.2163,129433.0
2016-11-03 12:55:00,57.14,57.16,57.13,57.15,105438.0,48.2163,48.2332,48.2079,48.2248,105438.0
2016-11-03 13:00:00,57.15,57.15,57.11,57.13,13116.0,48.2248,48.2248,48.191,48.2079,13116.0
2016-11-03 13:05:00,57.12,57.14,57.11,57.13,10657.0,48.1994,48.2163,48.191,48.2079,10657.0
2016-11-03 13:10:00,57.13,57.14,57.11,57.12,15887.0,48.2079,48.2163,48.191,48.1994,15887.0
2016-11-03 13:15:00,57.11,57.13,57.1,57.13,16050.0,48.191,48.2079,48.1826,48.2079,16050.0
2016-11-03 13:20:00,57.12,57.14,57.1,57.13,20899.0,48.1994,48.2163,48.1826,48.2079,20899.0
2016-11-03 13:25:00,57.13,57.19,57.12,57.18,20045.0,48.2079,48.2585,48.1994,48.2501,20045.0
2016-11-03 13:30:00,57.18,57.18,57.14,57.15,54826.0,48.2501,48.2501,48.2163,48.2248,54826.0
2016-11-03 13:35:00,57.14,57.15,57.12,57.15,18068.0,48.2163,48.2248,48.1994,48.2248,18068.0
2016-11-03 13:40:00,57.14,57.16,57.11,57.11,13012.0,48.2163,48.2332,48.191,48.191,13012.0
2016-11-03 13:45:00,57.12,57.14,57.11,57.14,12178.0,48.1994,48.2163,48.191,48.2163,12178.0
2016-11-03 13:50:00,57.14,57.15,57.11,57.14,12576.0,48.2163,48.2248,48.191,48.2163,12576.0
2016-11-03 13:55:00,57.13,57.14,57.1,57.12,9456.0,48.2079,48.2163,48.1826,48.1994,9456.0
2016-11-03 14:00:00,57.12,57.17,57.1,57.17,16885.0,48.1994,48.2416,48.1826,48.2416,16885.0
2016-11-03 14:05:00,57.16,57.16,57.13,57.16,14450.0,48.2332,48.2332,48.2079,48.2332,14450.0
2016-11-03 14:10:00,57.16,57.2,57.15,57.17,12669.0,48.2332,48.2669,48.2248,48.2416,12669.0
2016-11-03 14:15:00,57.17,57.17,57.11,57.12,10272.0,48.2416,48.2416,48.191,48.1994,10272.0
2016-11-03 14:20:00,57.11,57.15,57.11,57.14,15157.0,48.191,48.2248,48.191,48.2163,15157.0
2016-11-03 14:25:00,57.13,57.14,57.1,57.12,27521.0,48.2079,48.2163,48.1826,48.1994,27521.0
2016-11-03 14:30:00,57.13,57.13,57.1,57.11,9782.0,48.2079,48.2079,48.1826,48.191,9782.0
2016-11-03 14:35:00,57.11,57.13,57.09,57.1,17321.0,48.191,48.2079,48.1741,48.1826,17321.0
2016-11-03 14:40:00,57.1,57.1,57.08,57.08,28271.0,48.1826,48.1826,48.1657,48.1657,28271.0
2016-11-03 14:45:00,57.07,57.11,57.06,57.11,16214.0,48.1572,48.191,48.1488,48.191,16214.0
2016-11-03 14:50:00,57.1,57.12,57.09,57.12,16131.0,48.1826,48.1994,48.1741,48.1994,16131.0
2016-11-03 14:55:00,57.12,57.14,57.11,57.13,16168.0,48.1994,48.2163,48.191,48.2079,16168.0
2016-11-03 15:00:00,57.13,57.13,57.1,57.11,12165.0,48.2079,48.2079,48.1826,48.191,12165.0
2016-11-03 15:05:00,57.11,57.11,57.07,57.08,39925.0,48.191,48.191,48.1572,48.1657,39925.0
2016-11-03 15:10:00,57.07,57.09,57.07,57.09,11148.0,48.1572,48.1741,48.1572,48.1741,11148.0
2016-11-03 15:15:00,57.09,57.1,57.04,57.05,28293.0,48.1741,48.1826,48.1319,48.1404,28293.0
2016-11-03 15:20:00,57.05,57.07,57.04,57.05,14967.0,48.1404,48.1572,48.1319,48.1404,14967.0
2016-11-03 15:25:00,57.05,57.08,57.05,57.07,18914.0,48.1404,48.1657,48.1404,48.1572,18914.0
2016-11-03 15:30:00,57.06,57.06,56.98,56.99,69821.0,48.1488,48.1488,48.0813,48.0897,69821.0
2016-11-03 15:35:00,56.99,57.02,56.97,56.98,22767.0,48.0897,48.1151,48.0729,48.0813,22767.0
2016-11-03 15:40:00,56.99,56.99,56.94,56.96,36066.0,48.0897,48.0897,48.0476,48.0644,36066.0
2016-11-03 15:45:00,56.96,57.0,56.95,56.98,33515.0,48.0644,48.0982,48.056,48.0813,33515.0
2016-11-03 15:50:00,56.98,56.99,56.96,56.98,52767.0,48.0813,48.0897,48.0644,48.0813,52767.0
2016-11-03 15:55:00,56.98,57.06,56.98,57.05,124367.0,48.0813,48.1488,48.0813,48.1404,124367.0
2016-11-04 09:30:00,56.84,56.87,56.69,56.85,301609.0,47.9632,47.9885,47.8366,47.9716,301609.0
2016-11-04 09:35:00,56.85,56.92,56.84,56.89,80130.0,47.9716,48.0307,47.9632,48.0054,80130.0
2016-11-04 09:40:00,56.89,56.89,56.82,56.82,30590.0,48.0054,48.0054,47.9463,47.9463,30590.0
2016-11-04 09:45:00,56.82,56.85,56.81,56.83,42956.0,47.9463,47.9716,47.9379,47.9547,42956.0
2016-11-04 09:50:00,56.82,56.86,56.77,56.85,11790.0,47.9463,47.98,47.9041,47.9716,11790.0
2016-11-04 09:55:00,56.84,56.84,56.74,56.76,14033.0,47.9632,47.9632,47.8788,47.8957,14033.0
2016-11-04 10:00:00,56.77,56.85,56.77,56.84,4249.0,47.9041,47.9716,47.9041,47.9632,4249.0
2016-11-04 10:05:00,56.84,56.87,56.83,56.84,1451.0,47.9632,47.9885,47.9547,47.9632,1451.0
2016-11-04 10:10:00,56.83,56.87,56.82,56.83,3890.0,47.9547,47.9885,47.9463,47.9547,3890.0
2016-11-04 10:15:00,56.82,56.85,56.79,56.84,10482.0,47.9463,47.9716,47.921,47.9632,10482.0
2016-11-04 10:20:00,56.85,56.87,56.84,56.85,4307.0,47.9716,47.9885,47.9632,47.9716,4307.0
2016-11-04 10:25:00,56.86,56.88,56.84,56.87,9932.0,47.98,47.9969,47.9632,47.9885,9932.0
2016-11-04 10:30:00,56.88,56.94,56.85,56.91,15755.0,47.9969,48.0476,47.9716,48.0222,15755.0
2016-11-04 10:35:00,56.9,56.94,56.89,56.94,5800.0,48.0138,48.0476,48.0054,48.0476,5800.0
2016-11-04 10:40:00,56.96,56.96,56.92,56.95,25212.0,48.0644,48.0644,48.0307,48.056,25212.0
2016-11-04 10:45:00,56.95,56.95,56.92,56.92,9400.0,48.056,48.056,48.0307,48.0307,9400.0
2016-11-04 10:50:00,56.93,56.97,56.93,56.96,7100.0,48.0391,48.0729,48.0391,48.0644,7100.0
2016-11-04 10:55:00,56.96,56.97,56.92,56.93,7500.0,48.0644,48.0729,48.0307,48.0391,7500.0
2016-11-04 11:00:00,56.94,57.03,56.93,57.03,15662.0,48.0476,48.1235,48.0391,48.1235,15662.0
2016-11-04 11:05:00,57.03,57.04,56.98,57.0,6700.0,48.1235,48.1319,48.0813,48.0982,6700.0
2016-11-04 11:10:00,57.0,57.05,56.98,57.04,67383.0,48.0982,48.1404,48.0813,48.1319,67383.0
2016-11-04 11:15:00,57.04,57.04,57.02,57.03,5700.0,48.1319,48.1319,48.1151,48.1235,5700.0
2016-11-04 11:20:00,57.02,57.03,57.0,57.02,11400.0,48.1151,48.1235,48.0982,48.1151,11400.0
2016-11-04 11:25:00,57.01,57.03,56.99,57.03,11500.0,48.1066,48.1235,48.0897,48.1235,11500.0
2016-11-04 11:30:00,57.02,57.02,56.95,56.99,6374.0,48.1151,48.1151,48.056,48.0897,6374.0
2016-11-04 11:35:00,56.98,56.99,56.93,56.96,6950.0,48.0813,48.0897,48.0391,48.0644,6950.0
2016-11-04 11:40:00,56.96,56.98,56.94,56.98,7419.0,48.0644,48.0813,48.0476,48.0813,7419.0
2016-11-04 11:45:00,56.98,56.98,56.95,56.97,9525.0,48.0813,48.0813,48.056,48.0729,9525.0
2016-11-04 11:50:00,56.96,56.97,56.94,56.97,11229.0,48.0644,48.0729,48.0476,48.0729,11229.0
2016-11-04 11:55:00,56.98,56.98,56.94,56.97,5033.0,48.0813,48.0813,48.0476,48.0729,5033.0
2016-11-04 12:00:00,56.97,57.01,56.97,57.01,8438.0,48.0729,48.1066,48.0729,48.1066,8438.0
2016-11-04 12:05:00,57.0,57.02,56.99,57.02,8100.0,48.0982,48.1151,48.0897,48.1151,8100.0
2016-11-04 12:10:00,57.02,57.06,57.01,57.06,14439.0,48.1151,48.1488,48.1066,48.1488,14439.0
2016-11-04 12:15:00,57.07,57.1,57.07,57.09,8286.0,48.1572,48.1826,48.1572,48.1741,8286.0
2016-11-04 12:20:00,57.09,57.09,57.06,57.08,7455.0,48.1741,48.1741,48.1488,48.1657,7455.0
2016-11-04 12:25:00,57.07,57.09,57.05,57.06,11773.0,48.1572,48.1741,48.1404,48.1488,11773.0
2016-11-04 12:30:00,57.07,57.07,57.04,57.06,4465.0,48.1572,48.1572,48.1319,48.1488,4465.0
2016-11-04 12:35:00,57.06,57.06,57.02,57.03,66919.0,48.1488,48.1488,48.1151,48.1235,66919.0
2016-11-04 12:40:00,57.03,57.05,57.02,57.03,5514.0,48.1235,48.1404,48.1151,48.1235,5514.0
2016-11-04 12:45:00,57.03,57.05,57.02,57.04,6500.0,48.1235,48.1404,48.1151,48.1319,6500.0
2016-11-04 12:50:00,57.05,57.06,57.03,57.05,3450.0,48.1404,48.1488,48.1235,48.1404,3450.0
2016-11-04 12:55:00,57.05,57.06,57.03,57.06,4777.0,48.1404,48.1488,48.1235,48.1488,4777.0
2016-11-04 13:00:00,57.06,57.06,57.04,57.06,6322.0,48.1488,48.1488,48.1319,48.1488,6322.0
2016-11-04 13:05:00,57.06,57.08,57.06,57.07,5005.0,48.1488,48.1657,48.1488,48.1572,5005.0
2016-11-04 13:10:00,57.07,57.08,57.05,57.08,3106.0,48.1572,48.1657,48.1404,48.1657,3106.0
2016-11-04 13:15:00,57.08,57.08,57.06,57.07,6611.0,48.1657,48.1657,48.1488,48.1572,6611.0
2016-11-04 13:20:00,57.07,57.07,57.04,57.04,15054.0,48.1572,48.1572,48.1319,48.1319,15054.0
2016-11-04 13:25:00,57.05,57.05,57.01,57.03,5000.0,48.1404,48.1404,48.1066,48.1235,5000.0
2016-11-04 13:30:00,57.03,57.05,57.02,57.05,12290.0,48.1235,48.1404,48.1151,48.1404,12290.0
2016-11-04 13:35:00,57.04,57.06,57.04,57.05,8039.0,48.1319,48.1488,48.1319,48.1404,8039.0
2016-11-04 13:40:00,57.05,57.06,57.03,57.04,10549.0,48.1404,48.1488,48.1235,48.1319,10549.0
2016-11-04 13:45:00,57.04,57.04,57.02,57.04,12128.0,48.1319,48.1319,48.1151,48.1319,12128.0
2016-11-04 13:50:00,57.04,57.04,57.0,57.0,10800.0,48.1319,48.1319,48.0982,48.0982,10800.0
2016-11-04 13:55:00,57.01,57.03,57.0,57.02,4150.0,48.1066,48.1235,48.0982,48.1151,4150.0
2016-11-04 14:00:00,57.02,57.02,56.98,57.0,15733.0,48.1151,48.1151,48.0813,48.0982,15733.0
2016-11-04 14:05:00,57.0,57.0,56.99,56.99,14100.0,48.0982,48.0982,48.0897,48.0897,14100.0
2016-11-04 14:10:00,56.99,57.02,56.98,57.02,20226.0,48.0897,48.1151,48.0813,48.1151,20226.0
2016-11-04 14:15:00,57.02,57.03,57.01,57.01,4991.0,48.1151,48.1235,48.1066,48.1066,4991.0
2016-11-04 14:20:00,57.0,57.02,57.0,57.0,6080.0,48.0982,48.1151,48.0982,48.0982,6080.0
2016-11-04 14:25:00,57.0,57.01,56.98,57.0,7913.0,48.0982,48.1066,48.0813,48.0982,7913.0
2016-11-04 14:30:00,56.99,57.0,56.96,56.96,16925.0,48.0897,48.0982,48.0644,48.0644,16925.0
2016-11-04 14:35:00,56.96,56.96,56.93,56.95,62750.0,48.0644,48.0644,48.0391,48.056,62750.0
2016-11-04 14:40:00,56.95,56.96,56.94,56.96,13537.0,48.056,48.0644,48.0476,48.0644,13537.0
2016-11-04 14:45:00,56.96,56.96,56.89,56.9,55802.0,48.0644,48.0644,48.0054,48.0138,55802.0
2016-11-04 14:50:00,56.89,56.93,56.89,56.9,27920.0,48.0054,48.0391,48.0054,48.0138,27920.0
2016-11-04 14:55:00,56.9,56.91,56.87,56.89,29001.0,48.0138,48.0222,47.9885,48.0054,29001.0
2016-11-04 15:00:00,56.89,56.89,56.84,56.85,8048.0,48.0054,48.0054,47.9632,47.9716,8048.0
2016-11-04 15:05:00,56.85,56.85,56.81,56.82,11321.0,47.9716,47.9716,47.9379,47.9463,11321.0
2016-11-04 15:10:00,56.81,56.87,56.8,56.86,44012.0,47.9379,47.9885,47.9294,47.98,44012.0
2016-11-04 15:15:00,56.85,56.88,56.84,56.84,14802.0,47.9716,47.9969,47.9632,47.9632,14802.0
2016-11-04 15:20:00,56.85,56.86,56.83,56.85,10500.0,47.9716,47.98,47.9547,47.9716,10500.0
2016-11-04 15:25:00,56.85,56.87,56.83,56.85,13420.0,47.9716,47.9885,47.9547,47.9716,13420.0
2016-11-04 15:30:00,56.84,56.85,56.81,56.82,36524.0,47.9632,47.9716,47.9379,47.9463,36524.0
2016-11-04 15:35:00,56.82,56.82,56.76,56.8,49753.0,47.9463,47.9463,47.8957,47.9294,49753.0
2016-11-04 15:40:00,56.79,56.81,56.77,56.8,21961.0,47.921,47.9379,47.9041,47.9294,21961.0
2016-11-04 15:45:00,56.8,56.8,56.74,56.79,80755.0,47.9294,47.9294,47.8788,47.921,80755.0
2016-11-04 15:50:00,56.78,56.78,56.73,56.76,79238.0,47.9125,47.9125,47.8703,47.8957,79238.0
2016-11-04 15:55:00,56.76,56.8,56.75,56.76,146334.0,47.8957,47.9294,47.8872,47.8957,146334.0
2016-11-07 09:30:00,57.48,57.59,57.48,57.55,54686.0,48.5032,48.596,48.5032,48.5623,54686.0
2016-11-07 09:35:00,57.55,57.63,57.54,57.63,25048.0,48.5623,48.6298,48.5538,48.6298,25048.0
2016-11-07 09:40:00,57.63,57.65,57.6,57.65,154185.0,48.6298,48.6467,48.6045,48.6467,154185.0
2016-11-07 09:45:00,57.65,57.66,57.61,57.61,34109.0,48.6467,48.6551,48.6129,48.6129,34109.0
2016-11-07 09:50:00,57.61,57.63,57.6,57.62,13000.0,48.6129,48.6298,48.6045,48.6214,13000.0
2016-11-07 09:55:00,57.62,57.62,57.59,57.61,12560.0,48.6214,48.6214,48.596,48.6129,12560.0
2016-11-07 10:00:00,57.61,57.64,57.6,57.6,58600.0,48.6129,48.6382,48.6045,48.6045,58600.0
2016-11-07 10:05:00,57.61,57.62,57.59,57.62,18030.0,48.6129,48.6214,48.596,48.6214,18030.0
2016-11-07 10:10:00,57.62,57.62,57.59,57.6,18211.0,48.6214,48.6214,48.596,48.6045,18211.0
2016-11-07 10:15:00,57.6,57.61,57.57,57.6,8900.0,48.6045,48.6129,48.5792,48.6045,8900.0
2016-11-07 10:20:00,57.6,57.62,57.59,57.62,10500.0,48.6045,48.6214,48.596,48.6214,10500.0
2016-11-07 10:25:00,57.62,57.62,57.6,57.62,54952.0,48.6214,48.6214,48.6045,48.6214,54952.0
2016-11-07 10:30:00,57.62,57.68,57.61,57.68,53345.0,48.6214,48.672,48.6129,48.672,53345.0
2016-11-07 10:35:00,57.68,57.69,57.65,57.66,25190.0,48.672,48.6804,48.6467,48.6551,25190.0
2016-11-07 10:40:00,57.66,57.66,57.64,57.66,10019.0,48.6551,48.6551,48.6382,48.6551,10019.0
2016-11-07 10:45:00,57.66,57.67,57.65,57.67,8200.0,48.6551,48.6635,48.6467,48.6635,8200.0
2016-11-07 10:50:00,57.67,57.67,57.64,57.66,10226.0,48.6635,48.6635,48.6382,48.6551,10226.0
2016-11-07 10:55:00,57.67,57.73,57.66,57.72,19653.0,48.6635,48.7142,48.6551,48.7057,19653.0
2016-11-07 11:00:00,57.72,57.73,57.7,57.73,50122.0,48.7057,48.7142,48.6889,48.7142,50122.0
2016-11-07 11:05:00,57.73,57.76,57.72,57.74,18854.0,48.7142,48.7395,48.7057,48.7226,18854.0
2016-11-07 11:10:00,57.74,57.77,57.74,57.75,27184.0,48.7226,48.7479,48.7226,48.7311,27184.0
2016-11-07 11:15:00,57.76,57.76,57.73,57.75,10458.0,48.7395,48.7395,48.7142,48.7311,10458.0
2016-11-07 11:20:00,57.75,57.76,57.74,57.74,14225.0,48.7311,48.7395,48.7226,48.7226,14225.0
2016-11-07 11:25:00,57.75,57.76,57.74,57.74,19326.0,48.7311,48.7395,48.7226,48.7226,19326.0
2016-11-07 11:30:00,57.74,57.78,57.74,57.78,21490.0,48.7226,48.7564,48.7226,48.7564,21490.0
2016-11-07 11:35:00,57.78,57.79,57.77,57.79,6855.0,48.7564,48.7648,48.7479,48.7648,6855.0
2016-11-07 11:40:00,57.79,57.81,57.78,57.81,14460.0,48.7648,48.7817,48.7564,48.7817,14460.0
2016-11-07 11:45:00,57.81,57.83,57.79,57.8,11533.0,48.7817,48.7986,48.7648,48.7732,11533.0
2016-11-07 11:50:00,57.8,57.83,57.8,57.82,7518.0,48.7732,48.7986,48.7732,48.7901,7518.0
2016-11-07 11:55:00,57.82,57.83,57.81,57.83,5992.0,48.7901,48.7986,48.7817,48.7986,5992.0
2016-11-07 12:00:00,57.83,57.86,57.82,57.85,22728.0,48.7986,48.8239,48.7901,48.8154,22728.0
2016-11-07 12:05:00,57.85,57.86,57.83,57.84,8000.0,48.8154,48.8239,48.7986,48.807,8000.0
2016-11-07 12:10:00,57.84,57.85,57.83,57.85,4400.0,48.807,48.8154,48.7986,48.8154,4400.0
2016-11-07 12:15:00,57.85,57.85,57.83,57.84,7200.0,48.8154,48.8154,48.7986,48.807,7200.0
2016-11-07 12:20:00,57.84,57.84,57.82,57.83,6328.0,48.807,48.807,48.7901,48.7986,6328.0
2016-11-07 12:25:00,57.83,57.84,57.82,57.83,6805.0,48.7986,48.807,48.7901,48.7986,6805.0
2016-11-07 12:30:00,57.83,57.84,57.82,57.83,64850.0,48.7986,48.807,48.7901,48.7986,64850.0
2016-11-07 12:35:00,57.82,57.83,57.78,57.78,30778.0,48.7901,48.7986,48.7564,48.7564,30778.0
2016-11-07 12:40:00,57.79,57.8,57.78,57.8,9351.0,48.7648,48.7732,48.7564,48.7732,9351.0
2016-11-07 12:45:00,57.8,57.8,57.79,57.79,3600.0,48.7732,48.7732,48.7648,48.7648,3600.0
2016-11-07 12:50:00,57.8,57.81,57.79,57.8,6982.0,48.7732,48.7817,48.7648,48.7732,6982.0
2016-11-07 12:55:00,57.81,57.83,57.81,57.83,21789.0,48.7817,48.7986,48.7817,48.7986,21789.0
2016-11-07 13:00:00,57.83,57.85,57.82,57.84,10840.0,48.7986,48.8154,48.7901,48.807,10840.0
2016-11-07 13:05:00,57.83,57.83,57.82,57.83,10900.0,48.7986,48.7986,48.7901,48.7986,10900.0
2016-11-07 13:10:00,57.83,57.83,57.8,57.8,4758.0,48.7986,48.7986,48.7732,48.7732,4758.0
2016-11-07 13:15:00,57.8,57.81,57.8,57.8,4800.0,48.7732,48.7817,48.7732,48.7732,4800.0
2016-11-07 13:20:00,57.8,57.81,57.79,57.81,8147.0,48.7732,48.7817,48.7648,48.7817,8147.0
2016-11-07 13:25:00,57.81,57.82,57.81,57.81,8829.0,48.7817,48.7901,48.7817,48.7817,8829.0
2016-11-07 13:30:00,57.82,57.83,57.81,57.81,5358.0,48.7901,48.7986,48.7817,48.7817,5358.0
2016-11-07 13:35:00,57.81,57.85,57.8,57.83,11683.0,48.7817,48.8154,48.7732,48.7986,11683.0
2016-11-07 13:40:00,57.83,57.84,57.82,57.83,5225.0,48.7986,48.807,48.7901,48.7986,5225.0
2016-11-07 13:45:00,57.83,57.84,57.82,57.84,5506.0,48.7986,48.807,48.7901,48.807,5506.0
2016-11-07 13:50:00,57.84,57.87,57.84,57.86,10171.0,48.807,48.8323,48.807,48.8239,10171.0
2016-11-07 13:55:00,57.86,57.86,57.85,57.86,8900.0,48.8239,48.8239,48.8154,48.8239,8900.0
2016-11-07 14:00:00,57.86,57.86,57.84,57.86,30495.0,48.8239,48.8239,48.807,48.8239,30495.0
2016-11-07 14:05:00,57.86,57.86,57.83,57.84,5405.0,48.8239,48.8239,48.7986,48.807,5405.0
2016-11-07 14:10:00,57.84,57.86,57.82,57.83,24189.0,48.807,48.8239,48.7901,48.7986,24189.0
2016-11-07 14:15:00,57.83,57.87,57.82,57.87,14460.0,48.7986,48.8323,48.7901,48.8323,14460.0
2016-11-07 14:20:00,57.86,57.86,57.84,57.85,8656.0,48.8239,48.8239,48.807,48.8154,8656.0
2016-11-07 14:25:00,57.84,57.85,57.84,57.85,6398.0,48.807,48.8154,48.807,48.8154,6398.0
2016-11-07 14:30:00,57.85,57.86,57.83,57.84,8600.0,48.8154,48.8239,48.7986,48.807,8600.0
2016-11-07 14:35:00,57.84,57.84,57.82,57.83,6001.0,48.807,48.807,48.7901,48.7986,6001.0
2016-11-07 14:40:00,57.83,57.83,57.79,57.8,10430.0,48.7986,48.7986,48.7648,48.7732,10430.0
2016-11-07 14:45:00,57.8,57.8,57.77,57.78,8244.0,48.7732,48.7732,48.7479,48.7564,8244.0
2016-11-07 14:50:00,57.78,57.79,57.77,57.79,7033.0,48.7564,48.7648,48.7479,48.7648,7033.0
2016-11-07 14:55:00,57.78,57.79,57.77,57.78,15900.0,48.7564,48.7648,48.7479,48.7564,15900.0
2016-11-07 15:00:00,57.79,57.79,57.76,57.78,16300.0,48.7648,48.7648,48.7395,48.7564,16300.0
2016-11-07 15:05:00,57.78,57.79,57.76,57.77,5800.0,48.7564,48.7648,48.7395,48.7479,5800.0
2016-11-07 15:10:00,57.76,57.78,57.76,57.77,5200.0,48.7395,48.7564,48.7395,48.7479,5200.0
2016-11-07 15:15:00,57.77,57.81,57.76,57.8,7059.0,48.7479,48.7817,48.7395,48.7732,7059.0
2016-11-07 15:20:00,57.79,57.82,57.79,57.8,12080.0,48.7648,48.7901,48.7648,48.7732,12080.0
2016-11-07 15:25:00,57.8,57.8,57.78,57.79,13008.0,48.7732,48.7732,48.7564,48.7648,13008.0
2016-11-07 15:30:00,57.79,57.8,57.76,57.77,23334.0,48.7648,48.7732,48.7395,48.7479,23334.0
2016-11-07 15:35:00,57.76,57.8,57.76,57.8,31120.0,48.7395,48.7732,48.7395,48.7732,31120.0
2016-11-07 15:40:00,57.8,57.81,57.78,57.8,24820.0,48.7732,48.7817,48.7564,48.7732,24820.0
2016-11-07 15:45:00,57.81,57.9,57.81,57.9,51769.0,48.7817,48.8576,48.7817,48.8576,51769.0
2016-11-07 15:50:00,57.9,57.93,57.88,57.92,152017.0,48.8576,48.8829,48.8407,48.8745,152017.0
2016-11-07 15:55:00,57.91,57.93,57.89,57.9,229295.0,48.8661,48.8829,48.8492,48.8576,229295.0
2016-11-08 09:30:00,57.78,57.78,57.73,57.75,47899.0,48.7564,48.7564,48.7142,48.7311,47899.0
2016-11-08 09:35:00,57.74,57.78,57.7,57.78,22252.0,48.7226,48.7564,48.6889,48.7564,22252.0
2016-11-08 09:40:00,57.78,57.81,57.76,57.76,27142.0,48.7564,48.7817,48.7395,48.7395,27142.0
2016-11-08 09:45:00,57.77,57.77,57.73,57.73,10250.0,48.7479,48.7479,48.7142,48.7142,10250.0
2016-11-08 09:50:00,57.73,57.75,57.7,57.72,8500.0,48.7142,48.7311,48.6889,48.7057,8500.0
2016-11-08 09:55:00,57.72,57.74,57.71,57.73,4300.0,48.7057,48.7226,48.6973,48.7142,4300.0
2016-11-08 10:00:00,57.74,57.78,57.73,57.78,6788.0,48.7226,48.7564,48.7142,48.7564,6788.0
2016-11-08 10:05:00,57.78,57.78,57.74,57.74,8538.0,48.7564,48.7564,48.7226,48.7226,8538.0
2016-11-08 10:10:00,57.74,57.78,57.74,57.75,41583.0,48.7226,48.7564,48.7226,48.7311,41583.0
2016-11-08 10:15:00,57.75,57.79,57.74,57.79,12310.0,48.7311,48.7648,48.7226,48.7648,12310.0
2016-11-08 10:20:00,57.8,57.81,57.79,57.8,8000.0,48.7732,48.7817,48.7648,48.7732,8000.0
2016-11-08 10:25:00,57.8,57.83,57.8,57.81,7500.0,48.7732,48.7986,48.7732,48.7817,7500.0
2016-11-08 10:30:00,57.82,57.86,57.81,57.84,15761.0,48.7901,48.8239,48.7817,48.807,15761.0
2016-11-08 10:35:00,57.84,57.85,57.83,57.84,37382.0,48.807,48.8154,48.7986,48.807,37382.0
2016-11-08 10:40:00,57.83,57.84,57.81,57.83,18218.0,48.7986,48.807,48.7817,48.7986,18218.0
2016-11-08 10:45:00,57.83,57.88,57.83,57.87,8301.0,48.7986,48.8407,48.7986,48.8323,8301.0
2016-11-08 10:50:00,57.88,57.89,57.86,57.86,9555.0,48.8407,48.8492,48.8239,48.8239,9555.0
2016-11-08 10:55:00,57.85,57.88,57.85,57.88,14500.0,48.8154,48.8407,48.8154,48.8407,14500.0
2016-11-08 11:00:00,57.89,57.91,57.88,57.9,37447.0,48.8492,48.8661,48.8407,48.8576,37447.0
2016-11-08 11:05:00,57.9,57.98,57.9,57.98,10092.0,48.8576,48.9251,48.8576,48.9251,10092.0
2016-11-08 11:10:00,57.97,58.04,57.96,58.04,19355.0,48.9167,48.9758,48.9083,48.9758,19355.0
2016-11-08 11:15:00,58.05,58.08,58.05,58.07,50409.0,48.9842,49.0095,48.9842,49.0011,50409.0
2016-11-08 11:20:00,58.08,58.13,58.07,58.07,42947.0,49.0095,49.0517,49.0011,49.0011,42947.0
2016-11-08 11:25:00,58.07,58.08,58.05,58.07,30041.0,49.0011,49.0095,48.9842,49.0011,30041.0
2016-11-08 11:30:00,58.07,58.16,58.06,58.13,19224.0,49.0011,49.077,48.9926,49.0517,19224.0
2016-11-08 11:35:00,58.14,58.14,58.1,58.11,34000.0,49.0601,49.0601,49.0264,49.0348,34000.0
2016-11-08 11:40:00,58.1,58.12,58.09,58.1,14311.0,49.0264,49.0433,49.018,49.0264,14311.0
2016-11-08 11:45:00,58.11,58.11,58.1,58.11,17292.0,49.0348,49.0348,49.0264,49.0348,17292.0
2016-11-08 11:50:00,58.11,58.14,58.11,58.12,12500.0,49.0348,49.0601,49.0348,49.0433,12500.0
2016-11-08 11:55:00,58.13,58.17,58.12,58.17,7100.0,49.0517,49.0855,49.0433,49.0855,7100.0
2016-11-08 12:00:00,58.17,58.19,58.16,58.17,8552.0,49.0855,49.1023,49.077,49.0855,8552.0
2016-11-08 12:05:00,58.18,58.22,58.17,58.2,11018.0,49.0939,49.1277,49.0855,49.1108,11018.0
2016-11-08 12:10:00,58.22,58.25,58.21,58.23,12226.0,49.1277,49.153,49.1192,49.1361,12226.0
2016-11-08 12:15:00,58.23,58.27,58.22,58.25,13845.0,49.1361,49.1698,49.1277,49.153,13845.0
2016-11-08 12:20:00,58.25,58.3,58.25,58.3,3000.0,49.153,49.1952,49.153,49.1952,3000.0
2016-11-08 12:25:00,58.29,58.3,58.27,58.27,6800.0,49.1867,49.1952,49.1698,49.1698,6800.0
2016-11-08 12:30:00,58.26,58.27,58.23,58.23,5066.0,49.1614,49.1698,49.1361,49.1361,5066.0
2016-11-08 12:35:00,58.24,58.25,58.23,58.24,56948.0,49.1445,49.153,49.1361,49.1445,56948.0
2016-11-08 12:40:00,58.24,58.26,58.23,58.26,7770.0,49.1445,49.1614,49.1361,49.1614,7770.0
2016-11-08 12:45:00,58.27,58.31,58.26,58.3,7961.0,49.1698,49.2036,49.1614,49.1952,7961.0
2016-11-08 12:50:00,58.3,58.32,58.29,58.31,8300.0,49.1952,49.212,49.1867,49.2036,8300.0
2016-11-08 12:55:00,58.32,58.34,58.32,58.33,4982.0,49.212,49.2289,49.212,49.2205,4982.0
2016-11-08 13:00:00,58.34,58.35,58.31,58.32,16365.0,49.2289,49.2373,49.2036,49.212,16365.0
2016-11-08 13:05:00,58.31,58.33,58.24,58.24,6100.0,49.2036,49.2205,49.1445,49.1445,6100.0
2016-11-08 13:10:00,58.26,58.3,58.26,58.28,56063.0,49.1614,49.1952,49.1614,49.1783,56063.0
2016-11-08 13:15:00,58.28,58.28,58.22,58.24,22415.0,49.1783,49.1783,49.1277,49.1445,22415.0
2016-11-08 13:20:00,58.23,58.27,58.23,58.25,20900.0,49.1361,49.1698,49.1361,49.153,20900.0
2016-11-08 13:25:00,58.25,58.27,58.25,58.26,3700.0,49.153,49.1698,49.153,49.1614,3700.0
2016-11-08 13:30:00,58.26,58.29,58.24,58.28,11950.0,49.1614,49.1867,49.1445,49.1783,11950.0
2016-11-08 13:35:00,58.28,58.3,58.27,58.28,40868.0,49.1783,49.1952,49.1698,49.1783,40868.0
2016-11-08 13:40:00,58.28,58.3,58.28,58.28,4600.0,49.1783,49.1952,49.1783,49.1783,4600.0
2016-11-08 13:45:00,58.28,58.29,58.25,58.28,5530.0,49.1783,49.1867,49.153,49.1783,5530.0
2016-11-08 13:50:00,58.28,58.28,58.25,58.25,8799.0,49.1783,49.1783,49.153,49.153,8799.0
2016-11-08 13:55:00,58.25,58.26,58.24,58.25,35286.0,49.153,49.1614,49.1445,49.153,35286.0
2016-11-08 14:00:00,58.25,58.25,58.22,58.25,83230.0,49.153,49.153,49.1277,49.153,83230.0
2016-11-08 14:05:00,58.25,58.26,58.22,58.22,20328.0,49.153,49.1614,49.1277,49.1277,20328.0
2016-11-08 14:10:00,58.22,58.22,58.16,58.16,13200.0,49.1277,49.1277,49.077,49.077,13200.0
2016-11-08 14:15:00,58.16,58.17,58.14,58.17,6330.0,49.077,49.0855,49.0601,49.0855,6330.0
2016-11-08 14:20:00,58.17,58.21,58.17,58.18,11955.0,49.0855,49.1192,49.0855,49.0939,11955.0
2016-11-08 14:25:00,58.19,58.19,58.16,58.17,4521.0,49.1023,49.1023,49.077,49.0855,4521.0
2016-11-08 14:30:00,58.17,58.19,58.15,58.16,102945.0,49.0855,49.1023,49.0686,49.077,102945.0
2016-11-08 14:35:00,58.15,58.16,58.13,58.16,20245.0,49.0686,49.077,49.0517,49.077,20245.0
2016-11-08 14:40:00,58.16,58.16,58.11,58.12,15835.0,49.077,49.077,49.0348,49.0433,15835.0
2016-11-08 14:45:00,58.11,58.14,58.09,58.13,11346.0,49.0348,49.0601,49.018,49.0517,11346.0
2016-11-08 14:50:00,58.13,58.17,58.13,58.15,78008.0,49.0517,49.0855,49.0517,49.0686,78008.0
2016-11-08 14:55:00,58.16,58.18,58.14,58.17,41200.0,49.077,49.0939,49.0601,49.0855,41200.0
2016-11-08 15:00:00,58.16,58.17,58.15,58.17,6486.0,49.077,49.0855,49.0686,49.0855,6486.0
2016-11-08 15:05:00,58.16,58.24,58.16,58.24,24792.0,49.077,49.1445,49.077,49.1445,24792.0
2016-11-08 15:10:00,58.25,58.27,58.21,58.22,15312.0,49.153,49.1698,49.1192,49.1277,15312.0
2016-11-08 15:15:00,58.23,58.23,58.19,58.22,10452.0,49.1361,49.1361,49.1023,49.1277,10452.0
2016-11-08 15:20:00,58.22,58.24,58.22,58.23,7800.0,49.1277,49.1445,49.1277,49.1361,7800.0
2016-11-08 15:25:00,58.24,58.26,58.23,58.24,19768.0,49.1445,49.1614,49.1361,49.1445,19768.0
2016-11-08 15:30:00,58.25,58.31,58.25,58.29,20552.0,49.153,49.2036,49.153,49.1867,20552.0
2016-11-08 15:35:00,58.29,58.31,58.27,58.3,16153.0,49.1867,49.2036,49.1698,49.1952,16153.0
2016-11-08 15:40:00,58.3,58.31,58.27,58.27,10411.0,49.1952,49.2036,49.1698,49.1698,10411.0
2016-11-08 15:45:00,58.28,58.32,58.28,58.28,19297.0,49.1783,49.212,49.1783,49.1783,19297.0
2016-11-08 15:50:00,58.28,58.28,58.17,58.18,40858.0,49.1783,49.1783,49.0855,49.0939,40858.0
2016-11-08 15:55:00,58.19,58.21,58.16,58.2,84677.0,49.1023,49.1192,49.077,49.1108,84677.0
2016-11-09 09:30:00,57.57,57.95,57.5,57.87,41950.0,48.5792,48.8998,48.5201,48.8323,41950.0
2016-11-09 09:35:00,57.83,57.92,57.73,57.73,27360.0,48.7986,48.8745,48.7142,48.7142,27360.0
2016-11-09 09:40:00,57.73,57.83,57.67,57.83,27779.0,48.7142,48.7986,48.6635,48.7986,27779.0
2016-11-09 09:45:00,57.83,58.01,57.8,57.99,63132.0,48.7986,48.9504,48.7732,48.9336,63132.0
2016-11-09 09:50:00,57.98,58.07,57.94,58.04,39684.0,48.9251,49.0011,48.8914,48.9758,39684.0
2016-11-09 09:55:00,58.06,58.07,57.97,58.03,68629.0,48.9926,49.0011,48.9167,48.9673,68629.0
2016-11-09 10:00:00,58.02,58.03,57.88,57.88,33920.0,48.9589,48.9673,48.8407,48.8407,33920.0
2016-11-09 10:05:00,57.88,57.92,57.83,57.83,20350.0,48.8407,48.8745,48.7986,48.7986,20350.0
2016-11-09 10:10:00,57.83,57.86,57.78,57.84,39768.0,48.7986,48.8239,48.7564,48.807,39768.0
2016-11-09 10:15:00,57.83,57.84,57.71,57.71,19715.0,48.7986,48.807,48.6973,48.6973,19715.0
2016-11-09 10:20:00,57.7,57.75,57.7,57.72,17000.0,48.6889,48.7311,48.6889,48.7057,17000.0
2016-11-09 10:25:00,57.71,57.82,57.71,57.8,17708.0,48.6973,48.7901,48.6973,48.7732,17708.0
2016-11-09 10:30:00,57.82,57.82,57.71,57.74,28681.0,48.7901,48.7901,48.6973,48.7226,28681.0
2016-11-09 10:35:00,57.75,57.75,57.7,57.73,71741.0,48.7311,48.7311,48.6889,48.7142,71741.0
2016-11-09 10:40:00,57.73,57.8,57.71,57.77,33530.0,48.7142,48.7732,48.6973,48.7479,33530.0
2016-11-09 10:45:00,57.77,57.79,57.73,57.75,189905.0,48.7479,48.7648,48.7142,48.7311,189905.0
2016-11-09 10:50:00,57.74,57.84,57.74,57.84,10788.0,48.7226,48.807,48.7226,48.807,10788.0
2016-11-09 10:55:00,57.84,57.91,57.83,57.88,20072.0,48.807,48.8661,48.7986,48.8407,20072.0
2016-11-09 11:00:00,57.89,57.97,57.89,57.95,39671.0,48.8492,48.9167,48.8492,48.8998,39671.0
2016-11-09 11:05:00,57.96,58.01,57.94,57.98,17100.0,48.9083,48.9504,48.8914,48.9251,17100.0
2016-11-09 11:10:00,57.99,58.07,57.99,58.07,50987.0,48.9336,49.0011,48.9336,49.0011,50987.0
2016-11-09 11:15:00,58.07,58.12,58.06,58.11,28900.0,49.0011,49.0433,48.9926,49.0348,28900.0
2016-11-09 11:20:00,58.1,58.18,58.1,58.16,19901.0,49.0264,49.0939,49.0264,49.077,19901.0
2016-11-09 11:25:00,58.16,58.2,58.12,58.2,23700.0,49.077,49.1108,49.0433,49.1108,23700.0
2016-11-09 11:30:00,58.21,58.32,58.21,58.32,154740.0,49.1192,49.212,49.1192,49.212,154740.0
2016-11-09 11:35:00,58.33,58.36,58.32,58.35,14290.0,49.2205,49.2458,49.212,49.2373,14290.0
2016-11-09 11:40:00,58.35,58.35,58.28,58.31,9875.0,49.2373,49.2373,49.1783,49.2036,9875.0
2016-11-09 11:45:00,58.32,58.44,58.31,58.44,32012.0,49.212,49.3133,49.2036,49.3133,32012.0
2016-11-09 11:50:00,58.44,58.51,58.42,58.48,29646.0,49.3133,49.3724,49.2964,49.347,29646.0
2016-11-09 11:55:00,58.48,58.48,58.39,58.4,18003.0,49.347,49.347,49.2711,49.2795,18003.0
2016-11-09 12:00:00,58.41,58.43,58.34,58.34,26497.0,49.288,49.3049,49.2289,49.2289,26497.0
2016-11-09 12:05:00,58.34,58.34,58.26,58.26,15800.0,49.2289,49.2289,49.1614,49.1614,15800.0
2016-11-09 12:10:00,58.27,58.29,58.23,58.27,22515.0,49.1698,49.1867,49.1361,49.1698,22515.0
2016-11-09 12:15:00,58.27,58.34,58.27,58.29,16591.0,49.1698,49.2289,49.1698,49.1867,16591.0
2016-11-09 12:20:00,58.3,58.32,58.28,58.29,8628.0,49.1952,49.212,49.1783,49.1867,8628.0
2016-11-09 12:25:00,58.29,58.31,58.27,58.31,4962.0,49.1867,49.2036,49.1698,49.2036,4962.0
2016-11-09 12:30:00,58.31,58.35,58.27,58.33,9803.0,49.2036,49.2373,49.1698,49.2205,9803.0
2016-11-09 12:35:00,58.33,58.38,58.29,58.3,34180.0,49.2205,49.2627,49.1867,49.1952,34180.0
2016-11-09 12:40:00,58.31,58.35,58.3,58.33,21508.0,49.2036,49.2373,49.1952,49.2205,21508.0
2016-11-09 12:45:00,58.34,58.34,58.27,58.28,23983.0,49.2289,49.2289,49.1698,49.1783,23983.0
2016-11-09 12:50:00,58.28,58.3,58.26,58.29,4834.0,49.1783,49.1952,49.1614,49.1867,4834.0
2016-11-09 12:55:00,58.3,58.37,58.3,58.37,9092.0,49.1952,49.2542,49.1952,49.2542,9092.0
2016-11-09 13:00:00,58.37,58.39,58.32,58.35,6173.0,49.2542,49.2711,49.212,49.2373,6173.0
2016-11-09 13:05:00,58.35,58.41,58.32,58.33,8931.0,49.2373,49.288,49.212,49.2205,8931.0
2016-11-09 13:10:00,58.34,58.41,58.33,58.4,5469.0,49.2289,49.288,49.2205,49.2795,5469.0
2016-11-09 13:15:00,58.4,58.4,58.31,58.33,7600.0,49.2795,49.2795,49.2036,49.2205,7600.0
2016-11-09 13:20:00,58.31,58.31,58.17,58.18,12826.0,49.2036,49.2036,49.0855,49.0939,12826.0
2016-11-09 13:25:00,58.18,58.22,58.17,58.21,10300.0,49.0939,49.1277,49.0855,49.1192,10300.0
2016-11-09 13:30:00,58.2,58.27,58.2,58.27,7514.0,49.1108,49.1698,49.1108,49.1698,7514.0
2016-11-09 13:35:00,58.27,58.28,58.25,58.28,35257.0,49.1698,49.1783,49.153,49.1783,35257.0
2016-11-09 13:40:00,58.28,58.36,58.27,58.36,9520.0,49.1783,49.2458,49.1698,49.2458,9520.0
2016-11-09 13:45:00,58.36,58.36,58.33,58.35,11200.0,49.2458,49.2458,49.2205,49.2373,11200.0
2016-11-09 13:50:00,58.36,58.37,58.34,58.36,10200.0,49.2458,49.2542,49.2289,49.2458,10200.0
2016-11-09 13:55:00,58.36,58.38,58.29,58.29,13732.0,49.2458,49.2627,49.1867,49.1867,13732.0
2016-11-09 14:00:00,58.3,58.34,58.28,58.3,12500.0,49.1952,49.2289,49.1783,49.1952,12500.0
2016-11-09 14:05:00,58.3,58.32,58.3,58.32,3900.0,49.1952,49.212,49.1952,49.212,3900.0
2016-11-09 14:10:00,58.32,58.37,58.31,58.34,9035.0,49.212,49.2542,49.2036,49.2289,9035.0
2016-11-09 14:15:00,58.34,58.37,58.33,58.34,9321.0,49.2289,49.2542,49.2205,49.2289,9321.0
2016-11-09 14:20:00,58.35,58.38,58.34,58.38,14856.0,49.2373,49.2627,49.2289,49.2627,14856.0
2016-11-09 14:25:00,58.38,58.41,58.35,58.36,22781.0,49.2627,49.288,49.2373,49.2458,22781.0
2016-11-09 14:30:00,58.36,58.43,58.36,58.42,42195.0,49.2458,49.3049,49.2458,49.2964,42195.0
2016-11-09 14:35:00,58.42,58.48,58.39,58.48,28021.0,49.2964,49.347,49.2711,49.347,28021.0
2016-11-09 14:40:00,58.49,58.52,58.49,58.51,30081.0,49.3555,49.3808,49.3555,49.3724,30081.0
2016-11-09 14:45:00,58.52,58.53,58.47,58.48,12300.0,49.3808,49.3892,49.3386,49.347,12300.0
2016-11-09 14:50:00,58.48,58.48,58.43,58.44,26142.0,49.347,49.347,49.3049,49.3133,26142.0
2016-11-09 14:55:00,58.44,58.45,58.41,58.43,6200.0,49.3133,49.3217,49.288,49.3049,6200.0
2016-11-09 15:00:00,58.45,58.47,58.42,58.47,6456.0,49.3217,49.3386,49.2964,49.3386,6456.0
2016-11-09 15:05:00,58.48,58.48,58.45,58.47,8100.0,49.347,49.347,49.3217,49.3386,8100.0
2016-11-09 15:10:00,58.47,58.51,58.47,58.51,2570.0,49.3386,49.3724,49.3386,49.3724,2570.0
2016-11-09 15:15:00,58.5,58.57,58.49,58.57,9319.0,49.3639,49.423,49.3555,49.423,9319.0
2016-11-09 15:20:00,58.57,58.57,58.52,58.54,26177.0,49.423,49.423,49.3808,49.3977,26177.0
2016-11-09 15:25:00,58.54,58.57,58.52,58.52,6473.0,49.3977,49.423,49.3808,49.3808,6473.0
2016-11-09 15:30:00,58.53,58.53,58.43,58.45,28556.0,49.3892,49.3892,49.3049,49.3217,28556.0
2016-11-09 15:35:00,58.45,58.47,58.41,58.41,34560.0,49.3217,49.3386,49.288,49.288,34560.0
2016-11-09 15:40:00,58.42,58.44,58.38,58.43,26721.0,49.2964,49.3133,49.2627,49.3049,26721.0
2016-11-09 15:45:00,58.42,58.42,58.33,58.38,95871.0,49.2964,49.2964,49.2205,49.2627,95871.0
2016-11-09 15:50:00,58.39,58.43,58.39,58.4,23531.0,49.2711,49.3049,49.2711,49.2795,23531.0
2016-11-09 15:55:00,58.4,58.41,58.35,58.37,42845.0,49.2795,49.288,49.2373,49.2542,42845.0
2016-11-10 09:30:00,58.4,58.56,58.4,58.47,43522.0,49.2795,49.4146,49.2795,49.3386,43522.0
2016-11-10 09:35:00,58.47,58.53,58.47,58.52,11086.0,49.3386,49.3892,49.3386,49.3808,11086.0
2016-11-10 09:40:00,58.53,58.61,58.53,58.61,33565.0,49.3892,49.4567,49.3892,49.4567,33565.0
2016-11-10 09:45:00,58.62,58.64,58.6,58.6,24804.0,49.4652,49.4821,49.4483,49.4483,24804.0
2016-11-10 09:50:00,58.59,58.6,58.5,58.52,21010.0,49.4399,49.4483,49.3639,49.3808,21010.0
2016-11-10 09:55:00,58.52,58.52,58.39,58.41,20635.0,49.3808,49.3808,49.2711,49.288,20635.0
2016-11-10 10:00:00,58.41,58.44,58.32,58.32,17639.0,49.288,49.3133,49.212,49.212,17639.0
2016-11-10 10:05:00,58.32,58.35,58.29,58.29,11223.0,49.212,49.2373,49.1867,49.1867,11223.0
2016-11-10 10:10:00,58.29,58.29,58.16,58.19,14723.0,49.1867,49.1867,49.077,49.1023,14723.0
2016-11-10 10:15:00,58.19,58.28,58.17,58.17,10370.0,49.1023,49.1783,49.0855,49.0855,10370.0
2016-11-10 10:20:00,58.18,58.24,58.18,58.21,13286.0,49.0939,49.1445,49.0939,49.1192,13286.0
2016-11-10 10:25:00,58.2,58.2,58.06,58.06,35205.0,49.1108,49.1108,48.9926,48.9926,35205.0
2016-11-10 10:30:00,58.06,58.14,58.06,58.08,19701.0,48.9926,49.0601,48.9926,49.0095,19701.0
2016-11-10 10:35:00,58.09,58.1,57.88,57.89,22560.0,49.018,49.0264,48.8407,48.8492,22560.0
2016-11-10 10:40:00,57.9,58.04,57.89,58.04,30475.0,48.8576,48.9758,48.8492,48.9758,30475.0
2016-11-10 10:45:00,58.05,58.13,58.04,58.05,30012.0,48.9842,49.0517,48.9758,48.9842,30012.0
2016-11-10 10:50:00,58.06,58.1,57.97,57.98,14624.0,48.9926,49.0264,48.9167,48.9251,14624.0
2016-11-10 10:55:00,57.97,58.03,57.88,57.88,40621.0,48.9167,48.9673,48.8407,48.8407,40621.0
2016-11-10 11:00:00,57.87,57.97,57.83,57.84,54359.0,48.8323,48.9167,48.7986,48.807,54359.0
2016-11-10 11:05:00,57.84,57.96,57.84,57.88,74898.0,48.807,48.9083,48.807,48.8407,74898.0
2016-11-10 11:10:00,57.87,57.91,57.82,57.91,31800.0,48.8323,48.8661,48.7901,48.8661,31800.0
2016-11-10 11:15:00,57.91,57.97,57.91,57.95,27056.0,48.8661,48.9167,48.8661,48.8998,27056.0
2016-11-10 11:20:00,57.97,58.1,57.97,58.1,27130.0,48.9167,49.0264,48.9167,49.0264,27130.0
2016-11-10 11:25:00,58.09,58.11,58.03,58.05,42861.0,49.018,49.0348,48.9673,48.9842,42861.0
2016-11-10 11:30:00,58.06,58.1,58.03,58.06,19700.0,48.9926,49.0264,48.9673,48.9926,19700.0
2016-11-10 11:35:00,58.05,58.07,58.01,58.05,30659.0,48.9842,49.0011,48.9504,48.9842,30659.0
2016-11-10 11:40:00,58.05,58.2,58.03,58.19,20916.0,48.9842,49.1108,48.9673,49.1023,20916.0
2016-11-10 11:45:00,58.18,58.24,58.13,58.14,13704.0,49.0939,49.1445,49.0517,49.0601,13704.0
2016-11-10 11:50:00,58.14,58.16,58.08,58.09,11109.0,49.0601,49.077,49.0095,49.018,11109.0
2016-11-10 11:55:00,58.09,58.09,58.01,58.04,10398.0,49.018,49.018,48.9504,48.9758,10398.0
2016-11-10 12:00:00,58.05,58.13,58.05,58.1,47384.0,48.9842,49.0517,48.9842,49.0264,47384.0
2016-11-10 12:05:00,58.1,58.16,58.08,58.08,5800.0,49.0264,49.077,49.0095,49.0095,5800.0
2016-11-10 12:10:00,58.08,58.17,58.08,58.15,12268.0,49.0095,49.0855,49.0095,49.0686,12268.0
2016-11-10 12:15:00,58.15,58.19,58.12,58.16,20619.0,49.0686,49.1023,49.0433,49.077,20619.0
2016-11-10 12:20:00,58.16,58.17,58.13,58.16,4400.0,49.077,49.0855,49.0517,49.077,4400.0
2016-11-10 12:25:00,58.17,58.19,58.13,58.18,5000.0,49.0855,49.1023,49.0517,49.0939,5000.0
2016-11-10 12:30:00,58.18,58.21,58.16,58.16,8310.0,49.0939,49.1192,49.077,49.077,8310.0
2016-11-10 12:35:00,58.16,58.19,58.15,58.15,7369.0,49.077,49.1023,49.0686,49.0686,7369.0
2016-11-10 12:40:00,58.14,58.14,58.08,58.1,7906.0,49.0601,49.0601,49.0095,49.0264,7906.0
2016-11-10 12:45:00,58.13,58.17,58.13,58.17,7300.0,49.0517,49.0855,49.0517,49.0855,7300.0
2016-11-10 12:50:00,58.17,58.26,58.16,58.24,10545.0,49.0855,49.1614,49.077,49.1445,10545.0
2016-11-10 12:55:00,58.24,58.3,58.24,58.29,14210.0,49.1445,49.1952,49.1445,49.1867,14210.0
2016-11-10 13:00:00,58.29,58.31,58.25,58.26,43875.0,49.1867,49.2036,49.153,49.1614,43875.0
2016-11-10 13:05:00,58.26,58.34,58.25,58.34,9920.0,49.1614,49.2289,49.153,49.2289,9920.0
2016-11-10 13:10:00,58.33,58.36,58.28,58.3,26275.0,49.2205,49.2458,49.1783,49.1952,26275.0
2016-11-10 13:15:00,58.3,58.36,58.29,58.3,7225.0,49.1952,49.2458,49.1867,49.1952,7225.0
2016-11-10 13:20:00,58.31,58.37,58.28,58.29,16505.0,49.2036,49.2542,49.1783,49.1867,16505.0
2016-11-10 13:25:00,58.28,58.31,58.25,58.3,23426.0,49.1783,49.2036,49.153,49.1952,23426.0
2016-11-10 13:30:00,58.31,58.33,58.27,58.28,4100.0,49.2036,49.2205,49.1698,49.1783,4100.0
2016-11-10 13:35:00,58.28,58.34,58.27,58.31,16420.0,49.1783,49.2289,49.1698,49.2036,16420.0
2016-11-10 13:40:00,58.31,58.37,58.31,58.33,9951.0,49.2036,49.2542,49.2036,49.2205,9951.0
2016-11-10 13:45:00,58.34,58.42,58.31,58.41,17056.0,49.2289,49.2964,49.2036,49.288,17056.0
2016-11-10 13:50:00,58.42,58.48,58.4,58.48,16260.0,49.2964,49.347,49.2795,49.347,16260.0
2016-11-10 13:55:00,58.48,58.48,58.41,58.43,12900.0,49.347,49.347,49.288,49.3049,12900.0
2016-11-10 14:00:00,58.43,58.43,58.4,58.43,22791.0,49.3049,49.3049,49.2795,49.3049,22791.0
2016-11-10 14:05:00,58.44,58.47,58.41,58.43,16822.0,49.3133,49.3386,49.288,49.3049,16822.0
2016-11-10 14:10:00,58.43,58.45,58.41,58.43,8414.0,49.3049,49.3217,49.288,49.3049,8414.0
2016-11-10 14:15:00,58.41,58.41,58.35,58.39,18266.0,49.288,49.288,49.2373,49.2711,18266.0
2016-11-10 14:20:00,58.39,58.39,58.35,58.36,23359.0,49.2711,49.2711,49.2373,49.2458,23359.0
2016-11-10 14:25:00,58.37,58.39,58.37,58.37,8988.0,49.2542,49.2711,49.2542,49.2542,8988.0
2016-11-10 14:30:00,58.38,58.39,58.29,58.3,35972.0,49.2627,49.2711,49.1867,49.1952,35972.0
2016-11-10 14:35:00,58.31,58.33,58.28,58.33,9287.0,49.2036,49.2205,49.1783,49.2205,9287.0
2016-11-10 14:40:00,58.34,58.35,58.3,58.31,6358.0,49.2289,49.2373,49.1952,49.2036,6358.0
2016-11-10 14:45:00,58.33,58.4,58.33,58.35,17614.0,49.2205,49.2795,49.2205,49.2373,17614.0
2016-11-10 14:50:00,58.35,58.37,58.34,58.36,6283.0,49.2373,49.2542,49.2289,49.2458,6283.0
2016-11-10 14:55:00,58.35,58.35,58.29,58.34,12121.0,49.2373,49.2373,49.1867,49.2289,12121.0
2016-11-10 15:00:00,58.35,58.37,58.32,58.37,8002.0,49.2373,49.2542,49.212,49.2542,8002.0
2016-11-10 15:05:00,58.37,58.37,58.3,58.31,7841.0,49.2542,49.2542,49.1952,49.2036,7841.0
2016-11-10 15:10:00,58.32,58.32,58.29,58.31,5090.0,49.212,49.212,49.1867,49.2036,5090.0
2016-11-10 15:15:00,58.31,58.31,58.26,58.28,4358.0,49.2036,49.2036,49.1614,49.1783,4358.0
2016-11-10 15:20:00,58.28,58.29,58.26,58.27,3547.0,49.1783,49.1867,49.1614,49.1698,3547.0
2016-11-10 15:25:00,58.27,58.28,58.25,58.28,7943.0,49.1698,49.1783,49.153,49.1783,7943.0
2016-11-10 15:30:00,58.27,58.27,58.19,58.2,10868.0,49.1698,49.1698,49.1023,49.1108,10868.0
2016-11-10 15:35:00,58.2,58.23,58.17,58.19,12584.0,49.1108,49.1361,49.0855,49.1023,12584.0
2016-11-10 15:40:00,58.19,58.19,58.14,58.17,9966.0,49.1023,49.1023,49.0601,49.0855,9966.0
2016-11-10 15:45:00,58.18,58.22,58.14,58.22,20347.0,49.0939,49.1277,49.0601,49.1277,20347.0
2016-11-10 15:50:00,58.21,58.24,58.18,58.19,34743.0,49.1192,49.1445,49.0939,49.1023,34743.0
2016-11-10 15:55:00,58.2,58.23,58.18,58.22,67210.0,49.1108,49.1361,49.0939,49.1277,67210.0
2016-11-11 09:30:00,57.88,58.16,57.88,57.89,67928.0,48.8407,49.077,48.8407,48.8492,67928.0
2016-11-11 09:35:00,57.88,57.9,57.85,57.88,40682.0,48.8407,48.8576,48.8154,48.8407,40682.0
2016-11-11 09:40:00,57.89,57.95,57.85,57.9,29806.0,48.8492,48.8998,48.8154,48.8576,29806.0
2016-11-11 09:45:00,57.9,57.91,57.85,57.87,22501.0,48.8576,48.8661,48.8154,48.8323,22501.0
2016-11-11 09:50:00,57.86,57.93,57.81,57.81,28149.0,48.8239,48.8829,48.7817,48.7817,28149.0
2016-11-11 09:55:00,57.82,57.83,57.77,57.81,38233.0,48.7901,48.7986,48.7479,48.7817,38233.0
2016-11-11 10:00:00,57.82,57.86,57.78,57.82,29097.0,48.7901,48.8239,48.7564,48.7901,29097.0
2016-11-11 10:05:00,57.82,57.9,57.82,57.88,44701.0,48.7901,48.8576,48.7901,48.8407,44701.0
2016-11-11 10:10:00,57.87,57.92,57.85,57.9,18900.0,48.8323,48.8745,48.8154,48.8576,18900.0
2016-11-11 10:15:00,57.9,57.93,57.83,57.84,34000.0,48.8576,48.8829,48.7986,48.807,34000.0
2016-11-11 10:20:00,57.83,57.85,57.81,57.82,24456.0,48.7986,48.8154,48.7817,48.7901,24456.0
2016-11-11 10:25:00,57.82,57.82,57.72,57.75,39057.0,48.7901,48.7901,48.7057,48.7311,39057.0
2016-11-11 10:30:00,57.75,57.79,57.73,57.78,27384.0,48.7311,48.7648,48.7142,48.7564,27384.0
2016-11-11 10:35:00,57.77,57.79,57.72,57.75,35240.0,48.7479,48.7648,48.7057,48.7311,35240.0
2016-11-11 10:40:00,57.75,57.77,57.71,57.77,39193.0,48.7311,48.7479,48.6973,48.7479,39193.0
2016-11-11 10:45:00,57.78,57.79,57.71,57.72,45465.0,48.7564,48.7648,48.6973,48.7057,45465.0
2016-11-11 10:50:00,57.69,57.69,57.64,57.68,19161.0,48.6804,48.6804,48.6382,48.672,19161.0
2016-11-11 10:55:00,57.68,57.68,57.62,57.65,37124.0,48.672,48.672,48.6214,48.6467,37124.0
2016-11-11 11:00:00,57.64,57.66,57.6,57.65,37372.0,48.6382,48.6551,48.6045,48.6467,37372.0
2016-11-11 11:05:00,57.64,57.69,57.64,57.65,232892.0,48.6382,48.6804,48.6382,48.6467,232892.0
2016-11-11 11:10:00,57.65,57.65,57.58,57.62,83856.0,48.6467,48.6467,48.5876,48.6214,83856.0
2016-11-11 11:15:00,57.61,57.62,57.59,57.61,23273.0,48.6129,48.6214,48.596,48.6129,23273.0
2016-11-11 11:20:00,57.61,57.61,57.58,57.6,17967.0,48.6129,48.6129,48.5876,48.6045,17967.0
2016-11-11 11:25:00,57.59,57.61,57.56,57.6,20254.0,48.596,48.6129,48.5707,48.6045,20254.0
2016-11-11 11:30:00,57.61,57.67,57.6,57.66,24517.0,48.6129,48.6635,48.6045,48.6551,24517.0
2016-11-11 11:35:00,57.67,57.72,57.66,57.71,15875.0,48.6635,48.7057,48.6551,48.6973,15875.0
2016-11-11 11:40:00,57.72,57.76,57.71,57.71,14001.0,48.7057,48.7395,48.6973,48.6973,14001.0
2016-11-11 11:45:00,57.71,57.72,57.65,57.65,9456.0,48.6973,48.7057,48.6467,48.6467,9456.0
2016-11-11 11:50:00,57.65,57.71,57.65,57.71,21013.0,48.6467,48.6973,48.6467,48.6973,21013.0
2016-11-11 11:55:00,57.71,57.77,57.7,57.75,8769.0,48.6973,48.7479,48.6889,48.7311,8769.0
2016-11-11 12:00:00,57.76,57.8,57.76,57.78,33118.0,48.7395,48.7732,48.7395,48.7564,33118.0
2016-11-11 12:05:00,57.79,57.85,57.77,57.85,19537.0,48.7648,48.8154,48.7479,48.8154,19537.0
2016-11-11 12:10:00,57.85,57.86,57.83,57.85,17700.0,48.8154,48.8239,48.7986,48.8154,17700.0
2016-11-11 12:15:00,57.86,57.93,57.86,57.91,21500.0,48.8239,48.8829,48.8239,48.8661,21500.0
2016-11-11 12:20:00,57.91,57.92,57.87,57.87,16562.0,48.8661,48.8745,48.8323,48.8323,16562.0
2016-11-11 12:25:00,57.88,57.91,57.87,57.9,8964.0,48.8407,48.8661,48.8323,48.8576,8964.0
2016-11-11 12:30:00,57.92,57.94,57.9,57.92,9800.0,48.8745,48.8914,48.8576,48.8745,9800.0
2016-11-11 12:35:00,57.9,57.95,57.89,57.93,24083.0,48.8576,48.8998,48.8492,48.8829,24083.0
2016-11-11 12:40:00,57.95,57.96,57.92,57.93,10548.0,48.8998,48.9083,48.8745,48.8829,10548.0
2016-11-11 12:45:00,57.93,57.95,57.91,57.91,34358.0,48.8829,48.8998,48.8661,48.8661,34358.0
2016-11-11 12:50:00,57.9,57.92,57.87,57.9,15649.0,48.8576,48.8745,48.8323,48.8576,15649.0
2016-11-11 12:55:00,57.9,57.9,57.86,57.88,5400.0,48.8576,48.8576,48.8239,48.8407,5400.0
2016-11-11 13:00:00,57.88,57.89,57.86,57.88,8425.0,48.8407,48.8492,48.8239,48.8407,8425.0
2016-11-11 13:05:00,57.9,57.9,57.86,57.89,9560.0,48.8576,48.8576,48.8239,48.8492,9560.0
2016-11-11 13:10:00,57.88,57.92,57.87,57.91,3500.0,48.8407,48.8745,48.8323,48.8661,3500.0
2016-11-11 13:15:00,57.91,57.93,57.86,57.87,12786.0,48.8661,48.8829,48.8239,48.8323,12786.0
2016-11-11 13:20:00,57.87,57.92,57.86,57.89,3960.0,48.8323,48.8745,48.8239,48.8492,3960.0
2016-11-11 13:25:00,57.9,57.93,57.9,57.91,2300.0,48.8576,48.8829,48.8576,48.8661,2300.0
2016-11-11 13:30:00,57.92,57.93,57.87,57.88,25172.0,48.8745,48.8829,48.8323,48.8407,25172.0
2016-11-11 13:35:00,57.87,57.89,57.85,57.85,6060.0,48.8323,48.8492,48.8154,48.8154,6060.0
2016-11-11 13:40:00,57.85,57.88,57.85,57.87,33351.0,48.8154,48.8407,48.8154,48.8323,33351.0
2016-11-11 13:45:00,57.86,57.88,57.84,57.87,15241.0,48.8239,48.8407,48.807,48.8323,15241.0
2016-11-11 13:50:00,57.87,57.87,57.85,57.87,6642.0,48.8323,48.8323,48.8154,48.8323,6642.0
2016-11-11 13:55:00,57.87,57.87,57.83,57.83,9100.0,48.8323,48.8323,48.7986,48.7986,9100.0
2016-11-11 14:00:00,57.82,57.83,57.79,57.82,24336.0,48.7901,48.7986,48.7648,48.7901,24336.0
2016-11-11 14:05:00,57.8,57.84,57.79,57.84,11144.0,48.7732,48.807,48.7648,48.807,11144.0
2016-11-11 14:10:00,57.82,57.84,57.81,57.84,15393.0,48.7901,48.807,48.7817,48.807,15393.0
2016-11-11 14:15:00,57.84,57.86,57.83,57.86,19487.0,48.807,48.8239,48.7986,48.8239,19487.0
2016-11-11 14:20:00,57.87,57.88,57.84,57.84,9080.0,48.8323,48.8407,48.807,48.807,9080.0
2016-11-11 14:25:00,57.84,57.84,57.79,57.79,46864.0,48.807,48.807,48.7648,48.7648,46864.0
2016-11-11 14:30:00,57.79,57.82,57.78,57.81,12031.0,48.7648,48.7901,48.7564,48.7817,12031.0
2016-11-11 14:35:00,57.81,57.82,57.76,57.78,16103.0,48.7817,48.7901,48.7395,48.7564,16103.0
2016-11-11 14:40:00,57.78,57.8,57.78,57.8,7900.0,48.7564,48.7732,48.7564,48.7732,7900.0
2016-11-11 14:45:00,57.8,57.81,57.76,57.76,16931.0,48.7732,48.7817,48.7395,48.7395,16931.0
2016-11-11 14:50:00,57.76,57.79,57.76,57.78,12965.0,48.7395,48.7648,48.7395,48.7564,12965.0
2016-11-11 14:55:00,57.77,57.78,57.73,57.74,26563.0,48.7479,48.7564,48.7142,48.7226,26563.0
2016-11-11 15:00:00,57.74,57.76,57.73,57.76,9330.0,48.7226,48.7395,48.7142,48.7395,9330.0
2016-11-11 15:05:00,57.77,57.79,57.77,57.79,134004.0,48.7479,48.7648,48.7479,48.7648,134004.0
2016-11-11 15:10:00,57.8,57.85,57.79,57.83,15160.0,48.7732,48.8154,48.7648,48.7986,15160.0
2016-11-11 15:15:00,57.83,57.83,57.81,57.82,12831.0,48.7986,48.7986,48.7817,48.7901,12831.0
2016-11-11 15:20:00,57.82,57.83,57.81,57.82,18800.0,48.7901,48.7986,48.7817,48.7901,18800.0
2016-11-11 15:25:00,57.82,57.82,57.8,57.82,10806.0,48.7901,48.7901,48.7732,48.7901,10806.0
2016-11-11 15:30:00,57.83,57.86,57.83,57.86,42823.0,48.7986,48.8239,48.7986,48.8239,42823.0
2016-11-11 15:35:00,57.86,57.87,57.82,57.83,17129.0,48.8239,48.8323,48.7901,48.7986,17129.0
2016-11-11 15:40:00,57.83,57.85,57.81,57.85,26639.0,48.7986,48.8154,48.7817,48.8154,26639.0
2016-11-11 15:45:00,57.85,57.9,57.84,57.88,23967.0,48.8154,48.8576,48.807,48.8407,23967.0
2016-11-11 15:50:00,57.88,57.94,57.87,57.94,36699.0,48.8407,48.8914,48.8323,48.8914,36699.0
2016-11-11 15:55:00,57.94,57.95,57.88,57.91,59292.0,48.8914,48.8998,48.8407,48.8661,59292.0
2016-11-14 09:30:00,57.9,57.9,57.75,57.78,59935.0,48.8576,48.8576,48.7311,48.7564,59935.0
2016-11-14 09:35:00,57.8,57.82,57.71,57.73,30700.0,48.7732,48.7901,48.6973,48.7142,30700.0
2016-11-14 09:40:00,57.7,57.73,57.69,57.73,10900.0,48.6889,48.7142,48.6804,48.7142,10900.0
2016-11-14 09:45:00,57.73,57.77,57.73,57.75,15200.0,48.7142,48.7479,48.7142,48.7311,15200.0
2016-11-14 09:50:00,57.74,57.78,57.73,57.77,14189.0,48.7226,48.7564,48.7142,48.7479,14189.0
2016-11-14 09:55:00,57.76,57.78,57.66,57.67,13000.0,48.7395,48.7564,48.6551,48.6635,13000.0
2016-11-14 10:00:00,57.68,57.72,57.68,57.71,8672.0,48.672,48.7057,48.672,48.6973,8672.0
2016-11-14 10:05:00,57.69,57.8,57.69,57.75,12332.0,48.6804,48.7732,48.6804,48.7311,12332.0
2016-11-14 10:10:00,57.76,57.81,57.74,57.81,7587.0,48.7395,48.7817,48.7226,48.7817,7587.0
2016-11-14 10:15:00,57.82,57.85,57.81,57.83,8830.0,48.7901,48.8154,48.7817,48.7986,8830.0
2016-11-14 10:20:00,57.84,57.84,57.79,57.81,5160.0,48.807,48.807,48.7648,48.7817,5160.0
2016-11-14 10:25:00,57.81,57.81,57.71,57.74,11303.0,48.7817,48.7817,48.6973,48.7226,11303.0
2016-11-14 10:30:00,57.74,57.78,57.71,57.71,157869.0,48.7226,48.7564,48.6973,48.6973,157869.0
2016-11-14 10:35:00,57.71,57.79,57.71,57.73,6415.0,48.6973,48.7648,48.6973,48.7142,6415.0
2016-11-14 10:40:00,57.73,57.74,57.69,57.7,65751.0,48.7142,48.7226,48.6804,48.6889,65751.0
2016-11-14 10:45:00,57.69,57.71,57.65,57.66,73763.0,48.6804,48.6973,48.6467,48.6551,73763.0
2016-11-14 10:50:00,57.65,57.69,57.65,57.66,7925.0,48.6467,48.6804,48.6467,48.6551,7925.0
2016-11-14 10:55:00,57.66,57.67,57.6,57.61,11013.0,48.6551,48.6635,48.6045,48.6129,11013.0
2016-11-14 11:00:00,57.61,57.62,57.57,57.59,11666.0,48.6129,48.6214,48.5792,48.596,11666.0
2016-11-14 11:05:00,57.58,57.6,57.55,57.6,5030.0,48.5876,48.6045,48.5623,48.6045,5030.0
2016-11-14 11:10:00,57.6,57.63,57.6,57.62,4921.0,48.6045,48.6298,48.6045,48.6214,4921.0
2016-11-14 11:15:00,57.62,57.66,57.62,57.66,12203.0,48.6214,48.6551,48.6214,48.6551,12203.0
2016-11-14 11:20:00,57.66,57.66,57.62,57.64,25006.0,48.6551,48.6551,48.6214,48.6382,25006.0
2016-11-14 11:25:00,57.65,57.65,57.6,57.61,12212.0,48.6467,48.6467,48.6045,48.6129,12212.0
2016-11-14 11:30:00,57.61,57.63,57.58,57.59,14860.0,48.6129,48.6298,48.5876,48.596,14860.0
2016-11-14 11:35:00,57.58,57.65,57.58,57.63,7547.0,48.5876,48.6467,48.5876,48.6298,7547.0
2016-11-14 11:40:00,57.63,57.64,57.6,57.64,11010.0,48.6298,48.6382,48.6045,48.6382,11010.0
2016-11-14 11:45:00,57.63,57.67,57.61,57.67,8929.0,48.6298,48.6635,48.6129,48.6635,8929.0
2016-11-14 11:50:00,57.67,57.69,57.65,57.65,14541.0,48.6635,48.6804,48.6467,48.6467,14541.0
2016-11-14 11:55:00,57.65,57.65,57.62,57.63,10296.0,48.6467,48.6467,48.6214,48.6298,10296.0
2016-11-14 12:00:00,57.63,57.64,57.61,57.61,6985.0,48.6298,48.6382,48.6129,48.6129,6985.0
2016-11-14 12:05:00,57.61,57.62,57.58,57.59,5750.0,48.6129,48.6214,48.5876,48.596,5750.0
2016-11-14 12:10:00,57.59,57.59,57.56,57.58,24764.0,48.596,48.596,48.5707,48.5876,24764.0
2016-11-14 12:15:00,57.58,57.59,57.54,57.58,6200.0,48.5876,48.596,48.5538,48.5876,6200.0
2016-11-14 12:20:00,57.57,57.58,57.55,57.55,24310.0,48.5792,48.5876,48.5623,48.5623,24310.0
2016-11-14 12:25:00,57.56,57.58,57.54,57.57,3342.0,48.5707,48.5876,48.5538,48.5792,3342.0
2016-11-14 12:30:00,57.57,57.58,57.54,57.55,6300.0,48.5792,48.5876,48.5538,48.5623,6300.0
2016-11-14 12:35:00,57.55,57.6,57.54,57.6,6086.0,48.5623,48.6045,48.5538,48.6045,6086.0
2016-11-14 12:40:00,57.61,57.61,57.58,57.58,21505.0,48.6129,48.6129,48.5876,48.5876,21505.0
2016-11-14 12:45:00,57.59,57.63,57.58,57.61,12293.0,48.596,48.6298,48.5876,48.6129,12293.0
2016-11-14 12:50:00,57.61,57.63,57.59,57.6,5965.0,48.6129,48.6298,48.596,48.6045,5965.0
2016-11-14 12:55:00,57.59,57.64,57.58,57.63,6839.0,48.596,48.6382,48.5876,48.6298,6839.0
2016-11-14 13:00:00,57.63,57.65,57.61,57.61,28900.0,48.6298,48.6467,48.6129,48.6129,28900.0
2016-11-14 13:05:00,57.61,57.67,57.59,57.67,8711.0,48.6129,48.6635,48.596,48.6635,8711.0
2016-11-14 13:10:00,57.68,57.69,57.68,57.69,6688.0,48.672,48.6804,48.672,48.6804,6688.0
2016-11-14 13:15:00,57.7,57.71,57.69,57.7,7325.0,48.6889,48.6973,48.6804,48.6889,7325.0
2016-11-14 13:20:00,57.7,57.71,57.69,57.69,3900.0,48.6889,48.6973,48.6804,48.6804,3900.0
2016-11-14 13:25:00,57.69,57.72,57.67,57.72,6379.0,48.6804,48.7057,48.6635,48.7057,6379.0
2016-11-14 13:30:00,57.71,57.78,57.71,57.72,9786.0,48.6973,48.7564,48.6973,48.7057,9786.0
2016-11-14 13:35:00,57.73,57.75,57.73,57.74,4666.0,48.7142,48.7311,48.7142,48.7226,4666.0
2016-11-14 13:40:00,57.73,57.74,57.71,57.72,5154.0,48.7142,48.7226,48.6973,48.7057,5154.0
2016-11-14 13:45:00,57.71,57.73,57.68,57.7,8477.0,48.6973,48.7142,48.672,48.6889,8477.0
2016-11-14 13:50:00,57.71,57.72,57.68,57.72,13922.0,48.6973,48.7057,48.672,48.7057,13922.0
2016-11-14 13:55:00,57.72,57.72,57.67,57.69,3200.0,48.7057,48.7057,48.6635,48.6804,3200.0
2016-11-14 14:00:00,57.69,57.72,57.68,57.68,3992.0,48.6804,48.7057,48.672,48.672,3992.0
2016-11-14 14:05:00,57.67,57.7,57.67,57.69,6594.0,48.6635,48.6889,48.6635,48.6804,6594.0
2016-11-14 14:10:00,57.69,57.69,57.68,57.69,5877.0,48.6804,48.6804,48.672,48.6804,5877.0
2016-11-14 14:15:00,57.7,57.73,57.68,57.71,4915.0,48.6889,48.7142,48.672,48.6973,4915.0
2016-11-14 14:20:00,57.7,57.71,57.69,57.7,1998.0,48.6889,48.6973,48.6804,48.6889,1998.0
2016-11-14 14:25:00,57.69,57.71,57.67,57.68,4521.0,48.6804,48.6973,48.6635,48.672,4521.0
2016-11-14 14:30:00,57.68,57.7,57.64,57.67,6990.0,48.672,48.6889,48.6382,48.6635,6990.0
2016-11-14 14:35:00,57.67,57.68,57.66,57.68,3908.0,48.6635,48.672,48.6551,48.672,3908.0
2016-11-14 14:40:00,57.66,57.68,57.64,57.65,6979.0,48.6551,48.672,48.6382,48.6467,6979.0
2016-11-14 14:45:00,57.65,57.7,57.64,57.69,3996.0,48.6467,48.6889,48.6382,48.6804,3996.0
2016-11-14 14:50:00,57.72,57.73,57.7,57.71,3650.0,48.7057,48.7142,48.6889,48.6973,3650.0
2016-11-14 14:55:00,57.73,57.78,57.73,57.78,5325.0,48.7142,48.7564,48.7142,48.7564,5325.0
2016-11-14 15:00:00,57.78,57.8,57.75,57.78,14716.0,48.7564,48.7732,48.7311,48.7564,14716.0
2016-11-14 15:05:00,57.78,57.78,57.75,57.76,2815.0,48.7564,48.7564,48.7311,48.7395,2815.0
2016-11-14 15:10:00,57.77,57.79,57.76,57.77,5434.0,48.7479,48.7648,48.7395,48.7479,5434.0
2016-11-14 15:15:00,57.77,57.8,57.77,57.8,6592.0,48.7479,48.7732,48.7479,48.7732,6592.0
2016-11-14 15:20:00,57.78,57.79,57.77,57.79,6011.0,48.7564,48.7648,48.7479,48.7648,6011.0
2016-11-14 15:25:00,57.78,57.81,57.76,57.8,196601.0,48.7564,48.7817,48.7395,48.7732,196601.0
2016-11-14 15:30:00,57.8,57.83,57.8,57.83,22854.0,48.7732,48.7986,48.7732,48.7986,22854.0
2016-11-14 15:35:00,57.82,57.82,57.8,57.8,50915.0,48.7901,48.7901,48.7732,48.7732,50915.0
2016-11-14 15:40:00,57.8,57.8,57.71,57.73,54723.0,48.7732,48.7732,48.6973,48.7142,54723.0
2016-11-14 15:45:00,57.72,57.73,57.7,57.73,13892.0,48.7057,48.7142,48.6889,48.7142,13892.0
2016-11-14 15:50:00,57.72,57.75,57.71,57.75,91487.0,48.7057,48.7311,48.6973,48.7311,91487.0
2016-11-14 15:55:00,57.75,57.79,57.74,57.79,55321.0,48.7311,48.7648,48.7226,48.7648,55321.0
2016-11-15 09:30:00,57.62,57.86,57.62,57.82,67162.0,48.6214,48.8239,48.6214,48.7901,67162.0
2016-11-15 09:35:00,57.82,57.87,57.8,57.87,24472.0,48.7901,48.8323,48.7732,48.8323,24472.0
2016-11-15 09:40:00,57.87,57.87,57.82,57.83,14300.0,48.8323,48.8323,48.7901,48.7986,14300.0
2016-11-15 09:45:00,57.82,57.84,57.81,57.82,10645.0,48.7901,48.807,48.7817,48.7901,10645.0
2016-11-15 09:50:00,57.82,57.86,57.82,57.85,23706.0,48.7901,48.8239,48.7901,48.8154,23706.0
2016-11-15 09:55:00,57.83,57.85,57.82,57.84,24164.0,48.7986,48.8154,48.7901,48.807,24164.0
2016-11-15 10:00:00,57.85,57.92,57.85,57.9,33400.0,48.8154,48.8745,48.8154,48.8576,33400.0
2016-11-15 10:05:00,57.91,57.95,57.91,57.95,22278.0,48.8661,48.8998,48.8661,48.8998,22278.0
2016-11-15 10:10:00,57.96,58.0,57.95,57.99,16299.0,48.9083,48.942,48.8998,48.9336,16299.0
2016-11-15 10:15:00,58.0,58.01,57.98,58.0,19827.0,48.942,48.9504,48.9251,48.942,19827.0
2016-11-15 10:20:00,58.0,58.01,57.97,58.01,13730.0,48.942,48.9504,48.9167,48.9504,13730.0
2016-11-15 10:25:00,58.0,58.01,57.95,57.95,39155.0,48.942,48.9504,48.8998,48.8998,39155.0
2016-11-15 10:30:00,57.96,57.96,57.92,57.94,80842.0,48.9083,48.9083,48.8745,48.8914,80842.0
2016-11-15 10:35:00,57.94,57.95,57.9,57.9,20842.0,48.8914,48.8998,48.8576,48.8576,20842.0
2016-11-15 10:40:00,57.9,57.93,57.9,57.93,14313.0,48.8576,48.8829,48.8576,48.8829,14313.0
2016-11-15 10:45:00,57.94,57.95,57.92,57.93,6867.0,48.8914,48.8998,48.8745,48.8829,6867.0
2016-11-15 10:50:00,57.94,57.95,57.9,57.93,72128.0,48.8914,48.8998,48.8576,48.8829,72128.0
2016-11-15 10:55:00,57.93,57.96,57.93,57.95,6800.0,48.8829,48.9083,48.8829,48.8998,6800.0
2016-11-15 11:00:00,57.95,57.97,57.92,57.95,134245.0,48.8998,48.9167,48.8745,48.8998,134245.0
2016-11-15 11:05:00,57.96,57.99,57.96,57.98,9129.0,48.9083,48.9336,48.9083,48.9251,9129.0
2016-11-15 11:10:00,57.98,57.98,57.97,57.98,4718.0,48.9251,48.9251,48.9167,48.9251,4718.0
2016-11-15 11:15:00,57.99,58.01,57.96,57.98,21680.0,48.9336,48.9504,48.9083,48.9251,21680.0
2016-11-15 11:20:00,57.98,58.0,57.97,58.0,14428.0,48.9251,48.942,48.9167,48.942,14428.0
2016-11-15 11:25:00,57.99,58.0,57.97,57.98,6774.0,48.9336,48.942,48.9167,48.9251,6774.0
2016-11-15 11:30:00,57.99,57.99,57.96,57.99,3945.0,48.9336,48.9336,48.9083,48.9336,3945.0
2016-11-15 11:35:00,57.98,58.0,57.98,57.98,8735.0,48.9251,48.942,48.9251,48.9251,8735.0
2016-11-15 11:40:00,57.98,57.98,57.97,57.97,8429.0,48.9251,48.9251,48.9167,48.9167,8429.0
2016-11-15 11:45:00,57.97,57.97,57.93,57.94,10326.0,48.9167,48.9167,48.8829,48.8914,10326.0
2016-11-15 11:50:00,57.95,57.97,57.95,57.97,18543.0,48.8998,48.9167,48.8998,48.9167,18543.0
2016-11-15 11:55:00,57.97,57.98,57.96,57.98,5630.0,48.9167,48.9251,48.9083,48.9251,5630.0
2016-11-15 12:00:00,57.97,57.98,57.96,57.98,10217.0,48.9167,48.9251,48.9083,48.9251,10217.0
2016-11-15 12:05:00,57.99,58.01,57.99,58.0,4479.0,48.9336,48.9504,48.9336,48.942,4479.0
2016-11-15 12:10:00,58.0,58.01,57.99,58.0,5388.0,48.942,48.9504,48.9336,48.942,5388.0
2016-11-15 12:15:00,58.0,58.0,57.99,57.99,3214.0,48.942,48.942,48.9336,48.9336,3214.0
2016-11-15 12:20:00,57.99,58.0,57.98,57.99,3147.0,48.9336,48.942,48.9251,48.9336,3147.0
2016-11-15 12:25:00,57.99,57.99,57.97,57.97,9400.0,48.9336,48.9336,48.9167,48.9167,9400.0
2016-11-15 12:30:00,57.98,57.99,57.97,57.98,12641.0,48.9251,48.9336,48.9167,48.9251,12641.0
2016-11-15 12:35:00,57.99,57.99,57.97,57.98,5315.0,48.9336,48.9336,48.9167,48.9251,5315.0
2016-11-15 12:40:00,58.0,58.02,57.95,57.95,295719.0,48.942,48.9589,48.8998,48.8998,295719.0
2016-11-15 12:45:00,57.95,57.96,57.94,57.95,67190.0,48.8998,48.9083,48.8914,48.8998,67190.0
2016-11-15 12:50:00,57.95,57.96,57.95,57.96,5500.0,48.8998,48.9083,48.8998,48.9083,5500.0
2016-11-15 12:55:00,57.96,57.97,57.95,57.96,29540.0,48.9083,48.9167,48.8998,48.9083,29540.0
2016-11-15 13:00:00,57.96,57.97,57.95,57.96,26002.0,48.9083,48.9167,48.8998,48.9083,26002.0
2016-11-15 13:05:00,57.96,57.98,57.95,57.98,7640.0,48.9083,48.9251,48.8998,48.9251,7640.0
2016-11-15 13:10:00,57.97,57.98,57.96,57.98,2630.0,48.9167,48.9251,48.9083,48.9251,2630.0
2016-11-15 13:15:00,57.98,57.98,57.97,57.97,4224.0,48.9251,48.9251,48.9167,48.9167,4224.0
2016-11-15 13:20:00,57.97,57.97,57.96,57.97,1696.0,48.9167,48.9167,48.9083,48.9167,1696.0
2016-11-15 13:25:00,57.97,57.99,57.97,57.97,2347.0,48.9167,48.9336,48.9167,48.9167,2347.0
2016-11-15 13:30:00,57.97,58.0,57.96,57.99,3762.0,48.9167,48.942,48.9083,48.9336,3762.0
2016-11-15 13:35:00,57.99,58.0,57.98,57.99,4366.0,48.9336,48.942,48.9251,48.9336,4366.0
2016-11-15 13:40:00,57.99,58.0,57.99,58.0,16024.0,48.9336,48.942,48.9336,48.942,16024.0
2016-11-15 13:45:00,58.0,58.01,57.99,58.0,33604.0,48.942,48.9504,48.9336,48.942,33604.0
2016-11-15 13:50:00,58.0,58.02,58.0,58.02,21858.0,48.942,48.9589,48.942,48.9589,21858.0
2016-11-15 13:55:00,58.01,58.02,58.0,58.02,8705.0,48.9504,48.9589,48.942,48.9589,8705.0
2016-11-15 14:00:00,58.02,58.04,57.99,58.0,17333.0,48.9589,48.9758,48.9336,48.942,17333.0
2016-11-15 14:05:00,58.0,58.01,57.99,58.01,9765.0,48.942,48.9504,48.9336,48.9504,9765.0
2016-11-15 14:10:00,58.01,58.06,58.01,58.05,10727.0,48.9504,48.9926,48.9504,48.9842,10727.0
2016-11-15 14:15:00,58.05,58.06,58.05,58.05,11997.0,48.9842,48.9926,48.9842,48.9842,11997.0
2016-11-15 14:20:00,58.06,58.06,58.05,58.05,9776.0,48.9926,48.9926,48.9842,48.9842,9776.0
2016-11-15 14:25:00,58.05,58.07,58.04,58.06,18157.0,48.9842,49.0011,48.9758,48.9926,18157.0
2016-11-15 14:30:00,58.06,58.1,58.06,58.09,6546.0,48.9926,49.0264,48.9926,49.018,6546.0
2016-11-15 14:35:00,58.09,58.13,58.09,58.13,4426.0,49.018,49.0517,49.018,49.0517,4426.0
2016-11-15 14:40:00,58.13,58.15,58.12,58.15,7226.0,49.0517,49.0686,49.0433,49.0686,7226.0
2016-11-15 14:45:00,58.14,58.16,58.14,58.15,3123.0,49.0601,49.077,49.0601,49.0686,3123.0
2016-11-15 14:50:00,58.15,58.17,58.14,58.17,11382.0,49.0686,49.0855,49.0601,49.0855,11382.0
2016-11-15 14:55:00,58.18,58.19,58.18,58.18,4456.0,49.0939,49.1023,49.0939,49.0939,4456.0
2016-11-15 15:00:00,58.17,58.22,58.17,58.18,12482.0,49.0855,49.1277,49.0855,49.0939,12482.0
2016-11-15 15:05:00,58.18,58.18,58.15,58.16,19926.0,49.0939,49.0939,49.0686,49.077,19926.0
2016-11-15 15:10:00,58.16,58.16,58.15,58.16,13200.0,49.077,49.077,49.0686,49.077,13200.0
2016-11-15 15:15:00,58.15,58.17,58.15,58.16,39761.0,49.0686,49.0855,49.0686,49.077,39761.0
2016-11-15 15:20:00,58.15,58.17,58.15,58.16,73633.0,49.0686,49.0855,49.0686,49.077,73633.0
2016-11-15 15:25:00,58.17,58.2,58.16,58.19,46876.0,49.0855,49.1108,49.077,49.1023,46876.0
2016-11-15 15:30:00,58.18,58.2,58.17,58.17,41400.0,49.0939,49.1108,49.0855,49.0855,41400.0
2016-11-15 15:35:00,58.17,58.21,58.17,58.21,29302.0,49.0855,49.1192,49.0855,49.1192,29302.0
2016-11-15 15:40:00,58.21,58.23,58.21,58.22,14012.0,49.1192,49.1361,49.1192,49.1277,14012.0
2016-11-15 15:45:00,58.21,58.21,58.19,58.2,22685.0,49.1192,49.1192,49.1023,49.1108,22685.0
2016-11-15 15:50:00,58.2,58.21,58.18,58.21,39358.0,49.1108,49.1192,49.0939,49.1192,39358.0
2016-11-15 15:55:00,58.21,58.26,58.2,58.26,66855.0,49.1192,49.1614,49.1108,49.1614,66855.0
2016-11-16 09:30:00,57.94,58.04,57.9,57.92,70727.0,48.8914,48.9758,48.8576,48.8745,70727.0
2016-11-16 09:35:00,57.93,57.98,57.92,57.97,12100.0,48.8829,48.9251,48.8745,48.9167,12100.0
2016-11-16 09:40:00,57.97,58.01,57.97,58.01,6094.0,48.9167,48.9504,48.9167,48.9504,6094.0
2016-11-16 09:45:00,58.02,58.02,57.98,58.0,11735.0,48.9589,48.9589,48.9251,48.942,11735.0
2016-11-16 09:50:00,57.98,57.98,57.94,57.95,12267.0,48.9251,48.9251,48.8914,48.8998,12267.0
2016-11-16 09:55:00,57.94,57.97,57.92,57.92,84564.0,48.8914,48.9167,48.8745,48.8745,84564.0
2016-11-16 10:00:00,57.92,57.98,57.92,57.97,60014.0,48.8745,48.9251,48.8745,48.9167,60014.0
2016-11-16 10:05:00,57.97,57.99,57.95,57.97,76745.0,48.9167,48.9336,48.8998,48.9167,76745.0
2016-11-16 10:10:00,57.98,58.02,57.98,57.99,47375.0,48.9251,48.9589,48.9251,48.9336,47375.0
2016-11-16 10:15:00,58.0,58.0,57.98,57.99,62368.0,48.942,48.942,48.9251,48.9336,62368.0
2016-11-16 10:20:00,58.0,58.06,57.99,58.06,41126.0,48.942,48.9926,48.9336,48.9926,41126.0
2016-11-16 10:25:00,58.06,58.06,58.01,58.02,122678.0,48.9926,48.9926,48.9504,48.9589,122678.0
2016-11-16 10:30:00,58.02,58.06,57.99,58.05,58052.0,48.9589,48.9926,48.9336,48.9842,58052.0
2016-11-16 10:35:00,58.07,58.1,58.05,58.06,88159.0,49.0011,49.0264,48.9842,48.9926,88159.0
2016-11-16 10:40:00,58.05,58.09,58.05,58.06,66805.0,48.9842,49.018,48.9842,48.9926,66805.0
2016-11-16 10:45:00,58.05,58.06,58.03,58.03,71503.0,48.9842,48.9926,48.9673,48.9673,71503.0
2016-11-16 10:50:00,58.03,58.03,58.0,58.01,55578.0,48.9673,48.9673,48.942,48.9504,55578.0
2016-11-16 10:55:00,58.01,58.02,57.99,58.0,47390.0,48.9504,48.9589,48.9336,48.942,47390.0
2016-11-16 11:00:00,58.01,58.02,57.92,57.94,53929.0,48.9504,48.9589,48.8745,48.8914,53929.0
2016-11-16 11:05:00,57.94,57.96,57.94,57.96,25116.0,48.8914,48.9083,48.8914,48.9083,25116.0
2016-11-16 11:10:00,57.96,58.01,57.95,58.01,50877.0,48.9083,48.9504,48.8998,48.9504,50877.0
2016-11-16 11:15:00,58.0,58.0,57.98,57.98,54043.0,48.942,48.942,48.9251,48.9251,54043.0
2016-11-16 11:20:00,57.98,57.98,57.95,57.96,37500.0,48.9251,48.9251,48.8998,48.9083,37500.0
2016-11-16 11:25:00,57.96,58.0,57.94,58.0,44331.0,48.9083,48.942,48.8914,48.942,44331.0
2016-11-16 11:30:00,57.99,58.0,57.97,58.0,41541.0,48.9336,48.942,48.9167,48.942,41541.0
2016-11-16 11:35:00,58.01,58.02,57.97,57.98,41515.0,48.9504,48.9589,48.9167,48.9251,41515.0
2016-11-16 11:40:00,57.98,58.0,57.93,57.93,67688.0,48.9251,48.942,48.8829,48.8829,67688.0
2016-11-16 11:45:00,57.94,57.97,57.92,57.97,155559.0,48.8914,48.9167,48.8745,48.9167,155559.0
2016-11-16 11:50:00,57.97,57.98,57.93,57.96,83355.0,48.9167,48.9251,48.8829,48.9083,83355.0
2016-11-16 11:55:00,57.97,57.99,57.96,57.96,45683.0,48.9167,48.9336,48.9083,48.9083,45683.0
2016-11-16 12:00:00,57.96,57.98,57.95,57.96,24728.0,48.9083,48.9251,48.8998,48.9083,24728.0
2016-11-16 12:05:00,57.96,57.97,57.95,57.95,43688.0,48.9083,48.9167,48.8998,48.8998,43688.0
2016-11-16 12:10:00,57.95,57.97,57.94,57.96,59419.0,48.8998,48.9167,48.8914,48.9083,59419.0
2016-11-16 12:15:00,57.96,57.96,57.92,57.92,67765.0,48.9083,48.9083,48.8745,48.8745,67765.0
2016-11-16 12:20:00,57.92,57.96,57.92,57.96,25658.0,48.8745,48.9083,48.8745,48.9083,25658.0
2016-11-16 12:25:00,57.95,57.99,57.95,57.98,69416.0,48.8998,48.9336,48.8998,48.9251,69416.0
2016-11-16 12:30:00,57.98,58.0,57.98,57.99,26818.0,48.9251,48.942,48.9251,48.9336,26818.0
2016-11-16 12:35:00,58.0,58.01,57.98,57.99,36874.0,48.942,48.9504,48.9251,48.9336,36874.0
2016-11-16 12:40:00,58.0,58.0,57.98,57.98,43558.0,48.942,48.942,48.9251,48.9251,43558.0
2016-11-16 12:45:00,57.98,57.98,57.96,57.97,29373.0,48.9251,48.9251,48.9083,48.9167,29373.0
2016-11-16 12:50:00,57.97,57.97,57.95,57.97,22100.0,48.9167,48.9167,48.8998,48.9167,22100.0
2016-11-16 12:55:00,57.97,58.0,57.97,57.97,49492.0,48.9167,48.942,48.9167,48.9167,49492.0
2016-11-16 13:00:00,57.98,57.99,57.94,57.95,45044.0,48.9251,48.9336,48.8914,48.8998,45044.0
2016-11-16 13:05:00,57.94,57.95,57.93,57.94,22674.0,48.8914,48.8998,48.8829,48.8914,22674.0
2016-11-16 13:10:00,57.94,57.96,57.94,57.96,41568.0,48.8914,48.9083,48.8914,48.9083,41568.0
2016-11-16 13:15:00,57.96,57.96,57.94,57.95,39061.0,48.9083,48.9083,48.8914,48.8998,39061.0
2016-11-16 13:20:00,57.95,57.95,57.91,57.94,51554.0,48.8998,48.8998,48.8661,48.8914,51554.0
2016-11-16 13:25:00,57.94,57.95,57.94,57.94,30700.0,48.8914,48.8998,48.8914,48.8914,30700.0
2016-11-16 13:30:00,57.95,57.95,57.94,57.94,34034.0,48.8998,48.8998,48.8914,48.8914,34034.0
2016-11-16 13:35:00,57.95,57.97,57.93,57.96,41253.0,48.8998,48.9167,48.8829,48.9083,41253.0
2016-11-16 13:40:00,57.97,57.97,57.95,57.96,49495.0,48.9167,48.9167,48.8998,48.9083,49495.0
2016-11-16 13:45:00,57.97,57.97,57.95,57.96,33429.0,48.9167,48.9167,48.8998,48.9083,33429.0
2016-11-16 13:50:00,57.96,57.97,57.96,57.97,9800.0,48.9083,48.9167,48.9083,48.9167,9800.0
2016-11-16 13:55:00,57.97,57.98,57.96,57.97,56288.0,48.9167,48.9251,48.9083,48.9167,56288.0
2016-11-16 14:00:00,57.97,57.99,57.96,57.99,29135.0,48.9167,48.9336,48.9083,48.9336,29135.0
2016-11-16 14:05:00,57.99,58.01,57.98,58.0,45163.0,48.9336,48.9504,48.9251,48.942,45163.0
2016-11-16 14:10:00,58.0,58.0,57.97,57.98,24158.0,48.942,48.942,48.9167,48.9251,24158.0
2016-11-16 14:15:00,57.98,57.98,57.97,57.97,41872.0,48.9251,48.9251,48.9167,48.9167,41872.0
2016-11-16 14:20:00,57.98,57.98,57.96,57.97,29892.0,48.9251,48.9251,48.9083,48.9167,29892.0
2016-11-16 14:25:00,57.97,57.98,57.95,57.97,51522.0,48.9167,48.9251,48.8998,48.9167,51522.0
2016-11-16 14:30:00,57.96,57.99,57.96,57.99,20852.0,48.9083,48.9336,48.9083,48.9336,20852.0
2016-11-16 14:35:00,57.98,57.99,57.98,57.99,21065.0,48.9251,48.9336,48.9251,48.9336,21065.0
2016-11-16 14:40:00,57.99,58.02,57.98,58.0,104256.0,48.9336,48.9589,48.9251,48.942,104256.0
2016-11-16 14:45:00,58.0,58.0,57.99,58.0,43101.0,48.942,48.942,48.9336,48.942,43101.0
2016-11-16 14:50:00,58.0,58.0,57.98,57.98,78637.0,48.942,48.942,48.9251,48.9251,78637.0
2016-11-16 14:55:00,57.98,58.03,57.98,58.02,36313.0,48.9251,48.9673,48.9251,48.9589,36313.0
2016-11-16 15:00:00,58.02,58.04,58.01,58.03,64026.0,48.9589,48.9758,48.9504,48.9673,64026.0
2016-11-16 15:05:00,58.02,58.05,58.02,58.04,63621.0,48.9589,48.9842,48.9589,48.9758,63621.0
2016-11-16 15:10:00,58.05,58.05,58.03,58.03,69305.0,48.9842,48.9842,48.9673,48.9673,69305.0
2016-11-16 15:15:00,58.03,58.05,58.03,58.05,3597.0,48.9673,48.9842,48.9673,48.9842,3597.0
2016-11-16 15:20:00,58.05,58.05,58.04,58.04,5288.0,48.9842,48.9842,48.9758,48.9758,5288.0
2016-11-16 15:25:00,58.03,58.03,58.0,58.0,24772.0,48.9673,48.9673,48.942,48.942,24772.0
2016-11-16 15:30:00,58.0,58.0,57.98,57.98,9335.0,48.942,48.942,48.9251,48.9251,9335.0
2016-11-16 15:35:00,57.98,57.99,57.98,57.99,5913.0,48.9251,48.9336,48.9251,48.9336,5913.0
2016-11-16 15:40:00,58.0,58.03,57.99,58.0,26283.0,48.942,48.9673,48.9336,48.942,26283.0
2016-11-16 15:45:00,58.01,58.01,57.98,57.98,29440.0,48.9504,48.9504,48.9251,48.9251,29440.0
2016-11-16 15:50:00,57.98,57.99,57.95,57.98,103106.0,48.9251,48.9336,48.8998,48.9251,103106.0
2016-11-16 15:55:00,57.98,58.02,57.97,58.02,284331.0,48.9251,48.9589,48.9167,48.9589,284331.0
2016-11-17 09:30:00,58.09,58.23,58.09,58.16,50098.0,49.018,49.1361,49.018,49.077,50098.0
2016-11-17 09:35:00,58.16,58.21,58.16,58.19,20087.0,49.077,49.1192,49.077,49.1023,20087.0
2016-11-17 09:40:00,58.2,58.22,58.2,58.2,7163.0,49.1108,49.1277,49.1108,49.1108,7163.0
2016-11-17 09:45:00,58.2,58.22,58.19,58.21,61207.0,49.1108,49.1277,49.1023,49.1192,61207.0
2016-11-17 09:50:00,58.21,58.23,58.21,58.22,7701.0,49.1192,49.1361,49.1192,49.1277,7701.0
2016-11-17 09:55:00,58.22,58.29,58.22,58.27,9996.0,49.1277,49.1867,49.1277,49.1698,9996.0
2016-11-17 10:00:00,58.27,58.27,58.25,58.27,11597.0,49.1698,49.1698,49.153,49.1698,11597.0
2016-11-17 10:05:00,58.27,58.28,58.26,58.26,3900.0,49.1698,49.1783,49.1614,49.1614,3900.0
2016-11-17 10:10:00,58.27,58.27,58.24,58.24,5377.0,49.1698,49.1698,49.1445,49.1445,5377.0
2016-11-17 10:15:00,58.24,58.27,58.22,58.23,9737.0,49.1445,49.1698,49.1277,49.1361,9737.0
2016-11-17 10:20:00,58.23,58.24,58.21,58.22,9299.0,49.1361,49.1445,49.1192,49.1277,9299.0
2016-11-17 10:25:00,58.22,58.24,58.21,58.22,47096.0,49.1277,49.1445,49.1192,49.1277,47096.0
2016-11-17 10:30:00,58.21,58.21,58.14,58.18,39709.0,49.1192,49.1192,49.0601,49.0939,39709.0
2016-11-17 10:35:00,58.17,58.19,58.16,58.18,12824.0,49.0855,49.1023,49.077,49.0939,12824.0
2016-11-17 10:40:00,58.19,58.21,58.18,58.2,163737.0,49.1023,49.1192,49.0939,49.1108,163737.0
2016-11-17 10:45:00,58.2,58.2,58.18,58.19,12000.0,49.1108,49.1108,49.0939,49.1023,12000.0
2016-11-17 10:50:00,58.19,58.2,58.17,58.17,57579.0,49.1023,49.1108,49.0855,49.0855,57579.0
2016-11-17 10:55:00,58.18,58.23,58.17,58.19,246298.0,49.0939,49.1361,49.0855,49.1023,246298.0
2016-11-17 11:00:00,58.19,58.2,58.18,58.2,19328.0,49.1023,49.1108,49.0939,49.1108,19328.0
2016-11-17 11:05:00,58.2,58.23,58.2,58.23,3448.0,49.1108,49.1361,49.1108,49.1361,3448.0
2016-11-17 11:10:00,58.25,58.29,58.25,58.27,4500.0,49.153,49.1867,49.153,49.1698,4500.0
2016-11-17 11:15:00,58.26,58.27,58.25,58.26,3963.0,49.1614,49.1698,49.153,49.1614,3963.0
2016-11-17 11:20:00,58.27,58.28,58.26,58.27,10965.0,49.1698,49.1783,49.1614,49.1698,10965.0
2016-11-17 11:25:00,58.26,58.26,58.24,58.25,8950.0,49.1614,49.1614,49.1445,49.153,8950.0
2016-11-17 11:30:00,58.25,58.26,58.23,58.26,32982.0,49.153,49.1614,49.1361,49.1614,32982.0
2016-11-17 11:35:00,58.26,58.29,58.26,58.28,9925.0,49.1614,49.1867,49.1614,49.1783,9925.0
2016-11-17 11:40:00,58.3,58.31,58.29,58.31,8344.0,49.1952,49.2036,49.1867,49.2036,8344.0
2016-11-17 11:45:00,58.29,58.33,58.29,58.31,9935.0,49.1867,49.2205,49.1867,49.2036,9935.0
2016-11-17 11:50:00,58.31,58.34,58.31,58.33,196549.0,49.2036,49.2289,49.2036,49.2205,196549.0
2016-11-17 11:55:00,58.33,58.33,58.32,58.32,50730.0,49.2205,49.2205,49.212,49.212,50730.0
2016-11-17 12:00:00,58.31,58.34,58.31,58.34,25557.0,49.2036,49.2289,49.2036,49.2289,25557.0
2016-11-17 12:05:00,58.34,58.36,58.34,58.34,13271.0,49.2289,49.2458,49.2289,49.2289,13271.0
2016-11-17 12:10:00,58.34,58.36,58.33,58.36,23985.0,49.2289,49.2458,49.2205,49.2458,23985.0
2016-11-17 12:15:00,58.35,58.38,58.35,58.36,18974.0,49.2373,49.2627,49.2373,49.2458,18974.0
2016-11-17 12:20:00,58.35,58.38,58.35,58.38,7618.0,49.2373,49.2627,49.2373,49.2627,7618.0
2016-11-17 12:25:00,58.39,58.39,58.37,58.38,4197.0,49.2711,49.2711,49.2542,49.2627,4197.0
2016-11-17 12:30:00,58.37,58.38,58.35,58.36,11620.0,49.2542,49.2627,49.2373,49.2458,11620.0
2016-11-17 12:35:00,58.35,58.36,58.35,58.35,8127.0,49.2373,49.2458,49.2373,49.2373,8127.0
2016-11-17 12:40:00,58.35,58.36,58.33,58.34,70761.0,49.2373,49.2458,49.2205,49.2289,70761.0
2016-11-17 12:45:00,58.34,58.34,58.29,58.29,58717.0,49.2289,49.2289,49.1867,49.1867,58717.0
2016-11-17 12:50:00,58.29,58.3,58.26,58.27,11750.0,49.1867,49.1952,49.1614,49.1698,11750.0
2016-11-17 12:55:00,58.27,58.28,58.26,58.28,14284.0,49.1698,49.1783,49.1614,49.1783,14284.0
2016-11-17 13:00:00,58.28,58.3,58.28,58.29,6883.0,49.1783,49.1952,49.1783,49.1867,6883.0
2016-11-17 13:05:00,58.29,58.3,58.28,58.28,4087.0,49.1867,49.1952,49.1783,49.1783,4087.0
2016-11-17 13:10:00,58.28,58.29,58.28,58.29,1100.0,49.1783,49.1867,49.1783,49.1867,1100.0
2016-11-17 13:15:00,58.3,58.31,58.3,58.31,3950.0,49.1952,49.2036,49.1952,49.2036,3950.0
2016-11-17 13:20:00,58.32,58.32,58.3,58.3,5843.0,49.212,49.212,49.1952,49.1952,5843.0
2016-11-17 13:25:00,58.3,58.3,58.29,58.29,6861.0,49.1952,49.1952,49.1867,49.1867,6861.0
2016-11-17 13:30:00,58.3,58.32,58.3,58.31,56773.0,49.1952,49.212,49.1952,49.2036,56773.0
2016-11-17 13:35:00,58.32,58.32,58.3,58.3,11950.0,49.212,49.212,49.1952,49.1952,11950.0
2016-11-17 13:40:00,58.28,58.29,58.28,58.29,24362.0,49.1783,49.1867,49.1783,49.1867,24362.0
2016-11-17 13:45:00,58.29,58.29,58.27,58.28,14206.0,49.1867,49.1867,49.1698,49.1783,14206.0
2016-11-17 13:50:00,58.29,58.29,58.27,58.27,14559.0,49.1867,49.1867,49.1698,49.1698,14559.0
2016-11-17 13:55:00,58.27,58.28,58.23,58.23,101938.0,49.1698,49.1783,49.1361,49.1361,101938.0
2016-11-17 14:00:00,58.23,58.23,58.21,58.21,11237.0,49.1361,49.1361,49.1192,49.1192,11237.0
2016-11-17 14:05:00,58.2,58.23,58.2,58.23,3063.0,49.1108,49.1361,49.1108,49.1361,3063.0
2016-11-17 14:10:00,58.22,58.25,58.22,58.23,3800.0,49.1277,49.153,49.1277,49.1361,3800.0
2016-11-17 14:15:00,58.24,58.26,58.23,58.26,14200.0,49.1445,49.1614,49.1361,49.1614,14200.0
2016-11-17 14:20:00,58.25,58.25,58.23,58.24,4322.0,49.153,49.153,49.1361,49.1445,4322.0
2016-11-17 14:25:00,58.24,58.24,58.22,58.23,4700.0,49.1445,49.1445,49.1277,49.1361,4700.0
2016-11-17 14:30:00,58.23,58.23,58.21,58.22,12381.0,49.1361,49.1361,49.1192,49.1277,12381.0
2016-11-17 14:35:00,58.22,58.23,58.21,58.23,2894.0,49.1277,49.1361,49.1192,49.1361,2894.0
2016-11-17 14:40:00,58.24,58.24,58.23,58.23,9720.0,49.1445,49.1445,49.1361,49.1361,9720.0
2016-11-17 14:45:00,58.23,58.24,58.21,58.22,7575.0,49.1361,49.1445,49.1192,49.1277,7575.0
2016-11-17 14:50:00,58.22,58.22,58.2,58.2,13917.0,49.1277,49.1277,49.1108,49.1108,13917.0
2016-11-17 14:55:00,58.2,58.22,58.2,58.22,2233.0,49.1108,49.1277,49.1108,49.1277,2233.0
2016-11-17 15:00:00,58.22,58.24,58.21,58.23,4900.0,49.1277,49.1445,49.1192,49.1361,4900.0
2016-11-17 15:05:00,58.23,58.25,58.23,58.23,18212.0,49.1361,49.153,49.1361,49.1361,18212.0
2016-11-17 15:10:00,58.24,58.25,58.23,58.25,34527.0,49.1445,49.153,49.1361,49.153,34527.0
2016-11-17 15:15:00,58.25,58.25,58.24,58.24,26983.0,49.153,49.153,49.1445,49.1445,26983.0
2016-11-17 15:20:00,58.24,58.24,58.21,58.23,24595.0,49.1445,49.1445,49.1192,49.1361,24595.0
2016-11-17 15:25:00,58.24,58.26,58.24,58.25,14511.0,49.1445,49.1614,49.1445,49.153,14511.0
2016-11-17 15:30:00,58.24,58.25,58.24,58.25,1763.0,49.1445,49.153,49.1445,49.153,1763.0
2016-11-17 15:35:00,58.25,58.26,58.25,58.25,3690.0,49.153,49.1614,49.153,49.153,3690.0
2016-11-17 15:40:00,58.25,58.26,58.24,58.25,3654.0,49.153,49.1614,49.1445,49.153,3654.0
2016-11-17 15:45:00,58.24,58.26,58.24,58.25,63624.0,49.1445,49.1614,49.1445,49.153,63624.0
2016-11-17 15:50:00,58.25,58.26,58.24,58.26,30451.0,49.153,49.1614,49.1445,49.1614,30451.0
2016-11-17 15:55:00,58.26,58.29,58.25,58.29,81657.0,49.1614,49.1867,49.153,49.1867,81657.0
2016-11-18 09:30:00,58.12,58.2,58.12,58.17,29581.0,49.0433,49.1108,49.0433,49.0855,29581.0
2016-11-18 09:35:00,58.17,58.17,58.11,58.15,19848.0,49.0855,49.0855,49.0348,49.0686,19848.0
2016-11-18 09:40:00,58.15,58.15,58.1,58.1,18071.0,49.0686,49.0686,49.0264,49.0264,18071.0
2016-11-18 09:45:00,58.1,58.13,58.1,58.13,11208.0,49.0264,49.0517,49.0264,49.0517,11208.0
2016-11-18 09:50:00,58.13,58.16,58.13,58.13,7450.0,49.0517,49.077,49.0517,49.0517,7450.0
2016-11-18 09:55:00,58.14,58.14,58.09,58.09,10578.0,49.0601,49.0601,49.018,49.018,10578.0
2016-11-18 10:00:00,58.1,58.13,58.09,58.12,4600.0,49.0264,49.0517,49.018,49.0433,4600.0
2016-11-18 10:05:00,58.12,58.15,58.11,58.11,3231.0,49.0433,49.0686,49.0348,49.0348,3231.0
2016-11-18 10:10:00,58.11,58.11,58.09,58.11,23853.0,49.0348,49.0348,49.018,49.0348,23853.0
2016-11-18 10:15:00,58.11,58.12,58.07,58.07,12275.0,49.0348,49.0433,49.0011,49.0011,12275.0
2016-11-18 10:20:00,58.06,58.08,58.04,58.04,6922.0,48.9926,49.0095,48.9758,48.9758,6922.0
2016-11-18 10:25:00,58.06,58.07,58.05,58.07,5805.0,48.9926,49.0011,48.9842,49.0011,5805.0
2016-11-18 10:30:00,58.07,58.07,57.99,57.99,33937.0,49.0011,49.0011,48.9336,48.9336,33937.0
2016-11-18 10:35:00,57.98,58.01,57.98,58.0,32677.0,48.9251,48.9504,48.9251,48.942,32677.0
2016-11-18 10:40:00,58.01,58.01,57.98,57.98,13783.0,48.9504,48.9504,48.9251,48.9251,13783.0
2016-11-18 10:45:00,57.98,57.99,57.96,57.99,13994.0,48.9251,48.9336,48.9083,48.9336,13994.0
2016-11-18 10:50:00,57.98,57.98,57.95,57.97,10975.0,48.9251,48.9251,48.8998,48.9167,10975.0
2016-11-18 10:55:00,57.97,57.97,57.94,57.97,7503.0,48.9167,48.9167,48.8914,48.9167,7503.0
2016-11-18 11:00:00,57.96,57.98,57.94,57.96,25497.0,48.9083,48.9251,48.8914,48.9083,25497.0
2016-11-18 11:05:00,57.95,57.98,57.94,57.97,7700.0,48.8998,48.9251,48.8914,48.9167,7700.0
2016-11-18 11:10:00,57.97,57.98,57.95,57.97,8180.0,48.9167,48.9251,48.8998,48.9167,8180.0
2016-11-18 11:15:00,57.97,57.99,57.95,57.98,20672.0,48.9167,48.9336,48.8998,48.9251,20672.0
2016-11-18 11:20:00,57.98,58.0,57.97,57.97,7898.0,48.9251,48.942,48.9167,48.9167,7898.0
2016-11-18 11:25:00,57.96,57.98,57.96,57.98,15802.0,48.9083,48.9251,48.9083,48.9251,15802.0
2016-11-18 11:30:00,57.98,57.98,57.95,57.97,12918.0,48.9251,48.9251,48.8998,48.9167,12918.0
2016-11-18 11:35:00,57.96,57.98,57.96,57.97,17294.0,48.9083,48.9251,48.9083,48.9167,17294.0
2016-11-18 11:40:00,57.97,57.98,57.97,57.97,13074.0,48.9167,48.9251,48.9167,48.9167,13074.0
2016-11-18 11:45:00,57.98,57.98,57.96,57.96,4463.0,48.9251,48.9251,48.9083,48.9083,4463.0
2016-11-18 11:50:00,57.97,57.99,57.96,57.97,10942.0,48.9167,48.9336,48.9083,48.9167,10942.0
2016-11-18 11:55:00,57.96,57.98,57.94,57.97,2448.0,48.9083,48.9251,48.8914,48.9167,2448.0
2016-11-18 12:00:00,57.99,57.99,57.97,57.97,2393.0,48.9336,48.9336,48.9167,48.9167,2393.0
2016-11-18 12:05:00,57.97,57.98,57.96,57.96,8114.0,48.9167,48.9251,48.9083,48.9083,8114.0
2016-11-18 12:10:00,57.97,57.98,57.96,57.97,7073.0,48.9167,48.9251,48.9083,48.9167,7073.0
2016-11-18 12:15:00,57.97,57.98,57.96,57.96,3201.0,48.9167,48.9251,48.9083,48.9083,3201.0
2016-11-18 12:20:00,57.96,57.97,57.96,57.97,2626.0,48.9083,48.9167,48.9083,48.9167,2626.0
2016-11-18 12:25:00,57.97,57.99,57.96,57.98,6499.0,48.9167,48.9336,48.9083,48.9251,6499.0
2016-11-18 12:30:00,57.98,58.01,57.98,58.0,2105.0,48.9251,48.9504,48.9251,48.942,2105.0
2016-11-18 12:35:00,58.0,58.0,57.98,57.98,5843.0,48.942,48.942,48.9251,48.9251,5843.0
2016-11-18 12:40:00,57.98,58.0,57.98,57.99,2380.0,48.9251,48.942,48.9251,48.9336,2380.0
2016-11-18 12:45:00,57.98,57.99,57.97,57.98,17241.0,48.9251,48.9336,48.9167,48.9251,17241.0
2016-11-18 12:50:00,57.99,58.01,57.99,58.0,4795.0,48.9336,48.9504,48.9336,48.942,4795.0
2016-11-18 12:55:00,57.99,58.01,57.99,58.01,5387.0,48.9336,48.9504,48.9336,48.9504,5387.0
2016-11-18 13:00:00,58.01,58.01,58.0,58.01,6312.0,48.9504,48.9504,48.942,48.9504,6312.0
2016-11-18 13:05:00,58.0,58.02,58.0,58.01,14653.0,48.942,48.9589,48.942,48.9504,14653.0
2016-11-18 13:10:00,58.02,58.02,58.01,58.01,1488.0,48.9589,48.9589,48.9504,48.9504,1488.0
2016-11-18 13:15:00,58.01,58.04,58.01,58.04,5396.0,48.9504,48.9758,48.9504,48.9758,5396.0
2016-11-18 13:20:00,58.03,58.06,58.03,58.05,1807.0,48.9673,48.9926,48.9673,48.9842,1807.0
2016-11-18 13:25:00,58.05,58.06,58.04,58.05,24660.0,48.9842,48.9926,48.9758,48.9842,24660.0
2016-11-18 13:30:00,58.04,58.05,58.04,58.04,61375.0,48.9758,48.9842,48.9758,48.9758,61375.0
2016-11-18 13:35:00,58.04,58.06,58.04,58.06,5680.0,48.9758,48.9926,48.9758,48.9926,5680.0
2016-11-18 13:40:00,58.05,58.05,58.04,58.05,2200.0,48.9842,48.9842,48.9758,48.9842,2200.0
2016-11-18 13:45:00,58.05,58.06,58.05,58.06,3000.0,48.9842,48.9926,48.9842,48.9926,3000.0
2016-11-18 13:50:00,58.06,58.06,58.05,58.05,800.0,48.9926,48.9926,48.9842,48.9842,800.0
2016-11-18 13:55:00,58.05,58.05,58.03,58.03,28200.0,48.9842,48.9842,48.9673,48.9673,28200.0
2016-11-18 14:00:00,58.04,58.04,58.01,58.02,14882.0,48.9758,48.9758,48.9504,48.9589,14882.0
2016-11-18 14:05:00,58.02,58.03,58.01,58.02,9774.0,48.9589,48.9673,48.9504,48.9589,9774.0
2016-11-18 14:10:00,58.01,58.02,58.01,58.01,13396.0,48.9504,48.9589,48.9504,48.9504,13396.0
2016-11-18 14:15:00,58.01,58.03,58.01,58.02,2341.0,48.9504,48.9673,48.9504,48.9589,2341.0
2016-11-18 14:20:00,58.02,58.03,58.01,58.01,3612.0,48.9589,48.9673,48.9504,48.9504,3612.0
2016-11-18 14:25:00,58.03,58.04,58.0,58.01,3458.0,48.9673,48.9758,48.942,48.9504,3458.0
2016-11-18 14:30:00,58.0,58.02,58.0,58.01,38762.0,48.942,48.9589,48.942,48.9504,38762.0
2016-11-18 14:35:00,58.01,58.02,58.0,58.02,51286.0,48.9504,48.9589,48.942,48.9589,51286.0
2016-11-18 14:40:00,58.02,58.04,58.01,58.03,50545.0,48.9589,48.9758,48.9504,48.9673,50545.0
2016-11-18 14:45:00,58.03,58.04,58.02,58.03,7191.0,48.9673,48.9758,48.9589,48.9673,7191.0
2016-11-18 14:50:00,58.03,58.03,58.01,58.01,8672.0,48.9673,48.9673,48.9504,48.9504,8672.0
2016-11-18 14:55:00,58.01,58.02,58.01,58.01,2681.0,48.9504,48.9589,48.9504,48.9504,2681.0
2016-11-18 15:00:00,58.01,58.02,58.01,58.02,21960.0,48.9504,48.9589,48.9504,48.9589,21960.0
2016-11-18 15:05:00,58.02,58.02,57.99,58.01,9909.0,48.9589,48.9589,48.9336,48.9504,9909.0
2016-11-18 15:10:00,58.01,58.03,58.01,58.03,7365.0,48.9504,48.9673,48.9504,48.9673,7365.0
2016-11-18 15:15:00,58.03,58.05,58.02,58.05,5549.0,48.9673,48.9842,48.9589,48.9842,5549.0
2016-11-18 15:20:00,58.05,58.06,58.04,58.05,27249.0,48.9842,48.9926,48.9758,48.9842,27249.0
2016-11-18 15:25:00,58.05,58.07,58.04,58.06,13303.0,48.9842,49.0011,48.9758,48.9926,13303.0
2016-11-18 15:30:00,58.07,58.07,58.05,58.05,5025.0,49.0011,49.0011,48.9842,48.9842,5025.0
2016-11-18 15:35:00,58.05,58.06,58.04,58.04,11895.0,48.9842,48.9926,48.9758,48.9758,11895.0
2016-11-18 15:40:00,58.05,58.06,58.05,58.06,10000.0,48.9842,48.9926,48.9842,48.9926,10000.0
2016-11-18 15:45:00,58.05,58.06,58.04,58.05,24818.0,48.9842,48.9926,48.9758,48.9842,24818.0
2016-11-18 15:50:00,58.05,58.05,58.01,58.01,124110.0,48.9842,48.9842,48.9504,48.9504,124110.0
2016-11-18 15:55:00,58.01,58.01,57.97,58.01,185315.0,48.9504,48.9504,48.9167,48.9504,185315.0
2016-11-21 09:30:00,58.2,58.31,58.2,58.3,28981.0,49.1108,49.2036,49.1108,49.1952,28981.0
2016-11-21 09:35:00,58.3,58.35,58.3,58.33,19658.0,49.1952,49.2373,49.1952,49.2205,19658.0
2016-11-21 09:40:00,58.33,58.37,58.33,58.35,13243.0,49.2205,49.2542,49.2205,49.2373,13243.0
2016-11-21 09:45:00,58.35,58.39,58.35,58.37,20628.0,49.2373,49.2711,49.2373,49.2542,20628.0
2016-11-21 09:50:00,58.37,58.38,58.35,58.36,7705.0,49.2542,49.2627,49.2373,49.2458,7705.0
2016-11-21 09:55:00,58.37,58.37,58.35,58.37,8433.0,49.2542,49.2542,49.2373,49.2542,8433.0
2016-11-21 10:00:00,58.37,58.39,58.35,58.37,16841.0,49.2542,49.2711,49.2373,49.2542,16841.0
2016-11-21 10:05:00,58.36,58.37,58.35,58.35,18900.0,49.2458,49.2542,49.2373,49.2373,18900.0
2016-11-21 10:10:00,58.35,58.37,58.34,58.35,6726.0,49.2373,49.2542,49.2289,49.2373,6726.0
2016-11-21 10:15:00,58.35,58.35,58.32,58.33,9159.0,49.2373,49.2373,49.212,49.2205,9159.0
2016-11-21 10:20:00,58.33,58.33,58.31,58.31,4457.0,49.2205,49.2205,49.2036,49.2036,4457.0
2016-11-21 10:25:00,58.32,58.32,58.25,58.29,6500.0,49.212,49.212,49.153,49.1867,6500.0
2016-11-21 10:30:00,58.28,58.32,58.28,58.32,6400.0,49.1783,49.212,49.1783,49.212,6400.0
2016-11-21 10:35:00,58.31,58.32,58.29,58.3,7300.0,49.2036,49.212,49.1867,49.1952,7300.0
2016-11-21 10:40:00,58.29,58.32,58.29,58.31,22202.0,49.1867,49.212,49.1867,49.2036,22202.0
2016-11-21 10:45:00,58.32,58.32,58.31,58.32,5779.0,49.212,49.212,49.2036,49.212,5779.0
2016-11-21 10:50:00,58.33,58.34,58.31,58.32,5865.0,49.2205,49.2289,49.2036,49.212,5865.0
2016-11-21 10:55:00,58.32,58.33,58.3,58.3,7600.0,49.212,49.2205,49.1952,49.1952,7600.0
2016-11-21 11:00:00,58.31,58.33,58.29,58.3,14361.0,49.2036,49.2205,49.1867,49.1952,14361.0
2016-11-21 11:05:00,58.31,58.32,58.31,58.31,2606.0,49.2036,49.212,49.2036,49.2036,2606.0
2016-11-21 11:10:00,58.32,58.36,58.32,58.34,9532.0,49.212,49.2458,49.212,49.2289,9532.0
2016-11-21 11:15:00,58.35,58.36,58.34,58.35,22255.0,49.2373,49.2458,49.2289,49.2373,22255.0
2016-11-21 11:20:00,58.35,58.35,58.32,58.33,4600.0,49.2373,49.2373,49.212,49.2205,4600.0
2016-11-21 11:25:00,58.32,58.33,58.31,58.32,8299.0,49.212,49.2205,49.2036,49.212,8299.0
2016-11-21 11:30:00,58.31,58.32,58.3,58.32,6400.0,49.2036,49.212,49.1952,49.212,6400.0
2016-11-21 11:35:00,58.32,58.33,58.31,58.31,1769.0,49.212,49.2205,49.2036,49.2036,1769.0
2016-11-21 11:40:00,58.32,58.32,58.3,58.32,32966.0,49.212,49.212,49.1952,49.212,32966.0
2016-11-21 11:45:00,58.33,58.34,58.33,58.34,7444.0,49.2205,49.2289,49.2205,49.2289,7444.0
2016-11-21 11:50:00,58.34,58.34,58.32,58.32,37675.0,49.2289,49.2289,49.212,49.212,37675.0
2016-11-21 11:55:00,58.32,58.33,58.32,58.33,6300.0,49.212,49.2205,49.212,49.2205,6300.0
2016-11-21 12:00:00,58.34,58.35,58.32,58.32,3928.0,49.2289,49.2373,49.212,49.212,3928.0
2016-11-21 12:05:00,58.33,58.34,58.32,58.34,6820.0,49.2205,49.2289,49.212,49.2289,6820.0
2016-11-21 12:10:00,58.34,58.34,58.31,58.31,5827.0,49.2289,49.2289,49.2036,49.2036,5827.0
2016-11-21 12:15:00,58.32,58.33,58.31,58.32,11774.0,49.212,49.2205,49.2036,49.212,11774.0
2016-11-21 12:20:00,58.33,58.33,58.32,58.33,3855.0,49.2205,49.2205,49.212,49.2205,3855.0
2016-11-21 12:25:00,58.32,58.34,58.32,58.34,4126.0,49.212,49.2289,49.212,49.2289,4126.0
2016-11-21 12:30:00,58.34,58.36,58.33,58.34,9758.0,49.2289,49.2458,49.2205,49.2289,9758.0
2016-11-21 12:35:00,58.35,58.36,58.35,58.36,500.0,49.2373,49.2458,49.2373,49.2458,500.0
2016-11-21 12:40:00,58.37,58.41,58.37,58.41,3041.0,49.2542,49.288,49.2542,49.288,3041.0
2016-11-21 12:45:00,58.4,58.4,58.39,58.39,2300.0,49.2795,49.2795,49.2711,49.2711,2300.0
2016-11-21 12:50:00,58.39,58.4,58.39,58.4,2068.0,49.2711,49.2795,49.2711,49.2795,2068.0
2016-11-21 12:55:00,58.4,58.4,58.38,58.38,2089.0,49.2795,49.2795,49.2627,49.2627,2089.0
2016-11-21 13:00:00,58.39,58.4,58.37,58.37,175820.0,49.2711,49.2795,49.2542,49.2542,175820.0
2016-11-21 13:05:00,58.4,58.4,58.39,58.39,1280.0,49.2795,49.2795,49.2711,49.2711,1280.0
2016-11-21 13:10:00,58.4,58.4,58.39,58.39,4489.0,49.2795,49.2795,49.2711,49.2711,4489.0
2016-11-21 13:15:00,58.39,58.4,58.39,58.39,2293.0,49.2711,49.2795,49.2711,49.2711,2293.0
2016-11-21 13:20:00,58.39,58.4,58.38,58.4,8929.0,49.2711,49.2795,49.2627,49.2795,8929.0
2016-11-21 13:25:00,58.39,58.4,58.38,58.39,3391.0,49.2711,49.2795,49.2627,49.2711,3391.0
2016-11-21 13:30:00,58.39,58.4,58.37,58.39,7928.0,49.2711,49.2795,49.2542,49.2711,7928.0
2016-11-21 13:35:00,58.38,58.39,58.38,58.39,1100.0,49.2627,49.2711,49.2627,49.2711,1100.0
2016-11-21 13:40:00,58.39,58.4,58.39,58.4,850.0,49.2711,49.2795,49.2711,49.2795,850.0
2016-11-21 13:45:00,58.4,58.4,58.39,58.39,4292.0,49.2795,49.2795,49.2711,49.2711,4292.0
2016-11-21 13:50:00,58.39,58.39,58.39,58.39,100.0,49.2711,49.2711,49.2711,49.2711,100.0
2016-11-21 13:55:00,58.4,58.41,58.39,58.39,7505.0,49.2795,49.288,49.2711,49.2711,7505.0
2016-11-21 14:00:00,58.38,58.39,58.37,58.38,18061.0,49.2627,49.2711,49.2542,49.2627,18061.0
2016-11-21 14:05:00,58.38,58.39,58.36,58.37,4534.0,49.2627,49.2711,49.2458,49.2542,4534.0
2016-11-21 14:10:00,58.36,58.37,58.36,58.36,9414.0,49.2458,49.2542,49.2458,49.2458,9414.0
2016-11-21 14:15:00,58.37,58.37,58.36,58.37,24233.0,49.2542,49.2542,49.2458,49.2542,24233.0
2016-11-21 14:20:00,58.38,58.38,58.38,58.38,3077.0,49.2627,49.2627,49.2627,49.2627,3077.0
2016-11-21 14:25:00,58.38,58.39,58.38,58.38,8162.0,49.2627,49.2711,49.2627,49.2627,8162.0
2016-11-21 14:30:00,58.38,58.4,58.38,58.39,6700.0,49.2627,49.2795,49.2627,49.2711,6700.0
2016-11-21 14:35:00,58.4,58.41,58.38,58.38,63487.0,49.2795,49.288,49.2627,49.2627,63487.0
2016-11-21 14:40:00,58.39,58.39,58.36,58.36,10625.0,49.2711,49.2711,49.2458,49.2458,10625.0
2016-11-21 14:45:00,58.37,58.4,58.37,58.4,8201.0,49.2542,49.2795,49.2542,49.2795,8201.0
2016-11-21 14:50:00,58.4,58.41,58.39,58.4,9893.0,49.2795,49.288,49.2711,49.2795,9893.0
2016-11-21 14:55:00,58.41,58.41,58.39,58.39,65776.0,49.288,49.288,49.2711,49.2711,65776.0
2016-11-21 15:00:00,58.39,58.4,58.39,58.4,2600.0,49.2711,49.2795,49.2711,49.2795,2600.0
2016-11-21 15:05:00,58.4,58.41,58.4,58.4,365.0,49.2795,49.288,49.2795,49.2795,365.0
2016-11-21 15:10:00,58.41,58.42,58.41,58.41,2600.0,49.288,49.2964,49.288,49.288,2600.0
2016-11-21 15:15:00,58.41,58.41,58.4,58.41,8090.0,49.288,49.288,49.2795,49.288,8090.0
2016-11-21 15:20:00,58.41,58.42,58.4,58.41,13906.0,49.288,49.2964,49.2795,49.288,13906.0
2016-11-21 15:25:00,58.42,58.42,58.41,58.42,7485.0,49.2964,49.2964,49.288,49.2964,7485.0
2016-11-21 15:30:00,58.41,58.42,58.41,58.41,9761.0,49.288,49.2964,49.288,49.288,9761.0
2016-11-21 15:35:00,58.42,58.43,58.42,58.42,4370.0,49.2964,49.3049,49.2964,49.2964,4370.0
2016-11-21 15:40:00,58.43,58.43,58.41,58.42,27585.0,49.3049,49.3049,49.288,49.2964,27585.0
2016-11-21 15:45:00,58.43,58.44,58.42,58.44,13504.0,49.3049,49.3133,49.2964,49.3133,13504.0
2016-11-21 15:50:00,58.43,58.47,58.43,58.47,18912.0,49.3049,49.3386,49.3049,49.3386,18912.0
2016-11-21 15:55:00,58.47,58.5,58.47,58.49,24087.0,49.3386,49.3639,49.3386,49.3555,24087.0
2016-11-22 09:30:00,58.6,58.7,58.58,58.66,37594.0,49.4483,49.5327,49.4314,49.4989,37594.0
2016-11-22 09:35:00,58.65,58.66,58.63,58.65,28519.0,49.4905,49.4989,49.4736,49.4905,28519.0
2016-11-22 09:40:00,58.65,58.65,58.61,58.61,17600.0,49.4905,49.4905,49.4567,49.4567,17600.0
2016-11-22 09:45:00,58.61,58.66,58.61,58.66,34266.0,49.4567,49.4989,49.4567,49.4989,34266.0
2016-11-22 09:50:00,58.66,58.66,58.64,58.65,66205.0,49.4989,49.4989,49.4821,49.4905,66205.0
2016-11-22 09:55:00,58.64,58.66,58.64,58.65,4105.0,49.4821,49.4989,49.4821,49.4905,4105.0
2016-11-22 10:00:00,58.65,58.65,58.63,58.65,17888.0,49.4905,49.4905,49.4736,49.4905,17888.0
2016-11-22 10:05:00,58.65,58.65,58.61,58.62,26160.0,49.4905,49.4905,49.4567,49.4652,26160.0
2016-11-22 10:10:00,58.62,58.64,58.61,58.64,3295.0,49.4652,49.4821,49.4567,49.4821,3295.0
2016-11-22 10:15:00,58.64,58.65,58.62,58.62,16263.0,49.4821,49.4905,49.4652,49.4652,16263.0
2016-11-22 10:20:00,58.62,58.62,58.6,58.6,9327.0,49.4652,49.4652,49.4483,49.4483,9327.0
2016-11-22 10:25:00,58.59,58.59,58.56,58.58,3691.0,49.4399,49.4399,49.4146,49.4314,3691.0
2016-11-22 10:30:00,58.57,58.59,58.57,58.57,7437.0,49.423,49.4399,49.423,49.423,7437.0
2016-11-22 10:35:00,58.57,58.59,58.56,58.59,2688.0,49.423,49.4399,49.4146,49.4399,2688.0
2016-11-22 10:40:00,58.59,58.59,58.56,58.56,20099.0,49.4399,49.4399,49.4146,49.4146,20099.0
2016-11-22 10:45:00,58.56,58.57,58.52,58.54,104019.0,49.4146,49.423,49.3808,49.3977,104019.0
2016-11-22 10:50:00,58.54,58.56,58.53,58.55,16426.0,49.3977,49.4146,49.3892,49.4061,16426.0
2016-11-22 10:55:00,58.55,58.56,58.52,58.53,23601.0,49.4061,49.4146,49.3808,49.3892,23601.0
2016-11-22 11:00:00,58.53,58.54,58.52,58.53,10701.0,49.3892,49.3977,49.3808,49.3892,10701.0
2016-11-22 11:05:00,58.54,58.55,58.53,58.54,7163.0,49.3977,49.4061,49.3892,49.3977,7163.0
2016-11-22 11:10:00,58.54,58.56,58.53,58.54,3832.0,49.3977,49.4146,49.3892,49.3977,3832.0
2016-11-22 11:15:00,58.54,58.56,58.54,58.55,10586.0,49.3977,49.4146,49.3977,49.4061,10586.0
2016-11-22 11:20:00,58.54,58.55,58.53,58.53,29315.0,49.3977,49.4061,49.3892,49.3892,29315.0
2016-11-22 11:25:00,58.53,58.53,58.48,58.48,8621.0,49.3892,49.3892,49.347,49.347,8621.0
2016-11-22 11:30:00,58.47,58.49,58.44,58.46,9940.0,49.3386,49.3555,49.3133,49.3302,9940.0
2016-11-22 11:35:00,58.46,58.46,58.44,58.44,2700.0,49.3302,49.3302,49.3133,49.3133,2700.0
2016-11-22 11:40:00,58.45,58.48,58.45,58.48,5499.0,49.3217,49.347,49.3217,49.347,5499.0
2016-11-22 11:45:00,58.48,58.49,58.47,58.48,27910.0,49.347,49.3555,49.3386,49.347,27910.0
2016-11-22 11:50:00,58.47,58.48,58.46,58.47,19964.0,49.3386,49.347,49.3302,49.3386,19964.0
2016-11-22 11:55:00,58.47,58.48,58.44,58.45,7178.0,49.3386,49.347,49.3133,49.3217,7178.0
2016-11-22 12:00:00,58.45,58.46,58.43,58.43,5501.0,49.3217,49.3302,49.3049,49.3049,5501.0
2016-11-22 12:05:00,58.44,58.47,58.43,58.47,5478.0,49.3133,49.3386,49.3049,49.3386,5478.0
2016-11-22 12:10:00,58.47,58.49,58.45,58.47,6091.0,49.3386,49.3555,49.3217,49.3386,6091.0
2016-11-22 12:15:00,58.47,58.48,58.46,58.48,20642.0,49.3386,49.347,49.3302,49.347,20642.0
2016-11-22 12:20:00,58.48,58.5,58.48,58.5,5640.0,49.347,49.3639,49.347,49.3639,5640.0
2016-11-22 12:25:00,58.5,58.52,58.49,58.52,6358.0,49.3639,49.3808,49.3555,49.3808,6358.0
2016-11-22 12:30:00,58.52,58.52,58.5,58.51,4875.0,49.3808,49.3808,49.3639,49.3724,4875.0
2016-11-22 12:35:00,58.51,58.51,58.5,58.51,4407.0,49.3724,49.3724,49.3639,49.3724,4407.0
2016-11-22 12:40:00,58.51,58.51,58.49,58.5,5700.0,49.3724,49.3724,49.3555,49.3639,5700.0
2016-11-22 12:45:00,58.5,58.52,58.5,58.51,7054.0,49.3639,49.3808,49.3639,49.3724,7054.0
2016-11-22 12:50:00,58.51,58.52,58.5,58.52,6694.0,49.3724,49.3808,49.3639,49.3808,6694.0
2016-11-22 12:55:00,58.52,58.52,58.51,58.52,6155.0,49.3808,49.3808,49.3724,49.3808,6155.0
2016-11-22 13:00:00,58.52,58.53,58.51,58.53,7261.0,49.3808,49.3892,49.3724,49.3892,7261.0
2016-11-22 13:05:00,58.52,58.55,58.52,58.53,32629.0,49.3808,49.4061,49.3808,49.3892,32629.0
2016-11-22 13:10:00,58.53,58.54,58.53,58.53,6796.0,49.3892,49.3977,49.3892,49.3892,6796.0
2016-11-22 13:15:00,58.54,58.54,58.53,58.54,3619.0,49.3977,49.3977,49.3892,49.3977,3619.0
2016-11-22 13:20:00,58.54,58.54,58.53,58.54,14172.0,49.3977,49.3977,49.3892,49.3977,14172.0
2016-11-22 13:25:00,58.54,58.55,58.51,58.53,148158.0,49.3977,49.4061,49.3724,49.3892,148158.0
2016-11-22 13:30:00,58.54,58.56,58.52,58.55,14597.0,49.3977,49.4146,49.3808,49.4061,14597.0
2016-11-22 13:35:00,58.55,58.56,58.53,58.54,11921.0,49.4061,49.4146,49.3892,49.3977,11921.0
2016-11-22 13:40:00,58.54,58.54,58.52,58.53,7870.0,49.3977,49.3977,49.3808,49.3892,7870.0
2016-11-22 13:45:00,58.52,58.54,58.52,58.53,10925.0,49.3808,49.3977,49.3808,49.3892,10925.0
2016-11-22 13:50:00,58.53,58.55,58.53,58.55,5855.0,49.3892,49.4061,49.3892,49.4061,5855.0
2016-11-22 13:55:00,58.55,58.55,58.53,58.54,36359.0,49.4061,49.4061,49.3892,49.3977,36359.0
2016-11-22 14:00:00,58.54,58.54,58.51,58.52,3977.0,49.3977,49.3977,49.3724,49.3808,3977.0
2016-11-22 14:05:00,58.52,58.53,58.52,58.52,2700.0,49.3808,49.3892,49.3808,49.3808,2700.0
2016-11-22 14:10:00,58.52,58.52,58.52,58.52,1400.0,49.3808,49.3808,49.3808,49.3808,1400.0
2016-11-22 14:15:00,58.52,58.54,58.52,58.53,37740.0,49.3808,49.3977,49.3808,49.3892,37740.0
2016-11-22 14:20:00,58.53,58.53,58.51,58.52,14099.0,49.3892,49.3892,49.3724,49.3808,14099.0
2016-11-22 14:25:00,58.52,58.54,58.52,58.54,7053.0,49.3808,49.3977,49.3808,49.3977,7053.0
2016-11-22 14:30:00,58.54,58.56,58.53,58.55,16180.0,49.3977,49.4146,49.3892,49.4061,16180.0
2016-11-22 14:35:00,58.55,58.59,58.55,58.58,19014.0,49.4061,49.4399,49.4061,49.4314,19014.0
2016-11-22 14:40:00,58.59,58.62,58.59,58.62,5927.0,49.4399,49.4652,49.4399,49.4652,5927.0
2016-11-22 14:45:00,58.62,58.63,58.61,58.62,6490.0,49.4652,49.4736,49.4567,49.4652,6490.0
2016-11-22 14:50:00,58.63,58.63,58.6,58.62,6763.0,49.4736,49.4736,49.4483,49.4652,6763.0
2016-11-22 14:55:00,58.62,58.62,58.6,58.6,14425.0,49.4652,49.4652,49.4483,49.4483,14425.0
2016-11-22 15:00:00,58.61,58.61,58.6,58.61,4500.0,49.4567,49.4567,49.4483,49.4567,4500.0
2016-11-22 15:05:00,58.6,58.61,58.6,58.6,3128.0,49.4483,49.4567,49.4483,49.4483,3128.0
2016-11-22 15:10:00,58.6,58.61,58.6,58.61,11048.0,49.4483,49.4567,49.4483,49.4567,11048.0
2016-11-22 15:15:00,58.61,58.63,58.6,58.63,8012.0,49.4567,49.4736,49.4483,49.4736,8012.0
2016-11-22 15:20:00,58.63,58.63,58.62,58.63,13809.0,49.4736,49.4736,49.4652,49.4736,13809.0
2016-11-22 15:25:00,58.63,58.63,58.61,58.63,12351.0,49.4736,49.4736,49.4567,49.4736,12351.0
2016-11-22 15:30:00,58.63,58.66,58.63,58.64,115805.0,49.4736,49.4989,49.4736,49.4821,115805.0
2016-11-22 15:35:00,58.65,58.66,58.64,58.66,30993.0,49.4905,49.4989,49.4821,49.4989,30993.0
2016-11-22 15:40:00,58.66,58.67,58.65,58.67,27215.0,49.4989,49.5074,49.4905,49.5074,27215.0
2016-11-22 15:45:00,58.67,58.69,58.67,58.68,19260.0,49.5074,49.5243,49.5074,49.5158,19260.0
2016-11-22 15:50:00,58.68,58.7,58.67,58.69,119271.0,49.5158,49.5327,49.5074,49.5243,119271.0
2016-11-22 15:55:00,58.7,58.71,58.66,58.67,222396.0,49.5327,49.5411,49.4989,49.5074,222396.0
2016-11-23 09:30:00,58.38,58.38,58.21,58.29,114703.0,49.2627,49.2627,49.1192,49.1867,114703.0
2016-11-23 09:35:00,58.29,58.32,58.25,58.28,84235.0,49.1867,49.212,49.153,49.1783,84235.0
2016-11-23 09:40:00,58.27,58.29,58.21,58.25,406296.0,49.1698,49.1867,49.1192,49.153,406296.0
2016-11-23 09:45:00,58.25,58.26,58.22,58.26,46827.0,49.153,49.1614,49.1277,49.1614,46827.0
2016-11-23 09:50:00,58.25,58.28,58.25,58.28,120074.0,49.153,49.1783,49.153,49.1783,120074.0
2016-11-23 09:55:00,58.27,58.3,58.27,58.28,24869.0,49.1698,49.1952,49.1698,49.1783,24869.0
2016-11-23 10:00:00,58.28,58.32,58.28,58.3,24856.0,49.1783,49.212,49.1783,49.1952,24856.0
2016-11-23 10:05:00,58.3,58.36,58.3,58.34,18677.0,49.1952,49.2458,49.1952,49.2289,18677.0
2016-11-23 10:10:00,58.34,58.34,58.3,58.31,22917.0,49.2289,49.2289,49.1952,49.2036,22917.0
2016-11-23 10:15:00,58.3,58.38,58.29,58.37,22072.0,49.1952,49.2627,49.1867,49.2542,22072.0
2016-11-23 10:20:00,58.37,58.4,58.36,58.38,17878.0,49.2542,49.2795,49.2458,49.2627,17878.0
2016-11-23 10:25:00,58.38,58.4,58.37,58.39,23744.0,49.2627,49.2795,49.2542,49.2711,23744.0
2016-11-23 10:30:00,58.39,58.44,58.39,58.43,16318.0,49.2711,49.3133,49.2711,49.3049,16318.0
2016-11-23 10:35:00,58.43,58.43,58.38,58.39,10219.0,49.3049,49.3049,49.2627,49.2711,10219.0
2016-11-23 10:40:00,58.38,58.4,58.38,58.39,29000.0,49.2627,49.2795,49.2627,49.2711,29000.0
2016-11-23 10:45:00,58.4,58.42,58.4,58.41,1690.0,49.2795,49.2964,49.2795,49.288,1690.0
2016-11-23 10:50:00,58.41,58.42,58.4,58.4,1700.0,49.288,49.2964,49.2795,49.2795,1700.0
2016-11-23 10:55:00,58.4,58.42,58.4,58.42,4204.0,49.2795,49.2964,49.2795,49.2964,4204.0
2016-11-23 11:00:00,58.42,58.43,58.42,58.42,3758.0,49.2964,49.3049,49.2964,49.2964,3758.0
2016-11-23 11:05:00,58.42,58.42,58.39,58.4,2934.0,49.2964,49.2964,49.2711,49.2795,2934.0
2016-11-23 11:10:00,58.39,58.4,58.38,58.4,7300.0,49.2711,49.2795,49.2627,49.2795,7300.0
2016-11-23 11:15:00,58.41,58.42,58.38,58.39,8838.0,49.288,49.2964,49.2627,49.2711,8838.0
2016-11-23 11:20:00,58.38,58.39,58.37,58.38,9615.0,49.2627,49.2711,49.2542,49.2627,9615.0
2016-11-23 11:25:00,58.37,58.38,58.36,58.38,4960.0,49.2542,49.2627,49.2458,49.2627,4960.0
2016-11-23 11:30:00,58.38,58.39,58.38,58.39,3600.0,49.2627,49.2711,49.2627,49.2711,3600.0
2016-11-23 11:35:00,58.39,58.42,58.37,58.42,4204.0,49.2711,49.2964,49.2542,49.2964,4204.0
2016-11-23 11:40:00,58.42,58.43,58.4,58.4,19955.0,49.2964,49.3049,49.2795,49.2795,19955.0
2016-11-23 11:45:00,58.4,58.4,58.39,58.4,4200.0,49.2795,49.2795,49.2711,49.2795,4200.0
2016-11-23 11:50:00,58.4,58.42,58.4,58.42,8202.0,49.2795,49.2964,49.2795,49.2964,8202.0
2016-11-23 11:55:00,58.43,58.48,58.43,58.48,8995.0,49.3049,49.347,49.3049,49.347,8995.0
2016-11-23 12:00:00,58.47,58.5,58.46,58.46,181313.0,49.3386,49.3639,49.3302,49.3302,181313.0
2016-11-23 12:05:00,58.47,58.47,58.46,58.46,3300.0,49.3386,49.3386,49.3302,49.3302,3300.0
2016-11-23 12:10:00,58.47,58.47,58.46,58.46,18120.0,49.3386,49.3386,49.3302,49.3302,18120.0
2016-11-23 12:15:00,58.47,58.49,58.46,58.48,5800.0,49.3386,49.3555,49.3302,49.347,5800.0
2016-11-23 12:20:00,58.48,58.48,58.47,58.48,2550.0,49.347,49.347,49.3386,49.347,2550.0
2016-11-23 12:25:00,58.48,58.49,58.48,58.49,300.0,49.347,49.3555,49.347,49.3555,300.0
2016-11-23 12:30:00,58.5,58.5,58.48,58.49,4175.0,49.3639,49.3639,49.347,49.3555,4175.0
2016-11-23 12:35:00,58.48,58.49,58.48,58.49,9289.0,49.347,49.3555,49.347,49.3555,9289.0
2016-11-23 12:40:00,58.48,58.52,58.47,58.52,12142.0,49.347,49.3808,49.3386,49.3808,12142.0
2016-11-23 12:45:00,58.52,58.56,58.51,58.53,9325.0,49.3808,49.4146,49.3724,49.3892,9325.0
2016-11-23 12:50:00,58.52,58.52,58.5,58.51,2566.0,49.3808,49.3808,49.3639,49.3724,2566.0
2016-11-23 12:55:00,58.5,58.51,58.49,58.5,3546.0,49.3639,49.3724,49.3555,49.3639,3546.0
2016-11-23 13:00:00,58.51,58.52,58.5,58.51,1085.0,49.3724,49.3808,49.3639,49.3724,1085.0
2016-11-23 13:05:00,58.51,58.52,58.51,58.52,5538.0,49.3724,49.3808,49.3724,49.3808,5538.0
2016-11-23 13:10:00,58.52,58.53,58.51,58.53,9963.0,49.3808,49.3892,49.3724,49.3892,9963.0
2016-11-23 13:15:00,58.52,58.53,58.52,58.53,500.0,49.3808,49.3892,49.3808,49.3892,500.0
2016-11-23 13:20:00,58.52,58.53,58.51,58.52,7337.0,49.3808,49.3892,49.3724,49.3808,7337.0
2016-11-23 13:25:00,58.52,58.52,58.5,58.5,9100.0,49.3808,49.3808,49.3639,49.3639,9100.0
2016-11-23 13:30:00,58.51,58.52,58.5,58.51,47269.0,49.3724,49.3808,49.3639,49.3724,47269.0
2016-11-23 13:35:00,58.52,58.52,58.51,58.52,9756.0,49.3808,49.3808,49.3724,49.3808,9756.0
2016-11-23 13:40:00,58.52,58.54,58.52,58.52,15723.0,49.3808,49.3977,49.3808,49.3808,15723.0
2016-11-23 13:45:00,58.52,58.52,58.49,58.5,17348.0,49.3808,49.3808,49.3555,49.3639,17348.0
2016-11-23 13:50:00,58.49,58.5,58.48,58.48,16793.0,49.3555,49.3639,49.347,49.347,16793.0
2016-11-23 13:55:00,58.49,58.49,58.47,58.48,24021.0,49.3555,49.3555,49.3386,49.347,24021.0
2016-11-23 14:00:00,58.48,58.52,58.48,58.5,12295.0,49.347,49.3808,49.347,49.3639,12295.0
2016-11-23 14:05:00,58.5,58.53,58.5,58.51,16030.0,49.3639,49.3892,49.3639,49.3724,16030.0
2016-11-23 14:10:00,58.51,58.52,58.49,58.51,13680.0,49.3724,49.3808,49.3555,49.3724,13680.0
2016-11-23 14:15:00,58.51,58.53,58.49,58.5,8047.0,49.3724,49.3892,49.3555,49.3639,8047.0
2016-11-23 14:20:00,58.5,58.52,58.48,58.49,12606.0,49.3639,49.3808,49.347,49.3555,12606.0
2016-11-23 14:25:00,58.5,58.53,58.5,58.51,3206.0,49.3639,49.3892,49.3639,49.3724,3206.0
2016-11-23 14:30:00,58.52,58.53,58.51,58.52,6225.0,49.3808,49.3892,49.3724,49.3808,6225.0
2016-11-23 14:35:00,58.52,58.52,58.47,58.48,5300.0,49.3808,49.3808,49.3386,49.347,5300.0
2016-11-23 14:40:00,58.47,58.49,58.47,58.49,4298.0,49.3386,49.3555,49.3386,49.3555,4298.0
2016-11-23 14:45:00,58.49,58.51,58.48,58.49,68254.0,49.3555,49.3724,49.347,49.3555,68254.0
2016-11-23 14:50:00,58.5,58.5,58.48,58.49,6061.0,49.3639,49.3639,49.347,49.3555,6061.0
2016-11-23 14:55:00,58.48,58.49,58.47,58.47,2502.0,49.347,49.3555,49.3386,49.3386,2502.0
2016-11-23 15:00:00,58.48,58.5,58.48,58.5,2243.0,49.347,49.3639,49.347,49.3639,2243.0
2016-11-23 15:05:00,58.49,58.5,58.49,58.5,5096.0,49.3555,49.3639,49.3555,49.3639,5096.0
2016-11-23 15:10:00,58.5,58.52,58.5,58.5,9363.0,49.3639,49.3808,49.3639,49.3639,9363.0
2016-11-23 15:15:00,58.51,58.52,58.5,58.5,12708.0,49.3724,49.3808,49.3639,49.3639,12708.0
2016-11-23 15:20:00,58.51,58.51,58.5,58.5,8116.0,49.3724,49.3724,49.3639,49.3639,8116.0
2016-11-23 15:25:00,58.51,58.51,58.5,58.51,13693.0,49.3724,49.3724,49.3639,49.3724,13693.0
2016-11-23 15:30:00,58.51,58.53,58.51,58.52,12769.0,49.3724,49.3892,49.3724,49.3808,12769.0
2016-11-23 15:35:00,58.51,58.54,58.51,58.54,10969.0,49.3724,49.3977,49.3724,49.3977,10969.0
2016-11-23 15:40:00,58.54,58.55,58.53,58.55,13941.0,49.3977,49.4061,49.3892,49.4061,13941.0
2016-11-23 15:45:00,58.55,58.57,58.55,58.56,5750.0,49.4061,49.423,49.4061,49.4146,5750.0
2016-11-23 15:50:00,58.56,58.57,58.55,58.55,16601.0,49.4146,49.423,49.4061,49.4061,16601.0
2016-11-23 15:55:00,58.55,58.57,58.54,58.57,34787.0,49.4061,49.423,49.3977,49.423,34787.0
2016-11-25 09:30:00,58.68,58.71,58.67,58.68,19914.0,49.5158,49.5411,49.5074,49.5158,19914.0
2016-11-25 09:35:00,58.68,58.69,58.64,58.67,8028.0,49.5158,49.5243,49.4821,49.5074,8028.0
2016-11-25 09:40:00,58.66,58.72,58.66,58.69,12547.0,49.4989,49.5496,49.4989,49.5243,12547.0
2016-11-25 09:45:00,58.68,58.71,58.66,58.7,15700.0,49.5158,49.5411,49.4989,49.5327,15700.0
2016-11-25 09:50:00,58.7,58.7,58.69,58.69,4800.0,49.5327,49.5327,49.5243,49.5243,4800.0
2016-11-25 09:55:00,58.69,58.72,58.69,58.71,7160.0,49.5243,49.5496,49.5243,49.5411,7160.0
2016-11-25 10:00:00,58.72,58.72,58.7,58.72,27734.0,49.5496,49.5496,49.5327,49.5496,27734.0
2016-11-25 10:05:00,58.71,58.74,58.71,58.71,80203.0,49.5411,49.5664,49.5411,49.5411,80203.0
2016-11-25 10:10:00,58.72,58.72,58.71,58.71,20400.0,49.5496,49.5496,49.5411,49.5411,20400.0
2016-11-25 10:15:00,58.7,58.71,58.68,58.69,41341.0,49.5327,49.5411,49.5158,49.5243,41341.0
2016-11-25 10:20:00,58.68,58.7,58.68,58.7,15195.0,49.5158,49.5327,49.5158,49.5327,15195.0
2016-11-25 10:25:00,58.68,58.7,58.68,58.7,10359.0,49.5158,49.5327,49.5158,49.5327,10359.0
2016-11-25 10:30:00,58.7,58.71,58.69,58.69,23240.0,49.5327,49.5411,49.5243,49.5243,23240.0
2016-11-25 10:35:00,58.7,58.71,58.69,58.71,16779.0,49.5327,49.5411,49.5243,49.5411,16779.0
2016-11-25 10:40:00,58.7,58.71,58.69,58.71,3700.0,49.5327,49.5411,49.5243,49.5411,3700.0
2016-11-25 10:45:00,58.71,58.71,58.7,58.71,3955.0,49.5411,49.5411,49.5327,49.5411,3955.0
2016-11-25 10:50:00,58.71,58.72,58.7,58.71,4588.0,49.5411,49.5496,49.5327,49.5411,4588.0
2016-11-25 10:55:00,58.72,58.73,58.7,58.71,1921.0,49.5496,49.558,49.5327,49.5411,1921.0
2016-11-25 11:00:00,58.7,58.71,58.69,58.71,6776.0,49.5327,49.5411,49.5243,49.5411,6776.0
2016-11-25 11:05:00,58.72,58.73,58.71,58.72,2040.0,49.5496,49.558,49.5411,49.5496,2040.0
2016-11-25 11:10:00,58.71,58.72,58.71,58.71,5499.0,49.5411,49.5496,49.5411,49.5411,5499.0
2016-11-25 11:15:00,58.72,58.73,58.71,58.72,3357.0,49.5496,49.558,49.5411,49.5496,3357.0
2016-11-25 11:20:00,58.71,58.72,58.71,58.71,2299.0,49.5411,49.5496,49.5411,49.5411,2299.0
2016-11-25 11:25:00,58.71,58.73,58.71,58.72,4135.0,49.5411,49.558,49.5411,49.5496,4135.0
2016-11-25 11:30:00,58.73,58.73,58.72,58.72,1900.0,49.558,49.558,49.5496,49.5496,1900.0
2016-11-25 11:35:00,58.73,58.73,58.72,58.72,9900.0,49.558,49.558,49.5496,49.5496,9900.0
2016-11-25 11:40:00,58.73,58.73,58.71,58.73,25900.0,49.558,49.558,49.5411,49.558,25900.0
2016-11-25 11:45:00,58.74,58.74,58.72,58.73,3288.0,49.5664,49.5664,49.5496,49.558,3288.0
2016-11-25 11:50:00,58.72,58.72,58.71,58.71,4332.0,49.5496,49.5496,49.5411,49.5411,4332.0
2016-11-25 11:55:00,58.71,58.73,58.71,58.72,1839.0,49.5411,49.558,49.5411,49.5496,1839.0
2016-11-25 12:00:00,58.73,58.73,58.71,58.72,11265.0,49.558,49.558,49.5411,49.5496,11265.0
2016-11-25 12:05:00,58.72,58.73,58.71,58.73,11782.0,49.5496,49.558,49.5411,49.558,11782.0
2016-11-25 12:10:00,58.72,58.72,58.72,58.72,1600.0,49.5496,49.5496,49.5496,49.5496,1600.0
2016-11-25 12:15:00,58.72,58.73,58.71,58.71,20381.0,49.5496,49.558,49.5411,49.5411,20381.0
2016-11-25 12:20:00,58.72,58.73,58.71,58.71,5044.0,49.5496,49.558,49.5411,49.5411,5044.0
2016-11-25 12:25:00,58.73,58.73,58.72,58.72,1477.0,49.558,49.558,49.5496,49.5496,1477.0
2016-11-25 12:30:00,58.72,58.73,58.72,58.73,9722.0,49.5496,49.558,49.5496,49.558,9722.0
2016-11-25 12:35:00,58.73,58.73,58.73,58.73,700.0,49.558,49.558,49.558,49.558,700.0
2016-11-25 12:40:00,58.73,58.73,58.72,58.73,8649.0,49.558,49.558,49.5496,49.558,8649.0
2016-11-25 12:45:00,58.73,58.74,58.72,58.73,16548.0,49.558,49.5664,49.5496,49.558,16548.0
2016-11-25 12:50:00,58.73,58.76,58.73,58.75,12955.0,49.558,49.5833,49.558,49.5749,12955.0
2016-11-25 12:55:00,58.76,58.78,58.75,58.78,49078.0,49.5833,49.6002,49.5749,49.6002,49078.0
2016-11-28 09:30:00,58.7,58.74,58.65,58.72,21305.0,49.5327,49.5664,49.4905,49.5496,21305.0
2016-11-28 09:35:00,58.71,58.73,58.67,58.69,187685.0,49.5411,49.558,49.5074,49.5243,187685.0
2016-11-28 09:40:00,58.71,58.73,58.65,58.66,17717.0,49.5411,49.558,49.4905,49.4989,17717.0
2016-11-28 09:45:00,58.66,58.68,58.65,58.68,34183.0,49.4989,49.5158,49.4905,49.5158,34183.0
2016-11-28 09:50:00,58.68,58.7,58.65,58.69,55232.0,49.5158,49.5327,49.4905,49.5243,55232.0
2016-11-28 09:55:00,58.68,58.7,58.67,58.69,15990.0,49.5158,49.5327,49.5074,49.5243,15990.0
2016-11-28 10:00:00,58.68,58.69,58.64,58.67,6430.0,49.5158,49.5243,49.4821,49.5074,6430.0
2016-11-28 10:05:00,58.67,58.71,58.67,58.71,5520.0,49.5074,49.5411,49.5074,49.5411,5520.0
2016-11-28 10:10:00,58.72,58.72,58.69,58.7,18036.0,49.5496,49.5496,49.5243,49.5327,18036.0
2016-11-28 10:15:00,58.7,58.7,58.67,58.68,5600.0,49.5327,49.5327,49.5074,49.5158,5600.0
2016-11-28 10:20:00,58.69,58.7,58.68,58.69,8638.0,49.5243,49.5327,49.5158,49.5243,8638.0
2016-11-28 10:25:00,58.69,58.7,58.68,58.7,13273.0,49.5243,49.5327,49.5158,49.5327,13273.0
2016-11-28 10:30:00,58.7,58.76,58.7,58.72,9941.0,49.5327,49.5833,49.5327,49.5496,9941.0
2016-11-28 10:35:00,58.72,58.72,58.68,58.68,3000.0,49.5496,49.5496,49.5158,49.5158,3000.0
2016-11-28 10:40:00,58.68,58.68,58.62,58.62,25081.0,49.5158,49.5158,49.4652,49.4652,25081.0
2016-11-28 10:45:00,58.61,58.63,58.61,58.63,4493.0,49.4567,49.4736,49.4567,49.4736,4493.0
2016-11-28 10:50:00,58.63,58.63,58.61,58.62,26150.0,49.4736,49.4736,49.4567,49.4652,26150.0
2016-11-28 10:55:00,58.61,58.61,58.57,58.57,27109.0,49.4567,49.4567,49.423,49.423,27109.0
2016-11-28 11:00:00,58.56,58.6,58.56,58.59,7790.0,49.4146,49.4483,49.4146,49.4399,7790.0
2016-11-28 11:05:00,58.6,58.6,58.57,58.58,14592.0,49.4483,49.4483,49.423,49.4314,14592.0
2016-11-28 11:10:00,58.57,58.58,58.55,58.58,2570.0,49.423,49.4314,49.4061,49.4314,2570.0
2016-11-28 11:15:00,58.59,58.62,58.58,58.6,4992.0,49.4399,49.4652,49.4314,49.4483,4992.0
2016-11-28 11:20:00,58.61,58.63,58.59,58.63,9154.0,49.4567,49.4736,49.4399,49.4736,9154.0
2016-11-28 11:25:00,58.63,58.65,58.62,58.62,7719.0,49.4736,49.4905,49.4652,49.4652,7719.0
2016-11-28 11:30:00,58.62,58.65,58.62,58.64,6846.0,49.4652,49.4905,49.4652,49.4821,6846.0
2016-11-28 11:35:00,58.65,58.65,58.62,58.62,26000.0,49.4905,49.4905,49.4652,49.4652,26000.0
2016-11-28 11:40:00,58.63,58.63,58.6,58.61,8324.0,49.4736,49.4736,49.4483,49.4567,8324.0
2016-11-28 11:45:00,58.61,58.63,58.59,58.59,12438.0,49.4567,49.4736,49.4399,49.4399,12438.0
2016-11-28 11:50:00,58.6,58.6,58.59,58.59,1000.0,49.4483,49.4483,49.4399,49.4399,1000.0
2016-11-28 11:55:00,58.6,58.61,58.6,58.61,5185.0,49.4483,49.4567,49.4483,49.4567,5185.0
2016-11-28 12:00:00,58.63,58.64,58.63,58.64,6773.0,49.4736,49.4821,49.4736,49.4821,6773.0
2016-11-28 12:05:00,58.65,58.68,58.65,58.66,11767.0,49.4905,49.5158,49.4905,49.4989,11767.0
2016-11-28 12:10:00,58.66,58.66,58.64,58.65,1700.0,49.4989,49.4989,49.4821,49.4905,1700.0
2016-11-28 12:15:00,58.65,58.66,58.65,58.65,1318.0,49.4905,49.4989,49.4905,49.4905,1318.0
2016-11-28 12:20:00,58.66,58.67,58.65,58.66,1740.0,49.4989,49.5074,49.4905,49.4989,1740.0
2016-11-28 12:25:00,58.67,58.67,58.65,58.66,9796.0,49.5074,49.5074,49.4905,49.4989,9796.0
2016-11-28 12:30:00,58.67,58.72,58.67,58.7,10700.0,49.5074,49.5496,49.5074,49.5327,10700.0
2016-11-28 12:35:00,58.71,58.71,58.68,58.68,10740.0,49.5411,49.5411,49.5158,49.5158,10740.0
2016-11-28 12:40:00,58.69,58.69,58.67,58.67,4730.0,49.5243,49.5243,49.5074,49.5074,4730.0
2016-11-28 12:45:00,58.67,58.68,58.66,58.68,1189.0,49.5074,49.5158,49.4989,49.5158,1189.0
2016-11-28 12:50:00,58.68,58.68,58.68,58.68,3700.0,49.5158,49.5158,49.5158,49.5158,3700.0
2016-11-28 12:55:00,58.68,58.7,58.67,58.69,14730.0,49.5158,49.5327,49.5074,49.5243,14730.0
2016-11-28 13:00:00,58.68,58.69,58.66,58.66,8846.0,49.5158,49.5243,49.4989,49.4989,8846.0
2016-11-28 13:05:00,58.66,58.67,58.66,58.66,878.0,49.4989,49.5074,49.4989,49.4989,878.0
2016-11-28 13:10:00,58.66,58.67,58.66,58.67,17902.0,49.4989,49.5074,49.4989,49.5074,17902.0
2016-11-28 13:15:00,58.67,58.67,58.62,58.65,1225301.0,49.5074,49.5074,49.4652,49.4905,1225301.0
2016-11-28 13:20:00,58.65,58.67,58.65,58.65,18468.0,49.4905,49.5074,49.4905,49.4905,18468.0
2016-11-28 13:25:00,58.66,58.66,58.65,58.65,600.0,49.4989,49.4989,49.4905,49.4905,600.0
2016-11-28 13:30:00,58.66,58.66,58.65,58.65,1668.0,49.4989,49.4989,49.4905,49.4905,1668.0
2016-11-28 13:35:00,58.66,58.68,58.66,58.68,11602.0,49.4989,49.5158,49.4989,49.5158,11602.0
2016-11-28 13:40:00,58.69,58.69,58.68,58.68,3926.0,49.5243,49.5243,49.5158,49.5158,3926.0
2016-11-28 13:45:00,58.68,58.68,58.68,58.68,4815.0,49.5158,49.5158,49.5158,49.5158,4815.0
2016-11-28 13:50:00,58.68,58.68,58.67,58.68,8697.0,49.5158,49.5158,49.5074,49.5158,8697.0
2016-11-28 13:55:00,58.68,58.69,58.68,58.69,14265.0,49.5158,49.5243,49.5158,49.5243,14265.0
2016-11-28 14:00:00,58.69,58.7,58.68,58.7,10603.0,49.5243,49.5327,49.5158,49.5327,10603.0
2016-11-28 14:05:00,58.69,58.71,58.69,58.69,13962.0,49.5243,49.5411,49.5243,49.5243,13962.0
2016-11-28 14:10:00,58.7,58.7,58.68,58.69,15419.0,49.5327,49.5327,49.5158,49.5243,15419.0
2016-11-28 14:15:00,58.69,58.7,58.68,58.69,7210.0,49.5243,49.5327,49.5158,49.5243,7210.0
2016-11-28 14:20:00,58.69,58.69,58.67,58.67,4700.0,49.5243,49.5243,49.5074,49.5074,4700.0
2016-11-28 14:25:00,58.67,58.68,58.67,58.67,2581.0,49.5074,49.5158,49.5074,49.5074,2581.0
2016-11-28 14:30:00,58.66,58.67,58.65,58.66,3038.0,49.4989,49.5074,49.4905,49.4989,3038.0
2016-11-28 14:35:00,58.66,58.67,58.65,58.66,15033.0,49.4989,49.5074,49.4905,49.4989,15033.0
2016-11-28 14:40:00,58.67,58.68,58.64,58.65,53767.0,49.5074,49.5158,49.4821,49.4905,53767.0
2016-11-28 14:45:00,58.66,58.66,58.65,58.65,17889.0,49.4989,49.4989,49.4905,49.4905,17889.0
2016-11-28 14:50:00,58.65,58.65,58.64,58.64,4513.0,49.4905,49.4905,49.4821,49.4821,4513.0
2016-11-28 14:55:00,58.65,58.65,58.64,58.65,6745.0,49.4905,49.4905,49.4821,49.4905,6745.0
2016-11-28 15:00:00,58.64,58.65,58.64,58.65,5893.0,49.4821,49.4905,49.4821,49.4905,5893.0
2016-11-28 15:05:00,58.65,58.65,58.63,58.64,16963.0,49.4905,49.4905,49.4736,49.4821,16963.0
2016-11-28 15:10:00,58.64,58.65,58.64,58.65,2601.0,49.4821,49.4905,49.4821,49.4905,2601.0
2016-11-28 15:15:00,58.64,58.65,58.63,58.65,19922.0,49.4821,49.4905,49.4736,49.4905,19922.0
2016-11-28 15:20:00,58.64,58.64,58.6,58.6,11142.0,49.4821,49.4821,49.4483,49.4483,11142.0
2016-11-28 15:25:00,58.6,58.61,58.56,58.57,33784.0,49.4483,49.4567,49.4146,49.423,33784.0
2016-11-28 15:30:00,58.57,58.58,58.56,58.57,38713.0,49.423,49.4314,49.4146,49.423,38713.0
2016-11-28 15:35:00,58.58,58.58,58.56,58.56,8714.0,49.4314,49.4314,49.4146,49.4146,8714.0
2016-11-28 15:40:00,58.56,58.57,58.53,58.54,30887.0,49.4146,49.423,49.3892,49.3977,30887.0
2016-11-28 15:45:00,58.53,58.55,58.51,58.52,30233.0,49.3892,49.4061,49.3724,49.3808,30233.0
2016-11-28 15:50:00,58.52,58.53,58.5,58.53,49015.0,49.3808,49.3892,49.3639,49.3892,49015.0
2016-11-28 15:55:00,58.52,58.55,58.51,58.55,148025.0,49.3808,49.4061,49.3724,49.4061,148025.0
2016-11-29 09:30:00,58.52,58.6,58.49,58.56,40523.0,49.3808,49.4483,49.3555,49.4146,40523.0
2016-11-29 09:35:00,58.56,58.58,58.55,58.58,20557.0,49.4146,49.4314,49.4061,49.4314,20557.0
2016-11-29 09:40:00,58.57,58.57,58.52,58.53,11800.0,49.423,49.423,49.3808,49.3892,11800.0
2016-11-29 09:45:00,58.52,58.52,58.44,58.44,8150.0,49.3808,49.3808,49.3133,49.3133,8150.0
2016-11-29 09:50:00,58.44,58.47,58.43,58.46,16897.0,49.3133,49.3386,49.3049,49.3302,16897.0
2016-11-29 09:55:00,58.46,58.48,58.45,58.48,5680.0,49.3302,49.347,49.3217,49.347,5680.0
2016-11-29 10:00:00,58.48,58.5,58.47,58.48,14800.0,49.347,49.3639,49.3386,49.347,14800.0
2016-11-29 10:05:00,58.48,58.55,58.48,58.54,18477.0,49.347,49.4061,49.347,49.3977,18477.0
2016-11-29 10:10:00,58.54,58.57,58.54,58.55,30497.0,49.3977,49.423,49.3977,49.4061,30497.0
2016-11-29 10:15:00,58.56,58.59,58.56,58.59,24278.0,49.4146,49.4399,49.4146,49.4399,24278.0
2016-11-29 10:20:00,58.59,58.62,58.58,58.61,24193.0,49.4399,49.4652,49.4314,49.4567,24193.0
2016-11-29 10:25:00,58.62,58.63,58.57,58.58,9718.0,49.4652,49.4736,49.423,49.4314,9718.0
2016-11-29 10:30:00,58.59,58.63,58.58,58.6,78404.0,49.4399,49.4736,49.4314,49.4483,78404.0
2016-11-29 10:35:00,58.59,58.61,58.59,58.6,83416.0,49.4399,49.4567,49.4399,49.4483,83416.0
2016-11-29 10:40:00,58.6,58.64,58.6,58.63,96401.0,49.4483,49.4821,49.4483,49.4736,96401.0
2016-11-29 10:45:00,58.63,58.68,58.63,58.66,50806.0,49.4736,49.5158,49.4736,49.4989,50806.0
2016-11-29 10:50:00,58.67,58.69,58.65,58.66,52919.0,49.5074,49.5243,49.4905,49.4989,52919.0
2016-11-29 10:55:00,58.66,58.68,58.64,58.66,76961.0,49.4989,49.5158,49.4821,49.4989,76961.0
2016-11-29 11:00:00,58.66,58.67,58.63,58.63,93051.0,49.4989,49.5074,49.4736,49.4736,93051.0
2016-11-29 11:05:00,58.63,58.64,58.62,58.63,48406.0,49.4736,49.4821,49.4652,49.4736,48406.0
2016-11-29 11:10:00,58.63,58.64,58.61,58.63,42920.0,49.4736,49.4821,49.4567,49.4736,42920.0
2016-11-29 11:15:00,58.63,58.64,58.59,58.6,36256.0,49.4736,49.4821,49.4399,49.4483,36256.0
2016-11-29 11:20:00,58.6,58.62,58.59,58.61,51092.0,49.4483,49.4652,49.4399,49.4567,51092.0
2016-11-29 11:25:00,58.61,58.65,58.6,58.65,44899.0,49.4567,49.4905,49.4483,49.4905,44899.0
2016-11-29 11:30:00,58.65,58.7,58.64,58.69,19031.0,49.4905,49.5327,49.4821,49.5243,19031.0
2016-11-29 11:35:00,58.69,58.71,58.68,58.7,14908.0,49.5243,49.5411,49.5158,49.5327,14908.0
2016-11-29 11:40:00,58.7,58.75,58.7,58.73,13200.0,49.5327,49.5749,49.5327,49.558,13200.0
2016-11-29 11:45:00,58.73,58.73,58.72,58.73,19786.0,49.558,49.558,49.5496,49.558,19786.0
2016-11-29 11:50:00,58.73,58.74,58.72,58.73,9132.0,49.558,49.5664,49.5496,49.558,9132.0
2016-11-29 11:55:00,58.74,58.74,58.72,58.74,22500.0,49.5664,49.5664,49.5496,49.5664,22500.0
2016-11-29 12:00:00,58.75,58.75,58.73,58.75,3565.0,49.5749,49.5749,49.558,49.5749,3565.0
2016-11-29 12:05:00,58.75,58.75,58.73,58.73,10328.0,49.5749,49.5749,49.558,49.558,10328.0
2016-11-29 12:10:00,58.73,58.73,58.71,58.72,3600.0,49.558,49.558,49.5411,49.5496,3600.0
2016-11-29 12:15:00,58.72,58.72,58.7,58.71,3240.0,49.5496,49.5496,49.5327,49.5411,3240.0
2016-11-29 12:20:00,58.71,58.72,58.69,58.7,12836.0,49.5411,49.5496,49.5243,49.5327,12836.0
2016-11-29 12:25:00,58.69,58.73,58.69,58.73,75471.0,49.5243,49.558,49.5243,49.558,75471.0
2016-11-29 12:30:00,58.73,58.73,58.71,58.72,17700.0,49.558,49.558,49.5411,49.5496,17700.0
2016-11-29 12:35:00,58.72,58.72,58.71,58.72,16100.0,49.5496,49.5496,49.5411,49.5496,16100.0
2016-11-29 12:40:00,58.71,58.73,58.71,58.73,5735.0,49.5411,49.558,49.5411,49.558,5735.0
2016-11-29 12:45:00,58.72,58.75,58.72,58.74,25550.0,49.5496,49.5749,49.5496,49.5664,25550.0
2016-11-29 12:50:00,58.74,58.75,58.74,58.75,2825.0,49.5664,49.5749,49.5664,49.5749,2825.0
2016-11-29 12:55:00,58.75,58.76,58.75,58.76,9568.0,49.5749,49.5833,49.5749,49.5833,9568.0
2016-11-29 13:00:00,58.76,58.77,58.76,58.76,2968.0,49.5833,49.5918,49.5833,49.5833,2968.0
2016-11-29 13:05:00,58.77,58.78,58.76,58.77,15993.0,49.5918,49.6002,49.5833,49.5918,15993.0
2016-11-29 13:10:00,58.78,58.78,58.76,58.77,5914.0,49.6002,49.6002,49.5833,49.5918,5914.0
2016-11-29 13:15:00,58.77,58.77,58.76,58.76,1475.0,49.5918,49.5918,49.5833,49.5833,1475.0
2016-11-29 13:20:00,58.77,58.78,58.76,58.76,8980.0,49.5918,49.6002,49.5833,49.5833,8980.0
2016-11-29 13:25:00,58.77,58.77,58.76,58.77,2110.0,49.5918,49.5918,49.5833,49.5918,2110.0
2016-11-29 13:30:00,58.77,58.77,58.76,58.76,1600.0,49.5918,49.5918,49.5833,49.5833,1600.0
2016-11-29 13:35:00,58.77,58.78,58.76,58.78,1270.0,49.5918,49.6002,49.5833,49.6002,1270.0
2016-11-29 13:40:00,58.78,58.78,58.77,58.77,9669.0,49.6002,49.6002,49.5918,49.5918,9669.0
2016-11-29 13:45:00,58.77,58.79,58.77,58.79,14149.0,49.5918,49.6086,49.5918,49.6086,14149.0
2016-11-29 13:50:00,58.78,58.79,58.78,58.78,3780.0,49.6002,49.6086,49.6002,49.6002,3780.0
2016-11-29 13:55:00,58.79,58.81,58.78,58.8,14447.0,49.6086,49.6255,49.6002,49.6171,14447.0
2016-11-29 14:00:00,58.81,58.82,58.81,58.81,1311.0,49.6255,49.6339,49.6255,49.6255,1311.0
2016-11-29 14:05:00,58.81,58.82,58.81,58.81,1336.0,49.6255,49.6339,49.6255,49.6255,1336.0
2016-11-29 14:10:00,58.82,58.83,58.8,58.81,25937.0,49.6339,49.6424,49.6171,49.6255,25937.0
2016-11-29 14:15:00,58.81,58.81,58.8,58.81,5469.0,49.6255,49.6255,49.6171,49.6255,5469.0
2016-11-29 14:20:00,58.8,58.8,58.8,58.8,3614.0,49.6171,49.6171,49.6171,49.6171,3614.0
2016-11-29 14:25:00,58.8,58.8,58.79,58.79,13508.0,49.6171,49.6171,49.6086,49.6086,13508.0
2016-11-29 14:30:00,58.8,58.81,58.79,58.8,25596.0,49.6171,49.6255,49.6086,49.6171,25596.0
2016-11-29 14:35:00,58.8,58.81,58.8,58.81,2507.0,49.6171,49.6255,49.6171,49.6255,2507.0
2016-11-29 14:40:00,58.8,58.83,58.8,58.83,9582.0,49.6171,49.6424,49.6171,49.6424,9582.0
2016-11-29 14:45:00,58.83,58.83,58.82,58.83,9783.0,49.6424,49.6424,49.6339,49.6424,9783.0
2016-11-29 14:50:00,58.83,58.83,58.81,58.81,3054.0,49.6424,49.6424,49.6255,49.6255,3054.0
2016-11-29 14:55:00,58.81,58.81,58.79,58.8,12680.0,49.6255,49.6255,49.6086,49.6171,12680.0
2016-11-29 15:00:00,58.8,58.8,58.76,58.77,7333.0,49.6171,49.6171,49.5833,49.5918,7333.0
2016-11-29 15:05:00,58.75,58.76,58.73,58.73,12471.0,49.5749,49.5833,49.558,49.558,12471.0
2016-11-29 15:10:00,58.73,58.75,58.73,58.74,6255.0,49.558,49.5749,49.558,49.5664,6255.0
2016-11-29 15:15:00,58.74,58.74,58.71,58.72,11491.0,49.5664,49.5664,49.5411,49.5496,11491.0
2016-11-29 15:20:00,58.71,58.74,58.71,58.74,9301.0,49.5411,49.5664,49.5411,49.5664,9301.0
2016-11-29 15:25:00,58.73,58.74,58.72,58.73,4133.0,49.558,49.5664,49.5496,49.558,4133.0
2016-11-29 15:30:00,58.72,58.72,58.69,58.72,35385.0,49.5496,49.5496,49.5243,49.5496,35385.0
2016-11-29 15:35:00,58.72,58.72,58.69,58.69,12739.0,49.5496,49.5496,49.5243,49.5243,12739.0
2016-11-29 15:40:00,58.69,58.7,58.68,58.69,30508.0,49.5243,49.5327,49.5158,49.5243,30508.0
2016-11-29 15:45:00,58.68,58.68,58.66,58.68,28765.0,49.5158,49.5158,49.4989,49.5158,28765.0
2016-11-29 15:50:00,58.68,58.7,58.67,58.7,25941.0,49.5158,49.5327,49.5074,49.5327,25941.0
2016-11-29 15:55:00,58.7,58.71,58.69,58.7,58274.0,49.5327,49.5411,49.5243,49.5327,58274.0
2016-11-30 09:30:00,58.84,58.92,58.84,58.9,22012.0,49.6508,49.7183,49.6508,49.7015,22012.0
2016-11-30 09:35:00,58.9,58.92,58.89,58.91,10060.0,49.7015,49.7183,49.693,49.7099,10060.0
2016-11-30 09:40:00,58.92,58.94,58.9,58.91,25419.0,49.7183,49.7352,49.7015,49.7099,25419.0
2016-11-30 09:45:00,58.91,58.92,58.87,58.87,25444.0,49.7099,49.7183,49.6761,49.6761,25444.0
2016-11-30 09:50:00,58.87,58.87,58.83,58.84,9786.0,49.6761,49.6761,49.6424,49.6508,9786.0
2016-11-30 09:55:00,58.84,58.86,58.83,58.83,19404.0,49.6508,49.6677,49.6424,49.6424,19404.0
2016-11-30 10:00:00,58.83,58.83,58.79,58.79,5500.0,49.6424,49.6424,49.6086,49.6086,5500.0
2016-11-30 10:05:00,58.79,58.84,58.79,58.84,5490.0,49.6086,49.6508,49.6086,49.6508,5490.0
2016-11-30 10:10:00,58.84,58.84,58.81,58.82,6403.0,49.6508,49.6508,49.6255,49.6339,6403.0
2016-11-30 10:15:00,58.82,58.82,58.76,58.76,7696.0,49.6339,49.6339,49.5833,49.5833,7696.0
2016-11-30 10:20:00,58.75,58.77,58.72,58.73,13300.0,49.5749,49.5918,49.5496,49.558,13300.0
2016-11-30 10:25:00,58.73,58.75,58.72,58.75,21646.0,49.558,49.5749,49.5496,49.5749,21646.0
2016-11-30 10:30:00,58.75,58.78,58.75,58.77,28823.0,49.5749,49.6002,49.5749,49.5918,28823.0
2016-11-30 10:35:00,58.77,58.83,58.75,58.81,35826.0,49.5918,49.6424,49.5749,49.6255,35826.0
2016-11-30 10:40:00,58.81,58.83,58.8,58.81,4519.0,49.6255,49.6424,49.6171,49.6255,4519.0
2016-11-30 10:45:00,58.81,58.82,58.79,58.82,22277.0,49.6255,49.6339,49.6086,49.6339,22277.0
2016-11-30 10:50:00,58.81,58.81,58.79,58.8,2900.0,49.6255,49.6255,49.6086,49.6171,2900.0
2016-11-30 10:55:00,58.8,58.83,58.79,58.8,8239.0,49.6171,49.6424,49.6086,49.6171,8239.0
2016-11-30 11:00:00,58.8,58.8,58.75,58.77,58457.0,49.6171,49.6171,49.5749,49.5918,58457.0
2016-11-30 11:05:00,58.77,58.82,58.76,58.82,7558.0,49.5918,49.6339,49.5833,49.6339,7558.0
2016-11-30 11:10:00,58.83,58.85,58.82,58.82,16043.0,49.6424,49.6593,49.6339,49.6339,16043.0
2016-11-30 11:15:00,58.82,58.82,58.77,58.79,35534.0,49.6339,49.6339,49.5918,49.6086,35534.0
2016-11-30 11:20:00,58.79,58.82,58.78,58.79,5500.0,49.6086,49.6339,49.6002,49.6086,5500.0
2016-11-30 11:25:00,58.78,58.78,58.71,58.71,25889.0,49.6002,49.6002,49.5411,49.5411,25889.0
2016-11-30 11:30:00,58.72,58.73,58.69,58.71,7577.0,49.5496,49.558,49.5243,49.5411,7577.0
2016-11-30 11:35:00,58.71,58.77,58.7,58.75,11183.0,49.5411,49.5918,49.5327,49.5749,11183.0
2016-11-30 11:40:00,58.75,58.79,58.74,58.77,21944.0,49.5749,49.6086,49.5664,49.5918,21944.0
2016-11-30 11:45:00,58.76,58.78,58.75,58.77,36977.0,49.5833,49.6002,49.5749,49.5918,36977.0
2016-11-30 11:50:00,58.76,58.76,58.74,58.75,6600.0,49.5833,49.5833,49.5664,49.5749,6600.0
2016-11-30 11:55:00,58.75,58.75,58.72,58.72,7400.0,49.5749,49.5749,49.5496,49.5496,7400.0
2016-11-30 12:00:00,58.72,58.74,58.72,58.74,8608.0,49.5496,49.5664,49.5496,49.5664,8608.0
2016-11-30 12:05:00,58.72,58.73,58.69,58.7,17225.0,49.5496,49.558,49.5243,49.5327,17225.0
2016-11-30 12:10:00,58.7,58.72,58.68,58.68,30251.0,49.5327,49.5496,49.5158,49.5158,30251.0
2016-11-30 12:15:00,58.69,58.71,58.67,58.71,121268.0,49.5243,49.5411,49.5074,49.5411,121268.0
2016-11-30 12:20:00,58.71,58.72,58.7,58.72,70051.0,49.5411,49.5496,49.5327,49.5496,70051.0
2016-11-30 12:25:00,58.71,58.71,58.7,58.7,27106.0,49.5411,49.5411,49.5327,49.5327,27106.0
2016-11-30 12:30:00,58.71,58.73,58.7,58.73,6540.0,49.5411,49.558,49.5327,49.558,6540.0
2016-11-30 12:35:00,58.73,58.73,58.72,58.73,4862.0,49.558,49.558,49.5496,49.558,4862.0
2016-11-30 12:40:00,58.73,58.75,58.73,58.75,20975.0,49.558,49.5749,49.558,49.5749,20975.0
2016-11-30 12:45:00,58.75,58.76,58.73,58.73,3200.0,49.5749,49.5833,49.558,49.558,3200.0
2016-11-30 12:50:00,58.74,58.74,58.73,58.74,4839.0,49.5664,49.5664,49.558,49.5664,4839.0
2016-11-30 12:55:00,58.74,58.75,58.73,58.75,3220.0,49.5664,49.5749,49.558,49.5749,3220.0
2016-11-30 13:00:00,58.75,58.76,58.74,58.74,5449.0,49.5749,49.5833,49.5664,49.5664,5449.0
2016-11-30 13:05:00,58.74,58.74,58.72,58.74,1701.0,49.5664,49.5664,49.5496,49.5664,1701.0
2016-11-30 13:10:00,58.74,58.74,58.73,58.74,951.0,49.5664,49.5664,49.558,49.5664,951.0
2016-11-30 13:15:00,58.75,58.77,58.75,58.77,7649.0,49.5749,49.5918,49.5749,49.5918,7649.0
2016-11-30 13:20:00,58.77,58.77,58.74,58.76,5883.0,49.5918,49.5918,49.5664,49.5833,5883.0
2016-11-30 13:25:00,58.76,58.76,58.74,58.74,14173.0,49.5833,49.5833,49.5664,49.5664,14173.0
2016-11-30 13:30:00,58.75,58.77,58.75,58.75,2799.0,49.5749,49.5918,49.5749,49.5749,2799.0
2016-11-30 13:35:00,58.76,58.77,58.75,58.75,3038.0,49.5833,49.5918,49.5749,49.5749,3038.0
2016-11-30 13:40:00,58.75,58.75,58.74,58.75,2100.0,49.5749,49.5749,49.5664,49.5749,2100.0
2016-11-30 13:45:00,58.75,58.77,58.75,58.76,2300.0,49.5749,49.5918,49.5749,49.5833,2300.0
2016-11-30 13:50:00,58.77,58.78,58.76,58.77,2816.0,49.5918,49.6002,49.5833,49.5918,2816.0
2016-11-30 13:55:00,58.77,58.77,58.75,58.76,5925.0,49.5918,49.5918,49.5749,49.5833,5925.0
2016-11-30 14:00:00,58.76,58.76,58.72,58.72,4159.0,49.5833,49.5833,49.5496,49.5496,4159.0
2016-11-30 14:05:00,58.72,58.72,58.66,58.66,10947.0,49.5496,49.5496,49.4989,49.4989,10947.0
2016-11-30 14:10:00,58.68,58.69,58.67,58.67,14900.0,49.5158,49.5243,49.5074,49.5074,14900.0
2016-11-30 14:15:00,58.65,58.68,58.65,58.67,10044.0,49.4905,49.5158,49.4905,49.5074,10044.0
2016-11-30 14:20:00,58.67,58.69,58.66,58.68,10533.0,49.5074,49.5243,49.4989,49.5158,10533.0
2016-11-30 14:25:00,58.68,58.68,58.66,58.67,14465.0,49.5158,49.5158,49.4989,49.5074,14465.0
2016-11-30 14:30:00,58.67,58.67,58.64,58.64,7241.0,49.5074,49.5074,49.4821,49.4821,7241.0
2016-11-30 14:35:00,58.64,58.66,58.64,58.65,14194.0,49.4821,49.4989,49.4821,49.4905,14194.0
2016-11-30 14:40:00,58.65,58.65,58.61,58.61,6326.0,49.4905,49.4905,49.4567,49.4567,6326.0
2016-11-30 14:45:00,58.62,58.64,58.61,58.63,30786.0,49.4652,49.4821,49.4567,49.4736,30786.0
2016-11-30 14:50:00,58.63,58.67,58.63,58.66,24135.0,49.4736,49.5074,49.4736,49.4989,24135.0
2016-11-30 14:55:00,58.66,58.67,58.63,58.64,49851.0,49.4989,49.5074,49.4736,49.4821,49851.0
2016-11-30 15:00:00,58.64,58.66,58.63,58.65,20327.0,49.4821,49.4989,49.4736,49.4905,20327.0
2016-11-30 15:05:00,58.64,58.65,58.62,58.62,10490.0,49.4821,49.4905,49.4652,49.4652,10490.0
2016-11-30 15:10:00,58.62,58.66,58.61,58.65,11039.0,49.4652,49.4989,49.4567,49.4905,11039.0
2016-11-30 15:15:00,58.66,58.69,58.65,58.68,7288.0,49.4989,49.5243,49.4905,49.5158,7288.0
2016-11-30 15:20:00,58.68,58.73,58.68,58.71,60670.0,49.5158,49.558,49.5158,49.5411,60670.0
2016-11-30 15:25:00,58.72,58.73,58.71,58.72,3442.0,49.5496,49.558,49.5411,49.5496,3442.0
2016-11-30 15:30:00,58.72,58.72,58.68,58.7,67115.0,49.5496,49.5496,49.5158,49.5327,67115.0
2016-11-30 15:35:00,58.69,58.7,58.68,58.69,10939.0,49.5243,49.5327,49.5158,49.5243,10939.0
2016-11-30 15:40:00,58.7,58.72,58.69,58.7,99812.0,49.5327,49.5496,49.5243,49.5327,99812.0
2016-11-30 15:45:00,58.69,58.72,58.69,58.72,12237.0,49.5243,49.5496,49.5243,49.5496,12237.0
2016-11-30 15:50:00,58.71,58.71,58.67,58.7,46512.0,49.5411,49.5411,49.5074,49.5327,46512.0
2016-11-30 15:55:00,58.7,58.7,58.6,58.6,154060.0,49.5327,49.5327,49.4483,49.4483,154060.0
2016-12-01 09:30:00,58.59,58.63,58.52,58.52,283562.0,49.4399,49.4736,49.3808,49.3808,283562.0
2016-12-01 09:35:00,58.52,58.53,58.49,58.5,18604.0,49.3808,49.3892,49.3555,49.3639,18604.0
2016-12-01 09:40:00,58.52,58.52,58.47,58.5,120759.0,49.3808,49.3808,49.3386,49.3639,120759.0
2016-12-01 09:45:00,58.49,58.56,58.49,58.52,16073.0,49.3555,49.4146,49.3555,49.3808,16073.0
2016-12-01 09:50:00,58.52,58.54,58.43,58.43,61604.0,49.3808,49.3977,49.3049,49.3049,61604.0
2016-12-01 09:55:00,58.42,58.49,58.39,58.49,26194.0,49.2964,49.3555,49.2711,49.3555,26194.0
2016-12-01 10:00:00,58.48,58.53,58.46,58.53,17724.0,49.347,49.3892,49.3302,49.3892,17724.0
2016-12-01 10:05:00,58.53,58.58,58.53,58.56,215053.0,49.3892,49.4314,49.3892,49.4146,215053.0
2016-12-01 10:10:00,58.57,58.57,58.49,58.51,192727.0,49.423,49.423,49.3555,49.3724,192727.0
2016-12-01 10:15:00,58.5,58.55,58.5,58.55,55404.0,49.3639,49.4061,49.3639,49.4061,55404.0
2016-12-01 10:20:00,58.55,58.55,58.45,58.49,94425.0,49.4061,49.4061,49.3217,49.3555,94425.0
2016-12-01 10:25:00,58.49,58.53,58.47,58.48,51298.0,49.3555,49.3892,49.3386,49.347,51298.0
2016-12-01 10:30:00,58.48,58.48,58.41,58.45,92518.0,49.347,49.347,49.288,49.3217,92518.0
2016-12-01 10:35:00,58.44,58.51,58.44,58.45,39972.0,49.3133,49.3724,49.3133,49.3217,39972.0
2016-12-01 10:40:00,58.45,58.45,58.42,58.42,66351.0,49.3217,49.3217,49.2964,49.2964,66351.0
2016-12-01 10:45:00,58.41,58.44,58.38,58.39,103814.0,49.288,49.3133,49.2627,49.2711,103814.0
2016-12-01 10:50:00,58.39,58.41,58.38,58.41,29981.0,49.2711,49.288,49.2627,49.288,29981.0
2016-12-01 10:55:00,58.4,58.44,58.38,58.44,10390.0,49.2795,49.3133,49.2627,49.3133,10390.0
2016-12-01 11:00:00,58.45,58.49,58.42,58.46,15872.0,49.3217,49.3555,49.2964,49.3302,15872.0
2016-12-01 11:05:00,58.46,58.49,58.45,58.47,19218.0,49.3302,49.3555,49.3217,49.3386,19218.0
2016-12-01 11:10:00,58.47,58.48,58.41,58.42,202540.0,49.3386,49.347,49.288,49.2964,202540.0
2016-12-01 11:15:00,58.42,58.43,58.39,58.41,66290.0,49.2964,49.3049,49.2711,49.288,66290.0
2016-12-01 11:20:00,58.41,58.49,58.41,58.49,32515.0,49.288,49.3555,49.288,49.3555,32515.0
2016-12-01 11:25:00,58.48,58.5,58.36,58.4,2876482.0,49.347,49.3639,49.2458,49.2795,2876482.0
2016-12-01 11:30:00,58.41,58.47,58.4,58.46,60384.0,49.288,49.3386,49.2795,49.3302,60384.0
2016-12-01 11:35:00,58.46,58.49,58.44,58.46,24196.0,49.3302,49.3555,49.3133,49.3302,24196.0
2016-12-01 11:40:00,58.46,58.5,58.45,58.48,39006.0,49.3302,49.3639,49.3217,49.347,39006.0
2016-12-01 11:45:00,58.48,58.53,58.48,58.5,37867.0,49.347,49.3892,49.347,49.3639,37867.0
2016-12-01 11:50:00,58.49,58.5,58.47,58.49,25822.0,49.3555,49.3639,49.3386,49.3555,25822.0
2016-12-01 11:55:00,58.48,58.48,58.46,58.46,10333.0,49.347,49.347,49.3302,49.3302,10333.0
2016-12-01 12:00:00,58.47,58.48,58.45,58.45,9566.0,49.3386,49.347,49.3217,49.3217,9566.0
2016-12-01 12:05:00,58.44,58.46,58.44,58.44,12859.0,49.3133,49.3302,49.3133,49.3133,12859.0
2016-12-01 12:10:00,58.44,58.44,58.42,58.44,4090.0,49.3133,49.3133,49.2964,49.3133,4090.0
2016-12-01 12:15:00,58.44,58.45,58.43,58.43,12970.0,49.3133,49.3217,49.3049,49.3049,12970.0
2016-12-01 12:20:00,58.42,58.44,58.4,58.41,12103.0,49.2964,49.3133,49.2795,49.288,12103.0
2016-12-01 12:25:00,58.41,58.42,58.4,58.4,5507.0,49.288,49.2964,49.2795,49.2795,5507.0
2016-12-01 12:30:00,58.4,58.44,58.39,58.44,39216.0,49.2795,49.3133,49.2711,49.3133,39216.0
2016-12-01 12:35:00,58.44,58.44,58.42,58.43,10895.0,49.3133,49.3133,49.2964,49.3049,10895.0
2016-12-01 12:40:00,58.42,58.42,58.36,58.36,10551.0,49.2964,49.2964,49.2458,49.2458,10551.0
2016-12-01 12:45:00,58.37,58.38,58.35,58.35,68489.0,49.2542,49.2627,49.2373,49.2373,68489.0
2016-12-01 12:50:00,58.35,58.37,58.35,58.35,18546.0,49.2373,49.2542,49.2373,49.2373,18546.0
2016-12-01 12:55:00,58.35,58.35,58.31,58.33,14210.0,49.2373,49.2373,49.2036,49.2205,14210.0
2016-12-01 13:00:00,58.32,58.32,58.29,58.29,3182.0,49.212,49.212,49.1867,49.1867,3182.0
2016-12-01 13:05:00,58.3,58.3,58.24,58.25,12717.0,49.1952,49.1952,49.1445,49.153,12717.0
2016-12-01 13:10:00,58.25,58.28,58.25,58.28,2638.0,49.153,49.1783,49.153,49.1783,2638.0
2016-12-01 13:15:00,58.27,58.28,58.27,58.28,5800.0,49.1698,49.1783,49.1698,49.1783,5800.0
2016-12-01 13:20:00,58.27,58.28,58.24,58.25,14050.0,49.1698,49.1783,49.1445,49.153,14050.0
2016-12-01 13:25:00,58.25,58.28,58.25,58.27,2154.0,49.153,49.1783,49.153,49.1698,2154.0
2016-12-01 13:30:00,58.26,58.31,58.26,58.29,72084.0,49.1614,49.2036,49.1614,49.1867,72084.0
2016-12-01 13:35:00,58.31,58.31,58.29,58.3,9753.0,49.2036,49.2036,49.1867,49.1952,9753.0
2016-12-01 13:40:00,58.29,58.32,58.29,58.3,57064.0,49.1867,49.212,49.1867,49.1952,57064.0
2016-12-01 13:45:00,58.29,58.3,58.28,58.28,5872.0,49.1867,49.1952,49.1783,49.1783,5872.0
2016-12-01 13:50:00,58.28,58.28,58.26,58.27,1468.0,49.1783,49.1783,49.1614,49.1698,1468.0
2016-12-01 13:55:00,58.28,58.28,58.25,58.26,17475.0,49.1783,49.1783,49.153,49.1614,17475.0
2016-12-01 14:00:00,58.25,58.3,58.25,58.3,10678.0,49.153,49.1952,49.153,49.1952,10678.0
2016-12-01 14:05:00,58.3,58.3,58.28,58.28,8800.0,49.1952,49.1952,49.1783,49.1783,8800.0
2016-12-01 14:10:00,58.29,58.3,58.26,58.3,5863.0,49.1867,49.1952,49.1614,49.1952,5863.0
2016-12-01 14:15:00,58.3,58.35,58.28,58.33,40152.0,49.1952,49.2373,49.1783,49.2205,40152.0
2016-12-01 14:20:00,58.34,58.34,58.31,58.33,26765.0,49.2289,49.2289,49.2036,49.2205,26765.0
2016-12-01 14:25:00,58.34,58.34,58.31,58.31,12345.0,49.2289,49.2289,49.2036,49.2036,12345.0
2016-12-01 14:30:00,58.3,58.33,58.3,58.33,21631.0,49.1952,49.2205,49.1952,49.2205,21631.0
2016-12-01 14:35:00,58.33,58.33,58.31,58.32,10429.0,49.2205,49.2205,49.2036,49.212,10429.0
2016-12-01 14:40:00,58.32,58.34,58.31,58.34,62242.0,49.212,49.2289,49.2036,49.2289,62242.0
2016-12-01 14:45:00,58.34,58.34,58.3,58.31,17419.0,49.2289,49.2289,49.1952,49.2036,17419.0
2016-12-01 14:50:00,58.31,58.32,58.3,58.3,19770.0,49.2036,49.212,49.1952,49.1952,19770.0
2016-12-01 14:55:00,58.3,58.32,58.3,58.32,29583.0,49.1952,49.212,49.1952,49.212,29583.0
2016-12-01 15:00:00,58.31,58.33,58.3,58.31,21872.0,49.2036,49.2205,49.1952,49.2036,21872.0
2016-12-01 15:05:00,58.31,58.32,58.28,58.28,29955.0,49.2036,49.212,49.1783,49.1783,29955.0
2016-12-01 15:10:00,58.29,58.31,58.28,58.29,45419.0,49.1867,49.2036,49.1783,49.1867,45419.0
2016-12-01 15:15:00,58.3,58.3,58.26,58.27,25406.0,49.1952,49.1952,49.1614,49.1698,25406.0
2016-12-01 15:20:00,58.27,58.27,58.24,58.24,190122.0,49.1698,49.1698,49.1445,49.1445,190122.0
2016-12-01 15:25:00,58.24,58.25,58.23,58.25,58620.0,49.1445,49.153,49.1361,49.153,58620.0
2016-12-01 15:30:00,58.25,58.25,58.23,58.24,50887.0,49.153,49.153,49.1361,49.1445,50887.0
2016-12-01 15:35:00,58.24,58.24,58.22,58.24,85475.0,49.1445,49.1445,49.1277,49.1445,85475.0
2016-12-01 15:40:00,58.23,58.26,58.22,58.26,63048.0,49.1361,49.1614,49.1277,49.1614,63048.0
2016-12-01 15:45:00,58.26,58.26,58.23,58.23,57999.0,49.1614,49.1614,49.1361,49.1361,57999.0
2016-12-01 15:50:00,58.23,58.3,58.23,58.3,74346.0,49.1361,49.1952,49.1361,49.1952,74346.0
2016-12-01 15:55:00,58.3,58.33,58.3,58.31,162003.0,49.1952,49.2205,49.1952,49.2036,162003.0
2016-12-02 09:30:00,58.27,58.41,58.24,58.26,27781.0,49.1698,49.288,49.1445,49.1614,27781.0
2016-12-02 09:35:00,58.28,58.37,58.28,58.37,25264.0,49.1783,49.2542,49.1783,49.2542,25264.0
2016-12-02 09:40:00,58.37,58.37,58.29,58.3,38682.0,49.2542,49.2542,49.1867,49.1952,38682.0
2016-12-02 09:45:00,58.3,58.31,58.28,58.28,11460.0,49.1952,49.2036,49.1783,49.1783,11460.0
2016-12-02 09:50:00,58.29,58.32,58.28,58.31,70417.0,49.1867,49.212,49.1783,49.2036,70417.0
2016-12-02 09:55:00,58.32,58.38,58.32,58.38,8731.0,49.212,49.2627,49.212,49.2627,8731.0
2016-12-02 10:00:00,58.38,58.41,58.38,58.39,24175.0,49.2627,49.288,49.2627,49.2711,24175.0
2016-12-02 10:05:00,58.4,58.44,58.4,58.44,15952.0,49.2795,49.3133,49.2795,49.3133,15952.0
2016-12-02 10:10:00,58.44,58.44,58.38,58.38,3400.0,49.3133,49.3133,49.2627,49.2627,3400.0
2016-12-02 10:15:00,58.39,58.4,58.36,58.4,11360.0,49.2711,49.2795,49.2458,49.2795,11360.0
2016-12-02 10:20:00,58.41,58.41,58.35,58.37,4188.0,49.288,49.288,49.2373,49.2542,4188.0
2016-12-02 10:25:00,58.38,58.4,58.38,58.39,3537.0,49.2627,49.2795,49.2627,49.2711,3537.0
2016-12-02 10:30:00,58.39,58.42,58.38,58.39,14785.0,49.2711,49.2964,49.2627,49.2711,14785.0
2016-12-02 10:35:00,58.38,58.43,58.38,58.43,6870.0,49.2627,49.3049,49.2627,49.3049,6870.0
2016-12-02 10:40:00,58.42,58.44,58.42,58.43,4000.0,49.2964,49.3133,49.2964,49.3049,4000.0
2016-12-02 10:45:00,58.46,58.47,58.41,58.42,4369.0,49.3302,49.3386,49.288,49.2964,4369.0
2016-12-02 10:50:00,58.43,58.44,58.42,58.43,43826.0,49.3049,49.3133,49.2964,49.3049,43826.0
2016-12-02 10:55:00,58.43,58.44,58.42,58.43,4110.0,49.3049,49.3133,49.2964,49.3049,4110.0
2016-12-02 11:00:00,58.43,58.44,58.41,58.44,14898.0,49.3049,49.3133,49.288,49.3133,14898.0
2016-12-02 11:05:00,58.44,58.49,58.44,58.48,16595.0,49.3133,49.3555,49.3133,49.347,16595.0
2016-12-02 11:10:00,58.48,58.48,58.46,58.47,4747.0,49.347,49.347,49.3302,49.3386,4747.0
2016-12-02 11:15:00,58.47,58.49,58.46,58.48,27267.0,49.3386,49.3555,49.3302,49.347,27267.0
2016-12-02 11:20:00,58.48,58.51,58.47,58.48,5887.0,49.347,49.3724,49.3386,49.347,5887.0
2016-12-02 11:25:00,58.48,58.49,58.46,58.46,8874.0,49.347,49.3555,49.3302,49.3302,8874.0
2016-12-02 11:30:00,58.46,58.48,58.44,58.44,8787.0,49.3302,49.347,49.3133,49.3133,8787.0
2016-12-02 11:35:00,58.44,58.45,58.42,58.43,2302.0,49.3133,49.3217,49.2964,49.3049,2302.0
2016-12-02 11:40:00,58.43,58.44,58.41,58.42,7209.0,49.3049,49.3133,49.288,49.2964,7209.0
2016-12-02 11:45:00,58.42,58.42,58.4,58.41,24075.0,49.2964,49.2964,49.2795,49.288,24075.0
2016-12-02 11:50:00,58.41,58.42,58.4,58.42,2188.0,49.288,49.2964,49.2795,49.2964,2188.0
2016-12-02 11:55:00,58.43,58.43,58.4,58.41,140801.0,49.3049,49.3049,49.2795,49.288,140801.0
2016-12-02 12:00:00,58.4,58.41,58.37,58.38,6583.0,49.2795,49.288,49.2542,49.2627,6583.0
2016-12-02 12:05:00,58.38,58.4,58.36,58.37,5340.0,49.2627,49.2795,49.2458,49.2542,5340.0
2016-12-02 12:10:00,58.36,58.38,58.35,58.38,10938.0,49.2458,49.2627,49.2373,49.2627,10938.0
2016-12-02 12:15:00,58.38,58.39,58.37,58.39,2545.0,49.2627,49.2711,49.2542,49.2711,2545.0
2016-12-02 12:20:00,58.39,58.4,58.38,58.39,5414.0,49.2711,49.2795,49.2627,49.2711,5414.0
2016-12-02 12:25:00,58.39,58.4,58.38,58.39,5150.0,49.2711,49.2795,49.2627,49.2711,5150.0
2016-12-02 12:30:00,58.38,58.39,58.35,58.37,25741.0,49.2627,49.2711,49.2373,49.2542,25741.0
2016-12-02 12:35:00,58.36,58.37,58.31,58.33,183621.0,49.2458,49.2542,49.2036,49.2205,183621.0
2016-12-02 12:40:00,58.33,58.35,58.33,58.35,24427.0,49.2205,49.2373,49.2205,49.2373,24427.0
2016-12-02 12:45:00,58.35,58.38,58.35,58.38,30095.0,49.2373,49.2627,49.2373,49.2627,30095.0
2016-12-02 12:50:00,58.38,58.4,58.38,58.4,5752.0,49.2627,49.2795,49.2627,49.2795,5752.0
2016-12-02 12:55:00,58.4,58.43,58.4,58.42,31140.0,49.2795,49.3049,49.2795,49.2964,31140.0
2016-12-02 13:00:00,58.41,58.42,58.39,58.39,5233.0,49.288,49.2964,49.2711,49.2711,5233.0
2016-12-02 13:05:00,58.39,58.39,58.34,58.34,17298.0,49.2711,49.2711,49.2289,49.2289,17298.0
2016-12-02 13:10:00,58.36,58.36,58.3,58.3,25830.0,49.2458,49.2458,49.1952,49.1952,25830.0
2016-12-02 13:15:00,58.3,58.31,58.29,58.31,5482.0,49.1952,49.2036,49.1867,49.2036,5482.0
2016-12-02 13:20:00,58.31,58.32,58.3,58.3,3610.0,49.2036,49.212,49.1952,49.1952,3610.0
2016-12-02 13:25:00,58.3,58.31,58.29,58.29,16827.0,49.1952,49.2036,49.1867,49.1867,16827.0
2016-12-02 13:30:00,58.29,58.31,58.29,58.31,10334.0,49.1867,49.2036,49.1867,49.2036,10334.0
2016-12-02 13:35:00,58.3,58.32,58.3,58.32,6495.0,49.1952,49.212,49.1952,49.212,6495.0
2016-12-02 13:40:00,58.31,58.33,58.31,58.33,5119.0,49.2036,49.2205,49.2036,49.2205,5119.0
2016-12-02 13:45:00,58.33,58.33,58.31,58.31,5331.0,49.2205,49.2205,49.2036,49.2036,5331.0
2016-12-02 13:50:00,58.32,58.32,58.31,58.31,26423.0,49.212,49.212,49.2036,49.2036,26423.0
2016-12-02 13:55:00,58.32,58.32,58.29,58.3,11619.0,49.212,49.212,49.1867,49.1952,11619.0
2016-12-02 14:00:00,58.3,58.3,58.27,58.3,20362.0,49.1952,49.1952,49.1698,49.1952,20362.0
2016-12-02 14:05:00,58.3,58.3,58.26,58.27,6457.0,49.1952,49.1952,49.1614,49.1698,6457.0
2016-12-02 14:10:00,58.27,58.28,58.26,58.27,7321.0,49.1698,49.1783,49.1614,49.1698,7321.0
2016-12-02 14:15:00,58.28,58.3,58.28,58.29,9719.0,49.1783,49.1952,49.1783,49.1867,9719.0
2016-12-02 14:20:00,58.3,58.31,58.29,58.31,8742.0,49.1952,49.2036,49.1867,49.2036,8742.0
2016-12-02 14:25:00,58.31,58.31,58.29,58.31,7800.0,49.2036,49.2036,49.1867,49.2036,7800.0
2016-12-02 14:30:00,58.31,58.31,58.3,58.31,2700.0,49.2036,49.2036,49.1952,49.2036,2700.0
2016-12-02 14:35:00,58.31,58.33,58.31,58.32,4961.0,49.2036,49.2205,49.2036,49.212,4961.0
2016-12-02 14:40:00,58.32,58.32,58.31,58.32,6344.0,49.212,49.212,49.2036,49.212,6344.0
2016-12-02 14:45:00,58.32,58.33,58.31,58.32,72679.0,49.212,49.2205,49.2036,49.212,72679.0
2016-12-02 14:50:00,58.32,58.32,58.31,58.32,14645.0,49.212,49.212,49.2036,49.212,14645.0
2016-12-02 14:55:00,58.31,58.32,58.3,58.3,36202.0,49.2036,49.212,49.1952,49.1952,36202.0
2016-12-02 15:00:00,58.31,58.32,58.3,58.32,96603.0,49.2036,49.212,49.1952,49.212,96603.0
2016-12-02 15:05:00,58.32,58.33,58.31,58.32,40985.0,49.212,49.2205,49.2036,49.212,40985.0
2016-12-02 15:10:00,58.31,58.32,58.3,58.31,11440.0,49.2036,49.212,49.1952,49.2036,11440.0
2016-12-02 15:15:00,58.31,58.31,58.29,58.3,23235.0,49.2036,49.2036,49.1867,49.1952,23235.0
2016-12-02 15:20:00,58.3,58.32,58.3,58.32,7344.0,49.1952,49.212,49.1952,49.212,7344.0
2016-12-02 15:25:00,58.32,58.35,58.32,58.35,16955.0,49.212,49.2373,49.212,49.2373,16955.0
2016-12-02 15:30:00,58.35,58.41,58.35,58.39,23928.0,49.2373,49.288,49.2373,49.2711,23928.0
2016-12-02 15:35:00,58.39,58.4,58.36,58.37,7611.0,49.2711,49.2795,49.2458,49.2542,7611.0
2016-12-02 15:40:00,58.36,58.38,58.36,58.37,7900.0,49.2458,49.2627,49.2458,49.2542,7900.0
2016-12-02 15:45:00,58.37,58.38,58.34,58.35,14693.0,49.2542,49.2627,49.2289,49.2373,14693.0
2016-12-02 15:50:00,58.35,58.37,58.34,58.36,19820.0,49.2373,49.2542,49.2289,49.2458,19820.0
2016-12-02 15:55:00,58.36,58.39,58.34,58.37,106253.0,49.2458,49.2711,49.2289,49.2542,106253.0
2016-12-05 09:30:00,58.65,58.68,58.62,58.62,42739.0,49.4905,49.5158,49.4652,49.4652,42739.0
2016-12-05 09:35:00,58.63,58.65,58.61,58.61,12900.0,49.4736,49.4905,49.4567,49.4567,12900.0
2016-12-05 09:40:00,58.62,58.66,58.62,58.65,32035.0,49.4652,49.4989,49.4652,49.4905,32035.0
2016-12-05 09:45:00,58.66,58.72,58.65,58.69,33773.0,49.4989,49.5496,49.4905,49.5243,33773.0
2016-12-05 09:50:00,58.71,58.74,58.71,58.73,20988.0,49.5411,49.5664,49.5411,49.558,20988.0
2016-12-05 09:55:00,58.74,58.78,58.73,58.76,24679.0,49.5664,49.6002,49.558,49.5833,24679.0
2016-12-05 10:00:00,58.76,58.82,58.76,58.8,36198.0,49.5833,49.6339,49.5833,49.6171,36198.0
2016-12-05 10:05:00,58.8,58.81,58.76,58.78,14164.0,49.6171,49.6255,49.5833,49.6002,14164.0
2016-12-05 10:10:00,58.77,58.8,58.76,58.77,9310.0,49.5918,49.6171,49.5833,49.5918,9310.0
2016-12-05 10:15:00,58.77,58.78,58.75,58.76,2702.0,49.5918,49.6002,49.5749,49.5833,2702.0
2016-12-05 10:20:00,58.76,58.76,58.72,58.72,6734.0,49.5833,49.5833,49.5496,49.5496,6734.0
2016-12-05 10:25:00,58.72,58.76,58.72,58.76,61997.0,49.5496,49.5833,49.5496,49.5833,61997.0
2016-12-05 10:30:00,58.76,58.78,58.74,58.76,8861.0,49.5833,49.6002,49.5664,49.5833,8861.0
2016-12-05 10:35:00,58.77,58.77,58.72,58.74,26348.0,49.5918,49.5918,49.5496,49.5664,26348.0
2016-12-05 10:40:00,58.74,58.74,58.73,58.73,5814.0,49.5664,49.5664,49.558,49.558,5814.0
2016-12-05 10:45:00,58.75,58.78,58.75,58.77,7394.0,49.5749,49.6002,49.5749,49.5918,7394.0
2016-12-05 10:50:00,58.79,58.8,58.76,58.77,12599.0,49.6086,49.6171,49.5833,49.5918,12599.0
2016-12-05 10:55:00,58.77,58.79,58.76,58.78,27502.0,49.5918,49.6086,49.5833,49.6002,27502.0
2016-12-05 11:00:00,58.78,58.79,58.77,58.79,10522.0,49.6002,49.6086,49.5918,49.6086,10522.0
2016-12-05 11:05:00,58.79,58.81,58.78,58.78,13373.0,49.6086,49.6255,49.6002,49.6002,13373.0
2016-12-05 11:10:00,58.78,58.79,58.77,58.79,10717.0,49.6002,49.6086,49.5918,49.6086,10717.0
2016-12-05 11:15:00,58.8,58.8,58.79,58.79,21978.0,49.6171,49.6171,49.6086,49.6086,21978.0
2016-12-05 11:20:00,58.79,58.81,58.79,58.8,12314.0,49.6086,49.6255,49.6086,49.6171,12314.0
2016-12-05 11:25:00,58.8,58.81,58.77,58.79,13400.0,49.6171,49.6255,49.5918,49.6086,13400.0
2016-12-05 11:30:00,58.78,58.78,58.75,58.75,22087.0,49.6002,49.6002,49.5749,49.5749,22087.0
2016-12-05 11:35:00,58.76,58.79,58.75,58.79,5999.0,49.5833,49.6086,49.5749,49.6086,5999.0
2016-12-05 11:40:00,58.79,58.8,58.77,58.8,94083.0,49.6086,49.6171,49.5918,49.6171,94083.0
2016-12-05 11:45:00,58.8,58.8,58.78,58.8,5541.0,49.6171,49.6171,49.6002,49.6171,5541.0
2016-12-05 11:50:00,58.79,58.79,58.76,58.77,3800.0,49.6086,49.6086,49.5833,49.5918,3800.0
2016-12-05 11:55:00,58.76,58.76,58.73,58.76,5747.0,49.5833,49.5833,49.558,49.5833,5747.0
2016-12-05 12:00:00,58.75,58.76,58.75,58.75,7400.0,49.5749,49.5833,49.5749,49.5749,7400.0
2016-12-05 12:05:00,58.75,58.75,58.71,58.72,22717.0,49.5749,49.5749,49.5411,49.5496,22717.0
2016-12-05 12:10:00,58.74,58.76,58.73,58.76,7012.0,49.5664,49.5833,49.558,49.5833,7012.0
2016-12-05 12:15:00,58.76,58.77,58.75,58.77,7961.0,49.5833,49.5918,49.5749,49.5918,7961.0
2016-12-05 12:20:00,58.76,58.76,58.72,58.72,12416.0,49.5833,49.5833,49.5496,49.5496,12416.0
2016-12-05 12:25:00,58.73,58.74,58.71,58.74,19437.0,49.558,49.5664,49.5411,49.5664,19437.0
2016-12-05 12:30:00,58.73,58.74,58.72,58.73,3000.0,49.558,49.5664,49.5496,49.558,3000.0
2016-12-05 12:35:00,58.74,58.76,58.73,58.73,9250.0,49.5664,49.5833,49.558,49.558,9250.0
2016-12-05 12:40:00,58.74,58.76,58.74,58.75,1000.0,49.5664,49.5833,49.5664,49.5749,1000.0
2016-12-05 12:45:00,58.75,58.77,58.74,58.76,4846.0,49.5749,49.5918,49.5664,49.5833,4846.0
2016-12-05 12:50:00,58.76,58.79,58.76,58.77,6100.0,49.5833,49.6086,49.5833,49.5918,6100.0
2016-12-05 12:55:00,58.76,58.79,58.76,58.79,3037.0,49.5833,49.6086,49.5833,49.6086,3037.0
2016-12-05 13:00:00,58.8,58.82,58.79,58.81,6095.0,49.6171,49.6339,49.6086,49.6255,6095.0
2016-12-05 13:05:00,58.81,58.83,58.8,58.81,10638.0,49.6255,49.6424,49.6171,49.6255,10638.0
2016-12-05 13:10:00,58.81,58.82,58.79,58.8,65123.0,49.6255,49.6339,49.6086,49.6171,65123.0
2016-12-05 13:15:00,58.8,58.83,58.79,58.83,22558.0,49.6171,49.6424,49.6086,49.6424,22558.0
2016-12-05 13:20:00,58.83,58.85,58.83,58.83,8688.0,49.6424,49.6593,49.6424,49.6424,8688.0
2016-12-05 13:25:00,58.83,58.83,58.79,58.8,13200.0,49.6424,49.6424,49.6086,49.6171,13200.0
2016-12-05 13:30:00,58.8,58.82,58.8,58.8,4500.0,49.6171,49.6339,49.6171,49.6171,4500.0
2016-12-05 13:35:00,58.8,58.8,58.78,58.79,10494.0,49.6171,49.6171,49.6002,49.6086,10494.0
2016-12-05 13:40:00,58.8,58.8,58.79,58.8,4845.0,49.6171,49.6171,49.6086,49.6171,4845.0
2016-12-05 13:45:00,58.8,58.81,58.78,58.81,8855.0,49.6171,49.6255,49.6002,49.6255,8855.0
2016-12-05 13:50:00,58.8,58.8,58.78,58.79,6795.0,49.6171,49.6171,49.6002,49.6086,6795.0
2016-12-05 13:55:00,58.79,58.8,58.78,58.8,34352.0,49.6086,49.6171,49.6002,49.6171,34352.0
2016-12-05 14:00:00,58.79,58.79,58.76,58.77,13014.0,49.6086,49.6086,49.5833,49.5918,13014.0
2016-12-05 14:05:00,58.77,58.79,58.76,58.78,41366.0,49.5918,49.6086,49.5833,49.6002,41366.0
2016-12-05 14:10:00,58.78,58.78,58.73,58.74,13498.0,49.6002,49.6002,49.558,49.5664,13498.0
2016-12-05 14:15:00,58.74,58.76,58.73,58.75,1596.0,49.5664,49.5833,49.558,49.5749,1596.0
2016-12-05 14:20:00,58.75,58.75,58.75,58.75,2300.0,49.5749,49.5749,49.5749,49.5749,2300.0
2016-12-05 14:25:00,58.74,58.75,58.74,58.75,29095.0,49.5664,49.5749,49.5664,49.5749,29095.0
2016-12-05 14:30:00,58.76,58.77,58.75,58.75,37485.0,49.5833,49.5918,49.5749,49.5749,37485.0
2016-12-05 14:35:00,58.75,58.76,58.73,58.75,38987.0,49.5749,49.5833,49.558,49.5749,38987.0
2016-12-05 14:40:00,58.76,58.76,58.75,58.76,11879.0,49.5833,49.5833,49.5749,49.5833,11879.0
2016-12-05 14:45:00,58.76,58.77,58.74,58.76,118080.0,49.5833,49.5918,49.5664,49.5833,118080.0
2016-12-05 14:50:00,58.76,58.78,58.76,58.78,23619.0,49.5833,49.6002,49.5833,49.6002,23619.0
2016-12-05 14:55:00,58.78,58.78,58.77,58.78,8132.0,49.6002,49.6002,49.5918,49.6002,8132.0
2016-12-05 15:00:00,58.77,58.77,58.76,58.77,15460.0,49.5918,49.5918,49.5833,49.5918,15460.0
2016-12-05 15:05:00,58.77,58.77,58.76,58.76,26578.0,49.5918,49.5918,49.5833,49.5833,26578.0
2016-12-05 15:10:00,58.77,58.78,58.76,58.78,17454.0,49.5918,49.6002,49.5833,49.6002,17454.0
2016-12-05 15:15:00,58.77,58.8,58.77,58.8,11634.0,49.5918,49.6171,49.5918,49.6171,11634.0
2016-12-05 15:20:00,58.8,58.81,58.79,58.8,54987.0,49.6171,49.6255,49.6086,49.6171,54987.0
2016-12-05 15:25:00,58.8,58.81,58.79,58.8,13409.0,49.6171,49.6255,49.6086,49.6171,13409.0
2016-12-05 15:30:00,58.8,58.81,58.79,58.8,53278.0,49.6171,49.6255,49.6086,49.6171,53278.0
2016-12-05 15:35:00,58.8,58.81,58.79,58.79,66726.0,49.6171,49.6255,49.6086,49.6086,66726.0
2016-12-05 15:40:00,58.8,58.82,58.79,58.8,40295.0,49.6171,49.6339,49.6086,49.6171,40295.0
2016-12-05 15:45:00,58.81,58.81,58.79,58.8,17944.0,49.6255,49.6255,49.6086,49.6171,17944.0
2016-12-05 15:50:00,58.8,58.8,58.78,58.8,31350.0,49.6171,49.6171,49.6002,49.6171,31350.0
2016-12-05 15:55:00,58.8,58.81,58.79,58.8,31012.0,49.6171,49.6255,49.6086,49.6171,31012.0
2016-12-06 09:30:00,58.89,58.89,58.83,58.87,42150.0,49.693,49.693,49.6424,49.6761,42150.0
2016-12-06 09:35:00,58.86,58.86,58.8,58.82,7408.0,49.6677,49.6677,49.6171,49.6339,7408.0
2016-12-06 09:40:00,58.81,58.82,58.79,58.8,39220.0,49.6255,49.6339,49.6086,49.6171,39220.0
2016-12-06 09:45:00,58.81,58.83,58.8,58.83,15650.0,49.6255,49.6424,49.6171,49.6424,15650.0
2016-12-06 09:50:00,58.84,58.86,58.82,58.83,53271.0,49.6508,49.6677,49.6339,49.6424,53271.0
2016-12-06 09:55:00,58.83,58.84,58.8,58.81,6220.0,49.6424,49.6508,49.6171,49.6255,6220.0
2016-12-06 10:00:00,58.81,58.83,58.81,58.83,7713.0,49.6255,49.6424,49.6255,49.6424,7713.0
2016-12-06 10:05:00,58.83,58.87,58.82,58.84,6544.0,49.6424,49.6761,49.6339,49.6508,6544.0
2016-12-06 10:10:00,58.83,58.83,58.79,58.8,2260.0,49.6424,49.6424,49.6086,49.6171,2260.0
2016-12-06 10:15:00,58.8,58.83,58.8,58.82,1856.0,49.6171,49.6424,49.6171,49.6339,1856.0
2016-12-06 10:20:00,58.81,58.82,58.81,58.82,800.0,49.6255,49.6339,49.6255,49.6339,800.0
2016-12-06 10:25:00,58.82,58.82,58.81,58.81,5428.0,49.6339,49.6339,49.6255,49.6255,5428.0
2016-12-06 10:30:00,58.82,58.89,58.81,58.88,29394.0,49.6339,49.693,49.6255,49.6846,29394.0
2016-12-06 10:35:00,58.89,58.89,58.86,58.86,1500.0,49.693,49.693,49.6677,49.6677,1500.0
2016-12-06 10:40:00,58.89,58.92,58.89,58.9,60896.0,49.693,49.7183,49.693,49.7015,60896.0
2016-12-06 10:45:00,58.89,58.91,58.88,58.89,5300.0,49.693,49.7099,49.6846,49.693,5300.0
2016-12-06 10:50:00,58.88,58.89,58.86,58.88,5868.0,49.6846,49.693,49.6677,49.6846,5868.0
2016-12-06 10:55:00,58.9,58.91,58.87,58.89,12833.0,49.7015,49.7099,49.6761,49.693,12833.0
2016-12-06 11:00:00,58.9,58.9,58.87,58.87,4119.0,49.7015,49.7015,49.6761,49.6761,4119.0
2016-12-06 11:05:00,58.86,58.9,58.85,58.89,25041.0,49.6677,49.7015,49.6593,49.693,25041.0
2016-12-06 11:10:00,58.88,58.88,58.86,58.87,6736.0,49.6846,49.6846,49.6677,49.6761,6736.0
2016-12-06 11:15:00,58.87,58.88,58.87,58.88,13799.0,49.6761,49.6846,49.6761,49.6846,13799.0
2016-12-06 11:20:00,58.88,58.92,58.87,58.92,15604.0,49.6846,49.7183,49.6761,49.7183,15604.0
2016-12-06 11:25:00,58.92,58.94,58.91,58.91,13533.0,49.7183,49.7352,49.7099,49.7099,13533.0
2016-12-06 11:30:00,58.91,58.92,58.9,58.92,28877.0,49.7099,49.7183,49.7015,49.7183,28877.0
2016-12-06 11:35:00,58.91,58.91,58.88,58.9,25835.0,49.7099,49.7099,49.6846,49.7015,25835.0
2016-12-06 11:40:00,58.91,58.91,58.9,58.91,7073.0,49.7099,49.7099,49.7015,49.7099,7073.0
2016-12-06 11:45:00,58.9,58.91,58.88,58.9,16908.0,49.7015,49.7099,49.6846,49.7015,16908.0
2016-12-06 11:50:00,58.9,58.93,58.9,58.93,4910.0,49.7015,49.7268,49.7015,49.7268,4910.0
2016-12-06 11:55:00,58.92,58.94,58.92,58.94,28210.0,49.7183,49.7352,49.7183,49.7352,28210.0
2016-12-06 12:00:00,58.94,58.96,58.92,58.94,14252.0,49.7352,49.7521,49.7183,49.7352,14252.0
2016-12-06 12:05:00,58.94,58.97,58.94,58.97,1400.0,49.7352,49.7605,49.7352,49.7605,1400.0
2016-12-06 12:10:00,58.96,58.97,58.95,58.96,26199.0,49.7521,49.7605,49.7436,49.7521,26199.0
2016-12-06 12:15:00,58.96,58.96,58.94,58.96,31314.0,49.7521,49.7521,49.7352,49.7521,31314.0
2016-12-06 12:20:00,58.96,58.99,58.96,58.98,11902.0,49.7521,49.7774,49.7521,49.769,11902.0
2016-12-06 12:25:00,58.98,59.0,58.98,58.99,19353.0,49.769,49.7858,49.769,49.7774,19353.0
2016-12-06 12:30:00,58.99,59.0,58.99,58.99,2364.0,49.7774,49.7858,49.7774,49.7774,2364.0
2016-12-06 12:35:00,58.99,59.01,58.99,58.99,4084.0,49.7774,49.7943,49.7774,49.7774,4084.0
2016-12-06 12:40:00,58.99,58.99,58.98,58.99,2495.0,49.7774,49.7774,49.769,49.7774,2495.0
2016-12-06 12:45:00,58.99,59.0,58.98,58.98,9052.0,49.7774,49.7858,49.769,49.769,9052.0
2016-12-06 12:50:00,58.99,58.99,58.96,58.97,20786.0,49.7774,49.7774,49.7521,49.7605,20786.0
2016-12-06 12:55:00,58.97,58.98,58.96,58.98,12164.0,49.7605,49.769,49.7521,49.769,12164.0
2016-12-06 13:00:00,58.99,59.01,58.99,59.01,7568.0,49.7774,49.7943,49.7774,49.7943,7568.0
2016-12-06 13:05:00,59.0,59.0,58.99,58.99,8292.0,49.7858,49.7858,49.7774,49.7774,8292.0
2016-12-06 13:10:00,58.99,58.99,58.98,58.98,500.0,49.7774,49.7774,49.769,49.769,500.0
2016-12-06 13:15:00,58.98,59.0,58.98,58.99,555.0,49.769,49.7858,49.769,49.7774,555.0
2016-12-06 13:20:00,58.99,58.99,58.97,58.98,3892.0,49.7774,49.7774,49.7605,49.769,3892.0
2016-12-06 13:25:00,58.98,58.99,58.97,58.98,5320.0,49.769,49.7774,49.7605,49.769,5320.0
2016-12-06 13:30:00,58.98,58.98,58.97,58.97,1151.0,49.769,49.769,49.7605,49.7605,1151.0
2016-12-06 13:35:00,58.96,58.97,58.96,58.97,600.0,49.7521,49.7605,49.7521,49.7605,600.0
2016-12-06 13:40:00,58.97,58.99,58.96,58.98,106806.0,49.7605,49.7774,49.7521,49.769,106806.0
2016-12-06 13:45:00,58.98,58.99,58.98,58.99,77592.0,49.769,49.7774,49.769,49.7774,77592.0
2016-12-06 13:50:00,58.99,59.0,58.99,58.99,3987.0,49.7774,49.7858,49.7774,49.7774,3987.0
2016-12-06 13:55:00,58.99,59.01,58.99,59.01,4296.0,49.7774,49.7943,49.7774,49.7943,4296.0
2016-12-06 14:00:00,59.01,59.01,59.0,59.01,12031.0,49.7943,49.7943,49.7858,49.7943,12031.0
2016-12-06 14:05:00,59.01,59.01,59.0,59.0,5077.0,49.7943,49.7943,49.7858,49.7858,5077.0
2016-12-06 14:10:00,59.01,59.02,59.0,59.02,12694.0,49.7943,49.8027,49.7858,49.8027,12694.0
2016-12-06 14:15:00,59.02,59.02,59.0,59.0,6387.0,49.8027,49.8027,49.7858,49.7858,6387.0
2016-12-06 14:20:00,59.0,59.03,58.99,59.02,8462.0,49.7858,49.8112,49.7774,49.8027,8462.0
2016-12-06 14:25:00,59.03,59.04,59.02,59.03,4725.0,49.8112,49.8196,49.8027,49.8112,4725.0
2016-12-06 14:30:00,59.04,59.05,59.03,59.05,6037.0,49.8196,49.828,49.8112,49.828,6037.0
2016-12-06 14:35:00,59.04,59.05,59.03,59.04,3275.0,49.8196,49.828,49.8112,49.8196,3275.0
2016-12-06 14:40:00,59.04,59.06,59.04,59.06,688.0,49.8196,49.8365,49.8196,49.8365,688.0
2016-12-06 14:45:00,59.05,59.06,59.05,59.06,6577.0,49.828,49.8365,49.828,49.8365,6577.0
2016-12-06 14:50:00,59.05,59.08,59.05,59.08,15131.0,49.828,49.8533,49.828,49.8533,15131.0
2016-12-06 14:55:00,59.08,59.08,59.07,59.08,5000.0,49.8533,49.8533,49.8449,49.8533,5000.0
2016-12-06 15:00:00,59.08,59.09,59.07,59.08,13530.0,49.8533,49.8618,49.8449,49.8533,13530.0
2016-12-06 15:05:00,59.08,59.09,59.07,59.08,10675.0,49.8533,49.8618,49.8449,49.8533,10675.0
2016-12-06 15:10:00,59.07,59.07,59.05,59.06,22419.0,49.8449,49.8449,49.828,49.8365,22419.0
2016-12-06 15:15:00,59.06,59.06,59.04,59.05,19236.0,49.8365,49.8365,49.8196,49.828,19236.0
2016-12-06 15:20:00,59.06,59.06,59.04,59.05,15481.0,49.8365,49.8365,49.8196,49.828,15481.0
2016-12-06 15:25:00,59.05,59.05,59.02,59.03,16360.0,49.828,49.828,49.8027,49.8112,16360.0
2016-12-06 15:30:00,59.03,59.05,59.02,59.05,42515.0,49.8112,49.828,49.8027,49.828,42515.0
2016-12-06 15:35:00,59.05,59.05,59.03,59.05,82169.0,49.828,49.828,49.8112,49.828,82169.0
2016-12-06 15:40:00,59.05,59.05,59.04,59.05,12538.0,49.828,49.828,49.8196,49.828,12538.0
2016-12-06 15:45:00,59.05,59.09,59.04,59.07,32838.0,49.828,49.8618,49.8196,49.8449,32838.0
2016-12-06 15:50:00,59.08,59.11,59.06,59.11,57975.0,49.8533,49.8787,49.8365,49.8787,57975.0
2016-12-06 15:55:00,59.11,59.11,59.08,59.11,195615.0,49.8787,49.8787,49.8533,49.8787,195615.0
2016-12-07 09:30:00,59.15,59.19,59.14,59.18,34930.0,49.9124,49.9462,49.904,49.9377,34930.0
2016-12-07 09:35:00,59.17,59.2,59.15,59.2,76468.0,49.9293,49.9546,49.9124,49.9546,76468.0
2016-12-07 09:40:00,59.19,59.21,59.16,59.21,15376.0,49.9462,49.963,49.9208,49.963,15376.0
2016-12-07 09:45:00,59.21,59.22,59.17,59.18,15354.0,49.963,49.9715,49.9293,49.9377,15354.0
2016-12-07 09:50:00,59.18,59.2,59.17,59.2,23615.0,49.9377,49.9546,49.9293,49.9546,23615.0
2016-12-07 09:55:00,59.2,59.2,59.18,59.19,22312.0,49.9546,49.9546,49.9377,49.9462,22312.0
2016-12-07 10:00:00,59.19,59.22,59.19,59.21,39034.0,49.9462,49.9715,49.9462,49.963,39034.0
2016-12-07 10:05:00,59.21,59.26,59.21,59.25,12504.0,49.963,50.0052,49.963,49.9968,12504.0
2016-12-07 10:10:00,59.25,59.28,59.25,59.28,6700.0,49.9968,50.0221,49.9968,50.0221,6700.0
2016-12-07 10:15:00,59.27,59.31,59.27,59.29,14748.0,50.0137,50.0474,50.0137,50.0305,14748.0
2016-12-07 10:20:00,59.3,59.32,59.3,59.32,5931.0,50.039,50.0559,50.039,50.0559,5931.0
2016-12-07 10:25:00,59.31,59.33,59.3,59.33,5022.0,50.0474,50.0643,50.039,50.0643,5022.0
2016-12-07 10:30:00,59.33,59.33,59.31,59.31,11986.0,50.0643,50.0643,50.0474,50.0474,11986.0
2016-12-07 10:35:00,59.3,59.3,59.26,59.27,12200.0,50.039,50.039,50.0052,50.0137,12200.0
2016-12-07 10:40:00,59.27,59.31,59.27,59.3,10198.0,50.0137,50.0474,50.0137,50.039,10198.0
2016-12-07 10:45:00,59.3,59.35,59.3,59.35,39192.0,50.039,50.0812,50.039,50.0812,39192.0
2016-12-07 10:50:00,59.35,59.35,59.32,59.34,9800.0,50.0812,50.0812,50.0559,50.0727,9800.0
2016-12-07 10:55:00,59.33,59.35,59.33,59.33,13817.0,50.0643,50.0812,50.0643,50.0643,13817.0
2016-12-07 11:00:00,59.33,59.34,59.31,59.32,31614.0,50.0643,50.0727,50.0474,50.0559,31614.0
2016-12-07 11:05:00,59.32,59.33,59.31,59.32,15470.0,50.0559,50.0643,50.0474,50.0559,15470.0
2016-12-07 11:10:00,59.32,59.33,59.3,59.31,5701.0,50.0559,50.0643,50.039,50.0474,5701.0
2016-12-07 11:15:00,59.31,59.34,59.31,59.33,47155.0,50.0474,50.0727,50.0474,50.0643,47155.0
2016-12-07 11:20:00,59.33,59.33,59.31,59.31,10102.0,50.0643,50.0643,50.0474,50.0474,10102.0
2016-12-07 11:25:00,59.3,59.34,59.3,59.33,13396.0,50.039,50.0727,50.039,50.0643,13396.0
2016-12-07 11:30:00,59.33,59.36,59.32,59.35,5393.0,50.0643,50.0896,50.0559,50.0812,5393.0
2016-12-07 11:35:00,59.36,59.37,59.35,59.36,26413.0,50.0896,50.0981,50.0812,50.0896,26413.0
2016-12-07 11:40:00,59.36,59.38,59.35,59.38,5800.0,50.0896,50.1065,50.0812,50.1065,5800.0
2016-12-07 11:45:00,59.38,59.39,59.37,59.38,14678.0,50.1065,50.1149,50.0981,50.1065,14678.0
2016-12-07 11:50:00,59.39,59.4,59.38,59.4,6475.0,50.1149,50.1234,50.1065,50.1234,6475.0
2016-12-07 11:55:00,59.41,59.44,59.41,59.44,26618.0,50.1318,50.1571,50.1318,50.1571,26618.0
2016-12-07 12:00:00,59.44,59.44,59.4,59.4,102958.0,50.1571,50.1571,50.1234,50.1234,102958.0
2016-12-07 12:05:00,59.41,59.44,59.4,59.43,10754.0,50.1318,50.1571,50.1234,50.1487,10754.0
2016-12-07 12:10:00,59.43,59.44,59.42,59.42,6200.0,50.1487,50.1571,50.1402,50.1402,6200.0
2016-12-07 12:15:00,59.43,59.43,59.41,59.42,22937.0,50.1487,50.1487,50.1318,50.1402,22937.0
2016-12-07 12:20:00,59.42,59.44,59.41,59.43,24306.0,50.1402,50.1571,50.1318,50.1487,24306.0
2016-12-07 12:25:00,59.43,59.44,59.42,59.44,12742.0,50.1487,50.1571,50.1402,50.1571,12742.0
2016-12-07 12:30:00,59.44,59.45,59.42,59.45,32895.0,50.1571,50.1656,50.1402,50.1656,32895.0
2016-12-07 12:35:00,59.45,59.45,59.44,59.44,9485.0,50.1656,50.1656,50.1571,50.1571,9485.0
2016-12-07 12:40:00,59.45,59.46,59.44,59.46,40020.0,50.1656,50.174,50.1571,50.174,40020.0
2016-12-07 12:45:00,59.45,59.47,59.44,59.46,106684.0,50.1656,50.1824,50.1571,50.174,106684.0
2016-12-07 12:50:00,59.46,59.47,59.45,59.47,4737.0,50.174,50.1824,50.1656,50.1824,4737.0
2016-12-07 12:55:00,59.47,59.52,59.46,59.52,9886.0,50.1824,50.2246,50.174,50.2246,9886.0
2016-12-07 13:00:00,59.52,59.56,59.52,59.54,7503.0,50.2246,50.2584,50.2246,50.2415,7503.0
2016-12-07 13:05:00,59.54,59.6,59.54,59.58,73970.0,50.2415,50.2921,50.2415,50.2753,73970.0
2016-12-07 13:10:00,59.59,59.59,59.57,59.57,4889.0,50.2837,50.2837,50.2668,50.2668,4889.0
2016-12-07 13:15:00,59.57,59.58,59.56,59.58,7817.0,50.2668,50.2753,50.2584,50.2753,7817.0
2016-12-07 13:20:00,59.59,59.68,59.59,59.66,59230.0,50.2837,50.3596,50.2837,50.3428,59230.0
2016-12-07 13:25:00,59.67,59.67,59.63,59.63,23542.0,50.3512,50.3512,50.3174,50.3174,23542.0
2016-12-07 13:30:00,59.62,59.65,59.62,59.64,20310.0,50.309,50.3343,50.309,50.3259,20310.0
2016-12-07 13:35:00,59.64,59.67,59.64,59.65,20188.0,50.3259,50.3512,50.3259,50.3343,20188.0
2016-12-07 13:40:00,59.65,59.68,59.65,59.67,14272.0,50.3343,50.3596,50.3343,50.3512,14272.0
2016-12-07 13:45:00,59.67,59.7,59.66,59.7,10602.0,50.3512,50.3765,50.3428,50.3765,10602.0
2016-12-07 13:50:00,59.7,59.76,59.7,59.76,29816.0,50.3765,50.4271,50.3765,50.4271,29816.0
2016-12-07 13:55:00,59.76,59.78,59.73,59.78,9186.0,50.4271,50.444,50.4018,50.444,9186.0
2016-12-07 14:00:00,59.78,59.78,59.74,59.74,14520.0,50.444,50.444,50.4103,50.4103,14520.0
2016-12-07 14:05:00,59.73,59.76,59.73,59.75,31405.0,50.4018,50.4271,50.4018,50.4187,31405.0
2016-12-07 14:10:00,59.75,59.76,59.74,59.76,11165.0,50.4187,50.4271,50.4103,50.4271,11165.0
2016-12-07 14:15:00,59.76,59.81,59.76,59.8,11697.0,50.4271,50.4693,50.4271,50.4609,11697.0
2016-12-07 14:20:00,59.8,59.82,59.79,59.8,19928.0,50.4609,50.4778,50.4525,50.4609,19928.0
2016-12-07 14:25:00,59.8,59.81,59.75,59.76,19721.0,50.4609,50.4693,50.4187,50.4271,19721.0
2016-12-07 14:30:00,59.76,59.77,59.75,59.77,6203.0,50.4271,50.4356,50.4187,50.4356,6203.0
2016-12-07 14:35:00,59.77,59.77,59.75,59.76,8221.0,50.4356,50.4356,50.4187,50.4271,8221.0
2016-12-07 14:40:00,59.76,59.76,59.75,59.76,11108.0,50.4271,50.4271,50.4187,50.4271,11108.0
2016-12-07 14:45:00,59.76,59.78,59.76,59.77,12787.0,50.4271,50.444,50.4271,50.4356,12787.0
2016-12-07 14:50:00,59.77,59.79,59.76,59.78,19186.0,50.4356,50.4525,50.4271,50.444,19186.0
2016-12-07 14:55:00,59.78,59.82,59.77,59.81,24346.0,50.444,50.4778,50.4356,50.4693,24346.0
2016-12-07 15:00:00,59.81,59.81,59.77,59.78,17018.0,50.4693,50.4693,50.4356,50.444,17018.0
2016-12-07 15:05:00,59.79,59.86,59.79,59.83,28276.0,50.4525,50.5115,50.4525,50.4862,28276.0
2016-12-07 15:10:00,59.83,59.83,59.81,59.82,4403.0,50.4862,50.4862,50.4693,50.4778,4403.0
2016-12-07 15:15:00,59.82,59.84,59.82,59.83,13739.0,50.4778,50.4947,50.4778,50.4862,13739.0
2016-12-07 15:20:00,59.84,59.89,59.83,59.87,29282.0,50.4947,50.5368,50.4862,50.52,29282.0
2016-12-07 15:25:00,59.87,59.94,59.86,59.91,51018.0,50.52,50.579,50.5115,50.5537,51018.0
2016-12-07 15:30:00,59.91,59.94,59.89,59.92,23684.0,50.5537,50.579,50.5368,50.5622,23684.0
2016-12-07 15:35:00,59.92,59.96,59.91,59.95,17586.0,50.5622,50.5959,50.5537,50.5875,17586.0
2016-12-07 15:40:00,59.94,59.94,59.91,59.93,137221.0,50.579,50.579,50.5537,50.5706,137221.0
2016-12-07 15:45:00,59.93,59.93,59.84,59.85,42698.0,50.5706,50.5706,50.4947,50.5031,42698.0
2016-12-07 15:50:00,59.85,59.87,59.82,59.83,176816.0,50.5031,50.52,50.4778,50.4862,176816.0
2016-12-07 15:55:00,59.83,59.91,59.82,59.91,253099.0,50.4862,50.5537,50.4778,50.5537,253099.0
2016-12-08 09:30:00,59.9,59.92,59.79,59.91,12196.0,50.5453,50.5622,50.4525,50.5537,12196.0
2016-12-08 09:35:00,59.9,59.93,59.86,59.92,7978.0,50.5453,50.5706,50.5115,50.5622,7978.0
2016-12-08 09:40:00,59.92,59.95,59.91,59.93,16898.0,50.5622,50.5875,50.5537,50.5706,16898.0
2016-12-08 09:45:00,59.92,59.94,59.88,59.89,9700.0,50.5622,50.579,50.5284,50.5368,9700.0
2016-12-08 09:50:00,59.91,59.94,59.89,59.89,22663.0,50.5537,50.579,50.5368,50.5368,22663.0
2016-12-08 09:55:00,59.88,59.88,59.84,59.86,10534.0,50.5284,50.5284,50.4947,50.5115,10534.0
2016-12-08 10:00:00,59.86,59.86,59.81,59.82,6353.0,50.5115,50.5115,50.4693,50.4778,6353.0
2016-12-08 10:05:00,59.83,59.87,59.82,59.85,51212.0,50.4862,50.52,50.4778,50.5031,51212.0
2016-12-08 10:10:00,59.85,59.85,59.79,59.83,15746.0,50.5031,50.5031,50.4525,50.4862,15746.0
2016-12-08 10:15:00,59.83,59.86,59.82,59.85,25327.0,50.4862,50.5115,50.4778,50.5031,25327.0
2016-12-08 10:20:00,59.86,59.86,59.83,59.85,6100.0,50.5115,50.5115,50.4862,50.5031,6100.0
2016-12-08 10:25:00,59.85,59.86,59.84,59.85,3100.0,50.5031,50.5115,50.4947,50.5031,3100.0
2016-12-08 10:30:00,59.84,59.88,59.84,59.86,16684.0,50.4947,50.5284,50.4947,50.5115,16684.0
2016-12-08 10:35:00,59.86,59.87,59.84,59.87,9031.0,50.5115,50.52,50.4947,50.52,9031.0
2016-12-08 10:40:00,59.88,59.9,59.87,59.89,8919.0,50.5284,50.5453,50.52,50.5368,8919.0
2016-12-08 10:45:00,59.88,59.88,59.84,59.87,9806.0,50.5284,50.5284,50.4947,50.52,9806.0
2016-12-08 10:50:00,59.87,59.87,59.85,59.86,18284.0,50.52,50.52,50.5031,50.5115,18284.0
2016-12-08 10:55:00,59.87,59.88,59.86,59.88,5837.0,50.52,50.5284,50.5115,50.5284,5837.0
2016-12-08 11:00:00,59.88,59.9,59.87,59.9,5783.0,50.5284,50.5453,50.52,50.5453,5783.0
2016-12-08 11:05:00,59.9,59.92,59.9,59.91,7803.0,50.5453,50.5622,50.5453,50.5537,7803.0
2016-12-08 11:10:00,59.91,59.92,59.9,59.91,54675.0,50.5537,50.5622,50.5453,50.5537,54675.0
2016-12-08 11:15:00,59.91,59.91,59.87,59.9,8377.0,50.5537,50.5537,50.52,50.5453,8377.0
2016-12-08 11:20:00,59.9,59.93,59.89,59.92,6566.0,50.5453,50.5706,50.5368,50.5622,6566.0
2016-12-08 11:25:00,59.92,59.92,59.9,59.92,5842.0,50.5622,50.5622,50.5453,50.5622,5842.0
2016-12-08 11:30:00,59.92,59.92,59.88,59.9,25019.0,50.5622,50.5622,50.5284,50.5453,25019.0
2016-12-08 11:35:00,59.9,59.9,59.86,59.87,23622.0,50.5453,50.5453,50.5115,50.52,23622.0
2016-12-08 11:40:00,59.86,59.91,59.86,59.91,9463.0,50.5115,50.5537,50.5115,50.5537,9463.0
2016-12-08 11:45:00,59.91,59.95,59.9,59.95,28115.0,50.5537,50.5875,50.5453,50.5875,28115.0
2016-12-08 11:50:00,59.93,59.93,59.9,59.91,15808.0,50.5706,50.5706,50.5453,50.5537,15808.0
2016-12-08 11:55:00,59.91,59.94,59.9,59.94,4238.0,50.5537,50.579,50.5453,50.579,4238.0
2016-12-08 12:00:00,59.94,59.97,59.94,59.96,4724.0,50.579,50.6043,50.579,50.5959,4724.0
2016-12-08 12:05:00,59.97,59.98,59.95,59.97,8876.0,50.6043,50.6128,50.5875,50.6043,8876.0
2016-12-08 12:10:00,59.97,59.97,59.96,59.97,4282.0,50.6043,50.6043,50.5959,50.6043,4282.0
2016-12-08 12:15:00,59.98,59.99,59.95,59.98,60079.0,50.6128,50.6212,50.5875,50.6128,60079.0
2016-12-08 12:20:00,59.98,60.04,59.96,60.04,12860.0,50.6128,50.6634,50.5959,50.6634,12860.0
2016-12-08 12:25:00,60.04,60.06,60.03,60.04,13491.0,50.6634,50.6803,50.655,50.6634,13491.0
2016-12-08 12:30:00,60.04,60.08,60.04,60.08,10802.0,50.6634,50.6972,50.6634,50.6972,10802.0
2016-12-08 12:35:00,60.07,60.07,60.05,60.05,5885.0,50.6887,50.6887,50.6719,50.6719,5885.0
2016-12-08 12:40:00,60.03,60.05,60.03,60.05,2221.0,50.655,50.6719,50.655,50.6719,2221.0
2016-12-08 12:45:00,60.06,60.11,60.06,60.1,18002.0,50.6803,50.7225,50.6803,50.714,18002.0
2016-12-08 12:50:00,60.09,60.1,60.06,60.06,413419.0,50.7056,50.714,50.6803,50.6803,413419.0
2016-12-08 12:55:00,60.07,60.08,60.05,60.06,23232.0,50.6887,50.6972,50.6719,50.6803,23232.0
2016-12-08 13:00:00,60.07,60.07,60.06,60.06,30067.0,50.6887,50.6887,50.6803,50.6803,30067.0
2016-12-08 13:05:00,60.05,60.06,60.04,60.06,9062.0,50.6719,50.6803,50.6634,50.6803,9062.0
2016-12-08 13:10:00,60.06,60.08,60.06,60.08,1900.0,50.6803,50.6972,50.6803,50.6972,1900.0
2016-12-08 13:15:00,60.08,60.09,60.06,60.06,5045.0,50.6972,50.7056,50.6803,50.6803,5045.0
2016-12-08 13:20:00,60.06,60.07,60.06,60.07,2911.0,50.6803,50.6887,50.6803,50.6887,2911.0
2016-12-08 13:25:00,60.07,60.08,60.07,60.08,3198.0,50.6887,50.6972,50.6887,50.6972,3198.0
2016-12-08 13:30:00,60.07,60.08,60.05,60.08,16176.0,50.6887,50.6972,50.6719,50.6972,16176.0
2016-12-08 13:35:00,60.08,60.09,60.06,60.09,70935.0,50.6972,50.7056,50.6803,50.7056,70935.0
2016-12-08 13:40:00,60.09,60.09,60.06,60.07,35857.0,50.7056,50.7056,50.6803,50.6887,35857.0
2016-12-08 13:45:00,60.08,60.09,60.07,60.09,29934.0,50.6972,50.7056,50.6887,50.7056,29934.0
2016-12-08 13:50:00,60.1,60.11,60.09,60.1,20399.0,50.714,50.7225,50.7056,50.714,20399.0
2016-12-08 13:55:00,60.1,60.14,60.09,60.13,64616.0,50.714,50.7478,50.7056,50.7394,64616.0
2016-12-08 14:00:00,60.13,60.13,60.11,60.12,15409.0,50.7394,50.7394,50.7225,50.7309,15409.0
2016-12-08 14:05:00,60.11,60.12,60.09,60.1,37723.0,50.7225,50.7309,50.7056,50.714,37723.0
2016-12-08 14:10:00,60.09,60.11,60.08,60.11,34229.0,50.7056,50.7225,50.6972,50.7225,34229.0
2016-12-08 14:15:00,60.11,60.11,60.06,60.06,95865.0,50.7225,50.7225,50.6803,50.6803,95865.0
2016-12-08 14:20:00,60.05,60.07,59.99,59.99,97013.0,50.6719,50.6887,50.6212,50.6212,97013.0
2016-12-08 14:25:00,60.0,60.03,60.0,60.03,9572.0,50.6297,50.655,50.6297,50.655,9572.0
2016-12-08 14:30:00,60.05,60.06,60.03,60.03,6249.0,50.6719,50.6803,50.655,50.655,6249.0
2016-12-08 14:35:00,60.03,60.03,59.96,59.98,60447.0,50.655,50.655,50.5959,50.6128,60447.0
2016-12-08 14:40:00,59.98,59.99,59.97,59.99,14451.0,50.6128,50.6212,50.6043,50.6212,14451.0
2016-12-08 14:45:00,59.98,59.99,59.95,59.96,10714.0,50.6128,50.6212,50.5875,50.5959,10714.0
2016-12-08 14:50:00,59.98,59.99,59.96,59.99,11081.0,50.6128,50.6212,50.5959,50.6212,11081.0
2016-12-08 14:55:00,60.0,60.02,59.99,60.01,13319.0,50.6297,50.6465,50.6212,50.6381,13319.0
2016-12-08 15:00:00,60.01,60.02,60.0,60.02,7050.0,50.6381,50.6465,50.6297,50.6465,7050.0
2016-12-08 15:05:00,60.02,60.02,59.99,60.02,15889.0,50.6465,50.6465,50.6212,50.6465,15889.0
2016-12-08 15:10:00,60.03,60.04,60.02,60.02,12622.0,50.655,50.6634,50.6465,50.6465,12622.0
2016-12-08 15:15:00,60.02,60.02,60.01,60.02,1000.0,50.6465,50.6465,50.6381,50.6465,1000.0
2016-12-08 15:20:00,60.01,60.02,60.0,60.02,11541.0,50.6381,50.6465,50.6297,50.6465,11541.0
2016-12-08 15:25:00,60.01,60.03,60.0,60.0,32621.0,50.6381,50.655,50.6297,50.6297,32621.0
2016-12-08 15:30:00,60.0,60.02,60.0,60.01,15105.0,50.6297,50.6465,50.6297,50.6381,15105.0
2016-12-08 15:35:00,60.01,60.05,60.01,60.05,10206.0,50.6381,50.6719,50.6381,50.6719,10206.0
2016-12-08 15:40:00,60.04,60.07,60.04,60.07,12166.0,50.6634,50.6887,50.6634,50.6887,12166.0
2016-12-08 15:45:00,60.07,60.07,60.02,60.03,20940.0,50.6887,50.6887,50.6465,50.655,20940.0
2016-12-08 15:50:00,60.03,60.04,60.02,60.03,13355.0,50.655,50.6634,50.6465,50.655,13355.0
2016-12-08 15:55:00,60.03,60.04,59.99,60.04,112974.0,50.655,50.6634,50.6212,50.6634,112974.0
2016-12-09 09:30:00,60.1,60.1,60.04,60.05,74346.0,50.714,50.714,50.6634,50.6719,74346.0
2016-12-09 09:35:00,60.05,60.08,60.04,60.07,23963.0,50.6719,50.6972,50.6634,50.6887,23963.0
2016-12-09 09:40:00,60.07,60.1,60.04,60.09,22085.0,50.6887,50.714,50.6634,50.7056,22085.0
2016-12-09 09:45:00,60.09,60.15,60.09,60.13,24491.0,50.7056,50.7562,50.7056,50.7394,24491.0
2016-12-09 09:50:00,60.12,60.17,60.12,60.15,47969.0,50.7309,50.7731,50.7309,50.7562,47969.0
2016-12-09 09:55:00,60.14,60.15,60.11,60.12,14113.0,50.7478,50.7562,50.7225,50.7309,14113.0
2016-12-09 10:00:00,60.12,60.12,60.09,60.09,8768.0,50.7309,50.7309,50.7056,50.7056,8768.0
2016-12-09 10:05:00,60.1,60.11,60.07,60.1,15012.0,50.714,50.7225,50.6887,50.714,15012.0
2016-12-09 10:10:00,60.1,60.12,60.1,60.11,7400.0,50.714,50.7309,50.714,50.7225,7400.0
2016-12-09 10:15:00,60.1,60.11,60.06,60.07,14435.0,50.714,50.7225,50.6803,50.6887,14435.0
2016-12-09 10:20:00,60.08,60.13,60.08,60.13,2200.0,50.6972,50.7394,50.6972,50.7394,2200.0
2016-12-09 10:25:00,60.13,60.15,60.12,60.13,22850.0,50.7394,50.7562,50.7309,50.7394,22850.0
2016-12-09 10:30:00,60.13,60.19,60.13,60.19,14411.0,50.7394,50.79,50.7394,50.79,14411.0
2016-12-09 10:35:00,60.19,60.2,60.18,60.19,7679.0,50.79,50.7984,50.7816,50.79,7679.0
2016-12-09 10:40:00,60.2,60.2,60.17,60.18,9312.0,50.7984,50.7984,50.7731,50.7816,9312.0
2016-12-09 10:45:00,60.17,60.18,60.16,60.16,3615.0,50.7731,50.7816,50.7647,50.7647,3615.0
2016-12-09 10:50:00,60.17,60.18,60.14,60.14,3751.0,50.7731,50.7816,50.7478,50.7478,3751.0
2016-12-09 10:55:00,60.14,60.15,60.13,60.14,11272.0,50.7478,50.7562,50.7394,50.7478,11272.0
2016-12-09 11:00:00,60.15,60.15,60.14,60.14,14556.0,50.7562,50.7562,50.7478,50.7478,14556.0
2016-12-09 11:05:00,60.14,60.15,60.13,60.15,2946.0,50.7478,50.7562,50.7394,50.7562,2946.0
2016-12-09 11:10:00,60.15,60.17,60.15,60.17,7705.0,50.7562,50.7731,50.7562,50.7731,7705.0
2016-12-09 11:15:00,60.17,60.18,60.16,60.17,6500.0,50.7731,50.7816,50.7647,50.7731,6500.0
2016-12-09 11:20:00,60.18,60.18,60.14,60.15,15725.0,50.7816,50.7816,50.7478,50.7562,15725.0
2016-12-09 11:25:00,60.15,60.15,60.1,60.12,8258.0,50.7562,50.7562,50.714,50.7309,8258.0
2016-12-09 11:30:00,60.12,60.13,60.11,60.12,27511.0,50.7309,50.7394,50.7225,50.7309,27511.0
2016-12-09 11:35:00,60.13,60.18,60.13,60.16,15405.0,50.7394,50.7816,50.7394,50.7647,15405.0
2016-12-09 11:40:00,60.16,60.17,60.15,60.16,8788.0,50.7647,50.7731,50.7562,50.7647,8788.0
2016-12-09 11:45:00,60.16,60.18,60.15,60.16,8584.0,50.7647,50.7816,50.7562,50.7647,8584.0
2016-12-09 11:50:00,60.17,60.17,60.16,60.17,19168.0,50.7731,50.7731,50.7647,50.7731,19168.0
2016-12-09 11:55:00,60.16,60.18,60.15,60.16,10907.0,50.7647,50.7816,50.7562,50.7647,10907.0
2016-12-09 12:00:00,60.15,60.15,60.14,60.15,2858.0,50.7562,50.7562,50.7478,50.7562,2858.0
2016-12-09 12:05:00,60.15,60.15,60.13,60.13,6300.0,50.7562,50.7562,50.7394,50.7394,6300.0
2016-12-09 12:10:00,60.13,60.14,60.12,60.13,9854.0,50.7394,50.7478,50.7309,50.7394,9854.0
2016-12-09 12:15:00,60.14,60.14,60.12,60.12,6685.0,50.7478,50.7478,50.7309,50.7309,6685.0
2016-12-09 12:20:00,60.13,60.14,60.13,60.14,4569.0,50.7394,50.7478,50.7394,50.7478,4569.0
2016-12-09 12:25:00,60.14,60.14,60.12,60.14,9215.0,50.7478,50.7478,50.7309,50.7478,9215.0
2016-12-09 12:30:00,60.14,60.17,60.14,60.16,6369.0,50.7478,50.7731,50.7478,50.7647,6369.0
2016-12-09 12:35:00,60.17,60.19,60.16,60.18,3600.0,50.7731,50.79,50.7647,50.7816,3600.0
2016-12-09 12:40:00,60.18,60.18,60.15,60.16,4090.0,50.7816,50.7816,50.7562,50.7647,4090.0
2016-12-09 12:45:00,60.16,60.18,60.16,60.18,30462.0,50.7647,50.7816,50.7647,50.7816,30462.0
2016-12-09 12:50:00,60.18,60.19,60.18,60.19,10531.0,50.7816,50.79,50.7816,50.79,10531.0
2016-12-09 12:55:00,60.18,60.19,60.15,60.16,6464.0,50.7816,50.79,50.7562,50.7647,6464.0
2016-12-09 13:00:00,60.16,60.17,60.16,60.16,31857.0,50.7647,50.7731,50.7647,50.7647,31857.0
2016-12-09 13:05:00,60.16,60.17,60.15,60.16,39411.0,50.7647,50.7731,50.7562,50.7647,39411.0
2016-12-09 13:10:00,60.16,60.17,60.15,60.16,14888.0,50.7647,50.7731,50.7562,50.7647,14888.0
2016-12-09 13:15:00,60.16,60.16,60.15,60.16,1525.0,50.7647,50.7647,50.7562,50.7647,1525.0
2016-12-09 13:20:00,60.15,60.16,60.14,60.16,19650.0,50.7562,50.7647,50.7478,50.7647,19650.0
2016-12-09 13:25:00,60.15,60.16,60.15,60.16,26786.0,50.7562,50.7647,50.7562,50.7647,26786.0
2016-12-09 13:30:00,60.16,60.17,60.15,60.16,13700.0,50.7647,50.7731,50.7562,50.7647,13700.0
2016-12-09 13:35:00,60.16,60.16,60.15,60.16,2700.0,50.7647,50.7647,50.7562,50.7647,2700.0
2016-12-09 13:40:00,60.16,60.16,60.15,60.16,3769.0,50.7647,50.7647,50.7562,50.7647,3769.0
2016-12-09 13:45:00,60.16,60.17,60.16,60.17,6959.0,50.7647,50.7731,50.7647,50.7731,6959.0
2016-12-09 13:50:00,60.17,60.18,60.16,60.17,4100.0,50.7731,50.7816,50.7647,50.7731,4100.0
2016-12-09 13:55:00,60.18,60.19,60.17,60.17,6310.0,50.7816,50.79,50.7731,50.7731,6310.0
2016-12-09 14:00:00,60.18,60.2,60.17,60.2,7943.0,50.7816,50.7984,50.7731,50.7984,7943.0
2016-12-09 14:05:00,60.2,60.21,60.19,60.19,6864.0,50.7984,50.8069,50.79,50.79,6864.0
2016-12-09 14:10:00,60.2,60.21,60.19,60.2,66083.0,50.7984,50.8069,50.79,50.7984,66083.0
2016-12-09 14:15:00,60.2,60.21,60.19,60.2,12550.0,50.7984,50.8069,50.79,50.7984,12550.0
2016-12-09 14:20:00,60.2,60.2,60.18,60.19,12393.0,50.7984,50.7984,50.7816,50.79,12393.0
2016-12-09 14:25:00,60.19,60.2,60.17,60.18,8680.0,50.79,50.7984,50.7731,50.7816,8680.0
2016-12-09 14:30:00,60.17,60.2,60.17,60.2,18543.0,50.7731,50.7984,50.7731,50.7984,18543.0
2016-12-09 14:35:00,60.19,60.19,60.18,60.19,2510.0,50.79,50.79,50.7816,50.79,2510.0
2016-12-09 14:40:00,60.18,60.19,60.18,60.19,28649.0,50.7816,50.79,50.7816,50.79,28649.0
2016-12-09 14:45:00,60.19,60.19,60.18,60.19,5579.0,50.79,50.79,50.7816,50.79,5579.0
2016-12-09 14:50:00,60.19,60.21,60.18,60.21,18480.0,50.79,50.8069,50.7816,50.8069,18480.0
2016-12-09 14:55:00,60.21,60.21,60.2,60.21,16598.0,50.8069,50.8069,50.7984,50.8069,16598.0
2016-12-09 15:00:00,60.22,60.23,60.2,60.22,51548.0,50.8153,50.8237,50.7984,50.8153,51548.0
2016-12-09 15:05:00,60.22,60.25,60.22,60.25,98024.0,50.8153,50.8406,50.8153,50.8406,98024.0
2016-12-09 15:10:00,60.25,60.28,60.25,60.27,22975.0,50.8406,50.8659,50.8406,50.8575,22975.0
2016-12-09 15:15:00,60.27,60.3,60.26,60.29,45529.0,50.8575,50.8828,50.8491,50.8744,45529.0
2016-12-09 15:20:00,60.29,60.3,60.28,60.29,63950.0,50.8744,50.8828,50.8659,50.8744,63950.0
2016-12-09 15:25:00,60.28,60.3,60.28,60.3,26559.0,50.8659,50.8828,50.8659,50.8828,26559.0
2016-12-09 15:30:00,60.3,60.31,60.27,60.28,113740.0,50.8828,50.8913,50.8575,50.8659,113740.0
2016-12-09 15:35:00,60.28,60.28,60.26,60.27,14000.0,50.8659,50.8659,50.8491,50.8575,14000.0
2016-12-09 15:40:00,60.27,60.28,60.26,60.27,19575.0,50.8575,50.8659,50.8491,50.8575,19575.0
2016-12-09 15:45:00,60.27,60.28,60.26,60.26,20334.0,50.8575,50.8659,50.8491,50.8491,20334.0
2016-12-09 15:50:00,60.27,60.28,60.25,60.27,56956.0,50.8575,50.8659,50.8406,50.8575,56956.0
2016-12-09 15:55:00,60.27,60.3,60.25,60.3,33893.0,50.8575,50.8828,50.8406,50.8828,33893.0
2016-12-12 09:30:00,60.15,60.29,60.15,60.21,48660.0,50.7562,50.8744,50.7562,50.8069,48660.0
2016-12-12 09:35:00,60.21,60.26,60.19,60.25,25640.0,50.8069,50.8491,50.79,50.8406,25640.0
2016-12-12 09:40:00,60.26,60.26,60.21,60.23,69364.0,50.8491,50.8491,50.8069,50.8237,69364.0
2016-12-12 09:45:00,60.23,60.27,60.22,60.27,9422.0,50.8237,50.8575,50.8153,50.8575,9422.0
2016-12-12 09:50:00,60.28,60.31,60.27,60.28,16021.0,50.8659,50.8913,50.8575,50.8659,16021.0
2016-12-12 09:55:00,60.28,60.31,60.28,60.3,11510.0,50.8659,50.8913,50.8659,50.8828,11510.0
2016-12-12 10:00:00,60.3,60.35,60.3,60.31,22652.0,50.8828,50.925,50.8828,50.8913,22652.0
2016-12-12 10:05:00,60.31,60.31,60.26,60.26,55399.0,50.8913,50.8913,50.8491,50.8491,55399.0
2016-12-12 10:10:00,60.27,60.27,60.22,60.22,34532.0,50.8575,50.8575,50.8153,50.8153,34532.0
2016-12-12 10:15:00,60.22,60.22,60.18,60.19,12000.0,50.8153,50.8153,50.7816,50.79,12000.0
2016-12-12 10:20:00,60.19,60.21,60.19,60.19,14113.0,50.79,50.8069,50.79,50.79,14113.0
2016-12-12 10:25:00,60.19,60.19,60.16,60.17,18056.0,50.79,50.79,50.7647,50.7731,18056.0
2016-12-12 10:30:00,60.17,60.21,60.17,60.2,15773.0,50.7731,50.8069,50.7731,50.7984,15773.0
2016-12-12 10:35:00,60.2,60.24,60.2,60.24,13173.0,50.7984,50.8322,50.7984,50.8322,13173.0
2016-12-12 10:40:00,60.24,60.24,60.19,60.2,14593.0,50.8322,50.8322,50.79,50.7984,14593.0
2016-12-12 10:45:00,60.2,60.21,60.16,60.17,34830.0,50.7984,50.8069,50.7647,50.7731,34830.0
2016-12-12 10:50:00,60.17,60.18,60.16,60.16,13263.0,50.7731,50.7816,50.7647,50.7647,13263.0
2016-12-12 10:55:00,60.16,60.2,60.16,60.18,59261.0,50.7647,50.7984,50.7647,50.7816,59261.0
2016-12-12 11:00:00,60.18,60.19,60.16,60.17,9147.0,50.7816,50.79,50.7647,50.7731,9147.0
2016-12-12 11:05:00,60.16,60.18,60.16,60.17,15417.0,50.7647,50.7816,50.7647,50.7731,15417.0
2016-12-12 11:10:00,60.18,60.18,60.17,60.17,6400.0,50.7816,50.7816,50.7731,50.7731,6400.0
2016-12-12 11:15:00,60.18,60.18,60.17,60.18,6132.0,50.7816,50.7816,50.7731,50.7816,6132.0
2016-12-12 11:20:00,60.18,60.18,60.14,60.15,19329.0,50.7816,50.7816,50.7478,50.7562,19329.0
2016-12-12 11:25:00,60.15,60.16,60.14,60.15,19872.0,50.7562,50.7647,50.7478,50.7562,19872.0
2016-12-12 11:30:00,60.16,60.17,60.14,60.15,9184.0,50.7647,50.7731,50.7478,50.7562,9184.0
2016-12-12 11:35:00,60.15,60.16,60.12,60.12,5573.0,50.7562,50.7647,50.7309,50.7309,5573.0
2016-12-12 11:40:00,60.12,60.12,60.11,60.11,13095.0,50.7309,50.7309,50.7225,50.7225,13095.0
2016-12-12 11:45:00,60.1,60.13,60.1,60.13,5350.0,50.714,50.7394,50.714,50.7394,5350.0
2016-12-12 11:50:00,60.12,60.13,60.1,60.11,6523.0,50.7309,50.7394,50.714,50.7225,6523.0
2016-12-12 11:55:00,60.1,60.13,60.1,60.12,91280.0,50.714,50.7394,50.714,50.7309,91280.0
2016-12-12 12:00:00,60.12,60.13,60.06,60.07,6233.0,50.7309,50.7394,50.6803,50.6887,6233.0
2016-12-12 12:05:00,60.05,60.06,60.03,60.04,5625.0,50.6719,50.6803,50.655,50.6634,5625.0
2016-12-12 12:10:00,60.05,60.09,60.04,60.09,13666.0,50.6719,50.7056,50.6634,50.7056,13666.0
2016-12-12 12:15:00,60.1,60.11,60.09,60.09,8372.0,50.714,50.7225,50.7056,50.7056,8372.0
2016-12-12 12:20:00,60.08,60.1,60.07,60.09,12507.0,50.6972,50.714,50.6887,50.7056,12507.0
2016-12-12 12:25:00,60.08,60.1,60.08,60.09,3028.0,50.6972,50.714,50.6972,50.7056,3028.0
2016-12-12 12:30:00,60.09,60.11,60.09,60.11,14995.0,50.7056,50.7225,50.7056,50.7225,14995.0
2016-12-12 12:35:00,60.11,60.14,60.11,60.14,17804.0,50.7225,50.7478,50.7225,50.7478,17804.0
2016-12-12 12:40:00,60.12,60.13,60.11,60.13,16571.0,50.7309,50.7394,50.7225,50.7394,16571.0
2016-12-12 12:45:00,60.13,60.14,60.12,60.13,4552.0,50.7394,50.7478,50.7309,50.7394,4552.0
2016-12-12 12:50:00,60.13,60.13,60.1,60.1,5972.0,50.7394,50.7394,50.714,50.714,5972.0
2016-12-12 12:55:00,60.1,60.11,60.09,60.11,10825.0,50.714,50.7225,50.7056,50.7225,10825.0
2016-12-12 13:00:00,60.11,60.11,60.1,60.11,11316.0,50.7225,50.7225,50.714,50.7225,11316.0
2016-12-12 13:05:00,60.12,60.12,60.1,60.1,18152.0,50.7309,50.7309,50.714,50.714,18152.0
2016-12-12 13:10:00,60.11,60.11,60.09,60.09,9552.0,50.7225,50.7225,50.7056,50.7056,9552.0
2016-12-12 13:15:00,60.09,60.14,60.09,60.14,7682.0,50.7056,50.7478,50.7056,50.7478,7682.0
2016-12-12 13:20:00,60.15,60.15,60.12,60.13,5257.0,50.7562,50.7562,50.7309,50.7394,5257.0
2016-12-12 13:25:00,60.12,60.14,60.12,60.13,4200.0,50.7309,50.7478,50.7309,50.7394,4200.0
2016-12-12 13:30:00,60.12,60.12,60.09,60.1,2574.0,50.7309,50.7309,50.7056,50.714,2574.0
2016-12-12 13:35:00,60.1,60.1,60.09,60.1,12350.0,50.714,50.714,50.7056,50.714,12350.0
2016-12-12 13:40:00,60.1,60.11,60.09,60.11,7146.0,50.714,50.7225,50.7056,50.7225,7146.0
2016-12-12 13:45:00,60.11,60.12,60.09,60.09,10903.0,50.7225,50.7309,50.7056,50.7056,10903.0
2016-12-12 13:50:00,60.1,60.1,60.08,60.09,20207.0,50.714,50.714,50.6972,50.7056,20207.0
2016-12-12 13:55:00,60.09,60.11,60.08,60.08,16955.0,50.7056,50.7225,50.6972,50.6972,16955.0
2016-12-12 14:00:00,60.09,60.11,60.08,60.1,14467.0,50.7056,50.7225,50.6972,50.714,14467.0
2016-12-12 14:05:00,60.1,60.11,60.09,60.11,16861.0,50.714,50.7225,50.7056,50.7225,16861.0
2016-12-12 14:10:00,60.11,60.15,60.11,60.14,14907.0,50.7225,50.7562,50.7225,50.7478,14907.0
2016-12-12 14:15:00,60.14,60.16,60.13,60.16,27585.0,50.7478,50.7647,50.7394,50.7647,27585.0
2016-12-12 14:20:00,60.15,60.16,60.14,60.15,51256.0,50.7562,50.7647,50.7478,50.7562,51256.0
2016-12-12 14:25:00,60.15,60.15,60.12,60.12,6686.0,50.7562,50.7562,50.7309,50.7309,6686.0
2016-12-12 14:30:00,60.12,60.13,60.11,60.12,6665.0,50.7309,50.7394,50.7225,50.7309,6665.0
2016-12-12 14:35:00,60.12,60.12,60.09,60.09,67277.0,50.7309,50.7309,50.7056,50.7056,67277.0
2016-12-12 14:40:00,60.08,60.09,60.07,60.08,70445.0,50.6972,50.7056,50.6887,50.6972,70445.0
2016-12-12 14:45:00,60.09,60.1,60.07,60.08,63340.0,50.7056,50.714,50.6887,50.6972,63340.0
2016-12-12 14:50:00,60.08,60.08,60.05,60.06,78125.0,50.6972,50.6972,50.6719,50.6803,78125.0
2016-12-12 14:55:00,60.06,60.08,60.06,60.08,47485.0,50.6803,50.6972,50.6803,50.6972,47485.0
2016-12-12 15:00:00,60.08,60.1,60.07,60.09,55748.0,50.6972,50.714,50.6887,50.7056,55748.0
2016-12-12 15:05:00,60.09,60.1,60.06,60.08,68569.0,50.7056,50.714,50.6803,50.6972,68569.0
2016-12-12 15:10:00,60.08,60.09,60.07,60.08,77642.0,50.6972,50.7056,50.6887,50.6972,77642.0
2016-12-12 15:15:00,60.08,60.08,60.07,60.08,85500.0,50.6972,50.6972,50.6887,50.6972,85500.0
2016-12-12 15:20:00,60.08,60.09,60.07,60.08,73724.0,50.6972,50.7056,50.6887,50.6972,73724.0
2016-12-12 15:25:00,60.09,60.1,60.07,60.07,76350.0,50.7056,50.714,50.6887,50.6887,76350.0
2016-12-12 15:30:00,60.07,60.08,60.06,60.07,88006.0,50.6887,50.6972,50.6803,50.6887,88006.0
2016-12-12 15:35:00,60.07,60.09,60.06,60.09,133641.0,50.6887,50.7056,50.6803,50.7056,133641.0
2016-12-12 15:40:00,60.09,60.09,60.07,60.08,88000.0,50.7056,50.7056,50.6887,50.6972,88000.0
2016-12-12 15:45:00,60.08,60.11,60.08,60.1,90675.0,50.6972,50.7225,50.6972,50.714,90675.0
2016-12-12 15:50:00,60.1,60.12,60.09,60.1,195871.0,50.714,50.7309,50.7056,50.714,195871.0
2016-12-12 15:55:00,60.11,60.12,60.07,60.1,526985.0,50.7225,50.7309,50.6887,50.714,526985.0
2016-12-13 09:30:00,60.4,60.49,60.4,60.48,31050.0,50.9672,51.0431,50.9672,51.0347,31050.0
2016-12-13 09:35:00,60.49,60.57,60.49,60.57,4281.0,51.0431,51.1106,51.0431,51.1106,4281.0
2016-12-13 09:40:00,60.57,60.64,60.57,60.62,22082.0,51.1106,51.1697,51.1106,51.1528,22082.0
2016-12-13 09:45:00,60.63,60.63,60.59,60.59,18900.0,51.1613,51.1613,51.1275,51.1275,18900.0
2016-12-13 09:50:00,60.6,60.64,60.6,60.61,7285.0,51.136,51.1697,51.136,51.1444,7285.0
2016-12-13 09:55:00,60.61,60.61,60.58,60.59,12563.0,51.1444,51.1444,51.1191,51.1275,12563.0
2016-12-13 10:00:00,60.6,60.6,60.57,60.57,29492.0,51.136,51.136,51.1106,51.1106,29492.0
2016-12-13 10:05:00,60.56,60.56,60.52,60.54,20766.0,51.1022,51.1022,51.0685,51.0853,20766.0
2016-12-13 10:10:00,60.54,60.58,60.54,60.55,6913.0,51.0853,51.1191,51.0853,51.0938,6913.0
2016-12-13 10:15:00,60.56,60.56,60.5,60.53,194077.0,51.1022,51.1022,51.0516,51.0769,194077.0
2016-12-13 10:20:00,60.54,60.56,60.53,60.53,7368.0,51.0853,51.1022,51.0769,51.0769,7368.0
2016-12-13 10:25:00,60.54,60.56,60.54,60.54,9102.0,51.0853,51.1022,51.0853,51.0853,9102.0
2016-12-13 10:30:00,60.54,60.55,60.48,60.49,12800.0,51.0853,51.0938,51.0347,51.0431,12800.0
2016-12-13 10:35:00,60.49,60.49,60.45,60.49,37515.0,51.0431,51.0431,51.0094,51.0431,37515.0
2016-12-13 10:40:00,60.49,60.51,60.49,60.5,10657.0,51.0431,51.06,51.0431,51.0516,10657.0
2016-12-13 10:45:00,60.5,60.52,60.5,60.51,7481.0,51.0516,51.0685,51.0516,51.06,7481.0
2016-12-13 10:50:00,60.52,60.55,60.51,60.55,3300.0,51.0685,51.0938,51.06,51.0938,3300.0
2016-12-13 10:55:00,60.55,60.57,60.54,60.57,5411.0,51.0938,51.1106,51.0853,51.1106,5411.0
2016-12-13 11:00:00,60.56,60.57,60.53,60.53,6500.0,51.1022,51.1106,51.0769,51.0769,6500.0
2016-12-13 11:05:00,60.54,60.56,60.53,60.54,21491.0,51.0853,51.1022,51.0769,51.0853,21491.0
2016-12-13 11:10:00,60.56,60.57,60.55,60.57,4738.0,51.1022,51.1106,51.0938,51.1106,4738.0
2016-12-13 11:15:00,60.58,60.58,60.56,60.58,71279.0,51.1191,51.1191,51.1022,51.1191,71279.0
2016-12-13 11:20:00,60.59,60.64,60.58,60.64,4195.0,51.1275,51.1697,51.1191,51.1697,4195.0
2016-12-13 11:25:00,60.64,60.65,60.63,60.64,10133.0,51.1697,51.1782,51.1613,51.1697,10133.0
2016-12-13 11:30:00,60.63,60.63,60.61,60.62,4082.0,51.1613,51.1613,51.1444,51.1528,4082.0
2016-12-13 11:35:00,60.62,60.62,60.59,60.59,7418.0,51.1528,51.1528,51.1275,51.1275,7418.0
2016-12-13 11:40:00,60.6,60.62,60.59,60.61,18106.0,51.136,51.1528,51.1275,51.1444,18106.0
2016-12-13 11:45:00,60.6,60.61,60.59,60.61,5873.0,51.136,51.1444,51.1275,51.1444,5873.0
2016-12-13 11:50:00,60.61,60.63,60.59,60.61,17184.0,51.1444,51.1613,51.1275,51.1444,17184.0
2016-12-13 11:55:00,60.61,60.64,60.59,60.63,10225.0,51.1444,51.1697,51.1275,51.1613,10225.0
2016-12-13 12:00:00,60.63,60.65,60.63,60.64,12480.0,51.1613,51.1782,51.1613,51.1697,12480.0
2016-12-13 12:05:00,60.63,60.65,60.63,60.64,3029.0,51.1613,51.1782,51.1613,51.1697,3029.0
2016-12-13 12:10:00,60.64,60.64,60.64,60.64,300.0,51.1697,51.1697,51.1697,51.1697,300.0
2016-12-13 12:15:00,60.66,60.69,60.66,60.66,38373.0,51.1866,51.2119,51.1866,51.1866,38373.0
2016-12-13 12:20:00,60.65,60.67,60.65,60.66,18060.0,51.1782,51.195,51.1782,51.1866,18060.0
2016-12-13 12:25:00,60.66,60.67,60.63,60.64,7750.0,51.1866,51.195,51.1613,51.1697,7750.0
2016-12-13 12:30:00,60.64,60.66,60.64,60.66,16430.0,51.1697,51.1866,51.1697,51.1866,16430.0
2016-12-13 12:35:00,60.66,60.66,60.64,60.66,3862.0,51.1866,51.1866,51.1697,51.1866,3862.0
2016-12-13 12:40:00,60.66,60.68,60.66,60.68,16083.0,51.1866,51.2035,51.1866,51.2035,16083.0
2016-12-13 12:45:00,60.68,60.69,60.66,60.66,15795.0,51.2035,51.2119,51.1866,51.1866,15795.0
2016-12-13 12:50:00,60.66,60.68,60.66,60.68,17775.0,51.1866,51.2035,51.1866,51.2035,17775.0
2016-12-13 12:55:00,60.67,60.68,60.66,60.67,3839.0,51.195,51.2035,51.1866,51.195,3839.0
2016-12-13 13:00:00,60.66,60.7,60.65,60.68,15727.0,51.1866,51.2203,51.1782,51.2035,15727.0
2016-12-13 13:05:00,60.68,60.7,60.68,60.68,3621.0,51.2035,51.2203,51.2035,51.2035,3621.0
2016-12-13 13:10:00,60.68,60.7,60.68,60.7,3480.0,51.2035,51.2203,51.2035,51.2203,3480.0
2016-12-13 13:15:00,60.69,60.76,60.69,60.76,5983.0,51.2119,51.271,51.2119,51.271,5983.0
2016-12-13 13:20:00,60.76,60.77,60.76,60.76,9231.0,51.271,51.2794,51.271,51.271,9231.0
2016-12-13 13:25:00,60.76,60.77,60.75,60.77,11907.0,51.271,51.2794,51.2625,51.2794,11907.0
2016-12-13 13:30:00,60.77,60.77,60.75,60.75,13712.0,51.2794,51.2794,51.2625,51.2625,13712.0
2016-12-13 13:35:00,60.75,60.76,60.73,60.73,22569.0,51.2625,51.271,51.2457,51.2457,22569.0
2016-12-13 13:40:00,60.73,60.75,60.73,60.73,6187.0,51.2457,51.2625,51.2457,51.2457,6187.0
2016-12-13 13:45:00,60.72,60.72,60.7,60.71,15180.0,51.2372,51.2372,51.2203,51.2288,15180.0
2016-12-13 13:50:00,60.71,60.72,60.71,60.72,16548.0,51.2288,51.2372,51.2288,51.2372,16548.0
2016-12-13 13:55:00,60.72,60.72,60.71,60.72,1900.0,51.2372,51.2372,51.2288,51.2372,1900.0
2016-12-13 14:00:00,60.72,60.72,60.7,60.7,11726.0,51.2372,51.2372,51.2203,51.2203,11726.0
2016-12-13 14:05:00,60.7,60.71,60.69,60.7,9443.0,51.2203,51.2288,51.2119,51.2203,9443.0
2016-12-13 14:10:00,60.69,60.69,60.67,60.68,13595.0,51.2119,51.2119,51.195,51.2035,13595.0
2016-12-13 14:15:00,60.68,60.69,60.65,60.67,17934.0,51.2035,51.2119,51.1782,51.195,17934.0
2016-12-13 14:20:00,60.66,60.68,60.66,60.66,13489.0,51.1866,51.2035,51.1866,51.1866,13489.0
2016-12-13 14:25:00,60.66,60.66,60.63,60.64,14370.0,51.1866,51.1866,51.1613,51.1697,14370.0
2016-12-13 14:30:00,60.63,60.65,60.62,60.65,16137.0,51.1613,51.1782,51.1528,51.1782,16137.0
2016-12-13 14:35:00,60.65,60.66,60.64,60.66,44931.0,51.1782,51.1866,51.1697,51.1866,44931.0
2016-12-13 14:40:00,60.66,60.69,60.66,60.68,23230.0,51.1866,51.2119,51.1866,51.2035,23230.0
2016-12-13 14:45:00,60.67,60.7,60.67,60.69,149012.0,51.195,51.2203,51.195,51.2119,149012.0
2016-12-13 14:50:00,60.69,60.71,60.68,60.71,43846.0,51.2119,51.2288,51.2035,51.2288,43846.0
2016-12-13 14:55:00,60.71,60.71,60.66,60.66,126284.0,51.2288,51.2288,51.1866,51.1866,126284.0
2016-12-13 15:00:00,60.67,60.68,60.67,60.68,3217.0,51.195,51.2035,51.195,51.2035,3217.0
2016-12-13 15:05:00,60.68,60.68,60.67,60.68,11477.0,51.2035,51.2035,51.195,51.2035,11477.0
2016-12-13 15:10:00,60.68,60.68,60.67,60.67,3976.0,51.2035,51.2035,51.195,51.195,3976.0
2016-12-13 15:15:00,60.66,60.7,60.65,60.7,33380.0,51.1866,51.2203,51.1782,51.2203,33380.0
2016-12-13 15:20:00,60.69,60.71,60.66,60.67,71860.0,51.2119,51.2288,51.1866,51.195,71860.0
2016-12-13 15:25:00,60.67,60.67,60.67,60.67,28607.0,51.195,51.195,51.195,51.195,28607.0
2016-12-13 15:30:00,60.67,60.7,60.66,60.7,137016.0,51.195,51.2203,51.1866,51.2203,137016.0
2016-12-13 15:35:00,60.7,60.72,60.69,60.69,51167.0,51.2203,51.2372,51.2119,51.2119,51167.0
2016-12-13 15:40:00,60.69,60.72,60.69,60.71,26595.0,51.2119,51.2372,51.2119,51.2288,26595.0
2016-12-13 15:45:00,60.7,60.71,60.67,60.67,52681.0,51.2203,51.2288,51.195,51.195,52681.0
2016-12-13 15:50:00,60.67,60.67,60.62,60.63,30150.0,51.195,51.195,51.1528,51.1613,30150.0
2016-12-13 15:55:00,60.63,60.64,60.6,60.61,78151.0,51.1613,51.1697,51.136,51.1444,78151.0
2016-12-14 09:30:00,60.52,60.59,60.51,60.55,26787.0,51.0685,51.1275,51.06,51.0938,26787.0
2016-12-14 09:35:00,60.56,60.57,60.53,60.57,5367.0,51.1022,51.1106,51.0769,51.1106,5367.0
2016-12-14 09:40:00,60.57,60.57,60.53,60.54,6805.0,51.1106,51.1106,51.0769,51.0853,6805.0
2016-12-14 09:45:00,60.53,60.55,60.53,60.55,3607.0,51.0769,51.0938,51.0769,51.0938,3607.0
2016-12-14 09:50:00,60.55,60.56,60.53,60.53,11403.0,51.0938,51.1022,51.0769,51.0769,11403.0
2016-12-14 09:55:00,60.53,60.53,60.52,60.52,4254.0,51.0769,51.0769,51.0685,51.0685,4254.0
2016-12-14 10:00:00,60.51,60.52,60.5,60.51,2748.0,51.06,51.0685,51.0516,51.06,2748.0
2016-12-14 10:05:00,60.5,60.51,60.46,60.47,40151.0,51.0516,51.06,51.0178,51.0263,40151.0
2016-12-14 10:10:00,60.47,60.51,60.47,60.5,18330.0,51.0263,51.06,51.0263,51.0516,18330.0
2016-12-14 10:15:00,60.49,60.5,60.47,60.48,35251.0,51.0431,51.0516,51.0263,51.0347,35251.0
2016-12-14 10:20:00,60.48,60.54,60.46,60.54,6972.0,51.0347,51.0853,51.0178,51.0853,6972.0
2016-12-14 10:25:00,60.53,60.55,60.52,60.52,9154.0,51.0769,51.0938,51.0685,51.0685,9154.0
2016-12-14 10:30:00,60.54,60.59,60.54,60.55,10700.0,51.0853,51.1275,51.0853,51.0938,10700.0
2016-12-14 10:35:00,60.56,60.56,60.53,60.54,38050.0,51.1022,51.1022,51.0769,51.0853,38050.0
2016-12-14 10:40:00,60.55,60.56,60.52,60.53,9822.0,51.0938,51.1022,51.0685,51.0769,9822.0
2016-12-14 10:45:00,60.52,60.54,60.52,60.53,23537.0,51.0685,51.0853,51.0685,51.0769,23537.0
2016-12-14 10:50:00,60.53,60.53,60.51,60.52,4900.0,51.0769,51.0769,51.06,51.0685,4900.0
2016-12-14 10:55:00,60.53,60.54,60.52,60.52,4140.0,51.0769,51.0853,51.0685,51.0685,4140.0
2016-12-14 11:00:00,60.52,60.53,60.5,60.5,4119.0,51.0685,51.0769,51.0516,51.0516,4119.0
2016-12-14 11:05:00,60.5,60.51,60.49,60.5,24876.0,51.0516,51.06,51.0431,51.0516,24876.0
2016-12-14 11:10:00,60.49,60.51,60.48,60.5,7290.0,51.0431,51.06,51.0347,51.0516,7290.0
2016-12-14 11:15:00,60.5,60.51,60.49,60.49,7797.0,51.0516,51.06,51.0431,51.0431,7797.0
2016-12-14 11:20:00,60.5,60.53,60.49,60.53,20613.0,51.0516,51.0769,51.0431,51.0769,20613.0
2016-12-14 11:25:00,60.53,60.53,60.51,60.52,20217.0,51.0769,51.0769,51.06,51.0685,20217.0
2016-12-14 11:30:00,60.51,60.52,60.45,60.45,4550.0,51.06,51.0685,51.0094,51.0094,4550.0
2016-12-14 11:35:00,60.45,60.46,60.44,60.45,3754.0,51.0094,51.0178,51.0009,51.0094,3754.0
2016-12-14 11:40:00,60.45,60.46,60.42,60.42,8593.0,51.0094,51.0178,50.9841,50.9841,8593.0
2016-12-14 11:45:00,60.43,60.47,60.43,60.46,6588.0,50.9925,51.0263,50.9925,51.0178,6588.0
2016-12-14 11:50:00,60.46,60.47,60.45,60.46,23798.0,51.0178,51.0263,51.0094,51.0178,23798.0
2016-12-14 11:55:00,60.46,60.47,60.45,60.46,8099.0,51.0178,51.0263,51.0094,51.0178,8099.0
2016-12-14 12:00:00,60.47,60.48,60.47,60.48,5000.0,51.0263,51.0347,51.0263,51.0347,5000.0
2016-12-14 12:05:00,60.49,60.49,60.46,60.48,27891.0,51.0431,51.0431,51.0178,51.0347,27891.0
2016-12-14 12:10:00,60.48,60.51,60.47,60.5,63980.0,51.0347,51.06,51.0263,51.0516,63980.0
2016-12-14 12:15:00,60.49,60.5,60.49,60.49,6643.0,51.0431,51.0516,51.0431,51.0431,6643.0
2016-12-14 12:20:00,60.48,60.51,60.48,60.51,27562.0,51.0347,51.06,51.0347,51.06,27562.0
2016-12-14 12:25:00,60.51,60.52,60.5,60.51,18966.0,51.06,51.0685,51.0516,51.06,18966.0
2016-12-14 12:30:00,60.51,60.53,60.51,60.52,9942.0,51.06,51.0769,51.06,51.0685,9942.0
2016-12-14 12:35:00,60.52,60.53,60.51,60.53,5500.0,51.0685,51.0769,51.06,51.0769,5500.0
2016-12-14 12:40:00,60.52,60.52,60.51,60.52,2700.0,51.0685,51.0685,51.06,51.0685,2700.0
2016-12-14 12:45:00,60.51,60.52,60.5,60.52,6776.0,51.06,51.0685,51.0516,51.0685,6776.0
2016-12-14 12:50:00,60.52,60.54,60.52,60.54,11421.0,51.0685,51.0853,51.0685,51.0853,11421.0
2016-12-14 12:55:00,60.53,60.54,60.52,60.53,9565.0,51.0769,51.0853,51.0685,51.0769,9565.0
2016-12-14 13:00:00,60.53,60.56,60.52,60.54,43633.0,51.0769,51.1022,51.0685,51.0853,43633.0
2016-12-14 13:05:00,60.53,60.54,60.52,60.52,4188.0,51.0769,51.0853,51.0685,51.0685,4188.0
2016-12-14 13:10:00,60.52,60.53,60.51,60.52,17427.0,51.0685,51.0769,51.06,51.0685,17427.0
2016-12-14 13:15:00,60.52,60.53,60.51,60.53,5016.0,51.0685,51.0769,51.06,51.0769,5016.0
2016-12-14 13:20:00,60.53,60.54,60.52,60.54,3868.0,51.0769,51.0853,51.0685,51.0853,3868.0
2016-12-14 13:25:00,60.54,60.56,60.53,60.55,26773.0,51.0853,51.1022,51.0769,51.0938,26773.0
2016-12-14 13:30:00,60.55,60.57,60.54,60.56,17375.0,51.0938,51.1106,51.0853,51.1022,17375.0
2016-12-14 13:35:00,60.55,60.57,60.53,60.53,3957.0,51.0938,51.1106,51.0769,51.0769,3957.0
2016-12-14 13:40:00,60.54,60.56,60.53,60.55,5335.0,51.0853,51.1022,51.0769,51.0938,5335.0
2016-12-14 13:45:00,60.55,60.56,60.54,60.55,4753.0,51.0938,51.1022,51.0853,51.0938,4753.0
2016-12-14 13:50:00,60.54,60.55,60.53,60.53,4631.0,51.0853,51.0938,51.0769,51.0769,4631.0
2016-12-14 13:55:00,60.53,60.61,60.53,60.61,23084.0,51.0769,51.1444,51.0769,51.1444,23084.0
2016-12-14 14:00:00,60.55,60.62,60.42,60.59,52109.0,51.0938,51.1528,50.9841,51.1275,52109.0
2016-12-14 14:05:00,60.58,60.58,60.42,60.47,50284.0,51.1191,51.1191,50.9841,51.0263,50284.0
2016-12-14 14:10:00,60.46,60.47,60.24,60.24,54669.0,51.0178,51.0263,50.8322,50.8322,54669.0
2016-12-14 14:15:00,60.24,60.34,60.21,60.33,37725.0,50.8322,50.9166,50.8069,50.9081,37725.0
2016-12-14 14:20:00,60.35,60.35,60.25,60.27,22579.0,50.925,50.925,50.8406,50.8575,22579.0
2016-12-14 14:25:00,60.27,60.27,60.09,60.1,59805.0,50.8575,50.8575,50.7056,50.714,59805.0
2016-12-14 14:30:00,60.09,60.23,60.09,60.21,38207.0,50.7056,50.8237,50.7056,50.8069,38207.0
2016-12-14 14:35:00,60.21,60.28,60.18,60.28,19306.0,50.8069,50.8659,50.7816,50.8659,19306.0
2016-12-14 14:40:00,60.28,60.35,60.28,60.33,50243.0,50.8659,50.925,50.8659,50.9081,50243.0
2016-12-14 14:45:00,60.33,60.33,60.26,60.29,17295.0,50.9081,50.9081,50.8491,50.8744,17295.0
2016-12-14 14:50:00,60.28,60.28,60.17,60.17,33998.0,50.8659,50.8659,50.7731,50.7731,33998.0
2016-12-14 14:55:00,60.16,60.16,60.05,60.05,55976.0,50.7647,50.7647,50.6719,50.6719,55976.0
2016-12-14 15:00:00,60.04,60.13,60.04,60.09,22269.0,50.6634,50.7394,50.6634,50.7056,22269.0
2016-12-14 15:05:00,60.09,60.12,59.94,59.94,31355.0,50.7056,50.7309,50.579,50.579,31355.0
2016-12-14 15:10:00,59.94,59.99,59.91,59.95,33884.0,50.579,50.6212,50.5537,50.5875,33884.0
2016-12-14 15:15:00,59.95,59.95,59.83,59.89,39682.0,50.5875,50.5875,50.4862,50.5368,39682.0
2016-12-14 15:20:00,59.89,59.96,59.89,59.93,177997.0,50.5368,50.5959,50.5368,50.5706,177997.0
2016-12-14 15:25:00,59.92,59.97,59.92,59.96,33392.0,50.5622,50.6043,50.5622,50.5959,33392.0
2016-12-14 15:30:00,59.96,60.15,59.96,60.14,99367.0,50.5959,50.7562,50.5959,50.7478,99367.0
2016-12-14 15:35:00,60.14,60.17,60.11,60.14,35686.0,50.7478,50.7731,50.7225,50.7478,35686.0
2016-12-14 15:40:00,60.14,60.15,60.02,60.03,61200.0,50.7478,50.7562,50.6465,50.655,61200.0
2016-12-14 15:45:00,60.02,60.05,59.95,59.95,39627.0,50.6465,50.6719,50.5875,50.5875,39627.0
2016-12-14 15:50:00,59.95,59.96,59.8,59.87,174022.0,50.5875,50.5959,50.4609,50.52,174022.0
2016-12-14 15:55:00,59.86,59.91,59.82,59.89,90261.0,50.5115,50.5537,50.4778,50.5368,90261.0
2016-12-15 09:30:00,59.88,59.95,59.78,59.85,64891.0,50.5284,50.5875,50.444,50.5031,64891.0
2016-12-15 09:35:00,59.86,59.88,59.79,59.8,18630.0,50.5115,50.5284,50.4525,50.4609,18630.0
2016-12-15 09:40:00,59.8,59.82,59.78,59.81,22905.0,50.4609,50.4778,50.444,50.4693,22905.0
2016-12-15 09:45:00,59.83,59.88,59.83,59.88,40340.0,50.4862,50.5284,50.4862,50.5284,40340.0
2016-12-15 09:50:00,59.89,59.95,59.89,59.94,52462.0,50.5368,50.5875,50.5368,50.579,52462.0
2016-12-15 09:55:00,59.93,59.98,59.9,59.98,24383.0,50.5706,50.6128,50.5453,50.6128,24383.0
2016-12-15 10:00:00,59.98,59.99,59.96,59.98,14796.0,50.6128,50.6212,50.5959,50.6128,14796.0
2016-12-15 10:05:00,60.01,60.03,59.96,59.98,9900.0,50.6381,50.655,50.5959,50.6128,9900.0
2016-12-15 10:10:00,59.99,59.99,59.94,59.94,8475.0,50.6212,50.6212,50.579,50.579,8475.0
2016-12-15 10:15:00,59.95,59.98,59.93,59.93,28746.0,50.5875,50.6128,50.5706,50.5706,28746.0
2016-12-15 10:20:00,59.93,59.94,59.92,59.94,10399.0,50.5706,50.579,50.5622,50.579,10399.0
2016-12-15 10:25:00,59.94,59.98,59.93,59.95,63750.0,50.579,50.6128,50.5706,50.5875,63750.0
2016-12-15 10:30:00,59.96,60.02,59.96,60.01,14860.0,50.5959,50.6465,50.5959,50.6381,14860.0
2016-12-15 10:35:00,60.01,60.04,59.99,60.04,16945.0,50.6381,50.6634,50.6212,50.6634,16945.0
2016-12-15 10:40:00,60.04,60.05,60.03,60.04,4913.0,50.6634,50.6719,50.655,50.6634,4913.0
2016-12-15 10:45:00,60.03,60.03,59.96,59.96,11000.0,50.655,50.655,50.5959,50.5959,11000.0
2016-12-15 10:50:00,59.97,60.01,59.97,60.01,16685.0,50.6043,50.6381,50.6043,50.6381,16685.0
2016-12-15 10:55:00,60.01,60.01,59.97,59.99,34077.0,50.6381,50.6381,50.6043,50.6212,34077.0
2016-12-15 11:00:00,60.0,60.04,59.99,60.04,33832.0,50.6297,50.6634,50.6212,50.6634,33832.0
2016-12-15 11:05:00,60.04,60.09,60.04,60.07,52356.0,50.6634,50.7056,50.6634,50.6887,52356.0
2016-12-15 11:10:00,60.08,60.1,60.08,60.09,35310.0,50.6972,50.714,50.6972,50.7056,35310.0
2016-12-15 11:15:00,60.09,60.11,60.09,60.09,49234.0,50.7056,50.7225,50.7056,50.7056,49234.0
2016-12-15 11:20:00,60.09,60.1,60.08,60.09,26950.0,50.7056,50.714,50.6972,50.7056,26950.0
2016-12-15 11:25:00,60.08,60.08,60.03,60.03,50588.0,50.6972,50.6972,50.655,50.655,50588.0
2016-12-15 11:30:00,60.03,60.04,60.01,60.03,31377.0,50.655,50.6634,50.6381,50.655,31377.0
2016-12-15 11:35:00,60.03,60.03,60.01,60.03,38439.0,50.655,50.655,50.6381,50.655,38439.0
2016-12-15 11:40:00,60.03,60.04,60.0,60.0,26019.0,50.655,50.6634,50.6297,50.6297,26019.0
2016-12-15 11:45:00,60.0,60.0,59.97,60.0,41916.0,50.6297,50.6297,50.6043,50.6297,41916.0
2016-12-15 11:50:00,60.0,60.0,59.97,59.98,69565.0,50.6297,50.6297,50.6043,50.6128,69565.0
2016-12-15 11:55:00,59.97,59.99,59.94,59.99,29346.0,50.6043,50.6212,50.579,50.6212,29346.0
2016-12-15 12:00:00,60.0,60.01,59.98,60.0,31594.0,50.6297,50.6381,50.6128,50.6297,31594.0
2016-12-15 12:05:00,60.0,60.05,59.97,60.0,234399.0,50.6297,50.6719,50.6043,50.6297,234399.0
2016-12-15 12:10:00,60.01,60.02,60.0,60.01,10629.0,50.6381,50.6465,50.6297,50.6381,10629.0
2016-12-15 12:15:00,60.01,60.04,60.0,60.04,10065.0,50.6381,50.6634,50.6297,50.6634,10065.0
2016-12-15 12:20:00,60.04,60.04,59.99,60.01,19746.0,50.6634,50.6634,50.6212,50.6381,19746.0
2016-12-15 12:25:00,60.01,60.05,60.0,60.02,36982.0,50.6381,50.6719,50.6297,50.6465,36982.0
2016-12-15 12:30:00,60.02,60.02,60.0,60.02,12555.0,50.6465,50.6465,50.6297,50.6465,12555.0
2016-12-15 12:35:00,60.02,60.03,60.0,60.0,26758.0,50.6465,50.655,50.6297,50.6297,26758.0
2016-12-15 12:40:00,60.0,60.03,60.0,60.01,49408.0,50.6297,50.655,50.6297,50.6381,49408.0
2016-12-15 12:45:00,60.01,60.02,60.0,60.02,8513.0,50.6381,50.6465,50.6297,50.6465,8513.0
2016-12-15 12:50:00,60.02,60.02,59.97,59.98,27575.0,50.6465,50.6465,50.6043,50.6128,27575.0
2016-12-15 12:55:00,59.98,60.03,59.98,60.03,21057.0,50.6128,50.655,50.6128,50.655,21057.0
2016-12-15 13:00:00,60.03,60.05,60.02,60.04,14559.0,50.655,50.6719,50.6465,50.6634,14559.0
2016-12-15 13:05:00,60.05,60.09,60.04,60.07,21697.0,50.6719,50.7056,50.6634,50.6887,21697.0
2016-12-15 13:10:00,60.07,60.08,60.06,60.07,11003.0,50.6887,50.6972,50.6803,50.6887,11003.0
2016-12-15 13:15:00,60.07,60.08,60.05,60.07,35871.0,50.6887,50.6972,50.6719,50.6887,35871.0
2016-12-15 13:20:00,60.07,60.08,60.07,60.07,16202.0,50.6887,50.6972,50.6887,50.6887,16202.0
2016-12-15 13:25:00,60.06,60.06,60.03,60.04,18685.0,50.6803,50.6803,50.655,50.6634,18685.0
2016-12-15 13:30:00,60.04,60.05,60.03,60.04,17596.0,50.6634,50.6719,50.655,50.6634,17596.0
2016-12-15 13:35:00,60.04,60.05,59.99,60.01,15907.0,50.6634,50.6719,50.6212,50.6381,15907.0
2016-12-15 13:40:00,60.0,60.01,60.0,60.0,16770.0,50.6297,50.6381,50.6297,50.6297,16770.0
2016-12-15 13:45:00,59.99,59.99,59.94,59.94,20420.0,50.6212,50.6212,50.579,50.579,20420.0
2016-12-15 13:50:00,59.94,59.96,59.86,59.89,29643.0,50.579,50.5959,50.5115,50.5368,29643.0
2016-12-15 13:55:00,59.88,59.91,59.88,59.9,51128.0,50.5284,50.5537,50.5284,50.5453,51128.0
2016-12-15 14:00:00,59.89,59.93,59.86,59.93,21170.0,50.5368,50.5706,50.5115,50.5706,21170.0
2016-12-15 14:05:00,59.93,59.95,59.93,59.94,42944.0,50.5706,50.5875,50.5706,50.579,42944.0
2016-12-15 14:10:00,59.94,59.95,59.93,59.95,18309.0,50.579,50.5875,50.5706,50.5875,18309.0
2016-12-15 14:15:00,59.94,59.97,59.94,59.96,97936.0,50.579,50.6043,50.579,50.5959,97936.0
2016-12-15 14:20:00,59.96,59.96,59.92,59.93,29854.0,50.5959,50.5959,50.5622,50.5706,29854.0
2016-12-15 14:25:00,59.93,59.98,59.92,59.98,30610.0,50.5706,50.6128,50.5622,50.6128,30610.0
2016-12-15 14:30:00,59.98,60.0,59.97,59.99,16388.0,50.6128,50.6297,50.6043,50.6212,16388.0
2016-12-15 14:35:00,59.99,60.01,59.97,60.0,42479.0,50.6212,50.6381,50.6043,50.6297,42479.0
2016-12-15 14:40:00,60.0,60.01,59.99,60.0,20538.0,50.6297,50.6381,50.6212,50.6297,20538.0
2016-12-15 14:45:00,60.0,60.0,59.98,59.98,16496.0,50.6297,50.6297,50.6128,50.6128,16496.0
2016-12-15 14:50:00,59.98,60.02,59.98,60.01,22806.0,50.6128,50.6465,50.6128,50.6381,22806.0
2016-12-15 14:55:00,60.01,60.01,59.97,59.97,18029.0,50.6381,50.6381,50.6043,50.6043,18029.0
2016-12-15 15:00:00,59.97,60.0,59.96,59.99,21726.0,50.6043,50.6297,50.5959,50.6212,21726.0
2016-12-15 15:05:00,59.98,59.98,59.95,59.96,33566.0,50.6128,50.6128,50.5875,50.5959,33566.0
2016-12-15 15:10:00,59.95,59.96,59.94,59.95,6100.0,50.5875,50.5959,50.579,50.5875,6100.0
2016-12-15 15:15:00,59.95,59.98,59.94,59.96,35136.0,50.5875,50.6128,50.579,50.5959,35136.0
2016-12-15 15:20:00,59.96,59.98,59.96,59.96,13942.0,50.5959,50.6128,50.5959,50.5959,13942.0
2016-12-15 15:25:00,59.96,59.97,59.94,59.94,19022.0,50.5959,50.6043,50.579,50.579,19022.0
2016-12-15 15:30:00,59.94,59.98,59.94,59.96,28851.0,50.579,50.6128,50.579,50.5959,28851.0
2016-12-15 15:35:00,59.96,59.96,59.93,59.96,39949.0,50.5959,50.5959,50.5706,50.5959,39949.0
2016-12-15 15:40:00,59.95,60.0,59.95,59.98,20411.0,50.5875,50.6297,50.5875,50.6128,20411.0
2016-12-15 15:45:00,59.99,60.01,59.96,59.96,16808.0,50.6212,50.6381,50.5959,50.5959,16808.0
2016-12-15 15:50:00,59.95,59.99,59.94,59.99,36815.0,50.5875,50.6212,50.579,50.6212,36815.0
2016-12-15 15:55:00,59.98,59.99,59.93,59.96,86574.0,50.6128,50.6212,50.5706,50.5959,86574.0
2016-12-16 09:30:00,60.02,60.06,59.98,60.01,176071.0,50.6465,50.6803,50.6128,50.6381,176071.0
2016-12-16 09:35:00,60.02,60.02,59.97,59.98,16105.0,50.6465,50.6465,50.6043,50.6128,16105.0
2016-12-16 09:40:00,59.98,60.0,59.96,59.98,15970.0,50.6128,50.6297,50.5959,50.6128,15970.0
2016-12-16 09:45:00,59.98,60.02,59.97,59.98,9925.0,50.6128,50.6465,50.6043,50.6128,9925.0
2016-12-16 09:50:00,59.98,60.0,59.96,59.97,24902.0,50.6128,50.6297,50.5959,50.6043,24902.0
2016-12-16 09:55:00,59.98,60.03,59.97,60.03,19134.0,50.6128,50.655,50.6043,50.655,19134.0
2016-12-16 10:00:00,60.04,60.04,59.97,59.98,29105.0,50.6634,50.6634,50.6043,50.6128,29105.0
2016-12-16 10:05:00,59.99,60.02,59.99,59.99,23268.0,50.6212,50.6465,50.6212,50.6212,23268.0
2016-12-16 10:10:00,59.99,60.02,59.99,60.0,115380.0,50.6212,50.6465,50.6212,50.6297,115380.0
2016-12-16 10:15:00,60.0,60.03,60.0,60.02,21737.0,50.6297,50.655,50.6297,50.6465,21737.0
2016-12-16 10:20:00,60.02,60.03,60.0,60.02,23353.0,50.6465,50.655,50.6297,50.6465,23353.0
2016-12-16 10:25:00,60.01,60.02,59.99,60.0,22430.0,50.6381,50.6465,50.6212,50.6297,22430.0
2016-12-16 10:30:00,60.01,60.02,59.95,59.95,18372.0,50.6381,50.6465,50.5875,50.5875,18372.0
2016-12-16 10:35:00,59.96,60.0,59.95,60.0,23694.0,50.5959,50.6297,50.5875,50.6297,23694.0
2016-12-16 10:40:00,60.0,60.04,59.99,60.01,32527.0,50.6297,50.6634,50.6212,50.6381,32527.0
2016-12-16 10:45:00,60.02,60.03,60.0,60.0,19474.0,50.6465,50.655,50.6297,50.6297,19474.0
2016-12-16 10:50:00,60.0,60.0,59.99,59.99,34982.0,50.6297,50.6297,50.6212,50.6212,34982.0
2016-12-16 10:55:00,60.0,60.01,59.98,60.0,21427.0,50.6297,50.6381,50.6128,50.6297,21427.0
2016-12-16 11:00:00,59.99,60.0,59.93,59.93,30290.0,50.6212,50.6297,50.5706,50.5706,30290.0
2016-12-16 11:05:00,59.93,59.95,59.91,59.93,29653.0,50.5706,50.5875,50.5537,50.5706,29653.0
2016-12-16 11:10:00,59.92,59.94,59.92,59.94,19663.0,50.5622,50.579,50.5622,50.579,19663.0
2016-12-16 11:15:00,59.94,59.98,59.93,59.93,17596.0,50.579,50.6128,50.5706,50.5706,17596.0
2016-12-16 11:20:00,59.94,59.94,59.88,59.88,19667.0,50.579,50.579,50.5284,50.5284,19667.0
2016-12-16 11:25:00,59.89,59.93,59.87,59.87,28424.0,50.5368,50.5706,50.52,50.52,28424.0
2016-12-16 11:30:00,59.87,59.92,59.85,59.92,23729.0,50.52,50.5622,50.5031,50.5622,23729.0
2016-12-16 11:35:00,59.92,59.97,59.92,59.97,21044.0,50.5622,50.6043,50.5622,50.6043,21044.0
2016-12-16 11:40:00,59.97,60.0,59.96,59.99,16284.0,50.6043,50.6297,50.5959,50.6212,16284.0
2016-12-16 11:45:00,59.99,60.01,59.98,60.01,17447.0,50.6212,50.6381,50.6128,50.6381,17447.0
2016-12-16 11:50:00,60.0,60.01,59.98,59.98,25142.0,50.6297,50.6381,50.6128,50.6128,25142.0
2016-12-16 11:55:00,59.99,60.03,59.98,60.01,28635.0,50.6212,50.655,50.6128,50.6381,28635.0
2016-12-16 12:00:00,60.01,60.03,59.99,60.0,25372.0,50.6381,50.655,50.6212,50.6297,25372.0
2016-12-16 12:05:00,60.0,60.02,59.98,60.02,69523.0,50.6297,50.6465,50.6128,50.6465,69523.0
2016-12-16 12:10:00,60.01,60.01,59.98,59.98,14271.0,50.6381,50.6381,50.6128,50.6128,14271.0
2016-12-16 12:15:00,59.99,59.99,59.93,59.93,26984.0,50.6212,50.6212,50.5706,50.5706,26984.0
2016-12-16 12:20:00,59.93,59.94,59.92,59.92,132675.0,50.5706,50.579,50.5622,50.5622,132675.0
2016-12-16 12:25:00,59.93,59.95,59.92,59.94,130077.0,50.5706,50.5875,50.5622,50.579,130077.0
2016-12-16 12:30:00,59.95,59.96,59.93,59.96,130054.0,50.5875,50.5959,50.5706,50.5959,130054.0
2016-12-16 12:35:00,59.96,59.96,59.95,59.96,36963.0,50.5959,50.5959,50.5875,50.5959,36963.0
2016-12-16 12:40:00,59.96,59.96,59.93,59.93,74503.0,50.5959,50.5959,50.5706,50.5706,74503.0
2016-12-16 12:45:00,59.93,59.94,59.91,59.94,27668.0,50.5706,50.579,50.5537,50.579,27668.0
2016-12-16 12:50:00,59.94,59.94,59.88,59.89,24276.0,50.579,50.579,50.5284,50.5368,24276.0
2016-12-16 12:55:00,59.89,59.91,59.89,59.9,379477.0,50.5368,50.5537,50.5368,50.5453,379477.0
2016-12-16 13:00:00,59.9,59.92,59.86,59.87,132457.0,50.5453,50.5622,50.5115,50.52,132457.0
2016-12-16 13:05:00,59.87,59.87,59.85,59.85,17770.0,50.52,50.52,50.5031,50.5031,17770.0
2016-12-16 13:10:00,59.86,59.86,59.82,59.84,106272.0,50.5115,50.5115,50.4778,50.4947,106272.0
2016-12-16 13:15:00,59.83,59.83,59.8,59.81,82949.0,50.4862,50.4862,50.4609,50.4693,82949.0
2016-12-16 13:20:00,59.81,59.86,59.81,59.85,30150.0,50.4693,50.5115,50.4693,50.5031,30150.0
2016-12-16 13:25:00,59.86,59.86,59.82,59.83,104964.0,50.5115,50.5115,50.4778,50.4862,104964.0
2016-12-16 13:30:00,59.83,59.84,59.82,59.83,24195.0,50.4862,50.4947,50.4778,50.4862,24195.0
2016-12-16 13:35:00,59.83,59.86,59.83,59.85,19317.0,50.4862,50.5115,50.4862,50.5031,19317.0
2016-12-16 13:40:00,59.86,59.86,59.85,59.86,18032.0,50.5115,50.5115,50.5031,50.5115,18032.0
2016-12-16 13:45:00,59.85,59.85,59.82,59.83,101681.0,50.5031,50.5031,50.4778,50.4862,101681.0
2016-12-16 13:50:00,59.83,59.86,59.83,59.85,133831.0,50.4862,50.5115,50.4862,50.5031,133831.0
2016-12-16 13:55:00,59.85,59.86,59.84,59.85,19941.0,50.5031,50.5115,50.4947,50.5031,19941.0
2016-12-16 14:00:00,59.84,59.85,59.82,59.82,112656.0,50.4947,50.5031,50.4778,50.4778,112656.0
2016-12-16 14:05:00,59.82,59.89,59.81,59.88,35823.0,50.4778,50.5368,50.4693,50.5284,35823.0
2016-12-16 14:10:00,59.88,59.89,59.86,59.88,22780.0,50.5284,50.5368,50.5115,50.5284,22780.0
2016-12-16 14:15:00,59.88,59.88,59.83,59.84,25091.0,50.5284,50.5284,50.4862,50.4947,25091.0
2016-12-16 14:20:00,59.83,59.84,59.81,59.84,79413.0,50.4862,50.4947,50.4693,50.4947,79413.0
2016-12-16 14:25:00,59.83,59.84,59.8,59.83,108503.0,50.4862,50.4947,50.4609,50.4862,108503.0
2016-12-16 14:30:00,59.83,59.85,59.81,59.85,37088.0,50.4862,50.5031,50.4693,50.5031,37088.0
2016-12-16 14:35:00,59.85,59.86,59.83,59.83,103683.0,50.5031,50.5115,50.4862,50.4862,103683.0
2016-12-16 14:40:00,59.84,59.86,59.83,59.85,42083.0,50.4947,50.5115,50.4862,50.5031,42083.0
2016-12-16 14:45:00,59.85,59.88,59.85,59.86,22342.0,50.5031,50.5284,50.5031,50.5115,22342.0
2016-12-16 14:50:00,59.86,59.88,59.84,59.85,46626.0,50.5115,50.5284,50.4947,50.5031,46626.0
2016-12-16 14:55:00,59.85,59.86,59.84,59.86,27929.0,50.5031,50.5115,50.4947,50.5115,27929.0
2016-12-16 15:00:00,59.86,59.87,59.82,59.82,34330.0,50.5115,50.52,50.4778,50.4778,34330.0
2016-12-16 15:05:00,59.83,59.85,59.8,59.81,109522.0,50.4862,50.5031,50.4609,50.4693,109522.0
2016-12-16 15:10:00,59.81,59.82,59.79,59.81,30122.0,50.4693,50.4778,50.4525,50.4693,30122.0
2016-12-16 15:15:00,59.82,59.82,59.79,59.8,17890.0,50.4778,50.4778,50.4525,50.4609,17890.0
2016-12-16 15:20:00,59.8,59.82,59.79,59.81,20441.0,50.4609,50.4778,50.4525,50.4693,20441.0
2016-12-16 15:25:00,59.81,59.83,59.79,59.82,39489.0,50.4693,50.4862,50.4525,50.4778,39489.0
2016-12-16 15:30:00,59.82,59.85,59.82,59.83,33731.0,50.4778,50.5031,50.4778,50.4862,33731.0
2016-12-16 15:35:00,59.83,59.85,59.82,59.83,65199.0,50.4862,50.5031,50.4778,50.4862,65199.0
2016-12-16 15:40:00,59.83,59.83,59.78,59.79,73898.0,50.4862,50.4862,50.444,50.4525,73898.0
2016-12-16 15:45:00,59.79,59.84,59.78,59.84,210029.0,50.4525,50.4947,50.444,50.4947,210029.0
2016-12-16 15:50:00,59.83,59.86,59.83,59.84,103489.0,50.4862,50.5115,50.4862,50.4947,103489.0
2016-12-16 15:55:00,59.85,59.86,59.79,59.85,482118.0,50.5031,50.5115,50.4525,50.5031,482118.0
2016-12-19 09:30:00,59.89,60.0,59.86,59.86,132742.0,50.5368,50.6297,50.5115,50.5115,132742.0
2016-12-19 09:35:00,59.86,59.89,59.84,59.88,75886.0,50.5115,50.5368,50.4947,50.5284,75886.0
2016-12-19 09:40:00,59.88,59.96,59.88,59.94,42192.0,50.5284,50.5959,50.5284,50.579,42192.0
2016-12-19 09:45:00,59.94,59.99,59.94,59.99,28132.0,50.579,50.6212,50.579,50.6212,28132.0
2016-12-19 09:50:00,59.98,59.99,59.96,59.96,9043.0,50.6128,50.6212,50.5959,50.5959,9043.0
2016-12-19 09:55:00,59.96,59.98,59.93,59.95,8557.0,50.5959,50.6128,50.5706,50.5875,8557.0
2016-12-19 10:00:00,59.95,59.99,59.93,59.97,9487.0,50.5875,50.6212,50.5706,50.6043,9487.0
2016-12-19 10:05:00,59.97,59.97,59.95,59.96,11928.0,50.6043,50.6043,50.5875,50.5959,11928.0
2016-12-19 10:10:00,59.96,59.98,59.95,59.96,5008.0,50.5959,50.6128,50.5875,50.5959,5008.0
2016-12-19 10:15:00,59.96,59.96,59.95,59.96,6224.0,50.5959,50.5959,50.5875,50.5959,6224.0
2016-12-19 10:20:00,59.96,59.97,59.94,59.95,3627.0,50.5959,50.6043,50.579,50.5875,3627.0
2016-12-19 10:25:00,59.96,59.97,59.95,59.96,18203.0,50.5959,50.6043,50.5875,50.5959,18203.0
2016-12-19 10:30:00,59.96,60.0,59.96,59.98,17713.0,50.5959,50.6297,50.5959,50.6128,17713.0
2016-12-19 10:35:00,59.97,60.0,59.96,59.99,9921.0,50.6043,50.6297,50.5959,50.6212,9921.0
2016-12-19 10:40:00,59.99,60.02,59.99,60.02,8030.0,50.6212,50.6465,50.6212,50.6465,8030.0
2016-12-19 10:45:00,60.01,60.01,59.98,59.99,800.0,50.6381,50.6381,50.6128,50.6212,800.0
2016-12-19 10:50:00,60.0,60.0,59.98,59.99,3646.0,50.6297,50.6297,50.6128,50.6212,3646.0
2016-12-19 10:55:00,59.98,60.01,59.98,60.0,10104.0,50.6128,50.6381,50.6128,50.6297,10104.0
2016-12-19 11:00:00,60.0,60.04,60.0,60.03,21800.0,50.6297,50.6634,50.6297,50.655,21800.0
2016-12-19 11:05:00,60.03,60.05,60.01,60.02,4949.0,50.655,50.6719,50.6381,50.6465,4949.0
2016-12-19 11:10:00,60.02,60.02,59.99,59.99,21191.0,50.6465,50.6465,50.6212,50.6212,21191.0
2016-12-19 11:15:00,60.0,60.02,59.99,60.01,15110.0,50.6297,50.6465,50.6212,50.6381,15110.0
2016-12-19 11:20:00,60.01,60.02,59.98,60.01,102830.0,50.6381,50.6465,50.6128,50.6381,102830.0
2016-12-19 11:25:00,60.01,60.02,59.97,59.99,15164.0,50.6381,50.6465,50.6043,50.6212,15164.0
2016-12-19 11:30:00,59.99,60.0,59.99,59.99,5630.0,50.6212,50.6297,50.6212,50.6212,5630.0
2016-12-19 11:35:00,60.0,60.0,59.97,59.98,12958.0,50.6297,50.6297,50.6043,50.6128,12958.0
2016-12-19 11:40:00,59.97,59.98,59.95,59.95,12080.0,50.6043,50.6128,50.5875,50.5875,12080.0
2016-12-19 11:45:00,59.96,59.96,59.93,59.94,1897.0,50.5959,50.5959,50.5706,50.579,1897.0
2016-12-19 11:50:00,59.93,59.96,59.93,59.96,10850.0,50.5706,50.5959,50.5706,50.5959,10850.0
2016-12-19 11:55:00,59.96,59.96,59.92,59.93,1566.0,50.5959,50.5959,50.5622,50.5706,1566.0
2016-12-19 12:00:00,59.92,59.94,59.91,59.93,5759.0,50.5622,50.579,50.5537,50.5706,5759.0
2016-12-19 12:05:00,59.93,59.96,59.92,59.96,9715.0,50.5706,50.5959,50.5622,50.5959,9715.0
2016-12-19 12:10:00,59.97,59.97,59.95,59.95,5884.0,50.6043,50.6043,50.5875,50.5875,5884.0
2016-12-19 12:15:00,59.96,59.97,59.95,59.97,16012.0,50.5959,50.6043,50.5875,50.6043,16012.0
2016-12-19 12:20:00,59.97,60.0,59.97,59.99,3922.0,50.6043,50.6297,50.6043,50.6212,3922.0
2016-12-19 12:25:00,59.98,59.99,59.98,59.98,2200.0,50.6128,50.6212,50.6128,50.6128,2200.0
2016-12-19 12:30:00,59.98,59.99,59.97,59.99,7797.0,50.6128,50.6212,50.6043,50.6212,7797.0
2016-12-19 12:35:00,59.98,59.99,59.98,59.99,3263.0,50.6128,50.6212,50.6128,50.6212,3263.0
2016-12-19 12:40:00,59.98,59.98,59.97,59.98,13064.0,50.6128,50.6128,50.6043,50.6128,13064.0
2016-12-19 12:45:00,59.99,59.99,59.97,59.98,15949.0,50.6212,50.6212,50.6043,50.6128,15949.0
2016-12-19 12:50:00,59.98,59.98,59.97,59.98,7062.0,50.6128,50.6128,50.6043,50.6128,7062.0
2016-12-19 12:55:00,59.98,60.0,59.98,60.0,15700.0,50.6128,50.6297,50.6128,50.6297,15700.0
2016-12-19 13:00:00,59.99,60.01,59.99,60.0,4367.0,50.6212,50.6381,50.6212,50.6297,4367.0
2016-12-19 13:05:00,59.99,60.0,59.98,59.98,8255.0,50.6212,50.6297,50.6128,50.6128,8255.0
2016-12-19 13:10:00,59.99,59.99,59.96,59.96,31945.0,50.6212,50.6212,50.5959,50.5959,31945.0
2016-12-19 13:15:00,59.96,59.97,59.96,59.97,11826.0,50.5959,50.6043,50.5959,50.6043,11826.0
2016-12-19 13:20:00,59.96,59.98,59.95,59.98,8876.0,50.5959,50.6128,50.5875,50.6128,8876.0
2016-12-19 13:25:00,59.98,59.99,59.98,59.98,4269.0,50.6128,50.6212,50.6128,50.6128,4269.0
2016-12-19 13:30:00,59.99,60.0,59.95,59.95,3087.0,50.6212,50.6297,50.5875,50.5875,3087.0
2016-12-19 13:35:00,59.95,59.95,59.91,59.92,4570.0,50.5875,50.5875,50.5537,50.5622,4570.0
2016-12-19 13:40:00,59.92,59.94,59.91,59.93,1875.0,50.5622,50.579,50.5537,50.5706,1875.0
2016-12-19 13:45:00,59.94,59.96,59.94,59.95,21106.0,50.579,50.5959,50.579,50.5875,21106.0
2016-12-19 13:50:00,59.95,59.97,59.95,59.97,3158.0,50.5875,50.6043,50.5875,50.6043,3158.0
2016-12-19 13:55:00,59.97,59.98,59.96,59.98,9782.0,50.6043,50.6128,50.5959,50.6128,9782.0
2016-12-19 14:00:00,59.98,59.99,59.96,59.97,14510.0,50.6128,50.6212,50.5959,50.6043,14510.0
2016-12-19 14:05:00,59.97,59.98,59.95,59.96,2512.0,50.6043,50.6128,50.5875,50.5959,2512.0
2016-12-19 14:10:00,59.96,59.99,59.96,59.98,27553.0,50.5959,50.6212,50.5959,50.6128,27553.0
2016-12-19 14:15:00,59.97,59.98,59.95,59.97,4345.0,50.6043,50.6128,50.5875,50.6043,4345.0
2016-12-19 14:20:00,59.96,59.97,59.95,59.97,1400.0,50.5959,50.6043,50.5875,50.6043,1400.0
2016-12-19 14:25:00,59.96,59.98,59.96,59.96,5550.0,50.5959,50.6128,50.5959,50.5959,5550.0
2016-12-19 14:30:00,59.94,59.96,59.93,59.93,23814.0,50.579,50.5959,50.5706,50.5706,23814.0
2016-12-19 14:35:00,59.93,59.93,59.91,59.92,6268.0,50.5706,50.5706,50.5537,50.5622,6268.0
2016-12-19 14:40:00,59.92,59.93,59.91,59.92,5388.0,50.5622,50.5706,50.5537,50.5622,5388.0
2016-12-19 14:45:00,59.91,59.92,59.89,59.91,18228.0,50.5537,50.5622,50.5368,50.5537,18228.0
2016-12-19 14:50:00,59.91,59.91,59.9,59.91,32329.0,50.5537,50.5537,50.5453,50.5537,32329.0
2016-12-19 14:55:00,59.91,59.91,59.88,59.89,15114.0,50.5537,50.5537,50.5284,50.5368,15114.0
2016-12-19 15:00:00,59.89,59.9,59.88,59.9,75081.0,50.5368,50.5453,50.5284,50.5453,75081.0
2016-12-19 15:05:00,59.9,59.91,59.89,59.9,8113.0,50.5453,50.5537,50.5368,50.5453,8113.0
2016-12-19 15:10:00,59.89,59.9,59.88,59.89,7802.0,50.5368,50.5453,50.5284,50.5368,7802.0
2016-12-19 15:15:00,59.89,59.89,59.86,59.86,27952.0,50.5368,50.5368,50.5115,50.5115,27952.0
2016-12-19 15:20:00,59.85,59.85,59.82,59.85,13303.0,50.5031,50.5031,50.4778,50.5031,13303.0
2016-12-19 15:25:00,59.85,59.87,59.83,59.87,19662.0,50.5031,50.52,50.4862,50.52,19662.0
2016-12-19 15:30:00,59.87,59.88,59.86,59.87,14883.0,50.52,50.5284,50.5115,50.52,14883.0
2016-12-19 15:35:00,59.88,59.89,59.87,59.89,9461.0,50.5284,50.5368,50.52,50.5368,9461.0
2016-12-19 15:40:00,59.89,59.9,59.88,59.88,12269.0,50.5368,50.5453,50.5284,50.5284,12269.0
2016-12-19 15:45:00,59.88,59.89,59.86,59.87,36849.0,50.5284,50.5368,50.5115,50.52,36849.0
2016-12-19 15:50:00,59.87,59.88,59.86,59.87,23427.0,50.52,50.5284,50.5115,50.52,23427.0
2016-12-19 15:55:00,59.87,59.9,59.86,59.89,57604.0,50.52,50.5453,50.5115,50.5368,57604.0
2016-12-20 09:30:00,59.98,60.04,59.94,60.01,55513.0,50.6128,50.6634,50.579,50.6381,55513.0
2016-12-20 09:35:00,60.02,60.06,60.0,60.06,28260.0,50.6465,50.6803,50.6297,50.6803,28260.0
2016-12-20 09:40:00,60.06,60.07,60.05,60.07,9958.0,50.6803,50.6887,50.6719,50.6887,9958.0
2016-12-20 09:45:00,60.07,60.1,60.07,60.08,15310.0,50.6887,50.714,50.6887,50.6972,15310.0
2016-12-20 09:50:00,60.09,60.1,60.07,60.09,6630.0,50.7056,50.714,50.6887,50.7056,6630.0
2016-12-20 09:55:00,60.08,60.09,60.06,60.07,9169.0,50.6972,50.7056,50.6803,50.6887,9169.0
2016-12-20 10:00:00,60.06,60.07,60.04,60.04,2478.0,50.6803,50.6887,50.6634,50.6634,2478.0
2016-12-20 10:05:00,60.04,60.07,60.04,60.07,1787.0,50.6634,50.6887,50.6634,50.6887,1787.0
2016-12-20 10:10:00,60.07,60.08,60.05,60.06,26249.0,50.6887,50.6972,50.6719,50.6803,26249.0
2016-12-20 10:15:00,60.06,60.07,60.04,60.05,12234.0,50.6803,50.6887,50.6634,50.6719,12234.0
2016-12-20 10:20:00,60.05,60.06,60.02,60.05,53985.0,50.6719,50.6803,50.6465,50.6719,53985.0
2016-12-20 10:25:00,60.04,60.05,60.02,60.04,5410.0,50.6634,50.6719,50.6465,50.6634,5410.0
2016-12-20 10:30:00,60.04,60.05,60.03,60.04,105065.0,50.6634,50.6719,50.655,50.6634,105065.0
2016-12-20 10:35:00,60.03,60.06,60.02,60.05,55753.0,50.655,50.6803,50.6465,50.6719,55753.0
2016-12-20 10:40:00,60.05,60.07,60.05,60.06,21673.0,50.6719,50.6887,50.6719,50.6803,21673.0
2016-12-20 10:45:00,60.07,60.09,60.06,60.08,74420.0,50.6887,50.7056,50.6803,50.6972,74420.0
2016-12-20 10:50:00,60.08,60.1,60.07,60.09,40563.0,50.6972,50.714,50.6887,50.7056,40563.0
2016-12-20 10:55:00,60.1,60.12,60.09,60.1,26301.0,50.714,50.7309,50.7056,50.714,26301.0
2016-12-20 11:00:00,60.1,60.1,60.08,60.09,27765.0,50.714,50.714,50.6972,50.7056,27765.0
2016-12-20 11:05:00,60.1,60.1,60.08,60.1,33836.0,50.714,50.714,50.6972,50.714,33836.0
2016-12-20 11:10:00,60.1,60.11,60.09,60.09,12735.0,50.714,50.7225,50.7056,50.7056,12735.0
2016-12-20 11:15:00,60.1,60.11,60.09,60.1,19434.0,50.714,50.7225,50.7056,50.714,19434.0
2016-12-20 11:20:00,60.11,60.11,60.08,60.1,13737.0,50.7225,50.7225,50.6972,50.714,13737.0
2016-12-20 11:25:00,60.11,60.11,60.09,60.09,12503.0,50.7225,50.7225,50.7056,50.7056,12503.0
2016-12-20 11:30:00,60.09,60.1,60.07,60.09,62894.0,50.7056,50.714,50.6887,50.7056,62894.0
2016-12-20 11:35:00,60.09,60.09,60.04,60.04,46865.0,50.7056,50.7056,50.6634,50.6634,46865.0
2016-12-20 11:40:00,60.05,60.05,60.03,60.05,13242.0,50.6719,50.6719,50.655,50.6719,13242.0
2016-12-20 11:45:00,60.05,60.07,60.05,60.06,24183.0,50.6719,50.6887,50.6719,50.6803,24183.0
2016-12-20 11:50:00,60.06,60.06,60.02,60.04,26117.0,50.6803,50.6803,50.6465,50.6634,26117.0
2016-12-20 11:55:00,60.04,60.06,60.03,60.05,36800.0,50.6634,50.6803,50.655,50.6719,36800.0
2016-12-20 12:00:00,60.05,60.06,60.04,60.05,24775.0,50.6719,50.6803,50.6634,50.6719,24775.0
2016-12-20 12:05:00,60.04,60.06,60.04,60.05,10938.0,50.6634,50.6803,50.6634,50.6719,10938.0
2016-12-20 12:10:00,60.05,60.07,60.05,60.07,7098.0,50.6719,50.6887,50.6719,50.6887,7098.0
2016-12-20 12:15:00,60.07,60.09,60.06,60.06,27302.0,50.6887,50.7056,50.6803,50.6803,27302.0
2016-12-20 12:20:00,60.06,60.08,60.06,60.07,18546.0,50.6803,50.6972,50.6803,50.6887,18546.0
2016-12-20 12:25:00,60.06,60.07,60.05,60.06,1286.0,50.6803,50.6887,50.6719,50.6803,1286.0
2016-12-20 12:30:00,60.05,60.07,60.05,60.06,6219.0,50.6719,50.6887,50.6719,50.6803,6219.0
2016-12-20 12:35:00,60.06,60.06,60.05,60.05,4500.0,50.6803,50.6803,50.6719,50.6719,4500.0
2016-12-20 12:40:00,60.05,60.07,60.04,60.07,13176.0,50.6719,50.6887,50.6634,50.6887,13176.0
2016-12-20 12:45:00,60.07,60.07,60.06,60.07,29420.0,50.6887,50.6887,50.6803,50.6887,29420.0
2016-12-20 12:50:00,60.07,60.08,60.07,60.08,19573.0,50.6887,50.6972,50.6887,50.6972,19573.0
2016-12-20 12:55:00,60.08,60.09,60.08,60.09,1900.0,50.6972,50.7056,50.6972,50.7056,1900.0
2016-12-20 13:00:00,60.08,60.1,60.07,60.1,10287.0,50.6972,50.714,50.6887,50.714,10287.0
2016-12-20 13:05:00,60.1,60.11,60.09,60.11,2005.0,50.714,50.7225,50.7056,50.7225,2005.0
2016-12-20 13:10:00,60.1,60.1,60.08,60.09,28182.0,50.714,50.714,50.6972,50.7056,28182.0
2016-12-20 13:15:00,60.09,60.09,60.08,60.09,1600.0,50.7056,50.7056,50.6972,50.7056,1600.0
2016-12-20 13:20:00,60.09,60.1,60.08,60.1,16471.0,50.7056,50.714,50.6972,50.714,16471.0
2016-12-20 13:25:00,60.1,60.11,60.09,60.1,2974.0,50.714,50.7225,50.7056,50.714,2974.0
2016-12-20 13:30:00,60.1,60.1,60.09,60.1,3768.0,50.714,50.714,50.7056,50.714,3768.0
2016-12-20 13:35:00,60.1,60.1,60.08,60.09,5335.0,50.714,50.714,50.6972,50.7056,5335.0
2016-12-20 13:40:00,60.1,60.1,60.07,60.09,2766.0,50.714,50.714,50.6887,50.7056,2766.0
2016-12-20 13:45:00,60.09,60.09,60.08,60.09,2409.0,50.7056,50.7056,50.6972,50.7056,2409.0
2016-12-20 13:50:00,60.09,60.11,60.09,60.11,7300.0,50.7056,50.7225,50.7056,50.7225,7300.0
2016-12-20 13:55:00,60.1,60.11,60.09,60.1,93314.0,50.714,50.7225,50.7056,50.714,93314.0
2016-12-20 14:00:00,60.1,60.1,60.08,60.09,14384.0,50.714,50.714,50.6972,50.7056,14384.0
2016-12-20 14:05:00,60.09,60.1,60.08,60.08,1273.0,50.7056,50.714,50.6972,50.6972,1273.0
2016-12-20 14:10:00,60.08,60.09,60.07,60.08,32238.0,50.6972,50.7056,50.6887,50.6972,32238.0
2016-12-20 14:15:00,60.08,60.08,60.06,60.08,20215.0,50.6972,50.6972,50.6803,50.6972,20215.0
2016-12-20 14:20:00,60.07,60.08,60.06,60.07,36397.0,50.6887,50.6972,50.6803,50.6887,36397.0
2016-12-20 14:25:00,60.06,60.08,60.06,60.08,28277.0,50.6803,50.6972,50.6803,50.6972,28277.0
2016-12-20 14:30:00,60.07,60.07,60.02,60.02,8138.0,50.6887,50.6887,50.6465,50.6465,8138.0
2016-12-20 14:35:00,60.02,60.04,60.01,60.04,21321.0,50.6465,50.6634,50.6381,50.6634,21321.0
2016-12-20 14:40:00,60.04,60.05,60.03,60.05,47282.0,50.6634,50.6719,50.655,50.6719,47282.0
2016-12-20 14:45:00,60.04,60.05,60.04,60.04,4369.0,50.6634,50.6719,50.6634,50.6634,4369.0
2016-12-20 14:50:00,60.04,60.07,60.04,60.05,33736.0,50.6634,50.6887,50.6634,50.6719,33736.0
2016-12-20 14:55:00,60.05,60.05,60.03,60.05,68486.0,50.6719,50.6719,50.655,50.6719,68486.0
2016-12-20 15:00:00,60.05,60.06,60.05,60.05,31397.0,50.6719,50.6803,50.6719,50.6719,31397.0
2016-12-20 15:05:00,60.06,60.07,60.05,60.06,6508.0,50.6803,50.6887,50.6719,50.6803,6508.0
2016-12-20 15:10:00,60.06,60.06,60.04,60.05,9383.0,50.6803,50.6803,50.6634,50.6719,9383.0
2016-12-20 15:15:00,60.05,60.07,60.05,60.07,12724.0,50.6719,50.6887,50.6719,50.6887,12724.0
2016-12-20 15:20:00,60.07,60.07,60.04,60.05,32164.0,50.6887,50.6887,50.6634,50.6719,32164.0
2016-12-20 15:25:00,60.05,60.08,60.04,60.07,28144.0,50.6719,50.6972,50.6634,50.6887,28144.0
2016-12-20 15:30:00,60.07,60.09,60.07,60.09,35549.0,50.6887,50.7056,50.6887,50.7056,35549.0
2016-12-20 15:35:00,60.09,60.09,60.07,60.08,54638.0,50.7056,50.7056,50.6887,50.6972,54638.0
2016-12-20 15:40:00,60.08,60.09,60.07,60.09,34778.0,50.6972,50.7056,50.6887,50.7056,34778.0
2016-12-20 15:45:00,60.09,60.09,60.07,60.08,42835.0,50.7056,50.7056,50.6887,50.6972,42835.0
2016-12-20 15:50:00,60.08,60.08,60.06,60.07,79955.0,50.6972,50.6972,50.6803,50.6887,79955.0
2016-12-20 15:55:00,60.07,60.12,60.07,60.11,134063.0,50.6887,50.7309,50.6887,50.7225,134063.0
2016-12-21 09:30:00,59.5,59.57,59.44,59.55,75210.0,50.6752,50.7348,50.6241,50.7177,75210.0
2016-12-21 09:35:00,59.55,59.57,59.51,59.52,19233.0,50.7177,50.7348,50.6837,50.6922,19233.0
2016-12-21 09:40:00,59.52,59.53,59.51,59.53,18277.0,50.6922,50.7007,50.6837,50.7007,18277.0
2016-12-21 09:45:00,59.53,59.55,59.52,59.55,49051.0,50.7007,50.7177,50.6922,50.7177,49051.0
2016-12-21 09:50:00,59.55,59.55,59.52,59.54,51314.0,50.7177,50.7177,50.6922,50.7092,51314.0
2016-12-21 09:55:00,59.54,59.54,59.52,59.52,13605.0,50.7092,50.7092,50.6922,50.6922,13605.0
2016-12-21 10:00:00,59.52,59.54,59.51,59.52,27567.0,50.6922,50.7092,50.6837,50.6922,27567.0
2016-12-21 10:05:00,59.53,59.53,59.51,59.52,10703.0,50.7007,50.7007,50.6837,50.6922,10703.0
2016-12-21 10:10:00,59.53,59.53,59.51,59.52,23248.0,50.7007,50.7007,50.6837,50.6922,23248.0
2016-12-21 10:15:00,59.52,59.52,59.5,59.52,5909.0,50.6922,50.6922,50.6752,50.6922,5909.0
2016-12-21 10:20:00,59.52,59.54,59.51,59.53,10295.0,50.6922,50.7092,50.6837,50.7007,10295.0
2016-12-21 10:25:00,59.53,59.53,59.51,59.52,5262.0,50.7007,50.7007,50.6837,50.6922,5262.0
2016-12-21 10:30:00,59.51,59.52,59.49,59.5,30878.0,50.6837,50.6922,50.6666,50.6752,30878.0
2016-12-21 10:35:00,59.5,59.53,59.5,59.52,11026.0,50.6752,50.7007,50.6752,50.6922,11026.0
2016-12-21 10:40:00,59.53,59.53,59.51,59.53,14504.0,50.7007,50.7007,50.6837,50.7007,14504.0
2016-12-21 10:45:00,59.52,59.52,59.5,59.51,10723.0,50.6922,50.6922,50.6752,50.6837,10723.0
2016-12-21 10:50:00,59.51,59.51,59.48,59.49,23043.0,50.6837,50.6837,50.6581,50.6666,23043.0
2016-12-21 10:55:00,59.5,59.5,59.47,59.47,20211.0,50.6752,50.6752,50.6496,50.6496,20211.0
2016-12-21 11:00:00,59.48,59.48,59.47,59.48,12920.0,50.6581,50.6581,50.6496,50.6581,12920.0
2016-12-21 11:05:00,59.48,59.48,59.47,59.48,11514.0,50.6581,50.6581,50.6496,50.6581,11514.0
2016-12-21 11:10:00,59.48,59.48,59.46,59.47,10402.0,50.6581,50.6581,50.6411,50.6496,10402.0
2016-12-21 11:15:00,59.47,59.48,59.46,59.47,11993.0,50.6496,50.6581,50.6411,50.6496,11993.0
2016-12-21 11:20:00,59.47,59.48,59.46,59.48,13954.0,50.6496,50.6581,50.6411,50.6581,13954.0
2016-12-21 11:25:00,59.48,59.5,59.48,59.5,10275.0,50.6581,50.6752,50.6581,50.6752,10275.0
2016-12-21 11:30:00,59.49,59.5,59.48,59.5,7591.0,50.6666,50.6752,50.6581,50.6752,7591.0
2016-12-21 11:35:00,59.5,59.5,59.49,59.5,6164.0,50.6752,50.6752,50.6666,50.6752,6164.0
2016-12-21 11:40:00,59.49,59.5,59.48,59.48,7664.0,50.6666,50.6752,50.6581,50.6581,7664.0
2016-12-21 11:45:00,59.49,59.49,59.48,59.49,2414.0,50.6666,50.6666,50.6581,50.6666,2414.0
2016-12-21 11:50:00,59.49,59.49,59.48,59.48,5231.0,50.6666,50.6666,50.6581,50.6581,5231.0
2016-12-21 11:55:00,59.48,59.49,59.47,59.47,7527.0,50.6581,50.6666,50.6496,50.6496,7527.0
2016-12-21 12:00:00,59.48,59.49,59.47,59.48,24700.0,50.6581,50.6666,50.6496,50.6581,24700.0
2016-12-21 12:05:00,59.49,59.49,59.48,59.49,3255.0,50.6666,50.6666,50.6581,50.6666,3255.0
2016-12-21 12:10:00,59.49,59.5,59.48,59.5,4400.0,50.6666,50.6752,50.6581,50.6752,4400.0
2016-12-21 12:15:00,59.5,59.5,59.49,59.49,1900.0,50.6752,50.6752,50.6666,50.6666,1900.0
2016-12-21 12:20:00,59.49,59.49,59.48,59.49,3231.0,50.6666,50.6666,50.6581,50.6666,3231.0
2016-12-21 12:25:00,59.49,59.49,59.48,59.49,4629.0,50.6666,50.6666,50.6581,50.6666,4629.0
2016-12-21 12:30:00,59.5,59.5,59.49,59.5,6700.0,50.6752,50.6752,50.6666,50.6752,6700.0
2016-12-21 12:35:00,59.49,59.5,59.48,59.49,4913.0,50.6666,50.6752,50.6581,50.6666,4913.0
2016-12-21 12:40:00,59.48,59.5,59.48,59.5,19701.0,50.6581,50.6752,50.6581,50.6752,19701.0
2016-12-21 12:45:00,59.49,59.51,59.49,59.5,44954.0,50.6666,50.6837,50.6666,50.6752,44954.0
2016-12-21 12:50:00,59.5,59.5,59.49,59.49,640.0,50.6752,50.6752,50.6666,50.6666,640.0
2016-12-21 12:55:00,59.5,59.5,59.49,59.49,9467.0,50.6752,50.6752,50.6666,50.6666,9467.0
2016-12-21 13:00:00,59.49,59.5,59.48,59.5,12131.0,50.6666,50.6752,50.6581,50.6752,12131.0
2016-12-21 13:05:00,59.49,59.5,59.48,59.48,1695.0,50.6666,50.6752,50.6581,50.6581,1695.0
2016-12-21 13:10:00,59.48,59.48,59.47,59.48,2570.0,50.6581,50.6581,50.6496,50.6581,2570.0
2016-12-21 13:15:00,59.47,59.48,59.46,59.48,10175.0,50.6496,50.6581,50.6411,50.6581,10175.0
2016-12-21 13:20:00,59.47,59.48,59.47,59.48,5899.0,50.6496,50.6581,50.6496,50.6581,5899.0
2016-12-21 13:25:00,59.48,59.48,59.47,59.48,3200.0,50.6581,50.6581,50.6496,50.6581,3200.0
2016-12-21 13:30:00,59.48,59.49,59.47,59.48,9328.0,50.6581,50.6666,50.6496,50.6581,9328.0
2016-12-21 13:35:00,59.48,59.49,59.48,59.48,10894.0,50.6581,50.6666,50.6581,50.6581,10894.0
2016-12-21 13:40:00,59.49,59.5,59.48,59.5,16798.0,50.6666,50.6752,50.6581,50.6752,16798.0
2016-12-21 13:45:00,59.49,59.5,59.49,59.5,9048.0,50.6666,50.6752,50.6666,50.6752,9048.0
2016-12-21 13:50:00,59.5,59.5,59.48,59.48,9266.0,50.6752,50.6752,50.6581,50.6581,9266.0
2016-12-21 13:55:00,59.48,59.48,59.46,59.47,27255.0,50.6581,50.6581,50.6411,50.6496,27255.0
2016-12-21 14:00:00,59.47,59.48,59.46,59.48,9592.0,50.6496,50.6581,50.6411,50.6581,9592.0
2016-12-21 14:05:00,59.48,59.49,59.47,59.49,6940.0,50.6581,50.6666,50.6496,50.6666,6940.0
2016-12-21 14:10:00,59.49,59.49,59.48,59.48,7835.0,50.6666,50.6666,50.6581,50.6581,7835.0
2016-12-21 14:15:00,59.48,59.5,59.48,59.49,14217.0,50.6581,50.6752,50.6581,50.6666,14217.0
2016-12-21 14:20:00,59.5,59.5,59.48,59.49,10053.0,50.6752,50.6752,50.6581,50.6666,10053.0
2016-12-21 14:25:00,59.5,59.5,59.49,59.5,3379.0,50.6752,50.6752,50.6666,50.6752,3379.0
2016-12-21 14:30:00,59.5,59.5,59.48,59.5,32234.0,50.6752,50.6752,50.6581,50.6752,32234.0
2016-12-21 14:35:00,59.5,59.5,59.49,59.5,19614.0,50.6752,50.6752,50.6666,50.6752,19614.0
2016-12-21 14:40:00,59.5,59.5,59.49,59.49,10984.0,50.6752,50.6752,50.6666,50.6666,10984.0
2016-12-21 14:45:00,59.49,59.5,59.49,59.49,12321.0,50.6666,50.6752,50.6666,50.6666,12321.0
2016-12-21 14:50:00,59.49,59.51,59.49,59.51,27264.0,50.6666,50.6837,50.6666,50.6837,27264.0
2016-12-21 14:55:00,59.5,59.51,59.5,59.5,2711.0,50.6752,50.6837,50.6752,50.6752,2711.0
2016-12-21 15:00:00,59.5,59.51,59.49,59.5,220598.0,50.6752,50.6837,50.6666,50.6752,220598.0
2016-12-21 15:05:00,59.5,59.5,59.48,59.48,21323.0,50.6752,50.6752,50.6581,50.6581,21323.0
2016-12-21 15:10:00,59.48,59.49,59.48,59.48,9471.0,50.6581,50.6666,50.6581,50.6581,9471.0
2016-12-21 15:15:00,59.48,59.49,59.47,59.48,32223.0,50.6581,50.6666,50.6496,50.6581,32223.0
2016-12-21 15:20:00,59.48,59.49,59.47,59.49,31888.0,50.6581,50.6666,50.6496,50.6666,31888.0
2016-12-21 15:25:00,59.49,59.49,59.46,59.47,96871.0,50.6666,50.6666,50.6411,50.6496,96871.0
2016-12-21 15:30:00,59.47,59.47,59.44,59.45,64566.0,50.6496,50.6496,50.6241,50.6326,64566.0
2016-12-21 15:35:00,59.44,59.47,59.44,59.47,33285.0,50.6241,50.6496,50.6241,50.6496,33285.0
2016-12-21 15:40:00,59.46,59.47,59.46,59.46,7547.0,50.6411,50.6496,50.6411,50.6411,7547.0
2016-12-21 15:45:00,59.46,59.47,59.46,59.47,42093.0,50.6411,50.6496,50.6411,50.6496,42093.0
2016-12-21 15:50:00,59.47,59.47,59.45,59.45,27638.0,50.6496,50.6496,50.6326,50.6326,27638.0
2016-12-21 15:55:00,59.45,59.46,59.42,59.42,58181.0,50.6326,50.6411,50.607,50.607,58181.0
2016-12-22 09:30:00,59.39,59.39,59.27,59.28,32389.0,50.5815,50.5815,50.4793,50.4878,32389.0
2016-12-22 09:35:00,59.28,59.28,59.26,59.26,11461.0,50.4878,50.4878,50.4708,50.4708,11461.0
2016-12-22 09:40:00,59.25,59.27,59.22,59.27,11292.0,50.4622,50.4793,50.4367,50.4793,11292.0
2016-12-22 09:45:00,59.26,59.28,59.25,59.27,2502.0,50.4708,50.4878,50.4622,50.4793,2502.0
2016-12-22 09:50:00,59.27,59.27,59.25,59.26,7913.0,50.4793,50.4793,50.4622,50.4708,7913.0
2016-12-22 09:55:00,59.27,59.28,59.26,59.28,16120.0,50.4793,50.4878,50.4708,50.4878,16120.0
2016-12-22 10:00:00,59.28,59.31,59.28,59.3,4403.0,50.4878,50.5133,50.4878,50.5048,4403.0
2016-12-22 10:05:00,59.3,59.33,59.29,59.3,11663.0,50.5048,50.5304,50.4963,50.5048,11663.0
2016-12-22 10:10:00,59.29,59.32,59.28,59.32,8540.0,50.4963,50.5219,50.4878,50.5219,8540.0
2016-12-22 10:15:00,59.33,59.34,59.33,59.33,6432.0,50.5304,50.5389,50.5304,50.5304,6432.0
2016-12-22 10:20:00,59.34,59.34,59.33,59.33,6053.0,50.5389,50.5389,50.5304,50.5304,6053.0
2016-12-22 10:25:00,59.33,59.34,59.32,59.34,3684.0,50.5304,50.5389,50.5219,50.5389,3684.0
2016-12-22 10:30:00,59.33,59.35,59.33,59.34,2452.0,50.5304,50.5474,50.5304,50.5389,2452.0
2016-12-22 10:35:00,59.34,59.35,59.33,59.33,6800.0,50.5389,50.5474,50.5304,50.5304,6800.0
2016-12-22 10:40:00,59.32,59.33,59.3,59.3,47070.0,50.5219,50.5304,50.5048,50.5048,47070.0
2016-12-22 10:45:00,59.3,59.31,59.29,59.3,4030.0,50.5048,50.5133,50.4963,50.5048,4030.0
2016-12-22 10:50:00,59.29,59.29,59.27,59.29,8564.0,50.4963,50.4963,50.4793,50.4963,8564.0
2016-12-22 10:55:00,59.28,59.28,59.25,59.26,18001.0,50.4878,50.4878,50.4622,50.4708,18001.0
2016-12-22 11:00:00,59.26,59.28,59.25,59.26,61334.0,50.4708,50.4878,50.4622,50.4708,61334.0
2016-12-22 11:05:00,59.26,59.26,59.24,59.25,105276.0,50.4708,50.4708,50.4537,50.4622,105276.0
2016-12-22 11:10:00,59.25,59.27,59.24,59.27,12769.0,50.4622,50.4793,50.4537,50.4793,12769.0
2016-12-22 11:15:00,59.26,59.27,59.26,59.26,15821.0,50.4708,50.4793,50.4708,50.4708,15821.0
2016-12-22 11:20:00,59.27,59.28,59.25,59.25,54497.0,50.4793,50.4878,50.4622,50.4622,54497.0
2016-12-22 11:25:00,59.25,59.26,59.23,59.24,37341.0,50.4622,50.4708,50.4452,50.4537,37341.0
2016-12-22 11:30:00,59.24,59.26,59.22,59.26,48450.0,50.4537,50.4708,50.4367,50.4708,48450.0
2016-12-22 11:35:00,59.26,59.26,59.24,59.25,78271.0,50.4708,50.4708,50.4537,50.4622,78271.0
2016-12-22 11:40:00,59.25,59.25,59.22,59.23,47701.0,50.4622,50.4622,50.4367,50.4452,47701.0
2016-12-22 11:45:00,59.23,59.24,59.21,59.22,27707.0,50.4452,50.4537,50.4282,50.4367,27707.0
2016-12-22 11:50:00,59.23,59.24,59.22,59.23,58760.0,50.4452,50.4537,50.4367,50.4452,58760.0
2016-12-22 11:55:00,59.22,59.23,59.21,59.23,2910.0,50.4367,50.4452,50.4282,50.4452,2910.0
2016-12-22 12:00:00,59.23,59.23,59.22,59.23,4400.0,50.4452,50.4452,50.4367,50.4452,4400.0
2016-12-22 12:05:00,59.23,59.23,59.22,59.22,24172.0,50.4452,50.4452,50.4367,50.4367,24172.0
2016-12-22 12:10:00,59.23,59.23,59.21,59.22,11150.0,50.4452,50.4452,50.4282,50.4367,11150.0
2016-12-22 12:15:00,59.23,59.23,59.21,59.22,20308.0,50.4452,50.4452,50.4282,50.4367,20308.0
2016-12-22 12:20:00,59.22,59.23,59.2,59.23,12732.0,50.4367,50.4452,50.4197,50.4452,12732.0
2016-12-22 12:25:00,59.23,59.25,59.22,59.25,24224.0,50.4452,50.4622,50.4367,50.4622,24224.0
2016-12-22 12:30:00,59.25,59.26,59.25,59.25,2030.0,50.4622,50.4708,50.4622,50.4622,2030.0
2016-12-22 12:35:00,59.25,59.26,59.25,59.25,4134.0,50.4622,50.4708,50.4622,50.4622,4134.0
2016-12-22 12:40:00,59.26,59.28,59.25,59.26,25956.0,50.4708,50.4878,50.4622,50.4708,25956.0
2016-12-22 12:45:00,59.27,59.28,59.26,59.28,2543.0,50.4793,50.4878,50.4708,50.4878,2543.0
2016-12-22 12:50:00,59.28,59.28,59.26,59.28,19128.0,50.4878,50.4878,50.4708,50.4878,19128.0
2016-12-22 12:55:00,59.27,59.27,59.26,59.26,8329.0,50.4793,50.4793,50.4708,50.4708,8329.0
2016-12-22 13:00:00,59.26,59.26,59.25,59.26,4572.0,50.4708,50.4708,50.4622,50.4708,4572.0
2016-12-22 13:05:00,59.26,59.28,59.26,59.28,13165.0,50.4708,50.4878,50.4708,50.4878,13165.0
2016-12-22 13:10:00,59.28,59.28,59.27,59.27,14979.0,50.4878,50.4878,50.4793,50.4793,14979.0
2016-12-22 13:15:00,59.27,59.28,59.27,59.27,20918.0,50.4793,50.4878,50.4793,50.4793,20918.0
2016-12-22 13:20:00,59.27,59.28,59.27,59.27,2699.0,50.4793,50.4878,50.4793,50.4793,2699.0
2016-12-22 13:25:00,59.27,59.28,59.26,59.27,3726.0,50.4793,50.4878,50.4708,50.4793,3726.0
2016-12-22 13:30:00,59.26,59.27,59.24,59.26,22359.0,50.4708,50.4793,50.4537,50.4708,22359.0
2016-12-22 13:35:00,59.25,59.26,59.25,59.26,2566.0,50.4622,50.4708,50.4622,50.4708,2566.0
2016-12-22 13:40:00,59.27,59.3,59.27,59.3,2621.0,50.4793,50.5048,50.4793,50.5048,2621.0
2016-12-22 13:45:00,59.3,59.32,59.3,59.31,8484.0,50.5048,50.5219,50.5048,50.5133,8484.0
2016-12-22 13:50:00,59.32,59.32,59.3,59.3,3989.0,50.5219,50.5219,50.5048,50.5048,3989.0
2016-12-22 13:55:00,59.31,59.31,59.29,59.3,3569.0,50.5133,50.5133,50.4963,50.5048,3569.0
2016-12-22 14:00:00,59.3,59.32,59.29,59.31,24813.0,50.5048,50.5219,50.4963,50.5133,24813.0
2016-12-22 14:05:00,59.3,59.31,59.3,59.31,2898.0,50.5048,50.5133,50.5048,50.5133,2898.0
2016-12-22 14:10:00,59.3,59.31,59.3,59.3,10199.0,50.5048,50.5133,50.5048,50.5048,10199.0
2016-12-22 14:15:00,59.3,59.31,59.3,59.3,12151.0,50.5048,50.5133,50.5048,50.5048,12151.0
2016-12-22 14:20:00,59.3,59.31,59.29,59.3,28662.0,50.5048,50.5133,50.4963,50.5048,28662.0
2016-12-22 14:25:00,59.3,59.31,59.29,59.3,20749.0,50.5048,50.5133,50.4963,50.5048,20749.0
2016-12-22 14:30:00,59.29,59.3,59.28,59.29,19126.0,50.4963,50.5048,50.4878,50.4963,19126.0
2016-12-22 14:35:00,59.29,59.3,59.28,59.3,36515.0,50.4963,50.5048,50.4878,50.5048,36515.0
2016-12-22 14:40:00,59.3,59.3,59.28,59.3,8169.0,50.5048,50.5048,50.4878,50.5048,8169.0
2016-12-22 14:45:00,59.3,59.3,59.28,59.29,8913.0,50.5048,50.5048,50.4878,50.4963,8913.0
2016-12-22 14:50:00,59.29,59.3,59.28,59.3,9135.0,50.4963,50.5048,50.4878,50.5048,9135.0
2016-12-22 14:55:00,59.3,59.31,59.29,59.3,27811.0,50.5048,50.5133,50.4963,50.5048,27811.0
2016-12-22 15:00:00,59.3,59.31,59.29,59.3,24742.0,50.5048,50.5133,50.4963,50.5048,24742.0
2016-12-22 15:05:00,59.3,59.3,59.25,59.26,38764.0,50.5048,50.5048,50.4622,50.4708,38764.0
2016-12-22 15:10:00,59.27,59.27,59.23,59.24,26459.0,50.4793,50.4793,50.4452,50.4537,26459.0
2016-12-22 15:15:00,59.24,59.25,59.24,59.25,8704.0,50.4537,50.4622,50.4537,50.4622,8704.0
2016-12-22 15:20:00,59.24,59.25,59.23,59.24,15930.0,50.4537,50.4622,50.4452,50.4537,15930.0
2016-12-22 15:25:00,59.25,59.27,59.24,59.26,22497.0,50.4622,50.4793,50.4537,50.4708,22497.0
2016-12-22 15:30:00,59.25,59.26,59.23,59.24,17839.0,50.4622,50.4708,50.4452,50.4537,17839.0
2016-12-22 15:35:00,59.24,59.26,59.24,59.25,8764.0,50.4537,50.4708,50.4537,50.4622,8764.0
2016-12-22 15:40:00,59.25,59.29,59.25,59.27,15785.0,50.4622,50.4963,50.4622,50.4793,15785.0
2016-12-22 15:45:00,59.27,59.29,59.27,59.27,16694.0,50.4793,50.4963,50.4793,50.4793,16694.0
2016-12-22 15:50:00,59.27,59.29,59.27,59.28,7185.0,50.4793,50.4963,50.4793,50.4878,7185.0
2016-12-22 15:55:00,59.28,59.3,59.25,59.29,78484.0,50.4878,50.5048,50.4622,50.4963,78484.0
2016-12-23 09:30:00,59.31,59.34,59.26,59.3,35960.0,50.5133,50.5389,50.4708,50.5048,35960.0
2016-12-23 09:35:00,59.3,59.31,59.29,59.29,8563.0,50.5048,50.5133,50.4963,50.4963,8563.0
2016-12-23 09:40:00,59.3,59.31,59.28,59.29,8222.0,50.5048,50.5133,50.4878,50.4963,8222.0
2016-12-23 09:45:00,59.29,59.31,59.28,59.31,18204.0,50.4963,50.5133,50.4878,50.5133,18204.0
2016-12-23 09:50:00,59.31,59.34,59.31,59.33,63411.0,50.5133,50.5389,50.5133,50.5304,63411.0
2016-12-23 09:55:00,59.34,59.34,59.31,59.32,38218.0,50.5389,50.5389,50.5133,50.5219,38218.0
2016-12-23 10:00:00,59.32,59.35,59.31,59.34,7627.0,50.5219,50.5474,50.5133,50.5389,7627.0
2016-12-23 10:05:00,59.34,59.35,59.33,59.33,6454.0,50.5389,50.5474,50.5304,50.5304,6454.0
2016-12-23 10:10:00,59.33,59.33,59.32,59.33,4124.0,50.5304,50.5304,50.5219,50.5304,4124.0
2016-12-23 10:15:00,59.33,59.34,59.32,59.33,2190.0,50.5304,50.5389,50.5219,50.5304,2190.0
2016-12-23 10:20:00,59.33,59.34,59.31,59.32,8836.0,50.5304,50.5389,50.5133,50.5219,8836.0
2016-12-23 10:25:00,59.33,59.33,59.31,59.32,10964.0,50.5304,50.5304,50.5133,50.5219,10964.0
2016-12-23 10:30:00,59.32,59.33,59.31,59.33,9916.0,50.5219,50.5304,50.5133,50.5304,9916.0
2016-12-23 10:35:00,59.34,59.34,59.29,59.31,20470.0,50.5389,50.5389,50.4963,50.5133,20470.0
2016-12-23 10:40:00,59.31,59.32,59.31,59.32,14778.0,50.5133,50.5219,50.5133,50.5219,14778.0
2016-12-23 10:45:00,59.32,59.32,59.31,59.32,5192.0,50.5219,50.5219,50.5133,50.5219,5192.0
2016-12-23 10:50:00,59.32,59.32,59.3,59.31,6837.0,50.5219,50.5219,50.5048,50.5133,6837.0
2016-12-23 10:55:00,59.3,59.33,59.3,59.33,2678.0,50.5048,50.5304,50.5048,50.5304,2678.0
2016-12-23 11:00:00,59.33,59.33,59.31,59.32,8853.0,50.5304,50.5304,50.5133,50.5219,8853.0
2016-12-23 11:05:00,59.32,59.33,59.32,59.32,16966.0,50.5219,50.5304,50.5219,50.5219,16966.0
2016-12-23 11:10:00,59.32,59.33,59.31,59.31,11091.0,50.5219,50.5304,50.5133,50.5133,11091.0
2016-12-23 11:15:00,59.3,59.31,59.28,59.29,78694.0,50.5048,50.5133,50.4878,50.4963,78694.0
2016-12-23 11:20:00,59.28,59.32,59.28,59.31,6459.0,50.4878,50.5219,50.4878,50.5133,6459.0
2016-12-23 11:25:00,59.31,59.33,59.3,59.32,21599.0,50.5133,50.5304,50.5048,50.5219,21599.0
2016-12-23 11:30:00,59.33,59.33,59.31,59.32,21672.0,50.5304,50.5304,50.5133,50.5219,21672.0
2016-12-23 11:35:00,59.33,59.33,59.32,59.32,6612.0,50.5304,50.5304,50.5219,50.5219,6612.0
2016-12-23 11:40:00,59.33,59.34,59.32,59.32,8732.0,50.5304,50.5389,50.5219,50.5219,8732.0
2016-12-23 11:45:00,59.32,59.34,59.32,59.34,3680.0,50.5219,50.5389,50.5219,50.5389,3680.0
2016-12-23 11:50:00,59.34,59.34,59.33,59.34,200.0,50.5389,50.5389,50.5304,50.5389,200.0
2016-12-23 11:55:00,59.33,59.34,59.33,59.33,5212.0,50.5304,50.5389,50.5304,50.5304,5212.0
2016-12-23 12:00:00,59.34,59.36,59.33,59.35,26953.0,50.5389,50.5559,50.5304,50.5474,26953.0
2016-12-23 12:05:00,59.34,59.35,59.33,59.34,3284.0,50.5389,50.5474,50.5304,50.5389,3284.0
2016-12-23 12:10:00,59.34,59.35,59.33,59.34,21816.0,50.5389,50.5474,50.5304,50.5389,21816.0
2016-12-23 12:15:00,59.34,59.35,59.33,59.34,7829.0,50.5389,50.5474,50.5304,50.5389,7829.0
2016-12-23 12:20:00,59.34,59.34,59.33,59.34,12874.0,50.5389,50.5389,50.5304,50.5389,12874.0
2016-12-23 12:25:00,59.34,59.34,59.33,59.34,3599.0,50.5389,50.5389,50.5304,50.5389,3599.0
2016-12-23 12:30:00,59.34,59.34,59.33,59.34,2703.0,50.5389,50.5389,50.5304,50.5389,2703.0
2016-12-23 12:35:00,59.34,59.35,59.33,59.35,4020.0,50.5389,50.5474,50.5304,50.5474,4020.0
2016-12-23 12:40:00,59.34,59.35,59.33,59.34,4269.0,50.5389,50.5474,50.5304,50.5389,4269.0
2016-12-23 12:45:00,59.33,59.34,59.33,59.34,6569.0,50.5304,50.5389,50.5304,50.5389,6569.0
2016-12-23 12:50:00,59.34,59.34,59.33,59.34,13415.0,50.5389,50.5389,50.5304,50.5389,13415.0
2016-12-23 12:55:00,59.33,59.33,59.32,59.33,8727.0,50.5304,50.5304,50.5219,50.5304,8727.0
2016-12-23 13:00:00,59.33,59.34,59.32,59.33,11179.0,50.5304,50.5389,50.5219,50.5304,11179.0
2016-12-23 13:05:00,59.33,59.33,59.32,59.33,900.0,50.5304,50.5304,50.5219,50.5304,900.0
2016-12-23 13:10:00,59.33,59.33,59.32,59.33,1005.0,50.5304,50.5304,50.5219,50.5304,1005.0
2016-12-23 13:15:00,59.33,59.33,59.32,59.32,1645.0,50.5304,50.5304,50.5219,50.5219,1645.0
2016-12-23 13:20:00,59.33,59.33,59.32,59.33,1033.0,50.5304,50.5304,50.5219,50.5304,1033.0
2016-12-23 13:25:00,59.33,59.34,59.32,59.34,4588.0,50.5304,50.5389,50.5219,50.5389,4588.0
2016-12-23 13:30:00,59.34,59.35,59.33,59.35,7533.0,50.5389,50.5474,50.5304,50.5474,7533.0
2016-12-23 13:35:00,59.35,59.35,59.34,59.35,600.0,50.5474,50.5474,50.5389,50.5474,600.0
2016-12-23 13:40:00,59.34,59.35,59.34,59.34,9875.0,50.5389,50.5474,50.5389,50.5389,9875.0
2016-12-23 13:45:00,59.35,59.35,59.34,59.35,4856.0,50.5474,50.5474,50.5389,50.5474,4856.0
2016-12-23 13:50:00,59.34,59.35,59.34,59.34,2200.0,50.5389,50.5474,50.5389,50.5389,2200.0
2016-12-23 13:55:00,59.35,59.35,59.34,59.35,4691.0,50.5474,50.5474,50.5389,50.5474,4691.0
2016-12-23 14:00:00,59.34,59.34,59.33,59.34,10612.0,50.5389,50.5389,50.5304,50.5389,10612.0
2016-12-23 14:05:00,59.34,59.35,59.34,59.35,8879.0,50.5389,50.5474,50.5389,50.5474,8879.0
2016-12-23 14:10:00,59.34,59.35,59.34,59.35,6626.0,50.5389,50.5474,50.5389,50.5474,6626.0
2016-12-23 14:15:00,59.35,59.35,59.34,59.35,1600.0,50.5474,50.5474,50.5389,50.5474,1600.0
2016-12-23 14:20:00,59.34,59.36,59.34,59.35,26055.0,50.5389,50.5559,50.5389,50.5474,26055.0
2016-12-23 14:25:00,59.35,59.35,59.34,59.34,9872.0,50.5474,50.5474,50.5389,50.5389,9872.0
2016-12-23 14:30:00,59.34,59.35,59.34,59.35,6086.0,50.5389,50.5474,50.5389,50.5474,6086.0
2016-12-23 14:35:00,59.34,59.35,59.34,59.35,24416.0,50.5389,50.5474,50.5389,50.5474,24416.0
2016-12-23 14:40:00,59.35,59.35,59.34,59.34,5939.0,50.5474,50.5474,50.5389,50.5389,5939.0
2016-12-23 14:45:00,59.34,59.35,59.34,59.34,7060.0,50.5389,50.5474,50.5389,50.5389,7060.0
2016-12-23 14:50:00,59.34,59.35,59.34,59.34,9931.0,50.5389,50.5474,50.5389,50.5389,9931.0
2016-12-23 14:55:00,59.35,59.35,59.34,59.34,11461.0,50.5474,50.5474,50.5389,50.5389,11461.0
2016-12-23 15:00:00,59.35,59.35,59.34,59.35,27023.0,50.5474,50.5474,50.5389,50.5474,27023.0
2016-12-23 15:05:00,59.35,59.35,59.34,59.35,3289.0,50.5474,50.5474,50.5389,50.5474,3289.0
2016-12-23 15:10:00,59.35,59.35,59.34,59.34,4400.0,50.5474,50.5474,50.5389,50.5389,4400.0
2016-12-23 15:15:00,59.35,59.35,59.34,59.34,12460.0,50.5474,50.5474,50.5389,50.5389,12460.0
2016-12-23 15:20:00,59.34,59.35,59.34,59.34,13007.0,50.5389,50.5474,50.5389,50.5389,13007.0
2016-12-23 15:25:00,59.34,59.35,59.33,59.33,2900.0,50.5389,50.5474,50.5304,50.5304,2900.0
2016-12-23 15:30:00,59.33,59.34,59.33,59.34,5981.0,50.5304,50.5389,50.5304,50.5389,5981.0
2016-12-23 15:35:00,59.34,59.34,59.33,59.34,16522.0,50.5389,50.5389,50.5304,50.5389,16522.0
2016-12-23 15:40:00,59.34,59.37,59.33,59.37,20579.0,50.5389,50.5644,50.5304,50.5644,20579.0
2016-12-23 15:45:00,59.37,59.37,59.35,59.36,7246.0,50.5644,50.5644,50.5474,50.5559,7246.0
2016-12-23 15:50:00,59.36,59.37,59.35,59.36,13005.0,50.5559,50.5644,50.5474,50.5559,13005.0
2016-12-23 15:55:00,59.37,59.38,59.36,59.37,30810.0,50.5644,50.573,50.5559,50.5644,30810.0
2016-12-27 09:30:00,59.45,59.47,59.35,59.47,52591.0,50.6326,50.6496,50.5474,50.6496,52591.0
2016-12-27 09:35:00,59.46,59.49,59.46,59.48,41879.0,50.6411,50.6666,50.6411,50.6581,41879.0
2016-12-27 09:40:00,59.49,59.5,59.48,59.49,66015.0,50.6666,50.6752,50.6581,50.6666,66015.0
2016-12-27 09:45:00,59.49,59.58,59.48,59.54,30312.0,50.6666,50.7433,50.6581,50.7092,30312.0
2016-12-27 09:50:00,59.55,59.56,59.54,59.55,38450.0,50.7177,50.7263,50.7092,50.7177,38450.0
2016-12-27 09:55:00,59.55,59.56,59.53,59.53,46518.0,50.7177,50.7263,50.7007,50.7007,46518.0
2016-12-27 10:00:00,59.53,59.54,59.53,59.54,65347.0,50.7007,50.7092,50.7007,50.7092,65347.0
2016-12-27 10:05:00,59.54,59.55,59.53,59.55,138218.0,50.7092,50.7177,50.7007,50.7177,138218.0
2016-12-27 10:10:00,59.55,59.55,59.52,59.53,71111.0,50.7177,50.7177,50.6922,50.7007,71111.0
2016-12-27 10:15:00,59.53,59.53,59.52,59.53,8992.0,50.7007,50.7007,50.6922,50.7007,8992.0
2016-12-27 10:20:00,59.53,59.53,59.51,59.53,50353.0,50.7007,50.7007,50.6837,50.7007,50353.0
2016-12-27 10:25:00,59.53,59.53,59.52,59.53,18465.0,50.7007,50.7007,50.6922,50.7007,18465.0
2016-12-27 10:30:00,59.53,59.54,59.52,59.54,42800.0,50.7007,50.7092,50.6922,50.7092,42800.0
2016-12-27 10:35:00,59.54,59.54,59.53,59.53,36026.0,50.7092,50.7092,50.7007,50.7007,36026.0
2016-12-27 10:40:00,59.54,59.54,59.53,59.54,32242.0,50.7092,50.7092,50.7007,50.7092,32242.0
2016-12-27 10:45:00,59.53,59.54,59.53,59.54,40026.0,50.7007,50.7092,50.7007,50.7092,40026.0
2016-12-27 10:50:00,59.53,59.54,59.53,59.54,38510.0,50.7007,50.7092,50.7007,50.7092,38510.0
2016-12-27 10:55:00,59.53,59.54,59.53,59.54,35376.0,50.7007,50.7092,50.7007,50.7092,35376.0
2016-12-27 11:00:00,59.54,59.54,59.53,59.54,29095.0,50.7092,50.7092,50.7007,50.7092,29095.0
2016-12-27 11:05:00,59.54,59.54,59.52,59.53,18998.0,50.7092,50.7092,50.6922,50.7007,18998.0
2016-12-27 11:10:00,59.52,59.53,59.5,59.51,29565.0,50.6922,50.7007,50.6752,50.6837,29565.0
2016-12-27 11:15:00,59.51,59.51,59.5,59.51,8589.0,50.6837,50.6837,50.6752,50.6837,8589.0
2016-12-27 11:20:00,59.5,59.5,59.49,59.5,16462.0,50.6752,50.6752,50.6666,50.6752,16462.0
2016-12-27 11:25:00,59.5,59.51,59.49,59.51,80138.0,50.6752,50.6837,50.6666,50.6837,80138.0
2016-12-27 11:30:00,59.51,59.52,59.51,59.52,46248.0,50.6837,50.6922,50.6837,50.6922,46248.0
2016-12-27 11:35:00,59.52,59.52,59.51,59.52,14965.0,50.6922,50.6922,50.6837,50.6922,14965.0
2016-12-27 11:40:00,59.52,59.52,59.5,59.5,38357.0,50.6922,50.6922,50.6752,50.6752,38357.0
2016-12-27 11:45:00,59.51,59.51,59.49,59.5,33653.0,50.6837,50.6837,50.6666,50.6752,33653.0
2016-12-27 11:50:00,59.5,59.5,59.48,59.49,3800.0,50.6752,50.6752,50.6581,50.6666,3800.0
2016-12-27 11:55:00,59.48,59.49,59.47,59.48,37013.0,50.6581,50.6666,50.6496,50.6581,37013.0
2016-12-27 12:00:00,59.48,59.49,59.47,59.48,26657.0,50.6581,50.6666,50.6496,50.6581,26657.0
2016-12-27 12:05:00,59.48,59.48,59.46,59.47,30542.0,50.6581,50.6581,50.6411,50.6496,30542.0
2016-12-27 12:10:00,59.47,59.48,59.46,59.47,28231.0,50.6496,50.6581,50.6411,50.6496,28231.0
2016-12-27 12:15:00,59.47,59.47,59.46,59.47,8800.0,50.6496,50.6496,50.6411,50.6496,8800.0
2016-12-27 12:20:00,59.47,59.48,59.46,59.47,27386.0,50.6496,50.6581,50.6411,50.6496,27386.0
2016-12-27 12:25:00,59.47,59.47,59.46,59.47,6951.0,50.6496,50.6496,50.6411,50.6496,6951.0
2016-12-27 12:30:00,59.47,59.47,59.46,59.47,8957.0,50.6496,50.6496,50.6411,50.6496,8957.0
2016-12-27 12:35:00,59.46,59.47,59.46,59.47,11400.0,50.6411,50.6496,50.6411,50.6496,11400.0
2016-12-27 12:40:00,59.47,59.48,59.46,59.48,11810.0,50.6496,50.6581,50.6411,50.6581,11810.0
2016-12-27 12:45:00,59.48,59.49,59.47,59.49,23394.0,50.6581,50.6666,50.6496,50.6666,23394.0
2016-12-27 12:50:00,59.49,59.49,59.48,59.48,5950.0,50.6666,50.6666,50.6581,50.6581,5950.0
2016-12-27 12:55:00,59.49,59.49,59.48,59.48,10034.0,50.6666,50.6666,50.6581,50.6581,10034.0
2016-12-27 13:00:00,59.48,59.49,59.47,59.48,33691.0,50.6581,50.6666,50.6496,50.6581,33691.0
2016-12-27 13:05:00,59.48,59.48,59.47,59.48,3418.0,50.6581,50.6581,50.6496,50.6581,3418.0
2016-12-27 13:10:00,59.48,59.49,59.48,59.48,7951.0,50.6581,50.6666,50.6581,50.6581,7951.0
2016-12-27 13:15:00,59.48,59.49,59.48,59.48,7094.0,50.6581,50.6666,50.6581,50.6581,7094.0
2016-12-27 13:20:00,59.49,59.49,59.48,59.48,2453.0,50.6666,50.6666,50.6581,50.6581,2453.0
2016-12-27 13:25:00,59.48,59.49,59.48,59.49,19288.0,50.6581,50.6666,50.6581,50.6666,19288.0
2016-12-27 13:30:00,59.49,59.5,59.48,59.5,7476.0,50.6666,50.6752,50.6581,50.6752,7476.0
2016-12-27 13:35:00,59.5,59.51,59.49,59.51,13072.0,50.6752,50.6837,50.6666,50.6837,13072.0
2016-12-27 13:40:00,59.51,59.51,59.49,59.5,87163.0,50.6837,50.6837,50.6666,50.6752,87163.0
2016-12-27 13:45:00,59.5,59.5,59.49,59.5,35936.0,50.6752,50.6752,50.6666,50.6752,35936.0
2016-12-27 13:50:00,59.5,59.5,59.49,59.49,2360.0,50.6752,50.6752,50.6666,50.6666,2360.0
2016-12-27 13:55:00,59.5,59.5,59.48,59.48,11326.0,50.6752,50.6752,50.6581,50.6581,11326.0
2016-12-27 14:00:00,59.49,59.49,59.47,59.48,18330.0,50.6666,50.6666,50.6496,50.6581,18330.0
2016-12-27 14:05:00,59.47,59.47,59.46,59.47,36674.0,50.6496,50.6496,50.6411,50.6496,36674.0
2016-12-27 14:10:00,59.47,59.48,59.46,59.48,6329.0,50.6496,50.6581,50.6411,50.6581,6329.0
2016-12-27 14:15:00,59.48,59.5,59.47,59.5,21284.0,50.6581,50.6752,50.6496,50.6752,21284.0
2016-12-27 14:20:00,59.5,59.51,59.49,59.51,17723.0,50.6752,50.6837,50.6666,50.6837,17723.0
2016-12-27 14:25:00,59.51,59.52,59.5,59.52,33385.0,50.6837,50.6922,50.6752,50.6922,33385.0
2016-12-27 14:30:00,59.52,59.52,59.49,59.5,40212.0,50.6922,50.6922,50.6666,50.6752,40212.0
2016-12-27 14:35:00,59.5,59.5,59.49,59.5,35099.0,50.6752,50.6752,50.6666,50.6752,35099.0
2016-12-27 14:40:00,59.5,59.5,59.49,59.5,32891.0,50.6752,50.6752,50.6666,50.6752,32891.0
2016-12-27 14:45:00,59.5,59.52,59.49,59.51,29964.0,50.6752,50.6922,50.6666,50.6837,29964.0
2016-12-27 14:50:00,59.51,59.51,59.5,59.5,18226.0,50.6837,50.6837,50.6752,50.6752,18226.0
2016-12-27 14:55:00,59.5,59.5,59.49,59.5,8041.0,50.6752,50.6752,50.6666,50.6752,8041.0
2016-12-27 15:00:00,59.5,59.51,59.49,59.51,10290.0,50.6752,50.6837,50.6666,50.6837,10290.0
2016-12-27 15:05:00,59.51,59.52,59.51,59.52,56240.0,50.6837,50.6922,50.6837,50.6922,56240.0
2016-12-27 15:10:00,59.52,59.52,59.5,59.51,61554.0,50.6922,50.6922,50.6752,50.6837,61554.0
2016-12-27 15:15:00,59.51,59.51,59.49,59.5,14976.0,50.6837,50.6837,50.6666,50.6752,14976.0
2016-12-27 15:20:00,59.5,59.51,59.49,59.51,45489.0,50.6752,50.6837,50.6666,50.6837,45489.0
2016-12-27 15:25:00,59.51,59.51,59.5,59.5,7026.0,50.6837,50.6837,50.6752,50.6752,7026.0
2016-12-27 15:30:00,59.51,59.51,59.49,59.5,45238.0,50.6837,50.6837,50.6666,50.6752,45238.0
2016-12-27 15:35:00,59.5,59.5,59.48,59.48,72479.0,50.6752,50.6752,50.6581,50.6581,72479.0
2016-12-27 15:40:00,59.48,59.5,59.48,59.5,5623.0,50.6581,50.6752,50.6581,50.6752,5623.0
2016-12-27 15:45:00,59.49,59.5,59.45,59.46,46310.0,50.6666,50.6752,50.6326,50.6411,46310.0
2016-12-27 15:50:00,59.46,59.48,59.46,59.47,33715.0,50.6411,50.6581,50.6411,50.6496,33715.0
2016-12-27 15:55:00,59.47,59.47,59.43,59.44,95482.0,50.6496,50.6496,50.6155,50.6241,95482.0
2016-12-28 09:30:00,59.5,59.55,59.49,59.51,30821.0,50.6752,50.7177,50.6666,50.6837,30821.0
2016-12-28 09:35:00,59.52,59.52,59.49,59.49,11159.0,50.6922,50.6922,50.6666,50.6666,11159.0
2016-12-28 09:40:00,59.48,59.48,59.42,59.42,8676.0,50.6581,50.6581,50.607,50.607,8676.0
2016-12-28 09:45:00,59.43,59.44,59.4,59.42,11157.0,50.6155,50.6241,50.59,50.607,11157.0
2016-12-28 09:50:00,59.41,59.41,59.35,59.36,22735.0,50.5985,50.5985,50.5474,50.5559,22735.0
2016-12-28 09:55:00,59.36,59.36,59.33,59.34,10306.0,50.5559,50.5559,50.5304,50.5389,10306.0
2016-12-28 10:00:00,59.32,59.33,59.3,59.33,34686.0,50.5219,50.5304,50.5048,50.5304,34686.0
2016-12-28 10:05:00,59.34,59.36,59.33,59.34,29694.0,50.5389,50.5559,50.5304,50.5389,29694.0
2016-12-28 10:10:00,59.33,59.35,59.31,59.35,33925.0,50.5304,50.5474,50.5133,50.5474,33925.0
2016-12-28 10:15:00,59.34,59.37,59.33,59.34,27794.0,50.5389,50.5644,50.5304,50.5389,27794.0
2016-12-28 10:20:00,59.34,59.36,59.33,59.36,13963.0,50.5389,50.5559,50.5304,50.5559,13963.0
2016-12-28 10:25:00,59.35,59.36,59.33,59.35,31448.0,50.5474,50.5559,50.5304,50.5474,31448.0
2016-12-28 10:30:00,59.35,59.37,59.34,59.35,5589.0,50.5474,50.5644,50.5389,50.5474,5589.0
2016-12-28 10:35:00,59.35,59.36,59.33,59.34,27435.0,50.5474,50.5559,50.5304,50.5389,27435.0
2016-12-28 10:40:00,59.34,59.35,59.33,59.33,11377.0,50.5389,50.5474,50.5304,50.5304,11377.0
2016-12-28 10:45:00,59.33,59.34,59.33,59.33,6868.0,50.5304,50.5389,50.5304,50.5304,6868.0
2016-12-28 10:50:00,59.34,59.34,59.31,59.31,5430.0,50.5389,50.5389,50.5133,50.5133,5430.0
2016-12-28 10:55:00,59.31,59.33,59.3,59.32,28212.0,50.5133,50.5304,50.5048,50.5219,28212.0
2016-12-28 11:00:00,59.33,59.36,59.32,59.36,79430.0,50.5304,50.5559,50.5219,50.5559,79430.0
2016-12-28 11:05:00,59.36,59.36,59.34,59.36,36815.0,50.5559,50.5559,50.5389,50.5559,36815.0
2016-12-28 11:10:00,59.36,59.37,59.35,59.36,39417.0,50.5559,50.5644,50.5474,50.5559,39417.0
2016-12-28 11:15:00,59.36,59.36,59.34,59.35,31027.0,50.5559,50.5559,50.5389,50.5474,31027.0
2016-12-28 11:20:00,59.35,59.4,59.34,59.39,30883.0,50.5474,50.59,50.5389,50.5815,30883.0
2016-12-28 11:25:00,59.38,59.4,59.38,59.4,16356.0,50.573,50.59,50.573,50.59,16356.0
2016-12-28 11:30:00,59.4,59.4,59.39,59.4,33211.0,50.59,50.59,50.5815,50.59,33211.0
2016-12-28 11:35:00,59.4,59.4,59.39,59.4,18495.0,50.59,50.59,50.5815,50.59,18495.0
2016-12-28 11:40:00,59.4,59.4,59.38,59.39,27992.0,50.59,50.59,50.573,50.5815,27992.0
2016-12-28 11:45:00,59.38,59.39,59.38,59.38,14516.0,50.573,50.5815,50.573,50.573,14516.0
2016-12-28 11:50:00,59.39,59.39,59.37,59.37,20586.0,50.5815,50.5815,50.5644,50.5644,20586.0
2016-12-28 11:55:00,59.36,59.37,59.33,59.34,37742.0,50.5559,50.5644,50.5304,50.5389,37742.0
2016-12-28 12:00:00,59.33,59.33,59.28,59.29,12538.0,50.5304,50.5304,50.4878,50.4963,12538.0
2016-12-28 12:05:00,59.27,59.28,59.25,59.26,19469.0,50.4793,50.4878,50.4622,50.4708,19469.0
2016-12-28 12:10:00,59.25,59.26,59.2,59.21,20479.0,50.4622,50.4708,50.4197,50.4282,20479.0
2016-12-28 12:15:00,59.21,59.21,59.19,59.2,10448.0,50.4282,50.4282,50.4111,50.4197,10448.0
2016-12-28 12:20:00,59.2,59.2,59.18,59.18,6690.0,50.4197,50.4197,50.4026,50.4026,6690.0
2016-12-28 12:25:00,59.18,59.21,59.18,59.21,17840.0,50.4026,50.4282,50.4026,50.4282,17840.0
2016-12-28 12:30:00,59.21,59.21,59.18,59.18,15800.0,50.4282,50.4282,50.4026,50.4026,15800.0
2016-12-28 12:35:00,59.18,59.19,59.17,59.18,8932.0,50.4026,50.4111,50.3941,50.4026,8932.0
2016-12-28 12:40:00,59.18,59.19,59.14,59.15,20392.0,50.4026,50.4111,50.3686,50.3771,20392.0
2016-12-28 12:45:00,59.15,59.15,59.14,59.15,4599.0,50.3771,50.3771,50.3686,50.3771,4599.0
2016-12-28 12:50:00,59.16,59.19,59.16,59.19,6462.0,50.3856,50.4111,50.3856,50.4111,6462.0
2016-12-28 12:55:00,59.19,59.2,59.18,59.19,105758.0,50.4111,50.4197,50.4026,50.4111,105758.0
2016-12-28 13:00:00,59.19,59.21,59.18,59.21,21737.0,50.4111,50.4282,50.4026,50.4282,21737.0
2016-12-28 13:05:00,59.2,59.2,59.18,59.2,5593.0,50.4197,50.4197,50.4026,50.4197,5593.0
2016-12-28 13:10:00,59.21,59.21,59.2,59.21,6286.0,50.4282,50.4282,50.4197,50.4282,6286.0
2016-12-28 13:15:00,59.21,59.21,59.19,59.19,20900.0,50.4282,50.4282,50.4111,50.4111,20900.0
2016-12-28 13:20:00,59.19,59.2,59.19,59.2,10570.0,50.4111,50.4197,50.4111,50.4197,10570.0
2016-12-28 13:25:00,59.2,59.21,59.2,59.2,7056.0,50.4197,50.4282,50.4197,50.4197,7056.0
2016-12-28 13:30:00,59.2,59.21,59.19,59.2,5388.0,50.4197,50.4282,50.4111,50.4197,5388.0
2016-12-28 13:35:00,59.19,59.2,59.19,59.2,9388.0,50.4111,50.4197,50.4111,50.4197,9388.0
2016-12-28 13:40:00,59.2,59.21,59.18,59.19,32245.0,50.4197,50.4282,50.4026,50.4111,32245.0
2016-12-28 13:45:00,59.19,59.19,59.17,59.17,10681.0,50.4111,50.4111,50.3941,50.3941,10681.0
2016-12-28 13:50:00,59.17,59.19,59.17,59.17,7260.0,50.3941,50.4111,50.3941,50.3941,7260.0
2016-12-28 13:55:00,59.17,59.18,59.16,59.17,9201.0,50.3941,50.4026,50.3856,50.3941,9201.0
2016-12-28 14:00:00,59.17,59.2,59.16,59.19,41621.0,50.3941,50.4197,50.3856,50.4111,41621.0
2016-12-28 14:05:00,59.19,59.19,59.18,59.19,50371.0,50.4111,50.4111,50.4026,50.4111,50371.0
2016-12-28 14:10:00,59.19,59.2,59.15,59.16,14121.0,50.4111,50.4197,50.3771,50.3856,14121.0
2016-12-28 14:15:00,59.16,59.16,59.13,59.14,7808.0,50.3856,50.3856,50.36,50.3686,7808.0
2016-12-28 14:20:00,59.14,59.15,59.13,59.13,16203.0,50.3686,50.3771,50.36,50.36,16203.0
2016-12-28 14:25:00,59.14,59.16,59.13,59.16,8089.0,50.3686,50.3856,50.36,50.3856,8089.0
2016-12-28 14:30:00,59.15,59.17,59.15,59.17,9698.0,50.3771,50.3941,50.3771,50.3941,9698.0
2016-12-28 14:35:00,59.17,59.17,59.15,59.17,23943.0,50.3941,50.3941,50.3771,50.3941,23943.0
2016-12-28 14:40:00,59.17,59.17,59.14,59.16,21973.0,50.3941,50.3941,50.3686,50.3856,21973.0
2016-12-28 14:45:00,59.16,59.17,59.15,59.16,22937.0,50.3856,50.3941,50.3771,50.3856,22937.0
2016-12-28 14:50:00,59.15,59.16,59.13,59.15,33170.0,50.3771,50.3856,50.36,50.3771,33170.0
2016-12-28 14:55:00,59.15,59.17,59.15,59.17,6100.0,50.3771,50.3941,50.3771,50.3941,6100.0
2016-12-28 15:00:00,59.17,59.2,59.16,59.19,15915.0,50.3941,50.4197,50.3856,50.4111,15915.0
2016-12-28 15:05:00,59.19,59.21,59.18,59.18,37659.0,50.4111,50.4282,50.4026,50.4026,37659.0
2016-12-28 15:10:00,59.18,59.19,59.17,59.18,11436.0,50.4026,50.4111,50.3941,50.4026,11436.0
2016-12-28 15:15:00,59.19,59.19,59.18,59.18,14209.0,50.4111,50.4111,50.4026,50.4026,14209.0
2016-12-28 15:20:00,59.18,59.19,59.17,59.19,16284.0,50.4026,50.4111,50.3941,50.4111,16284.0
2016-12-28 15:25:00,59.19,59.19,59.17,59.18,17298.0,50.4111,50.4111,50.3941,50.4026,17298.0
2016-12-28 15:30:00,59.17,59.18,59.15,59.18,17997.0,50.3941,50.4026,50.3771,50.4026,17997.0
2016-12-28 15:35:00,59.17,59.17,59.15,59.15,9927.0,50.3941,50.3941,50.3771,50.3771,9927.0
2016-12-28 15:40:00,59.15,59.15,59.11,59.12,66959.0,50.3771,50.3771,50.343,50.3515,66959.0
2016-12-28 15:45:00,59.12,59.15,59.12,59.14,13179.0,50.3515,50.3771,50.3515,50.3686,13179.0
2016-12-28 15:50:00,59.14,59.15,59.12,59.14,40225.0,50.3686,50.3771,50.3515,50.3686,40225.0
2016-12-28 15:55:00,59.15,59.16,59.12,59.14,61276.0,50.3771,50.3856,50.3515,50.3686,61276.0
2016-12-29 09:30:00,59.31,59.34,59.25,59.33,37169.0,50.5133,50.5389,50.4622,50.5304,37169.0
2016-12-29 09:35:00,59.33,59.33,59.31,59.32,20513.0,50.5304,50.5304,50.5133,50.5219,20513.0
2016-12-29 09:40:00,59.33,59.34,59.3,59.31,5019.0,50.5304,50.5389,50.5048,50.5133,5019.0
2016-12-29 09:45:00,59.3,59.31,59.25,59.25,12200.0,50.5048,50.5133,50.4622,50.4622,12200.0
2016-12-29 09:50:00,59.25,59.27,59.25,59.27,964.0,50.4622,50.4793,50.4622,50.4793,964.0
2016-12-29 09:55:00,59.27,59.29,59.27,59.29,15402.0,50.4793,50.4963,50.4793,50.4963,15402.0
2016-12-29 10:00:00,59.29,59.33,59.28,59.32,14022.0,50.4963,50.5304,50.4878,50.5219,14022.0
2016-12-29 10:05:00,59.31,59.31,59.28,59.29,6063.0,50.5133,50.5133,50.4878,50.4963,6063.0
2016-12-29 10:10:00,59.29,59.29,59.28,59.29,19453.0,50.4963,50.4963,50.4878,50.4963,19453.0
2016-12-29 10:15:00,59.29,59.33,59.29,59.32,7079.0,50.4963,50.5304,50.4963,50.5219,7079.0
2016-12-29 10:20:00,59.32,59.32,59.31,59.32,17200.0,50.5219,50.5219,50.5133,50.5219,17200.0
2016-12-29 10:25:00,59.32,59.35,59.31,59.31,6200.0,50.5219,50.5474,50.5133,50.5133,6200.0
2016-12-29 10:30:00,59.32,59.33,59.31,59.31,8652.0,50.5219,50.5304,50.5133,50.5133,8652.0
2016-12-29 10:35:00,59.31,59.31,59.29,59.3,61855.0,50.5133,50.5133,50.4963,50.5048,61855.0
2016-12-29 10:40:00,59.3,59.31,59.28,59.28,102548.0,50.5048,50.5133,50.4878,50.4878,102548.0
2016-12-29 10:45:00,59.28,59.29,59.27,59.27,10756.0,50.4878,50.4963,50.4793,50.4793,10756.0
2016-12-29 10:50:00,59.27,59.27,59.26,59.26,5711.0,50.4793,50.4793,50.4708,50.4708,5711.0
2016-12-29 10:55:00,59.26,59.3,59.26,59.28,67102.0,50.4708,50.5048,50.4708,50.4878,67102.0
2016-12-29 11:00:00,59.28,59.29,59.26,59.26,5000.0,50.4878,50.4963,50.4708,50.4708,5000.0
2016-12-29 11:05:00,59.26,59.26,59.25,59.26,51025.0,50.4708,50.4708,50.4622,50.4708,51025.0
2016-12-29 11:10:00,59.25,59.27,59.25,59.25,22837.0,50.4622,50.4793,50.4622,50.4622,22837.0
2016-12-29 11:15:00,59.26,59.27,59.24,59.27,10300.0,50.4708,50.4793,50.4537,50.4793,10300.0
2016-12-29 11:20:00,59.27,59.28,59.26,59.26,4185.0,50.4793,50.4878,50.4708,50.4708,4185.0
2016-12-29 11:25:00,59.27,59.3,59.27,59.29,7700.0,50.4793,50.5048,50.4793,50.4963,7700.0
2016-12-29 11:30:00,59.29,59.3,59.29,59.3,4900.0,50.4963,50.5048,50.4963,50.5048,4900.0
2016-12-29 11:35:00,59.31,59.32,59.29,59.29,4193.0,50.5133,50.5219,50.4963,50.4963,4193.0
2016-12-29 11:40:00,59.3,59.3,59.27,59.27,22403.0,50.5048,50.5048,50.4793,50.4793,22403.0
2016-12-29 11:45:00,59.28,59.3,59.27,59.29,109061.0,50.4878,50.5048,50.4793,50.4963,109061.0
2016-12-29 11:50:00,59.28,59.28,59.26,59.28,50540.0,50.4878,50.4878,50.4708,50.4878,50540.0
2016-12-29 11:55:00,59.27,59.28,59.27,59.27,49000.0,50.4793,50.4878,50.4793,50.4793,49000.0
2016-12-29 12:00:00,59.26,59.27,59.26,59.26,27599.0,50.4708,50.4793,50.4708,50.4708,27599.0
2016-12-29 12:05:00,59.25,59.25,59.22,59.22,10856.0,50.4622,50.4622,50.4367,50.4367,10856.0
2016-12-29 12:10:00,59.22,59.22,59.19,59.21,8600.0,50.4367,50.4367,50.4111,50.4282,8600.0
2016-12-29 12:15:00,59.21,59.24,59.2,59.23,15692.0,50.4282,50.4537,50.4197,50.4452,15692.0
2016-12-29 12:20:00,59.23,59.25,59.23,59.24,25398.0,50.4452,50.4622,50.4452,50.4537,25398.0
2016-12-29 12:25:00,59.25,59.28,59.24,59.26,7485.0,50.4622,50.4878,50.4537,50.4708,7485.0
2016-12-29 12:30:00,59.26,59.27,59.26,59.26,20844.0,50.4708,50.4793,50.4708,50.4708,20844.0
2016-12-29 12:35:00,59.25,59.26,59.24,59.25,17513.0,50.4622,50.4708,50.4537,50.4622,17513.0
2016-12-29 12:40:00,59.25,59.26,59.25,59.26,9400.0,50.4622,50.4708,50.4622,50.4708,9400.0
2016-12-29 12:45:00,59.25,59.25,59.24,59.25,23042.0,50.4622,50.4622,50.4537,50.4622,23042.0
2016-12-29 12:50:00,59.25,59.26,59.24,59.26,4931.0,50.4622,50.4708,50.4537,50.4708,4931.0
2016-12-29 12:55:00,59.26,59.26,59.23,59.23,27985.0,50.4708,50.4708,50.4452,50.4452,27985.0
2016-12-29 13:00:00,59.24,59.24,59.23,59.23,4319.0,50.4537,50.4537,50.4452,50.4452,4319.0
2016-12-29 13:05:00,59.23,59.24,59.23,59.23,15794.0,50.4452,50.4537,50.4452,50.4452,15794.0
2016-12-29 13:10:00,59.23,59.23,59.22,59.23,11648.0,50.4452,50.4452,50.4367,50.4452,11648.0
2016-12-29 13:15:00,59.23,59.24,59.22,59.23,7424.0,50.4452,50.4537,50.4367,50.4452,7424.0
2016-12-29 13:20:00,59.23,59.23,59.22,59.23,7503.0,50.4452,50.4452,50.4367,50.4452,7503.0
2016-12-29 13:25:00,59.22,59.23,59.22,59.23,7415.0,50.4367,50.4452,50.4367,50.4452,7415.0
2016-12-29 13:30:00,59.23,59.23,59.21,59.22,6400.0,50.4452,50.4452,50.4282,50.4367,6400.0
2016-12-29 13:35:00,59.22,59.23,59.21,59.22,22325.0,50.4367,50.4452,50.4282,50.4367,22325.0
2016-12-29 13:40:00,59.22,59.22,59.21,59.22,1287.0,50.4367,50.4367,50.4282,50.4367,1287.0
2016-12-29 13:45:00,59.21,59.22,59.21,59.21,9193.0,50.4282,50.4367,50.4282,50.4282,9193.0
2016-12-29 13:50:00,59.21,59.24,59.21,59.23,13090.0,50.4282,50.4537,50.4282,50.4452,13090.0
2016-12-29 13:55:00,59.22,59.25,59.22,59.25,10405.0,50.4367,50.4622,50.4367,50.4622,10405.0
2016-12-29 14:00:00,59.24,59.3,59.24,59.3,69417.0,50.4537,50.5048,50.4537,50.5048,69417.0
2016-12-29 14:05:00,59.29,59.3,59.29,59.29,5213.0,50.4963,50.5048,50.4963,50.4963,5213.0
2016-12-29 14:10:00,59.29,59.3,59.28,59.28,10008.0,50.4963,50.5048,50.4878,50.4878,10008.0
2016-12-29 14:15:00,59.29,59.3,59.28,59.29,7826.0,50.4963,50.5048,50.4878,50.4963,7826.0
2016-12-29 14:20:00,59.3,59.32,59.29,59.31,7345.0,50.5048,50.5219,50.4963,50.5133,7345.0
2016-12-29 14:25:00,59.31,59.31,59.29,59.29,257502.0,50.5133,50.5133,50.4963,50.4963,257502.0
2016-12-29 14:30:00,59.29,59.3,59.25,59.25,29484.0,50.4963,50.5048,50.4622,50.4622,29484.0
2016-12-29 14:35:00,59.26,59.28,59.25,59.27,60914.0,50.4708,50.4878,50.4622,50.4793,60914.0
2016-12-29 14:40:00,59.28,59.28,59.26,59.27,13020.0,50.4878,50.4878,50.4708,50.4793,13020.0
2016-12-29 14:45:00,59.28,59.3,59.27,59.27,27179.0,50.4878,50.5048,50.4793,50.4793,27179.0
2016-12-29 14:50:00,59.27,59.29,59.27,59.27,18289.0,50.4793,50.4963,50.4793,50.4793,18289.0
2016-12-29 14:55:00,59.28,59.28,59.27,59.28,7168.0,50.4878,50.4878,50.4793,50.4878,7168.0
2016-12-29 15:00:00,59.28,59.29,59.27,59.28,10913.0,50.4878,50.4963,50.4793,50.4878,10913.0
2016-12-29 15:05:00,59.27,59.28,59.26,59.27,6662.0,50.4793,50.4878,50.4708,50.4793,6662.0
2016-12-29 15:10:00,59.27,59.28,59.26,59.28,12922.0,50.4793,50.4878,50.4708,50.4878,12922.0
2016-12-29 15:15:00,59.28,59.29,59.27,59.28,18103.0,50.4878,50.4963,50.4793,50.4878,18103.0
2016-12-29 15:20:00,59.28,59.29,59.27,59.29,45611.0,50.4878,50.4963,50.4793,50.4963,45611.0
2016-12-29 15:25:00,59.29,59.29,59.28,59.28,39011.0,50.4963,50.4963,50.4878,50.4878,39011.0
2016-12-29 15:30:00,59.28,59.29,59.27,59.27,36128.0,50.4878,50.4963,50.4793,50.4793,36128.0
2016-12-29 15:35:00,59.27,59.28,59.25,59.27,57454.0,50.4793,50.4878,50.4622,50.4793,57454.0
2016-12-29 15:40:00,59.26,59.27,59.25,59.26,39485.0,50.4708,50.4793,50.4622,50.4708,39485.0
2016-12-29 15:45:00,59.26,59.27,59.25,59.27,17434.0,50.4708,50.4793,50.4622,50.4793,17434.0
2016-12-29 15:50:00,59.27,59.29,59.27,59.28,94749.0,50.4793,50.4963,50.4793,50.4878,94749.0
2016-12-29 15:55:00,59.28,59.29,59.27,59.28,43177.0,50.4878,50.4963,50.4793,50.4878,43177.0
2016-12-30 09:30:00,59.47,59.48,59.35,59.36,31773.0,50.6496,50.6581,50.5474,50.5559,31773.0
2016-12-30 09:35:00,59.36,59.42,59.35,59.35,29735.0,50.5559,50.607,50.5474,50.5474,29735.0
2016-12-30 09:40:00,59.35,59.38,59.33,59.35,18241.0,50.5474,50.573,50.5304,50.5474,18241.0
2016-12-30 09:45:00,59.35,59.4,59.34,59.38,24567.0,50.5474,50.59,50.5389,50.573,24567.0
2016-12-30 09:50:00,59.39,59.39,59.35,59.38,29867.0,50.5815,50.5815,50.5474,50.573,29867.0
2016-12-30 09:55:00,59.37,59.37,59.29,59.34,76886.0,50.5644,50.5644,50.4963,50.5389,76886.0
2016-12-30 10:00:00,59.3,59.3,59.28,59.29,64344.0,50.5048,50.5048,50.4878,50.4963,64344.0
2016-12-30 10:05:00,59.29,59.32,59.29,59.31,27081.0,50.4963,50.5219,50.4963,50.5133,27081.0
2016-12-30 10:10:00,59.32,59.34,59.32,59.33,30058.0,50.5219,50.5389,50.5219,50.5304,30058.0
2016-12-30 10:15:00,59.33,59.33,59.31,59.31,95643.0,50.5304,50.5304,50.5133,50.5133,95643.0
2016-12-30 10:20:00,59.31,59.33,59.28,59.29,164641.0,50.5133,50.5304,50.4878,50.4963,164641.0
2016-12-30 10:25:00,59.29,59.3,59.28,59.29,139908.0,50.4963,50.5048,50.4878,50.4963,139908.0
2016-12-30 10:30:00,59.29,59.33,59.29,59.32,48513.0,50.4963,50.5304,50.4963,50.5219,48513.0
2016-12-30 10:35:00,59.33,59.33,59.3,59.32,2560.0,50.5304,50.5304,50.5048,50.5219,2560.0
2016-12-30 10:40:00,59.32,59.32,59.31,59.31,1900.0,50.5219,50.5219,50.5133,50.5133,1900.0
2016-12-30 10:45:00,59.32,59.33,59.3,59.33,4539.0,50.5219,50.5304,50.5048,50.5304,4539.0
2016-12-30 10:50:00,59.33,59.33,59.32,59.32,5520.0,50.5304,50.5304,50.5219,50.5219,5520.0
2016-12-30 10:55:00,59.33,59.34,59.32,59.34,23332.0,50.5304,50.5389,50.5219,50.5389,23332.0
2016-12-30 11:00:00,59.34,59.35,59.33,59.34,8528.0,50.5389,50.5474,50.5304,50.5389,8528.0
2016-12-30 11:05:00,59.33,59.34,59.31,59.32,51233.0,50.5304,50.5389,50.5133,50.5219,51233.0
2016-12-30 11:10:00,59.32,59.33,59.3,59.31,19731.0,50.5219,50.5304,50.5048,50.5133,19731.0
2016-12-30 11:15:00,59.33,59.33,59.33,59.33,6473.0,50.5304,50.5304,50.5304,50.5304,6473.0
2016-12-30 11:20:00,59.34,59.36,59.33,59.36,17922.0,50.5389,50.5559,50.5304,50.5559,17922.0
2016-12-30 11:25:00,59.36,59.38,59.32,59.32,72224.0,50.5559,50.573,50.5219,50.5219,72224.0
2016-12-30 11:30:00,59.31,59.36,59.3,59.35,8818.0,50.5133,50.5559,50.5048,50.5474,8818.0
2016-12-30 11:35:00,59.36,59.36,59.32,59.32,6907.0,50.5559,50.5559,50.5219,50.5219,6907.0
2016-12-30 11:40:00,59.32,59.36,59.32,59.36,24932.0,50.5219,50.5559,50.5219,50.5559,24932.0
2016-12-30 11:45:00,59.36,59.37,59.36,59.36,1700.0,50.5559,50.5644,50.5559,50.5559,1700.0
2016-12-30 11:50:00,59.36,59.36,59.35,59.36,3601.0,50.5559,50.5559,50.5474,50.5559,3601.0
2016-12-30 11:55:00,59.36,59.36,59.33,59.33,3265.0,50.5559,50.5559,50.5304,50.5304,3265.0
2016-12-30 12:00:00,59.33,59.33,59.28,59.29,22091.0,50.5304,50.5304,50.4878,50.4963,22091.0
2016-12-30 12:05:00,59.28,59.3,59.27,59.3,10360.0,50.4878,50.5048,50.4793,50.5048,10360.0
2016-12-30 12:10:00,59.3,59.33,59.29,59.32,127689.0,50.5048,50.5304,50.4963,50.5219,127689.0
2016-12-30 12:15:00,59.32,59.32,59.28,59.29,8037.0,50.5219,50.5219,50.4878,50.4963,8037.0
2016-12-30 12:20:00,59.3,59.3,59.29,59.29,4920.0,50.5048,50.5048,50.4963,50.4963,4920.0
2016-12-30 12:25:00,59.28,59.29,59.27,59.27,3200.0,50.4878,50.4963,50.4793,50.4793,3200.0
2016-12-30 12:30:00,59.27,59.29,59.27,59.28,17555.0,50.4793,50.4963,50.4793,50.4878,17555.0
2016-12-30 12:35:00,59.27,59.27,59.25,59.26,15935.0,50.4793,50.4793,50.4622,50.4708,15935.0
2016-12-30 12:40:00,59.25,59.25,59.23,59.24,7702.0,50.4622,50.4622,50.4452,50.4537,7702.0
2016-12-30 12:45:00,59.23,59.24,59.21,59.24,59293.0,50.4452,50.4537,50.4282,50.4537,59293.0
2016-12-30 12:50:00,59.24,59.24,59.19,59.2,19725.0,50.4537,50.4537,50.4111,50.4197,19725.0
2016-12-30 12:55:00,59.19,59.22,59.19,59.22,26557.0,50.4111,50.4367,50.4111,50.4367,26557.0
2016-12-30 13:00:00,59.22,59.23,59.22,59.22,41100.0,50.4367,50.4452,50.4367,50.4367,41100.0
2016-12-30 13:05:00,59.21,59.21,59.2,59.2,3200.0,50.4282,50.4282,50.4197,50.4197,3200.0
2016-12-30 13:10:00,59.21,59.22,59.2,59.22,9227.0,50.4282,50.4367,50.4197,50.4367,9227.0
2016-12-30 13:15:00,59.21,59.24,59.21,59.23,10900.0,50.4282,50.4537,50.4282,50.4452,10900.0
2016-12-30 13:20:00,59.23,59.25,59.23,59.24,54685.0,50.4452,50.4622,50.4452,50.4537,54685.0
2016-12-30 13:25:00,59.25,59.25,59.23,59.23,19524.0,50.4622,50.4622,50.4452,50.4452,19524.0
2016-12-30 13:30:00,59.22,59.23,59.22,59.22,5527.0,50.4367,50.4452,50.4367,50.4367,5527.0
2016-12-30 13:35:00,59.23,59.24,59.21,59.22,16043.0,50.4452,50.4537,50.4282,50.4367,16043.0
2016-12-30 13:40:00,59.22,59.23,59.2,59.2,5598.0,50.4367,50.4452,50.4197,50.4197,5598.0
2016-12-30 13:45:00,59.2,59.21,59.19,59.2,101740.0,50.4197,50.4282,50.4111,50.4197,101740.0
2016-12-30 13:50:00,59.19,59.21,59.19,59.2,10747.0,50.4111,50.4282,50.4111,50.4197,10747.0
2016-12-30 13:55:00,59.2,59.21,59.17,59.17,25663.0,50.4197,50.4282,50.3941,50.3941,25663.0
2016-12-30 14:00:00,59.17,59.19,59.17,59.17,11766.0,50.3941,50.4111,50.3941,50.3941,11766.0
2016-12-30 14:05:00,59.18,59.18,59.16,59.16,6238.0,50.4026,50.4026,50.3856,50.3856,6238.0
2016-12-30 14:10:00,59.15,59.15,59.13,59.14,57007.0,50.3771,50.3771,50.36,50.3686,57007.0
2016-12-30 14:15:00,59.14,59.16,59.14,59.15,9558.0,50.3686,50.3856,50.3686,50.3771,9558.0
2016-12-30 14:20:00,59.15,59.16,59.12,59.13,7044.0,50.3771,50.3856,50.3515,50.36,7044.0
2016-12-30 14:25:00,59.13,59.14,59.11,59.11,26006.0,50.36,50.3686,50.343,50.343,26006.0
2016-12-30 14:30:00,59.1,59.13,59.09,59.13,37241.0,50.3345,50.36,50.326,50.36,37241.0
2016-12-30 14:35:00,59.13,59.14,59.13,59.14,4108.0,50.36,50.3686,50.36,50.3686,4108.0
2016-12-30 14:40:00,59.15,59.15,59.14,59.14,52041.0,50.3771,50.3771,50.3686,50.3686,52041.0
2016-12-30 14:45:00,59.14,59.15,59.06,59.06,389498.0,50.3686,50.3771,50.3004,50.3004,389498.0
2016-12-30 14:50:00,59.06,59.06,59.04,59.04,13410.0,50.3004,50.3004,50.2834,50.2834,13410.0
2016-12-30 14:55:00,59.04,59.07,59.02,59.07,17130.0,50.2834,50.3089,50.2663,50.3089,17130.0
2016-12-30 15:00:00,59.06,59.07,59.04,59.06,48212.0,50.3004,50.3089,50.2834,50.3004,48212.0
2016-12-30 15:05:00,59.06,59.08,59.05,59.08,39192.0,50.3004,50.3174,50.2919,50.3174,39192.0
2016-12-30 15:10:00,59.08,59.12,59.07,59.12,11842.0,50.3174,50.3515,50.3089,50.3515,11842.0
2016-12-30 15:15:00,59.12,59.13,59.11,59.12,11320.0,50.3515,50.36,50.343,50.3515,11320.0
2016-12-30 15:20:00,59.12,59.13,59.11,59.12,19022.0,50.3515,50.36,50.343,50.3515,19022.0
2016-12-30 15:25:00,59.12,59.15,59.11,59.14,22463.0,50.3515,50.3771,50.343,50.3686,22463.0
2016-12-30 15:30:00,59.15,59.15,59.12,59.13,21216.0,50.3771,50.3771,50.3515,50.36,21216.0
2016-12-30 15:35:00,59.13,59.13,59.1,59.11,22351.0,50.36,50.36,50.3345,50.343,22351.0
2016-12-30 15:40:00,59.11,59.12,59.08,59.09,40512.0,50.343,50.3515,50.3174,50.326,40512.0
2016-12-30 15:45:00,59.08,59.1,59.07,59.08,21574.0,50.3174,50.3345,50.3089,50.3174,21574.0
2016-12-30 15:50:00,59.07,59.07,59.05,59.05,15974.0,50.3089,50.3089,50.2919,50.2919,15974.0
2016-12-30 15:55:00,59.05,59.17,59.05,59.16,81639.0,50.2919,50.3941,50.2919,50.3856,81639.0
2017-01-03 09:30:00,59.61,59.61,59.51,59.57,50011.0,50.7688,50.7688,50.6837,50.7348,50011.0
2017-01-03 09:35:00,59.57,59.6,59.53,59.53,24791.0,50.7348,50.7603,50.7007,50.7007,24791.0
2017-01-03 09:40:00,59.53,59.55,59.5,59.55,69666.0,50.7007,50.7177,50.6752,50.7177,69666.0
2017-01-03 09:45:00,59.56,59.58,59.54,59.56,46756.0,50.7263,50.7433,50.7092,50.7263,46756.0
2017-01-03 09:50:00,59.55,59.57,59.53,59.57,34487.0,50.7177,50.7348,50.7007,50.7348,34487.0
2017-01-03 09:55:00,59.56,59.59,59.55,59.58,13195.0,50.7263,50.7518,50.7177,50.7433,13195.0
2017-01-03 10:00:00,59.57,59.59,59.54,59.57,36390.0,50.7348,50.7518,50.7092,50.7348,36390.0
2017-01-03 10:05:00,59.57,59.72,59.57,59.7,33840.0,50.7348,50.8625,50.7348,50.8455,33840.0
2017-01-03 10:10:00,59.7,59.7,59.64,59.64,18115.0,50.8455,50.8455,50.7944,50.7944,18115.0
2017-01-03 10:15:00,59.64,59.67,59.63,59.66,8900.0,50.7944,50.8199,50.7859,50.8114,8900.0
2017-01-03 10:20:00,59.66,59.67,59.65,59.66,11400.0,50.8114,50.8199,50.8029,50.8114,11400.0
2017-01-03 10:25:00,59.66,59.68,59.65,59.66,7429.0,50.8114,50.8285,50.8029,50.8114,7429.0
2017-01-03 10:30:00,59.66,59.68,59.64,59.65,6065.0,50.8114,50.8285,50.7944,50.8029,6065.0
2017-01-03 10:35:00,59.64,59.64,59.59,59.59,10905.0,50.7944,50.7944,50.7518,50.7518,10905.0
2017-01-03 10:40:00,59.59,59.61,59.57,59.57,8948.0,50.7518,50.7688,50.7348,50.7348,8948.0
2017-01-03 10:45:00,59.57,59.58,59.54,59.54,14185.0,50.7348,50.7433,50.7092,50.7092,14185.0
2017-01-03 10:50:00,59.54,59.57,59.53,59.55,27454.0,50.7092,50.7348,50.7007,50.7177,27454.0
2017-01-03 10:55:00,59.54,59.54,59.48,59.49,21071.0,50.7092,50.7092,50.6581,50.6666,21071.0
2017-01-03 11:00:00,59.49,59.49,59.43,59.46,27392.0,50.6666,50.6666,50.6155,50.6411,27392.0
2017-01-03 11:05:00,59.47,59.5,59.47,59.49,7520.0,50.6496,50.6752,50.6496,50.6666,7520.0
2017-01-03 11:10:00,59.48,59.5,59.47,59.48,51892.0,50.6581,50.6752,50.6496,50.6581,51892.0
2017-01-03 11:15:00,59.48,59.48,59.44,59.45,16232.0,50.6581,50.6581,50.6241,50.6326,16232.0
2017-01-03 11:20:00,59.47,59.52,59.46,59.51,18238.0,50.6496,50.6922,50.6411,50.6837,18238.0
2017-01-03 11:25:00,59.5,59.51,59.46,59.46,8435.0,50.6752,50.6837,50.6411,50.6411,8435.0
2017-01-03 11:30:00,59.47,59.5,59.47,59.49,3135.0,50.6496,50.6752,50.6496,50.6666,3135.0
2017-01-03 11:35:00,59.48,59.49,59.41,59.42,10340.0,50.6581,50.6666,50.5985,50.607,10340.0
2017-01-03 11:40:00,59.42,59.43,59.37,59.38,18600.0,50.607,50.6155,50.5644,50.573,18600.0
2017-01-03 11:45:00,59.38,59.42,59.38,59.41,21190.0,50.573,50.607,50.573,50.5985,21190.0
2017-01-03 11:50:00,59.41,59.44,59.41,59.43,2000.0,50.5985,50.6241,50.5985,50.6155,2000.0
2017-01-03 11:55:00,59.43,59.44,59.41,59.44,9338.0,50.6155,50.6241,50.5985,50.6241,9338.0
2017-01-03 12:00:00,59.45,59.46,59.43,59.45,12362.0,50.6326,50.6411,50.6155,50.6326,12362.0
2017-01-03 12:05:00,59.45,59.45,59.4,59.43,4143.0,50.6326,50.6326,50.59,50.6155,4143.0
2017-01-03 12:10:00,59.43,59.45,59.42,59.45,16161.0,50.6155,50.6326,50.607,50.6326,16161.0
2017-01-03 12:15:00,59.44,59.45,59.41,59.42,72096.0,50.6241,50.6326,50.5985,50.607,72096.0
2017-01-03 12:20:00,59.42,59.43,59.4,59.4,16467.0,50.607,50.6155,50.59,50.59,16467.0
2017-01-03 12:25:00,59.41,59.43,59.4,59.42,21212.0,50.5985,50.6155,50.59,50.607,21212.0
2017-01-03 12:30:00,59.42,59.43,59.4,59.43,4800.0,50.607,50.6155,50.59,50.6155,4800.0
2017-01-03 12:35:00,59.43,59.43,59.4,59.4,24194.0,50.6155,50.6155,50.59,50.59,24194.0
2017-01-03 12:40:00,59.39,59.4,59.36,59.37,5697.0,50.5815,50.59,50.5559,50.5644,5697.0
2017-01-03 12:45:00,59.37,59.41,59.35,59.41,24700.0,50.5644,50.5985,50.5474,50.5985,24700.0
2017-01-03 12:50:00,59.42,59.42,59.39,59.4,2810.0,50.607,50.607,50.5815,50.59,2810.0
2017-01-03 12:55:00,59.41,59.43,59.41,59.42,5681.0,50.5985,50.6155,50.5985,50.607,5681.0
2017-01-03 13:00:00,59.42,59.44,59.42,59.43,17270.0,50.607,50.6241,50.607,50.6155,17270.0
2017-01-03 13:05:00,59.42,59.43,59.39,59.4,44965.0,50.607,50.6155,50.5815,50.59,44965.0
2017-01-03 13:10:00,59.4,59.41,59.39,59.41,31077.0,50.59,50.5985,50.5815,50.5985,31077.0
2017-01-03 13:15:00,59.42,59.43,59.41,59.43,2700.0,50.607,50.6155,50.5985,50.6155,2700.0
2017-01-03 13:20:00,59.43,59.46,59.42,59.46,14000.0,50.6155,50.6411,50.607,50.6411,14000.0
2017-01-03 13:25:00,59.46,59.46,59.44,59.45,144394.0,50.6411,50.6411,50.6241,50.6326,144394.0
2017-01-03 13:30:00,59.45,59.47,59.44,59.46,19223.0,50.6326,50.6496,50.6241,50.6411,19223.0
2017-01-03 13:35:00,59.45,59.45,59.43,59.44,17461.0,50.6326,50.6326,50.6155,50.6241,17461.0
2017-01-03 13:40:00,59.43,59.43,59.39,59.4,25188.0,50.6155,50.6155,50.5815,50.59,25188.0
2017-01-03 13:45:00,59.4,59.42,59.38,59.38,13673.0,50.59,50.607,50.573,50.573,13673.0
2017-01-03 13:50:00,59.39,59.41,59.39,59.4,2410.0,50.5815,50.5985,50.5815,50.59,2410.0
2017-01-03 13:55:00,59.4,59.4,59.38,59.38,2818.0,50.59,50.59,50.573,50.573,2818.0
2017-01-03 14:00:00,59.38,59.42,59.38,59.4,12060.0,50.573,50.607,50.573,50.59,12060.0
2017-01-03 14:05:00,59.39,59.41,59.39,59.41,2276.0,50.5815,50.5985,50.5815,50.5985,2276.0
2017-01-03 14:10:00,59.41,59.42,59.41,59.41,22438.0,50.5985,50.607,50.5985,50.5985,22438.0
2017-01-03 14:15:00,59.42,59.43,59.41,59.42,7177.0,50.607,50.6155,50.5985,50.607,7177.0
2017-01-03 14:20:00,59.42,59.42,59.4,59.4,4818.0,50.607,50.607,50.59,50.59,4818.0
2017-01-03 14:25:00,59.41,59.41,59.4,59.4,35006.0,50.5985,50.5985,50.59,50.59,35006.0
2017-01-03 14:30:00,59.4,59.41,59.38,59.39,15676.0,50.59,50.5985,50.573,50.5815,15676.0
2017-01-03 14:35:00,59.39,59.4,59.38,59.4,17185.0,50.5815,50.59,50.573,50.59,17185.0
2017-01-03 14:40:00,59.4,59.43,59.39,59.43,46732.0,50.59,50.6155,50.5815,50.6155,46732.0
2017-01-03 14:45:00,59.43,59.44,59.42,59.43,71556.0,50.6155,50.6241,50.607,50.6155,71556.0
2017-01-03 14:50:00,59.43,59.46,59.42,59.46,86853.0,50.6155,50.6411,50.607,50.6411,86853.0
2017-01-03 14:55:00,59.45,59.47,59.44,59.47,75076.0,50.6326,50.6496,50.6241,50.6496,75076.0
2017-01-03 15:00:00,59.47,59.49,59.46,59.49,165370.0,50.6496,50.6666,50.6411,50.6666,165370.0
2017-01-03 15:05:00,59.48,59.5,59.48,59.5,21747.0,50.6581,50.6752,50.6581,50.6752,21747.0
2017-01-03 15:10:00,59.5,59.51,59.49,59.51,52703.0,50.6752,50.6837,50.6666,50.6837,52703.0
2017-01-03 15:15:00,59.51,59.51,59.48,59.5,62551.0,50.6837,50.6837,50.6581,50.6752,62551.0
2017-01-03 15:20:00,59.5,59.5,59.45,59.47,57851.0,50.6752,50.6752,50.6326,50.6496,57851.0
2017-01-03 15:25:00,59.47,59.48,59.46,59.48,32234.0,50.6496,50.6581,50.6411,50.6581,32234.0
2017-01-03 15:30:00,59.48,59.48,59.44,59.48,46348.0,50.6581,50.6581,50.6241,50.6581,46348.0
2017-01-03 15:35:00,59.48,59.52,59.47,59.52,72631.0,50.6581,50.6922,50.6496,50.6922,72631.0
2017-01-03 15:40:00,59.53,59.55,59.53,59.54,44889.0,50.7007,50.7177,50.7007,50.7092,44889.0
2017-01-03 15:45:00,59.55,59.59,59.54,59.59,69711.0,50.7177,50.7518,50.7092,50.7518,69711.0
2017-01-03 15:50:00,59.58,59.61,59.57,59.6,90794.0,50.7433,50.7688,50.7348,50.7603,90794.0
2017-01-03 15:55:00,59.6,59.63,59.59,59.63,198936.0,50.7603,50.7859,50.7518,50.7859,198936.0
2017-01-04 09:30:00,59.87,59.96,59.84,59.94,22398.0,50.9903,51.0669,50.9647,51.0499,22398.0
2017-01-04 09:35:00,59.95,59.98,59.9,59.9,11298.0,51.0584,51.084,51.0158,51.0158,11298.0
2017-01-04 09:40:00,59.9,59.93,59.88,59.89,12237.0,51.0158,51.0414,50.9988,51.0073,12237.0
2017-01-04 09:45:00,59.89,59.91,59.89,59.9,16161.0,51.0073,51.0243,51.0073,51.0158,16161.0
2017-01-04 09:50:00,59.9,59.93,59.9,59.92,4271.0,51.0158,51.0414,51.0158,51.0329,4271.0
2017-01-04 09:55:00,59.92,59.92,59.9,59.92,34568.0,51.0329,51.0329,51.0158,51.0329,34568.0
2017-01-04 10:00:00,59.92,59.94,59.91,59.94,18305.0,51.0329,51.0499,51.0243,51.0499,18305.0
2017-01-04 10:05:00,59.94,59.96,59.93,59.93,13662.0,51.0499,51.0669,51.0414,51.0414,13662.0
2017-01-04 10:10:00,59.93,59.93,59.91,59.92,4912.0,51.0414,51.0414,51.0243,51.0329,4912.0
2017-01-04 10:15:00,59.92,59.92,59.9,59.91,2466.0,51.0329,51.0329,51.0158,51.0243,2466.0
2017-01-04 10:20:00,59.91,59.92,59.91,59.91,4426.0,51.0243,51.0329,51.0243,51.0243,4426.0
2017-01-04 10:25:00,59.91,59.91,59.88,59.88,9336.0,51.0243,51.0243,50.9988,50.9988,9336.0
2017-01-04 10:30:00,59.88,59.91,59.88,59.91,6332.0,50.9988,51.0243,50.9988,51.0243,6332.0
2017-01-04 10:35:00,59.9,59.92,59.89,59.91,3356.0,51.0158,51.0329,51.0073,51.0243,3356.0
2017-01-04 10:40:00,59.91,59.92,59.9,59.91,1366.0,51.0243,51.0329,51.0158,51.0243,1366.0
2017-01-04 10:45:00,59.91,59.95,59.91,59.94,4100.0,51.0243,51.0584,51.0243,51.0499,4100.0
2017-01-04 10:50:00,59.93,59.94,59.92,59.93,3567.0,51.0414,51.0499,51.0329,51.0414,3567.0
2017-01-04 10:55:00,59.93,59.96,59.93,59.95,2433.0,51.0414,51.0669,51.0414,51.0584,2433.0
2017-01-04 11:00:00,59.95,59.97,59.95,59.96,2133.0,51.0584,51.0754,51.0584,51.0669,2133.0
2017-01-04 11:05:00,59.97,59.98,59.96,59.97,3521.0,51.0754,51.084,51.0669,51.0754,3521.0
2017-01-04 11:10:00,59.97,59.98,59.97,59.98,1900.0,51.0754,51.084,51.0754,51.084,1900.0
2017-01-04 11:15:00,59.98,59.99,59.97,59.97,15422.0,51.084,51.0925,51.0754,51.0754,15422.0
2017-01-04 11:20:00,59.98,60.0,59.98,59.98,5473.0,51.084,51.101,51.084,51.084,5473.0
2017-01-04 11:25:00,59.98,60.02,59.98,60.02,30022.0,51.084,51.118,51.084,51.118,30022.0
2017-01-04 11:30:00,60.02,60.04,60.02,60.04,7096.0,51.118,51.1351,51.118,51.1351,7096.0
2017-01-04 11:35:00,60.04,60.06,60.04,60.05,5783.0,51.1351,51.1521,51.1351,51.1436,5783.0
2017-01-04 11:40:00,60.05,60.06,60.03,60.04,10526.0,51.1436,51.1521,51.1265,51.1351,10526.0
2017-01-04 11:45:00,60.05,60.06,60.04,60.04,6698.0,51.1436,51.1521,51.1351,51.1351,6698.0
2017-01-04 11:50:00,60.04,60.05,60.04,60.05,45116.0,51.1351,51.1436,51.1351,51.1436,45116.0
2017-01-04 11:55:00,60.05,60.07,60.05,60.06,12653.0,51.1436,51.1606,51.1436,51.1521,12653.0
2017-01-04 12:00:00,60.07,60.07,60.06,60.07,5600.0,51.1606,51.1606,51.1521,51.1606,5600.0
2017-01-04 12:05:00,60.07,60.08,60.06,60.06,11127.0,51.1606,51.1691,51.1521,51.1521,11127.0
2017-01-04 12:10:00,60.06,60.07,60.06,60.07,14046.0,51.1521,51.1606,51.1521,51.1606,14046.0
2017-01-04 12:15:00,60.07,60.07,60.06,60.07,4153.0,51.1606,51.1606,51.1521,51.1606,4153.0
2017-01-04 12:20:00,60.07,60.07,60.06,60.07,4648.0,51.1606,51.1606,51.1521,51.1606,4648.0
2017-01-04 12:25:00,60.07,60.07,60.04,60.05,9082.0,51.1606,51.1606,51.1351,51.1436,9082.0
2017-01-04 12:30:00,60.06,60.06,60.04,60.05,5014.0,51.1521,51.1521,51.1351,51.1436,5014.0
2017-01-04 12:35:00,60.04,60.05,60.04,60.05,6840.0,51.1351,51.1436,51.1351,51.1436,6840.0
2017-01-04 12:40:00,60.05,60.05,60.04,60.05,27558.0,51.1436,51.1436,51.1351,51.1436,27558.0
2017-01-04 12:45:00,60.05,60.05,60.04,60.05,4691.0,51.1436,51.1436,51.1351,51.1436,4691.0
2017-01-04 12:50:00,60.05,60.05,60.04,60.05,17863.0,51.1436,51.1436,51.1351,51.1436,17863.0
2017-01-04 12:55:00,60.05,60.05,60.03,60.04,38100.0,51.1436,51.1436,51.1265,51.1351,38100.0
2017-01-04 13:00:00,60.04,60.04,60.03,60.04,5151.0,51.1351,51.1351,51.1265,51.1351,5151.0
2017-01-04 13:05:00,60.04,60.04,60.03,60.04,5083.0,51.1351,51.1351,51.1265,51.1351,5083.0
2017-01-04 13:10:00,60.04,60.05,60.03,60.05,17135.0,51.1351,51.1436,51.1265,51.1436,17135.0
2017-01-04 13:15:00,60.05,60.05,60.04,60.05,3100.0,51.1436,51.1436,51.1351,51.1436,3100.0
2017-01-04 13:20:00,60.04,60.05,60.04,60.04,4047.0,51.1351,51.1436,51.1351,51.1351,4047.0
2017-01-04 13:25:00,60.04,60.05,60.04,60.05,1724.0,51.1351,51.1436,51.1351,51.1436,1724.0
2017-01-04 13:30:00,60.05,60.05,60.04,60.04,666.0,51.1436,51.1436,51.1351,51.1351,666.0
2017-01-04 13:35:00,60.05,60.05,60.04,60.05,2042.0,51.1436,51.1436,51.1351,51.1436,2042.0
2017-01-04 13:40:00,60.05,60.05,60.04,60.05,8516.0,51.1436,51.1436,51.1351,51.1436,8516.0
2017-01-04 13:45:00,60.05,60.06,60.04,60.05,26401.0,51.1436,51.1521,51.1351,51.1436,26401.0
2017-01-04 13:50:00,60.05,60.07,60.05,60.07,4298.0,51.1436,51.1606,51.1436,51.1606,4298.0
2017-01-04 13:55:00,60.07,60.07,60.03,60.04,39835.0,51.1606,51.1606,51.1265,51.1351,39835.0
2017-01-04 14:00:00,60.04,60.08,60.03,60.03,18494.0,51.1351,51.1691,51.1265,51.1265,18494.0
2017-01-04 14:05:00,60.03,60.07,60.03,60.06,20833.0,51.1265,51.1606,51.1265,51.1521,20833.0
2017-01-04 14:10:00,60.06,60.11,60.06,60.11,11649.0,51.1521,51.1947,51.1521,51.1947,11649.0
2017-01-04 14:15:00,60.11,60.12,60.1,60.1,2610.0,51.1947,51.2032,51.1862,51.1862,2610.0
2017-01-04 14:20:00,60.11,60.13,60.06,60.06,33366.0,51.1947,51.2117,51.1521,51.1521,33366.0
2017-01-04 14:25:00,60.06,60.08,60.06,60.08,7034.0,51.1521,51.1691,51.1521,51.1691,7034.0
2017-01-04 14:30:00,60.09,60.09,60.07,60.08,10247.0,51.1776,51.1776,51.1606,51.1691,10247.0
2017-01-04 14:35:00,60.08,60.1,60.08,60.09,16775.0,51.1691,51.1862,51.1691,51.1776,16775.0
2017-01-04 14:40:00,60.09,60.09,60.06,60.08,17472.0,51.1776,51.1776,51.1521,51.1691,17472.0
2017-01-04 14:45:00,60.08,60.09,60.04,60.06,9872.0,51.1691,51.1776,51.1351,51.1521,9872.0
2017-01-04 14:50:00,60.05,60.07,60.04,60.07,6754.0,51.1436,51.1606,51.1351,51.1606,6754.0
2017-01-04 14:55:00,60.07,60.07,60.05,60.07,14972.0,51.1606,51.1606,51.1436,51.1606,14972.0
2017-01-04 15:00:00,60.07,60.08,60.05,60.08,69925.0,51.1606,51.1691,51.1436,51.1691,69925.0
2017-01-04 15:05:00,60.08,60.09,60.07,60.08,9071.0,51.1691,51.1776,51.1606,51.1691,9071.0
2017-01-04 15:10:00,60.08,60.09,60.07,60.09,13356.0,51.1691,51.1776,51.1606,51.1776,13356.0
2017-01-04 15:15:00,60.09,60.1,60.08,60.1,3266.0,51.1776,51.1862,51.1691,51.1862,3266.0
2017-01-04 15:20:00,60.09,60.09,60.06,60.08,17317.0,51.1776,51.1776,51.1521,51.1691,17317.0
2017-01-04 15:25:00,60.09,60.1,60.08,60.1,10342.0,51.1776,51.1862,51.1691,51.1862,10342.0
2017-01-04 15:30:00,60.09,60.1,60.08,60.1,9097.0,51.1776,51.1862,51.1691,51.1862,9097.0
2017-01-04 15:35:00,60.1,60.13,60.09,60.12,13390.0,51.1862,51.2117,51.1776,51.2032,13390.0
2017-01-04 15:40:00,60.12,60.14,60.12,60.13,7027.0,51.2032,51.2202,51.2032,51.2117,7027.0
2017-01-04 15:45:00,60.13,60.14,60.09,60.09,27403.0,51.2117,51.2202,51.1776,51.1776,27403.0
2017-01-04 15:50:00,60.09,60.11,60.09,60.09,22434.0,51.1776,51.1947,51.1776,51.1776,22434.0
2017-01-04 15:55:00,60.1,60.13,60.09,60.13,78163.0,51.1862,51.2117,51.1776,51.2117,78163.0
2017-01-05 09:30:00,60.15,60.22,60.15,60.22,21401.0,51.2288,51.2884,51.2288,51.2884,21401.0
2017-01-05 09:35:00,60.22,60.23,60.2,60.21,80471.0,51.2884,51.2969,51.2713,51.2799,80471.0
2017-01-05 09:40:00,60.21,60.25,60.21,60.24,20928.0,51.2799,51.3139,51.2799,51.3054,20928.0
2017-01-05 09:45:00,60.25,60.27,60.24,60.26,10600.0,51.3139,51.331,51.3054,51.3224,10600.0
2017-01-05 09:50:00,60.26,60.27,60.25,60.27,9430.0,51.3224,51.331,51.3139,51.331,9430.0
2017-01-05 09:55:00,60.27,60.29,60.26,60.27,4400.0,51.331,51.348,51.3224,51.331,4400.0
2017-01-05 10:00:00,60.27,60.28,60.25,60.26,10377.0,51.331,51.3395,51.3139,51.3224,10377.0
2017-01-05 10:05:00,60.27,60.31,60.27,60.31,6935.0,51.331,51.365,51.331,51.365,6935.0
2017-01-05 10:10:00,60.3,60.33,60.3,60.32,29428.0,51.3565,51.3821,51.3565,51.3735,29428.0
2017-01-05 10:15:00,60.32,60.33,60.31,60.31,8355.0,51.3735,51.3821,51.365,51.365,8355.0
2017-01-05 10:20:00,60.31,60.32,60.3,60.3,3200.0,51.365,51.3735,51.3565,51.3565,3200.0
2017-01-05 10:25:00,60.3,60.37,60.3,60.36,8997.0,51.3565,51.4161,51.3565,51.4076,8997.0
2017-01-05 10:30:00,60.35,60.36,60.3,60.3,15900.0,51.3991,51.4076,51.3565,51.3565,15900.0
2017-01-05 10:35:00,60.31,60.33,60.3,60.32,12376.0,51.365,51.3821,51.3565,51.3735,12376.0
2017-01-05 10:40:00,60.32,60.32,60.31,60.31,3200.0,51.3735,51.3735,51.365,51.365,3200.0
2017-01-05 10:45:00,60.32,60.33,60.31,60.32,11929.0,51.3735,51.3821,51.365,51.3735,11929.0
2017-01-05 10:50:00,60.33,60.34,60.32,60.34,6860.0,51.3821,51.3906,51.3735,51.3906,6860.0
2017-01-05 10:55:00,60.33,60.36,60.32,60.35,21237.0,51.3821,51.4076,51.3735,51.3991,21237.0
2017-01-05 11:00:00,60.35,60.36,60.32,60.33,5700.0,51.3991,51.4076,51.3735,51.3821,5700.0
2017-01-05 11:05:00,60.33,60.33,60.22,60.23,13424.0,51.3821,51.3821,51.2884,51.2969,13424.0
2017-01-05 11:10:00,60.24,60.25,60.21,60.23,6206.0,51.3054,51.3139,51.2799,51.2969,6206.0
2017-01-05 11:15:00,60.24,60.27,60.23,60.27,22060.0,51.3054,51.331,51.2969,51.331,22060.0
2017-01-05 11:20:00,60.27,60.27,60.22,60.24,59388.0,51.331,51.331,51.2884,51.3054,59388.0
2017-01-05 11:25:00,60.25,60.27,60.24,60.25,10315.0,51.3139,51.331,51.3054,51.3139,10315.0
2017-01-05 11:30:00,60.25,60.27,60.25,60.25,2300.0,51.3139,51.331,51.3139,51.3139,2300.0
2017-01-05 11:35:00,60.25,60.26,60.23,60.24,29182.0,51.3139,51.3224,51.2969,51.3054,29182.0
2017-01-05 11:40:00,60.24,60.25,60.19,60.19,17724.0,51.3054,51.3139,51.2628,51.2628,17724.0
2017-01-05 11:45:00,60.19,60.21,60.18,60.21,18145.0,51.2628,51.2799,51.2543,51.2799,18145.0
2017-01-05 11:50:00,60.2,60.21,60.2,60.21,7833.0,51.2713,51.2799,51.2713,51.2799,7833.0
2017-01-05 11:55:00,60.21,60.24,60.21,60.24,5793.0,51.2799,51.3054,51.2799,51.3054,5793.0
2017-01-05 12:00:00,60.24,60.25,60.22,60.23,26499.0,51.3054,51.3139,51.2884,51.2969,26499.0
2017-01-05 12:05:00,60.23,60.23,60.21,60.22,4919.0,51.2969,51.2969,51.2799,51.2884,4919.0
2017-01-05 12:10:00,60.22,60.22,60.21,60.22,15083.0,51.2884,51.2884,51.2799,51.2884,15083.0
2017-01-05 12:15:00,60.23,60.28,60.23,60.28,17206.0,51.2969,51.3395,51.2969,51.3395,17206.0
2017-01-05 12:20:00,60.28,60.28,60.27,60.28,13400.0,51.3395,51.3395,51.331,51.3395,13400.0
2017-01-05 12:25:00,60.28,60.29,60.27,60.28,2000.0,51.3395,51.348,51.331,51.3395,2000.0
2017-01-05 12:30:00,60.28,60.28,60.27,60.27,5007.0,51.3395,51.3395,51.331,51.331,5007.0
2017-01-05 12:35:00,60.27,60.27,60.26,60.27,6100.0,51.331,51.331,51.3224,51.331,6100.0
2017-01-05 12:40:00,60.28,60.28,60.25,60.25,6700.0,51.3395,51.3395,51.3139,51.3139,6700.0
2017-01-05 12:45:00,60.26,60.27,60.26,60.27,6916.0,51.3224,51.331,51.3224,51.331,6916.0
2017-01-05 12:50:00,60.27,60.3,60.27,60.29,19522.0,51.331,51.3565,51.331,51.348,19522.0
2017-01-05 12:55:00,60.29,60.3,60.29,60.29,33004.0,51.348,51.3565,51.348,51.348,33004.0
2017-01-05 13:00:00,60.3,60.31,60.29,60.31,12400.0,51.3565,51.365,51.348,51.365,12400.0
2017-01-05 13:05:00,60.31,60.33,60.3,60.33,18612.0,51.365,51.3821,51.3565,51.3821,18612.0
2017-01-05 13:10:00,60.34,60.34,60.33,60.34,4314.0,51.3906,51.3906,51.3821,51.3906,4314.0
2017-01-05 13:15:00,60.34,60.35,60.32,60.33,35220.0,51.3906,51.3991,51.3735,51.3821,35220.0
2017-01-05 13:20:00,60.33,60.36,60.32,60.34,18538.0,51.3821,51.4076,51.3735,51.3906,18538.0
2017-01-05 13:25:00,60.34,60.34,60.31,60.32,14449.0,51.3906,51.3906,51.365,51.3735,14449.0
2017-01-05 13:30:00,60.32,60.32,60.3,60.3,39113.0,51.3735,51.3735,51.3565,51.3565,39113.0
2017-01-05 13:35:00,60.31,60.33,60.31,60.31,9230.0,51.365,51.3821,51.365,51.365,9230.0
2017-01-05 13:40:00,60.3,60.31,60.3,60.3,7885.0,51.3565,51.365,51.3565,51.3565,7885.0
2017-01-05 13:45:00,60.31,60.32,60.3,60.32,10177.0,51.365,51.3735,51.3565,51.3735,10177.0
2017-01-05 13:50:00,60.31,60.32,60.31,60.31,18276.0,51.365,51.3735,51.365,51.365,18276.0
2017-01-05 13:55:00,60.32,60.32,60.31,60.32,4145.0,51.3735,51.3735,51.365,51.3735,4145.0
2017-01-05 14:00:00,60.32,60.34,60.32,60.33,21245.0,51.3735,51.3906,51.3735,51.3821,21245.0
2017-01-05 14:05:00,60.33,60.34,60.32,60.32,14202.0,51.3821,51.3906,51.3735,51.3735,14202.0
2017-01-05 14:10:00,60.32,60.35,60.32,60.35,15780.0,51.3735,51.3991,51.3735,51.3991,15780.0
2017-01-05 14:15:00,60.34,60.37,60.34,60.35,22530.0,51.3906,51.4161,51.3906,51.3991,22530.0
2017-01-05 14:20:00,60.35,60.36,60.34,60.35,6760.0,51.3991,51.4076,51.3906,51.3991,6760.0
2017-01-05 14:25:00,60.36,60.37,60.35,60.36,98753.0,51.4076,51.4161,51.3991,51.4076,98753.0
2017-01-05 14:30:00,60.36,60.37,60.34,60.35,40133.0,51.4076,51.4161,51.3906,51.3991,40133.0
2017-01-05 14:35:00,60.35,60.36,60.34,60.35,5561.0,51.3991,51.4076,51.3906,51.3991,5561.0
2017-01-05 14:40:00,60.36,60.36,60.33,60.34,34484.0,51.4076,51.4076,51.3821,51.3906,34484.0
2017-01-05 14:45:00,60.34,60.35,60.32,60.33,13568.0,51.3906,51.3991,51.3735,51.3821,13568.0
2017-01-05 14:50:00,60.33,60.34,60.32,60.33,17460.0,51.3821,51.3906,51.3735,51.3821,17460.0
2017-01-05 14:55:00,60.33,60.33,60.31,60.31,28308.0,51.3821,51.3821,51.365,51.365,28308.0
2017-01-05 15:00:00,60.31,60.34,60.31,60.33,31570.0,51.365,51.3906,51.365,51.3821,31570.0
2017-01-05 15:05:00,60.33,60.33,60.31,60.32,8316.0,51.3821,51.3821,51.365,51.3735,8316.0
2017-01-05 15:10:00,60.32,60.33,60.31,60.33,4966.0,51.3735,51.3821,51.365,51.3821,4966.0
2017-01-05 15:15:00,60.33,60.35,60.33,60.34,23743.0,51.3821,51.3991,51.3821,51.3906,23743.0
2017-01-05 15:20:00,60.34,60.36,60.34,60.35,59007.0,51.3906,51.4076,51.3906,51.3991,59007.0
2017-01-05 15:25:00,60.36,60.37,60.35,60.36,8858.0,51.4076,51.4161,51.3991,51.4076,8858.0
2017-01-05 15:30:00,60.37,60.38,60.35,60.37,33716.0,51.4161,51.4246,51.3991,51.4161,33716.0
2017-01-05 15:35:00,60.37,60.37,60.34,60.36,21797.0,51.4161,51.4161,51.3906,51.4076,21797.0
2017-01-05 15:40:00,60.36,60.36,60.35,60.35,35733.0,51.4076,51.4076,51.3991,51.3991,35733.0
2017-01-05 15:45:00,60.35,60.38,60.35,60.37,56315.0,51.3991,51.4246,51.3991,51.4161,56315.0
2017-01-05 15:50:00,60.38,60.38,60.35,60.36,59284.0,51.4246,51.4246,51.3991,51.4076,59284.0
2017-01-05 15:55:00,60.36,60.4,60.35,60.38,119434.0,51.4076,51.4417,51.3991,51.4246,119434.0
2017-01-06 09:30:00,60.35,60.35,60.2,60.21,31820.0,51.3991,51.3991,51.2713,51.2799,31820.0
2017-01-06 09:35:00,60.2,60.21,60.15,60.2,54568.0,51.2713,51.2799,51.2288,51.2713,54568.0
2017-01-06 09:40:00,60.2,60.23,60.19,60.21,45361.0,51.2713,51.2969,51.2628,51.2799,45361.0
2017-01-06 09:45:00,60.21,60.24,60.17,60.19,74298.0,51.2799,51.3054,51.2458,51.2628,74298.0
2017-01-06 09:50:00,60.2,60.23,60.19,60.2,35521.0,51.2713,51.2969,51.2628,51.2713,35521.0
2017-01-06 09:55:00,60.21,60.28,60.2,60.28,15667.0,51.2799,51.3395,51.2713,51.3395,15667.0
2017-01-06 10:00:00,60.28,60.29,60.26,60.29,6389.0,51.3395,51.348,51.3224,51.348,6389.0
2017-01-06 10:05:00,60.3,60.32,60.29,60.3,7994.0,51.3565,51.3735,51.348,51.3565,7994.0
2017-01-06 10:10:00,60.3,60.32,60.29,60.3,34808.0,51.3565,51.3735,51.348,51.3565,34808.0
2017-01-06 10:15:00,60.3,60.3,60.26,60.27,28008.0,51.3565,51.3565,51.3224,51.331,28008.0
2017-01-06 10:20:00,60.27,60.29,60.27,60.28,6880.0,51.331,51.348,51.331,51.3395,6880.0
2017-01-06 10:25:00,60.27,60.27,60.25,60.26,6900.0,51.331,51.331,51.3139,51.3224,6900.0
2017-01-06 10:30:00,60.26,60.26,60.23,60.26,7154.0,51.3224,51.3224,51.2969,51.3224,7154.0
2017-01-06 10:35:00,60.26,60.26,60.23,60.24,8835.0,51.3224,51.3224,51.2969,51.3054,8835.0
2017-01-06 10:40:00,60.25,60.27,60.24,60.26,8988.0,51.3139,51.331,51.3054,51.3224,8988.0
2017-01-06 10:45:00,60.25,60.28,60.25,60.28,12978.0,51.3139,51.3395,51.3139,51.3395,12978.0
2017-01-06 10:50:00,60.28,60.31,60.26,60.3,14270.0,51.3395,51.365,51.3224,51.3565,14270.0
2017-01-06 10:55:00,60.31,60.33,60.29,60.29,26439.0,51.365,51.3821,51.348,51.348,26439.0
2017-01-06 11:00:00,60.3,60.32,60.3,60.31,14942.0,51.3565,51.3735,51.3565,51.365,14942.0
2017-01-06 11:05:00,60.31,60.32,60.29,60.3,6834.0,51.365,51.3735,51.348,51.3565,6834.0
2017-01-06 11:10:00,60.29,60.33,60.29,60.33,5823.0,51.348,51.3821,51.348,51.3821,5823.0
2017-01-06 11:15:00,60.33,60.34,60.32,60.32,10516.0,51.3821,51.3906,51.3735,51.3735,10516.0
2017-01-06 11:20:00,60.32,60.34,60.32,60.34,9239.0,51.3735,51.3906,51.3735,51.3906,9239.0
2017-01-06 11:25:00,60.34,60.36,60.32,60.35,11132.0,51.3906,51.4076,51.3735,51.3991,11132.0
2017-01-06 11:30:00,60.35,60.37,60.35,60.36,19588.0,51.3991,51.4161,51.3991,51.4076,19588.0
2017-01-06 11:35:00,60.37,60.37,60.34,60.36,13553.0,51.4161,51.4161,51.3906,51.4076,13553.0
2017-01-06 11:40:00,60.37,60.41,60.37,60.41,8986.0,51.4161,51.4502,51.4161,51.4502,8986.0
2017-01-06 11:45:00,60.4,60.41,60.39,60.4,2670.0,51.4417,51.4502,51.4332,51.4417,2670.0
2017-01-06 11:50:00,60.4,60.4,60.37,60.39,9451.0,51.4417,51.4417,51.4161,51.4332,9451.0
2017-01-06 11:55:00,60.39,60.43,60.38,60.41,5200.0,51.4332,51.4672,51.4246,51.4502,5200.0
2017-01-06 12:00:00,60.4,60.41,60.38,60.39,3822.0,51.4417,51.4502,51.4246,51.4332,3822.0
2017-01-06 12:05:00,60.38,60.38,60.36,60.37,28875.0,51.4246,51.4246,51.4076,51.4161,28875.0
2017-01-06 12:10:00,60.37,60.39,60.36,60.39,25423.0,51.4161,51.4332,51.4076,51.4332,25423.0
2017-01-06 12:15:00,60.39,60.4,60.38,60.39,8000.0,51.4332,51.4417,51.4246,51.4332,8000.0
2017-01-06 12:20:00,60.39,60.4,60.38,60.4,14465.0,51.4332,51.4417,51.4246,51.4417,14465.0
2017-01-06 12:25:00,60.4,60.41,60.39,60.4,14700.0,51.4417,51.4502,51.4332,51.4417,14700.0
2017-01-06 12:30:00,60.41,60.44,60.4,60.43,6988.0,51.4502,51.4757,51.4417,51.4672,6988.0
2017-01-06 12:35:00,60.44,60.45,60.42,60.43,6300.0,51.4757,51.4843,51.4587,51.4672,6300.0
2017-01-06 12:40:00,60.43,60.46,60.43,60.44,4585.0,51.4672,51.4928,51.4672,51.4757,4585.0
2017-01-06 12:45:00,60.44,60.44,60.43,60.44,3186.0,51.4757,51.4757,51.4672,51.4757,3186.0
2017-01-06 12:50:00,60.44,60.44,60.42,60.43,2591.0,51.4757,51.4757,51.4587,51.4672,2591.0
2017-01-06 12:55:00,60.44,60.46,60.42,60.46,4700.0,51.4757,51.4928,51.4587,51.4928,4700.0
2017-01-06 13:00:00,60.45,60.46,60.45,60.46,1400.0,51.4843,51.4928,51.4843,51.4928,1400.0
2017-01-06 13:05:00,60.46,60.46,60.43,60.44,7300.0,51.4928,51.4928,51.4672,51.4757,7300.0
2017-01-06 13:10:00,60.43,60.44,60.43,60.44,4304.0,51.4672,51.4757,51.4672,51.4757,4304.0
2017-01-06 13:15:00,60.44,60.44,60.43,60.44,15411.0,51.4757,51.4757,51.4672,51.4757,15411.0
2017-01-06 13:20:00,60.44,60.45,60.43,60.43,3219.0,51.4757,51.4843,51.4672,51.4672,3219.0
2017-01-06 13:25:00,60.43,60.44,60.38,60.39,11812.0,51.4672,51.4757,51.4246,51.4332,11812.0
2017-01-06 13:30:00,60.39,60.41,60.38,60.41,2736.0,51.4332,51.4502,51.4246,51.4502,2736.0
2017-01-06 13:35:00,60.41,60.42,60.4,60.42,1652.0,51.4502,51.4587,51.4417,51.4587,1652.0
2017-01-06 13:40:00,60.42,60.44,60.42,60.43,3875.0,51.4587,51.4757,51.4587,51.4672,3875.0
2017-01-06 13:45:00,60.43,60.44,60.42,60.42,1792.0,51.4672,51.4757,51.4587,51.4587,1792.0
2017-01-06 13:50:00,60.42,60.43,60.41,60.41,3125.0,51.4587,51.4672,51.4502,51.4502,3125.0
2017-01-06 13:55:00,60.41,60.41,60.38,60.38,29754.0,51.4502,51.4502,51.4246,51.4246,29754.0
2017-01-06 14:00:00,60.39,60.41,60.38,60.41,33902.0,51.4332,51.4502,51.4246,51.4502,33902.0
2017-01-06 14:05:00,60.41,60.44,60.39,60.43,9103.0,51.4502,51.4757,51.4332,51.4672,9103.0
2017-01-06 14:10:00,60.43,60.44,60.42,60.44,6474.0,51.4672,51.4757,51.4587,51.4757,6474.0
2017-01-06 14:15:00,60.43,60.44,60.42,60.43,4396.0,51.4672,51.4757,51.4587,51.4672,4396.0
2017-01-06 14:20:00,60.44,60.44,60.41,60.41,15756.0,51.4757,51.4757,51.4502,51.4502,15756.0
2017-01-06 14:25:00,60.41,60.41,60.38,60.39,5557.0,51.4502,51.4502,51.4246,51.4332,5557.0
2017-01-06 14:30:00,60.39,60.4,60.38,60.39,4203.0,51.4332,51.4417,51.4246,51.4332,4203.0
2017-01-06 14:35:00,60.4,60.4,60.37,60.38,4444.0,51.4417,51.4417,51.4161,51.4246,4444.0
2017-01-06 14:40:00,60.38,60.39,60.37,60.39,66888.0,51.4246,51.4332,51.4161,51.4332,66888.0
2017-01-06 14:45:00,60.39,60.39,60.37,60.38,20356.0,51.4332,51.4332,51.4161,51.4246,20356.0
2017-01-06 14:50:00,60.38,60.4,60.37,60.4,9710.0,51.4246,51.4417,51.4161,51.4417,9710.0
2017-01-06 14:55:00,60.4,60.4,60.38,60.38,23228.0,51.4417,51.4417,51.4246,51.4246,23228.0
2017-01-06 15:00:00,60.39,60.4,60.38,60.39,5485.0,51.4332,51.4417,51.4246,51.4332,5485.0
2017-01-06 15:05:00,60.4,60.42,60.39,60.41,34475.0,51.4417,51.4587,51.4332,51.4502,34475.0
2017-01-06 15:10:00,60.4,60.42,60.39,60.41,20496.0,51.4417,51.4587,51.4332,51.4502,20496.0
2017-01-06 15:15:00,60.41,60.41,60.39,60.4,18262.0,51.4502,51.4502,51.4332,51.4417,18262.0
2017-01-06 15:20:00,60.4,60.4,60.38,60.4,19003.0,51.4417,51.4417,51.4246,51.4417,19003.0
2017-01-06 15:25:00,60.41,60.41,60.39,60.4,31563.0,51.4502,51.4502,51.4332,51.4417,31563.0
2017-01-06 15:30:00,60.39,60.41,60.39,60.4,7613.0,51.4332,51.4502,51.4332,51.4417,7613.0
2017-01-06 15:35:00,60.4,60.4,60.38,60.4,22855.0,51.4417,51.4417,51.4246,51.4417,22855.0
2017-01-06 15:40:00,60.4,60.45,60.4,60.43,18619.0,51.4417,51.4843,51.4417,51.4672,18619.0
2017-01-06 15:45:00,60.43,60.44,60.42,60.42,10944.0,51.4672,51.4757,51.4587,51.4587,10944.0
2017-01-06 15:50:00,60.43,60.43,60.42,60.43,20135.0,51.4672,51.4672,51.4587,51.4672,20135.0
2017-01-06 15:55:00,60.43,60.43,60.35,60.38,38384.0,51.4672,51.4672,51.3991,51.4246,38384.0
2017-01-09 09:30:00,60.22,60.28,60.21,60.22,34332.0,51.2884,51.3395,51.2799,51.2884,34332.0
2017-01-09 09:35:00,60.22,60.23,60.19,60.23,38580.0,51.2884,51.2969,51.2628,51.2969,38580.0
2017-01-09 09:40:00,60.24,60.24,60.17,60.17,28441.0,51.3054,51.3054,51.2458,51.2458,28441.0
2017-01-09 09:45:00,60.17,60.19,60.15,60.19,31497.0,51.2458,51.2628,51.2288,51.2628,31497.0
2017-01-09 09:50:00,60.19,60.2,60.18,60.2,8532.0,51.2628,51.2713,51.2543,51.2713,8532.0
2017-01-09 09:55:00,60.19,60.2,60.18,60.19,12750.0,51.2628,51.2713,51.2543,51.2628,12750.0
2017-01-09 10:00:00,60.2,60.2,60.17,60.18,14010.0,51.2713,51.2713,51.2458,51.2543,14010.0
2017-01-09 10:05:00,60.18,60.19,60.17,60.17,10225.0,51.2543,51.2628,51.2458,51.2458,10225.0
2017-01-09 10:10:00,60.17,60.18,60.17,60.18,5707.0,51.2458,51.2543,51.2458,51.2543,5707.0
2017-01-09 10:15:00,60.17,60.19,60.15,60.19,7500.0,51.2458,51.2628,51.2288,51.2628,7500.0
2017-01-09 10:20:00,60.19,60.21,60.19,60.2,1811.0,51.2628,51.2799,51.2628,51.2713,1811.0
2017-01-09 10:25:00,60.2,60.2,60.18,60.2,7805.0,51.2713,51.2713,51.2543,51.2713,7805.0
2017-01-09 10:30:00,60.2,60.22,60.2,60.22,18698.0,51.2713,51.2884,51.2713,51.2884,18698.0
2017-01-09 10:35:00,60.21,60.23,60.21,60.23,15214.0,51.2799,51.2969,51.2799,51.2969,15214.0
2017-01-09 10:40:00,60.23,60.24,60.22,60.23,3490.0,51.2969,51.3054,51.2884,51.2969,3490.0
2017-01-09 10:45:00,60.22,60.24,60.21,60.24,7218.0,51.2884,51.3054,51.2799,51.3054,7218.0
2017-01-09 10:50:00,60.25,60.27,60.25,60.26,7200.0,51.3139,51.331,51.3139,51.3224,7200.0
2017-01-09 10:55:00,60.27,60.29,60.26,60.28,4981.0,51.331,51.348,51.3224,51.3395,4981.0
2017-01-09 11:00:00,60.28,60.28,60.27,60.27,7200.0,51.3395,51.3395,51.331,51.331,7200.0
2017-01-09 11:05:00,60.27,60.31,60.27,60.3,4919.0,51.331,51.365,51.331,51.3565,4919.0
2017-01-09 11:10:00,60.3,60.3,60.29,60.3,5000.0,51.3565,51.3565,51.348,51.3565,5000.0
2017-01-09 11:15:00,60.3,60.32,60.29,60.32,22915.0,51.3565,51.3735,51.348,51.3735,22915.0
2017-01-09 11:20:00,60.31,60.33,60.31,60.32,14348.0,51.365,51.3821,51.365,51.3735,14348.0
2017-01-09 11:25:00,60.31,60.32,60.3,60.32,5340.0,51.365,51.3735,51.3565,51.3735,5340.0
2017-01-09 11:30:00,60.32,60.32,60.3,60.31,6200.0,51.3735,51.3735,51.3565,51.365,6200.0
2017-01-09 11:35:00,60.31,60.32,60.3,60.3,5000.0,51.365,51.3735,51.3565,51.3565,5000.0
2017-01-09 11:40:00,60.3,60.31,60.28,60.28,8578.0,51.3565,51.365,51.3395,51.3395,8578.0
2017-01-09 11:45:00,60.28,60.3,60.28,60.29,15470.0,51.3395,51.3565,51.3395,51.348,15470.0
2017-01-09 11:50:00,60.29,60.29,60.28,60.29,5533.0,51.348,51.348,51.3395,51.348,5533.0
2017-01-09 11:55:00,60.29,60.3,60.28,60.29,6500.0,51.348,51.3565,51.3395,51.348,6500.0
2017-01-09 12:00:00,60.29,60.3,60.28,60.29,4165.0,51.348,51.3565,51.3395,51.348,4165.0
2017-01-09 12:05:00,60.29,60.31,60.29,60.3,8049.0,51.348,51.365,51.348,51.3565,8049.0
2017-01-09 12:10:00,60.3,60.32,60.29,60.3,35496.0,51.3565,51.3735,51.348,51.3565,35496.0
2017-01-09 12:15:00,60.3,60.3,60.27,60.27,13012.0,51.3565,51.3565,51.331,51.331,13012.0
2017-01-09 12:20:00,60.27,60.28,60.26,60.28,73076.0,51.331,51.3395,51.3224,51.3395,73076.0
2017-01-09 12:25:00,60.28,60.29,60.27,60.29,5800.0,51.3395,51.348,51.331,51.348,5800.0
2017-01-09 12:30:00,60.29,60.3,60.29,60.29,14177.0,51.348,51.3565,51.348,51.348,14177.0
2017-01-09 12:35:00,60.29,60.29,60.28,60.28,26058.0,51.348,51.348,51.3395,51.3395,26058.0
2017-01-09 12:40:00,60.28,60.29,60.28,60.29,5175.0,51.3395,51.348,51.3395,51.348,5175.0
2017-01-09 12:45:00,60.29,60.3,60.28,60.3,20745.0,51.348,51.3565,51.3395,51.3565,20745.0
2017-01-09 12:50:00,60.3,60.32,60.29,60.32,40531.0,51.3565,51.3735,51.348,51.3735,40531.0
2017-01-09 12:55:00,60.32,60.33,60.31,60.31,46650.0,51.3735,51.3821,51.365,51.365,46650.0
2017-01-09 13:00:00,60.32,60.33,60.31,60.32,8838.0,51.3735,51.3821,51.365,51.3735,8838.0
2017-01-09 13:05:00,60.32,60.32,60.3,60.3,8550.0,51.3735,51.3735,51.3565,51.3565,8550.0
2017-01-09 13:10:00,60.3,60.3,60.3,60.3,15159.0,51.3565,51.3565,51.3565,51.3565,15159.0
2017-01-09 13:15:00,60.3,60.3,60.29,60.3,2667.0,51.3565,51.3565,51.348,51.3565,2667.0
2017-01-09 13:20:00,60.29,60.3,60.28,60.28,7115.0,51.348,51.3565,51.3395,51.3395,7115.0
2017-01-09 13:25:00,60.28,60.28,60.26,60.26,11241.0,51.3395,51.3395,51.3224,51.3224,11241.0
2017-01-09 13:30:00,60.26,60.27,60.26,60.26,10298.0,51.3224,51.331,51.3224,51.3224,10298.0
2017-01-09 13:35:00,60.26,60.27,60.25,60.26,13105.0,51.3224,51.331,51.3139,51.3224,13105.0
2017-01-09 13:40:00,60.26,60.27,60.25,60.26,6600.0,51.3224,51.331,51.3139,51.3224,6600.0
2017-01-09 13:45:00,60.27,60.28,60.26,60.28,9016.0,51.331,51.3395,51.3224,51.3395,9016.0
2017-01-09 13:50:00,60.28,60.28,60.26,60.27,10051.0,51.3395,51.3395,51.3224,51.331,10051.0
2017-01-09 13:55:00,60.27,60.27,60.25,60.26,4737.0,51.331,51.331,51.3139,51.3224,4737.0
2017-01-09 14:00:00,60.26,60.28,60.26,60.27,27215.0,51.3224,51.3395,51.3224,51.331,27215.0
2017-01-09 14:05:00,60.27,60.27,60.25,60.26,15001.0,51.331,51.331,51.3139,51.3224,15001.0
2017-01-09 14:10:00,60.26,60.26,60.22,60.24,38059.0,51.3224,51.3224,51.2884,51.3054,38059.0
2017-01-09 14:15:00,60.24,60.26,60.23,60.25,40092.0,51.3054,51.3224,51.2969,51.3139,40092.0
2017-01-09 14:20:00,60.25,60.25,60.23,60.24,16817.0,51.3139,51.3139,51.2969,51.3054,16817.0
2017-01-09 14:25:00,60.23,60.25,60.23,60.25,20952.0,51.2969,51.3139,51.2969,51.3139,20952.0
2017-01-09 14:30:00,60.25,60.25,60.22,60.23,32980.0,51.3139,51.3139,51.2884,51.2969,32980.0
2017-01-09 14:35:00,60.22,60.24,60.22,60.22,12321.0,51.2884,51.3054,51.2884,51.2884,12321.0
2017-01-09 14:40:00,60.22,60.23,60.21,60.22,18971.0,51.2884,51.2969,51.2799,51.2884,18971.0
2017-01-09 14:45:00,60.21,60.22,60.2,60.21,50117.0,51.2799,51.2884,51.2713,51.2799,50117.0
2017-01-09 14:50:00,60.22,60.23,60.21,60.23,29489.0,51.2884,51.2969,51.2799,51.2969,29489.0
2017-01-09 14:55:00,60.23,60.25,60.22,60.25,30456.0,51.2969,51.3139,51.2884,51.3139,30456.0
2017-01-09 15:00:00,60.24,60.25,60.23,60.24,31071.0,51.3054,51.3139,51.2969,51.3054,31071.0
2017-01-09 15:05:00,60.23,60.25,60.23,60.24,24658.0,51.2969,51.3139,51.2969,51.3054,24658.0
2017-01-09 15:10:00,60.23,60.25,60.23,60.24,16410.0,51.2969,51.3139,51.2969,51.3054,16410.0
2017-01-09 15:15:00,60.24,60.24,60.21,60.23,10322.0,51.3054,51.3054,51.2799,51.2969,10322.0
2017-01-09 15:20:00,60.23,60.23,60.21,60.22,48248.0,51.2969,51.2969,51.2799,51.2884,48248.0
2017-01-09 15:25:00,60.22,60.26,60.21,60.26,21558.0,51.2884,51.3224,51.2799,51.3224,21558.0
2017-01-09 15:30:00,60.26,60.27,60.24,60.25,14436.0,51.3224,51.331,51.3054,51.3139,14436.0
2017-01-09 15:35:00,60.24,60.26,60.24,60.26,39303.0,51.3054,51.3224,51.3054,51.3224,39303.0
2017-01-09 15:40:00,60.26,60.27,60.26,60.27,15994.0,51.3224,51.331,51.3224,51.331,15994.0
2017-01-09 15:45:00,60.26,60.27,60.23,60.23,31945.0,51.3224,51.331,51.2969,51.2969,31945.0
2017-01-09 15:50:00,60.24,60.25,60.22,60.23,36472.0,51.3054,51.3139,51.2884,51.2969,36472.0
2017-01-09 15:55:00,60.23,60.24,60.2,60.21,45515.0,51.2969,51.3054,51.2713,51.2799,45515.0
2017-01-10 09:30:00,60.24,60.26,60.21,60.25,19827.0,51.3054,51.3224,51.2799,51.3139,19827.0
2017-01-10 09:35:00,60.26,60.29,60.26,60.27,16407.0,51.3224,51.348,51.3224,51.331,16407.0
2017-01-10 09:40:00,60.28,60.28,60.26,60.27,6800.0,51.3395,51.3395,51.3224,51.331,6800.0
2017-01-10 09:45:00,60.27,60.29,60.27,60.28,10815.0,51.331,51.348,51.331,51.3395,10815.0
2017-01-10 09:50:00,60.29,60.31,60.24,60.25,18676.0,51.348,51.365,51.3054,51.3139,18676.0
2017-01-10 09:55:00,60.25,60.27,60.24,60.27,5000.0,51.3139,51.331,51.3054,51.331,5000.0
2017-01-10 10:00:00,60.27,60.3,60.27,60.29,12014.0,51.331,51.3565,51.331,51.348,12014.0
2017-01-10 10:05:00,60.29,60.3,60.27,60.28,7632.0,51.348,51.3565,51.331,51.3395,7632.0
2017-01-10 10:10:00,60.27,60.28,60.25,60.28,15373.0,51.331,51.3395,51.3139,51.3395,15373.0
2017-01-10 10:15:00,60.28,60.29,60.25,60.26,7990.0,51.3395,51.348,51.3139,51.3224,7990.0
2017-01-10 10:20:00,60.25,60.28,60.24,60.28,23781.0,51.3139,51.3395,51.3054,51.3395,23781.0
2017-01-10 10:25:00,60.28,60.29,60.27,60.28,8900.0,51.3395,51.348,51.331,51.3395,8900.0
2017-01-10 10:30:00,60.29,60.33,60.29,60.33,9325.0,51.348,51.3821,51.348,51.3821,9325.0
2017-01-10 10:35:00,60.33,60.33,60.3,60.31,10298.0,51.3821,51.3821,51.3565,51.365,10298.0
2017-01-10 10:40:00,60.32,60.32,60.31,60.32,6978.0,51.3735,51.3735,51.365,51.3735,6978.0
2017-01-10 10:45:00,60.31,60.35,60.31,60.34,13075.0,51.365,51.3991,51.365,51.3906,13075.0
2017-01-10 10:50:00,60.34,60.37,60.34,60.36,6036.0,51.3906,51.4161,51.3906,51.4076,6036.0
2017-01-10 10:55:00,60.36,60.38,60.36,60.36,9583.0,51.4076,51.4246,51.4076,51.4076,9583.0
2017-01-10 11:00:00,60.37,60.41,60.36,60.41,9570.0,51.4161,51.4502,51.4076,51.4502,9570.0
2017-01-10 11:05:00,60.42,60.43,60.41,60.41,5500.0,51.4587,51.4672,51.4502,51.4502,5500.0
2017-01-10 11:10:00,60.41,60.43,60.41,60.43,11775.0,51.4502,51.4672,51.4502,51.4672,11775.0
2017-01-10 11:15:00,60.43,60.44,60.43,60.43,4440.0,51.4672,51.4757,51.4672,51.4672,4440.0
2017-01-10 11:20:00,60.44,60.44,60.43,60.43,12253.0,51.4757,51.4757,51.4672,51.4672,12253.0
2017-01-10 11:25:00,60.43,60.44,60.4,60.41,4596.0,51.4672,51.4757,51.4417,51.4502,4596.0
2017-01-10 11:30:00,60.41,60.42,60.4,60.4,13454.0,51.4502,51.4587,51.4417,51.4417,13454.0
2017-01-10 11:35:00,60.4,60.42,60.4,60.42,6080.0,51.4417,51.4587,51.4417,51.4587,6080.0
2017-01-10 11:40:00,60.42,60.43,60.42,60.42,5040.0,51.4587,51.4672,51.4587,51.4587,5040.0
2017-01-10 11:45:00,60.42,60.44,60.42,60.44,8661.0,51.4587,51.4757,51.4587,51.4757,8661.0
2017-01-10 11:50:00,60.43,60.44,60.43,60.44,5449.0,51.4672,51.4757,51.4672,51.4757,5449.0
2017-01-10 11:55:00,60.44,60.45,60.42,60.42,5518.0,51.4757,51.4843,51.4587,51.4587,5518.0
2017-01-10 12:00:00,60.42,60.43,60.42,60.43,10924.0,51.4587,51.4672,51.4587,51.4672,10924.0
2017-01-10 12:05:00,60.43,60.43,60.42,60.43,7233.0,51.4672,51.4672,51.4587,51.4672,7233.0
2017-01-10 12:10:00,60.43,60.44,60.43,60.44,9599.0,51.4672,51.4757,51.4672,51.4757,9599.0
2017-01-10 12:15:00,60.44,60.46,60.44,60.46,20418.0,51.4757,51.4928,51.4757,51.4928,20418.0
2017-01-10 12:20:00,60.46,60.47,60.45,60.45,23888.0,51.4928,51.5013,51.4843,51.4843,23888.0
2017-01-10 12:25:00,60.45,60.45,60.44,60.45,13800.0,51.4843,51.4843,51.4757,51.4843,13800.0
2017-01-10 12:30:00,60.45,60.45,60.44,60.45,4325.0,51.4843,51.4843,51.4757,51.4843,4325.0
2017-01-10 12:35:00,60.45,60.45,60.44,60.45,7155.0,51.4843,51.4843,51.4757,51.4843,7155.0
2017-01-10 12:40:00,60.45,60.45,60.42,60.43,36649.0,51.4843,51.4843,51.4587,51.4672,36649.0
2017-01-10 12:45:00,60.42,60.43,60.39,60.4,94257.0,51.4587,51.4672,51.4332,51.4417,94257.0
2017-01-10 12:50:00,60.4,60.4,60.39,60.4,9840.0,51.4417,51.4417,51.4332,51.4417,9840.0
2017-01-10 12:55:00,60.4,60.4,60.39,60.4,5021.0,51.4417,51.4417,51.4332,51.4417,5021.0
2017-01-10 13:00:00,60.4,60.41,60.39,60.4,12080.0,51.4417,51.4502,51.4332,51.4417,12080.0
2017-01-10 13:05:00,60.4,60.4,60.39,60.4,13796.0,51.4417,51.4417,51.4332,51.4417,13796.0
2017-01-10 13:10:00,60.4,60.4,60.39,60.4,19147.0,51.4417,51.4417,51.4332,51.4417,19147.0
2017-01-10 13:15:00,60.4,60.4,60.38,60.4,47151.0,51.4417,51.4417,51.4246,51.4417,47151.0
2017-01-10 13:20:00,60.4,60.4,60.38,60.39,21882.0,51.4417,51.4417,51.4246,51.4332,21882.0
2017-01-10 13:25:00,60.39,60.4,60.39,60.39,7950.0,51.4332,51.4417,51.4332,51.4332,7950.0
2017-01-10 13:30:00,60.39,60.39,60.38,60.39,8319.0,51.4332,51.4332,51.4246,51.4332,8319.0
2017-01-10 13:35:00,60.38,60.4,60.37,60.4,22217.0,51.4246,51.4417,51.4161,51.4417,22217.0
2017-01-10 13:40:00,60.4,60.4,60.35,60.35,4300.0,51.4417,51.4417,51.3991,51.3991,4300.0
2017-01-10 13:45:00,60.35,60.35,60.34,60.35,2237.0,51.3991,51.3991,51.3906,51.3991,2237.0
2017-01-10 13:50:00,60.34,60.35,60.32,60.33,37240.0,51.3906,51.3991,51.3735,51.3821,37240.0
2017-01-10 13:55:00,60.33,60.33,60.26,60.27,53667.0,51.3821,51.3821,51.3224,51.331,53667.0
2017-01-10 14:00:00,60.27,60.27,60.23,60.25,12629.0,51.331,51.331,51.2969,51.3139,12629.0
2017-01-10 14:05:00,60.26,60.26,60.24,60.25,5694.0,51.3224,51.3224,51.3054,51.3139,5694.0
2017-01-10 14:10:00,60.26,60.27,60.25,60.27,2480.0,51.3224,51.331,51.3139,51.331,2480.0
2017-01-10 14:15:00,60.27,60.28,60.26,60.27,13400.0,51.331,51.3395,51.3224,51.331,13400.0
2017-01-10 14:20:00,60.27,60.28,60.26,60.27,11320.0,51.331,51.3395,51.3224,51.331,11320.0
2017-01-10 14:25:00,60.27,60.28,60.24,60.25,12398.0,51.331,51.3395,51.3054,51.3139,12398.0
2017-01-10 14:30:00,60.24,60.27,60.24,60.27,10972.0,51.3054,51.331,51.3054,51.331,10972.0
2017-01-10 14:35:00,60.27,60.3,60.27,60.28,49278.0,51.331,51.3565,51.331,51.3395,49278.0
2017-01-10 14:40:00,60.29,60.3,60.28,60.28,13664.0,51.348,51.3565,51.3395,51.3395,13664.0
2017-01-10 14:45:00,60.29,60.29,60.28,60.28,5422.0,51.348,51.348,51.3395,51.3395,5422.0
2017-01-10 14:50:00,60.28,60.29,60.27,60.28,34414.0,51.3395,51.348,51.331,51.3395,34414.0
2017-01-10 14:55:00,60.28,60.29,60.28,60.28,39576.0,51.3395,51.348,51.3395,51.3395,39576.0
2017-01-10 15:00:00,60.28,60.3,60.28,60.3,76893.0,51.3395,51.3565,51.3395,51.3565,76893.0
2017-01-10 15:05:00,60.29,60.32,60.29,60.31,17662.0,51.348,51.3735,51.348,51.365,17662.0
2017-01-10 15:10:00,60.31,60.32,60.3,60.31,20763.0,51.365,51.3735,51.3565,51.365,20763.0
2017-01-10 15:15:00,60.31,60.32,60.3,60.32,9221.0,51.365,51.3735,51.3565,51.3735,9221.0
2017-01-10 15:20:00,60.32,60.32,60.31,60.32,16611.0,51.3735,51.3735,51.365,51.3735,16611.0
2017-01-10 15:25:00,60.31,60.32,60.3,60.31,18105.0,51.365,51.3735,51.3565,51.365,18105.0
2017-01-10 15:30:00,60.3,60.35,60.3,60.35,42587.0,51.3565,51.3991,51.3565,51.3991,42587.0
2017-01-10 15:35:00,60.35,60.36,60.33,60.33,28668.0,51.3991,51.4076,51.3821,51.3821,28668.0
2017-01-10 15:40:00,60.34,60.34,60.31,60.32,15815.0,51.3906,51.3906,51.365,51.3735,15815.0
2017-01-10 15:45:00,60.32,60.32,60.28,60.28,18899.0,51.3735,51.3735,51.3395,51.3395,18899.0
2017-01-10 15:50:00,60.29,60.29,60.28,60.29,10694.0,51.348,51.348,51.3395,51.348,10694.0
2017-01-10 15:55:00,60.29,60.29,60.24,60.25,66311.0,51.348,51.348,51.3054,51.3139,66311.0
2017-01-11 09:30:00,60.25,60.28,60.21,60.23,18444.0,51.3139,51.3395,51.2799,51.2969,18444.0
2017-01-11 09:35:00,60.22,60.24,60.21,60.23,12398.0,51.2884,51.3054,51.2799,51.2969,12398.0
2017-01-11 09:40:00,60.22,60.28,60.22,60.27,15969.0,51.2884,51.3395,51.2884,51.331,15969.0
2017-01-11 09:45:00,60.27,60.29,60.25,60.29,12437.0,51.331,51.348,51.3139,51.348,12437.0
2017-01-11 09:50:00,60.29,60.31,60.27,60.3,17778.0,51.348,51.365,51.331,51.3565,17778.0
2017-01-11 09:55:00,60.31,60.33,60.3,60.31,19843.0,51.365,51.3821,51.3565,51.365,19843.0
2017-01-11 10:00:00,60.32,60.32,60.29,60.3,10527.0,51.3735,51.3735,51.348,51.3565,10527.0
2017-01-11 10:05:00,60.29,60.3,60.29,60.3,28371.0,51.348,51.3565,51.348,51.3565,28371.0
2017-01-11 10:10:00,60.3,60.3,60.27,60.27,10316.0,51.3565,51.3565,51.331,51.331,10316.0
2017-01-11 10:15:00,60.28,60.28,60.22,60.24,18536.0,51.3395,51.3395,51.2884,51.3054,18536.0
2017-01-11 10:20:00,60.24,60.26,60.24,60.26,14419.0,51.3054,51.3224,51.3054,51.3224,14419.0
2017-01-11 10:25:00,60.25,60.28,60.25,60.27,30451.0,51.3139,51.3395,51.3139,51.331,30451.0
2017-01-11 10:30:00,60.27,60.27,60.25,60.26,22665.0,51.331,51.331,51.3139,51.3224,22665.0
2017-01-11 10:35:00,60.26,60.31,60.26,60.31,20767.0,51.3224,51.365,51.3224,51.365,20767.0
2017-01-11 10:40:00,60.32,60.32,60.3,60.31,16114.0,51.3735,51.3735,51.3565,51.365,16114.0
2017-01-11 10:45:00,60.32,60.32,60.28,60.29,36766.0,51.3735,51.3735,51.3395,51.348,36766.0
2017-01-11 10:50:00,60.29,60.3,60.25,60.26,14997.0,51.348,51.3565,51.3139,51.3224,14997.0
2017-01-11 10:55:00,60.27,60.27,60.23,60.26,20158.0,51.331,51.331,51.2969,51.3224,20158.0
2017-01-11 11:00:00,60.27,60.28,60.25,60.28,6794.0,51.331,51.3395,51.3139,51.3395,6794.0
2017-01-11 11:05:00,60.28,60.29,60.27,60.28,8246.0,51.3395,51.348,51.331,51.3395,8246.0
2017-01-11 11:10:00,60.29,60.29,60.28,60.28,5528.0,51.348,51.348,51.3395,51.3395,5528.0
2017-01-11 11:15:00,60.29,60.32,60.28,60.31,18225.0,51.348,51.3735,51.3395,51.365,18225.0
2017-01-11 11:20:00,60.31,60.34,60.23,60.23,18468.0,51.365,51.3906,51.2969,51.2969,18468.0
2017-01-11 11:25:00,60.22,60.27,60.19,60.22,41638.0,51.2884,51.331,51.2628,51.2884,41638.0
2017-01-11 11:30:00,60.23,60.23,60.15,60.2,21715.0,51.2969,51.2969,51.2288,51.2713,21715.0
2017-01-11 11:35:00,60.21,60.21,60.1,60.15,59883.0,51.2799,51.2799,51.1862,51.2288,59883.0
2017-01-11 11:40:00,60.15,60.25,60.15,60.25,18097.0,51.2288,51.3139,51.2288,51.3139,18097.0
2017-01-11 11:45:00,60.27,60.29,60.26,60.29,8004.0,51.331,51.348,51.3224,51.348,8004.0
2017-01-11 11:50:00,60.28,60.31,60.25,60.31,20882.0,51.3395,51.365,51.3139,51.365,20882.0
2017-01-11 11:55:00,60.3,60.34,60.28,60.34,14200.0,51.3565,51.3906,51.3395,51.3906,14200.0
2017-01-11 12:00:00,60.35,60.35,60.29,60.31,18966.0,51.3991,51.3991,51.348,51.365,18966.0
2017-01-11 12:05:00,60.31,60.34,60.3,60.3,13820.0,51.365,51.3906,51.3565,51.3565,13820.0
2017-01-11 12:10:00,60.33,60.35,60.32,60.33,10458.0,51.3821,51.3991,51.3735,51.3821,10458.0
2017-01-11 12:15:00,60.33,60.34,60.3,60.32,29111.0,51.3821,51.3906,51.3565,51.3735,29111.0
2017-01-11 12:20:00,60.31,60.31,60.25,60.27,18477.0,51.365,51.365,51.3139,51.331,18477.0
2017-01-11 12:25:00,60.28,60.32,60.28,60.32,19195.0,51.3395,51.3735,51.3395,51.3735,19195.0
2017-01-11 12:30:00,60.33,60.33,60.27,60.28,20720.0,51.3821,51.3821,51.331,51.3395,20720.0
2017-01-11 12:35:00,60.28,60.32,60.28,60.3,9493.0,51.3395,51.3735,51.3395,51.3565,9493.0
2017-01-11 12:40:00,60.31,60.31,60.24,60.26,16419.0,51.365,51.365,51.3054,51.3224,16419.0
2017-01-11 12:45:00,60.26,60.26,60.22,60.25,11899.0,51.3224,51.3224,51.2884,51.3139,11899.0
2017-01-11 12:50:00,60.25,60.29,60.25,60.28,15062.0,51.3139,51.348,51.3139,51.3395,15062.0
2017-01-11 12:55:00,60.28,60.34,60.28,60.34,11165.0,51.3395,51.3906,51.3395,51.3906,11165.0
2017-01-11 13:00:00,60.33,60.36,60.33,60.34,12363.0,51.3821,51.4076,51.3821,51.3906,12363.0
2017-01-11 13:05:00,60.35,60.42,60.35,60.41,27396.0,51.3991,51.4587,51.3991,51.4502,27396.0
2017-01-11 13:10:00,60.41,60.42,60.32,60.35,36689.0,51.4502,51.4587,51.3735,51.3991,36689.0
2017-01-11 13:15:00,60.35,60.35,60.3,60.35,20973.0,51.3991,51.3991,51.3565,51.3991,20973.0
2017-01-11 13:20:00,60.35,60.36,60.34,60.35,22921.0,51.3991,51.4076,51.3906,51.3991,22921.0
2017-01-11 13:25:00,60.34,60.34,60.29,60.3,10730.0,51.3906,51.3906,51.348,51.3565,10730.0
2017-01-11 13:30:00,60.3,60.33,60.3,60.33,3765.0,51.3565,51.3821,51.3565,51.3821,3765.0
2017-01-11 13:35:00,60.33,60.41,60.32,60.39,18602.0,51.3821,51.4502,51.3735,51.4332,18602.0
2017-01-11 13:40:00,60.39,60.4,60.36,60.38,16196.0,51.4332,51.4417,51.4076,51.4246,16196.0
2017-01-11 13:45:00,60.38,60.41,60.38,60.38,8214.0,51.4246,51.4502,51.4246,51.4246,8214.0
2017-01-11 13:50:00,60.37,60.4,60.36,60.39,66022.0,51.4161,51.4417,51.4076,51.4332,66022.0
2017-01-11 13:55:00,60.39,60.43,60.39,60.4,24680.0,51.4332,51.4672,51.4332,51.4417,24680.0
2017-01-11 14:00:00,60.42,60.44,60.4,60.42,7721.0,51.4587,51.4757,51.4417,51.4587,7721.0
2017-01-11 14:05:00,60.42,60.43,60.4,60.4,21896.0,51.4587,51.4672,51.4417,51.4417,21896.0
2017-01-11 14:10:00,60.41,60.44,60.4,60.44,8455.0,51.4502,51.4757,51.4417,51.4757,8455.0
2017-01-11 14:15:00,60.45,60.47,60.43,60.44,10728.0,51.4843,51.5013,51.4672,51.4757,10728.0
2017-01-11 14:20:00,60.44,60.44,60.41,60.42,7915.0,51.4757,51.4757,51.4502,51.4587,7915.0
2017-01-11 14:25:00,60.42,60.45,60.41,60.41,19622.0,51.4587,51.4843,51.4502,51.4502,19622.0
2017-01-11 14:30:00,60.42,60.47,60.42,60.45,20726.0,51.4587,51.5013,51.4587,51.4843,20726.0
2017-01-11 14:35:00,60.45,60.48,60.44,60.48,9916.0,51.4843,51.5098,51.4757,51.5098,9916.0
2017-01-11 14:40:00,60.48,60.48,60.46,60.47,11004.0,51.5098,51.5098,51.4928,51.5013,11004.0
2017-01-11 14:45:00,60.46,60.47,60.43,60.45,33538.0,51.4928,51.5013,51.4672,51.4843,33538.0
2017-01-11 14:50:00,60.45,60.45,60.43,60.45,28473.0,51.4843,51.4843,51.4672,51.4843,28473.0
2017-01-11 14:55:00,60.44,60.46,60.43,60.46,15167.0,51.4757,51.4928,51.4672,51.4928,15167.0
2017-01-11 15:00:00,60.46,60.48,60.45,60.48,17223.0,51.4928,51.5098,51.4843,51.5098,17223.0
2017-01-11 15:05:00,60.48,60.49,60.46,60.46,17861.0,51.5098,51.5183,51.4928,51.4928,17861.0
2017-01-11 15:10:00,60.46,60.47,60.45,60.47,12498.0,51.4928,51.5013,51.4843,51.5013,12498.0
2017-01-11 15:15:00,60.48,60.49,60.46,60.49,11920.0,51.5098,51.5183,51.4928,51.5183,11920.0
2017-01-11 15:20:00,60.49,60.5,60.47,60.49,25251.0,51.5183,51.5268,51.5013,51.5183,25251.0
2017-01-11 15:25:00,60.48,60.49,60.47,60.49,7801.0,51.5098,51.5183,51.5013,51.5183,7801.0
2017-01-11 15:30:00,60.49,60.51,60.49,60.51,9628.0,51.5183,51.5354,51.5183,51.5354,9628.0
2017-01-11 15:35:00,60.51,60.53,60.5,60.53,16372.0,51.5354,51.5524,51.5268,51.5524,16372.0
2017-01-11 15:40:00,60.52,60.52,60.51,60.52,14638.0,51.5439,51.5439,51.5354,51.5439,14638.0
2017-01-11 15:45:00,60.52,60.55,60.52,60.55,26865.0,51.5439,51.5694,51.5439,51.5694,26865.0
2017-01-11 15:50:00,60.55,60.56,60.54,60.54,25249.0,51.5694,51.5779,51.5609,51.5609,25249.0
2017-01-11 15:55:00,60.54,60.57,60.52,60.56,49131.0,51.5609,51.5865,51.5439,51.5779,49131.0
2017-01-12 09:30:00,60.34,60.58,60.34,60.51,44935.0,51.3906,51.595,51.3906,51.5354,44935.0
2017-01-12 09:35:00,60.51,60.51,60.46,60.46,18033.0,51.5354,51.5354,51.4928,51.4928,18033.0
2017-01-12 09:40:00,60.45,60.51,60.44,60.48,35868.0,51.4843,51.5354,51.4757,51.5098,35868.0
2017-01-12 09:45:00,60.48,60.49,60.47,60.47,10700.0,51.5098,51.5183,51.5013,51.5013,10700.0
2017-01-12 09:50:00,60.47,60.47,60.43,60.46,9252.0,51.5013,51.5013,51.4672,51.4928,9252.0
2017-01-12 09:55:00,60.46,60.47,60.41,60.47,21890.0,51.4928,51.5013,51.4502,51.5013,21890.0
2017-01-12 10:00:00,60.47,60.48,60.42,60.43,20789.0,51.5013,51.5098,51.4587,51.4672,20789.0
2017-01-12 10:05:00,60.41,60.41,60.31,60.32,38982.0,51.4502,51.4502,51.365,51.3735,38982.0
2017-01-12 10:10:00,60.32,60.35,60.32,60.34,23040.0,51.3735,51.3991,51.3735,51.3906,23040.0
2017-01-12 10:15:00,60.34,60.34,60.3,60.3,20592.0,51.3906,51.3906,51.3565,51.3565,20592.0
2017-01-12 10:20:00,60.3,60.32,60.29,60.32,9828.0,51.3565,51.3735,51.348,51.3735,9828.0
2017-01-12 10:25:00,60.32,60.36,60.31,60.34,8967.0,51.3735,51.4076,51.365,51.3906,8967.0
2017-01-12 10:30:00,60.34,60.34,60.31,60.32,93627.0,51.3906,51.3906,51.365,51.3735,93627.0
2017-01-12 10:35:00,60.31,60.31,60.28,60.29,14015.0,51.365,51.365,51.3395,51.348,14015.0
2017-01-12 10:40:00,60.29,60.34,60.29,60.34,12536.0,51.348,51.3906,51.348,51.3906,12536.0
2017-01-12 10:45:00,60.34,60.34,60.31,60.31,40588.0,51.3906,51.3906,51.365,51.365,40588.0
2017-01-12 10:50:00,60.31,60.33,60.29,60.29,14509.0,51.365,51.3821,51.348,51.348,14509.0
2017-01-12 10:55:00,60.28,60.29,60.26,60.27,9410.0,51.3395,51.348,51.3224,51.331,9410.0
2017-01-12 11:00:00,60.27,60.27,60.2,60.2,25480.0,51.331,51.331,51.2713,51.2713,25480.0
2017-01-12 11:05:00,60.21,60.23,60.21,60.22,6100.0,51.2799,51.2969,51.2799,51.2884,6100.0
2017-01-12 11:10:00,60.22,60.23,60.21,60.23,9504.0,51.2884,51.2969,51.2799,51.2969,9504.0
2017-01-12 11:15:00,60.26,60.3,60.24,60.25,17727.0,51.3224,51.3565,51.3054,51.3139,17727.0
2017-01-12 11:20:00,60.25,60.28,60.25,60.27,5530.0,51.3139,51.3395,51.3139,51.331,5530.0
2017-01-12 11:25:00,60.28,60.31,60.28,60.31,10605.0,51.3395,51.365,51.3395,51.365,10605.0
2017-01-12 11:30:00,60.31,60.33,60.29,60.3,20882.0,51.365,51.3821,51.348,51.3565,20882.0
2017-01-12 11:35:00,60.29,60.31,60.29,60.3,5145.0,51.348,51.365,51.348,51.3565,5145.0
2017-01-12 11:40:00,60.31,60.31,60.27,60.3,238960.0,51.365,51.365,51.331,51.3565,238960.0
2017-01-12 11:45:00,60.29,60.29,60.27,60.28,6664.0,51.348,51.348,51.331,51.3395,6664.0
2017-01-12 11:50:00,60.28,60.28,60.27,60.27,9470.0,51.3395,51.3395,51.331,51.331,9470.0
2017-01-12 11:55:00,60.27,60.27,60.26,60.27,6700.0,51.331,51.331,51.3224,51.331,6700.0
2017-01-12 12:00:00,60.28,60.32,60.28,60.31,2502.0,51.3395,51.3735,51.3395,51.365,2502.0
2017-01-12 12:05:00,60.31,60.31,60.29,60.3,8976.0,51.365,51.365,51.348,51.3565,8976.0
2017-01-12 12:10:00,60.3,60.31,60.3,60.3,700.0,51.3565,51.365,51.3565,51.3565,700.0
2017-01-12 12:15:00,60.31,60.37,60.31,60.37,14559.0,51.365,51.4161,51.365,51.4161,14559.0
2017-01-12 12:20:00,60.37,60.38,60.36,60.37,13200.0,51.4161,51.4246,51.4076,51.4161,13200.0
2017-01-12 12:25:00,60.37,60.39,60.37,60.38,2301.0,51.4161,51.4332,51.4161,51.4246,2301.0
2017-01-12 12:30:00,60.38,60.41,60.38,60.41,3598.0,51.4246,51.4502,51.4246,51.4502,3598.0
2017-01-12 12:35:00,60.41,60.44,60.41,60.42,14798.0,51.4502,51.4757,51.4502,51.4587,14798.0
2017-01-12 12:40:00,60.42,60.42,60.38,60.38,7996.0,51.4587,51.4587,51.4246,51.4246,7996.0
2017-01-12 12:45:00,60.39,60.41,60.39,60.4,5700.0,51.4332,51.4502,51.4332,51.4417,5700.0
2017-01-12 12:50:00,60.41,60.43,60.4,60.43,6712.0,51.4502,51.4672,51.4417,51.4672,6712.0
2017-01-12 12:55:00,60.42,60.42,60.41,60.41,4336.0,51.4587,51.4587,51.4502,51.4502,4336.0
2017-01-12 13:00:00,60.42,60.44,60.41,60.42,28012.0,51.4587,51.4757,51.4502,51.4587,28012.0
2017-01-12 13:05:00,60.41,60.41,60.39,60.41,10212.0,51.4502,51.4502,51.4332,51.4502,10212.0
2017-01-12 13:10:00,60.41,60.43,60.41,60.43,10385.0,51.4502,51.4672,51.4502,51.4672,10385.0
2017-01-12 13:15:00,60.43,60.45,60.43,60.44,15142.0,51.4672,51.4843,51.4672,51.4757,15142.0
2017-01-12 13:20:00,60.44,60.44,60.41,60.41,10910.0,51.4757,51.4757,51.4502,51.4502,10910.0
2017-01-12 13:25:00,60.42,60.43,60.41,60.43,5620.0,51.4587,51.4672,51.4502,51.4672,5620.0
2017-01-12 13:30:00,60.43,60.44,60.43,60.43,5466.0,51.4672,51.4757,51.4672,51.4672,5466.0
2017-01-12 13:35:00,60.44,60.47,60.44,60.46,13279.0,51.4757,51.5013,51.4757,51.4928,13279.0
2017-01-12 13:40:00,60.46,60.48,60.46,60.47,14813.0,51.4928,51.5098,51.4928,51.5013,14813.0
2017-01-12 13:45:00,60.49,60.5,60.47,60.49,22219.0,51.5183,51.5268,51.5013,51.5183,22219.0
2017-01-12 13:50:00,60.49,60.49,60.48,60.48,6701.0,51.5183,51.5183,51.5098,51.5098,6701.0
2017-01-12 13:55:00,60.48,60.49,60.47,60.47,5523.0,51.5098,51.5183,51.5013,51.5013,5523.0
2017-01-12 14:00:00,60.47,60.48,60.47,60.48,11118.0,51.5013,51.5098,51.5013,51.5098,11118.0
2017-01-12 14:05:00,60.48,60.48,60.45,60.46,6199.0,51.5098,51.5098,51.4843,51.4928,6199.0
2017-01-12 14:10:00,60.47,60.48,60.47,60.48,6555.0,51.5013,51.5098,51.5013,51.5098,6555.0
2017-01-12 14:15:00,60.47,60.51,60.47,60.49,8173.0,51.5013,51.5354,51.5013,51.5183,8173.0
2017-01-12 14:20:00,60.49,60.5,60.47,60.48,13227.0,51.5183,51.5268,51.5013,51.5098,13227.0
2017-01-12 14:25:00,60.47,60.51,60.47,60.5,6700.0,51.5013,51.5354,51.5013,51.5268,6700.0
2017-01-12 14:30:00,60.5,60.55,60.5,60.54,44618.0,51.5268,51.5694,51.5268,51.5609,44618.0
2017-01-12 14:35:00,60.54,60.55,60.51,60.52,24290.0,51.5609,51.5694,51.5354,51.5439,24290.0
2017-01-12 14:40:00,60.53,60.53,60.5,60.52,8204.0,51.5524,51.5524,51.5268,51.5439,8204.0
2017-01-12 14:45:00,60.52,60.53,60.49,60.49,8754.0,51.5439,51.5524,51.5183,51.5183,8754.0
2017-01-12 14:50:00,60.49,60.51,60.49,60.51,16628.0,51.5183,51.5354,51.5183,51.5354,16628.0
2017-01-12 14:55:00,60.51,60.51,60.5,60.51,15868.0,51.5354,51.5354,51.5268,51.5354,15868.0
2017-01-12 15:00:00,60.52,60.52,60.47,60.48,29241.0,51.5439,51.5439,51.5013,51.5098,29241.0
2017-01-12 15:05:00,60.48,60.48,60.46,60.46,7874.0,51.5098,51.5098,51.4928,51.4928,7874.0
2017-01-12 15:10:00,60.47,60.47,60.46,60.46,13493.0,51.5013,51.5013,51.4928,51.4928,13493.0
2017-01-12 15:15:00,60.47,60.47,60.46,60.47,8712.0,51.5013,51.5013,51.4928,51.5013,8712.0
2017-01-12 15:20:00,60.48,60.49,60.47,60.48,26763.0,51.5098,51.5183,51.5013,51.5098,26763.0
2017-01-12 15:25:00,60.49,60.49,60.48,60.48,12085.0,51.5183,51.5183,51.5098,51.5098,12085.0
2017-01-12 15:30:00,60.49,60.52,60.49,60.5,36129.0,51.5183,51.5439,51.5183,51.5268,36129.0
2017-01-12 15:35:00,60.5,60.54,60.5,60.54,9089.0,51.5268,51.5609,51.5268,51.5609,9089.0
2017-01-12 15:40:00,60.54,60.55,60.51,60.52,16488.0,51.5609,51.5694,51.5354,51.5439,16488.0
2017-01-12 15:45:00,60.53,60.54,60.52,60.54,11991.0,51.5524,51.5609,51.5439,51.5609,11991.0
2017-01-12 15:50:00,60.55,60.55,60.52,60.53,17024.0,51.5694,51.5694,51.5439,51.5524,17024.0
2017-01-12 15:55:00,60.53,60.57,60.52,60.52,44198.0,51.5524,51.5865,51.5439,51.5439,44198.0
2017-01-13 09:30:00,60.54,60.65,60.52,60.64,57946.0,51.5609,51.6546,51.5439,51.6461,57946.0
2017-01-13 09:35:00,60.65,60.67,60.63,60.63,18708.0,51.6546,51.6716,51.6376,51.6376,18708.0
2017-01-13 09:40:00,60.64,60.67,60.64,60.66,10527.0,51.6461,51.6716,51.6461,51.6631,10527.0
2017-01-13 09:45:00,60.67,60.68,60.66,60.66,13781.0,51.6716,51.6801,51.6631,51.6631,13781.0
2017-01-13 09:50:00,60.65,60.66,60.62,60.62,57670.0,51.6546,51.6631,51.629,51.629,57670.0
2017-01-13 09:55:00,60.62,60.63,60.6,60.61,18075.0,51.629,51.6376,51.612,51.6205,18075.0
2017-01-13 10:00:00,60.61,60.64,60.59,60.64,23666.0,51.6205,51.6461,51.6035,51.6461,23666.0
2017-01-13 10:05:00,60.64,60.64,60.62,60.62,11484.0,51.6461,51.6461,51.629,51.629,11484.0
2017-01-13 10:10:00,60.62,60.65,60.61,60.63,12507.0,51.629,51.6546,51.6205,51.6376,12507.0
2017-01-13 10:15:00,60.64,60.65,60.61,60.61,12131.0,51.6461,51.6546,51.6205,51.6205,12131.0
2017-01-13 10:20:00,60.62,60.62,60.6,60.62,15581.0,51.629,51.629,51.612,51.629,15581.0
2017-01-13 10:25:00,60.62,60.65,60.62,60.64,12336.0,51.629,51.6546,51.629,51.6461,12336.0
2017-01-13 10:30:00,60.64,60.67,60.63,60.67,15206.0,51.6461,51.6716,51.6376,51.6716,15206.0
2017-01-13 10:35:00,60.67,60.68,60.66,60.68,63356.0,51.6716,51.6801,51.6631,51.6801,63356.0
2017-01-13 10:40:00,60.68,60.68,60.65,60.68,14260.0,51.6801,51.6801,51.6546,51.6801,14260.0
2017-01-13 10:45:00,60.69,60.69,60.67,60.68,16106.0,51.6887,51.6887,51.6716,51.6801,16106.0
2017-01-13 10:50:00,60.68,60.7,60.67,60.69,20301.0,51.6801,51.6972,51.6716,51.6887,20301.0
2017-01-13 10:55:00,60.68,60.69,60.67,60.69,14237.0,51.6801,51.6887,51.6716,51.6887,14237.0
2017-01-13 11:00:00,60.69,60.7,60.68,60.69,33304.0,51.6887,51.6972,51.6801,51.6887,33304.0
2017-01-13 11:05:00,60.69,60.69,60.65,60.66,34576.0,51.6887,51.6887,51.6546,51.6631,34576.0
2017-01-13 11:10:00,60.66,60.68,60.65,60.66,70118.0,51.6631,51.6801,51.6546,51.6631,70118.0
2017-01-13 11:15:00,60.67,60.68,60.65,60.67,19678.0,51.6716,51.6801,51.6546,51.6716,19678.0
2017-01-13 11:20:00,60.67,60.7,60.67,60.68,17759.0,51.6716,51.6972,51.6716,51.6801,17759.0
2017-01-13 11:25:00,60.69,60.71,60.68,60.71,83282.0,51.6887,51.7057,51.6801,51.7057,83282.0
2017-01-13 11:30:00,60.71,60.73,60.7,60.73,29724.0,51.7057,51.7227,51.6972,51.7227,29724.0
2017-01-13 11:35:00,60.73,60.74,60.72,60.73,15100.0,51.7227,51.7312,51.7142,51.7227,15100.0
2017-01-13 11:40:00,60.73,60.73,60.7,60.71,34919.0,51.7227,51.7227,51.6972,51.7057,34919.0
2017-01-13 11:45:00,60.71,60.72,60.69,60.72,105585.0,51.7057,51.7142,51.6887,51.7142,105585.0
2017-01-13 11:50:00,60.72,60.73,60.71,60.73,18233.0,51.7142,51.7227,51.7057,51.7227,18233.0
2017-01-13 11:55:00,60.73,60.74,60.72,60.73,11597.0,51.7227,51.7312,51.7142,51.7227,11597.0
2017-01-13 12:00:00,60.73,60.73,60.71,60.72,11651.0,51.7227,51.7227,51.7057,51.7142,11651.0
2017-01-13 12:05:00,60.71,60.72,60.7,60.72,36461.0,51.7057,51.7142,51.6972,51.7142,36461.0
2017-01-13 12:10:00,60.71,60.72,60.68,60.71,12523.0,51.7057,51.7142,51.6801,51.7057,12523.0
2017-01-13 12:15:00,60.71,60.71,60.65,60.67,25355.0,51.7057,51.7057,51.6546,51.6716,25355.0
2017-01-13 12:20:00,60.67,60.67,60.65,60.66,25992.0,51.6716,51.6716,51.6546,51.6631,25992.0
2017-01-13 12:25:00,60.66,60.69,60.66,60.67,13633.0,51.6631,51.6887,51.6631,51.6716,13633.0
2017-01-13 12:30:00,60.67,60.7,60.67,60.69,8044.0,51.6716,51.6972,51.6716,51.6887,8044.0
2017-01-13 12:35:00,60.7,60.7,60.68,60.7,12753.0,51.6972,51.6972,51.6801,51.6972,12753.0
2017-01-13 12:40:00,60.69,60.69,60.68,60.69,12349.0,51.6887,51.6887,51.6801,51.6887,12349.0
2017-01-13 12:45:00,60.68,60.69,60.68,60.68,13869.0,51.6801,51.6887,51.6801,51.6801,13869.0
2017-01-13 12:50:00,60.68,60.7,60.67,60.7,11905.0,51.6801,51.6972,51.6716,51.6972,11905.0
2017-01-13 12:55:00,60.7,60.7,60.69,60.7,7850.0,51.6972,51.6972,51.6887,51.6972,7850.0
2017-01-13 13:00:00,60.7,60.71,60.69,60.7,20949.0,51.6972,51.7057,51.6887,51.6972,20949.0
2017-01-13 13:05:00,60.7,60.71,60.69,60.7,8475.0,51.6972,51.7057,51.6887,51.6972,8475.0
2017-01-13 13:10:00,60.69,60.7,60.69,60.69,9461.0,51.6887,51.6972,51.6887,51.6887,9461.0
2017-01-13 13:15:00,60.69,60.7,60.68,60.7,14334.0,51.6887,51.6972,51.6801,51.6972,14334.0
2017-01-13 13:20:00,60.69,60.7,60.68,60.69,13908.0,51.6887,51.6972,51.6801,51.6887,13908.0
2017-01-13 13:25:00,60.69,60.69,60.68,60.69,5860.0,51.6887,51.6887,51.6801,51.6887,5860.0
2017-01-13 13:30:00,60.69,60.69,60.67,60.69,40014.0,51.6887,51.6887,51.6716,51.6887,40014.0
2017-01-13 13:35:00,60.69,60.69,60.68,60.69,7932.0,51.6887,51.6887,51.6801,51.6887,7932.0
2017-01-13 13:40:00,60.69,60.69,60.65,60.65,15527.0,51.6887,51.6887,51.6546,51.6546,15527.0
2017-01-13 13:45:00,60.66,60.66,60.65,60.66,8164.0,51.6631,51.6631,51.6546,51.6631,8164.0
2017-01-13 13:50:00,60.65,60.66,60.63,60.65,166347.0,51.6546,51.6631,51.6376,51.6546,166347.0
2017-01-13 13:55:00,60.65,60.66,60.64,60.66,16697.0,51.6546,51.6631,51.6461,51.6631,16697.0
2017-01-13 14:00:00,60.65,60.66,60.64,60.65,12413.0,51.6546,51.6631,51.6461,51.6546,12413.0
2017-01-13 14:05:00,60.65,60.65,60.63,60.63,9427.0,51.6546,51.6546,51.6376,51.6376,9427.0
2017-01-13 14:10:00,60.63,60.63,60.61,60.61,11612.0,51.6376,51.6376,51.6205,51.6205,11612.0
2017-01-13 14:15:00,60.62,60.63,60.59,60.63,40285.0,51.629,51.6376,51.6035,51.6376,40285.0
2017-01-13 14:20:00,60.63,60.63,60.63,60.63,6847.0,51.6376,51.6376,51.6376,51.6376,6847.0
2017-01-13 14:25:00,60.63,60.63,60.6,60.6,9621.0,51.6376,51.6376,51.612,51.612,9621.0
2017-01-13 14:30:00,60.61,60.63,60.6,60.63,18801.0,51.6205,51.6376,51.612,51.6376,18801.0
2017-01-13 14:35:00,60.63,60.65,60.63,60.65,9636.0,51.6376,51.6546,51.6376,51.6546,9636.0
2017-01-13 14:40:00,60.64,60.65,60.63,60.65,33014.0,51.6461,51.6546,51.6376,51.6546,33014.0
2017-01-13 14:45:00,60.65,60.65,60.64,60.65,8882.0,51.6546,51.6546,51.6461,51.6546,8882.0
2017-01-13 14:50:00,60.64,60.65,60.61,60.65,58651.0,51.6461,51.6546,51.6205,51.6546,58651.0
2017-01-13 14:55:00,60.64,60.69,60.64,60.68,19192.0,51.6461,51.6887,51.6461,51.6801,19192.0
2017-01-13 15:00:00,60.68,60.68,60.66,60.67,65256.0,51.6801,51.6801,51.6631,51.6716,65256.0
2017-01-13 15:05:00,60.67,60.67,60.66,60.67,10857.0,51.6716,51.6716,51.6631,51.6716,10857.0
2017-01-13 15:10:00,60.67,60.67,60.65,60.66,18836.0,51.6716,51.6716,51.6546,51.6631,18836.0
2017-01-13 15:15:00,60.66,60.67,60.65,60.66,26197.0,51.6631,51.6716,51.6546,51.6631,26197.0
2017-01-13 15:20:00,60.66,60.67,60.66,60.67,8322.0,51.6631,51.6716,51.6631,51.6716,8322.0
2017-01-13 15:25:00,60.67,60.67,60.66,60.67,22200.0,51.6716,51.6716,51.6631,51.6716,22200.0
2017-01-13 15:30:00,60.66,60.67,60.64,60.66,27495.0,51.6631,51.6716,51.6461,51.6631,27495.0
2017-01-13 15:35:00,60.66,60.69,60.65,60.69,32979.0,51.6631,51.6887,51.6546,51.6887,32979.0
2017-01-13 15:40:00,60.69,60.71,60.69,60.71,20882.0,51.6887,51.7057,51.6887,51.7057,20882.0
2017-01-13 15:45:00,60.71,60.73,60.69,60.7,24748.0,51.7057,51.7227,51.6887,51.6972,24748.0
2017-01-13 15:50:00,60.7,60.71,60.68,60.69,16664.0,51.6972,51.7057,51.6801,51.6887,16664.0
2017-01-13 15:55:00,60.69,60.7,60.66,60.68,38712.0,51.6887,51.6972,51.6631,51.6801,38712.0
2017-01-17 09:30:00,60.4,60.59,60.4,60.52,59714.0,51.4417,51.6035,51.4417,51.5439,59714.0
2017-01-17 09:35:00,60.53,60.54,60.45,60.48,27223.0,51.5524,51.5609,51.4843,51.5098,27223.0
2017-01-17 09:40:00,60.48,60.49,60.45,60.45,17852.0,51.5098,51.5183,51.4843,51.4843,17852.0
2017-01-17 09:45:00,60.46,60.49,60.44,60.49,21475.0,51.4928,51.5183,51.4757,51.5183,21475.0
2017-01-17 09:50:00,60.5,60.51,60.47,60.51,32612.0,51.5268,51.5354,51.5013,51.5354,32612.0
2017-01-17 09:55:00,60.5,60.53,60.5,60.5,38745.0,51.5268,51.5524,51.5268,51.5268,38745.0
2017-01-17 10:00:00,60.5,60.5,60.47,60.5,6990.0,51.5268,51.5268,51.5013,51.5268,6990.0
2017-01-17 10:05:00,60.5,60.56,60.49,60.55,46381.0,51.5268,51.5779,51.5183,51.5694,46381.0
2017-01-17 10:10:00,60.55,60.56,60.54,60.55,10721.0,51.5694,51.5779,51.5609,51.5694,10721.0
2017-01-17 10:15:00,60.55,60.59,60.55,60.56,31398.0,51.5694,51.6035,51.5694,51.5779,31398.0
2017-01-17 10:20:00,60.57,60.59,60.56,60.57,6603.0,51.5865,51.6035,51.5779,51.5865,6603.0
2017-01-17 10:25:00,60.56,60.59,60.55,60.56,28729.0,51.5779,51.6035,51.5694,51.5779,28729.0
2017-01-17 10:30:00,60.56,60.56,60.54,60.56,32723.0,51.5779,51.5779,51.5609,51.5779,32723.0
2017-01-17 10:35:00,60.57,60.58,60.57,60.58,3202.0,51.5865,51.595,51.5865,51.595,3202.0
2017-01-17 10:40:00,60.57,60.6,60.57,60.58,7012.0,51.5865,51.612,51.5865,51.595,7012.0
2017-01-17 10:45:00,60.59,60.6,60.57,60.58,7782.0,51.6035,51.612,51.5865,51.595,7782.0
2017-01-17 10:50:00,60.57,60.58,60.57,60.58,6868.0,51.5865,51.595,51.5865,51.595,6868.0
2017-01-17 10:55:00,60.58,60.59,60.57,60.59,5401.0,51.595,51.6035,51.5865,51.6035,5401.0
2017-01-17 11:00:00,60.58,60.59,60.55,60.56,26068.0,51.595,51.6035,51.5694,51.5779,26068.0
2017-01-17 11:05:00,60.56,60.57,60.54,60.55,35518.0,51.5779,51.5865,51.5609,51.5694,35518.0
2017-01-17 11:10:00,60.55,60.56,60.52,60.52,65343.0,51.5694,51.5779,51.5439,51.5439,65343.0
2017-01-17 11:15:00,60.52,60.53,60.5,60.51,22830.0,51.5439,51.5524,51.5268,51.5354,22830.0
2017-01-17 11:20:00,60.51,60.52,60.5,60.5,6811.0,51.5354,51.5439,51.5268,51.5268,6811.0
2017-01-17 11:25:00,60.51,60.51,60.5,60.51,54680.0,51.5354,51.5354,51.5268,51.5354,54680.0
2017-01-17 11:30:00,60.51,60.52,60.49,60.5,26881.0,51.5354,51.5439,51.5183,51.5268,26881.0
2017-01-17 11:35:00,60.5,60.52,60.5,60.52,71971.0,51.5268,51.5439,51.5268,51.5439,71971.0
2017-01-17 11:40:00,60.52,60.54,60.51,60.53,79503.0,51.5439,51.5609,51.5354,51.5524,79503.0
2017-01-17 11:45:00,60.53,60.55,60.53,60.54,24170.0,51.5524,51.5694,51.5524,51.5609,24170.0
2017-01-17 11:50:00,60.54,60.55,60.51,60.54,353281.0,51.5609,51.5694,51.5354,51.5609,353281.0
2017-01-17 11:55:00,60.54,60.56,60.53,60.55,13222.0,51.5609,51.5779,51.5524,51.5694,13222.0
2017-01-17 12:00:00,60.55,60.56,60.54,60.56,9285.0,51.5694,51.5779,51.5609,51.5779,9285.0
2017-01-17 12:05:00,60.56,60.57,60.53,60.54,21378.0,51.5779,51.5865,51.5524,51.5609,21378.0
2017-01-17 12:10:00,60.54,60.54,60.5,60.52,23571.0,51.5609,51.5609,51.5268,51.5439,23571.0
2017-01-17 12:15:00,60.52,60.52,60.51,60.52,12442.0,51.5439,51.5439,51.5354,51.5439,12442.0
2017-01-17 12:20:00,60.52,60.54,60.5,60.52,13377.0,51.5439,51.5609,51.5268,51.5439,13377.0
2017-01-17 12:25:00,60.52,60.55,60.51,60.55,42241.0,51.5439,51.5694,51.5354,51.5694,42241.0
2017-01-17 12:30:00,60.55,60.56,60.53,60.56,9951.0,51.5694,51.5779,51.5524,51.5779,9951.0
2017-01-17 12:35:00,60.55,60.56,60.53,60.54,36706.0,51.5694,51.5779,51.5524,51.5609,36706.0
2017-01-17 12:40:00,60.54,60.56,60.53,60.54,6200.0,51.5609,51.5779,51.5524,51.5609,6200.0
2017-01-17 12:45:00,60.55,60.55,60.53,60.55,5505.0,51.5694,51.5694,51.5524,51.5694,5505.0
2017-01-17 12:50:00,60.55,60.57,60.54,60.54,3200.0,51.5694,51.5865,51.5609,51.5609,3200.0
2017-01-17 12:55:00,60.54,60.54,60.52,60.54,6997.0,51.5609,51.5609,51.5439,51.5609,6997.0
2017-01-17 13:00:00,60.54,60.55,60.53,60.55,5693.0,51.5609,51.5694,51.5524,51.5694,5693.0
2017-01-17 13:05:00,60.55,60.56,60.55,60.55,25160.0,51.5694,51.5779,51.5694,51.5694,25160.0
2017-01-17 13:10:00,60.56,60.57,60.55,60.57,12577.0,51.5779,51.5865,51.5694,51.5865,12577.0
2017-01-17 13:15:00,60.57,60.58,60.56,60.58,10758.0,51.5865,51.595,51.5779,51.595,10758.0
2017-01-17 13:20:00,60.58,60.58,60.56,60.58,25178.0,51.595,51.595,51.5779,51.595,25178.0
2017-01-17 13:25:00,60.58,60.58,60.57,60.58,12909.0,51.595,51.595,51.5865,51.595,12909.0
2017-01-17 13:30:00,60.58,60.59,60.58,60.59,3810.0,51.595,51.6035,51.595,51.6035,3810.0
2017-01-17 13:35:00,60.58,60.59,60.58,60.58,7288.0,51.595,51.6035,51.595,51.595,7288.0
2017-01-17 13:40:00,60.59,60.59,60.56,60.57,11265.0,51.6035,51.6035,51.5779,51.5865,11265.0
2017-01-17 13:45:00,60.57,60.58,60.56,60.58,7134.0,51.5865,51.595,51.5779,51.595,7134.0
2017-01-17 13:50:00,60.58,60.58,60.55,60.56,8268.0,51.595,51.595,51.5694,51.5779,8268.0
2017-01-17 13:55:00,60.56,60.57,60.55,60.57,3245.0,51.5779,51.5865,51.5694,51.5865,3245.0
2017-01-17 14:00:00,60.57,60.58,60.56,60.58,6768.0,51.5865,51.595,51.5779,51.595,6768.0
2017-01-17 14:05:00,60.58,60.59,60.57,60.59,3794.0,51.595,51.6035,51.5865,51.6035,3794.0
2017-01-17 14:10:00,60.58,60.58,60.56,60.57,2960.0,51.595,51.595,51.5779,51.5865,2960.0
2017-01-17 14:15:00,60.57,60.57,60.53,60.54,9672.0,51.5865,51.5865,51.5524,51.5609,9672.0
2017-01-17 14:20:00,60.53,60.54,60.5,60.51,14423.0,51.5524,51.5609,51.5268,51.5354,14423.0
2017-01-17 14:25:00,60.51,60.51,60.48,60.49,10481.0,51.5354,51.5354,51.5098,51.5183,10481.0
2017-01-17 14:30:00,60.49,60.5,60.47,60.49,24620.0,51.5183,51.5268,51.5013,51.5183,24620.0
2017-01-17 14:35:00,60.48,60.48,60.43,60.45,10007.0,51.5098,51.5098,51.4672,51.4843,10007.0
2017-01-17 14:40:00,60.45,60.47,60.43,60.47,12406.0,51.4843,51.5013,51.4672,51.5013,12406.0
2017-01-17 14:45:00,60.47,60.48,60.45,60.46,14252.0,51.5013,51.5098,51.4843,51.4928,14252.0
2017-01-17 14:50:00,60.46,60.46,60.41,60.43,40394.0,51.4928,51.4928,51.4502,51.4672,40394.0
2017-01-17 14:55:00,60.43,60.45,60.41,60.45,119315.0,51.4672,51.4843,51.4502,51.4843,119315.0
2017-01-17 15:00:00,60.45,60.46,60.41,60.43,8926.0,51.4843,51.4928,51.4502,51.4672,8926.0
2017-01-17 15:05:00,60.43,60.43,60.4,60.41,22646.0,51.4672,51.4672,51.4417,51.4502,22646.0
2017-01-17 15:10:00,60.41,60.43,60.4,60.42,36900.0,51.4502,51.4672,51.4417,51.4587,36900.0
2017-01-17 15:15:00,60.43,60.44,60.42,60.44,29908.0,51.4672,51.4757,51.4587,51.4757,29908.0
2017-01-17 15:20:00,60.43,60.45,60.43,60.44,8351.0,51.4672,51.4843,51.4672,51.4757,8351.0
2017-01-17 15:25:00,60.44,60.45,60.42,60.43,9693.0,51.4757,51.4843,51.4587,51.4672,9693.0
2017-01-17 15:30:00,60.44,60.47,60.43,60.47,15520.0,51.4757,51.5013,51.4672,51.5013,15520.0
2017-01-17 15:35:00,60.47,60.49,60.46,60.48,8452.0,51.5013,51.5183,51.4928,51.5098,8452.0
2017-01-17 15:40:00,60.48,60.48,60.46,60.47,15009.0,51.5098,51.5098,51.4928,51.5013,15009.0
2017-01-17 15:45:00,60.48,60.48,60.47,60.48,20666.0,51.5098,51.5098,51.5013,51.5098,20666.0
2017-01-17 15:50:00,60.48,60.5,60.47,60.48,34701.0,51.5098,51.5268,51.5013,51.5098,34701.0
2017-01-17 15:55:00,60.48,60.51,60.47,60.49,62250.0,51.5098,51.5354,51.5013,51.5183,62250.0
2017-01-18 09:30:00,60.47,60.48,60.37,60.38,138250.0,51.5013,51.5098,51.4161,51.4246,138250.0
2017-01-18 09:35:00,60.37,60.39,60.34,60.39,144424.0,51.4161,51.4332,51.3906,51.4332,144424.0
2017-01-18 09:40:00,60.4,60.44,60.39,60.43,189383.0,51.4417,51.4757,51.4332,51.4672,189383.0
2017-01-18 09:45:00,60.43,60.44,60.41,60.43,71948.0,51.4672,51.4757,51.4502,51.4672,71948.0
2017-01-18 09:50:00,60.43,60.43,60.39,60.42,12163.0,51.4672,51.4672,51.4332,51.4587,12163.0
2017-01-18 09:55:00,60.41,60.45,60.41,60.45,88521.0,51.4502,51.4843,51.4502,51.4843,88521.0
2017-01-18 10:00:00,60.44,60.45,60.43,60.44,59182.0,51.4757,51.4843,51.4672,51.4757,59182.0
2017-01-18 10:05:00,60.44,60.46,60.41,60.42,37946.0,51.4757,51.4928,51.4502,51.4587,37946.0
2017-01-18 10:10:00,60.42,60.46,60.42,60.44,38988.0,51.4587,51.4928,51.4587,51.4757,38988.0
2017-01-18 10:15:00,60.44,60.46,60.43,60.45,73398.0,51.4757,51.4928,51.4672,51.4843,73398.0
2017-01-18 10:20:00,60.45,60.48,60.44,60.46,42834.0,51.4843,51.5098,51.4757,51.4928,42834.0
2017-01-18 10:25:00,60.45,60.46,60.42,60.44,29572.0,51.4843,51.4928,51.4587,51.4757,29572.0
2017-01-18 10:30:00,60.44,60.47,60.43,60.45,29972.0,51.4757,51.5013,51.4672,51.4843,29972.0
2017-01-18 10:35:00,60.46,60.47,60.44,60.46,22473.0,51.4928,51.5013,51.4757,51.4928,22473.0
2017-01-18 10:40:00,60.46,60.46,60.41,60.42,44036.0,51.4928,51.4928,51.4502,51.4587,44036.0
2017-01-18 10:45:00,60.42,60.43,60.4,60.41,35510.0,51.4587,51.4672,51.4417,51.4502,35510.0
2017-01-18 10:50:00,60.41,60.41,60.4,60.41,22603.0,51.4502,51.4502,51.4417,51.4502,22603.0
2017-01-18 10:55:00,60.41,60.44,60.4,60.44,28778.0,51.4502,51.4757,51.4417,51.4757,28778.0
2017-01-18 11:00:00,60.45,60.45,60.43,60.44,17923.0,51.4843,51.4843,51.4672,51.4757,17923.0
2017-01-18 11:05:00,60.45,60.45,60.44,60.45,6934.0,51.4843,51.4843,51.4757,51.4843,6934.0
2017-01-18 11:10:00,60.46,60.46,60.43,60.44,9952.0,51.4928,51.4928,51.4672,51.4757,9952.0
2017-01-18 11:15:00,60.44,60.45,60.43,60.45,5205.0,51.4757,51.4843,51.4672,51.4843,5205.0
2017-01-18 11:20:00,60.44,60.47,60.44,60.47,6642.0,51.4757,51.5013,51.4757,51.5013,6642.0
2017-01-18 11:25:00,60.47,60.48,60.46,60.48,14460.0,51.5013,51.5098,51.4928,51.5098,14460.0
2017-01-18 11:30:00,60.47,60.48,60.46,60.46,5937.0,51.5013,51.5098,51.4928,51.4928,5937.0
2017-01-18 11:35:00,60.46,60.46,60.44,60.44,81018.0,51.4928,51.4928,51.4757,51.4757,81018.0
2017-01-18 11:40:00,60.45,60.46,60.44,60.45,20037.0,51.4843,51.4928,51.4757,51.4843,20037.0
2017-01-18 11:45:00,60.45,60.45,60.43,60.45,50639.0,51.4843,51.4843,51.4672,51.4843,50639.0
2017-01-18 11:50:00,60.45,60.45,60.44,60.44,1589.0,51.4843,51.4843,51.4757,51.4757,1589.0
2017-01-18 11:55:00,60.45,60.45,60.37,60.38,19516.0,51.4843,51.4843,51.4161,51.4246,19516.0
2017-01-18 12:00:00,60.38,60.41,60.37,60.41,8658.0,51.4246,51.4502,51.4161,51.4502,8658.0
2017-01-18 12:05:00,60.41,60.42,60.39,60.4,32818.0,51.4502,51.4587,51.4332,51.4417,32818.0
2017-01-18 12:10:00,60.41,60.43,60.4,60.41,68738.0,51.4502,51.4672,51.4417,51.4502,68738.0
2017-01-18 12:15:00,60.41,60.41,60.39,60.4,11141.0,51.4502,51.4502,51.4332,51.4417,11141.0
2017-01-18 12:20:00,60.39,60.4,60.39,60.39,17400.0,51.4332,51.4417,51.4332,51.4332,17400.0
2017-01-18 12:25:00,60.38,60.39,60.37,60.38,3100.0,51.4246,51.4332,51.4161,51.4246,3100.0
2017-01-18 12:30:00,60.39,60.4,60.37,60.39,11067.0,51.4332,51.4417,51.4161,51.4332,11067.0
2017-01-18 12:35:00,60.39,60.41,60.39,60.4,16822.0,51.4332,51.4502,51.4332,51.4417,16822.0
2017-01-18 12:40:00,60.39,60.4,60.39,60.4,20239.0,51.4332,51.4417,51.4332,51.4417,20239.0
2017-01-18 12:45:00,60.39,60.4,60.38,60.39,8552.0,51.4332,51.4417,51.4246,51.4332,8552.0
2017-01-18 12:50:00,60.39,60.39,60.36,60.37,6300.0,51.4332,51.4332,51.4076,51.4161,6300.0
2017-01-18 12:55:00,60.37,60.37,60.35,60.36,9040.0,51.4161,51.4161,51.3991,51.4076,9040.0
2017-01-18 13:00:00,60.35,60.37,60.35,60.36,9825.0,51.3991,51.4161,51.3991,51.4076,9825.0
2017-01-18 13:05:00,60.36,60.38,60.36,60.38,11878.0,51.4076,51.4246,51.4076,51.4246,11878.0
2017-01-18 13:10:00,60.37,60.37,60.35,60.35,28928.0,51.4161,51.4161,51.3991,51.3991,28928.0
2017-01-18 13:15:00,60.35,60.37,60.35,60.37,8907.0,51.3991,51.4161,51.3991,51.4161,8907.0
2017-01-18 13:20:00,60.36,60.36,60.34,60.35,25570.0,51.4076,51.4076,51.3906,51.3991,25570.0
2017-01-18 13:25:00,60.35,60.36,60.34,60.34,17226.0,51.3991,51.4076,51.3906,51.3906,17226.0
2017-01-18 13:30:00,60.35,60.36,60.35,60.36,9020.0,51.3991,51.4076,51.3991,51.4076,9020.0
2017-01-18 13:35:00,60.35,60.37,60.35,60.36,4941.0,51.3991,51.4161,51.3991,51.4076,4941.0
2017-01-18 13:40:00,60.37,60.37,60.35,60.35,10933.0,51.4161,51.4161,51.3991,51.3991,10933.0
2017-01-18 13:45:00,60.35,60.36,60.34,60.35,5136.0,51.3991,51.4076,51.3906,51.3991,5136.0
2017-01-18 13:50:00,60.35,60.35,60.34,60.34,3125.0,51.3991,51.3991,51.3906,51.3906,3125.0
2017-01-18 13:55:00,60.34,60.35,60.33,60.34,11150.0,51.3906,51.3991,51.3821,51.3906,11150.0
2017-01-18 14:00:00,60.33,60.36,60.33,60.35,14115.0,51.3821,51.4076,51.3821,51.3991,14115.0
2017-01-18 14:05:00,60.35,60.37,60.34,60.36,14960.0,51.3991,51.4161,51.3906,51.4076,14960.0
2017-01-18 14:10:00,60.36,60.36,60.34,60.35,8338.0,51.4076,51.4076,51.3906,51.3991,8338.0
2017-01-18 14:15:00,60.35,60.39,60.35,60.38,37474.0,51.3991,51.4332,51.3991,51.4246,37474.0
2017-01-18 14:20:00,60.38,60.39,60.36,60.37,8732.0,51.4246,51.4332,51.4076,51.4161,8732.0
2017-01-18 14:25:00,60.37,60.37,60.35,60.36,7531.0,51.4161,51.4161,51.3991,51.4076,7531.0
2017-01-18 14:30:00,60.35,60.35,60.34,60.35,1309.0,51.3991,51.3991,51.3906,51.3991,1309.0
2017-01-18 14:35:00,60.35,60.35,60.34,60.35,4489.0,51.3991,51.3991,51.3906,51.3991,4489.0
2017-01-18 14:40:00,60.35,60.35,60.33,60.34,3385.0,51.3991,51.3991,51.3821,51.3906,3385.0
2017-01-18 14:45:00,60.33,60.33,60.31,60.31,14721.0,51.3821,51.3821,51.365,51.365,14721.0
2017-01-18 14:50:00,60.32,60.34,60.32,60.34,5467.0,51.3735,51.3906,51.3735,51.3906,5467.0
2017-01-18 14:55:00,60.35,60.36,60.34,60.35,30482.0,51.3991,51.4076,51.3906,51.3991,30482.0
2017-01-18 15:00:00,60.36,60.36,60.31,60.32,19244.0,51.4076,51.4076,51.365,51.3735,19244.0
2017-01-18 15:05:00,60.33,60.33,60.3,60.31,32074.0,51.3821,51.3821,51.3565,51.365,32074.0
2017-01-18 15:10:00,60.31,60.33,60.3,60.33,10856.0,51.365,51.3821,51.3565,51.3821,10856.0
2017-01-18 15:15:00,60.33,60.35,60.33,60.35,4592.0,51.3821,51.3991,51.3821,51.3991,4592.0
2017-01-18 15:20:00,60.35,60.35,60.31,60.33,12164.0,51.3991,51.3991,51.365,51.3821,12164.0
2017-01-18 15:25:00,60.32,60.32,60.29,60.31,21441.0,51.3735,51.3735,51.348,51.365,21441.0
2017-01-18 15:30:00,60.31,60.31,60.3,60.31,16759.0,51.365,51.365,51.3565,51.365,16759.0
2017-01-18 15:35:00,60.32,60.35,60.31,60.35,4757.0,51.3735,51.3991,51.365,51.3991,4757.0
2017-01-18 15:40:00,60.35,60.35,60.33,60.35,46373.0,51.3991,51.3991,51.3821,51.3991,46373.0
2017-01-18 15:45:00,60.35,60.38,60.35,60.38,91085.0,51.3991,51.4246,51.3991,51.4246,91085.0
2017-01-18 15:50:00,60.38,60.39,60.36,60.38,13034.0,51.4246,51.4332,51.4076,51.4246,13034.0
2017-01-18 15:55:00,60.38,60.41,60.37,60.4,44994.0,51.4246,51.4502,51.4161,51.4417,44994.0
2017-01-19 09:30:00,60.43,60.45,60.4,60.42,15339.0,51.4672,51.4843,51.4417,51.4587,15339.0
2017-01-19 09:35:00,60.43,60.45,60.42,60.44,21705.0,51.4672,51.4843,51.4587,51.4757,21705.0
2017-01-19 09:40:00,60.42,60.43,60.39,60.41,550529.0,51.4587,51.4672,51.4332,51.4502,550529.0
2017-01-19 09:45:00,60.4,60.42,60.38,60.38,21037.0,51.4417,51.4587,51.4246,51.4246,21037.0
2017-01-19 09:50:00,60.39,60.4,60.36,60.37,7085.0,51.4332,51.4417,51.4076,51.4161,7085.0
2017-01-19 09:55:00,60.36,60.39,60.35,60.37,66470.0,51.4076,51.4332,51.3991,51.4161,66470.0
2017-01-19 10:00:00,60.37,60.37,60.33,60.35,17448.0,51.4161,51.4161,51.3821,51.3991,17448.0
2017-01-19 10:05:00,60.34,60.35,60.3,60.3,5855.0,51.3906,51.3991,51.3565,51.3565,5855.0
2017-01-19 10:10:00,60.3,60.32,60.29,60.32,2935.0,51.3565,51.3735,51.348,51.3735,2935.0
2017-01-19 10:15:00,60.31,60.31,60.27,60.3,6332.0,51.365,51.365,51.331,51.3565,6332.0
2017-01-19 10:20:00,60.3,60.31,60.3,60.31,10823.0,51.3565,51.365,51.3565,51.365,10823.0
2017-01-19 10:25:00,60.31,60.34,60.3,60.33,2166.0,51.365,51.3906,51.3565,51.3821,2166.0
2017-01-19 10:30:00,60.34,60.34,60.32,60.32,5151.0,51.3906,51.3906,51.3735,51.3735,5151.0
2017-01-19 10:35:00,60.32,60.33,60.31,60.33,2350.0,51.3735,51.3821,51.365,51.3821,2350.0
2017-01-19 10:40:00,60.33,60.33,60.32,60.32,4825.0,51.3821,51.3821,51.3735,51.3735,4825.0
2017-01-19 10:45:00,60.32,60.32,60.3,60.32,3951.0,51.3735,51.3735,51.3565,51.3735,3951.0
2017-01-19 10:50:00,60.32,60.33,60.31,60.32,8700.0,51.3735,51.3821,51.365,51.3735,8700.0
2017-01-19 10:55:00,60.31,60.31,60.28,60.3,11000.0,51.365,51.365,51.3395,51.3565,11000.0
2017-01-19 11:00:00,60.3,60.3,60.25,60.25,18099.0,51.3565,51.3565,51.3139,51.3139,18099.0
2017-01-19 11:05:00,60.26,60.29,60.26,60.28,9368.0,51.3224,51.348,51.3224,51.3395,9368.0
2017-01-19 11:10:00,60.28,60.3,60.26,60.29,7404.0,51.3395,51.3565,51.3224,51.348,7404.0
2017-01-19 11:15:00,60.3,60.31,60.28,60.31,4909.0,51.3565,51.365,51.3395,51.365,4909.0
2017-01-19 11:20:00,60.32,60.35,60.32,60.34,13370.0,51.3735,51.3991,51.3735,51.3906,13370.0
2017-01-19 11:25:00,60.33,60.34,60.33,60.34,3912.0,51.3821,51.3906,51.3821,51.3906,3912.0
2017-01-19 11:30:00,60.33,60.34,60.32,60.34,1900.0,51.3821,51.3906,51.3735,51.3906,1900.0
2017-01-19 11:35:00,60.34,60.34,60.31,60.33,4600.0,51.3906,51.3906,51.365,51.3821,4600.0
2017-01-19 11:40:00,60.33,60.36,60.32,60.34,8310.0,51.3821,51.4076,51.3735,51.3906,8310.0
2017-01-19 11:45:00,60.34,60.34,60.34,60.34,850.0,51.3906,51.3906,51.3906,51.3906,850.0
2017-01-19 11:50:00,60.33,60.33,60.31,60.32,6700.0,51.3821,51.3821,51.365,51.3735,6700.0
2017-01-19 11:55:00,60.32,60.33,60.31,60.32,1614.0,51.3735,51.3821,51.365,51.3735,1614.0
2017-01-19 12:00:00,60.32,60.32,60.3,60.31,6390.0,51.3735,51.3735,51.3565,51.365,6390.0
2017-01-19 12:05:00,60.32,60.32,60.29,60.3,16308.0,51.3735,51.3735,51.348,51.3565,16308.0
2017-01-19 12:10:00,60.32,60.33,60.31,60.32,3144.0,51.3735,51.3821,51.365,51.3735,3144.0
2017-01-19 12:15:00,60.32,60.32,60.3,60.3,6720.0,51.3735,51.3735,51.3565,51.3565,6720.0
2017-01-19 12:20:00,60.31,60.31,60.27,60.27,1934.0,51.365,51.365,51.331,51.331,1934.0
2017-01-19 12:25:00,60.28,60.28,60.27,60.28,1110.0,51.3395,51.3395,51.331,51.3395,1110.0
2017-01-19 12:30:00,60.29,60.3,60.27,60.27,3728.0,51.348,51.3565,51.331,51.331,3728.0
2017-01-19 12:35:00,60.28,60.28,60.26,60.26,1614.0,51.3395,51.3395,51.3224,51.3224,1614.0
2017-01-19 12:40:00,60.26,60.26,60.25,60.25,3000.0,51.3224,51.3224,51.3139,51.3139,3000.0
2017-01-19 12:45:00,60.25,60.26,60.24,60.25,1007.0,51.3139,51.3224,51.3054,51.3139,1007.0
2017-01-19 12:50:00,60.25,60.26,60.25,60.26,3225.0,51.3139,51.3224,51.3139,51.3224,3225.0
2017-01-19 12:55:00,60.26,60.29,60.26,60.29,1540.0,51.3224,51.348,51.3224,51.348,1540.0
2017-01-19 13:00:00,60.28,60.29,60.28,60.28,2985.0,51.3395,51.348,51.3395,51.3395,2985.0
2017-01-19 13:05:00,60.28,60.29,60.26,60.27,2628.0,51.3395,51.348,51.3224,51.331,2628.0
2017-01-19 13:10:00,60.29,60.3,60.27,60.27,12722.0,51.348,51.3565,51.331,51.331,12722.0
2017-01-19 13:15:00,60.28,60.28,60.28,60.28,1400.0,51.3395,51.3395,51.3395,51.3395,1400.0
2017-01-19 13:20:00,60.29,60.3,60.26,60.27,11700.0,51.348,51.3565,51.3224,51.331,11700.0
2017-01-19 13:25:00,60.27,60.29,60.26,60.27,5310.0,51.331,51.348,51.3224,51.331,5310.0
2017-01-19 13:30:00,60.27,60.27,60.26,60.26,3800.0,51.331,51.331,51.3224,51.3224,3800.0
2017-01-19 13:35:00,60.27,60.28,60.27,60.28,2800.0,51.331,51.3395,51.331,51.3395,2800.0
2017-01-19 13:40:00,60.27,60.28,60.27,60.28,5290.0,51.331,51.3395,51.331,51.3395,5290.0
2017-01-19 13:45:00,60.28,60.28,60.27,60.27,7112.0,51.3395,51.3395,51.331,51.331,7112.0
2017-01-19 13:50:00,60.26,60.27,60.24,60.24,22660.0,51.3224,51.331,51.3054,51.3054,22660.0
2017-01-19 13:55:00,60.24,60.26,60.23,60.23,15458.0,51.3054,51.3224,51.2969,51.2969,15458.0
2017-01-19 14:00:00,60.24,60.24,60.22,60.24,10675.0,51.3054,51.3054,51.2884,51.3054,10675.0
2017-01-19 14:05:00,60.24,60.24,60.15,60.15,17192.0,51.3054,51.3054,51.2288,51.2288,17192.0
2017-01-19 14:10:00,60.16,60.17,60.13,60.14,20205.0,51.2373,51.2458,51.2117,51.2202,20205.0
2017-01-19 14:15:00,60.13,60.14,60.11,60.11,13917.0,51.2117,51.2202,51.1947,51.1947,13917.0
2017-01-19 14:20:00,60.11,60.18,60.09,60.17,33062.0,51.1947,51.2543,51.1776,51.2458,33062.0
2017-01-19 14:25:00,60.18,60.18,60.16,60.17,9655.0,51.2543,51.2543,51.2373,51.2458,9655.0
2017-01-19 14:30:00,60.19,60.19,60.17,60.18,28810.0,51.2628,51.2628,51.2458,51.2543,28810.0
2017-01-19 14:35:00,60.18,60.18,60.16,60.18,13741.0,51.2543,51.2543,51.2373,51.2543,13741.0
2017-01-19 14:40:00,60.18,60.22,60.17,60.21,11387.0,51.2543,51.2884,51.2458,51.2799,11387.0
2017-01-19 14:45:00,60.21,60.23,60.21,60.21,3793.0,51.2799,51.2969,51.2799,51.2799,3793.0
2017-01-19 14:50:00,60.2,60.24,60.2,60.23,40441.0,51.2713,51.3054,51.2713,51.2969,40441.0
2017-01-19 14:55:00,60.23,60.23,60.2,60.21,48203.0,51.2969,51.2969,51.2713,51.2799,48203.0
2017-01-19 15:00:00,60.21,60.21,60.18,60.2,62417.0,51.2799,51.2799,51.2543,51.2713,62417.0
2017-01-19 15:05:00,60.21,60.23,60.19,60.21,15274.0,51.2799,51.2969,51.2628,51.2799,15274.0
2017-01-19 15:10:00,60.21,60.22,60.2,60.21,13276.0,51.2799,51.2884,51.2713,51.2799,13276.0
2017-01-19 15:15:00,60.21,60.27,60.2,60.25,28170.0,51.2799,51.331,51.2713,51.3139,28170.0
2017-01-19 15:20:00,60.25,60.26,60.24,60.26,9176.0,51.3139,51.3224,51.3054,51.3224,9176.0
2017-01-19 15:25:00,60.27,60.27,60.25,60.26,3916.0,51.331,51.331,51.3139,51.3224,3916.0
2017-01-19 15:30:00,60.26,60.26,60.23,60.23,5681.0,51.3224,51.3224,51.2969,51.2969,5681.0
2017-01-19 15:35:00,60.23,60.26,60.22,60.25,8081.0,51.2969,51.3224,51.2884,51.3139,8081.0
2017-01-19 15:40:00,60.24,60.25,60.22,60.23,8373.0,51.3054,51.3139,51.2884,51.2969,8373.0
2017-01-19 15:45:00,60.23,60.24,60.22,60.23,13189.0,51.2969,51.3054,51.2884,51.2969,13189.0
2017-01-19 15:50:00,60.23,60.25,60.23,60.25,167604.0,51.2969,51.3139,51.2969,51.3139,167604.0
2017-01-19 15:55:00,60.25,60.27,60.22,60.23,351841.0,51.3139,51.331,51.2884,51.2969,351841.0
2017-01-20 09:30:00,60.43,60.51,60.43,60.49,5814.0,51.4672,51.5354,51.4672,51.5183,5814.0
2017-01-20 09:35:00,60.5,60.54,60.5,60.52,13200.0,51.5268,51.5609,51.5268,51.5439,13200.0
2017-01-20 09:40:00,60.53,60.53,60.47,60.47,25928.0,51.5524,51.5524,51.5013,51.5013,25928.0
2017-01-20 09:45:00,60.48,60.48,60.46,60.47,1300.0,51.5098,51.5098,51.4928,51.5013,1300.0
2017-01-20 09:50:00,60.48,60.49,60.48,60.48,4900.0,51.5098,51.5183,51.5098,51.5098,4900.0
2017-01-20 09:55:00,60.48,60.52,60.48,60.5,6237.0,51.5098,51.5439,51.5098,51.5268,6237.0
2017-01-20 10:00:00,60.5,60.51,60.47,60.5,3600.0,51.5268,51.5354,51.5013,51.5268,3600.0
2017-01-20 10:05:00,60.5,60.53,60.5,60.51,7439.0,51.5268,51.5524,51.5268,51.5354,7439.0
2017-01-20 10:10:00,60.51,60.54,60.51,60.52,5200.0,51.5354,51.5609,51.5354,51.5439,5200.0
2017-01-20 10:15:00,60.51,60.52,60.5,60.51,2996.0,51.5354,51.5439,51.5268,51.5354,2996.0
2017-01-20 10:20:00,60.51,60.53,60.48,60.48,8800.0,51.5354,51.5524,51.5098,51.5098,8800.0
2017-01-20 10:25:00,60.48,60.49,60.47,60.48,7030.0,51.5098,51.5183,51.5013,51.5098,7030.0
2017-01-20 10:30:00,60.5,60.51,60.48,60.48,10263.0,51.5268,51.5354,51.5098,51.5098,10263.0
2017-01-20 10:35:00,60.49,60.5,60.49,60.49,3000.0,51.5183,51.5268,51.5183,51.5183,3000.0
2017-01-20 10:40:00,60.48,60.5,60.47,60.48,16951.0,51.5098,51.5268,51.5013,51.5098,16951.0
2017-01-20 10:45:00,60.47,60.48,60.46,60.47,15877.0,51.5013,51.5098,51.4928,51.5013,15877.0
2017-01-20 10:50:00,60.48,60.5,60.46,60.48,39427.0,51.5098,51.5268,51.4928,51.5098,39427.0
2017-01-20 10:55:00,60.48,60.5,60.48,60.5,6797.0,51.5098,51.5268,51.5098,51.5268,6797.0
2017-01-20 11:00:00,60.5,60.52,60.5,60.52,3469.0,51.5268,51.5439,51.5268,51.5439,3469.0
2017-01-20 11:05:00,60.52,60.52,60.49,60.51,25750.0,51.5439,51.5439,51.5183,51.5354,25750.0
2017-01-20 11:10:00,60.51,60.51,60.48,60.49,25803.0,51.5354,51.5354,51.5098,51.5183,25803.0
2017-01-20 11:15:00,60.49,60.49,60.47,60.48,6200.0,51.5183,51.5183,51.5013,51.5098,6200.0
2017-01-20 11:20:00,60.48,60.49,60.47,60.48,36977.0,51.5098,51.5183,51.5013,51.5098,36977.0
2017-01-20 11:25:00,60.48,60.49,60.45,60.46,13382.0,51.5098,51.5183,51.4843,51.4928,13382.0
2017-01-20 11:30:00,60.46,60.48,60.45,60.48,18658.0,51.4928,51.5098,51.4843,51.5098,18658.0
2017-01-20 11:35:00,60.48,60.49,60.46,60.49,10936.0,51.5098,51.5183,51.4928,51.5183,10936.0
2017-01-20 11:40:00,60.49,60.5,60.48,60.5,26540.0,51.5183,51.5268,51.5098,51.5268,26540.0
2017-01-20 11:45:00,60.5,60.51,60.48,60.48,15180.0,51.5268,51.5354,51.5098,51.5098,15180.0
2017-01-20 11:50:00,60.48,60.49,60.48,60.49,3000.0,51.5098,51.5183,51.5098,51.5183,3000.0
2017-01-20 11:55:00,60.48,60.5,60.48,60.48,3900.0,51.5098,51.5268,51.5098,51.5098,3900.0
2017-01-20 12:00:00,60.48,60.49,60.47,60.48,8262.0,51.5098,51.5183,51.5013,51.5098,8262.0
2017-01-20 12:05:00,60.48,60.48,60.36,60.43,60965.0,51.5098,51.5098,51.4076,51.4672,60965.0
2017-01-20 12:10:00,60.43,60.43,60.34,60.36,28017.0,51.4672,51.4672,51.3906,51.4076,28017.0
2017-01-20 12:15:00,60.36,60.44,60.33,60.42,35041.0,51.4076,51.4757,51.3821,51.4587,35041.0
2017-01-20 12:20:00,60.41,60.45,60.39,60.39,19183.0,51.4502,51.4843,51.4332,51.4332,19183.0
2017-01-20 12:25:00,60.4,60.4,60.35,60.38,10231.0,51.4417,51.4417,51.3991,51.4246,10231.0
2017-01-20 12:30:00,60.38,60.38,60.31,60.35,20082.0,51.4246,51.4246,51.365,51.3991,20082.0
2017-01-20 12:35:00,60.35,60.35,60.3,60.33,12000.0,51.3991,51.3991,51.3565,51.3821,12000.0
2017-01-20 12:40:00,60.33,60.38,60.33,60.38,58583.0,51.3821,51.4246,51.3821,51.4246,58583.0
2017-01-20 12:45:00,60.39,60.39,60.35,60.35,7600.0,51.4332,51.4332,51.3991,51.3991,7600.0
2017-01-20 12:50:00,60.36,60.37,60.32,60.34,36157.0,51.4076,51.4161,51.3735,51.3906,36157.0
2017-01-20 12:55:00,60.33,60.36,60.31,60.36,5025.0,51.3821,51.4076,51.365,51.4076,5025.0
2017-01-20 13:00:00,60.36,60.36,60.35,60.35,6977.0,51.4076,51.4076,51.3991,51.3991,6977.0
2017-01-20 13:05:00,60.36,60.39,60.36,60.39,21329.0,51.4076,51.4332,51.4076,51.4332,21329.0
2017-01-20 13:10:00,60.4,60.4,60.39,60.4,6803.0,51.4417,51.4417,51.4332,51.4417,6803.0
2017-01-20 13:15:00,60.39,60.42,60.39,60.41,10444.0,51.4332,51.4587,51.4332,51.4502,10444.0
2017-01-20 13:20:00,60.41,60.42,60.41,60.41,4900.0,51.4502,51.4587,51.4502,51.4502,4900.0
2017-01-20 13:25:00,60.41,60.42,60.4,60.41,13699.0,51.4502,51.4587,51.4417,51.4502,13699.0
2017-01-20 13:30:00,60.41,60.42,60.39,60.4,10818.0,51.4502,51.4587,51.4332,51.4417,10818.0
2017-01-20 13:35:00,60.4,60.4,60.38,60.39,73105.0,51.4417,51.4417,51.4246,51.4332,73105.0
2017-01-20 13:40:00,60.39,60.41,60.38,60.41,6374.0,51.4332,51.4502,51.4246,51.4502,6374.0
2017-01-20 13:45:00,60.41,60.41,60.37,60.38,14818.0,51.4502,51.4502,51.4161,51.4246,14818.0
2017-01-20 13:50:00,60.38,60.39,60.37,60.38,14769.0,51.4246,51.4332,51.4161,51.4246,14769.0
2017-01-20 13:55:00,60.39,60.4,60.38,60.4,18532.0,51.4332,51.4417,51.4246,51.4417,18532.0
2017-01-20 14:00:00,60.39,60.41,60.38,60.41,45100.0,51.4332,51.4502,51.4246,51.4502,45100.0
2017-01-20 14:05:00,60.41,60.43,60.41,60.42,14455.0,51.4502,51.4672,51.4502,51.4587,14455.0
2017-01-20 14:10:00,60.42,60.43,60.4,60.41,17238.0,51.4587,51.4672,51.4417,51.4502,17238.0
2017-01-20 14:15:00,60.4,60.42,60.39,60.41,15744.0,51.4417,51.4587,51.4332,51.4502,15744.0
2017-01-20 14:20:00,60.41,60.41,60.36,60.36,89736.0,51.4502,51.4502,51.4076,51.4076,89736.0
2017-01-20 14:25:00,60.36,60.38,60.36,60.37,13079.0,51.4076,51.4246,51.4076,51.4161,13079.0
2017-01-20 14:30:00,60.37,60.4,60.37,60.39,15072.0,51.4161,51.4417,51.4161,51.4332,15072.0
2017-01-20 14:35:00,60.39,60.39,60.36,60.38,11646.0,51.4332,51.4332,51.4076,51.4246,11646.0
2017-01-20 14:40:00,60.37,60.41,60.37,60.41,12129.0,51.4161,51.4502,51.4161,51.4502,12129.0
2017-01-20 14:45:00,60.41,60.41,60.39,60.4,3777.0,51.4502,51.4502,51.4332,51.4417,3777.0
2017-01-20 14:50:00,60.4,60.41,60.4,60.41,23873.0,51.4417,51.4502,51.4417,51.4502,23873.0
2017-01-20 14:55:00,60.4,60.42,60.4,60.41,72048.0,51.4417,51.4587,51.4417,51.4502,72048.0
2017-01-20 15:00:00,60.41,60.43,60.4,60.43,100160.0,51.4502,51.4672,51.4417,51.4672,100160.0
2017-01-20 15:05:00,60.42,60.44,60.41,60.44,22611.0,51.4587,51.4757,51.4502,51.4757,22611.0
2017-01-20 15:10:00,60.44,60.46,60.43,60.44,14401.0,51.4757,51.4928,51.4672,51.4757,14401.0
2017-01-20 15:15:00,60.43,60.43,60.4,60.41,4548.0,51.4672,51.4672,51.4417,51.4502,4548.0
2017-01-20 15:20:00,60.42,60.42,60.37,60.39,17966.0,51.4587,51.4587,51.4161,51.4332,17966.0
2017-01-20 15:25:00,60.38,60.4,60.36,60.37,31692.0,51.4246,51.4417,51.4076,51.4161,31692.0
2017-01-20 15:30:00,60.37,60.39,60.35,60.39,17035.0,51.4161,51.4332,51.3991,51.4332,17035.0
2017-01-20 15:35:00,60.39,60.42,60.39,60.42,8641.0,51.4332,51.4587,51.4332,51.4587,8641.0
2017-01-20 15:40:00,60.42,60.42,60.41,60.42,5239.0,51.4587,51.4587,51.4502,51.4587,5239.0
2017-01-20 15:45:00,60.41,60.44,60.41,60.44,38402.0,51.4502,51.4757,51.4502,51.4757,38402.0
2017-01-20 15:50:00,60.44,60.45,60.42,60.43,25740.0,51.4757,51.4843,51.4587,51.4672,25740.0
2017-01-20 15:55:00,60.43,60.48,60.43,60.47,51273.0,51.4672,51.5098,51.4672,51.5013,51273.0
2017-01-23 09:30:00,60.45,60.48,60.41,60.46,48118.0,51.4843,51.5098,51.4502,51.4928,48118.0
2017-01-23 09:35:00,60.46,60.5,60.44,60.48,61687.0,51.4928,51.5268,51.4757,51.5098,61687.0
2017-01-23 09:40:00,60.48,60.48,60.43,60.45,71011.0,51.5098,51.5098,51.4672,51.4843,71011.0
2017-01-23 09:45:00,60.45,60.47,60.44,60.47,14823.0,51.4843,51.5013,51.4757,51.5013,14823.0
2017-01-23 09:50:00,60.47,60.47,60.41,60.41,12096.0,51.5013,51.5013,51.4502,51.4502,12096.0
2017-01-23 09:55:00,60.42,60.43,60.4,60.42,34498.0,51.4587,51.4672,51.4417,51.4587,34498.0
2017-01-23 10:00:00,60.42,60.45,60.42,60.44,24369.0,51.4587,51.4843,51.4587,51.4757,24369.0
2017-01-23 10:05:00,60.44,60.46,60.4,60.42,25747.0,51.4757,51.4928,51.4417,51.4587,25747.0
2017-01-23 10:10:00,60.42,60.42,60.38,60.4,16610.0,51.4587,51.4587,51.4246,51.4417,16610.0
2017-01-23 10:15:00,60.4,60.4,60.35,60.36,18029.0,51.4417,51.4417,51.3991,51.4076,18029.0
2017-01-23 10:20:00,60.36,60.38,60.35,60.38,8114.0,51.4076,51.4246,51.3991,51.4246,8114.0
2017-01-23 10:25:00,60.39,60.39,60.34,60.35,5940.0,51.4332,51.4332,51.3906,51.3991,5940.0
2017-01-23 10:30:00,60.34,60.35,60.28,60.3,9615.0,51.3906,51.3991,51.3395,51.3565,9615.0
2017-01-23 10:35:00,60.31,60.31,60.29,60.3,12138.0,51.365,51.365,51.348,51.3565,12138.0
2017-01-23 10:40:00,60.31,60.33,60.31,60.32,5277.0,51.365,51.3821,51.365,51.3735,5277.0
2017-01-23 10:45:00,60.33,60.33,60.31,60.32,6028.0,51.3821,51.3821,51.365,51.3735,6028.0
2017-01-23 10:50:00,60.31,60.33,60.3,60.31,33280.0,51.365,51.3821,51.3565,51.365,33280.0
2017-01-23 10:55:00,60.32,60.34,60.32,60.33,17135.0,51.3735,51.3906,51.3735,51.3821,17135.0
2017-01-23 11:00:00,60.33,60.34,60.32,60.34,9465.0,51.3821,51.3906,51.3735,51.3906,9465.0
2017-01-23 11:05:00,60.34,60.36,60.34,60.35,4100.0,51.3906,51.4076,51.3906,51.3991,4100.0
2017-01-23 11:10:00,60.35,60.36,60.31,60.31,4140.0,51.3991,51.4076,51.365,51.365,4140.0
2017-01-23 11:15:00,60.31,60.33,60.3,60.31,4960.0,51.365,51.3821,51.3565,51.365,4960.0
2017-01-23 11:20:00,60.32,60.33,60.29,60.29,25866.0,51.3735,51.3821,51.348,51.348,25866.0
2017-01-23 11:25:00,60.29,60.34,60.29,60.34,8030.0,51.348,51.3906,51.348,51.3906,8030.0
2017-01-23 11:30:00,60.35,60.36,60.34,60.35,12301.0,51.3991,51.4076,51.3906,51.3991,12301.0
2017-01-23 11:35:00,60.36,60.37,60.32,60.32,6132.0,51.4076,51.4161,51.3735,51.3735,6132.0
2017-01-23 11:40:00,60.32,60.33,60.32,60.32,4120.0,51.3735,51.3821,51.3735,51.3735,4120.0
2017-01-23 11:45:00,60.31,60.31,60.25,60.27,26518.0,51.365,51.365,51.3139,51.331,26518.0
2017-01-23 11:50:00,60.26,60.28,60.25,60.26,93419.0,51.3224,51.3395,51.3139,51.3224,93419.0
2017-01-23 11:55:00,60.26,60.3,60.25,60.3,4404.0,51.3224,51.3565,51.3139,51.3565,4404.0
2017-01-23 12:00:00,60.31,60.32,60.28,60.29,32170.0,51.365,51.3735,51.3395,51.348,32170.0
2017-01-23 12:05:00,60.28,60.28,60.26,60.26,17679.0,51.3395,51.3395,51.3224,51.3224,17679.0
2017-01-23 12:10:00,60.26,60.28,60.25,60.27,11121.0,51.3224,51.3395,51.3139,51.331,11121.0
2017-01-23 12:15:00,60.27,60.29,60.25,60.29,4302.0,51.331,51.348,51.3139,51.348,4302.0
2017-01-23 12:20:00,60.3,60.3,60.28,60.3,7421.0,51.3565,51.3565,51.3395,51.3565,7421.0
2017-01-23 12:25:00,60.3,60.31,60.29,60.31,4953.0,51.3565,51.365,51.348,51.365,4953.0
2017-01-23 12:30:00,60.3,60.32,60.3,60.32,2807.0,51.3565,51.3735,51.3565,51.3735,2807.0
2017-01-23 12:35:00,60.32,60.33,60.31,60.31,47373.0,51.3735,51.3821,51.365,51.365,47373.0
2017-01-23 12:40:00,60.32,60.34,60.31,60.33,8331.0,51.3735,51.3906,51.365,51.3821,8331.0
2017-01-23 12:45:00,60.33,60.33,60.3,60.31,2818.0,51.3821,51.3821,51.3565,51.365,2818.0
2017-01-23 12:50:00,60.31,60.33,60.31,60.33,9308.0,51.365,51.3821,51.365,51.3821,9308.0
2017-01-23 12:55:00,60.33,60.34,60.33,60.33,2941.0,51.3821,51.3906,51.3821,51.3821,2941.0
2017-01-23 13:00:00,60.34,60.35,60.33,60.35,10231.0,51.3906,51.3991,51.3821,51.3991,10231.0
2017-01-23 13:05:00,60.35,60.37,60.35,60.36,11307.0,51.3991,51.4161,51.3991,51.4076,11307.0
2017-01-23 13:10:00,60.36,60.36,60.34,60.34,16697.0,51.4076,51.4076,51.3906,51.3906,16697.0
2017-01-23 13:15:00,60.35,60.35,60.34,60.35,2495.0,51.3991,51.3991,51.3906,51.3991,2495.0
2017-01-23 13:20:00,60.34,60.39,60.34,60.37,12015.0,51.3906,51.4332,51.3906,51.4161,12015.0
2017-01-23 13:25:00,60.37,60.37,60.35,60.36,25375.0,51.4161,51.4161,51.3991,51.4076,25375.0
2017-01-23 13:30:00,60.36,60.42,60.36,60.42,13111.0,51.4076,51.4587,51.4076,51.4587,13111.0
2017-01-23 13:35:00,60.42,60.47,60.42,60.47,13271.0,51.4587,51.5013,51.4587,51.5013,13271.0
2017-01-23 13:40:00,60.48,60.48,60.42,60.43,9321.0,51.5098,51.5098,51.4587,51.4672,9321.0
2017-01-23 13:45:00,60.44,60.44,60.41,60.42,4936.0,51.4757,51.4757,51.4502,51.4587,4936.0
2017-01-23 13:50:00,60.43,60.43,60.38,60.39,19678.0,51.4672,51.4672,51.4246,51.4332,19678.0
2017-01-23 13:55:00,60.39,60.41,60.38,60.41,5646.0,51.4332,51.4502,51.4246,51.4502,5646.0
2017-01-23 14:00:00,60.41,60.43,60.4,60.42,6771.0,51.4502,51.4672,51.4417,51.4587,6771.0
2017-01-23 14:05:00,60.41,60.42,60.39,60.4,5445.0,51.4502,51.4587,51.4332,51.4417,5445.0
2017-01-23 14:10:00,60.4,60.4,60.38,60.39,6510.0,51.4417,51.4417,51.4246,51.4332,6510.0
2017-01-23 14:15:00,60.39,60.4,60.38,60.39,16329.0,51.4332,51.4417,51.4246,51.4332,16329.0
2017-01-23 14:20:00,60.38,60.4,60.38,60.4,21646.0,51.4246,51.4417,51.4246,51.4417,21646.0
2017-01-23 14:25:00,60.39,60.41,60.38,60.41,6407.0,51.4332,51.4502,51.4246,51.4502,6407.0
2017-01-23 14:30:00,60.42,60.44,60.42,60.44,7859.0,51.4587,51.4757,51.4587,51.4757,7859.0
2017-01-23 14:35:00,60.44,60.45,60.43,60.45,8241.0,51.4757,51.4843,51.4672,51.4843,8241.0
2017-01-23 14:40:00,60.44,60.45,60.42,60.45,9792.0,51.4757,51.4843,51.4587,51.4843,9792.0
2017-01-23 14:45:00,60.46,60.47,60.45,60.45,6121.0,51.4928,51.5013,51.4843,51.4843,6121.0
2017-01-23 14:50:00,60.45,60.46,60.45,60.46,32425.0,51.4843,51.4928,51.4843,51.4928,32425.0
2017-01-23 14:55:00,60.46,60.48,60.45,60.47,14710.0,51.4928,51.5098,51.4843,51.5013,14710.0
2017-01-23 15:00:00,60.48,60.48,60.46,60.48,48514.0,51.5098,51.5098,51.4928,51.5098,48514.0
2017-01-23 15:05:00,60.47,60.48,60.44,60.44,57786.0,51.5013,51.5098,51.4757,51.4757,57786.0
2017-01-23 15:10:00,60.45,60.45,60.42,60.43,12680.0,51.4843,51.4843,51.4587,51.4672,12680.0
2017-01-23 15:15:00,60.43,60.44,60.42,60.44,9507.0,51.4672,51.4757,51.4587,51.4757,9507.0
2017-01-23 15:20:00,60.44,60.49,60.43,60.48,27310.0,51.4757,51.5183,51.4672,51.5098,27310.0
2017-01-23 15:25:00,60.49,60.5,60.46,60.47,34028.0,51.5183,51.5268,51.4928,51.5013,34028.0
2017-01-23 15:30:00,60.47,60.47,60.46,60.47,20985.0,51.5013,51.5013,51.4928,51.5013,20985.0
2017-01-23 15:35:00,60.47,60.5,60.47,60.5,44320.0,51.5013,51.5268,51.5013,51.5268,44320.0
2017-01-23 15:40:00,60.5,60.53,60.49,60.52,404397.0,51.5268,51.5524,51.5183,51.5439,404397.0
2017-01-23 15:45:00,60.52,60.54,60.51,60.52,38117.0,51.5439,51.5609,51.5354,51.5439,38117.0
2017-01-23 15:50:00,60.53,60.53,60.49,60.49,27582.0,51.5524,51.5524,51.5183,51.5183,27582.0
2017-01-23 15:55:00,60.5,60.51,60.47,60.48,86825.0,51.5268,51.5354,51.5013,51.5098,86825.0
2017-01-24 09:30:00,60.49,60.57,60.46,60.56,184503.0,51.5183,51.5865,51.4928,51.5779,184503.0
2017-01-24 09:35:00,60.57,60.59,60.57,60.57,6461.0,51.5865,51.6035,51.5865,51.5865,6461.0
2017-01-24 09:40:00,60.56,60.59,60.56,60.57,85778.0,51.5779,51.6035,51.5779,51.5865,85778.0
2017-01-24 09:45:00,60.58,60.6,60.57,60.59,19145.0,51.595,51.612,51.5865,51.6035,19145.0
2017-01-24 09:50:00,60.6,60.6,60.58,60.59,4836.0,51.612,51.612,51.595,51.6035,4836.0
2017-01-24 09:55:00,60.59,60.59,60.58,60.59,1200.0,51.6035,51.6035,51.595,51.6035,1200.0
2017-01-24 10:00:00,60.59,60.6,60.56,60.59,10373.0,51.6035,51.612,51.5779,51.6035,10373.0
2017-01-24 10:05:00,60.59,60.59,60.56,60.57,25482.0,51.6035,51.6035,51.5779,51.5865,25482.0
2017-01-24 10:10:00,60.57,60.62,60.57,60.6,29178.0,51.5865,51.629,51.5865,51.612,29178.0
2017-01-24 10:15:00,60.6,60.6,60.57,60.58,12236.0,51.612,51.612,51.5865,51.595,12236.0
2017-01-24 10:20:00,60.58,60.62,60.57,60.61,21348.0,51.595,51.629,51.5865,51.6205,21348.0
2017-01-24 10:25:00,60.61,60.62,60.58,60.58,37543.0,51.6205,51.629,51.595,51.595,37543.0
2017-01-24 10:30:00,60.58,60.6,60.58,60.6,19970.0,51.595,51.612,51.595,51.612,19970.0
2017-01-24 10:35:00,60.6,60.6,60.57,60.58,22551.0,51.612,51.612,51.5865,51.595,22551.0
2017-01-24 10:40:00,60.58,60.59,60.56,60.57,21550.0,51.595,51.6035,51.5779,51.5865,21550.0
2017-01-24 10:45:00,60.57,60.57,60.56,60.56,15300.0,51.5865,51.5865,51.5779,51.5779,15300.0
2017-01-24 10:50:00,60.56,60.58,60.56,60.57,29459.0,51.5779,51.595,51.5779,51.5865,29459.0
2017-01-24 10:55:00,60.58,60.6,60.58,60.59,29076.0,51.595,51.612,51.595,51.6035,29076.0
2017-01-24 11:00:00,60.59,60.61,60.58,60.61,24691.0,51.6035,51.6205,51.595,51.6205,24691.0
2017-01-24 11:05:00,60.61,60.64,60.61,60.63,13913.0,51.6205,51.6461,51.6205,51.6376,13913.0
2017-01-24 11:10:00,60.63,60.63,60.61,60.61,5349.0,51.6376,51.6376,51.6205,51.6205,5349.0
2017-01-24 11:15:00,60.61,60.63,60.61,60.63,4800.0,51.6205,51.6376,51.6205,51.6376,4800.0
2017-01-24 11:20:00,60.63,60.64,60.61,60.62,28032.0,51.6376,51.6461,51.6205,51.629,28032.0
2017-01-24 11:25:00,60.63,60.64,60.62,60.63,21828.0,51.6376,51.6461,51.629,51.6376,21828.0
2017-01-24 11:30:00,60.63,60.63,60.61,60.63,25477.0,51.6376,51.6376,51.6205,51.6376,25477.0
2017-01-24 11:35:00,60.63,60.65,60.63,60.65,7240.0,51.6376,51.6546,51.6376,51.6546,7240.0
2017-01-24 11:40:00,60.65,60.66,60.64,60.66,3897.0,51.6546,51.6631,51.6461,51.6631,3897.0
2017-01-24 11:45:00,60.65,60.67,60.65,60.67,3841.0,51.6546,51.6716,51.6546,51.6716,3841.0
2017-01-24 11:50:00,60.67,60.67,60.65,60.65,3923.0,51.6716,51.6716,51.6546,51.6546,3923.0
2017-01-24 11:55:00,60.66,60.67,60.65,60.67,19373.0,51.6631,51.6716,51.6546,51.6716,19373.0
2017-01-24 12:00:00,60.68,60.68,60.66,60.66,9325.0,51.6801,51.6801,51.6631,51.6631,9325.0
2017-01-24 12:05:00,60.67,60.69,60.67,60.69,9400.0,51.6716,51.6887,51.6716,51.6887,9400.0
2017-01-24 12:10:00,60.69,60.74,60.69,60.73,6876.0,51.6887,51.7312,51.6887,51.7227,6876.0
2017-01-24 12:15:00,60.74,60.74,60.72,60.73,51857.0,51.7312,51.7312,51.7142,51.7227,51857.0
2017-01-24 12:20:00,60.72,60.74,60.72,60.73,7283.0,51.7142,51.7312,51.7142,51.7227,7283.0
2017-01-24 12:25:00,60.73,60.77,60.73,60.76,9661.0,51.7227,51.7568,51.7227,51.7483,9661.0
2017-01-24 12:30:00,60.75,60.75,60.75,60.75,6774.0,51.7398,51.7398,51.7398,51.7398,6774.0
2017-01-24 12:35:00,60.75,60.76,60.74,60.75,22694.0,51.7398,51.7483,51.7312,51.7398,22694.0
2017-01-24 12:40:00,60.75,60.76,60.74,60.76,4392.0,51.7398,51.7483,51.7312,51.7483,4392.0
2017-01-24 12:45:00,60.76,60.78,60.75,60.76,6632.0,51.7483,51.7653,51.7398,51.7483,6632.0
2017-01-24 12:50:00,60.76,60.78,60.76,60.76,2448.0,51.7483,51.7653,51.7483,51.7483,2448.0
2017-01-24 12:55:00,60.76,60.76,60.75,60.76,6853.0,51.7483,51.7483,51.7398,51.7483,6853.0
2017-01-24 13:00:00,60.76,60.78,60.75,60.77,13500.0,51.7483,51.7653,51.7398,51.7568,13500.0
2017-01-24 13:05:00,60.78,60.82,60.78,60.8,9500.0,51.7653,51.7994,51.7653,51.7823,9500.0
2017-01-24 13:10:00,60.81,60.81,60.79,60.79,11543.0,51.7909,51.7909,51.7738,51.7738,11543.0
2017-01-24 13:15:00,60.8,60.8,60.79,60.79,3865.0,51.7823,51.7823,51.7738,51.7738,3865.0
2017-01-24 13:20:00,60.8,60.81,60.79,60.8,8413.0,51.7823,51.7909,51.7738,51.7823,8413.0
2017-01-24 13:25:00,60.8,60.8,60.79,60.8,5458.0,51.7823,51.7823,51.7738,51.7823,5458.0
2017-01-24 13:30:00,60.8,60.84,60.79,60.83,10867.0,51.7823,51.8164,51.7738,51.8079,10867.0
2017-01-24 13:35:00,60.84,60.86,60.84,60.86,8730.0,51.8164,51.8334,51.8164,51.8334,8730.0
2017-01-24 13:40:00,60.86,60.9,60.85,60.88,12345.0,51.8334,51.8675,51.8249,51.8505,12345.0
2017-01-24 13:45:00,60.88,60.88,60.87,60.88,3038.0,51.8505,51.8505,51.842,51.8505,3038.0
2017-01-24 13:50:00,60.88,60.88,60.87,60.88,8341.0,51.8505,51.8505,51.842,51.8505,8341.0
2017-01-24 13:55:00,60.88,60.88,60.85,60.86,2367.0,51.8505,51.8505,51.8249,51.8334,2367.0
2017-01-24 14:00:00,60.86,60.86,60.84,60.86,5035.0,51.8334,51.8334,51.8164,51.8334,5035.0
2017-01-24 14:05:00,60.86,60.87,60.85,60.86,5106.0,51.8334,51.842,51.8249,51.8334,5106.0
2017-01-24 14:10:00,60.86,60.86,60.83,60.85,9678.0,51.8334,51.8334,51.8079,51.8249,9678.0
2017-01-24 14:15:00,60.85,60.87,60.84,60.87,4758.0,51.8249,51.842,51.8164,51.842,4758.0
2017-01-24 14:20:00,60.87,60.87,60.85,60.86,12099.0,51.842,51.842,51.8249,51.8334,12099.0
2017-01-24 14:25:00,60.86,60.87,60.84,60.85,9804.0,51.8334,51.842,51.8164,51.8249,9804.0
2017-01-24 14:30:00,60.85,60.88,60.84,60.88,9458.0,51.8249,51.8505,51.8164,51.8505,9458.0
2017-01-24 14:35:00,60.87,60.88,60.86,60.87,28476.0,51.842,51.8505,51.8334,51.842,28476.0
2017-01-24 14:40:00,60.87,60.89,60.86,60.88,57404.0,51.842,51.859,51.8334,51.8505,57404.0
2017-01-24 14:45:00,60.88,60.89,60.87,60.87,10400.0,51.8505,51.859,51.842,51.842,10400.0
2017-01-24 14:50:00,60.87,60.9,60.87,60.89,7722.0,51.842,51.8675,51.842,51.859,7722.0
2017-01-24 14:55:00,60.89,60.89,60.87,60.89,22551.0,51.859,51.859,51.842,51.859,22551.0
2017-01-24 15:00:00,60.88,60.92,60.87,60.91,20000.0,51.8505,51.8845,51.842,51.876,20000.0
2017-01-24 15:05:00,60.9,60.91,60.88,60.91,18706.0,51.8675,51.876,51.8505,51.876,18706.0
2017-01-24 15:10:00,60.9,60.91,60.9,60.91,18951.0,51.8675,51.876,51.8675,51.876,18951.0
2017-01-24 15:15:00,60.91,60.91,60.87,60.88,10295.0,51.876,51.876,51.842,51.8505,10295.0
2017-01-24 15:20:00,60.88,60.9,60.87,60.89,49066.0,51.8505,51.8675,51.842,51.859,49066.0
2017-01-24 15:25:00,60.88,60.89,60.85,60.87,15920.0,51.8505,51.859,51.8249,51.842,15920.0
2017-01-24 15:30:00,60.87,60.88,60.86,60.88,38879.0,51.842,51.8505,51.8334,51.8505,38879.0
2017-01-24 15:35:00,60.88,60.88,60.86,60.88,9787.0,51.8505,51.8505,51.8334,51.8505,9787.0
2017-01-24 15:40:00,60.88,60.88,60.86,60.88,14954.0,51.8505,51.8505,51.8334,51.8505,14954.0
2017-01-24 15:45:00,60.88,60.89,60.87,60.88,17508.0,51.8505,51.859,51.842,51.8505,17508.0
2017-01-24 15:50:00,60.88,60.88,60.84,60.85,22141.0,51.8505,51.8505,51.8164,51.8249,22141.0
2017-01-24 15:55:00,60.84,60.87,60.82,60.85,112069.0,51.8164,51.842,51.7994,51.8249,112069.0
2017-01-25 09:30:00,61.08,61.17,61.08,61.12,59826.0,52.0208,52.0975,52.0208,52.0549,59826.0
2017-01-25 09:35:00,61.12,61.17,61.12,61.15,44929.0,52.0549,52.0975,52.0549,52.0804,44929.0
2017-01-25 09:40:00,61.17,61.17,61.14,61.16,32451.0,52.0975,52.0975,52.0719,52.089,32451.0
2017-01-25 09:45:00,61.17,61.18,61.14,61.16,22221.0,52.0975,52.106,52.0719,52.089,22221.0
2017-01-25 09:50:00,61.15,61.17,61.14,61.17,15280.0,52.0804,52.0975,52.0719,52.0975,15280.0
2017-01-25 09:55:00,61.17,61.21,61.16,61.21,12950.0,52.0975,52.1315,52.089,52.1315,12950.0
2017-01-25 10:00:00,61.21,61.21,61.19,61.21,13940.0,52.1315,52.1315,52.1145,52.1315,13940.0
2017-01-25 10:05:00,61.21,61.24,61.2,61.23,24441.0,52.1315,52.1571,52.123,52.1486,24441.0
2017-01-25 10:10:00,61.24,61.25,61.22,61.23,44348.0,52.1571,52.1656,52.1401,52.1486,44348.0
2017-01-25 10:15:00,61.23,61.25,61.21,61.24,14796.0,52.1486,52.1656,52.1315,52.1571,14796.0
2017-01-25 10:20:00,61.23,61.24,61.22,61.23,8895.0,52.1486,52.1571,52.1401,52.1486,8895.0
2017-01-25 10:25:00,61.23,61.24,61.21,61.23,32848.0,52.1486,52.1571,52.1315,52.1486,32848.0
2017-01-25 10:30:00,61.23,61.24,61.2,61.22,49628.0,52.1486,52.1571,52.123,52.1401,49628.0
2017-01-25 10:35:00,61.21,61.24,61.21,61.23,13882.0,52.1315,52.1571,52.1315,52.1486,13882.0
2017-01-25 10:40:00,61.24,61.27,61.23,61.27,3927.0,52.1571,52.1826,52.1486,52.1826,3927.0
2017-01-25 10:45:00,61.28,61.28,61.25,61.26,11489.0,52.1912,52.1912,52.1656,52.1741,11489.0
2017-01-25 10:50:00,61.26,61.28,61.25,61.28,22873.0,52.1741,52.1912,52.1656,52.1912,22873.0
2017-01-25 10:55:00,61.28,61.29,61.25,61.29,10435.0,52.1912,52.1997,52.1656,52.1997,10435.0
2017-01-25 11:00:00,61.28,61.3,61.27,61.3,25972.0,52.1912,52.2082,52.1826,52.2082,25972.0
2017-01-25 11:05:00,61.3,61.31,61.29,61.29,6877.0,52.2082,52.2167,52.1997,52.1997,6877.0
2017-01-25 11:10:00,61.29,61.29,61.25,61.26,10989.0,52.1997,52.1997,52.1656,52.1741,10989.0
2017-01-25 11:15:00,61.26,61.27,61.25,61.27,20601.0,52.1741,52.1826,52.1656,52.1826,20601.0
2017-01-25 11:20:00,61.27,61.27,61.25,61.26,8415.0,52.1826,52.1826,52.1656,52.1741,8415.0
2017-01-25 11:25:00,61.25,61.27,61.24,61.27,7714.0,52.1656,52.1826,52.1571,52.1826,7714.0
2017-01-25 11:30:00,61.27,61.27,61.22,61.23,14917.0,52.1826,52.1826,52.1401,52.1486,14917.0
2017-01-25 11:35:00,61.23,61.23,61.21,61.22,10442.0,52.1486,52.1486,52.1315,52.1401,10442.0
2017-01-25 11:40:00,61.22,61.24,61.22,61.23,28525.0,52.1401,52.1571,52.1401,52.1486,28525.0
2017-01-25 11:45:00,61.24,61.25,61.23,61.25,3898.0,52.1571,52.1656,52.1486,52.1656,3898.0
2017-01-25 11:50:00,61.25,61.25,61.21,61.22,7983.0,52.1656,52.1656,52.1315,52.1401,7983.0
2017-01-25 11:55:00,61.22,61.24,61.22,61.23,79700.0,52.1401,52.1571,52.1401,52.1486,79700.0
2017-01-25 12:00:00,61.23,61.26,61.23,61.26,144032.0,52.1486,52.1741,52.1486,52.1741,144032.0
2017-01-25 12:05:00,61.26,61.27,61.25,61.25,5145.0,52.1741,52.1826,52.1656,52.1656,5145.0
2017-01-25 12:10:00,61.25,61.26,61.23,61.26,23350.0,52.1656,52.1741,52.1486,52.1741,23350.0
2017-01-25 12:15:00,61.26,61.26,61.24,61.26,12265.0,52.1741,52.1741,52.1571,52.1741,12265.0
2017-01-25 12:20:00,61.25,61.26,61.25,61.26,7100.0,52.1656,52.1741,52.1656,52.1741,7100.0
2017-01-25 12:25:00,61.26,61.27,61.25,61.26,7700.0,52.1741,52.1826,52.1656,52.1741,7700.0
2017-01-25 12:30:00,61.27,61.27,61.26,61.27,5300.0,52.1826,52.1826,52.1741,52.1826,5300.0
2017-01-25 12:35:00,61.27,61.27,61.25,61.26,11309.0,52.1826,52.1826,52.1656,52.1741,11309.0
2017-01-25 12:40:00,61.25,61.26,61.24,61.25,8022.0,52.1656,52.1741,52.1571,52.1656,8022.0
2017-01-25 12:45:00,61.25,61.25,61.23,61.25,8243.0,52.1656,52.1656,52.1486,52.1656,8243.0
2017-01-25 12:50:00,61.24,61.26,61.24,61.26,12212.0,52.1571,52.1741,52.1571,52.1741,12212.0
2017-01-25 12:55:00,61.26,61.28,61.25,61.28,15000.0,52.1741,52.1912,52.1656,52.1912,15000.0
2017-01-25 13:00:00,61.28,61.29,61.27,61.29,11419.0,52.1912,52.1997,52.1826,52.1997,11419.0
2017-01-25 13:05:00,61.29,61.29,61.28,61.29,7300.0,52.1997,52.1997,52.1912,52.1997,7300.0
2017-01-25 13:10:00,61.29,61.3,61.28,61.3,29468.0,52.1997,52.2082,52.1912,52.2082,29468.0
2017-01-25 13:15:00,61.3,61.31,61.3,61.31,22140.0,52.2082,52.2167,52.2082,52.2167,22140.0
2017-01-25 13:20:00,61.3,61.31,61.3,61.3,4500.0,52.2082,52.2167,52.2082,52.2082,4500.0
2017-01-25 13:25:00,61.3,61.32,61.3,61.32,13856.0,52.2082,52.2252,52.2082,52.2252,13856.0
2017-01-25 13:30:00,61.32,61.32,61.28,61.3,12100.0,52.2252,52.2252,52.1912,52.2082,12100.0
2017-01-25 13:35:00,61.3,61.31,61.29,61.31,7700.0,52.2082,52.2167,52.1997,52.2167,7700.0
2017-01-25 13:40:00,61.31,61.33,61.3,61.33,11836.0,52.2167,52.2337,52.2082,52.2337,11836.0
2017-01-25 13:45:00,61.32,61.33,61.29,61.3,15022.0,52.2252,52.2337,52.1997,52.2082,15022.0
2017-01-25 13:50:00,61.3,61.33,61.3,61.33,10100.0,52.2082,52.2337,52.2082,52.2337,10100.0
2017-01-25 13:55:00,61.33,61.34,61.32,61.33,23511.0,52.2337,52.2423,52.2252,52.2337,23511.0
2017-01-25 14:00:00,61.33,61.34,61.31,61.32,21612.0,52.2337,52.2423,52.2167,52.2252,21612.0
2017-01-25 14:05:00,61.32,61.34,61.32,61.34,8216.0,52.2252,52.2423,52.2252,52.2423,8216.0
2017-01-25 14:10:00,61.34,61.34,61.33,61.34,8791.0,52.2423,52.2423,52.2337,52.2423,8791.0
2017-01-25 14:15:00,61.34,61.34,61.33,61.34,14957.0,52.2423,52.2423,52.2337,52.2423,14957.0
2017-01-25 14:20:00,61.34,61.35,61.34,61.35,18010.0,52.2423,52.2508,52.2423,52.2508,18010.0
2017-01-25 14:25:00,61.34,61.36,61.34,61.36,29276.0,52.2423,52.2593,52.2423,52.2593,29276.0
2017-01-25 14:30:00,61.35,61.36,61.33,61.35,27010.0,52.2508,52.2593,52.2337,52.2508,27010.0
2017-01-25 14:35:00,61.35,61.38,61.34,61.37,684419.0,52.2508,52.2763,52.2423,52.2678,684419.0
2017-01-25 14:40:00,61.37,61.38,61.34,61.35,79362.0,52.2678,52.2763,52.2423,52.2508,79362.0
2017-01-25 14:45:00,61.35,61.36,61.34,61.36,4524.0,52.2508,52.2593,52.2423,52.2593,4524.0
2017-01-25 14:50:00,61.36,61.37,61.34,61.36,30742.0,52.2593,52.2678,52.2423,52.2593,30742.0
2017-01-25 14:55:00,61.36,61.36,61.34,61.35,25104.0,52.2593,52.2593,52.2423,52.2508,25104.0
2017-01-25 15:00:00,61.36,61.37,61.35,61.36,35977.0,52.2593,52.2678,52.2508,52.2593,35977.0
2017-01-25 15:05:00,61.37,61.37,61.35,61.36,14927.0,52.2678,52.2678,52.2508,52.2593,14927.0
2017-01-25 15:10:00,61.36,61.38,61.35,61.38,54053.0,52.2593,52.2763,52.2508,52.2763,54053.0
2017-01-25 15:15:00,61.38,61.39,61.34,61.35,28002.0,52.2763,52.2848,52.2423,52.2508,28002.0
2017-01-25 15:20:00,61.35,61.38,61.34,61.38,41830.0,52.2508,52.2763,52.2423,52.2763,41830.0
2017-01-25 15:25:00,61.38,61.42,61.37,61.42,54059.0,52.2763,52.3104,52.2678,52.3104,54059.0
2017-01-25 15:30:00,61.42,61.42,61.4,61.41,21082.0,52.3104,52.3104,52.2934,52.3019,21082.0
2017-01-25 15:35:00,61.41,61.43,61.4,61.43,76658.0,52.3019,52.3189,52.2934,52.3189,76658.0
2017-01-25 15:40:00,61.43,61.46,61.43,61.46,45605.0,52.3189,52.3445,52.3189,52.3445,45605.0
2017-01-25 15:45:00,61.46,61.46,61.44,61.46,59212.0,52.3445,52.3445,52.3274,52.3445,59212.0
2017-01-25 15:50:00,61.45,61.46,61.45,61.45,47562.0,52.3359,52.3445,52.3359,52.3359,47562.0
2017-01-25 15:55:00,61.45,61.48,61.43,61.45,240425.0,52.3359,52.3615,52.3189,52.3359,240425.0
2017-01-26 09:30:00,61.41,61.45,61.38,61.44,62833.0,52.3019,52.3359,52.2763,52.3274,62833.0
2017-01-26 09:35:00,61.45,61.45,61.4,61.4,57446.0,52.3359,52.3359,52.2934,52.2934,57446.0
2017-01-26 09:40:00,61.4,61.4,61.35,61.37,9600.0,52.2934,52.2934,52.2508,52.2678,9600.0
2017-01-26 09:45:00,61.37,61.39,61.35,61.39,7590.0,52.2678,52.2848,52.2508,52.2848,7590.0
2017-01-26 09:50:00,61.39,61.42,61.39,61.42,23390.0,52.2848,52.3104,52.2848,52.3104,23390.0
2017-01-26 09:55:00,61.42,61.43,61.4,61.43,7106.0,52.3104,52.3189,52.2934,52.3189,7106.0
2017-01-26 10:00:00,61.43,61.44,61.4,61.42,37877.0,52.3189,52.3274,52.2934,52.3104,37877.0
2017-01-26 10:05:00,61.43,61.43,61.39,61.42,7821.0,52.3189,52.3189,52.2848,52.3104,7821.0
2017-01-26 10:10:00,61.43,61.44,61.41,61.44,25230.0,52.3189,52.3274,52.3019,52.3274,25230.0
2017-01-26 10:15:00,61.44,61.45,61.43,61.43,44420.0,52.3274,52.3359,52.3189,52.3189,44420.0
2017-01-26 10:20:00,61.43,61.43,61.38,61.39,28329.0,52.3189,52.3189,52.2763,52.2848,28329.0
2017-01-26 10:25:00,61.38,61.39,61.36,61.37,18422.0,52.2763,52.2848,52.2593,52.2678,18422.0
2017-01-26 10:30:00,61.37,61.4,61.37,61.39,15498.0,52.2678,52.2934,52.2678,52.2848,15498.0
2017-01-26 10:35:00,61.39,61.41,61.39,61.41,4306.0,52.2848,52.3019,52.2848,52.3019,4306.0
2017-01-26 10:40:00,61.4,61.4,61.35,61.36,12060.0,52.2934,52.2934,52.2508,52.2593,12060.0
2017-01-26 10:45:00,61.37,61.37,61.34,61.35,5800.0,52.2678,52.2678,52.2423,52.2508,5800.0
2017-01-26 10:50:00,61.35,61.35,61.31,61.32,30612.0,52.2508,52.2508,52.2167,52.2252,30612.0
2017-01-26 10:55:00,61.33,61.33,61.31,61.32,11170.0,52.2337,52.2337,52.2167,52.2252,11170.0
2017-01-26 11:00:00,61.33,61.34,61.32,61.32,4460.0,52.2337,52.2423,52.2252,52.2252,4460.0
2017-01-26 11:05:00,61.33,61.34,61.31,61.34,7599.0,52.2337,52.2423,52.2167,52.2423,7599.0
2017-01-26 11:10:00,61.34,61.36,61.33,61.36,31546.0,52.2423,52.2593,52.2337,52.2593,31546.0
2017-01-26 11:15:00,61.36,61.36,61.3,61.3,9120.0,52.2593,52.2593,52.2082,52.2082,9120.0
2017-01-26 11:20:00,61.3,61.31,61.29,61.29,2507.0,52.2082,52.2167,52.1997,52.1997,2507.0
2017-01-26 11:25:00,61.3,61.32,61.3,61.32,5938.0,52.2082,52.2252,52.2082,52.2252,5938.0
2017-01-26 11:30:00,61.3,61.33,61.3,61.33,28867.0,52.2082,52.2337,52.2082,52.2337,28867.0
2017-01-26 11:35:00,61.33,61.35,61.33,61.33,7297.0,52.2337,52.2508,52.2337,52.2337,7297.0
2017-01-26 11:40:00,61.34,61.35,61.33,61.35,4332.0,52.2423,52.2508,52.2337,52.2508,4332.0
2017-01-26 11:45:00,61.35,61.36,61.34,61.34,5813.0,52.2508,52.2593,52.2423,52.2423,5813.0
2017-01-26 11:50:00,61.33,61.34,61.32,61.33,2240.0,52.2337,52.2423,52.2252,52.2337,2240.0
2017-01-26 11:55:00,61.34,61.34,61.32,61.32,20602.0,52.2423,52.2423,52.2252,52.2252,20602.0
2017-01-26 12:00:00,61.32,61.32,61.29,61.3,6640.0,52.2252,52.2252,52.1997,52.2082,6640.0
2017-01-26 12:05:00,61.31,61.35,61.31,61.34,2005.0,52.2167,52.2508,52.2167,52.2423,2005.0
2017-01-26 12:10:00,61.35,61.36,61.34,61.36,1831.0,52.2508,52.2593,52.2423,52.2593,1831.0
2017-01-26 12:15:00,61.35,61.36,61.35,61.36,4204.0,52.2508,52.2593,52.2508,52.2593,4204.0
2017-01-26 12:20:00,61.35,61.35,61.33,61.34,1707.0,52.2508,52.2508,52.2337,52.2423,1707.0
2017-01-26 12:25:00,61.33,61.33,61.32,61.33,860.0,52.2337,52.2337,52.2252,52.2337,860.0
2017-01-26 12:30:00,61.33,61.33,61.32,61.32,2919.0,52.2337,52.2337,52.2252,52.2252,2919.0
2017-01-26 12:35:00,61.31,61.32,61.29,61.32,5304.0,52.2167,52.2252,52.1997,52.2252,5304.0
2017-01-26 12:40:00,61.31,61.32,61.29,61.32,15173.0,52.2167,52.2252,52.1997,52.2252,15173.0
2017-01-26 12:45:00,61.31,61.32,61.31,61.32,1478.0,52.2167,52.2252,52.2167,52.2252,1478.0
2017-01-26 12:50:00,61.32,61.33,61.32,61.33,1566.0,52.2252,52.2337,52.2252,52.2337,1566.0
2017-01-26 12:55:00,61.33,61.33,61.32,61.33,1100.0,52.2337,52.2337,52.2252,52.2337,1100.0
2017-01-26 13:00:00,61.33,61.34,61.33,61.34,3112.0,52.2337,52.2423,52.2337,52.2423,3112.0
2017-01-26 13:05:00,61.35,61.36,61.34,61.36,8986.0,52.2508,52.2593,52.2423,52.2593,8986.0
2017-01-26 13:10:00,61.35,61.35,61.33,61.33,1718.0,52.2508,52.2508,52.2337,52.2337,1718.0
2017-01-26 13:15:00,61.34,61.34,61.31,61.31,10403.0,52.2423,52.2423,52.2167,52.2167,10403.0
2017-01-26 13:20:00,61.3,61.31,61.29,61.31,1700.0,52.2082,52.2167,52.1997,52.2167,1700.0
2017-01-26 13:25:00,61.32,61.32,61.3,61.31,36554.0,52.2252,52.2252,52.2082,52.2167,36554.0
2017-01-26 13:30:00,61.3,61.31,61.29,61.3,12157.0,52.2082,52.2167,52.1997,52.2082,12157.0
2017-01-26 13:35:00,61.31,61.33,61.31,61.32,9557.0,52.2167,52.2337,52.2167,52.2252,9557.0
2017-01-26 13:40:00,61.32,61.34,61.32,61.33,5656.0,52.2252,52.2423,52.2252,52.2337,5656.0
2017-01-26 13:45:00,61.32,61.35,61.32,61.35,3006.0,52.2252,52.2508,52.2252,52.2508,3006.0
2017-01-26 13:50:00,61.34,61.35,61.33,61.34,5429.0,52.2423,52.2508,52.2337,52.2423,5429.0
2017-01-26 13:55:00,61.34,61.35,61.34,61.35,3275.0,52.2423,52.2508,52.2423,52.2508,3275.0
2017-01-26 14:00:00,61.35,61.36,61.34,61.35,6200.0,52.2508,52.2593,52.2423,52.2508,6200.0
2017-01-26 14:05:00,61.34,61.35,61.33,61.35,13044.0,52.2423,52.2508,52.2337,52.2508,13044.0
2017-01-26 14:10:00,61.35,61.36,61.35,61.36,19547.0,52.2508,52.2593,52.2508,52.2593,19547.0
2017-01-26 14:15:00,61.36,61.36,61.35,61.36,1700.0,52.2593,52.2593,52.2508,52.2593,1700.0
2017-01-26 14:20:00,61.35,61.36,61.35,61.36,3262.0,52.2508,52.2593,52.2508,52.2593,3262.0
2017-01-26 14:25:00,61.36,61.39,61.36,61.39,19309.0,52.2593,52.2848,52.2593,52.2848,19309.0
2017-01-26 14:30:00,61.39,61.39,61.37,61.37,54061.0,52.2848,52.2848,52.2678,52.2678,54061.0
2017-01-26 14:35:00,61.37,61.4,61.35,61.35,499093.0,52.2678,52.2934,52.2508,52.2508,499093.0
2017-01-26 14:40:00,61.36,61.36,61.35,61.35,178317.0,52.2593,52.2593,52.2508,52.2508,178317.0
2017-01-26 14:45:00,61.35,61.36,61.34,61.35,154843.0,52.2508,52.2593,52.2423,52.2508,154843.0
2017-01-26 14:50:00,61.36,61.36,61.34,61.35,52202.0,52.2593,52.2593,52.2423,52.2508,52202.0
2017-01-26 14:55:00,61.35,61.35,61.33,61.34,44576.0,52.2508,52.2508,52.2337,52.2423,44576.0
2017-01-26 15:00:00,61.34,61.34,61.3,61.3,67930.0,52.2423,52.2423,52.2082,52.2082,67930.0
2017-01-26 15:05:00,61.3,61.31,61.29,61.29,27321.0,52.2082,52.2167,52.1997,52.1997,27321.0
2017-01-26 15:10:00,61.3,61.3,61.28,61.3,16638.0,52.2082,52.2082,52.1912,52.2082,16638.0
2017-01-26 15:15:00,61.3,61.32,61.29,61.32,22162.0,52.2082,52.2252,52.1997,52.2252,22162.0
2017-01-26 15:20:00,61.32,61.33,61.31,61.32,38266.0,52.2252,52.2337,52.2167,52.2252,38266.0
2017-01-26 15:25:00,61.32,61.34,61.32,61.33,9454.0,52.2252,52.2423,52.2252,52.2337,9454.0
2017-01-26 15:30:00,61.33,61.35,61.32,61.35,22892.0,52.2337,52.2508,52.2252,52.2508,22892.0
2017-01-26 15:35:00,61.35,61.35,61.32,61.33,11202.0,52.2508,52.2508,52.2252,52.2337,11202.0
2017-01-26 15:40:00,61.32,61.33,61.27,61.3,22819.0,52.2252,52.2337,52.1826,52.2082,22819.0
2017-01-26 15:45:00,61.3,61.32,61.3,61.3,8735.0,52.2082,52.2252,52.2082,52.2082,8735.0
2017-01-26 15:50:00,61.31,61.32,61.28,61.3,37152.0,52.2167,52.2252,52.1912,52.2082,37152.0
2017-01-26 15:55:00,61.31,61.32,61.27,61.28,98962.0,52.2167,52.2252,52.1826,52.1912,98962.0
2017-01-27 09:30:00,61.31,61.32,61.27,61.28,30101.0,52.2167,52.2252,52.1826,52.1912,30101.0
2017-01-27 09:35:00,61.27,61.28,61.24,61.24,16725.0,52.1826,52.1912,52.1571,52.1571,16725.0
2017-01-27 09:40:00,61.25,61.27,61.24,61.25,10536.0,52.1656,52.1826,52.1571,52.1656,10536.0
2017-01-27 09:45:00,61.26,61.26,61.21,61.21,6206.0,52.1741,52.1741,52.1315,52.1315,6206.0
2017-01-27 09:50:00,61.21,61.24,61.2,61.23,4568.0,52.1315,52.1571,52.123,52.1486,4568.0
2017-01-27 09:55:00,61.22,61.22,61.18,61.21,5200.0,52.1401,52.1401,52.106,52.1315,5200.0
2017-01-27 10:00:00,61.2,61.22,61.2,61.21,4570.0,52.123,52.1401,52.123,52.1315,4570.0
2017-01-27 10:05:00,61.22,61.23,61.19,61.19,4300.0,52.1401,52.1486,52.1145,52.1145,4300.0
2017-01-27 10:10:00,61.19,61.24,61.19,61.22,7600.0,52.1145,52.1571,52.1145,52.1401,7600.0
2017-01-27 10:15:00,61.22,61.22,61.2,61.22,7916.0,52.1401,52.1401,52.123,52.1401,7916.0
2017-01-27 10:20:00,61.22,61.22,61.19,61.21,68611.0,52.1401,52.1401,52.1145,52.1315,68611.0
2017-01-27 10:25:00,61.22,61.22,61.2,61.21,20900.0,52.1401,52.1401,52.123,52.1315,20900.0
2017-01-27 10:30:00,61.21,61.23,61.2,61.21,4186.0,52.1315,52.1486,52.123,52.1315,4186.0
2017-01-27 10:35:00,61.21,61.24,61.21,61.22,41581.0,52.1315,52.1571,52.1315,52.1401,41581.0
2017-01-27 10:40:00,61.22,61.24,61.22,61.24,4967.0,52.1401,52.1571,52.1401,52.1571,4967.0
2017-01-27 10:45:00,61.23,61.23,61.21,61.22,2839.0,52.1486,52.1486,52.1315,52.1401,2839.0
2017-01-27 10:50:00,61.22,61.23,61.21,61.22,40057.0,52.1401,52.1486,52.1315,52.1401,40057.0
2017-01-27 10:55:00,61.21,61.22,61.17,61.18,24260.0,52.1315,52.1401,52.0975,52.106,24260.0
2017-01-27 11:00:00,61.18,61.19,61.17,61.17,12989.0,52.106,52.1145,52.0975,52.0975,12989.0
2017-01-27 11:05:00,61.18,61.19,61.17,61.19,6235.0,52.106,52.1145,52.0975,52.1145,6235.0
2017-01-27 11:10:00,61.19,61.2,61.18,61.2,3071.0,52.1145,52.123,52.106,52.123,3071.0
2017-01-27 11:15:00,61.2,61.2,61.19,61.2,2334.0,52.123,52.123,52.1145,52.123,2334.0
2017-01-27 11:20:00,61.2,61.2,61.19,61.19,881.0,52.123,52.123,52.1145,52.1145,881.0
2017-01-27 11:25:00,61.2,61.22,61.19,61.21,22388.0,52.123,52.1401,52.1145,52.1315,22388.0
2017-01-27 11:30:00,61.21,61.21,61.18,61.2,5262.0,52.1315,52.1315,52.106,52.123,5262.0
2017-01-27 11:35:00,61.19,61.2,61.18,61.19,2924.0,52.1145,52.123,52.106,52.1145,2924.0
2017-01-27 11:40:00,61.19,61.19,61.18,61.19,16064.0,52.1145,52.1145,52.106,52.1145,16064.0
2017-01-27 11:45:00,61.19,61.19,61.17,61.19,6061.0,52.1145,52.1145,52.0975,52.1145,6061.0
2017-01-27 11:50:00,61.19,61.19,61.18,61.18,742.0,52.1145,52.1145,52.106,52.106,742.0
2017-01-27 11:55:00,61.18,61.2,61.16,61.2,14404.0,52.106,52.123,52.089,52.123,14404.0
2017-01-27 12:00:00,61.2,61.21,61.19,61.21,3498.0,52.123,52.1315,52.1145,52.1315,3498.0
2017-01-27 12:05:00,61.21,61.21,61.2,61.2,2173.0,52.1315,52.1315,52.123,52.123,2173.0
2017-01-27 12:10:00,61.2,61.21,61.19,61.2,2400.0,52.123,52.1315,52.1145,52.123,2400.0
2017-01-27 12:15:00,61.2,61.2,61.19,61.2,8009.0,52.123,52.123,52.1145,52.123,8009.0
2017-01-27 12:20:00,61.2,61.2,61.18,61.2,4127.0,52.123,52.123,52.106,52.123,4127.0
2017-01-27 12:25:00,61.2,61.2,61.18,61.19,8347.0,52.123,52.123,52.106,52.1145,8347.0
2017-01-27 12:30:00,61.19,61.19,61.18,61.19,2328.0,52.1145,52.1145,52.106,52.1145,2328.0
2017-01-27 12:35:00,61.19,61.19,61.17,61.17,13151.0,52.1145,52.1145,52.0975,52.0975,13151.0
2017-01-27 12:40:00,61.18,61.18,61.15,61.15,6703.0,52.106,52.106,52.0804,52.0804,6703.0
2017-01-27 12:45:00,61.16,61.16,61.14,61.15,9348.0,52.089,52.089,52.0719,52.0804,9348.0
2017-01-27 12:50:00,61.16,61.17,61.16,61.16,1725.0,52.089,52.0975,52.089,52.089,1725.0
2017-01-27 12:55:00,61.16,61.17,61.16,61.17,9659.0,52.089,52.0975,52.089,52.0975,9659.0
2017-01-27 13:00:00,61.16,61.17,61.14,61.15,27122.0,52.089,52.0975,52.0719,52.0804,27122.0
2017-01-27 13:05:00,61.15,61.15,61.13,61.15,38215.0,52.0804,52.0804,52.0634,52.0804,38215.0
2017-01-27 13:10:00,61.14,61.15,61.13,61.14,5659.0,52.0719,52.0804,52.0634,52.0719,5659.0
2017-01-27 13:15:00,61.14,61.14,61.13,61.14,2957.0,52.0719,52.0719,52.0634,52.0719,2957.0
2017-01-27 13:20:00,61.15,61.16,61.14,61.16,23590.0,52.0804,52.089,52.0719,52.089,23590.0
2017-01-27 13:25:00,61.16,61.17,61.15,61.16,6092.0,52.089,52.0975,52.0804,52.089,6092.0
2017-01-27 13:30:00,61.17,61.18,61.16,61.18,3219.0,52.0975,52.106,52.089,52.106,3219.0
2017-01-27 13:35:00,61.17,61.17,61.17,61.17,200.0,52.0975,52.0975,52.0975,52.0975,200.0
2017-01-27 13:40:00,61.17,61.17,61.16,61.17,3411.0,52.0975,52.0975,52.089,52.0975,3411.0
2017-01-27 13:45:00,61.18,61.18,61.16,61.17,45100.0,52.106,52.106,52.089,52.0975,45100.0
2017-01-27 13:50:00,61.17,61.17,61.16,61.17,498.0,52.0975,52.0975,52.089,52.0975,498.0
2017-01-27 13:55:00,61.16,61.16,61.16,61.16,400.0,52.089,52.089,52.089,52.089,400.0
2017-01-27 14:00:00,61.16,61.17,61.16,61.17,4695.0,52.089,52.0975,52.089,52.0975,4695.0
2017-01-27 14:05:00,61.16,61.17,61.16,61.17,2571.0,52.089,52.0975,52.089,52.0975,2571.0
2017-01-27 14:10:00,61.17,61.18,61.16,61.16,5954.0,52.0975,52.106,52.089,52.089,5954.0
2017-01-27 14:15:00,61.17,61.17,61.16,61.16,4800.0,52.0975,52.0975,52.089,52.089,4800.0
2017-01-27 14:20:00,61.17,61.18,61.16,61.16,13199.0,52.0975,52.106,52.089,52.089,13199.0
2017-01-27 14:25:00,61.17,61.18,61.17,61.18,2468.0,52.0975,52.106,52.0975,52.106,2468.0
2017-01-27 14:30:00,61.18,61.19,61.18,61.19,2323.0,52.106,52.1145,52.106,52.1145,2323.0
2017-01-27 14:35:00,61.19,61.2,61.18,61.18,16054.0,52.1145,52.123,52.106,52.106,16054.0
2017-01-27 14:40:00,61.18,61.18,61.17,61.18,1211.0,52.106,52.106,52.0975,52.106,1211.0
2017-01-27 14:45:00,61.18,61.19,61.17,61.18,14774.0,52.106,52.1145,52.0975,52.106,14774.0
2017-01-27 14:50:00,61.17,61.18,61.16,61.18,60712.0,52.0975,52.106,52.089,52.106,60712.0
2017-01-27 14:55:00,61.18,61.18,61.17,61.18,9761.0,52.106,52.106,52.0975,52.106,9761.0
2017-01-27 15:00:00,61.18,61.19,61.17,61.18,1971.0,52.106,52.1145,52.0975,52.106,1971.0
2017-01-27 15:05:00,61.18,61.18,61.17,61.17,3254.0,52.106,52.106,52.0975,52.0975,3254.0
2017-01-27 15:10:00,61.17,61.17,61.16,61.17,1323.0,52.0975,52.0975,52.089,52.0975,1323.0
2017-01-27 15:15:00,61.17,61.17,61.16,61.17,1500.0,52.0975,52.0975,52.089,52.0975,1500.0
2017-01-27 15:20:00,61.17,61.17,61.16,61.17,20940.0,52.0975,52.0975,52.089,52.0975,20940.0
2017-01-27 15:25:00,61.17,61.17,61.13,61.14,14833.0,52.0975,52.0975,52.0634,52.0719,14833.0
2017-01-27 15:30:00,61.14,61.16,61.14,61.16,2584.0,52.0719,52.089,52.0719,52.089,2584.0
2017-01-27 15:35:00,61.16,61.16,61.14,61.15,6425.0,52.089,52.089,52.0719,52.0804,6425.0
2017-01-27 15:40:00,61.15,61.16,61.15,61.16,7224.0,52.0804,52.089,52.0804,52.089,7224.0
2017-01-27 15:45:00,61.16,61.17,61.15,61.17,14450.0,52.089,52.0975,52.0804,52.0975,14450.0
2017-01-27 15:50:00,61.17,61.19,61.15,61.17,34524.0,52.0975,52.1145,52.0804,52.0975,34524.0
2017-01-27 15:55:00,61.17,61.22,61.16,61.19,95355.0,52.0975,52.1401,52.089,52.1145,95355.0
2017-01-30 09:30:00,60.91,60.91,60.82,60.83,28732.0,51.876,51.876,51.7994,51.8079,28732.0
2017-01-30 09:35:00,60.83,60.83,60.79,60.79,9806.0,51.8079,51.8079,51.7738,51.7738,9806.0
2017-01-30 09:40:00,60.79,60.8,60.71,60.72,77493.0,51.7738,51.7823,51.7057,51.7142,77493.0
2017-01-30 09:45:00,60.71,60.73,60.65,60.65,102801.0,51.7057,51.7227,51.6546,51.6546,102801.0
2017-01-30 09:50:00,60.66,60.7,60.63,60.68,11611.0,51.6631,51.6972,51.6376,51.6801,11611.0
2017-01-30 09:55:00,60.67,60.7,60.66,60.7,26605.0,51.6716,51.6972,51.6631,51.6972,26605.0
2017-01-30 10:00:00,60.69,60.71,60.66,60.68,13566.0,51.6887,51.7057,51.6631,51.6801,13566.0
2017-01-30 10:05:00,60.7,60.71,60.66,60.66,26233.0,51.6972,51.7057,51.6631,51.6631,26233.0
2017-01-30 10:10:00,60.67,60.67,60.59,60.63,11790.0,51.6716,51.6716,51.6035,51.6376,11790.0
2017-01-30 10:15:00,60.62,60.63,60.58,60.58,9245.0,51.629,51.6376,51.595,51.595,9245.0
2017-01-30 10:20:00,60.59,60.62,60.59,60.62,9865.0,51.6035,51.629,51.6035,51.629,9865.0
2017-01-30 10:25:00,60.63,60.65,60.63,60.65,4234.0,51.6376,51.6546,51.6376,51.6546,4234.0
2017-01-30 10:30:00,60.64,60.65,60.62,60.64,6098.0,51.6461,51.6546,51.629,51.6461,6098.0
2017-01-30 10:35:00,60.65,60.65,60.6,60.63,10923.0,51.6546,51.6546,51.612,51.6376,10923.0
2017-01-30 10:40:00,60.63,60.65,60.61,60.62,10320.0,51.6376,51.6546,51.6205,51.629,10320.0
2017-01-30 10:45:00,60.62,60.62,60.57,60.58,8794.0,51.629,51.629,51.5865,51.595,8794.0
2017-01-30 10:50:00,60.59,60.6,60.55,60.56,5599.0,51.6035,51.612,51.5694,51.5779,5599.0
2017-01-30 10:55:00,60.55,60.58,60.53,60.57,7651.0,51.5694,51.595,51.5524,51.5865,7651.0
2017-01-30 11:00:00,60.57,60.6,60.56,60.59,8690.0,51.5865,51.612,51.5779,51.6035,8690.0
2017-01-30 11:05:00,60.59,60.64,60.59,60.63,58948.0,51.6035,51.6461,51.6035,51.6376,58948.0
2017-01-30 11:10:00,60.64,60.66,60.63,60.66,11914.0,51.6461,51.6631,51.6376,51.6631,11914.0
2017-01-30 11:15:00,60.66,60.66,60.64,60.66,6696.0,51.6631,51.6631,51.6461,51.6631,6696.0
2017-01-30 11:20:00,60.68,60.68,60.65,60.65,2896.0,51.6801,51.6801,51.6546,51.6546,2896.0
2017-01-30 11:25:00,60.65,60.66,60.62,60.63,7500.0,51.6546,51.6631,51.629,51.6376,7500.0
2017-01-30 11:30:00,60.63,60.65,60.62,60.63,4870.0,51.6376,51.6546,51.629,51.6376,4870.0
2017-01-30 11:35:00,60.63,60.69,60.63,60.69,14750.0,51.6376,51.6887,51.6376,51.6887,14750.0
2017-01-30 11:40:00,60.68,60.7,60.67,60.69,5300.0,51.6801,51.6972,51.6716,51.6887,5300.0
2017-01-30 11:45:00,60.69,60.72,60.69,60.72,10492.0,51.6887,51.7142,51.6887,51.7142,10492.0
2017-01-30 11:50:00,60.72,60.72,60.69,60.69,12331.0,51.7142,51.7142,51.6887,51.6887,12331.0
2017-01-30 11:55:00,60.7,60.72,60.69,60.7,16489.0,51.6972,51.7142,51.6887,51.6972,16489.0
2017-01-30 12:00:00,60.69,60.7,60.68,60.69,22061.0,51.6887,51.6972,51.6801,51.6887,22061.0
2017-01-30 12:05:00,60.69,60.71,60.68,60.7,8429.0,51.6887,51.7057,51.6801,51.6972,8429.0
2017-01-30 12:10:00,60.68,60.69,60.67,60.69,2600.0,51.6801,51.6887,51.6716,51.6887,2600.0
2017-01-30 12:15:00,60.68,60.7,60.68,60.7,8776.0,51.6801,51.6972,51.6801,51.6972,8776.0
2017-01-30 12:20:00,60.71,60.71,60.7,60.7,8704.0,51.7057,51.7057,51.6972,51.6972,8704.0
2017-01-30 12:25:00,60.71,60.72,60.7,60.71,6008.0,51.7057,51.7142,51.6972,51.7057,6008.0
2017-01-30 12:30:00,60.71,60.71,60.66,60.67,18948.0,51.7057,51.7057,51.6631,51.6716,18948.0
2017-01-30 12:35:00,60.67,60.69,60.67,60.69,1373.0,51.6716,51.6887,51.6716,51.6887,1373.0
2017-01-30 12:40:00,60.69,60.69,60.67,60.68,93924.0,51.6887,51.6887,51.6716,51.6801,93924.0
2017-01-30 12:45:00,60.67,60.73,60.66,60.67,3373462.0,51.6716,51.7227,51.6631,51.6716,3373462.0
2017-01-30 12:50:00,60.67,60.69,60.66,60.69,3200.0,51.6716,51.6887,51.6631,51.6887,3200.0
2017-01-30 12:55:00,60.68,60.68,60.66,60.68,2200.0,51.6801,51.6801,51.6631,51.6801,2200.0
2017-01-30 13:00:00,60.68,60.69,60.67,60.68,4729.0,51.6801,51.6887,51.6716,51.6801,4729.0
2017-01-30 13:05:00,60.68,60.72,60.67,60.72,4713.0,51.6801,51.7142,51.6716,51.7142,4713.0
2017-01-30 13:10:00,60.71,60.71,60.69,60.7,929.0,51.7057,51.7057,51.6887,51.6972,929.0
2017-01-30 13:15:00,60.69,60.69,60.67,60.67,4715.0,51.6887,51.6887,51.6716,51.6716,4715.0
2017-01-30 13:20:00,60.66,60.67,60.65,60.66,1000.0,51.6631,51.6716,51.6546,51.6631,1000.0
2017-01-30 13:25:00,60.65,60.67,60.64,60.67,4440.0,51.6546,51.6716,51.6461,51.6716,4440.0
2017-01-30 13:30:00,60.66,60.66,60.64,60.65,521.0,51.6631,51.6631,51.6461,51.6546,521.0
2017-01-30 13:35:00,60.66,60.66,60.64,60.64,1167.0,51.6631,51.6631,51.6461,51.6461,1167.0
2017-01-30 13:40:00,60.65,60.66,60.65,60.66,4780.0,51.6546,51.6631,51.6546,51.6631,4780.0
2017-01-30 13:45:00,60.64,60.66,60.64,60.66,8093.0,51.6461,51.6631,51.6461,51.6631,8093.0
2017-01-30 13:50:00,60.65,60.66,60.63,60.63,51796.0,51.6546,51.6631,51.6376,51.6376,51796.0
2017-01-30 13:55:00,60.64,60.66,60.64,60.66,19270.0,51.6461,51.6631,51.6461,51.6631,19270.0
2017-01-30 14:00:00,60.66,60.68,60.66,60.68,11267.0,51.6631,51.6801,51.6631,51.6801,11267.0
2017-01-30 14:05:00,60.67,60.69,60.67,60.69,10829.0,51.6716,51.6887,51.6716,51.6887,10829.0
2017-01-30 14:10:00,60.69,60.7,60.68,60.69,8208.0,51.6887,51.6972,51.6801,51.6887,8208.0
2017-01-30 14:15:00,60.7,60.7,60.69,60.69,7823.0,51.6972,51.6972,51.6887,51.6887,7823.0
2017-01-30 14:20:00,60.7,60.7,60.69,60.69,4726.0,51.6972,51.6972,51.6887,51.6887,4726.0
2017-01-30 14:25:00,60.7,60.73,60.7,60.73,11247.0,51.6972,51.7227,51.6972,51.7227,11247.0
2017-01-30 14:30:00,60.73,60.75,60.73,60.73,16682.0,51.7227,51.7398,51.7227,51.7227,16682.0
2017-01-30 14:35:00,60.73,60.74,60.72,60.72,46750.0,51.7227,51.7312,51.7142,51.7142,46750.0
2017-01-30 14:40:00,60.72,60.73,60.71,60.71,39656.0,51.7142,51.7227,51.7057,51.7057,39656.0
2017-01-30 14:45:00,60.72,60.73,60.71,60.72,12962.0,51.7142,51.7227,51.7057,51.7142,12962.0
2017-01-30 14:50:00,60.71,60.72,60.71,60.72,2094.0,51.7057,51.7142,51.7057,51.7142,2094.0
2017-01-30 14:55:00,60.72,60.74,60.72,60.74,8581.0,51.7142,51.7312,51.7142,51.7312,8581.0
2017-01-30 15:00:00,60.74,60.74,60.7,60.7,7518.0,51.7312,51.7312,51.6972,51.6972,7518.0
2017-01-30 15:05:00,60.71,60.71,60.68,60.71,4139.0,51.7057,51.7057,51.6801,51.7057,4139.0
2017-01-30 15:10:00,60.71,60.71,60.7,60.7,21535.0,51.7057,51.7057,51.6972,51.6972,21535.0
2017-01-30 15:15:00,60.71,60.71,60.68,60.7,16782.0,51.7057,51.7057,51.6801,51.6972,16782.0
2017-01-30 15:20:00,60.7,60.72,60.7,60.7,21384.0,51.6972,51.7142,51.6972,51.6972,21384.0
2017-01-30 15:25:00,60.7,60.71,60.69,60.7,29588.0,51.6972,51.7057,51.6887,51.6972,29588.0
2017-01-30 15:30:00,60.71,60.74,60.71,60.74,32283.0,51.7057,51.7312,51.7057,51.7312,32283.0
2017-01-30 15:35:00,60.75,60.75,60.71,60.71,18800.0,51.7398,51.7398,51.7057,51.7057,18800.0
2017-01-30 15:40:00,60.72,60.77,60.71,60.77,10626.0,51.7142,51.7568,51.7057,51.7568,10626.0
2017-01-30 15:45:00,60.77,60.8,60.76,60.79,16956.0,51.7568,51.7823,51.7483,51.7738,16956.0
2017-01-30 15:50:00,60.8,60.83,60.8,60.81,50954.0,51.7823,51.8079,51.7823,51.7909,50954.0
2017-01-30 15:55:00,60.81,60.84,60.8,60.81,82884.0,51.7909,51.8164,51.7823,51.7909,82884.0
2017-01-31 09:30:00,60.85,60.85,60.67,60.78,57206.0,51.8249,51.8249,51.6716,51.7653,57206.0
2017-01-31 09:35:00,60.79,60.86,60.78,60.82,26828.0,51.7738,51.8334,51.7653,51.7994,26828.0
2017-01-31 09:40:00,60.82,60.83,60.79,60.81,70141.0,51.7994,51.8079,51.7738,51.7909,70141.0
2017-01-31 09:45:00,60.81,60.84,60.78,60.84,29828.0,51.7909,51.8164,51.7653,51.8164,29828.0
2017-01-31 09:50:00,60.83,60.83,60.77,60.79,23503.0,51.8079,51.8079,51.7568,51.7738,23503.0
2017-01-31 09:55:00,60.78,60.82,60.78,60.82,37486.0,51.7653,51.7994,51.7653,51.7994,37486.0
2017-01-31 10:00:00,60.81,60.83,60.73,60.73,35876.0,51.7909,51.8079,51.7227,51.7227,35876.0
2017-01-31 10:05:00,60.72,60.77,60.7,60.75,142697.0,51.7142,51.7568,51.6972,51.7398,142697.0
2017-01-31 10:10:00,60.75,60.75,60.71,60.73,22476.0,51.7398,51.7398,51.7057,51.7227,22476.0
2017-01-31 10:15:00,60.74,60.79,60.74,60.79,17397.0,51.7312,51.7738,51.7312,51.7738,17397.0
2017-01-31 10:20:00,60.79,60.83,60.79,60.79,22135.0,51.7738,51.8079,51.7738,51.7738,22135.0
2017-01-31 10:25:00,60.79,60.8,60.76,60.76,14462.0,51.7738,51.7823,51.7483,51.7483,14462.0
2017-01-31 10:30:00,60.76,60.78,60.76,60.78,9209.0,51.7483,51.7653,51.7483,51.7653,9209.0
2017-01-31 10:35:00,60.79,60.82,60.77,60.78,11846.0,51.7738,51.7994,51.7568,51.7653,11846.0
2017-01-31 10:40:00,60.77,60.77,60.72,60.73,10172.0,51.7568,51.7568,51.7142,51.7227,10172.0
2017-01-31 10:45:00,60.73,60.75,60.69,60.69,32509.0,51.7227,51.7398,51.6887,51.6887,32509.0
2017-01-31 10:50:00,60.69,60.72,60.68,60.71,7205.0,51.6887,51.7142,51.6801,51.7057,7205.0
2017-01-31 10:55:00,60.71,60.73,60.71,60.72,2000.0,51.7057,51.7227,51.7057,51.7142,2000.0
2017-01-31 11:00:00,60.71,60.73,60.71,60.73,3982.0,51.7057,51.7227,51.7057,51.7227,3982.0
2017-01-31 11:05:00,60.75,60.76,60.73,60.73,6200.0,51.7398,51.7483,51.7227,51.7227,6200.0
2017-01-31 11:10:00,60.73,60.76,60.73,60.75,10869.0,51.7227,51.7483,51.7227,51.7398,10869.0
2017-01-31 11:15:00,60.76,60.77,60.72,60.73,21440.0,51.7483,51.7568,51.7142,51.7227,21440.0
2017-01-31 11:20:00,60.73,60.74,60.71,60.73,5275.0,51.7227,51.7312,51.7057,51.7227,5275.0
2017-01-31 11:25:00,60.72,60.73,60.67,60.67,50307.0,51.7142,51.7227,51.6716,51.6716,50307.0
2017-01-31 11:30:00,60.67,60.69,60.61,60.62,19680.0,51.6716,51.6887,51.6205,51.629,19680.0
2017-01-31 11:35:00,60.62,60.66,60.61,60.66,35729.0,51.629,51.6631,51.6205,51.6631,35729.0
2017-01-31 11:40:00,60.65,60.68,60.65,60.68,5488.0,51.6546,51.6801,51.6546,51.6801,5488.0
2017-01-31 11:45:00,60.68,60.68,60.64,60.64,6300.0,51.6801,51.6801,51.6461,51.6461,6300.0
2017-01-31 11:50:00,60.65,60.68,60.64,60.67,13846.0,51.6546,51.6801,51.6461,51.6716,13846.0
2017-01-31 11:55:00,60.68,60.69,60.65,60.65,14195.0,51.6801,51.6887,51.6546,51.6546,14195.0
2017-01-31 12:00:00,60.65,60.68,60.65,60.67,2657.0,51.6546,51.6801,51.6546,51.6716,2657.0
2017-01-31 12:05:00,60.67,60.7,60.66,60.69,16080.0,51.6716,51.6972,51.6631,51.6887,16080.0
2017-01-31 12:10:00,60.69,60.7,60.68,60.7,6591.0,51.6887,51.6972,51.6801,51.6972,6591.0
2017-01-31 12:15:00,60.7,60.72,60.7,60.7,23077.0,51.6972,51.7142,51.6972,51.6972,23077.0
2017-01-31 12:20:00,60.71,60.72,60.69,60.71,605353.0,51.7057,51.7142,51.6887,51.7057,605353.0
2017-01-31 12:25:00,60.71,60.72,60.7,60.71,47531.0,51.7057,51.7142,51.6972,51.7057,47531.0
2017-01-31 12:30:00,60.71,60.72,60.7,60.71,49680.0,51.7057,51.7142,51.6972,51.7057,49680.0
2017-01-31 12:35:00,60.71,60.72,60.71,60.72,21363.0,51.7057,51.7142,51.7057,51.7142,21363.0
2017-01-31 12:40:00,60.72,60.74,60.71,60.74,9887.0,51.7142,51.7312,51.7057,51.7312,9887.0
2017-01-31 12:45:00,60.74,60.74,60.72,60.72,10684.0,51.7312,51.7312,51.7142,51.7142,10684.0
2017-01-31 12:50:00,60.73,60.74,60.73,60.73,2400.0,51.7227,51.7312,51.7227,51.7227,2400.0
2017-01-31 12:55:00,60.73,60.73,60.71,60.72,18587.0,51.7227,51.7227,51.7057,51.7142,18587.0
2017-01-31 13:00:00,60.72,60.73,60.7,60.71,25110.0,51.7142,51.7227,51.6972,51.7057,25110.0
2017-01-31 13:05:00,60.71,60.71,60.7,60.71,14710.0,51.7057,51.7057,51.6972,51.7057,14710.0
2017-01-31 13:10:00,60.71,60.71,60.66,60.68,19583.0,51.7057,51.7057,51.6631,51.6801,19583.0
2017-01-31 13:15:00,60.68,60.69,60.68,60.68,13300.0,51.6801,51.6887,51.6801,51.6801,13300.0
2017-01-31 13:20:00,60.68,60.71,60.67,60.71,8458.0,51.6801,51.7057,51.6716,51.7057,8458.0
2017-01-31 13:25:00,60.72,60.73,60.71,60.73,2416.0,51.7142,51.7227,51.7057,51.7227,2416.0
2017-01-31 13:30:00,60.73,60.75,60.73,60.73,14236.0,51.7227,51.7398,51.7227,51.7227,14236.0
2017-01-31 13:35:00,60.72,60.73,60.71,60.72,2447.0,51.7142,51.7227,51.7057,51.7142,2447.0
2017-01-31 13:40:00,60.72,60.73,60.7,60.71,6941.0,51.7142,51.7227,51.6972,51.7057,6941.0
2017-01-31 13:45:00,60.71,60.71,60.68,60.68,5241.0,51.7057,51.7057,51.6801,51.6801,5241.0
2017-01-31 13:50:00,60.69,60.69,60.67,60.68,3530.0,51.6887,51.6887,51.6716,51.6801,3530.0
2017-01-31 13:55:00,60.68,60.68,60.65,60.67,56891.0,51.6801,51.6801,51.6546,51.6716,56891.0
2017-01-31 14:00:00,60.67,60.68,60.66,60.66,7256.0,51.6716,51.6801,51.6631,51.6631,7256.0
2017-01-31 14:05:00,60.66,60.68,60.65,60.67,33807.0,51.6631,51.6801,51.6546,51.6716,33807.0
2017-01-31 14:10:00,60.68,60.7,60.67,60.69,27888.0,51.6801,51.6972,51.6716,51.6887,27888.0
2017-01-31 14:15:00,60.69,60.71,60.68,60.71,68424.0,51.6887,51.7057,51.6801,51.7057,68424.0
2017-01-31 14:20:00,60.71,60.73,60.7,60.72,8089.0,51.7057,51.7227,51.6972,51.7142,8089.0
2017-01-31 14:25:00,60.72,60.76,60.72,60.75,482255.0,51.7142,51.7483,51.7142,51.7398,482255.0
2017-01-31 14:30:00,60.75,60.75,60.73,60.73,8156.0,51.7398,51.7398,51.7227,51.7227,8156.0
2017-01-31 14:35:00,60.73,60.76,60.73,60.76,16073.0,51.7227,51.7483,51.7227,51.7483,16073.0
2017-01-31 14:40:00,60.77,60.78,60.76,60.77,5687.0,51.7568,51.7653,51.7483,51.7568,5687.0
2017-01-31 14:45:00,60.78,60.79,60.78,60.79,19737.0,51.7653,51.7738,51.7653,51.7738,19737.0
2017-01-31 14:50:00,60.8,60.81,60.79,60.8,8484.0,51.7823,51.7909,51.7738,51.7823,8484.0
2017-01-31 14:55:00,60.8,60.82,60.8,60.82,14754.0,51.7823,51.7994,51.7823,51.7994,14754.0
2017-01-31 15:00:00,60.83,60.85,60.81,60.82,25151.0,51.8079,51.8249,51.7909,51.7994,25151.0
2017-01-31 15:05:00,60.83,60.83,60.82,60.83,8470.0,51.8079,51.8079,51.7994,51.8079,8470.0
2017-01-31 15:10:00,60.83,60.86,60.82,60.86,79840.0,51.8079,51.8334,51.7994,51.8334,79840.0
2017-01-31 15:15:00,60.86,60.87,60.83,60.84,20874.0,51.8334,51.842,51.8079,51.8164,20874.0
2017-01-31 15:20:00,60.85,60.88,60.84,60.87,7669.0,51.8249,51.8505,51.8164,51.842,7669.0
2017-01-31 15:25:00,60.87,60.87,60.84,60.85,3000.0,51.842,51.842,51.8164,51.8249,3000.0
2017-01-31 15:30:00,60.85,60.89,60.84,60.88,22288.0,51.8249,51.859,51.8164,51.8505,22288.0
2017-01-31 15:35:00,60.89,60.89,60.88,60.89,8895.0,51.859,51.859,51.8505,51.859,8895.0
2017-01-31 15:40:00,60.89,60.91,60.88,60.91,15057.0,51.859,51.876,51.8505,51.876,15057.0
2017-01-31 15:45:00,60.91,60.93,60.88,60.88,62194.0,51.876,51.8931,51.8505,51.8505,62194.0
2017-01-31 15:50:00,60.89,60.89,60.86,60.86,49853.0,51.859,51.859,51.8334,51.8334,49853.0
2017-01-31 15:55:00,60.87,60.91,60.85,60.9,87237.0,51.842,51.876,51.8249,51.8675,87237.0
2017-02-01 09:30:00,61.13,61.15,61.05,61.15,52096.0,52.0634,52.0804,51.9953,52.0804,52096.0
2017-02-01 09:35:00,61.16,61.19,61.16,61.16,18605.0,52.089,52.1145,52.089,52.089,18605.0
2017-02-01 09:40:00,61.16,61.17,61.15,61.16,24738.0,52.089,52.0975,52.0804,52.089,24738.0
2017-02-01 09:45:00,61.15,61.15,61.13,61.14,26531.0,52.0804,52.0804,52.0634,52.0719,26531.0
2017-02-01 09:50:00,61.14,61.14,61.1,61.11,9613.0,52.0719,52.0719,52.0378,52.0464,9613.0
2017-02-01 09:55:00,61.11,61.11,61.07,61.08,52778.0,52.0464,52.0464,52.0123,52.0208,52778.0
2017-02-01 10:00:00,61.08,61.09,61.04,61.05,85593.0,52.0208,52.0293,51.9867,51.9953,85593.0
2017-02-01 10:05:00,61.05,61.06,60.96,60.98,152147.0,51.9953,52.0038,51.9186,51.9356,152147.0
2017-02-01 10:10:00,60.99,60.99,60.94,60.94,44835.0,51.9442,51.9442,51.9016,51.9016,44835.0
2017-02-01 10:15:00,60.94,60.97,60.94,60.96,9618.0,51.9016,51.9271,51.9016,51.9186,9618.0
2017-02-01 10:20:00,60.97,60.98,60.95,60.96,37643.0,51.9271,51.9356,51.9101,51.9186,37643.0
2017-02-01 10:25:00,60.96,60.98,60.95,60.97,9482.0,51.9186,51.9356,51.9101,51.9271,9482.0
2017-02-01 10:30:00,60.97,60.98,60.95,60.96,9442.0,51.9271,51.9356,51.9101,51.9186,9442.0
2017-02-01 10:35:00,60.95,60.95,60.85,60.86,61255.0,51.9101,51.9101,51.8249,51.8334,61255.0
2017-02-01 10:40:00,60.86,60.89,60.86,60.88,128306.0,51.8334,51.859,51.8334,51.8505,128306.0
2017-02-01 10:45:00,60.88,60.89,60.85,60.88,72674.0,51.8505,51.859,51.8249,51.8505,72674.0
2017-02-01 10:50:00,60.87,60.89,60.86,60.87,53897.0,51.842,51.859,51.8334,51.842,53897.0
2017-02-01 10:55:00,60.88,60.9,60.83,60.84,45747.0,51.8505,51.8675,51.8079,51.8164,45747.0
2017-02-01 11:00:00,60.84,60.89,60.84,60.88,8096.0,51.8164,51.859,51.8164,51.8505,8096.0
2017-02-01 11:05:00,60.89,60.9,60.86,60.88,10046.0,51.859,51.8675,51.8334,51.8505,10046.0
2017-02-01 11:10:00,60.89,60.9,60.87,60.89,11203.0,51.859,51.8675,51.842,51.859,11203.0
2017-02-01 11:15:00,60.89,60.91,60.89,60.9,2900.0,51.859,51.876,51.859,51.8675,2900.0
2017-02-01 11:20:00,60.9,60.9,60.88,60.9,163864.0,51.8675,51.8675,51.8505,51.8675,163864.0
2017-02-01 11:25:00,60.89,60.89,60.83,60.84,13328.0,51.859,51.859,51.8079,51.8164,13328.0
2017-02-01 11:30:00,60.85,60.86,60.84,60.85,24888.0,51.8249,51.8334,51.8164,51.8249,24888.0
2017-02-01 11:35:00,60.85,60.85,60.84,60.84,2955.0,51.8249,51.8249,51.8164,51.8164,2955.0
2017-02-01 11:40:00,60.86,60.86,60.85,60.85,1786.0,51.8334,51.8334,51.8249,51.8249,1786.0
2017-02-01 11:45:00,60.85,60.86,60.79,60.81,20829.0,51.8249,51.8334,51.7738,51.7909,20829.0
2017-02-01 11:50:00,60.8,60.82,60.79,60.82,8631.0,51.7823,51.7994,51.7738,51.7994,8631.0
2017-02-01 11:55:00,60.81,60.85,60.8,60.85,136106.0,51.7909,51.8249,51.7823,51.8249,136106.0
2017-02-01 12:00:00,60.85,60.86,60.84,60.86,13730.0,51.8249,51.8334,51.8164,51.8334,13730.0
2017-02-01 12:05:00,60.86,60.88,60.84,60.85,36813.0,51.8334,51.8505,51.8164,51.8249,36813.0
2017-02-01 12:10:00,60.86,60.87,60.84,60.84,9400.0,51.8334,51.842,51.8164,51.8164,9400.0
2017-02-01 12:15:00,60.85,60.85,60.82,60.82,2300.0,51.8249,51.8249,51.7994,51.7994,2300.0
2017-02-01 12:20:00,60.84,60.84,60.83,60.83,1400.0,51.8164,51.8164,51.8079,51.8079,1400.0
2017-02-01 12:25:00,60.82,60.86,60.82,60.86,2215.0,51.7994,51.8334,51.7994,51.8334,2215.0
2017-02-01 12:30:00,60.86,60.89,60.86,60.88,9447.0,51.8334,51.859,51.8334,51.8505,9447.0
2017-02-01 12:35:00,60.89,60.9,60.88,60.89,3800.0,51.859,51.8675,51.8505,51.859,3800.0
2017-02-01 12:40:00,60.89,60.91,60.89,60.89,5399.0,51.859,51.876,51.859,51.859,5399.0
2017-02-01 12:45:00,60.9,60.91,60.89,60.9,16245.0,51.8675,51.876,51.859,51.8675,16245.0
2017-02-01 12:50:00,60.9,60.9,60.89,60.9,4575.0,51.8675,51.8675,51.859,51.8675,4575.0
2017-02-01 12:55:00,60.9,60.9,60.88,60.88,4493.0,51.8675,51.8675,51.8505,51.8505,4493.0
2017-02-01 13:00:00,60.88,60.89,60.87,60.89,14992.0,51.8505,51.859,51.842,51.859,14992.0
2017-02-01 13:05:00,60.89,60.93,60.89,60.93,13916.0,51.859,51.8931,51.859,51.8931,13916.0
2017-02-01 13:10:00,60.92,60.92,60.9,60.91,13052.0,51.8845,51.8845,51.8675,51.876,13052.0
2017-02-01 13:15:00,60.91,60.91,60.9,60.9,19606.0,51.876,51.876,51.8675,51.8675,19606.0
2017-02-01 13:20:00,60.9,60.9,60.88,60.89,5272.0,51.8675,51.8675,51.8505,51.859,5272.0
2017-02-01 13:25:00,60.89,60.89,60.87,60.88,19797.0,51.859,51.859,51.842,51.8505,19797.0
2017-02-01 13:30:00,60.88,60.9,60.88,60.89,15004.0,51.8505,51.8675,51.8505,51.859,15004.0
2017-02-01 13:35:00,60.9,60.9,60.87,60.87,19048.0,51.8675,51.8675,51.842,51.842,19048.0
2017-02-01 13:40:00,60.87,60.9,60.87,60.9,20069.0,51.842,51.8675,51.842,51.8675,20069.0
2017-02-01 13:45:00,60.89,60.9,60.88,60.9,64413.0,51.859,51.8675,51.8505,51.8675,64413.0
2017-02-01 13:50:00,60.9,60.9,60.87,60.87,28120.0,51.8675,51.8675,51.842,51.842,28120.0
2017-02-01 13:55:00,60.87,60.87,60.82,60.87,20411.0,51.842,51.842,51.7994,51.842,20411.0
2017-02-01 14:00:00,60.85,60.98,60.84,60.9,88619.0,51.8249,51.9356,51.8164,51.8675,88619.0
2017-02-01 14:05:00,60.91,60.98,60.9,60.92,40180.0,51.876,51.9356,51.8675,51.8845,40180.0
2017-02-01 14:10:00,60.92,60.99,60.92,60.98,35123.0,51.8845,51.9442,51.8845,51.9356,35123.0
2017-02-01 14:15:00,60.98,61.03,60.96,61.02,48305.0,51.9356,51.9782,51.9186,51.9697,48305.0
2017-02-01 14:20:00,61.03,61.04,60.99,61.01,19370.0,51.9782,51.9867,51.9442,51.9612,19370.0
2017-02-01 14:25:00,61.02,61.05,61.02,61.03,92817.0,51.9697,51.9953,51.9697,51.9782,92817.0
2017-02-01 14:30:00,61.03,61.03,60.95,60.95,17279.0,51.9782,51.9782,51.9101,51.9101,17279.0
2017-02-01 14:35:00,60.95,60.97,60.95,60.96,11495.0,51.9101,51.9271,51.9101,51.9186,11495.0
2017-02-01 14:40:00,60.96,60.96,60.93,60.95,24408.0,51.9186,51.9186,51.8931,51.9101,24408.0
2017-02-01 14:45:00,60.94,60.96,60.93,60.94,31329.0,51.9016,51.9186,51.8931,51.9016,31329.0
2017-02-01 14:50:00,60.93,60.93,60.91,60.93,30724.0,51.8931,51.8931,51.876,51.8931,30724.0
2017-02-01 14:55:00,60.92,60.96,60.91,60.96,43561.0,51.8845,51.9186,51.876,51.9186,43561.0
2017-02-01 15:00:00,60.96,60.97,60.95,60.97,35478.0,51.9186,51.9271,51.9101,51.9271,35478.0
2017-02-01 15:05:00,60.97,60.99,60.95,60.97,40599.0,51.9271,51.9442,51.9101,51.9271,40599.0
2017-02-01 15:10:00,60.96,60.98,60.95,60.97,69606.0,51.9186,51.9356,51.9101,51.9271,69606.0
2017-02-01 15:15:00,60.97,60.99,60.96,60.96,20797.0,51.9271,51.9442,51.9186,51.9186,20797.0
2017-02-01 15:20:00,60.97,60.99,60.97,60.99,6472.0,51.9271,51.9442,51.9271,51.9442,6472.0
2017-02-01 15:25:00,60.99,61.01,60.99,61.01,15251.0,51.9442,51.9612,51.9442,51.9612,15251.0
2017-02-01 15:30:00,61.0,61.01,60.99,61.01,22949.0,51.9527,51.9612,51.9442,51.9612,22949.0
2017-02-01 15:35:00,61.01,61.02,61.0,61.01,43411.0,51.9612,51.9697,51.9527,51.9612,43411.0
2017-02-01 15:40:00,61.03,61.04,61.02,61.03,9193.0,51.9782,51.9867,51.9697,51.9782,9193.0
2017-02-01 15:45:00,61.03,61.03,60.97,60.99,27643.0,51.9782,51.9782,51.9271,51.9442,27643.0
2017-02-01 15:50:00,60.98,61.0,60.96,60.96,71159.0,51.9356,51.9527,51.9186,51.9186,71159.0
2017-02-01 15:55:00,60.97,60.98,60.92,60.93,452322.0,51.9271,51.9356,51.8845,51.8931,452322.0
2017-02-02 09:30:00,60.85,60.96,60.85,60.94,93383.0,51.8249,51.9186,51.8249,51.9016,93383.0
2017-02-02 09:35:00,60.93,60.94,60.9,60.94,85551.0,51.8931,51.9016,51.8675,51.9016,85551.0
2017-02-02 09:40:00,60.93,60.98,60.91,60.98,5488.0,51.8931,51.9356,51.876,51.9356,5488.0
2017-02-02 09:45:00,60.98,61.01,60.94,61.0,5500.0,51.9356,51.9612,51.9016,51.9527,5500.0
2017-02-02 09:50:00,61.0,61.0,60.97,60.98,7820.0,51.9527,51.9527,51.9271,51.9356,7820.0
2017-02-02 09:55:00,60.98,61.02,60.96,61.01,10390.0,51.9356,51.9697,51.9186,51.9612,10390.0
2017-02-02 10:00:00,61.01,61.01,60.98,60.98,4006.0,51.9612,51.9612,51.9356,51.9356,4006.0
2017-02-02 10:05:00,60.99,60.99,60.97,60.99,5214.0,51.9442,51.9442,51.9271,51.9442,5214.0
2017-02-02 10:10:00,60.98,61.02,60.98,61.02,4693.0,51.9356,51.9697,51.9356,51.9697,4693.0
2017-02-02 10:15:00,61.02,61.03,61.01,61.02,4782.0,51.9697,51.9782,51.9612,51.9697,4782.0
2017-02-02 10:20:00,61.02,61.02,60.98,60.99,5800.0,51.9697,51.9697,51.9356,51.9442,5800.0
2017-02-02 10:25:00,60.99,61.0,60.98,60.98,4658.0,51.9442,51.9527,51.9356,51.9356,4658.0
2017-02-02 10:30:00,60.98,61.0,60.95,60.97,15536.0,51.9356,51.9527,51.9101,51.9271,15536.0
2017-02-02 10:35:00,60.97,60.98,60.96,60.97,4100.0,51.9271,51.9356,51.9186,51.9271,4100.0
2017-02-02 10:40:00,60.98,60.99,60.97,60.99,6600.0,51.9356,51.9442,51.9271,51.9442,6600.0
2017-02-02 10:45:00,60.99,61.0,60.98,61.0,1850.0,51.9442,51.9527,51.9356,51.9527,1850.0
2017-02-02 10:50:00,61.01,61.01,60.99,61.0,2569.0,51.9612,51.9612,51.9442,51.9527,2569.0
2017-02-02 10:55:00,61.01,61.04,61.0,61.04,11187.0,51.9612,51.9867,51.9527,51.9867,11187.0
2017-02-02 11:00:00,61.08,61.09,61.07,61.09,4683.0,52.0208,52.0293,52.0123,52.0293,4683.0
2017-02-02 11:05:00,61.1,61.1,61.07,61.08,3733.0,52.0378,52.0378,52.0123,52.0208,3733.0
2017-02-02 11:10:00,61.08,61.09,61.06,61.07,12509.0,52.0208,52.0293,52.0038,52.0123,12509.0
2017-02-02 11:15:00,61.06,61.06,61.05,61.05,74314.0,52.0038,52.0038,51.9953,51.9953,74314.0
2017-02-02 11:20:00,61.05,61.07,61.05,61.05,9240.0,51.9953,52.0123,51.9953,51.9953,9240.0
2017-02-02 11:25:00,61.06,61.06,61.03,61.03,12657.0,52.0038,52.0038,51.9782,51.9782,12657.0
2017-02-02 11:30:00,61.03,61.03,61.01,61.01,21670.0,51.9782,51.9782,51.9612,51.9612,21670.0
2017-02-02 11:35:00,61.01,61.03,61.01,61.02,1300.0,51.9612,51.9782,51.9612,51.9697,1300.0
2017-02-02 11:40:00,61.02,61.02,61.0,61.0,2800.0,51.9697,51.9697,51.9527,51.9527,2800.0
2017-02-02 11:45:00,61.0,61.0,60.96,60.96,11523.0,51.9527,51.9527,51.9186,51.9186,11523.0
2017-02-02 11:50:00,60.94,60.94,60.93,60.93,11167.0,51.9016,51.9016,51.8931,51.8931,11167.0
2017-02-02 11:55:00,60.94,60.94,60.89,60.9,10540.0,51.9016,51.9016,51.859,51.8675,10540.0
2017-02-02 12:00:00,60.9,60.9,60.89,60.89,14114.0,51.8675,51.8675,51.859,51.859,14114.0
2017-02-02 12:05:00,60.9,60.92,60.9,60.92,3117.0,51.8675,51.8845,51.8675,51.8845,3117.0
2017-02-02 12:10:00,60.91,60.93,60.9,60.92,5146.0,51.876,51.8931,51.8675,51.8845,5146.0
2017-02-02 12:15:00,60.92,60.93,60.91,60.93,6215.0,51.8845,51.8931,51.876,51.8931,6215.0
2017-02-02 12:20:00,60.94,60.94,60.92,60.93,6866.0,51.9016,51.9016,51.8845,51.8931,6866.0
2017-02-02 12:25:00,60.93,60.94,60.93,60.94,515432.0,51.8931,51.9016,51.8931,51.9016,515432.0
2017-02-02 12:30:00,60.94,60.97,60.94,60.97,7003.0,51.9016,51.9271,51.9016,51.9271,7003.0
2017-02-02 12:35:00,60.97,60.98,60.96,60.98,1937.0,51.9271,51.9356,51.9186,51.9356,1937.0
2017-02-02 12:40:00,60.98,61.0,60.97,61.0,3110.0,51.9356,51.9527,51.9271,51.9527,3110.0
2017-02-02 12:45:00,61.0,61.02,60.99,61.0,9112.0,51.9527,51.9697,51.9442,51.9527,9112.0
2017-02-02 12:50:00,61.0,61.01,60.99,61.0,3864.0,51.9527,51.9612,51.9442,51.9527,3864.0
2017-02-02 12:55:00,61.0,61.01,60.99,61.0,3733.0,51.9527,51.9612,51.9442,51.9527,3733.0
2017-02-02 13:00:00,61.0,61.01,60.99,60.99,3443.0,51.9527,51.9612,51.9442,51.9442,3443.0
2017-02-02 13:05:00,60.99,61.0,60.99,61.0,21649.0,51.9442,51.9527,51.9442,51.9527,21649.0
2017-02-02 13:10:00,61.0,61.01,61.0,61.01,6615.0,51.9527,51.9612,51.9527,51.9612,6615.0
2017-02-02 13:15:00,61.01,61.01,60.98,60.99,1900.0,51.9612,51.9612,51.9356,51.9442,1900.0
2017-02-02 13:20:00,60.98,60.98,60.97,60.97,2770.0,51.9356,51.9356,51.9271,51.9271,2770.0
2017-02-02 13:25:00,60.96,60.97,60.96,60.96,780.0,51.9186,51.9271,51.9186,51.9186,780.0
2017-02-02 13:30:00,60.95,60.96,60.95,60.96,6883.0,51.9101,51.9186,51.9101,51.9186,6883.0
2017-02-02 13:35:00,60.96,60.96,60.95,60.96,1783.0,51.9186,51.9186,51.9101,51.9186,1783.0
2017-02-02 13:40:00,60.96,61.01,60.96,61.01,12826.0,51.9186,51.9612,51.9186,51.9612,12826.0
2017-02-02 13:45:00,61.02,61.02,61.01,61.01,2209.0,51.9697,51.9697,51.9612,51.9612,2209.0
2017-02-02 13:50:00,61.02,61.02,61.01,61.02,1300.0,51.9697,51.9697,51.9612,51.9697,1300.0
2017-02-02 13:55:00,61.03,61.03,61.01,61.02,6728.0,51.9782,51.9782,51.9612,51.9697,6728.0
2017-02-02 14:00:00,61.01,61.01,60.98,60.99,33423.0,51.9612,51.9612,51.9356,51.9442,33423.0
2017-02-02 14:05:00,60.99,60.99,60.98,60.99,3761.0,51.9442,51.9442,51.9356,51.9442,3761.0
2017-02-02 14:10:00,60.98,60.99,60.97,60.98,4743.0,51.9356,51.9442,51.9271,51.9356,4743.0
2017-02-02 14:15:00,60.99,60.99,60.96,60.96,16090.0,51.9442,51.9442,51.9186,51.9186,16090.0
2017-02-02 14:20:00,60.96,60.96,60.92,60.93,4026.0,51.9186,51.9186,51.8845,51.8931,4026.0
2017-02-02 14:25:00,60.93,60.94,60.9,60.9,15095.0,51.8931,51.9016,51.8675,51.8675,15095.0
2017-02-02 14:30:00,60.9,60.91,60.89,60.9,16026.0,51.8675,51.876,51.859,51.8675,16026.0
2017-02-02 14:35:00,60.88,60.91,60.88,60.91,14131.0,51.8505,51.876,51.8505,51.876,14131.0
2017-02-02 14:40:00,60.91,60.92,60.89,60.91,27700.0,51.876,51.8845,51.859,51.876,27700.0
2017-02-02 14:45:00,60.91,60.91,60.88,60.88,5812.0,51.876,51.876,51.8505,51.8505,5812.0
2017-02-02 14:50:00,60.88,60.9,60.87,60.9,4364.0,51.8505,51.8675,51.842,51.8675,4364.0
2017-02-02 14:55:00,60.9,60.91,60.9,60.91,5534.0,51.8675,51.876,51.8675,51.876,5534.0
2017-02-02 15:00:00,60.91,60.91,60.9,60.91,19135.0,51.876,51.876,51.8675,51.876,19135.0
2017-02-02 15:05:00,60.91,60.94,60.9,60.93,18971.0,51.876,51.9016,51.8675,51.8931,18971.0
2017-02-02 15:10:00,60.93,60.94,60.93,60.94,5173.0,51.8931,51.9016,51.8931,51.9016,5173.0
2017-02-02 15:15:00,60.93,60.95,60.92,60.95,24738.0,51.8931,51.9101,51.8845,51.9101,24738.0
2017-02-02 15:20:00,60.95,60.98,60.95,60.98,5900.0,51.9101,51.9356,51.9101,51.9356,5900.0
2017-02-02 15:25:00,60.98,61.0,60.97,61.0,8301.0,51.9356,51.9527,51.9271,51.9527,8301.0
2017-02-02 15:30:00,61.0,61.01,60.99,61.0,18844.0,51.9527,51.9612,51.9442,51.9527,18844.0
2017-02-02 15:35:00,61.0,61.01,60.99,60.99,16303.0,51.9527,51.9612,51.9442,51.9442,16303.0
2017-02-02 15:40:00,60.98,61.01,60.98,61.01,27417.0,51.9356,51.9612,51.9356,51.9612,27417.0
2017-02-02 15:45:00,61.01,61.02,61.0,61.01,12847.0,51.9612,51.9697,51.9527,51.9612,12847.0
2017-02-02 15:50:00,61.02,61.03,61.0,61.01,51401.0,51.9697,51.9782,51.9527,51.9612,51401.0
2017-02-02 15:55:00,61.0,61.01,61.0,61.0,93825.0,51.9527,51.9612,51.9527,51.9527,93825.0
2017-02-03 09:30:00,61.26,61.38,61.18,61.19,22011.0,52.1741,52.2763,52.106,52.1145,22011.0
2017-02-03 09:35:00,61.19,61.22,61.19,61.2,7550.0,52.1145,52.1401,52.1145,52.123,7550.0
2017-02-03 09:40:00,61.21,61.22,61.15,61.15,7915.0,52.1315,52.1401,52.0804,52.0804,7915.0
2017-02-03 09:45:00,61.15,61.18,61.14,61.18,17914.0,52.0804,52.106,52.0719,52.106,17914.0
2017-02-03 09:50:00,61.17,61.18,61.15,61.17,49261.0,52.0975,52.106,52.0804,52.0975,49261.0
2017-02-03 09:55:00,61.17,61.19,61.17,61.19,5870.0,52.0975,52.1145,52.0975,52.1145,5870.0
2017-02-03 10:00:00,61.19,61.27,61.18,61.23,28563.0,52.1145,52.1826,52.106,52.1486,28563.0
2017-02-03 10:05:00,61.24,61.25,61.23,61.25,11073.0,52.1571,52.1656,52.1486,52.1656,11073.0
2017-02-03 10:10:00,61.25,61.28,61.24,61.27,15349.0,52.1656,52.1912,52.1571,52.1826,15349.0
2017-02-03 10:15:00,61.27,61.3,61.27,61.3,9500.0,52.1826,52.2082,52.1826,52.2082,9500.0
2017-02-03 10:20:00,61.31,61.34,61.3,61.33,11125.0,52.2167,52.2423,52.2082,52.2337,11125.0
2017-02-03 10:25:00,61.34,61.37,61.33,61.33,48539.0,52.2423,52.2678,52.2337,52.2337,48539.0
2017-02-03 10:30:00,61.34,61.35,61.32,61.32,21648.0,52.2423,52.2508,52.2252,52.2252,21648.0
2017-02-03 10:35:00,61.32,61.34,61.32,61.34,4300.0,52.2252,52.2423,52.2252,52.2423,4300.0
2017-02-03 10:40:00,61.34,61.36,61.33,61.35,29400.0,52.2423,52.2593,52.2337,52.2508,29400.0
2017-02-03 10:45:00,61.36,61.39,61.35,61.39,12718.0,52.2593,52.2848,52.2508,52.2848,12718.0
2017-02-03 10:50:00,61.4,61.4,61.36,61.37,24111.0,52.2934,52.2934,52.2593,52.2678,24111.0
2017-02-03 10:55:00,61.38,61.38,61.35,61.36,33306.0,52.2763,52.2763,52.2508,52.2593,33306.0
2017-02-03 11:00:00,61.36,61.4,61.35,61.4,16109.0,52.2593,52.2934,52.2508,52.2934,16109.0
2017-02-03 11:05:00,61.39,61.41,61.39,61.4,7882.0,52.2848,52.3019,52.2848,52.2934,7882.0
2017-02-03 11:10:00,61.39,61.41,61.39,61.4,8800.0,52.2848,52.3019,52.2848,52.2934,8800.0
2017-02-03 11:15:00,61.39,61.4,61.39,61.39,3400.0,52.2848,52.2934,52.2848,52.2848,3400.0
2017-02-03 11:20:00,61.4,61.4,61.34,61.35,27246.0,52.2934,52.2934,52.2423,52.2508,27246.0
2017-02-03 11:25:00,61.35,61.37,61.35,61.36,3800.0,52.2508,52.2678,52.2508,52.2593,3800.0
2017-02-03 11:30:00,61.35,61.36,61.35,61.35,6254.0,52.2508,52.2593,52.2508,52.2508,6254.0
2017-02-03 11:35:00,61.35,61.35,61.32,61.34,8295.0,52.2508,52.2508,52.2252,52.2423,8295.0
2017-02-03 11:40:00,61.34,61.35,61.32,61.33,2000.0,52.2423,52.2508,52.2252,52.2337,2000.0
2017-02-03 11:45:00,61.33,61.34,61.32,61.34,4406.0,52.2337,52.2423,52.2252,52.2423,4406.0
2017-02-03 11:50:00,61.34,61.35,61.34,61.34,3000.0,52.2423,52.2508,52.2423,52.2423,3000.0
2017-02-03 11:55:00,61.34,61.35,61.32,61.35,13391.0,52.2423,52.2508,52.2252,52.2508,13391.0
2017-02-03 12:00:00,61.36,61.39,61.35,61.39,8428.0,52.2593,52.2848,52.2508,52.2848,8428.0
2017-02-03 12:05:00,61.39,61.39,61.38,61.39,600.0,52.2848,52.2848,52.2763,52.2848,600.0
2017-02-03 12:10:00,61.38,61.39,61.37,61.37,25419.0,52.2763,52.2848,52.2678,52.2678,25419.0
2017-02-03 12:15:00,61.37,61.38,61.37,61.37,1974.0,52.2678,52.2763,52.2678,52.2678,1974.0
2017-02-03 12:20:00,61.38,61.39,61.37,61.39,5925.0,52.2763,52.2848,52.2678,52.2848,5925.0
2017-02-03 12:25:00,61.39,61.4,61.36,61.37,29391.0,52.2848,52.2934,52.2593,52.2678,29391.0
2017-02-03 12:30:00,61.37,61.39,61.37,61.38,11192.0,52.2678,52.2848,52.2678,52.2763,11192.0
2017-02-03 12:35:00,61.38,61.38,61.37,61.38,1000.0,52.2763,52.2763,52.2678,52.2763,1000.0
2017-02-03 12:40:00,61.38,61.38,61.37,61.38,14729.0,52.2763,52.2763,52.2678,52.2763,14729.0
2017-02-03 12:45:00,61.38,61.38,61.36,61.38,2100.0,52.2763,52.2763,52.2593,52.2763,2100.0
2017-02-03 12:50:00,61.38,61.39,61.38,61.39,5393.0,52.2763,52.2848,52.2763,52.2848,5393.0
2017-02-03 12:55:00,61.38,61.39,61.37,61.38,8000.0,52.2763,52.2848,52.2678,52.2763,8000.0
2017-02-03 13:00:00,61.38,61.38,61.37,61.37,1766.0,52.2763,52.2763,52.2678,52.2678,1766.0
2017-02-03 13:05:00,61.37,61.37,61.35,61.36,98766.0,52.2678,52.2678,52.2508,52.2593,98766.0
2017-02-03 13:10:00,61.36,61.38,61.35,61.37,23745.0,52.2593,52.2763,52.2508,52.2678,23745.0
2017-02-03 13:15:00,61.38,61.38,61.38,61.38,8500.0,52.2763,52.2763,52.2763,52.2763,8500.0
2017-02-03 13:20:00,61.38,61.38,61.36,61.37,10806.0,52.2763,52.2763,52.2593,52.2678,10806.0
2017-02-03 13:25:00,61.37,61.37,61.36,61.37,22643.0,52.2678,52.2678,52.2593,52.2678,22643.0
2017-02-03 13:30:00,61.36,61.36,61.35,61.36,7000.0,52.2593,52.2593,52.2508,52.2593,7000.0
2017-02-03 13:35:00,61.36,61.36,61.32,61.33,33842.0,52.2593,52.2593,52.2252,52.2337,33842.0
2017-02-03 13:40:00,61.34,61.34,61.3,61.31,15450.0,52.2423,52.2423,52.2082,52.2167,15450.0
2017-02-03 13:45:00,61.32,61.32,61.31,61.32,10671.0,52.2252,52.2252,52.2167,52.2252,10671.0
2017-02-03 13:50:00,61.32,61.33,61.31,61.33,20525.0,52.2252,52.2337,52.2167,52.2337,20525.0
2017-02-03 13:55:00,61.33,61.33,61.3,61.31,4409.0,52.2337,52.2337,52.2082,52.2167,4409.0
2017-02-03 14:00:00,61.31,61.32,61.31,61.32,3324.0,52.2167,52.2252,52.2167,52.2252,3324.0
2017-02-03 14:05:00,61.32,61.32,61.3,61.31,18324.0,52.2252,52.2252,52.2082,52.2167,18324.0
2017-02-03 14:10:00,61.31,61.33,61.3,61.32,25576.0,52.2167,52.2337,52.2082,52.2252,25576.0
2017-02-03 14:15:00,61.32,61.33,61.31,61.32,7298.0,52.2252,52.2337,52.2167,52.2252,7298.0
2017-02-03 14:20:00,61.32,61.32,61.31,61.32,3492.0,52.2252,52.2252,52.2167,52.2252,3492.0
2017-02-03 14:25:00,61.31,61.32,61.29,61.31,34341.0,52.2167,52.2252,52.1997,52.2167,34341.0
2017-02-03 14:30:00,61.31,61.32,61.31,61.32,500.0,52.2167,52.2252,52.2167,52.2252,500.0
2017-02-03 14:35:00,61.32,61.33,61.31,61.33,11314.0,52.2252,52.2337,52.2167,52.2337,11314.0
2017-02-03 14:40:00,61.33,61.33,61.32,61.32,22988.0,52.2337,52.2337,52.2252,52.2252,22988.0
2017-02-03 14:45:00,61.33,61.34,61.32,61.34,83257.0,52.2337,52.2423,52.2252,52.2423,83257.0
2017-02-03 14:50:00,61.34,61.34,61.33,61.34,28101.0,52.2423,52.2423,52.2337,52.2423,28101.0
2017-02-03 14:55:00,61.33,61.34,61.33,61.34,5701.0,52.2337,52.2423,52.2337,52.2423,5701.0
2017-02-03 15:00:00,61.34,61.34,61.33,61.33,4075.0,52.2423,52.2423,52.2337,52.2337,4075.0
2017-02-03 15:05:00,61.34,61.36,61.33,61.35,15273.0,52.2423,52.2593,52.2337,52.2508,15273.0
2017-02-03 15:10:00,61.35,61.36,61.35,61.35,10213.0,52.2508,52.2593,52.2508,52.2508,10213.0
2017-02-03 15:15:00,61.35,61.36,61.34,61.35,9300.0,52.2508,52.2593,52.2423,52.2508,9300.0
2017-02-03 15:20:00,61.35,61.35,61.33,61.34,25904.0,52.2508,52.2508,52.2337,52.2423,25904.0
2017-02-03 15:25:00,61.34,61.34,61.32,61.34,32097.0,52.2423,52.2423,52.2252,52.2423,32097.0
2017-02-03 15:30:00,61.34,61.35,61.33,61.35,41518.0,52.2423,52.2508,52.2337,52.2508,41518.0
2017-02-03 15:35:00,61.34,61.36,61.34,61.35,110700.0,52.2423,52.2593,52.2423,52.2508,110700.0
2017-02-03 15:40:00,61.35,61.35,61.34,61.35,32674.0,52.2508,52.2508,52.2423,52.2508,32674.0
2017-02-03 15:45:00,61.35,61.37,61.35,61.36,75381.0,52.2508,52.2678,52.2508,52.2593,75381.0
2017-02-03 15:50:00,61.36,61.36,61.34,61.35,154055.0,52.2593,52.2593,52.2423,52.2508,154055.0
2017-02-03 15:55:00,61.35,61.36,61.31,61.35,277271.0,52.2508,52.2593,52.2167,52.2508,277271.0
2017-02-06 09:30:00,61.08,61.13,61.06,61.12,29402.0,52.0208,52.0634,52.0038,52.0549,29402.0
2017-02-06 09:35:00,61.13,61.13,61.07,61.12,17370.0,52.0634,52.0634,52.0123,52.0549,17370.0
2017-02-06 09:40:00,61.12,61.13,61.09,61.11,5046.0,52.0549,52.0634,52.0293,52.0464,5046.0
2017-02-06 09:45:00,61.12,61.12,61.08,61.09,4877.0,52.0549,52.0549,52.0208,52.0293,4877.0
2017-02-06 09:50:00,61.09,61.13,61.08,61.13,15500.0,52.0293,52.0634,52.0208,52.0634,15500.0
2017-02-06 09:55:00,61.13,61.15,61.12,61.13,4225.0,52.0634,52.0804,52.0549,52.0634,4225.0
2017-02-06 10:00:00,61.13,61.13,61.09,61.11,12825.0,52.0634,52.0634,52.0293,52.0464,12825.0
2017-02-06 10:05:00,61.11,61.11,61.07,61.09,3292.0,52.0464,52.0464,52.0123,52.0293,3292.0
2017-02-06 10:10:00,61.1,61.1,61.08,61.09,6190.0,52.0378,52.0378,52.0208,52.0293,6190.0
2017-02-06 10:15:00,61.09,61.13,61.09,61.12,13936.0,52.0293,52.0634,52.0293,52.0549,13936.0
2017-02-06 10:20:00,61.12,61.13,61.1,61.11,23311.0,52.0549,52.0634,52.0378,52.0464,23311.0
2017-02-06 10:25:00,61.12,61.14,61.12,61.13,4184.0,52.0549,52.0719,52.0549,52.0634,4184.0
2017-02-06 10:30:00,61.12,61.12,61.09,61.09,4401.0,52.0549,52.0549,52.0293,52.0293,4401.0
2017-02-06 10:35:00,61.08,61.1,61.08,61.08,3119.0,52.0208,52.0378,52.0208,52.0208,3119.0
2017-02-06 10:40:00,61.08,61.09,61.07,61.08,4527.0,52.0208,52.0293,52.0123,52.0208,4527.0
2017-02-06 10:45:00,61.08,61.1,61.06,61.06,7051.0,52.0208,52.0378,52.0038,52.0038,7051.0
2017-02-06 10:50:00,61.07,61.07,61.06,61.06,6353.0,52.0123,52.0123,52.0038,52.0038,6353.0
2017-02-06 10:55:00,61.07,61.08,61.05,61.05,9644.0,52.0123,52.0208,51.9953,51.9953,9644.0
2017-02-06 11:00:00,61.05,61.08,61.05,61.08,9359.0,51.9953,52.0208,51.9953,52.0208,9359.0
2017-02-06 11:05:00,61.08,61.1,61.07,61.1,3250.0,52.0208,52.0378,52.0123,52.0378,3250.0
2017-02-06 11:10:00,61.09,61.11,61.09,61.11,1800.0,52.0293,52.0464,52.0293,52.0464,1800.0
2017-02-06 11:15:00,61.11,61.12,61.1,61.11,2540.0,52.0464,52.0549,52.0378,52.0464,2540.0
2017-02-06 11:20:00,61.11,61.13,61.11,61.13,2184.0,52.0464,52.0634,52.0464,52.0634,2184.0
2017-02-06 11:25:00,61.13,61.14,61.12,61.12,6584.0,52.0634,52.0719,52.0549,52.0549,6584.0
2017-02-06 11:30:00,61.12,61.12,61.1,61.1,16450.0,52.0549,52.0549,52.0378,52.0378,16450.0
2017-02-06 11:35:00,61.1,61.11,61.09,61.11,1300.0,52.0378,52.0464,52.0293,52.0464,1300.0
2017-02-06 11:40:00,61.11,61.11,61.08,61.09,9666.0,52.0464,52.0464,52.0208,52.0293,9666.0
2017-02-06 11:45:00,61.08,61.08,61.07,61.07,12100.0,52.0208,52.0208,52.0123,52.0123,12100.0
2017-02-06 11:50:00,61.07,61.09,61.07,61.08,5221.0,52.0123,52.0293,52.0123,52.0208,5221.0
2017-02-06 11:55:00,61.07,61.08,61.07,61.08,1989.0,52.0123,52.0208,52.0123,52.0208,1989.0
2017-02-06 12:00:00,61.07,61.08,61.06,61.07,14687.0,52.0123,52.0208,52.0038,52.0123,14687.0
2017-02-06 12:05:00,61.07,61.07,61.05,61.06,5395.0,52.0123,52.0123,51.9953,52.0038,5395.0
2017-02-06 12:10:00,61.06,61.08,61.06,61.08,3801.0,52.0038,52.0208,52.0038,52.0208,3801.0
2017-02-06 12:15:00,61.08,61.08,61.06,61.07,1305.0,52.0208,52.0208,52.0038,52.0123,1305.0
2017-02-06 12:20:00,61.07,61.07,61.06,61.06,1094.0,52.0123,52.0123,52.0038,52.0038,1094.0
2017-02-06 12:25:00,61.06,61.07,61.05,61.07,3035.0,52.0038,52.0123,51.9953,52.0123,3035.0
2017-02-06 12:30:00,61.07,61.07,61.04,61.05,8459.0,52.0123,52.0123,51.9867,51.9953,8459.0
2017-02-06 12:35:00,61.05,61.05,61.04,61.05,3236.0,51.9953,51.9953,51.9867,51.9953,3236.0
2017-02-06 12:40:00,61.05,61.06,61.05,61.06,5138.0,51.9953,52.0038,51.9953,52.0038,5138.0
2017-02-06 12:45:00,61.05,61.05,61.04,61.05,7803.0,51.9953,51.9953,51.9867,51.9953,7803.0
2017-02-06 12:50:00,61.04,61.06,61.04,61.06,13118.0,51.9867,52.0038,51.9867,52.0038,13118.0
2017-02-06 12:55:00,61.05,61.06,61.02,61.03,6600.0,51.9953,52.0038,51.9697,51.9782,6600.0
2017-02-06 13:00:00,61.03,61.04,60.99,61.0,6480.0,51.9782,51.9867,51.9442,51.9527,6480.0
2017-02-06 13:05:00,61.0,61.02,60.99,61.02,1793.0,51.9527,51.9697,51.9442,51.9697,1793.0
2017-02-06 13:10:00,61.01,61.01,60.99,60.99,20810.0,51.9612,51.9612,51.9442,51.9442,20810.0
2017-02-06 13:15:00,60.99,61.0,60.98,60.98,3552.0,51.9442,51.9527,51.9356,51.9356,3552.0
2017-02-06 13:20:00,60.99,61.0,60.99,61.0,4400.0,51.9442,51.9527,51.9442,51.9527,4400.0
2017-02-06 13:25:00,61.01,61.01,61.0,61.01,3222.0,51.9612,51.9612,51.9527,51.9612,3222.0
2017-02-06 13:30:00,61.0,61.0,60.98,61.0,6516.0,51.9527,51.9527,51.9356,51.9527,6516.0
2017-02-06 13:35:00,60.99,61.0,60.98,60.98,28835.0,51.9442,51.9527,51.9356,51.9356,28835.0
2017-02-06 13:40:00,60.98,61.01,60.98,61.01,1300.0,51.9356,51.9612,51.9356,51.9612,1300.0
2017-02-06 13:45:00,61.0,61.01,61.0,61.01,4507.0,51.9527,51.9612,51.9527,51.9612,4507.0
2017-02-06 13:50:00,61.01,61.05,61.0,61.04,20482.0,51.9612,51.9953,51.9527,51.9867,20482.0
2017-02-06 13:55:00,61.03,61.05,61.03,61.05,8650.0,51.9782,51.9953,51.9782,51.9953,8650.0
2017-02-06 14:00:00,61.05,61.06,61.04,61.04,7956.0,51.9953,52.0038,51.9867,51.9867,7956.0
2017-02-06 14:05:00,61.04,61.04,61.02,61.04,7050.0,51.9867,51.9867,51.9697,51.9867,7050.0
2017-02-06 14:10:00,61.04,61.05,61.04,61.04,3286.0,51.9867,51.9953,51.9867,51.9867,3286.0
2017-02-06 14:15:00,61.05,61.06,61.04,61.05,9465.0,51.9953,52.0038,51.9867,51.9953,9465.0
2017-02-06 14:20:00,61.05,61.06,61.04,61.05,16542.0,51.9953,52.0038,51.9867,51.9953,16542.0
2017-02-06 14:25:00,61.04,61.06,61.03,61.05,15010.0,51.9867,52.0038,51.9782,51.9953,15010.0
2017-02-06 14:30:00,61.05,61.07,61.05,61.06,16894.0,51.9953,52.0123,51.9953,52.0038,16894.0
2017-02-06 14:35:00,61.06,61.06,61.04,61.05,10325.0,52.0038,52.0038,51.9867,51.9953,10325.0
2017-02-06 14:40:00,61.05,61.06,61.05,61.06,7772.0,51.9953,52.0038,51.9953,52.0038,7772.0
2017-02-06 14:45:00,61.06,61.07,61.05,61.05,8613.0,52.0038,52.0123,51.9953,51.9953,8613.0
2017-02-06 14:50:00,61.05,61.05,61.04,61.04,808.0,51.9953,51.9953,51.9867,51.9867,808.0
2017-02-06 14:55:00,61.05,61.07,61.05,61.06,4968.0,51.9953,52.0123,51.9953,52.0038,4968.0
2017-02-06 15:00:00,61.05,61.06,61.05,61.05,28531.0,51.9953,52.0038,51.9953,51.9953,28531.0
2017-02-06 15:05:00,61.05,61.07,61.05,61.06,7585.0,51.9953,52.0123,51.9953,52.0038,7585.0
2017-02-06 15:10:00,61.06,61.07,61.05,61.05,8095.0,52.0038,52.0123,51.9953,51.9953,8095.0
2017-02-06 15:15:00,61.05,61.08,61.05,61.07,5027.0,51.9953,52.0208,51.9953,52.0123,5027.0
2017-02-06 15:20:00,61.07,61.07,61.06,61.07,19136.0,52.0123,52.0123,52.0038,52.0123,19136.0
2017-02-06 15:25:00,61.07,61.08,61.06,61.08,7532.0,52.0123,52.0208,52.0038,52.0208,7532.0
2017-02-06 15:30:00,61.08,61.09,61.07,61.08,8869.0,52.0208,52.0293,52.0123,52.0208,8869.0
2017-02-06 15:35:00,61.08,61.1,61.07,61.1,95773.0,52.0208,52.0378,52.0123,52.0378,95773.0
2017-02-06 15:40:00,61.1,61.12,61.1,61.11,109362.0,52.0378,52.0549,52.0378,52.0464,109362.0
2017-02-06 15:45:00,61.11,61.11,61.09,61.1,56554.0,52.0464,52.0464,52.0293,52.0378,56554.0
2017-02-06 15:50:00,61.1,61.12,61.1,61.12,82859.0,52.0378,52.0549,52.0378,52.0549,82859.0
2017-02-06 15:55:00,61.12,61.13,61.11,61.13,146615.0,52.0549,52.0634,52.0464,52.0634,146615.0
2017-02-07 09:30:00,61.12,61.17,61.1,61.13,58662.0,52.0549,52.0975,52.0378,52.0634,58662.0
2017-02-07 09:35:00,61.12,61.16,61.11,61.16,15871.0,52.0549,52.089,52.0464,52.089,15871.0
2017-02-07 09:40:00,61.17,61.18,61.13,61.18,12954.0,52.0975,52.106,52.0634,52.106,12954.0
2017-02-07 09:45:00,61.18,61.21,61.17,61.18,17167.0,52.106,52.1315,52.0975,52.106,17167.0
2017-02-07 09:50:00,61.18,61.19,61.14,61.16,14462.0,52.106,52.1145,52.0719,52.089,14462.0
2017-02-07 09:55:00,61.16,61.17,61.13,61.14,21311.0,52.089,52.0975,52.0634,52.0719,21311.0
2017-02-07 10:00:00,61.15,61.16,61.13,61.13,4520.0,52.0804,52.089,52.0634,52.0634,4520.0
2017-02-07 10:05:00,61.14,61.15,61.13,61.15,4820.0,52.0719,52.0804,52.0634,52.0804,4820.0
2017-02-07 10:10:00,61.15,61.17,61.14,61.16,12564.0,52.0804,52.0975,52.0719,52.089,12564.0
2017-02-07 10:15:00,61.17,61.18,61.16,61.17,6973.0,52.0975,52.106,52.089,52.0975,6973.0
2017-02-07 10:20:00,61.16,61.17,61.14,61.15,5880.0,52.089,52.0975,52.0719,52.0804,5880.0
2017-02-07 10:25:00,61.15,61.18,61.14,61.16,3762.0,52.0804,52.106,52.0719,52.089,3762.0
2017-02-07 10:30:00,61.16,61.16,61.13,61.13,6150.0,52.089,52.089,52.0634,52.0634,6150.0
2017-02-07 10:35:00,61.13,61.16,61.13,61.16,4387.0,52.0634,52.089,52.0634,52.089,4387.0
2017-02-07 10:40:00,61.16,61.18,61.15,61.17,6154.0,52.089,52.106,52.0804,52.0975,6154.0
2017-02-07 10:45:00,61.17,61.18,61.16,61.18,3822.0,52.0975,52.106,52.089,52.106,3822.0
2017-02-07 10:50:00,61.18,61.19,61.15,61.16,11783.0,52.106,52.1145,52.0804,52.089,11783.0
2017-02-07 10:55:00,61.16,61.16,61.14,61.16,2843.0,52.089,52.089,52.0719,52.089,2843.0
2017-02-07 11:00:00,61.16,61.19,61.15,61.18,10760.0,52.089,52.1145,52.0804,52.106,10760.0
2017-02-07 11:05:00,61.19,61.19,61.16,61.17,2714.0,52.1145,52.1145,52.089,52.0975,2714.0
2017-02-07 11:10:00,61.18,61.19,61.16,61.17,11028.0,52.106,52.1145,52.089,52.0975,11028.0
2017-02-07 11:15:00,61.16,61.17,61.13,61.13,12561.0,52.089,52.0975,52.0634,52.0634,12561.0
2017-02-07 11:20:00,61.13,61.14,61.11,61.11,21010.0,52.0634,52.0719,52.0464,52.0464,21010.0
2017-02-07 11:25:00,61.11,61.11,61.08,61.1,136166.0,52.0464,52.0464,52.0208,52.0378,136166.0
2017-02-07 11:30:00,61.09,61.11,61.08,61.11,11622.0,52.0293,52.0464,52.0208,52.0464,11622.0
2017-02-07 11:35:00,61.11,61.12,61.08,61.11,29552.0,52.0464,52.0549,52.0208,52.0464,29552.0
2017-02-07 11:40:00,61.11,61.11,61.09,61.1,12546.0,52.0464,52.0464,52.0293,52.0378,12546.0
2017-02-07 11:45:00,61.11,61.13,61.1,61.12,1403.0,52.0464,52.0634,52.0378,52.0549,1403.0
2017-02-07 11:50:00,61.13,61.13,61.12,61.13,3206.0,52.0634,52.0634,52.0549,52.0634,3206.0
2017-02-07 11:55:00,61.14,61.14,61.12,61.12,4234.0,52.0719,52.0719,52.0549,52.0549,4234.0
2017-02-07 12:00:00,61.12,61.16,61.12,61.15,4945.0,52.0549,52.089,52.0549,52.0804,4945.0
2017-02-07 12:05:00,61.16,61.16,61.12,61.12,4102.0,52.089,52.089,52.0549,52.0549,4102.0
2017-02-07 12:10:00,61.13,61.15,61.13,61.15,2867.0,52.0634,52.0804,52.0634,52.0804,2867.0
2017-02-07 12:15:00,61.14,61.14,61.12,61.12,8141.0,52.0719,52.0719,52.0549,52.0549,8141.0
2017-02-07 12:20:00,61.12,61.12,61.09,61.11,4733.0,52.0549,52.0549,52.0293,52.0464,4733.0
2017-02-07 12:25:00,61.1,61.1,61.07,61.07,7518.0,52.0378,52.0378,52.0123,52.0123,7518.0
2017-02-07 12:30:00,61.07,61.09,61.06,61.08,23904.0,52.0123,52.0293,52.0038,52.0208,23904.0
2017-02-07 12:35:00,61.08,61.09,61.07,61.09,7229.0,52.0208,52.0293,52.0123,52.0293,7229.0
2017-02-07 12:40:00,61.09,61.09,61.05,61.07,13561.0,52.0293,52.0293,51.9953,52.0123,13561.0
2017-02-07 12:45:00,61.06,61.07,61.01,61.02,47916.0,52.0038,52.0123,51.9612,51.9697,47916.0
2017-02-07 12:50:00,61.02,61.05,61.01,61.04,14876.0,51.9697,51.9953,51.9612,51.9867,14876.0
2017-02-07 12:55:00,61.03,61.04,61.02,61.02,3295.0,51.9782,51.9867,51.9697,51.9697,3295.0
2017-02-07 13:00:00,61.02,61.03,61.01,61.02,4985.0,51.9697,51.9782,51.9612,51.9697,4985.0
2017-02-07 13:05:00,61.02,61.05,61.01,61.05,4711.0,51.9697,51.9953,51.9612,51.9953,4711.0
2017-02-07 13:10:00,61.05,61.06,61.04,61.06,4820.0,51.9953,52.0038,51.9867,52.0038,4820.0
2017-02-07 13:15:00,61.06,61.09,61.06,61.08,7461.0,52.0038,52.0293,52.0038,52.0208,7461.0
2017-02-07 13:20:00,61.08,61.09,61.06,61.07,3251.0,52.0208,52.0293,52.0038,52.0123,3251.0
2017-02-07 13:25:00,61.07,61.09,61.06,61.08,18877.0,52.0123,52.0293,52.0038,52.0208,18877.0
2017-02-07 13:30:00,61.09,61.1,61.07,61.09,6776.0,52.0293,52.0378,52.0123,52.0293,6776.0
2017-02-07 13:35:00,61.1,61.11,61.09,61.1,3470.0,52.0378,52.0464,52.0293,52.0378,3470.0
2017-02-07 13:40:00,61.1,61.1,61.09,61.1,3776.0,52.0378,52.0378,52.0293,52.0378,3776.0
2017-02-07 13:45:00,61.09,61.1,61.09,61.09,15191.0,52.0293,52.0378,52.0293,52.0293,15191.0
2017-02-07 13:50:00,61.1,61.12,61.09,61.09,15577.0,52.0378,52.0549,52.0293,52.0293,15577.0
2017-02-07 13:55:00,61.09,61.1,61.08,61.09,16380.0,52.0293,52.0378,52.0208,52.0293,16380.0
2017-02-07 14:00:00,61.09,61.1,61.09,61.09,6030.0,52.0293,52.0378,52.0293,52.0293,6030.0
2017-02-07 14:05:00,61.09,61.09,61.08,61.08,9520.0,52.0293,52.0293,52.0208,52.0208,9520.0
2017-02-07 14:10:00,61.08,61.08,61.07,61.07,3052.0,52.0208,52.0208,52.0123,52.0123,3052.0
2017-02-07 14:15:00,61.08,61.08,61.06,61.07,12813.0,52.0208,52.0208,52.0038,52.0123,12813.0
2017-02-07 14:20:00,61.06,61.07,61.05,61.06,18606.0,52.0038,52.0123,51.9953,52.0038,18606.0
2017-02-07 14:25:00,61.07,61.08,61.06,61.07,9155.0,52.0123,52.0208,52.0038,52.0123,9155.0
2017-02-07 14:30:00,61.07,61.1,61.07,61.09,7516.0,52.0123,52.0378,52.0123,52.0293,7516.0
2017-02-07 14:35:00,61.09,61.09,61.07,61.07,20965.0,52.0293,52.0293,52.0123,52.0123,20965.0
2017-02-07 14:40:00,61.07,61.08,61.07,61.08,4098.0,52.0123,52.0208,52.0123,52.0208,4098.0
2017-02-07 14:45:00,61.09,61.09,61.08,61.08,8929.0,52.0293,52.0293,52.0208,52.0208,8929.0
2017-02-07 14:50:00,61.09,61.1,61.08,61.08,11748.0,52.0293,52.0378,52.0208,52.0208,11748.0
2017-02-07 14:55:00,61.09,61.1,61.08,61.1,4703.0,52.0293,52.0378,52.0208,52.0378,4703.0
2017-02-07 15:00:00,61.1,61.12,61.1,61.12,9113.0,52.0378,52.0549,52.0378,52.0549,9113.0
2017-02-07 15:05:00,61.12,61.13,61.11,61.13,4303.0,52.0549,52.0634,52.0464,52.0634,4303.0
2017-02-07 15:10:00,61.13,61.13,61.11,61.12,3121.0,52.0634,52.0634,52.0464,52.0549,3121.0
2017-02-07 15:15:00,61.12,61.12,61.1,61.12,6522.0,52.0549,52.0549,52.0378,52.0549,6522.0
2017-02-07 15:20:00,61.12,61.12,61.07,61.08,16616.0,52.0549,52.0549,52.0123,52.0208,16616.0
2017-02-07 15:25:00,61.09,61.1,61.08,61.1,12020.0,52.0293,52.0378,52.0208,52.0378,12020.0
2017-02-07 15:30:00,61.09,61.1,61.07,61.08,5669.0,52.0293,52.0378,52.0123,52.0208,5669.0
2017-02-07 15:35:00,61.07,61.08,61.06,61.07,24262.0,52.0123,52.0208,52.0038,52.0123,24262.0
2017-02-07 15:40:00,61.07,61.08,61.06,61.06,5667.0,52.0123,52.0208,52.0038,52.0038,5667.0
2017-02-07 15:45:00,61.06,61.07,61.04,61.06,15083.0,52.0038,52.0123,51.9867,52.0038,15083.0
2017-02-07 15:50:00,61.05,61.07,61.04,61.05,19581.0,51.9953,52.0123,51.9867,51.9953,19581.0
2017-02-07 15:55:00,61.05,61.09,61.05,61.09,72549.0,51.9953,52.0293,51.9953,52.0293,72549.0
2017-02-08 09:30:00,61.01,61.05,60.96,60.99,39614.0,51.9612,51.9953,51.9186,51.9442,39614.0
2017-02-08 09:35:00,60.98,61.01,60.94,60.98,18111.0,51.9356,51.9612,51.9016,51.9356,18111.0
2017-02-08 09:40:00,60.98,61.0,60.97,61.0,6132.0,51.9356,51.9527,51.9271,51.9527,6132.0
2017-02-08 09:45:00,61.01,61.01,60.95,60.96,11944.0,51.9612,51.9612,51.9101,51.9186,11944.0
2017-02-08 09:50:00,60.96,60.98,60.95,60.96,3001.0,51.9186,51.9356,51.9101,51.9186,3001.0
2017-02-08 09:55:00,60.96,60.99,60.96,60.99,2000.0,51.9186,51.9442,51.9186,51.9442,2000.0
2017-02-08 10:00:00,60.99,61.0,60.98,61.0,67260.0,51.9442,51.9527,51.9356,51.9527,67260.0
2017-02-08 10:05:00,61.0,61.0,60.98,60.98,77577.0,51.9527,51.9527,51.9356,51.9356,77577.0
2017-02-08 10:10:00,60.97,61.03,60.97,61.03,238773.0,51.9271,51.9782,51.9271,51.9782,238773.0
2017-02-08 10:15:00,61.03,61.04,61.0,61.01,15778.0,51.9782,51.9867,51.9527,51.9612,15778.0
2017-02-08 10:20:00,61.01,61.02,61.0,61.01,4700.0,51.9612,51.9697,51.9527,51.9612,4700.0
2017-02-08 10:25:00,61.02,61.02,61.0,61.01,26742.0,51.9697,51.9697,51.9527,51.9612,26742.0
2017-02-08 10:30:00,61.01,61.04,60.99,61.0,33283.0,51.9612,51.9867,51.9442,51.9527,33283.0
2017-02-08 10:35:00,61.0,61.02,60.99,61.01,13994.0,51.9527,51.9697,51.9442,51.9612,13994.0
2017-02-08 10:40:00,61.01,61.09,60.99,61.09,35490.0,51.9612,52.0293,51.9442,52.0293,35490.0
2017-02-08 10:45:00,61.09,61.11,61.08,61.1,16714.0,52.0293,52.0464,52.0208,52.0378,16714.0
2017-02-08 10:50:00,61.11,61.12,61.07,61.09,11100.0,52.0464,52.0549,52.0123,52.0293,11100.0
2017-02-08 10:55:00,61.09,61.12,61.09,61.12,14167.0,52.0293,52.0549,52.0293,52.0549,14167.0
2017-02-08 11:00:00,61.13,61.18,61.13,61.18,7160.0,52.0634,52.106,52.0634,52.106,7160.0
2017-02-08 11:05:00,61.17,61.17,61.15,61.15,13533.0,52.0975,52.0975,52.0804,52.0804,13533.0
2017-02-08 11:10:00,61.15,61.18,61.15,61.17,3300.0,52.0804,52.106,52.0804,52.0975,3300.0
2017-02-08 11:15:00,61.16,61.2,61.16,61.19,161123.0,52.089,52.123,52.089,52.1145,161123.0
2017-02-08 11:20:00,61.19,61.21,61.18,61.19,10104.0,52.1145,52.1315,52.106,52.1145,10104.0
2017-02-08 11:25:00,61.19,61.2,61.17,61.18,4644.0,52.1145,52.123,52.0975,52.106,4644.0
2017-02-08 11:30:00,61.17,61.19,61.16,61.18,8200.0,52.0975,52.1145,52.089,52.106,8200.0
2017-02-08 11:35:00,61.18,61.18,61.15,61.15,7195.0,52.106,52.106,52.0804,52.0804,7195.0
2017-02-08 11:40:00,61.16,61.16,61.14,61.14,12518.0,52.089,52.089,52.0719,52.0719,12518.0
2017-02-08 11:45:00,61.13,61.14,61.12,61.13,7004.0,52.0634,52.0719,52.0549,52.0634,7004.0
2017-02-08 11:50:00,61.12,61.14,61.12,61.14,4538.0,52.0549,52.0719,52.0549,52.0719,4538.0
2017-02-08 11:55:00,61.13,61.14,61.12,61.13,5906.0,52.0634,52.0719,52.0549,52.0634,5906.0
2017-02-08 12:00:00,61.13,61.17,61.13,61.17,7787.0,52.0634,52.0975,52.0634,52.0975,7787.0
2017-02-08 12:05:00,61.18,61.19,61.17,61.18,5179.0,52.106,52.1145,52.0975,52.106,5179.0
2017-02-08 12:10:00,61.19,61.19,61.17,61.17,18338.0,52.1145,52.1145,52.0975,52.0975,18338.0
2017-02-08 12:15:00,61.17,61.18,61.17,61.18,5065.0,52.0975,52.106,52.0975,52.106,5065.0
2017-02-08 12:20:00,61.18,61.19,61.17,61.18,2002.0,52.106,52.1145,52.0975,52.106,2002.0
2017-02-08 12:25:00,61.18,61.18,61.16,61.16,9546.0,52.106,52.106,52.089,52.089,9546.0
2017-02-08 12:30:00,61.17,61.17,61.15,61.16,5371.0,52.0975,52.0975,52.0804,52.089,5371.0
2017-02-08 12:35:00,61.16,61.16,61.13,61.16,3000.0,52.089,52.089,52.0634,52.089,3000.0
2017-02-08 12:40:00,61.14,61.15,61.13,61.15,5350.0,52.0719,52.0804,52.0634,52.0804,5350.0
2017-02-08 12:45:00,61.14,61.15,61.13,61.15,7804.0,52.0719,52.0804,52.0634,52.0804,7804.0
2017-02-08 12:50:00,61.15,61.15,61.14,61.15,3456.0,52.0804,52.0804,52.0719,52.0804,3456.0
2017-02-08 12:55:00,61.15,61.15,61.14,61.15,4031.0,52.0804,52.0804,52.0719,52.0804,4031.0
2017-02-08 13:00:00,61.15,61.16,61.14,61.16,9830.0,52.0804,52.089,52.0719,52.089,9830.0
2017-02-08 13:05:00,61.16,61.17,61.16,61.17,13993.0,52.089,52.0975,52.089,52.0975,13993.0
2017-02-08 13:10:00,61.16,61.16,61.14,61.15,13150.0,52.089,52.089,52.0719,52.0804,13150.0
2017-02-08 13:15:00,61.15,61.17,61.14,61.16,14913.0,52.0804,52.0975,52.0719,52.089,14913.0
2017-02-08 13:20:00,61.17,61.17,61.15,61.16,3055.0,52.0975,52.0975,52.0804,52.089,3055.0
2017-02-08 13:25:00,61.16,61.17,61.15,61.17,2089.0,52.089,52.0975,52.0804,52.0975,2089.0
2017-02-08 13:30:00,61.17,61.17,61.16,61.17,2468.0,52.0975,52.0975,52.089,52.0975,2468.0
2017-02-08 13:35:00,61.17,61.18,61.17,61.18,6325.0,52.0975,52.106,52.0975,52.106,6325.0
2017-02-08 13:40:00,61.18,61.18,61.16,61.16,1100.0,52.106,52.106,52.089,52.089,1100.0
2017-02-08 13:45:00,61.17,61.2,61.16,61.2,13582.0,52.0975,52.123,52.089,52.123,13582.0
2017-02-08 13:50:00,61.19,61.2,61.18,61.18,8317.0,52.1145,52.123,52.106,52.106,8317.0
2017-02-08 13:55:00,61.18,61.2,61.18,61.2,9100.0,52.106,52.123,52.106,52.123,9100.0
2017-02-08 14:00:00,61.19,61.2,61.18,61.2,12153.0,52.1145,52.123,52.106,52.123,12153.0
2017-02-08 14:05:00,61.19,61.19,61.18,61.18,1951.0,52.1145,52.1145,52.106,52.106,1951.0
2017-02-08 14:10:00,61.19,61.19,61.17,61.18,3490.0,52.1145,52.1145,52.0975,52.106,3490.0
2017-02-08 14:15:00,61.19,61.2,61.19,61.2,3198.0,52.1145,52.123,52.1145,52.123,3198.0
2017-02-08 14:20:00,61.2,61.21,61.2,61.21,1500.0,52.123,52.1315,52.123,52.1315,1500.0
2017-02-08 14:25:00,61.2,61.21,61.19,61.2,10874.0,52.123,52.1315,52.1145,52.123,10874.0
2017-02-08 14:30:00,61.19,61.21,61.19,61.21,7427.0,52.1145,52.1315,52.1145,52.1315,7427.0
2017-02-08 14:35:00,61.21,61.22,61.19,61.2,6153.0,52.1315,52.1401,52.1145,52.123,6153.0
2017-02-08 14:40:00,61.2,61.21,61.19,61.21,2360.0,52.123,52.1315,52.1145,52.1315,2360.0
2017-02-08 14:45:00,61.2,61.21,61.19,61.2,13461.0,52.123,52.1315,52.1145,52.123,13461.0
2017-02-08 14:50:00,61.21,61.22,61.21,61.22,4100.0,52.1315,52.1401,52.1315,52.1401,4100.0
2017-02-08 14:55:00,61.22,61.22,61.2,61.2,42932.0,52.1401,52.1401,52.123,52.123,42932.0
2017-02-08 15:00:00,61.21,61.21,61.18,61.2,39631.0,52.1315,52.1315,52.106,52.123,39631.0
2017-02-08 15:05:00,61.2,61.22,61.19,61.22,17299.0,52.123,52.1401,52.1145,52.1401,17299.0
2017-02-08 15:10:00,61.22,61.22,61.2,61.21,10713.0,52.1401,52.1401,52.123,52.1315,10713.0
2017-02-08 15:15:00,61.21,61.22,61.2,61.21,23597.0,52.1315,52.1401,52.123,52.1315,23597.0
2017-02-08 15:20:00,61.21,61.22,61.2,61.21,29930.0,52.1315,52.1401,52.123,52.1315,29930.0
2017-02-08 15:25:00,61.21,61.24,61.2,61.23,50551.0,52.1315,52.1571,52.123,52.1486,50551.0
2017-02-08 15:30:00,61.22,61.24,61.22,61.22,16325.0,52.1401,52.1571,52.1401,52.1401,16325.0
2017-02-08 15:35:00,61.22,61.24,61.22,61.23,22060.0,52.1401,52.1571,52.1401,52.1486,22060.0
2017-02-08 15:40:00,61.23,61.25,61.23,61.25,59171.0,52.1486,52.1656,52.1486,52.1656,59171.0
2017-02-08 15:45:00,61.25,61.25,61.23,61.23,72065.0,52.1656,52.1656,52.1486,52.1486,72065.0
2017-02-08 15:50:00,61.24,61.25,61.22,61.23,188853.0,52.1571,52.1656,52.1401,52.1486,188853.0
2017-02-08 15:55:00,61.23,61.24,61.21,61.22,179130.0,52.1486,52.1571,52.1315,52.1401,179130.0
2017-02-09 09:30:00,61.3,61.32,61.29,61.31,48904.0,52.2082,52.2252,52.1997,52.2167,48904.0
2017-02-09 09:35:00,61.33,61.35,61.32,61.34,43926.0,52.2337,52.2508,52.2252,52.2423,43926.0
2017-02-09 09:40:00,61.35,61.37,61.34,61.35,12259.0,52.2508,52.2678,52.2423,52.2508,12259.0
2017-02-09 09:45:00,61.35,61.37,61.34,61.36,13520.0,52.2508,52.2678,52.2423,52.2593,13520.0
2017-02-09 09:50:00,61.36,61.39,61.35,61.37,8633.0,52.2593,52.2848,52.2508,52.2678,8633.0
2017-02-09 09:55:00,61.35,61.35,61.32,61.35,8993.0,52.2508,52.2508,52.2252,52.2508,8993.0
2017-02-09 10:00:00,61.35,61.36,61.33,61.33,7463.0,52.2508,52.2593,52.2337,52.2337,7463.0
2017-02-09 10:05:00,61.33,61.35,61.33,61.35,3141.0,52.2337,52.2508,52.2337,52.2508,3141.0
2017-02-09 10:10:00,61.34,61.36,61.32,61.36,4660.0,52.2423,52.2593,52.2252,52.2593,4660.0
2017-02-09 10:15:00,61.36,61.38,61.36,61.37,3382.0,52.2593,52.2763,52.2593,52.2678,3382.0
2017-02-09 10:20:00,61.37,61.42,61.37,61.4,17488.0,52.2678,52.3104,52.2678,52.2934,17488.0
2017-02-09 10:25:00,61.39,61.41,61.39,61.41,4121.0,52.2848,52.3019,52.2848,52.3019,4121.0
2017-02-09 10:30:00,61.42,61.45,61.39,61.4,12792.0,52.3104,52.3359,52.2848,52.2934,12792.0
2017-02-09 10:35:00,61.4,61.42,61.39,61.42,4240.0,52.2934,52.3104,52.2848,52.3104,4240.0
2017-02-09 10:40:00,61.42,61.45,61.41,61.45,2550.0,52.3104,52.3359,52.3019,52.3359,2550.0
2017-02-09 10:45:00,61.44,61.48,61.44,61.48,17170.0,52.3274,52.3615,52.3274,52.3615,17170.0
2017-02-09 10:50:00,61.48,61.48,61.45,61.46,4250.0,52.3615,52.3615,52.3359,52.3445,4250.0
2017-02-09 10:55:00,61.47,61.49,61.46,61.48,1819.0,52.353,52.37,52.3445,52.3615,1819.0
2017-02-09 11:00:00,61.48,61.48,61.46,61.47,22384.0,52.3615,52.3615,52.3445,52.353,22384.0
2017-02-09 11:05:00,61.47,61.48,61.45,61.46,4039.0,52.353,52.3615,52.3359,52.3445,4039.0
2017-02-09 11:10:00,61.47,61.48,61.46,61.48,4763.0,52.353,52.3615,52.3445,52.3615,4763.0
2017-02-09 11:15:00,61.48,61.5,61.48,61.5,6566.0,52.3615,52.3785,52.3615,52.3785,6566.0
2017-02-09 11:20:00,61.51,61.54,61.51,61.53,10318.0,52.387,52.4126,52.387,52.4041,10318.0
2017-02-09 11:25:00,61.54,61.58,61.54,61.56,8390.0,52.4126,52.4467,52.4126,52.4296,8390.0
2017-02-09 11:30:00,61.56,61.57,61.53,61.53,17406.0,52.4296,52.4381,52.4041,52.4041,17406.0
2017-02-09 11:35:00,61.53,61.53,61.51,61.51,17034.0,52.4041,52.4041,52.387,52.387,17034.0
2017-02-09 11:40:00,61.52,61.53,61.51,61.52,7131.0,52.3956,52.4041,52.387,52.3956,7131.0
2017-02-09 11:45:00,61.52,61.53,61.49,61.5,1507.0,52.3956,52.4041,52.37,52.3785,1507.0
2017-02-09 11:50:00,61.5,61.51,61.49,61.51,12954.0,52.3785,52.387,52.37,52.387,12954.0
2017-02-09 11:55:00,61.51,61.51,61.48,61.49,11257.0,52.387,52.387,52.3615,52.37,11257.0
2017-02-09 12:00:00,61.48,61.5,61.48,61.5,11669.0,52.3615,52.3785,52.3615,52.3785,11669.0
2017-02-09 12:05:00,61.5,61.51,61.49,61.51,2700.0,52.3785,52.387,52.37,52.387,2700.0
2017-02-09 12:10:00,61.52,61.54,61.52,61.54,9361.0,52.3956,52.4126,52.3956,52.4126,9361.0
2017-02-09 12:15:00,61.54,61.54,61.51,61.52,12001.0,52.4126,52.4126,52.387,52.3956,12001.0
2017-02-09 12:20:00,61.52,61.52,61.5,61.5,7475.0,52.3956,52.3956,52.3785,52.3785,7475.0
2017-02-09 12:25:00,61.5,61.5,61.49,61.49,1800.0,52.3785,52.3785,52.37,52.37,1800.0
2017-02-09 12:30:00,61.49,61.51,61.49,61.51,2950.0,52.37,52.387,52.37,52.387,2950.0
2017-02-09 12:35:00,61.5,61.51,61.5,61.51,500.0,52.3785,52.387,52.3785,52.387,500.0
2017-02-09 12:40:00,61.5,61.51,61.49,61.51,4000.0,52.3785,52.387,52.37,52.387,4000.0
2017-02-09 12:45:00,61.51,61.51,61.48,61.49,2013.0,52.387,52.387,52.3615,52.37,2013.0
2017-02-09 12:50:00,61.49,61.49,61.47,61.49,1500.0,52.37,52.37,52.353,52.37,1500.0
2017-02-09 12:55:00,61.49,61.5,61.48,61.5,3909.0,52.37,52.3785,52.3615,52.3785,3909.0
2017-02-09 13:00:00,61.49,61.51,61.49,61.5,2600.0,52.37,52.387,52.37,52.3785,2600.0
2017-02-09 13:05:00,61.5,61.5,61.49,61.5,3752.0,52.3785,52.3785,52.37,52.3785,3752.0
2017-02-09 13:10:00,61.49,61.51,61.49,61.51,4200.0,52.37,52.387,52.37,52.387,4200.0
2017-02-09 13:15:00,61.51,61.52,61.51,61.52,900.0,52.387,52.3956,52.387,52.3956,900.0
2017-02-09 13:20:00,61.51,61.52,61.51,61.51,1200.0,52.387,52.3956,52.387,52.387,1200.0
2017-02-09 13:25:00,61.51,61.53,61.51,61.53,1400.0,52.387,52.4041,52.387,52.4041,1400.0
2017-02-09 13:30:00,61.52,61.52,61.51,61.51,2305.0,52.3956,52.3956,52.387,52.387,2305.0
2017-02-09 13:35:00,61.51,61.52,61.5,61.5,13354.0,52.387,52.3956,52.3785,52.3785,13354.0
2017-02-09 13:40:00,61.5,61.52,61.49,61.52,7563.0,52.3785,52.3956,52.37,52.3956,7563.0
2017-02-09 13:45:00,61.53,61.53,61.53,61.53,600.0,52.4041,52.4041,52.4041,52.4041,600.0
2017-02-09 13:50:00,61.53,61.54,61.53,61.54,3170.0,52.4041,52.4126,52.4041,52.4126,3170.0
2017-02-09 13:55:00,61.53,61.54,61.53,61.54,3391.0,52.4041,52.4126,52.4041,52.4126,3391.0
2017-02-09 14:00:00,61.54,61.55,61.53,61.54,3510.0,52.4126,52.4211,52.4041,52.4126,3510.0
2017-02-09 14:05:00,61.53,61.54,61.53,61.54,2600.0,52.4041,52.4126,52.4041,52.4126,2600.0
2017-02-09 14:10:00,61.54,61.55,61.53,61.55,1428.0,52.4126,52.4211,52.4041,52.4211,1428.0
2017-02-09 14:15:00,61.55,61.55,61.53,61.55,6401.0,52.4211,52.4211,52.4041,52.4211,6401.0
2017-02-09 14:20:00,61.55,61.56,61.54,61.56,1962.0,52.4211,52.4296,52.4126,52.4296,1962.0
2017-02-09 14:25:00,61.55,61.56,61.54,61.55,5741.0,52.4211,52.4296,52.4126,52.4211,5741.0
2017-02-09 14:30:00,61.55,61.55,61.54,61.54,3327.0,52.4211,52.4211,52.4126,52.4126,3327.0
2017-02-09 14:35:00,61.55,61.58,61.54,61.58,4752.0,52.4211,52.4467,52.4126,52.4467,4752.0
2017-02-09 14:40:00,61.59,61.59,61.58,61.59,5898.0,52.4552,52.4552,52.4467,52.4552,5898.0
2017-02-09 14:45:00,61.59,61.59,61.55,61.56,17660.0,52.4552,52.4552,52.4211,52.4296,17660.0
2017-02-09 14:50:00,61.57,61.57,61.55,61.57,2284.0,52.4381,52.4381,52.4211,52.4381,2284.0
2017-02-09 14:55:00,61.57,61.58,61.56,61.57,3330.0,52.4381,52.4467,52.4296,52.4381,3330.0
2017-02-09 15:00:00,61.57,61.58,61.57,61.58,5191.0,52.4381,52.4467,52.4381,52.4467,5191.0
2017-02-09 15:05:00,61.58,61.58,61.57,61.58,2470.0,52.4467,52.4467,52.4381,52.4467,2470.0
2017-02-09 15:10:00,61.58,61.59,61.56,61.57,11482.0,52.4467,52.4552,52.4296,52.4381,11482.0
2017-02-09 15:15:00,61.56,61.57,61.55,61.55,18759.0,52.4296,52.4381,52.4211,52.4211,18759.0
2017-02-09 15:20:00,61.56,61.56,61.54,61.54,1420.0,52.4296,52.4296,52.4126,52.4126,1420.0
2017-02-09 15:25:00,61.54,61.55,61.54,61.55,6580.0,52.4126,52.4211,52.4126,52.4211,6580.0
2017-02-09 15:30:00,61.55,61.55,61.52,61.53,8926.0,52.4211,52.4211,52.3956,52.4041,8926.0
2017-02-09 15:35:00,61.53,61.54,61.52,61.54,17484.0,52.4041,52.4126,52.3956,52.4126,17484.0
2017-02-09 15:40:00,61.54,61.54,61.52,61.54,19393.0,52.4126,52.4126,52.3956,52.4126,19393.0
2017-02-09 15:45:00,61.55,61.55,61.52,61.52,19086.0,52.4211,52.4211,52.3956,52.3956,19086.0
2017-02-09 15:50:00,61.53,61.53,61.52,61.53,59091.0,52.4041,52.4041,52.3956,52.4041,59091.0
2017-02-09 15:55:00,61.53,61.53,61.48,61.49,303464.0,52.4041,52.4041,52.3615,52.37,303464.0
2017-02-10 09:30:00,61.58,61.63,61.57,61.62,52335.0,52.4467,52.4892,52.4381,52.4807,52335.0
2017-02-10 09:35:00,61.61,61.63,61.59,61.63,13450.0,52.4722,52.4892,52.4552,52.4892,13450.0
2017-02-10 09:40:00,61.64,61.65,61.64,61.65,1000.0,52.4978,52.5063,52.4978,52.5063,1000.0
2017-02-10 09:45:00,61.65,61.66,61.65,61.66,5560.0,52.5063,52.5148,52.5063,52.5148,5560.0
2017-02-10 09:50:00,61.66,61.66,61.64,61.64,6182.0,52.5148,52.5148,52.4978,52.4978,6182.0
2017-02-10 09:55:00,61.63,61.63,61.6,61.61,126179.0,52.4892,52.4892,52.4637,52.4722,126179.0
2017-02-10 10:00:00,61.62,61.62,61.6,61.61,104635.0,52.4807,52.4807,52.4637,52.4722,104635.0
2017-02-10 10:05:00,61.61,61.62,61.6,61.61,156693.0,52.4722,52.4807,52.4637,52.4722,156693.0
2017-02-10 10:10:00,61.61,61.63,61.61,61.63,51264.0,52.4722,52.4892,52.4722,52.4892,51264.0
2017-02-10 10:15:00,61.64,61.64,61.62,61.62,16012.0,52.4978,52.4978,52.4807,52.4807,16012.0
2017-02-10 10:20:00,61.62,61.63,61.6,61.62,1800.0,52.4807,52.4892,52.4637,52.4807,1800.0
2017-02-10 10:25:00,61.63,61.64,61.62,61.63,4164.0,52.4892,52.4978,52.4807,52.4892,4164.0
2017-02-10 10:30:00,61.63,61.67,61.62,61.67,8357.0,52.4892,52.5233,52.4807,52.5233,8357.0
2017-02-10 10:35:00,61.67,61.68,61.65,61.68,24245.0,52.5233,52.5318,52.5063,52.5318,24245.0
2017-02-10 10:40:00,61.68,61.68,61.67,61.67,10945.0,52.5318,52.5318,52.5233,52.5233,10945.0
2017-02-10 10:45:00,61.66,61.68,61.65,61.67,3443.0,52.5148,52.5318,52.5063,52.5233,3443.0
2017-02-10 10:50:00,61.67,61.67,61.66,61.67,5760.0,52.5233,52.5233,52.5148,52.5233,5760.0
2017-02-10 10:55:00,61.66,61.67,61.65,61.67,5120.0,52.5148,52.5233,52.5063,52.5233,5120.0
2017-02-10 11:00:00,61.67,61.67,61.64,61.64,4300.0,52.5233,52.5233,52.4978,52.4978,4300.0
2017-02-10 11:05:00,61.65,61.67,61.65,61.65,2000.0,52.5063,52.5233,52.5063,52.5063,2000.0
2017-02-10 11:10:00,61.65,61.67,61.64,61.67,3830.0,52.5063,52.5233,52.4978,52.5233,3830.0
2017-02-10 11:15:00,61.68,61.68,61.67,61.68,600.0,52.5318,52.5318,52.5233,52.5318,600.0
2017-02-10 11:20:00,61.69,61.7,61.68,61.7,4223.0,52.5403,52.5489,52.5318,52.5489,4223.0
2017-02-10 11:25:00,61.7,61.7,61.69,61.69,1547.0,52.5489,52.5489,52.5403,52.5403,1547.0
2017-02-10 11:30:00,61.69,61.71,61.69,61.7,2000.0,52.5403,52.5574,52.5403,52.5489,2000.0
2017-02-10 11:35:00,61.69,61.7,61.69,61.7,3532.0,52.5403,52.5489,52.5403,52.5489,3532.0
2017-02-10 11:40:00,61.7,61.73,61.7,61.73,2777.0,52.5489,52.5744,52.5489,52.5744,2777.0
2017-02-10 11:45:00,61.72,61.73,61.71,61.73,7965.0,52.5659,52.5744,52.5574,52.5744,7965.0
2017-02-10 11:50:00,61.73,61.73,61.71,61.72,5978.0,52.5744,52.5744,52.5574,52.5659,5978.0
2017-02-10 11:55:00,61.73,61.74,61.72,61.73,4054.0,52.5744,52.5829,52.5659,52.5744,4054.0
2017-02-10 12:00:00,61.73,61.73,61.72,61.72,13140.0,52.5744,52.5744,52.5659,52.5659,13140.0
2017-02-10 12:05:00,61.73,61.73,61.71,61.73,19603.0,52.5744,52.5744,52.5574,52.5744,19603.0
2017-02-10 12:10:00,61.73,61.73,61.72,61.73,12905.0,52.5744,52.5744,52.5659,52.5744,12905.0
2017-02-10 12:15:00,61.73,61.74,61.72,61.72,4390.0,52.5744,52.5829,52.5659,52.5659,4390.0
2017-02-10 12:20:00,61.73,61.74,61.73,61.73,3613.0,52.5744,52.5829,52.5744,52.5744,3613.0
2017-02-10 12:25:00,61.74,61.75,61.74,61.75,1500.0,52.5829,52.5914,52.5829,52.5914,1500.0
2017-02-10 12:30:00,61.75,61.77,61.75,61.76,2513.0,52.5914,52.6085,52.5914,52.6,2513.0
2017-02-10 12:35:00,61.76,61.76,61.75,61.76,2550.0,52.6,52.6,52.5914,52.6,2550.0
2017-02-10 12:40:00,61.76,61.76,61.75,61.76,2204.0,52.6,52.6,52.5914,52.6,2204.0
2017-02-10 12:45:00,61.76,61.76,61.75,61.76,729.0,52.6,52.6,52.5914,52.6,729.0
2017-02-10 12:50:00,61.76,61.76,61.74,61.75,24076.0,52.6,52.6,52.5829,52.5914,24076.0
2017-02-10 12:55:00,61.75,61.76,61.74,61.75,2177.0,52.5914,52.6,52.5829,52.5914,2177.0
2017-02-10 13:00:00,61.75,61.75,61.74,61.75,838.0,52.5914,52.5914,52.5829,52.5914,838.0
2017-02-10 13:05:00,61.75,61.76,61.75,61.75,12307.0,52.5914,52.6,52.5914,52.5914,12307.0
2017-02-10 13:10:00,61.75,61.76,61.75,61.76,18874.0,52.5914,52.6,52.5914,52.6,18874.0
2017-02-10 13:15:00,61.76,61.78,61.75,61.77,6915.0,52.6,52.617,52.5914,52.6085,6915.0
2017-02-10 13:20:00,61.77,61.78,61.77,61.77,1679.0,52.6085,52.617,52.6085,52.6085,1679.0
2017-02-10 13:25:00,61.78,61.78,61.76,61.76,1208.0,52.617,52.617,52.6,52.6,1208.0
2017-02-10 13:30:00,61.76,61.77,61.76,61.77,5682.0,52.6,52.6085,52.6,52.6085,5682.0
2017-02-10 13:35:00,61.77,61.79,61.77,61.79,3484.0,52.6085,52.6255,52.6085,52.6255,3484.0
2017-02-10 13:40:00,61.79,61.8,61.79,61.79,2600.0,52.6255,52.634,52.6255,52.6255,2600.0
2017-02-10 13:45:00,61.8,61.82,61.8,61.82,6538.0,52.634,52.6511,52.634,52.6511,6538.0
2017-02-10 13:50:00,61.81,61.81,61.79,61.79,1995.0,52.6425,52.6425,52.6255,52.6255,1995.0
2017-02-10 13:55:00,61.79,61.79,61.77,61.78,2900.0,52.6255,52.6255,52.6085,52.617,2900.0
2017-02-10 14:00:00,61.77,61.78,61.75,61.77,4371.0,52.6085,52.617,52.5914,52.6085,4371.0
2017-02-10 14:05:00,61.76,61.79,61.75,61.79,9167.0,52.6,52.6255,52.5914,52.6255,9167.0
2017-02-10 14:10:00,61.79,61.79,61.78,61.79,2100.0,52.6255,52.6255,52.617,52.6255,2100.0
2017-02-10 14:15:00,61.78,61.79,61.78,61.78,1920.0,52.617,52.6255,52.617,52.617,1920.0
2017-02-10 14:20:00,61.79,61.79,61.77,61.78,1500.0,52.6255,52.6255,52.6085,52.617,1500.0
2017-02-10 14:25:00,61.78,61.78,61.77,61.78,745.0,52.617,52.617,52.6085,52.617,745.0
2017-02-10 14:30:00,61.77,61.78,61.77,61.78,8285.0,52.6085,52.617,52.6085,52.617,8285.0
2017-02-10 14:35:00,61.78,61.78,61.75,61.77,7941.0,52.617,52.617,52.5914,52.6085,7941.0
2017-02-10 14:40:00,61.77,61.77,61.76,61.77,3592.0,52.6085,52.6085,52.6,52.6085,3592.0
2017-02-10 14:45:00,61.77,61.77,61.76,61.77,1549.0,52.6085,52.6085,52.6,52.6085,1549.0
2017-02-10 14:50:00,61.76,61.76,61.74,61.75,2999.0,52.6,52.6,52.5829,52.5914,2999.0
2017-02-10 14:55:00,61.75,61.75,61.73,61.73,5926.0,52.5914,52.5914,52.5744,52.5744,5926.0
2017-02-10 15:00:00,61.74,61.75,61.74,61.75,1698.0,52.5829,52.5914,52.5829,52.5914,1698.0
2017-02-10 15:05:00,61.75,61.75,61.74,61.74,3944.0,52.5914,52.5914,52.5829,52.5829,3944.0
2017-02-10 15:10:00,61.75,61.76,61.74,61.75,8543.0,52.5914,52.6,52.5829,52.5914,8543.0
2017-02-10 15:15:00,61.74,61.75,61.73,61.75,6612.0,52.5829,52.5914,52.5744,52.5914,6612.0
2017-02-10 15:20:00,61.75,61.75,61.74,61.75,3567.0,52.5914,52.5914,52.5829,52.5914,3567.0
2017-02-10 15:25:00,61.74,61.76,61.73,61.75,9611.0,52.5829,52.6,52.5744,52.5914,9611.0
2017-02-10 15:30:00,61.76,61.77,61.75,61.77,6876.0,52.6,52.6085,52.5914,52.6085,6876.0
2017-02-10 15:35:00,61.77,61.77,61.76,61.77,3950.0,52.6085,52.6085,52.6,52.6085,3950.0
2017-02-10 15:40:00,61.78,61.79,61.77,61.78,13206.0,52.617,52.6255,52.6085,52.617,13206.0
2017-02-10 15:45:00,61.77,61.77,61.75,61.75,10015.0,52.6085,52.6085,52.5914,52.5914,10015.0
2017-02-10 15:50:00,61.75,61.76,61.73,61.73,86744.0,52.5914,52.6,52.5744,52.5744,86744.0
2017-02-10 15:55:00,61.73,61.75,61.72,61.73,377667.0,52.5744,52.5914,52.5659,52.5744,377667.0
2017-02-13 09:30:00,61.95,61.99,61.93,61.96,33323.0,52.7618,52.7958,52.7447,52.7703,33323.0
2017-02-13 09:35:00,61.97,61.98,61.95,61.98,19060.0,52.7788,52.7873,52.7618,52.7873,19060.0
2017-02-13 09:40:00,61.98,62.01,61.97,62.01,11395.0,52.7873,52.8129,52.7788,52.8129,11395.0
2017-02-13 09:45:00,62.01,62.02,61.98,61.99,13479.0,52.8129,52.8214,52.7873,52.7958,13479.0
2017-02-13 09:50:00,61.99,61.99,61.96,61.96,35081.0,52.7958,52.7958,52.7703,52.7703,35081.0
2017-02-13 09:55:00,61.96,61.98,61.95,61.97,16285.0,52.7703,52.7873,52.7618,52.7788,16285.0
2017-02-13 10:00:00,61.98,61.99,61.97,61.99,14496.0,52.7873,52.7958,52.7788,52.7958,14496.0
2017-02-13 10:05:00,62.0,62.02,62.0,62.01,13408.0,52.8044,52.8214,52.8044,52.8129,13408.0
2017-02-13 10:10:00,62.01,62.01,61.99,61.99,6196.0,52.8129,52.8129,52.7958,52.7958,6196.0
2017-02-13 10:15:00,61.99,62.0,61.99,61.99,7310.0,52.7958,52.8044,52.7958,52.7958,7310.0
2017-02-13 10:20:00,62.0,62.0,61.98,62.0,272964.0,52.8044,52.8044,52.7873,52.8044,272964.0
2017-02-13 10:25:00,62.0,62.0,61.99,62.0,5518.0,52.8044,52.8044,52.7958,52.8044,5518.0
2017-02-13 10:30:00,62.0,62.01,61.99,62.01,10964.0,52.8044,52.8129,52.7958,52.8129,10964.0
2017-02-13 10:35:00,62.0,62.0,61.96,61.98,7785.0,52.8044,52.8044,52.7703,52.7873,7785.0
2017-02-13 10:40:00,61.98,61.99,61.98,61.99,14445.0,52.7873,52.7958,52.7873,52.7958,14445.0
2017-02-13 10:45:00,61.99,62.0,61.98,61.99,15505.0,52.7958,52.8044,52.7873,52.7958,15505.0
2017-02-13 10:50:00,61.98,61.99,61.96,61.97,12893.0,52.7873,52.7958,52.7703,52.7788,12893.0
2017-02-13 10:55:00,61.98,62.0,61.97,62.0,9565.0,52.7873,52.8044,52.7788,52.8044,9565.0
2017-02-13 11:00:00,62.0,62.03,62.0,62.0,297324.0,52.8044,52.8299,52.8044,52.8044,297324.0
2017-02-13 11:05:00,62.0,62.0,61.99,62.0,4122.0,52.8044,52.8044,52.7958,52.8044,4122.0
2017-02-13 11:10:00,62.0,62.0,61.98,62.0,82341.0,52.8044,52.8044,52.7873,52.8044,82341.0
2017-02-13 11:15:00,62.0,62.01,61.99,62.0,154786.0,52.8044,52.8129,52.7958,52.8044,154786.0
2017-02-13 11:20:00,62.01,62.04,62.01,62.03,69765.0,52.8129,52.8384,52.8129,52.8299,69765.0
2017-02-13 11:25:00,62.03,62.05,62.03,62.04,68830.0,52.8299,52.8469,52.8299,52.8384,68830.0
2017-02-13 11:30:00,62.03,62.03,62.0,62.01,76554.0,52.8299,52.8299,52.8044,52.8129,76554.0
2017-02-13 11:35:00,62.01,62.01,62.0,62.01,400.0,52.8129,52.8129,52.8044,52.8129,400.0
2017-02-13 11:40:00,62.01,62.01,62.0,62.01,600.0,52.8129,52.8129,52.8044,52.8129,600.0
2017-02-13 11:45:00,62.01,62.03,62.01,62.01,56328.0,52.8129,52.8299,52.8129,52.8129,56328.0
2017-02-13 11:50:00,62.01,62.01,61.99,62.0,56557.0,52.8129,52.8129,52.7958,52.8044,56557.0
2017-02-13 11:55:00,61.99,62.0,61.99,61.99,41115.0,52.7958,52.8044,52.7958,52.7958,41115.0
2017-02-13 12:00:00,62.0,62.02,62.0,62.02,19814.0,52.8044,52.8214,52.8044,52.8214,19814.0
2017-02-13 12:05:00,62.01,62.03,62.01,62.02,4840.0,52.8129,52.8299,52.8129,52.8214,4840.0
2017-02-13 12:10:00,62.03,62.03,62.02,62.03,700.0,52.8299,52.8299,52.8214,52.8299,700.0
2017-02-13 12:15:00,62.03,62.03,62.01,62.01,2615.0,52.8299,52.8299,52.8129,52.8129,2615.0
2017-02-13 12:20:00,62.02,62.02,62.01,62.02,1110.0,52.8214,52.8214,52.8129,52.8214,1110.0
2017-02-13 12:25:00,62.02,62.03,62.01,62.03,3636.0,52.8214,52.8299,52.8129,52.8299,3636.0
2017-02-13 12:30:00,62.03,62.04,62.02,62.03,16571.0,52.8299,52.8384,52.8214,52.8299,16571.0
2017-02-13 12:35:00,62.04,62.05,62.02,62.04,100624.0,52.8384,52.8469,52.8214,52.8384,100624.0
2017-02-13 12:40:00,62.04,62.05,62.04,62.05,350.0,52.8384,52.8469,52.8384,52.8469,350.0
2017-02-13 12:45:00,62.05,62.06,62.04,62.05,54830.0,52.8469,52.8555,52.8384,52.8469,54830.0
2017-02-13 12:50:00,62.05,62.07,62.04,62.06,5808.0,52.8469,52.864,52.8384,52.8555,5808.0
2017-02-13 12:55:00,62.05,62.06,62.05,62.06,1700.0,52.8469,52.8555,52.8469,52.8555,1700.0
2017-02-13 13:00:00,62.06,62.07,62.05,62.07,3496.0,52.8555,52.864,52.8469,52.864,3496.0
2017-02-13 13:05:00,62.07,62.07,62.07,62.07,0.0,52.864,52.864,52.864,52.864,0.0
2017-02-13 13:10:00,62.05,62.08,62.05,62.08,18182.0,52.8469,52.8725,52.8469,52.8725,18182.0
2017-02-13 13:15:00,62.08,62.09,62.08,62.09,4165.0,52.8725,52.881,52.8725,52.881,4165.0
2017-02-13 13:20:00,62.09,62.11,62.09,62.1,42933.0,52.881,52.898,52.881,52.8895,42933.0
2017-02-13 13:25:00,62.11,62.12,62.1,62.12,25343.0,52.898,52.9066,52.8895,52.9066,25343.0
2017-02-13 13:30:00,62.12,62.13,62.11,62.13,1900.0,52.9066,52.9151,52.898,52.9151,1900.0
2017-02-13 13:35:00,62.13,62.14,62.13,62.13,3556.0,52.9151,52.9236,52.9151,52.9151,3556.0
2017-02-13 13:40:00,62.14,62.14,62.12,62.13,12884.0,52.9236,52.9236,52.9066,52.9151,12884.0
2017-02-13 13:45:00,62.12,62.13,62.11,62.12,643.0,52.9066,52.9151,52.898,52.9066,643.0
2017-02-13 13:50:00,62.12,62.13,62.11,62.13,2169.0,52.9066,52.9151,52.898,52.9151,2169.0
2017-02-13 13:55:00,62.12,62.12,62.11,62.11,1700.0,52.9066,52.9066,52.898,52.898,1700.0
2017-02-13 14:00:00,62.11,62.12,62.11,62.12,1400.0,52.898,52.9066,52.898,52.9066,1400.0
2017-02-13 14:05:00,62.11,62.12,62.1,62.12,14520.0,52.898,52.9066,52.8895,52.9066,14520.0
2017-02-13 14:10:00,62.13,62.13,62.12,62.13,6190.0,52.9151,52.9151,52.9066,52.9151,6190.0
2017-02-13 14:15:00,62.12,62.12,62.11,62.12,6420.0,52.9066,52.9066,52.898,52.9066,6420.0
2017-02-13 14:20:00,62.12,62.13,62.11,62.11,3434.0,52.9066,52.9151,52.898,52.898,3434.0
2017-02-13 14:25:00,62.12,62.12,62.12,62.12,600.0,52.9066,52.9066,52.9066,52.9066,600.0
2017-02-13 14:30:00,62.11,62.11,62.1,62.11,37771.0,52.898,52.898,52.8895,52.898,37771.0
2017-02-13 14:35:00,62.11,62.11,62.1,62.11,4100.0,52.898,52.898,52.8895,52.898,4100.0
2017-02-13 14:40:00,62.11,62.11,62.09,62.1,2834.0,52.898,52.898,52.881,52.8895,2834.0
2017-02-13 14:45:00,62.11,62.11,62.09,62.1,1100.0,52.898,52.898,52.881,52.8895,1100.0
2017-02-13 14:50:00,62.1,62.1,62.09,62.1,3927.0,52.8895,52.8895,52.881,52.8895,3927.0
2017-02-13 14:55:00,62.1,62.1,62.08,62.08,2200.0,52.8895,52.8895,52.8725,52.8725,2200.0
2017-02-13 15:00:00,62.08,62.09,62.08,62.09,808.0,52.8725,52.881,52.8725,52.881,808.0
2017-02-13 15:05:00,62.08,62.09,62.08,62.09,22766.0,52.8725,52.881,52.8725,52.881,22766.0
2017-02-13 15:10:00,62.1,62.1,62.09,62.09,200.0,52.8895,52.8895,52.881,52.881,200.0
2017-02-13 15:15:00,62.1,62.1,62.07,62.08,237193.0,52.8895,52.8895,52.864,52.8725,237193.0
2017-02-13 15:20:00,62.08,62.08,62.07,62.07,42231.0,52.8725,52.8725,52.864,52.864,42231.0
2017-02-13 15:25:00,62.07,62.08,62.05,62.07,20521.0,52.864,52.8725,52.8469,52.864,20521.0
2017-02-13 15:30:00,62.07,62.07,62.05,62.06,7600.0,52.864,52.864,52.8469,52.8555,7600.0
2017-02-13 15:35:00,62.05,62.09,62.05,62.09,13631.0,52.8469,52.881,52.8469,52.881,13631.0
2017-02-13 15:40:00,62.08,62.09,62.07,62.09,11147.0,52.8725,52.881,52.864,52.881,11147.0
2017-02-13 15:45:00,62.09,62.09,62.06,62.07,15273.0,52.881,52.881,52.8555,52.864,15273.0
2017-02-13 15:50:00,62.07,62.08,62.03,62.04,294361.0,52.864,52.8725,52.8299,52.8384,294361.0
2017-02-13 15:55:00,62.04,62.05,62.02,62.03,169347.0,52.8384,52.8469,52.8214,52.8299,169347.0
2017-02-14 09:30:00,62.0,62.0,61.94,61.97,27922.0,52.8044,52.8044,52.7533,52.7788,27922.0
2017-02-14 09:35:00,61.97,62.01,61.97,61.99,13509.0,52.7788,52.8129,52.7788,52.7958,13509.0
2017-02-14 09:40:00,62.0,62.0,61.94,61.94,13868.0,52.8044,52.8044,52.7533,52.7533,13868.0
2017-02-14 09:45:00,61.95,61.97,61.94,61.95,9120.0,52.7618,52.7788,52.7533,52.7618,9120.0
2017-02-14 09:50:00,61.94,61.97,61.94,61.95,4907.0,52.7533,52.7788,52.7533,52.7618,4907.0
2017-02-14 09:55:00,61.95,61.96,61.95,61.95,3549.0,52.7618,52.7703,52.7618,52.7618,3549.0
2017-02-14 10:00:00,61.95,61.95,61.88,61.89,62151.0,52.7618,52.7618,52.7022,52.7107,62151.0
2017-02-14 10:05:00,61.89,61.9,61.86,61.87,13661.0,52.7107,52.7192,52.6851,52.6936,13661.0
2017-02-14 10:10:00,61.87,61.97,61.87,61.97,12435.0,52.6936,52.7788,52.6936,52.7788,12435.0
2017-02-14 10:15:00,61.97,61.97,61.92,61.93,6219.0,52.7788,52.7788,52.7362,52.7447,6219.0
2017-02-14 10:20:00,61.93,61.93,61.9,61.9,4500.0,52.7447,52.7447,52.7192,52.7192,4500.0
2017-02-14 10:25:00,61.9,61.9,61.87,61.89,29038.0,52.7192,52.7192,52.6936,52.7107,29038.0
2017-02-14 10:30:00,61.89,61.89,61.84,61.85,35426.0,52.7107,52.7107,52.6681,52.6766,35426.0
2017-02-14 10:35:00,61.85,61.85,61.78,61.82,44089.0,52.6766,52.6766,52.617,52.6511,44089.0
2017-02-14 10:40:00,61.82,61.82,61.79,61.8,15828.0,52.6511,52.6511,52.6255,52.634,15828.0
2017-02-14 10:45:00,61.8,61.83,61.78,61.83,20204.0,52.634,52.6596,52.617,52.6596,20204.0
2017-02-14 10:50:00,61.83,61.85,61.82,61.85,6502.0,52.6596,52.6766,52.6511,52.6766,6502.0
2017-02-14 10:55:00,61.85,61.87,61.84,61.84,8295.0,52.6766,52.6936,52.6681,52.6681,8295.0
2017-02-14 11:00:00,61.84,61.84,61.82,61.83,9907.0,52.6681,52.6681,52.6511,52.6596,9907.0
2017-02-14 11:05:00,61.83,61.84,61.79,61.81,13045.0,52.6596,52.6681,52.6255,52.6425,13045.0
2017-02-14 11:10:00,61.82,61.87,61.81,61.87,9398.0,52.6511,52.6936,52.6425,52.6936,9398.0
2017-02-14 11:15:00,61.87,61.88,61.86,61.88,13828.0,52.6936,52.7022,52.6851,52.7022,13828.0
2017-02-14 11:20:00,61.88,61.9,61.87,61.88,32900.0,52.7022,52.7192,52.6936,52.7022,32900.0
2017-02-14 11:25:00,61.89,61.9,61.87,61.9,14821.0,52.7107,52.7192,52.6936,52.7192,14821.0
2017-02-14 11:30:00,61.9,61.92,61.88,61.91,15032.0,52.7192,52.7362,52.7022,52.7277,15032.0
2017-02-14 11:35:00,61.91,61.91,61.87,61.89,53137.0,52.7277,52.7277,52.6936,52.7107,53137.0
2017-02-14 11:40:00,61.89,61.89,61.87,61.89,11361.0,52.7107,52.7107,52.6936,52.7107,11361.0
2017-02-14 11:45:00,61.89,61.89,61.87,61.87,11987.0,52.7107,52.7107,52.6936,52.6936,11987.0
2017-02-14 11:50:00,61.87,61.89,61.86,61.88,12794.0,52.6936,52.7107,52.6851,52.7022,12794.0
2017-02-14 11:55:00,61.88,61.93,61.87,61.91,38663.0,52.7022,52.7447,52.6936,52.7277,38663.0
2017-02-14 12:00:00,61.9,61.92,61.89,61.91,16750.0,52.7192,52.7362,52.7107,52.7277,16750.0
2017-02-14 12:05:00,61.91,61.91,61.89,61.9,7900.0,52.7277,52.7277,52.7107,52.7192,7900.0
2017-02-14 12:10:00,61.9,61.91,61.89,61.91,12884.0,52.7192,52.7277,52.7107,52.7277,12884.0
2017-02-14 12:15:00,61.91,61.92,61.89,61.9,20500.0,52.7277,52.7362,52.7107,52.7192,20500.0
2017-02-14 12:20:00,61.9,61.92,61.89,61.91,21613.0,52.7192,52.7362,52.7107,52.7277,21613.0
2017-02-14 12:25:00,61.91,61.91,61.89,61.91,12231.0,52.7277,52.7277,52.7107,52.7277,12231.0
2017-02-14 12:30:00,61.91,61.95,61.9,61.95,3400.0,52.7277,52.7618,52.7192,52.7618,3400.0
2017-02-14 12:35:00,61.94,61.96,61.94,61.94,18444.0,52.7533,52.7703,52.7533,52.7533,18444.0
2017-02-14 12:40:00,61.94,61.98,61.93,61.97,83637.0,52.7533,52.7873,52.7447,52.7788,83637.0
2017-02-14 12:45:00,61.97,61.98,61.95,61.97,204569.0,52.7788,52.7873,52.7618,52.7788,204569.0
2017-02-14 12:50:00,61.98,62.01,61.98,62.01,6505.0,52.7873,52.8129,52.7873,52.8129,6505.0
2017-02-14 12:55:00,62.01,62.04,62.01,62.02,7697.0,52.8129,52.8384,52.8129,52.8214,7697.0
2017-02-14 13:00:00,62.02,62.03,62.01,62.03,1800.0,52.8214,52.8299,52.8129,52.8299,1800.0
2017-02-14 13:05:00,62.02,62.06,62.02,62.06,3619.0,52.8214,52.8555,52.8214,52.8555,3619.0
2017-02-14 13:10:00,62.06,62.07,62.05,62.07,3750.0,52.8555,52.864,52.8469,52.864,3750.0
2017-02-14 13:15:00,62.07,62.07,62.05,62.05,7632.0,52.864,52.864,52.8469,52.8469,7632.0
2017-02-14 13:20:00,62.05,62.06,62.05,62.06,2701.0,52.8469,52.8555,52.8469,52.8555,2701.0
2017-02-14 13:25:00,62.07,62.08,62.06,62.08,3200.0,52.864,52.8725,52.8555,52.8725,3200.0
2017-02-14 13:30:00,62.08,62.08,62.06,62.07,8789.0,52.8725,52.8725,52.8555,52.864,8789.0
2017-02-14 13:35:00,62.07,62.09,62.07,62.08,9869.0,52.864,52.881,52.864,52.8725,9869.0
2017-02-14 13:40:00,62.09,62.09,62.07,62.08,5967.0,52.881,52.881,52.864,52.8725,5967.0
2017-02-14 13:45:00,62.08,62.09,62.07,62.08,3653.0,52.8725,52.881,52.864,52.8725,3653.0
2017-02-14 13:50:00,62.09,62.09,62.08,62.09,11350.0,52.881,52.881,52.8725,52.881,11350.0
2017-02-14 13:55:00,62.1,62.12,62.1,62.11,2050.0,52.8895,52.9066,52.8895,52.898,2050.0
2017-02-14 14:00:00,62.1,62.11,62.09,62.11,3313.0,52.8895,52.898,52.881,52.898,3313.0
2017-02-14 14:05:00,62.11,62.14,62.11,62.13,2512.0,52.898,52.9236,52.898,52.9151,2512.0
2017-02-14 14:10:00,62.13,62.14,62.12,62.13,3300.0,52.9151,52.9236,52.9066,52.9151,3300.0
2017-02-14 14:15:00,62.13,62.14,62.13,62.13,10218.0,52.9151,52.9236,52.9151,52.9151,10218.0
2017-02-14 14:20:00,62.14,62.14,62.13,62.14,6100.0,52.9236,52.9236,52.9151,52.9236,6100.0
2017-02-14 14:25:00,62.14,62.14,62.11,62.12,9229.0,52.9236,52.9236,52.898,52.9066,9229.0
2017-02-14 14:30:00,62.11,62.12,62.09,62.11,17041.0,52.898,52.9066,52.881,52.898,17041.0
2017-02-14 14:35:00,62.11,62.12,62.1,62.11,11600.0,52.898,52.9066,52.8895,52.898,11600.0
2017-02-14 14:40:00,62.11,62.12,62.1,62.11,5426.0,52.898,52.9066,52.8895,52.898,5426.0
2017-02-14 14:45:00,62.11,62.12,62.07,62.08,10412.0,52.898,52.9066,52.864,52.8725,10412.0
2017-02-14 14:50:00,62.09,62.1,62.08,62.09,9663.0,52.881,52.8895,52.8725,52.881,9663.0
2017-02-14 14:55:00,62.09,62.09,62.07,62.08,40605.0,52.881,52.881,52.864,52.8725,40605.0
2017-02-14 15:00:00,62.08,62.1,62.08,62.09,7330.0,52.8725,52.8895,52.8725,52.881,7330.0
2017-02-14 15:05:00,62.09,62.09,62.08,62.09,12491.0,52.881,52.881,52.8725,52.881,12491.0
2017-02-14 15:10:00,62.08,62.09,62.08,62.09,10400.0,52.8725,52.881,52.8725,52.881,10400.0
2017-02-14 15:15:00,62.09,62.11,62.09,62.1,11187.0,52.881,52.898,52.881,52.8895,11187.0
2017-02-14 15:20:00,62.1,62.11,62.09,62.11,6576.0,52.8895,52.898,52.881,52.898,6576.0
2017-02-14 15:25:00,62.11,62.11,62.09,62.1,8550.0,52.898,52.898,52.881,52.8895,8550.0
2017-02-14 15:30:00,62.1,62.11,62.08,62.09,31942.0,52.8895,52.898,52.8725,52.881,31942.0
2017-02-14 15:35:00,62.1,62.12,62.09,62.12,45370.0,52.8895,52.9066,52.881,52.9066,45370.0
2017-02-14 15:40:00,62.12,62.14,62.12,62.14,23677.0,52.9066,52.9236,52.9066,52.9236,23677.0
2017-02-14 15:45:00,62.13,62.15,62.13,62.15,21800.0,52.9151,52.9321,52.9151,52.9321,21800.0
2017-02-14 15:50:00,62.15,62.16,62.14,62.15,44941.0,52.9321,52.9406,52.9236,52.9321,44941.0
2017-02-14 15:55:00,62.15,62.16,62.12,62.15,74175.0,52.9321,52.9406,52.9066,52.9321,74175.0
2017-02-15 09:30:00,62.08,62.09,62.04,62.07,21240.0,52.8725,52.881,52.8384,52.864,21240.0
2017-02-15 09:35:00,62.09,62.11,62.07,62.09,17121.0,52.881,52.898,52.864,52.881,17121.0
2017-02-15 09:40:00,62.09,62.14,62.09,62.13,18399.0,52.881,52.9236,52.881,52.9151,18399.0
2017-02-15 09:45:00,62.13,62.15,62.12,62.13,21238.0,52.9151,52.9321,52.9066,52.9151,21238.0
2017-02-15 09:50:00,62.14,62.14,62.13,62.14,3392.0,52.9236,52.9236,52.9151,52.9236,3392.0
2017-02-15 09:55:00,62.14,62.16,62.13,62.16,3000.0,52.9236,52.9406,52.9151,52.9406,3000.0
2017-02-15 10:00:00,62.16,62.17,62.13,62.16,19500.0,52.9406,52.9492,52.9151,52.9406,19500.0
2017-02-15 10:05:00,62.15,62.17,62.14,62.15,20875.0,52.9321,52.9492,52.9236,52.9321,20875.0
2017-02-15 10:10:00,62.16,62.18,62.13,62.16,19219.0,52.9406,52.9577,52.9151,52.9406,19219.0
2017-02-15 10:15:00,62.17,62.2,62.16,62.19,37638.0,52.9492,52.9747,52.9406,52.9662,37638.0
2017-02-15 10:20:00,62.19,62.19,62.16,62.17,24157.0,52.9662,52.9662,52.9406,52.9492,24157.0
2017-02-15 10:25:00,62.18,62.19,62.17,62.19,11895.0,52.9577,52.9662,52.9492,52.9662,11895.0
2017-02-15 10:30:00,62.18,62.21,62.18,62.21,5041.0,52.9577,52.9832,52.9577,52.9832,5041.0
2017-02-15 10:35:00,62.2,62.22,62.2,62.2,3600.0,52.9747,52.9917,52.9747,52.9747,3600.0
2017-02-15 10:40:00,62.2,62.2,62.19,62.19,6710.0,52.9747,52.9747,52.9662,52.9662,6710.0
2017-02-15 10:45:00,62.2,62.25,62.2,62.24,7200.0,52.9747,53.0173,52.9747,53.0088,7200.0
2017-02-15 10:50:00,62.23,62.24,62.23,62.23,6778.0,53.0003,53.0088,53.0003,53.0003,6778.0
2017-02-15 10:55:00,62.23,62.26,62.23,62.26,23149.0,53.0003,53.0258,53.0003,53.0258,23149.0
2017-02-15 11:00:00,62.25,62.28,62.25,62.27,5420.0,53.0173,53.0428,53.0173,53.0343,5420.0
2017-02-15 11:05:00,62.28,62.29,62.27,62.28,4000.0,53.0428,53.0514,53.0343,53.0428,4000.0
2017-02-15 11:10:00,62.28,62.32,62.28,62.31,14876.0,53.0428,53.0769,53.0428,53.0684,14876.0
2017-02-15 11:15:00,62.32,62.34,62.31,62.31,3598.0,53.0769,53.0939,53.0684,53.0684,3598.0
2017-02-15 11:20:00,62.32,62.32,62.3,62.31,3600.0,53.0769,53.0769,53.0599,53.0684,3600.0
2017-02-15 11:25:00,62.31,62.35,62.31,62.35,5547.0,53.0684,53.1025,53.0684,53.1025,5547.0
2017-02-15 11:30:00,62.35,62.36,62.32,62.32,51350.0,53.1025,53.111,53.0769,53.0769,51350.0
2017-02-15 11:35:00,62.32,62.32,62.28,62.29,23502.0,53.0769,53.0769,53.0428,53.0514,23502.0
2017-02-15 11:40:00,62.29,62.29,62.24,62.25,8838.0,53.0514,53.0514,53.0088,53.0173,8838.0
2017-02-15 11:45:00,62.26,62.29,62.26,62.28,3900.0,53.0258,53.0514,53.0258,53.0428,3900.0
2017-02-15 11:50:00,62.27,62.28,62.26,62.27,1800.0,53.0343,53.0428,53.0258,53.0343,1800.0
2017-02-15 11:55:00,62.28,62.28,62.27,62.28,1300.0,53.0428,53.0428,53.0343,53.0428,1300.0
2017-02-15 12:00:00,62.28,62.31,62.28,62.29,11408.0,53.0428,53.0684,53.0428,53.0514,11408.0
2017-02-15 12:05:00,62.28,62.29,62.26,62.26,7313.0,53.0428,53.0514,53.0258,53.0258,7313.0
2017-02-15 12:10:00,62.27,62.29,62.26,62.28,8800.0,53.0343,53.0514,53.0258,53.0428,8800.0
2017-02-15 12:15:00,62.28,62.29,62.27,62.28,11728.0,53.0428,53.0514,53.0343,53.0428,11728.0
2017-02-15 12:20:00,62.29,62.31,62.28,62.31,3800.0,53.0514,53.0684,53.0428,53.0684,3800.0
2017-02-15 12:25:00,62.32,62.33,62.31,62.33,3318.0,53.0769,53.0854,53.0684,53.0854,3318.0
2017-02-15 12:30:00,62.31,62.32,62.31,62.32,6026.0,53.0684,53.0769,53.0684,53.0769,6026.0
2017-02-15 12:35:00,62.33,62.34,62.32,62.33,4160.0,53.0854,53.0939,53.0769,53.0854,4160.0
2017-02-15 12:40:00,62.33,62.33,62.32,62.33,2653.0,53.0854,53.0854,53.0769,53.0854,2653.0
2017-02-15 12:45:00,62.33,62.33,62.31,62.32,4800.0,53.0854,53.0854,53.0684,53.0769,4800.0
2017-02-15 12:50:00,62.31,62.34,62.31,62.34,14100.0,53.0684,53.0939,53.0684,53.0939,14100.0
2017-02-15 12:55:00,62.35,62.35,62.32,62.32,6637.0,53.1025,53.1025,53.0769,53.0769,6637.0
2017-02-15 13:00:00,62.33,62.35,62.32,62.35,59816.0,53.0854,53.1025,53.0769,53.1025,59816.0
2017-02-15 13:05:00,62.35,62.35,62.33,62.34,41887.0,53.1025,53.1025,53.0854,53.0939,41887.0
2017-02-15 13:10:00,62.34,62.34,62.29,62.29,31945.0,53.0939,53.0939,53.0514,53.0514,31945.0
2017-02-15 13:15:00,62.3,62.32,62.3,62.31,2700.0,53.0599,53.0769,53.0599,53.0684,2700.0
2017-02-15 13:20:00,62.31,62.32,62.31,62.32,15794.0,53.0684,53.0769,53.0684,53.0769,15794.0
2017-02-15 13:25:00,62.33,62.33,62.32,62.32,17311.0,53.0854,53.0854,53.0769,53.0769,17311.0
2017-02-15 13:30:00,62.33,62.34,62.32,62.33,41525.0,53.0854,53.0939,53.0769,53.0854,41525.0
2017-02-15 13:35:00,62.32,62.33,62.31,62.32,9791.0,53.0769,53.0854,53.0684,53.0769,9791.0
2017-02-15 13:40:00,62.32,62.33,62.31,62.32,51110.0,53.0769,53.0854,53.0684,53.0769,51110.0
2017-02-15 13:45:00,62.33,62.35,62.32,62.34,74618.0,53.0854,53.1025,53.0769,53.0939,74618.0
2017-02-15 13:50:00,62.35,62.38,62.34,62.37,115504.0,53.1025,53.128,53.0939,53.1195,115504.0
2017-02-15 13:55:00,62.38,62.4,62.37,62.37,61463.0,53.128,53.145,53.1195,53.1195,61463.0
2017-02-15 14:00:00,62.38,62.41,62.36,62.4,129346.0,53.128,53.1536,53.111,53.145,129346.0
2017-02-15 14:05:00,62.39,62.4,62.36,62.37,5601.0,53.1365,53.145,53.111,53.1195,5601.0
2017-02-15 14:10:00,62.37,62.38,62.35,62.38,6335.0,53.1195,53.128,53.1025,53.128,6335.0
2017-02-15 14:15:00,62.37,62.38,62.36,62.37,15143.0,53.1195,53.128,53.111,53.1195,15143.0
2017-02-15 14:20:00,62.37,62.39,62.37,62.39,24059.0,53.1195,53.1365,53.1195,53.1365,24059.0
2017-02-15 14:25:00,62.39,62.4,62.38,62.4,7600.0,53.1365,53.145,53.128,53.145,7600.0
2017-02-15 14:30:00,62.4,62.41,62.39,62.41,63232.0,53.145,53.1536,53.1365,53.1536,63232.0
2017-02-15 14:35:00,62.41,62.42,62.4,62.4,22329.0,53.1536,53.1621,53.145,53.145,22329.0
2017-02-15 14:40:00,62.39,62.42,62.39,62.42,32198.0,53.1365,53.1621,53.1365,53.1621,32198.0
2017-02-15 14:45:00,62.41,62.42,62.41,62.42,4334.0,53.1536,53.1621,53.1536,53.1621,4334.0
2017-02-15 14:50:00,62.42,62.43,62.41,62.43,32590.0,53.1621,53.1706,53.1536,53.1706,32590.0
2017-02-15 14:55:00,62.43,62.44,62.43,62.44,4161.0,53.1706,53.1791,53.1706,53.1791,4161.0
2017-02-15 15:00:00,62.44,62.45,62.43,62.43,26491.0,53.1791,53.1876,53.1706,53.1706,26491.0
2017-02-15 15:05:00,62.44,62.45,62.42,62.45,5007.0,53.1791,53.1876,53.1621,53.1876,5007.0
2017-02-15 15:10:00,62.44,62.48,62.44,62.48,11344.0,53.1791,53.2132,53.1791,53.2132,11344.0
2017-02-15 15:15:00,62.49,62.51,62.48,62.5,15900.0,53.2217,53.2387,53.2132,53.2302,15900.0
2017-02-15 15:20:00,62.49,62.5,62.49,62.5,16137.0,53.2217,53.2302,53.2217,53.2302,16137.0
2017-02-15 15:25:00,62.49,62.5,62.48,62.48,7675.0,53.2217,53.2302,53.2132,53.2132,7675.0
2017-02-15 15:30:00,62.48,62.49,62.48,62.48,7100.0,53.2132,53.2217,53.2132,53.2132,7100.0
2017-02-15 15:35:00,62.49,62.49,62.47,62.48,26628.0,53.2217,53.2217,53.2047,53.2132,26628.0
2017-02-15 15:40:00,62.47,62.49,62.47,62.48,107181.0,53.2047,53.2217,53.2047,53.2132,107181.0
2017-02-15 15:45:00,62.48,62.49,62.46,62.46,87783.0,53.2132,53.2217,53.1961,53.1961,87783.0
2017-02-15 15:50:00,62.46,62.47,62.44,62.44,115236.0,53.1961,53.2047,53.1791,53.1791,115236.0
2017-02-15 15:55:00,62.44,62.47,62.43,62.46,394012.0,53.1791,53.2047,53.1706,53.1961,394012.0
2017-02-16 09:30:00,62.49,62.53,62.47,62.51,48050.0,53.2217,53.2558,53.2047,53.2387,48050.0
2017-02-16 09:35:00,62.51,62.52,62.49,62.5,10409.0,53.2387,53.2472,53.2217,53.2302,10409.0
2017-02-16 09:40:00,62.52,62.54,62.5,62.51,16652.0,53.2472,53.2643,53.2302,53.2387,16652.0
2017-02-16 09:45:00,62.51,62.51,62.46,62.46,7800.0,53.2387,53.2387,53.1961,53.1961,7800.0
2017-02-16 09:50:00,62.45,62.45,62.41,62.42,9200.0,53.1876,53.1876,53.1536,53.1621,9200.0
2017-02-16 09:55:00,62.43,62.45,62.43,62.45,8352.0,53.1706,53.1876,53.1706,53.1876,8352.0
2017-02-16 10:00:00,62.45,62.45,62.4,62.41,8049.0,53.1876,53.1876,53.145,53.1536,8049.0
2017-02-16 10:05:00,62.42,62.45,62.41,62.44,3200.0,53.1621,53.1876,53.1536,53.1791,3200.0
2017-02-16 10:10:00,62.45,62.46,62.42,62.43,2786.0,53.1876,53.1961,53.1621,53.1706,2786.0
2017-02-16 10:15:00,62.43,62.44,62.41,62.42,8780.0,53.1706,53.1791,53.1536,53.1621,8780.0
2017-02-16 10:20:00,62.42,62.47,62.42,62.46,6800.0,53.1621,53.2047,53.1621,53.1961,6800.0
2017-02-16 10:25:00,62.46,62.46,62.44,62.45,19341.0,53.1961,53.1961,53.1791,53.1876,19341.0
2017-02-16 10:30:00,62.45,62.5,62.44,62.5,22482.0,53.1876,53.2302,53.1791,53.2302,22482.0
2017-02-16 10:35:00,62.49,62.5,62.47,62.49,36560.0,53.2217,53.2302,53.2047,53.2217,36560.0
2017-02-16 10:40:00,62.49,62.51,62.47,62.49,23468.0,53.2217,53.2387,53.2047,53.2217,23468.0
2017-02-16 10:45:00,62.48,62.48,62.39,62.39,13848.0,53.2132,53.2132,53.1365,53.1365,13848.0
2017-02-16 10:50:00,62.4,62.4,62.33,62.33,18978.0,53.145,53.145,53.0854,53.0854,18978.0
2017-02-16 10:55:00,62.33,62.37,62.32,62.37,10155.0,53.0854,53.1195,53.0769,53.1195,10155.0
2017-02-16 11:00:00,62.38,62.39,62.33,62.36,6776.0,53.128,53.1365,53.0854,53.111,6776.0
2017-02-16 11:05:00,62.37,62.37,62.3,62.33,19600.0,53.1195,53.1195,53.0599,53.0854,19600.0
2017-02-16 11:10:00,62.33,62.33,62.28,62.31,23975.0,53.0854,53.0854,53.0428,53.0684,23975.0
2017-02-16 11:15:00,62.32,62.36,62.32,62.36,9089.0,53.0769,53.111,53.0769,53.111,9089.0
2017-02-16 11:20:00,62.37,62.38,62.36,62.37,28999.0,53.1195,53.128,53.111,53.1195,28999.0
2017-02-16 11:25:00,62.36,62.38,62.35,62.36,40589.0,53.111,53.128,53.1025,53.111,40589.0
2017-02-16 11:30:00,62.36,62.38,62.35,62.38,229894.0,53.111,53.128,53.1025,53.128,229894.0
2017-02-16 11:35:00,62.37,62.37,62.33,62.34,6712.0,53.1195,53.1195,53.0854,53.0939,6712.0
2017-02-16 11:40:00,62.36,62.38,62.35,62.38,10783.0,53.111,53.128,53.1025,53.128,10783.0
2017-02-16 11:45:00,62.38,62.38,62.35,62.35,5785.0,53.128,53.128,53.1025,53.1025,5785.0
2017-02-16 11:50:00,62.37,62.4,62.37,62.39,35153.0,53.1195,53.145,53.1195,53.1365,35153.0
2017-02-16 11:55:00,62.39,62.4,62.37,62.4,22367.0,53.1365,53.145,53.1195,53.145,22367.0
2017-02-16 12:00:00,62.4,62.4,62.37,62.38,28531.0,53.145,53.145,53.1195,53.128,28531.0
2017-02-16 12:05:00,62.38,62.39,62.35,62.35,9672.0,53.128,53.1365,53.1025,53.1025,9672.0
2017-02-16 12:10:00,62.35,62.37,62.35,62.36,14075.0,53.1025,53.1195,53.1025,53.111,14075.0
2017-02-16 12:15:00,62.36,62.38,62.35,62.38,7025.0,53.111,53.128,53.1025,53.128,7025.0
2017-02-16 12:20:00,62.38,62.4,62.36,62.38,9147.0,53.128,53.145,53.111,53.128,9147.0
2017-02-16 12:25:00,62.38,62.39,62.37,62.39,2900.0,53.128,53.1365,53.1195,53.1365,2900.0
2017-02-16 12:30:00,62.38,62.39,62.37,62.39,8800.0,53.128,53.1365,53.1195,53.1365,8800.0
2017-02-16 12:35:00,62.4,62.43,62.38,62.42,3122.0,53.145,53.1706,53.128,53.1621,3122.0
2017-02-16 12:40:00,62.41,62.43,62.41,62.43,2500.0,53.1536,53.1706,53.1536,53.1706,2500.0
2017-02-16 12:45:00,62.43,62.43,62.41,62.42,2871.0,53.1706,53.1706,53.1536,53.1621,2871.0
2017-02-16 12:50:00,62.42,62.45,62.41,62.44,7636.0,53.1621,53.1876,53.1536,53.1791,7636.0
2017-02-16 12:55:00,62.44,62.44,62.39,62.4,9432.0,53.1791,53.1791,53.1365,53.145,9432.0
2017-02-16 13:00:00,62.4,62.4,62.36,62.37,7087.0,53.145,53.145,53.111,53.1195,7087.0
2017-02-16 13:05:00,62.37,62.39,62.36,62.38,26811.0,53.1195,53.1365,53.111,53.128,26811.0
2017-02-16 13:10:00,62.39,62.39,62.36,62.36,11698.0,53.1365,53.1365,53.111,53.111,11698.0
2017-02-16 13:15:00,62.38,62.39,62.37,62.39,2721.0,53.128,53.1365,53.1195,53.1365,2721.0
2017-02-16 13:20:00,62.4,62.4,62.37,62.38,6277.0,53.145,53.145,53.1195,53.128,6277.0
2017-02-16 13:25:00,62.38,62.39,62.36,62.39,13105.0,53.128,53.1365,53.111,53.1365,13105.0
2017-02-16 13:30:00,62.38,62.38,62.36,62.37,1900.0,53.128,53.128,53.111,53.1195,1900.0
2017-02-16 13:35:00,62.38,62.39,62.37,62.39,3424.0,53.128,53.1365,53.1195,53.1365,3424.0
2017-02-16 13:40:00,62.4,62.4,62.36,62.37,10534.0,53.145,53.145,53.111,53.1195,10534.0
2017-02-16 13:45:00,62.37,62.38,62.35,62.38,15050.0,53.1195,53.128,53.1025,53.128,15050.0
2017-02-16 13:50:00,62.38,62.38,62.36,62.38,2997.0,53.128,53.128,53.111,53.128,2997.0
2017-02-16 13:55:00,62.38,62.39,62.37,62.39,4021.0,53.128,53.1365,53.1195,53.1365,4021.0
2017-02-16 14:00:00,62.39,62.39,62.38,62.39,3890.0,53.1365,53.1365,53.128,53.1365,3890.0
2017-02-16 14:05:00,62.39,62.4,62.38,62.4,4401.0,53.1365,53.145,53.128,53.145,4401.0
2017-02-16 14:10:00,62.4,62.41,62.39,62.41,3164.0,53.145,53.1536,53.1365,53.1536,3164.0
2017-02-16 14:15:00,62.41,62.41,62.36,62.36,39274.0,53.1536,53.1536,53.111,53.111,39274.0
2017-02-16 14:20:00,62.37,62.37,62.33,62.35,179978.0,53.1195,53.1195,53.0854,53.1025,179978.0
2017-02-16 14:25:00,62.35,62.36,62.34,62.36,4980.0,53.1025,53.111,53.0939,53.111,4980.0
2017-02-16 14:30:00,62.37,62.37,62.35,62.37,2655.0,53.1195,53.1195,53.1025,53.1195,2655.0
2017-02-16 14:35:00,62.36,62.36,62.34,62.35,51648.0,53.111,53.111,53.0939,53.1025,51648.0
2017-02-16 14:40:00,62.35,62.37,62.34,62.37,237499.0,53.1025,53.1195,53.0939,53.1195,237499.0
2017-02-16 14:45:00,62.37,62.38,62.36,62.36,6156.0,53.1195,53.128,53.111,53.111,6156.0
2017-02-16 14:50:00,62.37,62.38,62.34,62.38,15250.0,53.1195,53.128,53.0939,53.128,15250.0
2017-02-16 14:55:00,62.37,62.4,62.37,62.39,5175.0,53.1195,53.145,53.1195,53.1365,5175.0
2017-02-16 15:00:00,62.39,62.4,62.38,62.4,2702.0,53.1365,53.145,53.128,53.145,2702.0
2017-02-16 15:05:00,62.4,62.4,62.38,62.38,9882.0,53.145,53.145,53.128,53.128,9882.0
2017-02-16 15:10:00,62.39,62.4,62.38,62.4,13052.0,53.1365,53.145,53.128,53.145,13052.0
2017-02-16 15:15:00,62.4,62.4,62.39,62.4,11256.0,53.145,53.145,53.1365,53.145,11256.0
2017-02-16 15:20:00,62.39,62.42,62.39,62.41,35071.0,53.1365,53.1621,53.1365,53.1536,35071.0
2017-02-16 15:25:00,62.41,62.41,62.38,62.38,274012.0,53.1536,53.1536,53.128,53.128,274012.0
2017-02-16 15:30:00,62.4,62.42,62.39,62.42,42507.0,53.145,53.1621,53.1365,53.1621,42507.0
2017-02-16 15:35:00,62.42,62.42,62.41,62.42,39050.0,53.1621,53.1621,53.1536,53.1621,39050.0
2017-02-16 15:40:00,62.42,62.42,62.39,62.4,353082.0,53.1621,53.1621,53.1365,53.145,353082.0
2017-02-16 15:45:00,62.39,62.4,62.37,62.38,31579.0,53.1365,53.145,53.1195,53.128,31579.0
2017-02-16 15:50:00,62.39,62.41,62.38,62.4,56688.0,53.1365,53.1536,53.128,53.145,56688.0
2017-02-16 15:55:00,62.41,62.45,62.4,62.45,122008.0,53.1536,53.1876,53.145,53.1876,122008.0
2017-02-17 09:30:00,62.19,62.22,62.17,62.19,33580.0,52.9662,52.9917,52.9492,52.9662,33580.0
2017-02-17 09:35:00,62.22,62.24,62.2,62.21,6860.0,52.9917,53.0088,52.9747,52.9832,6860.0
2017-02-17 09:40:00,62.21,62.22,62.18,62.21,13096.0,52.9832,52.9917,52.9577,52.9832,13096.0
2017-02-17 09:45:00,62.22,62.24,62.2,62.24,10107.0,52.9917,53.0088,52.9747,53.0088,10107.0
2017-02-17 09:50:00,62.24,62.26,62.22,62.23,172599.0,53.0088,53.0258,52.9917,53.0003,172599.0
2017-02-17 09:55:00,62.23,62.24,62.22,62.24,108228.0,53.0003,53.0088,52.9917,53.0088,108228.0
2017-02-17 10:00:00,62.24,62.28,62.23,62.27,144866.0,53.0088,53.0428,53.0003,53.0343,144866.0
2017-02-17 10:05:00,62.27,62.28,62.24,62.25,249935.0,53.0343,53.0428,53.0088,53.0173,249935.0
2017-02-17 10:10:00,62.24,62.27,62.24,62.27,15142.0,53.0088,53.0343,53.0088,53.0343,15142.0
2017-02-17 10:15:00,62.26,62.28,62.25,62.27,5906.0,53.0258,53.0428,53.0173,53.0343,5906.0
2017-02-17 10:20:00,62.27,62.27,62.24,62.25,3506.0,53.0343,53.0343,53.0088,53.0173,3506.0
2017-02-17 10:25:00,62.25,62.25,62.23,62.25,6260.0,53.0173,53.0173,53.0003,53.0173,6260.0
2017-02-17 10:30:00,62.25,62.25,62.21,62.22,3911.0,53.0173,53.0173,52.9832,52.9917,3911.0
2017-02-17 10:35:00,62.22,62.23,62.21,62.22,2800.0,52.9917,53.0003,52.9832,52.9917,2800.0
2017-02-17 10:40:00,62.22,62.23,62.21,62.22,25046.0,52.9917,53.0003,52.9832,52.9917,25046.0
2017-02-17 10:45:00,62.22,62.25,62.22,62.23,2944.0,52.9917,53.0173,52.9917,53.0003,2944.0
2017-02-17 10:50:00,62.23,62.24,62.21,62.24,2543.0,53.0003,53.0088,52.9832,53.0088,2543.0
2017-02-17 10:55:00,62.24,62.25,62.21,62.22,36158.0,53.0088,53.0173,52.9832,52.9917,36158.0
2017-02-17 11:00:00,62.22,62.24,62.21,62.23,8475.0,52.9917,53.0088,52.9832,53.0003,8475.0
2017-02-17 11:05:00,62.23,62.23,62.21,62.21,5652.0,53.0003,53.0003,52.9832,52.9832,5652.0
2017-02-17 11:10:00,62.22,62.25,62.22,62.25,5265.0,52.9917,53.0173,52.9917,53.0173,5265.0
2017-02-17 11:15:00,62.25,62.25,62.2,62.2,9816.0,53.0173,53.0173,52.9747,52.9747,9816.0
2017-02-17 11:20:00,62.2,62.2,62.18,62.19,15204.0,52.9747,52.9747,52.9577,52.9662,15204.0
2017-02-17 11:25:00,62.2,62.2,62.18,62.2,10436.0,52.9747,52.9747,52.9577,52.9747,10436.0
2017-02-17 11:30:00,62.2,62.23,62.2,62.23,6311.0,52.9747,53.0003,52.9747,53.0003,6311.0
2017-02-17 11:35:00,62.23,62.23,62.22,62.23,8155.0,53.0003,53.0003,52.9917,53.0003,8155.0
2017-02-17 11:40:00,62.22,62.24,62.22,62.23,2268.0,52.9917,53.0088,52.9917,53.0003,2268.0
2017-02-17 11:45:00,62.22,62.24,62.22,62.23,30370.0,52.9917,53.0088,52.9917,53.0003,30370.0
2017-02-17 11:50:00,62.23,62.26,62.23,62.25,3506.0,53.0003,53.0258,53.0003,53.0173,3506.0
2017-02-17 11:55:00,62.26,62.26,62.23,62.24,6804.0,53.0258,53.0258,53.0003,53.0088,6804.0
2017-02-17 12:00:00,62.24,62.24,62.23,62.24,1000.0,53.0088,53.0088,53.0003,53.0088,1000.0
2017-02-17 12:05:00,62.25,62.25,62.24,62.25,6227.0,53.0173,53.0173,53.0088,53.0173,6227.0
2017-02-17 12:10:00,62.25,62.26,62.24,62.25,10916.0,53.0173,53.0258,53.0088,53.0173,10916.0
2017-02-17 12:15:00,62.25,62.25,62.24,62.25,3520.0,53.0173,53.0173,53.0088,53.0173,3520.0
2017-02-17 12:20:00,62.26,62.28,62.26,62.28,2959.0,53.0258,53.0428,53.0258,53.0428,2959.0
2017-02-17 12:25:00,62.28,62.29,62.26,62.27,31291.0,53.0428,53.0514,53.0258,53.0343,31291.0
2017-02-17 12:30:00,62.27,62.27,62.25,62.26,18017.0,53.0343,53.0343,53.0173,53.0258,18017.0
2017-02-17 12:35:00,62.26,62.27,62.26,62.27,1153.0,53.0258,53.0343,53.0258,53.0343,1153.0
2017-02-17 12:40:00,62.27,62.28,62.27,62.28,8770.0,53.0343,53.0428,53.0343,53.0428,8770.0
2017-02-17 12:45:00,62.28,62.28,62.26,62.26,2128.0,53.0428,53.0428,53.0258,53.0258,2128.0
2017-02-17 12:50:00,62.27,62.28,62.26,62.27,5021.0,53.0343,53.0428,53.0258,53.0343,5021.0
2017-02-17 12:55:00,62.28,62.3,62.27,62.29,18880.0,53.0428,53.0599,53.0343,53.0514,18880.0
2017-02-17 13:00:00,62.29,62.3,62.28,62.28,39292.0,53.0514,53.0599,53.0428,53.0428,39292.0
2017-02-17 13:05:00,62.28,62.28,62.25,62.26,10381.0,53.0428,53.0428,53.0173,53.0258,10381.0
2017-02-17 13:10:00,62.27,62.27,62.26,62.27,500.0,53.0343,53.0343,53.0258,53.0343,500.0
2017-02-17 13:15:00,62.26,62.27,62.25,62.27,5632.0,53.0258,53.0343,53.0173,53.0343,5632.0
2017-02-17 13:20:00,62.27,62.27,62.26,62.27,800.0,53.0343,53.0343,53.0258,53.0343,800.0
2017-02-17 13:25:00,62.27,62.28,62.26,62.28,600.0,53.0343,53.0428,53.0258,53.0428,600.0
2017-02-17 13:30:00,62.28,62.29,62.27,62.29,5384.0,53.0428,53.0514,53.0343,53.0514,5384.0
2017-02-17 13:35:00,62.29,62.3,62.28,62.3,14434.0,53.0514,53.0599,53.0428,53.0599,14434.0
2017-02-17 13:40:00,62.3,62.31,62.29,62.3,26368.0,53.0599,53.0684,53.0514,53.0599,26368.0
2017-02-17 13:45:00,62.3,62.3,62.29,62.29,1200.0,53.0599,53.0599,53.0514,53.0514,1200.0
2017-02-17 13:50:00,62.29,62.3,62.28,62.29,5548.0,53.0514,53.0599,53.0428,53.0514,5548.0
2017-02-17 13:55:00,62.29,62.3,62.28,62.29,5492.0,53.0514,53.0599,53.0428,53.0514,5492.0
2017-02-17 14:00:00,62.29,62.3,62.29,62.29,2666.0,53.0514,53.0599,53.0514,53.0514,2666.0
2017-02-17 14:05:00,62.29,62.29,62.29,62.29,900.0,53.0514,53.0514,53.0514,53.0514,900.0
2017-02-17 14:10:00,62.29,62.3,62.28,62.3,1363.0,53.0514,53.0599,53.0428,53.0599,1363.0
2017-02-17 14:15:00,62.3,62.32,62.29,62.31,4128.0,53.0599,53.0769,53.0514,53.0684,4128.0
2017-02-17 14:20:00,62.31,62.32,62.31,62.32,4620.0,53.0684,53.0769,53.0684,53.0769,4620.0
2017-02-17 14:25:00,62.32,62.33,62.32,62.33,5530.0,53.0769,53.0854,53.0769,53.0854,5530.0
2017-02-17 14:30:00,62.33,62.35,62.32,62.34,7270.0,53.0854,53.1025,53.0769,53.0939,7270.0
2017-02-17 14:35:00,62.35,62.35,62.33,62.34,4549.0,53.1025,53.1025,53.0854,53.0939,4549.0
2017-02-17 14:40:00,62.35,62.35,62.34,62.34,13725.0,53.1025,53.1025,53.0939,53.0939,13725.0
2017-02-17 14:45:00,62.35,62.36,62.35,62.36,2800.0,53.1025,53.111,53.1025,53.111,2800.0
2017-02-17 14:50:00,62.36,62.36,62.34,62.34,53050.0,53.111,53.111,53.0939,53.0939,53050.0
2017-02-17 14:55:00,62.34,62.35,62.32,62.33,8600.0,53.0939,53.1025,53.0769,53.0854,8600.0
2017-02-17 15:00:00,62.32,62.34,62.32,62.34,4800.0,53.0769,53.0939,53.0769,53.0939,4800.0
2017-02-17 15:05:00,62.34,62.35,62.33,62.35,8970.0,53.0939,53.1025,53.0854,53.1025,8970.0
2017-02-17 15:10:00,62.35,62.37,62.34,62.36,19915.0,53.1025,53.1195,53.0939,53.111,19915.0
2017-02-17 15:15:00,62.36,62.37,62.36,62.37,7757.0,53.111,53.1195,53.111,53.1195,7757.0
2017-02-17 15:20:00,62.37,62.37,62.35,62.35,6100.0,53.1195,53.1195,53.1025,53.1025,6100.0
2017-02-17 15:25:00,62.35,62.37,62.34,62.36,10601.0,53.1025,53.1195,53.0939,53.111,10601.0
2017-02-17 15:30:00,62.37,62.39,62.36,62.38,24228.0,53.1195,53.1365,53.111,53.128,24228.0
2017-02-17 15:35:00,62.39,62.39,62.37,62.37,15874.0,53.1365,53.1365,53.1195,53.1195,15874.0
2017-02-17 15:40:00,62.37,62.39,62.36,62.38,29582.0,53.1195,53.1365,53.111,53.128,29582.0
2017-02-17 15:45:00,62.38,62.4,62.36,62.36,102872.0,53.128,53.145,53.111,53.111,102872.0
2017-02-17 15:50:00,62.36,62.38,62.35,62.37,200980.0,53.111,53.128,53.1025,53.1195,200980.0
2017-02-17 15:55:00,62.37,62.41,62.36,62.41,364701.0,53.1195,53.1536,53.111,53.1536,364701.0
2017-02-21 09:30:00,62.58,62.58,62.5,62.56,58230.0,53.2983,53.2983,53.2302,53.2813,58230.0
2017-02-21 09:35:00,62.56,62.58,62.55,62.58,11644.0,53.2813,53.2983,53.2728,53.2983,11644.0
2017-02-21 09:40:00,62.58,62.6,62.58,62.6,80423.0,53.2983,53.3154,53.2983,53.3154,80423.0
2017-02-21 09:45:00,62.6,62.62,62.59,62.61,35437.0,53.3154,53.3324,53.3069,53.3239,35437.0
2017-02-21 09:50:00,62.61,62.66,62.61,62.65,115828.0,53.3239,53.3665,53.3239,53.358,115828.0
2017-02-21 09:55:00,62.65,62.66,62.64,62.64,5600.0,53.358,53.3665,53.3494,53.3494,5600.0
2017-02-21 10:00:00,62.64,62.65,62.63,62.64,10400.0,53.3494,53.358,53.3409,53.3494,10400.0
2017-02-21 10:05:00,62.64,62.68,62.64,62.68,7665.0,53.3494,53.3835,53.3494,53.3835,7665.0
2017-02-21 10:10:00,62.68,62.71,62.67,62.71,16128.0,53.3835,53.4091,53.375,53.4091,16128.0
2017-02-21 10:15:00,62.71,62.72,62.69,62.72,7869.0,53.4091,53.4176,53.392,53.4176,7869.0
2017-02-21 10:20:00,62.72,62.73,62.71,62.71,18785.0,53.4176,53.4261,53.4091,53.4091,18785.0
2017-02-21 10:25:00,62.71,62.72,62.69,62.71,9900.0,53.4091,53.4176,53.392,53.4091,9900.0
2017-02-21 10:30:00,62.71,62.71,62.68,62.69,18076.0,53.4091,53.4091,53.3835,53.392,18076.0
2017-02-21 10:35:00,62.69,62.71,62.68,62.7,27136.0,53.392,53.4091,53.3835,53.4005,27136.0
2017-02-21 10:40:00,62.7,62.76,62.7,62.75,23436.0,53.4005,53.4516,53.4005,53.4431,23436.0
2017-02-21 10:45:00,62.75,62.76,62.73,62.75,6162.0,53.4431,53.4516,53.4261,53.4431,6162.0
2017-02-21 10:50:00,62.74,62.74,62.72,62.72,3808.0,53.4346,53.4346,53.4176,53.4176,3808.0
2017-02-21 10:55:00,62.73,62.73,62.71,62.71,4958.0,53.4261,53.4261,53.4091,53.4091,4958.0
2017-02-21 11:00:00,62.7,62.7,62.69,62.69,2213.0,53.4005,53.4005,53.392,53.392,2213.0
2017-02-21 11:05:00,62.69,62.7,62.68,62.69,41083.0,53.392,53.4005,53.3835,53.392,41083.0
2017-02-21 11:10:00,62.69,62.69,62.68,62.69,33778.0,53.392,53.392,53.3835,53.392,33778.0
2017-02-21 11:15:00,62.69,62.71,62.68,62.71,24149.0,53.392,53.4091,53.3835,53.4091,24149.0
2017-02-21 11:20:00,62.72,62.72,62.62,62.63,36706.0,53.4176,53.4176,53.3324,53.3409,36706.0
2017-02-21 11:25:00,62.63,62.64,62.62,62.63,42450.0,53.3409,53.3494,53.3324,53.3409,42450.0
2017-02-21 11:30:00,62.63,62.64,62.61,62.64,34373.0,53.3409,53.3494,53.3239,53.3494,34373.0
2017-02-21 11:35:00,62.64,62.64,62.59,62.6,28302.0,53.3494,53.3494,53.3069,53.3154,28302.0
2017-02-21 11:40:00,62.61,62.63,62.61,62.63,20731.0,53.3239,53.3409,53.3239,53.3409,20731.0
2017-02-21 11:45:00,62.63,62.63,62.61,62.61,33951.0,53.3409,53.3409,53.3239,53.3239,33951.0
2017-02-21 11:50:00,62.62,62.64,62.61,62.63,24571.0,53.3324,53.3494,53.3239,53.3409,24571.0
2017-02-21 11:55:00,62.64,62.66,62.63,62.65,35510.0,53.3494,53.3665,53.3409,53.358,35510.0
2017-02-21 12:00:00,62.65,62.68,62.65,62.67,20134.0,53.358,53.3835,53.358,53.375,20134.0
2017-02-21 12:05:00,62.67,62.68,62.66,62.67,9035.0,53.375,53.3835,53.3665,53.375,9035.0
2017-02-21 12:10:00,62.67,62.67,62.65,62.66,42120.0,53.375,53.375,53.358,53.3665,42120.0
2017-02-21 12:15:00,62.65,62.66,62.64,62.65,14787.0,53.358,53.3665,53.3494,53.358,14787.0
2017-02-21 12:20:00,62.66,62.66,62.65,62.66,3262.0,53.3665,53.3665,53.358,53.3665,3262.0
2017-02-21 12:25:00,62.65,62.69,62.64,62.68,134033.0,53.358,53.392,53.3494,53.3835,134033.0
2017-02-21 12:30:00,62.68,62.69,62.67,62.68,9477.0,53.3835,53.392,53.375,53.3835,9477.0
2017-02-21 12:35:00,62.68,62.68,62.67,62.68,2869.0,53.3835,53.3835,53.375,53.3835,2869.0
2017-02-21 12:40:00,62.67,62.67,62.64,62.65,46698.0,53.375,53.375,53.3494,53.358,46698.0
2017-02-21 12:45:00,62.66,62.66,62.65,62.65,17936.0,53.3665,53.3665,53.358,53.358,17936.0
2017-02-21 12:50:00,62.65,62.66,62.64,62.65,24001.0,53.358,53.3665,53.3494,53.358,24001.0
2017-02-21 12:55:00,62.65,62.65,62.64,62.65,5000.0,53.358,53.358,53.3494,53.358,5000.0
2017-02-21 13:00:00,62.65,62.65,62.63,62.64,11478.0,53.358,53.358,53.3409,53.3494,11478.0
2017-02-21 13:05:00,62.63,62.64,62.62,62.63,45984.0,53.3409,53.3494,53.3324,53.3409,45984.0
2017-02-21 13:10:00,62.63,62.63,62.62,62.63,6000.0,53.3409,53.3409,53.3324,53.3409,6000.0
2017-02-21 13:15:00,62.63,62.65,62.62,62.65,31186.0,53.3409,53.358,53.3324,53.358,31186.0
2017-02-21 13:20:00,62.65,62.66,62.64,62.65,1600.0,53.358,53.3665,53.3494,53.358,1600.0
2017-02-21 13:25:00,62.65,62.67,62.64,62.66,18831.0,53.358,53.375,53.3494,53.3665,18831.0
2017-02-21 13:30:00,62.66,62.66,62.63,62.63,1700.0,53.3665,53.3665,53.3409,53.3409,1700.0
2017-02-21 13:35:00,62.63,62.64,62.61,62.62,7151.0,53.3409,53.3494,53.3239,53.3324,7151.0
2017-02-21 13:40:00,62.62,62.63,62.61,62.62,24697.0,53.3324,53.3409,53.3239,53.3324,24697.0
2017-02-21 13:45:00,62.63,62.63,62.61,62.63,16788.0,53.3409,53.3409,53.3239,53.3409,16788.0
2017-02-21 13:50:00,62.63,62.63,62.61,62.62,2960.0,53.3409,53.3409,53.3239,53.3324,2960.0
2017-02-21 13:55:00,62.62,62.63,62.6,62.63,31733.0,53.3324,53.3409,53.3154,53.3409,31733.0
2017-02-21 14:00:00,62.63,62.65,62.62,62.64,15784.0,53.3409,53.358,53.3324,53.3494,15784.0
2017-02-21 14:05:00,62.64,62.66,62.63,62.66,5670.0,53.3494,53.3665,53.3409,53.3665,5670.0
2017-02-21 14:10:00,62.66,62.67,62.65,62.66,12122.0,53.3665,53.375,53.358,53.3665,12122.0
2017-02-21 14:15:00,62.67,62.67,62.66,62.66,7556.0,53.375,53.375,53.3665,53.3665,7556.0
2017-02-21 14:20:00,62.67,62.69,62.67,62.69,16452.0,53.375,53.392,53.375,53.392,16452.0
2017-02-21 14:25:00,62.69,62.69,62.67,62.68,16104.0,53.392,53.392,53.375,53.3835,16104.0
2017-02-21 14:30:00,62.68,62.68,62.67,62.68,14100.0,53.3835,53.3835,53.375,53.3835,14100.0
2017-02-21 14:35:00,62.68,62.69,62.67,62.69,53598.0,53.3835,53.392,53.375,53.392,53598.0
2017-02-21 14:40:00,62.69,62.69,62.68,62.69,14600.0,53.392,53.392,53.3835,53.392,14600.0
2017-02-21 14:45:00,62.69,62.71,62.68,62.71,33950.0,53.392,53.4091,53.3835,53.4091,33950.0
2017-02-21 14:50:00,62.71,62.71,62.7,62.71,5950.0,53.4091,53.4091,53.4005,53.4091,5950.0
2017-02-21 14:55:00,62.71,62.71,62.7,62.71,41849.0,53.4091,53.4091,53.4005,53.4091,41849.0
2017-02-21 15:00:00,62.7,62.71,62.69,62.7,125441.0,53.4005,53.4091,53.392,53.4005,125441.0
2017-02-21 15:05:00,62.7,62.7,62.69,62.7,17760.0,53.4005,53.4005,53.392,53.4005,17760.0
2017-02-21 15:10:00,62.7,62.7,62.69,62.7,63483.0,53.4005,53.4005,53.392,53.4005,63483.0
2017-02-21 15:15:00,62.7,62.71,62.69,62.71,39460.0,53.4005,53.4091,53.392,53.4091,39460.0
2017-02-21 15:20:00,62.71,62.72,62.7,62.72,76200.0,53.4091,53.4176,53.4005,53.4176,76200.0
2017-02-21 15:25:00,62.72,62.73,62.71,62.73,14939.0,53.4176,53.4261,53.4091,53.4261,14939.0
2017-02-21 15:30:00,62.73,62.73,62.71,62.72,105469.0,53.4261,53.4261,53.4091,53.4176,105469.0
2017-02-21 15:35:00,62.72,62.74,62.71,62.73,64246.0,53.4176,53.4346,53.4091,53.4261,64246.0
2017-02-21 15:40:00,62.73,62.75,62.72,62.75,41612.0,53.4261,53.4431,53.4176,53.4431,41612.0
2017-02-21 15:45:00,62.75,62.75,62.73,62.74,105351.0,53.4431,53.4431,53.4261,53.4346,105351.0
2017-02-21 15:50:00,62.74,62.76,62.73,62.75,150906.0,53.4346,53.4516,53.4261,53.4431,150906.0
2017-02-21 15:55:00,62.74,62.75,62.69,62.71,433636.0,53.4346,53.4431,53.392,53.4091,433636.0
2017-02-22 09:30:00,62.61,62.62,62.57,62.6,49264.0,53.3239,53.3324,53.2898,53.3154,49264.0
2017-02-22 09:35:00,62.61,62.64,62.56,62.58,13384.0,53.3239,53.3494,53.2813,53.2983,13384.0
2017-02-22 09:40:00,62.58,62.58,62.55,62.57,34286.0,53.2983,53.2983,53.2728,53.2898,34286.0
2017-02-22 09:45:00,62.57,62.6,62.56,62.6,5466.0,53.2898,53.3154,53.2813,53.3154,5466.0
2017-02-22 09:50:00,62.6,62.6,62.57,62.57,13085.0,53.3154,53.3154,53.2898,53.2898,13085.0
2017-02-22 09:55:00,62.57,62.58,62.56,62.57,5025.0,53.2898,53.2983,53.2813,53.2898,5025.0
2017-02-22 10:00:00,62.57,62.61,62.57,62.6,6400.0,53.2898,53.3239,53.2898,53.3154,6400.0
2017-02-22 10:05:00,62.6,62.61,62.57,62.59,10609.0,53.3154,53.3239,53.2898,53.3069,10609.0
2017-02-22 10:10:00,62.59,62.63,62.59,62.62,6491.0,53.3069,53.3409,53.3069,53.3324,6491.0
2017-02-22 10:15:00,62.63,62.64,62.62,62.63,3076.0,53.3409,53.3494,53.3324,53.3409,3076.0
2017-02-22 10:20:00,62.63,62.64,62.62,62.63,4294.0,53.3409,53.3494,53.3324,53.3409,4294.0
2017-02-22 10:25:00,62.62,62.64,62.61,62.64,8950.0,53.3324,53.3494,53.3239,53.3494,8950.0
2017-02-22 10:30:00,62.64,62.65,62.62,62.64,32291.0,53.3494,53.358,53.3324,53.3494,32291.0
2017-02-22 10:35:00,62.64,62.74,62.63,62.74,61038.0,53.3494,53.4346,53.3409,53.4346,61038.0
2017-02-22 10:40:00,62.74,62.75,62.69,62.73,109811.0,53.4346,53.4431,53.392,53.4261,109811.0
2017-02-22 10:45:00,62.72,62.74,62.68,62.69,123072.0,53.4176,53.4346,53.3835,53.392,123072.0
2017-02-22 10:50:00,62.69,62.69,62.66,62.67,48150.0,53.392,53.392,53.3665,53.375,48150.0
2017-02-22 10:55:00,62.66,62.68,62.65,62.68,34224.0,53.3665,53.3835,53.358,53.3835,34224.0
2017-02-22 11:00:00,62.67,62.68,62.65,62.65,5208.0,53.375,53.3835,53.358,53.358,5208.0
2017-02-22 11:05:00,62.66,62.66,62.63,62.63,2848.0,53.3665,53.3665,53.3409,53.3409,2848.0
2017-02-22 11:10:00,62.63,62.63,62.61,62.63,30224.0,53.3409,53.3409,53.3239,53.3409,30224.0
2017-02-22 11:15:00,62.63,62.65,62.62,62.64,15804.0,53.3409,53.358,53.3324,53.3494,15804.0
2017-02-22 11:20:00,62.65,62.67,62.64,62.66,6676.0,53.358,53.375,53.3494,53.3665,6676.0
2017-02-22 11:25:00,62.65,62.67,62.64,62.67,129320.0,53.358,53.375,53.3494,53.375,129320.0
2017-02-22 11:30:00,62.66,62.68,62.66,62.67,34435.0,53.3665,53.3835,53.3665,53.375,34435.0
2017-02-22 11:35:00,62.67,62.67,62.63,62.64,57501.0,53.375,53.375,53.3409,53.3494,57501.0
2017-02-22 11:40:00,62.64,62.65,62.63,62.64,11814.0,53.3494,53.358,53.3409,53.3494,11814.0
2017-02-22 11:45:00,62.64,62.65,62.64,62.65,2325.0,53.3494,53.358,53.3494,53.358,2325.0
2017-02-22 11:50:00,62.65,62.66,62.63,62.66,16562.0,53.358,53.3665,53.3409,53.3665,16562.0
2017-02-22 11:55:00,62.67,62.67,62.65,62.65,15254.0,53.375,53.375,53.358,53.358,15254.0
2017-02-22 12:00:00,62.65,62.65,62.64,62.64,10555.0,53.358,53.358,53.3494,53.3494,10555.0
2017-02-22 12:05:00,62.65,62.66,62.64,62.66,16400.0,53.358,53.3665,53.3494,53.3665,16400.0
2017-02-22 12:10:00,62.67,62.69,62.66,62.69,15087.0,53.375,53.392,53.3665,53.392,15087.0
2017-02-22 12:15:00,62.68,62.69,62.67,62.69,64205.0,53.3835,53.392,53.375,53.392,64205.0
2017-02-22 12:20:00,62.68,62.69,62.67,62.67,7034.0,53.3835,53.392,53.375,53.375,7034.0
2017-02-22 12:25:00,62.68,62.68,62.66,62.66,14884.0,53.3835,53.3835,53.3665,53.3665,14884.0
2017-02-22 12:30:00,62.66,62.68,62.66,62.67,15699.0,53.3665,53.3835,53.3665,53.375,15699.0
2017-02-22 12:35:00,62.67,62.67,62.66,62.67,5114.0,53.375,53.375,53.3665,53.375,5114.0
2017-02-22 12:40:00,62.67,62.68,62.66,62.67,17350.0,53.375,53.3835,53.3665,53.375,17350.0
2017-02-22 12:45:00,62.67,62.69,62.66,62.67,9357.0,53.375,53.392,53.3665,53.375,9357.0
2017-02-22 12:50:00,62.68,62.68,62.67,62.67,3100.0,53.3835,53.3835,53.375,53.375,3100.0
2017-02-22 12:55:00,62.67,62.69,62.67,62.69,3424.0,53.375,53.392,53.375,53.392,3424.0
2017-02-22 13:00:00,62.69,62.7,62.68,62.68,30738.0,53.392,53.4005,53.3835,53.3835,30738.0
2017-02-22 13:05:00,62.68,62.7,62.68,62.69,2307.0,53.3835,53.4005,53.3835,53.392,2307.0
2017-02-22 13:10:00,62.69,62.7,62.68,62.7,7338.0,53.392,53.4005,53.3835,53.4005,7338.0
2017-02-22 13:15:00,62.69,62.69,62.67,62.67,2200.0,53.392,53.392,53.375,53.375,2200.0
2017-02-22 13:20:00,62.68,62.7,62.67,62.69,55697.0,53.3835,53.4005,53.375,53.392,55697.0
2017-02-22 13:25:00,62.69,62.69,62.68,62.69,2500.0,53.392,53.392,53.3835,53.392,2500.0
2017-02-22 13:30:00,62.68,62.7,62.68,62.7,27432.0,53.3835,53.4005,53.3835,53.4005,27432.0
2017-02-22 13:35:00,62.69,62.7,62.68,62.7,11500.0,53.392,53.4005,53.3835,53.4005,11500.0
2017-02-22 13:40:00,62.69,62.7,62.69,62.69,8971.0,53.392,53.4005,53.392,53.392,8971.0
2017-02-22 13:45:00,62.69,62.69,62.67,62.68,37492.0,53.392,53.392,53.375,53.3835,37492.0
2017-02-22 13:50:00,62.68,62.7,62.68,62.69,19188.0,53.3835,53.4005,53.3835,53.392,19188.0
2017-02-22 13:55:00,62.69,62.71,62.69,62.69,26165.0,53.392,53.4091,53.392,53.392,26165.0
2017-02-22 14:00:00,62.69,62.74,62.65,62.73,21400.0,53.392,53.4346,53.358,53.4261,21400.0
2017-02-22 14:05:00,62.73,62.74,62.69,62.69,10925.0,53.4261,53.4346,53.392,53.392,10925.0
2017-02-22 14:10:00,62.69,62.71,62.65,62.7,21667.0,53.392,53.4091,53.358,53.4005,21667.0
2017-02-22 14:15:00,62.71,62.73,62.7,62.72,13392.0,53.4091,53.4261,53.4005,53.4176,13392.0
2017-02-22 14:20:00,62.72,62.74,62.71,62.73,10973.0,53.4176,53.4346,53.4091,53.4261,10973.0
2017-02-22 14:25:00,62.74,62.75,62.72,62.74,66177.0,53.4346,53.4431,53.4176,53.4346,66177.0
2017-02-22 14:30:00,62.74,62.74,62.71,62.71,7467.0,53.4346,53.4346,53.4091,53.4091,7467.0
2017-02-22 14:35:00,62.71,62.74,62.69,62.7,17632.0,53.4091,53.4346,53.392,53.4005,17632.0
2017-02-22 14:40:00,62.71,62.71,62.69,62.71,10400.0,53.4091,53.4091,53.392,53.4091,10400.0
2017-02-22 14:45:00,62.71,62.71,62.69,62.69,6778.0,53.4091,53.4091,53.392,53.392,6778.0
2017-02-22 14:50:00,62.69,62.72,62.69,62.7,8104.0,53.392,53.4176,53.392,53.4005,8104.0
2017-02-22 14:55:00,62.7,62.72,62.7,62.71,11467.0,53.4005,53.4176,53.4005,53.4091,11467.0
2017-02-22 15:00:00,62.7,62.71,62.69,62.7,9900.0,53.4005,53.4091,53.392,53.4005,9900.0
2017-02-22 15:05:00,62.7,62.71,62.69,62.71,20976.0,53.4005,53.4091,53.392,53.4091,20976.0
2017-02-22 15:10:00,62.71,62.73,62.7,62.72,9636.0,53.4091,53.4261,53.4005,53.4176,9636.0
2017-02-22 15:15:00,62.73,62.73,62.71,62.71,8758.0,53.4261,53.4261,53.4091,53.4091,8758.0
2017-02-22 15:20:00,62.71,62.74,62.7,62.73,26618.0,53.4091,53.4346,53.4005,53.4261,26618.0
2017-02-22 15:25:00,62.72,62.75,62.72,62.74,21888.0,53.4176,53.4431,53.4176,53.4346,21888.0
2017-02-22 15:30:00,62.73,62.74,62.73,62.73,12515.0,53.4261,53.4346,53.4261,53.4261,12515.0
2017-02-22 15:35:00,62.73,62.73,62.7,62.72,341660.0,53.4261,53.4261,53.4005,53.4176,341660.0
2017-02-22 15:40:00,62.71,62.72,62.69,62.69,40036.0,53.4091,53.4176,53.392,53.392,40036.0
2017-02-22 15:45:00,62.7,62.7,62.69,62.7,19940.0,53.4005,53.4005,53.392,53.4005,19940.0
2017-02-22 15:50:00,62.7,62.73,62.7,62.71,88533.0,53.4005,53.4261,53.4005,53.4091,88533.0
2017-02-22 15:55:00,62.71,62.73,62.68,62.69,370140.0,53.4091,53.4261,53.3835,53.392,370140.0
2017-02-23 09:30:00,62.93,62.93,62.87,62.9,23118.0,53.5964,53.5964,53.5453,53.5709,23118.0
2017-02-23 09:35:00,62.9,62.9,62.87,62.89,21100.0,53.5709,53.5709,53.5453,53.5624,21100.0
2017-02-23 09:40:00,62.89,62.89,62.85,62.86,9002.0,53.5624,53.5624,53.5283,53.5368,9002.0
2017-02-23 09:45:00,62.86,62.86,62.84,62.85,248991.0,53.5368,53.5368,53.5198,53.5283,248991.0
2017-02-23 09:50:00,62.85,62.87,62.85,62.86,7912.0,53.5283,53.5453,53.5283,53.5368,7912.0
2017-02-23 09:55:00,62.86,62.86,62.84,62.86,114466.0,53.5368,53.5368,53.5198,53.5368,114466.0
2017-02-23 10:00:00,62.87,62.87,62.84,62.85,5531.0,53.5453,53.5453,53.5198,53.5283,5531.0
2017-02-23 10:05:00,62.84,62.86,62.8,62.8,42143.0,53.5198,53.5368,53.4857,53.4857,42143.0
2017-02-23 10:10:00,62.8,62.81,62.77,62.77,22325.0,53.4857,53.4942,53.4602,53.4602,22325.0
2017-02-23 10:15:00,62.76,62.78,62.74,62.76,33243.0,53.4516,53.4687,53.4346,53.4516,33243.0
2017-02-23 10:20:00,62.77,62.77,62.74,62.75,23638.0,53.4602,53.4602,53.4346,53.4431,23638.0
2017-02-23 10:25:00,62.75,62.76,62.72,62.74,19471.0,53.4431,53.4516,53.4176,53.4346,19471.0
2017-02-23 10:30:00,62.74,62.78,62.73,62.77,101684.0,53.4346,53.4687,53.4261,53.4602,101684.0
2017-02-23 10:35:00,62.77,62.78,62.74,62.75,27498.0,53.4602,53.4687,53.4346,53.4431,27498.0
2017-02-23 10:40:00,62.75,62.76,62.73,62.75,86896.0,53.4431,53.4516,53.4261,53.4431,86896.0
2017-02-23 10:45:00,62.74,62.77,62.74,62.77,37811.0,53.4346,53.4602,53.4346,53.4602,37811.0
2017-02-23 10:50:00,62.77,62.77,62.71,62.72,19239.0,53.4602,53.4602,53.4091,53.4176,19239.0
2017-02-23 10:55:00,62.71,62.72,62.69,62.7,5926.0,53.4091,53.4176,53.392,53.4005,5926.0
2017-02-23 11:00:00,62.73,62.75,62.69,62.72,18146.0,53.4261,53.4431,53.392,53.4176,18146.0
2017-02-23 11:05:00,62.71,62.71,62.64,62.65,10129.0,53.4091,53.4091,53.3494,53.358,10129.0
2017-02-23 11:10:00,62.65,62.65,62.61,62.62,16278.0,53.358,53.358,53.3239,53.3324,16278.0
2017-02-23 11:15:00,62.62,62.66,62.6,62.65,30912.0,53.3324,53.3665,53.3154,53.358,30912.0
2017-02-23 11:20:00,62.65,62.66,62.62,62.64,9927.0,53.358,53.3665,53.3324,53.3494,9927.0
2017-02-23 11:25:00,62.64,62.65,62.61,62.64,26688.0,53.3494,53.358,53.3239,53.3494,26688.0
2017-02-23 11:30:00,62.64,62.71,62.64,62.7,45889.0,53.3494,53.4091,53.3494,53.4005,45889.0
2017-02-23 11:35:00,62.7,62.71,62.69,62.69,63899.0,53.4005,53.4091,53.392,53.392,63899.0
2017-02-23 11:40:00,62.69,62.72,62.68,62.72,9225.0,53.392,53.4176,53.3835,53.4176,9225.0
2017-02-23 11:45:00,62.71,62.73,62.69,62.73,10609.0,53.4091,53.4261,53.392,53.4261,10609.0
2017-02-23 11:50:00,62.73,62.74,62.71,62.72,11331.0,53.4261,53.4346,53.4091,53.4176,11331.0
2017-02-23 11:55:00,62.72,62.72,62.7,62.7,4134.0,53.4176,53.4176,53.4005,53.4005,4134.0
2017-02-23 12:00:00,62.7,62.72,62.69,62.72,3145.0,53.4005,53.4176,53.392,53.4176,3145.0
2017-02-23 12:05:00,62.72,62.73,62.71,62.72,233688.0,53.4176,53.4261,53.4091,53.4176,233688.0
2017-02-23 12:10:00,62.71,62.74,62.71,62.74,9400.0,53.4091,53.4346,53.4091,53.4346,9400.0
2017-02-23 12:15:00,62.75,62.8,62.74,62.8,33635.0,53.4431,53.4857,53.4346,53.4857,33635.0
2017-02-23 12:20:00,62.79,62.8,62.78,62.79,5600.0,53.4772,53.4857,53.4687,53.4772,5600.0
2017-02-23 12:25:00,62.78,62.81,62.77,62.78,7665.0,53.4687,53.4942,53.4602,53.4687,7665.0
2017-02-23 12:30:00,62.78,62.8,62.77,62.8,6459.0,53.4687,53.4857,53.4602,53.4857,6459.0
2017-02-23 12:35:00,62.8,62.83,62.79,62.8,13901.0,53.4857,53.5113,53.4772,53.4857,13901.0
2017-02-23 12:40:00,62.81,62.82,62.78,62.8,136695.0,53.4942,53.5027,53.4687,53.4857,136695.0
2017-02-23 12:45:00,62.8,62.81,62.8,62.8,3987.0,53.4857,53.4942,53.4857,53.4857,3987.0
2017-02-23 12:50:00,62.8,62.8,62.76,62.77,18169.0,53.4857,53.4857,53.4516,53.4602,18169.0
2017-02-23 12:55:00,62.77,62.78,62.75,62.77,19098.0,53.4602,53.4687,53.4431,53.4602,19098.0
2017-02-23 13:00:00,62.76,62.78,62.75,62.76,23300.0,53.4516,53.4687,53.4431,53.4516,23300.0
2017-02-23 13:05:00,62.75,62.77,62.75,62.76,11562.0,53.4431,53.4602,53.4431,53.4516,11562.0
2017-02-23 13:10:00,62.76,62.77,62.75,62.76,7617.0,53.4516,53.4602,53.4431,53.4516,7617.0
2017-02-23 13:15:00,62.75,62.75,62.73,62.75,9535.0,53.4431,53.4431,53.4261,53.4431,9535.0
2017-02-23 13:20:00,62.75,62.76,62.74,62.75,7917.0,53.4431,53.4516,53.4346,53.4431,7917.0
2017-02-23 13:25:00,62.76,62.76,62.73,62.74,6017.0,53.4516,53.4516,53.4261,53.4346,6017.0
2017-02-23 13:30:00,62.74,62.75,62.74,62.74,2400.0,53.4346,53.4431,53.4346,53.4346,2400.0
2017-02-23 13:35:00,62.74,62.75,62.72,62.75,5078.0,53.4346,53.4431,53.4176,53.4431,5078.0
2017-02-23 13:40:00,62.75,62.77,62.74,62.76,97958.0,53.4431,53.4602,53.4346,53.4516,97958.0
2017-02-23 13:45:00,62.75,62.75,62.74,62.75,9200.0,53.4431,53.4431,53.4346,53.4431,9200.0
2017-02-23 13:50:00,62.74,62.76,62.73,62.75,10768.0,53.4346,53.4516,53.4261,53.4431,10768.0
2017-02-23 13:55:00,62.76,62.77,62.74,62.77,30262.0,53.4516,53.4602,53.4346,53.4602,30262.0
2017-02-23 14:00:00,62.77,62.77,62.75,62.77,16074.0,53.4602,53.4602,53.4431,53.4602,16074.0
2017-02-23 14:05:00,62.76,62.77,62.74,62.77,48885.0,53.4516,53.4602,53.4346,53.4602,48885.0
2017-02-23 14:10:00,62.77,62.77,62.74,62.77,38756.0,53.4602,53.4602,53.4346,53.4602,38756.0
2017-02-23 14:15:00,62.76,62.77,62.75,62.76,91232.0,53.4516,53.4602,53.4431,53.4516,91232.0
2017-02-23 14:20:00,62.76,62.77,62.74,62.77,62163.0,53.4516,53.4602,53.4346,53.4602,62163.0
2017-02-23 14:25:00,62.78,62.78,62.76,62.78,7300.0,53.4687,53.4687,53.4516,53.4687,7300.0
2017-02-23 14:30:00,62.78,62.78,62.76,62.77,3400.0,53.4687,53.4687,53.4516,53.4602,3400.0
2017-02-23 14:35:00,62.77,62.79,62.76,62.79,8732.0,53.4602,53.4772,53.4516,53.4772,8732.0
2017-02-23 14:40:00,62.79,62.79,62.78,62.79,3980.0,53.4772,53.4772,53.4687,53.4772,3980.0
2017-02-23 14:45:00,62.79,62.8,62.78,62.79,2605.0,53.4772,53.4857,53.4687,53.4772,2605.0
2017-02-23 14:50:00,62.79,62.79,62.78,62.79,74997.0,53.4772,53.4772,53.4687,53.4772,74997.0
2017-02-23 14:55:00,62.79,62.82,62.78,62.8,81810.0,53.4772,53.5027,53.4687,53.4857,81810.0
2017-02-23 15:00:00,62.81,62.81,62.8,62.8,4264.0,53.4942,53.4942,53.4857,53.4857,4264.0
2017-02-23 15:05:00,62.8,62.81,62.78,62.79,6800.0,53.4857,53.4942,53.4687,53.4772,6800.0
2017-02-23 15:10:00,62.79,62.81,62.78,62.8,61048.0,53.4772,53.4942,53.4687,53.4857,61048.0
2017-02-23 15:15:00,62.8,62.81,62.79,62.8,4202.0,53.4857,53.4942,53.4772,53.4857,4202.0
2017-02-23 15:20:00,62.8,62.84,62.8,62.83,13681.0,53.4857,53.5198,53.4857,53.5113,13681.0
2017-02-23 15:25:00,62.82,62.82,62.77,62.78,212500.0,53.5027,53.5027,53.4602,53.4687,212500.0
2017-02-23 15:30:00,62.78,62.78,62.76,62.77,25094.0,53.4687,53.4687,53.4516,53.4602,25094.0
2017-02-23 15:35:00,62.76,62.77,62.74,62.77,44673.0,53.4516,53.4602,53.4346,53.4602,44673.0
2017-02-23 15:40:00,62.76,62.77,62.75,62.75,23938.0,53.4516,53.4602,53.4431,53.4431,23938.0
2017-02-23 15:45:00,62.76,62.77,62.72,62.73,27198.0,53.4516,53.4602,53.4176,53.4261,27198.0
2017-02-23 15:50:00,62.73,62.75,62.72,62.73,54232.0,53.4261,53.4431,53.4176,53.4261,54232.0
2017-02-23 15:55:00,62.72,62.77,62.72,62.77,304566.0,53.4176,53.4602,53.4176,53.4602,304566.0
2017-02-24 09:30:00,62.32,62.37,62.31,62.33,54924.0,53.0769,53.1195,53.0684,53.0854,54924.0
2017-02-24 09:35:00,62.32,62.37,62.31,62.37,64742.0,53.0769,53.1195,53.0684,53.1195,64742.0
2017-02-24 09:40:00,62.37,62.4,62.36,62.4,144797.0,53.1195,53.145,53.111,53.145,144797.0
2017-02-24 09:45:00,62.4,62.4,62.35,62.36,92515.0,53.145,53.145,53.1025,53.111,92515.0
2017-02-24 09:50:00,62.36,62.38,62.35,62.37,109900.0,53.111,53.128,53.1025,53.1195,109900.0
2017-02-24 09:55:00,62.37,62.46,62.37,62.46,25295.0,53.1195,53.1961,53.1195,53.1961,25295.0
2017-02-24 10:00:00,62.47,62.49,62.43,62.45,65472.0,53.2047,53.2217,53.1706,53.1876,65472.0
2017-02-24 10:05:00,62.44,62.44,62.41,62.43,14921.0,53.1791,53.1791,53.1536,53.1706,14921.0
2017-02-24 10:10:00,62.45,62.45,62.39,62.4,86190.0,53.1876,53.1876,53.1365,53.145,86190.0
2017-02-24 10:15:00,62.4,62.41,62.36,62.39,121083.0,53.145,53.1536,53.111,53.1365,121083.0
2017-02-24 10:20:00,62.39,62.44,62.38,62.42,15337.0,53.1365,53.1791,53.128,53.1621,15337.0
2017-02-24 10:25:00,62.41,62.42,62.38,62.39,24944.0,53.1536,53.1621,53.128,53.1365,24944.0
2017-02-24 10:30:00,62.39,62.42,62.37,62.42,5411.0,53.1365,53.1621,53.1195,53.1621,5411.0
2017-02-24 10:35:00,62.42,62.44,62.41,62.43,8100.0,53.1621,53.1791,53.1536,53.1706,8100.0
2017-02-24 10:40:00,62.42,62.46,62.42,62.46,17235.0,53.1621,53.1961,53.1621,53.1961,17235.0
2017-02-24 10:45:00,62.45,62.45,62.4,62.42,16716.0,53.1876,53.1876,53.145,53.1621,16716.0
2017-02-24 10:50:00,62.42,62.45,62.41,62.42,11300.0,53.1621,53.1876,53.1536,53.1621,11300.0
2017-02-24 10:55:00,62.42,62.44,62.42,62.44,4700.0,53.1621,53.1791,53.1621,53.1791,4700.0
2017-02-24 11:00:00,62.44,62.47,62.44,62.47,9942.0,53.1791,53.2047,53.1791,53.2047,9942.0
2017-02-24 11:05:00,62.48,62.49,62.46,62.46,9453.0,53.2132,53.2217,53.1961,53.1961,9453.0
2017-02-24 11:10:00,62.46,62.51,62.45,62.48,10253.0,53.1961,53.2387,53.1876,53.2132,10253.0
2017-02-24 11:15:00,62.47,62.47,62.45,62.46,54803.0,53.2047,53.2047,53.1876,53.1961,54803.0
2017-02-24 11:20:00,62.46,62.47,62.44,62.45,10521.0,53.1961,53.2047,53.1791,53.1876,10521.0
2017-02-24 11:25:00,62.45,62.48,62.44,62.48,9530.0,53.1876,53.2132,53.1791,53.2132,9530.0
2017-02-24 11:30:00,62.48,62.49,62.46,62.46,23650.0,53.2132,53.2217,53.1961,53.1961,23650.0
2017-02-24 11:35:00,62.45,62.45,62.42,62.44,12304.0,53.1876,53.1876,53.1621,53.1791,12304.0
2017-02-24 11:40:00,62.44,62.44,62.43,62.43,4168.0,53.1791,53.1791,53.1706,53.1706,4168.0
2017-02-24 11:45:00,62.43,62.45,62.43,62.44,1620.0,53.1706,53.1876,53.1706,53.1791,1620.0
2017-02-24 11:50:00,62.44,62.46,62.44,62.44,9025.0,53.1791,53.1961,53.1791,53.1791,9025.0
2017-02-24 11:55:00,62.44,62.44,62.42,62.43,7252.0,53.1791,53.1791,53.1621,53.1706,7252.0
2017-02-24 12:00:00,62.43,62.48,62.42,62.48,8387.0,53.1706,53.2132,53.1621,53.2132,8387.0
2017-02-24 12:05:00,62.47,62.5,62.47,62.5,8800.0,53.2047,53.2302,53.2047,53.2302,8800.0
2017-02-24 12:10:00,62.49,62.51,62.48,62.5,3569.0,53.2217,53.2387,53.2132,53.2302,3569.0
2017-02-24 12:15:00,62.51,62.51,62.48,62.48,1500.0,53.2387,53.2387,53.2132,53.2132,1500.0
2017-02-24 12:20:00,62.48,62.5,62.48,62.5,1621.0,53.2132,53.2302,53.2132,53.2302,1621.0
2017-02-24 12:25:00,62.51,62.53,62.5,62.52,20309.0,53.2387,53.2558,53.2302,53.2472,20309.0
2017-02-24 12:30:00,62.51,62.52,62.49,62.49,8899.0,53.2387,53.2472,53.2217,53.2217,8899.0
2017-02-24 12:35:00,62.49,62.51,62.48,62.48,13851.0,53.2217,53.2387,53.2132,53.2132,13851.0
2017-02-24 12:40:00,62.48,62.49,62.47,62.48,8199.0,53.2132,53.2217,53.2047,53.2132,8199.0
2017-02-24 12:45:00,62.48,62.48,62.47,62.48,11606.0,53.2132,53.2132,53.2047,53.2132,11606.0
2017-02-24 12:50:00,62.48,62.49,62.46,62.46,28940.0,53.2132,53.2217,53.1961,53.1961,28940.0
2017-02-24 12:55:00,62.46,62.47,62.46,62.46,21678.0,53.1961,53.2047,53.1961,53.1961,21678.0
2017-02-24 13:00:00,62.47,62.47,62.45,62.46,4370.0,53.2047,53.2047,53.1876,53.1961,4370.0
2017-02-24 13:05:00,62.46,62.46,62.43,62.43,14779.0,53.1961,53.1961,53.1706,53.1706,14779.0
2017-02-24 13:10:00,62.43,62.44,62.43,62.44,1491.0,53.1706,53.1791,53.1706,53.1791,1491.0
2017-02-24 13:15:00,62.43,62.44,62.43,62.43,2582.0,53.1706,53.1791,53.1706,53.1706,2582.0
2017-02-24 13:20:00,62.44,62.44,62.43,62.43,4618.0,53.1791,53.1791,53.1706,53.1706,4618.0
2017-02-24 13:25:00,62.43,62.43,62.41,62.42,9000.0,53.1706,53.1706,53.1536,53.1621,9000.0
2017-02-24 13:30:00,62.42,62.44,62.41,62.42,9402.0,53.1621,53.1791,53.1536,53.1621,9402.0
2017-02-24 13:35:00,62.42,62.42,62.4,62.41,1200.0,53.1621,53.1621,53.145,53.1536,1200.0
2017-02-24 13:40:00,62.41,62.43,62.41,62.43,3600.0,53.1536,53.1706,53.1536,53.1706,3600.0
2017-02-24 13:45:00,62.44,62.44,62.42,62.43,750.0,53.1791,53.1791,53.1621,53.1706,750.0
2017-02-24 13:50:00,62.43,62.44,62.42,62.44,2350.0,53.1706,53.1791,53.1621,53.1791,2350.0
2017-02-24 13:55:00,62.44,62.45,62.43,62.45,11068.0,53.1791,53.1876,53.1706,53.1876,11068.0
2017-02-24 14:00:00,62.45,62.45,62.44,62.44,6185.0,53.1876,53.1876,53.1791,53.1791,6185.0
2017-02-24 14:05:00,62.44,62.44,62.42,62.43,1500.0,53.1791,53.1791,53.1621,53.1706,1500.0
2017-02-24 14:10:00,62.42,62.43,62.41,62.43,2259.0,53.1621,53.1706,53.1536,53.1706,2259.0
2017-02-24 14:15:00,62.42,62.45,62.41,62.44,29437.0,53.1621,53.1876,53.1536,53.1791,29437.0
2017-02-24 14:20:00,62.45,62.45,62.42,62.44,86787.0,53.1876,53.1876,53.1621,53.1791,86787.0
2017-02-24 14:25:00,62.44,62.44,62.43,62.44,4702.0,53.1791,53.1791,53.1706,53.1791,4702.0
2017-02-24 14:30:00,62.44,62.45,62.44,62.44,4896.0,53.1791,53.1876,53.1791,53.1791,4896.0
2017-02-24 14:35:00,62.44,62.45,62.43,62.44,6329.0,53.1791,53.1876,53.1706,53.1791,6329.0
2017-02-24 14:40:00,62.44,62.45,62.43,62.44,25053.0,53.1791,53.1876,53.1706,53.1791,25053.0
2017-02-24 14:45:00,62.43,62.44,62.42,62.42,12933.0,53.1706,53.1791,53.1621,53.1621,12933.0
2017-02-24 14:50:00,62.42,62.45,62.42,62.45,15800.0,53.1621,53.1876,53.1621,53.1876,15800.0
2017-02-24 14:55:00,62.44,62.44,62.42,62.44,16328.0,53.1791,53.1791,53.1621,53.1791,16328.0
2017-02-24 15:00:00,62.44,62.45,62.41,62.43,26208.0,53.1791,53.1876,53.1536,53.1706,26208.0
2017-02-24 15:05:00,62.43,62.44,62.42,62.43,15119.0,53.1706,53.1791,53.1621,53.1706,15119.0
2017-02-24 15:10:00,62.43,62.44,62.42,62.43,16282.0,53.1706,53.1791,53.1621,53.1706,16282.0
2017-02-24 15:15:00,62.43,62.43,62.42,62.43,12509.0,53.1706,53.1706,53.1621,53.1706,12509.0
2017-02-24 15:20:00,62.43,62.46,62.42,62.46,48254.0,53.1706,53.1961,53.1621,53.1961,48254.0
2017-02-24 15:25:00,62.45,62.47,62.45,62.47,19718.0,53.1876,53.2047,53.1876,53.2047,19718.0
2017-02-24 15:30:00,62.47,62.49,62.47,62.48,16813.0,53.2047,53.2217,53.2047,53.2132,16813.0
2017-02-24 15:35:00,62.48,62.51,62.48,62.49,40433.0,53.2132,53.2387,53.2132,53.2217,40433.0
2017-02-24 15:40:00,62.5,62.52,62.49,62.52,25244.0,53.2302,53.2472,53.2217,53.2472,25244.0
2017-02-24 15:45:00,62.52,62.56,62.52,62.55,52508.0,53.2472,53.2813,53.2472,53.2728,52508.0
2017-02-24 15:50:00,62.55,62.58,62.55,62.56,32542.0,53.2728,53.2983,53.2728,53.2813,32542.0
2017-02-24 15:55:00,62.56,62.58,62.54,62.58,104018.0,53.2813,53.2983,53.2643,53.2983,104018.0
2017-02-27 09:30:00,62.48,62.48,62.41,62.47,78799.0,53.2132,53.2132,53.1536,53.2047,78799.0
2017-02-27 09:35:00,62.45,62.46,62.43,62.43,12957.0,53.1876,53.1961,53.1706,53.1706,12957.0
2017-02-27 09:40:00,62.43,62.44,62.41,62.44,2800.0,53.1706,53.1791,53.1536,53.1791,2800.0
2017-02-27 09:45:00,62.45,62.49,62.44,62.48,8100.0,53.1876,53.2217,53.1791,53.2132,8100.0
2017-02-27 09:50:00,62.48,62.51,62.48,62.5,5000.0,53.2132,53.2387,53.2132,53.2302,5000.0
2017-02-27 09:55:00,62.49,62.54,62.48,62.53,8279.0,53.2217,53.2643,53.2132,53.2558,8279.0
2017-02-27 10:00:00,62.53,62.54,62.49,62.5,18218.0,53.2558,53.2643,53.2217,53.2302,18218.0
2017-02-27 10:05:00,62.52,62.55,62.51,62.55,28957.0,53.2472,53.2728,53.2387,53.2728,28957.0
2017-02-27 10:10:00,62.54,62.54,62.5,62.52,14096.0,53.2643,53.2643,53.2302,53.2472,14096.0
2017-02-27 10:15:00,62.52,62.52,62.48,62.49,20258.0,53.2472,53.2472,53.2132,53.2217,20258.0
2017-02-27 10:20:00,62.5,62.56,62.5,62.55,17516.0,53.2302,53.2813,53.2302,53.2728,17516.0
2017-02-27 10:25:00,62.56,62.58,62.56,62.58,11601.0,53.2813,53.2983,53.2813,53.2983,11601.0
2017-02-27 10:30:00,62.59,62.59,62.57,62.57,15583.0,53.3069,53.3069,53.2898,53.2898,15583.0
2017-02-27 10:35:00,62.57,62.59,62.56,62.58,15764.0,53.2898,53.3069,53.2813,53.2983,15764.0
2017-02-27 10:40:00,62.59,62.6,62.56,62.56,24248.0,53.3069,53.3154,53.2813,53.2813,24248.0
2017-02-27 10:45:00,62.57,62.59,62.57,62.58,33849.0,53.2898,53.3069,53.2898,53.2983,33849.0
2017-02-27 10:50:00,62.58,62.6,62.58,62.59,25097.0,53.2983,53.3154,53.2983,53.3069,25097.0
2017-02-27 10:55:00,62.6,62.6,62.57,62.57,6154.0,53.3154,53.3154,53.2898,53.2898,6154.0
2017-02-27 11:00:00,62.58,62.6,62.58,62.59,6753.0,53.2983,53.3154,53.2983,53.3069,6753.0
2017-02-27 11:05:00,62.6,62.6,62.57,62.59,16158.0,53.3154,53.3154,53.2898,53.3069,16158.0
2017-02-27 11:10:00,62.59,62.59,62.56,62.58,18595.0,53.3069,53.3069,53.2813,53.2983,18595.0
2017-02-27 11:15:00,62.58,62.61,62.58,62.6,9418.0,53.2983,53.3239,53.2983,53.3154,9418.0
2017-02-27 11:20:00,62.61,62.62,62.6,62.6,8563.0,53.3239,53.3324,53.3154,53.3154,8563.0
2017-02-27 11:25:00,62.59,62.59,62.57,62.59,6680.0,53.3069,53.3069,53.2898,53.3069,6680.0
2017-02-27 11:30:00,62.58,62.58,62.56,62.57,4300.0,53.2983,53.2983,53.2813,53.2898,4300.0
2017-02-27 11:35:00,62.57,62.57,62.55,62.55,28117.0,53.2898,53.2898,53.2728,53.2728,28117.0
2017-02-27 11:40:00,62.55,62.57,62.55,62.57,18928.0,53.2728,53.2898,53.2728,53.2898,18928.0
2017-02-27 11:45:00,62.57,62.58,62.55,62.55,6716.0,53.2898,53.2983,53.2728,53.2728,6716.0
2017-02-27 11:50:00,62.56,62.57,62.55,62.55,6419.0,53.2813,53.2898,53.2728,53.2728,6419.0
2017-02-27 11:55:00,62.55,62.56,62.54,62.54,1756.0,53.2728,53.2813,53.2643,53.2643,1756.0
2017-02-27 12:00:00,62.54,62.56,62.53,62.55,9071.0,53.2643,53.2813,53.2558,53.2728,9071.0
2017-02-27 12:05:00,62.57,62.58,62.56,62.57,6319.0,53.2898,53.2983,53.2813,53.2898,6319.0
2017-02-27 12:10:00,62.57,62.58,62.57,62.57,8635.0,53.2898,53.2983,53.2898,53.2898,8635.0
2017-02-27 12:15:00,62.56,62.57,62.56,62.56,1500.0,53.2813,53.2898,53.2813,53.2813,1500.0
2017-02-27 12:20:00,62.56,62.58,62.55,62.58,10143.0,53.2813,53.2983,53.2728,53.2983,10143.0
2017-02-27 12:25:00,62.58,62.59,62.57,62.58,8379.0,53.2983,53.3069,53.2898,53.2983,8379.0
2017-02-27 12:30:00,62.58,62.59,62.57,62.59,11162.0,53.2983,53.3069,53.2898,53.3069,11162.0
2017-02-27 12:35:00,62.58,62.59,62.56,62.56,11281.0,53.2983,53.3069,53.2813,53.2813,11281.0
2017-02-27 12:40:00,62.56,62.56,62.55,62.55,600.0,53.2813,53.2813,53.2728,53.2728,600.0
2017-02-27 12:45:00,62.55,62.56,62.55,62.56,2967.0,53.2728,53.2813,53.2728,53.2813,2967.0
2017-02-27 12:50:00,62.55,62.55,62.54,62.55,1200.0,53.2728,53.2728,53.2643,53.2728,1200.0
2017-02-27 12:55:00,62.55,62.55,62.53,62.53,1700.0,53.2728,53.2728,53.2558,53.2558,1700.0
2017-02-27 13:00:00,62.54,62.55,62.53,62.54,2900.0,53.2643,53.2728,53.2558,53.2643,2900.0
2017-02-27 13:05:00,62.54,62.55,62.54,62.55,1958.0,53.2643,53.2728,53.2643,53.2728,1958.0
2017-02-27 13:10:00,62.56,62.57,62.55,62.57,800.0,53.2813,53.2898,53.2728,53.2898,800.0
2017-02-27 13:15:00,62.57,62.57,62.55,62.55,5500.0,53.2898,53.2898,53.2728,53.2728,5500.0
2017-02-27 13:20:00,62.55,62.58,62.55,62.57,11375.0,53.2728,53.2983,53.2728,53.2898,11375.0
2017-02-27 13:25:00,62.58,62.58,62.56,62.56,3699.0,53.2983,53.2983,53.2813,53.2813,3699.0
2017-02-27 13:30:00,62.56,62.58,62.56,62.57,26986.0,53.2813,53.2983,53.2813,53.2898,26986.0
2017-02-27 13:35:00,62.57,62.57,62.56,62.56,8424.0,53.2898,53.2898,53.2813,53.2813,8424.0
2017-02-27 13:40:00,62.57,62.57,62.56,62.56,500.0,53.2898,53.2898,53.2813,53.2813,500.0
2017-02-27 13:45:00,62.57,62.57,62.56,62.56,7399.0,53.2898,53.2898,53.2813,53.2813,7399.0
2017-02-27 13:50:00,62.57,62.57,62.56,62.57,1600.0,53.2898,53.2898,53.2813,53.2898,1600.0
2017-02-27 13:55:00,62.56,62.57,62.55,62.56,19618.0,53.2813,53.2898,53.2728,53.2813,19618.0
2017-02-27 14:00:00,62.55,62.57,62.54,62.55,4687.0,53.2728,53.2898,53.2643,53.2728,4687.0
2017-02-27 14:05:00,62.55,62.56,62.55,62.56,4388.0,53.2728,53.2813,53.2728,53.2813,4388.0
2017-02-27 14:10:00,62.56,62.56,62.56,62.56,6012.0,53.2813,53.2813,53.2813,53.2813,6012.0
2017-02-27 14:15:00,62.55,62.56,62.55,62.55,500.0,53.2728,53.2813,53.2728,53.2728,500.0
2017-02-27 14:20:00,62.55,62.55,62.54,62.55,11100.0,53.2728,53.2728,53.2643,53.2728,11100.0
2017-02-27 14:25:00,62.55,62.59,62.55,62.57,13885.0,53.2728,53.3069,53.2728,53.2898,13885.0
2017-02-27 14:30:00,62.57,62.58,62.57,62.58,1530.0,53.2898,53.2983,53.2898,53.2983,1530.0
2017-02-27 14:35:00,62.59,62.59,62.58,62.59,6762.0,53.3069,53.3069,53.2983,53.3069,6762.0
2017-02-27 14:40:00,62.58,62.59,62.57,62.58,4997.0,53.2983,53.3069,53.2898,53.2983,4997.0
2017-02-27 14:45:00,62.58,62.59,62.57,62.59,1576.0,53.2983,53.3069,53.2898,53.3069,1576.0
2017-02-27 14:50:00,62.59,62.59,62.57,62.58,2110.0,53.3069,53.3069,53.2898,53.2983,2110.0
2017-02-27 14:55:00,62.59,62.59,62.57,62.58,45478.0,53.3069,53.3069,53.2898,53.2983,45478.0
2017-02-27 15:00:00,62.58,62.58,62.57,62.57,9003.0,53.2983,53.2983,53.2898,53.2898,9003.0
2017-02-27 15:05:00,62.57,62.61,62.57,62.6,23560.0,53.2898,53.3239,53.2898,53.3154,23560.0
2017-02-27 15:10:00,62.6,62.61,62.57,62.61,31397.0,53.3154,53.3239,53.2898,53.3239,31397.0
2017-02-27 15:15:00,62.6,62.61,62.58,62.58,21104.0,53.3154,53.3239,53.2983,53.2983,21104.0
2017-02-27 15:20:00,62.59,62.6,62.57,62.6,6395.0,53.3069,53.3154,53.2898,53.3154,6395.0
2017-02-27 15:25:00,62.6,62.61,62.58,62.61,52100.0,53.3154,53.3239,53.2983,53.3239,52100.0
2017-02-27 15:30:00,62.61,62.62,62.59,62.61,10579.0,53.3239,53.3324,53.3069,53.3239,10579.0
2017-02-27 15:35:00,62.61,62.62,62.6,62.6,41352.0,53.3239,53.3324,53.3154,53.3154,41352.0
2017-02-27 15:40:00,62.6,62.62,62.59,62.6,10418.0,53.3154,53.3324,53.3069,53.3154,10418.0
2017-02-27 15:45:00,62.6,62.6,62.57,62.57,21200.0,53.3154,53.3154,53.2898,53.2898,21200.0
2017-02-27 15:50:00,62.58,62.59,62.57,62.58,19656.0,53.2983,53.3069,53.2898,53.2983,19656.0
2017-02-27 15:55:00,62.58,62.63,62.57,62.62,104000.0,53.2983,53.3409,53.2898,53.3324,104000.0
2017-02-28 09:30:00,62.47,62.52,62.47,62.5,41930.0,53.2047,53.2472,53.2047,53.2302,41930.0
2017-02-28 09:35:00,62.5,62.52,62.49,62.5,7920.0,53.2302,53.2472,53.2217,53.2302,7920.0
2017-02-28 09:40:00,62.5,62.51,62.47,62.49,14852.0,53.2302,53.2387,53.2047,53.2217,14852.0
2017-02-28 09:45:00,62.5,62.5,62.48,62.48,16432.0,53.2302,53.2302,53.2132,53.2132,16432.0
2017-02-28 09:50:00,62.48,62.48,62.46,62.46,8690.0,53.2132,53.2132,53.1961,53.1961,8690.0
2017-02-28 09:55:00,62.47,62.48,62.46,62.48,8943.0,53.2047,53.2132,53.1961,53.2132,8943.0
2017-02-28 10:00:00,62.49,62.53,62.49,62.52,22657.0,53.2217,53.2558,53.2217,53.2472,22657.0
2017-02-28 10:05:00,62.52,62.54,62.51,62.53,26561.0,53.2472,53.2643,53.2387,53.2558,26561.0
2017-02-28 10:10:00,62.53,62.56,62.53,62.55,14300.0,53.2558,53.2813,53.2558,53.2728,14300.0
2017-02-28 10:15:00,62.55,62.56,62.52,62.53,18116.0,53.2728,53.2813,53.2472,53.2558,18116.0
2017-02-28 10:20:00,62.54,62.54,62.51,62.51,3670.0,53.2643,53.2643,53.2387,53.2387,3670.0
2017-02-28 10:25:00,62.51,62.52,62.5,62.52,8337.0,53.2387,53.2472,53.2302,53.2472,8337.0
2017-02-28 10:30:00,62.52,62.54,62.51,62.53,28980.0,53.2472,53.2643,53.2387,53.2558,28980.0
2017-02-28 10:35:00,62.53,62.55,62.52,62.52,11240.0,53.2558,53.2728,53.2472,53.2472,11240.0
2017-02-28 10:40:00,62.52,62.53,62.49,62.52,37935.0,53.2472,53.2558,53.2217,53.2472,37935.0
2017-02-28 10:45:00,62.52,62.52,62.49,62.51,22871.0,53.2472,53.2472,53.2217,53.2387,22871.0
2017-02-28 10:50:00,62.52,62.53,62.51,62.53,5914.0,53.2472,53.2558,53.2387,53.2558,5914.0
2017-02-28 10:55:00,62.54,62.56,62.53,62.55,64650.0,53.2643,53.2813,53.2558,53.2728,64650.0
2017-02-28 11:00:00,62.55,62.56,62.52,62.54,22097.0,53.2728,53.2813,53.2472,53.2643,22097.0
2017-02-28 11:05:00,62.55,62.55,62.51,62.52,45709.0,53.2728,53.2728,53.2387,53.2472,45709.0
2017-02-28 11:10:00,62.53,62.53,62.52,62.53,25270.0,53.2558,53.2558,53.2472,53.2558,25270.0
2017-02-28 11:15:00,62.52,62.53,62.52,62.53,10902.0,53.2472,53.2558,53.2472,53.2558,10902.0
2017-02-28 11:20:00,62.53,62.54,62.52,62.53,12989.0,53.2558,53.2643,53.2472,53.2558,12989.0
2017-02-28 11:25:00,62.53,62.54,62.5,62.54,37243.0,53.2558,53.2643,53.2302,53.2643,37243.0
2017-02-28 11:30:00,62.53,62.53,62.5,62.5,12910.0,53.2558,53.2558,53.2302,53.2302,12910.0
2017-02-28 11:35:00,62.5,62.51,62.48,62.5,9256.0,53.2302,53.2387,53.2132,53.2302,9256.0
2017-02-28 11:40:00,62.5,62.5,62.48,62.5,14402.0,53.2302,53.2302,53.2132,53.2302,14402.0
2017-02-28 11:45:00,62.5,62.5,62.49,62.5,15603.0,53.2302,53.2302,53.2217,53.2302,15603.0
2017-02-28 11:50:00,62.5,62.51,62.5,62.51,6120.0,53.2302,53.2387,53.2302,53.2387,6120.0
2017-02-28 11:55:00,62.51,62.51,62.49,62.5,10222.0,53.2387,53.2387,53.2217,53.2302,10222.0
2017-02-28 12:00:00,62.49,62.5,62.48,62.5,29338.0,53.2217,53.2302,53.2132,53.2302,29338.0
2017-02-28 12:05:00,62.49,62.5,62.44,62.46,135308.0,53.2217,53.2302,53.1791,53.1961,135308.0
2017-02-28 12:10:00,62.45,62.46,62.44,62.45,17117.0,53.1876,53.1961,53.1791,53.1876,17117.0
2017-02-28 12:15:00,62.45,62.45,62.44,62.45,19562.0,53.1876,53.1876,53.1791,53.1876,19562.0
2017-02-28 12:20:00,62.44,62.45,62.38,62.39,26595.0,53.1791,53.1876,53.128,53.1365,26595.0
2017-02-28 12:25:00,62.38,62.38,62.34,62.36,35700.0,53.128,53.128,53.0939,53.111,35700.0
2017-02-28 12:30:00,62.36,62.39,62.36,62.39,4222.0,53.111,53.1365,53.111,53.1365,4222.0
2017-02-28 12:35:00,62.4,62.4,62.37,62.37,3416.0,53.145,53.145,53.1195,53.1195,3416.0
2017-02-28 12:40:00,62.38,62.39,62.37,62.38,2761.0,53.128,53.1365,53.1195,53.128,2761.0
2017-02-28 12:45:00,62.37,62.4,62.37,62.4,10603.0,53.1195,53.145,53.1195,53.145,10603.0
2017-02-28 12:50:00,62.4,62.42,62.39,62.41,4500.0,53.145,53.1621,53.1365,53.1536,4500.0
2017-02-28 12:55:00,62.41,62.41,62.39,62.4,9949.0,53.1536,53.1536,53.1365,53.145,9949.0
2017-02-28 13:00:00,62.4,62.44,62.4,62.43,8178.0,53.145,53.1791,53.145,53.1706,8178.0
2017-02-28 13:05:00,62.43,62.44,62.42,62.43,4459.0,53.1706,53.1791,53.1621,53.1706,4459.0
2017-02-28 13:10:00,62.43,62.45,62.42,62.44,3547.0,53.1706,53.1876,53.1621,53.1791,3547.0
2017-02-28 13:15:00,62.44,62.44,62.42,62.42,4660.0,53.1791,53.1791,53.1621,53.1621,4660.0
2017-02-28 13:20:00,62.43,62.43,62.41,62.42,4305.0,53.1706,53.1706,53.1536,53.1621,4305.0
2017-02-28 13:25:00,62.42,62.43,62.41,62.42,4844.0,53.1621,53.1706,53.1536,53.1621,4844.0
2017-02-28 13:30:00,62.42,62.43,62.41,62.42,3587.0,53.1621,53.1706,53.1536,53.1621,3587.0
2017-02-28 13:35:00,62.42,62.44,62.42,62.44,1266.0,53.1621,53.1791,53.1621,53.1791,1266.0
2017-02-28 13:40:00,62.45,62.45,62.43,62.45,2535.0,53.1876,53.1876,53.1706,53.1876,2535.0
2017-02-28 13:45:00,62.45,62.45,62.43,62.44,6401.0,53.1876,53.1876,53.1706,53.1791,6401.0
2017-02-28 13:50:00,62.44,62.44,62.43,62.44,5626.0,53.1791,53.1791,53.1706,53.1791,5626.0
2017-02-28 13:55:00,62.45,62.45,62.43,62.45,4373.0,53.1876,53.1876,53.1706,53.1876,4373.0
2017-02-28 14:00:00,62.45,62.46,62.42,62.43,9098.0,53.1876,53.1961,53.1621,53.1706,9098.0
2017-02-28 14:05:00,62.42,62.42,62.39,62.39,5332.0,53.1621,53.1621,53.1365,53.1365,5332.0
2017-02-28 14:10:00,62.4,62.4,62.4,62.4,800.0,53.145,53.145,53.145,53.145,800.0
2017-02-28 14:15:00,62.4,62.4,62.37,62.38,5290.0,53.145,53.145,53.1195,53.128,5290.0
2017-02-28 14:20:00,62.38,62.38,62.38,62.38,4300.0,53.128,53.128,53.128,53.128,4300.0
2017-02-28 14:25:00,62.38,62.41,62.38,62.4,3752.0,53.128,53.1536,53.128,53.145,3752.0
2017-02-28 14:30:00,62.41,62.41,62.4,62.41,1075.0,53.1536,53.1536,53.145,53.1536,1075.0
2017-02-28 14:35:00,62.4,62.41,62.39,62.4,4700.0,53.145,53.1536,53.1365,53.145,4700.0
2017-02-28 14:40:00,62.39,62.4,62.38,62.39,2718.0,53.1365,53.145,53.128,53.1365,2718.0
2017-02-28 14:45:00,62.4,62.43,62.39,62.43,4000.0,53.145,53.1706,53.1365,53.1706,4000.0
2017-02-28 14:50:00,62.43,62.43,62.41,62.41,8956.0,53.1706,53.1706,53.1536,53.1536,8956.0
2017-02-28 14:55:00,62.41,62.42,62.41,62.41,6252.0,53.1536,53.1621,53.1536,53.1536,6252.0
2017-02-28 15:00:00,62.4,62.41,62.39,62.41,8274.0,53.145,53.1536,53.1365,53.1536,8274.0
2017-02-28 15:05:00,62.41,62.41,62.39,62.4,18664.0,53.1536,53.1536,53.1365,53.145,18664.0
2017-02-28 15:10:00,62.4,62.42,62.4,62.42,16381.0,53.145,53.1621,53.145,53.1621,16381.0
2017-02-28 15:15:00,62.41,62.43,62.41,62.43,6520.0,53.1536,53.1706,53.1536,53.1706,6520.0
2017-02-28 15:20:00,62.43,62.43,62.4,62.41,13093.0,53.1706,53.1706,53.145,53.1536,13093.0
2017-02-28 15:25:00,62.4,62.4,62.37,62.38,13439.0,53.145,53.145,53.1195,53.128,13439.0
2017-02-28 15:30:00,62.38,62.38,62.35,62.36,10888.0,53.128,53.128,53.1025,53.111,10888.0
2017-02-28 15:35:00,62.36,62.39,62.32,62.33,26126.0,53.111,53.1365,53.0769,53.0854,26126.0
2017-02-28 15:40:00,62.32,62.35,62.31,62.35,16703.0,53.0769,53.1025,53.0684,53.1025,16703.0
2017-02-28 15:45:00,62.35,62.38,62.35,62.38,64203.0,53.1025,53.128,53.1025,53.128,64203.0
2017-02-28 15:50:00,62.38,62.4,62.38,62.4,103640.0,53.128,53.145,53.128,53.145,103640.0
2017-02-28 15:55:00,62.4,62.44,62.39,62.41,354779.0,53.145,53.1791,53.1365,53.1536,354779.0
2017-03-01 09:30:00,62.83,62.9,62.83,62.87,52121.0,53.5113,53.5709,53.5113,53.5453,52121.0
2017-03-01 09:35:00,62.87,62.92,62.87,62.89,27412.0,53.5453,53.5879,53.5453,53.5624,27412.0
2017-03-01 09:40:00,62.9,62.9,62.87,62.88,13458.0,53.5709,53.5709,53.5453,53.5538,13458.0
2017-03-01 09:45:00,62.88,62.9,62.86,62.89,12187.0,53.5538,53.5709,53.5368,53.5624,12187.0
2017-03-01 09:50:00,62.89,62.91,62.88,62.91,31301.0,53.5624,53.5794,53.5538,53.5794,31301.0
2017-03-01 09:55:00,62.92,62.95,62.91,62.95,6269.0,53.5879,53.6135,53.5794,53.6135,6269.0
2017-03-01 10:00:00,62.95,63.01,62.94,63.0,15045.0,53.6135,53.6646,53.6049,53.656,15045.0
2017-03-01 10:05:00,62.99,63.01,62.97,62.97,4600.0,53.6475,53.6646,53.6305,53.6305,4600.0
2017-03-01 10:10:00,62.97,62.98,62.95,62.98,73988.0,53.6305,53.639,53.6135,53.639,73988.0
2017-03-01 10:15:00,62.99,63.0,62.98,62.99,16895.0,53.6475,53.656,53.639,53.6475,16895.0
2017-03-01 10:20:00,62.99,63.02,62.99,63.01,2900.0,53.6475,53.6731,53.6475,53.6646,2900.0
2017-03-01 10:25:00,63.01,63.01,62.99,63.0,8200.0,53.6646,53.6646,53.6475,53.656,8200.0
2017-03-01 10:30:00,63.01,63.02,63.01,63.01,2285.0,53.6646,53.6731,53.6646,53.6646,2285.0
2017-03-01 10:35:00,63.01,63.01,62.99,62.99,47628.0,53.6646,53.6646,53.6475,53.6475,47628.0
2017-03-01 10:40:00,62.98,62.99,62.97,62.97,2900.0,53.639,53.6475,53.6305,53.6305,2900.0
2017-03-01 10:45:00,62.97,63.0,62.96,63.0,2100.0,53.6305,53.656,53.622,53.656,2100.0
2017-03-01 10:50:00,63.0,63.01,62.99,63.01,4704.0,53.656,53.6646,53.6475,53.6646,4704.0
2017-03-01 10:55:00,63.02,63.03,63.01,63.03,13439.0,53.6731,53.6816,53.6646,53.6816,13439.0
2017-03-01 11:00:00,63.03,63.03,63.02,63.02,5300.0,53.6816,53.6816,53.6731,53.6731,5300.0
2017-03-01 11:05:00,63.02,63.08,63.02,63.08,9593.0,53.6731,53.7242,53.6731,53.7242,9593.0
2017-03-01 11:10:00,63.08,63.08,63.06,63.06,3700.0,53.7242,53.7242,53.7071,53.7071,3700.0
2017-03-01 11:15:00,63.06,63.1,63.06,63.1,15332.0,53.7071,53.7412,53.7071,53.7412,15332.0
2017-03-01 11:20:00,63.1,63.11,63.07,63.07,4297.0,53.7412,53.7497,53.7157,53.7157,4297.0
2017-03-01 11:25:00,63.06,63.1,63.06,63.1,4770.0,53.7071,53.7412,53.7071,53.7412,4770.0
2017-03-01 11:30:00,63.09,63.12,63.09,63.12,50284.0,53.7327,53.7582,53.7327,53.7582,50284.0
2017-03-01 11:35:00,63.12,63.12,63.1,63.11,8183.0,53.7582,53.7582,53.7412,53.7497,8183.0
2017-03-01 11:40:00,63.12,63.13,63.12,63.13,8021.0,53.7582,53.7668,53.7582,53.7668,8021.0
2017-03-01 11:45:00,63.13,63.14,63.12,63.14,4404.0,53.7668,53.7753,53.7582,53.7753,4404.0
2017-03-01 11:50:00,63.14,63.17,63.13,63.16,9953.0,53.7753,53.8008,53.7668,53.7923,9953.0
2017-03-01 11:55:00,63.17,63.17,63.14,63.14,25083.0,53.8008,53.8008,53.7753,53.7753,25083.0
2017-03-01 12:00:00,63.14,63.21,63.13,63.21,21359.0,53.7753,53.8349,53.7668,53.8349,21359.0
2017-03-01 12:05:00,63.21,63.24,63.21,63.23,27236.0,53.8349,53.8605,53.8349,53.8519,27236.0
2017-03-01 12:10:00,63.23,63.25,63.22,63.25,11862.0,53.8519,53.869,53.8434,53.869,11862.0
2017-03-01 12:15:00,63.26,63.27,63.23,63.24,11746.0,53.8775,53.886,53.8519,53.8605,11746.0
2017-03-01 12:20:00,63.24,63.24,63.21,63.23,50437.0,53.8605,53.8605,53.8349,53.8519,50437.0
2017-03-01 12:25:00,63.24,63.25,63.22,63.24,19322.0,53.8605,53.869,53.8434,53.8605,19322.0
2017-03-01 12:30:00,63.24,63.24,63.22,63.22,32053.0,53.8605,53.8605,53.8434,53.8434,32053.0
2017-03-01 12:35:00,63.23,63.23,63.21,63.21,34629.0,53.8519,53.8519,53.8349,53.8349,34629.0
2017-03-01 12:40:00,63.21,63.22,63.19,63.21,27019.0,53.8349,53.8434,53.8179,53.8349,27019.0
2017-03-01 12:45:00,63.21,63.21,63.19,63.2,9799.0,53.8349,53.8349,53.8179,53.8264,9799.0
2017-03-01 12:50:00,63.2,63.21,63.19,63.2,44156.0,53.8264,53.8349,53.8179,53.8264,44156.0
2017-03-01 12:55:00,63.21,63.21,63.19,63.2,5059.0,53.8349,53.8349,53.8179,53.8264,5059.0
2017-03-01 13:00:00,63.2,63.23,63.19,63.23,11860.0,53.8264,53.8519,53.8179,53.8519,11860.0
2017-03-01 13:05:00,63.23,63.23,63.2,63.21,17289.0,53.8519,53.8519,53.8264,53.8349,17289.0
2017-03-01 13:10:00,63.21,63.21,63.19,63.21,7412.0,53.8349,53.8349,53.8179,53.8349,7412.0
2017-03-01 13:15:00,63.21,63.22,63.18,63.19,14755.0,53.8349,53.8434,53.8094,53.8179,14755.0
2017-03-01 13:20:00,63.2,63.21,63.19,63.2,4432.0,53.8264,53.8349,53.8179,53.8264,4432.0
2017-03-01 13:25:00,63.2,63.21,63.19,63.2,7450.0,53.8264,53.8349,53.8179,53.8264,7450.0
2017-03-01 13:30:00,63.21,63.21,63.2,63.21,7952.0,53.8349,53.8349,53.8264,53.8349,7952.0
2017-03-01 13:35:00,63.2,63.22,63.2,63.22,6141.0,53.8264,53.8434,53.8264,53.8434,6141.0
2017-03-01 13:40:00,63.22,63.22,63.21,63.21,10199.0,53.8434,53.8434,53.8349,53.8349,10199.0
2017-03-01 13:45:00,63.22,63.25,63.21,63.24,8200.0,53.8434,53.869,53.8349,53.8605,8200.0
2017-03-01 13:50:00,63.24,63.24,63.24,63.24,5200.0,53.8605,53.8605,53.8605,53.8605,5200.0
2017-03-01 13:55:00,63.24,63.24,63.23,63.23,7112.0,53.8605,53.8605,53.8519,53.8519,7112.0
2017-03-01 14:00:00,63.23,63.23,63.22,63.23,3247.0,53.8519,53.8519,53.8434,53.8519,3247.0
2017-03-01 14:05:00,63.22,63.22,63.2,63.21,7377.0,53.8434,53.8434,53.8264,53.8349,7377.0
2017-03-01 14:10:00,63.21,63.23,63.2,63.23,12130.0,53.8349,53.8519,53.8264,53.8519,12130.0
2017-03-01 14:15:00,63.24,63.29,63.24,63.28,12510.0,53.8605,53.903,53.8605,53.8945,12510.0
2017-03-01 14:20:00,63.28,63.31,63.28,63.31,7398.0,53.8945,53.9201,53.8945,53.9201,7398.0
2017-03-01 14:25:00,63.3,63.3,63.28,63.29,4260.0,53.9116,53.9116,53.8945,53.903,4260.0
2017-03-01 14:30:00,63.29,63.3,63.27,63.28,24484.0,53.903,53.9116,53.886,53.8945,24484.0
2017-03-01 14:35:00,63.28,63.28,63.26,63.27,23470.0,53.8945,53.8945,53.8775,53.886,23470.0
2017-03-01 14:40:00,63.27,63.27,63.25,63.27,14394.0,53.886,53.886,53.869,53.886,14394.0
2017-03-01 14:45:00,63.27,63.28,63.26,63.27,6848.0,53.886,53.8945,53.8775,53.886,6848.0
2017-03-01 14:50:00,63.28,63.29,63.27,63.29,4385.0,53.8945,53.903,53.886,53.903,4385.0
2017-03-01 14:55:00,63.29,63.29,63.28,63.29,13787.0,53.903,53.903,53.8945,53.903,13787.0
2017-03-01 15:00:00,63.3,63.3,63.26,63.27,41758.0,53.9116,53.9116,53.8775,53.886,41758.0
2017-03-01 15:05:00,63.27,63.28,63.24,63.25,13661.0,53.886,53.8945,53.8605,53.869,13661.0
2017-03-01 15:10:00,63.25,63.26,63.25,63.25,12747.0,53.869,53.8775,53.869,53.869,12747.0
2017-03-01 15:15:00,63.24,63.25,63.23,63.25,28494.0,53.8605,53.869,53.8519,53.869,28494.0
2017-03-01 15:20:00,63.26,63.28,63.25,63.27,77668.0,53.8775,53.8945,53.869,53.886,77668.0
2017-03-01 15:25:00,63.27,63.27,63.24,63.25,91025.0,53.886,53.886,53.8605,53.869,91025.0
2017-03-01 15:30:00,63.25,63.25,63.23,63.24,117295.0,53.869,53.869,53.8519,53.8605,117295.0
2017-03-01 15:35:00,63.24,63.26,63.24,63.25,134332.0,53.8605,53.8775,53.8605,53.869,134332.0
2017-03-01 15:40:00,63.25,63.28,63.25,63.27,142625.0,53.869,53.8945,53.869,53.886,142625.0
2017-03-01 15:45:00,63.28,63.28,63.25,63.26,394210.0,53.8945,53.8945,53.869,53.8775,394210.0
2017-03-01 15:50:00,63.26,63.27,63.2,63.2,174443.0,53.8775,53.886,53.8264,53.8264,174443.0
2017-03-01 15:55:00,63.21,63.22,63.17,63.18,422492.0,53.8349,53.8434,53.8008,53.8094,422492.0
2017-03-02 09:30:00,63.0,63.06,62.97,62.97,104614.0,53.656,53.7071,53.6305,53.6305,104614.0
2017-03-02 09:35:00,62.97,62.99,62.94,62.99,60694.0,53.6305,53.6475,53.6049,53.6475,60694.0
2017-03-02 09:40:00,62.99,63.02,62.98,63.01,10700.0,53.6475,53.6731,53.639,53.6646,10700.0
2017-03-02 09:45:00,63.0,63.02,62.98,62.98,24354.0,53.656,53.6731,53.639,53.639,24354.0
2017-03-02 09:50:00,62.98,62.99,62.95,62.98,19362.0,53.639,53.6475,53.6135,53.639,19362.0
2017-03-02 09:55:00,62.98,63.0,62.98,62.99,3815.0,53.639,53.656,53.639,53.6475,3815.0
2017-03-02 10:00:00,63.0,63.0,62.96,62.96,24388.0,53.656,53.656,53.622,53.622,24388.0
2017-03-02 10:05:00,62.97,63.0,62.96,62.96,10510.0,53.6305,53.656,53.622,53.622,10510.0
2017-03-02 10:10:00,62.95,62.96,62.93,62.93,6414.0,53.6135,53.622,53.5964,53.5964,6414.0
2017-03-02 10:15:00,62.92,62.95,62.92,62.95,7336.0,53.5879,53.6135,53.5879,53.6135,7336.0
2017-03-02 10:20:00,62.95,62.96,62.93,62.95,13077.0,53.6135,53.622,53.5964,53.6135,13077.0
2017-03-02 10:25:00,62.96,62.97,62.95,62.97,8190.0,53.622,53.6305,53.6135,53.6305,8190.0
2017-03-02 10:30:00,62.97,62.97,62.93,62.94,11624.0,53.6305,53.6305,53.5964,53.6049,11624.0
2017-03-02 10:35:00,62.93,62.94,62.93,62.94,12643.0,53.5964,53.6049,53.5964,53.6049,12643.0
2017-03-02 10:40:00,62.95,62.97,62.93,62.97,4885.0,53.6135,53.6305,53.5964,53.6305,4885.0
2017-03-02 10:45:00,62.97,62.98,62.95,62.96,56500.0,53.6305,53.639,53.6135,53.622,56500.0
2017-03-02 10:50:00,62.97,62.97,62.95,62.95,11600.0,53.6305,53.6305,53.6135,53.6135,11600.0
2017-03-02 10:55:00,62.94,62.95,62.92,62.93,5356.0,53.6049,53.6135,53.5879,53.5964,5356.0
2017-03-02 11:00:00,62.92,62.92,62.89,62.9,30629.0,53.5879,53.5879,53.5624,53.5709,30629.0
2017-03-02 11:05:00,62.91,62.91,62.88,62.88,12545.0,53.5794,53.5794,53.5538,53.5538,12545.0
2017-03-02 11:10:00,62.88,62.89,62.86,62.89,7055.0,53.5538,53.5624,53.5368,53.5624,7055.0
2017-03-02 11:15:00,62.89,62.89,62.88,62.89,4187.0,53.5624,53.5624,53.5538,53.5624,4187.0
2017-03-02 11:20:00,62.89,62.91,62.88,62.89,27804.0,53.5624,53.5794,53.5538,53.5624,27804.0
2017-03-02 11:25:00,62.9,62.9,62.88,62.88,18612.0,53.5709,53.5709,53.5538,53.5538,18612.0
2017-03-02 11:30:00,62.89,62.89,62.83,62.84,49444.0,53.5624,53.5624,53.5113,53.5198,49444.0
2017-03-02 11:35:00,62.85,62.85,62.81,62.82,21199.0,53.5283,53.5283,53.4942,53.5027,21199.0
2017-03-02 11:40:00,62.83,62.85,62.83,62.85,8602.0,53.5113,53.5283,53.5113,53.5283,8602.0
2017-03-02 11:45:00,62.85,62.89,62.84,62.88,33498.0,53.5283,53.5624,53.5198,53.5538,33498.0
2017-03-02 11:50:00,62.88,62.89,62.87,62.88,59112.0,53.5538,53.5624,53.5453,53.5538,59112.0
2017-03-02 11:55:00,62.87,62.9,62.87,62.9,48439.0,53.5453,53.5709,53.5453,53.5709,48439.0
2017-03-02 12:00:00,62.91,62.91,62.89,62.91,10512.0,53.5794,53.5794,53.5624,53.5794,10512.0
2017-03-02 12:05:00,62.9,62.9,62.88,62.88,11904.0,53.5709,53.5709,53.5538,53.5538,11904.0
2017-03-02 12:10:00,62.88,62.88,62.85,62.86,13533.0,53.5538,53.5538,53.5283,53.5368,13533.0
2017-03-02 12:15:00,62.86,62.88,62.86,62.87,32916.0,53.5368,53.5538,53.5368,53.5453,32916.0
2017-03-02 12:20:00,62.86,62.87,62.83,62.83,3946.0,53.5368,53.5453,53.5113,53.5113,3946.0
2017-03-02 12:25:00,62.83,62.85,62.82,62.84,15105.0,53.5113,53.5283,53.5027,53.5198,15105.0
2017-03-02 12:30:00,62.84,62.85,62.84,62.85,17983.0,53.5198,53.5283,53.5198,53.5283,17983.0
2017-03-02 12:35:00,62.85,62.87,62.84,62.86,16600.0,53.5283,53.5453,53.5198,53.5368,16600.0
2017-03-02 12:40:00,62.86,62.87,62.86,62.86,32847.0,53.5368,53.5453,53.5368,53.5368,32847.0
2017-03-02 12:45:00,62.87,62.87,62.84,62.85,15546.0,53.5453,53.5453,53.5198,53.5283,15546.0
2017-03-02 12:50:00,62.84,62.89,62.84,62.88,12675.0,53.5198,53.5624,53.5198,53.5538,12675.0
2017-03-02 12:55:00,62.88,62.88,62.87,62.87,3702.0,53.5538,53.5538,53.5453,53.5453,3702.0
2017-03-02 13:00:00,62.87,62.88,62.87,62.87,11916.0,53.5453,53.5538,53.5453,53.5453,11916.0
2017-03-02 13:05:00,62.87,62.88,62.86,62.87,12789.0,53.5453,53.5538,53.5368,53.5453,12789.0
2017-03-02 13:10:00,62.87,62.87,62.85,62.86,3652.0,53.5453,53.5453,53.5283,53.5368,3652.0
2017-03-02 13:15:00,62.85,62.86,62.85,62.85,12119.0,53.5283,53.5368,53.5283,53.5283,12119.0
2017-03-02 13:20:00,62.84,62.86,62.84,62.85,14255.0,53.5198,53.5368,53.5198,53.5283,14255.0
2017-03-02 13:25:00,62.86,62.89,62.86,62.89,23884.0,53.5368,53.5624,53.5368,53.5624,23884.0
2017-03-02 13:30:00,62.88,62.89,62.87,62.87,4148.0,53.5538,53.5624,53.5453,53.5453,4148.0
2017-03-02 13:35:00,62.88,62.88,62.85,62.86,22653.0,53.5538,53.5538,53.5283,53.5368,22653.0
2017-03-02 13:40:00,62.87,62.87,62.85,62.85,6007.0,53.5453,53.5453,53.5283,53.5283,6007.0
2017-03-02 13:45:00,62.86,62.86,62.85,62.86,1300.0,53.5368,53.5368,53.5283,53.5368,1300.0
2017-03-02 13:50:00,62.86,62.86,62.83,62.84,11149.0,53.5368,53.5368,53.5113,53.5198,11149.0
2017-03-02 13:55:00,62.86,62.87,62.86,62.86,21525.0,53.5368,53.5453,53.5368,53.5368,21525.0
2017-03-02 14:00:00,62.86,62.88,62.86,62.87,22345.0,53.5368,53.5538,53.5368,53.5453,22345.0
2017-03-02 14:05:00,62.86,62.88,62.84,62.84,4763.0,53.5368,53.5538,53.5198,53.5198,4763.0
2017-03-02 14:10:00,62.84,62.85,62.83,62.85,12370.0,53.5198,53.5283,53.5113,53.5283,12370.0
2017-03-02 14:15:00,62.84,62.85,62.82,62.83,11900.0,53.5198,53.5283,53.5027,53.5113,11900.0
2017-03-02 14:20:00,62.83,62.84,62.82,62.82,4048.0,53.5113,53.5198,53.5027,53.5027,4048.0
2017-03-02 14:25:00,62.82,62.88,62.82,62.88,22749.0,53.5027,53.5538,53.5027,53.5538,22749.0
2017-03-02 14:30:00,62.88,62.91,62.87,62.91,13265.0,53.5538,53.5794,53.5453,53.5794,13265.0
2017-03-02 14:35:00,62.9,62.91,62.89,62.9,5300.0,53.5709,53.5794,53.5624,53.5709,5300.0
2017-03-02 14:40:00,62.9,62.9,62.88,62.89,2900.0,53.5709,53.5709,53.5538,53.5624,2900.0
2017-03-02 14:45:00,62.89,62.91,62.87,62.91,13200.0,53.5624,53.5794,53.5453,53.5794,13200.0
2017-03-02 14:50:00,62.91,62.91,62.89,62.89,7757.0,53.5794,53.5794,53.5624,53.5624,7757.0
2017-03-02 14:55:00,62.89,62.89,62.88,62.89,11606.0,53.5624,53.5624,53.5538,53.5624,11606.0
2017-03-02 15:00:00,62.89,62.89,62.87,62.88,8929.0,53.5624,53.5624,53.5453,53.5538,8929.0
2017-03-02 15:05:00,62.88,62.88,62.86,62.87,4445.0,53.5538,53.5538,53.5368,53.5453,4445.0
2017-03-02 15:10:00,62.86,62.87,62.84,62.85,16225.0,53.5368,53.5453,53.5198,53.5283,16225.0
2017-03-02 15:15:00,62.84,62.84,62.78,62.8,33646.0,53.5198,53.5198,53.4687,53.4857,33646.0
2017-03-02 15:20:00,62.81,62.83,62.81,62.82,11434.0,53.4942,53.5113,53.4942,53.5027,11434.0
2017-03-02 15:25:00,62.81,62.82,62.8,62.82,28693.0,53.4942,53.5027,53.4857,53.5027,28693.0
2017-03-02 15:30:00,62.83,62.83,62.79,62.79,10568.0,53.5113,53.5113,53.4772,53.4772,10568.0
2017-03-02 15:35:00,62.79,62.82,62.79,62.81,53458.0,53.4772,53.5027,53.4772,53.4942,53458.0
2017-03-02 15:40:00,62.81,62.81,62.75,62.76,54205.0,53.4942,53.4942,53.4431,53.4516,54205.0
2017-03-02 15:45:00,62.77,62.79,62.76,62.76,93002.0,53.4602,53.4772,53.4516,53.4516,93002.0
2017-03-02 15:50:00,62.76,62.77,62.73,62.76,147231.0,53.4516,53.4602,53.4261,53.4516,147231.0
2017-03-02 15:55:00,62.76,62.79,62.75,62.78,211258.0,53.4516,53.4772,53.4431,53.4687,211258.0
2017-03-03 09:30:00,62.82,62.87,62.8,62.84,50990.0,53.5027,53.5453,53.4857,53.5198,50990.0
2017-03-03 09:35:00,62.84,62.86,62.83,62.86,12065.0,53.5198,53.5368,53.5113,53.5368,12065.0
2017-03-03 09:40:00,62.87,62.87,62.84,62.85,29143.0,53.5453,53.5453,53.5198,53.5283,29143.0
2017-03-03 09:45:00,62.85,62.85,62.8,62.82,9395.0,53.5283,53.5283,53.4857,53.5027,9395.0
2017-03-03 09:50:00,62.83,62.83,62.77,62.79,9200.0,53.5113,53.5113,53.4602,53.4772,9200.0
2017-03-03 09:55:00,62.78,62.78,62.76,62.77,21217.0,53.4687,53.4687,53.4516,53.4602,21217.0
2017-03-03 10:00:00,62.76,62.78,62.75,62.75,15713.0,53.4516,53.4687,53.4431,53.4431,15713.0
2017-03-03 10:05:00,62.75,62.77,62.75,62.76,14034.0,53.4431,53.4602,53.4431,53.4516,14034.0
2017-03-03 10:10:00,62.77,62.81,62.76,62.8,11906.0,53.4602,53.4942,53.4516,53.4857,11906.0
2017-03-03 10:15:00,62.8,62.8,62.77,62.77,10219.0,53.4857,53.4857,53.4602,53.4602,10219.0
2017-03-03 10:20:00,62.76,62.76,62.71,62.73,13800.0,53.4516,53.4516,53.4091,53.4261,13800.0
2017-03-03 10:25:00,62.74,62.74,62.7,62.72,32069.0,53.4346,53.4346,53.4005,53.4176,32069.0
2017-03-03 10:30:00,62.71,62.71,62.69,62.69,18915.0,53.4091,53.4091,53.392,53.392,18915.0
2017-03-03 10:35:00,62.69,62.72,62.69,62.72,17520.0,53.392,53.4176,53.392,53.4176,17520.0
2017-03-03 10:40:00,62.73,62.76,62.73,62.76,5256.0,53.4261,53.4516,53.4261,53.4516,5256.0
2017-03-03 10:45:00,62.77,62.78,62.76,62.78,2132.0,53.4602,53.4687,53.4516,53.4687,2132.0
2017-03-03 10:50:00,62.78,62.8,62.77,62.79,10936.0,53.4687,53.4857,53.4602,53.4772,10936.0
2017-03-03 10:55:00,62.8,62.8,62.77,62.77,10499.0,53.4857,53.4857,53.4602,53.4602,10499.0
2017-03-03 11:00:00,62.75,62.76,62.72,62.74,190075.0,53.4431,53.4516,53.4176,53.4346,190075.0
2017-03-03 11:05:00,62.75,62.77,62.74,62.74,3465.0,53.4431,53.4602,53.4346,53.4346,3465.0
2017-03-03 11:10:00,62.75,62.77,62.74,62.76,13566.0,53.4431,53.4602,53.4346,53.4516,13566.0
2017-03-03 11:15:00,62.76,62.77,62.75,62.75,6900.0,53.4516,53.4602,53.4431,53.4431,6900.0
2017-03-03 11:20:00,62.75,62.76,62.73,62.75,7846.0,53.4431,53.4516,53.4261,53.4431,7846.0
2017-03-03 11:25:00,62.74,62.75,62.73,62.73,12505.0,53.4346,53.4431,53.4261,53.4261,12505.0
2017-03-03 11:30:00,62.73,62.75,62.71,62.74,21695.0,53.4261,53.4431,53.4091,53.4346,21695.0
2017-03-03 11:35:00,62.73,62.75,62.72,62.75,5500.0,53.4261,53.4431,53.4176,53.4431,5500.0
2017-03-03 11:40:00,62.75,62.75,62.74,62.74,14260.0,53.4431,53.4431,53.4346,53.4346,14260.0
2017-03-03 11:45:00,62.74,62.77,62.74,62.77,6226.0,53.4346,53.4602,53.4346,53.4602,6226.0
2017-03-03 11:50:00,62.77,62.78,62.76,62.78,6118.0,53.4602,53.4687,53.4516,53.4687,6118.0
2017-03-03 11:55:00,62.78,62.78,62.77,62.78,5200.0,53.4687,53.4687,53.4602,53.4687,5200.0
2017-03-03 12:00:00,62.77,62.79,62.77,62.79,6100.0,53.4602,53.4772,53.4602,53.4772,6100.0
2017-03-03 12:05:00,62.79,62.79,62.78,62.79,700.0,53.4772,53.4772,53.4687,53.4772,700.0
2017-03-03 12:10:00,62.8,62.8,62.79,62.79,4900.0,53.4857,53.4857,53.4772,53.4772,4900.0
2017-03-03 12:15:00,62.79,62.79,62.76,62.77,3400.0,53.4772,53.4772,53.4516,53.4602,3400.0
2017-03-03 12:20:00,62.77,62.78,62.76,62.77,2739.0,53.4602,53.4687,53.4516,53.4602,2739.0
2017-03-03 12:25:00,62.77,62.79,62.77,62.78,4096.0,53.4602,53.4772,53.4602,53.4687,4096.0
2017-03-03 12:30:00,62.79,62.83,62.79,62.82,7000.0,53.4772,53.5113,53.4772,53.5027,7000.0
2017-03-03 12:35:00,62.83,62.83,62.82,62.82,1800.0,53.5113,53.5113,53.5027,53.5027,1800.0
2017-03-03 12:40:00,62.83,62.84,62.83,62.84,5400.0,53.5113,53.5198,53.5113,53.5198,5400.0
2017-03-03 12:45:00,62.84,62.84,62.82,62.82,3100.0,53.5198,53.5198,53.5027,53.5027,3100.0
2017-03-03 12:50:00,62.82,62.83,62.82,62.83,2405.0,53.5027,53.5113,53.5027,53.5113,2405.0
2017-03-03 12:55:00,62.83,62.84,62.82,62.83,14352.0,53.5113,53.5198,53.5027,53.5113,14352.0
2017-03-03 13:00:00,62.83,62.89,62.75,62.88,109597.0,53.5113,53.5624,53.4431,53.5538,109597.0
2017-03-03 13:05:00,62.88,62.89,62.82,62.86,49477.0,53.5538,53.5624,53.5027,53.5368,49477.0
2017-03-03 13:10:00,62.87,62.88,62.83,62.83,29639.0,53.5453,53.5538,53.5113,53.5113,29639.0
2017-03-03 13:15:00,62.83,62.83,62.77,62.79,40988.0,53.5113,53.5113,53.4602,53.4772,40988.0
2017-03-03 13:20:00,62.78,62.81,62.77,62.78,6218.0,53.4687,53.4942,53.4602,53.4687,6218.0
2017-03-03 13:25:00,62.78,62.81,62.78,62.81,12349.0,53.4687,53.4942,53.4687,53.4942,12349.0
2017-03-03 13:30:00,62.82,62.82,62.79,62.8,24972.0,53.5027,53.5027,53.4772,53.4857,24972.0
2017-03-03 13:35:00,62.8,62.81,62.79,62.81,16760.0,53.4857,53.4942,53.4772,53.4942,16760.0
2017-03-03 13:40:00,62.81,62.86,62.81,62.86,7400.0,53.4942,53.5368,53.4942,53.5368,7400.0
2017-03-03 13:45:00,62.86,62.88,62.85,62.88,28528.0,53.5368,53.5538,53.5283,53.5538,28528.0
2017-03-03 13:50:00,62.87,62.88,62.86,62.86,10328.0,53.5453,53.5538,53.5368,53.5368,10328.0
2017-03-03 13:55:00,62.86,62.88,62.85,62.88,9300.0,53.5368,53.5538,53.5283,53.5538,9300.0
2017-03-03 14:00:00,62.88,62.9,62.88,62.89,8472.0,53.5538,53.5709,53.5538,53.5624,8472.0
2017-03-03 14:05:00,62.89,62.92,62.89,62.92,12456.0,53.5624,53.5879,53.5624,53.5879,12456.0
2017-03-03 14:10:00,62.92,62.94,62.9,62.9,12000.0,53.5879,53.6049,53.5709,53.5709,12000.0
2017-03-03 14:15:00,62.9,62.91,62.88,62.88,13638.0,53.5709,53.5794,53.5538,53.5538,13638.0
2017-03-03 14:20:00,62.88,62.92,62.87,62.91,27192.0,53.5538,53.5879,53.5453,53.5794,27192.0
2017-03-03 14:25:00,62.91,62.92,62.88,62.88,27116.0,53.5794,53.5879,53.5538,53.5538,27116.0
2017-03-03 14:30:00,62.89,62.93,62.89,62.91,5628.0,53.5624,53.5964,53.5624,53.5794,5628.0
2017-03-03 14:35:00,62.91,62.93,62.9,62.93,10992.0,53.5794,53.5964,53.5709,53.5964,10992.0
2017-03-03 14:40:00,62.92,62.92,62.9,62.91,6727.0,53.5879,53.5879,53.5709,53.5794,6727.0
2017-03-03 14:45:00,62.91,62.92,62.9,62.91,16822.0,53.5794,53.5879,53.5709,53.5794,16822.0
2017-03-03 14:50:00,62.91,62.92,62.91,62.92,5350.0,53.5794,53.5879,53.5794,53.5879,5350.0
2017-03-03 14:55:00,62.92,62.93,62.91,62.92,6482.0,53.5879,53.5964,53.5794,53.5879,6482.0
2017-03-03 15:00:00,62.92,62.94,62.9,62.91,21443.0,53.5879,53.6049,53.5709,53.5794,21443.0
2017-03-03 15:05:00,62.91,62.91,62.89,62.89,9189.0,53.5794,53.5794,53.5624,53.5624,9189.0
2017-03-03 15:10:00,62.89,62.89,62.88,62.89,1564.0,53.5624,53.5624,53.5538,53.5624,1564.0
2017-03-03 15:15:00,62.9,62.9,62.89,62.9,1349.0,53.5709,53.5709,53.5624,53.5709,1349.0
2017-03-03 15:20:00,62.91,62.92,62.9,62.92,11577.0,53.5794,53.5879,53.5709,53.5879,11577.0
2017-03-03 15:25:00,62.93,62.93,62.93,62.93,800.0,53.5964,53.5964,53.5964,53.5964,800.0
2017-03-03 15:30:00,62.93,62.94,62.92,62.94,5668.0,53.5964,53.6049,53.5879,53.6049,5668.0
2017-03-03 15:35:00,62.94,62.98,62.94,62.98,27859.0,53.6049,53.639,53.6049,53.639,27859.0
2017-03-03 15:40:00,62.97,62.98,62.95,62.95,8082.0,53.6305,53.639,53.6135,53.6135,8082.0
2017-03-03 15:45:00,62.95,62.95,62.91,62.92,24222.0,53.6135,53.6135,53.5794,53.5879,24222.0
2017-03-03 15:50:00,62.92,62.95,62.92,62.94,115337.0,53.5879,53.6135,53.5879,53.6049,115337.0
2017-03-03 15:55:00,62.95,62.95,62.9,62.95,204516.0,53.6135,53.6135,53.5709,53.6135,204516.0
2017-03-06 09:30:00,62.75,62.75,62.69,62.71,33909.0,53.4431,53.4431,53.392,53.4091,33909.0
2017-03-06 09:35:00,62.71,62.71,62.66,62.67,19474.0,53.4091,53.4091,53.3665,53.375,19474.0
2017-03-06 09:40:00,62.67,62.69,62.66,62.67,15110.0,53.375,53.392,53.3665,53.375,15110.0
2017-03-06 09:45:00,62.66,62.69,62.63,62.69,17584.0,53.3665,53.392,53.3409,53.392,17584.0
2017-03-06 09:50:00,62.68,62.71,62.67,62.71,13339.0,53.3835,53.4091,53.375,53.4091,13339.0
2017-03-06 09:55:00,62.71,62.73,62.69,62.73,13850.0,53.4091,53.4261,53.392,53.4261,13850.0
2017-03-06 10:00:00,62.73,62.73,62.69,62.69,12745.0,53.4261,53.4261,53.392,53.392,12745.0
2017-03-06 10:05:00,62.69,62.73,62.68,62.73,17000.0,53.392,53.4261,53.3835,53.4261,17000.0
2017-03-06 10:10:00,62.73,62.74,62.72,62.72,5938.0,53.4261,53.4346,53.4176,53.4176,5938.0
2017-03-06 10:15:00,62.72,62.73,62.68,62.68,42194.0,53.4176,53.4261,53.3835,53.3835,42194.0
2017-03-06 10:20:00,62.68,62.68,62.65,62.67,18132.0,53.3835,53.3835,53.358,53.375,18132.0
2017-03-06 10:25:00,62.67,62.68,62.66,62.67,6605.0,53.375,53.3835,53.3665,53.375,6605.0
2017-03-06 10:30:00,62.66,62.66,62.63,62.64,2820.0,53.3665,53.3665,53.3409,53.3494,2820.0
2017-03-06 10:35:00,62.64,62.64,62.61,62.63,15570.0,53.3494,53.3494,53.3239,53.3409,15570.0
2017-03-06 10:40:00,62.64,62.64,62.61,62.62,3984.0,53.3494,53.3494,53.3239,53.3324,3984.0
2017-03-06 10:45:00,62.62,62.65,62.62,62.65,2400.0,53.3324,53.358,53.3324,53.358,2400.0
2017-03-06 10:50:00,62.64,62.64,62.6,62.61,4199.0,53.3494,53.3494,53.3154,53.3239,4199.0
2017-03-06 10:55:00,62.61,62.62,62.61,62.62,2500.0,53.3239,53.3324,53.3239,53.3324,2500.0
2017-03-06 11:00:00,62.62,62.62,62.59,62.62,65577.0,53.3324,53.3324,53.3069,53.3324,65577.0
2017-03-06 11:05:00,62.62,62.64,62.62,62.63,7958.0,53.3324,53.3494,53.3324,53.3409,7958.0
2017-03-06 11:10:00,62.63,62.65,62.62,62.65,6848.0,53.3409,53.358,53.3324,53.358,6848.0
2017-03-06 11:15:00,62.64,62.67,62.63,62.67,24062.0,53.3494,53.375,53.3409,53.375,24062.0
2017-03-06 11:20:00,62.67,62.68,62.66,62.66,1725.0,53.375,53.3835,53.3665,53.3665,1725.0
2017-03-06 11:25:00,62.66,62.66,62.65,62.65,7790.0,53.3665,53.3665,53.358,53.358,7790.0
2017-03-06 11:30:00,62.66,62.66,62.64,62.64,3900.0,53.3665,53.3665,53.3494,53.3494,3900.0
2017-03-06 11:35:00,62.65,62.66,62.61,62.61,5662.0,53.358,53.3665,53.3239,53.3239,5662.0
2017-03-06 11:40:00,62.62,62.64,62.61,62.62,3800.0,53.3324,53.3494,53.3239,53.3324,3800.0
2017-03-06 11:45:00,62.63,62.64,62.62,62.62,1873.0,53.3409,53.3494,53.3324,53.3324,1873.0
2017-03-06 11:50:00,62.63,62.64,62.63,62.63,7829.0,53.3409,53.3494,53.3409,53.3409,7829.0
2017-03-06 11:55:00,62.63,62.64,62.62,62.63,3827.0,53.3409,53.3494,53.3324,53.3409,3827.0
2017-03-06 12:00:00,62.62,62.65,62.62,62.64,10425.0,53.3324,53.358,53.3324,53.3494,10425.0
2017-03-06 12:05:00,62.65,62.65,62.63,62.64,2742.0,53.358,53.358,53.3409,53.3494,2742.0
2017-03-06 12:10:00,62.64,62.64,62.63,62.64,2100.0,53.3494,53.3494,53.3409,53.3494,2100.0
2017-03-06 12:15:00,62.64,62.65,62.63,62.65,1565.0,53.3494,53.358,53.3409,53.358,1565.0
2017-03-06 12:20:00,62.64,62.66,62.63,62.66,2700.0,53.3494,53.3665,53.3409,53.3665,2700.0
2017-03-06 12:25:00,62.66,62.68,62.65,62.67,3991.0,53.3665,53.3835,53.358,53.375,3991.0
2017-03-06 12:30:00,62.67,62.68,62.66,62.68,4661.0,53.375,53.3835,53.3665,53.3835,4661.0
2017-03-06 12:35:00,62.68,62.68,62.66,62.66,1500.0,53.3835,53.3835,53.3665,53.3665,1500.0
2017-03-06 12:40:00,62.66,62.68,62.65,62.68,6896.0,53.3665,53.3835,53.358,53.3835,6896.0
2017-03-06 12:45:00,62.69,62.69,62.66,62.67,4000.0,53.392,53.392,53.3665,53.375,4000.0
2017-03-06 12:50:00,62.68,62.68,62.67,62.68,300.0,53.3835,53.3835,53.375,53.3835,300.0
2017-03-06 12:55:00,62.69,62.7,62.67,62.68,4840.0,53.392,53.4005,53.375,53.3835,4840.0
2017-03-06 13:00:00,62.68,62.71,62.68,62.71,6637.0,53.3835,53.4091,53.3835,53.4091,6637.0
2017-03-06 13:05:00,62.72,62.72,62.71,62.72,9250.0,53.4176,53.4176,53.4091,53.4176,9250.0
2017-03-06 13:10:00,62.72,62.75,62.71,62.75,20034.0,53.4176,53.4431,53.4091,53.4431,20034.0
2017-03-06 13:15:00,62.74,62.76,62.74,62.76,11500.0,53.4346,53.4516,53.4346,53.4516,11500.0
2017-03-06 13:20:00,62.76,62.77,62.75,62.77,11119.0,53.4516,53.4602,53.4431,53.4602,11119.0
2017-03-06 13:25:00,62.78,62.78,62.76,62.76,971.0,53.4687,53.4687,53.4516,53.4516,971.0
2017-03-06 13:30:00,62.76,62.78,62.75,62.78,19901.0,53.4516,53.4687,53.4431,53.4687,19901.0
2017-03-06 13:35:00,62.77,62.79,62.77,62.79,5831.0,53.4602,53.4772,53.4602,53.4772,5831.0
2017-03-06 13:40:00,62.79,62.79,62.76,62.76,2300.0,53.4772,53.4772,53.4516,53.4516,2300.0
2017-03-06 13:45:00,62.76,62.76,62.74,62.75,7845.0,53.4516,53.4516,53.4346,53.4431,7845.0
2017-03-06 13:50:00,62.75,62.76,62.74,62.75,2296.0,53.4431,53.4516,53.4346,53.4431,2296.0
2017-03-06 13:55:00,62.74,62.76,62.74,62.76,1700.0,53.4346,53.4516,53.4346,53.4516,1700.0
2017-03-06 14:00:00,62.75,62.76,62.75,62.76,2500.0,53.4431,53.4516,53.4431,53.4516,2500.0
2017-03-06 14:05:00,62.76,62.77,62.75,62.76,5810.0,53.4516,53.4602,53.4431,53.4516,5810.0
2017-03-06 14:10:00,62.76,62.76,62.75,62.76,1807.0,53.4516,53.4516,53.4431,53.4516,1807.0
2017-03-06 14:15:00,62.76,62.77,62.76,62.76,1018.0,53.4516,53.4602,53.4516,53.4516,1018.0
2017-03-06 14:20:00,62.76,62.76,62.75,62.76,1281.0,53.4516,53.4516,53.4431,53.4516,1281.0
2017-03-06 14:25:00,62.76,62.76,62.75,62.76,12500.0,53.4516,53.4516,53.4431,53.4516,12500.0
2017-03-06 14:30:00,62.76,62.76,62.75,62.76,9124.0,53.4516,53.4516,53.4431,53.4516,9124.0
2017-03-06 14:35:00,62.75,62.76,62.75,62.76,7039.0,53.4431,53.4516,53.4431,53.4516,7039.0
2017-03-06 14:40:00,62.76,62.76,62.75,62.76,1020.0,53.4516,53.4516,53.4431,53.4516,1020.0
2017-03-06 14:45:00,62.75,62.77,62.75,62.76,21607.0,53.4431,53.4602,53.4431,53.4516,21607.0
2017-03-06 14:50:00,62.76,62.76,62.75,62.76,16735.0,53.4516,53.4516,53.4431,53.4516,16735.0
2017-03-06 14:55:00,62.76,62.76,62.74,62.75,27424.0,53.4516,53.4516,53.4346,53.4431,27424.0
2017-03-06 15:00:00,62.76,62.78,62.76,62.78,5938.0,53.4516,53.4687,53.4516,53.4687,5938.0
2017-03-06 15:05:00,62.77,62.79,62.77,62.78,11035.0,53.4602,53.4772,53.4602,53.4687,11035.0
2017-03-06 15:10:00,62.79,62.79,62.78,62.78,600.0,53.4772,53.4772,53.4687,53.4687,600.0
2017-03-06 15:15:00,62.78,62.8,62.77,62.8,7394.0,53.4687,53.4857,53.4602,53.4857,7394.0
2017-03-06 15:20:00,62.79,62.8,62.78,62.8,13474.0,53.4772,53.4857,53.4687,53.4857,13474.0
2017-03-06 15:25:00,62.8,62.8,62.78,62.78,14558.0,53.4857,53.4857,53.4687,53.4687,14558.0
2017-03-06 15:30:00,62.78,62.78,62.76,62.78,33042.0,53.4687,53.4687,53.4516,53.4687,33042.0
2017-03-06 15:35:00,62.78,62.81,62.77,62.8,15141.0,53.4687,53.4942,53.4602,53.4857,15141.0
2017-03-06 15:40:00,62.8,62.82,62.8,62.82,11230.0,53.4857,53.5027,53.4857,53.5027,11230.0
2017-03-06 15:45:00,62.82,62.82,62.81,62.82,12676.0,53.5027,53.5027,53.4942,53.5027,12676.0
2017-03-06 15:50:00,62.83,62.83,62.79,62.8,40654.0,53.5113,53.5113,53.4772,53.4857,40654.0
2017-03-06 15:55:00,62.79,62.79,62.76,62.77,68451.0,53.4772,53.4772,53.4516,53.4602,68451.0
2017-03-07 09:30:00,62.64,62.65,62.61,62.63,20962.0,53.3494,53.358,53.3239,53.3409,20962.0
2017-03-07 09:35:00,62.63,62.64,62.58,62.59,35616.0,53.3409,53.3494,53.2983,53.3069,35616.0
2017-03-07 09:40:00,62.59,62.59,62.55,62.56,28814.0,53.3069,53.3069,53.2728,53.2813,28814.0
2017-03-07 09:45:00,62.57,62.58,62.56,62.57,6583.0,53.2898,53.2983,53.2813,53.2898,6583.0
2017-03-07 09:50:00,62.56,62.58,62.54,62.57,6968.0,53.2813,53.2983,53.2643,53.2898,6968.0
2017-03-07 09:55:00,62.57,62.6,62.57,62.59,37532.0,53.2898,53.3154,53.2898,53.3069,37532.0
2017-03-07 10:00:00,62.58,62.62,62.56,62.62,15498.0,53.2983,53.3324,53.2813,53.3324,15498.0
2017-03-07 10:05:00,62.61,62.61,62.59,62.61,11407.0,53.3239,53.3239,53.3069,53.3239,11407.0
2017-03-07 10:10:00,62.61,62.62,62.6,62.6,8313.0,53.3239,53.3324,53.3154,53.3154,8313.0
2017-03-07 10:15:00,62.6,62.63,62.59,62.63,7090.0,53.3154,53.3409,53.3069,53.3409,7090.0
2017-03-07 10:20:00,62.64,62.68,62.62,62.68,4516.0,53.3494,53.3835,53.3324,53.3835,4516.0
2017-03-07 10:25:00,62.68,62.7,62.68,62.68,13916.0,53.3835,53.4005,53.3835,53.3835,13916.0
2017-03-07 10:30:00,62.69,62.72,62.69,62.71,17883.0,53.392,53.4176,53.392,53.4091,17883.0
2017-03-07 10:35:00,62.7,62.71,62.69,62.69,13042.0,53.4005,53.4091,53.392,53.392,13042.0
2017-03-07 10:40:00,62.69,62.73,62.68,62.7,46122.0,53.392,53.4261,53.3835,53.4005,46122.0
2017-03-07 10:45:00,62.7,62.7,62.67,62.67,7308.0,53.4005,53.4005,53.375,53.375,7308.0
2017-03-07 10:50:00,62.66,62.68,62.66,62.68,4192.0,53.3665,53.3835,53.3665,53.3835,4192.0
2017-03-07 10:55:00,62.67,62.68,62.66,62.68,8289.0,53.375,53.3835,53.3665,53.3835,8289.0
2017-03-07 11:00:00,62.68,62.7,62.67,62.68,13995.0,53.3835,53.4005,53.375,53.3835,13995.0
2017-03-07 11:05:00,62.67,62.67,62.65,62.65,3070.0,53.375,53.375,53.358,53.358,3070.0
2017-03-07 11:10:00,62.66,62.67,62.66,62.66,1515.0,53.3665,53.375,53.3665,53.3665,1515.0
2017-03-07 11:15:00,62.67,62.67,62.65,62.67,5023.0,53.375,53.375,53.358,53.375,5023.0
2017-03-07 11:20:00,62.67,62.67,62.63,62.65,4842.0,53.375,53.375,53.3409,53.358,4842.0
2017-03-07 11:25:00,62.65,62.65,62.6,62.61,18800.0,53.358,53.358,53.3154,53.3239,18800.0
2017-03-07 11:30:00,62.6,62.62,62.59,62.62,9390.0,53.3154,53.3324,53.3069,53.3324,9390.0
2017-03-07 11:35:00,62.62,62.63,62.62,62.62,10860.0,53.3324,53.3409,53.3324,53.3324,10860.0
2017-03-07 11:40:00,62.63,62.65,62.62,62.65,37132.0,53.3409,53.358,53.3324,53.358,37132.0
2017-03-07 11:45:00,62.65,62.67,62.62,62.67,6400.0,53.358,53.375,53.3324,53.375,6400.0
2017-03-07 11:50:00,62.67,62.67,62.65,62.67,16600.0,53.375,53.375,53.358,53.375,16600.0
2017-03-07 11:55:00,62.66,62.67,62.65,62.67,7963.0,53.3665,53.375,53.358,53.375,7963.0
2017-03-07 12:00:00,62.67,62.68,62.64,62.64,25410.0,53.375,53.3835,53.3494,53.3494,25410.0
2017-03-07 12:05:00,62.65,62.66,62.65,62.65,2500.0,53.358,53.3665,53.358,53.358,2500.0
2017-03-07 12:10:00,62.66,62.66,62.64,62.65,2320.0,53.3665,53.3665,53.3494,53.358,2320.0
2017-03-07 12:15:00,62.64,62.65,62.64,62.65,11964.0,53.3494,53.358,53.3494,53.358,11964.0
2017-03-07 12:20:00,62.66,62.67,62.64,62.65,7683.0,53.3665,53.375,53.3494,53.358,7683.0
2017-03-07 12:25:00,62.65,62.67,62.64,62.67,4807.0,53.358,53.375,53.3494,53.375,4807.0
2017-03-07 12:30:00,62.65,62.67,62.65,62.67,6830.0,53.358,53.375,53.358,53.375,6830.0
2017-03-07 12:35:00,62.67,62.68,62.66,62.67,3500.0,53.375,53.3835,53.3665,53.375,3500.0
2017-03-07 12:40:00,62.68,62.69,62.67,62.69,2846.0,53.3835,53.392,53.375,53.392,2846.0
2017-03-07 12:45:00,62.69,62.7,62.68,62.69,4100.0,53.392,53.4005,53.3835,53.392,4100.0
2017-03-07 12:50:00,62.68,62.69,62.67,62.68,9960.0,53.3835,53.392,53.375,53.3835,9960.0
2017-03-07 12:55:00,62.68,62.69,62.67,62.68,3299.0,53.3835,53.392,53.375,53.3835,3299.0
2017-03-07 13:00:00,62.69,62.7,62.68,62.68,27973.0,53.392,53.4005,53.3835,53.3835,27973.0
2017-03-07 13:05:00,62.68,62.71,62.68,62.71,5236.0,53.3835,53.4091,53.3835,53.4091,5236.0
2017-03-07 13:10:00,62.71,62.72,62.69,62.69,2856.0,53.4091,53.4176,53.392,53.392,2856.0
2017-03-07 13:15:00,62.7,62.71,62.7,62.7,5246.0,53.4005,53.4091,53.4005,53.4005,5246.0
2017-03-07 13:20:00,62.7,62.71,62.69,62.69,4818.0,53.4005,53.4091,53.392,53.392,4818.0
2017-03-07 13:25:00,62.68,62.69,62.67,62.68,12254.0,53.3835,53.392,53.375,53.3835,12254.0
2017-03-07 13:30:00,62.68,62.68,62.67,62.67,1300.0,53.3835,53.3835,53.375,53.375,1300.0
2017-03-07 13:35:00,62.68,62.68,62.65,62.65,7218.0,53.3835,53.3835,53.358,53.358,7218.0
2017-03-07 13:40:00,62.63,62.65,62.63,62.65,4836.0,53.3409,53.358,53.3409,53.358,4836.0
2017-03-07 13:45:00,62.65,62.66,62.64,62.65,8155.0,53.358,53.3665,53.3494,53.358,8155.0
2017-03-07 13:50:00,62.65,62.65,62.63,62.64,4700.0,53.358,53.358,53.3409,53.3494,4700.0
2017-03-07 13:55:00,62.63,62.64,62.62,62.62,7643.0,53.3409,53.3494,53.3324,53.3324,7643.0
2017-03-07 14:00:00,62.63,62.65,62.62,62.65,3322.0,53.3409,53.358,53.3324,53.358,3322.0
2017-03-07 14:05:00,62.64,62.65,62.64,62.65,1320.0,53.3494,53.358,53.3494,53.358,1320.0
2017-03-07 14:10:00,62.64,62.65,62.63,62.65,4000.0,53.3494,53.358,53.3409,53.358,4000.0
2017-03-07 14:15:00,62.65,62.66,62.65,62.66,1842.0,53.358,53.3665,53.358,53.3665,1842.0
2017-03-07 14:20:00,62.66,62.66,62.65,62.65,4801.0,53.3665,53.3665,53.358,53.358,4801.0
2017-03-07 14:25:00,62.65,62.66,62.64,62.65,5717.0,53.358,53.3665,53.3494,53.358,5717.0
2017-03-07 14:30:00,62.65,62.65,62.63,62.63,2856.0,53.358,53.358,53.3409,53.3409,2856.0
2017-03-07 14:35:00,62.63,62.66,62.62,62.66,9396.0,53.3409,53.3665,53.3324,53.3665,9396.0
2017-03-07 14:40:00,62.65,62.67,62.65,62.66,5916.0,53.358,53.375,53.358,53.3665,5916.0
2017-03-07 14:45:00,62.66,62.66,62.64,62.65,4216.0,53.3665,53.3665,53.3494,53.358,4216.0
2017-03-07 14:50:00,62.65,62.66,62.65,62.66,5296.0,53.358,53.3665,53.358,53.3665,5296.0
2017-03-07 14:55:00,62.66,62.68,62.66,62.67,4306.0,53.3665,53.3835,53.3665,53.375,4306.0
2017-03-07 15:00:00,62.67,62.67,62.66,62.67,1369.0,53.375,53.375,53.3665,53.375,1369.0
2017-03-07 15:05:00,62.66,62.66,62.64,62.65,2006.0,53.3665,53.3665,53.3494,53.358,2006.0
2017-03-07 15:10:00,62.65,62.67,62.65,62.67,11940.0,53.358,53.375,53.358,53.375,11940.0
2017-03-07 15:15:00,62.66,62.67,62.66,62.66,2137.0,53.3665,53.375,53.3665,53.3665,2137.0
2017-03-07 15:20:00,62.66,62.68,62.66,62.67,1978.0,53.3665,53.3835,53.3665,53.375,1978.0
2017-03-07 15:25:00,62.67,62.68,62.62,62.63,17396.0,53.375,53.3835,53.3324,53.3409,17396.0
2017-03-07 15:30:00,62.64,62.65,62.61,62.61,5052.0,53.3494,53.358,53.3239,53.3239,5052.0
2017-03-07 15:35:00,62.62,62.63,62.6,62.6,16713.0,53.3324,53.3409,53.3154,53.3154,16713.0
2017-03-07 15:40:00,62.6,62.6,62.55,62.56,25381.0,53.3154,53.3154,53.2728,53.2813,25381.0
2017-03-07 15:45:00,62.57,62.59,62.55,62.57,46836.0,53.2898,53.3069,53.2728,53.2898,46836.0
2017-03-07 15:50:00,62.57,62.58,62.56,62.57,77242.0,53.2898,53.2983,53.2813,53.2898,77242.0
2017-03-07 15:55:00,62.57,62.62,62.56,62.6,160817.0,53.2898,53.3324,53.2813,53.3154,160817.0
2017-03-08 09:30:00,62.63,62.65,62.59,62.6,44901.0,53.3409,53.358,53.3069,53.3154,44901.0
2017-03-08 09:35:00,62.6,62.64,62.59,62.61,25523.0,53.3154,53.3494,53.3069,53.3239,25523.0
2017-03-08 09:40:00,62.61,62.65,62.61,62.65,25547.0,53.3239,53.358,53.3239,53.358,25547.0
2017-03-08 09:45:00,62.65,62.69,62.65,62.66,31977.0,53.358,53.392,53.358,53.3665,31977.0
2017-03-08 09:50:00,62.67,62.67,62.63,62.64,12077.0,53.375,53.375,53.3409,53.3494,12077.0
2017-03-08 09:55:00,62.64,62.64,62.61,62.63,11550.0,53.3494,53.3494,53.3239,53.3409,11550.0
2017-03-08 10:00:00,62.64,62.66,62.62,62.65,5896.0,53.3494,53.3665,53.3324,53.358,5896.0
2017-03-08 10:05:00,62.65,62.65,62.57,62.59,14329.0,53.358,53.358,53.2898,53.3069,14329.0
2017-03-08 10:10:00,62.58,62.6,62.56,62.56,8024.0,53.2983,53.3154,53.2813,53.2813,8024.0
2017-03-08 10:15:00,62.57,62.59,62.56,62.58,5347.0,53.2898,53.3069,53.2813,53.2983,5347.0
2017-03-08 10:20:00,62.58,62.61,62.57,62.6,20537.0,53.2983,53.3239,53.2898,53.3154,20537.0
2017-03-08 10:25:00,62.6,62.64,62.59,62.63,39383.0,53.3154,53.3494,53.3069,53.3409,39383.0
2017-03-08 10:30:00,62.64,62.65,62.63,62.64,10333.0,53.3494,53.358,53.3409,53.3494,10333.0
2017-03-08 10:35:00,62.63,62.64,62.6,62.61,6836.0,53.3409,53.3494,53.3154,53.3239,6836.0
2017-03-08 10:40:00,62.62,62.63,62.61,62.62,2800.0,53.3324,53.3409,53.3239,53.3324,2800.0
2017-03-08 10:45:00,62.61,62.62,62.59,62.6,48896.0,53.3239,53.3324,53.3069,53.3154,48896.0
2017-03-08 10:50:00,62.59,62.62,62.59,62.62,12162.0,53.3069,53.3324,53.3069,53.3324,12162.0
2017-03-08 10:55:00,62.61,62.63,62.6,62.63,7593.0,53.3239,53.3409,53.3154,53.3409,7593.0
2017-03-08 11:00:00,62.63,62.65,62.62,62.62,5323.0,53.3409,53.358,53.3324,53.3324,5323.0
2017-03-08 11:05:00,62.62,62.62,62.58,62.6,22317.0,53.3324,53.3324,53.2983,53.3154,22317.0
2017-03-08 11:10:00,62.59,62.59,62.58,62.58,3282.0,53.3069,53.3069,53.2983,53.2983,3282.0
2017-03-08 11:15:00,62.58,62.6,62.57,62.58,10284.0,53.2983,53.3154,53.2898,53.2983,10284.0
2017-03-08 11:20:00,62.58,62.59,62.58,62.58,5300.0,53.2983,53.3069,53.2983,53.2983,5300.0
2017-03-08 11:25:00,62.59,62.61,62.58,62.59,6578.0,53.3069,53.3239,53.2983,53.3069,6578.0
2017-03-08 11:30:00,62.59,62.59,62.53,62.54,8600.0,53.3069,53.3069,53.2558,53.2643,8600.0
2017-03-08 11:35:00,62.52,62.54,62.52,62.54,5106.0,53.2472,53.2643,53.2472,53.2643,5106.0
2017-03-08 11:40:00,62.53,62.54,62.51,62.51,5100.0,53.2558,53.2643,53.2387,53.2387,5100.0
2017-03-08 11:45:00,62.51,62.51,62.48,62.51,19148.0,53.2387,53.2387,53.2132,53.2387,19148.0
2017-03-08 11:50:00,62.51,62.52,62.5,62.5,3071.0,53.2387,53.2472,53.2302,53.2302,3071.0
2017-03-08 11:55:00,62.51,62.52,62.49,62.5,7218.0,53.2387,53.2472,53.2217,53.2302,7218.0
2017-03-08 12:00:00,62.5,62.53,62.48,62.52,16895.0,53.2302,53.2558,53.2132,53.2472,16895.0
2017-03-08 12:05:00,62.52,62.52,62.5,62.5,6700.0,53.2472,53.2472,53.2302,53.2302,6700.0
2017-03-08 12:10:00,62.5,62.51,62.48,62.5,10220.0,53.2302,53.2387,53.2132,53.2302,10220.0
2017-03-08 12:15:00,62.49,62.51,62.49,62.51,8302.0,53.2217,53.2387,53.2217,53.2387,8302.0
2017-03-08 12:20:00,62.51,62.52,62.51,62.52,8936.0,53.2387,53.2472,53.2387,53.2472,8936.0
2017-03-08 12:25:00,62.51,62.53,62.51,62.52,25224.0,53.2387,53.2558,53.2387,53.2472,25224.0
2017-03-08 12:30:00,62.52,62.54,62.51,62.53,19360.0,53.2472,53.2643,53.2387,53.2558,19360.0
2017-03-08 12:35:00,62.54,62.54,62.51,62.51,12900.0,53.2643,53.2643,53.2387,53.2387,12900.0
2017-03-08 12:40:00,62.52,62.53,62.51,62.51,43698.0,53.2472,53.2558,53.2387,53.2387,43698.0
2017-03-08 12:45:00,62.52,62.53,62.51,62.53,24602.0,53.2472,53.2558,53.2387,53.2558,24602.0
2017-03-08 12:50:00,62.53,62.53,62.52,62.53,7407.0,53.2558,53.2558,53.2472,53.2558,7407.0
2017-03-08 12:55:00,62.53,62.53,62.51,62.51,19728.0,53.2558,53.2558,53.2387,53.2387,19728.0
2017-03-08 13:00:00,62.51,62.54,62.51,62.52,8695.0,53.2387,53.2643,53.2387,53.2472,8695.0
2017-03-08 13:05:00,62.52,62.53,62.51,62.53,2900.0,53.2472,53.2558,53.2387,53.2558,2900.0
2017-03-08 13:10:00,62.53,62.56,62.53,62.56,26876.0,53.2558,53.2813,53.2558,53.2813,26876.0
2017-03-08 13:15:00,62.57,62.59,62.56,62.58,4289.0,53.2898,53.3069,53.2813,53.2983,4289.0
2017-03-08 13:20:00,62.58,62.58,62.57,62.58,6700.0,53.2983,53.2983,53.2898,53.2983,6700.0
2017-03-08 13:25:00,62.59,62.59,62.57,62.58,1000.0,53.3069,53.3069,53.2898,53.2983,1000.0
2017-03-08 13:30:00,62.58,62.6,62.58,62.59,11420.0,53.2983,53.3154,53.2983,53.3069,11420.0
2017-03-08 13:35:00,62.59,62.59,62.58,62.58,4100.0,53.3069,53.3069,53.2983,53.2983,4100.0
2017-03-08 13:40:00,62.59,62.6,62.58,62.59,3822.0,53.3069,53.3154,53.2983,53.3069,3822.0
2017-03-08 13:45:00,62.59,62.59,62.56,62.57,6038.0,53.3069,53.3069,53.2813,53.2898,6038.0
2017-03-08 13:50:00,62.57,62.57,62.55,62.56,22926.0,53.2898,53.2898,53.2728,53.2813,22926.0
2017-03-08 13:55:00,62.56,62.57,62.56,62.57,4097.0,53.2813,53.2898,53.2813,53.2898,4097.0
2017-03-08 14:00:00,62.56,62.56,62.55,62.56,1800.0,53.2813,53.2813,53.2728,53.2813,1800.0
2017-03-08 14:05:00,62.57,62.57,62.51,62.51,6683.0,53.2898,53.2898,53.2387,53.2387,6683.0
2017-03-08 14:10:00,62.51,62.51,62.5,62.5,3312.0,53.2387,53.2387,53.2302,53.2302,3312.0
2017-03-08 14:15:00,62.5,62.5,62.47,62.48,4262.0,53.2302,53.2302,53.2047,53.2132,4262.0
2017-03-08 14:20:00,62.47,62.47,62.44,62.45,15064.0,53.2047,53.2047,53.1791,53.1876,15064.0
2017-03-08 14:25:00,62.45,62.45,62.43,62.44,8115.0,53.1876,53.1876,53.1706,53.1791,8115.0
2017-03-08 14:30:00,62.45,62.46,62.42,62.45,3900.0,53.1876,53.1961,53.1621,53.1876,3900.0
2017-03-08 14:35:00,62.44,62.45,62.43,62.45,5050.0,53.1791,53.1876,53.1706,53.1876,5050.0
2017-03-08 14:40:00,62.46,62.47,62.45,62.45,37988.0,53.1961,53.2047,53.1876,53.1876,37988.0
2017-03-08 14:45:00,62.45,62.47,62.45,62.47,12805.0,53.1876,53.2047,53.1876,53.2047,12805.0
2017-03-08 14:50:00,62.48,62.5,62.47,62.5,9990.0,53.2132,53.2302,53.2047,53.2302,9990.0
2017-03-08 14:55:00,62.5,62.51,62.48,62.5,146107.0,53.2302,53.2387,53.2132,53.2302,146107.0
2017-03-08 15:00:00,62.5,62.52,62.5,62.51,5550.0,53.2302,53.2472,53.2302,53.2387,5550.0
2017-03-08 15:05:00,62.52,62.52,62.5,62.5,11637.0,53.2472,53.2472,53.2302,53.2302,11637.0
2017-03-08 15:10:00,62.5,62.5,62.48,62.48,4500.0,53.2302,53.2302,53.2132,53.2132,4500.0
2017-03-08 15:15:00,62.48,62.49,62.47,62.48,6209.0,53.2132,53.2217,53.2047,53.2132,6209.0
2017-03-08 15:20:00,62.48,62.5,62.47,62.5,16426.0,53.2132,53.2302,53.2047,53.2302,16426.0
2017-03-08 15:25:00,62.5,62.5,62.46,62.46,5509.0,53.2302,53.2302,53.1961,53.1961,5509.0
2017-03-08 15:30:00,62.46,62.46,62.38,62.4,17121.0,53.1961,53.1961,53.128,53.145,17121.0
2017-03-08 15:35:00,62.4,62.42,62.37,62.4,18137.0,53.145,53.1621,53.1195,53.145,18137.0
2017-03-08 15:40:00,62.4,62.41,62.35,62.37,32100.0,53.145,53.1536,53.1025,53.1195,32100.0
2017-03-08 15:45:00,62.38,62.41,62.38,62.38,24121.0,53.128,53.1536,53.128,53.128,24121.0
2017-03-08 15:50:00,62.39,62.39,62.36,62.37,151212.0,53.1365,53.1365,53.111,53.1195,151212.0
2017-03-08 15:55:00,62.37,62.4,62.37,62.4,150710.0,53.1195,53.145,53.1195,53.145,150710.0
2017-03-09 09:30:00,62.44,62.46,62.37,62.38,58033.0,53.1791,53.1961,53.1195,53.128,58033.0
2017-03-09 09:35:00,62.38,62.41,62.37,62.41,45427.0,53.128,53.1536,53.1195,53.1536,45427.0
2017-03-09 09:40:00,62.41,62.43,62.4,62.43,32022.0,53.1536,53.1706,53.145,53.1706,32022.0
2017-03-09 09:45:00,62.43,62.48,62.43,62.47,23228.0,53.1706,53.2132,53.1706,53.2047,23228.0
2017-03-09 09:50:00,62.46,62.49,62.45,62.48,26687.0,53.1961,53.2217,53.1876,53.2132,26687.0
2017-03-09 09:55:00,62.48,62.48,62.44,62.45,28575.0,53.2132,53.2132,53.1791,53.1876,28575.0
2017-03-09 10:00:00,62.45,62.5,62.45,62.49,18967.0,53.1876,53.2302,53.1876,53.2217,18967.0
2017-03-09 10:05:00,62.49,62.52,62.48,62.51,25348.0,53.2217,53.2472,53.2132,53.2387,25348.0
2017-03-09 10:10:00,62.51,62.53,62.51,62.51,3639.0,53.2387,53.2558,53.2387,53.2387,3639.0
2017-03-09 10:15:00,62.51,62.52,62.47,62.49,11835.0,53.2387,53.2472,53.2047,53.2217,11835.0
2017-03-09 10:20:00,62.48,62.48,62.45,62.45,5449.0,53.2132,53.2132,53.1876,53.1876,5449.0
2017-03-09 10:25:00,62.46,62.46,62.44,62.44,55369.0,53.1961,53.1961,53.1791,53.1791,55369.0
2017-03-09 10:30:00,62.44,62.45,62.41,62.43,87113.0,53.1791,53.1876,53.1536,53.1706,87113.0
2017-03-09 10:35:00,62.43,62.44,62.38,62.38,24761.0,53.1706,53.1791,53.128,53.128,24761.0
2017-03-09 10:40:00,62.37,62.4,62.37,62.4,2940.0,53.1195,53.145,53.1195,53.145,2940.0
2017-03-09 10:45:00,62.4,62.4,62.38,62.4,1800.0,53.145,53.145,53.128,53.145,1800.0
2017-03-09 10:50:00,62.4,62.41,62.4,62.4,2962.0,53.145,53.1536,53.145,53.145,2962.0
2017-03-09 10:55:00,62.4,62.42,62.4,62.42,2060.0,53.145,53.1621,53.145,53.1621,2060.0
2017-03-09 11:00:00,62.42,62.43,62.41,62.41,5595.0,53.1621,53.1706,53.1536,53.1536,5595.0
2017-03-09 11:05:00,62.42,62.44,62.42,62.43,12157.0,53.1621,53.1791,53.1621,53.1706,12157.0
2017-03-09 11:10:00,62.43,62.43,62.42,62.43,1000.0,53.1706,53.1706,53.1621,53.1706,1000.0
2017-03-09 11:15:00,62.42,62.43,62.41,62.43,4006.0,53.1621,53.1706,53.1536,53.1706,4006.0
2017-03-09 11:20:00,62.43,62.43,62.39,62.41,8634.0,53.1706,53.1706,53.1365,53.1536,8634.0
2017-03-09 11:25:00,62.4,62.43,62.4,62.43,9945.0,53.145,53.1706,53.145,53.1706,9945.0
2017-03-09 11:30:00,62.43,62.45,62.43,62.44,15415.0,53.1706,53.1876,53.1706,53.1791,15415.0
2017-03-09 11:35:00,62.45,62.47,62.45,62.45,7600.0,53.1876,53.2047,53.1876,53.1876,7600.0
2017-03-09 11:40:00,62.46,62.47,62.45,62.47,4500.0,53.1961,53.2047,53.1876,53.2047,4500.0
2017-03-09 11:45:00,62.47,62.48,62.47,62.47,7048.0,53.2047,53.2132,53.2047,53.2047,7048.0
2017-03-09 11:50:00,62.48,62.49,62.46,62.48,7457.0,53.2132,53.2217,53.1961,53.2132,7457.0
2017-03-09 11:55:00,62.47,62.47,62.44,62.44,42390.0,53.2047,53.2047,53.1791,53.1791,42390.0
2017-03-09 12:00:00,62.45,62.46,62.44,62.45,5283.0,53.1876,53.1961,53.1791,53.1876,5283.0
2017-03-09 12:05:00,62.46,62.46,62.44,62.44,4200.0,53.1961,53.1961,53.1791,53.1791,4200.0
2017-03-09 12:10:00,62.45,62.45,62.44,62.45,218.0,53.1876,53.1876,53.1791,53.1876,218.0
2017-03-09 12:15:00,62.44,62.44,62.43,62.43,4895.0,53.1791,53.1791,53.1706,53.1706,4895.0
2017-03-09 12:20:00,62.43,62.43,62.42,62.42,2613.0,53.1706,53.1706,53.1621,53.1621,2613.0
2017-03-09 12:25:00,62.42,62.43,62.41,62.42,10275.0,53.1621,53.1706,53.1536,53.1621,10275.0
2017-03-09 12:30:00,62.42,62.43,62.41,62.42,14340.0,53.1621,53.1706,53.1536,53.1621,14340.0
2017-03-09 12:35:00,62.42,62.42,62.41,62.42,1900.0,53.1621,53.1621,53.1536,53.1621,1900.0
2017-03-09 12:40:00,62.42,62.42,62.41,62.42,7379.0,53.1621,53.1621,53.1536,53.1621,7379.0
2017-03-09 12:45:00,62.42,62.43,62.42,62.43,660.0,53.1621,53.1706,53.1621,53.1706,660.0
2017-03-09 12:50:00,62.44,62.44,62.42,62.43,5575.0,53.1791,53.1791,53.1621,53.1706,5575.0
2017-03-09 12:55:00,62.43,62.44,62.43,62.44,15406.0,53.1706,53.1791,53.1706,53.1791,15406.0
2017-03-09 13:00:00,62.44,62.45,62.44,62.45,1700.0,53.1791,53.1876,53.1791,53.1876,1700.0
2017-03-09 13:05:00,62.45,62.46,62.44,62.46,1521.0,53.1876,53.1961,53.1791,53.1961,1521.0
2017-03-09 13:10:00,62.45,62.45,62.45,62.45,8100.0,53.1876,53.1876,53.1876,53.1876,8100.0
2017-03-09 13:15:00,62.45,62.45,62.45,62.45,300.0,53.1876,53.1876,53.1876,53.1876,300.0
2017-03-09 13:20:00,62.45,62.45,62.45,62.45,500.0,53.1876,53.1876,53.1876,53.1876,500.0
2017-03-09 13:25:00,62.44,62.44,62.42,62.42,1655.0,53.1791,53.1791,53.1621,53.1621,1655.0
2017-03-09 13:30:00,62.41,62.41,62.36,62.38,16993.0,53.1536,53.1536,53.111,53.128,16993.0
2017-03-09 13:35:00,62.37,62.39,62.37,62.39,16753.0,53.1195,53.1365,53.1195,53.1365,16753.0
2017-03-09 13:40:00,62.38,62.4,62.38,62.4,9483.0,53.128,53.145,53.128,53.145,9483.0
2017-03-09 13:45:00,62.4,62.4,62.38,62.39,1781.0,53.145,53.145,53.128,53.1365,1781.0
2017-03-09 13:50:00,62.39,62.4,62.38,62.39,4411.0,53.1365,53.145,53.128,53.1365,4411.0
2017-03-09 13:55:00,62.39,62.39,62.36,62.37,5249.0,53.1365,53.1365,53.111,53.1195,5249.0
2017-03-09 14:00:00,62.37,62.37,62.29,62.29,63559.0,53.1195,53.1195,53.0514,53.0514,63559.0
2017-03-09 14:05:00,62.29,62.31,62.28,62.29,105870.0,53.0514,53.0684,53.0428,53.0514,105870.0
2017-03-09 14:10:00,62.3,62.3,62.26,62.26,40559.0,53.0599,53.0599,53.0258,53.0258,40559.0
2017-03-09 14:15:00,62.26,62.26,62.21,62.25,24793.0,53.0258,53.0258,52.9832,53.0173,24793.0
2017-03-09 14:20:00,62.25,62.27,62.25,62.27,36930.0,53.0173,53.0343,53.0173,53.0343,36930.0
2017-03-09 14:25:00,62.27,62.29,62.26,62.28,14725.0,53.0343,53.0514,53.0258,53.0428,14725.0
2017-03-09 14:30:00,62.27,62.28,62.26,62.26,14022.0,53.0343,53.0428,53.0258,53.0258,14022.0
2017-03-09 14:35:00,62.27,62.28,62.26,62.26,35079.0,53.0343,53.0428,53.0258,53.0258,35079.0
2017-03-09 14:40:00,62.26,62.28,62.24,62.27,55535.0,53.0258,53.0428,53.0088,53.0343,55535.0
2017-03-09 14:45:00,62.27,62.28,62.26,62.28,8349.0,53.0343,53.0428,53.0258,53.0428,8349.0
2017-03-09 14:50:00,62.28,62.3,62.27,62.29,4222.0,53.0428,53.0599,53.0343,53.0514,4222.0
2017-03-09 14:55:00,62.29,62.32,62.28,62.32,48078.0,53.0514,53.0769,53.0428,53.0769,48078.0
2017-03-09 15:00:00,62.32,62.34,62.31,62.33,8826.0,53.0769,53.0939,53.0684,53.0854,8826.0
2017-03-09 15:05:00,62.33,62.36,62.33,62.36,4489.0,53.0854,53.111,53.0854,53.111,4489.0
2017-03-09 15:10:00,62.37,62.39,62.36,62.38,7000.0,53.1195,53.1365,53.111,53.128,7000.0
2017-03-09 15:15:00,62.38,62.41,62.38,62.41,15362.0,53.128,53.1536,53.128,53.1536,15362.0
2017-03-09 15:20:00,62.41,62.41,62.37,62.38,26930.0,53.1536,53.1536,53.1195,53.128,26930.0
2017-03-09 15:25:00,62.38,62.42,62.38,62.42,16064.0,53.128,53.1621,53.128,53.1621,16064.0
2017-03-09 15:30:00,62.42,62.47,62.41,62.46,16453.0,53.1621,53.2047,53.1536,53.1961,16453.0
2017-03-09 15:35:00,62.46,62.48,62.45,62.45,27495.0,53.1961,53.2132,53.1876,53.1876,27495.0
2017-03-09 15:40:00,62.44,62.46,62.44,62.46,52353.0,53.1791,53.1961,53.1791,53.1961,52353.0
2017-03-09 15:45:00,62.46,62.48,62.46,62.46,39483.0,53.1961,53.2132,53.1961,53.1961,39483.0
2017-03-09 15:50:00,62.45,62.46,62.44,62.45,117822.0,53.1876,53.1961,53.1791,53.1876,117822.0
2017-03-09 15:55:00,62.44,62.46,62.43,62.46,139465.0,53.1791,53.1961,53.1706,53.1961,139465.0
2017-03-10 09:30:00,62.78,62.93,62.76,62.78,91780.0,53.4687,53.5964,53.4516,53.4687,91780.0
2017-03-10 09:35:00,62.76,62.78,62.73,62.77,65132.0,53.4516,53.4687,53.4261,53.4602,65132.0
2017-03-10 09:40:00,62.75,62.76,62.71,62.71,48234.0,53.4431,53.4516,53.4091,53.4091,48234.0
2017-03-10 09:45:00,62.71,62.75,62.7,62.74,37189.0,53.4091,53.4431,53.4005,53.4346,37189.0
2017-03-10 09:50:00,62.74,62.82,62.73,62.81,65302.0,53.4346,53.5027,53.4261,53.4942,65302.0
2017-03-10 09:55:00,62.8,62.86,62.79,62.85,48371.0,53.4857,53.5368,53.4772,53.5283,48371.0
2017-03-10 10:00:00,62.85,62.86,62.81,62.82,17300.0,53.5283,53.5368,53.4942,53.5027,17300.0
2017-03-10 10:05:00,62.81,62.83,62.8,62.83,13830.0,53.4942,53.5113,53.4857,53.5113,13830.0
2017-03-10 10:10:00,62.84,62.85,62.78,62.8,16772.0,53.5198,53.5283,53.4687,53.4857,16772.0
2017-03-10 10:15:00,62.82,62.83,62.81,62.83,4625.0,53.5027,53.5113,53.4942,53.5113,4625.0
2017-03-10 10:20:00,62.84,62.84,62.8,62.8,17400.0,53.5198,53.5198,53.4857,53.4857,17400.0
2017-03-10 10:25:00,62.8,62.81,62.78,62.78,17071.0,53.4857,53.4942,53.4687,53.4687,17071.0
2017-03-10 10:30:00,62.77,62.78,62.74,62.75,16742.0,53.4602,53.4687,53.4346,53.4431,16742.0
2017-03-10 10:35:00,62.75,62.77,62.75,62.75,35571.0,53.4431,53.4602,53.4431,53.4431,35571.0
2017-03-10 10:40:00,62.75,62.75,62.69,62.72,35965.0,53.4431,53.4431,53.392,53.4176,35965.0
2017-03-10 10:45:00,62.73,62.74,62.72,62.72,30535.0,53.4261,53.4346,53.4176,53.4176,30535.0
2017-03-10 10:50:00,62.72,62.76,62.72,62.75,31933.0,53.4176,53.4516,53.4176,53.4431,31933.0
2017-03-10 10:55:00,62.74,62.74,62.7,62.7,14905.0,53.4346,53.4346,53.4005,53.4005,14905.0
2017-03-10 11:00:00,62.7,62.73,62.66,62.66,15357.0,53.4005,53.4261,53.3665,53.3665,15357.0
2017-03-10 11:05:00,62.65,62.68,62.64,62.68,5878.0,53.358,53.3835,53.3494,53.3835,5878.0
2017-03-10 11:10:00,62.68,62.68,62.64,62.66,18664.0,53.3835,53.3835,53.3494,53.3665,18664.0
2017-03-10 11:15:00,62.67,62.7,62.67,62.69,6718.0,53.375,53.4005,53.375,53.392,6718.0
2017-03-10 11:20:00,62.7,62.73,62.69,62.72,7002.0,53.4005,53.4261,53.392,53.4176,7002.0
2017-03-10 11:25:00,62.73,62.76,62.72,62.73,11500.0,53.4261,53.4516,53.4176,53.4261,11500.0
2017-03-10 11:30:00,62.74,62.75,62.71,62.71,29576.0,53.4346,53.4431,53.4091,53.4091,29576.0
2017-03-10 11:35:00,62.71,62.73,62.7,62.72,6311.0,53.4091,53.4261,53.4005,53.4176,6311.0
2017-03-10 11:40:00,62.72,62.72,62.7,62.71,5708.0,53.4176,53.4176,53.4005,53.4091,5708.0
2017-03-10 11:45:00,62.69,62.72,62.68,62.72,8619.0,53.392,53.4176,53.3835,53.4176,8619.0
2017-03-10 11:50:00,62.72,62.73,62.71,62.73,9678.0,53.4176,53.4261,53.4091,53.4261,9678.0
2017-03-10 11:55:00,62.73,62.75,62.71,62.71,4015.0,53.4261,53.4431,53.4091,53.4091,4015.0
2017-03-10 12:00:00,62.71,62.72,62.69,62.7,30439.0,53.4091,53.4176,53.392,53.4005,30439.0
2017-03-10 12:05:00,62.69,62.71,62.69,62.71,10646.0,53.392,53.4091,53.392,53.4091,10646.0
2017-03-10 12:10:00,62.72,62.72,62.7,62.72,6892.0,53.4176,53.4176,53.4005,53.4176,6892.0
2017-03-10 12:15:00,62.72,62.74,62.71,62.72,14560.0,53.4176,53.4346,53.4091,53.4176,14560.0
2017-03-10 12:20:00,62.73,62.74,62.72,62.74,5309.0,53.4261,53.4346,53.4176,53.4346,5309.0
2017-03-10 12:25:00,62.74,62.74,62.73,62.74,16334.0,53.4346,53.4346,53.4261,53.4346,16334.0
2017-03-10 12:30:00,62.74,62.74,62.71,62.72,5500.0,53.4346,53.4346,53.4091,53.4176,5500.0
2017-03-10 12:35:00,62.71,62.71,62.7,62.71,2223.0,53.4091,53.4091,53.4005,53.4091,2223.0
2017-03-10 12:40:00,62.7,62.7,62.68,62.7,26198.0,53.4005,53.4005,53.3835,53.4005,26198.0
2017-03-10 12:45:00,62.7,62.7,62.69,62.7,5932.0,53.4005,53.4005,53.392,53.4005,5932.0
2017-03-10 12:50:00,62.7,62.7,62.62,62.63,141858.0,53.4005,53.4005,53.3324,53.3409,141858.0
2017-03-10 12:55:00,62.63,62.64,62.61,62.64,10615.0,53.3409,53.3494,53.3239,53.3494,10615.0
2017-03-10 13:00:00,62.65,62.65,62.64,62.64,10115.0,53.358,53.358,53.3494,53.3494,10115.0
2017-03-10 13:05:00,62.63,62.63,62.57,62.59,17007.0,53.3409,53.3409,53.2898,53.3069,17007.0
2017-03-10 13:10:00,62.6,62.61,62.6,62.61,12800.0,53.3154,53.3239,53.3154,53.3239,12800.0
2017-03-10 13:15:00,62.61,62.63,62.61,62.62,15258.0,53.3239,53.3409,53.3239,53.3324,15258.0
2017-03-10 13:20:00,62.62,62.64,62.62,62.64,17958.0,53.3324,53.3494,53.3324,53.3494,17958.0
2017-03-10 13:25:00,62.63,62.64,62.62,62.63,19134.0,53.3409,53.3494,53.3324,53.3409,19134.0
2017-03-10 13:30:00,62.64,62.64,62.6,62.6,11795.0,53.3494,53.3494,53.3154,53.3154,11795.0
2017-03-10 13:35:00,62.6,62.63,62.59,62.62,5104.0,53.3154,53.3409,53.3069,53.3324,5104.0
2017-03-10 13:40:00,62.63,62.64,62.62,62.63,2861.0,53.3409,53.3494,53.3324,53.3409,2861.0
2017-03-10 13:45:00,62.63,62.66,62.62,62.66,9977.0,53.3409,53.3665,53.3324,53.3665,9977.0
2017-03-10 13:50:00,62.66,62.68,62.65,62.68,6252.0,53.3665,53.3835,53.358,53.3835,6252.0
2017-03-10 13:55:00,62.68,62.69,62.67,62.68,6997.0,53.3835,53.392,53.375,53.3835,6997.0
2017-03-10 14:00:00,62.68,62.68,62.66,62.67,11675.0,53.3835,53.3835,53.3665,53.375,11675.0
2017-03-10 14:05:00,62.67,62.68,62.66,62.67,11277.0,53.375,53.3835,53.3665,53.375,11277.0
2017-03-10 14:10:00,62.67,62.7,62.67,62.7,12152.0,53.375,53.4005,53.375,53.4005,12152.0
2017-03-10 14:15:00,62.7,62.73,62.69,62.72,21651.0,53.4005,53.4261,53.392,53.4176,21651.0
2017-03-10 14:20:00,62.71,62.73,62.71,62.73,3154.0,53.4091,53.4261,53.4091,53.4261,3154.0
2017-03-10 14:25:00,62.73,62.74,62.72,62.73,5167.0,53.4261,53.4346,53.4176,53.4261,5167.0
2017-03-10 14:30:00,62.73,62.74,62.72,62.72,13295.0,53.4261,53.4346,53.4176,53.4176,13295.0
2017-03-10 14:35:00,62.73,62.76,62.72,62.76,20711.0,53.4261,53.4516,53.4176,53.4516,20711.0
2017-03-10 14:40:00,62.75,62.76,62.74,62.75,3400.0,53.4431,53.4516,53.4346,53.4431,3400.0
2017-03-10 14:45:00,62.76,62.76,62.74,62.75,4503.0,53.4516,53.4516,53.4346,53.4431,4503.0
2017-03-10 14:50:00,62.74,62.75,62.73,62.73,10339.0,53.4346,53.4431,53.4261,53.4261,10339.0
2017-03-10 14:55:00,62.73,62.75,62.72,62.74,8890.0,53.4261,53.4431,53.4176,53.4346,8890.0
2017-03-10 15:00:00,62.75,62.78,62.75,62.77,7192.0,53.4431,53.4687,53.4431,53.4602,7192.0
2017-03-10 15:05:00,62.77,62.77,62.75,62.76,11736.0,53.4602,53.4602,53.4431,53.4516,11736.0
2017-03-10 15:10:00,62.77,62.78,62.76,62.78,8025.0,53.4602,53.4687,53.4516,53.4687,8025.0
2017-03-10 15:15:00,62.78,62.79,62.77,62.79,28471.0,53.4687,53.4772,53.4602,53.4772,28471.0
2017-03-10 15:20:00,62.79,62.8,62.78,62.79,14018.0,53.4772,53.4857,53.4687,53.4772,14018.0
2017-03-10 15:25:00,62.79,62.83,62.79,62.83,38451.0,53.4772,53.5113,53.4772,53.5113,38451.0
2017-03-10 15:30:00,62.82,62.83,62.81,62.82,58413.0,53.5027,53.5113,53.4942,53.5027,58413.0
2017-03-10 15:35:00,62.81,62.83,62.8,62.8,45738.0,53.4942,53.5113,53.4857,53.4857,45738.0
2017-03-10 15:40:00,62.8,62.81,62.78,62.79,45633.0,53.4857,53.4942,53.4687,53.4772,45633.0
2017-03-10 15:45:00,62.79,62.81,62.78,62.8,44078.0,53.4772,53.4942,53.4687,53.4857,44078.0
2017-03-10 15:50:00,62.8,62.84,62.8,62.83,176283.0,53.4857,53.5198,53.4857,53.5113,176283.0
2017-03-10 15:55:00,62.83,62.83,62.78,62.8,486883.0,53.5113,53.5113,53.4687,53.4857,486883.0
2017-03-13 09:30:00,62.94,62.97,62.89,62.96,61291.0,53.6049,53.6305,53.5624,53.622,61291.0
2017-03-13 09:35:00,62.95,62.98,62.95,62.96,15598.0,53.6135,53.639,53.6135,53.622,15598.0
2017-03-13 09:40:00,62.95,62.96,62.93,62.93,17087.0,53.6135,53.622,53.5964,53.5964,17087.0
2017-03-13 09:45:00,62.95,62.97,62.94,62.96,13472.0,53.6135,53.6305,53.6049,53.622,13472.0
2017-03-13 09:50:00,62.96,62.96,62.93,62.95,7631.0,53.622,53.622,53.5964,53.6135,7631.0
2017-03-13 09:55:00,62.96,62.96,62.91,62.92,11100.0,53.622,53.622,53.5794,53.5879,11100.0
2017-03-13 10:00:00,62.92,62.94,62.91,62.93,35209.0,53.5879,53.6049,53.5794,53.5964,35209.0
2017-03-13 10:05:00,62.93,62.93,62.91,62.91,16230.0,53.5964,53.5964,53.5794,53.5794,16230.0
2017-03-13 10:10:00,62.91,62.97,62.91,62.96,33225.0,53.5794,53.6305,53.5794,53.622,33225.0
2017-03-13 10:15:00,62.96,62.98,62.95,62.95,9955.0,53.622,53.639,53.6135,53.6135,9955.0
2017-03-13 10:20:00,62.94,62.95,62.92,62.94,23513.0,53.6049,53.6135,53.5879,53.6049,23513.0
2017-03-13 10:25:00,62.94,62.96,62.92,62.95,10855.0,53.6049,53.622,53.5879,53.6135,10855.0
2017-03-13 10:30:00,62.95,62.96,62.93,62.95,19360.0,53.6135,53.622,53.5964,53.6135,19360.0
2017-03-13 10:35:00,62.95,62.97,62.94,62.96,9065.0,53.6135,53.6305,53.6049,53.622,9065.0
2017-03-13 10:40:00,62.95,62.96,62.93,62.95,2036.0,53.6135,53.622,53.5964,53.6135,2036.0
2017-03-13 10:45:00,62.94,62.94,62.92,62.93,10393.0,53.6049,53.6049,53.5879,53.5964,10393.0
2017-03-13 10:50:00,62.93,62.94,62.92,62.93,5903.0,53.5964,53.6049,53.5879,53.5964,5903.0
2017-03-13 10:55:00,62.93,62.95,62.92,62.94,4250.0,53.5964,53.6135,53.5879,53.6049,4250.0
2017-03-13 11:00:00,62.94,62.94,62.92,62.92,24009.0,53.6049,53.6049,53.5879,53.5879,24009.0
2017-03-13 11:05:00,62.93,62.94,62.92,62.94,23988.0,53.5964,53.6049,53.5879,53.6049,23988.0
2017-03-13 11:10:00,62.94,62.94,62.92,62.93,39802.0,53.6049,53.6049,53.5879,53.5964,39802.0
2017-03-13 11:15:00,62.92,62.92,62.9,62.9,34373.0,53.5879,53.5879,53.5709,53.5709,34373.0
2017-03-13 11:20:00,62.91,62.91,62.9,62.91,1800.0,53.5794,53.5794,53.5709,53.5794,1800.0
2017-03-13 11:25:00,62.9,62.91,62.89,62.9,9472.0,53.5709,53.5794,53.5624,53.5709,9472.0
2017-03-13 11:30:00,62.9,62.92,62.89,62.91,12519.0,53.5709,53.5879,53.5624,53.5794,12519.0
2017-03-13 11:35:00,62.92,62.94,62.92,62.94,2600.0,53.5879,53.6049,53.5879,53.6049,2600.0
2017-03-13 11:40:00,62.93,62.95,62.92,62.95,3660.0,53.5964,53.6135,53.5879,53.6135,3660.0
2017-03-13 11:45:00,62.95,62.95,62.94,62.94,6727.0,53.6135,53.6135,53.6049,53.6049,6727.0
2017-03-13 11:50:00,62.94,62.95,62.93,62.94,10946.0,53.6049,53.6135,53.5964,53.6049,10946.0
2017-03-13 11:55:00,62.95,62.97,62.95,62.96,5970.0,53.6135,53.6305,53.6135,53.622,5970.0
2017-03-13 12:00:00,62.97,62.98,62.97,62.98,4417.0,53.6305,53.639,53.6305,53.639,4417.0
2017-03-13 12:05:00,62.97,62.97,62.96,62.96,200.0,53.6305,53.6305,53.622,53.622,200.0
2017-03-13 12:10:00,62.95,62.95,62.95,62.95,2836.0,53.6135,53.6135,53.6135,53.6135,2836.0
2017-03-13 12:15:00,62.95,62.95,62.93,62.93,3590.0,53.6135,53.6135,53.5964,53.5964,3590.0
2017-03-13 12:20:00,62.94,62.94,62.92,62.93,10469.0,53.6049,53.6049,53.5879,53.5964,10469.0
2017-03-13 12:25:00,62.93,62.94,62.93,62.93,7429.0,53.5964,53.6049,53.5964,53.5964,7429.0
2017-03-13 12:30:00,62.93,62.94,62.92,62.93,2756.0,53.5964,53.6049,53.5879,53.5964,2756.0
2017-03-13 12:35:00,62.93,62.93,62.91,62.92,4073.0,53.5964,53.5964,53.5794,53.5879,4073.0
2017-03-13 12:40:00,62.93,62.95,62.93,62.95,3363.0,53.5964,53.6135,53.5964,53.6135,3363.0
2017-03-13 12:45:00,62.95,62.96,62.94,62.95,4500.0,53.6135,53.622,53.6049,53.6135,4500.0
2017-03-13 12:50:00,62.95,62.96,62.94,62.95,3900.0,53.6135,53.622,53.6049,53.6135,3900.0
2017-03-13 12:55:00,62.95,62.96,62.94,62.94,1643.0,53.6135,53.622,53.6049,53.6049,1643.0
2017-03-13 13:00:00,62.95,62.95,62.94,62.95,2627.0,53.6135,53.6135,53.6049,53.6135,2627.0
2017-03-13 13:05:00,62.95,62.95,62.94,62.94,1400.0,53.6135,53.6135,53.6049,53.6049,1400.0
2017-03-13 13:10:00,62.95,62.95,62.92,62.93,14020.0,53.6135,53.6135,53.5879,53.5964,14020.0
2017-03-13 13:15:00,62.94,62.95,62.92,62.93,3020.0,53.6049,53.6135,53.5879,53.5964,3020.0
2017-03-13 13:20:00,62.92,62.94,62.92,62.94,13175.0,53.5879,53.6049,53.5879,53.6049,13175.0
2017-03-13 13:25:00,62.94,62.94,62.93,62.94,2371.0,53.6049,53.6049,53.5964,53.6049,2371.0
2017-03-13 13:30:00,62.94,62.94,62.92,62.92,3700.0,53.6049,53.6049,53.5879,53.5879,3700.0
2017-03-13 13:35:00,62.93,62.93,62.92,62.92,424.0,53.5964,53.5964,53.5879,53.5879,424.0
2017-03-13 13:40:00,62.93,62.95,62.93,62.94,3350.0,53.5964,53.6135,53.5964,53.6049,3350.0
2017-03-13 13:45:00,62.94,62.95,62.93,62.94,10613.0,53.6049,53.6135,53.5964,53.6049,10613.0
2017-03-13 13:50:00,62.94,62.95,62.93,62.95,700.0,53.6049,53.6135,53.5964,53.6135,700.0
2017-03-13 13:55:00,62.94,62.95,62.93,62.94,10666.0,53.6049,53.6135,53.5964,53.6049,10666.0
2017-03-13 14:00:00,62.94,62.94,62.94,62.94,1350.0,53.6049,53.6049,53.6049,53.6049,1350.0
2017-03-13 14:05:00,62.94,62.94,62.92,62.92,4304.0,53.6049,53.6049,53.5879,53.5879,4304.0
2017-03-13 14:10:00,62.92,62.93,62.91,62.93,7242.0,53.5879,53.5964,53.5794,53.5964,7242.0
2017-03-13 14:15:00,62.93,62.93,62.93,62.93,800.0,53.5964,53.5964,53.5964,53.5964,800.0
2017-03-13 14:20:00,62.93,62.94,62.93,62.94,10021.0,53.5964,53.6049,53.5964,53.6049,10021.0
2017-03-13 14:25:00,62.94,62.96,62.93,62.95,64668.0,53.6049,53.622,53.5964,53.6135,64668.0
2017-03-13 14:30:00,62.96,62.97,62.95,62.97,7800.0,53.622,53.6305,53.6135,53.6305,7800.0
2017-03-13 14:35:00,62.98,62.98,62.97,62.97,8401.0,53.639,53.639,53.6305,53.6305,8401.0
2017-03-13 14:40:00,62.97,62.97,62.96,62.96,1161.0,53.6305,53.6305,53.622,53.622,1161.0
2017-03-13 14:45:00,62.97,62.97,62.95,62.95,5320.0,53.6305,53.6305,53.6135,53.6135,5320.0
2017-03-13 14:50:00,62.96,62.97,62.95,62.97,6059.0,53.622,53.6305,53.6135,53.6305,6059.0
2017-03-13 14:55:00,62.97,62.98,62.96,62.98,2738.0,53.6305,53.639,53.622,53.639,2738.0
2017-03-13 15:00:00,62.98,62.98,62.97,62.97,4811.0,53.639,53.639,53.6305,53.6305,4811.0
2017-03-13 15:05:00,62.97,62.98,62.95,62.98,24404.0,53.6305,53.639,53.6135,53.639,24404.0
2017-03-13 15:10:00,62.99,62.99,62.98,62.98,10556.0,53.6475,53.6475,53.639,53.639,10556.0
2017-03-13 15:15:00,62.99,62.99,62.97,62.97,5850.0,53.6475,53.6475,53.6305,53.6305,5850.0
2017-03-13 15:20:00,62.97,62.97,62.96,62.97,6931.0,53.6305,53.6305,53.622,53.6305,6931.0
2017-03-13 15:25:00,62.97,62.98,62.96,62.97,11635.0,53.6305,53.639,53.622,53.6305,11635.0
2017-03-13 15:30:00,62.97,62.98,62.96,62.97,15959.0,53.6305,53.639,53.622,53.6305,15959.0
2017-03-13 15:35:00,62.97,62.98,62.96,62.97,11500.0,53.6305,53.639,53.622,53.6305,11500.0
2017-03-13 15:40:00,62.97,62.99,62.96,62.99,17770.0,53.6305,53.6475,53.622,53.6475,17770.0
2017-03-13 15:45:00,62.99,63.01,62.99,63.01,10720.0,53.6475,53.6646,53.6475,53.6646,10720.0
2017-03-13 15:50:00,63.01,63.01,62.98,62.99,110371.0,53.6646,53.6646,53.639,53.6475,110371.0
2017-03-13 15:55:00,62.99,63.01,62.98,63.0,214434.0,53.6475,53.6646,53.639,53.656,214434.0
2017-03-14 09:30:00,62.74,62.76,62.69,62.73,22948.0,53.4346,53.4516,53.392,53.4261,22948.0
2017-03-14 09:35:00,62.73,62.76,62.72,62.76,18561.0,53.4261,53.4516,53.4176,53.4516,18561.0
2017-03-14 09:40:00,62.76,62.78,62.74,62.76,46533.0,53.4516,53.4687,53.4346,53.4516,46533.0
2017-03-14 09:45:00,62.76,62.76,62.71,62.71,11341.0,53.4516,53.4516,53.4091,53.4091,11341.0
2017-03-14 09:50:00,62.72,62.73,62.65,62.67,26114.0,53.4176,53.4261,53.358,53.375,26114.0
2017-03-14 09:55:00,62.67,62.67,62.63,62.66,29036.0,53.375,53.375,53.3409,53.3665,29036.0
2017-03-14 10:00:00,62.66,62.66,62.61,62.65,18375.0,53.3665,53.3665,53.3239,53.358,18375.0
2017-03-14 10:05:00,62.65,62.67,62.63,62.64,10637.0,53.358,53.375,53.3409,53.3494,10637.0
2017-03-14 10:10:00,62.64,62.66,62.63,62.64,8944.0,53.3494,53.3665,53.3409,53.3494,8944.0
2017-03-14 10:15:00,62.65,62.65,62.57,62.58,34837.0,53.358,53.358,53.2898,53.2983,34837.0
2017-03-14 10:20:00,62.57,62.6,62.57,62.6,5018.0,53.2898,53.3154,53.2898,53.3154,5018.0
2017-03-14 10:25:00,62.6,62.61,62.58,62.59,117408.0,53.3154,53.3239,53.2983,53.3069,117408.0
2017-03-14 10:30:00,62.59,62.61,62.56,62.6,155075.0,53.3069,53.3239,53.2813,53.3154,155075.0
2017-03-14 10:35:00,62.6,62.62,62.6,62.6,81056.0,53.3154,53.3324,53.3154,53.3154,81056.0
2017-03-14 10:40:00,62.6,62.6,62.56,62.57,73972.0,53.3154,53.3154,53.2813,53.2898,73972.0
2017-03-14 10:45:00,62.56,62.58,62.55,62.57,14665.0,53.2813,53.2983,53.2728,53.2898,14665.0
2017-03-14 10:50:00,62.58,62.61,62.57,62.6,5926.0,53.2983,53.3239,53.2898,53.3154,5926.0
2017-03-14 10:55:00,62.61,62.64,62.61,62.63,13753.0,53.3239,53.3494,53.3239,53.3409,13753.0
2017-03-14 11:00:00,62.64,62.66,62.62,62.64,34646.0,53.3494,53.3665,53.3324,53.3494,34646.0
2017-03-14 11:05:00,62.63,62.64,62.62,62.63,5583.0,53.3409,53.3494,53.3324,53.3409,5583.0
2017-03-14 11:10:00,62.63,62.63,62.6,62.61,4946.0,53.3409,53.3409,53.3154,53.3239,4946.0
2017-03-14 11:15:00,62.62,62.71,62.62,62.7,38134.0,53.3324,53.4091,53.3324,53.4005,38134.0
2017-03-14 11:20:00,62.69,62.7,62.67,62.67,7646.0,53.392,53.4005,53.375,53.375,7646.0
2017-03-14 11:25:00,62.69,62.72,62.69,62.7,8245.0,53.392,53.4176,53.392,53.4005,8245.0
2017-03-14 11:30:00,62.7,62.72,62.68,62.7,14910.0,53.4005,53.4176,53.3835,53.4005,14910.0
2017-03-14 11:35:00,62.71,62.72,62.7,62.7,6701.0,53.4091,53.4176,53.4005,53.4005,6701.0
2017-03-14 11:40:00,62.71,62.72,62.7,62.7,3235.0,53.4091,53.4176,53.4005,53.4005,3235.0
2017-03-14 11:45:00,62.7,62.72,62.69,62.72,13015.0,53.4005,53.4176,53.392,53.4176,13015.0
2017-03-14 11:50:00,62.72,62.74,62.71,62.71,23405.0,53.4176,53.4346,53.4091,53.4091,23405.0
2017-03-14 11:55:00,62.71,62.74,62.71,62.73,15724.0,53.4091,53.4346,53.4091,53.4261,15724.0
2017-03-14 12:00:00,62.74,62.75,62.71,62.71,24362.0,53.4346,53.4431,53.4091,53.4091,24362.0
2017-03-14 12:05:00,62.71,62.71,62.66,62.66,15300.0,53.4091,53.4091,53.3665,53.3665,15300.0
2017-03-14 12:10:00,62.65,62.65,62.63,62.64,5036.0,53.358,53.358,53.3409,53.3494,5036.0
2017-03-14 12:15:00,62.64,62.66,62.63,62.63,8632.0,53.3494,53.3665,53.3409,53.3409,8632.0
2017-03-14 12:20:00,62.64,62.65,62.63,62.64,5461.0,53.3494,53.358,53.3409,53.3494,5461.0
2017-03-14 12:25:00,62.64,62.67,62.64,62.66,10802.0,53.3494,53.375,53.3494,53.3665,10802.0
2017-03-14 12:30:00,62.66,62.67,62.65,62.66,23178.0,53.3665,53.375,53.358,53.3665,23178.0
2017-03-14 12:35:00,62.65,62.65,62.63,62.64,9960.0,53.358,53.358,53.3409,53.3494,9960.0
2017-03-14 12:40:00,62.64,62.65,62.64,62.65,6625.0,53.3494,53.358,53.3494,53.358,6625.0
2017-03-14 12:45:00,62.65,62.66,62.65,62.65,2300.0,53.358,53.3665,53.358,53.358,2300.0
2017-03-14 12:50:00,62.65,62.65,62.63,62.64,3825.0,53.358,53.358,53.3409,53.3494,3825.0
2017-03-14 12:55:00,62.64,62.65,62.62,62.63,3464.0,53.3494,53.358,53.3324,53.3409,3464.0
2017-03-14 13:00:00,62.63,62.65,62.63,62.63,2000.0,53.3409,53.358,53.3409,53.3409,2000.0
2017-03-14 13:05:00,62.63,62.64,62.62,62.63,3101.0,53.3409,53.3494,53.3324,53.3409,3101.0
2017-03-14 13:10:00,62.62,62.68,62.62,62.68,46447.0,53.3324,53.3835,53.3324,53.3835,46447.0
2017-03-14 13:15:00,62.68,62.69,62.66,62.66,12758.0,53.3835,53.392,53.3665,53.3665,12758.0
2017-03-14 13:20:00,62.66,62.66,62.65,62.66,3555.0,53.3665,53.3665,53.358,53.3665,3555.0
2017-03-14 13:25:00,62.67,62.69,62.66,62.69,39526.0,53.375,53.392,53.3665,53.392,39526.0
2017-03-14 13:30:00,62.68,62.68,62.66,62.68,3735.0,53.3835,53.3835,53.3665,53.3835,3735.0
2017-03-14 13:35:00,62.68,62.69,62.68,62.68,2078.0,53.3835,53.392,53.3835,53.3835,2078.0
2017-03-14 13:40:00,62.68,62.69,62.66,62.67,3234.0,53.3835,53.392,53.3665,53.375,3234.0
2017-03-14 13:45:00,62.67,62.68,62.67,62.68,1000.0,53.375,53.3835,53.375,53.3835,1000.0
2017-03-14 13:50:00,62.67,62.67,62.65,62.66,1538.0,53.375,53.375,53.358,53.3665,1538.0
2017-03-14 13:55:00,62.66,62.67,62.65,62.66,7356.0,53.3665,53.375,53.358,53.3665,7356.0
2017-03-14 14:00:00,62.66,62.66,62.65,62.65,3700.0,53.3665,53.3665,53.358,53.358,3700.0
2017-03-14 14:05:00,62.65,62.67,62.65,62.66,3307.0,53.358,53.375,53.358,53.3665,3307.0
2017-03-14 14:10:00,62.67,62.67,62.64,62.65,6212.0,53.375,53.375,53.3494,53.358,6212.0
2017-03-14 14:15:00,62.65,62.66,62.63,62.64,7864.0,53.358,53.3665,53.3409,53.3494,7864.0
2017-03-14 14:20:00,62.64,62.64,62.63,62.64,11500.0,53.3494,53.3494,53.3409,53.3494,11500.0
2017-03-14 14:25:00,62.64,62.67,62.64,62.66,7768.0,53.3494,53.375,53.3494,53.3665,7768.0
2017-03-14 14:30:00,62.66,62.69,62.65,62.69,5167.0,53.3665,53.392,53.358,53.392,5167.0
2017-03-14 14:35:00,62.68,62.69,62.68,62.68,4400.0,53.3835,53.392,53.3835,53.3835,4400.0
2017-03-14 14:40:00,62.68,62.69,62.67,62.68,20205.0,53.3835,53.392,53.375,53.3835,20205.0
2017-03-14 14:45:00,62.67,62.68,62.65,62.66,11600.0,53.375,53.3835,53.358,53.3665,11600.0
2017-03-14 14:50:00,62.64,62.64,62.62,62.64,7778.0,53.3494,53.3494,53.3324,53.3494,7778.0
2017-03-14 14:55:00,62.64,62.65,62.63,62.65,5701.0,53.3494,53.358,53.3409,53.358,5701.0
2017-03-14 15:00:00,62.64,62.67,62.64,62.66,9230.0,53.3494,53.375,53.3494,53.3665,9230.0
2017-03-14 15:05:00,62.67,62.67,62.66,62.66,5601.0,53.375,53.375,53.3665,53.3665,5601.0
2017-03-14 15:10:00,62.66,62.68,62.66,62.67,15606.0,53.3665,53.3835,53.3665,53.375,15606.0
2017-03-14 15:15:00,62.68,62.68,62.66,62.68,2444.0,53.3835,53.3835,53.3665,53.3835,2444.0
2017-03-14 15:20:00,62.68,62.69,62.67,62.69,12380.0,53.3835,53.392,53.375,53.392,12380.0
2017-03-14 15:25:00,62.69,62.7,62.68,62.7,8195.0,53.392,53.4005,53.3835,53.4005,8195.0
2017-03-14 15:30:00,62.7,62.7,62.68,62.69,8356.0,53.4005,53.4005,53.3835,53.392,8356.0
2017-03-14 15:35:00,62.7,62.7,62.69,62.69,19200.0,53.4005,53.4005,53.392,53.392,19200.0
2017-03-14 15:40:00,62.69,62.69,62.66,62.68,20170.0,53.392,53.392,53.3665,53.3835,20170.0
2017-03-14 15:45:00,62.68,62.69,62.67,62.69,59559.0,53.3835,53.392,53.375,53.392,59559.0
2017-03-14 15:50:00,62.69,62.69,62.67,62.69,149571.0,53.392,53.392,53.375,53.392,149571.0
2017-03-14 15:55:00,62.69,62.7,62.66,62.67,188244.0,53.392,53.4005,53.3665,53.375,188244.0
2017-03-15 09:30:00,62.91,62.91,62.84,62.85,55728.0,53.5794,53.5794,53.5198,53.5283,55728.0
2017-03-15 09:35:00,62.87,62.87,62.83,62.84,11701.0,53.5453,53.5453,53.5113,53.5198,11701.0
2017-03-15 09:40:00,62.83,62.87,62.82,62.85,7560.0,53.5113,53.5453,53.5027,53.5283,7560.0
2017-03-15 09:45:00,62.86,62.87,62.85,62.87,4845.0,53.5368,53.5453,53.5283,53.5453,4845.0
2017-03-15 09:50:00,62.87,62.88,62.87,62.87,5270.0,53.5453,53.5538,53.5453,53.5453,5270.0
2017-03-15 09:55:00,62.87,62.88,62.86,62.87,6691.0,53.5453,53.5538,53.5368,53.5453,6691.0
2017-03-15 10:00:00,62.87,62.88,62.85,62.85,5643.0,53.5453,53.5538,53.5283,53.5283,5643.0
2017-03-15 10:05:00,62.84,62.86,62.82,62.85,6306.0,53.5198,53.5368,53.5027,53.5283,6306.0
2017-03-15 10:10:00,62.86,62.88,62.85,62.87,5500.0,53.5368,53.5538,53.5283,53.5453,5500.0
2017-03-15 10:15:00,62.87,62.87,62.84,62.85,2828.0,53.5453,53.5453,53.5198,53.5283,2828.0
2017-03-15 10:20:00,62.85,62.89,62.84,62.89,21006.0,53.5283,53.5624,53.5198,53.5624,21006.0
2017-03-15 10:25:00,62.89,62.92,62.88,62.91,22594.0,53.5624,53.5879,53.5538,53.5794,22594.0
2017-03-15 10:30:00,62.92,62.93,62.9,62.9,8267.0,53.5879,53.5964,53.5709,53.5709,8267.0
2017-03-15 10:35:00,62.92,62.93,62.91,62.91,4879.0,53.5879,53.5964,53.5794,53.5794,4879.0
2017-03-15 10:40:00,62.9,62.91,62.9,62.91,3251.0,53.5709,53.5794,53.5709,53.5794,3251.0
2017-03-15 10:45:00,62.9,62.91,62.87,62.88,332681.0,53.5709,53.5794,53.5453,53.5538,332681.0
2017-03-15 10:50:00,62.88,62.9,62.88,62.88,349932.0,53.5538,53.5709,53.5538,53.5538,349932.0
2017-03-15 10:55:00,62.88,62.91,62.88,62.9,15858.0,53.5538,53.5794,53.5538,53.5709,15858.0
2017-03-15 11:00:00,62.9,62.92,62.9,62.91,2815.0,53.5709,53.5879,53.5709,53.5794,2815.0
2017-03-15 11:05:00,62.91,62.93,62.9,62.91,6285.0,53.5794,53.5964,53.5709,53.5794,6285.0
2017-03-15 11:10:00,62.92,62.93,62.91,62.93,3800.0,53.5879,53.5964,53.5794,53.5964,3800.0
2017-03-15 11:15:00,62.92,62.93,62.91,62.93,2400.0,53.5879,53.5964,53.5794,53.5964,2400.0
2017-03-15 11:20:00,62.93,62.94,62.91,62.94,6919.0,53.5964,53.6049,53.5794,53.6049,6919.0
2017-03-15 11:25:00,62.94,62.95,62.92,62.93,5484.0,53.6049,53.6135,53.5879,53.5964,5484.0
2017-03-15 11:30:00,62.93,62.95,62.92,62.95,9968.0,53.5964,53.6135,53.5879,53.6135,9968.0
2017-03-15 11:35:00,62.95,62.96,62.94,62.96,2935.0,53.6135,53.622,53.6049,53.622,2935.0
2017-03-15 11:40:00,62.95,62.95,62.94,62.94,2242.0,53.6135,53.6135,53.6049,53.6049,2242.0
2017-03-15 11:45:00,62.94,62.94,62.92,62.94,8175.0,53.6049,53.6049,53.5879,53.6049,8175.0
2017-03-15 11:50:00,62.94,62.94,62.92,62.94,3100.0,53.6049,53.6049,53.5879,53.6049,3100.0
2017-03-15 11:55:00,62.94,62.95,62.92,62.94,12803.0,53.6049,53.6135,53.5879,53.6049,12803.0
2017-03-15 12:00:00,62.94,62.96,62.93,62.95,7976.0,53.6049,53.622,53.5964,53.6135,7976.0
2017-03-15 12:05:00,62.96,62.96,62.94,62.96,2100.0,53.622,53.622,53.6049,53.622,2100.0
2017-03-15 12:10:00,62.96,62.96,62.94,62.95,6207.0,53.622,53.622,53.6049,53.6135,6207.0
2017-03-15 12:15:00,62.95,62.97,62.95,62.96,6678.0,53.6135,53.6305,53.6135,53.622,6678.0
2017-03-15 12:20:00,62.96,62.97,62.96,62.96,5700.0,53.622,53.6305,53.622,53.622,5700.0
2017-03-15 12:25:00,62.97,62.97,62.95,62.96,2810.0,53.6305,53.6305,53.6135,53.622,2810.0
2017-03-15 12:30:00,62.96,62.99,62.96,62.99,27552.0,53.622,53.6475,53.622,53.6475,27552.0
2017-03-15 12:35:00,62.99,63.02,62.98,63.01,8999.0,53.6475,53.6731,53.639,53.6646,8999.0
2017-03-15 12:40:00,63.01,63.02,63.0,63.02,8358.0,53.6646,53.6731,53.656,53.6731,8358.0
2017-03-15 12:45:00,63.02,63.03,63.0,63.02,9990.0,53.6731,53.6816,53.656,53.6731,9990.0
2017-03-15 12:50:00,63.02,63.03,63.0,63.02,2100.0,53.6731,53.6816,53.656,53.6731,2100.0
2017-03-15 12:55:00,63.02,63.03,63.02,63.03,3829.0,53.6731,53.6816,53.6731,53.6816,3829.0
2017-03-15 13:00:00,63.02,63.03,63.02,63.03,1300.0,53.6731,53.6816,53.6731,53.6816,1300.0
2017-03-15 13:05:00,63.03,63.03,62.99,63.01,4329.0,53.6816,53.6816,53.6475,53.6646,4329.0
2017-03-15 13:10:00,63.01,63.01,63.0,63.0,1800.0,53.6646,53.6646,53.656,53.656,1800.0
2017-03-15 13:15:00,63.0,63.0,62.98,62.98,2373.0,53.656,53.656,53.639,53.639,2373.0
2017-03-15 13:20:00,62.98,62.98,62.97,62.97,2200.0,53.639,53.639,53.6305,53.6305,2200.0
2017-03-15 13:25:00,62.97,62.97,62.96,62.97,3330.0,53.6305,53.6305,53.622,53.6305,3330.0
2017-03-15 13:30:00,62.97,62.99,62.96,62.98,7500.0,53.6305,53.6475,53.622,53.639,7500.0
2017-03-15 13:35:00,62.99,63.0,62.98,63.0,4500.0,53.6475,53.656,53.639,53.656,4500.0
2017-03-15 13:40:00,63.0,63.0,62.98,62.99,4725.0,53.656,53.656,53.639,53.6475,4725.0
2017-03-15 13:45:00,62.99,63.0,62.98,62.99,13218.0,53.6475,53.656,53.639,53.6475,13218.0
2017-03-15 13:50:00,62.99,62.99,62.98,62.99,4400.0,53.6475,53.6475,53.639,53.6475,4400.0
2017-03-15 13:55:00,62.98,62.99,62.95,62.97,39416.0,53.639,53.6475,53.6135,53.6305,39416.0
2017-03-15 14:00:00,63.03,63.25,63.0,63.25,98341.0,53.6816,53.869,53.656,53.869,98341.0
2017-03-15 14:05:00,63.24,63.32,63.2,63.21,246253.0,53.8605,53.9286,53.8264,53.8349,246253.0
2017-03-15 14:10:00,63.22,63.27,63.21,63.22,47815.0,53.8434,53.886,53.8349,53.8434,47815.0
2017-03-15 14:15:00,63.22,63.27,63.2,63.21,25596.0,53.8434,53.886,53.8264,53.8349,25596.0
2017-03-15 14:20:00,63.22,63.29,63.22,63.28,17113.0,53.8434,53.903,53.8434,53.8945,17113.0
2017-03-15 14:25:00,63.28,63.31,63.25,63.26,29792.0,53.8945,53.9201,53.869,53.8775,29792.0
2017-03-15 14:30:00,63.26,63.28,63.19,63.21,47163.0,53.8775,53.8945,53.8179,53.8349,47163.0
2017-03-15 14:35:00,63.21,63.28,63.18,63.28,29406.0,53.8349,53.8945,53.8094,53.8945,29406.0
2017-03-15 14:40:00,63.29,63.31,63.25,63.31,21641.0,53.903,53.9201,53.869,53.9201,21641.0
2017-03-15 14:45:00,63.32,63.44,63.32,63.41,57784.0,53.9286,54.0308,53.9286,54.0052,57784.0
2017-03-15 14:50:00,63.41,63.47,63.4,63.44,29448.0,54.0052,54.0563,53.9967,54.0308,29448.0
2017-03-15 14:55:00,63.44,63.44,63.37,63.4,23547.0,54.0308,54.0308,53.9712,53.9967,23547.0
2017-03-15 15:00:00,63.41,63.45,63.38,63.38,40314.0,54.0052,54.0393,53.9797,53.9797,40314.0
2017-03-15 15:05:00,63.38,63.42,63.38,63.4,9548.0,53.9797,54.0138,53.9797,53.9967,9548.0
2017-03-15 15:10:00,63.41,63.46,63.38,63.46,19421.0,54.0052,54.0478,53.9797,54.0478,19421.0
2017-03-15 15:15:00,63.46,63.47,63.43,63.45,26589.0,54.0478,54.0563,54.0223,54.0393,26589.0
2017-03-15 15:20:00,63.44,63.44,63.39,63.4,28608.0,54.0308,54.0308,53.9882,53.9967,28608.0
2017-03-15 15:25:00,63.41,63.44,63.4,63.44,28154.0,54.0052,54.0308,53.9967,54.0308,28154.0
2017-03-15 15:30:00,63.43,63.51,63.43,63.49,38694.0,54.0223,54.0904,54.0223,54.0734,38694.0
2017-03-15 15:35:00,63.49,63.53,63.48,63.51,11645.0,54.0734,54.1074,54.0649,54.0904,11645.0
2017-03-15 15:40:00,63.5,63.51,63.47,63.48,22142.0,54.0819,54.0904,54.0563,54.0649,22142.0
2017-03-15 15:45:00,63.47,63.47,63.4,63.42,208466.0,54.0563,54.0563,53.9967,54.0138,208466.0
2017-03-15 15:50:00,63.42,63.45,63.41,63.45,197277.0,54.0138,54.0393,54.0052,54.0393,197277.0
2017-03-15 15:55:00,63.45,63.46,63.4,63.41,537350.0,54.0393,54.0478,53.9967,54.0052,537350.0
2017-03-16 09:30:00,63.65,63.69,63.63,63.66,37152.0,54.2096,54.2437,54.1926,54.2182,37152.0
2017-03-16 09:35:00,63.65,63.65,63.61,63.63,21675.0,54.2096,54.2096,54.1756,54.1926,21675.0
2017-03-16 09:40:00,63.63,63.69,63.63,63.65,39544.0,54.1926,54.2437,54.1926,54.2096,39544.0
2017-03-16 09:45:00,63.65,63.66,63.63,63.65,35430.0,54.2096,54.2182,54.1926,54.2096,35430.0
2017-03-16 09:50:00,63.65,63.68,63.64,63.64,38707.0,54.2096,54.2352,54.2011,54.2011,38707.0
2017-03-16 09:55:00,63.64,63.66,63.62,63.65,51200.0,54.2011,54.2182,54.1841,54.2096,51200.0
2017-03-16 10:00:00,63.65,63.69,63.64,63.67,77146.0,54.2096,54.2437,54.2011,54.2267,77146.0
2017-03-16 10:05:00,63.67,63.67,63.65,63.65,44264.0,54.2267,54.2267,54.2096,54.2096,44264.0
2017-03-16 10:10:00,63.65,63.66,63.57,63.59,36891.0,54.2096,54.2182,54.1415,54.1585,36891.0
2017-03-16 10:15:00,63.59,63.59,63.56,63.56,46525.0,54.1585,54.1585,54.133,54.133,46525.0
2017-03-16 10:20:00,63.56,63.56,63.52,63.55,23420.0,54.133,54.133,54.0989,54.1245,23420.0
2017-03-16 10:25:00,63.56,63.58,63.55,63.58,10564.0,54.133,54.15,54.1245,54.15,10564.0
2017-03-16 10:30:00,63.58,63.59,63.57,63.59,10318.0,54.15,54.1585,54.1415,54.1585,10318.0
2017-03-16 10:35:00,63.6,63.6,63.56,63.56,9375.0,54.1671,54.1671,54.133,54.133,9375.0
2017-03-16 10:40:00,63.55,63.58,63.54,63.58,13808.0,54.1245,54.15,54.116,54.15,13808.0
2017-03-16 10:45:00,63.59,63.61,63.58,63.61,22269.0,54.1585,54.1756,54.15,54.1756,22269.0
2017-03-16 10:50:00,63.61,63.61,63.58,63.59,9865.0,54.1756,54.1756,54.15,54.1585,9865.0
2017-03-16 10:55:00,63.59,63.59,63.54,63.57,18165.0,54.1585,54.1585,54.116,54.1415,18165.0
2017-03-16 11:00:00,63.58,63.58,63.48,63.51,52765.0,54.15,54.15,54.0649,54.0904,52765.0
2017-03-16 11:05:00,63.5,63.53,63.49,63.53,9200.0,54.0819,54.1074,54.0734,54.1074,9200.0
2017-03-16 11:10:00,63.53,63.54,63.52,63.53,13145.0,54.1074,54.116,54.0989,54.1074,13145.0
2017-03-16 11:15:00,63.52,63.54,63.5,63.5,15287.0,54.0989,54.116,54.0819,54.0819,15287.0
2017-03-16 11:20:00,63.5,63.51,63.48,63.49,19159.0,54.0819,54.0904,54.0649,54.0734,19159.0
2017-03-16 11:25:00,63.48,63.5,63.47,63.47,18016.0,54.0649,54.0819,54.0563,54.0563,18016.0
2017-03-16 11:30:00,63.47,63.49,63.46,63.47,54038.0,54.0563,54.0734,54.0478,54.0563,54038.0
2017-03-16 11:35:00,63.46,63.47,63.44,63.45,23776.0,54.0478,54.0563,54.0308,54.0393,23776.0
2017-03-16 11:40:00,63.46,63.48,63.46,63.46,14570.0,54.0478,54.0649,54.0478,54.0478,14570.0
2017-03-16 11:45:00,63.47,63.5,63.47,63.49,43527.0,54.0563,54.0819,54.0563,54.0734,43527.0
2017-03-16 11:50:00,63.49,63.53,63.49,63.52,91674.0,54.0734,54.1074,54.0734,54.0989,91674.0
2017-03-16 11:55:00,63.51,63.54,63.51,63.54,157785.0,54.0904,54.116,54.0904,54.116,157785.0
2017-03-16 12:00:00,63.53,63.54,63.51,63.51,54405.0,54.1074,54.116,54.0904,54.0904,54405.0
2017-03-16 12:05:00,63.5,63.51,63.48,63.49,24963.0,54.0819,54.0904,54.0649,54.0734,24963.0
2017-03-16 12:10:00,63.5,63.51,63.49,63.5,21018.0,54.0819,54.0904,54.0734,54.0819,21018.0
2017-03-16 12:15:00,63.51,63.53,63.51,63.52,13058.0,54.0904,54.1074,54.0904,54.0989,13058.0
2017-03-16 12:20:00,63.53,63.55,63.52,63.55,22977.0,54.1074,54.1245,54.0989,54.1245,22977.0
2017-03-16 12:25:00,63.54,63.58,63.54,63.57,40354.0,54.116,54.15,54.116,54.1415,40354.0
2017-03-16 12:30:00,63.58,63.58,63.57,63.57,12322.0,54.15,54.15,54.1415,54.1415,12322.0
2017-03-16 12:35:00,63.57,63.59,63.56,63.56,16701.0,54.1415,54.1585,54.133,54.133,16701.0
2017-03-16 12:40:00,63.57,63.59,63.57,63.58,21500.0,54.1415,54.1585,54.1415,54.15,21500.0
2017-03-16 12:45:00,63.59,63.61,63.58,63.59,43091.0,54.1585,54.1756,54.15,54.1585,43091.0
2017-03-16 12:50:00,63.59,63.59,63.58,63.59,89499.0,54.1585,54.1585,54.15,54.1585,89499.0
2017-03-16 12:55:00,63.59,63.59,63.58,63.59,1826.0,54.1585,54.1585,54.15,54.1585,1826.0
2017-03-16 13:00:00,63.59,63.59,63.58,63.59,11400.0,54.1585,54.1585,54.15,54.1585,11400.0
2017-03-16 13:05:00,63.59,63.59,63.56,63.56,10510.0,54.1585,54.1585,54.133,54.133,10510.0
2017-03-16 13:10:00,63.56,63.57,63.55,63.56,10868.0,54.133,54.1415,54.1245,54.133,10868.0
2017-03-16 13:15:00,63.56,63.56,63.53,63.54,10763.0,54.133,54.133,54.1074,54.116,10763.0
2017-03-16 13:20:00,63.54,63.55,63.53,63.54,8615.0,54.116,54.1245,54.1074,54.116,8615.0
2017-03-16 13:25:00,63.54,63.54,63.53,63.53,3800.0,54.116,54.116,54.1074,54.1074,3800.0
2017-03-16 13:30:00,63.53,63.56,63.51,63.55,43844.0,54.1074,54.133,54.0904,54.1245,43844.0
2017-03-16 13:35:00,63.54,63.55,63.53,63.53,3291.0,54.116,54.1245,54.1074,54.1074,3291.0
2017-03-16 13:40:00,63.53,63.55,63.51,63.54,9016.0,54.1074,54.1245,54.0904,54.116,9016.0
2017-03-16 13:45:00,63.55,63.56,63.54,63.56,4175.0,54.1245,54.133,54.116,54.133,4175.0
2017-03-16 13:50:00,63.55,63.57,63.55,63.56,13079.0,54.1245,54.1415,54.1245,54.133,13079.0
2017-03-16 13:55:00,63.56,63.56,63.53,63.54,23722.0,54.133,54.133,54.1074,54.116,23722.0
2017-03-16 14:00:00,63.54,63.55,63.54,63.55,2600.0,54.116,54.1245,54.116,54.1245,2600.0
2017-03-16 14:05:00,63.55,63.56,63.55,63.55,3000.0,54.1245,54.133,54.1245,54.1245,3000.0
2017-03-16 14:10:00,63.56,63.57,63.55,63.56,14661.0,54.133,54.1415,54.1245,54.133,14661.0
2017-03-16 14:15:00,63.55,63.55,63.53,63.54,9168.0,54.1245,54.1245,54.1074,54.116,9168.0
2017-03-16 14:20:00,63.54,63.54,63.52,63.54,3200.0,54.116,54.116,54.0989,54.116,3200.0
2017-03-16 14:25:00,63.54,63.54,63.53,63.53,2781.0,54.116,54.116,54.1074,54.1074,2781.0
2017-03-16 14:30:00,63.54,63.55,63.54,63.55,3535.0,54.116,54.1245,54.116,54.1245,3535.0
2017-03-16 14:35:00,63.55,63.56,63.54,63.55,13742.0,54.1245,54.133,54.116,54.1245,13742.0
2017-03-16 14:40:00,63.55,63.56,63.5,63.51,25538.0,54.1245,54.133,54.0819,54.0904,25538.0
2017-03-16 14:45:00,63.49,63.51,63.47,63.5,9577.0,54.0734,54.0904,54.0563,54.0819,9577.0
2017-03-16 14:50:00,63.49,63.5,63.48,63.49,8428.0,54.0734,54.0819,54.0649,54.0734,8428.0
2017-03-16 14:55:00,63.49,63.51,63.48,63.48,8708.0,54.0734,54.0904,54.0649,54.0649,8708.0
2017-03-16 15:00:00,63.49,63.49,63.45,63.48,36227.0,54.0734,54.0734,54.0393,54.0649,36227.0
2017-03-16 15:05:00,63.48,63.5,63.48,63.49,3588.0,54.0649,54.0819,54.0649,54.0734,3588.0
2017-03-16 15:10:00,63.49,63.5,63.48,63.49,1621.0,54.0734,54.0819,54.0649,54.0734,1621.0
2017-03-16 15:15:00,63.5,63.52,63.49,63.52,9022.0,54.0819,54.0989,54.0734,54.0989,9022.0
2017-03-16 15:20:00,63.52,63.54,63.51,63.54,8577.0,54.0989,54.116,54.0904,54.116,8577.0
2017-03-16 15:25:00,63.54,63.54,63.51,63.52,12049.0,54.116,54.116,54.0904,54.0989,12049.0
2017-03-16 15:30:00,63.52,63.53,63.5,63.52,12845.0,54.0989,54.1074,54.0819,54.0989,12845.0
2017-03-16 15:35:00,63.52,63.54,63.51,63.54,34420.0,54.0989,54.116,54.0904,54.116,34420.0
2017-03-16 15:40:00,63.54,63.56,63.53,63.55,32618.0,54.116,54.133,54.1074,54.1245,32618.0
2017-03-16 15:45:00,63.55,63.55,63.53,63.54,11641.0,54.1245,54.1245,54.1074,54.116,11641.0
2017-03-16 15:50:00,63.54,63.55,63.51,63.52,101909.0,54.116,54.1245,54.0904,54.0989,101909.0
2017-03-16 15:55:00,63.52,63.55,63.51,63.55,88354.0,54.0989,54.1245,54.0904,54.1245,88354.0
2017-03-17 09:30:00,63.62,63.69,63.58,63.58,60893.0,54.1841,54.2437,54.15,54.15,60893.0
2017-03-17 09:35:00,63.58,63.61,63.57,63.58,96321.0,54.15,54.1756,54.1415,54.15,96321.0
2017-03-17 09:40:00,63.58,63.61,63.57,63.61,64185.0,54.15,54.1756,54.1415,54.1756,64185.0
2017-03-17 09:45:00,63.6,63.62,63.59,63.62,8142.0,54.1671,54.1841,54.1585,54.1841,8142.0
2017-03-17 09:50:00,63.62,63.63,63.62,63.63,3800.0,54.1841,54.1926,54.1841,54.1926,3800.0
2017-03-17 09:55:00,63.62,63.63,63.6,63.6,22279.0,54.1841,54.1926,54.1671,54.1671,22279.0
2017-03-17 10:00:00,63.6,63.62,63.59,63.61,31716.0,54.1671,54.1841,54.1585,54.1756,31716.0
2017-03-17 10:05:00,63.6,63.6,63.57,63.6,10212.0,54.1671,54.1671,54.1415,54.1671,10212.0
2017-03-17 10:10:00,63.61,63.62,63.58,63.58,18088.0,54.1756,54.1841,54.15,54.15,18088.0
2017-03-17 10:15:00,63.58,63.59,63.57,63.58,4248.0,54.15,54.1585,54.1415,54.15,4248.0
2017-03-17 10:20:00,63.57,63.58,63.56,63.57,17834.0,54.1415,54.15,54.133,54.1415,17834.0
2017-03-17 10:25:00,63.57,63.59,63.57,63.59,15352.0,54.1415,54.1585,54.1415,54.1585,15352.0
2017-03-17 10:30:00,63.59,63.6,63.58,63.59,20153.0,54.1585,54.1671,54.15,54.1585,20153.0
2017-03-17 10:35:00,63.59,63.59,63.54,63.55,54726.0,54.1585,54.1585,54.116,54.1245,54726.0
2017-03-17 10:40:00,63.56,63.56,63.54,63.55,6585.0,54.133,54.133,54.116,54.1245,6585.0
2017-03-17 10:45:00,63.55,63.56,63.54,63.55,21005.0,54.1245,54.133,54.116,54.1245,21005.0
2017-03-17 10:50:00,63.55,63.56,63.53,63.54,7000.0,54.1245,54.133,54.1074,54.116,7000.0
2017-03-17 10:55:00,63.54,63.55,63.53,63.54,38752.0,54.116,54.1245,54.1074,54.116,38752.0
2017-03-17 11:00:00,63.54,63.54,63.5,63.51,6018.0,54.116,54.116,54.0819,54.0904,6018.0
2017-03-17 11:05:00,63.5,63.52,63.49,63.51,3685.0,54.0819,54.0989,54.0734,54.0904,3685.0
2017-03-17 11:10:00,63.51,63.52,63.5,63.5,3151.0,54.0904,54.0989,54.0819,54.0819,3151.0
2017-03-17 11:15:00,63.51,63.52,63.51,63.52,3200.0,54.0904,54.0989,54.0904,54.0989,3200.0
2017-03-17 11:20:00,63.52,63.53,63.51,63.52,6489.0,54.0989,54.1074,54.0904,54.0989,6489.0
2017-03-17 11:25:00,63.53,63.53,63.52,63.52,10127.0,54.1074,54.1074,54.0989,54.0989,10127.0
2017-03-17 11:30:00,63.52,63.53,63.51,63.51,11080.0,54.0989,54.1074,54.0904,54.0904,11080.0
2017-03-17 11:35:00,63.51,63.51,63.48,63.49,17806.0,54.0904,54.0904,54.0649,54.0734,17806.0
2017-03-17 11:40:00,63.49,63.53,63.49,63.53,12507.0,54.0734,54.1074,54.0734,54.1074,12507.0
2017-03-17 11:45:00,63.53,63.53,63.52,63.52,3036.0,54.1074,54.1074,54.0989,54.0989,3036.0
2017-03-17 11:50:00,63.52,63.53,63.51,63.51,2763.0,54.0989,54.1074,54.0904,54.0904,2763.0
2017-03-17 11:55:00,63.52,63.55,63.51,63.55,8294.0,54.0989,54.1245,54.0904,54.1245,8294.0
2017-03-17 12:00:00,63.54,63.56,63.54,63.55,1900.0,54.116,54.133,54.116,54.1245,1900.0
2017-03-17 12:05:00,63.56,63.56,63.55,63.56,8202.0,54.133,54.133,54.1245,54.133,8202.0
2017-03-17 12:10:00,63.56,63.56,63.55,63.55,2695.0,54.133,54.133,54.1245,54.1245,2695.0
2017-03-17 12:15:00,63.56,63.57,63.55,63.56,3282.0,54.133,54.1415,54.1245,54.133,3282.0
2017-03-17 12:20:00,63.57,63.59,63.56,63.57,11039.0,54.1415,54.1585,54.133,54.1415,11039.0
2017-03-17 12:25:00,63.56,63.57,63.56,63.57,4306.0,54.133,54.1415,54.133,54.1415,4306.0
2017-03-17 12:30:00,63.57,63.59,63.56,63.58,12539.0,54.1415,54.1585,54.133,54.15,12539.0
2017-03-17 12:35:00,63.58,63.6,63.58,63.59,27284.0,54.15,54.1671,54.15,54.1585,27284.0
2017-03-17 12:40:00,63.59,63.6,63.58,63.6,6801.0,54.1585,54.1671,54.15,54.1671,6801.0
2017-03-17 12:45:00,63.6,63.6,63.59,63.6,1656.0,54.1671,54.1671,54.1585,54.1671,1656.0
2017-03-17 12:50:00,63.6,63.61,63.59,63.6,4136.0,54.1671,54.1756,54.1585,54.1671,4136.0
2017-03-17 12:55:00,63.6,63.6,63.58,63.59,2584.0,54.1671,54.1671,54.15,54.1585,2584.0
2017-03-17 13:00:00,63.58,63.6,63.58,63.6,8150.0,54.15,54.1671,54.15,54.1671,8150.0
2017-03-17 13:05:00,63.6,63.61,63.59,63.6,1825.0,54.1671,54.1756,54.1585,54.1671,1825.0
2017-03-17 13:10:00,63.61,63.61,63.6,63.61,4900.0,54.1756,54.1756,54.1671,54.1756,4900.0
2017-03-17 13:15:00,63.62,63.64,63.61,63.64,2300.0,54.1841,54.2011,54.1756,54.2011,2300.0
2017-03-17 13:20:00,63.63,63.65,63.63,63.65,1787.0,54.1926,54.2096,54.1926,54.2096,1787.0
2017-03-17 13:25:00,63.65,63.66,63.64,63.65,3200.0,54.2096,54.2182,54.2011,54.2096,3200.0
2017-03-17 13:30:00,63.66,63.66,63.64,63.65,30833.0,54.2182,54.2182,54.2011,54.2096,30833.0
2017-03-17 13:35:00,63.64,63.67,63.64,63.65,53990.0,54.2011,54.2267,54.2011,54.2096,53990.0
2017-03-17 13:40:00,63.65,63.66,63.65,63.65,1770.0,54.2096,54.2182,54.2096,54.2096,1770.0
2017-03-17 13:45:00,63.64,63.64,63.63,63.64,4200.0,54.2011,54.2011,54.1926,54.2011,4200.0
2017-03-17 13:50:00,63.64,63.65,63.64,63.64,7823.0,54.2011,54.2096,54.2011,54.2011,7823.0
2017-03-17 13:55:00,63.65,63.65,63.64,63.65,3700.0,54.2096,54.2096,54.2011,54.2096,3700.0
2017-03-17 14:00:00,63.65,63.68,63.64,63.67,132369.0,54.2096,54.2352,54.2011,54.2267,132369.0
2017-03-17 14:05:00,63.67,63.68,63.66,63.68,5775.0,54.2267,54.2352,54.2182,54.2352,5775.0
2017-03-17 14:10:00,63.68,63.72,63.67,63.71,14194.0,54.2352,54.2693,54.2267,54.2607,14194.0
2017-03-17 14:15:00,63.71,63.71,63.69,63.7,4080.0,54.2607,54.2607,54.2437,54.2522,4080.0
2017-03-17 14:20:00,63.7,63.71,63.69,63.69,215725.0,54.2522,54.2607,54.2437,54.2437,215725.0
2017-03-17 14:25:00,63.7,63.7,63.68,63.68,10020.0,54.2522,54.2522,54.2352,54.2352,10020.0
2017-03-17 14:30:00,63.69,63.69,63.68,63.69,4753.0,54.2437,54.2437,54.2352,54.2437,4753.0
2017-03-17 14:35:00,63.69,63.69,63.66,63.67,11331.0,54.2437,54.2437,54.2182,54.2267,11331.0
2017-03-17 14:40:00,63.67,63.68,63.66,63.68,6315.0,54.2267,54.2352,54.2182,54.2352,6315.0
2017-03-17 14:45:00,63.68,63.68,63.67,63.68,3994.0,54.2352,54.2352,54.2267,54.2352,3994.0
2017-03-17 14:50:00,63.67,63.68,63.65,63.66,11867.0,54.2267,54.2352,54.2096,54.2182,11867.0
2017-03-17 14:55:00,63.66,63.66,63.64,63.65,3400.0,54.2182,54.2182,54.2011,54.2096,3400.0
2017-03-17 15:00:00,63.65,63.66,63.64,63.66,16886.0,54.2096,54.2182,54.2011,54.2182,16886.0
2017-03-17 15:05:00,63.66,63.66,63.65,63.66,7398.0,54.2182,54.2182,54.2096,54.2182,7398.0
2017-03-17 15:10:00,63.66,63.66,63.63,63.64,15497.0,54.2182,54.2182,54.1926,54.2011,15497.0
2017-03-17 15:15:00,63.64,63.64,63.63,63.64,16402.0,54.2011,54.2011,54.1926,54.2011,16402.0
2017-03-17 15:20:00,63.63,63.64,63.61,63.63,15445.0,54.1926,54.2011,54.1756,54.1926,15445.0
2017-03-17 15:25:00,63.63,63.63,63.61,63.62,12145.0,54.1926,54.1926,54.1756,54.1841,12145.0
2017-03-17 15:30:00,63.61,63.62,63.59,63.59,42500.0,54.1756,54.1841,54.1585,54.1585,42500.0
2017-03-17 15:35:00,63.59,63.6,63.57,63.6,20056.0,54.1585,54.1671,54.1415,54.1671,20056.0
2017-03-17 15:40:00,63.6,63.6,63.59,63.6,9937.0,54.1671,54.1671,54.1585,54.1671,9937.0
2017-03-17 15:45:00,63.6,63.6,63.57,63.59,40671.0,54.1671,54.1671,54.1415,54.1585,40671.0
2017-03-17 15:50:00,63.58,63.61,63.58,63.58,47864.0,54.15,54.1756,54.15,54.15,47864.0
2017-03-17 15:55:00,63.58,63.59,63.53,63.53,89835.0,54.15,54.1585,54.1074,54.1074,89835.0
2017-03-20 09:30:00,63.58,63.6,63.51,63.53,44317.0,54.15,54.1671,54.0904,54.1074,44317.0
2017-03-20 09:35:00,63.54,63.54,63.51,63.53,16218.0,54.116,54.116,54.0904,54.1074,16218.0
2017-03-20 09:40:00,63.53,63.55,63.53,63.54,8880.0,54.1074,54.1245,54.1074,54.116,8880.0
2017-03-20 09:45:00,63.55,63.56,63.53,63.56,7116.0,54.1245,54.133,54.1074,54.133,7116.0
2017-03-20 09:50:00,63.56,63.57,63.52,63.52,4313.0,54.133,54.1415,54.0989,54.0989,4313.0
2017-03-20 09:55:00,63.53,63.56,63.53,63.55,21579.0,54.1074,54.133,54.1074,54.1245,21579.0
2017-03-20 10:00:00,63.55,63.57,63.54,63.55,12397.0,54.1245,54.1415,54.116,54.1245,12397.0
2017-03-20 10:05:00,63.55,63.58,63.55,63.58,10237.0,54.1245,54.15,54.1245,54.15,10237.0
2017-03-20 10:10:00,63.59,63.62,63.58,63.62,14577.0,54.1585,54.1841,54.15,54.1841,14577.0
2017-03-20 10:15:00,63.61,63.65,63.61,63.65,18188.0,54.1756,54.2096,54.1756,54.2096,18188.0
2017-03-20 10:20:00,63.64,63.66,63.64,63.65,6959.0,54.2011,54.2182,54.2011,54.2096,6959.0
2017-03-20 10:25:00,63.65,63.66,63.65,63.65,10680.0,54.2096,54.2182,54.2096,54.2096,10680.0
2017-03-20 10:30:00,63.65,63.65,63.61,63.61,10917.0,54.2096,54.2096,54.1756,54.1756,10917.0
2017-03-20 10:35:00,63.61,63.62,63.6,63.62,3095.0,54.1756,54.1841,54.1671,54.1841,3095.0
2017-03-20 10:40:00,63.62,63.63,63.62,63.62,13388.0,54.1841,54.1926,54.1841,54.1841,13388.0
2017-03-20 10:45:00,63.63,63.65,63.62,63.64,22535.0,54.1926,54.2096,54.1841,54.2011,22535.0
2017-03-20 10:50:00,63.64,63.68,63.64,63.66,14156.0,54.2011,54.2352,54.2011,54.2182,14156.0
2017-03-20 10:55:00,63.65,63.66,63.64,63.66,8501.0,54.2096,54.2182,54.2011,54.2182,8501.0
2017-03-20 11:00:00,63.66,63.67,63.65,63.66,15021.0,54.2182,54.2267,54.2096,54.2182,15021.0
2017-03-20 11:05:00,63.65,63.66,63.65,63.65,8900.0,54.2096,54.2182,54.2096,54.2096,8900.0
2017-03-20 11:10:00,63.66,63.66,63.62,63.62,8098.0,54.2182,54.2182,54.1841,54.1841,8098.0
2017-03-20 11:15:00,63.62,63.63,63.61,63.63,20168.0,54.1841,54.1926,54.1756,54.1926,20168.0
2017-03-20 11:20:00,63.63,63.63,63.6,63.61,11565.0,54.1926,54.1926,54.1671,54.1756,11565.0
2017-03-20 11:25:00,63.61,63.61,63.59,63.6,5944.0,54.1756,54.1756,54.1585,54.1671,5944.0
2017-03-20 11:30:00,63.6,63.6,63.58,63.58,24818.0,54.1671,54.1671,54.15,54.15,24818.0
2017-03-20 11:35:00,63.59,63.6,63.58,63.59,13500.0,54.1585,54.1671,54.15,54.1585,13500.0
2017-03-20 11:40:00,63.59,63.61,63.59,63.6,5000.0,54.1585,54.1756,54.1585,54.1671,5000.0
2017-03-20 11:45:00,63.61,63.63,63.61,63.62,5400.0,54.1756,54.1926,54.1756,54.1841,5400.0
2017-03-20 11:50:00,63.61,63.64,63.61,63.64,6258.0,54.1756,54.2011,54.1756,54.2011,6258.0
2017-03-20 11:55:00,63.64,63.64,63.63,63.63,4769.0,54.2011,54.2011,54.1926,54.1926,4769.0
2017-03-20 12:00:00,63.63,63.63,63.61,63.61,4320.0,54.1926,54.1926,54.1756,54.1756,4320.0
2017-03-20 12:05:00,63.61,63.62,63.61,63.62,9720.0,54.1756,54.1841,54.1756,54.1841,9720.0
2017-03-20 12:10:00,63.61,63.63,63.61,63.62,7984.0,54.1756,54.1926,54.1756,54.1841,7984.0
2017-03-20 12:15:00,63.59,63.59,63.56,63.56,15544.0,54.1585,54.1585,54.133,54.133,15544.0
2017-03-20 12:20:00,63.56,63.59,63.56,63.58,9700.0,54.133,54.1585,54.133,54.15,9700.0
2017-03-20 12:25:00,63.59,63.59,63.58,63.58,14608.0,54.1585,54.1585,54.15,54.15,14608.0
2017-03-20 12:30:00,63.58,63.58,63.56,63.57,3800.0,54.15,54.15,54.133,54.1415,3800.0
2017-03-20 12:35:00,63.56,63.57,63.55,63.57,8134.0,54.133,54.1415,54.1245,54.1415,8134.0
2017-03-20 12:40:00,63.57,63.6,63.57,63.59,248113.0,54.1415,54.1671,54.1415,54.1585,248113.0
2017-03-20 12:45:00,63.59,63.59,63.56,63.56,64833.0,54.1585,54.1585,54.133,54.133,64833.0
2017-03-20 12:50:00,63.56,63.58,63.56,63.56,6634.0,54.133,54.15,54.133,54.133,6634.0
2017-03-20 12:55:00,63.57,63.58,63.56,63.57,7397.0,54.1415,54.15,54.133,54.1415,7397.0
2017-03-20 13:00:00,63.57,63.58,63.56,63.56,10475.0,54.1415,54.15,54.133,54.133,10475.0
2017-03-20 13:05:00,63.55,63.56,63.55,63.55,3416.0,54.1245,54.133,54.1245,54.1245,3416.0
2017-03-20 13:10:00,63.55,63.56,63.54,63.55,4296.0,54.1245,54.133,54.116,54.1245,4296.0
2017-03-20 13:15:00,63.55,63.56,63.55,63.55,4338.0,54.1245,54.133,54.1245,54.1245,4338.0
2017-03-20 13:20:00,63.55,63.56,63.55,63.55,7895.0,54.1245,54.133,54.1245,54.1245,7895.0
2017-03-20 13:25:00,63.56,63.56,63.54,63.54,5929.0,54.133,54.133,54.116,54.116,5929.0
2017-03-20 13:30:00,63.55,63.56,63.54,63.56,5637.0,54.1245,54.133,54.116,54.133,5637.0
2017-03-20 13:35:00,63.55,63.56,63.51,63.52,11205.0,54.1245,54.133,54.0904,54.0989,11205.0
2017-03-20 13:40:00,63.51,63.51,63.44,63.45,20568.0,54.0904,54.0904,54.0308,54.0393,20568.0
2017-03-20 13:45:00,63.44,63.47,63.44,63.46,3600.0,54.0308,54.0563,54.0308,54.0478,3600.0
2017-03-20 13:50:00,63.45,63.47,63.45,63.45,10600.0,54.0393,54.0563,54.0393,54.0393,10600.0
2017-03-20 13:55:00,63.45,63.47,63.45,63.46,4200.0,54.0393,54.0563,54.0393,54.0478,4200.0
2017-03-20 14:00:00,63.47,63.47,63.45,63.46,5200.0,54.0563,54.0563,54.0393,54.0478,5200.0
2017-03-20 14:05:00,63.46,63.49,63.46,63.49,48955.0,54.0478,54.0734,54.0478,54.0734,48955.0
2017-03-20 14:10:00,63.49,63.49,63.48,63.49,9456.0,54.0734,54.0734,54.0649,54.0734,9456.0
2017-03-20 14:15:00,63.5,63.5,63.48,63.49,17150.0,54.0819,54.0819,54.0649,54.0734,17150.0
2017-03-20 14:20:00,63.49,63.49,63.48,63.49,7717.0,54.0734,54.0734,54.0649,54.0734,7717.0
2017-03-20 14:25:00,63.49,63.51,63.48,63.49,54970.0,54.0734,54.0904,54.0649,54.0734,54970.0
2017-03-20 14:30:00,63.5,63.51,63.5,63.5,700.0,54.0819,54.0904,54.0819,54.0819,700.0
2017-03-20 14:35:00,63.5,63.5,63.43,63.45,23343.0,54.0819,54.0819,54.0223,54.0393,23343.0
2017-03-20 14:40:00,63.45,63.47,63.45,63.47,4335.0,54.0393,54.0563,54.0393,54.0563,4335.0
2017-03-20 14:45:00,63.46,63.46,63.42,63.42,12856.0,54.0478,54.0478,54.0138,54.0138,12856.0
2017-03-20 14:50:00,63.43,63.45,63.42,63.44,11156.0,54.0223,54.0393,54.0138,54.0308,11156.0
2017-03-20 14:55:00,63.44,63.47,63.44,63.46,5825.0,54.0308,54.0563,54.0308,54.0478,5825.0
2017-03-20 15:00:00,63.46,63.47,63.45,63.46,10486.0,54.0478,54.0563,54.0393,54.0478,10486.0
2017-03-20 15:05:00,63.46,63.48,63.46,63.47,2566.0,54.0478,54.0649,54.0478,54.0563,2566.0
2017-03-20 15:10:00,63.47,63.49,63.47,63.49,16242.0,54.0563,54.0734,54.0563,54.0734,16242.0
2017-03-20 15:15:00,63.5,63.54,63.5,63.53,10400.0,54.0819,54.116,54.0819,54.1074,10400.0
2017-03-20 15:20:00,63.52,63.54,63.52,63.53,23400.0,54.0989,54.116,54.0989,54.1074,23400.0
2017-03-20 15:25:00,63.53,63.56,63.53,63.56,4536.0,54.1074,54.133,54.1074,54.133,4536.0
2017-03-20 15:30:00,63.55,63.57,63.55,63.56,12553.0,54.1245,54.1415,54.1245,54.133,12553.0
2017-03-20 15:35:00,63.56,63.58,63.55,63.57,12670.0,54.133,54.15,54.1245,54.1415,12670.0
2017-03-20 15:40:00,63.57,63.58,63.56,63.56,14063.0,54.1415,54.15,54.133,54.133,14063.0
2017-03-20 15:45:00,63.55,63.56,63.54,63.55,24342.0,54.1245,54.133,54.116,54.1245,24342.0
2017-03-20 15:50:00,63.55,63.57,63.52,63.53,39193.0,54.1245,54.1415,54.0989,54.1074,39193.0
2017-03-20 15:55:00,63.53,63.53,63.5,63.51,71015.0,54.1074,54.1074,54.0819,54.0904,71015.0
2017-03-21 09:30:00,63.79,63.85,63.74,63.85,54059.0,54.3289,54.38,54.2863,54.38,54059.0
2017-03-21 09:35:00,63.85,63.87,63.84,63.85,46030.0,54.38,54.397,54.3715,54.38,46030.0
2017-03-21 09:40:00,63.85,63.86,63.82,63.85,11783.0,54.38,54.3885,54.3544,54.38,11783.0
2017-03-21 09:45:00,63.84,63.85,63.79,63.8,10325.0,54.3715,54.38,54.3289,54.3374,10325.0
2017-03-21 09:50:00,63.79,63.79,63.77,63.77,9176.0,54.3289,54.3289,54.3118,54.3118,9176.0
2017-03-21 09:55:00,63.78,63.79,63.78,63.79,18205.0,54.3204,54.3289,54.3204,54.3289,18205.0
2017-03-21 10:00:00,63.77,63.77,63.71,63.73,17414.0,54.3118,54.3118,54.2607,54.2778,17414.0
2017-03-21 10:05:00,63.73,63.73,63.7,63.7,11300.0,54.2778,54.2778,54.2522,54.2522,11300.0
2017-03-21 10:10:00,63.71,63.71,63.64,63.65,14803.0,54.2607,54.2607,54.2011,54.2096,14803.0
2017-03-21 10:15:00,63.65,63.66,63.62,63.65,15487.0,54.2096,54.2182,54.1841,54.2096,15487.0
2017-03-21 10:20:00,63.64,63.67,63.62,63.62,19271.0,54.2011,54.2267,54.1841,54.1841,19271.0
2017-03-21 10:25:00,63.62,63.63,63.53,63.53,29939.0,54.1841,54.1926,54.1074,54.1074,29939.0
2017-03-21 10:30:00,63.54,63.56,63.51,63.54,17406.0,54.116,54.133,54.0904,54.116,17406.0
2017-03-21 10:35:00,63.53,63.54,63.52,63.54,10700.0,54.1074,54.116,54.0989,54.116,10700.0
2017-03-21 10:40:00,63.53,63.56,63.52,63.54,30743.0,54.1074,54.133,54.0989,54.116,30743.0
2017-03-21 10:45:00,63.54,63.54,63.51,63.52,10300.0,54.116,54.116,54.0904,54.0989,10300.0
2017-03-21 10:50:00,63.52,63.53,63.43,63.44,23077.0,54.0989,54.1074,54.0223,54.0308,23077.0
2017-03-21 10:55:00,63.45,63.45,63.34,63.38,80858.0,54.0393,54.0393,53.9456,53.9797,80858.0
2017-03-21 11:00:00,63.39,63.4,63.31,63.31,29048.0,53.9882,53.9967,53.9201,53.9201,29048.0
2017-03-21 11:05:00,63.32,63.32,63.26,63.29,34205.0,53.9286,53.9286,53.8775,53.903,34205.0
2017-03-21 11:10:00,63.3,63.34,63.28,63.28,35336.0,53.9116,53.9456,53.8945,53.8945,35336.0
2017-03-21 11:15:00,63.28,63.28,63.13,63.14,81138.0,53.8945,53.8945,53.7668,53.7753,81138.0
2017-03-21 11:20:00,63.14,63.22,63.13,63.21,66141.0,53.7753,53.8434,53.7668,53.8349,66141.0
2017-03-21 11:25:00,63.21,63.22,63.16,63.18,33264.0,53.8349,53.8434,53.7923,53.8094,33264.0
2017-03-21 11:30:00,63.19,63.2,63.08,63.1,43116.0,53.8179,53.8264,53.7242,53.7412,43116.0
2017-03-21 11:35:00,63.09,63.12,63.02,63.1,39756.0,53.7327,53.7582,53.6731,53.7412,39756.0
2017-03-21 11:40:00,63.1,63.11,63.05,63.11,17616.0,53.7412,53.7497,53.6986,53.7497,17616.0
2017-03-21 11:45:00,63.1,63.16,63.09,63.15,29090.0,53.7412,53.7923,53.7327,53.7838,29090.0
2017-03-21 11:50:00,63.15,63.17,63.12,63.16,27045.0,53.7838,53.8008,53.7582,53.7923,27045.0
2017-03-21 11:55:00,63.16,63.21,63.16,63.21,13110.0,53.7923,53.8349,53.7923,53.8349,13110.0
2017-03-21 12:00:00,63.21,63.21,63.17,63.21,29908.0,53.8349,53.8349,53.8008,53.8349,29908.0
2017-03-21 12:05:00,63.22,63.27,63.21,63.24,38851.0,53.8434,53.886,53.8349,53.8605,38851.0
2017-03-21 12:10:00,63.24,63.24,63.2,63.2,14068.0,53.8605,53.8605,53.8264,53.8264,14068.0
2017-03-21 12:15:00,63.2,63.21,63.16,63.17,11130.0,53.8264,53.8349,53.7923,53.8008,11130.0
2017-03-21 12:20:00,63.17,63.2,63.14,63.16,16409.0,53.8008,53.8264,53.7753,53.7923,16409.0
2017-03-21 12:25:00,63.16,63.18,63.13,63.18,20566.0,53.7923,53.8094,53.7668,53.8094,20566.0
2017-03-21 12:30:00,63.17,63.21,63.16,63.17,7947.0,53.8008,53.8349,53.7923,53.8008,7947.0
2017-03-21 12:35:00,63.17,63.17,63.13,63.14,8400.0,53.8008,53.8008,53.7668,53.7753,8400.0
2017-03-21 12:40:00,63.16,63.18,63.15,63.16,5713.0,53.7923,53.8094,53.7838,53.7923,5713.0
2017-03-21 12:45:00,63.15,63.15,63.08,63.09,23542.0,53.7838,53.7838,53.7242,53.7327,23542.0
2017-03-21 12:50:00,63.08,63.12,63.07,63.1,20848.0,53.7242,53.7582,53.7157,53.7412,20848.0
2017-03-21 12:55:00,63.11,63.16,63.11,63.12,20822.0,53.7497,53.7923,53.7497,53.7582,20822.0
2017-03-21 13:00:00,63.12,63.14,63.11,63.13,22737.0,53.7582,53.7753,53.7497,53.7668,22737.0
2017-03-21 13:05:00,63.12,63.13,63.08,63.09,6992.0,53.7582,53.7668,53.7242,53.7327,6992.0
2017-03-21 13:10:00,63.09,63.11,63.05,63.05,16230.0,53.7327,53.7497,53.6986,53.6986,16230.0
2017-03-21 13:15:00,63.06,63.09,63.05,63.08,5638.0,53.7071,53.7327,53.6986,53.7242,5638.0
2017-03-21 13:20:00,63.07,63.08,63.0,63.03,27121.0,53.7157,53.7242,53.656,53.6816,27121.0
2017-03-21 13:25:00,63.05,63.08,63.04,63.08,30256.0,53.6986,53.7242,53.6901,53.7242,30256.0
2017-03-21 13:30:00,63.08,63.1,63.07,63.07,5637.0,53.7242,53.7412,53.7157,53.7157,5637.0
2017-03-21 13:35:00,63.07,63.08,63.04,63.05,4967.0,53.7157,53.7242,53.6901,53.6986,4967.0
2017-03-21 13:40:00,63.05,63.06,63.01,63.01,15977.0,53.6986,53.7071,53.6646,53.6646,15977.0
2017-03-21 13:45:00,63.01,63.02,62.98,63.0,13091.0,53.6646,53.6731,53.639,53.656,13091.0
2017-03-21 13:50:00,62.99,62.99,62.93,62.94,12833.0,53.6475,53.6475,53.5964,53.6049,12833.0
2017-03-21 13:55:00,62.94,62.94,62.9,62.91,19404.0,53.6049,53.6049,53.5709,53.5794,19404.0
2017-03-21 14:00:00,62.91,62.96,62.9,62.9,32264.0,53.5794,53.622,53.5709,53.5709,32264.0
2017-03-21 14:05:00,62.89,62.98,62.89,62.98,46160.0,53.5624,53.639,53.5624,53.639,46160.0
2017-03-21 14:10:00,62.98,62.98,62.94,62.98,11040.0,53.639,53.639,53.6049,53.639,11040.0
2017-03-21 14:15:00,62.98,63.04,62.97,63.04,29815.0,53.639,53.6901,53.6305,53.6901,29815.0
2017-03-21 14:20:00,63.04,63.04,62.99,63.0,27158.0,53.6901,53.6901,53.6475,53.656,27158.0
2017-03-21 14:25:00,62.99,63.02,62.98,63.0,13577.0,53.6475,53.6731,53.639,53.656,13577.0
2017-03-21 14:30:00,63.01,63.07,63.0,63.06,22524.0,53.6646,53.7157,53.656,53.7071,22524.0
2017-03-21 14:35:00,63.06,63.08,63.04,63.05,20239.0,53.7071,53.7242,53.6901,53.6986,20239.0
2017-03-21 14:40:00,63.05,63.05,63.02,63.03,32966.0,53.6986,53.6986,53.6731,53.6816,32966.0
2017-03-21 14:45:00,63.02,63.02,62.95,62.98,38892.0,53.6731,53.6731,53.6135,53.639,38892.0
2017-03-21 14:50:00,62.99,63.01,62.95,63.0,18918.0,53.6475,53.6646,53.6135,53.656,18918.0
2017-03-21 14:55:00,63.01,63.05,63.0,63.03,26165.0,53.6646,53.6986,53.656,53.6816,26165.0
2017-03-21 15:00:00,63.03,63.05,63.0,63.02,21693.0,53.6816,53.6986,53.656,53.6731,21693.0
2017-03-21 15:05:00,63.02,63.07,63.02,63.04,17722.0,53.6731,53.7157,53.6731,53.6901,17722.0
2017-03-21 15:10:00,63.04,63.07,63.04,63.05,27236.0,53.6901,53.7157,53.6901,53.6986,27236.0
2017-03-21 15:15:00,63.05,63.07,63.03,63.07,19354.0,53.6986,53.7157,53.6816,53.7157,19354.0
2017-03-21 15:20:00,63.07,63.07,63.02,63.04,27683.0,53.7157,53.7157,53.6731,53.6901,27683.0
2017-03-21 15:25:00,63.04,63.07,63.04,63.06,15830.0,53.6901,53.7157,53.6901,53.7071,15830.0
2017-03-21 15:30:00,63.05,63.06,63.01,63.03,22474.0,53.6986,53.7071,53.6646,53.6816,22474.0
2017-03-21 15:35:00,63.02,63.05,62.97,62.97,57921.0,53.6731,53.6986,53.6305,53.6305,57921.0
2017-03-21 15:40:00,62.97,62.97,62.9,62.9,52039.0,53.6305,53.6305,53.5709,53.5709,52039.0
2017-03-21 15:45:00,62.9,62.92,62.89,62.9,69905.0,53.5709,53.5879,53.5624,53.5709,69905.0
2017-03-21 15:50:00,62.9,62.91,62.86,62.9,154451.0,53.5709,53.5794,53.5368,53.5709,154451.0
2017-03-21 15:55:00,62.9,62.92,62.87,62.91,390783.0,53.5709,53.5879,53.5453,53.5794,390783.0
2017-03-22 09:30:00,62.83,62.83,62.73,62.81,32480.0,53.5113,53.5113,53.4261,53.4942,32480.0
2017-03-22 09:35:00,62.81,62.85,62.8,62.8,13358.0,53.4942,53.5283,53.4857,53.4857,13358.0
2017-03-22 09:40:00,62.81,62.84,62.8,62.83,9231.0,53.4942,53.5198,53.4857,53.5113,9231.0
2017-03-22 09:45:00,62.85,62.86,62.83,62.83,11322.0,53.5283,53.5368,53.5113,53.5113,11322.0
2017-03-22 09:50:00,62.84,62.84,62.78,62.79,6300.0,53.5198,53.5198,53.4687,53.4772,6300.0
2017-03-22 09:55:00,62.79,62.79,62.72,62.73,39466.0,53.4772,53.4772,53.4176,53.4261,39466.0
2017-03-22 10:00:00,62.73,62.78,62.72,62.76,13010.0,53.4261,53.4687,53.4176,53.4516,13010.0
2017-03-22 10:05:00,62.75,62.76,62.73,62.74,119476.0,53.4431,53.4516,53.4261,53.4346,119476.0
2017-03-22 10:10:00,62.76,62.76,62.69,62.7,7230.0,53.4516,53.4516,53.392,53.4005,7230.0
2017-03-22 10:15:00,62.71,62.74,62.71,62.71,4300.0,53.4091,53.4346,53.4091,53.4091,4300.0
2017-03-22 10:20:00,62.72,62.77,62.72,62.75,7100.0,53.4176,53.4602,53.4176,53.4431,7100.0
2017-03-22 10:25:00,62.75,62.76,62.73,62.73,7719.0,53.4431,53.4516,53.4261,53.4261,7719.0
2017-03-22 10:30:00,62.74,62.75,62.67,62.72,19520.0,53.4346,53.4431,53.375,53.4176,19520.0
2017-03-22 10:35:00,62.73,62.85,62.73,62.83,20325.0,53.4261,53.5283,53.4261,53.5113,20325.0
2017-03-22 10:40:00,62.83,62.87,62.81,62.82,36833.0,53.5113,53.5453,53.4942,53.5027,36833.0
2017-03-22 10:45:00,62.81,62.83,62.8,62.82,4400.0,53.4942,53.5113,53.4857,53.5027,4400.0
2017-03-22 10:50:00,62.81,62.87,62.81,62.86,7969.0,53.4942,53.5453,53.4942,53.5368,7969.0
2017-03-22 10:55:00,62.84,62.89,62.81,62.89,25697.0,53.5198,53.5624,53.4942,53.5624,25697.0
2017-03-22 11:00:00,62.89,62.89,62.83,62.84,6500.0,53.5624,53.5624,53.5113,53.5198,6500.0
2017-03-22 11:05:00,62.85,62.87,62.85,62.85,4354.0,53.5283,53.5453,53.5283,53.5283,4354.0
2017-03-22 11:10:00,62.86,62.87,62.84,62.86,5651.0,53.5368,53.5453,53.5198,53.5368,5651.0
2017-03-22 11:15:00,62.87,63.0,62.86,63.0,19724.0,53.5453,53.656,53.5368,53.656,19724.0
2017-03-22 11:20:00,62.99,63.03,62.98,63.03,21714.0,53.6475,53.6816,53.639,53.6816,21714.0
2017-03-22 11:25:00,63.03,63.03,63.0,63.01,7994.0,53.6816,53.6816,53.656,53.6646,7994.0
2017-03-22 11:30:00,63.02,63.02,62.97,62.98,8144.0,53.6731,53.6731,53.6305,53.639,8144.0
2017-03-22 11:35:00,62.98,62.99,62.97,62.99,2403.0,53.639,53.6475,53.6305,53.6475,2403.0
2017-03-22 11:40:00,63.0,63.03,62.99,63.03,5205.0,53.656,53.6816,53.6475,53.6816,5205.0
2017-03-22 11:45:00,63.03,63.03,62.99,63.01,5701.0,53.6816,53.6816,53.6475,53.6646,5701.0
2017-03-22 11:50:00,63.01,63.02,62.99,62.99,4200.0,53.6646,53.6731,53.6475,53.6475,4200.0
2017-03-22 11:55:00,62.99,63.0,62.98,63.0,2700.0,53.6475,53.656,53.639,53.656,2700.0
2017-03-22 12:00:00,63.0,63.01,62.99,63.01,4618.0,53.656,53.6646,53.6475,53.6646,4618.0
2017-03-22 12:05:00,63.02,63.03,63.0,63.0,4930.0,53.6731,53.6816,53.656,53.656,4930.0
2017-03-22 12:10:00,63.01,63.01,62.95,62.95,12388.0,53.6646,53.6646,53.6135,53.6135,12388.0
2017-03-22 12:15:00,62.95,62.96,62.94,62.94,5700.0,53.6135,53.622,53.6049,53.6049,5700.0
2017-03-22 12:20:00,62.94,62.95,62.93,62.94,13325.0,53.6049,53.6135,53.5964,53.6049,13325.0
2017-03-22 12:25:00,62.93,62.94,62.92,62.92,4300.0,53.5964,53.6049,53.5879,53.5879,4300.0
2017-03-22 12:30:00,62.92,62.95,62.91,62.94,47077.0,53.5879,53.6135,53.5794,53.6049,47077.0
2017-03-22 12:35:00,62.95,62.95,62.91,62.91,6461.0,53.6135,53.6135,53.5794,53.5794,6461.0
2017-03-22 12:40:00,62.9,62.91,62.88,62.89,5568.0,53.5709,53.5794,53.5538,53.5624,5568.0
2017-03-22 12:45:00,62.89,62.91,62.89,62.91,7070.0,53.5624,53.5794,53.5624,53.5794,7070.0
2017-03-22 12:50:00,62.9,62.91,62.87,62.88,37711.0,53.5709,53.5794,53.5453,53.5538,37711.0
2017-03-22 12:55:00,62.9,62.92,62.89,62.92,17240.0,53.5709,53.5879,53.5624,53.5879,17240.0
2017-03-22 13:00:00,62.92,62.92,62.83,62.87,23944.0,53.5879,53.5879,53.5113,53.5453,23944.0
2017-03-22 13:05:00,62.87,62.87,62.84,62.87,9802.0,53.5453,53.5453,53.5198,53.5453,9802.0
2017-03-22 13:10:00,62.89,62.89,62.86,62.86,1635.0,53.5624,53.5624,53.5368,53.5368,1635.0
2017-03-22 13:15:00,62.87,62.94,62.87,62.93,42750.0,53.5453,53.6049,53.5453,53.5964,42750.0
2017-03-22 13:20:00,62.93,62.95,62.92,62.93,12415.0,53.5964,53.6135,53.5879,53.5964,12415.0
2017-03-22 13:25:00,62.93,62.94,62.92,62.94,4892.0,53.5964,53.6049,53.5879,53.6049,4892.0
2017-03-22 13:30:00,62.94,62.98,62.94,62.97,11210.0,53.6049,53.639,53.6049,53.6305,11210.0
2017-03-22 13:35:00,62.98,63.0,62.97,63.0,10675.0,53.639,53.656,53.6305,53.656,10675.0
2017-03-22 13:40:00,63.0,63.0,62.97,62.97,2000.0,53.656,53.656,53.6305,53.6305,2000.0
2017-03-22 13:45:00,62.97,62.98,62.93,62.96,11508.0,53.6305,53.639,53.5964,53.622,11508.0
2017-03-22 13:50:00,62.95,62.96,62.94,62.94,6484.0,53.6135,53.622,53.6049,53.6049,6484.0
2017-03-22 13:55:00,62.93,62.93,62.9,62.9,5821.0,53.5964,53.5964,53.5709,53.5709,5821.0
2017-03-22 14:00:00,62.9,62.95,62.9,62.95,6962.0,53.5709,53.6135,53.5709,53.6135,6962.0
2017-03-22 14:05:00,62.94,62.95,62.92,62.93,7959.0,53.6049,53.6135,53.5879,53.5964,7959.0
2017-03-22 14:10:00,62.94,62.98,62.93,62.95,10300.0,53.6049,53.639,53.5964,53.6135,10300.0
2017-03-22 14:15:00,62.95,62.95,62.92,62.93,11777.0,53.6135,53.6135,53.5879,53.5964,11777.0
2017-03-22 14:20:00,62.93,62.95,62.92,62.95,21437.0,53.5964,53.6135,53.5879,53.6135,21437.0
2017-03-22 14:25:00,62.95,62.96,62.91,62.91,9257.0,53.6135,53.622,53.5794,53.5794,9257.0
2017-03-22 14:30:00,62.91,62.95,62.91,62.94,4136.0,53.5794,53.6135,53.5794,53.6049,4136.0
2017-03-22 14:35:00,62.94,62.98,62.94,62.97,5433.0,53.6049,53.639,53.6049,53.6305,5433.0
2017-03-22 14:40:00,62.98,62.98,62.96,62.98,9104.0,53.639,53.639,53.622,53.639,9104.0
2017-03-22 14:45:00,62.99,63.0,62.95,62.99,116289.0,53.6475,53.656,53.6135,53.6475,116289.0
2017-03-22 14:50:00,62.99,63.01,62.98,62.99,12120.0,53.6475,53.6646,53.639,53.6475,12120.0
2017-03-22 14:55:00,62.98,62.99,62.96,62.99,6463.0,53.639,53.6475,53.622,53.6475,6463.0
2017-03-22 15:00:00,62.98,62.99,62.97,62.98,19467.0,53.639,53.6475,53.6305,53.639,19467.0
2017-03-22 15:05:00,62.98,62.99,62.96,62.98,72028.0,53.639,53.6475,53.622,53.639,72028.0
2017-03-22 15:10:00,62.98,62.99,62.97,62.98,82257.0,53.639,53.6475,53.6305,53.639,82257.0
2017-03-22 15:15:00,62.98,63.03,62.97,63.03,231747.0,53.639,53.6816,53.6305,53.6816,231747.0
2017-03-22 15:20:00,63.03,63.06,63.03,63.04,24787.0,53.6816,53.7071,53.6816,53.6901,24787.0
2017-03-22 15:25:00,63.04,63.05,63.02,63.02,19490.0,53.6901,53.6986,53.6731,53.6731,19490.0
2017-03-22 15:30:00,63.02,63.02,62.99,63.01,44500.0,53.6731,53.6731,53.6475,53.6646,44500.0
2017-03-22 15:35:00,63.0,63.01,62.98,62.98,29738.0,53.656,53.6646,53.639,53.639,29738.0
2017-03-22 15:40:00,62.99,63.02,62.99,63.0,30923.0,53.6475,53.6731,53.6475,53.656,30923.0
2017-03-22 15:45:00,63.0,63.03,63.0,63.02,26471.0,53.656,53.6816,53.656,53.6731,26471.0
2017-03-22 15:50:00,63.02,63.06,63.02,63.05,41861.0,53.6731,53.7071,53.6731,53.6986,41861.0
2017-03-22 15:55:00,63.05,63.05,63.0,63.01,110255.0,53.6986,53.6986,53.656,53.6646,110255.0
2017-03-23 09:30:00,62.94,62.96,62.89,62.95,29060.0,53.6049,53.622,53.5624,53.6135,29060.0
2017-03-23 09:35:00,62.94,63.04,62.93,62.98,88803.0,53.6049,53.6901,53.5964,53.639,88803.0
2017-03-23 09:40:00,62.99,63.01,62.97,62.99,103106.0,53.6475,53.6646,53.6305,53.6475,103106.0
2017-03-23 09:45:00,62.98,62.99,62.95,62.98,71790.0,53.639,53.6475,53.6135,53.639,71790.0
2017-03-23 09:50:00,62.98,62.98,62.95,62.96,84876.0,53.639,53.639,53.6135,53.622,84876.0
2017-03-23 09:55:00,62.97,63.01,62.97,62.99,55519.0,53.6305,53.6646,53.6305,53.6475,55519.0
2017-03-23 10:00:00,62.99,63.04,62.99,63.02,65383.0,53.6475,53.6901,53.6475,53.6731,65383.0
2017-03-23 10:05:00,63.02,63.02,62.98,63.0,97504.0,53.6731,53.6731,53.639,53.656,97504.0
2017-03-23 10:10:00,63.0,63.0,62.97,63.0,66636.0,53.656,53.656,53.6305,53.656,66636.0
2017-03-23 10:15:00,63.0,63.0,62.97,62.98,25942.0,53.656,53.656,53.6305,53.639,25942.0
2017-03-23 10:20:00,62.98,63.01,62.97,63.01,67718.0,53.639,53.6646,53.6305,53.6646,67718.0
2017-03-23 10:25:00,63.01,63.02,62.99,63.02,30630.0,53.6646,53.6731,53.6475,53.6731,30630.0
2017-03-23 10:30:00,63.02,63.04,63.01,63.04,52320.0,53.6731,53.6901,53.6646,53.6901,52320.0
2017-03-23 10:35:00,63.05,63.09,63.05,63.09,70771.0,53.6986,53.7327,53.6986,53.7327,70771.0
2017-03-23 10:40:00,63.09,63.13,63.09,63.12,19822.0,53.7327,53.7668,53.7327,53.7582,19822.0
2017-03-23 10:45:00,63.14,63.14,63.12,63.14,36644.0,53.7753,53.7753,53.7582,53.7753,36644.0
2017-03-23 10:50:00,63.14,63.17,63.14,63.17,36500.0,53.7753,53.8008,53.7753,53.8008,36500.0
2017-03-23 10:55:00,63.18,63.19,63.16,63.16,42983.0,53.8094,53.8179,53.7923,53.7923,42983.0
2017-03-23 11:00:00,63.17,63.19,63.16,63.17,79985.0,53.8008,53.8179,53.7923,53.8008,79985.0
2017-03-23 11:05:00,63.16,63.22,63.16,63.22,68576.0,53.7923,53.8434,53.7923,53.8434,68576.0
2017-03-23 11:10:00,63.21,63.25,63.2,63.24,37016.0,53.8349,53.869,53.8264,53.8605,37016.0
2017-03-23 11:15:00,63.25,63.29,63.25,63.27,49058.0,53.869,53.903,53.869,53.886,49058.0
2017-03-23 11:20:00,63.26,63.26,63.23,63.23,46467.0,53.8775,53.8775,53.8519,53.8519,46467.0
2017-03-23 11:25:00,63.24,63.24,63.22,63.23,36438.0,53.8605,53.8605,53.8434,53.8519,36438.0
2017-03-23 11:30:00,63.23,63.25,63.23,63.24,38500.0,53.8519,53.869,53.8519,53.8605,38500.0
2017-03-23 11:35:00,63.23,63.25,63.22,63.25,87479.0,53.8519,53.869,53.8434,53.869,87479.0
2017-03-23 11:40:00,63.24,63.25,63.22,63.23,34989.0,53.8605,53.869,53.8434,53.8519,34989.0
2017-03-23 11:45:00,63.23,63.23,63.19,63.2,27610.0,53.8519,53.8519,53.8179,53.8264,27610.0
2017-03-23 11:50:00,63.21,63.21,63.19,63.2,17874.0,53.8349,53.8349,53.8179,53.8264,17874.0
2017-03-23 11:55:00,63.2,63.22,63.2,63.22,31768.0,53.8264,53.8434,53.8264,53.8434,31768.0
2017-03-23 12:00:00,63.22,63.24,63.22,63.23,28721.0,53.8434,53.8605,53.8434,53.8519,28721.0
2017-03-23 12:05:00,63.24,63.25,63.23,63.23,28200.0,53.8605,53.869,53.8519,53.8519,28200.0
2017-03-23 12:10:00,63.23,63.24,63.23,63.24,18000.0,53.8519,53.8605,53.8519,53.8605,18000.0
2017-03-23 12:15:00,63.24,63.27,63.24,63.25,17730.0,53.8605,53.886,53.8605,53.869,17730.0
2017-03-23 12:20:00,63.26,63.28,63.25,63.27,28948.0,53.8775,53.8945,53.869,53.886,28948.0
2017-03-23 12:25:00,63.28,63.28,63.26,63.26,34988.0,53.8945,53.8945,53.8775,53.8775,34988.0
2017-03-23 12:30:00,63.26,63.27,63.24,63.27,17996.0,53.8775,53.886,53.8605,53.886,17996.0
2017-03-23 12:35:00,63.27,63.27,63.25,63.25,15636.0,53.886,53.886,53.869,53.869,15636.0
2017-03-23 12:40:00,63.25,63.28,63.25,63.27,11800.0,53.869,53.8945,53.869,53.886,11800.0
2017-03-23 12:45:00,63.27,63.27,63.25,63.25,19389.0,53.886,53.886,53.869,53.869,19389.0
2017-03-23 12:50:00,63.25,63.26,63.25,63.26,6400.0,53.869,53.8775,53.869,53.8775,6400.0
2017-03-23 12:55:00,63.27,63.31,63.27,63.31,20100.0,53.886,53.9201,53.886,53.9201,20100.0
2017-03-23 13:00:00,63.3,63.3,63.2,63.2,37623.0,53.9116,53.9116,53.8264,53.8264,37623.0
2017-03-23 13:05:00,63.21,63.23,63.15,63.15,39574.0,53.8349,53.8519,53.7838,53.7838,39574.0
2017-03-23 13:10:00,63.14,63.16,63.11,63.13,47861.0,53.7753,53.7923,53.7497,53.7668,47861.0
2017-03-23 13:15:00,63.13,63.15,63.12,63.14,19880.0,53.7668,53.7838,53.7582,53.7753,19880.0
2017-03-23 13:20:00,63.16,63.17,63.14,63.16,28866.0,53.7923,53.8008,53.7753,53.7923,28866.0
2017-03-23 13:25:00,63.16,63.16,63.09,63.09,27486.0,53.7923,53.7923,53.7327,53.7327,27486.0
2017-03-23 13:30:00,63.09,63.14,63.09,63.13,24618.0,53.7327,53.7753,53.7327,53.7668,24618.0
2017-03-23 13:35:00,63.13,63.15,63.12,63.12,31016.0,53.7668,53.7838,53.7582,53.7582,31016.0
2017-03-23 13:40:00,63.12,63.18,63.11,63.16,18374.0,53.7582,53.8094,53.7497,53.7923,18374.0
2017-03-23 13:45:00,63.16,63.19,63.16,63.19,9121.0,53.7923,53.8179,53.7923,53.8179,9121.0
2017-03-23 13:50:00,63.19,63.21,63.18,63.21,15250.0,53.8179,53.8349,53.8094,53.8349,15250.0
2017-03-23 13:55:00,63.2,63.21,63.18,63.19,21250.0,53.8264,53.8349,53.8094,53.8179,21250.0
2017-03-23 14:00:00,63.18,63.19,63.16,63.18,25343.0,53.8094,53.8179,53.7923,53.8094,25343.0
2017-03-23 14:05:00,63.19,63.19,63.17,63.19,34202.0,53.8179,53.8179,53.8008,53.8179,34202.0
2017-03-23 14:10:00,63.2,63.2,63.19,63.19,23201.0,53.8264,53.8264,53.8179,53.8179,23201.0
2017-03-23 14:15:00,63.19,63.19,63.18,63.19,28304.0,53.8179,53.8179,53.8094,53.8179,28304.0
2017-03-23 14:20:00,63.19,63.19,63.18,63.18,16131.0,53.8179,53.8179,53.8094,53.8094,16131.0
2017-03-23 14:25:00,63.19,63.19,63.17,63.18,30076.0,53.8179,53.8179,53.8008,53.8094,30076.0
2017-03-23 14:30:00,63.17,63.19,63.16,63.17,30096.0,53.8008,53.8179,53.7923,53.8008,30096.0
2017-03-23 14:35:00,63.17,63.19,63.13,63.18,50697.0,53.8008,53.8179,53.7668,53.8094,50697.0
2017-03-23 14:40:00,63.17,63.2,63.17,63.2,32100.0,53.8008,53.8264,53.8008,53.8264,32100.0
2017-03-23 14:45:00,63.2,63.21,63.19,63.2,15880.0,53.8264,53.8349,53.8179,53.8264,15880.0
2017-03-23 14:50:00,63.2,63.2,63.19,63.2,28298.0,53.8264,53.8264,53.8179,53.8264,28298.0
2017-03-23 14:55:00,63.2,63.23,63.17,63.17,81250.0,53.8264,53.8519,53.8008,53.8008,81250.0
2017-03-23 15:00:00,63.16,63.17,63.13,63.14,49688.0,53.7923,53.8008,53.7668,53.7753,49688.0
2017-03-23 15:05:00,63.15,63.16,63.14,63.15,30001.0,53.7838,53.7923,53.7753,53.7838,30001.0
2017-03-23 15:10:00,63.14,63.14,63.09,63.09,108683.0,53.7753,53.7753,53.7327,53.7327,108683.0
2017-03-23 15:15:00,63.1,63.11,63.06,63.06,61695.0,53.7412,53.7497,53.7071,53.7071,61695.0
2017-03-23 15:20:00,63.07,63.12,63.07,63.09,36673.0,53.7157,53.7582,53.7157,53.7327,36673.0
2017-03-23 15:25:00,63.09,63.1,63.02,63.03,81380.0,53.7327,53.7412,53.6731,53.6816,81380.0
2017-03-23 15:30:00,63.02,63.04,62.95,62.96,59050.0,53.6731,53.6901,53.6135,53.622,59050.0
2017-03-23 15:35:00,62.97,63.02,62.97,63.02,50320.0,53.6305,53.6731,53.6305,53.6731,50320.0
2017-03-23 15:40:00,63.02,63.04,62.98,62.98,70771.0,53.6731,53.6901,53.639,53.639,70771.0
2017-03-23 15:45:00,62.98,63.05,62.98,63.05,58679.0,53.639,53.6986,53.639,53.6986,58679.0
2017-03-23 15:50:00,63.04,63.05,62.99,63.02,83017.0,53.6901,53.6986,53.6475,53.6731,83017.0
2017-03-23 15:55:00,63.01,63.07,62.99,63.06,243502.0,53.6646,53.7157,53.6475,53.7071,243502.0
2017-03-24 09:30:00,63.09,63.18,63.09,63.16,15654.0,53.7327,53.8094,53.7327,53.7923,15654.0
2017-03-24 09:35:00,63.17,63.2,63.14,63.15,8381.0,53.8008,53.8264,53.7753,53.7838,8381.0
2017-03-24 09:40:00,63.15,63.18,63.14,63.18,4150.0,53.7838,53.8094,53.7753,53.8094,4150.0
2017-03-24 09:45:00,63.19,63.22,63.17,63.21,10088.0,53.8179,53.8434,53.8008,53.8349,10088.0
2017-03-24 09:50:00,63.21,63.21,63.19,63.2,3388.0,53.8349,53.8349,53.8179,53.8264,3388.0
2017-03-24 09:55:00,63.2,63.2,63.16,63.18,7354.0,53.8264,53.8264,53.7923,53.8094,7354.0
2017-03-24 10:00:00,63.18,63.19,63.17,63.17,7350.0,53.8094,53.8179,53.8008,53.8008,7350.0
2017-03-24 10:05:00,63.17,63.19,63.16,63.18,26815.0,53.8008,53.8179,53.7923,53.8094,26815.0
2017-03-24 10:10:00,63.17,63.19,63.16,63.19,8055.0,53.8008,53.8179,53.7923,53.8179,8055.0
2017-03-24 10:15:00,63.18,63.21,63.17,63.21,5178.0,53.8094,53.8349,53.8008,53.8349,5178.0
2017-03-24 10:20:00,63.2,63.2,63.16,63.19,4064.0,53.8264,53.8264,53.7923,53.8179,4064.0
2017-03-24 10:25:00,63.18,63.2,63.17,63.2,5300.0,53.8094,53.8264,53.8008,53.8264,5300.0
2017-03-24 10:30:00,63.2,63.23,63.19,63.21,10144.0,53.8264,53.8519,53.8179,53.8349,10144.0
2017-03-24 10:35:00,63.21,63.22,63.19,63.2,54252.0,53.8349,53.8434,53.8179,53.8264,54252.0
2017-03-24 10:40:00,63.19,63.22,63.19,63.22,3728.0,53.8179,53.8434,53.8179,53.8434,3728.0
2017-03-24 10:45:00,63.21,63.24,63.2,63.23,3300.0,53.8349,53.8605,53.8264,53.8519,3300.0
2017-03-24 10:50:00,63.23,63.26,63.22,63.26,3421.0,53.8519,53.8775,53.8434,53.8775,3421.0
2017-03-24 10:55:00,63.26,63.27,63.25,63.26,5300.0,53.8775,53.886,53.869,53.8775,5300.0
2017-03-24 11:00:00,63.26,63.28,63.25,63.27,5000.0,53.8775,53.8945,53.869,53.886,5000.0
2017-03-24 11:05:00,63.27,63.28,63.25,63.25,34978.0,53.886,53.8945,53.869,53.869,34978.0
2017-03-24 11:10:00,63.24,63.26,63.24,63.25,5136.0,53.8605,53.8775,53.8605,53.869,5136.0
2017-03-24 11:15:00,63.26,63.26,63.23,63.24,6533.0,53.8775,53.8775,53.8519,53.8605,6533.0
2017-03-24 11:20:00,63.24,63.25,63.2,63.22,17364.0,53.8605,53.869,53.8264,53.8434,17364.0
2017-03-24 11:25:00,63.22,63.23,63.22,63.22,10866.0,53.8434,53.8519,53.8434,53.8434,10866.0
2017-03-24 11:30:00,63.22,63.24,63.21,63.24,4579.0,53.8434,53.8605,53.8349,53.8605,4579.0
2017-03-24 11:35:00,63.24,63.25,63.24,63.24,4315.0,53.8605,53.869,53.8605,53.8605,4315.0
2017-03-24 11:40:00,63.25,63.26,63.24,63.24,3277.0,53.869,53.8775,53.8605,53.8605,3277.0
2017-03-24 11:45:00,63.24,63.25,63.23,63.25,8150.0,53.8605,53.869,53.8519,53.869,8150.0
2017-03-24 11:50:00,63.25,63.28,63.24,63.26,11051.0,53.869,53.8945,53.8605,53.8775,11051.0
2017-03-24 11:55:00,63.27,63.27,63.25,63.27,3475.0,53.886,53.886,53.869,53.886,3475.0
2017-03-24 12:00:00,63.27,63.28,63.26,63.28,3841.0,53.886,53.8945,53.8775,53.8945,3841.0
2017-03-24 12:05:00,63.28,63.28,63.27,63.27,2778.0,53.8945,53.8945,53.886,53.886,2778.0
2017-03-24 12:10:00,63.27,63.28,63.17,63.21,38163.0,53.886,53.8945,53.8008,53.8349,38163.0
2017-03-24 12:15:00,63.2,63.21,63.17,63.17,5440.0,53.8264,53.8349,53.8008,53.8008,5440.0
2017-03-24 12:20:00,63.17,63.17,63.14,63.16,10249.0,53.8008,53.8008,53.7753,53.7923,10249.0
2017-03-24 12:25:00,63.16,63.26,63.15,63.24,28809.0,53.7923,53.8775,53.7838,53.8605,28809.0
2017-03-24 12:30:00,63.25,63.26,63.2,63.21,19229.0,53.869,53.8775,53.8264,53.8349,19229.0
2017-03-24 12:35:00,63.21,63.25,63.21,63.25,4801.0,53.8349,53.869,53.8349,53.869,4801.0
2017-03-24 12:40:00,63.24,63.25,63.23,63.25,3586.0,53.8605,53.869,53.8519,53.869,3586.0
2017-03-24 12:45:00,63.24,63.26,63.24,63.25,20441.0,53.8605,53.8775,53.8605,53.869,20441.0
2017-03-24 12:50:00,63.25,63.25,63.2,63.23,54753.0,53.869,53.869,53.8264,53.8519,54753.0
2017-03-24 12:55:00,63.24,63.24,63.21,63.22,30427.0,53.8605,53.8605,53.8349,53.8434,30427.0
2017-03-24 13:00:00,63.23,63.25,63.21,63.23,4800.0,53.8519,53.869,53.8349,53.8519,4800.0
2017-03-24 13:05:00,63.22,63.22,63.18,63.19,25505.0,53.8434,53.8434,53.8094,53.8179,25505.0
2017-03-24 13:10:00,63.19,63.2,63.16,63.18,5407.0,53.8179,53.8264,53.7923,53.8094,5407.0
2017-03-24 13:15:00,63.18,63.19,63.17,63.18,5543.0,53.8094,53.8179,53.8008,53.8094,5543.0
2017-03-24 13:20:00,63.18,63.2,63.17,63.2,7500.0,53.8094,53.8264,53.8008,53.8264,7500.0
2017-03-24 13:25:00,63.19,63.24,63.19,63.22,25914.0,53.8179,53.8605,53.8179,53.8434,25914.0
2017-03-24 13:30:00,63.22,63.23,63.2,63.21,7000.0,53.8434,53.8519,53.8264,53.8349,7000.0
2017-03-24 13:35:00,63.21,63.21,63.18,63.19,5840.0,53.8349,53.8349,53.8094,53.8179,5840.0
2017-03-24 13:40:00,63.18,63.21,63.18,63.19,5708.0,53.8094,53.8349,53.8094,53.8179,5708.0
2017-03-24 13:45:00,63.19,63.2,63.18,63.19,10886.0,53.8179,53.8264,53.8094,53.8179,10886.0
2017-03-24 13:50:00,63.18,63.19,63.15,63.15,14027.0,53.8094,53.8179,53.7838,53.7838,14027.0
2017-03-24 13:55:00,63.15,63.16,63.1,63.11,20845.0,53.7838,53.7923,53.7412,53.7497,20845.0
2017-03-24 14:00:00,63.12,63.15,63.12,63.13,6800.0,53.7582,53.7838,53.7582,53.7668,6800.0
2017-03-24 14:05:00,63.13,63.15,63.13,63.14,7971.0,53.7668,53.7838,53.7668,53.7753,7971.0
2017-03-24 14:10:00,63.13,63.15,63.12,63.15,3200.0,53.7668,53.7838,53.7582,53.7838,3200.0
2017-03-24 14:15:00,63.14,63.16,63.13,63.16,6063.0,53.7753,53.7923,53.7668,53.7923,6063.0
2017-03-24 14:20:00,63.17,63.17,63.14,63.15,2970.0,53.8008,53.8008,53.7753,53.7838,2970.0
2017-03-24 14:25:00,63.15,63.16,63.12,63.14,7272.0,53.7838,53.7923,53.7582,53.7753,7272.0
2017-03-24 14:30:00,63.14,63.16,63.13,63.14,10453.0,53.7753,53.7923,53.7668,53.7753,10453.0
2017-03-24 14:35:00,63.14,63.14,63.1,63.11,9800.0,53.7753,53.7753,53.7412,53.7497,9800.0
2017-03-24 14:40:00,63.11,63.11,63.08,63.09,22525.0,53.7497,53.7497,53.7242,53.7327,22525.0
2017-03-24 14:45:00,63.1,63.11,63.06,63.08,27500.0,53.7412,53.7497,53.7071,53.7242,27500.0
2017-03-24 14:50:00,63.08,63.08,63.02,63.03,13748.0,53.7242,53.7242,53.6731,53.6816,13748.0
2017-03-24 14:55:00,63.03,63.04,63.02,63.03,3082.0,53.6816,53.6901,53.6731,53.6816,3082.0
2017-03-24 15:00:00,63.03,63.03,62.97,63.0,20400.0,53.6816,53.6816,53.6305,53.656,20400.0
2017-03-24 15:05:00,63.0,63.0,62.95,62.99,16135.0,53.656,53.656,53.6135,53.6475,16135.0
2017-03-24 15:10:00,62.99,63.0,62.96,62.97,8550.0,53.6475,53.656,53.622,53.6305,8550.0
2017-03-24 15:15:00,62.97,62.97,62.91,62.94,20434.0,53.6305,53.6305,53.5794,53.6049,20434.0
2017-03-24 15:20:00,62.95,62.99,62.93,62.99,16311.0,53.6135,53.6475,53.5964,53.6475,16311.0
2017-03-24 15:25:00,62.99,63.02,62.97,63.01,18160.0,53.6475,53.6731,53.6305,53.6646,18160.0
2017-03-24 15:30:00,63.01,63.06,62.95,63.05,65959.0,53.6646,53.7071,53.6135,53.6986,65959.0
2017-03-24 15:35:00,63.05,63.18,63.02,63.18,74368.0,53.6986,53.8094,53.6731,53.8094,74368.0
2017-03-24 15:40:00,63.18,63.23,63.16,63.17,105155.0,53.8094,53.8519,53.7923,53.8008,105155.0
2017-03-24 15:45:00,63.16,63.16,63.03,63.09,93866.0,53.7923,53.7923,53.6816,53.7327,93866.0
2017-03-24 15:50:00,63.07,63.15,63.07,63.15,74721.0,53.7157,53.7838,53.7157,53.7838,74721.0
2017-03-24 15:55:00,63.13,63.14,63.05,63.09,162456.0,53.7668,53.7753,53.6986,53.7327,162456.0
2017-03-27 09:30:00,62.69,62.79,62.65,62.77,42511.0,53.392,53.4772,53.358,53.4602,42511.0
2017-03-27 09:35:00,62.74,62.77,62.65,62.69,12009.0,53.4346,53.4602,53.358,53.392,12009.0
2017-03-27 09:40:00,62.69,62.7,62.64,62.69,33654.0,53.392,53.4005,53.3494,53.392,33654.0
2017-03-27 09:45:00,62.68,62.75,62.67,62.75,22818.0,53.3835,53.4431,53.375,53.4431,22818.0
2017-03-27 09:50:00,62.75,62.84,62.75,62.8,34007.0,53.4431,53.5198,53.4431,53.4857,34007.0
2017-03-27 09:55:00,62.79,62.82,62.76,62.82,30316.0,53.4772,53.5027,53.4516,53.5027,30316.0
2017-03-27 10:00:00,62.81,62.81,62.77,62.78,14463.0,53.4942,53.4942,53.4602,53.4687,14463.0
2017-03-27 10:05:00,62.78,62.83,62.75,62.77,13626.0,53.4687,53.5113,53.4431,53.4602,13626.0
2017-03-27 10:10:00,62.78,62.81,62.77,62.81,6415.0,53.4687,53.4942,53.4602,53.4942,6415.0
2017-03-27 10:15:00,62.8,62.83,62.76,62.77,11315.0,53.4857,53.5113,53.4516,53.4602,11315.0
2017-03-27 10:20:00,62.77,62.8,62.76,62.79,5490.0,53.4602,53.4857,53.4516,53.4772,5490.0
2017-03-27 10:25:00,62.8,62.83,62.77,62.8,5000.0,53.4857,53.5113,53.4602,53.4857,5000.0
2017-03-27 10:30:00,62.8,62.86,62.8,62.85,9911.0,53.4857,53.5368,53.4857,53.5283,9911.0
2017-03-27 10:35:00,62.85,62.86,62.81,62.82,10949.0,53.5283,53.5368,53.4942,53.5027,10949.0
2017-03-27 10:40:00,62.82,62.88,62.8,62.88,10600.0,53.5027,53.5538,53.4857,53.5538,10600.0
2017-03-27 10:45:00,62.88,62.89,62.86,62.86,5373.0,53.5538,53.5624,53.5368,53.5368,5373.0
2017-03-27 10:50:00,62.86,62.89,62.84,62.87,9166.0,53.5368,53.5624,53.5198,53.5453,9166.0
2017-03-27 10:55:00,62.88,62.92,62.87,62.92,5823.0,53.5538,53.5879,53.5453,53.5879,5823.0
2017-03-27 11:00:00,62.92,62.94,62.91,62.93,3800.0,53.5879,53.6049,53.5794,53.5964,3800.0
2017-03-27 11:05:00,62.93,62.94,62.9,62.9,24667.0,53.5964,53.6049,53.5709,53.5709,24667.0
2017-03-27 11:10:00,62.89,62.92,62.88,62.9,13984.0,53.5624,53.5879,53.5538,53.5709,13984.0
2017-03-27 11:15:00,62.9,62.93,62.9,62.91,6516.0,53.5709,53.5964,53.5709,53.5794,6516.0
2017-03-27 11:20:00,62.91,62.94,62.9,62.94,8740.0,53.5794,53.6049,53.5709,53.6049,8740.0
2017-03-27 11:25:00,62.93,62.98,62.91,62.98,14637.0,53.5964,53.639,53.5794,53.639,14637.0
2017-03-27 11:30:00,62.98,63.04,62.97,63.02,48040.0,53.639,53.6901,53.6305,53.6731,48040.0
2017-03-27 11:35:00,63.02,63.04,63.01,63.03,5970.0,53.6731,53.6901,53.6646,53.6816,5970.0
2017-03-27 11:40:00,63.03,63.06,63.02,63.04,11491.0,53.6816,53.7071,53.6731,53.6901,11491.0
2017-03-27 11:45:00,63.03,63.04,63.0,63.01,16496.0,53.6816,53.6901,53.656,53.6646,16496.0
2017-03-27 11:50:00,63.01,63.01,62.97,62.99,11320.0,53.6646,53.6646,53.6305,53.6475,11320.0
2017-03-27 11:55:00,62.99,63.02,62.99,63.01,7902.0,53.6475,53.6731,53.6475,53.6646,7902.0
2017-03-27 12:00:00,63.02,63.04,63.0,63.04,4955.0,53.6731,53.6901,53.656,53.6901,4955.0
2017-03-27 12:05:00,63.05,63.06,63.04,63.04,14883.0,53.6986,53.7071,53.6901,53.6901,14883.0
2017-03-27 12:10:00,63.04,63.05,63.01,63.02,4271.0,53.6901,53.6986,53.6646,53.6731,4271.0
2017-03-27 12:15:00,63.02,63.04,63.0,63.04,5700.0,53.6731,53.6901,53.656,53.6901,5700.0
2017-03-27 12:20:00,63.05,63.05,63.02,63.03,12600.0,53.6986,53.6986,53.6731,53.6816,12600.0
2017-03-27 12:25:00,63.04,63.04,63.01,63.01,6400.0,53.6901,53.6901,53.6646,53.6646,6400.0
2017-03-27 12:30:00,63.01,63.02,63.0,63.02,5570.0,53.6646,53.6731,53.656,53.6731,5570.0
2017-03-27 12:35:00,63.03,63.04,63.02,63.02,3631.0,53.6816,53.6901,53.6731,53.6731,3631.0
2017-03-27 12:40:00,63.02,63.03,63.01,63.03,3070.0,53.6731,53.6816,53.6646,53.6816,3070.0
2017-03-27 12:45:00,63.02,63.03,63.01,63.02,3000.0,53.6731,53.6816,53.6646,53.6731,3000.0
2017-03-27 12:50:00,63.03,63.1,63.03,63.09,13098.0,53.6816,53.7412,53.6816,53.7327,13098.0
2017-03-27 12:55:00,63.08,63.08,63.06,63.07,6349.0,53.7242,53.7242,53.7071,53.7157,6349.0
2017-03-27 13:00:00,63.07,63.13,63.07,63.13,3800.0,53.7157,53.7668,53.7157,53.7668,3800.0
2017-03-27 13:05:00,63.12,63.13,63.11,63.13,19799.0,53.7582,53.7668,53.7497,53.7668,19799.0
2017-03-27 13:10:00,63.12,63.12,63.08,63.1,18221.0,53.7582,53.7582,53.7242,53.7412,18221.0
2017-03-27 13:15:00,63.09,63.1,63.08,63.09,10732.0,53.7327,53.7412,53.7242,53.7327,10732.0
2017-03-27 13:20:00,63.1,63.13,63.1,63.11,2699.0,53.7412,53.7668,53.7412,53.7497,2699.0
2017-03-27 13:25:00,63.11,63.11,63.08,63.08,2755.0,53.7497,53.7497,53.7242,53.7242,2755.0
2017-03-27 13:30:00,63.09,63.09,63.07,63.07,2319.0,53.7327,53.7327,53.7157,53.7157,2319.0
2017-03-27 13:35:00,63.07,63.08,63.04,63.04,5300.0,53.7157,53.7242,53.6901,53.6901,5300.0
2017-03-27 13:40:00,63.04,63.07,63.03,63.04,6872.0,53.6901,53.7157,53.6816,53.6901,6872.0
2017-03-27 13:45:00,63.04,63.04,63.02,63.03,3468.0,53.6901,53.6901,53.6731,53.6816,3468.0
2017-03-27 13:50:00,63.03,63.05,63.01,63.05,3800.0,53.6816,53.6986,53.6646,53.6986,3800.0
2017-03-27 13:55:00,63.05,63.06,63.03,63.04,3625.0,53.6986,53.7071,53.6816,53.6901,3625.0
2017-03-27 14:00:00,63.04,63.07,63.03,63.06,19869.0,53.6901,53.7157,53.6816,53.7071,19869.0
2017-03-27 14:05:00,63.06,63.08,63.05,63.07,2700.0,53.7071,53.7242,53.6986,53.7157,2700.0
2017-03-27 14:10:00,63.06,63.06,63.03,63.03,3762.0,53.7071,53.7071,53.6816,53.6816,3762.0
2017-03-27 14:15:00,63.02,63.02,62.98,62.99,12852.0,53.6731,53.6731,53.639,53.6475,12852.0
2017-03-27 14:20:00,62.99,63.01,62.98,63.0,151469.0,53.6475,53.6646,53.639,53.656,151469.0
2017-03-27 14:25:00,63.0,63.02,62.98,63.02,18565.0,53.656,53.6731,53.639,53.6731,18565.0
2017-03-27 14:30:00,63.01,63.03,63.01,63.02,12620.0,53.6646,53.6816,53.6646,53.6731,12620.0
2017-03-27 14:35:00,63.03,63.03,63.01,63.01,1800.0,53.6816,53.6816,53.6646,53.6646,1800.0
2017-03-27 14:40:00,63.0,63.02,63.0,63.01,22972.0,53.656,53.6731,53.656,53.6646,22972.0
2017-03-27 14:45:00,63.01,63.07,63.01,63.06,62315.0,53.6646,53.7157,53.6646,53.7071,62315.0
2017-03-27 14:50:00,63.06,63.06,63.04,63.05,7849.0,53.7071,53.7071,53.6901,53.6986,7849.0
2017-03-27 14:55:00,63.05,63.09,63.04,63.09,7066.0,53.6986,53.7327,53.6901,53.7327,7066.0
2017-03-27 15:00:00,63.09,63.11,63.07,63.11,9821.0,53.7327,53.7497,53.7157,53.7497,9821.0
2017-03-27 15:05:00,63.11,63.11,63.08,63.09,9694.0,53.7497,53.7497,53.7242,53.7327,9694.0
2017-03-27 15:10:00,63.09,63.12,63.09,63.11,14227.0,53.7327,53.7582,53.7327,53.7497,14227.0
2017-03-27 15:15:00,63.11,63.12,63.1,63.12,4531.0,53.7497,53.7582,53.7412,53.7582,4531.0
2017-03-27 15:20:00,63.13,63.13,63.09,63.1,18850.0,53.7668,53.7668,53.7327,53.7412,18850.0
2017-03-27 15:25:00,63.1,63.13,63.09,63.1,9948.0,53.7412,53.7668,53.7327,53.7412,9948.0
2017-03-27 15:30:00,63.09,63.12,63.07,63.12,26246.0,53.7327,53.7582,53.7157,53.7582,26246.0
2017-03-27 15:35:00,63.12,63.15,63.11,63.15,18322.0,53.7582,53.7838,53.7497,53.7838,18322.0
2017-03-27 15:40:00,63.14,63.17,63.14,63.15,26890.0,53.7753,53.8008,53.7753,53.7838,26890.0
2017-03-27 15:45:00,63.15,63.16,63.12,63.13,29677.0,53.7838,53.7923,53.7582,53.7668,29677.0
2017-03-27 15:50:00,63.13,63.15,63.11,63.13,203918.0,53.7668,53.7838,53.7497,53.7668,203918.0
2017-03-27 15:55:00,63.13,63.13,63.08,63.12,185420.0,53.7668,53.7668,53.7242,53.7582,185420.0
2017-03-28 09:30:00,63.07,63.16,63.07,63.12,529621.0,53.7157,53.7923,53.7157,53.7582,529621.0
2017-03-28 09:35:00,63.16,63.2,63.15,63.17,42880.0,53.7923,53.8264,53.7838,53.8008,42880.0
2017-03-28 09:40:00,63.17,63.19,63.13,63.15,407354.0,53.8008,53.8179,53.7668,53.7838,407354.0
2017-03-28 09:45:00,63.14,63.14,63.08,63.11,243457.0,53.7753,53.7753,53.7242,53.7497,243457.0
2017-03-28 09:50:00,63.11,63.11,63.04,63.06,97593.0,53.7497,53.7497,53.6901,53.7071,97593.0
2017-03-28 09:55:00,63.07,63.1,63.06,63.08,86525.0,53.7157,53.7412,53.7071,53.7242,86525.0
2017-03-28 10:00:00,63.08,63.21,63.07,63.21,27132.0,53.7242,53.8349,53.7157,53.8349,27132.0
2017-03-28 10:05:00,63.2,63.21,63.17,63.19,14098.0,53.8264,53.8349,53.8008,53.8179,14098.0
2017-03-28 10:10:00,63.19,63.2,63.14,63.15,28610.0,53.8179,53.8264,53.7753,53.7838,28610.0
2017-03-28 10:15:00,63.14,63.17,63.13,63.15,11425.0,53.7753,53.8008,53.7668,53.7838,11425.0
2017-03-28 10:20:00,63.14,63.14,63.08,63.13,15920.0,53.7753,53.7753,53.7242,53.7668,15920.0
2017-03-28 10:25:00,63.13,63.15,63.09,63.13,37170.0,53.7668,53.7838,53.7327,53.7668,37170.0
2017-03-28 10:30:00,63.13,63.15,63.11,63.13,11648.0,53.7668,53.7838,53.7497,53.7668,11648.0
2017-03-28 10:35:00,63.14,63.15,63.11,63.14,10832.0,53.7753,53.7838,53.7497,53.7753,10832.0
2017-03-28 10:40:00,63.15,63.19,63.14,63.19,9143.0,53.7838,53.8179,53.7753,53.8179,9143.0
2017-03-28 10:45:00,63.19,63.21,63.18,63.21,10627.0,53.8179,53.8349,53.8094,53.8349,10627.0
2017-03-28 10:50:00,63.2,63.21,63.18,63.21,149306.0,53.8264,53.8349,53.8094,53.8349,149306.0
2017-03-28 10:55:00,63.21,63.23,63.2,63.23,29471.0,53.8349,53.8519,53.8264,53.8519,29471.0
2017-03-28 11:00:00,63.25,63.28,63.24,63.28,15690.0,53.869,53.8945,53.8605,53.8945,15690.0
2017-03-28 11:05:00,63.28,63.34,63.28,63.33,30003.0,53.8945,53.9456,53.8945,53.9371,30003.0
2017-03-28 11:10:00,63.33,63.36,63.32,63.33,26867.0,53.9371,53.9627,53.9286,53.9371,26867.0
2017-03-28 11:15:00,63.34,63.35,63.32,63.33,2375.0,53.9456,53.9541,53.9286,53.9371,2375.0
2017-03-28 11:20:00,63.33,63.33,63.31,63.33,9317.0,53.9371,53.9371,53.9201,53.9371,9317.0
2017-03-28 11:25:00,63.32,63.35,63.31,63.33,23458.0,53.9286,53.9541,53.9201,53.9371,23458.0
2017-03-28 11:30:00,63.34,63.36,63.33,63.35,5412.0,53.9456,53.9627,53.9371,53.9541,5412.0
2017-03-28 11:35:00,63.35,63.35,63.31,63.32,26488.0,53.9541,53.9541,53.9201,53.9286,26488.0
2017-03-28 11:40:00,63.32,63.35,63.32,63.33,10700.0,53.9286,53.9541,53.9286,53.9371,10700.0
2017-03-28 11:45:00,63.33,63.38,63.32,63.37,63129.0,53.9371,53.9797,53.9286,53.9712,63129.0
2017-03-28 11:50:00,63.38,63.41,63.37,63.4,15996.0,53.9797,54.0052,53.9712,53.9967,15996.0
2017-03-28 11:55:00,63.39,63.41,63.36,63.37,9060.0,53.9882,54.0052,53.9627,53.9712,9060.0
2017-03-28 12:00:00,63.37,63.39,63.36,63.38,12054.0,53.9712,53.9882,53.9627,53.9797,12054.0
2017-03-28 12:05:00,63.39,63.41,63.38,63.39,16399.0,53.9882,54.0052,53.9797,53.9882,16399.0
2017-03-28 12:10:00,63.39,63.39,63.36,63.39,207748.0,53.9882,53.9882,53.9627,53.9882,207748.0
2017-03-28 12:15:00,63.39,63.4,63.35,63.36,25806.0,53.9882,53.9967,53.9541,53.9627,25806.0
2017-03-28 12:20:00,63.35,63.36,63.34,63.35,6435.0,53.9541,53.9627,53.9456,53.9541,6435.0
2017-03-28 12:25:00,63.35,63.35,63.34,63.35,5235.0,53.9541,53.9541,53.9456,53.9541,5235.0
2017-03-28 12:30:00,63.35,63.35,63.33,63.34,6670.0,53.9541,53.9541,53.9371,53.9456,6670.0
2017-03-28 12:35:00,63.34,63.36,63.33,63.35,5600.0,53.9456,53.9627,53.9371,53.9541,5600.0
2017-03-28 12:40:00,63.36,63.36,63.32,63.34,16072.0,53.9627,53.9627,53.9286,53.9456,16072.0
2017-03-28 12:45:00,63.34,63.34,63.32,63.33,1800.0,53.9456,53.9456,53.9286,53.9371,1800.0
2017-03-28 12:50:00,63.33,63.33,63.32,63.32,2423.0,53.9371,53.9371,53.9286,53.9286,2423.0
2017-03-28 12:55:00,63.33,63.35,63.32,63.35,24056.0,53.9371,53.9541,53.9286,53.9541,24056.0
2017-03-28 13:00:00,63.35,63.38,63.35,63.36,3600.0,53.9541,53.9797,53.9541,53.9627,3600.0
2017-03-28 13:05:00,63.37,63.38,63.36,63.37,4615.0,53.9712,53.9797,53.9627,53.9712,4615.0
2017-03-28 13:10:00,63.38,63.4,63.37,63.4,3563.0,53.9797,53.9967,53.9712,53.9967,3563.0
2017-03-28 13:15:00,63.4,63.41,63.39,63.41,3900.0,53.9967,54.0052,53.9882,54.0052,3900.0
2017-03-28 13:20:00,63.4,63.4,63.38,63.39,4050.0,53.9967,53.9967,53.9797,53.9882,4050.0
2017-03-28 13:25:00,63.39,63.41,63.38,63.39,4541.0,53.9882,54.0052,53.9797,53.9882,4541.0
2017-03-28 13:30:00,63.39,63.39,63.36,63.36,19689.0,53.9882,53.9882,53.9627,53.9627,19689.0
2017-03-28 13:35:00,63.37,63.37,63.35,63.36,9025.0,53.9712,53.9712,53.9541,53.9627,9025.0
2017-03-28 13:40:00,63.37,63.42,63.37,63.42,9025.0,53.9712,54.0138,53.9712,54.0138,9025.0
2017-03-28 13:45:00,63.42,63.42,63.4,63.42,5206.0,54.0138,54.0138,53.9967,54.0138,5206.0
2017-03-28 13:50:00,63.42,63.43,63.41,63.42,12817.0,54.0138,54.0223,54.0052,54.0138,12817.0
2017-03-28 13:55:00,63.42,63.46,63.41,63.46,9932.0,54.0138,54.0478,54.0052,54.0478,9932.0
2017-03-28 14:00:00,63.45,63.46,63.41,63.42,19088.0,54.0393,54.0478,54.0052,54.0138,19088.0
2017-03-28 14:05:00,63.43,63.43,63.4,63.43,8210.0,54.0223,54.0223,53.9967,54.0223,8210.0
2017-03-28 14:10:00,63.44,63.47,63.43,63.47,8925.0,54.0308,54.0563,54.0223,54.0563,8925.0
2017-03-28 14:15:00,63.46,63.47,63.44,63.45,12302.0,54.0478,54.0563,54.0308,54.0393,12302.0
2017-03-28 14:20:00,63.45,63.48,63.44,63.48,10277.0,54.0393,54.0649,54.0308,54.0649,10277.0
2017-03-28 14:25:00,63.48,63.49,63.46,63.47,5416.0,54.0649,54.0734,54.0478,54.0563,5416.0
2017-03-28 14:30:00,63.46,63.47,63.42,63.44,63059.0,54.0478,54.0563,54.0138,54.0308,63059.0
2017-03-28 14:35:00,63.44,63.48,63.42,63.48,30182.0,54.0308,54.0649,54.0138,54.0649,30182.0
2017-03-28 14:40:00,63.48,63.49,63.47,63.49,97220.0,54.0649,54.0734,54.0563,54.0734,97220.0
2017-03-28 14:45:00,63.49,63.51,63.47,63.47,33575.0,54.0734,54.0904,54.0563,54.0563,33575.0
2017-03-28 14:50:00,63.47,63.49,63.46,63.47,11832.0,54.0563,54.0734,54.0478,54.0563,11832.0
2017-03-28 14:55:00,63.47,63.47,63.43,63.44,9400.0,54.0563,54.0563,54.0223,54.0308,9400.0
2017-03-28 15:00:00,63.43,63.46,63.42,63.46,9213.0,54.0223,54.0478,54.0138,54.0478,9213.0
2017-03-28 15:05:00,63.46,63.47,63.44,63.45,44819.0,54.0478,54.0563,54.0308,54.0393,44819.0
2017-03-28 15:10:00,63.44,63.47,63.43,63.47,49454.0,54.0308,54.0563,54.0223,54.0563,49454.0
2017-03-28 15:15:00,63.47,63.47,63.42,63.43,31582.0,54.0563,54.0563,54.0138,54.0223,31582.0
2017-03-28 15:20:00,63.43,63.44,63.41,63.43,10850.0,54.0223,54.0308,54.0052,54.0223,10850.0
2017-03-28 15:25:00,63.43,63.46,63.42,63.46,11558.0,54.0223,54.0478,54.0138,54.0478,11558.0
2017-03-28 15:30:00,63.46,63.47,63.43,63.46,21914.0,54.0478,54.0563,54.0223,54.0478,21914.0
2017-03-28 15:35:00,63.45,63.47,63.43,63.47,10591.0,54.0393,54.0563,54.0223,54.0563,10591.0
2017-03-28 15:40:00,63.47,63.49,63.45,63.46,51069.0,54.0563,54.0734,54.0393,54.0478,51069.0
2017-03-28 15:45:00,63.45,63.45,63.43,63.44,23810.0,54.0393,54.0393,54.0223,54.0308,23810.0
2017-03-28 15:50:00,63.44,63.44,63.4,63.42,338015.0,54.0308,54.0308,53.9967,54.0138,338015.0
2017-03-28 15:55:00,63.42,63.46,63.39,63.4,279578.0,54.0138,54.0478,53.9882,53.9967,279578.0
2017-03-29 09:30:00,63.15,63.29,63.15,63.27,121726.0,53.7838,53.903,53.7838,53.886,121726.0
2017-03-29 09:35:00,63.26,63.27,63.23,63.26,32109.0,53.8775,53.886,53.8519,53.8775,32109.0
2017-03-29 09:40:00,63.27,63.31,63.27,63.29,23639.0,53.886,53.9201,53.886,53.903,23639.0
2017-03-29 09:45:00,63.29,63.29,63.24,63.25,5693.0,53.903,53.903,53.8605,53.869,5693.0
2017-03-29 09:50:00,63.25,63.3,63.23,63.3,10922.0,53.869,53.9116,53.8519,53.9116,10922.0
2017-03-29 09:55:00,63.31,63.34,63.31,63.34,1560.0,53.9201,53.9456,53.9201,53.9456,1560.0
2017-03-29 10:00:00,63.36,63.36,63.32,63.33,7364.0,53.9627,53.9627,53.9286,53.9371,7364.0
2017-03-29 10:05:00,63.31,63.34,63.31,63.31,5260.0,53.9201,53.9456,53.9201,53.9201,5260.0
2017-03-29 10:10:00,63.31,63.34,63.3,63.34,13505.0,53.9201,53.9456,53.9116,53.9456,13505.0
2017-03-29 10:15:00,63.33,63.34,63.31,63.34,4953.0,53.9371,53.9456,53.9201,53.9456,4953.0
2017-03-29 10:20:00,63.34,63.34,63.33,63.33,3290.0,53.9456,53.9456,53.9371,53.9371,3290.0
2017-03-29 10:25:00,63.33,63.33,63.32,63.33,2300.0,53.9371,53.9371,53.9286,53.9371,2300.0
2017-03-29 10:30:00,63.34,63.42,63.34,63.4,16360.0,53.9456,54.0138,53.9456,53.9967,16360.0
2017-03-29 10:35:00,63.41,63.43,63.41,63.42,1500.0,54.0052,54.0223,54.0052,54.0138,1500.0
2017-03-29 10:40:00,63.43,63.43,63.41,63.41,3100.0,54.0223,54.0223,54.0052,54.0052,3100.0
2017-03-29 10:45:00,63.42,63.46,63.42,63.44,25563.0,54.0138,54.0478,54.0138,54.0308,25563.0
2017-03-29 10:50:00,63.44,63.46,63.44,63.44,1461.0,54.0308,54.0478,54.0308,54.0308,1461.0
2017-03-29 10:55:00,63.43,63.43,63.42,63.42,1063.0,54.0223,54.0223,54.0138,54.0138,1063.0
2017-03-29 11:00:00,63.43,63.43,63.37,63.39,6606.0,54.0223,54.0223,53.9712,53.9882,6606.0
2017-03-29 11:05:00,63.4,63.41,63.39,63.41,8547.0,53.9967,54.0052,53.9882,54.0052,8547.0
2017-03-29 11:10:00,63.42,63.44,63.41,63.42,6700.0,54.0138,54.0308,54.0052,54.0138,6700.0
2017-03-29 11:15:00,63.42,63.42,63.4,63.4,2084.0,54.0138,54.0138,53.9967,53.9967,2084.0
2017-03-29 11:20:00,63.42,63.42,63.39,63.4,5500.0,54.0138,54.0138,53.9882,53.9967,5500.0
2017-03-29 11:25:00,63.41,63.42,63.41,63.42,6941.0,54.0052,54.0138,54.0052,54.0138,6941.0
2017-03-29 11:30:00,63.41,63.41,63.39,63.4,44187.0,54.0052,54.0052,53.9882,53.9967,44187.0
2017-03-29 11:35:00,63.41,63.41,63.35,63.35,6221.0,54.0052,54.0052,53.9541,53.9541,6221.0
2017-03-29 11:40:00,63.34,63.35,63.33,63.35,4344.0,53.9456,53.9541,53.9371,53.9541,4344.0
2017-03-29 11:45:00,63.34,63.36,63.34,63.35,2906.0,53.9456,53.9627,53.9456,53.9541,2906.0
2017-03-29 11:50:00,63.35,63.35,63.32,63.35,7652.0,53.9541,53.9541,53.9286,53.9541,7652.0
2017-03-29 11:55:00,63.35,63.37,63.34,63.37,1510.0,53.9541,53.9712,53.9456,53.9712,1510.0
2017-03-29 12:00:00,63.37,63.38,63.35,63.36,4045.0,53.9712,53.9797,53.9541,53.9627,4045.0
2017-03-29 12:05:00,63.36,63.38,63.36,63.37,8022.0,53.9627,53.9797,53.9627,53.9712,8022.0
2017-03-29 12:10:00,63.37,63.39,63.37,63.39,34564.0,53.9712,53.9882,53.9712,53.9882,34564.0
2017-03-29 12:15:00,63.38,63.41,63.38,63.4,9029.0,53.9797,54.0052,53.9797,53.9967,9029.0
2017-03-29 12:20:00,63.4,63.41,63.4,63.41,4551.0,53.9967,54.0052,53.9967,54.0052,4551.0
2017-03-29 12:25:00,63.41,63.41,63.39,63.39,6254.0,54.0052,54.0052,53.9882,53.9882,6254.0
2017-03-29 12:30:00,63.39,63.39,63.35,63.36,1148432.0,53.9882,53.9882,53.9541,53.9627,1148432.0
2017-03-29 12:35:00,63.36,63.37,63.35,63.35,4455.0,53.9627,53.9712,53.9541,53.9541,4455.0
2017-03-29 12:40:00,63.34,63.36,63.33,63.36,31334.0,53.9456,53.9627,53.9371,53.9627,31334.0
2017-03-29 12:45:00,63.36,63.36,63.33,63.34,7989.0,53.9627,53.9627,53.9371,53.9456,7989.0
2017-03-29 12:50:00,63.34,63.36,63.34,63.36,3981.0,53.9456,53.9627,53.9456,53.9627,3981.0
2017-03-29 12:55:00,63.35,63.35,63.32,63.34,15677.0,53.9541,53.9541,53.9286,53.9456,15677.0
2017-03-29 13:00:00,63.34,63.36,63.33,63.36,8162.0,53.9456,53.9627,53.9371,53.9627,8162.0
2017-03-29 13:05:00,63.36,63.36,63.35,63.36,1600.0,53.9627,53.9627,53.9541,53.9627,1600.0
2017-03-29 13:10:00,63.36,63.38,63.35,63.38,15210.0,53.9627,53.9797,53.9541,53.9797,15210.0
2017-03-29 13:15:00,63.37,63.39,63.37,63.37,7675.0,53.9712,53.9882,53.9712,53.9712,7675.0
2017-03-29 13:20:00,63.38,63.41,63.38,63.41,6968.0,53.9797,54.0052,53.9797,54.0052,6968.0
2017-03-29 13:25:00,63.41,63.42,63.39,63.41,25225.0,54.0052,54.0138,53.9882,54.0052,25225.0
2017-03-29 13:30:00,63.41,63.42,63.41,63.41,17129.0,54.0052,54.0138,54.0052,54.0052,17129.0
2017-03-29 13:35:00,63.41,63.43,63.41,63.43,15950.0,54.0052,54.0223,54.0052,54.0223,15950.0
2017-03-29 13:40:00,63.43,63.44,63.41,63.44,10813.0,54.0223,54.0308,54.0052,54.0308,10813.0
2017-03-29 13:45:00,63.43,63.44,63.43,63.44,802.0,54.0223,54.0308,54.0223,54.0308,802.0
2017-03-29 13:50:00,63.44,63.44,63.43,63.43,8634.0,54.0308,54.0308,54.0223,54.0223,8634.0
2017-03-29 13:55:00,63.44,63.44,63.44,63.44,5601.0,54.0308,54.0308,54.0308,54.0308,5601.0
2017-03-29 14:00:00,63.44,63.44,63.41,63.43,6986.0,54.0308,54.0308,54.0052,54.0223,6986.0
2017-03-29 14:05:00,63.43,63.43,63.41,63.42,6142.0,54.0223,54.0223,54.0052,54.0138,6142.0
2017-03-29 14:10:00,63.42,63.42,63.4,63.41,2520.0,54.0138,54.0138,53.9967,54.0052,2520.0
2017-03-29 14:15:00,63.42,63.43,63.42,63.42,5581.0,54.0138,54.0223,54.0138,54.0138,5581.0
2017-03-29 14:20:00,63.42,63.46,63.42,63.45,4080.0,54.0138,54.0478,54.0138,54.0393,4080.0
2017-03-29 14:25:00,63.45,63.46,63.44,63.46,3990.0,54.0393,54.0478,54.0308,54.0478,3990.0
2017-03-29 14:30:00,63.46,63.46,63.43,63.43,23102.0,54.0478,54.0478,54.0223,54.0223,23102.0
2017-03-29 14:35:00,63.43,63.45,63.43,63.45,2600.0,54.0223,54.0393,54.0223,54.0393,2600.0
2017-03-29 14:40:00,63.45,63.46,63.44,63.46,5462.0,54.0393,54.0478,54.0308,54.0478,5462.0
2017-03-29 14:45:00,63.46,63.47,63.46,63.46,3346.0,54.0478,54.0563,54.0478,54.0478,3346.0
2017-03-29 14:50:00,63.46,63.46,63.45,63.46,3920.0,54.0478,54.0478,54.0393,54.0478,3920.0
2017-03-29 14:55:00,63.47,63.48,63.46,63.47,8443.0,54.0563,54.0649,54.0478,54.0563,8443.0
2017-03-29 15:00:00,63.47,63.49,63.47,63.49,66161.0,54.0563,54.0734,54.0563,54.0734,66161.0
2017-03-29 15:05:00,63.49,63.5,63.48,63.5,24526.0,54.0734,54.0819,54.0649,54.0819,24526.0
2017-03-29 15:10:00,63.5,63.5,63.47,63.47,2075.0,54.0819,54.0819,54.0563,54.0563,2075.0
2017-03-29 15:15:00,63.47,63.47,63.46,63.47,7390.0,54.0563,54.0563,54.0478,54.0563,7390.0
2017-03-29 15:20:00,63.47,63.5,63.47,63.49,31897.0,54.0563,54.0819,54.0563,54.0734,31897.0
2017-03-29 15:25:00,63.48,63.49,63.48,63.49,2458.0,54.0649,54.0734,54.0649,54.0734,2458.0
2017-03-29 15:30:00,63.48,63.5,63.47,63.48,9980.0,54.0649,54.0819,54.0563,54.0649,9980.0
2017-03-29 15:35:00,63.47,63.49,63.47,63.49,3793.0,54.0563,54.0734,54.0563,54.0734,3793.0
2017-03-29 15:40:00,63.49,63.49,63.45,63.46,80961.0,54.0734,54.0734,54.0393,54.0478,80961.0
2017-03-29 15:45:00,63.45,63.46,63.44,63.46,16653.0,54.0393,54.0478,54.0308,54.0478,16653.0
2017-03-29 15:50:00,63.46,63.47,63.43,63.43,159569.0,54.0478,54.0563,54.0223,54.0223,159569.0
2017-03-29 15:55:00,63.43,63.47,63.42,63.46,161963.0,54.0223,54.0563,54.0138,54.0478,161963.0
2017-03-30 09:30:00,63.42,63.42,63.38,63.4,19743.0,54.0138,54.0138,53.9797,53.9967,19743.0
2017-03-30 09:35:00,63.42,63.43,63.38,63.39,5371.0,54.0138,54.0223,53.9797,53.9882,5371.0
2017-03-30 09:40:00,63.42,63.43,63.39,63.43,25762.0,54.0138,54.0223,53.9882,54.0223,25762.0
2017-03-30 09:45:00,63.42,63.44,63.41,63.44,12225.0,54.0138,54.0308,54.0052,54.0308,12225.0
2017-03-30 09:50:00,63.43,63.44,63.41,63.42,8123.0,54.0223,54.0308,54.0052,54.0138,8123.0
2017-03-30 09:55:00,63.42,63.45,63.42,63.43,391424.0,54.0138,54.0393,54.0138,54.0223,391424.0
2017-03-30 10:00:00,63.43,63.47,63.42,63.47,331278.0,54.0223,54.0563,54.0138,54.0563,331278.0
2017-03-30 10:05:00,63.47,63.48,63.45,63.46,12673.0,54.0563,54.0649,54.0393,54.0478,12673.0
2017-03-30 10:10:00,63.46,63.5,63.46,63.5,53934.0,54.0478,54.0819,54.0478,54.0819,53934.0
2017-03-30 10:15:00,63.5,63.51,63.49,63.51,5141.0,54.0819,54.0904,54.0734,54.0904,5141.0
2017-03-30 10:20:00,63.51,63.51,63.46,63.46,10619.0,54.0904,54.0904,54.0478,54.0478,10619.0
2017-03-30 10:25:00,63.47,63.48,63.46,63.48,13849.0,54.0563,54.0649,54.0478,54.0649,13849.0
2017-03-30 10:30:00,63.48,63.5,63.47,63.5,2000.0,54.0649,54.0819,54.0563,54.0819,2000.0
2017-03-30 10:35:00,63.5,63.55,63.5,63.54,10738.0,54.0819,54.1245,54.0819,54.116,10738.0
2017-03-30 10:40:00,63.54,63.55,63.53,63.53,4657.0,54.116,54.1245,54.1074,54.1074,4657.0
2017-03-30 10:45:00,63.53,63.56,63.53,63.55,7840.0,54.1074,54.133,54.1074,54.1245,7840.0
2017-03-30 10:50:00,63.55,63.56,63.53,63.56,5405.0,54.1245,54.133,54.1074,54.133,5405.0
2017-03-30 10:55:00,63.57,63.58,63.55,63.58,5555.0,54.1415,54.15,54.1245,54.15,5555.0
2017-03-30 11:00:00,63.58,63.6,63.58,63.59,3827.0,54.15,54.1671,54.15,54.1585,3827.0
2017-03-30 11:05:00,63.59,63.59,63.57,63.58,22431.0,54.1585,54.1585,54.1415,54.15,22431.0
2017-03-30 11:10:00,63.58,63.58,63.55,63.57,7755.0,54.15,54.15,54.1245,54.1415,7755.0
2017-03-30 11:15:00,63.57,63.59,63.56,63.57,16016.0,54.1415,54.1585,54.133,54.1415,16016.0
2017-03-30 11:20:00,63.59,63.59,63.55,63.57,2794.0,54.1585,54.1585,54.1245,54.1415,2794.0
2017-03-30 11:25:00,63.57,63.58,63.56,63.57,3435.0,54.1415,54.15,54.133,54.1415,3435.0
2017-03-30 11:30:00,63.56,63.59,63.56,63.57,3764.0,54.133,54.1585,54.133,54.1415,3764.0
2017-03-30 11:35:00,63.56,63.57,63.54,63.54,6053.0,54.133,54.1415,54.116,54.116,6053.0
2017-03-30 11:40:00,63.54,63.54,63.51,63.52,16905.0,54.116,54.116,54.0904,54.0989,16905.0
2017-03-30 11:45:00,63.52,63.53,63.51,63.52,22917.0,54.0989,54.1074,54.0904,54.0989,22917.0
2017-03-30 11:50:00,63.53,63.53,63.51,63.52,1360.0,54.1074,54.1074,54.0904,54.0989,1360.0
2017-03-30 11:55:00,63.52,63.52,63.49,63.5,3196.0,54.0989,54.0989,54.0734,54.0819,3196.0
2017-03-30 12:00:00,63.49,63.5,63.48,63.49,20323.0,54.0734,54.0819,54.0649,54.0734,20323.0
2017-03-30 12:05:00,63.48,63.5,63.48,63.5,13644.0,54.0649,54.0819,54.0649,54.0819,13644.0
2017-03-30 12:10:00,63.51,63.51,63.48,63.49,3310.0,54.0904,54.0904,54.0649,54.0734,3310.0
2017-03-30 12:15:00,63.49,63.5,63.48,63.5,25669.0,54.0734,54.0819,54.0649,54.0819,25669.0
2017-03-30 12:20:00,63.51,63.51,63.49,63.49,11807.0,54.0904,54.0904,54.0734,54.0734,11807.0
2017-03-30 12:25:00,63.49,63.51,63.48,63.51,2644.0,54.0734,54.0904,54.0649,54.0904,2644.0
2017-03-30 12:30:00,63.51,63.51,63.5,63.51,20854.0,54.0904,54.0904,54.0819,54.0904,20854.0
2017-03-30 12:35:00,63.51,63.52,63.43,63.44,19791.0,54.0904,54.0989,54.0223,54.0308,19791.0
2017-03-30 12:40:00,63.43,63.45,63.43,63.44,4600.0,54.0223,54.0393,54.0223,54.0308,4600.0
2017-03-30 12:45:00,63.44,63.47,63.44,63.45,2215.0,54.0308,54.0563,54.0308,54.0393,2215.0
2017-03-30 12:50:00,63.44,63.45,63.43,63.44,8043.0,54.0308,54.0393,54.0223,54.0308,8043.0
2017-03-30 12:55:00,63.44,63.44,63.42,63.42,5302.0,54.0308,54.0308,54.0138,54.0138,5302.0
2017-03-30 13:00:00,63.42,63.42,63.41,63.42,4800.0,54.0138,54.0138,54.0052,54.0138,4800.0
2017-03-30 13:05:00,63.42,63.43,63.42,63.43,8240.0,54.0138,54.0223,54.0138,54.0223,8240.0
2017-03-30 13:10:00,63.46,63.46,63.44,63.45,2200.0,54.0478,54.0478,54.0308,54.0393,2200.0
2017-03-30 13:15:00,63.45,63.46,63.45,63.46,1163.0,54.0393,54.0478,54.0393,54.0478,1163.0
2017-03-30 13:20:00,63.46,63.48,63.45,63.48,8752.0,54.0478,54.0649,54.0393,54.0649,8752.0
2017-03-30 13:25:00,63.48,63.48,63.47,63.47,2051.0,54.0649,54.0649,54.0563,54.0563,2051.0
2017-03-30 13:30:00,63.46,63.46,63.45,63.46,1500.0,54.0478,54.0478,54.0393,54.0478,1500.0
2017-03-30 13:35:00,63.48,63.49,63.47,63.48,2363.0,54.0649,54.0734,54.0563,54.0649,2363.0
2017-03-30 13:40:00,63.5,63.5,63.48,63.48,6209.0,54.0819,54.0819,54.0649,54.0649,6209.0
2017-03-30 13:45:00,63.49,63.5,63.49,63.49,2965.0,54.0734,54.0819,54.0734,54.0734,2965.0
2017-03-30 13:50:00,63.49,63.49,63.48,63.48,4326.0,54.0734,54.0734,54.0649,54.0649,4326.0
2017-03-30 13:55:00,63.49,63.49,63.47,63.48,31387.0,54.0734,54.0734,54.0563,54.0649,31387.0
2017-03-30 14:00:00,63.48,63.49,63.47,63.48,1877.0,54.0649,54.0734,54.0563,54.0649,1877.0
2017-03-30 14:05:00,63.48,63.49,63.47,63.48,4599.0,54.0649,54.0734,54.0563,54.0649,4599.0
2017-03-30 14:10:00,63.48,63.5,63.47,63.5,10424.0,54.0649,54.0819,54.0563,54.0819,10424.0
2017-03-30 14:15:00,63.5,63.51,63.5,63.5,11178.0,54.0819,54.0904,54.0819,54.0819,11178.0
2017-03-30 14:20:00,63.5,63.51,63.49,63.49,3847.0,54.0819,54.0904,54.0734,54.0734,3847.0
2017-03-30 14:25:00,63.49,63.51,63.49,63.51,4792.0,54.0734,54.0904,54.0734,54.0904,4792.0
2017-03-30 14:30:00,63.5,63.52,63.5,63.52,3099.0,54.0819,54.0989,54.0819,54.0989,3099.0
2017-03-30 14:35:00,63.52,63.52,63.5,63.5,11017.0,54.0989,54.0989,54.0819,54.0819,11017.0
2017-03-30 14:40:00,63.51,63.51,63.48,63.48,3444.0,54.0904,54.0904,54.0649,54.0649,3444.0
2017-03-30 14:45:00,63.48,63.48,63.47,63.48,1940.0,54.0649,54.0649,54.0563,54.0649,1940.0
2017-03-30 14:50:00,63.49,63.49,63.44,63.45,8067.0,54.0734,54.0734,54.0308,54.0393,8067.0
2017-03-30 14:55:00,63.45,63.47,63.44,63.47,15443.0,54.0393,54.0563,54.0308,54.0563,15443.0
2017-03-30 15:00:00,63.47,63.48,63.47,63.47,9902.0,54.0563,54.0649,54.0563,54.0563,9902.0
2017-03-30 15:05:00,63.48,63.48,63.47,63.47,2655.0,54.0649,54.0649,54.0563,54.0563,2655.0
2017-03-30 15:10:00,63.47,63.47,63.46,63.46,1200.0,54.0563,54.0563,54.0478,54.0478,1200.0
2017-03-30 15:15:00,63.47,63.47,63.46,63.46,1445.0,54.0563,54.0563,54.0478,54.0478,1445.0
2017-03-30 15:20:00,63.47,63.48,63.46,63.46,7202.0,54.0563,54.0649,54.0478,54.0478,7202.0
2017-03-30 15:25:00,63.47,63.47,63.46,63.47,7135.0,54.0563,54.0563,54.0478,54.0563,7135.0
2017-03-30 15:30:00,63.47,63.48,63.46,63.48,8664.0,54.0563,54.0649,54.0478,54.0649,8664.0
2017-03-30 15:35:00,63.48,63.48,63.47,63.48,6430.0,54.0649,54.0649,54.0563,54.0649,6430.0
2017-03-30 15:40:00,63.48,63.48,63.45,63.46,6350.0,54.0649,54.0649,54.0393,54.0478,6350.0
2017-03-30 15:45:00,63.46,63.46,63.43,63.44,21480.0,54.0478,54.0478,54.0223,54.0308,21480.0
2017-03-30 15:50:00,63.43,63.44,63.41,63.43,35178.0,54.0223,54.0308,54.0052,54.0223,35178.0
2017-03-30 15:55:00,63.42,63.45,63.42,63.43,74913.0,54.0138,54.0393,54.0138,54.0223,74913.0
2017-03-31 09:30:00,63.28,63.3,63.24,63.25,56858.0,53.8945,53.9116,53.8605,53.869,56858.0
2017-03-31 09:35:00,63.26,63.28,63.25,63.28,19465.0,53.8775,53.8945,53.869,53.8945,19465.0
2017-03-31 09:40:00,63.29,63.29,63.26,63.27,22486.0,53.903,53.903,53.8775,53.886,22486.0
2017-03-31 09:45:00,63.27,63.3,63.27,63.29,84718.0,53.886,53.9116,53.886,53.903,84718.0
2017-03-31 09:50:00,63.29,63.32,63.27,63.32,16205.0,53.903,53.9286,53.886,53.9286,16205.0
2017-03-31 09:55:00,63.31,63.32,63.29,63.29,152283.0,53.9201,53.9286,53.903,53.903,152283.0
2017-03-31 10:00:00,63.29,63.32,63.28,63.31,9700.0,53.903,53.9286,53.8945,53.9201,9700.0
2017-03-31 10:05:00,63.32,63.35,63.32,63.34,46521.0,53.9286,53.9541,53.9286,53.9456,46521.0
2017-03-31 10:10:00,63.33,63.34,63.31,63.31,32785.0,53.9371,53.9456,53.9201,53.9201,32785.0
2017-03-31 10:15:00,63.3,63.32,63.29,63.3,21357.0,53.9116,53.9286,53.903,53.9116,21357.0
2017-03-31 10:20:00,63.3,63.3,63.27,63.29,28670.0,53.9116,53.9116,53.886,53.903,28670.0
2017-03-31 10:25:00,63.29,63.3,63.25,63.26,15139.0,53.903,53.9116,53.869,53.8775,15139.0
2017-03-31 10:30:00,63.26,63.29,63.26,63.28,12379.0,53.8775,53.903,53.8775,53.8945,12379.0
2017-03-31 10:35:00,63.29,63.33,63.29,63.33,9480.0,53.903,53.9371,53.903,53.9371,9480.0
2017-03-31 10:40:00,63.33,63.34,63.31,63.33,5700.0,53.9371,53.9456,53.9201,53.9371,5700.0
2017-03-31 10:45:00,63.32,63.36,63.32,63.34,14526.0,53.9286,53.9627,53.9286,53.9456,14526.0
2017-03-31 10:50:00,63.34,63.36,63.33,63.34,73429.0,53.9456,53.9627,53.9371,53.9456,73429.0
2017-03-31 10:55:00,63.34,63.36,63.32,63.33,237892.0,53.9456,53.9627,53.9286,53.9371,237892.0
2017-03-31 11:00:00,63.33,63.34,63.31,63.32,23111.0,53.9371,53.9456,53.9201,53.9286,23111.0
2017-03-31 11:05:00,63.31,63.34,63.31,63.33,5812.0,53.9201,53.9456,53.9201,53.9371,5812.0
2017-03-31 11:10:00,63.34,63.38,63.33,63.37,14393.0,53.9456,53.9797,53.9371,53.9712,14393.0
2017-03-31 11:15:00,63.36,63.38,63.36,63.37,4178.0,53.9627,53.9797,53.9627,53.9712,4178.0
2017-03-31 11:20:00,63.36,63.38,63.36,63.38,3239.0,53.9627,53.9797,53.9627,53.9797,3239.0
2017-03-31 11:25:00,63.38,63.39,63.36,63.37,7421.0,53.9797,53.9882,53.9627,53.9712,7421.0
2017-03-31 11:30:00,63.36,63.38,63.33,63.37,13898.0,53.9627,53.9797,53.9371,53.9712,13898.0
2017-03-31 11:35:00,63.37,63.38,63.37,63.37,16467.0,53.9712,53.9797,53.9712,53.9712,16467.0
2017-03-31 11:40:00,63.38,63.38,63.37,63.37,2000.0,53.9797,53.9797,53.9712,53.9712,2000.0
2017-03-31 11:45:00,63.38,63.39,63.38,63.39,2500.0,53.9797,53.9882,53.9797,53.9882,2500.0
2017-03-31 11:50:00,63.39,63.39,63.35,63.36,6715.0,53.9882,53.9882,53.9541,53.9627,6715.0
2017-03-31 11:55:00,63.36,63.37,63.35,63.37,5234.0,53.9627,53.9712,53.9541,53.9712,5234.0
2017-03-31 12:00:00,63.36,63.39,63.35,63.39,7777.0,53.9627,53.9882,53.9541,53.9882,7777.0
2017-03-31 12:05:00,63.38,63.39,63.38,63.39,4900.0,53.9797,53.9882,53.9797,53.9882,4900.0
2017-03-31 12:10:00,63.39,63.4,63.39,63.39,9123.0,53.9882,53.9967,53.9882,53.9882,9123.0
2017-03-31 12:15:00,63.4,63.42,63.4,63.41,4000.0,53.9967,54.0138,53.9967,54.0052,4000.0
2017-03-31 12:20:00,63.42,63.44,63.42,63.43,6533.0,54.0138,54.0308,54.0138,54.0223,6533.0
2017-03-31 12:25:00,63.43,63.43,63.42,63.43,1188.0,54.0223,54.0223,54.0138,54.0223,1188.0
2017-03-31 12:30:00,63.43,63.44,63.41,63.42,12858.0,54.0223,54.0308,54.0052,54.0138,12858.0
2017-03-31 12:35:00,63.43,63.43,63.41,63.42,2949.0,54.0223,54.0223,54.0052,54.0138,2949.0
2017-03-31 12:40:00,63.42,63.44,63.42,63.44,11258.0,54.0138,54.0308,54.0138,54.0308,11258.0
2017-03-31 12:45:00,63.43,63.44,63.42,63.42,7949.0,54.0223,54.0308,54.0138,54.0138,7949.0
2017-03-31 12:50:00,63.42,63.43,63.41,63.42,8126.0,54.0138,54.0223,54.0052,54.0138,8126.0
2017-03-31 12:55:00,63.42,63.42,63.4,63.42,4037.0,54.0138,54.0138,53.9967,54.0138,4037.0
2017-03-31 13:00:00,63.42,63.42,63.4,63.41,3721.0,54.0138,54.0138,53.9967,54.0052,3721.0
2017-03-31 13:05:00,63.4,63.42,63.4,63.42,3417.0,53.9967,54.0138,53.9967,54.0138,3417.0
2017-03-31 13:10:00,63.42,63.43,63.41,63.43,4777.0,54.0138,54.0223,54.0052,54.0223,4777.0
2017-03-31 13:15:00,63.43,63.44,63.42,63.44,12000.0,54.0223,54.0308,54.0138,54.0308,12000.0
2017-03-31 13:20:00,63.44,63.45,63.44,63.44,21838.0,54.0308,54.0393,54.0308,54.0308,21838.0
2017-03-31 13:25:00,63.44,63.46,63.43,63.46,4750.0,54.0308,54.0478,54.0223,54.0478,4750.0
2017-03-31 13:30:00,63.47,63.47,63.45,63.45,14543.0,54.0563,54.0563,54.0393,54.0393,14543.0
2017-03-31 13:35:00,63.45,63.46,63.45,63.45,2700.0,54.0393,54.0478,54.0393,54.0393,2700.0
2017-03-31 13:40:00,63.45,63.45,63.42,63.42,26453.0,54.0393,54.0393,54.0138,54.0138,26453.0
2017-03-31 13:45:00,63.42,63.45,63.42,63.44,19645.0,54.0138,54.0393,54.0138,54.0308,19645.0
2017-03-31 13:50:00,63.43,63.44,63.43,63.43,2735.0,54.0223,54.0308,54.0223,54.0223,2735.0
2017-03-31 13:55:00,63.44,63.44,63.39,63.4,9090.0,54.0308,54.0308,53.9882,53.9967,9090.0
2017-03-31 14:00:00,63.4,63.4,63.37,63.37,26328.0,53.9967,53.9967,53.9712,53.9712,26328.0
2017-03-31 14:05:00,63.37,63.38,63.36,63.38,2200.0,53.9712,53.9797,53.9627,53.9797,2200.0
2017-03-31 14:10:00,63.38,63.38,63.32,63.34,42680.0,53.9797,53.9797,53.9286,53.9456,42680.0
2017-03-31 14:15:00,63.35,63.36,63.34,63.35,18864.0,53.9541,53.9627,53.9456,53.9541,18864.0
2017-03-31 14:20:00,63.35,63.38,63.35,63.38,7199.0,53.9541,53.9797,53.9541,53.9797,7199.0
2017-03-31 14:25:00,63.38,63.38,63.36,63.36,15918.0,53.9797,53.9797,53.9627,53.9627,15918.0
2017-03-31 14:30:00,63.36,63.38,63.35,63.38,7085.0,53.9627,53.9797,53.9541,53.9797,7085.0
2017-03-31 14:35:00,63.38,63.4,63.37,63.38,10658.0,53.9797,53.9967,53.9712,53.9797,10658.0
2017-03-31 14:40:00,63.37,63.38,63.36,63.36,5020.0,53.9712,53.9797,53.9627,53.9627,5020.0
2017-03-31 14:45:00,63.37,63.37,63.35,63.37,7166.0,53.9712,53.9712,53.9541,53.9712,7166.0
2017-03-31 14:50:00,63.36,63.37,63.36,63.36,8705.0,53.9627,53.9712,53.9627,53.9627,8705.0
2017-03-31 14:55:00,63.36,63.37,63.36,63.36,5330.0,53.9627,53.9712,53.9627,53.9627,5330.0
2017-03-31 15:00:00,63.36,63.39,63.36,63.39,13746.0,53.9627,53.9882,53.9627,53.9882,13746.0
2017-03-31 15:05:00,63.39,63.39,63.38,63.39,7428.0,53.9882,53.9882,53.9797,53.9882,7428.0
2017-03-31 15:10:00,63.39,63.4,63.38,63.39,13292.0,53.9882,53.9967,53.9797,53.9882,13292.0
2017-03-31 15:15:00,63.39,63.41,63.38,63.39,32314.0,53.9882,54.0052,53.9797,53.9882,32314.0
2017-03-31 15:20:00,63.38,63.39,63.38,63.39,8224.0,53.9797,53.9882,53.9797,53.9882,8224.0
2017-03-31 15:25:00,63.39,63.4,63.38,63.39,19076.0,53.9882,53.9967,53.9797,53.9882,19076.0
2017-03-31 15:30:00,63.39,63.45,63.39,63.43,51962.0,53.9882,54.0393,53.9882,54.0223,51962.0
2017-03-31 15:35:00,63.44,63.45,63.41,63.42,11795.0,54.0308,54.0393,54.0052,54.0138,11795.0
2017-03-31 15:40:00,63.41,63.43,63.4,63.4,63339.0,54.0052,54.0223,53.9967,53.9967,63339.0
2017-03-31 15:45:00,63.4,63.4,63.33,63.35,51672.0,53.9967,53.9967,53.9371,53.9541,51672.0
2017-03-31 15:50:00,63.34,63.36,63.32,63.34,68261.0,53.9456,53.9627,53.9286,53.9456,68261.0
2017-03-31 15:55:00,63.34,63.35,63.27,63.27,245611.0,53.9456,53.9541,53.886,53.886,245611.0
2017-04-03 09:30:00,63.31,63.34,63.28,63.34,62128.0,53.9201,53.9456,53.8945,53.9456,62128.0
2017-04-03 09:35:00,63.35,63.35,63.32,63.32,20726.0,53.9541,53.9541,53.9286,53.9286,20726.0
2017-04-03 09:40:00,63.33,63.36,63.31,63.34,60220.0,53.9371,53.9627,53.9201,53.9456,60220.0
2017-04-03 09:45:00,63.35,63.36,63.31,63.31,37661.0,53.9541,53.9627,53.9201,53.9201,37661.0
2017-04-03 09:50:00,63.31,63.32,63.29,63.3,44189.0,53.9201,53.9286,53.903,53.9116,44189.0
2017-04-03 09:55:00,63.3,63.3,63.27,63.28,16404.0,53.9116,53.9116,53.886,53.8945,16404.0
2017-04-03 10:00:00,63.28,63.3,63.25,63.27,39454.0,53.8945,53.9116,53.869,53.886,39454.0
2017-04-03 10:05:00,63.26,63.27,63.19,63.22,13926.0,53.8775,53.886,53.8179,53.8434,13926.0
2017-04-03 10:10:00,63.21,63.22,63.16,63.21,52510.0,53.8349,53.8434,53.7923,53.8349,52510.0
2017-04-03 10:15:00,63.2,63.24,63.2,63.22,30954.0,53.8264,53.8605,53.8264,53.8434,30954.0
2017-04-03 10:20:00,63.22,63.25,63.21,63.25,28892.0,53.8434,53.869,53.8349,53.869,28892.0
2017-04-03 10:25:00,63.25,63.28,63.25,63.26,17170.0,53.869,53.8945,53.869,53.8775,17170.0
2017-04-03 10:30:00,63.27,63.28,63.24,63.25,29995.0,53.886,53.8945,53.8605,53.869,29995.0
2017-04-03 10:35:00,63.24,63.26,63.23,63.26,15803.0,53.8605,53.8775,53.8519,53.8775,15803.0
2017-04-03 10:40:00,63.25,63.25,63.21,63.23,24555.0,53.869,53.869,53.8349,53.8519,24555.0
2017-04-03 10:45:00,63.22,63.26,63.2,63.2,18119.0,53.8434,53.8775,53.8264,53.8264,18119.0
2017-04-03 10:50:00,63.2,63.2,63.1,63.12,60403.0,53.8264,53.8264,53.7412,53.7582,60403.0
2017-04-03 10:55:00,63.11,63.11,63.04,63.04,93624.0,53.7497,53.7497,53.6901,53.6901,93624.0
2017-04-03 11:00:00,63.04,63.06,63.03,63.04,17792.0,53.6901,53.7071,53.6816,53.6901,17792.0
2017-04-03 11:05:00,63.04,63.04,62.94,62.97,24447.0,53.6901,53.6901,53.6049,53.6305,24447.0
2017-04-03 11:10:00,62.98,63.0,62.97,62.99,6600.0,53.639,53.656,53.6305,53.6475,6600.0
2017-04-03 11:15:00,62.99,63.04,62.98,62.98,13600.0,53.6475,53.6901,53.639,53.639,13600.0
2017-04-03 11:20:00,62.98,63.02,62.96,63.02,7133.0,53.639,53.6731,53.622,53.6731,7133.0
2017-04-03 11:25:00,63.03,63.04,63.01,63.03,40760.0,53.6816,53.6901,53.6646,53.6816,40760.0
2017-04-03 11:30:00,63.03,63.04,62.99,62.99,16312.0,53.6816,53.6901,53.6475,53.6475,16312.0
2017-04-03 11:35:00,62.99,63.01,62.96,62.99,9975.0,53.6475,53.6646,53.622,53.6475,9975.0
2017-04-03 11:40:00,62.98,63.0,62.98,62.99,13382.0,53.639,53.656,53.639,53.6475,13382.0
2017-04-03 11:45:00,62.99,63.0,62.95,62.95,19408.0,53.6475,53.656,53.6135,53.6135,19408.0
2017-04-03 11:50:00,62.94,62.96,62.92,62.94,16700.0,53.6049,53.622,53.5879,53.6049,16700.0
2017-04-03 11:55:00,62.94,62.96,62.91,62.93,16765.0,53.6049,53.622,53.5794,53.5964,16765.0
2017-04-03 12:00:00,62.92,62.92,62.83,62.87,30991.0,53.5879,53.5879,53.5113,53.5453,30991.0
2017-04-03 12:05:00,62.88,62.9,62.86,62.89,13979.0,53.5538,53.5709,53.5368,53.5624,13979.0
2017-04-03 12:10:00,62.89,62.92,62.89,62.91,30363.0,53.5624,53.5879,53.5624,53.5794,30363.0
2017-04-03 12:15:00,62.91,62.96,62.91,62.95,3606.0,53.5794,53.622,53.5794,53.6135,3606.0
2017-04-03 12:20:00,62.94,62.98,62.94,62.98,5150.0,53.6049,53.639,53.6049,53.639,5150.0
2017-04-03 12:25:00,62.98,63.02,62.98,63.02,21382.0,53.639,53.6731,53.639,53.6731,21382.0
2017-04-03 12:30:00,63.01,63.02,62.99,62.99,22307.0,53.6646,53.6731,53.6475,53.6475,22307.0
2017-04-03 12:35:00,63.0,63.02,63.0,63.01,26180.0,53.656,53.6731,53.656,53.6646,26180.0
2017-04-03 12:40:00,63.01,63.04,63.01,63.04,53213.0,53.6646,53.6901,53.6646,53.6901,53213.0
2017-04-03 12:45:00,63.04,63.04,63.01,63.03,14665.0,53.6901,53.6901,53.6646,53.6816,14665.0
2017-04-03 12:50:00,63.03,63.03,63.01,63.02,26074.0,53.6816,53.6816,53.6646,53.6731,26074.0
2017-04-03 12:55:00,63.03,63.05,63.02,63.05,15607.0,53.6816,53.6986,53.6731,53.6986,15607.0
2017-04-03 13:00:00,63.05,63.06,63.03,63.06,6744.0,53.6986,53.7071,53.6816,53.7071,6744.0
2017-04-03 13:05:00,63.07,63.08,63.04,63.04,29979.0,53.7157,53.7242,53.6901,53.6901,29979.0
2017-04-03 13:10:00,63.05,63.09,63.05,63.08,34381.0,53.6986,53.7327,53.6986,53.7242,34381.0
2017-04-03 13:15:00,63.08,63.1,63.07,63.08,4408.0,53.7242,53.7412,53.7157,53.7242,4408.0
2017-04-03 13:20:00,63.07,63.08,63.05,63.06,13110.0,53.7157,53.7242,53.6986,53.7071,13110.0
2017-04-03 13:25:00,63.06,63.06,63.04,63.05,10240.0,53.7071,53.7071,53.6901,53.6986,10240.0
2017-04-03 13:30:00,63.05,63.05,63.03,63.05,74378.0,53.6986,53.6986,53.6816,53.6986,74378.0
2017-04-03 13:35:00,63.05,63.05,63.01,63.03,17390.0,53.6986,53.6986,53.6646,53.6816,17390.0
2017-04-03 13:40:00,63.02,63.03,63.0,63.0,7700.0,53.6731,53.6816,53.656,53.656,7700.0
2017-04-03 13:45:00,63.01,63.04,62.99,63.02,9049.0,53.6646,53.6901,53.6475,53.6731,9049.0
2017-04-03 13:50:00,63.02,63.05,63.02,63.03,11590.0,53.6731,53.6986,53.6731,53.6816,11590.0
2017-04-03 13:55:00,63.03,63.05,63.03,63.04,7029.0,53.6816,53.6986,53.6816,53.6901,7029.0
2017-04-03 14:00:00,63.05,63.06,63.03,63.04,5514.0,53.6986,53.7071,53.6816,53.6901,5514.0
2017-04-03 14:05:00,63.04,63.05,63.02,63.03,10934.0,53.6901,53.6986,53.6731,53.6816,10934.0
2017-04-03 14:10:00,63.04,63.05,63.01,63.04,12920.0,53.6901,53.6986,53.6646,53.6901,12920.0
2017-04-03 14:15:00,63.05,63.05,63.01,63.01,7244.0,53.6986,53.6986,53.6646,53.6646,7244.0
2017-04-03 14:20:00,63.01,63.02,63.0,63.02,26712.0,53.6646,53.6731,53.656,53.6731,26712.0
2017-04-03 14:25:00,63.02,63.07,63.02,63.07,4575.0,53.6731,53.7157,53.6731,53.7157,4575.0
2017-04-03 14:30:00,63.07,63.08,63.07,63.08,6503.0,53.7157,53.7242,53.7157,53.7242,6503.0
2017-04-03 14:35:00,63.08,63.1,63.07,63.09,4303.0,53.7242,53.7412,53.7157,53.7327,4303.0
2017-04-03 14:40:00,63.09,63.17,63.09,63.16,40633.0,53.7327,53.8008,53.7327,53.7923,40633.0
2017-04-03 14:45:00,63.16,63.17,63.15,63.16,5851.0,53.7923,53.8008,53.7838,53.7923,5851.0
2017-04-03 14:50:00,63.16,63.17,63.15,63.17,6500.0,53.7923,53.8008,53.7838,53.8008,6500.0
2017-04-03 14:55:00,63.16,63.17,63.14,63.15,38782.0,53.7923,53.8008,53.7753,53.7838,38782.0
2017-04-03 15:00:00,63.16,63.18,63.15,63.16,31553.0,53.7923,53.8094,53.7838,53.7923,31553.0
2017-04-03 15:05:00,63.17,63.17,63.13,63.16,6000.0,53.8008,53.8008,53.7668,53.7923,6000.0
2017-04-03 15:10:00,63.16,63.21,63.16,63.21,40280.0,53.7923,53.8349,53.7923,53.8349,40280.0
2017-04-03 15:15:00,63.21,63.22,63.18,63.18,24223.0,53.8349,53.8434,53.8094,53.8094,24223.0
2017-04-03 15:20:00,63.18,63.22,63.18,63.22,5500.0,53.8094,53.8434,53.8094,53.8434,5500.0
2017-04-03 15:25:00,63.22,63.22,63.2,63.21,8200.0,53.8434,53.8434,53.8264,53.8349,8200.0
2017-04-03 15:30:00,63.21,63.21,63.16,63.18,21674.0,53.8349,53.8349,53.7923,53.8094,21674.0
2017-04-03 15:35:00,63.18,63.21,63.17,63.2,23868.0,53.8094,53.8349,53.8008,53.8264,23868.0
2017-04-03 15:40:00,63.2,63.23,63.19,63.22,43212.0,53.8264,53.8519,53.8179,53.8434,43212.0
2017-04-03 15:45:00,63.22,63.23,63.21,63.22,46304.0,53.8434,53.8519,53.8349,53.8434,46304.0
2017-04-03 15:50:00,63.22,63.22,63.19,63.22,49454.0,53.8434,53.8434,53.8179,53.8434,49454.0
2017-04-03 15:55:00,63.22,63.25,63.22,63.24,163004.0,53.8434,53.869,53.8434,53.8605,163004.0
2017-04-04 09:30:00,63.09,63.11,63.06,63.09,33243.0,53.7327,53.7497,53.7071,53.7327,33243.0
2017-04-04 09:35:00,63.1,63.12,63.07,63.07,7911.0,53.7412,53.7582,53.7157,53.7157,7911.0
2017-04-04 09:40:00,63.09,63.16,63.08,63.14,49865.0,53.7327,53.7923,53.7242,53.7753,49865.0
2017-04-04 09:45:00,63.14,63.16,63.12,63.12,9602.0,53.7753,53.7923,53.7582,53.7582,9602.0
2017-04-04 09:50:00,63.12,63.13,63.09,63.09,8209.0,53.7582,53.7668,53.7327,53.7327,8209.0
2017-04-04 09:55:00,63.08,63.12,63.08,63.1,26022.0,53.7242,53.7582,53.7242,53.7412,26022.0
2017-04-04 10:00:00,63.11,63.13,63.04,63.04,14621.0,53.7497,53.7668,53.6901,53.6901,14621.0
2017-04-04 10:05:00,63.05,63.06,63.0,63.01,8563.0,53.6986,53.7071,53.656,53.6646,8563.0
2017-04-04 10:10:00,63.02,63.03,63.0,63.03,27618.0,53.6731,53.6816,53.656,53.6816,27618.0
2017-04-04 10:15:00,63.03,63.05,63.03,63.03,26987.0,53.6816,53.6986,53.6816,53.6816,26987.0
2017-04-04 10:20:00,63.03,63.07,63.03,63.06,7000.0,53.6816,53.7157,53.6816,53.7071,7000.0
2017-04-04 10:25:00,63.06,63.07,63.04,63.05,25232.0,53.7071,53.7157,53.6901,53.6986,25232.0
2017-04-04 10:30:00,63.06,63.13,63.06,63.12,17399.0,53.7071,53.7668,53.7071,53.7582,17399.0
2017-04-04 10:35:00,63.12,63.14,63.12,63.12,13871.0,53.7582,53.7753,53.7582,53.7582,13871.0
2017-04-04 10:40:00,63.12,63.15,63.1,63.11,7690.0,53.7582,53.7838,53.7412,53.7497,7690.0
2017-04-04 10:45:00,63.1,63.11,63.07,63.08,20246.0,53.7412,53.7497,53.7157,53.7242,20246.0
2017-04-04 10:50:00,63.08,63.1,63.07,63.08,5753.0,53.7242,53.7412,53.7157,53.7242,5753.0
2017-04-04 10:55:00,63.08,63.11,63.08,63.1,4400.0,53.7242,53.7497,53.7242,53.7412,4400.0
2017-04-04 11:00:00,63.11,63.14,63.09,63.14,10832.0,53.7497,53.7753,53.7327,53.7753,10832.0
2017-04-04 11:05:00,63.13,63.18,63.13,63.17,9562.0,53.7668,53.8094,53.7668,53.8008,9562.0
2017-04-04 11:10:00,63.17,63.18,63.15,63.15,10665.0,53.8008,53.8094,53.7838,53.7838,10665.0
2017-04-04 11:15:00,63.15,63.18,63.15,63.18,10639.0,53.7838,53.8094,53.7838,53.8094,10639.0
2017-04-04 11:20:00,63.19,63.22,63.19,63.22,3914.0,53.8179,53.8434,53.8179,53.8434,3914.0
2017-04-04 11:25:00,63.22,63.25,63.2,63.2,5992.0,53.8434,53.869,53.8264,53.8264,5992.0
2017-04-04 11:30:00,63.2,63.21,63.18,63.21,7051.0,53.8264,53.8349,53.8094,53.8349,7051.0
2017-04-04 11:35:00,63.21,63.24,63.21,63.23,8855.0,53.8349,53.8605,53.8349,53.8519,8855.0
2017-04-04 11:40:00,63.23,63.24,63.23,63.23,9770.0,53.8519,53.8605,53.8519,53.8519,9770.0
2017-04-04 11:45:00,63.23,63.27,63.23,63.27,33358.0,53.8519,53.886,53.8519,53.886,33358.0
2017-04-04 11:50:00,63.28,63.28,63.26,63.26,3300.0,53.8945,53.8945,53.8775,53.8775,3300.0
2017-04-04 11:55:00,63.25,63.27,63.24,63.24,7150.0,53.869,53.886,53.8605,53.8605,7150.0
2017-04-04 12:00:00,63.24,63.24,63.21,63.23,9339.0,53.8605,53.8605,53.8349,53.8519,9339.0
2017-04-04 12:05:00,63.23,63.24,63.22,63.23,5620.0,53.8519,53.8605,53.8434,53.8519,5620.0
2017-04-04 12:10:00,63.23,63.25,63.22,63.25,24412.0,53.8519,53.869,53.8434,53.869,24412.0
2017-04-04 12:15:00,63.25,63.26,63.24,63.26,20043.0,53.869,53.8775,53.8605,53.8775,20043.0
2017-04-04 12:20:00,63.25,63.25,63.21,63.21,16354.0,53.869,53.869,53.8349,53.8349,16354.0
2017-04-04 12:25:00,63.21,63.23,63.21,63.22,15793.0,53.8349,53.8519,53.8349,53.8434,15793.0
2017-04-04 12:30:00,63.22,63.23,63.2,63.21,8096.0,53.8434,53.8519,53.8264,53.8349,8096.0
2017-04-04 12:35:00,63.21,63.24,63.21,63.23,5200.0,53.8349,53.8605,53.8349,53.8519,5200.0
2017-04-04 12:40:00,63.24,63.24,63.23,63.23,70467.0,53.8605,53.8605,53.8519,53.8519,70467.0
2017-04-04 12:45:00,63.24,63.24,63.19,63.2,13639.0,53.8605,53.8605,53.8179,53.8264,13639.0
2017-04-04 12:50:00,63.2,63.21,63.18,63.19,12982.0,53.8264,53.8349,53.8094,53.8179,12982.0
2017-04-04 12:55:00,63.19,63.19,63.18,63.19,14721.0,53.8179,53.8179,53.8094,53.8179,14721.0
2017-04-04 13:00:00,63.19,63.19,63.16,63.18,10386.0,53.8179,53.8179,53.7923,53.8094,10386.0
2017-04-04 13:05:00,63.17,63.18,63.16,63.18,2306.0,53.8008,53.8094,53.7923,53.8094,2306.0
2017-04-04 13:10:00,63.18,63.21,63.18,63.21,67115.0,53.8094,53.8349,53.8094,53.8349,67115.0
2017-04-04 13:15:00,63.21,63.22,63.2,63.22,94103.0,53.8349,53.8434,53.8264,53.8434,94103.0
2017-04-04 13:20:00,63.22,63.22,63.21,63.22,2800.0,53.8434,53.8434,53.8349,53.8434,2800.0
2017-04-04 13:25:00,63.22,63.22,63.19,63.2,17572.0,53.8434,53.8434,53.8179,53.8264,17572.0
2017-04-04 13:30:00,63.19,63.21,63.18,63.21,2920.0,53.8179,53.8349,53.8094,53.8349,2920.0
2017-04-04 13:35:00,63.21,63.22,63.2,63.21,3500.0,53.8349,53.8434,53.8264,53.8349,3500.0
2017-04-04 13:40:00,63.22,63.23,63.22,63.23,19764.0,53.8434,53.8519,53.8434,53.8519,19764.0
2017-04-04 13:45:00,63.22,63.23,63.21,63.21,3897.0,53.8434,53.8519,53.8349,53.8349,3897.0
2017-04-04 13:50:00,63.21,63.22,63.2,63.22,3300.0,53.8349,53.8434,53.8264,53.8434,3300.0
2017-04-04 13:55:00,63.22,63.23,63.21,63.23,13034.0,53.8434,53.8519,53.8349,53.8519,13034.0
2017-04-04 14:00:00,63.23,63.24,63.22,63.22,11299.0,53.8519,53.8605,53.8434,53.8434,11299.0
2017-04-04 14:05:00,63.23,63.25,63.23,63.25,28185.0,53.8519,53.869,53.8519,53.869,28185.0
2017-04-04 14:10:00,63.25,63.25,63.24,63.25,3800.0,53.869,53.869,53.8605,53.869,3800.0
2017-04-04 14:15:00,63.25,63.27,63.24,63.27,8784.0,53.869,53.886,53.8605,53.886,8784.0
2017-04-04 14:20:00,63.27,63.27,63.25,63.27,11077.0,53.886,53.886,53.869,53.886,11077.0
2017-04-04 14:25:00,63.27,63.29,63.27,63.28,5400.0,53.886,53.903,53.886,53.8945,5400.0
2017-04-04 14:30:00,63.28,63.29,63.27,63.28,18413.0,53.8945,53.903,53.886,53.8945,18413.0
2017-04-04 14:35:00,63.28,63.28,63.26,63.27,5500.0,53.8945,53.8945,53.8775,53.886,5500.0
2017-04-04 14:40:00,63.27,63.28,63.26,63.28,6164.0,53.886,53.8945,53.8775,53.8945,6164.0
2017-04-04 14:45:00,63.27,63.28,63.25,63.27,386460.0,53.886,53.8945,53.869,53.886,386460.0
2017-04-04 14:50:00,63.27,63.28,63.26,63.27,4004.0,53.886,53.8945,53.8775,53.886,4004.0
2017-04-04 14:55:00,63.27,63.27,63.24,63.24,39484.0,53.886,53.886,53.8605,53.8605,39484.0
2017-04-04 15:00:00,63.24,63.25,63.23,63.25,69531.0,53.8605,53.869,53.8519,53.869,69531.0
2017-04-04 15:05:00,63.25,63.25,63.24,63.24,12846.0,53.869,53.869,53.8605,53.8605,12846.0
2017-04-04 15:10:00,63.25,63.25,63.24,63.25,11190.0,53.869,53.869,53.8605,53.869,11190.0
2017-04-04 15:15:00,63.24,63.24,63.22,63.22,46414.0,53.8605,53.8605,53.8434,53.8434,46414.0
2017-04-04 15:20:00,63.23,63.23,63.2,63.23,46423.0,53.8519,53.8519,53.8264,53.8519,46423.0
2017-04-04 15:25:00,63.23,63.23,63.21,63.22,37207.0,53.8519,53.8519,53.8349,53.8434,37207.0
2017-04-04 15:30:00,63.22,63.26,63.22,63.25,63497.0,53.8434,53.8775,53.8434,53.869,63497.0
2017-04-04 15:35:00,63.25,63.26,63.24,63.26,18629.0,53.869,53.8775,53.8605,53.8775,18629.0
2017-04-04 15:40:00,63.25,63.27,63.24,63.26,12790.0,53.869,53.886,53.8605,53.8775,12790.0
2017-04-04 15:45:00,63.26,63.27,63.25,63.27,13342.0,53.8775,53.886,53.869,53.886,13342.0
2017-04-04 15:50:00,63.26,63.27,63.25,63.27,46922.0,53.8775,53.886,53.869,53.886,46922.0
2017-04-04 15:55:00,63.27,63.29,63.26,63.28,135652.0,53.886,53.903,53.8775,53.8945,135652.0
2017-04-05 09:30:00,63.42,63.46,63.41,63.44,33788.0,54.0138,54.0478,54.0052,54.0308,33788.0
2017-04-05 09:35:00,63.44,63.45,63.4,63.43,241232.0,54.0308,54.0393,53.9967,54.0223,241232.0
2017-04-05 09:40:00,63.43,63.46,63.42,63.45,13611.0,54.0223,54.0478,54.0138,54.0393,13611.0
2017-04-05 09:45:00,63.44,63.53,63.44,63.52,16845.0,54.0308,54.1074,54.0308,54.0989,16845.0
2017-04-05 09:50:00,63.52,63.53,63.51,63.52,11931.0,54.0989,54.1074,54.0904,54.0989,11931.0
2017-04-05 09:55:00,63.52,63.54,63.52,63.54,15602.0,54.0989,54.116,54.0989,54.116,15602.0
2017-04-05 10:00:00,63.53,63.61,63.51,63.61,37146.0,54.1074,54.1756,54.0904,54.1756,37146.0
2017-04-05 10:05:00,63.61,63.62,63.58,63.59,45500.0,54.1756,54.1841,54.15,54.1585,45500.0
2017-04-05 10:10:00,63.59,63.6,63.58,63.59,7854.0,54.1585,54.1671,54.15,54.1585,7854.0
2017-04-05 10:15:00,63.59,63.62,63.59,63.61,48242.0,54.1585,54.1841,54.1585,54.1756,48242.0
2017-04-05 10:20:00,63.62,63.66,63.62,63.62,37019.0,54.1841,54.2182,54.1841,54.1841,37019.0
2017-04-05 10:25:00,63.62,63.63,63.61,63.62,14301.0,54.1841,54.1926,54.1756,54.1841,14301.0
2017-04-05 10:30:00,63.61,63.61,63.56,63.57,25842.0,54.1756,54.1756,54.133,54.1415,25842.0
2017-04-05 10:35:00,63.57,63.57,63.55,63.55,9341.0,54.1415,54.1415,54.1245,54.1245,9341.0
2017-04-05 10:40:00,63.57,63.6,63.57,63.6,3128.0,54.1415,54.1671,54.1415,54.1671,3128.0
2017-04-05 10:45:00,63.6,63.61,63.57,63.58,15750.0,54.1671,54.1756,54.1415,54.15,15750.0
2017-04-05 10:50:00,63.57,63.57,63.56,63.57,1600.0,54.1415,54.1415,54.133,54.1415,1600.0
2017-04-05 10:55:00,63.58,63.58,63.56,63.57,2600.0,54.15,54.15,54.133,54.1415,2600.0
2017-04-05 11:00:00,63.57,63.58,63.54,63.55,5684.0,54.1415,54.15,54.116,54.1245,5684.0
2017-04-05 11:05:00,63.54,63.54,63.49,63.49,11500.0,54.116,54.116,54.0734,54.0734,11500.0
2017-04-05 11:10:00,63.49,63.51,63.48,63.51,14265.0,54.0734,54.0904,54.0649,54.0904,14265.0
2017-04-05 11:15:00,63.51,63.52,63.48,63.49,11473.0,54.0904,54.0989,54.0649,54.0734,11473.0
2017-04-05 11:20:00,63.49,63.49,63.44,63.45,8774.0,54.0734,54.0734,54.0308,54.0393,8774.0
2017-04-05 11:25:00,63.45,63.46,63.4,63.41,12958.0,54.0393,54.0478,53.9967,54.0052,12958.0
2017-04-05 11:30:00,63.41,63.46,63.38,63.44,15866.0,54.0052,54.0478,53.9797,54.0308,15866.0
2017-04-05 11:35:00,63.45,63.46,63.44,63.46,5038.0,54.0393,54.0478,54.0308,54.0478,5038.0
2017-04-05 11:40:00,63.46,63.49,63.46,63.49,7549.0,54.0478,54.0734,54.0478,54.0734,7549.0
2017-04-05 11:45:00,63.49,63.5,63.48,63.48,5083.0,54.0734,54.0819,54.0649,54.0649,5083.0
2017-04-05 11:50:00,63.48,63.49,63.47,63.48,22379.0,54.0649,54.0734,54.0563,54.0649,22379.0
2017-04-05 11:55:00,63.48,63.48,63.45,63.47,10861.0,54.0649,54.0649,54.0393,54.0563,10861.0
2017-04-05 12:00:00,63.47,63.47,63.46,63.47,3459.0,54.0563,54.0563,54.0478,54.0563,3459.0
2017-04-05 12:05:00,63.47,63.48,63.46,63.47,33184.0,54.0563,54.0649,54.0478,54.0563,33184.0
2017-04-05 12:10:00,63.46,63.48,63.45,63.48,4987.0,54.0478,54.0649,54.0393,54.0649,4987.0
2017-04-05 12:15:00,63.48,63.48,63.47,63.48,1500.0,54.0649,54.0649,54.0563,54.0649,1500.0
2017-04-05 12:20:00,63.49,63.52,63.48,63.51,21361.0,54.0734,54.0989,54.0649,54.0904,21361.0
2017-04-05 12:25:00,63.51,63.52,63.51,63.51,4000.0,54.0904,54.0989,54.0904,54.0904,4000.0
2017-04-05 12:30:00,63.5,63.51,63.5,63.51,4695.0,54.0819,54.0904,54.0819,54.0904,4695.0
2017-04-05 12:35:00,63.52,63.52,63.5,63.51,12300.0,54.0989,54.0989,54.0819,54.0904,12300.0
2017-04-05 12:40:00,63.51,63.52,63.51,63.52,6430.0,54.0904,54.0989,54.0904,54.0989,6430.0
2017-04-05 12:45:00,63.53,63.53,63.51,63.52,18673.0,54.1074,54.1074,54.0904,54.0989,18673.0
2017-04-05 12:50:00,63.52,63.54,63.52,63.54,8125.0,54.0989,54.116,54.0989,54.116,8125.0
2017-04-05 12:55:00,63.53,63.53,63.5,63.51,8577.0,54.1074,54.1074,54.0819,54.0904,8577.0
2017-04-05 13:00:00,63.52,63.56,63.52,63.56,18065.0,54.0989,54.133,54.0989,54.133,18065.0
2017-04-05 13:05:00,63.56,63.57,63.55,63.55,8863.0,54.133,54.1415,54.1245,54.1245,8863.0
2017-04-05 13:10:00,63.55,63.56,63.54,63.54,10125.0,54.1245,54.133,54.116,54.116,10125.0
2017-04-05 13:15:00,63.54,63.54,63.53,63.53,3801.0,54.116,54.116,54.1074,54.1074,3801.0
2017-04-05 13:20:00,63.53,63.53,63.5,63.52,13353.0,54.1074,54.1074,54.0819,54.0989,13353.0
2017-04-05 13:25:00,63.53,63.54,63.52,63.53,3379.0,54.1074,54.116,54.0989,54.1074,3379.0
2017-04-05 13:30:00,63.53,63.55,63.52,63.54,5948.0,54.1074,54.1245,54.0989,54.116,5948.0
2017-04-05 13:35:00,63.54,63.55,63.54,63.54,3137.0,54.116,54.1245,54.116,54.116,3137.0
2017-04-05 13:40:00,63.55,63.55,63.51,63.51,2600.0,54.1245,54.1245,54.0904,54.0904,2600.0
2017-04-05 13:45:00,63.52,63.53,63.52,63.53,16507.0,54.0989,54.1074,54.0989,54.1074,16507.0
2017-04-05 13:50:00,63.52,63.53,63.52,63.53,4500.0,54.0989,54.1074,54.0989,54.1074,4500.0
2017-04-05 13:55:00,63.52,63.54,63.52,63.53,8293.0,54.0989,54.116,54.0989,54.1074,8293.0
2017-04-05 14:00:00,63.52,63.52,63.41,63.48,200041.0,54.0989,54.0989,54.0052,54.0649,200041.0
2017-04-05 14:05:00,63.48,63.51,63.48,63.48,17080.0,54.0649,54.0904,54.0649,54.0649,17080.0
2017-04-05 14:10:00,63.48,63.51,63.46,63.47,22530.0,54.0649,54.0904,54.0478,54.0563,22530.0
2017-04-05 14:15:00,63.47,63.5,63.46,63.49,25021.0,54.0563,54.0819,54.0478,54.0734,25021.0
2017-04-05 14:20:00,63.48,63.5,63.46,63.46,14152.0,54.0649,54.0819,54.0478,54.0478,14152.0
2017-04-05 14:25:00,63.46,63.5,63.45,63.5,23516.0,54.0478,54.0819,54.0393,54.0819,23516.0
2017-04-05 14:30:00,63.5,63.51,63.47,63.47,17563.0,54.0819,54.0904,54.0563,54.0563,17563.0
2017-04-05 14:35:00,63.46,63.48,63.42,63.42,17465.0,54.0478,54.0649,54.0138,54.0138,17465.0
2017-04-05 14:40:00,63.42,63.43,63.4,63.43,19033.0,54.0138,54.0223,53.9967,54.0223,19033.0
2017-04-05 14:45:00,63.44,63.44,63.39,63.4,11604.0,54.0308,54.0308,53.9882,53.9967,11604.0
2017-04-05 14:50:00,63.39,63.39,63.32,63.33,34829.0,53.9882,53.9882,53.9286,53.9371,34829.0
2017-04-05 14:55:00,63.34,63.36,63.34,63.35,7394.0,53.9456,53.9627,53.9456,53.9541,7394.0
2017-04-05 15:00:00,63.34,63.39,63.33,63.37,28826.0,53.9456,53.9882,53.9371,53.9712,28826.0
2017-04-05 15:05:00,63.38,63.39,63.36,63.36,50460.0,53.9797,53.9882,53.9627,53.9627,50460.0
2017-04-05 15:10:00,63.36,63.36,63.28,63.29,19216.0,53.9627,53.9627,53.8945,53.903,19216.0
2017-04-05 15:15:00,63.29,63.3,63.27,63.28,27054.0,53.903,53.9116,53.886,53.8945,27054.0
2017-04-05 15:20:00,63.28,63.28,63.14,63.17,45079.0,53.8945,53.8945,53.7753,53.8008,45079.0
2017-04-05 15:25:00,63.16,63.18,63.11,63.18,37426.0,53.7923,53.8094,53.7497,53.8094,37426.0
2017-04-05 15:30:00,63.18,63.18,63.03,63.06,99654.0,53.8094,53.8094,53.6816,53.7071,99654.0
2017-04-05 15:35:00,63.07,63.14,63.05,63.13,108976.0,53.7157,53.7753,53.6986,53.7668,108976.0
2017-04-05 15:40:00,63.13,63.16,63.12,63.14,122894.0,53.7668,53.7923,53.7582,53.7753,122894.0
2017-04-05 15:45:00,63.13,63.15,63.06,63.07,84877.0,53.7668,53.7838,53.7071,53.7157,84877.0
2017-04-05 15:50:00,63.06,63.16,63.05,63.15,154422.0,53.7071,53.7923,53.6986,53.7838,154422.0
2017-04-05 15:55:00,63.14,63.14,63.06,63.09,340664.0,53.7753,53.7753,53.7071,53.7327,340664.0
2017-04-06 09:30:00,63.14,63.14,63.03,63.05,23030.0,53.7753,53.7753,53.6816,53.6986,23030.0
2017-04-06 09:35:00,63.04,63.13,63.04,63.13,17041.0,53.6901,53.7668,53.6901,53.7668,17041.0
2017-04-06 09:40:00,63.13,63.16,63.07,63.08,47492.0,53.7668,53.7923,53.7157,53.7242,47492.0
2017-04-06 09:45:00,63.09,63.09,63.0,63.01,30912.0,53.7327,53.7327,53.656,53.6646,30912.0
2017-04-06 09:50:00,63.02,63.13,63.02,63.12,41360.0,53.6731,53.7668,53.6731,53.7582,41360.0
2017-04-06 09:55:00,63.13,63.18,63.13,63.15,49200.0,53.7668,53.8094,53.7668,53.7838,49200.0
2017-04-06 10:00:00,63.17,63.18,63.11,63.15,11105.0,53.8008,53.8094,53.7497,53.7838,11105.0
2017-04-06 10:05:00,63.16,63.19,63.15,63.16,14061.0,53.7923,53.8179,53.7838,53.7923,14061.0
2017-04-06 10:10:00,63.17,63.19,63.1,63.13,7400.0,53.8008,53.8179,53.7412,53.7668,7400.0
2017-04-06 10:15:00,63.13,63.14,63.09,63.11,16209.0,53.7668,53.7753,53.7327,53.7497,16209.0
2017-04-06 10:20:00,63.11,63.15,63.1,63.13,17586.0,53.7497,53.7838,53.7412,53.7668,17586.0
2017-04-06 10:25:00,63.14,63.2,63.12,63.19,39329.0,53.7753,53.8264,53.7582,53.8179,39329.0
2017-04-06 10:30:00,63.19,63.22,63.18,63.2,9200.0,53.8179,53.8434,53.8094,53.8264,9200.0
2017-04-06 10:35:00,63.2,63.23,63.19,63.21,11686.0,53.8264,53.8519,53.8179,53.8349,11686.0
2017-04-06 10:40:00,63.21,63.21,63.11,63.16,18117.0,53.8349,53.8349,53.7497,53.7923,18117.0
2017-04-06 10:45:00,63.15,63.19,63.15,63.18,14135.0,53.7838,53.8179,53.7838,53.8094,14135.0
2017-04-06 10:50:00,63.18,63.21,63.17,63.18,6240.0,53.8094,53.8349,53.8008,53.8094,6240.0
2017-04-06 10:55:00,63.18,63.2,63.15,63.17,12550.0,53.8094,53.8264,53.7838,53.8008,12550.0
2017-04-06 11:00:00,63.17,63.21,63.17,63.18,12714.0,53.8008,53.8349,53.8008,53.8094,12714.0
2017-04-06 11:05:00,63.17,63.2,63.17,63.19,11138.0,53.8008,53.8264,53.8008,53.8179,11138.0
2017-04-06 11:10:00,63.19,63.21,63.18,63.21,6770.0,53.8179,53.8349,53.8094,53.8349,6770.0
2017-04-06 11:15:00,63.21,63.23,63.19,63.21,14019.0,53.8349,53.8519,53.8179,53.8349,14019.0
2017-04-06 11:20:00,63.21,63.25,63.2,63.23,17380.0,53.8349,53.869,53.8264,53.8519,17380.0
2017-04-06 11:25:00,63.24,63.26,63.23,63.26,24312.0,53.8605,53.8775,53.8519,53.8775,24312.0
2017-04-06 11:30:00,63.26,63.26,63.22,63.23,34855.0,53.8775,53.8775,53.8434,53.8519,34855.0
2017-04-06 11:35:00,63.23,63.24,63.2,63.21,12340.0,53.8519,53.8605,53.8264,53.8349,12340.0
2017-04-06 11:40:00,63.2,63.23,63.2,63.21,14540.0,53.8264,53.8519,53.8264,53.8349,14540.0
2017-04-06 11:45:00,63.21,63.21,63.19,63.21,2933.0,53.8349,53.8349,53.8179,53.8349,2933.0
2017-04-06 11:50:00,63.2,63.21,63.19,63.2,6362.0,53.8264,53.8349,53.8179,53.8264,6362.0
2017-04-06 11:55:00,63.2,63.22,63.19,63.22,6900.0,53.8264,53.8434,53.8179,53.8434,6900.0
2017-04-06 12:00:00,63.22,63.23,63.21,63.21,40292.0,53.8434,53.8519,53.8349,53.8349,40292.0
2017-04-06 12:05:00,63.22,63.23,63.19,63.19,4664.0,53.8434,53.8519,53.8179,53.8179,4664.0
2017-04-06 12:10:00,63.2,63.21,63.19,63.21,4100.0,53.8264,53.8349,53.8179,53.8349,4100.0
2017-04-06 12:15:00,63.21,63.21,63.18,63.21,11694.0,53.8349,53.8349,53.8094,53.8349,11694.0
2017-04-06 12:20:00,63.21,63.23,63.21,63.21,11605.0,53.8349,53.8519,53.8349,53.8349,11605.0
2017-04-06 12:25:00,63.21,63.21,63.2,63.21,8204.0,53.8349,53.8349,53.8264,53.8349,8204.0
2017-04-06 12:30:00,63.21,63.22,63.19,63.2,8160.0,53.8349,53.8434,53.8179,53.8264,8160.0
2017-04-06 12:35:00,63.2,63.2,63.14,63.16,50945.0,53.8264,53.8264,53.7753,53.7923,50945.0
2017-04-06 12:40:00,63.16,63.16,63.12,63.14,6571.0,53.7923,53.7923,53.7582,53.7753,6571.0
2017-04-06 12:45:00,63.13,63.15,63.12,63.15,7529.0,53.7668,53.7838,53.7582,53.7838,7529.0
2017-04-06 12:50:00,63.15,63.16,63.13,63.15,3400.0,53.7838,53.7923,53.7668,53.7838,3400.0
2017-04-06 12:55:00,63.14,63.16,63.13,63.16,8240.0,53.7753,53.7923,53.7668,53.7923,8240.0
2017-04-06 13:00:00,63.16,63.17,63.15,63.17,10132.0,53.7923,53.8008,53.7838,53.8008,10132.0
2017-04-06 13:05:00,63.16,63.19,63.15,63.19,17460.0,53.7923,53.8179,53.7838,53.8179,17460.0
2017-04-06 13:10:00,63.2,63.2,63.18,63.2,11126.0,53.8264,53.8264,53.8094,53.8264,11126.0
2017-04-06 13:15:00,63.2,63.23,63.2,63.23,4876.0,53.8264,53.8519,53.8264,53.8519,4876.0
2017-04-06 13:20:00,63.23,63.24,63.22,63.23,7715.0,53.8519,53.8605,53.8434,53.8519,7715.0
2017-04-06 13:25:00,63.24,63.25,63.23,63.25,5600.0,53.8605,53.869,53.8519,53.869,5600.0
2017-04-06 13:30:00,63.24,63.27,63.24,63.27,12577.0,53.8605,53.886,53.8605,53.886,12577.0
2017-04-06 13:35:00,63.27,63.28,63.24,63.25,1731.0,53.886,53.8945,53.8605,53.869,1731.0
2017-04-06 13:40:00,63.24,63.25,63.23,63.24,5700.0,53.8605,53.869,53.8519,53.8605,5700.0
2017-04-06 13:45:00,63.24,63.24,63.22,63.22,13640.0,53.8605,53.8605,53.8434,53.8434,13640.0
2017-04-06 13:50:00,63.23,63.25,63.23,63.24,2220.0,53.8519,53.869,53.8519,53.8605,2220.0
2017-04-06 13:55:00,63.24,63.24,63.2,63.21,11615.0,53.8605,53.8605,53.8264,53.8349,11615.0
2017-04-06 14:00:00,63.21,63.23,63.21,63.22,3700.0,53.8349,53.8519,53.8349,53.8434,3700.0
2017-04-06 14:05:00,63.22,63.22,63.19,63.21,10340.0,53.8434,53.8434,53.8179,53.8349,10340.0
2017-04-06 14:10:00,63.21,63.21,63.17,63.19,12952.0,53.8349,53.8349,53.8008,53.8179,12952.0
2017-04-06 14:15:00,63.19,63.2,63.18,63.19,16454.0,53.8179,53.8264,53.8094,53.8179,16454.0
2017-04-06 14:20:00,63.19,63.19,63.18,63.19,24021.0,53.8179,53.8179,53.8094,53.8179,24021.0
2017-04-06 14:25:00,63.19,63.19,63.14,63.14,86539.0,53.8179,53.8179,53.7753,53.7753,86539.0
2017-04-06 14:30:00,63.14,63.16,63.14,63.16,5429.0,53.7753,53.7923,53.7753,53.7923,5429.0
2017-04-06 14:35:00,63.17,63.18,63.15,63.18,48422.0,53.8008,53.8094,53.7838,53.8094,48422.0
2017-04-06 14:40:00,63.18,63.18,63.16,63.18,35632.0,53.8094,53.8094,53.7923,53.8094,35632.0
2017-04-06 14:45:00,63.19,63.19,63.09,63.1,98804.0,53.8179,53.8179,53.7327,53.7412,98804.0
2017-04-06 14:50:00,63.11,63.12,63.07,63.1,141523.0,53.7497,53.7582,53.7157,53.7412,141523.0
2017-04-06 14:55:00,63.1,63.1,63.04,63.07,17745.0,53.7412,53.7412,53.6901,53.7157,17745.0
2017-04-06 15:00:00,63.07,63.1,63.07,63.09,24459.0,53.7157,53.7412,53.7157,53.7327,24459.0
2017-04-06 15:05:00,63.09,63.11,63.06,63.1,11908.0,53.7327,53.7497,53.7071,53.7412,11908.0
2017-04-06 15:10:00,63.11,63.12,63.09,63.12,12134.0,53.7497,53.7582,53.7327,53.7582,12134.0
2017-04-06 15:15:00,63.12,63.15,63.1,63.15,11200.0,53.7582,53.7838,53.7412,53.7838,11200.0
2017-04-06 15:20:00,63.14,63.14,63.1,63.11,13727.0,53.7753,53.7753,53.7412,53.7497,13727.0
2017-04-06 15:25:00,63.11,63.14,63.1,63.12,12500.0,53.7497,53.7753,53.7412,53.7582,12500.0
2017-04-06 15:30:00,63.11,63.12,63.08,63.09,14442.0,53.7497,53.7582,53.7242,53.7327,14442.0
2017-04-06 15:35:00,63.09,63.14,63.09,63.14,14425.0,53.7327,53.7753,53.7327,53.7753,14425.0
2017-04-06 15:40:00,63.15,63.16,63.13,63.15,24472.0,53.7838,53.7923,53.7668,53.7838,24472.0
2017-04-06 15:45:00,63.14,63.15,63.12,63.14,31029.0,53.7753,53.7838,53.7582,53.7753,31029.0
2017-04-06 15:50:00,63.14,63.15,63.12,63.13,31062.0,53.7753,53.7838,53.7582,53.7668,31062.0
2017-04-06 15:55:00,63.13,63.18,63.12,63.16,72948.0,53.7668,53.8094,53.7582,53.7923,72948.0
2017-04-07 09:30:00,63.07,63.11,63.03,63.07,22003.0,53.7157,53.7497,53.6816,53.7157,22003.0
2017-04-07 09:35:00,63.07,63.22,63.07,63.19,31410.0,53.7157,53.8434,53.7157,53.8179,31410.0
2017-04-07 09:40:00,63.18,63.21,63.16,63.17,14744.0,53.8094,53.8349,53.7923,53.8008,14744.0
2017-04-07 09:45:00,63.16,63.18,63.15,63.15,7103.0,53.7923,53.8094,53.7838,53.7838,7103.0
2017-04-07 09:50:00,63.15,63.17,63.05,63.05,21990.0,53.7838,53.8008,53.6986,53.6986,21990.0
2017-04-07 09:55:00,63.06,63.08,63.02,63.04,17900.0,53.7071,53.7242,53.6731,53.6901,17900.0
2017-04-07 10:00:00,63.03,63.08,63.01,63.08,21718.0,53.6816,53.7242,53.6646,53.7242,21718.0
2017-04-07 10:05:00,63.09,63.11,63.08,63.11,8238.0,53.7327,53.7497,53.7242,53.7497,8238.0
2017-04-07 10:10:00,63.11,63.16,63.11,63.15,11032.0,53.7497,53.7923,53.7497,53.7838,11032.0
2017-04-07 10:15:00,63.15,63.15,63.13,63.14,24178.0,53.7838,53.7838,53.7668,53.7753,24178.0
2017-04-07 10:20:00,63.15,63.17,63.14,63.15,9578.0,53.7838,53.8008,53.7753,53.7838,9578.0
2017-04-07 10:25:00,63.16,63.18,63.16,63.17,4009.0,53.7923,53.8094,53.7923,53.8008,4009.0
2017-04-07 10:30:00,63.17,63.18,63.13,63.16,6502.0,53.8008,53.8094,53.7668,53.7923,6502.0
2017-04-07 10:35:00,63.16,63.19,63.15,63.19,24369.0,53.7923,53.8179,53.7838,53.8179,24369.0
2017-04-07 10:40:00,63.19,63.2,63.16,63.17,8741.0,53.8179,53.8264,53.7923,53.8008,8741.0
2017-04-07 10:45:00,63.15,63.16,63.13,63.13,3274.0,53.7838,53.7923,53.7668,53.7668,3274.0
2017-04-07 10:50:00,63.14,63.14,63.12,63.12,2400.0,53.7753,53.7753,53.7582,53.7582,2400.0
2017-04-07 10:55:00,63.12,63.13,63.1,63.11,8593.0,53.7582,53.7668,53.7412,53.7497,8593.0
2017-04-07 11:00:00,63.12,63.14,63.1,63.11,6606.0,53.7582,53.7753,53.7412,53.7497,6606.0
2017-04-07 11:05:00,63.12,63.12,63.08,63.09,11264.0,53.7582,53.7582,53.7242,53.7327,11264.0
2017-04-07 11:10:00,63.08,63.11,63.07,63.11,6157.0,53.7242,53.7497,53.7157,53.7497,6157.0
2017-04-07 11:15:00,63.11,63.14,63.1,63.13,6859.0,53.7497,53.7753,53.7412,53.7668,6859.0
2017-04-07 11:20:00,63.13,63.17,63.12,63.17,4141.0,53.7668,53.8008,53.7582,53.8008,4141.0
2017-04-07 11:25:00,63.16,63.18,63.14,63.14,4471.0,53.7923,53.8094,53.7753,53.7753,4471.0
2017-04-07 11:30:00,63.15,63.17,63.12,63.17,7500.0,53.7838,53.8008,53.7582,53.8008,7500.0
2017-04-07 11:35:00,63.17,63.17,63.14,63.14,3400.0,53.8008,53.8008,53.7753,53.7753,3400.0
2017-04-07 11:40:00,63.15,63.15,63.12,63.13,4429.0,53.7838,53.7838,53.7582,53.7668,4429.0
2017-04-07 11:45:00,63.14,63.15,63.13,63.15,5244.0,53.7753,53.7838,53.7668,53.7838,5244.0
2017-04-07 11:50:00,63.16,63.18,63.15,63.17,6626.0,53.7923,53.8094,53.7838,53.8008,6626.0
2017-04-07 11:55:00,63.17,63.18,63.16,63.17,2500.0,53.8008,53.8094,53.7923,53.8008,2500.0
2017-04-07 12:00:00,63.17,63.2,63.16,63.2,5001.0,53.8008,53.8264,53.7923,53.8264,5001.0
2017-04-07 12:05:00,63.19,63.21,63.18,63.21,4934.0,53.8179,53.8349,53.8094,53.8349,4934.0
2017-04-07 12:10:00,63.21,63.22,63.2,63.22,5300.0,53.8349,53.8434,53.8264,53.8434,5300.0
2017-04-07 12:15:00,63.21,63.22,63.2,63.21,1900.0,53.8349,53.8434,53.8264,53.8349,1900.0
2017-04-07 12:20:00,63.2,63.21,63.19,63.2,2900.0,53.8264,53.8349,53.8179,53.8264,2900.0
2017-04-07 12:25:00,63.21,63.21,63.18,63.2,6728.0,53.8349,53.8349,53.8094,53.8264,6728.0
2017-04-07 12:30:00,63.2,63.21,63.19,63.21,1600.0,53.8264,53.8349,53.8179,53.8349,1600.0
2017-04-07 12:35:00,63.2,63.21,63.17,63.18,12825.0,53.8264,53.8349,53.8008,53.8094,12825.0
2017-04-07 12:40:00,63.18,63.19,63.18,63.18,2939.0,53.8094,53.8179,53.8094,53.8094,2939.0
2017-04-07 12:45:00,63.18,63.19,63.17,63.19,3200.0,53.8094,53.8179,53.8008,53.8179,3200.0
2017-04-07 12:50:00,63.19,63.21,63.18,63.19,15551.0,53.8179,53.8349,53.8094,53.8179,15551.0
2017-04-07 12:55:00,63.2,63.2,63.18,63.19,9037.0,53.8264,53.8264,53.8094,53.8179,9037.0
2017-04-07 13:00:00,63.19,63.19,63.15,63.16,23525.0,53.8179,53.8179,53.7838,53.7923,23525.0
2017-04-07 13:05:00,63.16,63.18,63.15,63.17,5151.0,53.7923,53.8094,53.7838,53.8008,5151.0
2017-04-07 13:10:00,63.17,63.2,63.17,63.18,7400.0,53.8008,53.8264,53.8008,53.8094,7400.0
2017-04-07 13:15:00,63.18,63.19,63.18,63.18,3500.0,53.8094,53.8179,53.8094,53.8094,3500.0
2017-04-07 13:20:00,63.18,63.18,63.17,63.17,4100.0,53.8094,53.8094,53.8008,53.8008,4100.0
2017-04-07 13:25:00,63.17,63.24,63.16,63.24,38589.0,53.8008,53.8605,53.7923,53.8605,38589.0
2017-04-07 13:30:00,63.23,63.27,63.23,63.24,28352.0,53.8519,53.886,53.8519,53.8605,28352.0
2017-04-07 13:35:00,63.24,63.24,63.21,63.21,23194.0,53.8605,53.8605,53.8349,53.8349,23194.0
2017-04-07 13:40:00,63.21,63.23,63.19,63.23,6058.0,53.8349,53.8519,53.8179,53.8519,6058.0
2017-04-07 13:45:00,63.23,63.23,63.2,63.21,4822.0,53.8519,53.8519,53.8264,53.8349,4822.0
2017-04-07 13:50:00,63.2,63.23,63.2,63.22,10377.0,53.8264,53.8519,53.8264,53.8434,10377.0
2017-04-07 13:55:00,63.21,63.22,63.19,63.2,7952.0,53.8349,53.8434,53.8179,53.8264,7952.0
2017-04-07 14:00:00,63.21,63.24,63.21,63.23,19428.0,53.8349,53.8605,53.8349,53.8519,19428.0
2017-04-07 14:05:00,63.23,63.25,63.23,63.23,6989.0,53.8519,53.869,53.8519,53.8519,6989.0
2017-04-07 14:10:00,63.23,63.24,63.22,63.22,2320.0,53.8519,53.8605,53.8434,53.8434,2320.0
2017-04-07 14:15:00,63.23,63.23,63.21,63.22,7755.0,53.8519,53.8519,53.8349,53.8434,7755.0
2017-04-07 14:20:00,63.23,63.24,63.22,63.23,9131.0,53.8519,53.8605,53.8434,53.8519,9131.0
2017-04-07 14:25:00,63.23,63.23,63.2,63.21,3126.0,53.8519,53.8519,53.8264,53.8349,3126.0
2017-04-07 14:30:00,63.2,63.22,63.2,63.21,6350.0,53.8264,53.8434,53.8264,53.8349,6350.0
2017-04-07 14:35:00,63.21,63.21,63.17,63.19,14002.0,53.8349,53.8349,53.8008,53.8179,14002.0
2017-04-07 14:40:00,63.18,63.19,63.15,63.17,22607.0,53.8094,53.8179,53.7838,53.8008,22607.0
2017-04-07 14:45:00,63.17,63.2,63.16,63.18,31741.0,53.8008,53.8264,53.7923,53.8094,31741.0
2017-04-07 14:50:00,63.18,63.18,63.15,63.16,9949.0,53.8094,53.8094,53.7838,53.7923,9949.0
2017-04-07 14:55:00,63.17,63.18,63.13,63.14,3449.0,53.8008,53.8094,53.7668,53.7753,3449.0
2017-04-07 15:00:00,63.14,63.16,63.13,63.16,27028.0,53.7753,53.7923,53.7668,53.7923,27028.0
2017-04-07 15:05:00,63.16,63.17,63.13,63.14,11676.0,53.7923,53.8008,53.7668,53.7753,11676.0
2017-04-07 15:10:00,63.14,63.18,63.14,63.16,3964.0,53.7753,53.8094,53.7753,53.7923,3964.0
2017-04-07 15:15:00,63.16,63.16,63.14,63.16,6482.0,53.7923,53.7923,53.7753,53.7923,6482.0
2017-04-07 15:20:00,63.16,63.18,63.15,63.17,10999.0,53.7923,53.8094,53.7838,53.8008,10999.0
2017-04-07 15:25:00,63.16,63.17,63.12,63.13,19589.0,53.7923,53.8008,53.7582,53.7668,19589.0
2017-04-07 15:30:00,63.13,63.13,63.09,63.11,21095.0,53.7668,53.7668,53.7327,53.7497,21095.0
2017-04-07 15:35:00,63.11,63.12,63.1,63.12,13870.0,53.7497,53.7582,53.7412,53.7582,13870.0
2017-04-07 15:40:00,63.13,63.13,63.1,63.11,21132.0,53.7668,53.7668,53.7412,53.7497,21132.0
2017-04-07 15:45:00,63.1,63.12,63.1,63.11,9480.0,53.7412,53.7582,53.7412,53.7497,9480.0
2017-04-07 15:50:00,63.11,63.13,63.1,63.11,15080.0,53.7497,53.7668,53.7412,53.7497,15080.0
2017-04-07 15:55:00,63.11,63.13,63.09,63.11,73611.0,53.7497,53.7668,53.7327,53.7497,73611.0
2017-04-10 09:30:00,63.11,63.11,63.05,63.1,18191.0,53.7497,53.7497,53.6986,53.7412,18191.0
2017-04-10 09:35:00,63.1,63.13,63.1,63.13,4624.0,53.7412,53.7668,53.7412,53.7668,4624.0
2017-04-10 09:40:00,63.14,63.17,63.14,63.16,8113.0,53.7753,53.8008,53.7753,53.7923,8113.0
2017-04-10 09:45:00,63.16,63.18,63.15,63.16,25609.0,53.7923,53.8094,53.7838,53.7923,25609.0
2017-04-10 09:50:00,63.16,63.17,63.14,63.16,16119.0,53.7923,53.8008,53.7753,53.7923,16119.0
2017-04-10 09:55:00,63.16,63.17,63.14,63.17,10404.0,53.7923,53.8008,53.7753,53.8008,10404.0
2017-04-10 10:00:00,63.18,63.19,63.16,63.16,34691.0,53.8094,53.8179,53.7923,53.7923,34691.0
2017-04-10 10:05:00,63.17,63.2,63.17,63.2,16191.0,53.8008,53.8264,53.8008,53.8264,16191.0
2017-04-10 10:10:00,63.2,63.2,63.17,63.19,7960.0,53.8264,53.8264,53.8008,53.8179,7960.0
2017-04-10 10:15:00,63.19,63.19,63.17,63.18,26961.0,53.8179,53.8179,53.8008,53.8094,26961.0
2017-04-10 10:20:00,63.18,63.19,63.16,63.18,6192.0,53.8094,53.8179,53.7923,53.8094,6192.0
2017-04-10 10:25:00,63.18,63.18,63.17,63.17,7786.0,53.8094,53.8094,53.8008,53.8008,7786.0
2017-04-10 10:30:00,63.18,63.22,63.17,63.21,18859.0,53.8094,53.8434,53.8008,53.8349,18859.0
2017-04-10 10:35:00,63.22,63.24,63.21,63.22,24810.0,53.8434,53.8605,53.8349,53.8434,24810.0
2017-04-10 10:40:00,63.2,63.21,63.19,63.2,34623.0,53.8264,53.8349,53.8179,53.8264,34623.0
2017-04-10 10:45:00,63.21,63.23,63.21,63.21,4089.0,53.8349,53.8519,53.8349,53.8349,4089.0
2017-04-10 10:50:00,63.21,63.22,63.2,63.21,35531.0,53.8349,53.8434,53.8264,53.8349,35531.0
2017-04-10 10:55:00,63.21,63.21,63.17,63.17,7079.0,53.8349,53.8349,53.8008,53.8008,7079.0
2017-04-10 11:00:00,63.16,63.17,63.15,63.17,8214.0,53.7923,53.8008,53.7838,53.8008,8214.0
2017-04-10 11:05:00,63.16,63.17,63.15,63.16,5168.0,53.7923,53.8008,53.7838,53.7923,5168.0
2017-04-10 11:10:00,63.16,63.18,63.16,63.18,14095.0,53.7923,53.8094,53.7923,53.8094,14095.0
2017-04-10 11:15:00,63.19,63.2,63.18,63.19,5840.0,53.8179,53.8264,53.8094,53.8179,5840.0
2017-04-10 11:20:00,63.19,63.19,63.18,63.19,33649.0,53.8179,53.8179,53.8094,53.8179,33649.0
2017-04-10 11:25:00,63.2,63.2,63.19,63.19,5083.0,53.8264,53.8264,53.8179,53.8179,5083.0
2017-04-10 11:30:00,63.19,63.19,63.09,63.09,37560.0,53.8179,53.8179,53.7327,53.7327,37560.0
2017-04-10 11:35:00,63.09,63.1,63.05,63.05,99945.0,53.7327,53.7412,53.6986,53.6986,99945.0
2017-04-10 11:40:00,63.06,63.07,63.02,63.05,36733.0,53.7071,53.7157,53.6731,53.6986,36733.0
2017-04-10 11:45:00,63.05,63.07,63.04,63.06,12669.0,53.6986,53.7157,53.6901,53.7071,12669.0
2017-04-10 11:50:00,63.07,63.09,63.06,63.08,14630.0,53.7157,53.7327,53.7071,53.7242,14630.0
2017-04-10 11:55:00,63.07,63.08,63.05,63.06,12460.0,53.7157,53.7242,53.6986,53.7071,12460.0
2017-04-10 12:00:00,63.07,63.09,63.06,63.07,19998.0,53.7157,53.7327,53.7071,53.7157,19998.0
2017-04-10 12:05:00,63.08,63.09,63.05,63.05,16040.0,53.7242,53.7327,53.6986,53.6986,16040.0
2017-04-10 12:10:00,63.05,63.06,62.96,62.96,31301.0,53.6986,53.7071,53.622,53.622,31301.0
2017-04-10 12:15:00,62.97,63.01,62.97,62.99,48194.0,53.6305,53.6646,53.6305,53.6475,48194.0
2017-04-10 12:20:00,62.99,63.01,62.98,62.99,12229.0,53.6475,53.6646,53.639,53.6475,12229.0
2017-04-10 12:25:00,62.98,63.03,62.97,63.02,11604.0,53.639,53.6816,53.6305,53.6731,11604.0
2017-04-10 12:30:00,63.01,63.06,63.0,63.06,14214.0,53.6646,53.7071,53.656,53.7071,14214.0
2017-04-10 12:35:00,63.06,63.07,63.04,63.05,15288.0,53.7071,53.7157,53.6901,53.6986,15288.0
2017-04-10 12:40:00,63.05,63.09,63.05,63.08,41611.0,53.6986,53.7327,53.6986,53.7242,41611.0
2017-04-10 12:45:00,63.08,63.12,63.07,63.12,11719.0,53.7242,53.7582,53.7157,53.7582,11719.0
2017-04-10 12:50:00,63.12,63.16,63.12,63.14,23652.0,53.7582,53.7923,53.7582,53.7753,23652.0
2017-04-10 12:55:00,63.15,63.16,63.14,63.15,10175.0,53.7838,53.7923,53.7753,53.7838,10175.0
2017-04-10 13:00:00,63.14,63.16,63.14,63.14,12509.0,53.7753,53.7923,53.7753,53.7753,12509.0
2017-04-10 13:05:00,63.15,63.18,63.14,63.16,32842.0,53.7838,53.8094,53.7753,53.7923,32842.0
2017-04-10 13:10:00,63.16,63.17,63.15,63.17,7014.0,53.7923,53.8008,53.7838,53.8008,7014.0
2017-04-10 13:15:00,63.17,63.17,63.14,63.15,20652.0,53.8008,53.8008,53.7753,53.7838,20652.0
2017-04-10 13:20:00,63.15,63.18,63.15,63.17,17888.0,53.7838,53.8094,53.7838,53.8008,17888.0
2017-04-10 13:25:00,63.18,63.18,63.15,63.15,22337.0,53.8094,53.8094,53.7838,53.7838,22337.0
2017-04-10 13:30:00,63.16,63.17,63.15,63.17,17979.0,53.7923,53.8008,53.7838,53.8008,17979.0
2017-04-10 13:35:00,63.17,63.21,63.16,63.19,42564.0,53.8008,53.8349,53.7923,53.8179,42564.0
2017-04-10 13:40:00,63.19,63.2,63.18,63.18,17782.0,53.8179,53.8264,53.8094,53.8094,17782.0
2017-04-10 13:45:00,63.18,63.19,63.17,63.19,10627.0,53.8094,53.8179,53.8008,53.8179,10627.0
2017-04-10 13:50:00,63.18,63.18,63.16,63.17,11794.0,53.8094,53.8094,53.7923,53.8008,11794.0
2017-04-10 13:55:00,63.17,63.18,63.16,63.18,1627.0,53.8008,53.8094,53.7923,53.8094,1627.0
2017-04-10 14:00:00,63.18,63.19,63.11,63.11,39396.0,53.8094,53.8179,53.7497,53.7497,39396.0
2017-04-10 14:05:00,63.11,63.15,63.11,63.13,39626.0,53.7497,53.7838,53.7497,53.7668,39626.0
2017-04-10 14:10:00,63.13,63.18,63.13,63.17,25746.0,53.7668,53.8094,53.7668,53.8008,25746.0
2017-04-10 14:15:00,63.17,63.18,63.16,63.17,8904.0,53.8008,53.8094,53.7923,53.8008,8904.0
2017-04-10 14:20:00,63.17,63.19,63.16,63.17,25403.0,53.8008,53.8179,53.7923,53.8008,25403.0
2017-04-10 14:25:00,63.18,63.18,63.13,63.14,39053.0,53.8094,53.8094,53.7668,53.7753,39053.0
2017-04-10 14:30:00,63.14,63.16,63.14,63.15,9908.0,53.7753,53.7923,53.7753,53.7838,9908.0
2017-04-10 14:35:00,63.15,63.16,63.13,63.14,18132.0,53.7838,53.7923,53.7668,53.7753,18132.0
2017-04-10 14:40:00,63.14,63.17,63.11,63.16,15904.0,53.7753,53.8008,53.7497,53.7923,15904.0
2017-04-10 14:45:00,63.17,63.21,63.16,63.21,15094.0,53.8008,53.8349,53.7923,53.8349,15094.0
2017-04-10 14:50:00,63.21,63.21,63.19,63.21,17565.0,53.8349,53.8349,53.8179,53.8349,17565.0
2017-04-10 14:55:00,63.2,63.21,63.19,63.19,13951.0,53.8264,53.8349,53.8179,53.8179,13951.0
2017-04-10 15:00:00,63.19,63.21,63.19,63.21,28561.0,53.8179,53.8349,53.8179,53.8349,28561.0
2017-04-10 15:05:00,63.21,63.23,63.18,63.18,25280.0,53.8349,53.8519,53.8094,53.8094,25280.0
2017-04-10 15:10:00,63.19,63.2,63.18,63.19,15643.0,53.8179,53.8264,53.8094,53.8179,15643.0
2017-04-10 15:15:00,63.19,63.2,63.17,63.17,39832.0,53.8179,53.8264,53.8008,53.8008,39832.0
2017-04-10 15:20:00,63.17,63.17,63.1,63.13,85226.0,53.8008,53.8008,53.7412,53.7668,85226.0
2017-04-10 15:25:00,63.14,63.15,63.13,63.13,9001.0,53.7753,53.7838,53.7668,53.7668,9001.0
2017-04-10 15:30:00,63.13,63.14,63.1,63.13,28483.0,53.7668,53.7753,53.7412,53.7668,28483.0
2017-04-10 15:35:00,63.13,63.15,63.11,63.15,43400.0,53.7668,53.7838,53.7497,53.7838,43400.0
2017-04-10 15:40:00,63.15,63.15,63.1,63.1,18566.0,53.7838,53.7838,53.7412,53.7412,18566.0
2017-04-10 15:45:00,63.1,63.12,63.09,63.09,25990.0,53.7412,53.7582,53.7327,53.7327,25990.0
2017-04-10 15:50:00,63.08,63.1,63.07,63.08,20947.0,53.7242,53.7412,53.7157,53.7242,20947.0
2017-04-10 15:55:00,63.08,63.1,63.05,63.08,82256.0,53.7242,53.7412,53.6986,53.7242,82256.0
2017-04-11 09:30:00,63.13,63.17,63.08,63.14,17941.0,53.7668,53.8008,53.7242,53.7753,17941.0
2017-04-11 09:35:00,63.17,63.19,63.1,63.11,13425.0,53.8008,53.8179,53.7412,53.7497,13425.0
2017-04-11 09:40:00,63.1,63.1,63.01,63.03,18841.0,53.7412,53.7412,53.6646,53.6816,18841.0
2017-04-11 09:45:00,63.01,63.02,62.99,63.0,17982.0,53.6646,53.6731,53.6475,53.656,17982.0
2017-04-11 09:50:00,62.99,63.01,62.95,63.0,21992.0,53.6475,53.6646,53.6135,53.656,21992.0
2017-04-11 09:55:00,63.0,63.02,62.95,63.02,10421.0,53.656,53.6731,53.6135,53.6731,10421.0
2017-04-11 10:00:00,63.02,63.06,63.01,63.06,21123.0,53.6731,53.7071,53.6646,53.7071,21123.0
2017-04-11 10:05:00,63.06,63.06,63.02,63.04,11417.0,53.7071,53.7071,53.6731,53.6901,11417.0
2017-04-11 10:10:00,63.03,63.06,62.99,62.99,10277.0,53.6816,53.7071,53.6475,53.6475,10277.0
2017-04-11 10:15:00,62.99,62.99,62.95,62.98,9215.0,53.6475,53.6475,53.6135,53.639,9215.0
2017-04-11 10:20:00,62.97,62.97,62.91,62.92,11075.0,53.6305,53.6305,53.5794,53.5879,11075.0
2017-04-11 10:25:00,62.92,62.96,62.9,62.95,9966.0,53.5879,53.622,53.5709,53.6135,9966.0
2017-04-11 10:30:00,62.94,62.94,62.82,62.82,11926.0,53.6049,53.6049,53.5027,53.5027,11926.0
2017-04-11 10:35:00,62.82,62.86,62.81,62.86,39861.0,53.5027,53.5368,53.4942,53.5368,39861.0
2017-04-11 10:40:00,62.88,62.88,62.76,62.81,19356.0,53.5538,53.5538,53.4516,53.4942,19356.0
2017-04-11 10:45:00,62.81,62.84,62.79,62.79,9756.0,53.4942,53.5198,53.4772,53.4772,9756.0
2017-04-11 10:50:00,62.78,62.8,62.72,62.75,27580.0,53.4687,53.4857,53.4176,53.4431,27580.0
2017-04-11 10:55:00,62.75,62.79,62.72,62.79,9445.0,53.4431,53.4772,53.4176,53.4772,9445.0
2017-04-11 11:00:00,62.8,62.86,62.77,62.86,13620.0,53.4857,53.5368,53.4602,53.5368,13620.0
2017-04-11 11:05:00,62.84,62.88,62.84,62.84,14708.0,53.5198,53.5538,53.5198,53.5198,14708.0
2017-04-11 11:10:00,62.84,62.85,62.82,62.82,20500.0,53.5198,53.5283,53.5027,53.5027,20500.0
2017-04-11 11:15:00,62.8,62.86,62.79,62.86,5900.0,53.4857,53.5368,53.4772,53.5368,5900.0
2017-04-11 11:20:00,62.86,62.88,62.82,62.87,50374.0,53.5368,53.5538,53.5027,53.5453,50374.0
2017-04-11 11:25:00,62.86,62.86,62.82,62.86,4447.0,53.5368,53.5368,53.5027,53.5368,4447.0
2017-04-11 11:30:00,62.87,62.9,62.86,62.9,12092.0,53.5453,53.5709,53.5368,53.5709,12092.0
2017-04-11 11:35:00,62.91,62.96,62.91,62.94,6284.0,53.5794,53.622,53.5794,53.6049,6284.0
2017-04-11 11:40:00,62.93,62.93,62.89,62.91,6190.0,53.5964,53.5964,53.5624,53.5794,6190.0
2017-04-11 11:45:00,62.9,62.93,62.88,62.92,12252.0,53.5709,53.5964,53.5538,53.5879,12252.0
2017-04-11 11:50:00,62.91,62.94,62.91,62.93,4355.0,53.5794,53.6049,53.5794,53.5964,4355.0
2017-04-11 11:55:00,62.93,62.95,62.92,62.94,4553.0,53.5964,53.6135,53.5879,53.6049,4553.0
2017-04-11 12:00:00,62.94,62.94,62.89,62.9,16523.0,53.6049,53.6049,53.5624,53.5709,16523.0
2017-04-11 12:05:00,62.9,62.93,62.9,62.93,3300.0,53.5709,53.5964,53.5709,53.5964,3300.0
2017-04-11 12:10:00,62.93,62.98,62.93,62.98,16239.0,53.5964,53.639,53.5964,53.639,16239.0
2017-04-11 12:15:00,62.99,63.02,62.99,63.02,27400.0,53.6475,53.6731,53.6475,53.6731,27400.0
2017-04-11 12:20:00,63.01,63.05,63.01,63.03,52467.0,53.6646,53.6986,53.6646,53.6816,52467.0
2017-04-11 12:25:00,63.02,63.07,63.02,63.07,5400.0,53.6731,53.7157,53.6731,53.7157,5400.0
2017-04-11 12:30:00,63.07,63.08,63.06,63.06,4190.0,53.7157,53.7242,53.7071,53.7071,4190.0
2017-04-11 12:35:00,63.07,63.09,63.07,63.07,5390.0,53.7157,53.7327,53.7157,53.7157,5390.0
2017-04-11 12:40:00,63.06,63.06,63.03,63.04,2000.0,53.7071,53.7071,53.6816,53.6901,2000.0
2017-04-11 12:45:00,63.03,63.04,63.02,63.03,8167.0,53.6816,53.6901,53.6731,53.6816,8167.0
2017-04-11 12:50:00,63.03,63.08,63.03,63.08,8000.0,53.6816,53.7242,53.6816,53.7242,8000.0
2017-04-11 12:55:00,63.08,63.09,63.07,63.07,2700.0,53.7242,53.7327,53.7157,53.7157,2700.0
2017-04-11 13:00:00,63.08,63.11,63.08,63.11,10900.0,53.7242,53.7497,53.7242,53.7497,10900.0
2017-04-11 13:05:00,63.12,63.14,63.11,63.11,4438.0,53.7582,53.7753,53.7497,53.7497,4438.0
2017-04-11 13:10:00,63.11,63.12,63.09,63.09,21644.0,53.7497,53.7582,53.7327,53.7327,21644.0
2017-04-11 13:15:00,63.09,63.1,63.07,63.09,18113.0,53.7327,53.7412,53.7157,53.7327,18113.0
2017-04-11 13:20:00,63.08,63.11,63.06,63.07,22500.0,53.7242,53.7497,53.7071,53.7157,22500.0
2017-04-11 13:25:00,63.07,63.09,63.06,63.08,16943.0,53.7157,53.7327,53.7071,53.7242,16943.0
2017-04-11 13:30:00,63.08,63.09,63.06,63.08,22021.0,53.7242,53.7327,53.7071,53.7242,22021.0
2017-04-11 13:35:00,63.08,63.12,63.08,63.12,23700.0,53.7242,53.7582,53.7242,53.7582,23700.0
2017-04-11 13:40:00,63.11,63.11,63.05,63.06,45586.0,53.7497,53.7497,53.6986,53.7071,45586.0
2017-04-11 13:45:00,63.05,63.06,63.03,63.04,26441.0,53.6986,53.7071,53.6816,53.6901,26441.0
2017-04-11 13:50:00,63.04,63.05,63.03,63.04,19778.0,53.6901,53.6986,53.6816,53.6901,19778.0
2017-04-11 13:55:00,63.05,63.07,63.03,63.07,3300.0,53.6986,53.7157,53.6816,53.7157,3300.0
2017-04-11 14:00:00,63.06,63.08,63.04,63.07,41097.0,53.7071,53.7242,53.6901,53.7157,41097.0
2017-04-11 14:05:00,63.06,63.09,63.05,63.08,18834.0,53.7071,53.7327,53.6986,53.7242,18834.0
2017-04-11 14:10:00,63.08,63.08,62.99,63.02,81737.0,53.7242,53.7242,53.6475,53.6731,81737.0
2017-04-11 14:15:00,63.03,63.03,63.01,63.03,13427.0,53.6816,53.6816,53.6646,53.6816,13427.0
2017-04-11 14:20:00,63.03,63.04,63.03,63.04,5826.0,53.6816,53.6901,53.6816,53.6901,5826.0
2017-04-11 14:25:00,63.04,63.07,63.04,63.07,8938.0,53.6901,53.7157,53.6901,53.7157,8938.0
2017-04-11 14:30:00,63.06,63.09,63.04,63.09,8500.0,53.7071,53.7327,53.6901,53.7327,8500.0
2017-04-11 14:35:00,63.08,63.09,63.07,63.08,3814.0,53.7242,53.7327,53.7157,53.7242,3814.0
2017-04-11 14:40:00,63.08,63.08,63.05,63.05,11666.0,53.7242,53.7242,53.6986,53.6986,11666.0
2017-04-11 14:45:00,63.06,63.09,63.06,63.09,7749.0,53.7071,53.7327,53.7071,53.7327,7749.0
2017-04-11 14:50:00,63.09,63.13,63.08,63.13,22813.0,53.7327,53.7668,53.7242,53.7668,22813.0
2017-04-11 14:55:00,63.14,63.14,63.11,63.11,2500.0,53.7753,53.7753,53.7497,53.7497,2500.0
2017-04-11 15:00:00,63.09,63.1,63.08,63.09,7830.0,53.7327,53.7412,53.7242,53.7327,7830.0
2017-04-11 15:05:00,63.08,63.08,63.05,63.07,3242.0,53.7242,53.7242,53.6986,53.7157,3242.0
2017-04-11 15:10:00,63.07,63.07,63.03,63.03,3276.0,53.7157,53.7157,53.6816,53.6816,3276.0
2017-04-11 15:15:00,63.03,63.03,62.99,63.01,5365.0,53.6816,53.6816,53.6475,53.6646,5365.0
2017-04-11 15:20:00,63.02,63.05,63.01,63.02,4866.0,53.6731,53.6986,53.6646,53.6731,4866.0
2017-04-11 15:25:00,63.03,63.05,63.02,63.05,9647.0,53.6816,53.6986,53.6731,53.6986,9647.0
2017-04-11 15:30:00,63.04,63.07,63.03,63.07,11245.0,53.6901,53.7157,53.6816,53.7157,11245.0
2017-04-11 15:35:00,63.07,63.09,63.05,63.08,4400.0,53.7157,53.7327,53.6986,53.7242,4400.0
2017-04-11 15:40:00,63.08,63.09,63.04,63.05,4813.0,53.7242,53.7327,53.6901,53.6986,4813.0
2017-04-11 15:45:00,63.05,63.08,63.04,63.07,12527.0,53.6986,53.7242,53.6901,53.7157,12527.0
2017-04-11 15:50:00,63.07,63.1,63.07,63.09,21029.0,53.7157,53.7412,53.7157,53.7327,21029.0
2017-04-11 15:55:00,63.09,63.16,63.08,63.16,52551.0,53.7327,53.7923,53.7242,53.7923,52551.0
2017-04-12 09:30:00,63.11,63.11,63.03,63.06,50020.0,53.7497,53.7497,53.6816,53.7071,50020.0
2017-04-12 09:35:00,63.06,63.08,63.03,63.08,68825.0,53.7071,53.7242,53.6816,53.7242,68825.0
2017-04-12 09:40:00,63.07,63.11,63.07,63.07,13736.0,53.7157,53.7497,53.7157,53.7157,13736.0
2017-04-12 09:45:00,63.08,63.12,63.08,63.08,13822.0,53.7242,53.7582,53.7242,53.7242,13822.0
2017-04-12 09:50:00,63.08,63.1,63.05,63.09,30354.0,53.7242,53.7412,53.6986,53.7327,30354.0
2017-04-12 09:55:00,63.08,63.08,63.05,63.06,11700.0,53.7242,53.7242,53.6986,53.7071,11700.0
2017-04-12 10:00:00,63.07,63.1,63.04,63.07,17892.0,53.7157,53.7412,53.6901,53.7157,17892.0
2017-04-12 10:05:00,63.08,63.08,63.07,63.07,3627.0,53.7242,53.7242,53.7157,53.7157,3627.0
2017-04-12 10:10:00,63.06,63.07,63.02,63.05,5792.0,53.7071,53.7157,53.6731,53.6986,5792.0
2017-04-12 10:15:00,63.05,63.12,63.05,63.11,11702.0,53.6986,53.7582,53.6986,53.7497,11702.0
2017-04-12 10:20:00,63.11,63.11,63.08,63.08,2200.0,53.7497,53.7497,53.7242,53.7242,2200.0
2017-04-12 10:25:00,63.08,63.08,63.03,63.04,5732.0,53.7242,53.7242,53.6816,53.6901,5732.0
2017-04-12 10:30:00,63.06,63.09,63.04,63.06,10400.0,53.7071,53.7327,53.6901,53.7071,10400.0
2017-04-12 10:35:00,63.06,63.08,63.03,63.05,10480.0,53.7071,53.7242,53.6816,53.6986,10480.0
2017-04-12 10:40:00,63.05,63.05,63.02,63.02,16379.0,53.6986,53.6986,53.6731,53.6731,16379.0
2017-04-12 10:45:00,63.0,63.01,62.98,62.99,7693.0,53.656,53.6646,53.639,53.6475,7693.0
2017-04-12 10:50:00,62.99,63.0,62.97,62.99,6453.0,53.6475,53.656,53.6305,53.6475,6453.0
2017-04-12 10:55:00,62.99,63.01,62.98,62.98,11610.0,53.6475,53.6646,53.639,53.639,11610.0
2017-04-12 11:00:00,62.99,63.0,62.97,62.97,4893.0,53.6475,53.656,53.6305,53.6305,4893.0
2017-04-12 11:05:00,62.98,63.03,62.97,63.02,11677.0,53.639,53.6816,53.6305,53.6731,11677.0
2017-04-12 11:10:00,63.01,63.02,63.01,63.01,3268.0,53.6646,53.6731,53.6646,53.6646,3268.0
2017-04-12 11:15:00,63.0,63.02,63.0,63.01,2606.0,53.656,53.6731,53.656,53.6646,2606.0
2017-04-12 11:20:00,63.02,63.03,62.99,63.0,2400.0,53.6731,53.6816,53.6475,53.656,2400.0
2017-04-12 11:25:00,63.0,63.0,62.99,63.0,3400.0,53.656,53.656,53.6475,53.656,3400.0
2017-04-12 11:30:00,62.98,63.01,62.97,62.99,2924.0,53.639,53.6646,53.6305,53.6475,2924.0
2017-04-12 11:35:00,62.98,62.98,62.91,62.92,7993.0,53.639,53.639,53.5794,53.5879,7993.0
2017-04-12 11:40:00,62.92,62.93,62.92,62.93,2579.0,53.5879,53.5964,53.5879,53.5964,2579.0
2017-04-12 11:45:00,62.92,62.92,62.9,62.91,3500.0,53.5879,53.5879,53.5709,53.5794,3500.0
2017-04-12 11:50:00,62.91,62.91,62.86,62.87,11671.0,53.5794,53.5794,53.5368,53.5453,11671.0
2017-04-12 11:55:00,62.87,62.91,62.87,62.91,13779.0,53.5453,53.5794,53.5453,53.5794,13779.0
2017-04-12 12:00:00,62.91,62.91,62.89,62.89,5383.0,53.5794,53.5794,53.5624,53.5624,5383.0
2017-04-12 12:05:00,62.89,62.92,62.89,62.91,3300.0,53.5624,53.5879,53.5624,53.5794,3300.0
2017-04-12 12:10:00,62.92,62.94,62.92,62.94,3677.0,53.5879,53.6049,53.5879,53.6049,3677.0
2017-04-12 12:15:00,62.94,62.94,62.92,62.93,3569.0,53.6049,53.6049,53.5879,53.5964,3569.0
2017-04-12 12:20:00,62.93,62.95,62.91,62.91,10332.0,53.5964,53.6135,53.5794,53.5794,10332.0
2017-04-12 12:25:00,62.91,62.93,62.9,62.91,12724.0,53.5794,53.5964,53.5709,53.5794,12724.0
2017-04-12 12:30:00,62.9,62.92,62.9,62.92,4961.0,53.5709,53.5879,53.5709,53.5879,4961.0
2017-04-12 12:35:00,62.91,62.92,62.89,62.9,3537.0,53.5794,53.5879,53.5624,53.5709,3537.0
2017-04-12 12:40:00,62.91,62.93,62.9,62.93,9544.0,53.5794,53.5964,53.5709,53.5964,9544.0
2017-04-12 12:45:00,62.92,62.94,62.92,62.92,12243.0,53.5879,53.6049,53.5879,53.5879,12243.0
2017-04-12 12:50:00,62.92,62.92,62.87,62.88,8300.0,53.5879,53.5879,53.5453,53.5538,8300.0
2017-04-12 12:55:00,62.88,62.88,62.86,62.88,7500.0,53.5538,53.5538,53.5368,53.5538,7500.0
2017-04-12 13:00:00,62.88,62.93,62.88,62.93,36743.0,53.5538,53.5964,53.5538,53.5964,36743.0
2017-04-12 13:05:00,62.92,62.95,62.92,62.94,6283.0,53.5879,53.6135,53.5879,53.6049,6283.0
2017-04-12 13:10:00,62.95,62.95,62.93,62.93,5272.0,53.6135,53.6135,53.5964,53.5964,5272.0
2017-04-12 13:15:00,62.93,62.93,62.92,62.93,5100.0,53.5964,53.5964,53.5879,53.5964,5100.0
2017-04-12 13:20:00,62.92,62.92,62.88,62.89,13648.0,53.5879,53.5879,53.5538,53.5624,13648.0
2017-04-12 13:25:00,62.89,62.89,62.88,62.89,9496.0,53.5624,53.5624,53.5538,53.5624,9496.0
2017-04-12 13:30:00,62.89,62.89,62.87,62.88,5526.0,53.5624,53.5624,53.5453,53.5538,5526.0
2017-04-12 13:35:00,62.89,62.92,62.88,62.92,34071.0,53.5624,53.5879,53.5538,53.5879,34071.0
2017-04-12 13:40:00,62.92,62.96,62.92,62.96,55093.0,53.5879,53.622,53.5879,53.622,55093.0
2017-04-12 13:45:00,62.96,62.97,62.93,62.97,50608.0,53.622,53.6305,53.5964,53.6305,50608.0
2017-04-12 13:50:00,62.96,62.97,62.94,62.94,10332.0,53.622,53.6305,53.6049,53.6049,10332.0
2017-04-12 13:55:00,62.93,63.01,62.93,63.01,40763.0,53.5964,53.6646,53.5964,53.6646,40763.0
2017-04-12 14:00:00,63.01,63.01,62.97,62.97,5493.0,53.6646,53.6646,53.6305,53.6305,5493.0
2017-04-12 14:05:00,62.97,62.99,62.97,62.98,9487.0,53.6305,53.6475,53.6305,53.639,9487.0
2017-04-12 14:10:00,62.97,62.99,62.97,62.98,11019.0,53.6305,53.6475,53.6305,53.639,11019.0
2017-04-12 14:15:00,62.97,62.98,62.96,62.98,6948.0,53.6305,53.639,53.622,53.639,6948.0
2017-04-12 14:20:00,62.97,62.98,62.96,62.96,27014.0,53.6305,53.639,53.622,53.622,27014.0
2017-04-12 14:25:00,62.96,62.97,62.96,62.97,4396.0,53.622,53.6305,53.622,53.6305,4396.0
2017-04-12 14:30:00,62.97,62.99,62.96,62.99,6819.0,53.6305,53.6475,53.622,53.6475,6819.0
2017-04-12 14:35:00,62.99,62.99,62.92,62.92,11473.0,53.6475,53.6475,53.5879,53.5879,11473.0
2017-04-12 14:40:00,62.92,62.92,62.89,62.9,6847.0,53.5879,53.5879,53.5624,53.5709,6847.0
2017-04-12 14:45:00,62.89,62.91,62.88,62.89,12908.0,53.5624,53.5794,53.5538,53.5624,12908.0
2017-04-12 14:50:00,62.88,62.91,62.87,62.91,7890.0,53.5538,53.5794,53.5453,53.5794,7890.0
2017-04-12 14:55:00,62.92,62.93,62.91,62.92,3200.0,53.5879,53.5964,53.5794,53.5879,3200.0
2017-04-12 15:00:00,62.92,62.94,62.91,62.92,6600.0,53.5879,53.6049,53.5794,53.5879,6600.0
2017-04-12 15:05:00,62.92,62.92,62.91,62.91,4086.0,53.5879,53.5879,53.5794,53.5794,4086.0
2017-04-12 15:10:00,62.92,62.95,62.91,62.94,31620.0,53.5879,53.6135,53.5794,53.6049,31620.0
2017-04-12 15:15:00,62.95,62.97,62.93,62.93,19205.0,53.6135,53.6305,53.5964,53.5964,19205.0
2017-04-12 15:20:00,62.93,63.03,62.93,63.01,46308.0,53.5964,53.6816,53.5964,53.6646,46308.0
2017-04-12 15:25:00,63.02,63.02,62.96,62.98,6915.0,53.6731,53.6731,53.622,53.639,6915.0
2017-04-12 15:30:00,62.99,63.02,62.98,63.01,15045.0,53.6475,53.6731,53.639,53.6646,15045.0
2017-04-12 15:35:00,63.01,63.02,62.97,62.98,14837.0,53.6646,53.6731,53.6305,53.639,14837.0
2017-04-12 15:40:00,62.98,63.0,62.96,62.98,13674.0,53.639,53.656,53.622,53.639,13674.0
2017-04-12 15:45:00,62.97,62.98,62.96,62.96,26270.0,53.6305,53.639,53.622,53.622,26270.0
2017-04-12 15:50:00,62.96,63.0,62.96,62.98,55733.0,53.622,53.656,53.622,53.639,55733.0
2017-04-12 15:55:00,62.99,63.01,62.97,63.0,52117.0,53.6475,53.6646,53.6305,53.656,52117.0
2017-04-13 09:30:00,62.88,62.89,62.81,62.85,40745.0,53.5538,53.5624,53.4942,53.5283,40745.0
2017-04-13 09:35:00,62.85,62.89,62.83,62.88,27336.0,53.5283,53.5624,53.5113,53.5538,27336.0
2017-04-13 09:40:00,62.87,62.88,62.85,62.87,33405.0,53.5453,53.5538,53.5283,53.5453,33405.0
2017-04-13 09:45:00,62.86,62.87,62.84,62.87,14700.0,53.5368,53.5453,53.5198,53.5453,14700.0
2017-04-13 09:50:00,62.87,62.94,62.86,62.94,19785.0,53.5453,53.6049,53.5368,53.6049,19785.0
2017-04-13 09:55:00,62.94,62.95,62.93,62.93,7711.0,53.6049,53.6135,53.5964,53.5964,7711.0
2017-04-13 10:00:00,62.93,62.99,62.93,62.99,14331.0,53.5964,53.6475,53.5964,53.6475,14331.0
2017-04-13 10:05:00,62.99,62.99,62.96,62.97,13378.0,53.6475,53.6475,53.622,53.6305,13378.0
2017-04-13 10:10:00,62.96,62.97,62.95,62.95,6653.0,53.622,53.6305,53.6135,53.6135,6653.0
2017-04-13 10:15:00,62.95,62.98,62.95,62.96,7516.0,53.6135,53.639,53.6135,53.622,7516.0
2017-04-13 10:20:00,62.96,62.97,62.92,62.97,10768.0,53.622,53.6305,53.5879,53.6305,10768.0
2017-04-13 10:25:00,62.97,62.98,62.92,62.92,6900.0,53.6305,53.639,53.5879,53.5879,6900.0
2017-04-13 10:30:00,62.92,62.96,62.92,62.95,45421.0,53.5879,53.622,53.5879,53.6135,45421.0
2017-04-13 10:35:00,62.94,62.96,62.92,62.95,18375.0,53.6049,53.622,53.5879,53.6135,18375.0
2017-04-13 10:40:00,62.95,62.97,62.95,62.96,20448.0,53.6135,53.6305,53.6135,53.622,20448.0
2017-04-13 10:45:00,62.97,62.99,62.95,62.96,16615.0,53.6305,53.6475,53.6135,53.622,16615.0
2017-04-13 10:50:00,62.95,62.99,62.95,62.99,25359.0,53.6135,53.6475,53.6135,53.6475,25359.0
2017-04-13 10:55:00,62.99,63.0,62.98,62.99,22330.0,53.6475,53.656,53.639,53.6475,22330.0
2017-04-13 11:00:00,62.99,63.02,62.98,62.99,69877.0,53.6475,53.6731,53.639,53.6475,69877.0
2017-04-13 11:05:00,62.99,63.0,62.98,62.98,12196.0,53.6475,53.656,53.639,53.639,12196.0
2017-04-13 11:10:00,63.0,63.0,62.97,62.97,21864.0,53.656,53.656,53.6305,53.6305,21864.0
2017-04-13 11:15:00,62.98,62.98,62.95,62.95,48756.0,53.639,53.639,53.6135,53.6135,48756.0
2017-04-13 11:20:00,62.95,62.98,62.95,62.96,21794.0,53.6135,53.639,53.6135,53.622,21794.0
2017-04-13 11:25:00,62.96,62.99,62.95,62.98,25689.0,53.622,53.6475,53.6135,53.639,25689.0
2017-04-13 11:30:00,62.98,62.99,62.97,62.99,19353.0,53.639,53.6475,53.6305,53.6475,19353.0
2017-04-13 11:35:00,62.99,62.99,62.97,62.97,21366.0,53.6475,53.6475,53.6305,53.6305,21366.0
2017-04-13 11:40:00,62.98,62.98,62.96,62.97,22800.0,53.639,53.639,53.622,53.6305,22800.0
2017-04-13 11:45:00,62.97,62.99,62.96,62.97,42750.0,53.6305,53.6475,53.622,53.6305,42750.0
2017-04-13 11:50:00,62.97,62.99,62.97,62.99,10261.0,53.6305,53.6475,53.6305,53.6475,10261.0
2017-04-13 11:55:00,62.99,63.0,62.97,62.98,27620.0,53.6475,53.656,53.6305,53.639,27620.0
2017-04-13 12:00:00,62.99,62.99,62.94,62.94,21620.0,53.6475,53.6475,53.6049,53.6049,21620.0
2017-04-13 12:05:00,62.94,62.94,62.88,62.89,57533.0,53.6049,53.6049,53.5538,53.5624,57533.0
2017-04-13 12:10:00,62.89,62.91,62.88,62.89,38250.0,53.5624,53.5794,53.5538,53.5624,38250.0
2017-04-13 12:15:00,62.89,62.9,62.86,62.87,92619.0,53.5624,53.5709,53.5368,53.5453,92619.0
2017-04-13 12:20:00,62.87,62.88,62.84,62.84,23530.0,53.5453,53.5538,53.5198,53.5198,23530.0
2017-04-13 12:25:00,62.84,62.87,62.84,62.87,12600.0,53.5198,53.5453,53.5198,53.5453,12600.0
2017-04-13 12:30:00,62.87,62.88,62.86,62.88,17746.0,53.5453,53.5538,53.5368,53.5538,17746.0
2017-04-13 12:35:00,62.88,62.88,62.85,62.86,26300.0,53.5538,53.5538,53.5283,53.5368,26300.0
2017-04-13 12:40:00,62.86,62.87,62.81,62.84,29983.0,53.5368,53.5453,53.4942,53.5198,29983.0
2017-04-13 12:45:00,62.83,62.83,62.79,62.8,37935.0,53.5113,53.5113,53.4772,53.4857,37935.0
2017-04-13 12:50:00,62.8,62.83,62.8,62.82,22363.0,53.4857,53.5113,53.4857,53.5027,22363.0
2017-04-13 12:55:00,62.82,62.82,62.79,62.81,27187.0,53.5027,53.5027,53.4772,53.4942,27187.0
2017-04-13 13:00:00,62.81,62.81,62.75,62.75,7011.0,53.4942,53.4942,53.4431,53.4431,7011.0
2017-04-13 13:05:00,62.75,62.75,62.71,62.74,17579.0,53.4431,53.4431,53.4091,53.4346,17579.0
2017-04-13 13:10:00,62.74,62.75,62.71,62.73,23018.0,53.4346,53.4431,53.4091,53.4261,23018.0
2017-04-13 13:15:00,62.73,62.75,62.72,62.75,6277.0,53.4261,53.4431,53.4176,53.4431,6277.0
2017-04-13 13:20:00,62.75,62.75,62.73,62.74,6500.0,53.4431,53.4431,53.4261,53.4346,6500.0
2017-04-13 13:25:00,62.73,62.78,62.73,62.77,4976.0,53.4261,53.4687,53.4261,53.4602,4976.0
2017-04-13 13:30:00,62.77,62.78,62.76,62.77,8300.0,53.4602,53.4687,53.4516,53.4602,8300.0
2017-04-13 13:35:00,62.77,62.78,62.77,62.78,2371.0,53.4602,53.4687,53.4602,53.4687,2371.0
2017-04-13 13:40:00,62.78,62.78,62.74,62.75,7995.0,53.4687,53.4687,53.4346,53.4431,7995.0
2017-04-13 13:45:00,62.74,62.74,62.69,62.7,6518.0,53.4346,53.4346,53.392,53.4005,6518.0
2017-04-13 13:50:00,62.69,62.72,62.69,62.72,4906.0,53.392,53.4176,53.392,53.4176,4906.0
2017-04-13 13:55:00,62.72,62.72,62.7,62.71,5000.0,53.4176,53.4176,53.4005,53.4091,5000.0
2017-04-13 14:00:00,62.71,62.74,62.69,62.73,14986.0,53.4091,53.4346,53.392,53.4261,14986.0
2017-04-13 14:05:00,62.74,62.77,62.74,62.76,34432.0,53.4346,53.4602,53.4346,53.4516,34432.0
2017-04-13 14:10:00,62.77,62.79,62.76,62.76,8525.0,53.4602,53.4772,53.4516,53.4516,8525.0
2017-04-13 14:15:00,62.76,62.77,62.75,62.76,4386.0,53.4516,53.4602,53.4431,53.4516,4386.0
2017-04-13 14:20:00,62.77,62.79,62.76,62.77,4249.0,53.4602,53.4772,53.4516,53.4602,4249.0
2017-04-13 14:25:00,62.78,62.8,62.77,62.78,47655.0,53.4687,53.4857,53.4602,53.4687,47655.0
2017-04-13 14:30:00,62.78,62.81,62.78,62.81,17048.0,53.4687,53.4942,53.4687,53.4942,17048.0
2017-04-13 14:35:00,62.8,62.8,62.76,62.77,3982.0,53.4857,53.4857,53.4516,53.4602,3982.0
2017-04-13 14:40:00,62.77,62.79,62.76,62.78,11509.0,53.4602,53.4772,53.4516,53.4687,11509.0
2017-04-13 14:45:00,62.78,62.78,62.77,62.78,2506.0,53.4687,53.4687,53.4602,53.4687,2506.0
2017-04-13 14:50:00,62.77,62.78,62.75,62.76,1647.0,53.4602,53.4687,53.4431,53.4516,1647.0
2017-04-13 14:55:00,62.76,62.79,62.76,62.79,3125.0,53.4516,53.4772,53.4516,53.4772,3125.0
2017-04-13 15:00:00,62.79,62.79,62.77,62.78,3562.0,53.4772,53.4772,53.4602,53.4687,3562.0
2017-04-13 15:05:00,62.78,62.79,62.75,62.75,11869.0,53.4687,53.4772,53.4431,53.4431,11869.0
2017-04-13 15:10:00,62.75,62.75,62.71,62.71,9641.0,53.4431,53.4431,53.4091,53.4091,9641.0
2017-04-13 15:15:00,62.71,62.71,62.67,62.71,7682.0,53.4091,53.4091,53.375,53.4091,7682.0
2017-04-13 15:20:00,62.71,62.72,62.71,62.72,7381.0,53.4091,53.4176,53.4091,53.4176,7381.0
2017-04-13 15:25:00,62.72,62.73,62.69,62.7,6573.0,53.4176,53.4261,53.392,53.4005,6573.0
2017-04-13 15:30:00,62.69,62.72,62.64,62.65,8278.0,53.392,53.4176,53.3494,53.358,8278.0
2017-04-13 15:35:00,62.65,62.65,62.62,62.63,7909.0,53.358,53.358,53.3324,53.3409,7909.0
2017-04-13 15:40:00,62.63,62.64,62.61,62.63,35227.0,53.3409,53.3494,53.3239,53.3409,35227.0
2017-04-13 15:45:00,62.63,62.72,62.63,62.72,59940.0,53.3409,53.4176,53.3409,53.4176,59940.0
2017-04-13 15:50:00,62.71,62.71,62.66,62.67,81656.0,53.4091,53.4091,53.3665,53.375,81656.0
2017-04-13 15:55:00,62.68,62.68,62.6,62.6,153326.0,53.3835,53.3835,53.3154,53.3154,153326.0
2017-04-17 09:30:00,62.83,62.87,62.8,62.86,11035.0,53.5113,53.5453,53.4857,53.5368,11035.0
2017-04-17 09:35:00,62.86,62.87,62.81,62.81,38396.0,53.5368,53.5453,53.4942,53.4942,38396.0
2017-04-17 09:40:00,62.81,62.81,62.76,62.78,19806.0,53.4942,53.4942,53.4516,53.4687,19806.0
2017-04-17 09:45:00,62.77,62.8,62.77,62.79,22491.0,53.4602,53.4857,53.4602,53.4772,22491.0
2017-04-17 09:50:00,62.8,62.85,62.79,62.85,56295.0,53.4857,53.5283,53.4772,53.5283,56295.0
2017-04-17 09:55:00,62.84,62.85,62.82,62.83,65908.0,53.5198,53.5283,53.5027,53.5113,65908.0
2017-04-17 10:00:00,62.83,62.86,62.82,62.85,52340.0,53.5113,53.5368,53.5027,53.5283,52340.0
2017-04-17 10:05:00,62.86,62.89,62.85,62.87,45656.0,53.5368,53.5624,53.5283,53.5453,45656.0
2017-04-17 10:10:00,62.87,62.88,62.85,62.88,35965.0,53.5453,53.5538,53.5283,53.5538,35965.0
2017-04-17 10:15:00,62.88,62.94,62.88,62.93,72130.0,53.5538,53.6049,53.5538,53.5964,72130.0
2017-04-17 10:20:00,62.93,62.93,62.9,62.9,41819.0,53.5964,53.5964,53.5709,53.5709,41819.0
2017-04-17 10:25:00,62.91,62.91,62.86,62.87,51254.0,53.5794,53.5794,53.5368,53.5453,51254.0
2017-04-17 10:30:00,62.87,62.89,62.86,62.88,40331.0,53.5453,53.5624,53.5368,53.5538,40331.0
2017-04-17 10:35:00,62.87,62.88,62.83,62.85,149576.0,53.5453,53.5538,53.5113,53.5283,149576.0
2017-04-17 10:40:00,62.85,62.85,62.83,62.84,46320.0,53.5283,53.5283,53.5113,53.5198,46320.0
2017-04-17 10:45:00,62.84,62.87,62.83,62.86,22557.0,53.5198,53.5453,53.5113,53.5368,22557.0
2017-04-17 10:50:00,62.86,62.9,62.84,62.89,325777.0,53.5368,53.5709,53.5198,53.5624,325777.0
2017-04-17 10:55:00,62.89,62.91,62.89,62.91,2700.0,53.5624,53.5794,53.5624,53.5794,2700.0
2017-04-17 11:00:00,62.92,62.92,62.9,62.92,6555.0,53.5879,53.5879,53.5709,53.5879,6555.0
2017-04-17 11:05:00,62.92,62.93,62.91,62.92,18130.0,53.5879,53.5964,53.5794,53.5879,18130.0
2017-04-17 11:10:00,62.92,62.93,62.91,62.93,3900.0,53.5879,53.5964,53.5794,53.5964,3900.0
2017-04-17 11:15:00,62.93,62.94,62.92,62.94,7875.0,53.5964,53.6049,53.5879,53.6049,7875.0
2017-04-17 11:20:00,62.94,62.94,62.92,62.93,4280.0,53.6049,53.6049,53.5879,53.5964,4280.0
2017-04-17 11:25:00,62.94,62.95,62.93,62.93,2100.0,53.6049,53.6135,53.5964,53.5964,2100.0
2017-04-17 11:30:00,62.94,62.95,62.93,62.94,9151.0,53.6049,53.6135,53.5964,53.6049,9151.0
2017-04-17 11:35:00,62.94,62.97,62.94,62.97,8200.0,53.6049,53.6305,53.6049,53.6305,8200.0
2017-04-17 11:40:00,62.96,62.97,62.94,62.94,2180.0,53.622,53.6305,53.6049,53.6049,2180.0
2017-04-17 11:45:00,62.93,62.93,62.91,62.92,6989.0,53.5964,53.5964,53.5794,53.5879,6989.0
2017-04-17 11:50:00,62.91,62.92,62.91,62.91,27961.0,53.5794,53.5879,53.5794,53.5794,27961.0
2017-04-17 11:55:00,62.9,62.91,62.89,62.9,5581.0,53.5709,53.5794,53.5624,53.5709,5581.0
2017-04-17 12:00:00,62.89,62.9,62.89,62.9,3195.0,53.5624,53.5709,53.5624,53.5709,3195.0
2017-04-17 12:05:00,62.9,62.91,62.9,62.91,3553.0,53.5709,53.5794,53.5709,53.5794,3553.0
2017-04-17 12:10:00,62.9,62.92,62.9,62.92,4069.0,53.5709,53.5879,53.5709,53.5879,4069.0
2017-04-17 12:15:00,62.92,62.93,62.91,62.93,1500.0,53.5879,53.5964,53.5794,53.5964,1500.0
2017-04-17 12:20:00,62.93,62.96,62.92,62.96,4772.0,53.5964,53.622,53.5879,53.622,4772.0
2017-04-17 12:25:00,62.95,62.96,62.94,62.95,3295.0,53.6135,53.622,53.6049,53.6135,3295.0
2017-04-17 12:30:00,62.94,62.95,62.94,62.94,2522.0,53.6049,53.6135,53.6049,53.6049,2522.0
2017-04-17 12:35:00,62.93,62.93,62.91,62.92,15436.0,53.5964,53.5964,53.5794,53.5879,15436.0
2017-04-17 12:40:00,62.92,62.94,62.91,62.93,3700.0,53.5879,53.6049,53.5794,53.5964,3700.0
2017-04-17 12:45:00,62.93,62.94,62.92,62.92,3627.0,53.5964,53.6049,53.5879,53.5879,3627.0
2017-04-17 12:50:00,62.92,62.92,62.91,62.91,1800.0,53.5879,53.5879,53.5794,53.5794,1800.0
2017-04-17 12:55:00,62.92,62.94,62.92,62.93,12253.0,53.5879,53.6049,53.5879,53.5964,12253.0
2017-04-17 13:00:00,62.92,62.93,62.92,62.93,1400.0,53.5879,53.5964,53.5879,53.5964,1400.0
2017-04-17 13:05:00,62.94,62.95,62.93,62.95,2900.0,53.6049,53.6135,53.5964,53.6135,2900.0
2017-04-17 13:10:00,62.95,62.97,62.93,62.94,16280.0,53.6135,53.6305,53.5964,53.6049,16280.0
2017-04-17 13:15:00,62.94,62.95,62.93,62.95,2500.0,53.6049,53.6135,53.5964,53.6135,2500.0
2017-04-17 13:20:00,62.94,62.95,62.93,62.95,7097.0,53.6049,53.6135,53.5964,53.6135,7097.0
2017-04-17 13:25:00,62.94,62.97,62.94,62.96,5689.0,53.6049,53.6305,53.6049,53.622,5689.0
2017-04-17 13:30:00,62.97,62.97,62.96,62.97,1300.0,53.6305,53.6305,53.622,53.6305,1300.0
2017-04-17 13:35:00,62.96,62.96,62.94,62.96,7336.0,53.622,53.622,53.6049,53.622,7336.0
2017-04-17 13:40:00,62.96,62.97,62.93,62.94,7719.0,53.622,53.6305,53.5964,53.6049,7719.0
2017-04-17 13:45:00,62.94,62.95,62.93,62.95,6548.0,53.6049,53.6135,53.5964,53.6135,6548.0
2017-04-17 13:50:00,62.96,62.96,62.94,62.96,3635.0,53.622,53.622,53.6049,53.622,3635.0
2017-04-17 13:55:00,62.96,62.97,62.95,62.95,5767.0,53.622,53.6305,53.6135,53.6135,5767.0
2017-04-17 14:00:00,62.95,62.96,62.94,62.96,4288.0,53.6135,53.622,53.6049,53.622,4288.0
2017-04-17 14:05:00,62.96,62.97,62.94,62.94,17376.0,53.622,53.6305,53.6049,53.6049,17376.0
2017-04-17 14:10:00,62.95,62.97,62.95,62.95,4800.0,53.6135,53.6305,53.6135,53.6135,4800.0
2017-04-17 14:15:00,62.96,62.98,62.94,62.94,29989.0,53.622,53.639,53.6049,53.6049,29989.0
2017-04-17 14:20:00,62.95,62.96,62.94,62.96,14766.0,53.6135,53.622,53.6049,53.622,14766.0
2017-04-17 14:25:00,62.96,62.96,62.94,62.94,4776.0,53.622,53.622,53.6049,53.6049,4776.0
2017-04-17 14:30:00,62.95,62.97,62.94,62.96,9498.0,53.6135,53.6305,53.6049,53.622,9498.0
2017-04-17 14:35:00,62.97,62.97,62.95,62.96,7129.0,53.6305,53.6305,53.6135,53.622,7129.0
2017-04-17 14:40:00,62.95,62.97,62.95,62.97,58636.0,53.6135,53.6305,53.6135,53.6305,58636.0
2017-04-17 14:45:00,62.98,62.98,62.97,62.97,3333.0,53.639,53.639,53.6305,53.6305,3333.0
2017-04-17 14:50:00,62.96,62.97,62.94,62.95,21074.0,53.622,53.6305,53.6049,53.6135,21074.0
2017-04-17 14:55:00,62.95,62.95,62.91,62.93,17121.0,53.6135,53.6135,53.5794,53.5964,17121.0
2017-04-17 15:00:00,62.93,62.94,62.91,62.92,11905.0,53.5964,53.6049,53.5794,53.5879,11905.0
2017-04-17 15:05:00,62.92,62.94,62.91,62.94,131027.0,53.5879,53.6049,53.5794,53.6049,131027.0
2017-04-17 15:10:00,62.94,62.96,62.93,62.96,6200.0,53.6049,53.622,53.5964,53.622,6200.0
2017-04-17 15:15:00,62.96,63.01,62.95,63.01,49569.0,53.622,53.6646,53.6135,53.6646,49569.0
2017-04-17 15:20:00,63.01,63.02,62.99,63.01,7423.0,53.6646,53.6731,53.6475,53.6646,7423.0
2017-04-17 15:25:00,63.01,63.06,63.01,63.04,10527.0,53.6646,53.7071,53.6646,53.6901,10527.0
2017-04-17 15:30:00,63.04,63.05,63.0,63.0,10911.0,53.6901,53.6986,53.656,53.656,10911.0
2017-04-17 15:35:00,63.01,63.03,63.0,63.03,7641.0,53.6646,53.6816,53.656,53.6816,7641.0
2017-04-17 15:40:00,63.03,63.05,63.02,63.03,12980.0,53.6816,53.6986,53.6731,53.6816,12980.0
2017-04-17 15:45:00,63.04,63.08,63.03,63.08,28074.0,53.6901,53.7242,53.6816,53.7242,28074.0
2017-04-17 15:50:00,63.08,63.08,63.04,63.05,74907.0,53.7242,53.7242,53.6901,53.6986,74907.0
2017-04-17 15:55:00,63.05,63.07,63.03,63.07,170221.0,53.6986,53.7157,53.6816,53.7157,170221.0
2017-04-18 09:30:00,62.75,62.77,62.71,62.77,38389.0,53.4431,53.4602,53.4091,53.4602,38389.0
2017-04-18 09:35:00,62.78,62.84,62.75,62.83,29003.0,53.4687,53.5198,53.4431,53.5113,29003.0
2017-04-18 09:40:00,62.82,62.83,62.8,62.83,13306.0,53.5027,53.5113,53.4857,53.5113,13306.0
2017-04-18 09:45:00,62.84,62.86,62.84,62.84,22831.0,53.5198,53.5368,53.5198,53.5198,22831.0
2017-04-18 09:50:00,62.84,62.85,62.82,62.84,38390.0,53.5198,53.5283,53.5027,53.5198,38390.0
2017-04-18 09:55:00,62.86,62.89,62.86,62.88,20602.0,53.5368,53.5624,53.5368,53.5538,20602.0
2017-04-18 10:00:00,62.9,62.91,62.85,62.85,48052.0,53.5709,53.5794,53.5283,53.5283,48052.0
2017-04-18 10:05:00,62.86,62.86,62.84,62.85,26802.0,53.5368,53.5368,53.5198,53.5283,26802.0
2017-04-18 10:10:00,62.85,62.86,62.82,62.84,18073.0,53.5283,53.5368,53.5027,53.5198,18073.0
2017-04-18 10:15:00,62.84,62.84,62.77,62.77,34785.0,53.5198,53.5198,53.4602,53.4602,34785.0
2017-04-18 10:20:00,62.77,62.78,62.76,62.77,31385.0,53.4602,53.4687,53.4516,53.4602,31385.0
2017-04-18 10:25:00,62.77,62.79,62.75,62.77,26384.0,53.4602,53.4772,53.4431,53.4602,26384.0
2017-04-18 10:30:00,62.77,62.78,62.76,62.78,28933.0,53.4602,53.4687,53.4516,53.4687,28933.0
2017-04-18 10:35:00,62.79,62.82,62.78,62.82,11222.0,53.4772,53.5027,53.4687,53.5027,11222.0
2017-04-18 10:40:00,62.82,62.82,62.79,62.82,31811.0,53.5027,53.5027,53.4772,53.5027,31811.0
2017-04-18 10:45:00,62.82,62.82,62.8,62.8,12910.0,53.5027,53.5027,53.4857,53.4857,12910.0
2017-04-18 10:50:00,62.79,62.79,62.78,62.78,8685.0,53.4772,53.4772,53.4687,53.4687,8685.0
2017-04-18 10:55:00,62.79,62.79,62.76,62.78,9150.0,53.4772,53.4772,53.4516,53.4687,9150.0
2017-04-18 11:00:00,62.79,62.8,62.76,62.76,33346.0,53.4772,53.4857,53.4516,53.4516,33346.0
2017-04-18 11:05:00,62.77,62.81,62.76,62.81,28620.0,53.4602,53.4942,53.4516,53.4942,28620.0
2017-04-18 11:10:00,62.81,62.84,62.81,62.81,15910.0,53.4942,53.5198,53.4942,53.4942,15910.0
2017-04-18 11:15:00,62.83,62.84,62.81,62.82,24225.0,53.5113,53.5198,53.4942,53.5027,24225.0
2017-04-18 11:20:00,62.82,62.83,62.8,62.83,3100.0,53.5027,53.5113,53.4857,53.5113,3100.0
2017-04-18 11:25:00,62.82,62.85,62.81,62.84,4873.0,53.5027,53.5283,53.4942,53.5198,4873.0
2017-04-18 11:30:00,62.82,62.82,62.75,62.75,24058.0,53.5027,53.5027,53.4431,53.4431,24058.0
2017-04-18 11:35:00,62.75,62.75,62.7,62.71,6673.0,53.4431,53.4431,53.4005,53.4091,6673.0
2017-04-18 11:40:00,62.71,62.71,62.68,62.68,13358.0,53.4091,53.4091,53.3835,53.3835,13358.0
2017-04-18 11:45:00,62.68,62.7,62.68,62.69,5254.0,53.3835,53.4005,53.3835,53.392,5254.0
2017-04-18 11:50:00,62.69,62.69,62.66,62.68,7998.0,53.392,53.392,53.3665,53.3835,7998.0
2017-04-18 11:55:00,62.68,62.68,62.62,62.62,9398.0,53.3835,53.3835,53.3324,53.3324,9398.0
2017-04-18 12:00:00,62.62,62.64,62.57,62.64,19761.0,53.3324,53.3494,53.2898,53.3494,19761.0
2017-04-18 12:05:00,62.65,62.65,62.62,62.62,5373.0,53.358,53.358,53.3324,53.3324,5373.0
2017-04-18 12:10:00,62.63,62.63,62.61,62.63,12464.0,53.3409,53.3409,53.3239,53.3409,12464.0
2017-04-18 12:15:00,62.63,62.63,62.6,62.6,1600.0,53.3409,53.3409,53.3154,53.3154,1600.0
2017-04-18 12:20:00,62.62,62.64,62.62,62.64,3390.0,53.3324,53.3494,53.3324,53.3494,3390.0
2017-04-18 12:25:00,62.64,62.65,62.64,62.64,2298.0,53.3494,53.358,53.3494,53.3494,2298.0
2017-04-18 12:30:00,62.64,62.64,62.63,62.64,6400.0,53.3494,53.3494,53.3409,53.3494,6400.0
2017-04-18 12:35:00,62.64,62.64,62.61,62.62,4154.0,53.3494,53.3494,53.3239,53.3324,4154.0
2017-04-18 12:40:00,62.61,62.63,62.61,62.63,2900.0,53.3239,53.3409,53.3239,53.3409,2900.0
2017-04-18 12:45:00,62.62,62.62,62.6,62.6,2819.0,53.3324,53.3324,53.3154,53.3154,2819.0
2017-04-18 12:50:00,62.62,62.65,62.62,62.65,11562.0,53.3324,53.358,53.3324,53.358,11562.0
2017-04-18 12:55:00,62.64,62.64,62.64,62.64,2852.0,53.3494,53.3494,53.3494,53.3494,2852.0
2017-04-18 13:00:00,62.63,62.63,62.61,62.62,87391.0,53.3409,53.3409,53.3239,53.3324,87391.0
2017-04-18 13:05:00,62.61,62.63,62.61,62.63,83782.0,53.3239,53.3409,53.3239,53.3409,83782.0
2017-04-18 13:10:00,62.63,62.66,62.63,62.65,8696.0,53.3409,53.3665,53.3409,53.358,8696.0
2017-04-18 13:15:00,62.66,62.66,62.65,62.65,8605.0,53.3665,53.3665,53.358,53.358,8605.0
2017-04-18 13:20:00,62.66,62.66,62.65,62.66,8252.0,53.3665,53.3665,53.358,53.3665,8252.0
2017-04-18 13:25:00,62.66,62.68,62.65,62.68,7848.0,53.3665,53.3835,53.358,53.3835,7848.0
2017-04-18 13:30:00,62.69,62.71,62.68,62.71,5800.0,53.392,53.4091,53.3835,53.4091,5800.0
2017-04-18 13:35:00,62.71,62.73,62.71,62.72,10994.0,53.4091,53.4261,53.4091,53.4176,10994.0
2017-04-18 13:40:00,62.73,62.78,62.72,62.77,31150.0,53.4261,53.4687,53.4176,53.4602,31150.0
2017-04-18 13:45:00,62.76,62.76,62.74,62.76,5902.0,53.4516,53.4516,53.4346,53.4516,5902.0
2017-04-18 13:50:00,62.77,62.77,62.75,62.76,3603.0,53.4602,53.4602,53.4431,53.4516,3603.0
2017-04-18 13:55:00,62.76,62.76,62.74,62.75,36722.0,53.4516,53.4516,53.4346,53.4431,36722.0
2017-04-18 14:00:00,62.76,62.8,62.76,62.79,5095.0,53.4516,53.4857,53.4516,53.4772,5095.0
2017-04-18 14:05:00,62.8,62.81,62.78,62.79,3161.0,53.4857,53.4942,53.4687,53.4772,3161.0
2017-04-18 14:10:00,62.79,62.79,62.78,62.79,3535.0,53.4772,53.4772,53.4687,53.4772,3535.0
2017-04-18 14:15:00,62.79,62.81,62.79,62.81,5443.0,53.4772,53.4942,53.4772,53.4942,5443.0
2017-04-18 14:20:00,62.82,62.82,62.79,62.79,3558.0,53.5027,53.5027,53.4772,53.4772,3558.0
2017-04-18 14:25:00,62.8,62.82,62.78,62.82,22875.0,53.4857,53.5027,53.4687,53.5027,22875.0
2017-04-18 14:30:00,62.81,62.83,62.8,62.83,8388.0,53.4942,53.5113,53.4857,53.5113,8388.0
2017-04-18 14:35:00,62.83,62.85,62.81,62.82,8757.0,53.5113,53.5283,53.4942,53.5027,8757.0
2017-04-18 14:40:00,62.82,62.82,62.78,62.78,4939.0,53.5027,53.5027,53.4687,53.4687,4939.0
2017-04-18 14:45:00,62.77,62.78,62.76,62.78,7350.0,53.4602,53.4687,53.4516,53.4687,7350.0
2017-04-18 14:50:00,62.78,62.8,62.78,62.79,26584.0,53.4687,53.4857,53.4687,53.4772,26584.0
2017-04-18 14:55:00,62.8,62.8,62.76,62.78,21987.0,53.4857,53.4857,53.4516,53.4687,21987.0
2017-04-18 15:00:00,62.78,62.79,62.74,62.76,40391.0,53.4687,53.4772,53.4346,53.4516,40391.0
2017-04-18 15:05:00,62.76,62.79,62.75,62.79,22159.0,53.4516,53.4772,53.4431,53.4772,22159.0
2017-04-18 15:10:00,62.79,62.79,62.76,62.78,34463.0,53.4772,53.4772,53.4516,53.4687,34463.0
2017-04-18 15:15:00,62.78,62.8,62.77,62.8,35418.0,53.4687,53.4857,53.4602,53.4857,35418.0
2017-04-18 15:20:00,62.8,62.81,62.79,62.8,53867.0,53.4857,53.4942,53.4772,53.4857,53867.0
2017-04-18 15:25:00,62.81,62.82,62.8,62.8,31424.0,53.4942,53.5027,53.4857,53.4857,31424.0
2017-04-18 15:30:00,62.8,62.81,62.79,62.81,25785.0,53.4857,53.4942,53.4772,53.4942,25785.0
2017-04-18 15:35:00,62.8,62.84,62.8,62.83,46414.0,53.4857,53.5198,53.4857,53.5113,46414.0
2017-04-18 15:40:00,62.83,62.86,62.82,62.83,45619.0,53.5113,53.5368,53.5027,53.5113,45619.0
2017-04-18 15:45:00,62.83,62.85,62.82,62.85,44987.0,53.5113,53.5283,53.5027,53.5283,44987.0
2017-04-18 15:50:00,62.85,62.85,62.81,62.82,68285.0,53.5283,53.5283,53.4942,53.5027,68285.0
2017-04-18 15:55:00,62.82,62.83,62.78,62.78,107105.0,53.5027,53.5113,53.4687,53.4687,107105.0
2017-04-19 09:30:00,62.95,62.98,62.93,62.96,64261.0,53.6135,53.639,53.5964,53.622,64261.0
2017-04-19 09:35:00,62.95,62.97,62.94,62.96,35860.0,53.6135,53.6305,53.6049,53.622,35860.0
2017-04-19 09:40:00,62.95,62.97,62.91,62.92,20632.0,53.6135,53.6305,53.5794,53.5879,20632.0
2017-04-19 09:45:00,62.93,62.94,62.91,62.94,3857.0,53.5964,53.6049,53.5794,53.6049,3857.0
2017-04-19 09:50:00,62.94,62.98,62.94,62.98,5100.0,53.6049,53.639,53.6049,53.639,5100.0
2017-04-19 09:55:00,62.98,63.0,62.98,62.99,5274.0,53.639,53.656,53.639,53.6475,5274.0
2017-04-19 10:00:00,62.99,62.99,62.96,62.97,11410.0,53.6475,53.6475,53.622,53.6305,11410.0
2017-04-19 10:05:00,62.96,62.96,62.95,62.96,5900.0,53.622,53.622,53.6135,53.622,5900.0
2017-04-19 10:10:00,62.96,62.97,62.95,62.95,7275.0,53.622,53.6305,53.6135,53.6135,7275.0
2017-04-19 10:15:00,62.94,62.95,62.93,62.93,14703.0,53.6049,53.6135,53.5964,53.5964,14703.0
2017-04-19 10:20:00,62.92,62.92,62.9,62.91,1926.0,53.5879,53.5879,53.5709,53.5794,1926.0
2017-04-19 10:25:00,62.91,62.93,62.91,62.92,4844.0,53.5794,53.5964,53.5794,53.5879,4844.0
2017-04-19 10:30:00,62.93,62.94,62.89,62.94,17443.0,53.5964,53.6049,53.5624,53.6049,17443.0
2017-04-19 10:35:00,62.93,62.94,62.91,62.93,4676.0,53.5964,53.6049,53.5794,53.5964,4676.0
2017-04-19 10:40:00,62.92,62.92,62.9,62.9,8744.0,53.5879,53.5879,53.5709,53.5709,8744.0
2017-04-19 10:45:00,62.9,62.9,62.86,62.86,4801.0,53.5709,53.5709,53.5368,53.5368,4801.0
2017-04-19 10:50:00,62.86,62.89,62.85,62.89,3870.0,53.5368,53.5624,53.5283,53.5624,3870.0
2017-04-19 10:55:00,62.88,62.89,62.87,62.87,4747.0,53.5538,53.5624,53.5453,53.5453,4747.0
2017-04-19 11:00:00,62.87,62.9,62.87,62.88,2900.0,53.5453,53.5709,53.5453,53.5538,2900.0
2017-04-19 11:05:00,62.88,62.9,62.88,62.89,6870.0,53.5538,53.5709,53.5538,53.5624,6870.0
2017-04-19 11:10:00,62.88,62.89,62.87,62.89,6300.0,53.5538,53.5624,53.5453,53.5624,6300.0
2017-04-19 11:15:00,62.89,62.9,62.89,62.9,14575.0,53.5624,53.5709,53.5624,53.5709,14575.0
2017-04-19 11:20:00,62.9,62.91,62.89,62.91,2700.0,53.5709,53.5794,53.5624,53.5794,2700.0
2017-04-19 11:25:00,62.91,62.92,62.89,62.91,16350.0,53.5794,53.5879,53.5624,53.5794,16350.0
2017-04-19 11:30:00,62.91,62.91,62.88,62.89,3500.0,53.5794,53.5794,53.5538,53.5624,3500.0
2017-04-19 11:35:00,62.9,62.91,62.9,62.9,1300.0,53.5709,53.5794,53.5709,53.5709,1300.0
2017-04-19 11:40:00,62.91,62.91,62.89,62.89,3114.0,53.5794,53.5794,53.5624,53.5624,3114.0
2017-04-19 11:45:00,62.88,62.89,62.86,62.87,2177.0,53.5538,53.5624,53.5368,53.5453,2177.0
2017-04-19 11:50:00,62.86,62.88,62.86,62.86,3740.0,53.5368,53.5538,53.5368,53.5368,3740.0
2017-04-19 11:55:00,62.85,62.85,62.82,62.82,4251.0,53.5283,53.5283,53.5027,53.5027,4251.0
2017-04-19 12:00:00,62.83,62.83,62.81,62.81,2297.0,53.5113,53.5113,53.4942,53.4942,2297.0
2017-04-19 12:05:00,62.8,62.8,62.77,62.78,26975.0,53.4857,53.4857,53.4602,53.4687,26975.0
2017-04-19 12:10:00,62.77,62.78,62.75,62.78,5831.0,53.4602,53.4687,53.4431,53.4687,5831.0
2017-04-19 12:15:00,62.78,62.8,62.77,62.78,2900.0,53.4687,53.4857,53.4602,53.4687,2900.0
2017-04-19 12:20:00,62.78,62.8,62.77,62.79,9977.0,53.4687,53.4857,53.4602,53.4772,9977.0
2017-04-19 12:25:00,62.79,62.79,62.78,62.78,1100.0,53.4772,53.4772,53.4687,53.4687,1100.0
2017-04-19 12:30:00,62.78,62.8,62.78,62.79,2000.0,53.4687,53.4857,53.4687,53.4772,2000.0
2017-04-19 12:35:00,62.79,62.8,62.78,62.78,110557.0,53.4772,53.4857,53.4687,53.4687,110557.0
2017-04-19 12:40:00,62.79,62.79,62.77,62.77,8643.0,53.4772,53.4772,53.4602,53.4602,8643.0
2017-04-19 12:45:00,62.77,62.78,62.76,62.78,1846.0,53.4602,53.4687,53.4516,53.4687,1846.0
2017-04-19 12:50:00,62.78,62.79,62.77,62.79,2500.0,53.4687,53.4772,53.4602,53.4772,2500.0
2017-04-19 12:55:00,62.79,62.8,62.78,62.79,2834.0,53.4772,53.4857,53.4687,53.4772,2834.0
2017-04-19 13:00:00,62.79,62.79,62.73,62.74,16646.0,53.4772,53.4772,53.4261,53.4346,16646.0
2017-04-19 13:05:00,62.73,62.74,62.72,62.72,5000.0,53.4261,53.4346,53.4176,53.4176,5000.0
2017-04-19 13:10:00,62.73,62.73,62.7,62.71,7008.0,53.4261,53.4261,53.4005,53.4091,7008.0
2017-04-19 13:15:00,62.71,62.73,62.7,62.72,3527.0,53.4091,53.4261,53.4005,53.4176,3527.0
2017-04-19 13:20:00,62.72,62.76,62.72,62.76,16119.0,53.4176,53.4516,53.4176,53.4516,16119.0
2017-04-19 13:25:00,62.76,62.76,62.73,62.74,3349.0,53.4516,53.4516,53.4261,53.4346,3349.0
2017-04-19 13:30:00,62.74,62.74,62.72,62.73,6762.0,53.4346,53.4346,53.4176,53.4261,6762.0
2017-04-19 13:35:00,62.73,62.73,62.71,62.73,2512.0,53.4261,53.4261,53.4091,53.4261,2512.0
2017-04-19 13:40:00,62.72,62.74,62.71,62.73,9510.0,53.4176,53.4346,53.4091,53.4261,9510.0
2017-04-19 13:45:00,62.72,62.74,62.71,62.73,12082.0,53.4176,53.4346,53.4091,53.4261,12082.0
2017-04-19 13:50:00,62.74,62.75,62.73,62.74,2929.0,53.4346,53.4431,53.4261,53.4346,2929.0
2017-04-19 13:55:00,62.74,62.74,62.71,62.73,15132.0,53.4346,53.4346,53.4091,53.4261,15132.0
2017-04-19 14:00:00,62.72,62.75,62.71,62.71,4234.0,53.4176,53.4431,53.4091,53.4091,4234.0
2017-04-19 14:05:00,62.71,62.71,62.69,62.7,2300.0,53.4091,53.4091,53.392,53.4005,2300.0
2017-04-19 14:10:00,62.7,62.7,62.68,62.69,6180.0,53.4005,53.4005,53.3835,53.392,6180.0
2017-04-19 14:15:00,62.69,62.69,62.65,62.67,18965.0,53.392,53.392,53.358,53.375,18965.0
2017-04-19 14:20:00,62.67,62.67,62.65,62.66,5450.0,53.375,53.375,53.358,53.3665,5450.0
2017-04-19 14:25:00,62.66,62.71,62.66,62.71,4993.0,53.3665,53.4091,53.3665,53.4091,4993.0
2017-04-19 14:30:00,62.7,62.72,62.69,62.7,3250.0,53.4005,53.4176,53.392,53.4005,3250.0
2017-04-19 14:35:00,62.7,62.72,62.7,62.71,2818.0,53.4005,53.4176,53.4005,53.4091,2818.0
2017-04-19 14:40:00,62.71,62.71,62.67,62.68,4670.0,53.4091,53.4091,53.375,53.3835,4670.0
2017-04-19 14:45:00,62.68,62.68,62.64,62.65,10518.0,53.3835,53.3835,53.3494,53.358,10518.0
2017-04-19 14:50:00,62.64,62.64,62.59,62.62,7356.0,53.3494,53.3494,53.3069,53.3324,7356.0
2017-04-19 14:55:00,62.62,62.63,62.62,62.63,700.0,53.3324,53.3409,53.3324,53.3409,700.0
2017-04-19 15:00:00,62.62,62.64,62.6,62.63,16679.0,53.3324,53.3494,53.3154,53.3409,16679.0
2017-04-19 15:05:00,62.63,62.64,62.61,62.63,6750.0,53.3409,53.3494,53.3239,53.3409,6750.0
2017-04-19 15:10:00,62.64,62.65,62.63,62.64,11207.0,53.3494,53.358,53.3409,53.3494,11207.0
2017-04-19 15:15:00,62.63,62.66,62.62,62.66,75232.0,53.3409,53.3665,53.3324,53.3665,75232.0
2017-04-19 15:20:00,62.65,62.66,62.63,62.64,7607.0,53.358,53.3665,53.3409,53.3494,7607.0
2017-04-19 15:25:00,62.64,62.64,62.57,62.58,16146.0,53.3494,53.3494,53.2898,53.2983,16146.0
2017-04-19 15:30:00,62.58,62.58,62.55,62.56,17831.0,53.2983,53.2983,53.2728,53.2813,17831.0
2017-04-19 15:35:00,62.56,62.59,62.55,62.59,7869.0,53.2813,53.3069,53.2728,53.3069,7869.0
2017-04-19 15:40:00,62.58,62.58,62.53,62.55,8414.0,53.2983,53.2983,53.2558,53.2728,8414.0
2017-04-19 15:45:00,62.54,62.56,62.53,62.55,36832.0,53.2643,53.2813,53.2558,53.2728,36832.0
2017-04-19 15:50:00,62.55,62.57,62.53,62.57,23429.0,53.2728,53.2898,53.2558,53.2898,23429.0
2017-04-19 15:55:00,62.57,62.62,62.57,62.61,78324.0,53.2898,53.3324,53.2898,53.3239,78324.0
2017-04-20 09:30:00,62.96,62.99,62.92,62.98,32198.0,53.622,53.6475,53.5879,53.639,32198.0
2017-04-20 09:35:00,62.98,62.99,62.96,62.97,18993.0,53.639,53.6475,53.622,53.6305,18993.0
2017-04-20 09:40:00,62.97,62.97,62.92,62.95,46465.0,53.6305,53.6305,53.5879,53.6135,46465.0
2017-04-20 09:45:00,62.95,62.95,62.91,62.92,10492.0,53.6135,53.6135,53.5794,53.5879,10492.0
2017-04-20 09:50:00,62.93,62.95,62.93,62.94,20600.0,53.5964,53.6135,53.5964,53.6049,20600.0
2017-04-20 09:55:00,62.94,62.95,62.89,62.91,17192.0,53.6049,53.6135,53.5624,53.5794,17192.0
2017-04-20 10:00:00,62.92,62.96,62.92,62.95,22922.0,53.5879,53.622,53.5879,53.6135,22922.0
2017-04-20 10:05:00,62.95,63.0,62.95,63.0,26388.0,53.6135,53.656,53.6135,53.656,26388.0
2017-04-20 10:10:00,63.0,63.03,63.0,63.02,20046.0,53.656,53.6816,53.656,53.6731,20046.0
2017-04-20 10:15:00,63.02,63.03,62.98,62.98,10900.0,53.6731,53.6816,53.639,53.639,10900.0
2017-04-20 10:20:00,62.98,63.01,62.98,62.99,28207.0,53.639,53.6646,53.639,53.6475,28207.0
2017-04-20 10:25:00,62.99,62.99,62.98,62.98,8200.0,53.6475,53.6475,53.639,53.639,8200.0
2017-04-20 10:30:00,62.98,62.99,62.97,62.98,12750.0,53.639,53.6475,53.6305,53.639,12750.0
2017-04-20 10:35:00,62.98,62.98,62.96,62.97,5301.0,53.639,53.639,53.622,53.6305,5301.0
2017-04-20 10:40:00,62.98,63.01,62.98,63.01,6900.0,53.639,53.6646,53.639,53.6646,6900.0
2017-04-20 10:45:00,63.01,63.02,63.0,63.01,17290.0,53.6646,53.6731,53.656,53.6646,17290.0
2017-04-20 10:50:00,63.01,63.03,63.01,63.03,29824.0,53.6646,53.6816,53.6646,53.6816,29824.0
2017-04-20 10:55:00,63.03,63.04,63.02,63.04,7350.0,53.6816,53.6901,53.6731,53.6901,7350.0
2017-04-20 11:00:00,63.04,63.04,63.0,63.0,5745.0,53.6901,53.6901,53.656,53.656,5745.0
2017-04-20 11:05:00,62.99,63.01,62.99,63.01,15005.0,53.6475,53.6646,53.6475,53.6646,15005.0
2017-04-20 11:10:00,63.02,63.02,63.01,63.02,2800.0,53.6731,53.6731,53.6646,53.6731,2800.0
2017-04-20 11:15:00,63.02,63.03,63.0,63.01,3747.0,53.6731,53.6816,53.656,53.6646,3747.0
2017-04-20 11:20:00,63.01,63.04,63.01,63.03,3486.0,53.6646,53.6901,53.6646,53.6816,3486.0
2017-04-20 11:25:00,63.04,63.06,63.03,63.05,2800.0,53.6901,53.7071,53.6816,53.6986,2800.0
2017-04-20 11:30:00,63.05,63.06,63.04,63.05,2000.0,53.6986,53.7071,53.6901,53.6986,2000.0
2017-04-20 11:35:00,63.06,63.08,63.06,63.08,10600.0,53.7071,53.7242,53.7071,53.7242,10600.0
2017-04-20 11:40:00,63.08,63.08,63.05,63.07,3980.0,53.7242,53.7242,53.6986,53.7157,3980.0
2017-04-20 11:45:00,63.06,63.11,63.06,63.1,13297.0,53.7071,53.7497,53.7071,53.7412,13297.0
2017-04-20 11:50:00,63.1,63.1,63.08,63.09,2933.0,53.7412,53.7412,53.7242,53.7327,2933.0
2017-04-20 11:55:00,63.08,63.1,63.08,63.09,2898.0,53.7242,53.7412,53.7242,53.7327,2898.0
2017-04-20 12:00:00,63.09,63.12,63.09,63.11,6648.0,53.7327,53.7582,53.7327,53.7497,6648.0
2017-04-20 12:05:00,63.11,63.13,63.1,63.13,12740.0,53.7497,53.7668,53.7412,53.7668,12740.0
2017-04-20 12:10:00,63.12,63.14,63.12,63.13,4596.0,53.7582,53.7753,53.7582,53.7668,4596.0
2017-04-20 12:15:00,63.13,63.13,63.12,63.13,7163.0,53.7668,53.7668,53.7582,53.7668,7163.0
2017-04-20 12:20:00,63.13,63.16,63.13,63.14,5900.0,53.7668,53.7923,53.7668,53.7753,5900.0
2017-04-20 12:25:00,63.14,63.14,63.11,63.12,11470.0,53.7753,53.7753,53.7497,53.7582,11470.0
2017-04-20 12:30:00,63.12,63.14,63.11,63.13,25204.0,53.7582,53.7753,53.7497,53.7668,25204.0
2017-04-20 12:35:00,63.13,63.14,63.11,63.13,7400.0,53.7668,53.7753,53.7497,53.7668,7400.0
2017-04-20 12:40:00,63.13,63.17,63.13,63.17,2745.0,53.7668,53.8008,53.7668,53.8008,2745.0
2017-04-20 12:45:00,63.16,63.17,63.15,63.15,18604.0,53.7923,53.8008,53.7838,53.7838,18604.0
2017-04-20 12:50:00,63.16,63.18,63.16,63.17,13391.0,53.7923,53.8094,53.7923,53.8008,13391.0
2017-04-20 12:55:00,63.16,63.17,63.14,63.14,7500.0,53.7923,53.8008,53.7753,53.7753,7500.0
2017-04-20 13:00:00,63.14,63.17,63.14,63.16,28560.0,53.7753,53.8008,53.7753,53.7923,28560.0
2017-04-20 13:05:00,63.16,63.16,63.13,63.13,6079.0,53.7923,53.7923,53.7668,53.7668,6079.0
2017-04-20 13:10:00,63.12,63.13,63.12,63.13,14500.0,53.7582,53.7668,53.7582,53.7668,14500.0
2017-04-20 13:15:00,63.12,63.12,63.1,63.1,4420.0,53.7582,53.7582,53.7412,53.7412,4420.0
2017-04-20 13:20:00,63.11,63.13,63.1,63.12,11803.0,53.7497,53.7668,53.7412,53.7582,11803.0
2017-04-20 13:25:00,63.11,63.15,63.11,63.14,34231.0,53.7497,53.7838,53.7497,53.7753,34231.0
2017-04-20 13:30:00,63.15,63.16,63.14,63.16,6527.0,53.7838,53.7923,53.7753,53.7923,6527.0
2017-04-20 13:35:00,63.16,63.18,63.15,63.16,42621.0,53.7923,53.8094,53.7838,53.7923,42621.0
2017-04-20 13:40:00,63.15,63.18,63.15,63.17,1799.0,53.7838,53.8094,53.7838,53.8008,1799.0
2017-04-20 13:45:00,63.18,63.18,63.17,63.18,3415.0,53.8094,53.8094,53.8008,53.8094,3415.0
2017-04-20 13:50:00,63.18,63.2,63.18,63.19,12500.0,53.8094,53.8264,53.8094,53.8179,12500.0
2017-04-20 13:55:00,63.21,63.21,63.19,63.2,11300.0,53.8349,53.8349,53.8179,53.8264,11300.0
2017-04-20 14:00:00,63.2,63.2,63.2,63.2,4200.0,53.8264,53.8264,53.8264,53.8264,4200.0
2017-04-20 14:05:00,63.2,63.2,63.17,63.17,19300.0,53.8264,53.8264,53.8008,53.8008,19300.0
2017-04-20 14:10:00,63.17,63.18,63.16,63.17,12808.0,53.8008,53.8094,53.7923,53.8008,12808.0
2017-04-20 14:15:00,63.17,63.18,63.16,63.17,2645.0,53.8008,53.8094,53.7923,53.8008,2645.0
2017-04-20 14:20:00,63.16,63.19,63.16,63.19,10846.0,53.7923,53.8179,53.7923,53.8179,10846.0
2017-04-20 14:25:00,63.19,63.19,63.18,63.18,1000.0,53.8179,53.8179,53.8094,53.8094,1000.0
2017-04-20 14:30:00,63.18,63.18,63.16,63.18,13530.0,53.8094,53.8094,53.7923,53.8094,13530.0
2017-04-20 14:35:00,63.18,63.2,63.18,63.19,5550.0,53.8094,53.8264,53.8094,53.8179,5550.0
2017-04-20 14:40:00,63.19,63.19,63.17,63.17,14229.0,53.8179,53.8179,53.8008,53.8008,14229.0
2017-04-20 14:45:00,63.17,63.17,63.16,63.17,2616.0,53.8008,53.8008,53.7923,53.8008,2616.0
2017-04-20 14:50:00,63.17,63.19,63.16,63.17,15860.0,53.8008,53.8179,53.7923,53.8008,15860.0
2017-04-20 14:55:00,63.17,63.18,63.16,63.17,6500.0,53.8008,53.8094,53.7923,53.8008,6500.0
2017-04-20 15:00:00,63.16,63.17,63.13,63.15,33648.0,53.7923,53.8008,53.7668,53.7838,33648.0
2017-04-20 15:05:00,63.15,63.16,63.15,63.16,4824.0,53.7838,53.7923,53.7838,53.7923,4824.0
2017-04-20 15:10:00,63.16,63.18,63.15,63.17,20204.0,53.7923,53.8094,53.7838,53.8008,20204.0
2017-04-20 15:15:00,63.17,63.18,63.14,63.14,15130.0,53.8008,53.8094,53.7753,53.7753,15130.0
2017-04-20 15:20:00,63.14,63.14,63.11,63.11,15963.0,53.7753,53.7753,53.7497,53.7497,15963.0
2017-04-20 15:25:00,63.12,63.14,63.12,63.14,10260.0,53.7582,53.7753,53.7582,53.7753,10260.0
2017-04-20 15:30:00,63.14,63.17,63.14,63.16,28328.0,53.7753,53.8008,53.7753,53.7923,28328.0
2017-04-20 15:35:00,63.15,63.15,63.13,63.14,4090.0,53.7838,53.7838,53.7668,53.7753,4090.0
2017-04-20 15:40:00,63.15,63.17,63.15,63.17,16250.0,53.7838,53.8008,53.7838,53.8008,16250.0
2017-04-20 15:45:00,63.17,63.17,63.16,63.16,33928.0,53.8008,53.8008,53.7923,53.7923,33928.0
2017-04-20 15:50:00,63.17,63.18,63.14,63.15,254912.0,53.8008,53.8094,53.7753,53.7838,254912.0
2017-04-20 15:55:00,63.15,63.15,63.09,63.1,356551.0,53.7838,53.7838,53.7327,53.7412,356551.0
2017-04-21 09:30:00,63.07,63.12,63.05,63.05,22679.0,53.7157,53.7582,53.6986,53.6986,22679.0
2017-04-21 09:35:00,63.05,63.07,63.04,63.06,6930.0,53.6986,53.7157,53.6901,53.7071,6930.0
2017-04-21 09:40:00,63.08,63.1,63.07,63.1,5400.0,53.7242,53.7412,53.7157,53.7412,5400.0
2017-04-21 09:45:00,63.1,63.1,63.07,63.07,7259.0,53.7412,53.7412,53.7157,53.7157,7259.0
2017-04-21 09:50:00,63.07,63.08,63.03,63.03,15467.0,53.7157,53.7242,53.6816,53.6816,15467.0
2017-04-21 09:55:00,63.03,63.07,63.03,63.07,3140.0,53.6816,53.7157,53.6816,53.7157,3140.0
2017-04-21 10:00:00,63.08,63.08,63.04,63.06,16800.0,53.7242,53.7242,53.6901,53.7071,16800.0
2017-04-21 10:05:00,63.07,63.08,63.03,63.05,21830.0,53.7157,53.7242,53.6816,53.6986,21830.0
2017-04-21 10:10:00,63.06,63.07,63.04,63.05,121724.0,53.7071,53.7157,53.6901,53.6986,121724.0
2017-04-21 10:15:00,63.06,63.07,63.05,63.07,3200.0,53.7071,53.7157,53.6986,53.7157,3200.0
2017-04-21 10:20:00,63.08,63.1,63.08,63.1,7737.0,53.7242,53.7412,53.7242,53.7412,7737.0
2017-04-21 10:25:00,63.1,63.1,63.08,63.08,7133.0,53.7412,53.7412,53.7242,53.7242,7133.0
2017-04-21 10:30:00,63.08,63.08,63.06,63.07,7336.0,53.7242,53.7242,53.7071,53.7157,7336.0
2017-04-21 10:35:00,63.07,63.08,63.05,63.05,33631.0,53.7157,53.7242,53.6986,53.6986,33631.0
2017-04-21 10:40:00,63.05,63.08,63.05,63.07,10179.0,53.6986,53.7242,53.6986,53.7157,10179.0
2017-04-21 10:45:00,63.07,63.08,63.04,63.04,6288.0,53.7157,53.7242,53.6901,53.6901,6288.0
2017-04-21 10:50:00,63.05,63.05,63.04,63.05,4035.0,53.6986,53.6986,53.6901,53.6986,4035.0
2017-04-21 10:55:00,63.04,63.04,63.01,63.03,7654.0,53.6901,53.6901,53.6646,53.6816,7654.0
2017-04-21 11:00:00,63.03,63.03,63.03,63.03,3442.0,53.6816,53.6816,53.6816,53.6816,3442.0
2017-04-21 11:05:00,63.02,63.02,62.99,63.0,12870.0,53.6731,53.6731,53.6475,53.656,12870.0
2017-04-21 11:10:00,62.99,62.99,62.98,62.98,9629.0,53.6475,53.6475,53.639,53.639,9629.0
2017-04-21 11:15:00,62.97,63.02,62.96,63.01,14841.0,53.6305,53.6731,53.622,53.6646,14841.0
2017-04-21 11:20:00,63.01,63.04,63.01,63.03,3315.0,53.6646,53.6901,53.6646,53.6816,3315.0
2017-04-21 11:25:00,63.03,63.06,63.03,63.04,4441.0,53.6816,53.7071,53.6816,53.6901,4441.0
2017-04-21 11:30:00,63.04,63.04,63.02,63.04,2953.0,53.6901,53.6901,53.6731,53.6901,2953.0
2017-04-21 11:35:00,63.04,63.05,63.03,63.04,13700.0,53.6901,53.6986,53.6816,53.6901,13700.0
2017-04-21 11:40:00,63.04,63.05,63.04,63.05,1900.0,53.6901,53.6986,53.6901,53.6986,1900.0
2017-04-21 11:45:00,63.06,63.07,63.05,63.06,389970.0,53.7071,53.7157,53.6986,53.7071,389970.0
2017-04-21 11:50:00,63.06,63.08,63.06,63.07,3174.0,53.7071,53.7242,53.7071,53.7157,3174.0
2017-04-21 11:55:00,63.09,63.1,63.07,63.08,10000.0,53.7327,53.7412,53.7157,53.7242,10000.0
2017-04-21 12:00:00,63.07,63.07,63.06,63.07,6667.0,53.7157,53.7157,53.7071,53.7157,6667.0
2017-04-21 12:05:00,63.06,63.06,63.04,63.05,9102.0,53.7071,53.7071,53.6901,53.6986,9102.0
2017-04-21 12:10:00,63.05,63.06,63.01,63.02,11823.0,53.6986,53.7071,53.6646,53.6731,11823.0
2017-04-21 12:15:00,63.02,63.05,63.01,63.05,38868.0,53.6731,53.6986,53.6646,53.6986,38868.0
2017-04-21 12:20:00,63.04,63.05,63.04,63.05,3500.0,53.6901,53.6986,53.6901,53.6986,3500.0
2017-04-21 12:25:00,63.05,63.05,63.03,63.03,4576.0,53.6986,53.6986,53.6816,53.6816,4576.0
2017-04-21 12:30:00,63.02,63.05,63.02,63.04,18880.0,53.6731,53.6986,53.6731,53.6901,18880.0
2017-04-21 12:35:00,63.05,63.05,63.03,63.03,6689.0,53.6986,53.6986,53.6816,53.6816,6689.0
2017-04-21 12:40:00,63.04,63.05,63.04,63.04,4909.0,53.6901,53.6986,53.6901,53.6901,4909.0
2017-04-21 12:45:00,63.04,63.04,63.02,63.03,2899.0,53.6901,53.6901,53.6731,53.6816,2899.0
2017-04-21 12:50:00,63.03,63.05,63.03,63.03,23112.0,53.6816,53.6986,53.6816,53.6816,23112.0
2017-04-21 12:55:00,63.04,63.04,63.03,63.03,1100.0,53.6901,53.6901,53.6816,53.6816,1100.0
2017-04-21 13:00:00,63.03,63.04,63.02,63.02,8400.0,53.6816,53.6901,53.6731,53.6731,8400.0
2017-04-21 13:05:00,63.02,63.02,63.0,63.01,14337.0,53.6731,53.6731,53.656,53.6646,14337.0
2017-04-21 13:10:00,63.01,63.02,62.91,62.95,62756.0,53.6646,53.6731,53.5794,53.6135,62756.0
2017-04-21 13:15:00,62.95,62.95,62.93,62.94,44740.0,53.6135,53.6135,53.5964,53.6049,44740.0
2017-04-21 13:20:00,62.93,62.96,62.93,62.96,14681.0,53.5964,53.622,53.5964,53.622,14681.0
2017-04-21 13:25:00,62.96,62.98,62.96,62.97,10100.0,53.622,53.639,53.622,53.6305,10100.0
2017-04-21 13:30:00,62.97,62.99,62.97,62.97,11315.0,53.6305,53.6475,53.6305,53.6305,11315.0
2017-04-21 13:35:00,62.96,62.96,62.95,62.95,13175.0,53.622,53.622,53.6135,53.6135,13175.0
2017-04-21 13:40:00,62.95,62.96,62.94,62.96,3169.0,53.6135,53.622,53.6049,53.622,3169.0
2017-04-21 13:45:00,62.97,62.97,62.96,62.97,3770.0,53.6305,53.6305,53.622,53.6305,3770.0
2017-04-21 13:50:00,62.97,62.98,62.97,62.98,10306.0,53.6305,53.639,53.6305,53.639,10306.0
2017-04-21 13:55:00,62.98,63.06,62.98,63.05,30264.0,53.639,53.7071,53.639,53.6986,30264.0
2017-04-21 14:00:00,63.05,63.06,63.02,63.03,42082.0,53.6986,53.7071,53.6731,53.6816,42082.0
2017-04-21 14:05:00,63.03,63.03,63.02,63.02,7519.0,53.6816,53.6816,53.6731,53.6731,7519.0
2017-04-21 14:10:00,63.03,63.04,63.01,63.03,37100.0,53.6816,53.6901,53.6646,53.6816,37100.0
2017-04-21 14:15:00,63.03,63.03,63.01,63.01,6820.0,53.6816,53.6816,53.6646,53.6646,6820.0
2017-04-21 14:20:00,63.01,63.05,63.01,63.05,2300.0,53.6646,53.6986,53.6646,53.6986,2300.0
2017-04-21 14:25:00,63.05,63.07,63.05,63.07,9900.0,53.6986,53.7157,53.6986,53.7157,9900.0
2017-04-21 14:30:00,63.06,63.07,63.05,63.07,10657.0,53.7071,53.7157,53.6986,53.7157,10657.0
2017-04-21 14:35:00,63.07,63.07,63.06,63.07,3300.0,53.7157,53.7157,53.7071,53.7157,3300.0
2017-04-21 14:40:00,63.07,63.07,63.06,63.07,5606.0,53.7157,53.7157,53.7071,53.7157,5606.0
2017-04-21 14:45:00,63.06,63.06,63.03,63.04,150160.0,53.7071,53.7071,53.6816,53.6901,150160.0
2017-04-21 14:50:00,63.04,63.04,63.01,63.03,27005.0,53.6901,53.6901,53.6646,53.6816,27005.0
2017-04-21 14:55:00,63.03,63.05,63.02,63.04,10037.0,53.6816,53.6986,53.6731,53.6901,10037.0
2017-04-21 15:00:00,63.04,63.04,63.01,63.01,6601.0,53.6901,53.6901,53.6646,53.6646,6601.0
2017-04-21 15:05:00,63.01,63.02,62.98,62.99,16560.0,53.6646,53.6731,53.639,53.6475,16560.0
2017-04-21 15:10:00,62.99,62.99,62.97,62.99,9045.0,53.6475,53.6475,53.6305,53.6475,9045.0
2017-04-21 15:15:00,62.99,63.0,62.98,62.99,7082.0,53.6475,53.656,53.639,53.6475,7082.0
2017-04-21 15:20:00,62.99,63.0,62.98,63.0,22285.0,53.6475,53.656,53.639,53.656,22285.0
2017-04-21 15:25:00,62.99,63.02,62.98,63.02,10168.0,53.6475,53.6731,53.639,53.6731,10168.0
2017-04-21 15:30:00,63.01,63.01,62.98,62.99,15005.0,53.6646,53.6646,53.639,53.6475,15005.0
2017-04-21 15:35:00,63.0,63.03,63.0,63.02,7609.0,53.656,53.6816,53.656,53.6731,7609.0
2017-04-21 15:40:00,63.03,63.06,63.02,63.05,64683.0,53.6816,53.7071,53.6731,53.6986,64683.0
2017-04-21 15:45:00,63.05,63.07,63.05,63.07,245203.0,53.6986,53.7157,53.6986,53.7157,245203.0
2017-04-21 15:50:00,63.07,63.07,63.05,63.06,84690.0,53.7157,53.7157,53.6986,53.7071,84690.0
2017-04-21 15:55:00,63.05,63.07,63.01,63.02,67739.0,53.6986,53.7157,53.6646,53.6731,67739.0
2017-04-24 09:30:00,63.94,64.0,63.93,63.97,92898.0,54.4566,54.5077,54.4481,54.4822,92898.0
2017-04-24 09:35:00,63.97,63.97,63.9,63.94,68739.0,54.4822,54.4822,54.4226,54.4566,68739.0
2017-04-24 09:40:00,63.94,63.97,63.94,63.96,39251.0,54.4566,54.4822,54.4566,54.4737,39251.0
2017-04-24 09:45:00,63.96,63.97,63.92,63.95,28670.0,54.4737,54.4822,54.4396,54.4651,28670.0
2017-04-24 09:50:00,63.95,63.96,63.93,63.94,25958.0,54.4651,54.4737,54.4481,54.4566,25958.0
2017-04-24 09:55:00,63.94,63.97,63.94,63.96,34137.0,54.4566,54.4822,54.4566,54.4737,34137.0
2017-04-24 10:00:00,63.96,64.02,63.95,64.01,33082.0,54.4737,54.5248,54.4651,54.5162,33082.0
2017-04-24 10:05:00,64.01,64.02,63.97,63.98,37984.0,54.5162,54.5248,54.4822,54.4907,37984.0
2017-04-24 10:10:00,63.98,63.99,63.95,63.99,63413.0,54.4907,54.4992,54.4651,54.4992,63413.0
2017-04-24 10:15:00,63.99,64.0,63.97,63.98,31349.0,54.4992,54.5077,54.4822,54.4907,31349.0
2017-04-24 10:20:00,63.98,64.01,63.98,63.99,38265.0,54.4907,54.5162,54.4907,54.4992,38265.0
2017-04-24 10:25:00,63.98,63.98,63.95,63.97,30604.0,54.4907,54.4907,54.4651,54.4822,30604.0
2017-04-24 10:30:00,63.97,63.98,63.95,63.95,20269.0,54.4822,54.4907,54.4651,54.4651,20269.0
2017-04-24 10:35:00,63.95,63.97,63.93,63.94,3814.0,54.4651,54.4822,54.4481,54.4566,3814.0
2017-04-24 10:40:00,63.93,63.94,63.93,63.93,18653.0,54.4481,54.4566,54.4481,54.4481,18653.0
2017-04-24 10:45:00,63.93,63.95,63.91,63.95,3546.0,54.4481,54.4651,54.4311,54.4651,3546.0
2017-04-24 10:50:00,63.95,63.96,63.94,63.95,6156.0,54.4651,54.4737,54.4566,54.4651,6156.0
2017-04-24 10:55:00,63.96,63.97,63.94,63.97,14645.0,54.4737,54.4822,54.4566,54.4822,14645.0
2017-04-24 11:00:00,63.98,63.98,63.95,63.96,6232.0,54.4907,54.4907,54.4651,54.4737,6232.0
2017-04-24 11:05:00,63.97,63.99,63.97,63.99,9201.0,54.4822,54.4992,54.4822,54.4992,9201.0
2017-04-24 11:10:00,63.99,64.0,63.96,63.98,18255.0,54.4992,54.5077,54.4737,54.4907,18255.0
2017-04-24 11:15:00,63.97,63.98,63.92,63.94,71524.0,54.4822,54.4907,54.4396,54.4566,71524.0
2017-04-24 11:20:00,63.94,63.96,63.93,63.95,184156.0,54.4566,54.4737,54.4481,54.4651,184156.0
2017-04-24 11:25:00,63.94,63.94,63.92,63.93,10757.0,54.4566,54.4566,54.4396,54.4481,10757.0
2017-04-24 11:30:00,63.94,63.94,63.91,63.93,7224.0,54.4566,54.4566,54.4311,54.4481,7224.0
2017-04-24 11:35:00,63.94,63.97,63.93,63.96,13062.0,54.4566,54.4822,54.4481,54.4737,13062.0
2017-04-24 11:40:00,63.97,63.97,63.92,63.93,4563.0,54.4822,54.4822,54.4396,54.4481,4563.0
2017-04-24 11:45:00,63.93,63.93,63.92,63.93,600.0,54.4481,54.4481,54.4396,54.4481,600.0
2017-04-24 11:50:00,63.93,63.94,63.91,63.92,4778.0,54.4481,54.4566,54.4311,54.4396,4778.0
2017-04-24 11:55:00,63.91,63.93,63.9,63.91,20380.0,54.4311,54.4481,54.4226,54.4311,20380.0
2017-04-24 12:00:00,63.91,63.94,63.9,63.94,11619.0,54.4311,54.4566,54.4226,54.4566,11619.0
2017-04-24 12:05:00,63.94,63.94,63.91,63.92,8704.0,54.4566,54.4566,54.4311,54.4396,8704.0
2017-04-24 12:10:00,63.94,63.96,63.93,63.95,1908.0,54.4566,54.4737,54.4481,54.4651,1908.0
2017-04-24 12:15:00,63.94,63.95,63.94,63.94,32593.0,54.4566,54.4651,54.4566,54.4566,32593.0
2017-04-24 12:20:00,63.94,63.95,63.93,63.95,7263.0,54.4566,54.4651,54.4481,54.4651,7263.0
2017-04-24 12:25:00,63.94,63.95,63.94,63.95,6441.0,54.4566,54.4651,54.4566,54.4651,6441.0
2017-04-24 12:30:00,63.94,63.95,63.93,63.94,3985.0,54.4566,54.4651,54.4481,54.4566,3985.0
2017-04-24 12:35:00,63.94,63.96,63.94,63.96,2900.0,54.4566,54.4737,54.4566,54.4737,2900.0
2017-04-24 12:40:00,63.95,63.96,63.94,63.95,20200.0,54.4651,54.4737,54.4566,54.4651,20200.0
2017-04-24 12:45:00,63.94,63.95,63.93,63.94,17050.0,54.4566,54.4651,54.4481,54.4566,17050.0
2017-04-24 12:50:00,63.94,63.95,63.93,63.95,2850.0,54.4566,54.4651,54.4481,54.4651,2850.0
2017-04-24 12:55:00,63.94,63.94,63.9,63.94,8454.0,54.4566,54.4566,54.4226,54.4566,8454.0
2017-04-24 13:00:00,63.94,63.96,63.93,63.96,7600.0,54.4566,54.4737,54.4481,54.4737,7600.0
2017-04-24 13:05:00,63.95,63.97,63.95,63.95,5300.0,54.4651,54.4822,54.4651,54.4651,5300.0
2017-04-24 13:10:00,63.96,63.97,63.95,63.97,27799.0,54.4737,54.4822,54.4651,54.4822,27799.0
2017-04-24 13:15:00,63.98,63.99,63.97,63.99,15377.0,54.4907,54.4992,54.4822,54.4992,15377.0
2017-04-24 13:20:00,63.98,63.99,63.96,63.98,12057.0,54.4907,54.4992,54.4737,54.4907,12057.0
2017-04-24 13:25:00,63.98,64.0,63.98,63.99,8589.0,54.4907,54.5077,54.4907,54.4992,8589.0
2017-04-24 13:30:00,63.99,64.0,63.98,63.99,25053.0,54.4992,54.5077,54.4907,54.4992,25053.0
2017-04-24 13:35:00,63.99,63.99,63.97,63.99,8442.0,54.4992,54.4992,54.4822,54.4992,8442.0
2017-04-24 13:40:00,63.98,63.99,63.97,63.98,1300.0,54.4907,54.4992,54.4822,54.4907,1300.0
2017-04-24 13:45:00,63.97,63.98,63.96,63.98,8000.0,54.4822,54.4907,54.4737,54.4907,8000.0
2017-04-24 13:50:00,63.98,63.99,63.96,63.98,14072.0,54.4907,54.4992,54.4737,54.4907,14072.0
2017-04-24 13:55:00,63.98,64.0,63.97,64.0,20294.0,54.4907,54.5077,54.4822,54.5077,20294.0
2017-04-24 14:00:00,64.0,64.01,63.99,63.99,15203.0,54.5077,54.5162,54.4992,54.4992,15203.0
2017-04-24 14:05:00,63.99,63.99,63.97,63.99,2100.0,54.4992,54.4992,54.4822,54.4992,2100.0
2017-04-24 14:10:00,63.99,63.99,63.97,63.98,22223.0,54.4992,54.4992,54.4822,54.4907,22223.0
2017-04-24 14:15:00,63.98,64.04,63.98,64.03,35233.0,54.4907,54.5418,54.4907,54.5333,35233.0
2017-04-24 14:20:00,64.03,64.03,64.03,64.03,2600.0,54.5333,54.5333,54.5333,54.5333,2600.0
2017-04-24 14:25:00,64.02,64.02,64.0,64.0,3894.0,54.5248,54.5248,54.5077,54.5077,3894.0
2017-04-24 14:30:00,64.01,64.04,64.01,64.03,2693.0,54.5162,54.5418,54.5162,54.5333,2693.0
2017-04-24 14:35:00,64.02,64.02,64.01,64.02,6999.0,54.5248,54.5248,54.5162,54.5248,6999.0
2017-04-24 14:40:00,64.02,64.03,64.0,64.02,5500.0,54.5248,54.5333,54.5077,54.5248,5500.0
2017-04-24 14:45:00,64.02,64.02,64.0,64.02,4075.0,54.5248,54.5248,54.5077,54.5248,4075.0
2017-04-24 14:50:00,64.01,64.02,63.99,64.0,45445.0,54.5162,54.5248,54.4992,54.5077,45445.0
2017-04-24 14:55:00,64.0,64.01,63.99,64.01,6360.0,54.5077,54.5162,54.4992,54.5162,6360.0
2017-04-24 15:00:00,64.01,64.03,64.0,64.03,14155.0,54.5162,54.5333,54.5077,54.5333,14155.0
2017-04-24 15:05:00,64.04,64.06,64.04,64.06,9739.0,54.5418,54.5588,54.5418,54.5588,9739.0
2017-04-24 15:10:00,64.06,64.07,64.05,64.06,3267.0,54.5588,54.5673,54.5503,54.5588,3267.0
2017-04-24 15:15:00,64.06,64.07,64.04,64.04,7101.0,54.5588,54.5673,54.5418,54.5418,7101.0
2017-04-24 15:20:00,64.04,64.06,64.04,64.04,5853.0,54.5418,54.5588,54.5418,54.5418,5853.0
2017-04-24 15:25:00,64.04,64.05,64.03,64.05,29131.0,54.5418,54.5503,54.5333,54.5503,29131.0
2017-04-24 15:30:00,64.05,64.05,64.04,64.04,8429.0,54.5503,54.5503,54.5418,54.5418,8429.0
2017-04-24 15:35:00,64.03,64.06,64.03,64.05,5649.0,54.5333,54.5588,54.5333,54.5503,5649.0
2017-04-24 15:40:00,64.04,64.06,64.03,64.04,11201.0,54.5418,54.5588,54.5333,54.5418,11201.0
2017-04-24 15:45:00,64.05,64.05,64.02,64.02,22355.0,54.5503,54.5503,54.5248,54.5248,22355.0
2017-04-24 15:50:00,64.03,64.03,63.99,63.99,52745.0,54.5333,54.5333,54.4992,54.4992,52745.0
2017-04-24 15:55:00,64.0,64.0,63.98,63.98,352477.0,54.5077,54.5077,54.4907,54.4907,352477.0
2017-04-25 09:30:00,64.23,64.29,64.22,64.29,85567.0,54.7036,54.7547,54.6951,54.7547,85567.0
2017-04-25 09:35:00,64.3,64.31,64.28,64.31,14824.0,54.7632,54.7718,54.7462,54.7718,14824.0
2017-04-25 09:40:00,64.32,64.35,64.31,64.34,31375.0,54.7803,54.8058,54.7718,54.7973,31375.0
2017-04-25 09:45:00,64.35,64.37,64.34,64.34,45615.0,54.8058,54.8229,54.7973,54.7973,45615.0
2017-04-25 09:50:00,64.35,64.36,64.33,64.33,23582.0,54.8058,54.8143,54.7888,54.7888,23582.0
2017-04-25 09:55:00,64.33,64.38,64.33,64.37,33380.0,54.7888,54.8314,54.7888,54.8229,33380.0
2017-04-25 10:00:00,64.37,64.39,64.34,64.38,96150.0,54.8229,54.8399,54.7973,54.8314,96150.0
2017-04-25 10:05:00,64.38,64.45,64.38,64.44,109232.0,54.8314,54.891,54.8314,54.8825,109232.0
2017-04-25 10:10:00,64.44,64.44,64.41,64.42,18691.0,54.8825,54.8825,54.8569,54.8654,18691.0
2017-04-25 10:15:00,64.42,64.44,64.41,64.42,21330.0,54.8654,54.8825,54.8569,54.8654,21330.0
2017-04-25 10:20:00,64.42,64.44,64.4,64.43,22729.0,54.8654,54.8825,54.8484,54.874,22729.0
2017-04-25 10:25:00,64.43,64.44,64.4,64.41,27153.0,54.874,54.8825,54.8484,54.8569,27153.0
2017-04-25 10:30:00,64.41,64.42,64.4,64.41,12384.0,54.8569,54.8654,54.8484,54.8569,12384.0
2017-04-25 10:35:00,64.41,64.41,64.39,64.41,30776.0,54.8569,54.8569,54.8399,54.8569,30776.0
2017-04-25 10:40:00,64.41,64.41,64.38,64.39,47175.0,54.8569,54.8569,54.8314,54.8399,47175.0
2017-04-25 10:45:00,64.38,64.39,64.37,64.38,15883.0,54.8314,54.8399,54.8229,54.8314,15883.0
2017-04-25 10:50:00,64.38,64.39,64.37,64.38,33182.0,54.8314,54.8399,54.8229,54.8314,33182.0
2017-04-25 10:55:00,64.38,64.39,64.37,64.38,22059.0,54.8314,54.8399,54.8229,54.8314,22059.0
2017-04-25 11:00:00,64.38,64.39,64.37,64.38,48470.0,54.8314,54.8399,54.8229,54.8314,48470.0
2017-04-25 11:05:00,64.39,64.4,64.38,64.39,60075.0,54.8399,54.8484,54.8314,54.8399,60075.0
2017-04-25 11:10:00,64.39,64.41,64.38,64.41,35679.0,54.8399,54.8569,54.8314,54.8569,35679.0
2017-04-25 11:15:00,64.4,64.41,64.39,64.41,62021.0,54.8484,54.8569,54.8399,54.8569,62021.0
2017-04-25 11:20:00,64.41,64.43,64.4,64.42,14140.0,54.8569,54.874,54.8484,54.8654,14140.0
2017-04-25 11:25:00,64.42,64.42,64.39,64.39,12184.0,54.8654,54.8654,54.8399,54.8399,12184.0
2017-04-25 11:30:00,64.4,64.4,64.38,64.4,35790.0,54.8484,54.8484,54.8314,54.8484,35790.0
2017-04-25 11:35:00,64.4,64.4,64.38,64.39,5800.0,54.8484,54.8484,54.8314,54.8399,5800.0
2017-04-25 11:40:00,64.39,64.39,64.36,64.38,17560.0,54.8399,54.8399,54.8143,54.8314,17560.0
2017-04-25 11:45:00,64.38,64.4,64.38,64.39,8300.0,54.8314,54.8484,54.8314,54.8399,8300.0
2017-04-25 11:50:00,64.39,64.39,64.38,64.39,15600.0,54.8399,54.8399,54.8314,54.8399,15600.0
2017-04-25 11:55:00,64.39,64.41,64.39,64.41,5487.0,54.8399,54.8569,54.8399,54.8569,5487.0
2017-04-25 12:00:00,64.41,64.42,64.4,64.42,3558.0,54.8569,54.8654,54.8484,54.8654,3558.0
2017-04-25 12:05:00,64.42,64.43,64.41,64.42,11876.0,54.8654,54.874,54.8569,54.8654,11876.0
2017-04-25 12:10:00,64.41,64.42,64.4,64.4,3542.0,54.8569,54.8654,54.8484,54.8484,3542.0
2017-04-25 12:15:00,64.41,64.42,64.4,64.42,35602.0,54.8569,54.8654,54.8484,54.8654,35602.0
2017-04-25 12:20:00,64.42,64.44,64.41,64.42,18953.0,54.8654,54.8825,54.8569,54.8654,18953.0
2017-04-25 12:25:00,64.42,64.43,64.41,64.42,7493.0,54.8654,54.874,54.8569,54.8654,7493.0
2017-04-25 12:30:00,64.42,64.42,64.4,64.4,18250.0,54.8654,54.8654,54.8484,54.8484,18250.0
2017-04-25 12:35:00,64.39,64.39,64.37,64.39,36977.0,54.8399,54.8399,54.8229,54.8399,36977.0
2017-04-25 12:40:00,64.39,64.39,64.38,64.38,7920.0,54.8399,54.8399,54.8314,54.8314,7920.0
2017-04-25 12:45:00,64.38,64.39,64.38,64.39,42208.0,54.8314,54.8399,54.8314,54.8399,42208.0
2017-04-25 12:50:00,64.39,64.4,64.38,64.39,3670.0,54.8399,54.8484,54.8314,54.8399,3670.0
2017-04-25 12:55:00,64.39,64.39,64.38,64.39,6950.0,54.8399,54.8399,54.8314,54.8399,6950.0
2017-04-25 13:00:00,64.39,64.41,64.38,64.41,8252.0,54.8399,54.8569,54.8314,54.8569,8252.0
2017-04-25 13:05:00,64.41,64.43,64.4,64.42,52500.0,54.8569,54.874,54.8484,54.8654,52500.0
2017-04-25 13:10:00,64.42,64.45,64.42,64.43,7750.0,54.8654,54.891,54.8654,54.874,7750.0
2017-04-25 13:15:00,64.43,64.44,64.43,64.43,3120.0,54.874,54.8825,54.874,54.874,3120.0
2017-04-25 13:20:00,64.44,64.44,64.43,64.44,19693.0,54.8825,54.8825,54.874,54.8825,19693.0
2017-04-25 13:25:00,64.44,64.44,64.41,64.42,3570.0,54.8825,54.8825,54.8569,54.8654,3570.0
2017-04-25 13:30:00,64.42,64.42,64.41,64.42,6030.0,54.8654,54.8654,54.8569,54.8654,6030.0
2017-04-25 13:35:00,64.43,64.43,64.41,64.41,5002.0,54.874,54.874,54.8569,54.8569,5002.0
2017-04-25 13:40:00,64.41,64.43,64.41,64.43,5739.0,54.8569,54.874,54.8569,54.874,5739.0
2017-04-25 13:45:00,64.44,64.44,64.43,64.43,3000.0,54.8825,54.8825,54.874,54.874,3000.0
2017-04-25 13:50:00,64.43,64.43,64.42,64.43,6158.0,54.874,54.874,54.8654,54.874,6158.0
2017-04-25 13:55:00,64.43,64.43,64.41,64.42,2900.0,54.874,54.874,54.8569,54.8654,2900.0
2017-04-25 14:00:00,64.42,64.44,64.41,64.44,12072.0,54.8654,54.8825,54.8569,54.8825,12072.0
2017-04-25 14:05:00,64.43,64.45,64.43,64.45,6650.0,54.874,54.891,54.874,54.891,6650.0
2017-04-25 14:10:00,64.45,64.46,64.44,64.44,12239.0,54.891,54.8995,54.8825,54.8825,12239.0
2017-04-25 14:15:00,64.44,64.45,64.44,64.45,6200.0,54.8825,54.891,54.8825,54.891,6200.0
2017-04-25 14:20:00,64.44,64.45,64.43,64.43,6200.0,54.8825,54.891,54.874,54.874,6200.0
2017-04-25 14:25:00,64.44,64.45,64.43,64.44,14170.0,54.8825,54.891,54.874,54.8825,14170.0
2017-04-25 14:30:00,64.44,64.46,64.43,64.45,12000.0,54.8825,54.8995,54.874,54.891,12000.0
2017-04-25 14:35:00,64.45,64.46,64.45,64.45,5200.0,54.891,54.8995,54.891,54.891,5200.0
2017-04-25 14:40:00,64.45,64.46,64.44,64.45,11997.0,54.891,54.8995,54.8825,54.891,11997.0
2017-04-25 14:45:00,64.46,64.46,64.45,64.45,16600.0,54.8995,54.8995,54.891,54.891,16600.0
2017-04-25 14:50:00,64.45,64.46,64.44,64.45,12998.0,54.891,54.8995,54.8825,54.891,12998.0
2017-04-25 14:55:00,64.44,64.44,64.42,64.44,13756.0,54.8825,54.8825,54.8654,54.8825,13756.0
2017-04-25 15:00:00,64.44,64.46,64.44,64.46,16984.0,54.8825,54.8995,54.8825,54.8995,16984.0
2017-04-25 15:05:00,64.46,64.49,64.46,64.49,15962.0,54.8995,54.9251,54.8995,54.9251,15962.0
2017-04-25 15:10:00,64.48,64.49,64.47,64.48,2608.0,54.9165,54.9251,54.908,54.9165,2608.0
2017-04-25 15:15:00,64.47,64.49,64.46,64.48,9984.0,54.908,54.9251,54.8995,54.9165,9984.0
2017-04-25 15:20:00,64.49,64.49,64.47,64.48,12704.0,54.9251,54.9251,54.908,54.9165,12704.0
2017-04-25 15:25:00,64.48,64.48,64.46,64.46,28791.0,54.9165,54.9165,54.8995,54.8995,28791.0
2017-04-25 15:30:00,64.47,64.47,64.44,64.46,57638.0,54.908,54.908,54.8825,54.8995,57638.0
2017-04-25 15:35:00,64.46,64.46,64.43,64.44,77215.0,54.8995,54.8995,54.874,54.8825,77215.0
2017-04-25 15:40:00,64.44,64.46,64.44,64.44,42947.0,54.8825,54.8995,54.8825,54.8825,42947.0
2017-04-25 15:45:00,64.44,64.45,64.42,64.44,139868.0,54.8825,54.891,54.8654,54.8825,139868.0
2017-04-25 15:50:00,64.44,64.45,64.41,64.42,97920.0,54.8825,54.891,54.8569,54.8654,97920.0
2017-04-25 15:55:00,64.42,64.43,64.4,64.41,130074.0,54.8654,54.874,54.8484,54.8569,130074.0
2017-04-26 09:30:00,64.34,64.39,64.31,64.37,23612.0,54.7973,54.8399,54.7718,54.8229,23612.0
2017-04-26 09:35:00,64.37,64.37,64.35,64.37,5400.0,54.8229,54.8229,54.8058,54.8229,5400.0
2017-04-26 09:40:00,64.37,64.37,64.34,64.36,19565.0,54.8229,54.8229,54.7973,54.8143,19565.0
2017-04-26 09:45:00,64.36,64.38,64.35,64.38,7870.0,54.8143,54.8314,54.8058,54.8314,7870.0
2017-04-26 09:50:00,64.38,64.4,64.38,64.39,13312.0,54.8314,54.8484,54.8314,54.8399,13312.0
2017-04-26 09:55:00,64.39,64.41,64.38,64.41,6999.0,54.8399,54.8569,54.8314,54.8569,6999.0
2017-04-26 10:00:00,64.41,64.41,64.39,64.4,8195.0,54.8569,54.8569,54.8399,54.8484,8195.0
2017-04-26 10:05:00,64.4,64.44,64.39,64.43,5700.0,54.8484,54.8825,54.8399,54.874,5700.0
2017-04-26 10:10:00,64.43,64.44,64.42,64.44,6640.0,54.874,54.8825,54.8654,54.8825,6640.0
2017-04-26 10:15:00,64.44,64.45,64.41,64.41,5815.0,54.8825,54.891,54.8569,54.8569,5815.0
2017-04-26 10:20:00,64.41,64.43,64.41,64.42,6237.0,54.8569,54.874,54.8569,54.8654,6237.0
2017-04-26 10:25:00,64.42,64.44,64.42,64.43,13460.0,54.8654,54.8825,54.8654,54.874,13460.0
2017-04-26 10:30:00,64.44,64.46,64.44,64.45,43577.0,54.8825,54.8995,54.8825,54.891,43577.0
2017-04-26 10:35:00,64.45,64.46,64.44,64.45,7170.0,54.891,54.8995,54.8825,54.891,7170.0
2017-04-26 10:40:00,64.45,64.47,64.43,64.44,8970.0,54.891,54.908,54.874,54.8825,8970.0
2017-04-26 10:45:00,64.44,64.46,64.44,64.46,3864.0,54.8825,54.8995,54.8825,54.8995,3864.0
2017-04-26 10:50:00,64.46,64.5,64.46,64.49,15203.0,54.8995,54.9336,54.8995,54.9251,15203.0
2017-04-26 10:55:00,64.48,64.5,64.48,64.49,4100.0,54.9165,54.9336,54.9165,54.9251,4100.0
2017-04-26 11:00:00,64.48,64.49,64.47,64.48,8992.0,54.9165,54.9251,54.908,54.9165,8992.0
2017-04-26 11:05:00,64.48,64.48,64.45,64.46,5865.0,54.9165,54.9165,54.891,54.8995,5865.0
2017-04-26 11:10:00,64.46,64.48,64.45,64.47,5602.0,54.8995,54.9165,54.891,54.908,5602.0
2017-04-26 11:15:00,64.46,64.48,64.45,64.46,6370.0,54.8995,54.9165,54.891,54.8995,6370.0
2017-04-26 11:20:00,64.47,64.53,64.46,64.53,25403.0,54.908,54.9591,54.8995,54.9591,25403.0
2017-04-26 11:25:00,64.53,64.57,64.53,64.55,9540.0,54.9591,54.9932,54.9591,54.9762,9540.0
2017-04-26 11:30:00,64.54,64.54,64.51,64.52,14516.0,54.9676,54.9676,54.9421,54.9506,14516.0
2017-04-26 11:35:00,64.52,64.53,64.5,64.51,11040.0,54.9506,54.9591,54.9336,54.9421,11040.0
2017-04-26 11:40:00,64.51,64.51,64.43,64.43,11100.0,54.9421,54.9421,54.874,54.874,11100.0
2017-04-26 11:45:00,64.43,64.45,64.34,64.34,47340.0,54.874,54.891,54.7973,54.7973,47340.0
2017-04-26 11:50:00,64.34,64.38,64.34,64.37,8741.0,54.7973,54.8314,54.7973,54.8229,8741.0
2017-04-26 11:55:00,64.37,64.39,64.36,64.39,2220.0,54.8229,54.8399,54.8143,54.8399,2220.0
2017-04-26 12:00:00,64.38,64.4,64.36,64.4,2000.0,54.8314,54.8484,54.8143,54.8484,2000.0
2017-04-26 12:05:00,64.41,64.42,64.4,64.41,1500.0,54.8569,54.8654,54.8484,54.8569,1500.0
2017-04-26 12:10:00,64.41,64.45,64.41,64.43,9300.0,54.8569,54.891,54.8569,54.874,9300.0
2017-04-26 12:15:00,64.44,64.45,64.43,64.44,5000.0,54.8825,54.891,54.874,54.8825,5000.0
2017-04-26 12:20:00,64.44,64.44,64.42,64.42,3000.0,54.8825,54.8825,54.8654,54.8654,3000.0
2017-04-26 12:25:00,64.42,64.43,64.4,64.41,1809.0,54.8654,54.874,54.8484,54.8569,1809.0
2017-04-26 12:30:00,64.41,64.43,64.4,64.43,2600.0,54.8569,54.874,54.8484,54.874,2600.0
2017-04-26 12:35:00,64.42,64.42,64.39,64.4,3011.0,54.8654,54.8654,54.8399,54.8484,3011.0
2017-04-26 12:40:00,64.4,64.41,64.39,64.4,8700.0,54.8484,54.8569,54.8399,54.8484,8700.0
2017-04-26 12:45:00,64.41,64.44,64.38,64.39,8113.0,54.8569,54.8825,54.8314,54.8399,8113.0
2017-04-26 12:50:00,64.38,64.42,64.38,64.42,12101.0,54.8314,54.8654,54.8314,54.8654,12101.0
2017-04-26 12:55:00,64.42,64.46,64.42,64.45,13551.0,54.8654,54.8995,54.8654,54.891,13551.0
2017-04-26 13:00:00,64.45,64.46,64.43,64.44,6900.0,54.891,54.8995,54.874,54.8825,6900.0
2017-04-26 13:05:00,64.44,64.46,64.43,64.46,3180.0,54.8825,54.8995,54.874,54.8995,3180.0
2017-04-26 13:10:00,64.47,64.47,64.44,64.45,3242.0,54.908,54.908,54.8825,54.891,3242.0
2017-04-26 13:15:00,64.45,64.47,64.45,64.45,10777.0,54.891,54.908,54.891,54.891,10777.0
2017-04-26 13:20:00,64.46,64.47,64.45,64.45,4100.0,54.8995,54.908,54.891,54.891,4100.0
2017-04-26 13:25:00,64.46,64.46,64.43,64.43,7300.0,54.8995,54.8995,54.874,54.874,7300.0
2017-04-26 13:30:00,64.43,64.43,64.39,64.41,7400.0,54.874,54.874,54.8399,54.8569,7400.0
2017-04-26 13:35:00,64.42,64.44,64.41,64.44,7546.0,54.8654,54.8825,54.8569,54.8825,7546.0
2017-04-26 13:40:00,64.44,64.47,64.4,64.47,24157.0,54.8825,54.908,54.8484,54.908,24157.0
2017-04-26 13:45:00,64.47,64.47,64.35,64.39,61664.0,54.908,54.908,54.8058,54.8399,61664.0
2017-04-26 13:50:00,64.4,64.45,64.39,64.44,15272.0,54.8484,54.891,54.8399,54.8825,15272.0
2017-04-26 13:55:00,64.44,64.44,64.41,64.43,2750.0,54.8825,54.8825,54.8569,54.874,2750.0
2017-04-26 14:00:00,64.42,64.44,64.39,64.43,27929.0,54.8654,54.8825,54.8399,54.874,27929.0
2017-04-26 14:05:00,64.42,64.45,64.4,64.45,16776.0,54.8654,54.891,54.8484,54.891,16776.0
2017-04-26 14:10:00,64.44,64.46,64.43,64.46,10024.0,54.8825,54.8995,54.874,54.8995,10024.0
2017-04-26 14:15:00,64.46,64.48,64.46,64.46,7875.0,54.8995,54.9165,54.8995,54.8995,7875.0
2017-04-26 14:20:00,64.45,64.48,64.44,64.47,7926.0,54.891,54.9165,54.8825,54.908,7926.0
2017-04-26 14:25:00,64.47,64.47,64.44,64.45,16527.0,54.908,54.908,54.8825,54.891,16527.0
2017-04-26 14:30:00,64.45,64.48,64.45,64.47,12441.0,54.891,54.9165,54.891,54.908,12441.0
2017-04-26 14:35:00,64.46,64.46,64.44,64.44,5573.0,54.8995,54.8995,54.8825,54.8825,5573.0
2017-04-26 14:40:00,64.45,64.46,64.43,64.45,23937.0,54.891,54.8995,54.874,54.891,23937.0
2017-04-26 14:45:00,64.46,64.46,64.44,64.45,5440.0,54.8995,54.8995,54.8825,54.891,5440.0
2017-04-26 14:50:00,64.45,64.46,64.44,64.44,4900.0,54.891,54.8995,54.8825,54.8825,4900.0
2017-04-26 14:55:00,64.45,64.45,64.43,64.43,15642.0,54.891,54.891,54.874,54.874,15642.0
2017-04-26 15:00:00,64.42,64.44,64.42,64.44,5941.0,54.8654,54.8825,54.8654,54.8825,5941.0
2017-04-26 15:05:00,64.44,64.46,64.43,64.45,4379.0,54.8825,54.8995,54.874,54.891,4379.0
2017-04-26 15:10:00,64.45,64.46,64.44,64.45,5199.0,54.891,54.8995,54.8825,54.891,5199.0
2017-04-26 15:15:00,64.47,64.47,64.44,64.45,3100.0,54.908,54.908,54.8825,54.891,3100.0
2017-04-26 15:20:00,64.45,64.45,64.42,64.44,4007.0,54.891,54.891,54.8654,54.8825,4007.0
2017-04-26 15:25:00,64.44,64.44,64.41,64.42,6800.0,54.8825,54.8825,54.8569,54.8654,6800.0
2017-04-26 15:30:00,64.42,64.43,64.38,64.39,9720.0,54.8654,54.874,54.8314,54.8399,9720.0
2017-04-26 15:35:00,64.38,64.39,64.35,64.35,7070.0,54.8314,54.8399,54.8058,54.8058,7070.0
2017-04-26 15:40:00,64.34,64.36,64.33,64.35,7220.0,54.7973,54.8143,54.7888,54.8058,7220.0
2017-04-26 15:45:00,64.33,64.33,64.31,64.31,6700.0,54.7888,54.7888,54.7718,54.7718,6700.0
2017-04-26 15:50:00,64.31,64.33,64.29,64.29,103370.0,54.7718,54.7888,54.7547,54.7547,103370.0
2017-04-26 15:55:00,64.29,64.32,64.27,64.28,219136.0,54.7547,54.7803,54.7377,54.7462,219136.0
2017-04-27 09:30:00,64.39,64.41,64.29,64.3,37163.0,54.8399,54.8569,54.7547,54.7632,37163.0
2017-04-27 09:35:00,64.3,64.33,64.28,64.28,19233.0,54.7632,54.7888,54.7462,54.7462,19233.0
2017-04-27 09:40:00,64.29,64.3,64.26,64.28,88940.0,54.7547,54.7632,54.7292,54.7462,88940.0
2017-04-27 09:45:00,64.28,64.33,64.27,64.32,12000.0,54.7462,54.7888,54.7377,54.7803,12000.0
2017-04-27 09:50:00,64.32,64.34,64.32,64.32,27083.0,54.7803,54.7973,54.7803,54.7803,27083.0
2017-04-27 09:55:00,64.32,64.33,64.31,64.32,20915.0,54.7803,54.7888,54.7718,54.7803,20915.0
2017-04-27 10:00:00,64.33,64.34,64.31,64.32,26499.0,54.7888,54.7973,54.7718,54.7803,26499.0
2017-04-27 10:05:00,64.33,64.34,64.29,64.3,36210.0,54.7888,54.7973,54.7547,54.7632,36210.0
2017-04-27 10:10:00,64.31,64.35,64.3,64.33,43157.0,54.7718,54.8058,54.7632,54.7888,43157.0
2017-04-27 10:15:00,64.34,64.34,64.31,64.32,22251.0,54.7973,54.7973,54.7718,54.7803,22251.0
2017-04-27 10:20:00,64.32,64.32,64.29,64.31,31160.0,54.7803,54.7803,54.7547,54.7718,31160.0
2017-04-27 10:25:00,64.31,64.32,64.27,64.28,18171.0,54.7718,54.7803,54.7377,54.7462,18171.0
2017-04-27 10:30:00,64.28,64.3,64.27,64.29,64353.0,54.7462,54.7632,54.7377,54.7547,64353.0
2017-04-27 10:35:00,64.3,64.31,64.29,64.3,12329.0,54.7632,54.7718,54.7547,54.7632,12329.0
2017-04-27 10:40:00,64.3,64.3,64.28,64.29,10860.0,54.7632,54.7632,54.7462,54.7547,10860.0
2017-04-27 10:45:00,64.29,64.3,64.22,64.22,18324.0,54.7547,54.7632,54.6951,54.6951,18324.0
2017-04-27 10:50:00,64.22,64.24,64.2,64.22,30108.0,54.6951,54.7121,54.6781,54.6951,30108.0
2017-04-27 10:55:00,64.21,64.22,64.19,64.22,57496.0,54.6866,54.6951,54.6696,54.6951,57496.0
2017-04-27 11:00:00,64.22,64.26,64.21,64.24,16313.0,54.6951,54.7292,54.6866,54.7121,16313.0
2017-04-27 11:05:00,64.24,64.26,64.21,64.21,26282.0,54.7121,54.7292,54.6866,54.6866,26282.0
2017-04-27 11:10:00,64.22,64.26,64.21,64.25,17610.0,54.6951,54.7292,54.6866,54.7207,17610.0
2017-04-27 11:15:00,64.25,64.25,64.23,64.23,14915.0,54.7207,54.7207,54.7036,54.7036,14915.0
2017-04-27 11:20:00,64.23,64.25,64.21,64.23,79066.0,54.7036,54.7207,54.6866,54.7036,79066.0
2017-04-27 11:25:00,64.23,64.25,64.2,64.2,122187.0,54.7036,54.7207,54.6781,54.6781,122187.0
2017-04-27 11:30:00,64.21,64.22,64.19,64.22,67150.0,54.6866,54.6951,54.6696,54.6951,67150.0
2017-04-27 11:35:00,64.22,64.22,64.18,64.18,96264.0,54.6951,54.6951,54.661,54.661,96264.0
2017-04-27 11:40:00,64.18,64.19,64.16,64.18,12595.0,54.661,54.6696,54.644,54.661,12595.0
2017-04-27 11:45:00,64.18,64.19,64.16,64.17,11103.0,54.661,54.6696,54.644,54.6525,11103.0
2017-04-27 11:50:00,64.17,64.17,64.15,64.17,12100.0,54.6525,54.6525,54.6355,54.6525,12100.0
2017-04-27 11:55:00,64.17,64.18,64.16,64.17,6258.0,54.6525,54.661,54.644,54.6525,6258.0
2017-04-27 12:00:00,64.17,64.19,64.17,64.19,5665.0,54.6525,54.6696,54.6525,54.6696,5665.0
2017-04-27 12:05:00,64.19,64.2,64.18,64.2,9397.0,54.6696,54.6781,54.661,54.6781,9397.0
2017-04-27 12:10:00,64.2,64.21,64.19,64.2,6276.0,54.6781,54.6866,54.6696,54.6781,6276.0
2017-04-27 12:15:00,64.21,64.21,64.19,64.2,4900.0,54.6866,54.6866,54.6696,54.6781,4900.0
2017-04-27 12:20:00,64.2,64.2,64.19,64.19,18650.0,54.6781,54.6781,54.6696,54.6696,18650.0
2017-04-27 12:25:00,64.19,64.19,64.18,64.19,3900.0,54.6696,54.6696,54.661,54.6696,3900.0
2017-04-27 12:30:00,64.19,64.22,64.18,64.21,11567.0,54.6696,54.6951,54.661,54.6866,11567.0
2017-04-27 12:35:00,64.22,64.22,64.21,64.22,9900.0,54.6951,54.6951,54.6866,54.6951,9900.0
2017-04-27 12:40:00,64.22,64.25,64.22,64.25,5750.0,54.6951,54.7207,54.6951,54.7207,5750.0
2017-04-27 12:45:00,64.25,64.27,64.25,64.25,10426.0,54.7207,54.7377,54.7207,54.7207,10426.0
2017-04-27 12:50:00,64.26,64.29,64.25,64.29,21766.0,54.7292,54.7547,54.7207,54.7547,21766.0
2017-04-27 12:55:00,64.3,64.37,64.29,64.36,23485.0,54.7632,54.8229,54.7547,54.8143,23485.0
2017-04-27 13:00:00,64.36,64.36,64.35,64.35,9427.0,54.8143,54.8143,54.8058,54.8058,9427.0
2017-04-27 13:05:00,64.35,64.35,64.33,64.34,9850.0,54.8058,54.8058,54.7888,54.7973,9850.0
2017-04-27 13:10:00,64.34,64.35,64.33,64.34,5950.0,54.7973,54.8058,54.7888,54.7973,5950.0
2017-04-27 13:15:00,64.33,64.33,64.32,64.33,7460.0,54.7888,54.7888,54.7803,54.7888,7460.0
2017-04-27 13:20:00,64.32,64.33,64.31,64.32,13876.0,54.7803,54.7888,54.7718,54.7803,13876.0
2017-04-27 13:25:00,64.32,64.33,64.32,64.33,4623.0,54.7803,54.7888,54.7803,54.7888,4623.0
2017-04-27 13:30:00,64.32,64.33,64.31,64.31,7066.0,54.7803,54.7888,54.7718,54.7718,7066.0
2017-04-27 13:35:00,64.31,64.32,64.31,64.31,5090.0,54.7718,54.7803,54.7718,54.7718,5090.0
2017-04-27 13:40:00,64.32,64.33,64.3,64.31,22788.0,54.7803,54.7888,54.7632,54.7718,22788.0
2017-04-27 13:45:00,64.31,64.32,64.3,64.31,10653.0,54.7718,54.7803,54.7632,54.7718,10653.0
2017-04-27 13:50:00,64.31,64.32,64.3,64.3,6150.0,54.7718,54.7803,54.7632,54.7632,6150.0
2017-04-27 13:55:00,64.3,64.31,64.3,64.31,7861.0,54.7632,54.7718,54.7632,54.7718,7861.0
2017-04-27 14:00:00,64.31,64.33,64.3,64.31,7794.0,54.7718,54.7888,54.7632,54.7718,7794.0
2017-04-27 14:05:00,64.31,64.31,64.3,64.31,19060.0,54.7718,54.7718,54.7632,54.7718,19060.0
2017-04-27 14:10:00,64.31,64.32,64.31,64.32,7900.0,54.7718,54.7803,54.7718,54.7803,7900.0
2017-04-27 14:15:00,64.32,64.33,64.3,64.31,55162.0,54.7803,54.7888,54.7632,54.7718,55162.0
2017-04-27 14:20:00,64.32,64.32,64.31,64.32,34455.0,54.7803,54.7803,54.7718,54.7803,34455.0
2017-04-27 14:25:00,64.32,64.32,64.29,64.31,9760.0,54.7803,54.7803,54.7547,54.7718,9760.0
2017-04-27 14:30:00,64.32,64.34,64.31,64.33,6903.0,54.7803,54.7973,54.7718,54.7888,6903.0
2017-04-27 14:35:00,64.34,64.34,64.33,64.34,8109.0,54.7973,54.7973,54.7888,54.7973,8109.0
2017-04-27 14:40:00,64.34,64.34,64.32,64.34,10900.0,54.7973,54.7973,54.7803,54.7973,10900.0
2017-04-27 14:45:00,64.34,64.35,64.33,64.34,5578.0,54.7973,54.8058,54.7888,54.7973,5578.0
2017-04-27 14:50:00,64.34,64.35,64.32,64.33,6691.0,54.7973,54.8058,54.7803,54.7888,6691.0
2017-04-27 14:55:00,64.33,64.33,64.32,64.33,11224.0,54.7888,54.7888,54.7803,54.7888,11224.0
2017-04-27 15:00:00,64.33,64.34,64.29,64.3,29568.0,54.7888,54.7973,54.7547,54.7632,29568.0
2017-04-27 15:05:00,64.3,64.31,64.27,64.28,18515.0,54.7632,54.7718,54.7377,54.7462,18515.0
2017-04-27 15:10:00,64.29,64.31,64.28,64.31,66909.0,54.7547,54.7718,54.7462,54.7718,66909.0
2017-04-27 15:15:00,64.31,64.31,64.29,64.3,20081.0,54.7718,54.7718,54.7547,54.7632,20081.0
2017-04-27 15:20:00,64.29,64.31,64.28,64.3,7892.0,54.7547,54.7718,54.7462,54.7632,7892.0
2017-04-27 15:25:00,64.3,64.31,64.29,64.31,12275.0,54.7632,54.7718,54.7547,54.7718,12275.0
2017-04-27 15:30:00,64.31,64.32,64.3,64.31,9766.0,54.7718,54.7803,54.7632,54.7718,9766.0
2017-04-27 15:35:00,64.31,64.31,64.28,64.28,7303.0,54.7718,54.7718,54.7462,54.7462,7303.0
2017-04-27 15:40:00,64.29,64.31,64.28,64.3,16925.0,54.7547,54.7718,54.7462,54.7632,16925.0
2017-04-27 15:45:00,64.3,64.31,64.28,64.28,14006.0,54.7632,54.7718,54.7462,54.7462,14006.0
2017-04-27 15:50:00,64.28,64.29,64.27,64.28,35337.0,54.7462,54.7547,54.7377,54.7462,35337.0
2017-04-27 15:55:00,64.29,64.32,64.28,64.3,81305.0,54.7547,54.7803,54.7462,54.7632,81305.0
2017-04-28 09:30:00,64.34,64.41,64.3,64.31,43643.0,54.7973,54.8569,54.7632,54.7718,43643.0
2017-04-28 09:35:00,64.3,64.32,64.3,64.3,2410.0,54.7632,54.7803,54.7632,54.7632,2410.0
2017-04-28 09:40:00,64.3,64.31,64.29,64.29,15070.0,54.7632,54.7718,54.7547,54.7547,15070.0
2017-04-28 09:45:00,64.3,64.32,64.28,64.3,34998.0,54.7632,54.7803,54.7462,54.7632,34998.0
2017-04-28 09:50:00,64.3,64.32,64.29,64.31,11346.0,54.7632,54.7803,54.7547,54.7718,11346.0
2017-04-28 09:55:00,64.31,64.33,64.3,64.31,10753.0,54.7718,54.7888,54.7632,54.7718,10753.0
2017-04-28 10:00:00,64.31,64.32,64.31,64.31,6801.0,54.7718,54.7803,54.7718,54.7718,6801.0
2017-04-28 10:05:00,64.31,64.31,64.28,64.28,7700.0,54.7718,54.7718,54.7462,54.7462,7700.0
2017-04-28 10:10:00,64.28,64.29,64.28,64.28,4505.0,54.7462,54.7547,54.7462,54.7462,4505.0
2017-04-28 10:15:00,64.28,64.28,64.26,64.28,5200.0,54.7462,54.7462,54.7292,54.7462,5200.0
2017-04-28 10:20:00,64.27,64.27,64.23,64.23,6700.0,54.7377,54.7377,54.7036,54.7036,6700.0
2017-04-28 10:25:00,64.24,64.26,64.23,64.26,12226.0,54.7121,54.7292,54.7036,54.7292,12226.0
2017-04-28 10:30:00,64.26,64.26,64.24,64.26,4000.0,54.7292,54.7292,54.7121,54.7292,4000.0
2017-04-28 10:35:00,64.27,64.3,64.27,64.29,10337.0,54.7377,54.7632,54.7377,54.7547,10337.0
2017-04-28 10:40:00,64.28,64.3,64.27,64.28,14589.0,54.7462,54.7632,54.7377,54.7462,14589.0
2017-04-28 10:45:00,64.28,64.28,64.26,64.27,3700.0,54.7462,54.7462,54.7292,54.7377,3700.0
2017-04-28 10:50:00,64.27,64.28,64.26,64.27,4163.0,54.7377,54.7462,54.7292,54.7377,4163.0
2017-04-28 10:55:00,64.28,64.29,64.27,64.28,9088.0,54.7462,54.7547,54.7377,54.7462,9088.0
2017-04-28 11:00:00,64.28,64.29,64.26,64.28,5411.0,54.7462,54.7547,54.7292,54.7462,5411.0
2017-04-28 11:05:00,64.29,64.3,64.28,64.28,9800.0,54.7547,54.7632,54.7462,54.7462,9800.0
2017-04-28 11:10:00,64.27,64.28,64.24,64.25,3963.0,54.7377,54.7462,54.7121,54.7207,3963.0
2017-04-28 11:15:00,64.24,64.25,64.23,64.24,7258.0,54.7121,54.7207,54.7036,54.7121,7258.0
2017-04-28 11:20:00,64.25,64.25,64.24,64.25,2534.0,54.7207,54.7207,54.7121,54.7207,2534.0
2017-04-28 11:25:00,64.26,64.3,64.26,64.28,10550.0,54.7292,54.7632,54.7292,54.7462,10550.0
2017-04-28 11:30:00,64.27,64.27,64.2,64.22,4800.0,54.7377,54.7377,54.6781,54.6951,4800.0
2017-04-28 11:35:00,64.23,64.24,64.23,64.23,3547.0,54.7036,54.7121,54.7036,54.7036,3547.0
2017-04-28 11:40:00,64.23,64.24,64.22,64.22,4200.0,54.7036,54.7121,54.6951,54.6951,4200.0
2017-04-28 11:45:00,64.22,64.23,64.21,64.23,3041.0,54.6951,54.7036,54.6866,54.7036,3041.0
2017-04-28 11:50:00,64.24,64.24,64.23,64.23,12235.0,54.7121,54.7121,54.7036,54.7036,12235.0
2017-04-28 11:55:00,64.23,64.23,64.21,64.22,2912.0,54.7036,54.7036,54.6866,54.6951,2912.0
2017-04-28 12:00:00,64.22,64.25,64.21,64.23,6420.0,54.6951,54.7207,54.6866,54.7036,6420.0
2017-04-28 12:05:00,64.24,64.26,64.24,64.25,14594.0,54.7121,54.7292,54.7121,54.7207,14594.0
2017-04-28 12:10:00,64.26,64.26,64.24,64.24,1385.0,54.7292,54.7292,54.7121,54.7121,1385.0
2017-04-28 12:15:00,64.24,64.25,64.23,64.24,4040.0,54.7121,54.7207,54.7036,54.7121,4040.0
2017-04-28 12:20:00,64.25,64.25,64.24,64.25,1100.0,54.7207,54.7207,54.7121,54.7207,1100.0
2017-04-28 12:25:00,64.26,64.26,64.25,64.26,1520.0,54.7292,54.7292,54.7207,54.7292,1520.0
2017-04-28 12:30:00,64.26,64.26,64.23,64.24,3860.0,54.7292,54.7292,54.7036,54.7121,3860.0
2017-04-28 12:35:00,64.24,64.25,64.24,64.24,2062.0,54.7121,54.7207,54.7121,54.7121,2062.0
2017-04-28 12:40:00,64.23,64.26,64.23,64.26,930.0,54.7036,54.7292,54.7036,54.7292,930.0
2017-04-28 12:45:00,64.25,64.27,64.25,64.27,6046.0,54.7207,54.7377,54.7207,54.7377,6046.0
2017-04-28 12:50:00,64.27,64.27,64.25,64.25,4745.0,54.7377,54.7377,54.7207,54.7207,4745.0
2017-04-28 12:55:00,64.25,64.26,64.24,64.26,38286.0,54.7207,54.7292,54.7121,54.7292,38286.0
2017-04-28 13:00:00,64.25,64.27,64.24,64.27,7999.0,54.7207,54.7377,54.7121,54.7377,7999.0
2017-04-28 13:05:00,64.27,64.27,64.26,64.26,3270.0,54.7377,54.7377,54.7292,54.7292,3270.0
2017-04-28 13:10:00,64.26,64.26,64.25,64.26,730.0,54.7292,54.7292,54.7207,54.7292,730.0
2017-04-28 13:15:00,64.25,64.25,64.23,64.23,4264.0,54.7207,54.7207,54.7036,54.7036,4264.0
2017-04-28 13:20:00,64.23,64.25,64.23,64.25,2779.0,54.7036,54.7207,54.7036,54.7207,2779.0
2017-04-28 13:25:00,64.24,64.27,64.24,64.27,1165.0,54.7121,54.7377,54.7121,54.7377,1165.0
2017-04-28 13:30:00,64.26,64.27,64.26,64.27,2200.0,54.7292,54.7377,54.7292,54.7377,2200.0
2017-04-28 13:35:00,64.26,64.27,64.26,64.26,4633.0,54.7292,54.7377,54.7292,54.7292,4633.0
2017-04-28 13:40:00,64.26,64.26,64.24,64.25,5418.0,54.7292,54.7292,54.7121,54.7207,5418.0
2017-04-28 13:45:00,64.24,64.25,64.23,64.25,1706.0,54.7121,54.7207,54.7036,54.7207,1706.0
2017-04-28 13:50:00,64.25,64.26,64.25,64.26,700.0,54.7207,54.7292,54.7207,54.7292,700.0
2017-04-28 13:55:00,64.25,64.25,64.24,64.25,1700.0,54.7207,54.7207,54.7121,54.7207,1700.0
2017-04-28 14:00:00,64.24,64.26,64.23,64.26,5268.0,54.7121,54.7292,54.7036,54.7292,5268.0
2017-04-28 14:05:00,64.27,64.27,64.24,64.24,4462.0,54.7377,54.7377,54.7121,54.7121,4462.0
2017-04-28 14:10:00,64.25,64.25,64.21,64.22,4438.0,54.7207,54.7207,54.6866,54.6951,4438.0
2017-04-28 14:15:00,64.22,64.24,64.21,64.23,2670.0,54.6951,54.7121,54.6866,54.7036,2670.0
2017-04-28 14:20:00,64.23,64.24,64.23,64.24,2822.0,54.7036,54.7121,54.7036,54.7121,2822.0
2017-04-28 14:25:00,64.24,64.24,64.23,64.23,10644.0,54.7121,54.7121,54.7036,54.7036,10644.0
2017-04-28 14:30:00,64.23,64.25,64.23,64.25,5134.0,54.7036,54.7207,54.7036,54.7207,5134.0
2017-04-28 14:35:00,64.25,64.25,64.23,64.24,19162.0,54.7207,54.7207,54.7036,54.7121,19162.0
2017-04-28 14:40:00,64.24,64.25,64.24,64.25,6500.0,54.7121,54.7207,54.7121,54.7207,6500.0
2017-04-28 14:45:00,64.25,64.25,64.24,64.25,600.0,54.7207,54.7207,54.7121,54.7207,600.0
2017-04-28 14:50:00,64.25,64.25,64.23,64.24,5972.0,54.7207,54.7207,54.7036,54.7121,5972.0
2017-04-28 14:55:00,64.23,64.25,64.23,64.23,11115.0,54.7036,54.7207,54.7036,54.7036,11115.0
2017-04-28 15:00:00,64.23,64.24,64.23,64.24,7921.0,54.7036,54.7121,54.7036,54.7121,7921.0
2017-04-28 15:05:00,64.25,64.27,64.24,64.26,11175.0,54.7207,54.7377,54.7121,54.7292,11175.0
2017-04-28 15:10:00,64.27,64.28,64.26,64.28,1908.0,54.7377,54.7462,54.7292,54.7462,1908.0
2017-04-28 15:15:00,64.27,64.28,64.26,64.27,7851.0,54.7377,54.7462,54.7292,54.7377,7851.0
2017-04-28 15:20:00,64.27,64.27,64.25,64.25,8027.0,54.7377,54.7377,54.7207,54.7207,8027.0
2017-04-28 15:25:00,64.26,64.26,64.25,64.26,1000.0,54.7292,54.7292,54.7207,54.7292,1000.0
2017-04-28 15:30:00,64.26,64.26,64.23,64.26,15098.0,54.7292,54.7292,54.7036,54.7292,15098.0
2017-04-28 15:35:00,64.26,64.26,64.24,64.24,6909.0,54.7292,54.7292,54.7121,54.7121,6909.0
2017-04-28 15:40:00,64.24,64.24,64.23,64.23,5890.0,54.7121,54.7121,54.7036,54.7036,5890.0
2017-04-28 15:45:00,64.23,64.23,64.21,64.23,61885.0,54.7036,54.7036,54.6866,54.7036,61885.0
2017-04-28 15:50:00,64.23,64.26,64.22,64.26,69055.0,54.7036,54.7292,54.6951,54.7292,69055.0
2017-04-28 15:55:00,64.25,64.28,64.24,64.26,316477.0,54.7207,54.7462,54.7121,54.7292,316477.0
2017-05-01 09:30:00,64.44,64.44,64.36,64.42,13415.0,54.8825,54.8825,54.8143,54.8654,13415.0
2017-05-01 09:35:00,64.41,64.42,64.39,64.42,22403.0,54.8569,54.8654,54.8399,54.8654,22403.0
2017-05-01 09:40:00,64.42,64.43,64.39,64.43,28550.0,54.8654,54.874,54.8399,54.874,28550.0
2017-05-01 09:45:00,64.42,64.43,64.39,64.39,7900.0,54.8654,54.874,54.8399,54.8399,7900.0
2017-05-01 09:50:00,64.39,64.43,64.38,64.4,32818.0,54.8399,54.874,54.8314,54.8484,32818.0
2017-05-01 09:55:00,64.39,64.41,64.39,64.4,14084.0,54.8399,54.8569,54.8399,54.8484,14084.0
2017-05-01 10:00:00,64.39,64.4,64.37,64.37,37123.0,54.8399,54.8484,54.8229,54.8229,37123.0
2017-05-01 10:05:00,64.37,64.39,64.36,64.37,11367.0,54.8229,54.8399,54.8143,54.8229,11367.0
2017-05-01 10:10:00,64.36,64.36,64.34,64.36,11866.0,54.8143,54.8143,54.7973,54.8143,11866.0
2017-05-01 10:15:00,64.36,64.37,64.35,64.37,29705.0,54.8143,54.8229,54.8058,54.8229,29705.0
2017-05-01 10:20:00,64.37,64.38,64.35,64.36,10300.0,54.8229,54.8314,54.8058,54.8143,10300.0
2017-05-01 10:25:00,64.36,64.39,64.35,64.38,13098.0,54.8143,54.8399,54.8058,54.8314,13098.0
2017-05-01 10:30:00,64.38,64.41,64.37,64.41,16138.0,54.8314,54.8569,54.8229,54.8569,16138.0
2017-05-01 10:35:00,64.4,64.42,64.4,64.41,38487.0,54.8484,54.8654,54.8484,54.8569,38487.0
2017-05-01 10:40:00,64.42,64.42,64.41,64.42,3321.0,54.8654,54.8654,54.8569,54.8654,3321.0
2017-05-01 10:45:00,64.42,64.46,64.42,64.46,3134.0,54.8654,54.8995,54.8654,54.8995,3134.0
2017-05-01 10:50:00,64.45,64.45,64.43,64.43,3500.0,54.891,54.891,54.874,54.874,3500.0
2017-05-01 10:55:00,64.44,64.48,64.43,64.46,4888.0,54.8825,54.9165,54.874,54.8995,4888.0
2017-05-01 11:00:00,64.47,64.47,64.46,64.46,2200.0,54.908,54.908,54.8995,54.8995,2200.0
2017-05-01 11:05:00,64.46,64.46,64.44,64.45,1100.0,54.8995,54.8995,54.8825,54.891,1100.0
2017-05-01 11:10:00,64.45,64.46,64.44,64.45,1504.0,54.891,54.8995,54.8825,54.891,1504.0
2017-05-01 11:15:00,64.46,64.46,64.45,64.45,1821.0,54.8995,54.8995,54.891,54.891,1821.0
2017-05-01 11:20:00,64.44,64.44,64.43,64.44,2000.0,54.8825,54.8825,54.874,54.8825,2000.0
2017-05-01 11:25:00,64.44,64.45,64.43,64.43,11800.0,54.8825,54.891,54.874,54.874,11800.0
2017-05-01 11:30:00,64.44,64.45,64.42,64.42,9734.0,54.8825,54.891,54.8654,54.8654,9734.0
2017-05-01 11:35:00,64.42,64.44,64.42,64.44,1800.0,54.8654,54.8825,54.8654,54.8825,1800.0
2017-05-01 11:40:00,64.45,64.46,64.44,64.45,21903.0,54.891,54.8995,54.8825,54.891,21903.0
2017-05-01 11:45:00,64.46,64.47,64.45,64.46,9700.0,54.8995,54.908,54.891,54.8995,9700.0
2017-05-01 11:50:00,64.47,64.49,64.46,64.46,8976.0,54.908,54.9251,54.8995,54.8995,8976.0
2017-05-01 11:55:00,64.45,64.46,64.45,64.46,3397.0,54.891,54.8995,54.891,54.8995,3397.0
2017-05-01 12:00:00,64.46,64.47,64.45,64.47,6489.0,54.8995,54.908,54.891,54.908,6489.0
2017-05-01 12:05:00,64.47,64.48,64.46,64.48,22938.0,54.908,54.9165,54.8995,54.9165,22938.0
2017-05-01 12:10:00,64.48,64.48,64.46,64.47,24189.0,54.9165,54.9165,54.8995,54.908,24189.0
2017-05-01 12:15:00,64.47,64.47,64.43,64.46,13505.0,54.908,54.908,54.874,54.8995,13505.0
2017-05-01 12:20:00,64.46,64.47,64.45,64.47,24402.0,54.8995,54.908,54.891,54.908,24402.0
2017-05-01 12:25:00,64.47,64.48,64.46,64.48,17481.0,54.908,54.9165,54.8995,54.9165,17481.0
2017-05-01 12:30:00,64.48,64.49,64.47,64.48,1700.0,54.9165,54.9251,54.908,54.9165,1700.0
2017-05-01 12:35:00,64.48,64.49,64.48,64.49,2000.0,54.9165,54.9251,54.9165,54.9251,2000.0
2017-05-01 12:40:00,64.5,64.5,64.48,64.5,1400.0,54.9336,54.9336,54.9165,54.9336,1400.0
2017-05-01 12:45:00,64.49,64.49,64.46,64.47,4475.0,54.9251,54.9251,54.8995,54.908,4475.0
2017-05-01 12:50:00,64.47,64.47,64.37,64.42,90683.0,54.908,54.908,54.8229,54.8654,90683.0
2017-05-01 12:55:00,64.42,64.45,64.42,64.42,23982.0,54.8654,54.891,54.8654,54.8654,23982.0
2017-05-01 13:00:00,64.42,64.43,64.41,64.42,22594.0,54.8654,54.874,54.8569,54.8654,22594.0
2017-05-01 13:05:00,64.42,64.44,64.42,64.43,3255.0,54.8654,54.8825,54.8654,54.874,3255.0
2017-05-01 13:10:00,64.44,64.45,64.42,64.44,4485.0,54.8825,54.891,54.8654,54.8825,4485.0
2017-05-01 13:15:00,64.44,64.47,64.44,64.47,16000.0,54.8825,54.908,54.8825,54.908,16000.0
2017-05-01 13:20:00,64.47,64.48,64.45,64.47,3127.0,54.908,54.9165,54.891,54.908,3127.0
2017-05-01 13:25:00,64.47,64.47,64.46,64.47,1200.0,54.908,54.908,54.8995,54.908,1200.0
2017-05-01 13:30:00,64.47,64.48,64.46,64.47,1600.0,54.908,54.9165,54.8995,54.908,1600.0
2017-05-01 13:35:00,64.47,64.48,64.46,64.47,2100.0,54.908,54.9165,54.8995,54.908,2100.0
2017-05-01 13:40:00,64.47,64.49,64.46,64.48,6055.0,54.908,54.9251,54.8995,54.9165,6055.0
2017-05-01 13:45:00,64.48,64.49,64.48,64.49,5012.0,54.9165,54.9251,54.9165,54.9251,5012.0
2017-05-01 13:50:00,64.5,64.52,64.49,64.51,11049.0,54.9336,54.9506,54.9251,54.9421,11049.0
2017-05-01 13:55:00,64.52,64.53,64.51,64.53,6344.0,54.9506,54.9591,54.9421,54.9591,6344.0
2017-05-01 14:00:00,64.55,64.58,64.54,64.55,73609.0,54.9762,55.0017,54.9676,54.9762,73609.0
2017-05-01 14:05:00,64.55,64.55,64.53,64.54,3114.0,54.9762,54.9762,54.9591,54.9676,3114.0
2017-05-01 14:10:00,64.54,64.58,64.53,64.57,9151.0,54.9676,55.0017,54.9591,54.9932,9151.0
2017-05-01 14:15:00,64.58,64.58,64.55,64.57,9975.0,55.0017,55.0017,54.9762,54.9932,9975.0
2017-05-01 14:20:00,64.56,64.57,64.55,64.56,5163.0,54.9847,54.9932,54.9762,54.9847,5163.0
2017-05-01 14:25:00,64.56,64.56,64.54,64.54,4359.0,54.9847,54.9847,54.9676,54.9676,4359.0
2017-05-01 14:30:00,64.54,64.55,64.53,64.53,3405.0,54.9676,54.9762,54.9591,54.9591,3405.0
2017-05-01 14:35:00,64.54,64.54,64.52,64.53,4622.0,54.9676,54.9676,54.9506,54.9591,4622.0
2017-05-01 14:40:00,64.52,64.54,64.51,64.53,2908.0,54.9506,54.9676,54.9421,54.9591,2908.0
2017-05-01 14:45:00,64.53,64.53,64.51,64.52,14675.0,54.9591,54.9591,54.9421,54.9506,14675.0
2017-05-01 14:50:00,64.51,64.53,64.5,64.51,9736.0,54.9421,54.9591,54.9336,54.9421,9736.0
2017-05-01 14:55:00,64.51,64.53,64.5,64.52,32792.0,54.9421,54.9591,54.9336,54.9506,32792.0
2017-05-01 15:00:00,64.53,64.56,64.52,64.55,49911.0,54.9591,54.9847,54.9506,54.9762,49911.0
2017-05-01 15:05:00,64.55,64.55,64.53,64.54,23800.0,54.9762,54.9762,54.9591,54.9676,23800.0
2017-05-01 15:10:00,64.54,64.56,64.54,64.56,10248.0,54.9676,54.9847,54.9676,54.9847,10248.0
2017-05-01 15:15:00,64.55,64.56,64.53,64.53,3200.0,54.9762,54.9847,54.9591,54.9591,3200.0
2017-05-01 15:20:00,64.53,64.53,64.51,64.52,4687.0,54.9591,54.9591,54.9421,54.9506,4687.0
2017-05-01 15:25:00,64.52,64.53,64.5,64.52,3270.0,54.9506,54.9591,54.9336,54.9506,3270.0
2017-05-01 15:30:00,64.51,64.56,64.51,64.55,12281.0,54.9421,54.9847,54.9421,54.9762,12281.0
2017-05-01 15:35:00,64.56,64.56,64.53,64.53,7185.0,54.9847,54.9847,54.9591,54.9591,7185.0
2017-05-01 15:40:00,64.53,64.55,64.52,64.55,15016.0,54.9591,54.9762,54.9506,54.9762,15016.0
2017-05-01 15:45:00,64.55,64.56,64.54,64.54,48201.0,54.9762,54.9847,54.9676,54.9676,48201.0
2017-05-01 15:50:00,64.54,64.54,64.51,64.51,90348.0,54.9676,54.9676,54.9421,54.9421,90348.0
2017-05-01 15:55:00,64.51,64.52,64.45,64.46,105326.0,54.9421,54.9506,54.891,54.8995,105326.0
2017-05-02 09:30:00,64.6,64.63,64.6,64.61,27485.0,55.0187,55.0443,55.0187,55.0273,27485.0
2017-05-02 09:35:00,64.61,64.62,64.56,64.58,34919.0,55.0273,55.0358,54.9847,55.0017,34919.0
2017-05-02 09:40:00,64.57,64.57,64.54,64.54,48539.0,54.9932,54.9932,54.9676,54.9676,48539.0
2017-05-02 09:45:00,64.53,64.54,64.49,64.51,34532.0,54.9591,54.9676,54.9251,54.9421,34532.0
2017-05-02 09:50:00,64.5,64.52,64.48,64.51,5930.0,54.9336,54.9506,54.9165,54.9421,5930.0
2017-05-02 09:55:00,64.51,64.52,64.48,64.48,7428.0,54.9421,54.9506,54.9165,54.9165,7428.0
2017-05-02 10:00:00,64.47,64.5,64.46,64.5,4100.0,54.908,54.9336,54.8995,54.9336,4100.0
2017-05-02 10:05:00,64.51,64.51,64.49,64.5,11175.0,54.9421,54.9421,54.9251,54.9336,11175.0
2017-05-02 10:10:00,64.48,64.51,64.48,64.49,6940.0,54.9165,54.9421,54.9165,54.9251,6940.0
2017-05-02 10:15:00,64.5,64.51,64.49,64.51,13985.0,54.9336,54.9421,54.9251,54.9421,13985.0
2017-05-02 10:20:00,64.51,64.52,64.5,64.51,2633.0,54.9421,54.9506,54.9336,54.9421,2633.0
2017-05-02 10:25:00,64.51,64.52,64.5,64.52,1450.0,54.9421,54.9506,54.9336,54.9506,1450.0
2017-05-02 10:30:00,64.52,64.52,64.51,64.51,6209.0,54.9506,54.9506,54.9421,54.9421,6209.0
2017-05-02 10:35:00,64.51,64.52,64.5,64.5,4872.0,54.9421,54.9506,54.9336,54.9336,4872.0
2017-05-02 10:40:00,64.5,64.52,64.5,64.52,2698.0,54.9336,54.9506,54.9336,54.9506,2698.0
2017-05-02 10:45:00,64.53,64.54,64.52,64.53,4657.0,54.9591,54.9676,54.9506,54.9591,4657.0
2017-05-02 10:50:00,64.52,64.54,64.51,64.53,1073.0,54.9506,54.9676,54.9421,54.9591,1073.0
2017-05-02 10:55:00,64.54,64.54,64.51,64.52,7450.0,54.9676,54.9676,54.9421,54.9506,7450.0
2017-05-02 11:00:00,64.52,64.53,64.51,64.53,87405.0,54.9506,54.9591,54.9421,54.9591,87405.0
2017-05-02 11:05:00,64.52,64.53,64.51,64.51,1900.0,54.9506,54.9591,54.9421,54.9421,1900.0
2017-05-02 11:10:00,64.51,64.52,64.5,64.52,5277.0,54.9421,54.9506,54.9336,54.9506,5277.0
2017-05-02 11:15:00,64.53,64.53,64.5,64.51,83041.0,54.9591,54.9591,54.9336,54.9421,83041.0
2017-05-02 11:20:00,64.51,64.51,64.48,64.48,75804.0,54.9421,54.9421,54.9165,54.9165,75804.0
2017-05-02 11:25:00,64.48,64.5,64.47,64.5,403613.0,54.9165,54.9336,54.908,54.9336,403613.0
2017-05-02 11:30:00,64.49,64.51,64.49,64.51,24017.0,54.9251,54.9421,54.9251,54.9421,24017.0
2017-05-02 11:35:00,64.52,64.53,64.51,64.52,2400.0,54.9506,54.9591,54.9421,54.9506,2400.0
2017-05-02 11:40:00,64.51,64.53,64.51,64.53,10228.0,54.9421,54.9591,54.9421,54.9591,10228.0
2017-05-02 11:45:00,64.52,64.53,64.52,64.53,900.0,54.9506,54.9591,54.9506,54.9591,900.0
2017-05-02 11:50:00,64.52,64.53,64.51,64.52,6100.0,54.9506,54.9591,54.9421,54.9506,6100.0
2017-05-02 11:55:00,64.52,64.54,64.52,64.54,5522.0,54.9506,54.9676,54.9506,54.9676,5522.0
2017-05-02 12:00:00,64.54,64.59,64.54,64.56,13423.0,54.9676,55.0102,54.9676,54.9847,13423.0
2017-05-02 12:05:00,64.57,64.58,64.56,64.57,5742.0,54.9932,55.0017,54.9847,54.9932,5742.0
2017-05-02 12:10:00,64.57,64.58,64.56,64.57,3667.0,54.9932,55.0017,54.9847,54.9932,3667.0
2017-05-02 12:15:00,64.58,64.6,64.57,64.59,4960.0,55.0017,55.0187,54.9932,55.0102,4960.0
2017-05-02 12:20:00,64.59,64.61,64.59,64.6,8165.0,55.0102,55.0273,55.0102,55.0187,8165.0
2017-05-02 12:25:00,64.6,64.61,64.6,64.61,1400.0,55.0187,55.0273,55.0187,55.0273,1400.0
2017-05-02 12:30:00,64.61,64.61,64.6,64.6,2400.0,55.0273,55.0273,55.0187,55.0187,2400.0
2017-05-02 12:35:00,64.6,64.62,64.6,64.61,7004.0,55.0187,55.0358,55.0187,55.0273,7004.0
2017-05-02 12:40:00,64.62,64.63,64.61,64.62,2312.0,55.0358,55.0443,55.0273,55.0358,2312.0
2017-05-02 12:45:00,64.62,64.62,64.61,64.61,1727.0,55.0358,55.0358,55.0273,55.0273,1727.0
2017-05-02 12:50:00,64.62,64.62,64.6,64.6,2734.0,55.0358,55.0358,55.0187,55.0187,2734.0
2017-05-02 12:55:00,64.61,64.62,64.6,64.61,3839.0,55.0273,55.0358,55.0187,55.0273,3839.0
2017-05-02 13:00:00,64.6,64.6,64.59,64.59,3381.0,55.0187,55.0187,55.0102,55.0102,3381.0
2017-05-02 13:05:00,64.6,64.6,64.58,64.59,5200.0,55.0187,55.0187,55.0017,55.0102,5200.0
2017-05-02 13:10:00,64.59,64.59,64.58,64.59,1100.0,55.0102,55.0102,55.0017,55.0102,1100.0
2017-05-02 13:15:00,64.59,64.62,64.58,64.61,8099.0,55.0102,55.0358,55.0017,55.0273,8099.0
2017-05-02 13:20:00,64.61,64.62,64.59,64.6,4990.0,55.0273,55.0358,55.0102,55.0187,4990.0
2017-05-02 13:25:00,64.6,64.61,64.59,64.59,3400.0,55.0187,55.0273,55.0102,55.0102,3400.0
2017-05-02 13:30:00,64.59,64.6,64.59,64.59,1887.0,55.0102,55.0187,55.0102,55.0102,1887.0
2017-05-02 13:35:00,64.59,64.6,64.59,64.59,21205.0,55.0102,55.0187,55.0102,55.0102,21205.0
2017-05-02 13:40:00,64.59,64.6,64.58,64.6,6300.0,55.0102,55.0187,55.0017,55.0187,6300.0
2017-05-02 13:45:00,64.6,64.6,64.58,64.59,4251.0,55.0187,55.0187,55.0017,55.0102,4251.0
2017-05-02 13:50:00,64.59,64.59,64.57,64.58,8489.0,55.0102,55.0102,54.9932,55.0017,8489.0
2017-05-02 13:55:00,64.58,64.58,64.57,64.58,7460.0,55.0017,55.0017,54.9932,55.0017,7460.0
2017-05-02 14:00:00,64.58,64.59,64.57,64.59,23200.0,55.0017,55.0102,54.9932,55.0102,23200.0
2017-05-02 14:05:00,64.6,64.6,64.59,64.59,1092.0,55.0187,55.0187,55.0102,55.0102,1092.0
2017-05-02 14:10:00,64.59,64.6,64.59,64.6,17716.0,55.0102,55.0187,55.0102,55.0187,17716.0
2017-05-02 14:15:00,64.61,64.61,64.6,64.61,1040.0,55.0273,55.0273,55.0187,55.0273,1040.0
2017-05-02 14:20:00,64.6,64.61,64.59,64.59,7094.0,55.0187,55.0273,55.0102,55.0102,7094.0
2017-05-02 14:25:00,64.59,64.6,64.57,64.58,3600.0,55.0102,55.0187,54.9932,55.0017,3600.0
2017-05-02 14:30:00,64.58,64.59,64.57,64.58,4351.0,55.0017,55.0102,54.9932,55.0017,4351.0
2017-05-02 14:35:00,64.58,64.58,64.56,64.56,2600.0,55.0017,55.0017,54.9847,54.9847,2600.0
2017-05-02 14:40:00,64.56,64.58,64.55,64.58,9988.0,54.9847,55.0017,54.9762,55.0017,9988.0
2017-05-02 14:45:00,64.57,64.57,64.55,64.56,3363.0,54.9932,54.9932,54.9762,54.9847,3363.0
2017-05-02 14:50:00,64.55,64.55,64.53,64.53,30521.0,54.9762,54.9762,54.9591,54.9591,30521.0
2017-05-02 14:55:00,64.53,64.55,64.53,64.55,58540.0,54.9591,54.9762,54.9591,54.9762,58540.0
2017-05-02 15:00:00,64.54,64.55,64.54,64.54,17152.0,54.9676,54.9762,54.9676,54.9676,17152.0
2017-05-02 15:05:00,64.55,64.56,64.53,64.56,46578.0,54.9762,54.9847,54.9591,54.9847,46578.0
2017-05-02 15:10:00,64.55,64.57,64.54,64.56,51423.0,54.9762,54.9932,54.9676,54.9847,51423.0
2017-05-02 15:15:00,64.57,64.57,64.56,64.56,46653.0,54.9932,54.9932,54.9847,54.9847,46653.0
2017-05-02 15:20:00,64.57,64.57,64.56,64.57,82333.0,54.9932,54.9932,54.9847,54.9932,82333.0
2017-05-02 15:25:00,64.57,64.58,64.56,64.56,77934.0,54.9932,55.0017,54.9847,54.9847,77934.0
2017-05-02 15:30:00,64.56,64.57,64.55,64.57,24575.0,54.9847,54.9932,54.9762,54.9932,24575.0
2017-05-02 15:35:00,64.56,64.57,64.55,64.57,75165.0,54.9847,54.9932,54.9762,54.9932,75165.0
2017-05-02 15:40:00,64.57,64.58,64.57,64.58,96605.0,54.9932,55.0017,54.9932,55.0017,96605.0
2017-05-02 15:45:00,64.58,64.59,64.57,64.59,101884.0,55.0017,55.0102,54.9932,55.0102,101884.0
2017-05-02 15:50:00,64.59,64.62,64.59,64.62,166170.0,55.0102,55.0358,55.0102,55.0358,166170.0
2017-05-02 15:55:00,64.62,64.65,64.61,64.64,431723.0,55.0358,55.0613,55.0273,55.0528,431723.0
2017-05-03 09:30:00,64.47,64.49,64.43,64.45,21054.0,54.908,54.9251,54.874,54.891,21054.0
2017-05-03 09:35:00,64.45,64.47,64.44,64.45,5000.0,54.891,54.908,54.8825,54.891,5000.0
2017-05-03 09:40:00,64.45,64.46,64.44,64.46,6100.0,54.891,54.8995,54.8825,54.8995,6100.0
2017-05-03 09:45:00,64.47,64.49,64.47,64.47,3400.0,54.908,54.9251,54.908,54.908,3400.0
2017-05-03 09:50:00,64.47,64.49,64.47,64.49,9473.0,54.908,54.9251,54.908,54.9251,9473.0
2017-05-03 09:55:00,64.48,64.48,64.46,64.47,2468.0,54.9165,54.9165,54.8995,54.908,2468.0
2017-05-03 10:00:00,64.47,64.49,64.45,64.47,46953.0,54.908,54.9251,54.891,54.908,46953.0
2017-05-03 10:05:00,64.46,64.47,64.42,64.42,17309.0,54.8995,54.908,54.8654,54.8654,17309.0
2017-05-03 10:10:00,64.41,64.43,64.41,64.42,16437.0,54.8569,54.874,54.8569,54.8654,16437.0
2017-05-03 10:15:00,64.43,64.47,64.42,64.45,6337.0,54.874,54.908,54.8654,54.891,6337.0
2017-05-03 10:20:00,64.45,64.48,64.44,64.47,2800.0,54.891,54.9165,54.8825,54.908,2800.0
2017-05-03 10:25:00,64.47,64.47,64.45,64.47,3820.0,54.908,54.908,54.891,54.908,3820.0
2017-05-03 10:30:00,64.47,64.47,64.44,64.45,15122.0,54.908,54.908,54.8825,54.891,15122.0
2017-05-03 10:35:00,64.45,64.46,64.43,64.43,8575.0,54.891,54.8995,54.874,54.874,8575.0
2017-05-03 10:40:00,64.43,64.44,64.4,64.41,5324.0,54.874,54.8825,54.8484,54.8569,5324.0
2017-05-03 10:45:00,64.4,64.4,64.37,64.37,4583.0,54.8484,54.8484,54.8229,54.8229,4583.0
2017-05-03 10:50:00,64.37,64.37,64.31,64.33,7085.0,54.8229,54.8229,54.7718,54.7888,7085.0
2017-05-03 10:55:00,64.33,64.34,64.32,64.33,4900.0,54.7888,54.7973,54.7803,54.7888,4900.0
2017-05-03 11:00:00,64.33,64.35,64.32,64.33,5537.0,54.7888,54.8058,54.7803,54.7888,5537.0
2017-05-03 11:05:00,64.32,64.37,64.32,64.36,4634.0,54.7803,54.8229,54.7803,54.8143,4634.0
2017-05-03 11:10:00,64.37,64.38,64.36,64.37,6200.0,54.8229,54.8314,54.8143,54.8229,6200.0
2017-05-03 11:15:00,64.37,64.39,64.37,64.38,4293.0,54.8229,54.8399,54.8229,54.8314,4293.0
2017-05-03 11:20:00,64.39,64.43,64.39,64.41,6195.0,54.8399,54.874,54.8399,54.8569,6195.0
2017-05-03 11:25:00,64.41,64.42,64.4,64.41,1306.0,54.8569,54.8654,54.8484,54.8569,1306.0
2017-05-03 11:30:00,64.41,64.42,64.41,64.42,3200.0,54.8569,54.8654,54.8569,54.8654,3200.0
2017-05-03 11:35:00,64.42,64.45,64.42,64.45,2600.0,54.8654,54.891,54.8654,54.891,2600.0
2017-05-03 11:40:00,64.45,64.45,64.43,64.44,2900.0,54.891,54.891,54.874,54.8825,2900.0
2017-05-03 11:45:00,64.44,64.46,64.43,64.45,3230.0,54.8825,54.8995,54.874,54.891,3230.0
2017-05-03 11:50:00,64.46,64.47,64.45,64.45,15140.0,54.8995,54.908,54.891,54.891,15140.0
2017-05-03 11:55:00,64.46,64.47,64.45,64.46,2400.0,54.8995,54.908,54.891,54.8995,2400.0
2017-05-03 12:00:00,64.46,64.47,64.44,64.46,5475.0,54.8995,54.908,54.8825,54.8995,5475.0
2017-05-03 12:05:00,64.46,64.47,64.46,64.47,3400.0,54.8995,54.908,54.8995,54.908,3400.0
2017-05-03 12:10:00,64.46,64.46,64.44,64.46,5136.0,54.8995,54.8995,54.8825,54.8995,5136.0
2017-05-03 12:15:00,64.46,64.46,64.45,64.46,833.0,54.8995,54.8995,54.891,54.8995,833.0
2017-05-03 12:20:00,64.45,64.45,64.45,64.45,1300.0,54.891,54.891,54.891,54.891,1300.0
2017-05-03 12:25:00,64.45,64.46,64.45,64.45,6300.0,54.891,54.8995,54.891,54.891,6300.0
2017-05-03 12:30:00,64.45,64.46,64.45,64.45,1100.0,54.891,54.8995,54.891,54.891,1100.0
2017-05-03 12:35:00,64.45,64.45,64.44,64.45,1616.0,54.891,54.891,54.8825,54.891,1616.0
2017-05-03 12:40:00,64.46,64.46,64.44,64.44,1700.0,54.8995,54.8995,54.8825,54.8825,1700.0
2017-05-03 12:45:00,64.44,64.44,64.44,64.44,900.0,54.8825,54.8825,54.8825,54.8825,900.0
2017-05-03 12:50:00,64.44,64.44,64.42,64.43,14120.0,54.8825,54.8825,54.8654,54.874,14120.0
2017-05-03 12:55:00,64.43,64.45,64.43,64.45,1255.0,54.874,54.891,54.874,54.891,1255.0
2017-05-03 13:00:00,64.45,64.46,64.45,64.46,900.0,54.891,54.8995,54.891,54.8995,900.0
2017-05-03 13:05:00,64.46,64.47,64.45,64.45,3900.0,54.8995,54.908,54.891,54.891,3900.0
2017-05-03 13:10:00,64.45,64.46,64.45,64.45,1445.0,54.891,54.8995,54.891,54.891,1445.0
2017-05-03 13:15:00,64.45,64.45,64.43,64.44,2300.0,54.891,54.891,54.874,54.8825,2300.0
2017-05-03 13:20:00,64.44,64.44,64.43,64.43,1600.0,54.8825,54.8825,54.874,54.874,1600.0
2017-05-03 13:25:00,64.43,64.43,64.39,64.42,3793.0,54.874,54.874,54.8399,54.8654,3793.0
2017-05-03 13:30:00,64.41,64.43,64.41,64.42,2000.0,54.8569,54.874,54.8569,54.8654,2000.0
2017-05-03 13:35:00,64.42,64.42,64.41,64.42,900.0,54.8654,54.8654,54.8569,54.8654,900.0
2017-05-03 13:40:00,64.42,64.42,64.41,64.42,3214.0,54.8654,54.8654,54.8569,54.8654,3214.0
2017-05-03 13:45:00,64.42,64.43,64.41,64.41,4533.0,54.8654,54.874,54.8569,54.8569,4533.0
2017-05-03 13:50:00,64.41,64.44,64.4,64.42,6895.0,54.8569,54.8825,54.8484,54.8654,6895.0
2017-05-03 13:55:00,64.43,64.46,64.43,64.46,11255.0,54.874,54.8995,54.874,54.8995,11255.0
2017-05-03 14:00:00,64.44,64.48,64.43,64.48,5329.0,54.8825,54.9165,54.874,54.9165,5329.0
2017-05-03 14:05:00,64.48,64.51,64.45,64.46,20978.0,54.9165,54.9421,54.891,54.8995,20978.0
2017-05-03 14:10:00,64.45,64.47,64.42,64.43,51458.0,54.891,54.908,54.8654,54.874,51458.0
2017-05-03 14:15:00,64.43,64.44,64.38,64.39,13112.0,54.874,54.8825,54.8314,54.8399,13112.0
2017-05-03 14:20:00,64.4,64.41,64.39,64.41,2600.0,54.8484,54.8569,54.8399,54.8569,2600.0
2017-05-03 14:25:00,64.41,64.43,64.38,64.4,4890.0,54.8569,54.874,54.8314,54.8484,4890.0
2017-05-03 14:30:00,64.4,64.41,64.39,64.41,5414.0,54.8484,54.8569,54.8399,54.8569,5414.0
2017-05-03 14:35:00,64.42,64.44,64.41,64.44,4200.0,54.8654,54.8825,54.8569,54.8825,4200.0
2017-05-03 14:40:00,64.43,64.46,64.43,64.46,4122.0,54.874,54.8995,54.874,54.8995,4122.0
2017-05-03 14:45:00,64.46,64.47,64.44,64.47,4224.0,54.8995,54.908,54.8825,54.908,4224.0
2017-05-03 14:50:00,64.48,64.48,64.46,64.47,5033.0,54.9165,54.9165,54.8995,54.908,5033.0
2017-05-03 14:55:00,64.47,64.48,64.47,64.48,10320.0,54.908,54.9165,54.908,54.9165,10320.0
2017-05-03 15:00:00,64.49,64.52,64.47,64.51,11790.0,54.9251,54.9506,54.908,54.9421,11790.0
2017-05-03 15:05:00,64.5,64.5,64.48,64.49,44724.0,54.9336,54.9336,54.9165,54.9251,44724.0
2017-05-03 15:10:00,64.5,64.5,64.46,64.46,24474.0,54.9336,54.9336,54.8995,54.8995,24474.0
2017-05-03 15:15:00,64.47,64.47,64.44,64.45,15523.0,54.908,54.908,54.8825,54.891,15523.0
2017-05-03 15:20:00,64.44,64.47,64.44,64.45,24620.0,54.8825,54.908,54.8825,54.891,24620.0
2017-05-03 15:25:00,64.45,64.45,64.42,64.43,37675.0,54.891,54.891,54.8654,54.874,37675.0
2017-05-03 15:30:00,64.44,64.45,64.43,64.45,17921.0,54.8825,54.891,54.874,54.891,17921.0
2017-05-03 15:35:00,64.45,64.47,64.44,64.44,38694.0,54.891,54.908,54.8825,54.8825,38694.0
2017-05-03 15:40:00,64.44,64.46,64.44,64.46,22247.0,54.8825,54.8995,54.8825,54.8995,22247.0
2017-05-03 15:45:00,64.46,64.47,64.45,64.47,17844.0,54.8995,54.908,54.891,54.908,17844.0
2017-05-03 15:50:00,64.47,64.5,64.47,64.5,52148.0,54.908,54.9336,54.908,54.9336,52148.0
2017-05-03 15:55:00,64.5,64.5,64.43,64.44,128529.0,54.9336,54.9336,54.874,54.8825,128529.0
2017-05-04 09:30:00,64.52,64.57,64.52,64.53,31679.0,54.9506,54.9932,54.9506,54.9591,31679.0
2017-05-04 09:35:00,64.51,64.52,64.47,64.47,6547.0,54.9421,54.9506,54.908,54.908,6547.0
2017-05-04 09:40:00,64.48,64.49,64.46,64.49,10749.0,54.9165,54.9251,54.8995,54.9251,10749.0
2017-05-04 09:45:00,64.49,64.49,64.44,64.44,8430.0,54.9251,54.9251,54.8825,54.8825,8430.0
2017-05-04 09:50:00,64.44,64.45,64.41,64.42,12400.0,54.8825,54.891,54.8569,54.8654,12400.0
2017-05-04 09:55:00,64.41,64.47,64.41,64.45,5448.0,54.8569,54.908,54.8569,54.891,5448.0
2017-05-04 10:00:00,64.45,64.48,64.43,64.48,9108.0,54.891,54.9165,54.874,54.9165,9108.0
2017-05-04 10:05:00,64.48,64.49,64.48,64.49,1630.0,54.9165,54.9251,54.9165,54.9251,1630.0
2017-05-04 10:10:00,64.49,64.5,64.47,64.5,8100.0,54.9251,54.9336,54.908,54.9336,8100.0
2017-05-04 10:15:00,64.49,64.51,64.48,64.51,9560.0,54.9251,54.9421,54.9165,54.9421,9560.0
2017-05-04 10:20:00,64.51,64.52,64.5,64.51,2083.0,54.9421,54.9506,54.9336,54.9421,2083.0
2017-05-04 10:25:00,64.51,64.55,64.5,64.54,7148.0,54.9421,54.9762,54.9336,54.9676,7148.0
2017-05-04 10:30:00,64.54,64.56,64.53,64.56,3500.0,54.9676,54.9847,54.9591,54.9847,3500.0
2017-05-04 10:35:00,64.55,64.56,64.54,64.56,2350.0,54.9762,54.9847,54.9676,54.9847,2350.0
2017-05-04 10:40:00,64.55,64.56,64.53,64.54,14460.0,54.9762,54.9847,54.9591,54.9676,14460.0
2017-05-04 10:45:00,64.54,64.54,64.53,64.54,3150.0,54.9676,54.9676,54.9591,54.9676,3150.0
2017-05-04 10:50:00,64.53,64.54,64.49,64.49,9035.0,54.9591,54.9676,54.9251,54.9251,9035.0
2017-05-04 10:55:00,64.49,64.51,64.47,64.51,47090.0,54.9251,54.9421,54.908,54.9421,47090.0
2017-05-04 11:00:00,64.51,64.52,64.5,64.51,1720.0,54.9421,54.9506,54.9336,54.9421,1720.0
2017-05-04 11:05:00,64.52,64.52,64.5,64.5,2450.0,54.9506,54.9506,54.9336,54.9336,2450.0
2017-05-04 11:10:00,64.5,64.51,64.49,64.5,1000.0,54.9336,54.9421,54.9251,54.9336,1000.0
2017-05-04 11:15:00,64.51,64.52,64.48,64.52,6368.0,54.9421,54.9506,54.9165,54.9506,6368.0
2017-05-04 11:20:00,64.52,64.53,64.52,64.53,2300.0,54.9506,54.9591,54.9506,54.9591,2300.0
2017-05-04 11:25:00,64.53,64.53,64.51,64.52,2700.0,54.9591,54.9591,54.9421,54.9506,2700.0
2017-05-04 11:30:00,64.52,64.54,64.51,64.54,1600.0,54.9506,54.9676,54.9421,54.9676,1600.0
2017-05-04 11:35:00,64.55,64.59,64.54,64.58,8783.0,54.9762,55.0102,54.9676,55.0017,8783.0
2017-05-04 11:40:00,64.58,64.6,64.57,64.59,28328.0,55.0017,55.0187,54.9932,55.0102,28328.0
2017-05-04 11:45:00,64.59,64.6,64.58,64.59,4400.0,55.0102,55.0187,55.0017,55.0102,4400.0
2017-05-04 11:50:00,64.59,64.59,64.57,64.57,2575.0,55.0102,55.0102,54.9932,54.9932,2575.0
2017-05-04 11:55:00,64.58,64.58,64.52,64.53,8600.0,55.0017,55.0017,54.9506,54.9591,8600.0
2017-05-04 12:00:00,64.52,64.53,64.48,64.48,50440.0,54.9506,54.9591,54.9165,54.9165,50440.0
2017-05-04 12:05:00,64.48,64.5,64.48,64.48,2069.0,54.9165,54.9336,54.9165,54.9165,2069.0
2017-05-04 12:10:00,64.47,64.48,64.43,64.43,7233.0,54.908,54.9165,54.874,54.874,7233.0
2017-05-04 12:15:00,64.43,64.45,64.4,64.4,4843.0,54.874,54.891,54.8484,54.8484,4843.0
2017-05-04 12:20:00,64.4,64.45,64.39,64.45,10220.0,54.8484,54.891,54.8399,54.891,10220.0
2017-05-04 12:25:00,64.45,64.45,64.44,64.45,1500.0,54.891,54.891,54.8825,54.891,1500.0
2017-05-04 12:30:00,64.45,64.46,64.44,64.45,4984.0,54.891,54.8995,54.8825,54.891,4984.0
2017-05-04 12:35:00,64.45,64.47,64.44,64.47,10374.0,54.891,54.908,54.8825,54.908,10374.0
2017-05-04 12:40:00,64.47,64.48,64.46,64.48,8137.0,54.908,54.9165,54.8995,54.9165,8137.0
2017-05-04 12:45:00,64.48,64.51,64.47,64.51,3622.0,54.9165,54.9421,54.908,54.9421,3622.0
2017-05-04 12:50:00,64.51,64.52,64.5,64.51,2544.0,54.9421,54.9506,54.9336,54.9421,2544.0
2017-05-04 12:55:00,64.52,64.54,64.52,64.54,5828.0,54.9506,54.9676,54.9506,54.9676,5828.0
2017-05-04 13:00:00,64.54,64.56,64.54,64.55,1740.0,54.9676,54.9847,54.9676,54.9762,1740.0
2017-05-04 13:05:00,64.56,64.57,64.54,64.54,13981.0,54.9847,54.9932,54.9676,54.9676,13981.0
2017-05-04 13:10:00,64.54,64.54,64.53,64.53,2300.0,54.9676,54.9676,54.9591,54.9591,2300.0
2017-05-04 13:15:00,64.53,64.53,64.51,64.51,3398.0,54.9591,54.9591,54.9421,54.9421,3398.0
2017-05-04 13:20:00,64.51,64.52,64.5,64.51,14570.0,54.9421,54.9506,54.9336,54.9421,14570.0
2017-05-04 13:25:00,64.5,64.51,64.5,64.5,190.0,54.9336,54.9421,54.9336,54.9336,190.0
2017-05-04 13:30:00,64.5,64.5,64.48,64.48,1100.0,54.9336,54.9336,54.9165,54.9165,1100.0
2017-05-04 13:35:00,64.48,64.51,64.48,64.51,1800.0,54.9165,54.9421,54.9165,54.9421,1800.0
2017-05-04 13:40:00,64.5,64.5,64.49,64.5,2067.0,54.9336,54.9336,54.9251,54.9336,2067.0
2017-05-04 13:45:00,64.5,64.55,64.5,64.55,5400.0,54.9336,54.9762,54.9336,54.9762,5400.0
2017-05-04 13:50:00,64.55,64.55,64.5,64.51,6748.0,54.9762,54.9762,54.9336,54.9421,6748.0
2017-05-04 13:55:00,64.52,64.53,64.51,64.52,3773.0,54.9506,54.9591,54.9421,54.9506,3773.0
2017-05-04 14:00:00,64.52,64.54,64.51,64.54,5572.0,54.9506,54.9676,54.9421,54.9676,5572.0
2017-05-04 14:05:00,64.54,64.54,64.53,64.53,1308.0,54.9676,54.9676,54.9591,54.9591,1308.0
2017-05-04 14:10:00,64.53,64.56,64.51,64.55,18105.0,54.9591,54.9847,54.9421,54.9762,18105.0
2017-05-04 14:15:00,64.55,64.56,64.51,64.51,7115.0,54.9762,54.9847,54.9421,54.9421,7115.0
2017-05-04 14:20:00,64.5,64.5,64.47,64.49,20265.0,54.9336,54.9336,54.908,54.9251,20265.0
2017-05-04 14:25:00,64.5,64.55,64.5,64.55,3486.0,54.9336,54.9762,54.9336,54.9762,3486.0
2017-05-04 14:30:00,64.55,64.57,64.54,64.56,10742.0,54.9762,54.9932,54.9676,54.9847,10742.0
2017-05-04 14:35:00,64.55,64.55,64.53,64.55,3710.0,54.9762,54.9762,54.9591,54.9762,3710.0
2017-05-04 14:40:00,64.56,64.57,64.56,64.56,1425.0,54.9847,54.9932,54.9847,54.9847,1425.0
2017-05-04 14:45:00,64.57,64.59,64.57,64.59,3000.0,54.9932,55.0102,54.9932,55.0102,3000.0
2017-05-04 14:50:00,64.59,64.59,64.56,64.56,5083.0,55.0102,55.0102,54.9847,54.9847,5083.0
2017-05-04 14:55:00,64.57,64.57,64.52,64.54,2300.0,54.9932,54.9932,54.9506,54.9676,2300.0
2017-05-04 15:00:00,64.53,64.56,64.52,64.55,7371.0,54.9591,54.9847,54.9506,54.9762,7371.0
2017-05-04 15:05:00,64.55,64.56,64.54,64.54,2150.0,54.9762,54.9847,54.9676,54.9676,2150.0
2017-05-04 15:10:00,64.53,64.55,64.52,64.54,4081.0,54.9591,54.9762,54.9506,54.9676,4081.0
2017-05-04 15:15:00,64.55,64.57,64.55,64.56,13504.0,54.9762,54.9932,54.9762,54.9847,13504.0
2017-05-04 15:20:00,64.56,64.57,64.56,64.56,2775.0,54.9847,54.9932,54.9847,54.9847,2775.0
2017-05-04 15:25:00,64.56,64.57,64.55,64.56,3366.0,54.9847,54.9932,54.9762,54.9847,3366.0
2017-05-04 15:30:00,64.56,64.58,64.55,64.56,9053.0,54.9847,55.0017,54.9762,54.9847,9053.0
2017-05-04 15:35:00,64.56,64.58,64.55,64.58,17082.0,54.9847,55.0017,54.9762,55.0017,17082.0
2017-05-04 15:40:00,64.57,64.58,64.56,64.58,31326.0,54.9932,55.0017,54.9847,55.0017,31326.0
2017-05-04 15:45:00,64.59,64.59,64.56,64.58,8124.0,55.0102,55.0102,54.9847,55.0017,8124.0
2017-05-04 15:50:00,64.58,64.61,64.58,64.59,30244.0,55.0017,55.0273,55.0017,55.0102,30244.0
2017-05-04 15:55:00,64.59,64.6,64.57,64.6,37730.0,55.0102,55.0187,54.9932,55.0187,37730.0
2017-05-05 09:30:00,64.7,64.75,64.65,64.69,26107.0,55.1039,55.1465,55.0613,55.0954,26107.0
2017-05-05 09:35:00,64.69,64.69,64.66,64.68,4257.0,55.0954,55.0954,55.0698,55.0869,4257.0
2017-05-05 09:40:00,64.68,64.68,64.64,64.65,15051.0,55.0869,55.0869,55.0528,55.0613,15051.0
2017-05-05 09:45:00,64.65,64.68,64.65,64.67,7000.0,55.0613,55.0869,55.0613,55.0784,7000.0
2017-05-05 09:50:00,64.67,64.71,64.67,64.69,7020.0,55.0784,55.1124,55.0784,55.0954,7020.0
2017-05-05 09:55:00,64.68,64.69,64.67,64.67,9647.0,55.0869,55.0954,55.0784,55.0784,9647.0
2017-05-05 10:00:00,64.67,64.7,64.67,64.69,23684.0,55.0784,55.1039,55.0784,55.0954,23684.0
2017-05-05 10:05:00,64.7,64.71,64.69,64.7,29775.0,55.1039,55.1124,55.0954,55.1039,29775.0
2017-05-05 10:10:00,64.71,64.73,64.69,64.73,5239.0,55.1124,55.1295,55.0954,55.1295,5239.0
2017-05-05 10:15:00,64.73,64.73,64.7,64.73,62548.0,55.1295,55.1295,55.1039,55.1295,62548.0
2017-05-05 10:20:00,64.72,64.75,64.72,64.74,3100.0,55.1209,55.1465,55.1209,55.138,3100.0
2017-05-05 10:25:00,64.73,64.74,64.7,64.74,14820.0,55.1295,55.138,55.1039,55.138,14820.0
2017-05-05 10:30:00,64.74,64.75,64.71,64.71,5879.0,55.138,55.1465,55.1124,55.1124,5879.0
2017-05-05 10:35:00,64.7,64.73,64.7,64.73,5900.0,55.1039,55.1295,55.1039,55.1295,5900.0
2017-05-05 10:40:00,64.74,64.75,64.73,64.75,5080.0,55.138,55.1465,55.1295,55.1465,5080.0
2017-05-05 10:45:00,64.76,64.78,64.76,64.78,1800.0,55.155,55.172,55.155,55.172,1800.0
2017-05-05 10:50:00,64.78,64.78,64.76,64.77,6711.0,55.172,55.172,55.155,55.1635,6711.0
2017-05-05 10:55:00,64.76,64.78,64.76,64.77,4713.0,55.155,55.172,55.155,55.1635,4713.0
2017-05-05 11:00:00,64.77,64.79,64.77,64.79,3010.0,55.1635,55.1806,55.1635,55.1806,3010.0
2017-05-05 11:05:00,64.79,64.79,64.76,64.76,3749.0,55.1806,55.1806,55.155,55.155,3749.0
2017-05-05 11:10:00,64.77,64.77,64.76,64.77,468.0,55.1635,55.1635,55.155,55.1635,468.0
2017-05-05 11:15:00,64.77,64.8,64.77,64.79,28714.0,55.1635,55.1891,55.1635,55.1806,28714.0
2017-05-05 11:20:00,64.8,64.81,64.75,64.76,6010.0,55.1891,55.1976,55.1465,55.155,6010.0
2017-05-05 11:25:00,64.76,64.78,64.76,64.77,3370.0,55.155,55.172,55.155,55.1635,3370.0
2017-05-05 11:30:00,64.78,64.8,64.77,64.8,4881.0,55.172,55.1891,55.1635,55.1891,4881.0
2017-05-05 11:35:00,64.8,64.81,64.79,64.81,8331.0,55.1891,55.1976,55.1806,55.1976,8331.0
2017-05-05 11:40:00,64.82,64.83,64.81,64.83,3831.0,55.2061,55.2146,55.1976,55.2146,3831.0
2017-05-05 11:45:00,64.84,64.84,64.83,64.84,3542.0,55.2231,55.2231,55.2146,55.2231,3542.0
2017-05-05 11:50:00,64.84,64.84,64.83,64.83,2500.0,55.2231,55.2231,55.2146,55.2146,2500.0
2017-05-05 11:55:00,64.83,64.84,64.83,64.84,2943.0,55.2146,55.2231,55.2146,55.2231,2943.0
2017-05-05 12:00:00,64.85,64.85,64.84,64.85,2935.0,55.2317,55.2317,55.2231,55.2317,2935.0
2017-05-05 12:05:00,64.85,64.85,64.84,64.84,8599.0,55.2317,55.2317,55.2231,55.2231,8599.0
2017-05-05 12:10:00,64.85,64.85,64.84,64.85,7291.0,55.2317,55.2317,55.2231,55.2317,7291.0
2017-05-05 12:15:00,64.84,64.85,64.84,64.84,7730.0,55.2231,55.2317,55.2231,55.2231,7730.0
2017-05-05 12:20:00,64.84,64.86,64.84,64.84,5034.0,55.2231,55.2402,55.2231,55.2231,5034.0
2017-05-05 12:25:00,64.85,64.85,64.83,64.83,44648.0,55.2317,55.2317,55.2146,55.2146,44648.0
2017-05-05 12:30:00,64.82,64.83,64.8,64.8,3400.0,55.2061,55.2146,55.1891,55.1891,3400.0
2017-05-05 12:35:00,64.81,64.83,64.81,64.82,9600.0,55.1976,55.2146,55.1976,55.2061,9600.0
2017-05-05 12:40:00,64.83,64.84,64.82,64.83,5761.0,55.2146,55.2231,55.2061,55.2146,5761.0
2017-05-05 12:45:00,64.83,64.84,64.83,64.84,2200.0,55.2146,55.2231,55.2146,55.2231,2200.0
2017-05-05 12:50:00,64.84,64.84,64.83,64.84,3857.0,55.2231,55.2231,55.2146,55.2231,3857.0
2017-05-05 12:55:00,64.84,64.84,64.83,64.84,3078.0,55.2231,55.2231,55.2146,55.2231,3078.0
2017-05-05 13:00:00,64.85,64.86,64.85,64.86,5356.0,55.2317,55.2402,55.2317,55.2402,5356.0
2017-05-05 13:05:00,64.86,64.86,64.84,64.84,5900.0,55.2402,55.2402,55.2231,55.2231,5900.0
2017-05-05 13:10:00,64.84,64.84,64.83,64.83,2200.0,55.2231,55.2231,55.2146,55.2146,2200.0
2017-05-05 13:15:00,64.83,64.84,64.83,64.84,2380.0,55.2146,55.2231,55.2146,55.2231,2380.0
2017-05-05 13:20:00,64.84,64.85,64.84,64.85,2430.0,55.2231,55.2317,55.2231,55.2317,2430.0
2017-05-05 13:25:00,64.85,64.85,64.85,64.85,1000.0,55.2317,55.2317,55.2317,55.2317,1000.0
2017-05-05 13:30:00,64.85,64.86,64.84,64.85,6151.0,55.2317,55.2402,55.2231,55.2317,6151.0
2017-05-05 13:35:00,64.85,64.86,64.85,64.85,1100.0,55.2317,55.2402,55.2317,55.2317,1100.0
2017-05-05 13:40:00,64.85,64.86,64.85,64.85,4000.0,55.2317,55.2402,55.2317,55.2317,4000.0
2017-05-05 13:45:00,64.86,64.88,64.86,64.88,6830.0,55.2402,55.2572,55.2402,55.2572,6830.0
2017-05-05 13:50:00,64.87,64.89,64.87,64.88,58663.0,55.2487,55.2657,55.2487,55.2572,58663.0
2017-05-05 13:55:00,64.89,64.89,64.88,64.89,3300.0,55.2657,55.2657,55.2572,55.2657,3300.0
2017-05-05 14:00:00,64.88,64.92,64.88,64.91,19650.0,55.2572,55.2913,55.2572,55.2828,19650.0
2017-05-05 14:05:00,64.9,64.9,64.88,64.9,2887.0,55.2742,55.2742,55.2572,55.2742,2887.0
2017-05-05 14:10:00,64.9,64.9,64.88,64.88,3301.0,55.2742,55.2742,55.2572,55.2572,3301.0
2017-05-05 14:15:00,64.89,64.89,64.87,64.88,1859.0,55.2657,55.2657,55.2487,55.2572,1859.0
2017-05-05 14:20:00,64.88,64.88,64.86,64.87,5483.0,55.2572,55.2572,55.2402,55.2487,5483.0
2017-05-05 14:25:00,64.88,64.89,64.87,64.88,19740.0,55.2572,55.2657,55.2487,55.2572,19740.0
2017-05-05 14:30:00,64.88,64.89,64.88,64.89,3500.0,55.2572,55.2657,55.2572,55.2657,3500.0
2017-05-05 14:35:00,64.89,64.9,64.89,64.9,4600.0,55.2657,55.2742,55.2657,55.2742,4600.0
2017-05-05 14:40:00,64.9,64.91,64.89,64.9,5869.0,55.2742,55.2828,55.2657,55.2742,5869.0
2017-05-05 14:45:00,64.91,64.95,64.9,64.94,12627.0,55.2828,55.3168,55.2742,55.3083,12627.0
2017-05-05 14:50:00,64.93,64.94,64.92,64.92,1373.0,55.2998,55.3083,55.2913,55.2913,1373.0
2017-05-05 14:55:00,64.93,64.93,64.91,64.92,5200.0,55.2998,55.2998,55.2828,55.2913,5200.0
2017-05-05 15:00:00,64.92,64.92,64.9,64.92,5900.0,55.2913,55.2913,55.2742,55.2913,5900.0
2017-05-05 15:05:00,64.92,64.94,64.92,64.92,5811.0,55.2913,55.3083,55.2913,55.2913,5811.0
2017-05-05 15:10:00,64.93,64.95,64.92,64.95,6442.0,55.2998,55.3168,55.2913,55.3168,6442.0
2017-05-05 15:15:00,64.94,64.94,64.92,64.94,3740.0,55.3083,55.3083,55.2913,55.3083,3740.0
2017-05-05 15:20:00,64.95,64.95,64.94,64.95,4100.0,55.3168,55.3168,55.3083,55.3168,4100.0
2017-05-05 15:25:00,64.94,64.96,64.94,64.95,8641.0,55.3083,55.3253,55.3083,55.3168,8641.0
2017-05-05 15:30:00,64.95,64.96,64.94,64.95,5140.0,55.3168,55.3253,55.3083,55.3168,5140.0
2017-05-05 15:35:00,64.95,64.97,64.95,64.97,10977.0,55.3168,55.3339,55.3168,55.3339,10977.0
2017-05-05 15:40:00,64.97,64.98,64.95,64.96,15195.0,55.3339,55.3424,55.3168,55.3253,15195.0
2017-05-05 15:45:00,64.95,65.0,64.95,64.98,22302.0,55.3168,55.3594,55.3168,55.3424,22302.0
2017-05-05 15:50:00,64.99,65.01,64.98,65.01,52948.0,55.3509,55.3679,55.3424,55.3679,52948.0
2017-05-05 15:55:00,65.01,65.04,65.0,65.03,211155.0,55.3679,55.3935,55.3594,55.385,211155.0
2017-05-08 09:30:00,64.95,64.96,64.92,64.95,24807.0,55.3168,55.3253,55.2913,55.3168,24807.0
2017-05-08 09:35:00,64.95,64.97,64.87,64.88,10190.0,55.3168,55.3339,55.2487,55.2572,10190.0
2017-05-08 09:40:00,64.88,64.9,64.87,64.9,8800.0,55.2572,55.2742,55.2487,55.2742,8800.0
2017-05-08 09:45:00,64.91,64.92,64.88,64.88,3300.0,55.2828,55.2913,55.2572,55.2572,3300.0
2017-05-08 09:50:00,64.88,64.89,64.87,64.88,3213.0,55.2572,55.2657,55.2487,55.2572,3213.0
2017-05-08 09:55:00,64.88,64.88,64.87,64.87,700.0,55.2572,55.2572,55.2487,55.2487,700.0
2017-05-08 10:00:00,64.88,64.91,64.87,64.91,7403.0,55.2572,55.2828,55.2487,55.2828,7403.0
2017-05-08 10:05:00,64.91,64.92,64.89,64.91,7620.0,55.2828,55.2913,55.2657,55.2828,7620.0
2017-05-08 10:10:00,64.9,64.92,64.87,64.88,27499.0,55.2742,55.2913,55.2487,55.2572,27499.0
2017-05-08 10:15:00,64.88,64.9,64.88,64.89,49161.0,55.2572,55.2742,55.2572,55.2657,49161.0
2017-05-08 10:20:00,64.89,64.9,64.87,64.88,19019.0,55.2657,55.2742,55.2487,55.2572,19019.0
2017-05-08 10:25:00,64.88,64.89,64.87,64.88,18251.0,55.2572,55.2657,55.2487,55.2572,18251.0
2017-05-08 10:30:00,64.88,64.92,64.87,64.9,33719.0,55.2572,55.2913,55.2487,55.2742,33719.0
2017-05-08 10:35:00,64.91,64.91,64.89,64.91,34191.0,55.2828,55.2828,55.2657,55.2828,34191.0
2017-05-08 10:40:00,64.9,64.94,64.9,64.94,34931.0,55.2742,55.3083,55.2742,55.3083,34931.0
2017-05-08 10:45:00,64.93,64.94,64.91,64.92,64307.0,55.2998,55.3083,55.2828,55.2913,64307.0
2017-05-08 10:50:00,64.92,64.92,64.87,64.87,25704.0,55.2913,55.2913,55.2487,55.2487,25704.0
2017-05-08 10:55:00,64.87,64.89,64.86,64.89,28689.0,55.2487,55.2657,55.2402,55.2657,28689.0
2017-05-08 11:00:00,64.89,64.89,64.88,64.88,32387.0,55.2657,55.2657,55.2572,55.2572,32387.0
2017-05-08 11:05:00,64.89,64.89,64.88,64.88,3962.0,55.2657,55.2657,55.2572,55.2572,3962.0
2017-05-08 11:10:00,64.87,64.87,64.84,64.84,4241.0,55.2487,55.2487,55.2231,55.2231,4241.0
2017-05-08 11:15:00,64.83,64.84,64.83,64.83,2462.0,55.2146,55.2231,55.2146,55.2146,2462.0
2017-05-08 11:20:00,64.83,64.83,64.82,64.82,4908.0,55.2146,55.2146,55.2061,55.2061,4908.0
2017-05-08 11:25:00,64.81,64.82,64.8,64.8,8700.0,55.1976,55.2061,55.1891,55.1891,8700.0
2017-05-08 11:30:00,64.8,64.85,64.79,64.83,10959.0,55.1891,55.2317,55.1806,55.2146,10959.0
2017-05-08 11:35:00,64.83,64.86,64.82,64.86,27875.0,55.2146,55.2402,55.2061,55.2402,27875.0
2017-05-08 11:40:00,64.86,64.86,64.85,64.86,3000.0,55.2402,55.2402,55.2317,55.2402,3000.0
2017-05-08 11:45:00,64.86,64.87,64.85,64.87,2000.0,55.2402,55.2487,55.2317,55.2487,2000.0
2017-05-08 11:50:00,64.85,64.85,64.84,64.85,2659.0,55.2317,55.2317,55.2231,55.2317,2659.0
2017-05-08 11:55:00,64.84,64.86,64.83,64.86,2644.0,55.2231,55.2402,55.2146,55.2402,2644.0
2017-05-08 12:00:00,64.85,64.87,64.85,64.85,4126.0,55.2317,55.2487,55.2317,55.2317,4126.0
2017-05-08 12:05:00,64.86,64.86,64.85,64.86,4720.0,55.2402,55.2402,55.2317,55.2402,4720.0
2017-05-08 12:10:00,64.86,64.86,64.83,64.83,2400.0,55.2402,55.2402,55.2146,55.2146,2400.0
2017-05-08 12:15:00,64.84,64.84,64.82,64.83,2400.0,55.2231,55.2231,55.2061,55.2146,2400.0
2017-05-08 12:20:00,64.84,64.84,64.83,64.84,3632.0,55.2231,55.2231,55.2146,55.2231,3632.0
2017-05-08 12:25:00,64.83,64.85,64.83,64.84,6138.0,55.2146,55.2317,55.2146,55.2231,6138.0
2017-05-08 12:30:00,64.84,64.85,64.83,64.83,4900.0,55.2231,55.2317,55.2146,55.2146,4900.0
2017-05-08 12:35:00,64.84,64.85,64.83,64.85,9684.0,55.2231,55.2317,55.2146,55.2317,9684.0
2017-05-08 12:40:00,64.85,64.87,64.84,64.87,7032.0,55.2317,55.2487,55.2231,55.2487,7032.0
2017-05-08 12:45:00,64.87,64.89,64.86,64.88,4788.0,55.2487,55.2657,55.2402,55.2572,4788.0
2017-05-08 12:50:00,64.88,64.88,64.87,64.88,3515.0,55.2572,55.2572,55.2487,55.2572,3515.0
2017-05-08 12:55:00,64.87,64.88,64.87,64.87,1200.0,55.2487,55.2572,55.2487,55.2487,1200.0
2017-05-08 13:00:00,64.87,64.88,64.86,64.88,1600.0,55.2487,55.2572,55.2402,55.2572,1600.0
2017-05-08 13:05:00,64.87,64.88,64.87,64.87,5339.0,55.2487,55.2572,55.2487,55.2487,5339.0
2017-05-08 13:10:00,64.88,64.89,64.86,64.87,4829.0,55.2572,55.2657,55.2402,55.2487,4829.0
2017-05-08 13:15:00,64.86,64.88,64.86,64.87,1700.0,55.2402,55.2572,55.2402,55.2487,1700.0
2017-05-08 13:20:00,64.88,64.88,64.87,64.87,1200.0,55.2572,55.2572,55.2487,55.2487,1200.0
2017-05-08 13:25:00,64.88,64.88,64.87,64.88,1647.0,55.2572,55.2572,55.2487,55.2572,1647.0
2017-05-08 13:30:00,64.87,64.87,64.86,64.86,3700.0,55.2487,55.2487,55.2402,55.2402,3700.0
2017-05-08 13:35:00,64.87,64.87,64.86,64.87,4686.0,55.2487,55.2487,55.2402,55.2487,4686.0
2017-05-08 13:40:00,64.87,64.88,64.86,64.88,5000.0,55.2487,55.2572,55.2402,55.2572,5000.0
2017-05-08 13:45:00,64.87,64.88,64.87,64.88,2400.0,55.2487,55.2572,55.2487,55.2572,2400.0
2017-05-08 13:50:00,64.88,64.89,64.87,64.89,3931.0,55.2572,55.2657,55.2487,55.2657,3931.0
2017-05-08 13:55:00,64.89,64.89,64.88,64.89,5427.0,55.2657,55.2657,55.2572,55.2657,5427.0
2017-05-08 14:00:00,64.89,64.89,64.88,64.88,3063.0,55.2657,55.2657,55.2572,55.2572,3063.0
2017-05-08 14:05:00,64.89,64.89,64.88,64.89,1600.0,55.2657,55.2657,55.2572,55.2657,1600.0
2017-05-08 14:10:00,64.88,64.89,64.86,64.87,4278.0,55.2572,55.2657,55.2402,55.2487,4278.0
2017-05-08 14:15:00,64.87,64.87,64.85,64.86,7150.0,55.2487,55.2487,55.2317,55.2402,7150.0
2017-05-08 14:20:00,64.86,64.87,64.86,64.87,4711.0,55.2402,55.2487,55.2402,55.2487,4711.0
2017-05-08 14:25:00,64.88,64.88,64.87,64.88,3777.0,55.2572,55.2572,55.2487,55.2572,3777.0
2017-05-08 14:30:00,64.87,64.88,64.86,64.87,2233.0,55.2487,55.2572,55.2402,55.2487,2233.0
2017-05-08 14:35:00,64.87,64.88,64.87,64.88,1395.0,55.2487,55.2572,55.2487,55.2572,1395.0
2017-05-08 14:40:00,64.87,64.88,64.85,64.87,10795.0,55.2487,55.2572,55.2317,55.2487,10795.0
2017-05-08 14:45:00,64.87,64.88,64.86,64.87,4137.0,55.2487,55.2572,55.2402,55.2487,4137.0
2017-05-08 14:50:00,64.87,64.89,64.87,64.88,9862.0,55.2487,55.2657,55.2487,55.2572,9862.0
2017-05-08 14:55:00,64.88,64.89,64.88,64.89,3398.0,55.2572,55.2657,55.2572,55.2657,3398.0
2017-05-08 15:00:00,64.89,64.89,64.87,64.87,15161.0,55.2657,55.2657,55.2487,55.2487,15161.0
2017-05-08 15:05:00,64.87,64.88,64.87,64.87,5500.0,55.2487,55.2572,55.2487,55.2487,5500.0
2017-05-08 15:10:00,64.88,64.89,64.88,64.88,4240.0,55.2572,55.2657,55.2572,55.2572,4240.0
2017-05-08 15:15:00,64.89,64.89,64.88,64.88,3400.0,55.2657,55.2657,55.2572,55.2572,3400.0
2017-05-08 15:20:00,64.88,64.89,64.88,64.88,3900.0,55.2572,55.2657,55.2572,55.2572,3900.0
2017-05-08 15:25:00,64.88,64.89,64.87,64.87,14279.0,55.2572,55.2657,55.2487,55.2487,14279.0
2017-05-08 15:30:00,64.88,64.89,64.87,64.88,21480.0,55.2572,55.2657,55.2487,55.2572,21480.0
2017-05-08 15:35:00,64.88,64.89,64.85,64.86,13412.0,55.2572,55.2657,55.2317,55.2402,13412.0
2017-05-08 15:40:00,64.86,64.87,64.85,64.85,4565.0,55.2402,55.2487,55.2317,55.2317,4565.0
2017-05-08 15:45:00,64.85,64.86,64.84,64.84,14640.0,55.2317,55.2402,55.2231,55.2231,14640.0
2017-05-08 15:50:00,64.85,64.88,64.85,64.88,13158.0,55.2317,55.2572,55.2317,55.2572,13158.0
2017-05-08 15:55:00,64.88,64.9,64.87,64.88,74256.0,55.2572,55.2742,55.2487,55.2572,74256.0
2017-05-09 09:30:00,64.91,64.99,64.91,64.98,39017.0,55.2828,55.3509,55.2828,55.3424,39017.0
2017-05-09 09:35:00,64.99,64.99,64.96,64.96,14477.0,55.3509,55.3509,55.3253,55.3253,14477.0
2017-05-09 09:40:00,64.96,64.98,64.95,64.97,20746.0,55.3253,55.3424,55.3168,55.3339,20746.0
2017-05-09 09:45:00,64.97,64.98,64.96,64.98,17010.0,55.3339,55.3424,55.3253,55.3424,17010.0
2017-05-09 09:50:00,64.98,64.99,64.98,64.98,14850.0,55.3424,55.3509,55.3424,55.3424,14850.0
2017-05-09 09:55:00,64.98,64.99,64.97,64.98,6872.0,55.3424,55.3509,55.3339,55.3424,6872.0
2017-05-09 10:00:00,65.0,65.03,64.99,65.01,9883.0,55.3594,55.385,55.3509,55.3679,9883.0
2017-05-09 10:05:00,65.01,65.02,65.0,65.01,2500.0,55.3679,55.3764,55.3594,55.3679,2500.0
2017-05-09 10:10:00,65.0,65.03,64.98,65.02,18074.0,55.3594,55.385,55.3424,55.3764,18074.0
2017-05-09 10:15:00,65.03,65.04,65.01,65.02,4000.0,55.385,55.3935,55.3679,55.3764,4000.0
2017-05-09 10:20:00,65.02,65.02,64.99,64.99,4300.0,55.3764,55.3764,55.3509,55.3509,4300.0
2017-05-09 10:25:00,65.0,65.02,64.98,65.01,3743.0,55.3594,55.3764,55.3424,55.3679,3743.0
2017-05-09 10:30:00,65.01,65.01,64.99,65.0,8000.0,55.3679,55.3679,55.3509,55.3594,8000.0
2017-05-09 10:35:00,64.99,65.02,64.98,65.01,28620.0,55.3509,55.3764,55.3424,55.3679,28620.0
2017-05-09 10:40:00,65.01,65.01,64.98,64.99,1300.0,55.3679,55.3679,55.3424,55.3509,1300.0
2017-05-09 10:45:00,64.98,65.0,64.98,64.98,8972.0,55.3424,55.3594,55.3424,55.3424,8972.0
2017-05-09 10:50:00,64.99,65.01,64.99,65.0,930.0,55.3509,55.3679,55.3509,55.3594,930.0
2017-05-09 10:55:00,64.99,65.01,64.99,64.99,5500.0,55.3509,55.3679,55.3509,55.3509,5500.0
2017-05-09 11:00:00,65.0,65.01,64.99,65.0,56368.0,55.3594,55.3679,55.3509,55.3594,56368.0
2017-05-09 11:05:00,65.01,65.01,64.99,65.0,3635.0,55.3679,55.3679,55.3509,55.3594,3635.0
2017-05-09 11:10:00,65.0,65.0,64.98,65.0,5728.0,55.3594,55.3594,55.3424,55.3594,5728.0
2017-05-09 11:15:00,64.99,64.99,64.95,64.95,42028.0,55.3509,55.3509,55.3168,55.3168,42028.0
2017-05-09 11:20:00,64.96,64.96,64.94,64.94,1650.0,55.3253,55.3253,55.3083,55.3083,1650.0
2017-05-09 11:25:00,64.95,64.98,64.95,64.98,3700.0,55.3168,55.3424,55.3168,55.3424,3700.0
2017-05-09 11:30:00,64.98,64.99,64.97,64.97,5400.0,55.3424,55.3509,55.3339,55.3339,5400.0
2017-05-09 11:35:00,64.97,64.97,64.95,64.97,2425.0,55.3339,55.3339,55.3168,55.3339,2425.0
2017-05-09 11:40:00,64.97,64.97,64.96,64.96,2012.0,55.3339,55.3339,55.3253,55.3253,2012.0
2017-05-09 11:45:00,64.96,64.97,64.95,64.96,4741.0,55.3253,55.3339,55.3168,55.3253,4741.0
2017-05-09 11:50:00,64.97,64.97,64.97,64.97,1955.0,55.3339,55.3339,55.3339,55.3339,1955.0
2017-05-09 11:55:00,64.97,64.98,64.97,64.98,3725.0,55.3339,55.3424,55.3339,55.3424,3725.0
2017-05-09 12:00:00,64.99,64.99,64.98,64.99,2461.0,55.3509,55.3509,55.3424,55.3509,2461.0
2017-05-09 12:05:00,65.0,65.0,64.98,64.98,1980.0,55.3594,55.3594,55.3424,55.3424,1980.0
2017-05-09 12:10:00,64.99,64.99,64.98,64.98,1300.0,55.3509,55.3509,55.3424,55.3424,1300.0
2017-05-09 12:15:00,64.98,64.99,64.96,64.97,2500.0,55.3424,55.3509,55.3253,55.3339,2500.0
2017-05-09 12:20:00,64.97,64.97,64.93,64.94,50108.0,55.3339,55.3339,55.2998,55.3083,50108.0
2017-05-09 12:25:00,64.94,64.94,64.93,64.94,700.0,55.3083,55.3083,55.2998,55.3083,700.0
2017-05-09 12:30:00,64.93,64.94,64.92,64.92,4600.0,55.2998,55.3083,55.2913,55.2913,4600.0
2017-05-09 12:35:00,64.92,64.93,64.92,64.93,2200.0,55.2913,55.2998,55.2913,55.2998,2200.0
2017-05-09 12:40:00,64.94,64.94,64.92,64.92,3224.0,55.3083,55.3083,55.2913,55.2913,3224.0
2017-05-09 12:45:00,64.92,64.94,64.92,64.94,975.0,55.2913,55.3083,55.2913,55.3083,975.0
2017-05-09 12:50:00,64.93,64.93,64.91,64.92,2900.0,55.2998,55.2998,55.2828,55.2913,2900.0
2017-05-09 12:55:00,64.92,64.92,64.9,64.92,8720.0,55.2913,55.2913,55.2742,55.2913,8720.0
2017-05-09 13:00:00,64.92,64.93,64.91,64.92,19519.0,55.2913,55.2998,55.2828,55.2913,19519.0
2017-05-09 13:05:00,64.92,64.93,64.91,64.92,26506.0,55.2913,55.2998,55.2828,55.2913,26506.0
2017-05-09 13:10:00,64.92,64.92,64.9,64.91,4900.0,55.2913,55.2913,55.2742,55.2828,4900.0
2017-05-09 13:15:00,64.91,64.91,64.89,64.91,4050.0,55.2828,55.2828,55.2657,55.2828,4050.0
2017-05-09 13:20:00,64.9,64.9,64.88,64.89,2899.0,55.2742,55.2742,55.2572,55.2657,2899.0
2017-05-09 13:25:00,64.88,64.89,64.84,64.85,6600.0,55.2572,55.2657,55.2231,55.2317,6600.0
2017-05-09 13:30:00,64.85,64.87,64.85,64.86,2279.0,55.2317,55.2487,55.2317,55.2402,2279.0
2017-05-09 13:35:00,64.86,64.87,64.86,64.87,1183.0,55.2402,55.2487,55.2402,55.2487,1183.0
2017-05-09 13:40:00,64.87,64.9,64.87,64.89,3550.0,55.2487,55.2742,55.2487,55.2657,3550.0
2017-05-09 13:45:00,64.89,64.9,64.89,64.89,1000.0,55.2657,55.2742,55.2657,55.2657,1000.0
2017-05-09 13:50:00,64.9,64.9,64.89,64.9,3800.0,55.2742,55.2742,55.2657,55.2742,3800.0
2017-05-09 13:55:00,64.9,64.92,64.9,64.91,1603.0,55.2742,55.2913,55.2742,55.2828,1603.0
2017-05-09 14:00:00,64.91,64.91,64.89,64.9,2220.0,55.2828,55.2828,55.2657,55.2742,2220.0
2017-05-09 14:05:00,64.9,64.9,64.88,64.89,3929.0,55.2742,55.2742,55.2572,55.2657,3929.0
2017-05-09 14:10:00,64.89,64.89,64.88,64.89,1478.0,55.2657,55.2657,55.2572,55.2657,1478.0
2017-05-09 14:15:00,64.89,64.9,64.88,64.89,4400.0,55.2657,55.2742,55.2572,55.2657,4400.0
2017-05-09 14:20:00,64.89,64.9,64.87,64.87,1130.0,55.2657,55.2742,55.2487,55.2487,1130.0
2017-05-09 14:25:00,64.87,64.88,64.87,64.87,2060.0,55.2487,55.2572,55.2487,55.2487,2060.0
2017-05-09 14:30:00,64.87,64.88,64.86,64.87,2807.0,55.2487,55.2572,55.2402,55.2487,2807.0
2017-05-09 14:35:00,64.87,64.87,64.85,64.86,3446.0,55.2487,55.2487,55.2317,55.2402,3446.0
2017-05-09 14:40:00,64.86,64.87,64.86,64.87,780.0,55.2402,55.2487,55.2402,55.2487,780.0
2017-05-09 14:45:00,64.87,64.89,64.87,64.89,3660.0,55.2487,55.2657,55.2487,55.2657,3660.0
2017-05-09 14:50:00,64.89,64.89,64.88,64.89,600.0,55.2657,55.2657,55.2572,55.2657,600.0
2017-05-09 14:55:00,64.89,64.9,64.89,64.89,5435.0,55.2657,55.2742,55.2657,55.2657,5435.0
2017-05-09 15:00:00,64.89,64.89,64.88,64.89,2800.0,55.2657,55.2657,55.2572,55.2657,2800.0
2017-05-09 15:05:00,64.89,64.91,64.88,64.91,6274.0,55.2657,55.2828,55.2572,55.2828,6274.0
2017-05-09 15:10:00,64.91,64.91,64.9,64.91,4100.0,55.2828,55.2828,55.2742,55.2828,4100.0
2017-05-09 15:15:00,64.91,64.91,64.88,64.89,6784.0,55.2828,55.2828,55.2572,55.2657,6784.0
2017-05-09 15:20:00,64.89,64.91,64.89,64.9,2873.0,55.2657,55.2828,55.2657,55.2742,2873.0
2017-05-09 15:25:00,64.9,64.91,64.89,64.9,4300.0,55.2742,55.2828,55.2657,55.2742,4300.0
2017-05-09 15:30:00,64.9,64.9,64.85,64.86,9598.0,55.2742,55.2742,55.2317,55.2402,9598.0
2017-05-09 15:35:00,64.86,64.86,64.8,64.82,14976.0,55.2402,55.2402,55.1891,55.2061,14976.0
2017-05-09 15:40:00,64.82,64.82,64.77,64.78,25367.0,55.2061,55.2061,55.1635,55.172,25367.0
2017-05-09 15:45:00,64.79,64.82,64.78,64.81,102904.0,55.1806,55.2061,55.172,55.1976,102904.0
2017-05-09 15:50:00,64.81,64.84,64.8,64.84,80478.0,55.1976,55.2231,55.1891,55.2231,80478.0
2017-05-09 15:55:00,64.84,64.88,64.84,64.87,132049.0,55.2231,55.2572,55.2231,55.2487,132049.0
2017-05-10 09:30:00,64.84,64.93,64.84,64.91,23368.0,55.2231,55.2998,55.2231,55.2828,23368.0
2017-05-10 09:35:00,64.91,64.91,64.87,64.88,10600.0,55.2828,55.2828,55.2487,55.2572,10600.0
2017-05-10 09:40:00,64.89,64.9,64.87,64.88,4085.0,55.2657,55.2742,55.2487,55.2572,4085.0
2017-05-10 09:45:00,64.88,64.89,64.86,64.87,23982.0,55.2572,55.2657,55.2402,55.2487,23982.0
2017-05-10 09:50:00,64.87,64.9,64.86,64.89,6858.0,55.2487,55.2742,55.2402,55.2657,6858.0
2017-05-10 09:55:00,64.9,64.91,64.89,64.91,24998.0,55.2742,55.2828,55.2657,55.2828,24998.0
2017-05-10 10:00:00,64.91,64.93,64.9,64.93,11197.0,55.2828,55.2998,55.2742,55.2998,11197.0
2017-05-10 10:05:00,64.92,64.93,64.92,64.92,9739.0,55.2913,55.2998,55.2913,55.2913,9739.0
2017-05-10 10:10:00,64.93,64.94,64.92,64.92,8310.0,55.2998,55.3083,55.2913,55.2913,8310.0
2017-05-10 10:15:00,64.92,64.94,64.92,64.93,2900.0,55.2913,55.3083,55.2913,55.2998,2900.0
2017-05-10 10:20:00,64.92,64.93,64.92,64.92,6830.0,55.2913,55.2998,55.2913,55.2913,6830.0
2017-05-10 10:25:00,64.92,64.92,64.88,64.88,15452.0,55.2913,55.2913,55.2572,55.2572,15452.0
2017-05-10 10:30:00,64.88,64.91,64.88,64.91,39404.0,55.2572,55.2828,55.2572,55.2828,39404.0
2017-05-10 10:35:00,64.92,64.93,64.91,64.91,12600.0,55.2913,55.2998,55.2828,55.2828,12600.0
2017-05-10 10:40:00,64.92,64.94,64.91,64.93,8101.0,55.2913,55.3083,55.2828,55.2998,8101.0
2017-05-10 10:45:00,64.94,64.94,64.92,64.93,3700.0,55.3083,55.3083,55.2913,55.2998,3700.0
2017-05-10 10:50:00,64.93,64.96,64.93,64.96,43245.0,55.2998,55.3253,55.2998,55.3253,43245.0
2017-05-10 10:55:00,64.95,64.95,64.92,64.92,21382.0,55.3168,55.3168,55.2913,55.2913,21382.0
2017-05-10 11:00:00,64.92,64.93,64.91,64.93,57790.0,55.2913,55.2998,55.2828,55.2998,57790.0
2017-05-10 11:05:00,64.93,64.94,64.92,64.94,28525.0,55.2998,55.3083,55.2913,55.3083,28525.0
2017-05-10 11:10:00,64.94,64.96,64.92,64.95,2569.0,55.3083,55.3253,55.2913,55.3168,2569.0
2017-05-10 11:15:00,64.96,64.97,64.95,64.95,2400.0,55.3253,55.3339,55.3168,55.3168,2400.0
2017-05-10 11:20:00,64.95,64.97,64.94,64.96,3843.0,55.3168,55.3339,55.3083,55.3253,3843.0
2017-05-10 11:25:00,64.97,64.99,64.96,64.97,13315.0,55.3339,55.3509,55.3253,55.3339,13315.0
2017-05-10 11:30:00,64.98,64.98,64.96,64.98,2035.0,55.3424,55.3424,55.3253,55.3424,2035.0
2017-05-10 11:35:00,64.98,64.98,64.97,64.97,4800.0,55.3424,55.3424,55.3339,55.3339,4800.0
2017-05-10 11:40:00,64.98,64.99,64.97,64.98,3250.0,55.3424,55.3509,55.3339,55.3424,3250.0
2017-05-10 11:45:00,64.99,65.0,64.97,64.99,4324.0,55.3509,55.3594,55.3339,55.3509,4324.0
2017-05-10 11:50:00,64.98,64.99,64.97,64.99,2807.0,55.3424,55.3509,55.3339,55.3509,2807.0
2017-05-10 11:55:00,64.98,65.0,64.98,64.98,7193.0,55.3424,55.3594,55.3424,55.3424,7193.0
2017-05-10 12:00:00,64.99,65.0,64.99,64.99,500.0,55.3509,55.3594,55.3509,55.3509,500.0
2017-05-10 12:05:00,65.0,65.0,64.98,64.98,5536.0,55.3594,55.3594,55.3424,55.3424,5536.0
2017-05-10 12:10:00,64.98,64.98,64.97,64.97,5336.0,55.3424,55.3424,55.3339,55.3339,5336.0
2017-05-10 12:15:00,64.98,64.98,64.97,64.98,5700.0,55.3424,55.3424,55.3339,55.3424,5700.0
2017-05-10 12:20:00,64.98,65.0,64.97,64.97,7434.0,55.3424,55.3594,55.3339,55.3339,7434.0
2017-05-10 12:25:00,64.98,64.99,64.97,64.99,2200.0,55.3424,55.3509,55.3339,55.3509,2200.0
2017-05-10 12:30:00,64.99,65.0,64.98,65.0,9434.0,55.3509,55.3594,55.3424,55.3594,9434.0
2017-05-10 12:35:00,64.99,65.0,64.97,64.98,7061.0,55.3509,55.3594,55.3339,55.3424,7061.0
2017-05-10 12:40:00,64.98,64.99,64.97,64.98,8077.0,55.3424,55.3509,55.3339,55.3424,8077.0
2017-05-10 12:45:00,64.98,65.0,64.98,64.99,3800.0,55.3424,55.3594,55.3424,55.3509,3800.0
2017-05-10 12:50:00,64.99,65.0,64.99,64.99,3200.0,55.3509,55.3594,55.3509,55.3509,3200.0
2017-05-10 12:55:00,64.99,65.0,64.99,65.0,3772.0,55.3509,55.3594,55.3509,55.3594,3772.0
2017-05-10 13:00:00,65.0,65.01,64.99,65.01,5780.0,55.3594,55.3679,55.3509,55.3679,5780.0
2017-05-10 13:05:00,65.02,65.02,64.99,65.01,7342.0,55.3764,55.3764,55.3509,55.3679,7342.0
2017-05-10 13:10:00,65.0,65.0,64.99,64.99,4734.0,55.3594,55.3594,55.3509,55.3509,4734.0
2017-05-10 13:15:00,64.98,65.0,64.97,65.0,6179.0,55.3424,55.3594,55.3339,55.3594,6179.0
2017-05-10 13:20:00,65.0,65.0,64.98,65.0,6200.0,55.3594,55.3594,55.3424,55.3594,6200.0
2017-05-10 13:25:00,65.0,65.0,64.99,64.99,4100.0,55.3594,55.3594,55.3509,55.3509,4100.0
2017-05-10 13:30:00,64.99,64.99,64.97,64.98,96097.0,55.3509,55.3509,55.3339,55.3424,96097.0
2017-05-10 13:35:00,64.97,64.98,64.96,64.97,14729.0,55.3339,55.3424,55.3253,55.3339,14729.0
2017-05-10 13:40:00,64.97,64.98,64.97,64.97,6178.0,55.3339,55.3424,55.3339,55.3339,6178.0
2017-05-10 13:45:00,64.96,64.98,64.96,64.98,4806.0,55.3253,55.3424,55.3253,55.3424,4806.0
2017-05-10 13:50:00,64.97,64.98,64.97,64.98,3250.0,55.3339,55.3424,55.3339,55.3424,3250.0
2017-05-10 13:55:00,64.98,64.99,64.97,64.97,8964.0,55.3424,55.3509,55.3339,55.3339,8964.0
2017-05-10 14:00:00,64.97,64.98,64.95,64.95,9312.0,55.3339,55.3424,55.3168,55.3168,9312.0
2017-05-10 14:05:00,64.95,64.96,64.95,64.95,3146.0,55.3168,55.3253,55.3168,55.3168,3146.0
2017-05-10 14:10:00,64.95,64.96,64.95,64.96,2600.0,55.3168,55.3253,55.3168,55.3253,2600.0
2017-05-10 14:15:00,64.96,64.97,64.96,64.97,3235.0,55.3253,55.3339,55.3253,55.3339,3235.0
2017-05-10 14:20:00,64.97,64.97,64.93,64.93,22361.0,55.3339,55.3339,55.2998,55.2998,22361.0
2017-05-10 14:25:00,64.94,64.95,64.93,64.93,5171.0,55.3083,55.3168,55.2998,55.2998,5171.0
2017-05-10 14:30:00,64.94,64.96,64.94,64.96,18652.0,55.3083,55.3253,55.3083,55.3253,18652.0
2017-05-10 14:35:00,64.96,64.96,64.95,64.96,15348.0,55.3253,55.3253,55.3168,55.3253,15348.0
2017-05-10 14:40:00,64.97,64.98,64.96,64.98,8704.0,55.3339,55.3424,55.3253,55.3424,8704.0
2017-05-10 14:45:00,64.98,64.98,64.97,64.98,4431.0,55.3424,55.3424,55.3339,55.3424,4431.0
2017-05-10 14:50:00,64.98,64.99,64.98,64.98,8221.0,55.3424,55.3509,55.3424,55.3424,8221.0
2017-05-10 14:55:00,64.98,64.99,64.97,64.98,4497.0,55.3424,55.3509,55.3339,55.3424,4497.0
2017-05-10 15:00:00,64.98,64.99,64.98,64.99,23996.0,55.3424,55.3509,55.3424,55.3509,23996.0
2017-05-10 15:05:00,64.99,65.0,64.99,65.0,3202.0,55.3509,55.3594,55.3509,55.3594,3202.0
2017-05-10 15:10:00,65.01,65.01,65.0,65.0,4477.0,55.3679,55.3679,55.3594,55.3594,4477.0
2017-05-10 15:15:00,65.0,65.01,65.0,65.0,4548.0,55.3594,55.3679,55.3594,55.3594,4548.0
2017-05-10 15:20:00,65.0,65.0,64.98,65.0,24254.0,55.3594,55.3594,55.3424,55.3594,24254.0
2017-05-10 15:25:00,65.0,65.01,64.99,64.99,2100.0,55.3594,55.3679,55.3509,55.3509,2100.0
2017-05-10 15:30:00,64.98,64.99,64.97,64.98,8085.0,55.3424,55.3509,55.3339,55.3424,8085.0
2017-05-10 15:35:00,64.98,64.99,64.95,64.98,20984.0,55.3424,55.3509,55.3168,55.3424,20984.0
2017-05-10 15:40:00,64.98,65.01,64.98,65.01,3300.0,55.3424,55.3679,55.3424,55.3679,3300.0
2017-05-10 15:45:00,65.0,65.01,64.99,65.0,6060.0,55.3594,55.3679,55.3509,55.3594,6060.0
2017-05-10 15:50:00,65.0,65.02,65.0,65.01,8609.0,55.3594,55.3764,55.3594,55.3679,8609.0
2017-05-10 15:55:00,65.01,65.03,65.01,65.02,53407.0,55.3679,55.385,55.3679,55.3764,53407.0
2017-05-11 09:30:00,64.92,64.92,64.85,64.9,61881.0,55.2913,55.2913,55.2317,55.2742,61881.0
2017-05-11 09:35:00,64.9,64.9,64.84,64.85,67973.0,55.2742,55.2742,55.2231,55.2317,67973.0
2017-05-11 09:40:00,64.85,64.85,64.8,64.81,28535.0,55.2317,55.2317,55.1891,55.1976,28535.0
2017-05-11 09:45:00,64.81,64.82,64.77,64.78,47102.0,55.1976,55.2061,55.1635,55.172,47102.0
2017-05-11 09:50:00,64.78,64.78,64.7,64.72,84341.0,55.172,55.172,55.1039,55.1209,84341.0
2017-05-11 09:55:00,64.72,64.72,64.64,64.7,41961.0,55.1209,55.1209,55.0528,55.1039,41961.0
2017-05-11 10:00:00,64.7,64.7,64.65,64.69,36112.0,55.1039,55.1039,55.0613,55.0954,36112.0
2017-05-11 10:05:00,64.69,64.73,64.68,64.73,16137.0,55.0954,55.1295,55.0869,55.1295,16137.0
2017-05-11 10:10:00,64.73,64.74,64.71,64.73,62383.0,55.1295,55.138,55.1124,55.1295,62383.0
2017-05-11 10:15:00,64.72,64.74,64.67,64.67,76912.0,55.1209,55.138,55.0784,55.0784,76912.0
2017-05-11 10:20:00,64.67,64.69,64.61,64.63,49686.0,55.0784,55.0954,55.0273,55.0443,49686.0
2017-05-11 10:25:00,64.63,64.67,64.61,64.67,22903.0,55.0443,55.0784,55.0273,55.0784,22903.0
2017-05-11 10:30:00,64.67,64.68,64.62,64.67,45632.0,55.0784,55.0869,55.0358,55.0784,45632.0
2017-05-11 10:35:00,64.66,64.68,64.65,64.66,39393.0,55.0698,55.0869,55.0613,55.0698,39393.0
2017-05-11 10:40:00,64.65,64.7,64.65,64.69,33346.0,55.0613,55.1039,55.0613,55.0954,33346.0
2017-05-11 10:45:00,64.7,64.71,64.69,64.7,16739.0,55.1039,55.1124,55.0954,55.1039,16739.0
2017-05-11 10:50:00,64.7,64.7,64.66,64.68,43656.0,55.1039,55.1039,55.0698,55.0869,43656.0
2017-05-11 10:55:00,64.68,64.72,64.68,64.72,10377.0,55.0869,55.1209,55.0869,55.1209,10377.0
2017-05-11 11:00:00,64.72,64.76,64.72,64.75,44445.0,55.1209,55.155,55.1209,55.1465,44445.0
2017-05-11 11:05:00,64.75,64.75,64.72,64.74,59037.0,55.1465,55.1465,55.1209,55.138,59037.0
2017-05-11 11:10:00,64.75,64.77,64.74,64.76,34605.0,55.1465,55.1635,55.138,55.155,34605.0
2017-05-11 11:15:00,64.75,64.77,64.75,64.75,30932.0,55.1465,55.1635,55.1465,55.1465,30932.0
2017-05-11 11:20:00,64.75,64.76,64.74,64.75,12100.0,55.1465,55.155,55.138,55.1465,12100.0
2017-05-11 11:25:00,64.75,64.76,64.74,64.76,32973.0,55.1465,55.155,55.138,55.155,32973.0
2017-05-11 11:30:00,64.76,64.78,64.75,64.77,11285.0,55.155,55.172,55.1465,55.1635,11285.0
2017-05-11 11:35:00,64.77,64.79,64.76,64.77,8849.0,55.1635,55.1806,55.155,55.1635,8849.0
2017-05-11 11:40:00,64.76,64.77,64.75,64.76,10700.0,55.155,55.1635,55.1465,55.155,10700.0
2017-05-11 11:45:00,64.76,64.77,64.75,64.77,9972.0,55.155,55.1635,55.1465,55.1635,9972.0
2017-05-11 11:50:00,64.76,64.78,64.75,64.77,19727.0,55.155,55.172,55.1465,55.1635,19727.0
2017-05-11 11:55:00,64.77,64.78,64.76,64.77,13845.0,55.1635,55.172,55.155,55.1635,13845.0
2017-05-11 12:00:00,64.77,64.79,64.77,64.77,17247.0,55.1635,55.1806,55.1635,55.1635,17247.0
2017-05-11 12:05:00,64.78,64.81,64.77,64.81,15314.0,55.172,55.1976,55.1635,55.1976,15314.0
2017-05-11 12:10:00,64.8,64.82,64.8,64.82,14625.0,55.1891,55.2061,55.1891,55.2061,14625.0
2017-05-11 12:15:00,64.81,64.87,64.81,64.87,114558.0,55.1976,55.2487,55.1976,55.2487,114558.0
2017-05-11 12:20:00,64.87,64.87,64.84,64.84,41569.0,55.2487,55.2487,55.2231,55.2231,41569.0
2017-05-11 12:25:00,64.84,64.85,64.83,64.84,18032.0,55.2231,55.2317,55.2146,55.2231,18032.0
2017-05-11 12:30:00,64.84,64.86,64.84,64.84,14496.0,55.2231,55.2402,55.2231,55.2231,14496.0
2017-05-11 12:35:00,64.85,64.87,64.84,64.85,20850.0,55.2317,55.2487,55.2231,55.2317,20850.0
2017-05-11 12:40:00,64.85,64.86,64.84,64.86,7606.0,55.2317,55.2402,55.2231,55.2402,7606.0
2017-05-11 12:45:00,64.85,64.86,64.84,64.84,7861.0,55.2317,55.2402,55.2231,55.2231,7861.0
2017-05-11 12:50:00,64.84,64.84,64.81,64.82,22213.0,55.2231,55.2231,55.1976,55.2061,22213.0
2017-05-11 12:55:00,64.82,64.83,64.81,64.83,23935.0,55.2061,55.2146,55.1976,55.2146,23935.0
2017-05-11 13:00:00,64.83,64.84,64.82,64.83,13959.0,55.2146,55.2231,55.2061,55.2146,13959.0
2017-05-11 13:05:00,64.83,64.86,64.82,64.84,15006.0,55.2146,55.2402,55.2061,55.2231,15006.0
2017-05-11 13:10:00,64.84,64.87,64.84,64.87,7359.0,55.2231,55.2487,55.2231,55.2487,7359.0
2017-05-11 13:15:00,64.86,64.89,64.86,64.88,12852.0,55.2402,55.2657,55.2402,55.2572,12852.0
2017-05-11 13:20:00,64.88,64.89,64.86,64.87,7649.0,55.2572,55.2657,55.2402,55.2487,7649.0
2017-05-11 13:25:00,64.87,64.87,64.84,64.84,14390.0,55.2487,55.2487,55.2231,55.2231,14390.0
2017-05-11 13:30:00,64.84,64.86,64.84,64.84,9283.0,55.2231,55.2402,55.2231,55.2231,9283.0
2017-05-11 13:35:00,64.84,64.85,64.84,64.84,12279.0,55.2231,55.2317,55.2231,55.2231,12279.0
2017-05-11 13:40:00,64.84,64.9,64.84,64.89,19575.0,55.2231,55.2742,55.2231,55.2657,19575.0
2017-05-11 13:45:00,64.89,64.89,64.88,64.89,68839.0,55.2657,55.2657,55.2572,55.2657,68839.0
2017-05-11 13:50:00,64.89,64.89,64.88,64.88,42183.0,55.2657,55.2657,55.2572,55.2572,42183.0
2017-05-11 13:55:00,64.89,64.9,64.88,64.89,34033.0,55.2657,55.2742,55.2572,55.2657,34033.0
2017-05-11 14:00:00,64.9,64.9,64.88,64.89,37753.0,55.2742,55.2742,55.2572,55.2657,37753.0
2017-05-11 14:05:00,64.89,64.9,64.86,64.88,72207.0,55.2657,55.2742,55.2402,55.2572,72207.0
2017-05-11 14:10:00,64.88,64.88,64.85,64.88,51413.0,55.2572,55.2572,55.2317,55.2572,51413.0
2017-05-11 14:15:00,64.88,64.94,64.88,64.93,94999.0,55.2572,55.3083,55.2572,55.2998,94999.0
2017-05-11 14:20:00,64.94,64.95,64.93,64.94,74934.0,55.3083,55.3168,55.2998,55.3083,74934.0
2017-05-11 14:25:00,64.94,64.94,64.92,64.92,6925.0,55.3083,55.3083,55.2913,55.2913,6925.0
2017-05-11 14:30:00,64.92,64.93,64.91,64.92,12602.0,55.2913,55.2998,55.2828,55.2913,12602.0
2017-05-11 14:35:00,64.92,64.92,64.89,64.92,20819.0,55.2913,55.2913,55.2657,55.2913,20819.0
2017-05-11 14:40:00,64.91,64.93,64.9,64.91,13847.0,55.2828,55.2998,55.2742,55.2828,13847.0
2017-05-11 14:45:00,64.92,64.92,64.9,64.91,11567.0,55.2913,55.2913,55.2742,55.2828,11567.0
2017-05-11 14:50:00,64.92,64.92,64.89,64.9,12464.0,55.2913,55.2913,55.2657,55.2742,12464.0
2017-05-11 14:55:00,64.9,64.9,64.87,64.89,24720.0,55.2742,55.2742,55.2487,55.2657,24720.0
2017-05-11 15:00:00,64.89,64.9,64.88,64.89,15936.0,55.2657,55.2742,55.2572,55.2657,15936.0
2017-05-11 15:05:00,64.88,64.9,64.88,64.89,21467.0,55.2572,55.2742,55.2572,55.2657,21467.0
2017-05-11 15:10:00,64.88,64.91,64.88,64.9,23107.0,55.2572,55.2828,55.2572,55.2742,23107.0
2017-05-11 15:15:00,64.91,64.92,64.89,64.89,27584.0,55.2828,55.2913,55.2657,55.2657,27584.0
2017-05-11 15:20:00,64.89,64.9,64.88,64.89,28801.0,55.2657,55.2742,55.2572,55.2657,28801.0
2017-05-11 15:25:00,64.89,64.89,64.88,64.89,17361.0,55.2657,55.2657,55.2572,55.2657,17361.0
2017-05-11 15:30:00,64.89,64.91,64.88,64.89,33569.0,55.2657,55.2828,55.2572,55.2657,33569.0
2017-05-11 15:35:00,64.89,64.92,64.89,64.92,37712.0,55.2657,55.2913,55.2657,55.2913,37712.0
2017-05-11 15:40:00,64.92,64.93,64.91,64.92,34575.0,55.2913,55.2998,55.2828,55.2913,34575.0
2017-05-11 15:45:00,64.92,64.94,64.92,64.93,26235.0,55.2913,55.3083,55.2913,55.2998,26235.0
2017-05-11 15:50:00,64.93,64.94,64.91,64.92,61715.0,55.2998,55.3083,55.2828,55.2913,61715.0
2017-05-11 15:55:00,64.92,64.93,64.9,64.92,279040.0,55.2913,55.2998,55.2742,55.2913,279040.0
2017-05-12 09:30:00,64.9,64.95,64.9,64.92,21119.0,55.2742,55.3168,55.2742,55.2913,21119.0
2017-05-12 09:35:00,64.92,64.94,64.92,64.93,16077.0,55.2913,55.3083,55.2913,55.2998,16077.0
2017-05-12 09:40:00,64.94,64.96,64.93,64.95,53812.0,55.3083,55.3253,55.2998,55.3168,53812.0
2017-05-12 09:45:00,64.96,65.0,64.95,64.97,5808.0,55.3253,55.3594,55.3168,55.3339,5808.0
2017-05-12 09:50:00,64.97,64.98,64.94,64.96,12530.0,55.3339,55.3424,55.3083,55.3253,12530.0
2017-05-12 09:55:00,64.96,64.96,64.93,64.95,19176.0,55.3253,55.3253,55.2998,55.3168,19176.0
2017-05-12 10:00:00,64.95,64.96,64.93,64.94,9980.0,55.3168,55.3253,55.2998,55.3083,9980.0
2017-05-12 10:05:00,64.94,64.98,64.94,64.96,14754.0,55.3083,55.3424,55.3083,55.3253,14754.0
2017-05-12 10:10:00,64.97,64.97,64.95,64.96,9394.0,55.3339,55.3339,55.3168,55.3253,9394.0
2017-05-12 10:15:00,64.96,64.97,64.94,64.95,6183.0,55.3253,55.3339,55.3083,55.3168,6183.0
2017-05-12 10:20:00,64.95,64.97,64.94,64.95,16492.0,55.3168,55.3339,55.3083,55.3168,16492.0
2017-05-12 10:25:00,64.94,64.94,64.89,64.89,10040.0,55.3083,55.3083,55.2657,55.2657,10040.0
2017-05-12 10:30:00,64.89,64.92,64.89,64.91,3000.0,55.2657,55.2913,55.2657,55.2828,3000.0
2017-05-12 10:35:00,64.92,64.93,64.9,64.93,4100.0,55.2913,55.2998,55.2742,55.2998,4100.0
2017-05-12 10:40:00,64.92,64.93,64.91,64.92,25462.0,55.2913,55.2998,55.2828,55.2913,25462.0
2017-05-12 10:45:00,64.91,64.92,64.88,64.91,7287.0,55.2828,55.2913,55.2572,55.2828,7287.0
2017-05-12 10:50:00,64.91,64.92,64.89,64.89,8274.0,55.2828,55.2913,55.2657,55.2657,8274.0
2017-05-12 10:55:00,64.9,64.92,64.9,64.92,5602.0,55.2742,55.2913,55.2742,55.2913,5602.0
2017-05-12 11:00:00,64.92,64.92,64.9,64.91,2400.0,55.2913,55.2913,55.2742,55.2828,2400.0
2017-05-12 11:05:00,64.92,64.95,64.92,64.95,4500.0,55.2913,55.3168,55.2913,55.3168,4500.0
2017-05-12 11:10:00,64.95,64.95,64.94,64.94,9060.0,55.3168,55.3168,55.3083,55.3083,9060.0
2017-05-12 11:15:00,64.94,64.94,64.92,64.94,3615.0,55.3083,55.3083,55.2913,55.3083,3615.0
2017-05-12 11:20:00,64.94,64.97,64.94,64.97,20193.0,55.3083,55.3339,55.3083,55.3339,20193.0
2017-05-12 11:25:00,64.97,64.98,64.96,64.98,7577.0,55.3339,55.3424,55.3253,55.3424,7577.0
2017-05-12 11:30:00,64.98,65.03,64.98,65.02,130444.0,55.3424,55.385,55.3424,55.3764,130444.0
2017-05-12 11:35:00,65.02,65.04,65.02,65.03,2309.0,55.3764,55.3935,55.3764,55.385,2309.0
2017-05-12 11:40:00,65.03,65.04,65.01,65.02,4965.0,55.385,55.3935,55.3679,55.3764,4965.0
2017-05-12 11:45:00,65.03,65.03,65.01,65.02,3440.0,55.385,55.385,55.3679,55.3764,3440.0
2017-05-12 11:50:00,65.01,65.03,65.01,65.02,4600.0,55.3679,55.385,55.3679,55.3764,4600.0
2017-05-12 11:55:00,65.02,65.02,65.0,65.01,5334.0,55.3764,55.3764,55.3594,55.3679,5334.0
2017-05-12 12:00:00,65.01,65.01,64.98,64.99,7983.0,55.3679,55.3679,55.3424,55.3509,7983.0
2017-05-12 12:05:00,65.0,65.0,64.97,64.98,3300.0,55.3594,55.3594,55.3339,55.3424,3300.0
2017-05-12 12:10:00,64.97,64.99,64.97,64.99,2820.0,55.3339,55.3509,55.3339,55.3509,2820.0
2017-05-12 12:15:00,65.0,65.0,64.98,64.99,96841.0,55.3594,55.3594,55.3424,55.3509,96841.0
2017-05-12 12:20:00,64.99,64.99,64.98,64.98,1300.0,55.3509,55.3509,55.3424,55.3424,1300.0
2017-05-12 12:25:00,64.98,64.99,64.98,64.98,7843.0,55.3424,55.3509,55.3424,55.3424,7843.0
2017-05-12 12:30:00,64.97,64.98,64.96,64.98,3834.0,55.3339,55.3424,55.3253,55.3424,3834.0
2017-05-12 12:35:00,64.98,64.98,64.97,64.97,2538.0,55.3424,55.3424,55.3339,55.3339,2538.0
2017-05-12 12:40:00,64.98,64.99,64.97,64.99,4100.0,55.3424,55.3509,55.3339,55.3509,4100.0
2017-05-12 12:45:00,64.98,64.99,64.98,64.98,2063.0,55.3424,55.3509,55.3424,55.3424,2063.0
2017-05-12 12:50:00,64.98,64.98,64.96,64.97,1300.0,55.3424,55.3424,55.3253,55.3339,1300.0
2017-05-12 12:55:00,64.96,64.97,64.95,64.97,8025.0,55.3253,55.3339,55.3168,55.3339,8025.0
2017-05-12 13:00:00,64.97,64.98,64.96,64.97,2607.0,55.3339,55.3424,55.3253,55.3339,2607.0
2017-05-12 13:05:00,64.96,64.97,64.94,64.95,3593.0,55.3253,55.3339,55.3083,55.3168,3593.0
2017-05-12 13:10:00,64.95,64.95,64.94,64.95,4794.0,55.3168,55.3168,55.3083,55.3168,4794.0
2017-05-12 13:15:00,64.94,64.96,64.94,64.96,4601.0,55.3083,55.3253,55.3083,55.3253,4601.0
2017-05-12 13:20:00,64.95,64.96,64.95,64.95,1000.0,55.3168,55.3253,55.3168,55.3168,1000.0
2017-05-12 13:25:00,64.95,64.97,64.95,64.95,4560.0,55.3168,55.3339,55.3168,55.3168,4560.0
2017-05-12 13:30:00,64.95,64.96,64.94,64.95,1760.0,55.3168,55.3253,55.3083,55.3168,1760.0
2017-05-12 13:35:00,64.95,64.96,64.95,64.95,1415.0,55.3168,55.3253,55.3168,55.3168,1415.0
2017-05-12 13:40:00,64.95,64.97,64.95,64.97,2393.0,55.3168,55.3339,55.3168,55.3339,2393.0
2017-05-12 13:45:00,64.97,64.98,64.96,64.98,3656.0,55.3339,55.3424,55.3253,55.3424,3656.0
2017-05-12 13:50:00,64.98,64.99,64.98,64.98,10664.0,55.3424,55.3509,55.3424,55.3424,10664.0
2017-05-12 13:55:00,64.98,64.99,64.98,64.98,3480.0,55.3424,55.3509,55.3424,55.3424,3480.0
2017-05-12 14:00:00,64.99,65.0,64.98,65.0,5975.0,55.3509,55.3594,55.3424,55.3594,5975.0
2017-05-12 14:05:00,65.0,65.0,64.98,64.99,2737.0,55.3594,55.3594,55.3424,55.3509,2737.0
2017-05-12 14:10:00,64.98,64.99,64.98,64.99,2537.0,55.3424,55.3509,55.3424,55.3509,2537.0
2017-05-12 14:15:00,64.98,64.99,64.96,64.97,10806.0,55.3424,55.3509,55.3253,55.3339,10806.0
2017-05-12 14:20:00,64.97,64.97,64.96,64.96,2674.0,55.3339,55.3339,55.3253,55.3253,2674.0
2017-05-12 14:25:00,64.97,64.97,64.96,64.97,2049.0,55.3339,55.3339,55.3253,55.3339,2049.0
2017-05-12 14:30:00,64.96,64.98,64.96,64.98,7077.0,55.3253,55.3424,55.3253,55.3424,7077.0
2017-05-12 14:35:00,64.98,64.99,64.98,64.98,2500.0,55.3424,55.3509,55.3424,55.3424,2500.0
2017-05-12 14:40:00,64.98,65.0,64.98,64.99,4446.0,55.3424,55.3594,55.3424,55.3509,4446.0
2017-05-12 14:45:00,65.0,65.01,64.98,64.98,5351.0,55.3594,55.3679,55.3424,55.3424,5351.0
2017-05-12 14:50:00,64.99,65.0,64.98,65.0,3500.0,55.3509,55.3594,55.3424,55.3594,3500.0
2017-05-12 14:55:00,65.0,65.0,64.99,64.99,5257.0,55.3594,55.3594,55.3509,55.3509,5257.0
2017-05-12 15:00:00,64.98,65.0,64.98,65.0,3001.0,55.3424,55.3594,55.3424,55.3594,3001.0
2017-05-12 15:05:00,65.0,65.0,64.99,65.0,4400.0,55.3594,55.3594,55.3509,55.3594,4400.0
2017-05-12 15:10:00,65.0,65.0,64.98,64.98,4140.0,55.3594,55.3594,55.3424,55.3424,4140.0
2017-05-12 15:15:00,64.98,64.98,64.97,64.98,14225.0,55.3424,55.3424,55.3339,55.3424,14225.0
2017-05-12 15:20:00,64.98,64.99,64.98,64.98,5200.0,55.3424,55.3509,55.3424,55.3424,5200.0
2017-05-12 15:25:00,64.98,64.99,64.96,64.97,5014.0,55.3424,55.3509,55.3253,55.3339,5014.0
2017-05-12 15:30:00,64.97,64.97,64.94,64.95,8140.0,55.3339,55.3339,55.3083,55.3168,8140.0
2017-05-12 15:35:00,64.95,64.97,64.95,64.97,6453.0,55.3168,55.3339,55.3168,55.3339,6453.0
2017-05-12 15:40:00,64.97,65.01,64.97,65.0,16180.0,55.3339,55.3679,55.3339,55.3594,16180.0
2017-05-12 15:45:00,64.99,64.99,64.96,64.97,28406.0,55.3509,55.3509,55.3253,55.3339,28406.0
2017-05-12 15:50:00,64.97,64.99,64.97,64.97,27693.0,55.3339,55.3509,55.3339,55.3339,27693.0
2017-05-12 15:55:00,64.97,65.02,64.97,65.01,100808.0,55.3339,55.3764,55.3339,55.3679,100808.0
2017-05-15 09:30:00,65.23,65.25,65.21,65.25,73985.0,55.5553,55.5723,55.5383,55.5723,73985.0
2017-05-15 09:35:00,65.26,65.27,65.22,65.23,7594.0,55.5809,55.5894,55.5468,55.5553,7594.0
2017-05-15 09:40:00,65.24,65.26,65.24,65.26,9773.0,55.5638,55.5809,55.5638,55.5809,9773.0
2017-05-15 09:45:00,65.26,65.29,65.25,65.28,8837.0,55.5809,55.6064,55.5723,55.5979,8837.0
2017-05-15 09:50:00,65.28,65.32,65.28,65.31,10150.0,55.5979,55.632,55.5979,55.6234,10150.0
2017-05-15 09:55:00,65.31,65.32,65.3,65.3,16468.0,55.6234,55.632,55.6149,55.6149,16468.0
2017-05-15 10:00:00,65.31,65.35,65.3,65.33,9477.0,55.6234,55.6575,55.6149,55.6405,9477.0
2017-05-15 10:05:00,65.32,65.33,65.31,65.33,12267.0,55.632,55.6405,55.6234,55.6405,12267.0
2017-05-15 10:10:00,65.33,65.34,65.31,65.33,4600.0,55.6405,55.649,55.6234,55.6405,4600.0
2017-05-15 10:15:00,65.34,65.34,65.31,65.32,5100.0,55.649,55.649,55.6234,55.632,5100.0
2017-05-15 10:20:00,65.32,65.32,65.31,65.31,3200.0,55.632,55.632,55.6234,55.6234,3200.0
2017-05-15 10:25:00,65.31,65.33,65.31,65.33,8857.0,55.6234,55.6405,55.6234,55.6405,8857.0
2017-05-15 10:30:00,65.33,65.34,65.33,65.34,10700.0,55.6405,55.649,55.6405,55.649,10700.0
2017-05-15 10:35:00,65.33,65.34,65.33,65.34,12491.0,55.6405,55.649,55.6405,55.649,12491.0
2017-05-15 10:40:00,65.34,65.35,65.33,65.34,5500.0,55.649,55.6575,55.6405,55.649,5500.0
2017-05-15 10:45:00,65.33,65.34,65.33,65.34,6150.0,55.6405,55.649,55.6405,55.649,6150.0
2017-05-15 10:50:00,65.34,65.38,65.33,65.36,13450.0,55.649,55.6831,55.6405,55.666,13450.0
2017-05-15 10:55:00,65.36,65.38,65.36,65.38,4421.0,55.666,55.6831,55.666,55.6831,4421.0
2017-05-15 11:00:00,65.38,65.39,65.37,65.39,8809.0,55.6831,55.6916,55.6745,55.6916,8809.0
2017-05-15 11:05:00,65.39,65.41,65.38,65.41,14090.0,55.6916,55.7086,55.6831,55.7086,14090.0
2017-05-15 11:10:00,65.41,65.41,65.39,65.39,3489.0,55.7086,55.7086,55.6916,55.6916,3489.0
2017-05-15 11:15:00,65.39,65.4,65.37,65.38,4132.0,55.6916,55.7001,55.6745,55.6831,4132.0
2017-05-15 11:20:00,65.37,65.38,65.36,65.37,12949.0,55.6745,55.6831,55.666,55.6745,12949.0
2017-05-15 11:25:00,65.37,65.38,65.36,65.37,11700.0,55.6745,55.6831,55.666,55.6745,11700.0
2017-05-15 11:30:00,65.37,65.39,65.36,65.39,8500.0,55.6745,55.6916,55.666,55.6916,8500.0
2017-05-15 11:35:00,65.39,65.39,65.38,65.39,2940.0,55.6916,55.6916,55.6831,55.6916,2940.0
2017-05-15 11:40:00,65.39,65.39,65.37,65.38,5604.0,55.6916,55.6916,55.6745,55.6831,5604.0
2017-05-15 11:45:00,65.37,65.38,65.35,65.36,5979.0,55.6745,55.6831,55.6575,55.666,5979.0
2017-05-15 11:50:00,65.36,65.37,65.35,65.36,8018.0,55.666,55.6745,55.6575,55.666,8018.0
2017-05-15 11:55:00,65.37,65.39,65.36,65.38,9182.0,55.6745,55.6916,55.666,55.6831,9182.0
2017-05-15 12:00:00,65.39,65.39,65.38,65.39,6267.0,55.6916,55.6916,55.6831,55.6916,6267.0
2017-05-15 12:05:00,65.38,65.39,65.38,65.38,1896.0,55.6831,55.6916,55.6831,55.6831,1896.0
2017-05-15 12:10:00,65.38,65.39,65.37,65.37,11070.0,55.6831,55.6916,55.6745,55.6745,11070.0
2017-05-15 12:15:00,65.37,65.38,65.36,65.37,5100.0,55.6745,55.6831,55.666,55.6745,5100.0
2017-05-15 12:20:00,65.37,65.38,65.36,65.37,4552.0,55.6745,55.6831,55.666,55.6745,4552.0
2017-05-15 12:25:00,65.38,65.38,65.35,65.36,12449.0,55.6831,55.6831,55.6575,55.666,12449.0
2017-05-15 12:30:00,65.36,65.36,65.35,65.36,1768.0,55.666,55.666,55.6575,55.666,1768.0
2017-05-15 12:35:00,65.35,65.36,65.35,65.36,3790.0,55.6575,55.666,55.6575,55.666,3790.0
2017-05-15 12:40:00,65.36,65.38,65.35,65.38,5400.0,55.666,55.6831,55.6575,55.6831,5400.0
2017-05-15 12:45:00,65.38,65.38,65.37,65.38,3975.0,55.6831,55.6831,55.6745,55.6831,3975.0
2017-05-15 12:50:00,65.38,65.38,65.37,65.37,7714.0,55.6831,55.6831,55.6745,55.6745,7714.0
2017-05-15 12:55:00,65.37,65.37,65.36,65.36,2057.0,55.6745,55.6745,55.666,55.666,2057.0
2017-05-15 13:00:00,65.37,65.37,65.34,65.34,227418.0,55.6745,55.6745,55.649,55.649,227418.0
2017-05-15 13:05:00,65.35,65.36,65.34,65.36,17583.0,55.6575,55.666,55.649,55.666,17583.0
2017-05-15 13:10:00,65.36,65.38,65.35,65.38,4110.0,55.666,55.6831,55.6575,55.6831,4110.0
2017-05-15 13:15:00,65.38,65.39,65.38,65.38,3100.0,55.6831,55.6916,55.6831,55.6831,3100.0
2017-05-15 13:20:00,65.38,65.39,65.38,65.38,3140.0,55.6831,55.6916,55.6831,55.6831,3140.0
2017-05-15 13:25:00,65.38,65.38,65.37,65.38,22589.0,55.6831,55.6831,55.6745,55.6831,22589.0
2017-05-15 13:30:00,65.39,65.4,65.38,65.39,3800.0,55.6916,55.7001,55.6831,55.6916,3800.0
2017-05-15 13:35:00,65.38,65.39,65.38,65.39,4640.0,55.6831,55.6916,55.6831,55.6916,4640.0
2017-05-15 13:40:00,65.39,65.39,65.38,65.38,10882.0,55.6916,55.6916,55.6831,55.6831,10882.0
2017-05-15 13:45:00,65.39,65.4,65.38,65.38,40167.0,55.6916,55.7001,55.6831,55.6831,40167.0
2017-05-15 13:50:00,65.38,65.39,65.38,65.39,9630.0,55.6831,55.6916,55.6831,55.6916,9630.0
2017-05-15 13:55:00,65.39,65.39,65.38,65.38,5000.0,55.6916,55.6916,55.6831,55.6831,5000.0
2017-05-15 14:00:00,65.38,65.39,65.38,65.38,2000.0,55.6831,55.6916,55.6831,55.6831,2000.0
2017-05-15 14:05:00,65.37,65.38,65.36,65.36,5718.0,55.6745,55.6831,55.666,55.666,5718.0
2017-05-15 14:10:00,65.37,65.37,65.36,65.37,9953.0,55.6745,55.6745,55.666,55.6745,9953.0
2017-05-15 14:15:00,65.36,65.37,65.35,65.37,39771.0,55.666,55.6745,55.6575,55.6745,39771.0
2017-05-15 14:20:00,65.37,65.37,65.35,65.35,8165.0,55.6745,55.6745,55.6575,55.6575,8165.0
2017-05-15 14:25:00,65.34,65.35,65.3,65.31,19753.0,55.649,55.6575,55.6149,55.6234,19753.0
2017-05-15 14:30:00,65.31,65.32,65.3,65.31,5537.0,55.6234,55.632,55.6149,55.6234,5537.0
2017-05-15 14:35:00,65.31,65.32,65.31,65.31,8363.0,55.6234,55.632,55.6234,55.6234,8363.0
2017-05-15 14:40:00,65.32,65.34,65.32,65.33,6337.0,55.632,55.649,55.632,55.6405,6337.0
2017-05-15 14:45:00,65.33,65.35,65.33,65.34,5900.0,55.6405,55.6575,55.6405,55.649,5900.0
2017-05-15 14:50:00,65.34,65.35,65.33,65.34,3868.0,55.649,55.6575,55.6405,55.649,3868.0
2017-05-15 14:55:00,65.34,65.34,65.32,65.33,23464.0,55.649,55.649,55.632,55.6405,23464.0
2017-05-15 15:00:00,65.33,65.34,65.33,65.34,20133.0,55.6405,55.649,55.6405,55.649,20133.0
2017-05-15 15:05:00,65.34,65.35,65.33,65.34,36124.0,55.649,55.6575,55.6405,55.649,36124.0
2017-05-15 15:10:00,65.34,65.34,65.32,65.34,11269.0,55.649,55.649,55.632,55.649,11269.0
2017-05-15 15:15:00,65.34,65.34,65.33,65.34,7015.0,55.649,55.649,55.6405,55.649,7015.0
2017-05-15 15:20:00,65.34,65.35,65.33,65.34,19060.0,55.649,55.6575,55.6405,55.649,19060.0
2017-05-15 15:25:00,65.34,65.36,65.34,65.34,9769.0,55.649,55.666,55.649,55.649,9769.0
2017-05-15 15:30:00,65.34,65.37,65.33,65.37,41678.0,55.649,55.6745,55.6405,55.6745,41678.0
2017-05-15 15:35:00,65.36,65.36,65.33,65.33,12825.0,55.666,55.666,55.6405,55.6405,12825.0
2017-05-15 15:40:00,65.34,65.35,65.33,65.34,25435.0,55.649,55.6575,55.6405,55.649,25435.0
2017-05-15 15:45:00,65.34,65.39,65.34,65.39,56744.0,55.649,55.6916,55.649,55.6916,56744.0
2017-05-15 15:50:00,65.39,65.39,65.38,65.39,23533.0,55.6916,55.6916,55.6831,55.6916,23533.0
2017-05-15 15:55:00,65.39,65.39,65.37,65.38,95974.0,55.6916,55.6916,55.6745,55.6831,95974.0
2017-05-16 09:30:00,65.58,65.6,65.57,65.59,55660.0,55.8534,55.8704,55.8449,55.8619,55660.0
2017-05-16 09:35:00,65.58,65.58,65.55,65.55,10237.0,55.8534,55.8534,55.8278,55.8278,10237.0
2017-05-16 09:40:00,65.57,65.57,65.54,65.55,2375.0,55.8449,55.8449,55.8193,55.8278,2375.0
2017-05-16 09:45:00,65.55,65.57,65.54,65.57,15038.0,55.8278,55.8449,55.8193,55.8449,15038.0
2017-05-16 09:50:00,65.57,65.6,65.56,65.6,8280.0,55.8449,55.8704,55.8364,55.8704,8280.0
2017-05-16 09:55:00,65.59,65.61,65.59,65.59,8200.0,55.8619,55.8789,55.8619,55.8619,8200.0
2017-05-16 10:00:00,65.59,65.6,65.57,65.59,17355.0,55.8619,55.8704,55.8449,55.8619,17355.0
2017-05-16 10:05:00,65.58,65.6,65.57,65.58,5610.0,55.8534,55.8704,55.8449,55.8534,5610.0
2017-05-16 10:10:00,65.57,65.58,65.55,65.56,19763.0,55.8449,55.8534,55.8278,55.8364,19763.0
2017-05-16 10:15:00,65.56,65.56,65.55,65.56,3874.0,55.8364,55.8364,55.8278,55.8364,3874.0
2017-05-16 10:20:00,65.56,65.57,65.5,65.51,9842.0,55.8364,55.8449,55.7853,55.7938,9842.0
2017-05-16 10:25:00,65.51,65.51,65.46,65.47,10860.0,55.7938,55.7938,55.7512,55.7597,10860.0
2017-05-16 10:30:00,65.47,65.49,65.46,65.48,5260.0,55.7597,55.7767,55.7512,55.7682,5260.0
2017-05-16 10:35:00,65.47,65.5,65.46,65.49,2400.0,55.7597,55.7853,55.7512,55.7767,2400.0
2017-05-16 10:40:00,65.48,65.48,65.41,65.43,18108.0,55.7682,55.7682,55.7086,55.7256,18108.0
2017-05-16 10:45:00,65.44,65.46,65.43,65.45,2500.0,55.7342,55.7512,55.7256,55.7427,2500.0
2017-05-16 10:50:00,65.46,65.47,65.45,65.47,3465.0,55.7512,55.7597,55.7427,55.7597,3465.0
2017-05-16 10:55:00,65.46,65.47,65.45,65.46,1911.0,55.7512,55.7597,55.7427,55.7512,1911.0
2017-05-16 11:00:00,65.46,65.47,65.43,65.47,10060.0,55.7512,55.7597,55.7256,55.7597,10060.0
2017-05-16 11:05:00,65.48,65.49,65.47,65.49,2493.0,55.7682,55.7767,55.7597,55.7767,2493.0
2017-05-16 11:10:00,65.48,65.5,65.47,65.5,2500.0,55.7682,55.7853,55.7597,55.7853,2500.0
2017-05-16 11:15:00,65.5,65.5,65.47,65.48,3244.0,55.7853,55.7853,55.7597,55.7682,3244.0
2017-05-16 11:20:00,65.48,65.5,65.47,65.5,4792.0,55.7682,55.7853,55.7597,55.7853,4792.0
2017-05-16 11:25:00,65.5,65.51,65.49,65.49,10516.0,55.7853,55.7938,55.7767,55.7767,10516.0
2017-05-16 11:30:00,65.48,65.49,65.46,65.49,3108.0,55.7682,55.7767,55.7512,55.7767,3108.0
2017-05-16 11:35:00,65.49,65.5,65.49,65.5,1604.0,55.7767,55.7853,55.7767,55.7853,1604.0
2017-05-16 11:40:00,65.5,65.5,65.49,65.49,2383.0,55.7853,55.7853,55.7767,55.7767,2383.0
2017-05-16 11:45:00,65.49,65.5,65.47,65.5,6622.0,55.7767,55.7853,55.7597,55.7853,6622.0
2017-05-16 11:50:00,65.5,65.54,65.5,65.53,21200.0,55.7853,55.8193,55.7853,55.8108,21200.0
2017-05-16 11:55:00,65.53,65.53,65.51,65.51,1000.0,55.8108,55.8108,55.7938,55.7938,1000.0
2017-05-16 12:00:00,65.51,65.52,65.51,65.51,12160.0,55.7938,55.8023,55.7938,55.7938,12160.0
2017-05-16 12:05:00,65.5,65.52,65.5,65.52,12663.0,55.7853,55.8023,55.7853,55.8023,12663.0
2017-05-16 12:10:00,65.52,65.53,65.52,65.52,9510.0,55.8023,55.8108,55.8023,55.8023,9510.0
2017-05-16 12:15:00,65.53,65.54,65.52,65.54,4383.0,55.8108,55.8193,55.8023,55.8193,4383.0
2017-05-16 12:20:00,65.54,65.55,65.54,65.54,1900.0,55.8193,55.8278,55.8193,55.8193,1900.0
2017-05-16 12:25:00,65.55,65.55,65.54,65.54,1870.0,55.8278,55.8278,55.8193,55.8193,1870.0
2017-05-16 12:30:00,65.55,65.55,65.51,65.52,6600.0,55.8278,55.8278,55.7938,55.8023,6600.0
2017-05-16 12:35:00,65.53,65.54,65.52,65.53,5500.0,55.8108,55.8193,55.8023,55.8108,5500.0
2017-05-16 12:40:00,65.54,65.54,65.51,65.53,2339.0,55.8193,55.8193,55.7938,55.8108,2339.0
2017-05-16 12:45:00,65.53,65.54,65.52,65.53,3690.0,55.8108,55.8193,55.8023,55.8108,3690.0
2017-05-16 12:50:00,65.54,65.55,65.54,65.54,3500.0,55.8193,55.8278,55.8193,55.8193,3500.0
2017-05-16 12:55:00,65.53,65.54,65.52,65.52,2044.0,55.8108,55.8193,55.8023,55.8023,2044.0
2017-05-16 13:00:00,65.51,65.51,65.48,65.5,7921.0,55.7938,55.7938,55.7682,55.7853,7921.0
2017-05-16 13:05:00,65.5,65.5,65.49,65.5,838.0,55.7853,55.7853,55.7767,55.7853,838.0
2017-05-16 13:10:00,65.51,65.52,65.5,65.52,1815.0,55.7938,55.8023,55.7853,55.8023,1815.0
2017-05-16 13:15:00,65.52,65.52,65.51,65.52,2000.0,55.8023,55.8023,55.7938,55.8023,2000.0
2017-05-16 13:20:00,65.51,65.52,65.51,65.52,1025.0,55.7938,55.8023,55.7938,55.8023,1025.0
2017-05-16 13:25:00,65.52,65.52,65.5,65.5,3100.0,55.8023,55.8023,55.7853,55.7853,3100.0
2017-05-16 13:30:00,65.5,65.51,65.5,65.5,2742.0,55.7853,55.7938,55.7853,55.7853,2742.0
2017-05-16 13:35:00,65.5,65.51,65.5,65.51,6769.0,55.7853,55.7938,55.7853,55.7938,6769.0
2017-05-16 13:40:00,65.51,65.52,65.5,65.52,1600.0,55.7938,55.8023,55.7853,55.8023,1600.0
2017-05-16 13:45:00,65.52,65.53,65.51,65.53,1486.0,55.8023,55.8108,55.7938,55.8108,1486.0
2017-05-16 13:50:00,65.52,65.53,65.52,65.53,2900.0,55.8023,55.8108,55.8023,55.8108,2900.0
2017-05-16 13:55:00,65.53,65.53,65.49,65.5,2400.0,55.8108,55.8108,55.7767,55.7853,2400.0
2017-05-16 14:00:00,65.49,65.51,65.49,65.51,4547.0,55.7767,55.7938,55.7767,55.7938,4547.0
2017-05-16 14:05:00,65.51,65.51,65.5,65.51,764.0,55.7938,55.7938,55.7853,55.7938,764.0
2017-05-16 14:10:00,65.51,65.51,65.5,65.51,4420.0,55.7938,55.7938,55.7853,55.7938,4420.0
2017-05-16 14:15:00,65.51,65.52,65.5,65.51,4412.0,55.7938,55.8023,55.7853,55.7938,4412.0
2017-05-16 14:20:00,65.52,65.52,65.5,65.5,1226.0,55.8023,55.8023,55.7853,55.7853,1226.0
2017-05-16 14:25:00,65.49,65.49,65.47,65.48,16390.0,55.7767,55.7767,55.7597,55.7682,16390.0
2017-05-16 14:30:00,65.49,65.5,65.49,65.5,3782.0,55.7767,55.7853,55.7767,55.7853,3782.0
2017-05-16 14:35:00,65.5,65.5,65.49,65.5,4047.0,55.7853,55.7853,55.7767,55.7853,4047.0
2017-05-16 14:40:00,65.5,65.51,65.48,65.49,10302.0,55.7853,55.7938,55.7682,55.7767,10302.0
2017-05-16 14:45:00,65.48,65.49,65.48,65.49,4091.0,55.7682,55.7767,55.7682,55.7767,4091.0
2017-05-16 14:50:00,65.49,65.5,65.48,65.48,3644.0,55.7767,55.7853,55.7682,55.7682,3644.0
2017-05-16 14:55:00,65.48,65.48,65.47,65.47,4721.0,55.7682,55.7682,55.7597,55.7597,4721.0
2017-05-16 15:00:00,65.48,65.49,65.47,65.49,2369.0,55.7682,55.7767,55.7597,55.7767,2369.0
2017-05-16 15:05:00,65.49,65.51,65.49,65.51,10988.0,55.7767,55.7938,55.7767,55.7938,10988.0
2017-05-16 15:10:00,65.5,65.52,65.49,65.52,49747.0,55.7853,55.8023,55.7767,55.8023,49747.0
2017-05-16 15:15:00,65.52,65.52,65.51,65.52,22366.0,55.8023,55.8023,55.7938,55.8023,22366.0
2017-05-16 15:20:00,65.52,65.53,65.51,65.52,9602.0,55.8023,55.8108,55.7938,55.8023,9602.0
2017-05-16 15:25:00,65.52,65.53,65.52,65.53,1200.0,55.8023,55.8108,55.8023,55.8108,1200.0
2017-05-16 15:30:00,65.53,65.53,65.52,65.53,1208.0,55.8108,55.8108,55.8023,55.8108,1208.0
2017-05-16 15:35:00,65.53,65.54,65.52,65.54,2878.0,55.8108,55.8193,55.8023,55.8193,2878.0
2017-05-16 15:40:00,65.54,65.55,65.53,65.54,4662.0,55.8193,55.8278,55.8108,55.8193,4662.0
2017-05-16 15:45:00,65.55,65.55,65.51,65.52,8540.0,55.8278,55.8278,55.7938,55.8023,8540.0
2017-05-16 15:50:00,65.51,65.54,65.51,65.52,27643.0,55.7938,55.8193,55.7938,55.8023,27643.0
2017-05-16 15:55:00,65.53,65.54,65.51,65.53,69067.0,55.8108,55.8193,55.7938,55.8108,69067.0
2017-05-17 09:30:00,65.04,65.14,65.04,65.14,60755.0,55.3935,55.4786,55.3935,55.4786,60755.0
2017-05-17 09:35:00,65.14,65.18,65.14,65.16,27333.0,55.4786,55.5127,55.4786,55.4957,27333.0
2017-05-17 09:40:00,65.16,65.16,65.11,65.11,13723.0,55.4957,55.4957,55.4531,55.4531,13723.0
2017-05-17 09:45:00,65.11,65.13,65.09,65.12,38735.0,55.4531,55.4701,55.4361,55.4616,38735.0
2017-05-17 09:50:00,65.11,65.11,65.03,65.03,52129.0,55.4531,55.4531,55.385,55.385,52129.0
2017-05-17 09:55:00,65.03,65.03,64.96,64.98,49304.0,55.385,55.385,55.3253,55.3424,49304.0
2017-05-17 10:00:00,64.98,64.98,64.94,64.98,43900.0,55.3424,55.3424,55.3083,55.3424,43900.0
2017-05-17 10:05:00,64.97,65.03,64.93,65.03,13753.0,55.3339,55.385,55.2998,55.385,13753.0
2017-05-17 10:10:00,65.04,65.05,64.98,64.98,11976.0,55.3935,55.402,55.3424,55.3424,11976.0
2017-05-17 10:15:00,64.99,65.04,64.99,65.02,8023.0,55.3509,55.3935,55.3509,55.3764,8023.0
2017-05-17 10:20:00,65.02,65.03,64.98,64.99,13732.0,55.3764,55.385,55.3424,55.3509,13732.0
2017-05-17 10:25:00,64.99,64.99,64.95,64.98,17769.0,55.3509,55.3509,55.3168,55.3424,17769.0
2017-05-17 10:30:00,64.97,65.03,64.97,65.0,12700.0,55.3339,55.385,55.3339,55.3594,12700.0
2017-05-17 10:35:00,65.0,65.0,64.91,64.96,33617.0,55.3594,55.3594,55.2828,55.3253,33617.0
2017-05-17 10:40:00,64.96,65.0,64.95,65.0,6572.0,55.3253,55.3594,55.3168,55.3594,6572.0
2017-05-17 10:45:00,65.0,65.01,64.94,64.95,9437.0,55.3594,55.3679,55.3083,55.3168,9437.0
2017-05-17 10:50:00,64.95,64.95,64.84,64.85,24869.0,55.3168,55.3168,55.2231,55.2317,24869.0
2017-05-17 10:55:00,64.85,64.85,64.81,64.81,21470.0,55.2317,55.2317,55.1976,55.1976,21470.0
2017-05-17 11:00:00,64.82,64.84,64.8,64.8,21797.0,55.2061,55.2231,55.1891,55.1891,21797.0
2017-05-17 11:05:00,64.8,64.85,64.8,64.84,3470.0,55.1891,55.2317,55.1891,55.2231,3470.0
2017-05-17 11:10:00,64.83,64.9,64.83,64.9,8546.0,55.2146,55.2742,55.2146,55.2742,8546.0
2017-05-17 11:15:00,64.89,64.93,64.89,64.92,12956.0,55.2657,55.2998,55.2657,55.2913,12956.0
2017-05-17 11:20:00,64.91,64.92,64.89,64.9,14647.0,55.2828,55.2913,55.2657,55.2742,14647.0
2017-05-17 11:25:00,64.9,64.91,64.88,64.89,16777.0,55.2742,55.2828,55.2572,55.2657,16777.0
2017-05-17 11:30:00,64.89,64.9,64.86,64.89,4453.0,55.2657,55.2742,55.2402,55.2657,4453.0
2017-05-17 11:35:00,64.88,64.92,64.86,64.92,5439.0,55.2572,55.2913,55.2402,55.2913,5439.0
2017-05-17 11:40:00,64.92,64.95,64.92,64.95,4859.0,55.2913,55.3168,55.2913,55.3168,4859.0
2017-05-17 11:45:00,64.95,64.95,64.91,64.92,9760.0,55.3168,55.3168,55.2828,55.2913,9760.0
2017-05-17 11:50:00,64.92,64.93,64.89,64.89,3547.0,55.2913,55.2998,55.2657,55.2657,3547.0
2017-05-17 11:55:00,64.89,64.94,64.89,64.94,2965.0,55.2657,55.3083,55.2657,55.3083,2965.0
2017-05-17 12:00:00,64.94,64.94,64.91,64.91,1900.0,55.3083,55.3083,55.2828,55.2828,1900.0
2017-05-17 12:05:00,64.91,64.93,64.91,64.92,4790.0,55.2828,55.2998,55.2828,55.2913,4790.0
2017-05-17 12:10:00,64.92,64.92,64.91,64.92,1608.0,55.2913,55.2913,55.2828,55.2913,1608.0
2017-05-17 12:15:00,64.91,64.91,64.88,64.89,6442.0,55.2828,55.2828,55.2572,55.2657,6442.0
2017-05-17 12:20:00,64.88,64.9,64.88,64.89,2486.0,55.2572,55.2742,55.2572,55.2657,2486.0
2017-05-17 12:25:00,64.89,64.89,64.86,64.87,3500.0,55.2657,55.2657,55.2402,55.2487,3500.0
2017-05-17 12:30:00,64.86,64.87,64.84,64.85,10308.0,55.2402,55.2487,55.2231,55.2317,10308.0
2017-05-17 12:35:00,64.85,64.89,64.85,64.89,3400.0,55.2317,55.2657,55.2317,55.2657,3400.0
2017-05-17 12:40:00,64.9,64.91,64.89,64.89,2850.0,55.2742,55.2828,55.2657,55.2657,2850.0
2017-05-17 12:45:00,64.9,64.9,64.89,64.9,1600.0,55.2742,55.2742,55.2657,55.2742,1600.0
2017-05-17 12:50:00,64.89,64.9,64.88,64.9,1800.0,55.2657,55.2742,55.2572,55.2742,1800.0
2017-05-17 12:55:00,64.9,64.91,64.9,64.91,500.0,55.2742,55.2828,55.2742,55.2828,500.0
2017-05-17 13:00:00,64.91,64.91,64.89,64.89,4247.0,55.2828,55.2828,55.2657,55.2657,4247.0
2017-05-17 13:05:00,64.88,64.9,64.87,64.9,5300.0,55.2572,55.2742,55.2487,55.2742,5300.0
2017-05-17 13:10:00,64.89,64.9,64.87,64.88,5000.0,55.2657,55.2742,55.2487,55.2572,5000.0
2017-05-17 13:15:00,64.89,64.9,64.86,64.86,3000.0,55.2657,55.2742,55.2402,55.2402,3000.0
2017-05-17 13:20:00,64.86,64.87,64.85,64.86,2138.0,55.2402,55.2487,55.2317,55.2402,2138.0
2017-05-17 13:25:00,64.86,64.87,64.83,64.85,5100.0,55.2402,55.2487,55.2146,55.2317,5100.0
2017-05-17 13:30:00,64.85,64.85,64.83,64.85,6309.0,55.2317,55.2317,55.2146,55.2317,6309.0
2017-05-17 13:35:00,64.86,64.86,64.82,64.83,5024.0,55.2402,55.2402,55.2061,55.2146,5024.0
2017-05-17 13:40:00,64.84,64.84,64.8,64.81,19453.0,55.2231,55.2231,55.1891,55.1976,19453.0
2017-05-17 13:45:00,64.8,64.82,64.76,64.82,16138.0,55.1891,55.2061,55.155,55.2061,16138.0
2017-05-17 13:50:00,64.81,64.82,64.8,64.82,2298.0,55.1976,55.2061,55.1891,55.2061,2298.0
2017-05-17 13:55:00,64.82,64.82,64.76,64.79,10575.0,55.2061,55.2061,55.155,55.1806,10575.0
2017-05-17 14:00:00,64.78,64.81,64.78,64.81,10140.0,55.172,55.1976,55.172,55.1976,10140.0
2017-05-17 14:05:00,64.82,64.84,64.8,64.81,4881.0,55.2061,55.2231,55.1891,55.1976,4881.0
2017-05-17 14:10:00,64.81,64.81,64.75,64.77,11917.0,55.1976,55.1976,55.1465,55.1635,11917.0
2017-05-17 14:15:00,64.77,64.77,64.7,64.72,66423.0,55.1635,55.1635,55.1039,55.1209,66423.0
2017-05-17 14:20:00,64.72,64.73,64.66,64.68,23669.0,55.1209,55.1295,55.0698,55.0869,23669.0
2017-05-17 14:25:00,64.67,64.69,64.64,64.65,4883.0,55.0784,55.0954,55.0528,55.0613,4883.0
2017-05-17 14:30:00,64.65,64.69,64.65,64.68,8716.0,55.0613,55.0954,55.0613,55.0869,8716.0
2017-05-17 14:35:00,64.67,64.67,64.62,64.62,62145.0,55.0784,55.0784,55.0358,55.0358,62145.0
2017-05-17 14:40:00,64.62,64.64,64.58,64.58,56672.0,55.0358,55.0528,55.0017,55.0017,56672.0
2017-05-17 14:45:00,64.58,64.59,64.55,64.57,18009.0,55.0017,55.0102,54.9762,54.9932,18009.0
2017-05-17 14:50:00,64.56,64.62,64.56,64.62,3396.0,54.9847,55.0358,54.9847,55.0358,3396.0
2017-05-17 14:55:00,64.62,64.65,64.61,64.65,4864.0,55.0358,55.0613,55.0273,55.0613,4864.0
2017-05-17 15:00:00,64.64,64.64,64.61,64.64,6600.0,55.0528,55.0528,55.0273,55.0528,6600.0
2017-05-17 15:05:00,64.64,64.65,64.64,64.64,5242.0,55.0528,55.0613,55.0528,55.0528,5242.0
2017-05-17 15:10:00,64.63,64.65,64.6,64.65,7801.0,55.0443,55.0613,55.0187,55.0613,7801.0
2017-05-17 15:15:00,64.65,64.7,64.64,64.7,12926.0,55.0613,55.1039,55.0528,55.1039,12926.0
2017-05-17 15:20:00,64.7,64.73,64.69,64.69,22198.0,55.1039,55.1295,55.0954,55.0954,22198.0
2017-05-17 15:25:00,64.68,64.7,64.66,64.67,31525.0,55.0869,55.1039,55.0698,55.0784,31525.0
2017-05-17 15:30:00,64.67,64.69,64.66,64.68,43900.0,55.0784,55.0954,55.0698,55.0869,43900.0
2017-05-17 15:35:00,64.69,64.72,64.68,64.68,16179.0,55.0954,55.1209,55.0869,55.0869,16179.0
2017-05-17 15:40:00,64.68,64.69,64.58,64.59,38629.0,55.0869,55.0954,55.0017,55.0102,38629.0
2017-05-17 15:45:00,64.6,64.62,64.55,64.57,50170.0,55.0187,55.0358,54.9762,54.9932,50170.0
2017-05-17 15:50:00,64.57,64.58,64.54,64.55,73914.0,54.9932,55.0017,54.9676,54.9762,73914.0
2017-05-17 15:55:00,64.55,64.55,64.5,64.51,131459.0,54.9762,54.9762,54.9336,54.9421,131459.0
2017-05-18 09:30:00,64.42,64.42,64.17,64.32,51577.0,54.8654,54.8654,54.6525,54.7803,51577.0
2017-05-18 09:35:00,64.33,64.39,64.32,64.37,52270.0,54.7888,54.8399,54.7803,54.8229,52270.0
2017-05-18 09:40:00,64.37,64.38,64.29,64.29,25815.0,54.8229,54.8314,54.7547,54.7547,25815.0
2017-05-18 09:45:00,64.29,64.37,64.27,64.29,237107.0,54.7547,54.8229,54.7377,54.7547,237107.0
2017-05-18 09:50:00,64.3,64.33,64.24,64.3,60164.0,54.7632,54.7888,54.7121,54.7632,60164.0
2017-05-18 09:55:00,64.3,64.32,64.25,64.29,17846.0,54.7632,54.7803,54.7207,54.7547,17846.0
2017-05-18 10:00:00,64.29,64.43,64.29,64.43,21562.0,54.7547,54.874,54.7547,54.874,21562.0
2017-05-18 10:05:00,64.44,64.48,64.41,64.47,14896.0,54.8825,54.9165,54.8569,54.908,14896.0
2017-05-18 10:10:00,64.47,64.51,64.46,64.48,10314.0,54.908,54.9421,54.8995,54.9165,10314.0
2017-05-18 10:15:00,64.48,64.51,64.46,64.51,11100.0,54.9165,54.9421,54.8995,54.9421,11100.0
2017-05-18 10:20:00,64.52,64.52,64.48,64.49,11491.0,54.9506,54.9506,54.9165,54.9251,11491.0
2017-05-18 10:25:00,64.5,64.59,64.5,64.59,55174.0,54.9336,55.0102,54.9336,55.0102,55174.0
2017-05-18 10:30:00,64.59,64.63,64.59,64.61,4850.0,55.0102,55.0443,55.0102,55.0273,4850.0
2017-05-18 10:35:00,64.62,64.64,64.59,64.59,9680.0,55.0358,55.0528,55.0102,55.0102,9680.0
2017-05-18 10:40:00,64.58,64.6,64.58,64.59,33217.0,55.0017,55.0187,55.0017,55.0102,33217.0
2017-05-18 10:45:00,64.58,64.58,64.55,64.56,1707.0,55.0017,55.0017,54.9762,54.9847,1707.0
2017-05-18 10:50:00,64.55,64.55,64.51,64.54,4850.0,54.9762,54.9762,54.9421,54.9676,4850.0
2017-05-18 10:55:00,64.56,64.56,64.54,64.55,1599.0,54.9847,54.9847,54.9676,54.9762,1599.0
2017-05-18 11:00:00,64.56,64.61,64.56,64.6,4985.0,54.9847,55.0273,54.9847,55.0187,4985.0
2017-05-18 11:05:00,64.6,64.6,64.55,64.58,4600.0,55.0187,55.0187,54.9762,55.0017,4600.0
2017-05-18 11:10:00,64.59,64.59,64.53,64.54,12404.0,55.0102,55.0102,54.9591,54.9676,12404.0
2017-05-18 11:15:00,64.55,64.57,64.55,64.56,6170.0,54.9762,54.9932,54.9762,54.9847,6170.0
2017-05-18 11:20:00,64.56,64.6,64.56,64.59,8150.0,54.9847,55.0187,54.9847,55.0102,8150.0
2017-05-18 11:25:00,64.59,64.6,64.57,64.57,7778.0,55.0102,55.0187,54.9932,54.9932,7778.0
2017-05-18 11:30:00,64.57,64.58,64.56,64.58,6200.0,54.9932,55.0017,54.9847,55.0017,6200.0
2017-05-18 11:35:00,64.58,64.59,64.5,64.51,53382.0,55.0017,55.0102,54.9336,54.9421,53382.0
2017-05-18 11:40:00,64.51,64.52,64.45,64.45,32106.0,54.9421,54.9506,54.891,54.891,32106.0
2017-05-18 11:45:00,64.46,64.5,64.46,64.49,6505.0,54.8995,54.9336,54.8995,54.9251,6505.0
2017-05-18 11:50:00,64.49,64.5,64.47,64.47,2000.0,54.9251,54.9336,54.908,54.908,2000.0
2017-05-18 11:55:00,64.46,64.47,64.44,64.44,4950.0,54.8995,54.908,54.8825,54.8825,4950.0
2017-05-18 12:00:00,64.45,64.46,64.4,64.41,6401.0,54.891,54.8995,54.8484,54.8569,6401.0
2017-05-18 12:05:00,64.41,64.43,64.39,64.4,9798.0,54.8569,54.874,54.8399,54.8484,9798.0
2017-05-18 12:10:00,64.41,64.45,64.41,64.43,6000.0,54.8569,54.891,54.8569,54.874,6000.0
2017-05-18 12:15:00,64.44,64.44,64.41,64.41,6600.0,54.8825,54.8825,54.8569,54.8569,6600.0
2017-05-18 12:20:00,64.41,64.45,64.41,64.45,6257.0,54.8569,54.891,54.8569,54.891,6257.0
2017-05-18 12:25:00,64.45,64.49,64.44,64.49,20400.0,54.891,54.9251,54.8825,54.9251,20400.0
2017-05-18 12:30:00,64.49,64.53,64.48,64.52,4300.0,54.9251,54.9591,54.9165,54.9506,4300.0
2017-05-18 12:35:00,64.51,64.51,64.5,64.51,3800.0,54.9421,54.9421,54.9336,54.9421,3800.0
2017-05-18 12:40:00,64.51,64.51,64.48,64.48,5000.0,54.9421,54.9421,54.9165,54.9165,5000.0
2017-05-18 12:45:00,64.49,64.49,64.47,64.48,28517.0,54.9251,54.9251,54.908,54.9165,28517.0
2017-05-18 12:50:00,64.48,64.48,64.45,64.45,11352.0,54.9165,54.9165,54.891,54.891,11352.0
2017-05-18 12:55:00,64.45,64.49,64.45,64.49,4114.0,54.891,54.9251,54.891,54.9251,4114.0
2017-05-18 13:00:00,64.5,64.52,64.47,64.48,4600.0,54.9336,54.9506,54.908,54.9165,4600.0
2017-05-18 13:05:00,64.47,64.47,64.44,64.45,5600.0,54.908,54.908,54.8825,54.891,5600.0
2017-05-18 13:10:00,64.44,64.46,64.43,64.46,14192.0,54.8825,54.8995,54.874,54.8995,14192.0
2017-05-18 13:15:00,64.45,64.5,64.45,64.48,26847.0,54.891,54.9336,54.891,54.9165,26847.0
2017-05-18 13:20:00,64.48,64.48,64.47,64.48,1455.0,54.9165,54.9165,54.908,54.9165,1455.0
2017-05-18 13:25:00,64.46,64.47,64.44,64.45,14313.0,54.8995,54.908,54.8825,54.891,14313.0
2017-05-18 13:30:00,64.44,64.45,64.42,64.43,17150.0,54.8825,54.891,54.8654,54.874,17150.0
2017-05-18 13:35:00,64.43,64.44,64.41,64.44,16072.0,54.874,54.8825,54.8569,54.8825,16072.0
2017-05-18 13:40:00,64.45,64.46,64.45,64.46,6253.0,54.891,54.8995,54.891,54.8995,6253.0
2017-05-18 13:45:00,64.47,64.47,64.44,64.44,16856.0,54.908,54.908,54.8825,54.8825,16856.0
2017-05-18 13:50:00,64.44,64.51,64.44,64.51,5383.0,54.8825,54.9421,54.8825,54.9421,5383.0
2017-05-18 13:55:00,64.51,64.55,64.51,64.53,24763.0,54.9421,54.9762,54.9421,54.9591,24763.0
2017-05-18 14:00:00,64.52,64.64,64.52,64.62,64656.0,54.9506,55.0528,54.9506,55.0358,64656.0
2017-05-18 14:05:00,64.63,64.68,64.6,64.68,12140.0,55.0443,55.0869,55.0187,55.0869,12140.0
2017-05-18 14:10:00,64.68,64.69,64.64,64.67,179894.0,55.0869,55.0954,55.0528,55.0784,179894.0
2017-05-18 14:15:00,64.67,64.67,64.64,64.65,104410.0,55.0784,55.0784,55.0528,55.0613,104410.0
2017-05-18 14:20:00,64.65,64.71,64.65,64.69,57619.0,55.0613,55.1124,55.0613,55.0954,57619.0
2017-05-18 14:25:00,64.7,64.72,64.69,64.7,51359.0,55.1039,55.1209,55.0954,55.1039,51359.0
2017-05-18 14:30:00,64.71,64.79,64.71,64.78,35241.0,55.1124,55.1806,55.1124,55.172,35241.0
2017-05-18 14:35:00,64.77,64.77,64.75,64.76,14845.0,55.1635,55.1635,55.1465,55.155,14845.0
2017-05-18 14:40:00,64.75,64.76,64.73,64.74,12420.0,55.1465,55.155,55.1295,55.138,12420.0
2017-05-18 14:45:00,64.73,64.74,64.71,64.72,15887.0,55.1295,55.138,55.1124,55.1209,15887.0
2017-05-18 14:50:00,64.73,64.73,64.67,64.68,7229.0,55.1295,55.1295,55.0784,55.0869,7229.0
2017-05-18 14:55:00,64.69,64.7,64.66,64.67,5385.0,55.0954,55.1039,55.0698,55.0784,5385.0
2017-05-18 15:00:00,64.67,64.68,64.66,64.67,14403.0,55.0784,55.0869,55.0698,55.0784,14403.0
2017-05-18 15:05:00,64.68,64.69,64.63,64.68,10481.0,55.0869,55.0954,55.0443,55.0869,10481.0
2017-05-18 15:10:00,64.68,64.7,64.65,64.65,5093.0,55.0869,55.1039,55.0613,55.0613,5093.0
2017-05-18 15:15:00,64.65,64.65,64.63,64.63,12037.0,55.0613,55.0613,55.0443,55.0443,12037.0
2017-05-18 15:20:00,64.63,64.65,64.61,64.64,6013.0,55.0443,55.0613,55.0273,55.0528,6013.0
2017-05-18 15:25:00,64.65,64.65,64.6,64.63,6194.0,55.0613,55.0613,55.0187,55.0443,6194.0
2017-05-18 15:30:00,64.64,64.64,64.6,64.62,9698.0,55.0528,55.0528,55.0187,55.0358,9698.0
2017-05-18 15:35:00,64.62,64.65,64.61,64.65,10480.0,55.0358,55.0613,55.0273,55.0613,10480.0
2017-05-18 15:40:00,64.64,64.64,64.58,64.6,39594.0,55.0528,55.0528,55.0017,55.0187,39594.0
2017-05-18 15:45:00,64.6,64.68,64.6,64.67,22296.0,55.0187,55.0869,55.0187,55.0784,22296.0
2017-05-18 15:50:00,64.67,64.69,64.64,64.65,49987.0,55.0784,55.0954,55.0528,55.0613,49987.0
2017-05-18 15:55:00,64.64,64.65,64.57,64.58,149310.0,55.0528,55.0613,54.9932,55.0017,149310.0
2017-05-19 09:30:00,64.91,64.98,64.91,64.95,34909.0,55.2828,55.3424,55.2828,55.3168,34909.0
2017-05-19 09:35:00,64.95,65.01,64.94,65.01,42988.0,55.3168,55.3679,55.3083,55.3679,42988.0
2017-05-19 09:40:00,65.02,65.03,65.01,65.03,112476.0,55.3764,55.385,55.3679,55.385,112476.0
2017-05-19 09:45:00,65.03,65.06,65.03,65.06,7578.0,55.385,55.4105,55.385,55.4105,7578.0
2017-05-19 09:50:00,65.06,65.12,65.06,65.08,34172.0,55.4105,55.4616,55.4105,55.4275,34172.0
2017-05-19 09:55:00,65.09,65.1,65.08,65.09,9809.0,55.4361,55.4446,55.4275,55.4361,9809.0
2017-05-19 10:00:00,65.11,65.13,65.1,65.13,2503.0,55.4531,55.4701,55.4446,55.4701,2503.0
2017-05-19 10:05:00,65.13,65.14,65.11,65.13,85813.0,55.4701,55.4786,55.4531,55.4701,85813.0
2017-05-19 10:10:00,65.14,65.16,65.13,65.16,13934.0,55.4786,55.4957,55.4701,55.4957,13934.0
2017-05-19 10:15:00,65.16,65.18,65.15,65.15,27711.0,55.4957,55.5127,55.4872,55.4872,27711.0
2017-05-19 10:20:00,65.15,65.16,65.14,65.15,16344.0,55.4872,55.4957,55.4786,55.4872,16344.0
2017-05-19 10:25:00,65.15,65.2,65.15,65.18,45267.0,55.4872,55.5298,55.4872,55.5127,45267.0
2017-05-19 10:30:00,65.19,65.2,65.15,65.15,26799.0,55.5212,55.5298,55.4872,55.4872,26799.0
2017-05-19 10:35:00,65.15,65.16,65.14,65.16,4200.0,55.4872,55.4957,55.4786,55.4957,4200.0
2017-05-19 10:40:00,65.15,65.17,65.15,65.15,61723.0,55.4872,55.5042,55.4872,55.4872,61723.0
2017-05-19 10:45:00,65.15,65.19,65.15,65.19,41397.0,55.4872,55.5212,55.4872,55.5212,41397.0
2017-05-19 10:50:00,65.19,65.2,65.18,65.19,3600.0,55.5212,55.5298,55.5127,55.5212,3600.0
2017-05-19 10:55:00,65.19,65.2,65.19,65.2,7558.0,55.5212,55.5298,55.5212,55.5298,7558.0
2017-05-19 11:00:00,65.2,65.21,65.18,65.19,4700.0,55.5298,55.5383,55.5127,55.5212,4700.0
2017-05-19 11:05:00,65.19,65.22,65.19,65.2,7259.0,55.5212,55.5468,55.5212,55.5298,7259.0
2017-05-19 11:10:00,65.2,65.24,65.2,65.22,8746.0,55.5298,55.5638,55.5298,55.5468,8746.0
2017-05-19 11:15:00,65.23,65.23,65.21,65.22,3207.0,55.5553,55.5553,55.5383,55.5468,3207.0
2017-05-19 11:20:00,65.21,65.21,65.2,65.2,2100.0,55.5383,55.5383,55.5298,55.5298,2100.0
2017-05-19 11:25:00,65.21,65.21,65.2,65.21,2860.0,55.5383,55.5383,55.5298,55.5383,2860.0
2017-05-19 11:30:00,65.21,65.22,65.18,65.2,10480.0,55.5383,55.5468,55.5127,55.5298,10480.0
2017-05-19 11:35:00,65.2,65.21,65.19,65.2,2567.0,55.5298,55.5383,55.5212,55.5298,2567.0
2017-05-19 11:40:00,65.19,65.19,65.17,65.19,2000.0,55.5212,55.5212,55.5042,55.5212,2000.0
2017-05-19 11:45:00,65.19,65.21,65.18,65.21,3000.0,55.5212,55.5383,55.5127,55.5383,3000.0
2017-05-19 11:50:00,65.21,65.22,65.2,65.21,1600.0,55.5383,55.5468,55.5298,55.5383,1600.0
2017-05-19 11:55:00,65.2,65.22,65.2,65.22,4464.0,55.5298,55.5468,55.5298,55.5468,4464.0
2017-05-19 12:00:00,65.23,65.25,65.22,65.24,7800.0,55.5553,55.5723,55.5468,55.5638,7800.0
2017-05-19 12:05:00,65.24,65.26,65.24,65.26,6181.0,55.5638,55.5809,55.5638,55.5809,6181.0
2017-05-19 12:10:00,65.26,65.27,65.25,65.27,7150.0,55.5809,55.5894,55.5723,55.5894,7150.0
2017-05-19 12:15:00,65.27,65.27,65.24,65.25,24020.0,55.5894,55.5894,55.5638,55.5723,24020.0
2017-05-19 12:20:00,65.25,65.26,65.24,65.26,3465.0,55.5723,55.5809,55.5638,55.5809,3465.0
2017-05-19 12:25:00,65.26,65.26,65.25,65.25,300.0,55.5809,55.5809,55.5723,55.5723,300.0
2017-05-19 12:30:00,65.25,65.29,65.25,65.29,4927.0,55.5723,55.6064,55.5723,55.6064,4927.0
2017-05-19 12:35:00,65.28,65.29,65.27,65.28,4079.0,55.5979,55.6064,55.5894,55.5979,4079.0
2017-05-19 12:40:00,65.28,65.28,65.27,65.28,32708.0,55.5979,55.5979,55.5894,55.5979,32708.0
2017-05-19 12:45:00,65.28,65.29,65.27,65.29,6050.0,55.5979,55.6064,55.5894,55.6064,6050.0
2017-05-19 12:50:00,65.29,65.3,65.29,65.3,3100.0,55.6064,55.6149,55.6064,55.6149,3100.0
2017-05-19 12:55:00,65.31,65.31,65.29,65.29,2545.0,55.6234,55.6234,55.6064,55.6064,2545.0
2017-05-19 13:00:00,65.29,65.29,65.28,65.29,1907.0,55.6064,55.6064,55.5979,55.6064,1907.0
2017-05-19 13:05:00,65.28,65.29,65.26,65.27,8969.0,55.5979,55.6064,55.5809,55.5894,8969.0
2017-05-19 13:10:00,65.27,65.28,65.26,65.27,5483.0,55.5894,55.5979,55.5809,55.5894,5483.0
2017-05-19 13:15:00,65.27,65.29,65.27,65.29,1452.0,55.5894,55.6064,55.5894,55.6064,1452.0
2017-05-19 13:20:00,65.29,65.3,65.29,65.3,4511.0,55.6064,55.6149,55.6064,55.6149,4511.0
2017-05-19 13:25:00,65.3,65.3,65.28,65.28,1600.0,55.6149,55.6149,55.5979,55.5979,1600.0
2017-05-19 13:30:00,65.29,65.29,65.26,65.28,3300.0,55.6064,55.6064,55.5809,55.5979,3300.0
2017-05-19 13:35:00,65.29,65.29,65.28,65.29,4445.0,55.6064,55.6064,55.5979,55.6064,4445.0
2017-05-19 13:40:00,65.28,65.29,65.28,65.28,2503.0,55.5979,55.6064,55.5979,55.5979,2503.0
2017-05-19 13:45:00,65.29,65.3,65.29,65.3,1800.0,55.6064,55.6149,55.6064,55.6149,1800.0
2017-05-19 13:50:00,65.3,65.31,65.29,65.31,2092.0,55.6149,55.6234,55.6064,55.6234,2092.0
2017-05-19 13:55:00,65.31,65.31,65.3,65.31,2160.0,55.6234,55.6234,55.6149,55.6234,2160.0
2017-05-19 14:00:00,65.3,65.34,65.3,65.31,8965.0,55.6149,55.649,55.6149,55.6234,8965.0
2017-05-19 14:05:00,65.31,65.31,65.29,65.3,2908.0,55.6234,55.6234,55.6064,55.6149,2908.0
2017-05-19 14:10:00,65.3,65.31,65.29,65.31,4212.0,55.6149,55.6234,55.6064,55.6234,4212.0
2017-05-19 14:15:00,65.31,65.32,65.31,65.31,2800.0,55.6234,55.632,55.6234,55.6234,2800.0
2017-05-19 14:20:00,65.32,65.32,65.31,65.31,1700.0,55.632,55.632,55.6234,55.6234,1700.0
2017-05-19 14:25:00,65.31,65.32,65.3,65.32,5700.0,55.6234,55.632,55.6149,55.632,5700.0
2017-05-19 14:30:00,65.33,65.35,65.33,65.34,1800.0,55.6405,55.6575,55.6405,55.649,1800.0
2017-05-19 14:35:00,65.34,65.35,65.33,65.35,3600.0,55.649,55.6575,55.6405,55.6575,3600.0
2017-05-19 14:40:00,65.36,65.37,65.36,65.37,2600.0,55.666,55.6745,55.666,55.6745,2600.0
2017-05-19 14:45:00,65.37,65.37,65.35,65.35,2190.0,55.6745,55.6745,55.6575,55.6575,2190.0
2017-05-19 14:50:00,65.36,65.36,65.35,65.35,1800.0,55.666,55.666,55.6575,55.6575,1800.0
2017-05-19 14:55:00,65.34,65.35,65.33,65.33,8400.0,55.649,55.6575,55.6405,55.6405,8400.0
2017-05-19 15:00:00,65.33,65.33,65.3,65.31,3983.0,55.6405,55.6405,55.6149,55.6234,3983.0
2017-05-19 15:05:00,65.31,65.32,65.21,65.21,104815.0,55.6234,55.632,55.5383,55.5383,104815.0
2017-05-19 15:10:00,65.21,65.24,65.19,65.22,24017.0,55.5383,55.5638,55.5212,55.5468,24017.0
2017-05-19 15:15:00,65.22,65.25,65.22,65.22,5754.0,55.5468,55.5723,55.5468,55.5468,5754.0
2017-05-19 15:20:00,65.21,65.22,65.19,65.2,5980.0,55.5383,55.5468,55.5212,55.5298,5980.0
2017-05-19 15:25:00,65.2,65.23,65.2,65.2,13682.0,55.5298,55.5553,55.5298,55.5298,13682.0
2017-05-19 15:30:00,65.19,65.19,65.17,65.19,5769.0,55.5212,55.5212,55.5042,55.5212,5769.0
2017-05-19 15:35:00,65.18,65.23,65.17,65.23,7408.0,55.5127,55.5553,55.5042,55.5553,7408.0
2017-05-19 15:40:00,65.22,65.22,65.17,65.17,14184.0,55.5468,55.5468,55.5042,55.5042,14184.0
2017-05-19 15:45:00,65.17,65.19,65.17,65.18,19081.0,55.5042,55.5212,55.5042,55.5127,19081.0
2017-05-19 15:50:00,65.19,65.22,65.19,65.2,36661.0,55.5212,55.5468,55.5212,55.5298,36661.0
2017-05-19 15:55:00,65.2,65.25,65.19,65.23,110022.0,55.5298,55.5723,55.5212,55.5553,110022.0
2017-05-22 09:30:00,65.36,65.44,65.36,65.42,28605.0,55.666,55.7342,55.666,55.7171,28605.0
2017-05-22 09:35:00,65.43,65.46,65.43,65.46,7910.0,55.7256,55.7512,55.7256,55.7512,7910.0
2017-05-22 09:40:00,65.47,65.48,65.44,65.47,53400.0,55.7597,55.7682,55.7342,55.7597,53400.0
2017-05-22 09:45:00,65.48,65.5,65.48,65.49,24852.0,55.7682,55.7853,55.7682,55.7767,24852.0
2017-05-22 09:50:00,65.49,65.49,65.47,65.48,17309.0,55.7767,55.7767,55.7597,55.7682,17309.0
2017-05-22 09:55:00,65.48,65.48,65.45,65.48,8543.0,55.7682,55.7682,55.7427,55.7682,8543.0
2017-05-22 10:00:00,65.47,65.5,65.47,65.5,6529.0,55.7597,55.7853,55.7597,55.7853,6529.0
2017-05-22 10:05:00,65.51,65.52,65.48,65.48,10836.0,55.7938,55.8023,55.7682,55.7682,10836.0
2017-05-22 10:10:00,65.49,65.49,65.46,65.47,5814.0,55.7767,55.7767,55.7512,55.7597,5814.0
2017-05-22 10:15:00,65.47,65.47,65.46,65.46,4406.0,55.7597,55.7597,55.7512,55.7512,4406.0
2017-05-22 10:20:00,65.47,65.47,65.44,65.46,9196.0,55.7597,55.7597,55.7342,55.7512,9196.0
2017-05-22 10:25:00,65.45,65.46,65.44,65.46,8137.0,55.7427,55.7512,55.7342,55.7512,8137.0
2017-05-22 10:30:00,65.47,65.48,65.42,65.42,8956.0,55.7597,55.7682,55.7171,55.7171,8956.0
2017-05-22 10:35:00,65.43,65.44,65.41,65.43,9501.0,55.7256,55.7342,55.7086,55.7256,9501.0
2017-05-22 10:40:00,65.44,65.44,65.41,65.43,5586.0,55.7342,55.7342,55.7086,55.7256,5586.0
2017-05-22 10:45:00,65.43,65.43,65.39,65.39,7385.0,55.7256,55.7256,55.6916,55.6916,7385.0
2017-05-22 10:50:00,65.39,65.41,65.38,65.41,4542.0,55.6916,55.7086,55.6831,55.7086,4542.0
2017-05-22 10:55:00,65.4,65.42,65.39,65.41,7932.0,55.7001,55.7171,55.6916,55.7086,7932.0
2017-05-22 11:00:00,65.41,65.41,65.39,65.4,8386.0,55.7086,55.7086,55.6916,55.7001,8386.0
2017-05-22 11:05:00,65.4,65.41,65.39,65.41,23964.0,55.7001,55.7086,55.6916,55.7086,23964.0
2017-05-22 11:10:00,65.41,65.41,65.39,65.4,7149.0,55.7086,55.7086,55.6916,55.7001,7149.0
2017-05-22 11:15:00,65.4,65.42,65.39,65.42,34334.0,55.7001,55.7171,55.6916,55.7171,34334.0
2017-05-22 11:20:00,65.41,65.42,65.4,65.41,51823.0,55.7086,55.7171,55.7001,55.7086,51823.0
2017-05-22 11:25:00,65.42,65.42,65.39,65.41,19270.0,55.7171,55.7171,55.6916,55.7086,19270.0
2017-05-22 11:30:00,65.41,65.42,65.4,65.41,10905.0,55.7086,55.7171,55.7001,55.7086,10905.0
2017-05-22 11:35:00,65.41,65.42,65.39,65.4,5502.0,55.7086,55.7171,55.6916,55.7001,5502.0
2017-05-22 11:40:00,65.4,65.41,65.39,65.4,8501.0,55.7001,55.7086,55.6916,55.7001,8501.0
2017-05-22 11:45:00,65.39,65.4,65.38,65.39,7052.0,55.6916,55.7001,55.6831,55.6916,7052.0
2017-05-22 11:50:00,65.38,65.4,65.38,65.4,68079.0,55.6831,55.7001,55.6831,55.7001,68079.0
2017-05-22 11:55:00,65.4,65.42,65.39,65.42,91287.0,55.7001,55.7171,55.6916,55.7171,91287.0
2017-05-22 12:00:00,65.42,65.44,65.42,65.43,63711.0,55.7171,55.7342,55.7171,55.7256,63711.0
2017-05-22 12:05:00,65.43,65.44,65.43,65.44,17812.0,55.7256,55.7342,55.7256,55.7342,17812.0
2017-05-22 12:10:00,65.44,65.47,65.44,65.46,65681.0,55.7342,55.7597,55.7342,55.7512,65681.0
2017-05-22 12:15:00,65.46,65.49,65.46,65.48,71701.0,55.7512,55.7767,55.7512,55.7682,71701.0
2017-05-22 12:20:00,65.48,65.48,65.46,65.47,17725.0,55.7682,55.7682,55.7512,55.7597,17725.0
2017-05-22 12:25:00,65.48,65.48,65.47,65.47,16300.0,55.7682,55.7682,55.7597,55.7597,16300.0
2017-05-22 12:30:00,65.48,65.48,65.47,65.47,4301.0,55.7682,55.7682,55.7597,55.7597,4301.0
2017-05-22 12:35:00,65.48,65.48,65.47,65.48,2720.0,55.7682,55.7682,55.7597,55.7682,2720.0
2017-05-22 12:40:00,65.48,65.48,65.47,65.48,9035.0,55.7682,55.7682,55.7597,55.7682,9035.0
2017-05-22 12:45:00,65.48,65.49,65.47,65.49,56928.0,55.7682,55.7767,55.7597,55.7767,56928.0
2017-05-22 12:50:00,65.48,65.49,65.47,65.48,11551.0,55.7682,55.7767,55.7597,55.7682,11551.0
2017-05-22 12:55:00,65.48,65.48,65.46,65.47,6605.0,55.7682,55.7682,55.7512,55.7597,6605.0
2017-05-22 13:00:00,65.46,65.47,65.46,65.47,4329.0,55.7512,55.7597,55.7512,55.7597,4329.0
2017-05-22 13:05:00,65.47,65.48,65.46,65.48,32560.0,55.7597,55.7682,55.7512,55.7682,32560.0
2017-05-22 13:10:00,65.48,65.49,65.48,65.48,28655.0,55.7682,55.7767,55.7682,55.7682,28655.0
2017-05-22 13:15:00,65.49,65.49,65.47,65.48,8549.0,55.7767,55.7767,55.7597,55.7682,8549.0
2017-05-22 13:20:00,65.48,65.48,65.47,65.48,10001.0,55.7682,55.7682,55.7597,55.7682,10001.0
2017-05-22 13:25:00,65.48,65.49,65.47,65.49,22995.0,55.7682,55.7767,55.7597,55.7767,22995.0
2017-05-22 13:30:00,65.49,65.5,65.47,65.48,6277.0,55.7767,55.7853,55.7597,55.7682,6277.0
2017-05-22 13:35:00,65.48,65.48,65.47,65.48,2502.0,55.7682,55.7682,55.7597,55.7682,2502.0
2017-05-22 13:40:00,65.47,65.48,65.47,65.48,10657.0,55.7597,55.7682,55.7597,55.7682,10657.0
2017-05-22 13:45:00,65.48,65.48,65.47,65.48,9826.0,55.7682,55.7682,55.7597,55.7682,9826.0
2017-05-22 13:50:00,65.48,65.5,65.47,65.48,14025.0,55.7682,55.7853,55.7597,55.7682,14025.0
2017-05-22 13:55:00,65.49,65.49,65.46,65.47,9230.0,55.7767,55.7767,55.7512,55.7597,9230.0
2017-05-22 14:00:00,65.46,65.47,65.45,65.47,4048.0,55.7512,55.7597,55.7427,55.7597,4048.0
2017-05-22 14:05:00,65.47,65.48,65.46,65.47,4875.0,55.7597,55.7682,55.7512,55.7597,4875.0
2017-05-22 14:10:00,65.47,65.49,65.47,65.49,3991.0,55.7597,55.7767,55.7597,55.7767,3991.0
2017-05-22 14:15:00,65.49,65.49,65.48,65.49,5713.0,55.7767,55.7767,55.7682,55.7767,5713.0
2017-05-22 14:20:00,65.49,65.5,65.48,65.48,6713.0,55.7767,55.7853,55.7682,55.7682,6713.0
2017-05-22 14:25:00,65.48,65.5,65.47,65.5,3402.0,55.7682,55.7853,55.7597,55.7853,3402.0
2017-05-22 14:30:00,65.5,65.51,65.49,65.5,13729.0,55.7853,55.7938,55.7767,55.7853,13729.0
2017-05-22 14:35:00,65.49,65.51,65.49,65.51,5484.0,55.7767,55.7938,55.7767,55.7938,5484.0
2017-05-22 14:40:00,65.51,65.51,65.49,65.51,8066.0,55.7938,55.7938,55.7767,55.7938,8066.0
2017-05-22 14:45:00,65.51,65.51,65.49,65.51,15630.0,55.7938,55.7938,55.7767,55.7938,15630.0
2017-05-22 14:50:00,65.51,65.51,65.5,65.51,2886.0,55.7938,55.7938,55.7853,55.7938,2886.0
2017-05-22 14:55:00,65.5,65.51,65.47,65.48,31573.0,55.7853,55.7938,55.7597,55.7682,31573.0
2017-05-22 15:00:00,65.49,65.49,65.48,65.49,4583.0,55.7767,55.7767,55.7682,55.7767,4583.0
2017-05-22 15:05:00,65.49,65.5,65.48,65.5,5355.0,55.7767,55.7853,55.7682,55.7853,5355.0
2017-05-22 15:10:00,65.5,65.51,65.49,65.5,4674.0,55.7853,55.7938,55.7767,55.7853,4674.0
2017-05-22 15:15:00,65.51,65.51,65.49,65.5,19659.0,55.7938,55.7938,55.7767,55.7853,19659.0
2017-05-22 15:20:00,65.5,65.5,65.48,65.5,11866.0,55.7853,55.7853,55.7682,55.7853,11866.0
2017-05-22 15:25:00,65.5,65.5,65.48,65.49,5067.0,55.7853,55.7853,55.7682,55.7767,5067.0
2017-05-22 15:30:00,65.49,65.51,65.49,65.5,46779.0,55.7767,55.7938,55.7767,55.7853,46779.0
2017-05-22 15:35:00,65.51,65.53,65.5,65.52,20246.0,55.7938,55.8108,55.7853,55.8023,20246.0
2017-05-22 15:40:00,65.51,65.54,65.51,65.53,25832.0,55.7938,55.8193,55.7938,55.8108,25832.0
2017-05-22 15:45:00,65.52,65.52,65.5,65.52,17562.0,55.8023,55.8023,55.7853,55.8023,17562.0
2017-05-22 15:50:00,65.52,65.53,65.52,65.53,17913.0,55.8023,55.8108,55.8023,55.8108,17913.0
2017-05-22 15:55:00,65.53,65.53,65.46,65.48,106949.0,55.8108,55.8108,55.7512,55.7682,106949.0
2017-05-23 09:30:00,65.61,65.63,65.57,65.58,33451.0,55.8789,55.896,55.8449,55.8534,33451.0
2017-05-23 09:35:00,65.58,65.6,65.57,65.6,33408.0,55.8534,55.8704,55.8449,55.8704,33408.0
2017-05-23 09:40:00,65.6,65.61,65.56,65.56,20600.0,55.8704,55.8789,55.8364,55.8364,20600.0
2017-05-23 09:45:00,65.55,65.55,65.51,65.51,24289.0,55.8278,55.8278,55.7938,55.7938,24289.0
2017-05-23 09:50:00,65.52,65.53,65.5,65.51,15100.0,55.8023,55.8108,55.7853,55.7938,15100.0
2017-05-23 09:55:00,65.51,65.53,65.5,65.52,17909.0,55.7938,55.8108,55.7853,55.8023,17909.0
2017-05-23 10:00:00,65.51,65.54,65.5,65.52,20542.0,55.7938,55.8193,55.7853,55.8023,20542.0
2017-05-23 10:05:00,65.53,65.54,65.49,65.53,61676.0,55.8108,55.8193,55.7767,55.8108,61676.0
2017-05-23 10:10:00,65.54,65.54,65.5,65.51,16924.0,55.8193,55.8193,55.7853,55.7938,16924.0
2017-05-23 10:15:00,65.51,65.53,65.51,65.52,19433.0,55.7938,55.8108,55.7938,55.8023,19433.0
2017-05-23 10:20:00,65.52,65.55,65.51,65.55,8700.0,55.8023,55.8278,55.7938,55.8278,8700.0
2017-05-23 10:25:00,65.54,65.55,65.54,65.55,3100.0,55.8193,55.8278,55.8193,55.8278,3100.0
2017-05-23 10:30:00,65.54,65.56,65.52,65.53,27366.0,55.8193,55.8364,55.8023,55.8108,27366.0
2017-05-23 10:35:00,65.53,65.54,65.51,65.52,2833.0,55.8108,55.8193,55.7938,55.8023,2833.0
2017-05-23 10:40:00,65.52,65.53,65.51,65.52,41163.0,55.8023,55.8108,55.7938,55.8023,41163.0
2017-05-23 10:45:00,65.52,65.54,65.52,65.54,23980.0,55.8023,55.8193,55.8023,55.8193,23980.0
2017-05-23 10:50:00,65.54,65.57,65.54,65.56,18793.0,55.8193,55.8449,55.8193,55.8364,18793.0
2017-05-23 10:55:00,65.57,65.58,65.56,65.57,36118.0,55.8449,55.8534,55.8364,55.8449,36118.0
2017-05-23 11:00:00,65.57,65.58,65.55,65.58,20952.0,55.8449,55.8534,55.8278,55.8534,20952.0
2017-05-23 11:05:00,65.57,65.58,65.56,65.57,64236.0,55.8449,55.8534,55.8364,55.8449,64236.0
2017-05-23 11:10:00,65.57,65.58,65.56,65.58,50074.0,55.8449,55.8534,55.8364,55.8534,50074.0
2017-05-23 11:15:00,65.58,65.6,65.56,65.59,94660.0,55.8534,55.8704,55.8364,55.8619,94660.0
2017-05-23 11:20:00,65.58,65.59,65.57,65.59,72275.0,55.8534,55.8619,55.8449,55.8619,72275.0
2017-05-23 11:25:00,65.59,65.62,65.58,65.61,146711.0,55.8619,55.8875,55.8534,55.8789,146711.0
2017-05-23 11:30:00,65.61,65.63,65.6,65.6,17789.0,55.8789,55.896,55.8704,55.8704,17789.0
2017-05-23 11:35:00,65.6,65.63,65.6,65.62,12000.0,55.8704,55.896,55.8704,55.8875,12000.0
2017-05-23 11:40:00,65.62,65.63,65.6,65.61,18819.0,55.8875,55.896,55.8704,55.8789,18819.0
2017-05-23 11:45:00,65.6,65.62,65.6,65.62,56983.0,55.8704,55.8875,55.8704,55.8875,56983.0
2017-05-23 11:50:00,65.62,65.62,65.59,65.59,49141.0,55.8875,55.8875,55.8619,55.8619,49141.0
2017-05-23 11:55:00,65.59,65.6,65.56,65.57,18953.0,55.8619,55.8704,55.8364,55.8449,18953.0
2017-05-23 12:00:00,65.57,65.59,65.57,65.59,1600.0,55.8449,55.8619,55.8449,55.8619,1600.0
2017-05-23 12:05:00,65.58,65.6,65.57,65.6,4260.0,55.8534,55.8704,55.8449,55.8704,4260.0
2017-05-23 12:10:00,65.59,65.6,65.59,65.6,1200.0,55.8619,55.8704,55.8619,55.8704,1200.0
2017-05-23 12:15:00,65.59,65.6,65.58,65.59,3200.0,55.8619,55.8704,55.8534,55.8619,3200.0
2017-05-23 12:20:00,65.59,65.59,65.56,65.56,6722.0,55.8619,55.8619,55.8364,55.8364,6722.0
2017-05-23 12:25:00,65.57,65.57,65.51,65.51,20158.0,55.8449,55.8449,55.7938,55.7938,20158.0
2017-05-23 12:30:00,65.51,65.52,65.5,65.52,22052.0,55.7938,55.8023,55.7853,55.8023,22052.0
2017-05-23 12:35:00,65.52,65.53,65.51,65.52,53726.0,55.8023,55.8108,55.7938,55.8023,53726.0
2017-05-23 12:40:00,65.52,65.53,65.5,65.51,10493.0,55.8023,55.8108,55.7853,55.7938,10493.0
2017-05-23 12:45:00,65.51,65.51,65.48,65.5,11344.0,55.7938,55.7938,55.7682,55.7853,11344.0
2017-05-23 12:50:00,65.5,65.5,65.49,65.5,3301.0,55.7853,55.7853,55.7767,55.7853,3301.0
2017-05-23 12:55:00,65.5,65.5,65.49,65.5,2200.0,55.7853,55.7853,55.7767,55.7853,2200.0
2017-05-23 13:00:00,65.51,65.52,65.51,65.52,2548.0,55.7938,55.8023,55.7938,55.8023,2548.0
2017-05-23 13:05:00,65.51,65.52,65.51,65.52,3300.0,55.7938,55.8023,55.7938,55.8023,3300.0
2017-05-23 13:10:00,65.53,65.55,65.53,65.55,3800.0,55.8108,55.8278,55.8108,55.8278,3800.0
2017-05-23 13:15:00,65.55,65.55,65.54,65.55,14775.0,55.8278,55.8278,55.8193,55.8278,14775.0
2017-05-23 13:20:00,65.56,65.57,65.55,65.57,2100.0,55.8364,55.8449,55.8278,55.8449,2100.0
2017-05-23 13:25:00,65.56,65.56,65.54,65.55,2312.0,55.8364,55.8364,55.8193,55.8278,2312.0
2017-05-23 13:30:00,65.56,65.56,65.54,65.56,4048.0,55.8364,55.8364,55.8193,55.8364,4048.0
2017-05-23 13:35:00,65.56,65.56,65.55,65.56,1400.0,55.8364,55.8364,55.8278,55.8364,1400.0
2017-05-23 13:40:00,65.56,65.56,65.54,65.55,6671.0,55.8364,55.8364,55.8193,55.8278,6671.0
2017-05-23 13:45:00,65.54,65.55,65.53,65.54,3286.0,55.8193,55.8278,55.8108,55.8193,3286.0
2017-05-23 13:50:00,65.53,65.55,65.53,65.54,15249.0,55.8108,55.8278,55.8108,55.8193,15249.0
2017-05-23 13:55:00,65.53,65.54,65.52,65.54,7522.0,55.8108,55.8193,55.8023,55.8193,7522.0
2017-05-23 14:00:00,65.54,65.55,65.54,65.54,10911.0,55.8193,55.8278,55.8193,55.8193,10911.0
2017-05-23 14:05:00,65.55,65.55,65.54,65.54,10345.0,55.8278,55.8278,55.8193,55.8193,10345.0
2017-05-23 14:10:00,65.54,65.54,65.52,65.53,3000.0,55.8193,55.8193,55.8023,55.8108,3000.0
2017-05-23 14:15:00,65.53,65.53,65.52,65.53,1800.0,55.8108,55.8108,55.8023,55.8108,1800.0
2017-05-23 14:20:00,65.53,65.54,65.52,65.54,10436.0,55.8108,55.8193,55.8023,55.8193,10436.0
2017-05-23 14:25:00,65.54,65.54,65.52,65.53,13945.0,55.8193,55.8193,55.8023,55.8108,13945.0
2017-05-23 14:30:00,65.53,65.53,65.52,65.52,3591.0,55.8108,55.8108,55.8023,55.8023,3591.0
2017-05-23 14:35:00,65.53,65.54,65.51,65.53,7388.0,55.8108,55.8193,55.7938,55.8108,7388.0
2017-05-23 14:40:00,65.54,65.55,65.53,65.55,3876.0,55.8193,55.8278,55.8108,55.8278,3876.0
2017-05-23 14:45:00,65.55,65.57,65.55,65.56,7841.0,55.8278,55.8449,55.8278,55.8364,7841.0
2017-05-23 14:50:00,65.56,65.56,65.54,65.55,2233.0,55.8364,55.8364,55.8193,55.8278,2233.0
2017-05-23 14:55:00,65.55,65.56,65.54,65.56,9520.0,55.8278,55.8364,55.8193,55.8364,9520.0
2017-05-23 15:00:00,65.55,65.55,65.54,65.55,6896.0,55.8278,55.8278,55.8193,55.8278,6896.0
2017-05-23 15:05:00,65.56,65.57,65.56,65.56,3470.0,55.8364,55.8449,55.8364,55.8364,3470.0
2017-05-23 15:10:00,65.56,65.56,65.55,65.56,1900.0,55.8364,55.8364,55.8278,55.8364,1900.0
2017-05-23 15:15:00,65.55,65.56,65.53,65.53,34144.0,55.8278,55.8364,55.8108,55.8108,34144.0
2017-05-23 15:20:00,65.53,65.54,65.51,65.52,5472.0,55.8108,55.8193,55.7938,55.8023,5472.0
2017-05-23 15:25:00,65.52,65.53,65.51,65.52,9636.0,55.8023,55.8108,55.7938,55.8023,9636.0
2017-05-23 15:30:00,65.51,65.52,65.49,65.51,27501.0,55.7938,55.8023,55.7767,55.7938,27501.0
2017-05-23 15:35:00,65.51,65.53,65.5,65.53,9774.0,55.7938,55.8108,55.7853,55.8108,9774.0
2017-05-23 15:40:00,65.53,65.53,65.5,65.51,9399.0,55.8108,55.8108,55.7853,55.7938,9399.0
2017-05-23 15:45:00,65.51,65.51,65.49,65.49,11422.0,55.7938,55.7938,55.7767,55.7767,11422.0
2017-05-23 15:50:00,65.5,65.52,65.49,65.52,17580.0,55.7853,55.8023,55.7767,55.8023,17580.0
2017-05-23 15:55:00,65.52,65.53,65.51,65.52,137735.0,55.8023,55.8108,55.7938,55.8023,137735.0
2017-05-24 09:30:00,65.58,65.58,65.47,65.54,37584.0,55.8534,55.8534,55.7597,55.8193,37584.0
2017-05-24 09:35:00,65.54,65.54,65.5,65.5,42925.0,55.8193,55.8193,55.7853,55.7853,42925.0
2017-05-24 09:40:00,65.51,65.51,65.49,65.51,3555.0,55.7938,55.7938,55.7767,55.7938,3555.0
2017-05-24 09:45:00,65.52,65.52,65.51,65.52,6350.0,55.8023,55.8023,55.7938,55.8023,6350.0
2017-05-24 09:50:00,65.52,65.56,65.52,65.55,16596.0,55.8023,55.8364,55.8023,55.8278,16596.0
2017-05-24 09:55:00,65.55,65.55,65.53,65.53,1660.0,55.8278,55.8278,55.8108,55.8108,1660.0
2017-05-24 10:00:00,65.53,65.55,65.52,65.52,3000.0,55.8108,55.8278,55.8023,55.8023,3000.0
2017-05-24 10:05:00,65.53,65.55,65.51,65.54,3100.0,55.8108,55.8278,55.7938,55.8193,3100.0
2017-05-24 10:10:00,65.54,65.55,65.52,65.54,8674.0,55.8193,55.8278,55.8023,55.8193,8674.0
2017-05-24 10:15:00,65.55,65.55,65.52,65.55,12439.0,55.8278,55.8278,55.8023,55.8278,12439.0
2017-05-24 10:20:00,65.54,65.56,65.52,65.56,4100.0,55.8193,55.8364,55.8023,55.8364,4100.0
2017-05-24 10:25:00,65.56,65.57,65.55,65.55,7611.0,55.8364,55.8449,55.8278,55.8278,7611.0
2017-05-24 10:30:00,65.57,65.58,65.56,65.56,10032.0,55.8449,55.8534,55.8364,55.8364,10032.0
2017-05-24 10:35:00,65.55,65.57,65.54,65.55,8961.0,55.8278,55.8449,55.8193,55.8278,8961.0
2017-05-24 10:40:00,65.55,65.57,65.55,65.56,3183.0,55.8278,55.8449,55.8278,55.8364,3183.0
2017-05-24 10:45:00,65.56,65.57,65.55,65.56,7300.0,55.8364,55.8449,55.8278,55.8364,7300.0
2017-05-24 10:50:00,65.55,65.55,65.52,65.53,5175.0,55.8278,55.8278,55.8023,55.8108,5175.0
2017-05-24 10:55:00,65.54,65.54,65.52,65.52,5090.0,55.8193,55.8193,55.8023,55.8023,5090.0
2017-05-24 11:00:00,65.52,65.54,65.49,65.49,28356.0,55.8023,55.8193,55.7767,55.7767,28356.0
2017-05-24 11:05:00,65.49,65.5,65.49,65.5,2600.0,55.7767,55.7853,55.7767,55.7853,2600.0
2017-05-24 11:10:00,65.5,65.51,65.5,65.5,1300.0,55.7853,55.7938,55.7853,55.7853,1300.0
2017-05-24 11:15:00,65.51,65.51,65.5,65.5,4250.0,55.7938,55.7938,55.7853,55.7853,4250.0
2017-05-24 11:20:00,65.51,65.51,65.5,65.5,200.0,55.7938,55.7938,55.7853,55.7853,200.0
2017-05-24 11:25:00,65.51,65.52,65.51,65.51,14730.0,55.7938,55.8023,55.7938,55.7938,14730.0
2017-05-24 11:30:00,65.52,65.53,65.52,65.53,3462.0,55.8023,55.8108,55.8023,55.8108,3462.0
2017-05-24 11:35:00,65.53,65.53,65.51,65.52,1200.0,55.8108,55.8108,55.7938,55.8023,1200.0
2017-05-24 11:40:00,65.52,65.53,65.51,65.52,1500.0,55.8023,55.8108,55.7938,55.8023,1500.0
2017-05-24 11:45:00,65.52,65.52,65.52,65.52,500.0,55.8023,55.8023,55.8023,55.8023,500.0
2017-05-24 11:50:00,65.52,65.52,65.49,65.5,6577.0,55.8023,55.8023,55.7767,55.7853,6577.0
2017-05-24 11:55:00,65.49,65.5,65.49,65.5,3520.0,55.7767,55.7853,55.7767,55.7853,3520.0
2017-05-24 12:00:00,65.49,65.51,65.49,65.49,4901.0,55.7767,55.7938,55.7767,55.7767,4901.0
2017-05-24 12:05:00,65.49,65.5,65.49,65.5,2200.0,55.7767,55.7853,55.7767,55.7853,2200.0
2017-05-24 12:10:00,65.49,65.5,65.49,65.5,1000.0,55.7767,55.7853,55.7767,55.7853,1000.0
2017-05-24 12:15:00,65.5,65.5,65.5,65.5,1600.0,55.7853,55.7853,55.7853,55.7853,1600.0
2017-05-24 12:20:00,65.51,65.52,65.51,65.51,1000.0,55.7938,55.8023,55.7938,55.7938,1000.0
2017-05-24 12:25:00,65.52,65.52,65.51,65.52,3018.0,55.8023,55.8023,55.7938,55.8023,3018.0
2017-05-24 12:30:00,65.52,65.53,65.51,65.53,1655.0,55.8023,55.8108,55.7938,55.8108,1655.0
2017-05-24 12:35:00,65.53,65.53,65.51,65.52,2384.0,55.8108,55.8108,55.7938,55.8023,2384.0
2017-05-24 12:40:00,65.53,65.53,65.52,65.52,3004.0,55.8108,55.8108,55.8023,55.8023,3004.0
2017-05-24 12:45:00,65.52,65.53,65.51,65.52,3696.0,55.8023,55.8108,55.7938,55.8023,3696.0
2017-05-24 12:50:00,65.52,65.52,65.52,65.52,500.0,55.8023,55.8023,55.8023,55.8023,500.0
2017-05-24 12:55:00,65.51,65.52,65.51,65.52,1600.0,55.7938,55.8023,55.7938,55.8023,1600.0
2017-05-24 13:00:00,65.51,65.52,65.5,65.51,1200.0,55.7938,55.8023,55.7853,55.7938,1200.0
2017-05-24 13:05:00,65.51,65.52,65.5,65.52,908.0,55.7938,55.8023,55.7853,55.8023,908.0
2017-05-24 13:10:00,65.52,65.53,65.51,65.52,1400.0,55.8023,55.8108,55.7938,55.8023,1400.0
2017-05-24 13:15:00,65.53,65.53,65.52,65.53,6294.0,55.8108,55.8108,55.8023,55.8108,6294.0
2017-05-24 13:20:00,65.52,65.52,65.5,65.51,2000.0,55.8023,55.8023,55.7853,55.7938,2000.0
2017-05-24 13:25:00,65.51,65.52,65.51,65.51,2100.0,55.7938,55.8023,55.7938,55.7938,2100.0
2017-05-24 13:30:00,65.51,65.52,65.51,65.52,1200.0,55.7938,55.8023,55.7938,55.8023,1200.0
2017-05-24 13:35:00,65.52,65.52,65.51,65.52,6000.0,55.8023,55.8023,55.7938,55.8023,6000.0
2017-05-24 13:40:00,65.52,65.54,65.52,65.54,4876.0,55.8023,55.8193,55.8023,55.8193,4876.0
2017-05-24 13:45:00,65.54,65.54,65.53,65.53,6215.0,55.8193,55.8193,55.8108,55.8108,6215.0
2017-05-24 13:50:00,65.53,65.54,65.52,65.52,1424.0,55.8108,55.8193,55.8023,55.8023,1424.0
2017-05-24 13:55:00,65.53,65.53,65.52,65.53,1428.0,55.8108,55.8108,55.8023,55.8108,1428.0
2017-05-24 14:00:00,65.53,65.57,65.51,65.54,12896.0,55.8108,55.8449,55.7938,55.8193,12896.0
2017-05-24 14:05:00,65.54,65.59,65.54,65.59,12742.0,55.8193,55.8619,55.8193,55.8619,12742.0
2017-05-24 14:10:00,65.59,65.61,65.57,65.6,6060.0,55.8619,55.8789,55.8449,55.8704,6060.0
2017-05-24 14:15:00,65.6,65.64,65.59,65.64,6200.0,55.8704,55.9045,55.8619,55.9045,6200.0
2017-05-24 14:20:00,65.64,65.64,65.62,65.63,3700.0,55.9045,55.9045,55.8875,55.896,3700.0
2017-05-24 14:25:00,65.62,65.65,65.62,65.63,4091.0,55.8875,55.913,55.8875,55.896,4091.0
2017-05-24 14:30:00,65.63,65.63,65.61,65.61,2600.0,55.896,55.896,55.8789,55.8789,2600.0
2017-05-24 14:35:00,65.62,65.62,65.59,65.61,139264.0,55.8875,55.8875,55.8619,55.8789,139264.0
2017-05-24 14:40:00,65.61,65.63,65.6,65.61,19168.0,55.8789,55.896,55.8704,55.8789,19168.0
2017-05-24 14:45:00,65.61,65.63,65.61,65.62,2292.0,55.8789,55.896,55.8789,55.8875,2292.0
2017-05-24 14:50:00,65.62,65.63,65.61,65.62,7474.0,55.8875,55.896,55.8789,55.8875,7474.0
2017-05-24 14:55:00,65.61,65.61,65.6,65.6,1000.0,55.8789,55.8789,55.8704,55.8704,1000.0
2017-05-24 15:00:00,65.61,65.61,65.59,65.6,22335.0,55.8789,55.8789,55.8619,55.8704,22335.0
2017-05-24 15:05:00,65.61,65.61,65.57,65.59,16440.0,55.8789,55.8789,55.8449,55.8619,16440.0
2017-05-24 15:10:00,65.6,65.61,65.59,65.6,15086.0,55.8704,55.8789,55.8619,55.8704,15086.0
2017-05-24 15:15:00,65.61,65.62,65.6,65.62,12461.0,55.8789,55.8875,55.8704,55.8875,12461.0
2017-05-24 15:20:00,65.61,65.63,65.61,65.63,8753.0,55.8789,55.896,55.8789,55.896,8753.0
2017-05-24 15:25:00,65.64,65.64,65.62,65.63,10177.0,55.9045,55.9045,55.8875,55.896,10177.0
2017-05-24 15:30:00,65.64,65.66,65.63,65.65,18865.0,55.9045,55.9215,55.896,55.913,18865.0
2017-05-24 15:35:00,65.64,65.66,65.64,65.66,9093.0,55.9045,55.9215,55.9045,55.9215,9093.0
2017-05-24 15:40:00,65.66,65.68,65.66,65.68,7900.0,55.9215,55.9386,55.9215,55.9386,7900.0
2017-05-24 15:45:00,65.67,65.68,65.66,65.67,4507.0,55.93,55.9386,55.9215,55.93,4507.0
2017-05-24 15:50:00,65.67,65.7,65.67,65.69,60439.0,55.93,55.9556,55.93,55.9471,60439.0
2017-05-24 15:55:00,65.68,65.69,65.67,65.67,67979.0,55.9386,55.9471,55.93,55.93,67979.0
2017-05-25 09:30:00,65.79,65.88,65.78,65.81,56575.0,56.0322,56.1089,56.0237,56.0493,56575.0
2017-05-25 09:35:00,65.8,65.84,65.8,65.82,13100.0,56.0408,56.0748,56.0408,56.0578,13100.0
2017-05-25 09:40:00,65.82,65.84,65.81,65.84,3500.0,56.0578,56.0748,56.0493,56.0748,3500.0
2017-05-25 09:45:00,65.84,65.89,65.84,65.88,6162.0,56.0748,56.1174,56.0748,56.1089,6162.0
2017-05-25 09:50:00,65.88,65.92,65.88,65.92,6677.0,56.1089,56.143,56.1089,56.143,6677.0
2017-05-25 09:55:00,65.91,65.93,65.89,65.89,24825.0,56.1344,56.1515,56.1174,56.1174,24825.0
2017-05-25 10:00:00,65.89,65.9,65.88,65.89,2400.0,56.1174,56.1259,56.1089,56.1174,2400.0
2017-05-25 10:05:00,65.9,65.91,65.89,65.9,9707.0,56.1259,56.1344,56.1174,56.1259,9707.0
2017-05-25 10:10:00,65.9,65.95,65.9,65.94,9631.0,56.1259,56.1685,56.1259,56.16,9631.0
2017-05-25 10:15:00,65.94,65.94,65.92,65.93,600.0,56.16,56.16,56.143,56.1515,600.0
2017-05-25 10:20:00,65.93,65.94,65.91,65.92,7377.0,56.1515,56.16,56.1344,56.143,7377.0
2017-05-25 10:25:00,65.91,65.93,65.91,65.92,93043.0,56.1344,56.1515,56.1344,56.143,93043.0
2017-05-25 10:30:00,65.93,65.95,65.92,65.94,6400.0,56.1515,56.1685,56.143,56.16,6400.0
2017-05-25 10:35:00,65.95,65.96,65.92,65.93,13301.0,56.1685,56.177,56.143,56.1515,13301.0
2017-05-25 10:40:00,65.94,65.94,65.93,65.93,3100.0,56.16,56.16,56.1515,56.1515,3100.0
2017-05-25 10:45:00,65.92,65.94,65.92,65.94,4024.0,56.143,56.16,56.143,56.16,4024.0
2017-05-25 10:50:00,65.94,65.94,65.92,65.92,7475.0,56.16,56.16,56.143,56.143,7475.0
2017-05-25 10:55:00,65.92,65.93,65.9,65.9,4700.0,56.143,56.1515,56.1259,56.1259,4700.0
2017-05-25 11:00:00,65.9,65.9,65.89,65.9,11614.0,56.1259,56.1259,56.1174,56.1259,11614.0
2017-05-25 11:05:00,65.9,65.95,65.9,65.95,9032.0,56.1259,56.1685,56.1259,56.1685,9032.0
2017-05-25 11:10:00,65.96,65.96,65.92,65.93,67861.0,56.177,56.177,56.143,56.1515,67861.0
2017-05-25 11:15:00,65.93,65.95,65.92,65.92,5251.0,56.1515,56.1685,56.143,56.143,5251.0
2017-05-25 11:20:00,65.93,65.94,65.89,65.9,6800.0,56.1515,56.16,56.1174,56.1259,6800.0
2017-05-25 11:25:00,65.9,65.92,65.89,65.92,5347.0,56.1259,56.143,56.1174,56.143,5347.0
2017-05-25 11:30:00,65.92,65.93,65.91,65.92,4910.0,56.143,56.1515,56.1344,56.143,4910.0
2017-05-25 11:35:00,65.91,65.91,65.84,65.84,5235.0,56.1344,56.1344,56.0748,56.0748,5235.0
2017-05-25 11:40:00,65.84,65.84,65.81,65.82,7224.0,56.0748,56.0748,56.0493,56.0578,7224.0
2017-05-25 11:45:00,65.81,65.83,65.8,65.83,8201.0,56.0493,56.0663,56.0408,56.0663,8201.0
2017-05-25 11:50:00,65.83,65.83,65.81,65.81,5484.0,56.0663,56.0663,56.0493,56.0493,5484.0
2017-05-25 11:55:00,65.81,65.81,65.8,65.8,4300.0,56.0493,56.0493,56.0408,56.0408,4300.0
2017-05-25 12:00:00,65.81,65.83,65.79,65.83,5425.0,56.0493,56.0663,56.0322,56.0663,5425.0
2017-05-25 12:05:00,65.83,65.83,65.82,65.83,10100.0,56.0663,56.0663,56.0578,56.0663,10100.0
2017-05-25 12:10:00,65.84,65.84,65.8,65.8,6162.0,56.0748,56.0748,56.0408,56.0408,6162.0
2017-05-25 12:15:00,65.8,65.82,65.79,65.82,4681.0,56.0408,56.0578,56.0322,56.0578,4681.0
2017-05-25 12:20:00,65.82,65.87,65.82,65.86,5971.0,56.0578,56.1004,56.0578,56.0919,5971.0
2017-05-25 12:25:00,65.86,65.86,65.85,65.86,1816.0,56.0919,56.0919,56.0833,56.0919,1816.0
2017-05-25 12:30:00,65.85,65.89,65.85,65.89,51842.0,56.0833,56.1174,56.0833,56.1174,51842.0
2017-05-25 12:35:00,65.89,65.91,65.88,65.89,4200.0,56.1174,56.1344,56.1089,56.1174,4200.0
2017-05-25 12:40:00,65.89,65.91,65.88,65.9,3536.0,56.1174,56.1344,56.1089,56.1259,3536.0
2017-05-25 12:45:00,65.9,65.9,65.88,65.89,1835.0,56.1259,56.1259,56.1089,56.1174,1835.0
2017-05-25 12:50:00,65.89,65.9,65.88,65.9,2864.0,56.1174,56.1259,56.1089,56.1259,2864.0
2017-05-25 12:55:00,65.89,65.9,65.88,65.89,3860.0,56.1174,56.1259,56.1089,56.1174,3860.0
2017-05-25 13:00:00,65.9,65.91,65.89,65.89,1452.0,56.1259,56.1344,56.1174,56.1174,1452.0
2017-05-25 13:05:00,65.9,65.9,65.87,65.87,12558.0,56.1259,56.1259,56.1004,56.1004,12558.0
2017-05-25 13:10:00,65.87,65.87,65.85,65.86,3000.0,56.1004,56.1004,56.0833,56.0919,3000.0
2017-05-25 13:15:00,65.86,65.86,65.85,65.85,1650.0,56.0919,56.0919,56.0833,56.0833,1650.0
2017-05-25 13:20:00,65.86,65.88,65.85,65.86,3440.0,56.0919,56.1089,56.0833,56.0919,3440.0
2017-05-25 13:25:00,65.85,65.86,65.84,65.85,3579.0,56.0833,56.0919,56.0748,56.0833,3579.0
2017-05-25 13:30:00,65.85,65.85,65.82,65.83,6458.0,56.0833,56.0833,56.0578,56.0663,6458.0
2017-05-25 13:35:00,65.84,65.85,65.84,65.84,2630.0,56.0748,56.0833,56.0748,56.0748,2630.0
2017-05-25 13:40:00,65.85,65.85,65.84,65.85,1400.0,56.0833,56.0833,56.0748,56.0833,1400.0
2017-05-25 13:45:00,65.84,65.85,65.83,65.84,56678.0,56.0748,56.0833,56.0663,56.0748,56678.0
2017-05-25 13:50:00,65.84,65.86,65.84,65.84,14734.0,56.0748,56.0919,56.0748,56.0748,14734.0
2017-05-25 13:55:00,65.84,65.87,65.84,65.87,51212.0,56.0748,56.1004,56.0748,56.1004,51212.0
2017-05-25 14:00:00,65.87,65.88,65.87,65.88,2443.0,56.1004,56.1089,56.1004,56.1089,2443.0
2017-05-25 14:05:00,65.87,65.88,65.86,65.87,2100.0,56.1004,56.1089,56.0919,56.1004,2100.0
2017-05-25 14:10:00,65.87,65.87,65.85,65.86,4650.0,56.1004,56.1004,56.0833,56.0919,4650.0
2017-05-25 14:15:00,65.85,65.87,65.85,65.86,11420.0,56.0833,56.1004,56.0833,56.0919,11420.0
2017-05-25 14:20:00,65.87,65.89,65.87,65.89,2400.0,56.1004,56.1174,56.1004,56.1174,2400.0
2017-05-25 14:25:00,65.89,65.89,65.86,65.87,4600.0,56.1174,56.1174,56.0919,56.1004,4600.0
2017-05-25 14:30:00,65.86,65.88,65.86,65.88,5669.0,56.0919,56.1089,56.0919,56.1089,5669.0
2017-05-25 14:35:00,65.89,65.9,65.88,65.9,3570.0,56.1174,56.1259,56.1089,56.1259,3570.0
2017-05-25 14:40:00,65.91,65.91,65.89,65.9,3696.0,56.1344,56.1344,56.1174,56.1259,3696.0
2017-05-25 14:45:00,65.9,65.9,65.88,65.88,2800.0,56.1259,56.1259,56.1089,56.1089,2800.0
2017-05-25 14:50:00,65.89,65.89,65.87,65.88,5495.0,56.1174,56.1174,56.1004,56.1089,5495.0
2017-05-25 14:55:00,65.88,65.9,65.87,65.9,6299.0,56.1089,56.1259,56.1004,56.1259,6299.0
2017-05-25 15:00:00,65.89,65.9,65.88,65.9,11900.0,56.1174,56.1259,56.1089,56.1259,11900.0
2017-05-25 15:05:00,65.9,65.9,65.87,65.89,3828.0,56.1259,56.1259,56.1004,56.1174,3828.0
2017-05-25 15:10:00,65.89,65.9,65.88,65.9,11458.0,56.1174,56.1259,56.1089,56.1259,11458.0
2017-05-25 15:15:00,65.9,65.9,65.88,65.89,6259.0,56.1259,56.1259,56.1089,56.1174,6259.0
2017-05-25 15:20:00,65.88,65.89,65.87,65.89,7518.0,56.1089,56.1174,56.1004,56.1174,7518.0
2017-05-25 15:25:00,65.89,65.89,65.88,65.89,3471.0,56.1174,56.1174,56.1089,56.1174,3471.0
2017-05-25 15:30:00,65.88,65.9,65.87,65.89,18986.0,56.1089,56.1259,56.1004,56.1174,18986.0
2017-05-25 15:35:00,65.89,65.9,65.88,65.88,7953.0,56.1174,56.1259,56.1089,56.1089,7953.0
2017-05-25 15:40:00,65.88,65.9,65.88,65.89,17100.0,56.1089,56.1259,56.1089,56.1174,17100.0
2017-05-25 15:45:00,65.89,65.95,65.89,65.91,21435.0,56.1174,56.1685,56.1174,56.1344,21435.0
2017-05-25 15:50:00,65.91,65.91,65.84,65.86,51793.0,56.1344,56.1344,56.0748,56.0919,51793.0
2017-05-25 15:55:00,65.86,65.88,65.85,65.86,118585.0,56.0919,56.1089,56.0833,56.0919,118585.0
2017-05-26 09:30:00,65.78,65.8,65.74,65.76,23368.0,56.0237,56.0408,55.9897,56.0067,23368.0
2017-05-26 09:35:00,65.77,65.78,65.73,65.73,9931.0,56.0152,56.0237,55.9811,55.9811,9931.0
2017-05-26 09:40:00,65.73,65.75,65.73,65.75,1700.0,55.9811,55.9982,55.9811,55.9982,1700.0
2017-05-26 09:45:00,65.75,65.79,65.74,65.78,4175.0,55.9982,56.0322,55.9897,56.0237,4175.0
2017-05-26 09:50:00,65.77,65.8,65.76,65.79,11940.0,56.0152,56.0408,56.0067,56.0322,11940.0
2017-05-26 09:55:00,65.79,65.79,65.78,65.79,7430.0,56.0322,56.0322,56.0237,56.0322,7430.0
2017-05-26 10:00:00,65.79,65.82,65.78,65.82,2800.0,56.0322,56.0578,56.0237,56.0578,2800.0
2017-05-26 10:05:00,65.81,65.82,65.79,65.8,5110.0,56.0493,56.0578,56.0322,56.0408,5110.0
2017-05-26 10:10:00,65.79,65.81,65.79,65.8,90300.0,56.0322,56.0493,56.0322,56.0408,90300.0
2017-05-26 10:15:00,65.8,65.81,65.78,65.81,5195.0,56.0408,56.0493,56.0237,56.0493,5195.0
2017-05-26 10:20:00,65.81,65.83,65.8,65.83,10021.0,56.0493,56.0663,56.0408,56.0663,10021.0
2017-05-26 10:25:00,65.83,65.83,65.79,65.8,63048.0,56.0663,56.0663,56.0322,56.0408,63048.0
2017-05-26 10:30:00,65.8,65.83,65.8,65.82,18342.0,56.0408,56.0663,56.0408,56.0578,18342.0
2017-05-26 10:35:00,65.82,65.84,65.81,65.84,29556.0,56.0578,56.0748,56.0493,56.0748,29556.0
2017-05-26 10:40:00,65.84,65.84,65.82,65.82,4766.0,56.0748,56.0748,56.0578,56.0578,4766.0
2017-05-26 10:45:00,65.82,65.82,65.8,65.81,3279.0,56.0578,56.0578,56.0408,56.0493,3279.0
2017-05-26 10:50:00,65.81,65.81,65.78,65.79,16915.0,56.0493,56.0493,56.0237,56.0322,16915.0
2017-05-26 10:55:00,65.78,65.81,65.78,65.78,21049.0,56.0237,56.0493,56.0237,56.0237,21049.0
2017-05-26 11:00:00,65.78,65.8,65.78,65.8,8322.0,56.0237,56.0408,56.0237,56.0408,8322.0
2017-05-26 11:05:00,65.8,65.82,65.8,65.81,9387.0,56.0408,56.0578,56.0408,56.0493,9387.0
2017-05-26 11:10:00,65.81,65.82,65.79,65.8,1783.0,56.0493,56.0578,56.0322,56.0408,1783.0
2017-05-26 11:15:00,65.79,65.8,65.78,65.78,1151.0,56.0322,56.0408,56.0237,56.0237,1151.0
2017-05-26 11:20:00,65.78,65.79,65.77,65.78,3400.0,56.0237,56.0322,56.0152,56.0237,3400.0
2017-05-26 11:25:00,65.78,65.81,65.78,65.81,18400.0,56.0237,56.0493,56.0237,56.0493,18400.0
2017-05-26 11:30:00,65.81,65.82,65.8,65.81,4592.0,56.0493,56.0578,56.0408,56.0493,4592.0
2017-05-26 11:35:00,65.81,65.81,65.77,65.78,3100.0,56.0493,56.0493,56.0152,56.0237,3100.0
2017-05-26 11:40:00,65.78,65.78,65.76,65.77,1800.0,56.0237,56.0237,56.0067,56.0152,1800.0
2017-05-26 11:45:00,65.77,65.78,65.76,65.78,7454.0,56.0152,56.0237,56.0067,56.0237,7454.0
2017-05-26 11:50:00,65.78,65.78,65.75,65.76,1922.0,56.0237,56.0237,55.9982,56.0067,1922.0
2017-05-26 11:55:00,65.75,65.76,65.75,65.75,1000.0,55.9982,56.0067,55.9982,55.9982,1000.0
2017-05-26 12:00:00,65.75,65.78,65.75,65.77,68573.0,55.9982,56.0237,55.9982,56.0152,68573.0
2017-05-26 12:05:00,65.77,65.77,65.76,65.76,1000.0,56.0152,56.0152,56.0067,56.0067,1000.0
2017-05-26 12:10:00,65.76,65.77,65.76,65.76,2400.0,56.0067,56.0152,56.0067,56.0067,2400.0
2017-05-26 12:15:00,65.77,65.78,65.76,65.77,15643.0,56.0152,56.0237,56.0067,56.0152,15643.0
2017-05-26 12:20:00,65.77,65.78,65.77,65.78,1770.0,56.0152,56.0237,56.0152,56.0237,1770.0
2017-05-26 12:25:00,65.78,65.78,65.77,65.78,8540.0,56.0237,56.0237,56.0152,56.0237,8540.0
2017-05-26 12:30:00,65.78,65.78,65.77,65.77,1300.0,56.0237,56.0237,56.0152,56.0152,1300.0
2017-05-26 12:35:00,65.77,65.79,65.77,65.79,9588.0,56.0152,56.0322,56.0152,56.0322,9588.0
2017-05-26 12:40:00,65.78,65.81,65.78,65.81,31732.0,56.0237,56.0493,56.0237,56.0493,31732.0
2017-05-26 12:45:00,65.8,65.81,65.8,65.81,1760.0,56.0408,56.0493,56.0408,56.0493,1760.0
2017-05-26 12:50:00,65.81,65.81,65.8,65.8,3880.0,56.0493,56.0493,56.0408,56.0408,3880.0
2017-05-26 12:55:00,65.81,65.81,65.8,65.81,29430.0,56.0493,56.0493,56.0408,56.0493,29430.0
2017-05-26 13:00:00,65.8,65.81,65.79,65.79,4600.0,56.0408,56.0493,56.0322,56.0322,4600.0
2017-05-26 13:05:00,65.79,65.82,65.79,65.81,14105.0,56.0322,56.0578,56.0322,56.0493,14105.0
2017-05-26 13:10:00,65.81,65.83,65.81,65.82,5436.0,56.0493,56.0663,56.0493,56.0578,5436.0
2017-05-26 13:15:00,65.82,65.83,65.81,65.81,9850.0,56.0578,56.0663,56.0493,56.0493,9850.0
2017-05-26 13:20:00,65.81,65.82,65.8,65.82,12247.0,56.0493,56.0578,56.0408,56.0578,12247.0
2017-05-26 13:25:00,65.81,65.82,65.8,65.81,1800.0,56.0493,56.0578,56.0408,56.0493,1800.0
2017-05-26 13:30:00,65.81,65.81,65.8,65.8,5780.0,56.0493,56.0493,56.0408,56.0408,5780.0
2017-05-26 13:35:00,65.81,65.81,65.8,65.8,3590.0,56.0493,56.0493,56.0408,56.0408,3590.0
2017-05-26 13:40:00,65.8,65.81,65.79,65.81,11242.0,56.0408,56.0493,56.0322,56.0493,11242.0
2017-05-26 13:45:00,65.81,65.81,65.79,65.79,2935.0,56.0493,56.0493,56.0322,56.0322,2935.0
2017-05-26 13:50:00,65.79,65.8,65.79,65.79,2497.0,56.0322,56.0408,56.0322,56.0322,2497.0
2017-05-26 13:55:00,65.79,65.8,65.79,65.79,1800.0,56.0322,56.0408,56.0322,56.0322,1800.0
2017-05-26 14:00:00,65.79,65.8,65.78,65.78,12420.0,56.0322,56.0408,56.0237,56.0237,12420.0
2017-05-26 14:05:00,65.78,65.79,65.78,65.79,13664.0,56.0237,56.0322,56.0237,56.0322,13664.0
2017-05-26 14:10:00,65.8,65.81,65.79,65.81,48757.0,56.0408,56.0493,56.0322,56.0493,48757.0
2017-05-26 14:15:00,65.8,65.81,65.8,65.8,3316.0,56.0408,56.0493,56.0408,56.0408,3316.0
2017-05-26 14:20:00,65.8,65.81,65.8,65.8,6067.0,56.0408,56.0493,56.0408,56.0408,6067.0
2017-05-26 14:25:00,65.8,65.82,65.8,65.81,26121.0,56.0408,56.0578,56.0408,56.0493,26121.0
2017-05-26 14:30:00,65.81,65.82,65.81,65.81,1391.0,56.0493,56.0578,56.0493,56.0493,1391.0
2017-05-26 14:35:00,65.81,65.82,65.81,65.81,4450.0,56.0493,56.0578,56.0493,56.0493,4450.0
2017-05-26 14:40:00,65.81,65.82,65.81,65.81,3900.0,56.0493,56.0578,56.0493,56.0493,3900.0
2017-05-26 14:45:00,65.81,65.82,65.81,65.82,3110.0,56.0493,56.0578,56.0493,56.0578,3110.0
2017-05-26 14:50:00,65.81,65.81,65.8,65.81,14040.0,56.0493,56.0493,56.0408,56.0493,14040.0
2017-05-26 14:55:00,65.81,65.82,65.8,65.81,11317.0,56.0493,56.0578,56.0408,56.0493,11317.0
2017-05-26 15:00:00,65.81,65.83,65.8,65.81,26252.0,56.0493,56.0663,56.0408,56.0493,26252.0
2017-05-26 15:05:00,65.82,65.83,65.79,65.8,17336.0,56.0578,56.0663,56.0322,56.0408,17336.0
2017-05-26 15:10:00,65.8,65.81,65.79,65.81,13194.0,56.0408,56.0493,56.0322,56.0493,13194.0
2017-05-26 15:15:00,65.8,65.81,65.8,65.81,13813.0,56.0408,56.0493,56.0408,56.0493,13813.0
2017-05-26 15:20:00,65.8,65.81,65.78,65.78,34568.0,56.0408,56.0493,56.0237,56.0237,34568.0
2017-05-26 15:25:00,65.79,65.8,65.78,65.8,13402.0,56.0322,56.0408,56.0237,56.0408,13402.0
2017-05-26 15:30:00,65.8,65.8,65.79,65.79,11178.0,56.0408,56.0408,56.0322,56.0322,11178.0
2017-05-26 15:35:00,65.79,65.8,65.79,65.79,1833.0,56.0322,56.0408,56.0322,56.0322,1833.0
2017-05-26 15:40:00,65.8,65.8,65.78,65.79,22423.0,56.0408,56.0408,56.0237,56.0322,22423.0
2017-05-26 15:45:00,65.79,65.81,65.79,65.8,43067.0,56.0322,56.0493,56.0322,56.0408,43067.0
2017-05-26 15:50:00,65.81,65.82,65.8,65.81,105355.0,56.0493,56.0578,56.0408,56.0493,105355.0
2017-05-26 15:55:00,65.81,65.83,65.78,65.83,117293.0,56.0493,56.0663,56.0237,56.0663,117293.0
2017-05-30 09:30:00,65.66,65.73,65.66,65.68,61193.0,55.9215,55.9811,55.9215,55.9386,61193.0
2017-05-30 09:35:00,65.68,65.75,65.68,65.74,13135.0,55.9386,55.9982,55.9386,55.9897,13135.0
2017-05-30 09:40:00,65.74,65.77,65.72,65.76,49663.0,55.9897,56.0152,55.9726,56.0067,49663.0
2017-05-30 09:45:00,65.76,65.78,65.76,65.77,14584.0,56.0067,56.0237,56.0067,56.0152,14584.0
2017-05-30 09:50:00,65.77,65.78,65.76,65.77,18284.0,56.0152,56.0237,56.0067,56.0152,18284.0
2017-05-30 09:55:00,65.76,65.77,65.75,65.76,16928.0,56.0067,56.0152,55.9982,56.0067,16928.0
2017-05-30 10:00:00,65.76,65.78,65.74,65.75,7617.0,56.0067,56.0237,55.9897,55.9982,7617.0
2017-05-30 10:05:00,65.75,65.75,65.71,65.71,69808.0,55.9982,55.9982,55.9641,55.9641,69808.0
2017-05-30 10:10:00,65.72,65.72,65.69,65.7,10037.0,55.9726,55.9726,55.9471,55.9556,10037.0
2017-05-30 10:15:00,65.7,65.7,65.66,65.69,4834.0,55.9556,55.9556,55.9215,55.9471,4834.0
2017-05-30 10:20:00,65.69,65.71,65.69,65.7,12734.0,55.9471,55.9641,55.9471,55.9556,12734.0
2017-05-30 10:25:00,65.7,65.72,65.69,65.69,4204.0,55.9556,55.9726,55.9471,55.9471,4204.0
2017-05-30 10:30:00,65.7,65.72,65.69,65.71,7193.0,55.9556,55.9726,55.9471,55.9641,7193.0
2017-05-30 10:35:00,65.72,65.74,65.72,65.74,35409.0,55.9726,55.9897,55.9726,55.9897,35409.0
2017-05-30 10:40:00,65.74,65.76,65.74,65.75,56600.0,55.9897,56.0067,55.9897,55.9982,56600.0
2017-05-30 10:45:00,65.75,65.76,65.74,65.75,2302.0,55.9982,56.0067,55.9897,55.9982,2302.0
2017-05-30 10:50:00,65.75,65.75,65.74,65.75,2434.0,55.9982,55.9982,55.9897,55.9982,2434.0
2017-05-30 10:55:00,65.75,65.75,65.73,65.73,4882.0,55.9982,55.9982,55.9811,55.9811,4882.0
2017-05-30 11:00:00,65.73,65.76,65.73,65.76,30723.0,55.9811,56.0067,55.9811,56.0067,30723.0
2017-05-30 11:05:00,65.76,65.77,65.75,65.75,3783.0,56.0067,56.0152,55.9982,55.9982,3783.0
2017-05-30 11:10:00,65.75,65.76,65.75,65.76,3321.0,55.9982,56.0067,55.9982,56.0067,3321.0
2017-05-30 11:15:00,65.75,65.76,65.74,65.75,61273.0,55.9982,56.0067,55.9897,55.9982,61273.0
2017-05-30 11:20:00,65.76,65.76,65.74,65.74,28866.0,56.0067,56.0067,55.9897,55.9897,28866.0
2017-05-30 11:25:00,65.75,65.76,65.73,65.73,11433.0,55.9982,56.0067,55.9811,55.9811,11433.0
2017-05-30 11:30:00,65.73,65.76,65.73,65.75,6048.0,55.9811,56.0067,55.9811,55.9982,6048.0
2017-05-30 11:35:00,65.75,65.76,65.75,65.76,3133.0,55.9982,56.0067,55.9982,56.0067,3133.0
2017-05-30 11:40:00,65.76,65.76,65.73,65.73,1900.0,56.0067,56.0067,55.9811,55.9811,1900.0
2017-05-30 11:45:00,65.74,65.76,65.73,65.76,6333.0,55.9897,56.0067,55.9811,56.0067,6333.0
2017-05-30 11:50:00,65.76,65.76,65.74,65.75,2033.0,56.0067,56.0067,55.9897,55.9982,2033.0
2017-05-30 11:55:00,65.74,65.75,65.74,65.75,1958.0,55.9897,55.9982,55.9897,55.9982,1958.0
2017-05-30 12:00:00,65.74,65.76,65.74,65.76,26933.0,55.9897,56.0067,55.9897,56.0067,26933.0
2017-05-30 12:05:00,65.76,65.76,65.73,65.73,3753.0,56.0067,56.0067,55.9811,55.9811,3753.0
2017-05-30 12:10:00,65.74,65.75,65.73,65.73,4871.0,55.9897,55.9982,55.9811,55.9811,4871.0
2017-05-30 12:15:00,65.73,65.74,65.72,65.74,8899.0,55.9811,55.9897,55.9726,55.9897,8899.0
2017-05-30 12:20:00,65.74,65.77,65.73,65.77,28694.0,55.9897,56.0152,55.9811,56.0152,28694.0
2017-05-30 12:25:00,65.76,65.76,65.75,65.76,14081.0,56.0067,56.0067,55.9982,56.0067,14081.0
2017-05-30 12:30:00,65.76,65.78,65.76,65.77,42649.0,56.0067,56.0237,56.0067,56.0152,42649.0
2017-05-30 12:35:00,65.77,65.77,65.76,65.77,1853.0,56.0152,56.0152,56.0067,56.0152,1853.0
2017-05-30 12:40:00,65.77,65.77,65.76,65.76,3799.0,56.0152,56.0152,56.0067,56.0067,3799.0
2017-05-30 12:45:00,65.76,65.77,65.75,65.75,14089.0,56.0067,56.0152,55.9982,55.9982,14089.0
2017-05-30 12:50:00,65.75,65.76,65.75,65.75,36366.0,55.9982,56.0067,55.9982,55.9982,36366.0
2017-05-30 12:55:00,65.75,65.76,65.75,65.76,4932.0,55.9982,56.0067,55.9982,56.0067,4932.0
2017-05-30 13:00:00,65.76,65.77,65.75,65.75,14707.0,56.0067,56.0152,55.9982,55.9982,14707.0
2017-05-30 13:05:00,65.75,65.77,65.75,65.77,10458.0,55.9982,56.0152,55.9982,56.0152,10458.0
2017-05-30 13:10:00,65.77,65.77,65.77,65.77,2133.0,56.0152,56.0152,56.0152,56.0152,2133.0
2017-05-30 13:15:00,65.76,65.77,65.76,65.77,3235.0,56.0067,56.0152,56.0067,56.0152,3235.0
2017-05-30 13:20:00,65.77,65.77,65.74,65.75,32598.0,56.0152,56.0152,55.9897,55.9982,32598.0
2017-05-30 13:25:00,65.74,65.75,65.74,65.75,26917.0,55.9897,55.9982,55.9897,55.9982,26917.0
2017-05-30 13:30:00,65.74,65.76,65.74,65.76,3737.0,55.9897,56.0067,55.9897,56.0067,3737.0
2017-05-30 13:35:00,65.76,65.76,65.75,65.76,1040.0,56.0067,56.0067,55.9982,56.0067,1040.0
2017-05-30 13:40:00,65.76,65.76,65.75,65.76,6299.0,56.0067,56.0067,55.9982,56.0067,6299.0
2017-05-30 13:45:00,65.76,65.77,65.75,65.77,4783.0,56.0067,56.0152,55.9982,56.0152,4783.0
2017-05-30 13:50:00,65.77,65.77,65.76,65.77,1366.0,56.0152,56.0152,56.0067,56.0152,1366.0
2017-05-30 13:55:00,65.77,65.77,65.76,65.77,3646.0,56.0152,56.0152,56.0067,56.0152,3646.0
2017-05-30 14:00:00,65.77,65.77,65.75,65.76,15240.0,56.0152,56.0152,55.9982,56.0067,15240.0
2017-05-30 14:05:00,65.76,65.78,65.76,65.78,29631.0,56.0067,56.0237,56.0067,56.0237,29631.0
2017-05-30 14:10:00,65.78,65.78,65.76,65.77,3797.0,56.0237,56.0237,56.0067,56.0152,3797.0
2017-05-30 14:15:00,65.77,65.77,65.76,65.77,4718.0,56.0152,56.0152,56.0067,56.0152,4718.0
2017-05-30 14:20:00,65.77,65.77,65.76,65.77,5677.0,56.0152,56.0152,56.0067,56.0152,5677.0
2017-05-30 14:25:00,65.77,65.77,65.76,65.77,601.0,56.0152,56.0152,56.0067,56.0152,601.0
2017-05-30 14:30:00,65.77,65.77,65.76,65.77,12870.0,56.0152,56.0152,56.0067,56.0152,12870.0
2017-05-30 14:35:00,65.76,65.77,65.74,65.76,11845.0,56.0067,56.0152,55.9897,56.0067,11845.0
2017-05-30 14:40:00,65.76,65.77,65.75,65.77,4636.0,56.0067,56.0152,55.9982,56.0152,4636.0
2017-05-30 14:45:00,65.77,65.77,65.76,65.77,4065.0,56.0152,56.0152,56.0067,56.0152,4065.0
2017-05-30 14:50:00,65.77,65.77,65.76,65.77,7885.0,56.0152,56.0152,56.0067,56.0152,7885.0
2017-05-30 14:55:00,65.77,65.77,65.76,65.77,4033.0,56.0152,56.0152,56.0067,56.0152,4033.0
2017-05-30 15:00:00,65.77,65.8,65.77,65.8,23839.0,56.0152,56.0408,56.0152,56.0408,23839.0
2017-05-30 15:05:00,65.8,65.8,65.78,65.78,6666.0,56.0408,56.0408,56.0237,56.0237,6666.0
2017-05-30 15:10:00,65.78,65.79,65.78,65.78,4955.0,56.0237,56.0322,56.0237,56.0237,4955.0
2017-05-30 15:15:00,65.78,65.79,65.77,65.78,18214.0,56.0237,56.0322,56.0152,56.0237,18214.0
2017-05-30 15:20:00,65.77,65.78,65.77,65.77,8230.0,56.0152,56.0237,56.0152,56.0152,8230.0
2017-05-30 15:25:00,65.78,65.78,65.77,65.78,8840.0,56.0237,56.0237,56.0152,56.0237,8840.0
2017-05-30 15:30:00,65.78,65.78,65.77,65.78,11623.0,56.0237,56.0237,56.0152,56.0237,11623.0
2017-05-30 15:35:00,65.78,65.79,65.77,65.78,17173.0,56.0237,56.0322,56.0152,56.0237,17173.0
2017-05-30 15:40:00,65.78,65.78,65.77,65.78,14853.0,56.0237,56.0237,56.0152,56.0237,14853.0
2017-05-30 15:45:00,65.77,65.78,65.77,65.78,12297.0,56.0152,56.0237,56.0152,56.0237,12297.0
2017-05-30 15:50:00,65.77,65.79,65.74,65.75,30490.0,56.0152,56.0322,55.9897,55.9982,30490.0
2017-05-30 15:55:00,65.75,65.77,65.74,65.76,76742.0,55.9982,56.0152,55.9897,56.0067,76742.0
2017-05-31 09:30:00,65.91,65.92,65.87,65.87,20415.0,56.1344,56.143,56.1004,56.1004,20415.0
2017-05-31 09:35:00,65.87,65.88,65.86,65.88,1900.0,56.1004,56.1089,56.0919,56.1089,1900.0
2017-05-31 09:40:00,65.88,65.89,65.87,65.89,6811.0,56.1089,56.1174,56.1004,56.1174,6811.0
2017-05-31 09:45:00,65.89,65.89,65.81,65.81,57500.0,56.1174,56.1174,56.0493,56.0493,57500.0
2017-05-31 09:50:00,65.82,65.83,65.78,65.78,4036.0,56.0578,56.0663,56.0237,56.0237,4036.0
2017-05-31 09:55:00,65.77,65.77,65.69,65.7,4540.0,56.0152,56.0152,55.9471,55.9556,4540.0
2017-05-31 10:00:00,65.7,65.7,65.62,65.65,51256.0,55.9556,55.9556,55.8875,55.913,51256.0
2017-05-31 10:05:00,65.65,65.65,65.6,65.62,15297.0,55.913,55.913,55.8704,55.8875,15297.0
2017-05-31 10:10:00,65.63,65.66,65.6,65.66,4952.0,55.896,55.9215,55.8704,55.9215,4952.0
2017-05-31 10:15:00,65.67,65.67,65.63,65.65,2315.0,55.93,55.93,55.896,55.913,2315.0
2017-05-31 10:20:00,65.64,65.65,65.62,65.62,11914.0,55.9045,55.913,55.8875,55.8875,11914.0
2017-05-31 10:25:00,65.63,65.65,65.63,65.65,1728.0,55.896,55.913,55.896,55.913,1728.0
2017-05-31 10:30:00,65.66,65.69,65.63,65.68,9350.0,55.9215,55.9471,55.896,55.9386,9350.0
2017-05-31 10:35:00,65.69,65.7,65.67,65.67,27600.0,55.9471,55.9556,55.93,55.93,27600.0
2017-05-31 10:40:00,65.67,65.71,65.66,65.7,8608.0,55.93,55.9641,55.9215,55.9556,8608.0
2017-05-31 10:45:00,65.7,65.72,65.69,65.71,24600.0,55.9556,55.9726,55.9471,55.9641,24600.0
2017-05-31 10:50:00,65.71,65.76,65.69,65.74,17492.0,55.9641,56.0067,55.9471,55.9897,17492.0
2017-05-31 10:55:00,65.75,65.79,65.74,65.78,7600.0,55.9982,56.0322,55.9897,56.0237,7600.0
2017-05-31 11:00:00,65.79,65.79,65.76,65.77,4590.0,56.0322,56.0322,56.0067,56.0152,4590.0
2017-05-31 11:05:00,65.78,65.79,65.76,65.76,7200.0,56.0237,56.0322,56.0067,56.0067,7200.0
2017-05-31 11:10:00,65.76,65.76,65.69,65.69,19915.0,56.0067,56.0067,55.9471,55.9471,19915.0
2017-05-31 11:15:00,65.7,65.71,65.68,65.71,6500.0,55.9556,55.9641,55.9386,55.9641,6500.0
2017-05-31 11:20:00,65.71,65.74,65.71,65.74,3546.0,55.9641,55.9897,55.9641,55.9897,3546.0
2017-05-31 11:25:00,65.72,65.72,65.65,65.66,16532.0,55.9726,55.9726,55.913,55.9215,16532.0
2017-05-31 11:30:00,65.66,65.66,65.59,65.6,55035.0,55.9215,55.9215,55.8619,55.8704,55035.0
2017-05-31 11:35:00,65.61,65.64,65.6,65.61,6500.0,55.8789,55.9045,55.8704,55.8789,6500.0
2017-05-31 11:40:00,65.61,65.65,65.61,65.64,11650.0,55.8789,55.913,55.8789,55.9045,11650.0
2017-05-31 11:45:00,65.63,65.65,65.62,65.65,2120.0,55.896,55.913,55.8875,55.913,2120.0
2017-05-31 11:50:00,65.66,65.67,65.65,65.67,3241.0,55.9215,55.93,55.913,55.93,3241.0
2017-05-31 11:55:00,65.67,65.68,65.65,65.67,4675.0,55.93,55.9386,55.913,55.93,4675.0
2017-05-31 12:00:00,65.67,65.7,65.67,65.7,5700.0,55.93,55.9556,55.93,55.9556,5700.0
2017-05-31 12:05:00,65.7,65.72,65.7,65.71,1700.0,55.9556,55.9726,55.9556,55.9641,1700.0
2017-05-31 12:10:00,65.7,65.71,65.68,65.68,2977.0,55.9556,55.9641,55.9386,55.9386,2977.0
2017-05-31 12:15:00,65.69,65.7,65.69,65.69,1300.0,55.9471,55.9556,55.9471,55.9471,1300.0
2017-05-31 12:20:00,65.69,65.69,65.67,65.68,43059.0,55.9471,55.9471,55.93,55.9386,43059.0
2017-05-31 12:25:00,65.69,65.69,65.67,65.67,3100.0,55.9471,55.9471,55.93,55.93,3100.0
2017-05-31 12:30:00,65.68,65.68,65.68,65.68,900.0,55.9386,55.9386,55.9386,55.9386,900.0
2017-05-31 12:35:00,65.69,65.69,65.68,65.69,200.0,55.9471,55.9471,55.9386,55.9471,200.0
2017-05-31 12:40:00,65.69,65.69,65.68,65.69,700.0,55.9471,55.9471,55.9386,55.9471,700.0
2017-05-31 12:45:00,65.69,65.69,65.67,65.67,5597.0,55.9471,55.9471,55.93,55.93,5597.0
2017-05-31 12:50:00,65.66,65.67,65.66,65.67,12203.0,55.9215,55.93,55.9215,55.93,12203.0
2017-05-31 12:55:00,65.67,65.67,65.65,65.65,1300.0,55.93,55.93,55.913,55.913,1300.0
2017-05-31 13:00:00,65.66,65.68,65.66,65.68,15097.0,55.9215,55.9386,55.9215,55.9386,15097.0
2017-05-31 13:05:00,65.69,65.7,65.68,65.69,6253.0,55.9471,55.9556,55.9386,55.9471,6253.0
2017-05-31 13:10:00,65.7,65.73,65.7,65.73,13114.0,55.9556,55.9811,55.9556,55.9811,13114.0
2017-05-31 13:15:00,65.73,65.73,65.66,65.67,16167.0,55.9811,55.9811,55.9215,55.93,16167.0
2017-05-31 13:20:00,65.67,65.68,65.65,65.66,9588.0,55.93,55.9386,55.913,55.9215,9588.0
2017-05-31 13:25:00,65.66,65.67,65.65,65.67,23780.0,55.9215,55.93,55.913,55.93,23780.0
2017-05-31 13:30:00,65.66,65.67,65.66,65.67,3175.0,55.9215,55.93,55.9215,55.93,3175.0
2017-05-31 13:35:00,65.67,65.68,65.66,65.67,2506.0,55.93,55.9386,55.9215,55.93,2506.0
2017-05-31 13:40:00,65.67,65.67,65.66,65.66,12700.0,55.93,55.93,55.9215,55.9215,12700.0
2017-05-31 13:45:00,65.66,65.66,65.65,65.65,929.0,55.9215,55.9215,55.913,55.913,929.0
2017-05-31 13:50:00,65.65,65.68,65.65,65.68,2160.0,55.913,55.9386,55.913,55.9386,2160.0
2017-05-31 13:55:00,65.67,65.67,65.66,65.67,2907.0,55.93,55.93,55.9215,55.93,2907.0
2017-05-31 14:00:00,65.67,65.68,65.63,65.65,5797.0,55.93,55.9386,55.896,55.913,5797.0
2017-05-31 14:05:00,65.65,65.65,65.63,65.63,7748.0,55.913,55.913,55.896,55.896,7748.0
2017-05-31 14:10:00,65.64,65.64,65.6,65.62,12515.0,55.9045,55.9045,55.8704,55.8875,12515.0
2017-05-31 14:15:00,65.62,65.66,65.62,65.66,5344.0,55.8875,55.9215,55.8875,55.9215,5344.0
2017-05-31 14:20:00,65.66,65.67,65.65,65.66,2824.0,55.9215,55.93,55.913,55.9215,2824.0
2017-05-31 14:25:00,65.66,65.67,65.65,65.67,3816.0,55.9215,55.93,55.913,55.93,3816.0
2017-05-31 14:30:00,65.67,65.68,65.67,65.67,1948.0,55.93,55.9386,55.93,55.93,1948.0
2017-05-31 14:35:00,65.67,65.7,65.67,65.7,3281.0,55.93,55.9556,55.93,55.9556,3281.0
2017-05-31 14:40:00,65.69,65.69,65.68,65.69,5460.0,55.9471,55.9471,55.9386,55.9471,5460.0
2017-05-31 14:45:00,65.69,65.7,65.68,65.68,80952.0,55.9471,55.9556,55.9386,55.9386,80952.0
2017-05-31 14:50:00,65.67,65.68,65.67,65.68,1810.0,55.93,55.9386,55.93,55.9386,1810.0
2017-05-31 14:55:00,65.68,65.69,65.67,65.68,3278.0,55.9386,55.9471,55.93,55.9386,3278.0
2017-05-31 15:00:00,65.69,65.73,65.69,65.69,22537.0,55.9471,55.9811,55.9471,55.9471,22537.0
2017-05-31 15:05:00,65.69,65.7,65.66,65.66,10697.0,55.9471,55.9556,55.9215,55.9215,10697.0
2017-05-31 15:10:00,65.65,65.68,65.65,65.68,5900.0,55.913,55.9386,55.913,55.9386,5900.0
2017-05-31 15:15:00,65.67,65.7,65.67,65.7,2200.0,55.93,55.9556,55.93,55.9556,2200.0
2017-05-31 15:20:00,65.7,65.7,65.68,65.7,5300.0,55.9556,55.9556,55.9386,55.9556,5300.0
2017-05-31 15:25:00,65.7,65.71,65.69,65.71,42305.0,55.9556,55.9641,55.9471,55.9641,42305.0
2017-05-31 15:30:00,65.7,65.73,65.7,65.73,21598.0,55.9556,55.9811,55.9556,55.9811,21598.0
2017-05-31 15:35:00,65.72,65.73,65.7,65.7,50515.0,55.9726,55.9811,55.9556,55.9556,50515.0
2017-05-31 15:40:00,65.7,65.73,65.7,65.72,46836.0,55.9556,55.9811,55.9556,55.9726,46836.0
2017-05-31 15:45:00,65.73,65.74,65.71,65.73,31452.0,55.9811,55.9897,55.9641,55.9811,31452.0
2017-05-31 15:50:00,65.72,65.73,65.7,65.7,12442.0,55.9726,55.9811,55.9556,55.9556,12442.0
2017-05-31 15:55:00,65.71,65.73,65.7,65.7,79343.0,55.9641,55.9811,55.9556,55.9556,79343.0
2017-06-01 09:30:00,65.87,65.89,65.7,65.86,35276.0,56.1004,56.1174,55.9556,56.0919,35276.0
2017-06-01 09:35:00,65.86,65.86,65.81,65.84,31584.0,56.0919,56.0919,56.0493,56.0748,31584.0
2017-06-01 09:40:00,65.84,65.88,65.84,65.88,3900.0,56.0748,56.1089,56.0748,56.1089,3900.0
2017-06-01 09:45:00,65.89,65.93,65.88,65.93,43189.0,56.1174,56.1515,56.1089,56.1515,43189.0
2017-06-01 09:50:00,65.92,65.95,65.89,65.9,62080.0,56.143,56.1685,56.1174,56.1259,62080.0
2017-06-01 09:55:00,65.9,65.92,65.9,65.9,8110.0,56.1259,56.143,56.1259,56.1259,8110.0
2017-06-01 10:00:00,65.91,65.94,65.89,65.91,78772.0,56.1344,56.16,56.1174,56.1344,78772.0
2017-06-01 10:05:00,65.91,65.91,65.87,65.88,14977.0,56.1344,56.1344,56.1004,56.1089,14977.0
2017-06-01 10:10:00,65.88,65.91,65.87,65.91,10840.0,56.1089,56.1344,56.1004,56.1344,10840.0
2017-06-01 10:15:00,65.91,65.92,65.87,65.89,24982.0,56.1344,56.143,56.1004,56.1174,24982.0
2017-06-01 10:20:00,65.9,65.91,65.88,65.89,29386.0,56.1259,56.1344,56.1089,56.1174,29386.0
2017-06-01 10:25:00,65.89,65.9,65.87,65.9,13384.0,56.1174,56.1259,56.1004,56.1259,13384.0
2017-06-01 10:30:00,65.9,65.91,65.86,65.87,37530.0,56.1259,56.1344,56.0919,56.1004,37530.0
2017-06-01 10:35:00,65.87,65.89,65.87,65.88,20131.0,56.1004,56.1174,56.1004,56.1089,20131.0
2017-06-01 10:40:00,65.88,65.89,65.87,65.89,6500.0,56.1089,56.1174,56.1004,56.1174,6500.0
2017-06-01 10:45:00,65.89,65.89,65.87,65.88,8395.0,56.1174,56.1174,56.1004,56.1089,8395.0
2017-06-01 10:50:00,65.88,65.89,65.86,65.89,8418.0,56.1089,56.1174,56.0919,56.1174,8418.0
2017-06-01 10:55:00,65.89,65.9,65.88,65.9,6792.0,56.1174,56.1259,56.1089,56.1259,6792.0
2017-06-01 11:00:00,65.91,65.92,65.9,65.91,32141.0,56.1344,56.143,56.1259,56.1344,32141.0
2017-06-01 11:05:00,65.91,65.94,65.9,65.94,26306.0,56.1344,56.16,56.1259,56.16,26306.0
2017-06-01 11:10:00,65.94,65.95,65.94,65.95,2457.0,56.16,56.1685,56.16,56.1685,2457.0
2017-06-01 11:15:00,65.95,65.96,65.94,65.94,3700.0,56.1685,56.177,56.16,56.16,3700.0
2017-06-01 11:20:00,65.94,65.94,65.91,65.92,386198.0,56.16,56.16,56.1344,56.143,386198.0
2017-06-01 11:25:00,65.92,65.93,65.92,65.93,3000.0,56.143,56.1515,56.143,56.1515,3000.0
2017-06-01 11:30:00,65.93,65.95,65.93,65.95,7802.0,56.1515,56.1685,56.1515,56.1685,7802.0
2017-06-01 11:35:00,65.95,65.96,65.92,65.94,6806.0,56.1685,56.177,56.143,56.16,6806.0
2017-06-01 11:40:00,65.94,65.95,65.94,65.94,2590.0,56.16,56.1685,56.16,56.16,2590.0
2017-06-01 11:45:00,65.94,65.95,65.93,65.95,3750.0,56.16,56.1685,56.1515,56.1685,3750.0
2017-06-01 11:50:00,65.95,65.99,65.94,65.98,70240.0,56.1685,56.2026,56.16,56.1941,70240.0
2017-06-01 11:55:00,65.99,66.0,65.98,65.98,5961.0,56.2026,56.2111,56.1941,56.1941,5961.0
2017-06-01 12:00:00,65.99,66.01,65.99,66.01,2600.0,56.2026,56.2196,56.2026,56.2196,2600.0
2017-06-01 12:05:00,66.01,66.02,66.0,66.02,3790.0,56.2196,56.2281,56.2111,56.2281,3790.0
2017-06-01 12:10:00,66.02,66.02,66.0,66.01,21218.0,56.2281,56.2281,56.2111,56.2196,21218.0
2017-06-01 12:15:00,66.02,66.03,66.01,66.02,5978.0,56.2281,56.2366,56.2196,56.2281,5978.0
2017-06-01 12:20:00,66.01,66.03,66.01,66.03,9913.0,56.2196,56.2366,56.2196,56.2366,9913.0
2017-06-01 12:25:00,66.02,66.02,65.98,66.0,16349.0,56.2281,56.2281,56.1941,56.2111,16349.0
2017-06-01 12:30:00,66.01,66.03,66.0,66.03,7000.0,56.2196,56.2366,56.2111,56.2366,7000.0
2017-06-01 12:35:00,66.03,66.03,66.02,66.02,12009.0,56.2366,56.2366,56.2281,56.2281,12009.0
2017-06-01 12:40:00,66.03,66.04,66.03,66.03,5830.0,56.2366,56.2452,56.2366,56.2366,5830.0
2017-06-01 12:45:00,66.03,66.04,66.03,66.03,2400.0,56.2366,56.2452,56.2366,56.2366,2400.0
2017-06-01 12:50:00,66.04,66.07,66.04,66.06,7346.0,56.2452,56.2707,56.2452,56.2622,7346.0
2017-06-01 12:55:00,66.07,66.08,66.07,66.07,10575.0,56.2707,56.2792,56.2707,56.2707,10575.0
2017-06-01 13:00:00,66.07,66.09,66.07,66.09,14446.0,56.2707,56.2877,56.2707,56.2877,14446.0
2017-06-01 13:05:00,66.09,66.12,66.09,66.11,167735.0,56.2877,56.3133,56.2877,56.3048,167735.0
2017-06-01 13:10:00,66.11,66.12,66.11,66.12,4500.0,56.3048,56.3133,56.3048,56.3133,4500.0
2017-06-01 13:15:00,66.12,66.13,66.11,66.12,7125.0,56.3133,56.3218,56.3048,56.3133,7125.0
2017-06-01 13:20:00,66.12,66.13,66.12,66.13,4850.0,56.3133,56.3218,56.3133,56.3218,4850.0
2017-06-01 13:25:00,66.13,66.14,66.13,66.14,4683.0,56.3218,56.3303,56.3218,56.3303,4683.0
2017-06-01 13:30:00,66.14,66.14,66.13,66.13,8848.0,56.3303,56.3303,56.3218,56.3218,8848.0
2017-06-01 13:35:00,66.13,66.14,66.12,66.12,5643.0,56.3218,56.3303,56.3133,56.3133,5643.0
2017-06-01 13:40:00,66.12,66.13,66.11,66.12,3230.0,56.3133,56.3218,56.3048,56.3133,3230.0
2017-06-01 13:45:00,66.12,66.14,66.12,66.14,18410.0,56.3133,56.3303,56.3133,56.3303,18410.0
2017-06-01 13:50:00,66.14,66.14,66.11,66.12,8516.0,56.3303,56.3303,56.3048,56.3133,8516.0
2017-06-01 13:55:00,66.12,66.12,66.11,66.12,3090.0,56.3133,56.3133,56.3048,56.3133,3090.0
2017-06-01 14:00:00,66.12,66.13,66.12,66.13,5200.0,56.3133,56.3218,56.3133,56.3218,5200.0
2017-06-01 14:05:00,66.12,66.14,66.12,66.14,4007.0,56.3133,56.3303,56.3133,56.3303,4007.0
2017-06-01 14:10:00,66.14,66.15,66.14,66.15,5745.0,56.3303,56.3388,56.3303,56.3388,5745.0
2017-06-01 14:15:00,66.15,66.15,66.11,66.14,235805.0,56.3388,56.3388,56.3048,56.3303,235805.0
2017-06-01 14:20:00,66.15,66.16,66.15,66.16,7005.0,56.3388,56.3474,56.3388,56.3474,7005.0
2017-06-01 14:25:00,66.16,66.16,66.13,66.14,16109.0,56.3474,56.3474,56.3218,56.3303,16109.0
2017-06-01 14:30:00,66.14,66.14,66.12,66.12,10572.0,56.3303,56.3303,56.3133,56.3133,10572.0
2017-06-01 14:35:00,66.13,66.13,66.11,66.12,6122.0,56.3218,56.3218,56.3048,56.3133,6122.0
2017-06-01 14:40:00,66.11,66.13,66.11,66.13,13700.0,56.3048,56.3218,56.3048,56.3218,13700.0
2017-06-01 14:45:00,66.12,66.14,66.12,66.14,3642.0,56.3133,56.3303,56.3133,56.3303,3642.0
2017-06-01 14:50:00,66.14,66.14,66.12,66.13,11133.0,56.3303,56.3303,56.3133,56.3218,11133.0
2017-06-01 14:55:00,66.12,66.13,66.11,66.11,10516.0,56.3133,56.3218,56.3048,56.3048,10516.0
2017-06-01 15:00:00,66.11,66.12,66.1,66.1,6391.0,56.3048,56.3133,56.2963,56.2963,6391.0
2017-06-01 15:05:00,66.1,66.11,66.08,66.1,9326.0,56.2963,56.3048,56.2792,56.2963,9326.0
2017-06-01 15:10:00,66.1,66.11,66.1,66.11,6608.0,56.2963,56.3048,56.2963,56.3048,6608.0
2017-06-01 15:15:00,66.11,66.13,66.1,66.13,7700.0,56.3048,56.3218,56.2963,56.3218,7700.0
2017-06-01 15:20:00,66.13,66.15,66.12,66.14,19919.0,56.3218,56.3388,56.3133,56.3303,19919.0
2017-06-01 15:25:00,66.14,66.14,66.11,66.12,8873.0,56.3303,56.3303,56.3048,56.3133,8873.0
2017-06-01 15:30:00,66.12,66.14,66.11,66.14,9140.0,56.3133,56.3303,56.3048,56.3303,9140.0
2017-06-01 15:35:00,66.15,66.15,66.13,66.14,90163.0,56.3388,56.3388,56.3218,56.3303,90163.0
2017-06-01 15:40:00,66.14,66.15,66.13,66.14,148735.0,56.3303,56.3388,56.3218,56.3303,148735.0
2017-06-01 15:45:00,66.14,66.18,66.13,66.17,173315.0,56.3303,56.3644,56.3218,56.3559,173315.0
2017-06-01 15:50:00,66.17,66.19,66.16,66.16,304837.0,56.3559,56.3729,56.3474,56.3474,304837.0
2017-06-01 15:55:00,66.16,66.24,66.16,66.24,669557.0,56.3474,56.4155,56.3474,56.4155,669557.0
2017-06-02 09:30:00,66.44,66.44,66.38,66.43,60976.0,56.5858,56.5858,56.5347,56.5773,60976.0
2017-06-02 09:35:00,66.43,66.45,66.38,66.39,130400.0,56.5773,56.5944,56.5347,56.5433,130400.0
2017-06-02 09:40:00,66.38,66.39,66.34,66.37,48518.0,56.5347,56.5433,56.5007,56.5262,48518.0
2017-06-02 09:45:00,66.37,66.39,66.32,66.38,62686.0,56.5262,56.5433,56.4836,56.5347,62686.0
2017-06-02 09:50:00,66.38,66.38,66.34,66.35,51190.0,56.5347,56.5347,56.5007,56.5092,51190.0
2017-06-02 09:55:00,66.35,66.37,66.31,66.33,102514.0,56.5092,56.5262,56.4751,56.4922,102514.0
2017-06-02 10:00:00,66.33,66.38,66.33,66.37,54539.0,56.4922,56.5347,56.4922,56.5262,54539.0
2017-06-02 10:05:00,66.37,66.38,66.35,66.37,61868.0,56.5262,56.5347,56.5092,56.5262,61868.0
2017-06-02 10:10:00,66.37,66.38,66.34,66.37,50000.0,56.5262,56.5347,56.5007,56.5262,50000.0
2017-06-02 10:15:00,66.37,66.38,66.35,66.37,47766.0,56.5262,56.5347,56.5092,56.5262,47766.0
2017-06-02 10:20:00,66.37,66.37,66.36,66.37,50454.0,56.5262,56.5262,56.5177,56.5262,50454.0
2017-06-02 10:25:00,66.37,66.39,66.35,66.38,57200.0,56.5262,56.5433,56.5092,56.5347,57200.0
2017-06-02 10:30:00,66.39,66.4,66.38,66.39,45879.0,56.5433,56.5518,56.5347,56.5433,45879.0
2017-06-02 10:35:00,66.39,66.41,66.37,66.4,36076.0,56.5433,56.5603,56.5262,56.5518,36076.0
2017-06-02 10:40:00,66.41,66.43,66.4,66.42,17673.0,56.5603,56.5773,56.5518,56.5688,17673.0
2017-06-02 10:45:00,66.43,66.44,66.42,66.43,9178.0,56.5773,56.5858,56.5688,56.5773,9178.0
2017-06-02 10:50:00,66.43,66.47,66.43,66.46,8546.0,56.5773,56.6114,56.5773,56.6029,8546.0
2017-06-02 10:55:00,66.46,66.47,66.46,66.46,4400.0,56.6029,56.6114,56.6029,56.6029,4400.0
2017-06-02 11:00:00,66.47,66.48,66.46,66.47,10324.0,56.6114,56.6199,56.6029,56.6114,10324.0
2017-06-02 11:05:00,66.47,66.48,66.45,66.45,134145.0,56.6114,56.6199,56.5944,56.5944,134145.0
2017-06-02 11:10:00,66.45,66.46,66.45,66.45,11051.0,56.5944,56.6029,56.5944,56.5944,11051.0
2017-06-02 11:15:00,66.45,66.49,66.45,66.48,403818.0,56.5944,56.6284,56.5944,56.6199,403818.0
2017-06-02 11:20:00,66.47,66.48,66.45,66.47,260037.0,56.6114,56.6199,56.5944,56.6114,260037.0
2017-06-02 11:25:00,66.47,66.47,66.46,66.46,4500.0,56.6114,56.6114,56.6029,56.6029,4500.0
2017-06-02 11:30:00,66.47,66.49,66.47,66.49,6310.0,56.6114,56.6284,56.6114,56.6284,6310.0
2017-06-02 11:35:00,66.49,66.52,66.49,66.52,7718.0,56.6284,56.654,56.6284,56.654,7718.0
2017-06-02 11:40:00,66.53,66.54,66.52,66.53,7140.0,56.6625,56.671,56.654,56.6625,7140.0
2017-06-02 11:45:00,66.54,66.55,66.53,66.54,11675.0,56.671,56.6795,56.6625,56.671,11675.0
2017-06-02 11:50:00,66.53,66.56,66.53,66.55,7600.0,56.6625,56.688,56.6625,56.6795,7600.0
2017-06-02 11:55:00,66.55,66.56,66.54,66.55,19313.0,56.6795,56.688,56.671,56.6795,19313.0
2017-06-02 12:00:00,66.54,66.54,66.53,66.53,4821.0,56.671,56.671,56.6625,56.6625,4821.0
2017-06-02 12:05:00,66.53,66.53,66.52,66.53,3870.0,56.6625,56.6625,56.654,56.6625,3870.0
2017-06-02 12:10:00,66.53,66.54,66.52,66.53,14100.0,56.6625,56.671,56.654,56.6625,14100.0
2017-06-02 12:15:00,66.54,66.57,66.54,66.56,6417.0,56.671,56.6966,56.671,56.688,6417.0
2017-06-02 12:20:00,66.56,66.58,66.56,66.58,4955.0,56.688,56.7051,56.688,56.7051,4955.0
2017-06-02 12:25:00,66.57,66.58,66.56,66.58,5100.0,56.6966,56.7051,56.688,56.7051,5100.0
2017-06-02 12:30:00,66.57,66.57,66.54,66.55,6767.0,56.6966,56.6966,56.671,56.6795,6767.0
2017-06-02 12:35:00,66.55,66.55,66.54,66.55,4376.0,56.6795,56.6795,56.671,56.6795,4376.0
2017-06-02 12:40:00,66.55,66.55,66.54,66.54,1600.0,56.6795,56.6795,56.671,56.671,1600.0
2017-06-02 12:45:00,66.54,66.56,66.54,66.56,5500.0,56.671,56.688,56.671,56.688,5500.0
2017-06-02 12:50:00,66.56,66.56,66.55,66.56,13997.0,56.688,56.688,56.6795,56.688,13997.0
2017-06-02 12:55:00,66.56,66.57,66.55,66.56,7200.0,56.688,56.6966,56.6795,56.688,7200.0
2017-06-02 13:00:00,66.56,66.57,66.54,66.56,5000.0,56.688,56.6966,56.671,56.688,5000.0
2017-06-02 13:05:00,66.56,66.56,66.54,66.54,5100.0,56.688,56.688,56.671,56.671,5100.0
2017-06-02 13:10:00,66.54,66.55,66.54,66.55,2400.0,56.671,56.6795,56.671,56.6795,2400.0
2017-06-02 13:15:00,66.55,66.56,66.54,66.55,3463.0,56.6795,56.688,56.671,56.6795,3463.0
2017-06-02 13:20:00,66.55,66.55,66.54,66.55,700.0,56.6795,56.6795,56.671,56.6795,700.0
2017-06-02 13:25:00,66.55,66.57,66.54,66.57,7106.0,56.6795,56.6966,56.671,56.6966,7106.0
2017-06-02 13:30:00,66.57,66.61,66.57,66.6,9117.0,56.6966,56.7306,56.6966,56.7221,9117.0
2017-06-02 13:35:00,66.61,66.61,66.6,66.6,7453.0,56.7306,56.7306,56.7221,56.7221,7453.0
2017-06-02 13:40:00,66.59,66.61,66.59,66.61,8918.0,56.7136,56.7306,56.7136,56.7306,8918.0
2017-06-02 13:45:00,66.61,66.61,66.59,66.59,5786.0,56.7306,56.7306,56.7136,56.7136,5786.0
2017-06-02 13:50:00,66.59,66.61,66.59,66.6,1700.0,56.7136,56.7306,56.7136,56.7221,1700.0
2017-06-02 13:55:00,66.6,66.6,66.59,66.6,3585.0,56.7221,56.7221,56.7136,56.7221,3585.0
2017-06-02 14:00:00,66.6,66.61,66.59,66.6,4500.0,56.7221,56.7306,56.7136,56.7221,4500.0
2017-06-02 14:05:00,66.6,66.6,66.58,66.59,37156.0,56.7221,56.7221,56.7051,56.7136,37156.0
2017-06-02 14:10:00,66.59,66.6,66.58,66.59,3300.0,56.7136,56.7221,56.7051,56.7136,3300.0
2017-06-02 14:15:00,66.59,66.62,66.58,66.62,506923.0,56.7136,56.7391,56.7051,56.7391,506923.0
2017-06-02 14:20:00,66.62,66.62,66.61,66.62,16683.0,56.7391,56.7391,56.7306,56.7391,16683.0
2017-06-02 14:25:00,66.61,66.62,66.57,66.57,47398.0,56.7306,56.7391,56.6966,56.6966,47398.0
2017-06-02 14:30:00,66.58,66.59,66.57,66.58,43926.0,56.7051,56.7136,56.6966,56.7051,43926.0
2017-06-02 14:35:00,66.58,66.59,66.58,66.59,19800.0,56.7051,56.7136,56.7051,56.7136,19800.0
2017-06-02 14:40:00,66.59,66.59,66.58,66.58,19258.0,56.7136,56.7136,56.7051,56.7051,19258.0
2017-06-02 14:45:00,66.58,66.59,66.58,66.59,8880.0,56.7051,56.7136,56.7051,56.7136,8880.0
2017-06-02 14:50:00,66.59,66.59,66.59,66.59,1500.0,56.7136,56.7136,56.7136,56.7136,1500.0
2017-06-02 14:55:00,66.59,66.61,66.58,66.59,10551.0,56.7136,56.7306,56.7051,56.7136,10551.0
2017-06-02 15:00:00,66.6,66.61,66.6,66.61,8500.0,56.7221,56.7306,56.7221,56.7306,8500.0
2017-06-02 15:05:00,66.61,66.61,66.6,66.61,1781.0,56.7306,56.7306,56.7221,56.7306,1781.0
2017-06-02 15:10:00,66.61,66.61,66.6,66.61,3100.0,56.7306,56.7306,56.7221,56.7306,3100.0
2017-06-02 15:15:00,66.61,66.62,66.61,66.62,14870.0,56.7306,56.7391,56.7306,56.7391,14870.0
2017-06-02 15:20:00,66.62,66.63,66.62,66.63,5347.0,56.7391,56.7477,56.7391,56.7477,5347.0
2017-06-02 15:25:00,66.63,66.64,66.63,66.63,7462.0,56.7477,56.7562,56.7477,56.7477,7462.0
2017-06-02 15:30:00,66.63,66.65,66.62,66.65,9121.0,56.7477,56.7647,56.7391,56.7647,9121.0
2017-06-02 15:35:00,66.65,66.68,66.65,66.67,13181.0,56.7647,56.7902,56.7647,56.7817,13181.0
2017-06-02 15:40:00,66.66,66.67,66.62,66.63,28312.0,56.7732,56.7817,56.7391,56.7477,28312.0
2017-06-02 15:45:00,66.63,66.64,66.59,66.6,30495.0,56.7477,56.7562,56.7136,56.7221,30495.0
2017-06-02 15:50:00,66.6,66.63,66.59,66.61,39814.0,56.7221,56.7477,56.7136,56.7306,39814.0
2017-06-02 15:55:00,66.61,66.64,66.57,66.59,308676.0,56.7306,56.7562,56.6966,56.7136,308676.0
2017-06-05 09:30:00,66.53,66.54,66.44,66.45,32099.0,56.6625,56.671,56.5858,56.5944,32099.0
2017-06-05 09:35:00,66.46,66.46,66.43,66.44,237107.0,56.6029,56.6029,56.5773,56.5858,237107.0
2017-06-05 09:40:00,66.44,66.44,66.41,66.42,20066.0,56.5858,56.5858,56.5603,56.5688,20066.0
2017-06-05 09:45:00,66.42,66.47,66.42,66.46,23373.0,56.5688,56.6114,56.5688,56.6029,23373.0
2017-06-05 09:50:00,66.46,66.48,66.46,66.48,50632.0,56.6029,56.6199,56.6029,56.6199,50632.0
2017-06-05 09:55:00,66.47,66.51,66.47,66.51,49152.0,56.6114,56.6455,56.6114,56.6455,49152.0
2017-06-05 10:00:00,66.51,66.55,66.49,66.53,215939.0,56.6455,56.6795,56.6284,56.6625,215939.0
2017-06-05 10:05:00,66.53,66.54,66.52,66.54,12255.0,56.6625,56.671,56.654,56.671,12255.0
2017-06-05 10:10:00,66.54,66.55,66.52,66.54,41335.0,56.671,56.6795,56.654,56.671,41335.0
2017-06-05 10:15:00,66.55,66.55,66.54,66.54,7921.0,56.6795,56.6795,56.671,56.671,7921.0
2017-06-05 10:20:00,66.55,66.55,66.54,66.54,3404.0,56.6795,56.6795,56.671,56.671,3404.0
2017-06-05 10:25:00,66.55,66.57,66.54,66.55,43874.0,56.6795,56.6966,56.671,56.6795,43874.0
2017-06-05 10:30:00,66.54,66.54,66.53,66.53,12985.0,56.671,56.671,56.6625,56.6625,12985.0
2017-06-05 10:35:00,66.54,66.55,66.53,66.53,43575.0,56.671,56.6795,56.6625,56.6625,43575.0
2017-06-05 10:40:00,66.54,66.55,66.53,66.55,3818.0,56.671,56.6795,56.6625,56.6795,3818.0
2017-06-05 10:45:00,66.55,66.55,66.54,66.55,4714.0,56.6795,56.6795,56.671,56.6795,4714.0
2017-06-05 10:50:00,66.55,66.55,66.54,66.55,3774.0,56.6795,56.6795,56.671,56.6795,3774.0
2017-06-05 10:55:00,66.54,66.55,66.53,66.53,9844.0,56.671,56.6795,56.6625,56.6625,9844.0
2017-06-05 11:00:00,66.52,66.53,66.48,66.49,29575.0,56.654,56.6625,56.6199,56.6284,29575.0
2017-06-05 11:05:00,66.5,66.5,66.49,66.5,3193.0,56.6369,56.6369,56.6284,56.6369,3193.0
2017-06-05 11:10:00,66.5,66.51,66.49,66.51,2875.0,56.6369,56.6455,56.6284,56.6455,2875.0
2017-06-05 11:15:00,66.51,66.52,66.51,66.51,11449.0,56.6455,56.654,56.6455,56.6455,11449.0
2017-06-05 11:20:00,66.51,66.51,66.5,66.5,6059.0,56.6455,56.6455,56.6369,56.6369,6059.0
2017-06-05 11:25:00,66.5,66.5,66.46,66.46,8885.0,56.6369,56.6369,56.6029,56.6029,8885.0
2017-06-05 11:30:00,66.47,66.48,66.46,66.47,11644.0,56.6114,56.6199,56.6029,56.6114,11644.0
2017-06-05 11:35:00,66.47,66.49,66.46,66.47,12322.0,56.6114,56.6284,56.6029,56.6114,12322.0
2017-06-05 11:40:00,66.47,66.48,66.47,66.47,3706.0,56.6114,56.6199,56.6114,56.6114,3706.0
2017-06-05 11:45:00,66.48,66.48,66.46,66.46,16433.0,56.6199,56.6199,56.6029,56.6029,16433.0
2017-06-05 11:50:00,66.46,66.48,66.46,66.48,12270.0,56.6029,56.6199,56.6029,56.6199,12270.0
2017-06-05 11:55:00,66.49,66.51,66.49,66.5,3720.0,56.6284,56.6455,56.6284,56.6369,3720.0
2017-06-05 12:00:00,66.51,66.53,66.5,66.53,10860.0,56.6455,56.6625,56.6369,56.6625,10860.0
2017-06-05 12:05:00,66.53,66.54,66.52,66.53,9786.0,56.6625,56.671,56.654,56.6625,9786.0
2017-06-05 12:10:00,66.52,66.53,66.51,66.52,9700.0,56.654,56.6625,56.6455,56.654,9700.0
2017-06-05 12:15:00,66.52,66.53,66.52,66.53,2550.0,56.654,56.6625,56.654,56.6625,2550.0
2017-06-05 12:20:00,66.53,66.53,66.52,66.53,6333.0,56.6625,56.6625,56.654,56.6625,6333.0
2017-06-05 12:25:00,66.53,66.53,66.52,66.53,4600.0,56.6625,56.6625,56.654,56.6625,4600.0
2017-06-05 12:30:00,66.53,66.53,66.52,66.53,1302.0,56.6625,56.6625,56.654,56.6625,1302.0
2017-06-05 12:35:00,66.53,66.53,66.52,66.53,5933.0,56.6625,56.6625,56.654,56.6625,5933.0
2017-06-05 12:40:00,66.53,66.53,66.51,66.52,9545.0,56.6625,56.6625,56.6455,56.654,9545.0
2017-06-05 12:45:00,66.52,66.53,66.51,66.52,19943.0,56.654,56.6625,56.6455,56.654,19943.0
2017-06-05 12:50:00,66.52,66.52,66.51,66.52,78419.0,56.654,56.654,56.6455,56.654,78419.0
2017-06-05 12:55:00,66.52,66.53,66.51,66.53,2251.0,56.654,56.6625,56.6455,56.6625,2251.0
2017-06-05 13:00:00,66.53,66.54,66.52,66.54,4600.0,56.6625,56.671,56.654,56.671,4600.0
2017-06-05 13:05:00,66.54,66.55,66.54,66.55,4410.0,56.671,56.6795,56.671,56.6795,4410.0
2017-06-05 13:10:00,66.55,66.56,66.54,66.56,4600.0,56.6795,56.688,56.671,56.688,4600.0
2017-06-05 13:15:00,66.56,66.57,66.55,66.56,16328.0,56.688,56.6966,56.6795,56.688,16328.0
2017-06-05 13:20:00,66.55,66.56,66.55,66.56,1300.0,56.6795,56.688,56.6795,56.688,1300.0
2017-06-05 13:25:00,66.56,66.57,66.55,66.57,4774.0,56.688,56.6966,56.6795,56.6966,4774.0
2017-06-05 13:30:00,66.56,66.57,66.53,66.54,10679.0,56.688,56.6966,56.6625,56.671,10679.0
2017-06-05 13:35:00,66.54,66.55,66.54,66.55,1522.0,56.671,56.6795,56.671,56.6795,1522.0
2017-06-05 13:40:00,66.55,66.55,66.54,66.55,2600.0,56.6795,56.6795,56.671,56.6795,2600.0
2017-06-05 13:45:00,66.55,66.55,66.55,66.55,1300.0,56.6795,56.6795,56.6795,56.6795,1300.0
2017-06-05 13:50:00,66.55,66.55,66.54,66.55,2900.0,56.6795,56.6795,56.671,56.6795,2900.0
2017-06-05 13:55:00,66.54,66.55,66.53,66.54,15616.0,56.671,56.6795,56.6625,56.671,15616.0
2017-06-05 14:00:00,66.54,66.55,66.54,66.54,7391.0,56.671,56.6795,56.671,56.671,7391.0
2017-06-05 14:05:00,66.54,66.55,66.52,66.53,9358.0,56.671,56.6795,56.654,56.6625,9358.0
2017-06-05 14:10:00,66.53,66.53,66.52,66.53,400.0,56.6625,56.6625,56.654,56.6625,400.0
2017-06-05 14:15:00,66.53,66.53,66.52,66.53,2900.0,56.6625,56.6625,56.654,56.6625,2900.0
2017-06-05 14:20:00,66.53,66.54,66.52,66.54,5351.0,56.6625,56.671,56.654,56.671,5351.0
2017-06-05 14:25:00,66.53,66.54,66.52,66.54,7200.0,56.6625,56.671,56.654,56.671,7200.0
2017-06-05 14:30:00,66.53,66.54,66.53,66.53,4042.0,56.6625,56.671,56.6625,56.6625,4042.0
2017-06-05 14:35:00,66.53,66.54,66.53,66.54,7269.0,56.6625,56.671,56.6625,56.671,7269.0
2017-06-05 14:40:00,66.53,66.54,66.53,66.54,10592.0,56.6625,56.671,56.6625,56.671,10592.0
2017-06-05 14:45:00,66.54,66.55,66.54,66.55,5928.0,56.671,56.6795,56.671,56.6795,5928.0
2017-06-05 14:50:00,66.55,66.55,66.54,66.55,37021.0,56.6795,56.6795,56.671,56.6795,37021.0
2017-06-05 14:55:00,66.55,66.55,66.54,66.55,41773.0,56.6795,56.6795,56.671,56.6795,41773.0
2017-06-05 15:00:00,66.55,66.55,66.54,66.54,10524.0,56.6795,56.6795,56.671,56.671,10524.0
2017-06-05 15:05:00,66.55,66.55,66.54,66.54,12400.0,56.6795,56.6795,56.671,56.671,12400.0
2017-06-05 15:10:00,66.54,66.55,66.54,66.55,9657.0,56.671,56.6795,56.671,56.6795,9657.0
2017-06-05 15:15:00,66.55,66.55,66.53,66.53,13579.0,56.6795,56.6795,56.6625,56.6625,13579.0
2017-06-05 15:20:00,66.53,66.54,66.52,66.53,5900.0,56.6625,56.671,56.654,56.6625,5900.0
2017-06-05 15:25:00,66.53,66.55,66.52,66.55,13426.0,56.6625,56.6795,56.654,56.6795,13426.0
2017-06-05 15:30:00,66.55,66.55,66.54,66.55,5903.0,56.6795,56.6795,56.671,56.6795,5903.0
2017-06-05 15:35:00,66.55,66.56,66.54,66.55,20783.0,56.6795,56.688,56.671,56.6795,20783.0
2017-06-05 15:40:00,66.55,66.55,66.52,66.54,40920.0,56.6795,56.6795,56.654,56.671,40920.0
2017-06-05 15:45:00,66.53,66.54,66.52,66.53,12756.0,56.6625,56.671,56.654,56.6625,12756.0
2017-06-05 15:50:00,66.52,66.53,66.51,66.52,20076.0,56.654,56.6625,56.6455,56.654,20076.0
2017-06-05 15:55:00,66.52,66.53,66.51,66.53,104378.0,56.654,56.6625,56.6455,56.6625,104378.0
2017-06-06 09:30:00,66.3,66.35,66.29,66.31,51303.0,56.4666,56.5092,56.4581,56.4751,51303.0
2017-06-06 09:35:00,66.31,66.34,66.3,66.32,109831.0,56.4751,56.5007,56.4666,56.4836,109831.0
2017-06-06 09:40:00,66.32,66.38,66.3,66.37,56576.0,56.4836,56.5347,56.4666,56.5262,56576.0
2017-06-06 09:45:00,66.36,66.37,66.35,66.36,19661.0,56.5177,56.5262,56.5092,56.5177,19661.0
2017-06-06 09:50:00,66.37,66.41,66.37,66.4,14762.0,56.5262,56.5603,56.5262,56.5518,14762.0
2017-06-06 09:55:00,66.41,66.42,66.41,66.41,19268.0,56.5603,56.5688,56.5603,56.5603,19268.0
2017-06-06 10:00:00,66.41,66.42,66.37,66.39,15399.0,56.5603,56.5688,56.5262,56.5433,15399.0
2017-06-06 10:05:00,66.4,66.41,66.38,66.39,15989.0,56.5518,56.5603,56.5347,56.5433,15989.0
2017-06-06 10:10:00,66.39,66.42,66.39,66.42,15134.0,56.5433,56.5688,56.5433,56.5688,15134.0
2017-06-06 10:15:00,66.42,66.44,66.41,66.42,20410.0,56.5688,56.5858,56.5603,56.5688,20410.0
2017-06-06 10:20:00,66.41,66.41,66.41,66.41,17012.0,56.5603,56.5603,56.5603,56.5603,17012.0
2017-06-06 10:25:00,66.42,66.43,66.41,66.43,12160.0,56.5688,56.5773,56.5603,56.5773,12160.0
2017-06-06 10:30:00,66.42,66.43,66.4,66.4,7004.0,56.5688,56.5773,56.5518,56.5518,7004.0
2017-06-06 10:35:00,66.4,66.42,66.38,66.38,31915.0,56.5518,56.5688,56.5347,56.5347,31915.0
2017-06-06 10:40:00,66.38,66.39,66.38,66.39,5099.0,56.5347,56.5433,56.5347,56.5433,5099.0
2017-06-06 10:45:00,66.39,66.4,66.39,66.4,1714.0,56.5433,56.5518,56.5433,56.5518,1714.0
2017-06-06 10:50:00,66.4,66.4,66.39,66.39,4600.0,56.5518,56.5518,56.5433,56.5433,4600.0
2017-06-06 10:55:00,66.38,66.39,66.37,66.37,3360.0,56.5347,56.5433,56.5262,56.5262,3360.0
2017-06-06 11:00:00,66.37,66.38,66.37,66.38,1800.0,56.5262,56.5347,56.5262,56.5347,1800.0
2017-06-06 11:05:00,66.37,66.37,66.35,66.35,6479.0,56.5262,56.5262,56.5092,56.5092,6479.0
2017-06-06 11:10:00,66.36,66.37,66.36,66.37,5600.0,56.5177,56.5262,56.5177,56.5262,5600.0
2017-06-06 11:15:00,66.38,66.39,66.35,66.36,14000.0,56.5347,56.5433,56.5092,56.5177,14000.0
2017-06-06 11:20:00,66.37,66.37,66.35,66.36,14067.0,56.5262,56.5262,56.5092,56.5177,14067.0
2017-06-06 11:25:00,66.37,66.37,66.34,66.36,5403.0,56.5262,56.5262,56.5007,56.5177,5403.0
2017-06-06 11:30:00,66.36,66.39,66.36,66.38,3200.0,56.5177,56.5433,56.5177,56.5347,3200.0
2017-06-06 11:35:00,66.39,66.41,66.39,66.41,11215.0,56.5433,56.5603,56.5433,56.5603,11215.0
2017-06-06 11:40:00,66.41,66.44,66.41,66.43,4900.0,56.5603,56.5858,56.5603,56.5773,4900.0
2017-06-06 11:45:00,66.43,66.44,66.43,66.43,2514.0,56.5773,56.5858,56.5773,56.5773,2514.0
2017-06-06 11:50:00,66.43,66.43,66.42,66.43,3201.0,56.5773,56.5773,56.5688,56.5773,3201.0
2017-06-06 11:55:00,66.43,66.43,66.4,66.41,2000.0,56.5773,56.5773,56.5518,56.5603,2000.0
2017-06-06 12:00:00,66.42,66.42,66.41,66.41,446.0,56.5688,56.5688,56.5603,56.5603,446.0
2017-06-06 12:05:00,66.42,66.43,66.42,66.42,3400.0,56.5688,56.5773,56.5688,56.5688,3400.0
2017-06-06 12:10:00,66.42,66.42,66.4,66.42,7412.0,56.5688,56.5688,56.5518,56.5688,7412.0
2017-06-06 12:15:00,66.41,66.43,66.41,66.42,52135.0,56.5603,56.5773,56.5603,56.5688,52135.0
2017-06-06 12:20:00,66.42,66.42,66.41,66.42,800.0,56.5688,56.5688,56.5603,56.5688,800.0
2017-06-06 12:25:00,66.42,66.42,66.4,66.4,7220.0,56.5688,56.5688,56.5518,56.5518,7220.0
2017-06-06 12:30:00,66.4,66.41,66.4,66.41,2600.0,56.5518,56.5603,56.5518,56.5603,2600.0
2017-06-06 12:35:00,66.41,66.41,66.39,66.39,2625.0,56.5603,56.5603,56.5433,56.5433,2625.0
2017-06-06 12:40:00,66.4,66.41,66.4,66.4,2300.0,56.5518,56.5603,56.5518,56.5518,2300.0
2017-06-06 12:45:00,66.41,66.43,66.41,66.42,11070.0,56.5603,56.5773,56.5603,56.5688,11070.0
2017-06-06 12:50:00,66.42,66.42,66.41,66.42,711.0,56.5688,56.5688,56.5603,56.5688,711.0
2017-06-06 12:55:00,66.41,66.42,66.41,66.42,1200.0,56.5603,56.5688,56.5603,56.5688,1200.0
2017-06-06 13:00:00,66.42,66.42,66.41,66.41,2700.0,56.5688,56.5688,56.5603,56.5603,2700.0
2017-06-06 13:05:00,66.41,66.42,66.41,66.42,1300.0,56.5603,56.5688,56.5603,56.5688,1300.0
2017-06-06 13:10:00,66.42,66.42,66.39,66.39,6733.0,56.5688,56.5688,56.5433,56.5433,6733.0
2017-06-06 13:15:00,66.39,66.39,66.39,66.39,1700.0,56.5433,56.5433,56.5433,56.5433,1700.0
2017-06-06 13:20:00,66.39,66.39,66.37,66.38,2300.0,56.5433,56.5433,56.5262,56.5347,2300.0
2017-06-06 13:25:00,66.38,66.4,66.38,66.4,8185.0,56.5347,56.5518,56.5347,56.5518,8185.0
2017-06-06 13:30:00,66.4,66.4,66.35,66.35,7299.0,56.5518,56.5518,56.5092,56.5092,7299.0
2017-06-06 13:35:00,66.36,66.38,66.36,66.38,2200.0,56.5177,56.5347,56.5177,56.5347,2200.0
2017-06-06 13:40:00,66.37,66.38,66.37,66.37,10081.0,56.5262,56.5347,56.5262,56.5262,10081.0
2017-06-06 13:45:00,66.37,66.38,66.37,66.38,3760.0,56.5262,56.5347,56.5262,56.5347,3760.0
2017-06-06 13:50:00,66.38,66.38,66.37,66.38,29641.0,56.5347,56.5347,56.5262,56.5347,29641.0
2017-06-06 13:55:00,66.38,66.38,66.35,66.38,83477.0,56.5347,56.5347,56.5092,56.5347,83477.0
2017-06-06 14:00:00,66.38,66.4,66.37,66.4,10086.0,56.5347,56.5518,56.5262,56.5518,10086.0
2017-06-06 14:05:00,66.4,66.4,66.39,66.39,4305.0,56.5518,56.5518,56.5433,56.5433,4305.0
2017-06-06 14:10:00,66.4,66.4,66.39,66.4,9900.0,56.5518,56.5518,56.5433,56.5518,9900.0
2017-06-06 14:15:00,66.4,66.42,66.39,66.41,9700.0,56.5518,56.5688,56.5433,56.5603,9700.0
2017-06-06 14:20:00,66.41,66.41,66.4,66.41,2209.0,56.5603,56.5603,56.5518,56.5603,2209.0
2017-06-06 14:25:00,66.41,66.41,66.4,66.41,24110.0,56.5603,56.5603,56.5518,56.5603,24110.0
2017-06-06 14:30:00,66.41,66.44,66.41,66.44,18492.0,56.5603,56.5858,56.5603,56.5858,18492.0
2017-06-06 14:35:00,66.44,66.46,66.43,66.43,10864.0,56.5858,56.6029,56.5773,56.5773,10864.0
2017-06-06 14:40:00,66.44,66.46,66.44,66.46,8344.0,56.5858,56.6029,56.5858,56.6029,8344.0
2017-06-06 14:45:00,66.45,66.47,66.45,66.46,11958.0,56.5944,56.6114,56.5944,56.6029,11958.0
2017-06-06 14:50:00,66.46,66.47,66.45,66.46,19150.0,56.6029,56.6114,56.5944,56.6029,19150.0
2017-06-06 14:55:00,66.46,66.47,66.46,66.46,17300.0,56.6029,56.6114,56.6029,56.6029,17300.0
2017-06-06 15:00:00,66.45,66.47,66.45,66.45,15633.0,56.5944,56.6114,56.5944,56.5944,15633.0
2017-06-06 15:05:00,66.45,66.46,66.45,66.45,11400.0,56.5944,56.6029,56.5944,56.5944,11400.0
2017-06-06 15:10:00,66.45,66.45,66.41,66.43,32346.0,56.5944,56.5944,56.5603,56.5773,32346.0
2017-06-06 15:15:00,66.43,66.43,66.41,66.42,4200.0,56.5773,56.5773,56.5603,56.5688,4200.0
2017-06-06 15:20:00,66.43,66.43,66.4,66.41,7035.0,56.5773,56.5773,56.5518,56.5603,7035.0
2017-06-06 15:25:00,66.41,66.42,66.38,66.39,14130.0,56.5603,56.5688,56.5347,56.5433,14130.0
2017-06-06 15:30:00,66.39,66.39,66.32,66.34,38479.0,56.5433,56.5433,56.4836,56.5007,38479.0
2017-06-06 15:35:00,66.34,66.37,66.33,66.35,29709.0,56.5007,56.5262,56.4922,56.5092,29709.0
2017-06-06 15:40:00,66.35,66.37,66.35,66.35,27082.0,56.5092,56.5262,56.5092,56.5092,27082.0
2017-06-06 15:45:00,66.35,66.36,66.33,66.33,11288.0,56.5092,56.5177,56.4922,56.4922,11288.0
2017-06-06 15:50:00,66.33,66.37,66.33,66.34,60073.0,56.4922,56.5262,56.4922,56.5007,60073.0
2017-06-06 15:55:00,66.34,66.38,66.33,66.36,86061.0,56.5007,56.5347,56.4922,56.5177,86061.0
2017-06-07 09:30:00,66.36,66.44,66.36,66.37,282674.0,56.5177,56.5858,56.5177,56.5262,282674.0
2017-06-07 09:35:00,66.37,66.44,66.37,66.43,136324.0,56.5262,56.5858,56.5262,56.5773,136324.0
2017-06-07 09:40:00,66.44,66.45,66.42,66.44,8817.0,56.5858,56.5944,56.5688,56.5858,8817.0
2017-06-07 09:45:00,66.45,66.46,66.44,66.44,79010.0,56.5944,56.6029,56.5858,56.5858,79010.0
2017-06-07 09:50:00,66.44,66.46,66.42,66.46,40036.0,56.5858,56.6029,56.5688,56.6029,40036.0
2017-06-07 09:55:00,66.46,66.49,66.45,66.48,29484.0,56.6029,56.6284,56.5944,56.6199,29484.0
2017-06-07 10:00:00,66.48,66.51,66.48,66.49,39792.0,56.6199,56.6455,56.6199,56.6284,39792.0
2017-06-07 10:05:00,66.5,66.51,66.48,66.49,100139.0,56.6369,56.6455,56.6199,56.6284,100139.0
2017-06-07 10:10:00,66.49,66.5,66.48,66.49,10460.0,56.6284,56.6369,56.6199,56.6284,10460.0
2017-06-07 10:15:00,66.48,66.5,66.47,66.48,10332.0,56.6199,56.6369,56.6114,56.6199,10332.0
2017-06-07 10:20:00,66.48,66.48,66.46,66.47,10819.0,56.6199,56.6199,56.6029,56.6114,10819.0
2017-06-07 10:25:00,66.47,66.47,66.44,66.46,198692.0,56.6114,56.6114,56.5858,56.6029,198692.0
2017-06-07 10:30:00,66.45,66.45,66.37,66.38,249278.0,56.5944,56.5944,56.5262,56.5347,249278.0
2017-06-07 10:35:00,66.37,66.38,66.34,66.36,38082.0,56.5262,56.5347,56.5007,56.5177,38082.0
2017-06-07 10:40:00,66.35,66.36,66.32,66.35,17800.0,56.5092,56.5177,56.4836,56.5092,17800.0
2017-06-07 10:45:00,66.35,66.37,66.34,66.35,11764.0,56.5092,56.5262,56.5007,56.5092,11764.0
2017-06-07 10:50:00,66.35,66.35,66.33,66.35,42252.0,56.5092,56.5092,56.4922,56.5092,42252.0
2017-06-07 10:55:00,66.36,66.38,66.36,66.38,18364.0,56.5177,56.5347,56.5177,56.5347,18364.0
2017-06-07 11:00:00,66.38,66.38,66.36,66.37,11052.0,56.5347,56.5347,56.5177,56.5262,11052.0
2017-06-07 11:05:00,66.39,66.39,66.38,66.39,3100.0,56.5433,56.5433,56.5347,56.5433,3100.0
2017-06-07 11:10:00,66.4,66.41,66.39,66.4,15980.0,56.5518,56.5603,56.5433,56.5518,15980.0
2017-06-07 11:15:00,66.4,66.41,66.38,66.39,11690.0,56.5518,56.5603,56.5347,56.5433,11690.0
2017-06-07 11:20:00,66.39,66.4,66.36,66.37,10200.0,56.5433,56.5518,56.5177,56.5262,10200.0
2017-06-07 11:25:00,66.36,66.36,66.29,66.3,8377.0,56.5177,56.5177,56.4581,56.4666,8377.0
2017-06-07 11:30:00,66.3,66.32,66.29,66.31,7378.0,56.4666,56.4836,56.4581,56.4751,7378.0
2017-06-07 11:35:00,66.3,66.3,66.28,66.29,25086.0,56.4666,56.4666,56.4496,56.4581,25086.0
2017-06-07 11:40:00,66.28,66.29,66.28,66.28,9985.0,56.4496,56.4581,56.4496,56.4496,9985.0
2017-06-07 11:45:00,66.28,66.29,66.28,66.28,29150.0,56.4496,56.4581,56.4496,56.4496,29150.0
2017-06-07 11:50:00,66.28,66.3,66.28,66.28,29404.0,56.4496,56.4666,56.4496,56.4496,29404.0
2017-06-07 11:55:00,66.28,66.29,66.27,66.29,7211.0,56.4496,56.4581,56.4411,56.4581,7211.0
2017-06-07 12:00:00,66.29,66.29,66.25,66.25,10241.0,56.4581,56.4581,56.424,56.424,10241.0
2017-06-07 12:05:00,66.25,66.26,66.25,66.26,6191.0,56.424,56.4325,56.424,56.4325,6191.0
2017-06-07 12:10:00,66.25,66.26,66.24,66.25,10325.0,56.424,56.4325,56.4155,56.424,10325.0
2017-06-07 12:15:00,66.25,66.26,66.24,66.26,4209.0,56.424,56.4325,56.4155,56.4325,4209.0
2017-06-07 12:20:00,66.26,66.27,66.25,66.27,7269.0,56.4325,56.4411,56.424,56.4411,7269.0
2017-06-07 12:25:00,66.27,66.27,66.26,66.26,1550.0,56.4411,56.4411,56.4325,56.4325,1550.0
2017-06-07 12:30:00,66.25,66.26,66.24,66.24,3200.0,56.424,56.4325,56.4155,56.4155,3200.0
2017-06-07 12:35:00,66.24,66.26,66.24,66.25,5398.0,56.4155,56.4325,56.4155,56.424,5398.0
2017-06-07 12:40:00,66.25,66.25,66.24,66.25,1600.0,56.424,56.424,56.4155,56.424,1600.0
2017-06-07 12:45:00,66.26,66.26,66.2,66.21,15655.0,56.4325,56.4325,56.3814,56.39,15655.0
2017-06-07 12:50:00,66.21,66.21,66.16,66.2,14792.0,56.39,56.39,56.3474,56.3814,14792.0
2017-06-07 12:55:00,66.21,66.23,66.21,66.23,2304.0,56.39,56.407,56.39,56.407,2304.0
2017-06-07 13:00:00,66.24,66.27,66.23,66.26,8300.0,56.4155,56.4411,56.407,56.4325,8300.0
2017-06-07 13:05:00,66.26,66.27,66.24,66.25,6120.0,56.4325,56.4411,56.4155,56.424,6120.0
2017-06-07 13:10:00,66.25,66.27,66.24,66.26,2300.0,56.424,56.4411,56.4155,56.4325,2300.0
2017-06-07 13:15:00,66.26,66.27,66.25,66.26,5428.0,56.4325,56.4411,56.424,56.4325,5428.0
2017-06-07 13:20:00,66.25,66.29,66.24,66.29,14650.0,56.424,56.4581,56.4155,56.4581,14650.0
2017-06-07 13:25:00,66.29,66.3,66.28,66.28,4401.0,56.4581,56.4666,56.4496,56.4496,4401.0
2017-06-07 13:30:00,66.28,66.29,66.28,66.28,3584.0,56.4496,56.4581,56.4496,56.4496,3584.0
2017-06-07 13:35:00,66.27,66.28,66.27,66.27,1800.0,56.4411,56.4496,56.4411,56.4411,1800.0
2017-06-07 13:40:00,66.27,66.29,66.27,66.28,40018.0,56.4411,56.4581,56.4411,56.4496,40018.0
2017-06-07 13:45:00,66.28,66.3,66.27,66.3,23998.0,56.4496,56.4666,56.4411,56.4666,23998.0
2017-06-07 13:50:00,66.31,66.31,66.29,66.3,7245.0,56.4751,56.4751,56.4581,56.4666,7245.0
2017-06-07 13:55:00,66.3,66.34,66.3,66.33,24124.0,56.4666,56.5007,56.4666,56.4922,24124.0
2017-06-07 14:00:00,66.32,66.34,66.31,66.34,20700.0,56.4836,56.5007,56.4751,56.5007,20700.0
2017-06-07 14:05:00,66.34,66.36,66.34,66.34,11700.0,56.5007,56.5177,56.5007,56.5007,11700.0
2017-06-07 14:10:00,66.34,66.35,66.34,66.34,6013.0,56.5007,56.5092,56.5007,56.5007,6013.0
2017-06-07 14:15:00,66.34,66.35,66.33,66.34,11757.0,56.5007,56.5092,56.4922,56.5007,11757.0
2017-06-07 14:20:00,66.34,66.34,66.32,66.33,14873.0,56.5007,56.5007,56.4836,56.4922,14873.0
2017-06-07 14:25:00,66.34,66.35,66.33,66.33,17618.0,56.5007,56.5092,56.4922,56.4922,17618.0
2017-06-07 14:30:00,66.34,66.36,66.34,66.35,8654.0,56.5007,56.5177,56.5007,56.5092,8654.0
2017-06-07 14:35:00,66.36,66.36,66.34,66.36,8310.0,56.5177,56.5177,56.5007,56.5177,8310.0
2017-06-07 14:40:00,66.36,66.36,66.34,66.34,7699.0,56.5177,56.5177,56.5007,56.5007,7699.0
2017-06-07 14:45:00,66.35,66.39,66.35,66.37,7525.0,56.5092,56.5433,56.5092,56.5262,7525.0
2017-06-07 14:50:00,66.38,66.38,66.36,66.36,7364.0,56.5347,56.5347,56.5177,56.5177,7364.0
2017-06-07 14:55:00,66.37,66.37,66.35,66.36,8413.0,56.5262,56.5262,56.5092,56.5177,8413.0
2017-06-07 15:00:00,66.35,66.36,66.33,66.34,13076.0,56.5092,56.5177,56.4922,56.5007,13076.0
2017-06-07 15:05:00,66.34,66.36,66.34,66.35,15538.0,56.5007,56.5177,56.5007,56.5092,15538.0
2017-06-07 15:10:00,66.34,66.35,66.33,66.33,11380.0,56.5007,56.5092,56.4922,56.4922,11380.0
2017-06-07 15:15:00,66.34,66.35,66.33,66.33,8125.0,56.5007,56.5092,56.4922,56.4922,8125.0
2017-06-07 15:20:00,66.34,66.36,66.34,66.36,7195.0,56.5007,56.5177,56.5007,56.5177,7195.0
2017-06-07 15:25:00,66.36,66.38,66.35,66.38,17503.0,56.5177,56.5347,56.5092,56.5347,17503.0
2017-06-07 15:30:00,66.38,66.39,66.37,66.39,20691.0,56.5347,56.5433,56.5262,56.5433,20691.0
2017-06-07 15:35:00,66.39,66.39,66.36,66.36,15728.0,56.5433,56.5433,56.5177,56.5177,15728.0
2017-06-07 15:40:00,66.37,66.42,66.35,66.42,27716.0,56.5262,56.5688,56.5092,56.5688,27716.0
2017-06-07 15:45:00,66.42,66.43,66.41,66.41,42021.0,56.5688,56.5773,56.5603,56.5603,42021.0
2017-06-07 15:50:00,66.42,66.43,66.39,66.4,77408.0,56.5688,56.5773,56.5433,56.5518,77408.0
2017-06-07 15:55:00,66.4,66.41,66.37,66.41,163450.0,56.5518,56.5603,56.5262,56.5603,163450.0
2017-06-08 09:30:00,66.42,66.42,66.36,66.36,42573.0,56.5688,56.5688,56.5177,56.5177,42573.0
2017-06-08 09:35:00,66.36,66.38,66.32,66.35,50852.0,56.5177,56.5347,56.4836,56.5092,50852.0
2017-06-08 09:40:00,66.35,66.39,66.34,66.38,25968.0,56.5092,56.5433,56.5007,56.5347,25968.0
2017-06-08 09:45:00,66.39,66.41,66.32,66.34,16700.0,56.5433,56.5603,56.4836,56.5007,16700.0
2017-06-08 09:50:00,66.33,66.33,66.26,66.29,30635.0,56.4922,56.4922,56.4325,56.4581,30635.0
2017-06-08 09:55:00,66.3,66.32,66.28,66.31,16188.0,56.4666,56.4836,56.4496,56.4751,16188.0
2017-06-08 10:00:00,66.32,66.34,66.31,66.33,24990.0,56.4836,56.5007,56.4751,56.4922,24990.0
2017-06-08 10:05:00,66.33,66.37,66.32,66.33,20822.0,56.4922,56.5262,56.4836,56.4922,20822.0
2017-06-08 10:10:00,66.33,66.34,66.3,66.32,17560.0,56.4922,56.5007,56.4666,56.4836,17560.0
2017-06-08 10:15:00,66.31,66.37,66.3,66.35,24740.0,56.4751,56.5262,56.4666,56.5092,24740.0
2017-06-08 10:20:00,66.34,66.34,66.28,66.3,23207.0,56.5007,56.5007,56.4496,56.4666,23207.0
2017-06-08 10:25:00,66.3,66.31,66.24,66.27,30228.0,56.4666,56.4751,56.4155,56.4411,30228.0
2017-06-08 10:30:00,66.28,66.34,66.28,66.34,155287.0,56.4496,56.5007,56.4496,56.5007,155287.0
2017-06-08 10:35:00,66.34,66.34,66.32,66.33,4800.0,56.5007,56.5007,56.4836,56.4922,4800.0
2017-06-08 10:40:00,66.33,66.35,66.32,66.32,23825.0,56.4922,56.5092,56.4836,56.4836,23825.0
2017-06-08 10:45:00,66.32,66.35,66.32,66.34,12954.0,56.4836,56.5092,56.4836,56.5007,12954.0
2017-06-08 10:50:00,66.34,66.35,66.33,66.34,4316.0,56.5007,56.5092,56.4922,56.5007,4316.0
2017-06-08 10:55:00,66.34,66.34,66.31,66.32,8300.0,56.5007,56.5007,56.4751,56.4836,8300.0
2017-06-08 11:00:00,66.33,66.37,66.32,66.34,6300.0,56.4922,56.5262,56.4836,56.5007,6300.0
2017-06-08 11:05:00,66.36,66.38,66.35,66.37,13952.0,56.5177,56.5347,56.5092,56.5262,13952.0
2017-06-08 11:10:00,66.37,66.4,66.36,66.37,9398.0,56.5262,56.5518,56.5177,56.5262,9398.0
2017-06-08 11:15:00,66.37,66.39,66.35,66.39,32297.0,56.5262,56.5433,56.5092,56.5433,32297.0
2017-06-08 11:20:00,66.4,66.41,66.39,66.39,5040.0,56.5518,56.5603,56.5433,56.5433,5040.0
2017-06-08 11:25:00,66.4,66.4,66.36,66.37,8240.0,56.5518,56.5518,56.5177,56.5262,8240.0
2017-06-08 11:30:00,66.37,66.37,66.35,66.37,4707.0,56.5262,56.5262,56.5092,56.5262,4707.0
2017-06-08 11:35:00,66.37,66.37,66.36,66.36,18416.0,56.5262,56.5262,56.5177,56.5177,18416.0
2017-06-08 11:40:00,66.37,66.38,66.35,66.36,13538.0,56.5262,56.5347,56.5092,56.5177,13538.0
2017-06-08 11:45:00,66.35,66.37,66.34,66.36,13366.0,56.5092,56.5262,56.5007,56.5177,13366.0
2017-06-08 11:50:00,66.37,66.37,66.35,66.37,22636.0,56.5262,56.5262,56.5092,56.5262,22636.0
2017-06-08 11:55:00,66.37,66.39,66.36,66.38,10001.0,56.5262,56.5433,56.5177,56.5347,10001.0
2017-06-08 12:00:00,66.38,66.39,66.38,66.38,7170.0,56.5347,56.5433,56.5347,56.5347,7170.0
2017-06-08 12:05:00,66.39,66.42,66.38,66.4,73868.0,56.5433,56.5688,56.5347,56.5518,73868.0
2017-06-08 12:10:00,66.4,66.42,66.38,66.41,20214.0,56.5518,56.5688,56.5347,56.5603,20214.0
2017-06-08 12:15:00,66.41,66.45,66.41,66.45,11500.0,56.5603,56.5944,56.5603,56.5944,11500.0
2017-06-08 12:20:00,66.45,66.47,66.43,66.44,12131.0,56.5944,56.6114,56.5773,56.5858,12131.0
2017-06-08 12:25:00,66.44,66.45,66.43,66.43,2600.0,56.5858,56.5944,56.5773,56.5773,2600.0
2017-06-08 12:30:00,66.43,66.45,66.43,66.44,9672.0,56.5773,56.5944,56.5773,56.5858,9672.0
2017-06-08 12:35:00,66.44,66.45,66.43,66.43,2654.0,56.5858,56.5944,56.5773,56.5773,2654.0
2017-06-08 12:40:00,66.43,66.44,66.43,66.43,7522.0,56.5773,56.5858,56.5773,56.5773,7522.0
2017-06-08 12:45:00,66.42,66.43,66.42,66.43,1445.0,56.5688,56.5773,56.5688,56.5773,1445.0
2017-06-08 12:50:00,66.43,66.44,66.41,66.42,91681.0,56.5773,56.5858,56.5603,56.5688,91681.0
2017-06-08 12:55:00,66.43,66.46,66.43,66.46,13426.0,56.5773,56.6029,56.5773,56.6029,13426.0
2017-06-08 13:00:00,66.46,66.46,66.44,66.44,13146.0,56.6029,56.6029,56.5858,56.5858,13146.0
2017-06-08 13:05:00,66.45,66.45,66.43,66.43,26863.0,56.5944,56.5944,56.5773,56.5773,26863.0
2017-06-08 13:10:00,66.43,66.44,66.41,66.41,10016.0,56.5773,56.5858,56.5603,56.5603,10016.0
2017-06-08 13:15:00,66.41,66.43,66.41,66.42,12487.0,56.5603,56.5773,56.5603,56.5688,12487.0
2017-06-08 13:20:00,66.42,66.42,66.38,66.39,21700.0,56.5688,56.5688,56.5347,56.5433,21700.0
2017-06-08 13:25:00,66.39,66.39,66.34,66.36,6469.0,56.5433,56.5433,56.5007,56.5177,6469.0
2017-06-08 13:30:00,66.36,66.38,66.36,66.38,11362.0,56.5177,56.5347,56.5177,56.5347,11362.0
2017-06-08 13:35:00,66.37,66.38,66.37,66.37,3004.0,56.5262,56.5347,56.5262,56.5262,3004.0
2017-06-08 13:40:00,66.36,66.38,66.36,66.38,4061.0,56.5177,56.5347,56.5177,56.5347,4061.0
2017-06-08 13:45:00,66.38,66.4,66.38,66.4,4161.0,56.5347,56.5518,56.5347,56.5518,4161.0
2017-06-08 13:50:00,66.4,66.42,66.4,66.42,8475.0,56.5518,56.5688,56.5518,56.5688,8475.0
2017-06-08 13:55:00,66.42,66.43,66.41,66.43,6173.0,56.5688,56.5773,56.5603,56.5773,6173.0
2017-06-08 14:00:00,66.43,66.43,66.4,66.41,5700.0,56.5773,56.5773,56.5518,56.5603,5700.0
2017-06-08 14:05:00,66.41,66.41,66.4,66.4,2200.0,56.5603,56.5603,56.5518,56.5518,2200.0
2017-06-08 14:10:00,66.41,66.41,66.37,66.37,3900.0,56.5603,56.5603,56.5262,56.5262,3900.0
2017-06-08 14:15:00,66.37,66.38,66.36,66.37,1500.0,56.5262,56.5347,56.5177,56.5262,1500.0
2017-06-08 14:20:00,66.37,66.37,66.35,66.35,3516.0,56.5262,56.5262,56.5092,56.5092,3516.0
2017-06-08 14:25:00,66.35,66.35,66.32,66.34,3188.0,56.5092,56.5092,56.4836,56.5007,3188.0
2017-06-08 14:30:00,66.34,66.36,66.33,66.36,1701.0,56.5007,56.5177,56.4922,56.5177,1701.0
2017-06-08 14:35:00,66.36,66.37,66.34,66.35,14222.0,56.5177,56.5262,56.5007,56.5092,14222.0
2017-06-08 14:40:00,66.35,66.35,66.33,66.33,5050.0,56.5092,56.5092,56.4922,56.4922,5050.0
2017-06-08 14:45:00,66.33,66.33,66.28,66.31,11803.0,56.4922,56.4922,56.4496,56.4751,11803.0
2017-06-08 14:50:00,66.32,66.34,66.3,66.3,3600.0,56.4836,56.5007,56.4666,56.4666,3600.0
2017-06-08 14:55:00,66.3,66.33,66.3,66.32,4382.0,56.4666,56.4922,56.4666,56.4836,4382.0
2017-06-08 15:00:00,66.32,66.35,66.32,66.35,11580.0,56.4836,56.5092,56.4836,56.5092,11580.0
2017-06-08 15:05:00,66.34,66.36,66.34,66.36,3100.0,56.5007,56.5177,56.5007,56.5177,3100.0
2017-06-08 15:10:00,66.35,66.35,66.33,66.34,14632.0,56.5092,56.5092,56.4922,56.5007,14632.0
2017-06-08 15:15:00,66.35,66.37,66.35,66.36,7218.0,56.5092,56.5262,56.5092,56.5177,7218.0
2017-06-08 15:20:00,66.36,66.37,66.36,66.37,12030.0,56.5177,56.5262,56.5177,56.5262,12030.0
2017-06-08 15:25:00,66.37,66.39,66.37,66.38,6476.0,56.5262,56.5433,56.5262,56.5347,6476.0
2017-06-08 15:30:00,66.38,66.4,66.36,66.4,4200.0,56.5347,56.5518,56.5177,56.5518,4200.0
2017-06-08 15:35:00,66.4,66.41,66.38,66.39,10361.0,56.5518,56.5603,56.5347,56.5433,10361.0
2017-06-08 15:40:00,66.4,66.41,66.37,66.37,6595.0,56.5518,56.5603,56.5262,56.5262,6595.0
2017-06-08 15:45:00,66.37,66.42,66.37,66.42,10363.0,56.5262,56.5688,56.5262,56.5688,10363.0
2017-06-08 15:50:00,66.42,66.44,66.41,66.42,57470.0,56.5688,56.5858,56.5603,56.5688,57470.0
2017-06-08 15:55:00,66.42,66.46,66.41,66.44,125750.0,56.5688,56.6029,56.5603,56.5858,125750.0
2017-06-09 09:30:00,66.42,66.43,66.39,66.41,34489.0,56.5688,56.5773,56.5433,56.5603,34489.0
2017-06-09 09:35:00,66.4,66.42,66.38,66.39,5400.0,56.5518,56.5688,56.5347,56.5433,5400.0
2017-06-09 09:40:00,66.39,66.42,66.37,66.41,17923.0,56.5433,56.5688,56.5262,56.5603,17923.0
2017-06-09 09:45:00,66.41,66.46,66.41,66.45,24056.0,56.5603,56.6029,56.5603,56.5944,24056.0
2017-06-09 09:50:00,66.45,66.46,66.42,66.45,9484.0,56.5944,56.6029,56.5688,56.5944,9484.0
2017-06-09 09:55:00,66.45,66.49,66.45,66.46,16115.0,56.5944,56.6284,56.5944,56.6029,16115.0
2017-06-09 10:00:00,66.46,66.48,66.45,66.48,10000.0,56.6029,56.6199,56.5944,56.6199,10000.0
2017-06-09 10:05:00,66.49,66.51,66.48,66.51,12059.0,56.6284,56.6455,56.6199,56.6455,12059.0
2017-06-09 10:10:00,66.53,66.53,66.51,66.51,16446.0,56.6625,56.6625,56.6455,56.6455,16446.0
2017-06-09 10:15:00,66.51,66.53,66.5,66.53,12316.0,56.6455,56.6625,56.6369,56.6625,12316.0
2017-06-09 10:20:00,66.53,66.55,66.52,66.55,3400.0,56.6625,56.6795,56.654,56.6795,3400.0
2017-06-09 10:25:00,66.54,66.56,66.54,66.56,22908.0,56.671,56.688,56.671,56.688,22908.0
2017-06-09 10:30:00,66.56,66.58,66.55,66.55,14961.0,56.688,56.7051,56.6795,56.6795,14961.0
2017-06-09 10:35:00,66.55,66.55,66.54,66.55,4090.0,56.6795,56.6795,56.671,56.6795,4090.0
2017-06-09 10:40:00,66.54,66.54,66.53,66.54,3700.0,56.671,56.671,56.6625,56.671,3700.0
2017-06-09 10:45:00,66.55,66.56,66.54,66.55,7890.0,56.6795,56.688,56.671,56.6795,7890.0
2017-06-09 10:50:00,66.55,66.55,66.54,66.55,4095.0,56.6795,56.6795,56.671,56.6795,4095.0
2017-06-09 10:55:00,66.55,66.55,66.54,66.55,3300.0,56.6795,56.6795,56.671,56.6795,3300.0
2017-06-09 11:00:00,66.55,66.57,66.54,66.56,15000.0,56.6795,56.6966,56.671,56.688,15000.0
2017-06-09 11:05:00,66.57,66.6,66.57,66.59,12245.0,56.6966,56.7221,56.6966,56.7136,12245.0
2017-06-09 11:10:00,66.6,66.6,66.57,66.58,7098.0,56.7221,56.7221,56.6966,56.7051,7098.0
2017-06-09 11:15:00,66.57,66.59,66.57,66.58,3603.0,56.6966,56.7136,56.6966,56.7051,3603.0
2017-06-09 11:20:00,66.58,66.6,66.55,66.55,10836.0,56.7051,56.7221,56.6795,56.6795,10836.0
2017-06-09 11:25:00,66.55,66.56,66.53,66.56,3058.0,56.6795,56.688,56.6625,56.688,3058.0
2017-06-09 11:30:00,66.57,66.59,66.57,66.57,2800.0,56.6966,56.7136,56.6966,56.6966,2800.0
2017-06-09 11:35:00,66.56,66.57,66.54,66.54,15039.0,56.688,56.6966,56.671,56.671,15039.0
2017-06-09 11:40:00,66.54,66.56,66.53,66.56,7440.0,56.671,56.688,56.6625,56.688,7440.0
2017-06-09 11:45:00,66.57,66.59,66.57,66.57,3617.0,56.6966,56.7136,56.6966,56.6966,3617.0
2017-06-09 11:50:00,66.57,66.58,66.55,66.56,1300.0,56.6966,56.7051,56.6795,56.688,1300.0
2017-06-09 11:55:00,66.56,66.57,66.55,66.55,1610.0,56.688,56.6966,56.6795,56.6795,1610.0
2017-06-09 12:00:00,66.55,66.55,66.53,66.55,4453.0,56.6795,56.6795,56.6625,56.6795,4453.0
2017-06-09 12:05:00,66.55,66.57,66.55,66.56,3711.0,56.6795,56.6966,56.6795,56.688,3711.0
2017-06-09 12:10:00,66.56,66.56,66.53,66.53,3656.0,56.688,56.688,56.6625,56.6625,3656.0
2017-06-09 12:15:00,66.52,66.53,66.5,66.5,7101.0,56.654,56.6625,56.6369,56.6369,7101.0
2017-06-09 12:20:00,66.5,66.51,66.47,66.47,3900.0,56.6369,56.6455,56.6114,56.6114,3900.0
2017-06-09 12:25:00,66.47,66.48,66.44,66.46,7850.0,56.6114,56.6199,56.5858,56.6029,7850.0
2017-06-09 12:30:00,66.47,66.47,66.43,66.43,8109.0,56.6114,56.6114,56.5773,56.5773,8109.0
2017-06-09 12:35:00,66.43,66.44,66.39,66.42,5062.0,56.5773,56.5858,56.5433,56.5688,5062.0
2017-06-09 12:40:00,66.41,66.43,66.41,66.42,7200.0,56.5603,56.5773,56.5603,56.5688,7200.0
2017-06-09 12:45:00,66.41,66.44,66.41,66.44,2200.0,56.5603,56.5858,56.5603,56.5858,2200.0
2017-06-09 12:50:00,66.44,66.48,66.43,66.48,3169.0,56.5858,56.6199,56.5773,56.6199,3169.0
2017-06-09 12:55:00,66.48,66.49,66.46,66.46,9600.0,56.6199,56.6284,56.6029,56.6029,9600.0
2017-06-09 13:00:00,66.47,66.49,66.47,66.47,4400.0,56.6114,56.6284,56.6114,56.6114,4400.0
2017-06-09 13:05:00,66.46,66.46,66.43,66.44,7909.0,56.6029,56.6029,56.5773,56.5858,7909.0
2017-06-09 13:10:00,66.44,66.44,66.37,66.4,32798.0,56.5858,56.5858,56.5262,56.5518,32798.0
2017-06-09 13:15:00,66.4,66.41,66.35,66.38,91018.0,56.5518,56.5603,56.5092,56.5347,91018.0
2017-06-09 13:20:00,66.38,66.41,66.37,66.41,14976.0,56.5347,56.5603,56.5262,56.5603,14976.0
2017-06-09 13:25:00,66.41,66.41,66.4,66.4,3803.0,56.5603,56.5603,56.5518,56.5518,3803.0
2017-06-09 13:30:00,66.4,66.4,66.38,66.4,4700.0,56.5518,56.5518,56.5347,56.5518,4700.0
2017-06-09 13:35:00,66.39,66.39,66.32,66.32,40534.0,56.5433,56.5433,56.4836,56.4836,40534.0
2017-06-09 13:40:00,66.32,66.34,66.3,66.32,6103.0,56.4836,56.5007,56.4666,56.4836,6103.0
2017-06-09 13:45:00,66.33,66.34,66.28,66.29,5417.0,56.4922,56.5007,56.4496,56.4581,5417.0
2017-06-09 13:50:00,66.28,66.31,66.26,66.26,15215.0,56.4496,56.4751,56.4325,56.4325,15215.0
2017-06-09 13:55:00,66.26,66.27,66.22,66.22,15647.0,56.4325,56.4411,56.3985,56.3985,15647.0
2017-06-09 14:00:00,66.22,66.29,66.22,66.28,26611.0,56.3985,56.4581,56.3985,56.4496,26611.0
2017-06-09 14:05:00,66.28,66.3,66.26,66.26,3159.0,56.4496,56.4666,56.4325,56.4325,3159.0
2017-06-09 14:10:00,66.26,66.28,66.24,66.25,15510.0,56.4325,56.4496,56.4155,56.424,15510.0
2017-06-09 14:15:00,66.26,66.3,66.25,66.28,4361.0,56.4325,56.4666,56.424,56.4496,4361.0
2017-06-09 14:20:00,66.28,66.31,66.27,66.28,29815.0,56.4496,56.4751,56.4411,56.4496,29815.0
2017-06-09 14:25:00,66.27,66.28,66.25,66.25,4666.0,56.4411,56.4496,56.424,56.424,4666.0
2017-06-09 14:30:00,66.24,66.26,66.19,66.2,24812.0,56.4155,56.4325,56.3729,56.3814,24812.0
2017-06-09 14:35:00,66.2,66.2,66.14,66.17,15688.0,56.3814,56.3814,56.3303,56.3559,15688.0
2017-06-09 14:40:00,66.16,66.16,66.06,66.08,74699.0,56.3474,56.3474,56.2622,56.2792,74699.0
2017-06-09 14:45:00,66.08,66.09,65.95,65.95,65100.0,56.2792,56.2877,56.1685,56.1685,65100.0
2017-06-09 14:50:00,65.95,66.02,65.91,66.02,33884.0,56.1685,56.2281,56.1344,56.2281,33884.0
2017-06-09 14:55:00,66.03,66.06,66.0,66.0,17635.0,56.2366,56.2622,56.2111,56.2111,17635.0
2017-06-09 15:00:00,66.0,66.14,66.0,66.09,43841.0,56.2111,56.3303,56.2111,56.2877,43841.0
2017-06-09 15:05:00,66.09,66.13,66.04,66.12,8972.0,56.2877,56.3218,56.2452,56.3133,8972.0
2017-06-09 15:10:00,66.12,66.16,66.12,66.14,10426.0,56.3133,56.3474,56.3133,56.3303,10426.0
2017-06-09 15:15:00,66.14,66.2,66.1,66.19,16687.0,56.3303,56.3814,56.2963,56.3729,16687.0
2017-06-09 15:20:00,66.18,66.23,66.15,66.23,13809.0,56.3644,56.407,56.3388,56.407,13809.0
2017-06-09 15:25:00,66.22,66.26,66.17,66.25,10340.0,56.3985,56.4325,56.3559,56.424,10340.0
2017-06-09 15:30:00,66.24,66.24,66.13,66.17,30122.0,56.4155,56.4155,56.3218,56.3559,30122.0
2017-06-09 15:35:00,66.17,66.18,66.14,66.14,10859.0,56.3559,56.3644,56.3303,56.3303,10859.0
2017-06-09 15:40:00,66.14,66.14,66.08,66.12,24672.0,56.3303,56.3303,56.2792,56.3133,24672.0
2017-06-09 15:45:00,66.12,66.16,66.12,66.16,34016.0,56.3133,56.3474,56.3133,56.3474,34016.0
2017-06-09 15:50:00,66.16,66.23,66.15,66.23,88074.0,56.3474,56.407,56.3388,56.407,88074.0
2017-06-09 15:55:00,66.23,66.26,66.19,66.24,113001.0,56.407,56.4325,56.3729,56.4155,113001.0
2017-06-12 09:30:00,66.12,66.13,66.04,66.13,139811.0,56.3133,56.3218,56.2452,56.3218,139811.0
2017-06-12 09:35:00,66.14,66.15,66.06,66.06,14071.0,56.3303,56.3388,56.2622,56.2622,14071.0
2017-06-12 09:40:00,66.06,66.07,66.0,66.04,48777.0,56.2622,56.2707,56.2111,56.2452,48777.0
2017-06-12 09:45:00,66.03,66.07,66.01,66.01,44014.0,56.2366,56.2707,56.2196,56.2196,44014.0
2017-06-12 09:50:00,66.0,66.0,65.92,65.93,29295.0,56.2111,56.2111,56.143,56.1515,29295.0
2017-06-12 09:55:00,65.93,65.95,65.93,65.95,14395.0,56.1515,56.1685,56.1515,56.1685,14395.0
2017-06-12 10:00:00,65.95,65.96,65.91,65.95,44394.0,56.1685,56.177,56.1344,56.1685,44394.0
2017-06-12 10:05:00,65.96,65.98,65.93,65.93,35700.0,56.177,56.1941,56.1515,56.1515,35700.0
2017-06-12 10:10:00,65.93,65.98,65.93,65.97,49619.0,56.1515,56.1941,56.1515,56.1855,49619.0
2017-06-12 10:15:00,65.96,66.01,65.94,66.01,31789.0,56.177,56.2196,56.16,56.2196,31789.0
2017-06-12 10:20:00,66.02,66.02,65.98,66.02,28984.0,56.2281,56.2281,56.1941,56.2281,28984.0
2017-06-12 10:25:00,66.02,66.02,65.98,65.98,15158.0,56.2281,56.2281,56.1941,56.1941,15158.0
2017-06-12 10:30:00,65.98,65.98,65.92,65.94,37155.0,56.1941,56.1941,56.143,56.16,37155.0
2017-06-12 10:35:00,65.94,65.97,65.93,65.96,63451.0,56.16,56.1855,56.1515,56.177,63451.0
2017-06-12 10:40:00,65.96,66.02,65.96,66.01,54420.0,56.177,56.2281,56.177,56.2196,54420.0
2017-06-12 10:45:00,66.02,66.04,65.99,66.01,26328.0,56.2281,56.2452,56.2026,56.2196,26328.0
2017-06-12 10:50:00,66.01,66.05,66.0,66.05,66213.0,56.2196,56.2537,56.2111,56.2537,66213.0
2017-06-12 10:55:00,66.05,66.05,66.01,66.04,23913.0,56.2537,56.2537,56.2196,56.2452,23913.0
2017-06-12 11:00:00,66.05,66.08,66.04,66.06,35572.0,56.2537,56.2792,56.2452,56.2622,35572.0
2017-06-12 11:05:00,66.06,66.07,66.03,66.06,78649.0,56.2622,56.2707,56.2366,56.2622,78649.0
2017-06-12 11:10:00,66.05,66.09,66.05,66.09,86462.0,56.2537,56.2877,56.2537,56.2877,86462.0
2017-06-12 11:15:00,66.09,66.1,66.08,66.09,54852.0,56.2877,56.2963,56.2792,56.2877,54852.0
2017-06-12 11:20:00,66.09,66.09,66.04,66.05,71492.0,56.2877,56.2877,56.2452,56.2537,71492.0
2017-06-12 11:25:00,66.04,66.08,66.04,66.06,75467.0,56.2452,56.2792,56.2452,56.2622,75467.0
2017-06-12 11:30:00,66.06,66.08,66.04,66.05,77839.0,56.2622,56.2792,56.2452,56.2537,77839.0
2017-06-12 11:35:00,66.05,66.06,66.03,66.03,86658.0,56.2537,56.2622,56.2366,56.2366,86658.0
2017-06-12 11:40:00,66.03,66.04,66.01,66.02,65727.0,56.2366,56.2452,56.2196,56.2281,65727.0
2017-06-12 11:45:00,66.02,66.06,66.01,66.03,67854.0,56.2281,56.2622,56.2196,56.2366,67854.0
2017-06-12 11:50:00,66.03,66.03,65.99,66.01,81610.0,56.2366,56.2366,56.2026,56.2196,81610.0
2017-06-12 11:55:00,66.0,66.02,65.99,66.02,17339.0,56.2111,56.2281,56.2026,56.2281,17339.0
2017-06-12 12:00:00,66.02,66.03,65.99,66.0,12865.0,56.2281,56.2366,56.2026,56.2111,12865.0
2017-06-12 12:05:00,66.0,66.0,65.96,65.98,208184.0,56.2111,56.2111,56.177,56.1941,208184.0
2017-06-12 12:10:00,65.98,66.01,65.97,66.0,13477.0,56.1941,56.2196,56.1855,56.2111,13477.0
2017-06-12 12:15:00,66.0,66.0,65.97,66.0,57884.0,56.2111,56.2111,56.1855,56.2111,57884.0
2017-06-12 12:20:00,66.0,66.01,65.96,65.96,9600.0,56.2111,56.2196,56.177,56.177,9600.0
2017-06-12 12:25:00,65.97,65.97,65.95,65.97,7458.0,56.1855,56.1855,56.1685,56.1855,7458.0
2017-06-12 12:30:00,65.97,65.99,65.96,65.98,30267.0,56.1855,56.2026,56.177,56.1941,30267.0
2017-06-12 12:35:00,65.98,66.0,65.98,66.0,213401.0,56.1941,56.2111,56.1941,56.2111,213401.0
2017-06-12 12:40:00,66.0,66.0,65.96,65.97,8075.0,56.2111,56.2111,56.177,56.1855,8075.0
2017-06-12 12:45:00,65.97,65.98,65.94,65.95,5850.0,56.1855,56.1941,56.16,56.1685,5850.0
2017-06-12 12:50:00,65.95,65.95,65.92,65.94,34280.0,56.1685,56.1685,56.143,56.16,34280.0
2017-06-12 12:55:00,65.94,65.94,65.91,65.91,19369.0,56.16,56.16,56.1344,56.1344,19369.0
2017-06-12 13:00:00,65.9,65.92,65.89,65.92,26883.0,56.1259,56.143,56.1174,56.143,26883.0
2017-06-12 13:05:00,65.93,65.93,65.91,65.92,3000.0,56.1515,56.1515,56.1344,56.143,3000.0
2017-06-12 13:10:00,65.92,65.94,65.91,65.94,19285.0,56.143,56.16,56.1344,56.16,19285.0
2017-06-12 13:15:00,65.95,65.96,65.94,65.95,3300.0,56.1685,56.177,56.16,56.1685,3300.0
2017-06-12 13:20:00,65.95,65.97,65.95,65.97,11968.0,56.1685,56.1855,56.1685,56.1855,11968.0
2017-06-12 13:25:00,65.97,65.98,65.96,65.98,13188.0,56.1855,56.1941,56.177,56.1941,13188.0
2017-06-12 13:30:00,65.98,66.0,65.97,65.98,42714.0,56.1941,56.2111,56.1855,56.1941,42714.0
2017-06-12 13:35:00,65.98,65.98,65.95,65.95,129087.0,56.1941,56.1941,56.1685,56.1685,129087.0
2017-06-12 13:40:00,65.96,65.97,65.95,65.96,14781.0,56.177,56.1855,56.1685,56.177,14781.0
2017-06-12 13:45:00,65.95,65.96,65.95,65.95,10332.0,56.1685,56.177,56.1685,56.1685,10332.0
2017-06-12 13:50:00,65.95,65.96,65.95,65.95,45138.0,56.1685,56.177,56.1685,56.1685,45138.0
2017-06-12 13:55:00,65.95,65.95,65.91,65.91,39555.0,56.1685,56.1685,56.1344,56.1344,39555.0
2017-06-12 14:00:00,65.92,65.95,65.91,65.95,26734.0,56.143,56.1685,56.1344,56.1685,26734.0
2017-06-12 14:05:00,65.95,65.96,65.94,65.95,76634.0,56.1685,56.177,56.16,56.1685,76634.0
2017-06-12 14:10:00,65.96,65.98,65.95,65.98,37800.0,56.177,56.1941,56.1685,56.1941,37800.0
2017-06-12 14:15:00,65.98,65.99,65.97,65.98,19379.0,56.1941,56.2026,56.1855,56.1941,19379.0
2017-06-12 14:20:00,65.97,65.98,65.95,65.95,15118.0,56.1855,56.1941,56.1685,56.1685,15118.0
2017-06-12 14:25:00,65.94,65.96,65.94,65.95,27283.0,56.16,56.177,56.16,56.1685,27283.0
2017-06-12 14:30:00,65.95,65.99,65.94,65.98,13146.0,56.1685,56.2026,56.16,56.1941,13146.0
2017-06-12 14:35:00,65.98,66.0,65.98,66.0,15523.0,56.1941,56.2111,56.1941,56.2111,15523.0
2017-06-12 14:40:00,66.0,66.03,65.99,66.03,17635.0,56.2111,56.2366,56.2026,56.2366,17635.0
2017-06-12 14:45:00,66.02,66.03,66.0,66.01,10162.0,56.2281,56.2366,56.2111,56.2196,10162.0
2017-06-12 14:50:00,66.01,66.02,66.0,66.01,12100.0,56.2196,56.2281,56.2111,56.2196,12100.0
2017-06-12 14:55:00,66.0,66.03,66.0,66.01,48057.0,56.2111,56.2366,56.2111,56.2196,48057.0
2017-06-12 15:00:00,66.02,66.02,66.0,66.01,8800.0,56.2281,56.2281,56.2111,56.2196,8800.0
2017-06-12 15:05:00,66.03,66.05,66.03,66.05,3400.0,56.2366,56.2537,56.2366,56.2537,3400.0
2017-06-12 15:10:00,66.05,66.06,66.02,66.03,4246.0,56.2537,56.2622,56.2281,56.2366,4246.0
2017-06-12 15:15:00,66.04,66.06,66.04,66.05,1272.0,56.2452,56.2622,56.2452,56.2537,1272.0
2017-06-12 15:20:00,66.05,66.06,66.04,66.04,8300.0,56.2537,56.2622,56.2452,56.2452,8300.0
2017-06-12 15:25:00,66.03,66.03,66.0,66.01,6700.0,56.2366,56.2366,56.2111,56.2196,6700.0
2017-06-12 15:30:00,66.0,66.02,65.99,66.02,5472.0,56.2111,56.2281,56.2026,56.2281,5472.0
2017-06-12 15:35:00,66.02,66.05,66.02,66.04,6942.0,56.2281,56.2537,56.2281,56.2452,6942.0
2017-06-12 15:40:00,66.03,66.04,66.0,66.01,4716.0,56.2366,56.2452,56.2111,56.2196,4716.0
2017-06-12 15:45:00,66.0,66.04,66.0,66.02,29308.0,56.2111,56.2452,56.2111,56.2281,29308.0
2017-06-12 15:50:00,66.01,66.07,66.01,66.06,22458.0,56.2196,56.2707,56.2196,56.2622,22458.0
2017-06-12 15:55:00,66.06,66.11,66.06,66.09,46535.0,56.2622,56.3048,56.2622,56.2877,46535.0
2017-06-13 09:30:00,66.38,66.42,66.37,66.39,25881.0,56.5347,56.5688,56.5262,56.5433,25881.0
2017-06-13 09:35:00,66.4,66.41,66.38,66.39,13830.0,56.5518,56.5603,56.5347,56.5433,13830.0
2017-06-13 09:40:00,66.4,66.44,66.4,66.44,14092.0,56.5518,56.5858,56.5518,56.5858,14092.0
2017-06-13 09:45:00,66.44,66.45,66.42,66.42,18134.0,56.5858,56.5944,56.5688,56.5688,18134.0
2017-06-13 09:50:00,66.42,66.43,66.37,66.4,20998.0,56.5688,56.5773,56.5262,56.5518,20998.0
2017-06-13 09:55:00,66.4,66.4,66.36,66.38,23841.0,56.5518,56.5518,56.5177,56.5347,23841.0
2017-06-13 10:00:00,66.38,66.38,66.35,66.36,10783.0,56.5347,56.5347,56.5092,56.5177,10783.0
2017-06-13 10:05:00,66.35,66.38,66.35,66.36,16224.0,56.5092,56.5347,56.5092,56.5177,16224.0
2017-06-13 10:10:00,66.36,66.39,66.35,66.37,11077.0,56.5177,56.5433,56.5092,56.5262,11077.0
2017-06-13 10:15:00,66.37,66.38,66.34,66.35,9949.0,56.5262,56.5347,56.5007,56.5092,9949.0
2017-06-13 10:20:00,66.35,66.36,66.34,66.36,4318.0,56.5092,56.5177,56.5007,56.5177,4318.0
2017-06-13 10:25:00,66.36,66.38,66.36,66.38,10630.0,56.5177,56.5347,56.5177,56.5347,10630.0
2017-06-13 10:30:00,66.38,66.4,66.38,66.4,7764.0,56.5347,56.5518,56.5347,56.5518,7764.0
2017-06-13 10:35:00,66.4,66.41,66.39,66.41,6507.0,56.5518,56.5603,56.5433,56.5603,6507.0
2017-06-13 10:40:00,66.41,66.41,66.36,66.37,17375.0,56.5603,56.5603,56.5177,56.5262,17375.0
2017-06-13 10:45:00,66.37,66.37,66.34,66.37,13696.0,56.5262,56.5262,56.5007,56.5262,13696.0
2017-06-13 10:50:00,66.37,66.37,66.33,66.34,9390.0,56.5262,56.5262,56.4922,56.5007,9390.0
2017-06-13 10:55:00,66.35,66.36,66.3,66.3,40000.0,56.5092,56.5177,56.4666,56.4666,40000.0
2017-06-13 11:00:00,66.3,66.3,66.27,66.29,17469.0,56.4666,56.4666,56.4411,56.4581,17469.0
2017-06-13 11:05:00,66.3,66.34,66.3,66.33,6408.0,56.4666,56.5007,56.4666,56.4922,6408.0
2017-06-13 11:10:00,66.33,66.34,66.33,66.34,19361.0,56.4922,56.5007,56.4922,56.5007,19361.0
2017-06-13 11:15:00,66.33,66.34,66.33,66.34,4074.0,56.4922,56.5007,56.4922,56.5007,4074.0
2017-06-13 11:20:00,66.35,66.36,66.34,66.36,7165.0,56.5092,56.5177,56.5007,56.5177,7165.0
2017-06-13 11:25:00,66.36,66.36,66.34,66.35,12465.0,56.5177,56.5177,56.5007,56.5092,12465.0
2017-06-13 11:30:00,66.36,66.36,66.34,66.35,18133.0,56.5177,56.5177,56.5007,56.5092,18133.0
2017-06-13 11:35:00,66.34,66.36,66.34,66.35,4355.0,56.5007,56.5177,56.5007,56.5092,4355.0
2017-06-13 11:40:00,66.35,66.41,66.35,66.39,19626.0,56.5092,56.5603,56.5092,56.5433,19626.0
2017-06-13 11:45:00,66.4,66.42,66.4,66.41,13188.0,56.5518,56.5688,56.5518,56.5603,13188.0
2017-06-13 11:50:00,66.4,66.4,66.39,66.39,3806.0,56.5518,56.5518,56.5433,56.5433,3806.0
2017-06-13 11:55:00,66.39,66.4,66.38,66.4,3773.0,56.5433,56.5518,56.5347,56.5518,3773.0
2017-06-13 12:00:00,66.39,66.4,66.39,66.39,3520.0,56.5433,56.5518,56.5433,56.5433,3520.0
2017-06-13 12:05:00,66.38,66.4,66.38,66.39,2300.0,56.5347,56.5518,56.5347,56.5433,2300.0
2017-06-13 12:10:00,66.39,66.4,66.39,66.4,1100.0,56.5433,56.5518,56.5433,56.5518,1100.0
2017-06-13 12:15:00,66.4,66.41,66.39,66.4,6700.0,56.5518,56.5603,56.5433,56.5518,6700.0
2017-06-13 12:20:00,66.39,66.4,66.38,66.38,4290.0,56.5433,56.5518,56.5347,56.5347,4290.0
2017-06-13 12:25:00,66.39,66.39,66.38,66.39,400.0,56.5433,56.5433,56.5347,56.5433,400.0
2017-06-13 12:30:00,66.39,66.4,66.39,66.39,1700.0,56.5433,56.5518,56.5433,56.5433,1700.0
2017-06-13 12:35:00,66.39,66.41,66.39,66.41,3200.0,56.5433,56.5603,56.5433,56.5603,3200.0
2017-06-13 12:40:00,66.42,66.44,66.41,66.43,21700.0,56.5688,56.5858,56.5603,56.5773,21700.0
2017-06-13 12:45:00,66.43,66.44,66.43,66.43,2786.0,56.5773,56.5858,56.5773,56.5773,2786.0
2017-06-13 12:50:00,66.43,66.43,66.42,66.43,26789.0,56.5773,56.5773,56.5688,56.5773,26789.0
2017-06-13 12:55:00,66.43,66.45,66.43,66.44,9140.0,56.5773,56.5944,56.5773,56.5858,9140.0
2017-06-13 13:00:00,66.44,66.44,66.43,66.44,23357.0,56.5858,56.5858,56.5773,56.5858,23357.0
2017-06-13 13:05:00,66.44,66.44,66.44,66.44,5700.0,56.5858,56.5858,56.5858,56.5858,5700.0
2017-06-13 13:10:00,66.45,66.47,66.45,66.47,14840.0,56.5944,56.6114,56.5944,56.6114,14840.0
2017-06-13 13:15:00,66.47,66.47,66.47,66.47,200.0,56.6114,56.6114,56.6114,56.6114,200.0
2017-06-13 13:20:00,66.46,66.46,66.46,66.46,1000.0,56.6029,56.6029,56.6029,56.6029,1000.0
2017-06-13 13:25:00,66.46,66.47,66.45,66.47,1200.0,56.6029,56.6114,56.5944,56.6114,1200.0
2017-06-13 13:30:00,66.46,66.46,66.45,66.46,1338.0,56.6029,56.6029,56.5944,56.6029,1338.0
2017-06-13 13:35:00,66.45,66.45,66.44,66.45,1379.0,56.5944,56.5944,56.5858,56.5944,1379.0
2017-06-13 13:40:00,66.45,66.45,66.42,66.42,5870.0,56.5944,56.5944,56.5688,56.5688,5870.0
2017-06-13 13:45:00,66.42,66.42,66.4,66.41,3859.0,56.5688,56.5688,56.5518,56.5603,3859.0
2017-06-13 13:50:00,66.42,66.43,66.42,66.43,1500.0,56.5688,56.5773,56.5688,56.5773,1500.0
2017-06-13 13:55:00,66.44,66.45,66.43,66.44,4541.0,56.5858,56.5944,56.5773,56.5858,4541.0
2017-06-13 14:00:00,66.44,66.45,66.44,66.45,8330.0,56.5858,56.5944,56.5858,56.5944,8330.0
2017-06-13 14:05:00,66.45,66.49,66.45,66.48,15306.0,56.5944,56.6284,56.5944,56.6199,15306.0
2017-06-13 14:10:00,66.47,66.48,66.46,66.47,10979.0,56.6114,56.6199,56.6029,56.6114,10979.0
2017-06-13 14:15:00,66.46,66.47,66.46,66.47,4878.0,56.6029,56.6114,56.6029,56.6114,4878.0
2017-06-13 14:20:00,66.47,66.47,66.45,66.45,1280.0,56.6114,56.6114,56.5944,56.5944,1280.0
2017-06-13 14:25:00,66.46,66.46,66.45,66.46,2203.0,56.6029,56.6029,56.5944,56.6029,2203.0
2017-06-13 14:30:00,66.46,66.48,66.44,66.46,3000.0,56.6029,56.6199,56.5858,56.6029,3000.0
2017-06-13 14:35:00,66.47,66.48,66.46,66.47,2900.0,56.6114,56.6199,56.6029,56.6114,2900.0
2017-06-13 14:40:00,66.48,66.48,66.46,66.47,2600.0,56.6199,56.6199,56.6029,56.6114,2600.0
2017-06-13 14:45:00,66.48,66.48,66.46,66.47,4352.0,56.6199,56.6199,56.6029,56.6114,4352.0
2017-06-13 14:50:00,66.48,66.48,66.47,66.48,4089.0,56.6199,56.6199,56.6114,56.6199,4089.0
2017-06-13 14:55:00,66.48,66.48,66.45,66.46,6347.0,56.6199,56.6199,56.5944,56.6029,6347.0
2017-06-13 15:00:00,66.46,66.47,66.46,66.46,1719.0,56.6029,56.6114,56.6029,56.6029,1719.0
2017-06-13 15:05:00,66.47,66.47,66.46,66.47,1700.0,56.6114,56.6114,56.6029,56.6114,1700.0
2017-06-13 15:10:00,66.47,66.47,66.46,66.47,3142.0,56.6114,56.6114,56.6029,56.6114,3142.0
2017-06-13 15:15:00,66.47,66.47,66.46,66.47,8900.0,56.6114,56.6114,56.6029,56.6114,8900.0
2017-06-13 15:20:00,66.47,66.48,66.47,66.48,2000.0,56.6114,56.6199,56.6114,56.6199,2000.0
2017-06-13 15:25:00,66.48,66.5,66.48,66.5,4300.0,56.6199,56.6369,56.6199,56.6369,4300.0
2017-06-13 15:30:00,66.5,66.51,66.49,66.51,6009.0,56.6369,56.6455,56.6284,56.6455,6009.0
2017-06-13 15:35:00,66.51,66.51,66.48,66.49,10577.0,56.6455,56.6455,56.6199,56.6284,10577.0
2017-06-13 15:40:00,66.5,66.5,66.47,66.48,20515.0,56.6369,56.6369,56.6114,56.6199,20515.0
2017-06-13 15:45:00,66.48,66.49,66.47,66.48,7779.0,56.6199,56.6284,56.6114,56.6199,7779.0
2017-06-13 15:50:00,66.49,66.49,66.44,66.45,38886.0,56.6284,56.6284,56.5858,56.5944,38886.0
2017-06-13 15:55:00,66.45,66.49,66.43,66.48,74788.0,56.5944,56.6284,56.5773,56.6199,74788.0
2017-06-14 09:30:00,66.66,66.72,66.64,66.65,40187.0,56.7732,56.8243,56.7562,56.7647,40187.0
2017-06-14 09:35:00,66.66,66.66,66.59,66.59,20010.0,56.7732,56.7732,56.7136,56.7136,20010.0
2017-06-14 09:40:00,66.6,66.63,66.6,66.62,15638.0,56.7221,56.7477,56.7221,56.7391,15638.0
2017-06-14 09:45:00,66.62,66.65,66.61,66.65,38600.0,56.7391,56.7647,56.7306,56.7647,38600.0
2017-06-14 09:50:00,66.66,66.66,66.63,66.65,30213.0,56.7732,56.7732,56.7477,56.7647,30213.0
2017-06-14 09:55:00,66.65,66.67,66.64,66.64,26512.0,56.7647,56.7817,56.7562,56.7562,26512.0
2017-06-14 10:00:00,66.64,66.65,66.59,66.6,46368.0,56.7562,56.7647,56.7136,56.7221,46368.0
2017-06-14 10:05:00,66.61,66.62,66.6,66.62,18077.0,56.7306,56.7391,56.7221,56.7391,18077.0
2017-06-14 10:10:00,66.62,66.63,66.59,66.61,22711.0,56.7391,56.7477,56.7136,56.7306,22711.0
2017-06-14 10:15:00,66.61,66.63,66.58,66.62,92968.0,56.7306,56.7477,56.7051,56.7391,92968.0
2017-06-14 10:20:00,66.62,66.63,66.6,66.62,33307.0,56.7391,56.7477,56.7221,56.7391,33307.0
2017-06-14 10:25:00,66.61,66.63,66.6,66.61,21400.0,56.7306,56.7477,56.7221,56.7306,21400.0
2017-06-14 10:30:00,66.6,66.62,66.56,66.56,21605.0,56.7221,56.7391,56.688,56.688,21605.0
2017-06-14 10:35:00,66.56,66.6,66.55,66.59,16357.0,56.688,56.7221,56.6795,56.7136,16357.0
2017-06-14 10:40:00,66.58,66.58,66.54,66.55,10004.0,56.7051,56.7051,56.671,56.6795,10004.0
2017-06-14 10:45:00,66.55,66.55,66.51,66.53,33638.0,56.6795,56.6795,56.6455,56.6625,33638.0
2017-06-14 10:50:00,66.53,66.56,66.53,66.55,23034.0,56.6625,56.688,56.6625,56.6795,23034.0
2017-06-14 10:55:00,66.54,66.54,66.47,66.5,55784.0,56.671,56.671,56.6114,56.6369,55784.0
2017-06-14 11:00:00,66.51,66.51,66.47,66.49,71100.0,56.6455,56.6455,56.6114,56.6284,71100.0
2017-06-14 11:05:00,66.48,66.5,66.47,66.49,43037.0,56.6199,56.6369,56.6114,56.6284,43037.0
2017-06-14 11:10:00,66.5,66.51,66.49,66.49,10920.0,56.6369,56.6455,56.6284,56.6284,10920.0
2017-06-14 11:15:00,66.5,66.54,66.5,66.53,4800.0,56.6369,56.671,56.6369,56.6625,4800.0
2017-06-14 11:20:00,66.54,66.56,66.54,66.54,9200.0,56.671,56.688,56.671,56.671,9200.0
2017-06-14 11:25:00,66.53,66.54,66.51,66.52,6840.0,56.6625,56.671,56.6455,56.654,6840.0
2017-06-14 11:30:00,66.53,66.53,66.48,66.48,14478.0,56.6625,56.6625,56.6199,56.6199,14478.0
2017-06-14 11:35:00,66.49,66.51,66.48,66.51,1100.0,56.6284,56.6455,56.6199,56.6455,1100.0
2017-06-14 11:40:00,66.5,66.52,66.49,66.5,2900.0,56.6369,56.654,56.6284,56.6369,2900.0
2017-06-14 11:45:00,66.49,66.5,66.47,66.5,12553.0,56.6284,56.6369,56.6114,56.6369,12553.0
2017-06-14 11:50:00,66.5,66.5,66.49,66.49,13484.0,56.6369,56.6369,56.6284,56.6284,13484.0
2017-06-14 11:55:00,66.49,66.51,66.49,66.5,17550.0,56.6284,56.6455,56.6284,56.6369,17550.0
2017-06-14 12:00:00,66.51,66.51,66.49,66.51,5959.0,56.6455,56.6455,56.6284,56.6455,5959.0
2017-06-14 12:05:00,66.51,66.51,66.49,66.49,6675.0,56.6455,56.6455,56.6284,56.6284,6675.0
2017-06-14 12:10:00,66.5,66.5,66.48,66.48,5682.0,56.6369,56.6369,56.6199,56.6199,5682.0
2017-06-14 12:15:00,66.48,66.49,66.47,66.48,11550.0,56.6199,56.6284,56.6114,56.6199,11550.0
2017-06-14 12:20:00,66.49,66.5,66.48,66.48,3994.0,56.6284,56.6369,56.6199,56.6199,3994.0
2017-06-14 12:25:00,66.48,66.5,66.47,66.5,7930.0,56.6199,56.6369,56.6114,56.6369,7930.0
2017-06-14 12:30:00,66.5,66.51,66.49,66.51,4300.0,56.6369,56.6455,56.6284,56.6455,4300.0
2017-06-14 12:35:00,66.52,66.52,66.51,66.51,1663.0,56.654,56.654,56.6455,56.6455,1663.0
2017-06-14 12:40:00,66.52,66.54,66.52,66.53,3400.0,56.654,56.671,56.654,56.6625,3400.0
2017-06-14 12:45:00,66.53,66.53,66.51,66.53,12750.0,56.6625,56.6625,56.6455,56.6625,12750.0
2017-06-14 12:50:00,66.53,66.53,66.5,66.51,8144.0,56.6625,56.6625,56.6369,56.6455,8144.0
2017-06-14 12:55:00,66.51,66.51,66.49,66.5,2500.0,56.6455,56.6455,56.6284,56.6369,2500.0
2017-06-14 13:00:00,66.5,66.53,66.5,66.53,17282.0,56.6369,56.6625,56.6369,56.6625,17282.0
2017-06-14 13:05:00,66.53,66.54,66.51,66.51,36210.0,56.6625,56.671,56.6455,56.6455,36210.0
2017-06-14 13:10:00,66.51,66.52,66.5,66.5,4189.0,56.6455,56.654,56.6369,56.6369,4189.0
2017-06-14 13:15:00,66.51,66.51,66.49,66.5,1600.0,56.6455,56.6455,56.6284,56.6369,1600.0
2017-06-14 13:20:00,66.49,66.51,66.49,66.51,3600.0,56.6284,56.6455,56.6284,56.6455,3600.0
2017-06-14 13:25:00,66.5,66.5,66.49,66.5,27220.0,56.6369,56.6369,56.6284,56.6369,27220.0
2017-06-14 13:30:00,66.49,66.51,66.47,66.5,18595.0,56.6284,56.6455,56.6114,56.6369,18595.0
2017-06-14 13:35:00,66.51,66.51,66.48,66.49,7175.0,56.6455,56.6455,56.6199,56.6284,7175.0
2017-06-14 13:40:00,66.49,66.5,66.49,66.5,8987.0,56.6284,56.6369,56.6284,56.6369,8987.0
2017-06-14 13:45:00,66.5,66.51,66.49,66.51,2069.0,56.6369,56.6455,56.6284,56.6455,2069.0
2017-06-14 13:50:00,66.52,66.52,66.5,66.51,5800.0,56.654,56.654,56.6369,56.6455,5800.0
2017-06-14 13:55:00,66.51,66.58,66.49,66.58,17449.0,56.6455,56.7051,56.6284,56.7051,17449.0
2017-06-14 14:00:00,66.53,66.54,66.45,66.52,21540.0,56.6625,56.671,56.5944,56.654,21540.0
2017-06-14 14:05:00,66.54,66.59,66.54,66.55,9740.0,56.671,56.7136,56.671,56.6795,9740.0
2017-06-14 14:10:00,66.56,66.57,66.51,66.54,19884.0,56.688,56.6966,56.6455,56.671,19884.0
2017-06-14 14:15:00,66.53,66.53,66.42,66.45,52556.0,56.6625,56.6625,56.5688,56.5944,52556.0
2017-06-14 14:20:00,66.45,66.48,66.44,66.48,8600.0,56.5944,56.6199,56.5858,56.6199,8600.0
2017-06-14 14:25:00,66.47,66.51,66.47,66.5,8830.0,56.6114,56.6455,56.6114,56.6369,8830.0
2017-06-14 14:30:00,66.49,66.5,66.46,66.46,169509.0,56.6284,56.6369,56.6029,56.6029,169509.0
2017-06-14 14:35:00,66.45,66.46,66.39,66.43,37365.0,56.5944,56.6029,56.5433,56.5773,37365.0
2017-06-14 14:40:00,66.42,66.42,66.3,66.31,33722.0,56.5688,56.5688,56.4666,56.4751,33722.0
2017-06-14 14:45:00,66.32,66.33,66.25,66.29,31505.0,56.4836,56.4922,56.424,56.4581,31505.0
2017-06-14 14:50:00,66.28,66.35,66.28,66.33,9854.0,56.4496,56.5092,56.4496,56.4922,9854.0
2017-06-14 14:55:00,66.32,66.33,66.3,66.3,5902.0,56.4836,56.4922,56.4666,56.4666,5902.0
2017-06-14 15:00:00,66.28,66.3,66.26,66.3,7517.0,56.4496,56.4666,56.4325,56.4666,7517.0
2017-06-14 15:05:00,66.3,66.32,66.26,66.26,9032.0,56.4666,56.4836,56.4325,56.4325,9032.0
2017-06-14 15:10:00,66.26,66.26,66.18,66.2,27132.0,56.4325,56.4325,56.3644,56.3814,27132.0
2017-06-14 15:15:00,66.19,66.23,66.18,66.23,11918.0,56.3729,56.407,56.3644,56.407,11918.0
2017-06-14 15:20:00,66.23,66.25,66.21,66.24,8508.0,56.407,56.424,56.39,56.4155,8508.0
2017-06-14 15:25:00,66.24,66.26,66.21,66.26,9808.0,56.4155,56.4325,56.39,56.4325,9808.0
2017-06-14 15:30:00,66.26,66.27,66.22,66.27,12020.0,56.4325,56.4411,56.3985,56.4411,12020.0
2017-06-14 15:35:00,66.28,66.33,66.26,66.33,24968.0,56.4496,56.4922,56.4325,56.4922,24968.0
2017-06-14 15:40:00,66.33,66.34,66.32,66.33,5043.0,56.4922,56.5007,56.4836,56.4922,5043.0
2017-06-14 15:45:00,66.33,66.38,66.32,66.38,175593.0,56.4922,56.5347,56.4836,56.5347,175593.0
2017-06-14 15:50:00,66.38,66.42,66.35,66.42,28480.0,56.5347,56.5688,56.5092,56.5688,28480.0
2017-06-14 15:55:00,66.41,66.42,66.37,66.4,35574.0,56.5603,56.5688,56.5262,56.5518,35574.0
2017-06-15 09:30:00,65.72,65.8,65.71,65.79,57152.0,55.9726,56.0408,55.9641,56.0322,57152.0
2017-06-15 09:35:00,65.78,65.8,65.77,65.8,31602.0,56.0237,56.0408,56.0152,56.0408,31602.0
2017-06-15 09:40:00,65.8,65.81,65.7,65.7,116730.0,56.0408,56.0493,55.9556,55.9556,116730.0
2017-06-15 09:45:00,65.7,65.71,65.67,65.69,38689.0,55.9556,55.9641,55.93,55.9471,38689.0
2017-06-15 09:50:00,65.69,65.76,65.68,65.76,43630.0,55.9471,56.0067,55.9386,56.0067,43630.0
2017-06-15 09:55:00,65.76,65.81,65.73,65.81,19570.0,56.0067,56.0493,55.9811,56.0493,19570.0
2017-06-15 10:00:00,65.81,65.85,65.78,65.79,32642.0,56.0493,56.0833,56.0237,56.0322,32642.0
2017-06-15 10:05:00,65.79,65.79,65.74,65.77,21963.0,56.0322,56.0322,55.9897,56.0152,21963.0
2017-06-15 10:10:00,65.77,65.77,65.72,65.75,30900.0,56.0152,56.0152,55.9726,55.9982,30900.0
2017-06-15 10:15:00,65.75,65.75,65.7,65.72,9239.0,55.9982,55.9982,55.9556,55.9726,9239.0
2017-06-15 10:20:00,65.72,65.72,65.67,65.67,9500.0,55.9726,55.9726,55.93,55.93,9500.0
2017-06-15 10:25:00,65.67,65.73,65.66,65.72,21570.0,55.93,55.9811,55.9215,55.9726,21570.0
2017-06-15 10:30:00,65.72,65.73,65.71,65.72,26573.0,55.9726,55.9811,55.9641,55.9726,26573.0
2017-06-15 10:35:00,65.72,65.76,65.7,65.75,30171.0,55.9726,56.0067,55.9556,55.9982,30171.0
2017-06-15 10:40:00,65.73,65.74,65.71,65.73,26760.0,55.9811,55.9897,55.9641,55.9811,26760.0
2017-06-15 10:45:00,65.73,65.74,65.71,65.73,22143.0,55.9811,55.9897,55.9641,55.9811,22143.0
2017-06-15 10:50:00,65.72,65.74,65.7,65.7,391536.0,55.9726,55.9897,55.9556,55.9556,391536.0
2017-06-15 10:55:00,65.71,65.8,65.71,65.8,34567.0,55.9641,56.0408,55.9641,56.0408,34567.0
2017-06-15 11:00:00,65.81,65.84,65.79,65.83,17435.0,56.0493,56.0748,56.0322,56.0663,17435.0
2017-06-15 11:05:00,65.84,65.84,65.81,65.81,5700.0,56.0748,56.0748,56.0493,56.0493,5700.0
2017-06-15 11:10:00,65.81,65.83,65.79,65.83,7658.0,56.0493,56.0663,56.0322,56.0663,7658.0
2017-06-15 11:15:00,65.84,65.86,65.83,65.86,15768.0,56.0748,56.0919,56.0663,56.0919,15768.0
2017-06-15 11:20:00,65.87,65.89,65.87,65.88,9910.0,56.1004,56.1174,56.1004,56.1089,9910.0
2017-06-15 11:25:00,65.87,65.94,65.87,65.94,18127.0,56.1004,56.16,56.1004,56.16,18127.0
2017-06-15 11:30:00,65.94,65.94,65.91,65.92,14866.0,56.16,56.16,56.1344,56.143,14866.0
2017-06-15 11:35:00,65.92,65.92,65.87,65.88,9610.0,56.143,56.143,56.1004,56.1089,9610.0
2017-06-15 11:40:00,65.89,65.9,65.88,65.9,12940.0,56.1174,56.1259,56.1089,56.1259,12940.0
2017-06-15 11:45:00,65.9,65.9,65.87,65.88,3861.0,56.1259,56.1259,56.1004,56.1089,3861.0
2017-06-15 11:50:00,65.89,65.89,65.86,65.87,16725.0,56.1174,56.1174,56.0919,56.1004,16725.0
2017-06-15 11:55:00,65.87,65.88,65.84,65.84,14241.0,56.1004,56.1089,56.0748,56.0748,14241.0
2017-06-15 12:00:00,65.85,65.85,65.83,65.84,2000.0,56.0833,56.0833,56.0663,56.0748,2000.0
2017-06-15 12:05:00,65.85,65.85,65.84,65.84,4990.0,56.0833,56.0833,56.0748,56.0748,4990.0
2017-06-15 12:10:00,65.84,65.85,65.82,65.84,21400.0,56.0748,56.0833,56.0578,56.0748,21400.0
2017-06-15 12:15:00,65.84,65.87,65.84,65.86,13242.0,56.0748,56.1004,56.0748,56.0919,13242.0
2017-06-15 12:20:00,65.85,65.85,65.82,65.84,5071.0,56.0833,56.0833,56.0578,56.0748,5071.0
2017-06-15 12:25:00,65.83,65.84,65.81,65.83,3793.0,56.0663,56.0748,56.0493,56.0663,3793.0
2017-06-15 12:30:00,65.83,65.83,65.82,65.83,5042.0,56.0663,56.0663,56.0578,56.0663,5042.0
2017-06-15 12:35:00,65.84,65.85,65.83,65.84,8118.0,56.0748,56.0833,56.0663,56.0748,8118.0
2017-06-15 12:40:00,65.84,65.88,65.83,65.88,43800.0,56.0748,56.1089,56.0663,56.1089,43800.0
2017-06-15 12:45:00,65.89,65.9,65.87,65.88,4507.0,56.1174,56.1259,56.1004,56.1089,4507.0
2017-06-15 12:50:00,65.88,65.89,65.87,65.88,4900.0,56.1089,56.1174,56.1004,56.1089,4900.0
2017-06-15 12:55:00,65.89,65.91,65.88,65.91,3752.0,56.1174,56.1344,56.1089,56.1344,3752.0
2017-06-15 13:00:00,65.91,65.94,65.89,65.92,7100.0,56.1344,56.16,56.1174,56.143,7100.0
2017-06-15 13:05:00,65.92,65.93,65.91,65.93,23620.0,56.143,56.1515,56.1344,56.1515,23620.0
2017-06-15 13:10:00,65.92,65.96,65.92,65.95,9645.0,56.143,56.177,56.143,56.1685,9645.0
2017-06-15 13:15:00,65.96,65.96,65.93,65.94,6720.0,56.177,56.177,56.1515,56.16,6720.0
2017-06-15 13:20:00,65.94,65.94,65.92,65.93,16569.0,56.16,56.16,56.143,56.1515,16569.0
2017-06-15 13:25:00,65.93,65.94,65.9,65.9,17800.0,56.1515,56.16,56.1259,56.1259,17800.0
2017-06-15 13:30:00,65.91,65.94,65.9,65.92,10051.0,56.1344,56.16,56.1259,56.143,10051.0
2017-06-15 13:35:00,65.92,65.93,65.91,65.93,3924.0,56.143,56.1515,56.1344,56.1515,3924.0
2017-06-15 13:40:00,65.92,65.93,65.9,65.9,4702.0,56.143,56.1515,56.1259,56.1259,4702.0
2017-06-15 13:45:00,65.89,65.89,65.86,65.88,5580.0,56.1174,56.1174,56.0919,56.1089,5580.0
2017-06-15 13:50:00,65.88,65.89,65.88,65.89,2799.0,56.1089,56.1174,56.1089,56.1174,2799.0
2017-06-15 13:55:00,65.9,65.9,65.88,65.89,14216.0,56.1259,56.1259,56.1089,56.1174,14216.0
2017-06-15 14:00:00,65.89,65.9,65.87,65.9,31610.0,56.1174,56.1259,56.1004,56.1259,31610.0
2017-06-15 14:05:00,65.91,65.92,65.9,65.91,4808.0,56.1344,56.143,56.1259,56.1344,4808.0
2017-06-15 14:10:00,65.92,65.92,65.91,65.92,3588.0,56.143,56.143,56.1344,56.143,3588.0
2017-06-15 14:15:00,65.93,65.94,65.92,65.94,3447.0,56.1515,56.16,56.143,56.16,3447.0
2017-06-15 14:20:00,65.94,65.98,65.93,65.97,19829.0,56.16,56.1941,56.1515,56.1855,19829.0
2017-06-15 14:25:00,65.97,65.99,65.96,65.96,10211.0,56.1855,56.2026,56.177,56.177,10211.0
2017-06-15 14:30:00,65.96,65.98,65.95,65.97,12145.0,56.177,56.1941,56.1685,56.1855,12145.0
2017-06-15 14:35:00,65.97,65.97,65.95,65.95,16017.0,56.1855,56.1855,56.1685,56.1685,16017.0
2017-06-15 14:40:00,65.96,65.98,65.95,65.98,12624.0,56.177,56.1941,56.1685,56.1941,12624.0
2017-06-15 14:45:00,65.98,66.0,65.96,65.99,18446.0,56.1941,56.2111,56.177,56.2026,18446.0
2017-06-15 14:50:00,65.99,66.0,65.97,65.98,10391.0,56.2026,56.2111,56.1855,56.1941,10391.0
2017-06-15 14:55:00,65.98,65.98,65.96,65.97,5964.0,56.1941,56.1941,56.177,56.1855,5964.0
2017-06-15 15:00:00,65.98,66.01,65.97,66.0,19441.0,56.1941,56.2196,56.1855,56.2111,19441.0
2017-06-15 15:05:00,66.0,66.03,65.99,66.03,23236.0,56.2111,56.2366,56.2026,56.2366,23236.0
2017-06-15 15:10:00,66.02,66.02,66.0,66.01,5300.0,56.2281,56.2281,56.2111,56.2196,5300.0
2017-06-15 15:15:00,66.01,66.03,66.01,66.02,8311.0,56.2196,56.2366,56.2196,56.2281,8311.0
2017-06-15 15:20:00,66.03,66.04,66.01,66.02,3762.0,56.2366,56.2452,56.2196,56.2281,3762.0
2017-06-15 15:25:00,66.03,66.04,66.01,66.02,14182.0,56.2366,56.2452,56.2196,56.2281,14182.0
2017-06-15 15:30:00,66.02,66.03,66.01,66.02,49934.0,56.2281,56.2366,56.2196,56.2281,49934.0
2017-06-15 15:35:00,66.01,66.02,65.97,65.98,18403.0,56.2196,56.2281,56.1855,56.1941,18403.0
2017-06-15 15:40:00,65.97,65.98,65.94,65.97,12155.0,56.1855,56.1941,56.16,56.1855,12155.0
2017-06-15 15:45:00,65.97,65.99,65.96,65.98,15245.0,56.1855,56.2026,56.177,56.1941,15245.0
2017-06-15 15:50:00,65.98,66.01,65.97,65.98,51091.0,56.1941,56.2196,56.1855,56.1941,51091.0
2017-06-15 15:55:00,65.98,66.03,65.97,66.01,58497.0,56.1941,56.2366,56.1855,56.2196,58497.0
2017-06-16 09:30:00,66.16,66.16,66.07,66.08,38423.0,56.3474,56.3474,56.2707,56.2792,38423.0
2017-06-16 09:35:00,66.08,66.08,66.02,66.06,43511.0,56.2792,56.2792,56.2281,56.2622,43511.0
2017-06-16 09:40:00,66.05,66.06,65.98,65.99,23517.0,56.2537,56.2622,56.1941,56.2026,23517.0
2017-06-16 09:45:00,66.0,66.04,65.96,66.03,9625.0,56.2111,56.2452,56.177,56.2366,9625.0
2017-06-16 09:50:00,66.04,66.06,66.02,66.06,21368.0,56.2452,56.2622,56.2281,56.2622,21368.0
2017-06-16 09:55:00,66.05,66.07,66.03,66.06,22944.0,56.2537,56.2707,56.2366,56.2622,22944.0
2017-06-16 10:00:00,66.05,66.06,66.0,66.06,21645.0,56.2537,56.2622,56.2111,56.2622,21645.0
2017-06-16 10:05:00,66.06,66.07,66.03,66.06,25424.0,56.2622,56.2707,56.2366,56.2622,25424.0
2017-06-16 10:10:00,66.08,66.08,66.02,66.03,19137.0,56.2792,56.2792,56.2281,56.2366,19137.0
2017-06-16 10:15:00,66.04,66.06,66.03,66.04,37205.0,56.2452,56.2622,56.2366,56.2452,37205.0
2017-06-16 10:20:00,66.03,66.05,66.03,66.03,15110.0,56.2366,56.2537,56.2366,56.2366,15110.0
2017-06-16 10:25:00,66.03,66.03,65.99,66.01,50232.0,56.2366,56.2366,56.2026,56.2196,50232.0
2017-06-16 10:30:00,66.02,66.02,65.99,66.0,12924.0,56.2281,56.2281,56.2026,56.2111,12924.0
2017-06-16 10:35:00,66.0,66.03,65.99,66.03,31800.0,56.2111,56.2366,56.2026,56.2366,31800.0
2017-06-16 10:40:00,66.02,66.06,66.02,66.04,27483.0,56.2281,56.2622,56.2281,56.2452,27483.0
2017-06-16 10:45:00,66.04,66.04,66.02,66.04,13320.0,56.2452,56.2452,56.2281,56.2452,13320.0
2017-06-16 10:50:00,66.03,66.04,65.97,65.98,15824.0,56.2366,56.2452,56.1855,56.1941,15824.0
2017-06-16 10:55:00,65.98,66.02,65.97,66.02,16026.0,56.1941,56.2281,56.1855,56.2281,16026.0
2017-06-16 11:00:00,66.03,66.03,66.01,66.02,16826.0,56.2366,56.2366,56.2196,56.2281,16826.0
2017-06-16 11:05:00,66.02,66.02,66.01,66.01,5330.0,56.2281,56.2281,56.2196,56.2196,5330.0
2017-06-16 11:10:00,66.01,66.03,65.99,66.03,25479.0,56.2196,56.2366,56.2026,56.2366,25479.0
2017-06-16 11:15:00,66.03,66.05,66.02,66.05,10439.0,56.2366,56.2537,56.2281,56.2537,10439.0
2017-06-16 11:20:00,66.05,66.06,66.04,66.05,17640.0,56.2537,56.2622,56.2452,56.2537,17640.0
2017-06-16 11:25:00,66.05,66.06,66.04,66.06,15015.0,56.2537,56.2622,56.2452,56.2622,15015.0
2017-06-16 11:30:00,66.06,66.12,66.05,66.11,24800.0,56.2622,56.3133,56.2537,56.3048,24800.0
2017-06-16 11:35:00,66.11,66.11,66.09,66.11,11534.0,56.3048,56.3048,56.2877,56.3048,11534.0
2017-06-16 11:40:00,66.11,66.11,66.09,66.09,13200.0,56.3048,56.3048,56.2877,56.2877,13200.0
2017-06-16 11:45:00,66.09,66.1,66.07,66.07,7700.0,56.2877,56.2963,56.2707,56.2707,7700.0
2017-06-16 11:50:00,66.08,66.08,66.07,66.08,4111.0,56.2792,56.2792,56.2707,56.2792,4111.0
2017-06-16 11:55:00,66.08,66.11,66.07,66.11,8885.0,56.2792,56.3048,56.2707,56.3048,8885.0
2017-06-16 12:00:00,66.11,66.13,66.1,66.12,16670.0,56.3048,56.3218,56.2963,56.3133,16670.0
2017-06-16 12:05:00,66.12,66.14,66.12,66.13,10119.0,56.3133,56.3303,56.3133,56.3218,10119.0
2017-06-16 12:10:00,66.14,66.14,66.12,66.13,7911.0,56.3303,56.3303,56.3133,56.3218,7911.0
2017-06-16 12:15:00,66.13,66.13,66.12,66.13,4000.0,56.3218,56.3218,56.3133,56.3218,4000.0
2017-06-16 12:20:00,66.13,66.13,66.12,66.13,7737.0,56.3218,56.3218,56.3133,56.3218,7737.0
2017-06-16 12:25:00,66.13,66.14,66.12,66.14,13393.0,56.3218,56.3303,56.3133,56.3303,13393.0
2017-06-16 12:30:00,66.14,66.15,66.13,66.15,7312.0,56.3303,56.3388,56.3218,56.3388,7312.0
2017-06-16 12:35:00,66.14,66.15,66.13,66.14,19940.0,56.3303,56.3388,56.3218,56.3303,19940.0
2017-06-16 12:40:00,66.15,66.15,66.14,66.15,4306.0,56.3388,56.3388,56.3303,56.3388,4306.0
2017-06-16 12:45:00,66.15,66.15,66.14,66.14,4500.0,56.3388,56.3388,56.3303,56.3303,4500.0
2017-06-16 12:50:00,66.14,66.15,66.14,66.15,7041.0,56.3303,56.3388,56.3303,56.3388,7041.0
2017-06-16 12:55:00,66.15,66.15,66.12,66.13,17273.0,56.3388,56.3388,56.3133,56.3218,17273.0
2017-06-16 13:00:00,66.13,66.14,66.12,66.14,4950.0,56.3218,56.3303,56.3133,56.3303,4950.0
2017-06-16 13:05:00,66.14,66.15,66.13,66.14,14168.0,56.3303,56.3388,56.3218,56.3303,14168.0
2017-06-16 13:10:00,66.15,66.15,66.11,66.11,16466.0,56.3388,56.3388,56.3048,56.3048,16466.0
2017-06-16 13:15:00,66.11,66.12,66.11,66.12,9633.0,56.3048,56.3133,56.3048,56.3133,9633.0
2017-06-16 13:20:00,66.13,66.14,66.12,66.13,8500.0,56.3218,56.3303,56.3133,56.3218,8500.0
2017-06-16 13:25:00,66.12,66.13,66.12,66.13,2900.0,56.3133,56.3218,56.3133,56.3218,2900.0
2017-06-16 13:30:00,66.12,66.13,66.11,66.13,21568.0,56.3133,56.3218,56.3048,56.3218,21568.0
2017-06-16 13:35:00,66.13,66.14,66.12,66.13,25365.0,56.3218,56.3303,56.3133,56.3218,25365.0
2017-06-16 13:40:00,66.13,66.14,66.13,66.14,4117.0,56.3218,56.3303,56.3218,56.3303,4117.0
2017-06-16 13:45:00,66.14,66.14,66.13,66.14,8600.0,56.3303,56.3303,56.3218,56.3303,8600.0
2017-06-16 13:50:00,66.14,66.15,66.13,66.13,22000.0,56.3303,56.3388,56.3218,56.3218,22000.0
2017-06-16 13:55:00,66.13,66.15,66.13,66.15,9703.0,56.3218,56.3388,56.3218,56.3388,9703.0
2017-06-16 14:00:00,66.15,66.16,66.15,66.15,8263.0,56.3388,56.3474,56.3388,56.3388,8263.0
2017-06-16 14:05:00,66.15,66.17,66.14,66.16,30950.0,56.3388,56.3559,56.3303,56.3474,30950.0
2017-06-16 14:10:00,66.17,66.17,66.16,66.17,2900.0,56.3559,56.3559,56.3474,56.3559,2900.0
2017-06-16 14:15:00,66.17,66.17,66.15,66.16,36143.0,56.3559,56.3559,56.3388,56.3474,36143.0
2017-06-16 14:20:00,66.16,66.18,66.15,66.17,4412.0,56.3474,56.3644,56.3388,56.3559,4412.0
2017-06-16 14:25:00,66.18,66.19,66.17,66.17,19462.0,56.3644,56.3729,56.3559,56.3559,19462.0
2017-06-16 14:30:00,66.18,66.19,66.17,66.19,4600.0,56.3644,56.3729,56.3559,56.3729,4600.0
2017-06-16 14:35:00,66.19,66.2,66.16,66.17,13208.0,56.3729,56.3814,56.3474,56.3559,13208.0
2017-06-16 14:40:00,66.17,66.17,66.16,66.17,2935.0,56.3559,56.3559,56.3474,56.3559,2935.0
2017-06-16 14:45:00,66.17,66.19,66.16,66.19,6000.0,56.3559,56.3729,56.3474,56.3729,6000.0
2017-06-16 14:50:00,66.19,66.22,66.18,66.2,48332.0,56.3729,56.3985,56.3644,56.3814,48332.0
2017-06-16 14:55:00,66.21,66.21,66.2,66.2,2050.0,56.39,56.39,56.3814,56.3814,2050.0
2017-06-16 15:00:00,66.2,66.22,66.2,66.2,13279.0,56.3814,56.3985,56.3814,56.3814,13279.0
2017-06-16 15:05:00,66.2,66.21,66.19,66.2,45989.0,56.3814,56.39,56.3729,56.3814,45989.0
2017-06-16 15:10:00,66.2,66.21,66.16,66.16,18863.0,56.3814,56.39,56.3474,56.3474,18863.0
2017-06-16 15:15:00,66.17,66.19,66.16,66.19,6273.0,56.3559,56.3729,56.3474,56.3729,6273.0
2017-06-16 15:20:00,66.18,66.2,66.18,66.2,17500.0,56.3644,56.3814,56.3644,56.3814,17500.0
2017-06-16 15:25:00,66.19,66.2,66.18,66.19,10630.0,56.3729,56.3814,56.3644,56.3729,10630.0
2017-06-16 15:30:00,66.19,66.19,66.17,66.19,66257.0,56.3729,56.3729,56.3559,56.3729,66257.0
2017-06-16 15:35:00,66.19,66.2,66.17,66.2,20081.0,56.3729,56.3814,56.3559,56.3814,20081.0
2017-06-16 15:40:00,66.2,66.21,66.19,66.21,14501.0,56.3814,56.39,56.3729,56.39,14501.0
2017-06-16 15:45:00,66.2,66.21,66.19,66.2,34559.0,56.3814,56.39,56.3729,56.3814,34559.0
2017-06-16 15:50:00,66.2,66.23,66.2,66.23,60162.0,56.3814,56.407,56.3814,56.407,60162.0
2017-06-16 15:55:00,66.23,66.26,66.22,66.26,122706.0,56.407,56.4325,56.3985,56.4325,122706.0
2017-06-19 09:30:00,66.5,66.53,66.47,66.53,38933.0,56.6369,56.6625,56.6114,56.6625,38933.0
2017-06-19 09:35:00,66.53,66.59,66.52,66.59,18243.0,56.6625,56.7136,56.654,56.7136,18243.0
2017-06-19 09:40:00,66.59,66.6,66.58,66.58,13891.0,56.7136,56.7221,56.7051,56.7051,13891.0
2017-06-19 09:45:00,66.59,66.6,66.57,66.59,16718.0,56.7136,56.7221,56.6966,56.7136,16718.0
2017-06-19 09:50:00,66.6,66.6,66.58,66.6,10920.0,56.7221,56.7221,56.7051,56.7221,10920.0
2017-06-19 09:55:00,66.59,66.6,66.56,66.59,4712.0,56.7136,56.7221,56.688,56.7136,4712.0
2017-06-19 10:00:00,66.59,66.66,66.58,66.66,20040.0,56.7136,56.7732,56.7051,56.7732,20040.0
2017-06-19 10:05:00,66.66,66.69,66.65,66.68,12993.0,56.7732,56.7988,56.7647,56.7902,12993.0
2017-06-19 10:10:00,66.67,66.68,66.66,66.68,6373.0,56.7817,56.7902,56.7732,56.7902,6373.0
2017-06-19 10:15:00,66.68,66.68,66.65,66.68,6200.0,56.7902,56.7902,56.7647,56.7902,6200.0
2017-06-19 10:20:00,66.67,66.69,66.67,66.69,7647.0,56.7817,56.7988,56.7817,56.7988,7647.0
2017-06-19 10:25:00,66.68,66.7,66.67,66.7,10520.0,56.7902,56.8073,56.7817,56.8073,10520.0
2017-06-19 10:30:00,66.7,66.73,66.69,66.7,13840.0,56.8073,56.8328,56.7988,56.8073,13840.0
2017-06-19 10:35:00,66.7,66.71,66.67,66.69,16301.0,56.8073,56.8158,56.7817,56.7988,16301.0
2017-06-19 10:40:00,66.68,66.69,66.67,66.68,6177.0,56.7902,56.7988,56.7817,56.7902,6177.0
2017-06-19 10:45:00,66.68,66.7,66.68,66.7,25925.0,56.7902,56.8073,56.7902,56.8073,25925.0
2017-06-19 10:50:00,66.7,66.71,66.68,66.68,2500.0,56.8073,56.8158,56.7902,56.7902,2500.0
2017-06-19 10:55:00,66.69,66.69,66.66,66.67,4482.0,56.7988,56.7988,56.7732,56.7817,4482.0
2017-06-19 11:00:00,66.67,66.67,66.65,66.66,8025.0,56.7817,56.7817,56.7647,56.7732,8025.0
2017-06-19 11:05:00,66.66,66.67,66.65,66.66,5282.0,56.7732,56.7817,56.7647,56.7732,5282.0
2017-06-19 11:10:00,66.66,66.68,66.66,66.67,3600.0,56.7732,56.7902,56.7732,56.7817,3600.0
2017-06-19 11:15:00,66.67,66.69,66.66,66.67,2694.0,56.7817,56.7988,56.7732,56.7817,2694.0
2017-06-19 11:20:00,66.67,66.67,66.64,66.65,13790.0,56.7817,56.7817,56.7562,56.7647,13790.0
2017-06-19 11:25:00,66.65,66.65,66.63,66.64,3333.0,56.7647,56.7647,56.7477,56.7562,3333.0
2017-06-19 11:30:00,66.65,66.65,66.63,66.64,5400.0,56.7647,56.7647,56.7477,56.7562,5400.0
2017-06-19 11:35:00,66.63,66.65,66.63,66.65,7370.0,56.7477,56.7647,56.7477,56.7647,7370.0
2017-06-19 11:40:00,66.65,66.65,66.63,66.65,16789.0,56.7647,56.7647,56.7477,56.7647,16789.0
2017-06-19 11:45:00,66.65,66.66,66.63,66.64,96155.0,56.7647,56.7732,56.7477,56.7562,96155.0
2017-06-19 11:50:00,66.64,66.64,66.63,66.63,37981.0,56.7562,56.7562,56.7477,56.7477,37981.0
2017-06-19 11:55:00,66.63,66.65,66.62,66.64,147883.0,56.7477,56.7647,56.7391,56.7562,147883.0
2017-06-19 12:00:00,66.64,66.66,66.63,66.65,89593.0,56.7562,56.7732,56.7477,56.7647,89593.0
2017-06-19 12:05:00,66.65,66.66,66.64,66.64,75761.0,56.7647,56.7732,56.7562,56.7562,75761.0
2017-06-19 12:10:00,66.65,66.65,66.63,66.64,73998.0,56.7647,56.7647,56.7477,56.7562,73998.0
2017-06-19 12:15:00,66.64,66.66,66.64,66.65,117191.0,56.7562,56.7732,56.7562,56.7647,117191.0
2017-06-19 12:20:00,66.65,66.66,66.64,66.66,102318.0,56.7647,56.7732,56.7562,56.7732,102318.0
2017-06-19 12:25:00,66.66,66.66,66.65,66.66,72214.0,56.7732,56.7732,56.7647,56.7732,72214.0
2017-06-19 12:30:00,66.66,66.66,66.63,66.63,96638.0,56.7732,56.7732,56.7477,56.7477,96638.0
2017-06-19 12:35:00,66.64,66.65,66.63,66.65,3696.0,56.7562,56.7647,56.7477,56.7647,3696.0
2017-06-19 12:40:00,66.65,66.65,66.64,66.65,12100.0,56.7647,56.7647,56.7562,56.7647,12100.0
2017-06-19 12:45:00,66.65,66.66,66.64,66.66,2800.0,56.7647,56.7732,56.7562,56.7732,2800.0
2017-06-19 12:50:00,66.66,66.66,66.65,66.66,3080.0,56.7732,56.7732,56.7647,56.7732,3080.0
2017-06-19 12:55:00,66.65,66.67,66.65,66.66,12600.0,56.7647,56.7817,56.7647,56.7732,12600.0
2017-06-19 13:00:00,66.66,66.67,66.65,66.67,2755.0,56.7732,56.7817,56.7647,56.7817,2755.0
2017-06-19 13:05:00,66.67,66.67,66.66,66.67,1800.0,56.7817,56.7817,56.7732,56.7817,1800.0
2017-06-19 13:10:00,66.67,66.68,66.67,66.67,1600.0,56.7817,56.7902,56.7817,56.7817,1600.0
2017-06-19 13:15:00,66.67,66.68,66.67,66.67,10786.0,56.7817,56.7902,56.7817,56.7817,10786.0
2017-06-19 13:20:00,66.67,66.67,66.66,66.67,3783.0,56.7817,56.7817,56.7732,56.7817,3783.0
2017-06-19 13:25:00,66.67,66.68,66.66,66.67,1360.0,56.7817,56.7902,56.7732,56.7817,1360.0
2017-06-19 13:30:00,66.67,66.69,66.67,66.68,1274.0,56.7817,56.7988,56.7817,56.7902,1274.0
2017-06-19 13:35:00,66.68,66.7,66.68,66.68,10758.0,56.7902,56.8073,56.7902,56.7902,10758.0
2017-06-19 13:40:00,66.67,66.68,66.67,66.67,1300.0,56.7817,56.7902,56.7817,56.7817,1300.0
2017-06-19 13:45:00,66.67,66.68,66.66,66.68,5611.0,56.7817,56.7902,56.7732,56.7902,5611.0
2017-06-19 13:50:00,66.68,66.68,66.67,66.67,1750.0,56.7902,56.7902,56.7817,56.7817,1750.0
2017-06-19 13:55:00,66.67,66.67,66.66,66.66,5775.0,56.7817,56.7817,56.7732,56.7732,5775.0
2017-06-19 14:00:00,66.66,66.67,66.65,66.66,6900.0,56.7732,56.7817,56.7647,56.7732,6900.0
2017-06-19 14:05:00,66.65,66.66,66.63,66.64,18671.0,56.7647,56.7732,56.7477,56.7562,18671.0
2017-06-19 14:10:00,66.64,66.65,66.63,66.63,5600.0,56.7562,56.7647,56.7477,56.7477,5600.0
2017-06-19 14:15:00,66.63,66.64,66.62,66.64,10812.0,56.7477,56.7562,56.7391,56.7562,10812.0
2017-06-19 14:20:00,66.63,66.64,66.6,66.61,22981.0,56.7477,56.7562,56.7221,56.7306,22981.0
2017-06-19 14:25:00,66.61,66.62,66.6,66.62,11800.0,56.7306,56.7391,56.7221,56.7391,11800.0
2017-06-19 14:30:00,66.62,66.63,66.61,66.62,12898.0,56.7391,56.7477,56.7306,56.7391,12898.0
2017-06-19 14:35:00,66.62,66.62,66.61,66.61,9271.0,56.7391,56.7391,56.7306,56.7306,9271.0
2017-06-19 14:40:00,66.62,66.64,66.61,66.64,18466.0,56.7391,56.7562,56.7306,56.7562,18466.0
2017-06-19 14:45:00,66.64,66.64,66.61,66.61,5818.0,56.7562,56.7562,56.7306,56.7306,5818.0
2017-06-19 14:50:00,66.6,66.61,66.58,66.6,12900.0,56.7221,56.7306,56.7051,56.7221,12900.0
2017-06-19 14:55:00,66.6,66.6,66.59,66.59,10128.0,56.7221,56.7221,56.7136,56.7136,10128.0
2017-06-19 15:00:00,66.59,66.61,66.59,66.61,24933.0,56.7136,56.7306,56.7136,56.7306,24933.0
2017-06-19 15:05:00,66.61,66.63,66.6,66.62,38745.0,56.7306,56.7477,56.7221,56.7391,38745.0
2017-06-19 15:10:00,66.63,66.63,66.61,66.62,5038.0,56.7477,56.7477,56.7306,56.7391,5038.0
2017-06-19 15:15:00,66.62,66.64,66.62,66.64,14793.0,56.7391,56.7562,56.7391,56.7562,14793.0
2017-06-19 15:20:00,66.64,66.65,66.64,66.65,7354.0,56.7562,56.7647,56.7562,56.7647,7354.0
2017-06-19 15:25:00,66.65,66.65,66.64,66.65,5400.0,56.7647,56.7647,56.7562,56.7647,5400.0
2017-06-19 15:30:00,66.64,66.65,66.63,66.63,25720.0,56.7562,56.7647,56.7477,56.7477,25720.0
2017-06-19 15:35:00,66.64,66.66,66.63,66.66,14364.0,56.7562,56.7732,56.7477,56.7732,14364.0
2017-06-19 15:40:00,66.66,66.67,66.65,66.67,18907.0,56.7732,56.7817,56.7647,56.7817,18907.0
2017-06-19 15:45:00,66.67,66.68,66.66,66.67,31274.0,56.7817,56.7902,56.7732,56.7817,31274.0
2017-06-19 15:50:00,66.67,66.7,66.67,66.69,41512.0,56.7817,56.8073,56.7817,56.7988,41512.0
2017-06-19 15:55:00,66.68,66.68,66.66,66.67,76592.0,56.7902,56.7902,56.7732,56.7817,76592.0
2017-06-20 09:30:00,65.86,65.86,65.74,65.79,44821.0,56.7197,56.7197,56.6163,56.6594,44821.0
2017-06-20 09:35:00,65.79,65.79,65.75,65.78,8644.0,56.6594,56.6594,56.6249,56.6508,8644.0
2017-06-20 09:40:00,65.79,65.81,65.77,65.79,535347.0,56.6594,56.6766,56.6422,56.6594,535347.0
2017-06-20 09:45:00,65.78,65.78,65.71,65.72,519360.0,56.6508,56.6508,56.5905,56.5991,519360.0
2017-06-20 09:50:00,65.72,65.72,65.69,65.7,160267.0,56.5991,56.5991,56.5733,56.5819,160267.0
2017-06-20 09:55:00,65.69,65.7,65.64,65.65,107328.0,56.5733,56.5819,56.5302,56.5388,107328.0
2017-06-20 10:00:00,65.65,65.66,65.62,65.66,74990.0,56.5388,56.5474,56.513,56.5474,74990.0
2017-06-20 10:05:00,65.66,65.68,65.65,65.67,9750.0,56.5474,56.5647,56.5388,56.556,9750.0
2017-06-20 10:10:00,65.67,65.68,65.66,65.67,8880.0,56.556,56.5647,56.5474,56.556,8880.0
2017-06-20 10:15:00,65.66,65.69,65.64,65.68,23049.0,56.5474,56.5733,56.5302,56.5647,23049.0
2017-06-20 10:20:00,65.68,65.68,65.66,65.67,35314.0,56.5647,56.5647,56.5474,56.556,35314.0
2017-06-20 10:25:00,65.67,65.67,65.65,65.65,11721.0,56.556,56.556,56.5388,56.5388,11721.0
2017-06-20 10:30:00,65.64,65.67,65.64,65.67,15692.0,56.5302,56.556,56.5302,56.556,15692.0
2017-06-20 10:35:00,65.67,65.67,65.63,65.65,6924.0,56.556,56.556,56.5216,56.5388,6924.0
2017-06-20 10:40:00,65.65,65.68,65.65,65.68,3140.0,56.5388,56.5647,56.5388,56.5647,3140.0
2017-06-20 10:45:00,65.67,65.7,65.67,65.7,3136.0,56.556,56.5819,56.556,56.5819,3136.0
2017-06-20 10:50:00,65.7,65.7,65.69,65.69,8315.0,56.5819,56.5819,56.5733,56.5733,8315.0
2017-06-20 10:55:00,65.68,65.68,65.66,65.66,3600.0,56.5647,56.5647,56.5474,56.5474,3600.0
2017-06-20 11:00:00,65.67,65.67,65.64,65.65,2199.0,56.556,56.556,56.5302,56.5388,2199.0
2017-06-20 11:05:00,65.65,65.66,65.64,65.65,29353.0,56.5388,56.5474,56.5302,56.5388,29353.0
2017-06-20 11:10:00,65.66,65.66,65.63,65.63,5904.0,56.5474,56.5474,56.5216,56.5216,5904.0
2017-06-20 11:15:00,65.63,65.64,65.61,65.62,13374.0,56.5216,56.5302,56.5044,56.513,13374.0
2017-06-20 11:20:00,65.63,65.63,65.61,65.62,7030.0,56.5216,56.5216,56.5044,56.513,7030.0
2017-06-20 11:25:00,65.62,65.63,65.58,65.59,25543.0,56.513,56.5216,56.4785,56.4872,25543.0
2017-06-20 11:30:00,65.59,65.62,65.58,65.59,49200.0,56.4872,56.513,56.4785,56.4872,49200.0
2017-06-20 11:35:00,65.59,65.6,65.57,65.58,25009.0,56.4872,56.4958,56.4699,56.4785,25009.0
2017-06-20 11:40:00,65.58,65.6,65.57,65.59,30308.0,56.4785,56.4958,56.4699,56.4872,30308.0
2017-06-20 11:45:00,65.59,65.62,65.59,65.61,26836.0,56.4872,56.513,56.4872,56.5044,26836.0
2017-06-20 11:50:00,65.61,65.62,65.59,65.59,26004.0,56.5044,56.513,56.4872,56.4872,26004.0
2017-06-20 11:55:00,65.6,65.6,65.56,65.56,70606.0,56.4958,56.4958,56.4613,56.4613,70606.0
2017-06-20 12:00:00,65.56,65.58,65.55,65.56,25290.0,56.4613,56.4785,56.4527,56.4613,25290.0
2017-06-20 12:05:00,65.56,65.59,65.56,65.58,38016.0,56.4613,56.4872,56.4613,56.4785,38016.0
2017-06-20 12:10:00,65.58,65.58,65.55,65.55,1870.0,56.4785,56.4785,56.4527,56.4527,1870.0
2017-06-20 12:15:00,65.55,65.57,65.54,65.54,8877.0,56.4527,56.4699,56.4441,56.4441,8877.0
2017-06-20 12:20:00,65.55,65.55,65.49,65.5,16051.0,56.4527,56.4527,56.401,56.4096,16051.0
2017-06-20 12:25:00,65.5,65.5,65.45,65.47,25682.0,56.4096,56.4096,56.3666,56.3838,25682.0
2017-06-20 12:30:00,65.47,65.49,65.46,65.49,6875.0,56.3838,56.401,56.3752,56.401,6875.0
2017-06-20 12:35:00,65.49,65.5,65.48,65.48,3200.0,56.401,56.4096,56.3924,56.3924,3200.0
2017-06-20 12:40:00,65.48,65.5,65.48,65.48,5300.0,56.3924,56.4096,56.3924,56.3924,5300.0
2017-06-20 12:45:00,65.48,65.48,65.48,65.48,457.0,56.3924,56.3924,56.3924,56.3924,457.0
2017-06-20 12:50:00,65.48,65.49,65.47,65.49,1700.0,56.3924,56.401,56.3838,56.401,1700.0
2017-06-20 12:55:00,65.5,65.55,65.49,65.55,7314.0,56.4096,56.4527,56.401,56.4527,7314.0
2017-06-20 13:00:00,65.56,65.56,65.55,65.55,1305.0,56.4613,56.4613,56.4527,56.4527,1305.0
2017-06-20 13:05:00,65.55,65.56,65.54,65.55,1671.0,56.4527,56.4613,56.4441,56.4527,1671.0
2017-06-20 13:10:00,65.55,65.55,65.54,65.55,2740.0,56.4527,56.4527,56.4441,56.4527,2740.0
2017-06-20 13:15:00,65.55,65.55,65.54,65.54,4880.0,56.4527,56.4527,56.4441,56.4441,4880.0
2017-06-20 13:20:00,65.54,65.56,65.54,65.56,1700.0,56.4441,56.4613,56.4441,56.4613,1700.0
2017-06-20 13:25:00,65.55,65.55,65.53,65.53,800.0,56.4527,56.4527,56.4355,56.4355,800.0
2017-06-20 13:30:00,65.53,65.54,65.52,65.53,6302.0,56.4355,56.4441,56.4269,56.4355,6302.0
2017-06-20 13:35:00,65.53,65.54,65.53,65.53,8884.0,56.4355,56.4441,56.4355,56.4355,8884.0
2017-06-20 13:40:00,65.53,65.54,65.51,65.53,5711.0,56.4355,56.4441,56.4183,56.4355,5711.0
2017-06-20 13:45:00,65.53,65.53,65.51,65.53,32098.0,56.4355,56.4355,56.4183,56.4355,32098.0
2017-06-20 13:50:00,65.53,65.53,65.51,65.53,24701.0,56.4355,56.4355,56.4183,56.4355,24701.0
2017-06-20 13:55:00,65.53,65.54,65.53,65.53,10056.0,56.4355,56.4441,56.4355,56.4355,10056.0
2017-06-20 14:00:00,65.54,65.57,65.54,65.56,12937.0,56.4441,56.4699,56.4441,56.4613,12937.0
2017-06-20 14:05:00,65.56,65.56,65.55,65.55,24200.0,56.4613,56.4613,56.4527,56.4527,24200.0
2017-06-20 14:10:00,65.55,65.55,65.53,65.55,11957.0,56.4527,56.4527,56.4355,56.4527,11957.0
2017-06-20 14:15:00,65.54,65.54,65.52,65.53,3725.0,56.4441,56.4441,56.4269,56.4355,3725.0
2017-06-20 14:20:00,65.53,65.54,65.52,65.52,19977.0,56.4355,56.4441,56.4269,56.4269,19977.0
2017-06-20 14:25:00,65.52,65.52,65.5,65.5,28698.0,56.4269,56.4269,56.4096,56.4096,28698.0
2017-06-20 14:30:00,65.5,65.52,65.49,65.51,6700.0,56.4096,56.4269,56.401,56.4183,6700.0
2017-06-20 14:35:00,65.5,65.5,65.48,65.5,23202.0,56.4096,56.4096,56.3924,56.4096,23202.0
2017-06-20 14:40:00,65.5,65.51,65.49,65.51,10651.0,56.4096,56.4183,56.401,56.4183,10651.0
2017-06-20 14:45:00,65.51,65.51,65.5,65.5,15661.0,56.4183,56.4183,56.4096,56.4096,15661.0
2017-06-20 14:50:00,65.5,65.53,65.49,65.53,13347.0,56.4096,56.4355,56.401,56.4355,13347.0
2017-06-20 14:55:00,65.52,65.54,65.51,65.52,14200.0,56.4269,56.4441,56.4183,56.4269,14200.0
2017-06-20 15:00:00,65.52,65.54,65.51,65.54,3040.0,56.4269,56.4441,56.4183,56.4441,3040.0
2017-06-20 15:05:00,65.54,65.54,65.52,65.52,2000.0,56.4441,56.4441,56.4269,56.4269,2000.0
2017-06-20 15:10:00,65.52,65.54,65.51,65.54,5576.0,56.4269,56.4441,56.4183,56.4441,5576.0
2017-06-20 15:15:00,65.54,65.56,65.53,65.53,4100.0,56.4441,56.4613,56.4355,56.4355,4100.0
2017-06-20 15:20:00,65.53,65.54,65.52,65.53,10509.0,56.4355,56.4441,56.4269,56.4355,10509.0
2017-06-20 15:25:00,65.52,65.54,65.5,65.54,23836.0,56.4269,56.4441,56.4096,56.4441,23836.0
2017-06-20 15:30:00,65.53,65.54,65.47,65.5,83421.0,56.4355,56.4441,56.3838,56.4096,83421.0
2017-06-20 15:35:00,65.5,65.52,65.47,65.51,34629.0,56.4096,56.4269,56.3838,56.4183,34629.0
2017-06-20 15:40:00,65.51,65.51,65.47,65.47,26487.0,56.4183,56.4183,56.3838,56.3838,26487.0
2017-06-20 15:45:00,65.47,65.48,65.43,65.43,37774.0,56.3838,56.3924,56.3494,56.3494,37774.0
2017-06-20 15:50:00,65.43,65.46,65.43,65.44,17690.0,56.3494,56.3752,56.3494,56.358,17690.0
2017-06-20 15:55:00,65.44,65.45,65.43,65.44,62740.0,56.358,56.3666,56.3494,56.358,62740.0
2017-06-21 09:30:00,65.47,65.5,65.45,65.45,19963.0,56.3838,56.4096,56.3666,56.3666,19963.0
2017-06-21 09:35:00,65.45,65.46,65.42,65.45,6400.0,56.3666,56.3752,56.3407,56.3666,6400.0
2017-06-21 09:40:00,65.46,65.47,65.43,65.44,6732.0,56.3752,56.3838,56.3494,56.358,6732.0
2017-06-21 09:45:00,65.43,65.47,65.42,65.46,8200.0,56.3494,56.3838,56.3407,56.3752,8200.0
2017-06-21 09:50:00,65.46,65.49,65.43,65.43,32200.0,56.3752,56.401,56.3494,56.3494,32200.0
2017-06-21 09:55:00,65.43,65.46,65.43,65.46,10524.0,56.3494,56.3752,56.3494,56.3752,10524.0
2017-06-21 10:00:00,65.46,65.48,65.45,65.45,4071.0,56.3752,56.3924,56.3666,56.3666,4071.0
2017-06-21 10:05:00,65.45,65.5,65.45,65.48,5938.0,56.3666,56.4096,56.3666,56.3924,5938.0
2017-06-21 10:10:00,65.48,65.49,65.45,65.47,80421.0,56.3924,56.401,56.3666,56.3838,80421.0
2017-06-21 10:15:00,65.47,65.49,65.45,65.45,9755.0,56.3838,56.401,56.3666,56.3666,9755.0
2017-06-21 10:20:00,65.45,65.49,65.45,65.48,6446.0,56.3666,56.401,56.3666,56.3924,6446.0
2017-06-21 10:25:00,65.48,65.49,65.47,65.48,68970.0,56.3924,56.401,56.3838,56.3924,68970.0
2017-06-21 10:30:00,65.5,65.54,65.49,65.53,31258.0,56.4096,56.4441,56.401,56.4355,31258.0
2017-06-21 10:35:00,65.53,65.54,65.49,65.51,9251.0,56.4355,56.4441,56.401,56.4183,9251.0
2017-06-21 10:40:00,65.51,65.58,65.51,65.57,7782.0,56.4183,56.4785,56.4183,56.4699,7782.0
2017-06-21 10:45:00,65.56,65.56,65.55,65.55,4401.0,56.4613,56.4613,56.4527,56.4527,4401.0
2017-06-21 10:50:00,65.56,65.57,65.55,65.56,9700.0,56.4613,56.4699,56.4527,56.4613,9700.0
2017-06-21 10:55:00,65.56,65.56,65.51,65.51,10333.0,56.4613,56.4613,56.4183,56.4183,10333.0
2017-06-21 11:00:00,65.5,65.5,65.43,65.43,4460.0,56.4096,56.4096,56.3494,56.3494,4460.0
2017-06-21 11:05:00,65.44,65.44,65.42,65.43,2700.0,56.358,56.358,56.3407,56.3494,2700.0
2017-06-21 11:10:00,65.43,65.43,65.39,65.4,7887.0,56.3494,56.3494,56.3149,56.3235,7887.0
2017-06-21 11:15:00,65.39,65.39,65.37,65.38,3816.0,56.3149,56.3149,56.2977,56.3063,3816.0
2017-06-21 11:20:00,65.4,65.41,65.39,65.39,5253.0,56.3235,56.3321,56.3149,56.3149,5253.0
2017-06-21 11:25:00,65.4,65.43,65.4,65.42,4988.0,56.3235,56.3494,56.3235,56.3407,4988.0
2017-06-21 11:30:00,65.42,65.44,65.4,65.41,5900.0,56.3407,56.358,56.3235,56.3321,5900.0
2017-06-21 11:35:00,65.42,65.43,65.41,65.41,3700.0,56.3407,56.3494,56.3321,56.3321,3700.0
2017-06-21 11:40:00,65.41,65.48,65.41,65.47,14242.0,56.3321,56.3924,56.3321,56.3838,14242.0
2017-06-21 11:45:00,65.47,65.47,65.45,65.46,2200.0,56.3838,56.3838,56.3666,56.3752,2200.0
2017-06-21 11:50:00,65.46,65.47,65.45,65.47,10805.0,56.3752,56.3838,56.3666,56.3838,10805.0
2017-06-21 11:55:00,65.47,65.47,65.46,65.47,16856.0,56.3838,56.3838,56.3752,56.3838,16856.0
2017-06-21 12:00:00,65.47,65.48,65.44,65.45,18648.0,56.3838,56.3924,56.358,56.3666,18648.0
2017-06-21 12:05:00,65.45,65.47,65.43,65.47,18909.0,56.3666,56.3838,56.3494,56.3838,18909.0
2017-06-21 12:10:00,65.47,65.47,65.45,65.45,16386.0,56.3838,56.3838,56.3666,56.3666,16386.0
2017-06-21 12:15:00,65.45,65.46,65.43,65.43,22647.0,56.3666,56.3752,56.3494,56.3494,22647.0
2017-06-21 12:20:00,65.43,65.46,65.43,65.46,20443.0,56.3494,56.3752,56.3494,56.3752,20443.0
2017-06-21 12:25:00,65.46,65.47,65.44,65.45,2877.0,56.3752,56.3838,56.358,56.3666,2877.0
2017-06-21 12:30:00,65.46,65.47,65.45,65.45,3500.0,56.3752,56.3838,56.3666,56.3666,3500.0
2017-06-21 12:35:00,65.44,65.44,65.42,65.42,28340.0,56.358,56.358,56.3407,56.3407,28340.0
2017-06-21 12:40:00,65.42,65.42,65.39,65.39,8298.0,56.3407,56.3407,56.3149,56.3149,8298.0
2017-06-21 12:45:00,65.38,65.39,65.37,65.38,17000.0,56.3063,56.3149,56.2977,56.3063,17000.0
2017-06-21 12:50:00,65.38,65.39,65.37,65.39,2060.0,56.3063,56.3149,56.2977,56.3149,2060.0
2017-06-21 12:55:00,65.39,65.39,65.35,65.35,4200.0,56.3149,56.3149,56.2805,56.2805,4200.0
2017-06-21 13:00:00,65.35,65.37,65.35,65.36,1800.0,56.2805,56.2977,56.2805,56.2891,1800.0
2017-06-21 13:05:00,65.37,65.37,65.34,65.36,24497.0,56.2977,56.2977,56.2718,56.2891,24497.0
2017-06-21 13:10:00,65.37,65.37,65.35,65.35,1915.0,56.2977,56.2977,56.2805,56.2805,1915.0
2017-06-21 13:15:00,65.36,65.38,65.36,65.38,2800.0,56.2891,56.3063,56.2891,56.3063,2800.0
2017-06-21 13:20:00,65.38,65.39,65.38,65.38,2339.0,56.3063,56.3149,56.3063,56.3063,2339.0
2017-06-21 13:25:00,65.39,65.39,65.37,65.37,1800.0,56.3149,56.3149,56.2977,56.2977,1800.0
2017-06-21 13:30:00,65.38,65.39,65.38,65.39,1098.0,56.3063,56.3149,56.3063,56.3149,1098.0
2017-06-21 13:35:00,65.38,65.38,65.36,65.36,2400.0,56.3063,56.3063,56.2891,56.2891,2400.0
2017-06-21 13:40:00,65.37,65.37,65.35,65.35,2500.0,56.2977,56.2977,56.2805,56.2805,2500.0
2017-06-21 13:45:00,65.36,65.36,65.34,65.34,2900.0,56.2891,56.2891,56.2718,56.2718,2900.0
2017-06-21 13:50:00,65.35,65.35,65.29,65.31,36275.0,56.2805,56.2805,56.2288,56.246,36275.0
2017-06-21 13:55:00,65.31,65.33,65.3,65.33,2396.0,56.246,56.2632,56.2374,56.2632,2396.0
2017-06-21 14:00:00,65.33,65.34,65.32,65.32,2800.0,56.2632,56.2718,56.2546,56.2546,2800.0
2017-06-21 14:05:00,65.31,65.34,65.31,65.34,5900.0,56.246,56.2718,56.246,56.2718,5900.0
2017-06-21 14:10:00,65.34,65.35,65.34,65.35,2500.0,56.2718,56.2805,56.2718,56.2805,2500.0
2017-06-21 14:15:00,65.36,65.38,65.36,65.36,9381.0,56.2891,56.3063,56.2891,56.2891,9381.0
2017-06-21 14:20:00,65.36,65.36,65.35,65.35,4646.0,56.2891,56.2891,56.2805,56.2805,4646.0
2017-06-21 14:25:00,65.35,65.36,65.33,65.33,4185.0,56.2805,56.2891,56.2632,56.2632,4185.0
2017-06-21 14:30:00,65.34,65.38,65.34,65.36,11096.0,56.2718,56.3063,56.2718,56.2891,11096.0
2017-06-21 14:35:00,65.37,65.43,65.37,65.42,6857.0,56.2977,56.3494,56.2977,56.3407,6857.0
2017-06-21 14:40:00,65.42,65.44,65.42,65.44,1400.0,56.3407,56.358,56.3407,56.358,1400.0
2017-06-21 14:45:00,65.44,65.44,65.42,65.43,5331.0,56.358,56.358,56.3407,56.3494,5331.0
2017-06-21 14:50:00,65.43,65.45,65.42,65.44,6784.0,56.3494,56.3666,56.3407,56.358,6784.0
2017-06-21 14:55:00,65.44,65.44,65.43,65.43,17278.0,56.358,56.358,56.3494,56.3494,17278.0
2017-06-21 15:00:00,65.42,65.44,65.4,65.41,11200.0,56.3407,56.358,56.3235,56.3321,11200.0
2017-06-21 15:05:00,65.41,65.42,65.4,65.42,3134.0,56.3321,56.3407,56.3235,56.3407,3134.0
2017-06-21 15:10:00,65.43,65.44,65.42,65.42,3783.0,56.3494,56.358,56.3407,56.3407,3783.0
2017-06-21 15:15:00,65.42,65.43,65.42,65.43,1300.0,56.3407,56.3494,56.3407,56.3494,1300.0
2017-06-21 15:20:00,65.44,65.44,65.41,65.42,6940.0,56.358,56.358,56.3321,56.3407,6940.0
2017-06-21 15:25:00,65.41,65.43,65.4,65.43,13478.0,56.3321,56.3494,56.3235,56.3494,13478.0
2017-06-21 15:30:00,65.42,65.43,65.4,65.4,4040.0,56.3407,56.3494,56.3235,56.3235,4040.0
2017-06-21 15:35:00,65.4,65.41,65.37,65.37,12576.0,56.3235,56.3321,56.2977,56.2977,12576.0
2017-06-21 15:40:00,65.37,65.4,65.36,65.4,14480.0,56.2977,56.3235,56.2891,56.3235,14480.0
2017-06-21 15:45:00,65.41,65.43,65.41,65.41,46149.0,56.3321,56.3494,56.3321,56.3321,46149.0
2017-06-21 15:50:00,65.42,65.43,65.4,65.41,73812.0,56.3407,56.3494,56.3235,56.3321,73812.0
2017-06-21 15:55:00,65.42,65.44,65.38,65.43,162316.0,56.3407,56.358,56.3063,56.3494,162316.0
2017-06-22 09:30:00,65.46,65.48,65.42,65.44,38609.0,56.3752,56.3924,56.3407,56.358,38609.0
2017-06-22 09:35:00,65.45,65.45,65.38,65.39,67181.0,56.3666,56.3666,56.3063,56.3149,67181.0
2017-06-22 09:40:00,65.39,65.43,65.39,65.41,15710.0,56.3149,56.3494,56.3149,56.3321,15710.0
2017-06-22 09:45:00,65.41,65.45,65.4,65.42,48700.0,56.3321,56.3666,56.3235,56.3407,48700.0
2017-06-22 09:50:00,65.42,65.47,65.42,65.44,72875.0,56.3407,56.3838,56.3407,56.358,72875.0
2017-06-22 09:55:00,65.44,65.47,65.44,65.45,21500.0,56.358,56.3838,56.358,56.3666,21500.0
2017-06-22 10:00:00,65.45,65.46,65.4,65.44,5462.0,56.3666,56.3752,56.3235,56.358,5462.0
2017-06-22 10:05:00,65.45,65.45,65.42,65.42,13075.0,56.3666,56.3666,56.3407,56.3407,13075.0
2017-06-22 10:10:00,65.42,65.45,65.41,65.44,9390.0,56.3407,56.3666,56.3321,56.358,9390.0
2017-06-22 10:15:00,65.44,65.46,65.42,65.44,48892.0,56.358,56.3752,56.3407,56.358,48892.0
2017-06-22 10:20:00,65.42,65.44,65.4,65.43,8055.0,56.3407,56.358,56.3235,56.3494,8055.0
2017-06-22 10:25:00,65.42,65.44,65.41,65.43,3797.0,56.3407,56.358,56.3321,56.3494,3797.0
2017-06-22 10:30:00,65.43,65.44,65.4,65.4,4340.0,56.3494,56.358,56.3235,56.3235,4340.0
2017-06-22 10:35:00,65.41,65.44,65.41,65.43,4600.0,56.3321,56.358,56.3321,56.3494,4600.0
2017-06-22 10:40:00,65.43,65.48,65.42,65.48,77809.0,56.3494,56.3924,56.3407,56.3924,77809.0
2017-06-22 10:45:00,65.48,65.52,65.48,65.5,84446.0,56.3924,56.4269,56.3924,56.4096,84446.0
2017-06-22 10:50:00,65.51,65.53,65.51,65.51,67099.0,56.4183,56.4355,56.4183,56.4183,67099.0
2017-06-22 10:55:00,65.52,65.53,65.49,65.51,59364.0,56.4269,56.4355,56.401,56.4183,59364.0
2017-06-22 11:00:00,65.51,65.55,65.51,65.55,39935.0,56.4183,56.4527,56.4183,56.4527,39935.0
2017-06-22 11:05:00,65.54,65.56,65.54,65.56,12594.0,56.4441,56.4613,56.4441,56.4613,12594.0
2017-06-22 11:10:00,65.56,65.58,65.56,65.56,5672.0,56.4613,56.4785,56.4613,56.4613,5672.0
2017-06-22 11:15:00,65.55,65.56,65.54,65.55,49273.0,56.4527,56.4613,56.4441,56.4527,49273.0
2017-06-22 11:20:00,65.55,65.58,65.54,65.58,38558.0,56.4527,56.4785,56.4441,56.4785,38558.0
2017-06-22 11:25:00,65.57,65.59,65.57,65.59,11466.0,56.4699,56.4872,56.4699,56.4872,11466.0
2017-06-22 11:30:00,65.58,65.58,65.55,65.56,4900.0,56.4785,56.4785,56.4527,56.4613,4900.0
2017-06-22 11:35:00,65.55,65.56,65.55,65.55,3341.0,56.4527,56.4613,56.4527,56.4527,3341.0
2017-06-22 11:40:00,65.55,65.55,65.53,65.53,25700.0,56.4527,56.4527,56.4355,56.4355,25700.0
2017-06-22 11:45:00,65.54,65.54,65.52,65.53,24994.0,56.4441,56.4441,56.4269,56.4355,24994.0
2017-06-22 11:50:00,65.53,65.54,65.52,65.52,18746.0,56.4355,56.4441,56.4269,56.4269,18746.0
2017-06-22 11:55:00,65.52,65.54,65.52,65.53,30746.0,56.4269,56.4441,56.4269,56.4355,30746.0
2017-06-22 12:00:00,65.54,65.55,65.52,65.53,55875.0,56.4441,56.4527,56.4269,56.4355,55875.0
2017-06-22 12:05:00,65.53,65.54,65.5,65.51,19664.0,56.4355,56.4441,56.4096,56.4183,19664.0
2017-06-22 12:10:00,65.5,65.52,65.5,65.51,13457.0,56.4096,56.4269,56.4096,56.4183,13457.0
2017-06-22 12:15:00,65.51,65.52,65.51,65.51,4465.0,56.4183,56.4269,56.4183,56.4183,4465.0
2017-06-22 12:20:00,65.51,65.53,65.51,65.53,10400.0,56.4183,56.4355,56.4183,56.4355,10400.0
2017-06-22 12:25:00,65.53,65.54,65.53,65.54,3200.0,56.4355,56.4441,56.4355,56.4441,3200.0
2017-06-22 12:30:00,65.53,65.54,65.53,65.54,10829.0,56.4355,56.4441,56.4355,56.4441,10829.0
2017-06-22 12:35:00,65.55,65.55,65.53,65.53,4737.0,56.4527,56.4527,56.4355,56.4355,4737.0
2017-06-22 12:40:00,65.54,65.54,65.53,65.53,2600.0,56.4441,56.4441,56.4355,56.4355,2600.0
2017-06-22 12:45:00,65.54,65.56,65.54,65.55,109603.0,56.4441,56.4613,56.4441,56.4527,109603.0
2017-06-22 12:50:00,65.56,65.57,65.56,65.57,56345.0,56.4613,56.4699,56.4613,56.4699,56345.0
2017-06-22 12:55:00,65.56,65.57,65.54,65.55,15829.0,56.4613,56.4699,56.4441,56.4527,15829.0
2017-06-22 13:00:00,65.56,65.57,65.56,65.56,3800.0,56.4613,56.4699,56.4613,56.4613,3800.0
2017-06-22 13:05:00,65.57,65.58,65.57,65.58,24848.0,56.4699,56.4785,56.4699,56.4785,24848.0
2017-06-22 13:10:00,65.58,65.58,65.54,65.55,6500.0,56.4785,56.4785,56.4441,56.4527,6500.0
2017-06-22 13:15:00,65.55,65.56,65.55,65.55,31437.0,56.4527,56.4613,56.4527,56.4527,31437.0
2017-06-22 13:20:00,65.55,65.55,65.53,65.53,4588.0,56.4527,56.4527,56.4355,56.4355,4588.0
2017-06-22 13:25:00,65.53,65.55,65.53,65.55,3800.0,56.4355,56.4527,56.4355,56.4527,3800.0
2017-06-22 13:30:00,65.55,65.55,65.53,65.54,8340.0,56.4527,56.4527,56.4355,56.4441,8340.0
2017-06-22 13:35:00,65.54,65.55,65.53,65.53,2000.0,56.4441,56.4527,56.4355,56.4355,2000.0
2017-06-22 13:40:00,65.53,65.53,65.53,65.53,1000.0,56.4355,56.4355,56.4355,56.4355,1000.0
2017-06-22 13:45:00,65.53,65.54,65.52,65.54,12925.0,56.4355,56.4441,56.4269,56.4441,12925.0
2017-06-22 13:50:00,65.53,65.54,65.53,65.54,3801.0,56.4355,56.4441,56.4355,56.4441,3801.0
2017-06-22 13:55:00,65.53,65.54,65.53,65.54,4100.0,56.4355,56.4441,56.4355,56.4441,4100.0
2017-06-22 14:00:00,65.53,65.54,65.53,65.53,2746.0,56.4355,56.4441,56.4355,56.4355,2746.0
2017-06-22 14:05:00,65.53,65.55,65.53,65.54,24246.0,56.4355,56.4527,56.4355,56.4441,24246.0
2017-06-22 14:10:00,65.54,65.55,65.52,65.53,24267.0,56.4441,56.4527,56.4269,56.4355,24267.0
2017-06-22 14:15:00,65.54,65.54,65.53,65.53,15535.0,56.4441,56.4441,56.4355,56.4355,15535.0
2017-06-22 14:20:00,65.53,65.54,65.51,65.52,28532.0,56.4355,56.4441,56.4183,56.4269,28532.0
2017-06-22 14:25:00,65.52,65.53,65.51,65.53,11995.0,56.4269,56.4355,56.4183,56.4355,11995.0
2017-06-22 14:30:00,65.52,65.52,65.51,65.51,8723.0,56.4269,56.4269,56.4183,56.4183,8723.0
2017-06-22 14:35:00,65.51,65.52,65.5,65.51,43529.0,56.4183,56.4269,56.4096,56.4183,43529.0
2017-06-22 14:40:00,65.51,65.52,65.5,65.52,20198.0,56.4183,56.4269,56.4096,56.4269,20198.0
2017-06-22 14:45:00,65.53,65.53,65.52,65.52,21710.0,56.4355,56.4355,56.4269,56.4269,21710.0
2017-06-22 14:50:00,65.53,65.53,65.52,65.52,1300.0,56.4355,56.4355,56.4269,56.4269,1300.0
2017-06-22 14:55:00,65.52,65.53,65.51,65.53,31576.0,56.4269,56.4355,56.4183,56.4355,31576.0
2017-06-22 15:00:00,65.53,65.53,65.51,65.53,10248.0,56.4355,56.4355,56.4183,56.4355,10248.0
2017-06-22 15:05:00,65.53,65.54,65.52,65.54,3389.0,56.4355,56.4441,56.4269,56.4441,3389.0
2017-06-22 15:10:00,65.53,65.54,65.52,65.53,2469.0,56.4355,56.4441,56.4269,56.4355,2469.0
2017-06-22 15:15:00,65.53,65.53,65.52,65.53,1900.0,56.4355,56.4355,56.4269,56.4355,1900.0
2017-06-22 15:20:00,65.53,65.53,65.51,65.52,12096.0,56.4355,56.4355,56.4183,56.4269,12096.0
2017-06-22 15:25:00,65.52,65.52,65.5,65.51,16225.0,56.4269,56.4269,56.4096,56.4183,16225.0
2017-06-22 15:30:00,65.51,65.51,65.48,65.48,63939.0,56.4183,56.4183,56.3924,56.3924,63939.0
2017-06-22 15:35:00,65.49,65.5,65.47,65.48,87780.0,56.401,56.4096,56.3838,56.3924,87780.0
2017-06-22 15:40:00,65.47,65.48,65.43,65.44,42560.0,56.3838,56.3924,56.3494,56.358,42560.0
2017-06-22 15:45:00,65.44,65.45,65.43,65.43,33320.0,56.358,56.3666,56.3494,56.3494,33320.0
2017-06-22 15:50:00,65.43,65.44,65.41,65.42,30839.0,56.3494,56.358,56.3321,56.3407,30839.0
2017-06-22 15:55:00,65.42,65.44,65.4,65.41,149580.0,56.3407,56.358,56.3235,56.3321,149580.0
2017-06-23 09:30:00,65.5,65.5,65.42,65.42,23512.0,56.4096,56.4096,56.3407,56.3407,23512.0
2017-06-23 09:35:00,65.42,65.43,65.4,65.41,12316.0,56.3407,56.3494,56.3235,56.3321,12316.0
2017-06-23 09:40:00,65.4,65.42,65.37,65.38,14133.0,56.3235,56.3407,56.2977,56.3063,14133.0
2017-06-23 09:45:00,65.38,65.4,65.35,65.4,6411.0,56.3063,56.3235,56.2805,56.3235,6411.0
2017-06-23 09:50:00,65.4,65.42,65.39,65.4,5930.0,56.3235,56.3407,56.3149,56.3235,5930.0
2017-06-23 09:55:00,65.39,65.44,65.39,65.44,5161.0,56.3149,56.358,56.3149,56.358,5161.0
2017-06-23 10:00:00,65.46,65.47,65.44,65.46,6664.0,56.3752,56.3838,56.358,56.3752,6664.0
2017-06-23 10:05:00,65.46,65.47,65.45,65.47,31357.0,56.3752,56.3838,56.3666,56.3838,31357.0
2017-06-23 10:10:00,65.47,65.5,65.46,65.48,15080.0,56.3838,56.4096,56.3752,56.3924,15080.0
2017-06-23 10:15:00,65.47,65.49,65.45,65.46,7392.0,56.3838,56.401,56.3666,56.3752,7392.0
2017-06-23 10:20:00,65.45,65.48,65.45,65.48,4065.0,56.3666,56.3924,56.3666,56.3924,4065.0
2017-06-23 10:25:00,65.48,65.51,65.48,65.5,6261.0,56.3924,56.4183,56.3924,56.4096,6261.0
2017-06-23 10:30:00,65.51,65.58,65.5,65.58,8174.0,56.4183,56.4785,56.4096,56.4785,8174.0
2017-06-23 10:35:00,65.58,65.59,65.57,65.58,2620.0,56.4785,56.4872,56.4699,56.4785,2620.0
2017-06-23 10:40:00,65.59,65.62,65.58,65.62,9894.0,56.4872,56.513,56.4785,56.513,9894.0
2017-06-23 10:45:00,65.62,65.62,65.6,65.61,2307.0,56.513,56.513,56.4958,56.5044,2307.0
2017-06-23 10:50:00,65.63,65.64,65.62,65.62,7108.0,56.5216,56.5302,56.513,56.513,7108.0
2017-06-23 10:55:00,65.62,65.63,65.58,65.59,1900.0,56.513,56.5216,56.4785,56.4872,1900.0
2017-06-23 11:00:00,65.6,65.61,65.6,65.6,10200.0,56.4958,56.5044,56.4958,56.4958,10200.0
2017-06-23 11:05:00,65.61,65.63,65.61,65.61,3405.0,56.5044,56.5216,56.5044,56.5044,3405.0
2017-06-23 11:10:00,65.61,65.61,65.57,65.58,2511.0,56.5044,56.5044,56.4699,56.4785,2511.0
2017-06-23 11:15:00,65.58,65.59,65.57,65.59,16267.0,56.4785,56.4872,56.4699,56.4872,16267.0
2017-06-23 11:20:00,65.59,65.61,65.58,65.61,6097.0,56.4872,56.5044,56.4785,56.5044,6097.0
2017-06-23 11:25:00,65.61,65.62,65.59,65.6,2888.0,56.5044,56.513,56.4872,56.4958,2888.0
2017-06-23 11:30:00,65.59,65.59,65.58,65.59,5180.0,56.4872,56.4872,56.4785,56.4872,5180.0
2017-06-23 11:35:00,65.58,65.59,65.56,65.57,6119.0,56.4785,56.4872,56.4613,56.4699,6119.0
2017-06-23 11:40:00,65.56,65.57,65.56,65.57,619.0,56.4613,56.4699,56.4613,56.4699,619.0
2017-06-23 11:45:00,65.56,65.57,65.56,65.57,6257.0,56.4613,56.4699,56.4613,56.4699,6257.0
2017-06-23 11:50:00,65.58,65.6,65.56,65.59,25955.0,56.4785,56.4958,56.4613,56.4872,25955.0
2017-06-23 11:55:00,65.59,65.6,65.58,65.59,3700.0,56.4872,56.4958,56.4785,56.4872,3700.0
2017-06-23 12:00:00,65.59,65.6,65.58,65.59,2870.0,56.4872,56.4958,56.4785,56.4872,2870.0
2017-06-23 12:05:00,65.59,65.6,65.58,65.59,2392.0,56.4872,56.4958,56.4785,56.4872,2392.0
2017-06-23 12:10:00,65.58,65.59,65.58,65.58,956.0,56.4785,56.4872,56.4785,56.4785,956.0
2017-06-23 12:15:00,65.59,65.6,65.59,65.59,3000.0,56.4872,56.4958,56.4872,56.4872,3000.0
2017-06-23 12:20:00,65.59,65.61,65.59,65.6,4109.0,56.4872,56.5044,56.4872,56.4958,4109.0
2017-06-23 12:25:00,65.6,65.61,65.6,65.61,1213.0,56.4958,56.5044,56.4958,56.5044,1213.0
2017-06-23 12:30:00,65.61,65.63,65.61,65.63,3125.0,56.5044,56.5216,56.5044,56.5216,3125.0
2017-06-23 12:35:00,65.62,65.62,65.6,65.61,28452.0,56.513,56.513,56.4958,56.5044,28452.0
2017-06-23 12:40:00,65.61,65.62,65.6,65.61,3134.0,56.5044,56.513,56.4958,56.5044,3134.0
2017-06-23 12:45:00,65.62,65.62,65.6,65.6,3170.0,56.513,56.513,56.4958,56.4958,3170.0
2017-06-23 12:50:00,65.61,65.61,65.6,65.6,28730.0,56.5044,56.5044,56.4958,56.4958,28730.0
2017-06-23 12:55:00,65.61,65.61,65.58,65.59,39654.0,56.5044,56.5044,56.4785,56.4872,39654.0
2017-06-23 13:00:00,65.59,65.59,65.57,65.58,21288.0,56.4872,56.4872,56.4699,56.4785,21288.0
2017-06-23 13:05:00,65.58,65.58,65.56,65.57,9297.0,56.4785,56.4785,56.4613,56.4699,9297.0
2017-06-23 13:10:00,65.57,65.58,65.57,65.58,1200.0,56.4699,56.4785,56.4699,56.4785,1200.0
2017-06-23 13:15:00,65.58,65.59,65.57,65.59,1800.0,56.4785,56.4872,56.4699,56.4872,1800.0
2017-06-23 13:20:00,65.59,65.59,65.57,65.58,5100.0,56.4872,56.4872,56.4699,56.4785,5100.0
2017-06-23 13:25:00,65.58,65.59,65.57,65.59,2595.0,56.4785,56.4872,56.4699,56.4872,2595.0
2017-06-23 13:30:00,65.59,65.61,65.59,65.61,3390.0,56.4872,56.5044,56.4872,56.5044,3390.0
2017-06-23 13:35:00,65.6,65.61,65.6,65.61,1200.0,56.4958,56.5044,56.4958,56.5044,1200.0
2017-06-23 13:40:00,65.61,65.61,65.6,65.6,12400.0,56.5044,56.5044,56.4958,56.4958,12400.0
2017-06-23 13:45:00,65.61,65.61,65.6,65.61,1590.0,56.5044,56.5044,56.4958,56.5044,1590.0
2017-06-23 13:50:00,65.6,65.64,65.6,65.63,33837.0,56.4958,56.5302,56.4958,56.5216,33837.0
2017-06-23 13:55:00,65.63,65.64,65.61,65.62,93959.0,56.5216,56.5302,56.5044,56.513,93959.0
2017-06-23 14:00:00,65.62,65.62,65.61,65.62,3435.0,56.513,56.513,56.5044,56.513,3435.0
2017-06-23 14:05:00,65.62,65.63,65.61,65.63,24010.0,56.513,56.5216,56.5044,56.5216,24010.0
2017-06-23 14:10:00,65.63,65.63,65.62,65.62,5968.0,56.5216,56.5216,56.513,56.513,5968.0
2017-06-23 14:15:00,65.62,65.63,65.61,65.61,28848.0,56.513,56.5216,56.5044,56.5044,28848.0
2017-06-23 14:20:00,65.61,65.61,65.58,65.59,66015.0,56.5044,56.5044,56.4785,56.4872,66015.0
2017-06-23 14:25:00,65.59,65.59,65.58,65.59,1000.0,56.4872,56.4872,56.4785,56.4872,1000.0
2017-06-23 14:30:00,65.58,65.6,65.56,65.59,21429.0,56.4785,56.4958,56.4613,56.4872,21429.0
2017-06-23 14:35:00,65.59,65.6,65.58,65.58,700.0,56.4872,56.4958,56.4785,56.4785,700.0
2017-06-23 14:40:00,65.58,65.58,65.55,65.56,2994.0,56.4785,56.4785,56.4527,56.4613,2994.0
2017-06-23 14:45:00,65.56,65.57,65.55,65.57,2425.0,56.4613,56.4699,56.4527,56.4699,2425.0
2017-06-23 14:50:00,65.56,65.57,65.56,65.57,2017.0,56.4613,56.4699,56.4613,56.4699,2017.0
2017-06-23 14:55:00,65.57,65.57,65.55,65.56,4100.0,56.4699,56.4699,56.4527,56.4613,4100.0
2017-06-23 15:00:00,65.55,65.55,65.49,65.51,7699.0,56.4527,56.4527,56.401,56.4183,7699.0
2017-06-23 15:05:00,65.51,65.52,65.51,65.52,2786.0,56.4183,56.4269,56.4183,56.4269,2786.0
2017-06-23 15:10:00,65.51,65.52,65.51,65.52,7888.0,56.4183,56.4269,56.4183,56.4269,7888.0
2017-06-23 15:15:00,65.51,65.52,65.5,65.52,3624.0,56.4183,56.4269,56.4096,56.4269,3624.0
2017-06-23 15:20:00,65.52,65.52,65.5,65.51,6200.0,56.4269,56.4269,56.4096,56.4183,6200.0
2017-06-23 15:25:00,65.51,65.51,65.47,65.48,58540.0,56.4183,56.4183,56.3838,56.3924,58540.0
2017-06-23 15:30:00,65.48,65.51,65.47,65.51,6857.0,56.3924,56.4183,56.3838,56.4183,6857.0
2017-06-23 15:35:00,65.51,65.51,65.48,65.48,37681.0,56.4183,56.4183,56.3924,56.3924,37681.0
2017-06-23 15:40:00,65.48,65.54,65.48,65.54,28419.0,56.3924,56.4441,56.3924,56.4441,28419.0
2017-06-23 15:45:00,65.54,65.56,65.52,65.56,34164.0,56.4441,56.4613,56.4269,56.4613,34164.0
2017-06-23 15:50:00,65.55,65.55,65.53,65.55,26703.0,56.4527,56.4527,56.4355,56.4527,26703.0
2017-06-23 15:55:00,65.55,65.58,65.54,65.55,121144.0,56.4527,56.4785,56.4441,56.4527,121144.0
2017-06-26 09:30:00,65.93,65.93,65.87,65.9,12879.0,56.78,56.78,56.7283,56.7541,12879.0
2017-06-26 09:35:00,65.91,65.92,65.88,65.91,11485.0,56.7627,56.7714,56.7369,56.7627,11485.0
2017-06-26 09:40:00,65.92,65.97,65.92,65.96,20164.0,56.7714,56.8144,56.7714,56.8058,20164.0
2017-06-26 09:45:00,65.96,65.97,65.94,65.95,4181.0,56.8058,56.8144,56.7886,56.7972,4181.0
2017-06-26 09:50:00,65.95,65.97,65.95,65.96,2376.0,56.7972,56.8144,56.7972,56.8058,2376.0
2017-06-26 09:55:00,65.97,65.98,65.96,65.98,3100.0,56.8144,56.823,56.8058,56.823,3100.0
2017-06-26 10:00:00,65.97,65.97,65.93,65.94,13984.0,56.8144,56.8144,56.78,56.7886,13984.0
2017-06-26 10:05:00,65.94,65.96,65.92,65.93,4001.0,56.7886,56.8058,56.7714,56.78,4001.0
2017-06-26 10:10:00,65.94,65.94,65.91,65.92,13277.0,56.7886,56.7886,56.7627,56.7714,13277.0
2017-06-26 10:15:00,65.93,65.93,65.88,65.9,20019.0,56.78,56.78,56.7369,56.7541,20019.0
2017-06-26 10:20:00,65.9,65.92,65.89,65.91,3608.0,56.7541,56.7714,56.7455,56.7627,3608.0
2017-06-26 10:25:00,65.92,65.94,65.91,65.94,26923.0,56.7714,56.7886,56.7627,56.7886,26923.0
2017-06-26 10:30:00,65.93,65.93,65.89,65.9,15370.0,56.78,56.78,56.7455,56.7541,15370.0
2017-06-26 10:35:00,65.9,65.9,65.81,65.82,15857.0,56.7541,56.7541,56.6766,56.6852,15857.0
2017-06-26 10:40:00,65.8,65.81,65.76,65.76,7130.0,56.668,56.6766,56.6336,56.6336,7130.0
2017-06-26 10:45:00,65.76,65.78,65.73,65.75,13200.0,56.6336,56.6508,56.6077,56.6249,13200.0
2017-06-26 10:50:00,65.75,65.77,65.75,65.76,11488.0,56.6249,56.6422,56.6249,56.6336,11488.0
2017-06-26 10:55:00,65.76,65.76,65.69,65.74,20702.0,56.6336,56.6336,56.5733,56.6163,20702.0
2017-06-26 11:00:00,65.74,65.74,65.67,65.68,13001.0,56.6163,56.6163,56.556,56.5647,13001.0
2017-06-26 11:05:00,65.67,65.69,65.64,65.68,18436.0,56.556,56.5733,56.5302,56.5647,18436.0
2017-06-26 11:10:00,65.69,65.72,65.67,65.71,24850.0,56.5733,56.5991,56.556,56.5905,24850.0
2017-06-26 11:15:00,65.71,65.72,65.69,65.71,4601.0,56.5905,56.5991,56.5733,56.5905,4601.0
2017-06-26 11:20:00,65.71,65.72,65.69,65.72,9118.0,56.5905,56.5991,56.5733,56.5991,9118.0
2017-06-26 11:25:00,65.73,65.74,65.72,65.72,12147.0,56.6077,56.6163,56.5991,56.5991,12147.0
2017-06-26 11:30:00,65.72,65.72,65.7,65.7,3200.0,56.5991,56.5991,56.5819,56.5819,3200.0
2017-06-26 11:35:00,65.69,65.72,65.68,65.71,22003.0,56.5733,56.5991,56.5647,56.5905,22003.0
2017-06-26 11:40:00,65.7,65.76,65.7,65.76,10623.0,56.5819,56.6336,56.5819,56.6336,10623.0
2017-06-26 11:45:00,65.75,65.75,65.74,65.74,8312.0,56.6249,56.6249,56.6163,56.6163,8312.0
2017-06-26 11:50:00,65.75,65.76,65.75,65.75,15410.0,56.6249,56.6336,56.6249,56.6249,15410.0
2017-06-26 11:55:00,65.75,65.78,65.74,65.78,6639.0,56.6249,56.6508,56.6163,56.6508,6639.0
2017-06-26 12:00:00,65.77,65.79,65.77,65.78,6077.0,56.6422,56.6594,56.6422,56.6508,6077.0
2017-06-26 12:05:00,65.78,65.78,65.75,65.76,5722.0,56.6508,56.6508,56.6249,56.6336,5722.0
2017-06-26 12:10:00,65.76,65.77,65.74,65.74,1900.0,56.6336,56.6422,56.6163,56.6163,1900.0
2017-06-26 12:15:00,65.74,65.74,65.72,65.73,12449.0,56.6163,56.6163,56.5991,56.6077,12449.0
2017-06-26 12:20:00,65.73,65.74,65.72,65.72,3798.0,56.6077,56.6163,56.5991,56.5991,3798.0
2017-06-26 12:25:00,65.72,65.73,65.72,65.72,4900.0,56.5991,56.6077,56.5991,56.5991,4900.0
2017-06-26 12:30:00,65.73,65.74,65.72,65.74,9760.0,56.6077,56.6163,56.5991,56.6163,9760.0
2017-06-26 12:35:00,65.74,65.77,65.74,65.76,6782.0,56.6163,56.6422,56.6163,56.6336,6782.0
2017-06-26 12:40:00,65.77,65.77,65.77,65.77,4600.0,56.6422,56.6422,56.6422,56.6422,4600.0
2017-06-26 12:45:00,65.78,65.79,65.76,65.76,3500.0,56.6508,56.6594,56.6336,56.6336,3500.0
2017-06-26 12:50:00,65.76,65.79,65.76,65.78,12791.0,56.6336,56.6594,56.6336,56.6508,12791.0
2017-06-26 12:55:00,65.79,65.8,65.77,65.77,32617.0,56.6594,56.668,56.6422,56.6422,32617.0
2017-06-26 13:00:00,65.78,65.78,65.75,65.75,6300.0,56.6508,56.6508,56.6249,56.6249,6300.0
2017-06-26 13:05:00,65.76,65.77,65.76,65.77,4100.0,56.6336,56.6422,56.6336,56.6422,4100.0
2017-06-26 13:10:00,65.77,65.77,65.73,65.73,5350.0,56.6422,56.6422,56.6077,56.6077,5350.0
2017-06-26 13:15:00,65.73,65.74,65.73,65.73,3838.0,56.6077,56.6163,56.6077,56.6077,3838.0
2017-06-26 13:20:00,65.73,65.75,65.73,65.74,5645.0,56.6077,56.6249,56.6077,56.6163,5645.0
2017-06-26 13:25:00,65.75,65.76,65.74,65.75,4960.0,56.6249,56.6336,56.6163,56.6249,4960.0
2017-06-26 13:30:00,65.76,65.77,65.75,65.76,13933.0,56.6336,56.6422,56.6249,56.6336,13933.0
2017-06-26 13:35:00,65.76,65.77,65.75,65.76,15763.0,56.6336,56.6422,56.6249,56.6336,15763.0
2017-06-26 13:40:00,65.76,65.76,65.74,65.74,2300.0,56.6336,56.6336,56.6163,56.6163,2300.0
2017-06-26 13:45:00,65.75,65.79,65.75,65.77,1641738.0,56.6249,56.6594,56.6249,56.6422,1641738.0
2017-06-26 13:50:00,65.77,65.78,65.76,65.77,44463.0,56.6422,56.6508,56.6336,56.6422,44463.0
2017-06-26 13:55:00,65.77,65.8,65.77,65.78,42784.0,56.6422,56.668,56.6422,56.6508,42784.0
2017-06-26 14:00:00,65.78,65.79,65.77,65.78,101683.0,56.6508,56.6594,56.6422,56.6508,101683.0
2017-06-26 14:05:00,65.78,65.79,65.77,65.77,20400.0,56.6508,56.6594,56.6422,56.6422,20400.0
2017-06-26 14:10:00,65.77,65.77,65.75,65.76,10251.0,56.6422,56.6422,56.6249,56.6336,10251.0
2017-06-26 14:15:00,65.76,65.76,65.75,65.75,1200.0,56.6336,56.6336,56.6249,56.6249,1200.0
2017-06-26 14:20:00,65.75,65.75,65.73,65.73,28465.0,56.6249,56.6249,56.6077,56.6077,28465.0
2017-06-26 14:25:00,65.73,65.76,65.73,65.74,15515.0,56.6077,56.6336,56.6077,56.6163,15515.0
2017-06-26 14:30:00,65.73,65.76,65.73,65.75,2675.0,56.6077,56.6336,56.6077,56.6249,2675.0
2017-06-26 14:35:00,65.75,65.77,65.75,65.76,181594.0,56.6249,56.6422,56.6249,56.6336,181594.0
2017-06-26 14:40:00,65.76,65.78,65.76,65.77,2518.0,56.6336,56.6508,56.6336,56.6422,2518.0
2017-06-26 14:45:00,65.78,65.78,65.77,65.78,5164.0,56.6508,56.6508,56.6422,56.6508,5164.0
2017-06-26 14:50:00,65.77,65.79,65.77,65.77,7783.0,56.6422,56.6594,56.6422,56.6422,7783.0
2017-06-26 14:55:00,65.78,65.78,65.75,65.77,64388.0,56.6508,56.6508,56.6249,56.6422,64388.0
2017-06-26 15:00:00,65.78,65.78,65.74,65.77,8390.0,56.6508,56.6508,56.6163,56.6422,8390.0
2017-06-26 15:05:00,65.78,65.78,65.77,65.77,1531.0,56.6508,56.6508,56.6422,56.6422,1531.0
2017-06-26 15:10:00,65.77,65.79,65.77,65.78,3900.0,56.6422,56.6594,56.6422,56.6508,3900.0
2017-06-26 15:15:00,65.78,65.79,65.76,65.77,6640.0,56.6508,56.6594,56.6336,56.6422,6640.0
2017-06-26 15:20:00,65.76,65.77,65.73,65.74,3570.0,56.6336,56.6422,56.6077,56.6163,3570.0
2017-06-26 15:25:00,65.74,65.75,65.74,65.75,1305.0,56.6163,56.6249,56.6163,56.6249,1305.0
2017-06-26 15:30:00,65.76,65.76,65.73,65.76,37975.0,56.6336,56.6336,56.6077,56.6336,37975.0
2017-06-26 15:35:00,65.75,65.77,65.73,65.75,17600.0,56.6249,56.6422,56.6077,56.6249,17600.0
2017-06-26 15:40:00,65.75,65.75,65.71,65.73,31815.0,56.6249,56.6249,56.5905,56.6077,31815.0
2017-06-26 15:45:00,65.73,65.75,65.73,65.73,25087.0,56.6077,56.6249,56.6077,56.6077,25087.0
2017-06-26 15:50:00,65.73,65.75,65.71,65.74,303827.0,56.6077,56.6249,56.5905,56.6163,303827.0
2017-06-26 15:55:00,65.74,65.76,65.69,65.71,390511.0,56.6163,56.6336,56.5733,56.5905,390511.0
2017-06-27 09:30:00,65.73,65.73,65.63,65.65,47827.0,56.6077,56.6077,56.5216,56.5388,47827.0
2017-06-27 09:35:00,65.65,65.68,65.63,65.64,8800.0,56.5388,56.5647,56.5216,56.5302,8800.0
2017-06-27 09:40:00,65.62,65.65,65.59,65.6,30067.0,56.513,56.5388,56.4872,56.4958,30067.0
2017-06-27 09:45:00,65.61,65.63,65.59,65.62,9400.0,56.5044,56.5216,56.4872,56.513,9400.0
2017-06-27 09:50:00,65.62,65.66,65.62,65.65,393143.0,56.513,56.5474,56.513,56.5388,393143.0
2017-06-27 09:55:00,65.66,65.66,65.64,65.65,19966.0,56.5474,56.5474,56.5302,56.5388,19966.0
2017-06-27 10:00:00,65.65,65.68,65.65,65.68,27932.0,56.5388,56.5647,56.5388,56.5647,27932.0
2017-06-27 10:05:00,65.69,65.69,65.65,65.67,45319.0,56.5733,56.5733,56.5388,56.556,45319.0
2017-06-27 10:10:00,65.67,65.68,65.66,65.68,18847.0,56.556,56.5647,56.5474,56.5647,18847.0
2017-06-27 10:15:00,65.68,65.68,65.66,65.68,20426.0,56.5647,56.5647,56.5474,56.5647,20426.0
2017-06-27 10:20:00,65.68,65.72,65.68,65.7,40603.0,56.5647,56.5991,56.5647,56.5819,40603.0
2017-06-27 10:25:00,65.7,65.71,65.65,65.65,16497.0,56.5819,56.5905,56.5388,56.5388,16497.0
2017-06-27 10:30:00,65.65,65.68,65.65,65.68,12141.0,56.5388,56.5647,56.5388,56.5647,12141.0
2017-06-27 10:35:00,65.68,65.71,65.67,65.71,47150.0,56.5647,56.5905,56.556,56.5905,47150.0
2017-06-27 10:40:00,65.72,65.78,65.72,65.77,33465.0,56.5991,56.6508,56.5991,56.6422,33465.0
2017-06-27 10:45:00,65.77,65.78,65.75,65.75,7701.0,56.6422,56.6508,56.6249,56.6249,7701.0
2017-06-27 10:50:00,65.76,65.77,65.74,65.74,5300.0,56.6336,56.6422,56.6163,56.6163,5300.0
2017-06-27 10:55:00,65.75,65.76,65.74,65.75,4600.0,56.6249,56.6336,56.6163,56.6249,4600.0
2017-06-27 11:00:00,65.75,65.77,65.74,65.77,6207.0,56.6249,56.6422,56.6163,56.6422,6207.0
2017-06-27 11:05:00,65.78,65.78,65.75,65.76,19153.0,56.6508,56.6508,56.6249,56.6336,19153.0
2017-06-27 11:10:00,65.76,65.76,65.74,65.75,6988.0,56.6336,56.6336,56.6163,56.6249,6988.0
2017-06-27 11:15:00,65.75,65.76,65.74,65.75,4213.0,56.6249,56.6336,56.6163,56.6249,4213.0
2017-06-27 11:20:00,65.75,65.77,65.73,65.73,7833.0,56.6249,56.6422,56.6077,56.6077,7833.0
2017-06-27 11:25:00,65.73,65.74,65.72,65.72,2668.0,56.6077,56.6163,56.5991,56.5991,2668.0
2017-06-27 11:30:00,65.73,65.75,65.73,65.73,3768.0,56.6077,56.6249,56.6077,56.6077,3768.0
2017-06-27 11:35:00,65.73,65.75,65.73,65.75,21378.0,56.6077,56.6249,56.6077,56.6249,21378.0
2017-06-27 11:40:00,65.76,65.77,65.76,65.77,3046.0,56.6336,56.6422,56.6336,56.6422,3046.0
2017-06-27 11:45:00,65.77,65.77,65.76,65.77,4392.0,56.6422,56.6422,56.6336,56.6422,4392.0
2017-06-27 11:50:00,65.77,65.77,65.73,65.73,16965.0,56.6422,56.6422,56.6077,56.6077,16965.0
2017-06-27 11:55:00,65.73,65.78,65.72,65.77,94172.0,56.6077,56.6508,56.5991,56.6422,94172.0
2017-06-27 12:00:00,65.77,65.78,65.75,65.77,10955.0,56.6422,56.6508,56.6249,56.6422,10955.0
2017-06-27 12:05:00,65.77,65.79,65.77,65.78,2600.0,56.6422,56.6594,56.6422,56.6508,2600.0
2017-06-27 12:10:00,65.77,65.78,65.76,65.78,4032.0,56.6422,56.6508,56.6336,56.6508,4032.0
2017-06-27 12:15:00,65.77,65.77,65.73,65.73,16465.0,56.6422,56.6422,56.6077,56.6077,16465.0
2017-06-27 12:20:00,65.73,65.74,65.73,65.73,3436.0,56.6077,56.6163,56.6077,56.6077,3436.0
2017-06-27 12:25:00,65.73,65.74,65.73,65.73,4600.0,56.6077,56.6163,56.6077,56.6077,4600.0
2017-06-27 12:30:00,65.72,65.72,65.71,65.71,3128.0,56.5991,56.5991,56.5905,56.5905,3128.0
2017-06-27 12:35:00,65.7,65.71,65.67,65.67,4600.0,56.5819,56.5905,56.556,56.556,4600.0
2017-06-27 12:40:00,65.66,65.67,65.66,65.67,74048.0,56.5474,56.556,56.5474,56.556,74048.0
2017-06-27 12:45:00,65.67,65.67,65.66,65.67,18352.0,56.556,56.556,56.5474,56.556,18352.0
2017-06-27 12:50:00,65.67,65.67,65.64,65.64,6000.0,56.556,56.556,56.5302,56.5302,6000.0
2017-06-27 12:55:00,65.64,65.65,65.63,65.65,7200.0,56.5302,56.5388,56.5216,56.5388,7200.0
2017-06-27 13:00:00,65.65,65.65,65.64,65.65,2400.0,56.5388,56.5388,56.5302,56.5388,2400.0
2017-06-27 13:05:00,65.65,65.65,65.61,65.61,13999.0,56.5388,56.5388,56.5044,56.5044,13999.0
2017-06-27 13:10:00,65.6,65.61,65.59,65.61,14071.0,56.4958,56.5044,56.4872,56.5044,14071.0
2017-06-27 13:15:00,65.61,65.65,65.6,65.65,3620.0,56.5044,56.5388,56.4958,56.5388,3620.0
2017-06-27 13:20:00,65.66,65.67,65.65,65.67,3600.0,56.5474,56.556,56.5388,56.556,3600.0
2017-06-27 13:25:00,65.67,65.67,65.65,65.65,3660.0,56.556,56.556,56.5388,56.5388,3660.0
2017-06-27 13:30:00,65.65,65.66,65.62,65.63,4500.0,56.5388,56.5474,56.513,56.5216,4500.0
2017-06-27 13:35:00,65.63,65.64,65.51,65.52,18265.0,56.5216,56.5302,56.4183,56.4269,18265.0
2017-06-27 13:40:00,65.51,65.55,65.5,65.5,14649.0,56.4183,56.4527,56.4096,56.4096,14649.0
2017-06-27 13:45:00,65.49,65.51,65.44,65.51,28012.0,56.401,56.4183,56.358,56.4183,28012.0
2017-06-27 13:50:00,65.51,65.54,65.51,65.53,18776.0,56.4183,56.4441,56.4183,56.4355,18776.0
2017-06-27 13:55:00,65.54,65.55,65.51,65.52,8739.0,56.4441,56.4527,56.4183,56.4269,8739.0
2017-06-27 14:00:00,65.53,65.53,65.49,65.5,9375.0,56.4355,56.4355,56.401,56.4096,9375.0
2017-06-27 14:05:00,65.51,65.51,65.47,65.48,14690.0,56.4183,56.4183,56.3838,56.3924,14690.0
2017-06-27 14:10:00,65.48,65.49,65.45,65.48,19763.0,56.3924,56.401,56.3666,56.3924,19763.0
2017-06-27 14:15:00,65.47,65.53,65.46,65.53,12232.0,56.3838,56.4355,56.3752,56.4355,12232.0
2017-06-27 14:20:00,65.53,65.53,65.5,65.52,2900.0,56.4355,56.4355,56.4096,56.4269,2900.0
2017-06-27 14:25:00,65.52,65.59,65.51,65.58,24238.0,56.4269,56.4872,56.4183,56.4785,24238.0
2017-06-27 14:30:00,65.58,65.6,65.58,65.6,5034.0,56.4785,56.4958,56.4785,56.4958,5034.0
2017-06-27 14:35:00,65.59,65.59,65.56,65.56,5550.0,56.4872,56.4872,56.4613,56.4613,5550.0
2017-06-27 14:40:00,65.56,65.57,65.54,65.56,8450.0,56.4613,56.4699,56.4441,56.4613,8450.0
2017-06-27 14:45:00,65.56,65.59,65.56,65.58,4300.0,56.4613,56.4872,56.4613,56.4785,4300.0
2017-06-27 14:50:00,65.58,65.6,65.58,65.58,4033.0,56.4785,56.4958,56.4785,56.4785,4033.0
2017-06-27 14:55:00,65.58,65.59,65.57,65.57,3269.0,56.4785,56.4872,56.4699,56.4699,3269.0
2017-06-27 15:00:00,65.57,65.59,65.57,65.59,25249.0,56.4699,56.4872,56.4699,56.4872,25249.0
2017-06-27 15:05:00,65.58,65.58,65.53,65.55,27242.0,56.4785,56.4785,56.4355,56.4527,27242.0
2017-06-27 15:10:00,65.55,65.57,65.55,65.57,6800.0,56.4527,56.4699,56.4527,56.4699,6800.0
2017-06-27 15:15:00,65.58,65.58,65.55,65.56,6093.0,56.4785,56.4785,56.4527,56.4613,6093.0
2017-06-27 15:20:00,65.57,65.57,65.54,65.55,6344.0,56.4699,56.4699,56.4441,56.4527,6344.0
2017-06-27 15:25:00,65.54,65.54,65.51,65.53,11573.0,56.4441,56.4441,56.4183,56.4355,11573.0
2017-06-27 15:30:00,65.52,65.55,65.5,65.5,8300.0,56.4269,56.4527,56.4096,56.4096,8300.0
2017-06-27 15:35:00,65.5,65.53,65.49,65.52,28273.0,56.4096,56.4355,56.401,56.4269,28273.0
2017-06-27 15:40:00,65.52,65.52,65.48,65.51,15545.0,56.4269,56.4269,56.3924,56.4183,15545.0
2017-06-27 15:45:00,65.51,65.53,65.5,65.51,22544.0,56.4183,56.4355,56.4096,56.4183,22544.0
2017-06-27 15:50:00,65.5,65.5,65.43,65.46,29745.0,56.4096,56.4096,56.3494,56.3752,29745.0
2017-06-27 15:55:00,65.45,65.46,65.4,65.4,84313.0,56.3666,56.3752,56.3235,56.3235,84313.0
2017-06-28 09:30:00,65.65,65.74,65.62,65.73,15565.0,56.5388,56.6163,56.513,56.6077,15565.0
2017-06-28 09:35:00,65.73,65.77,65.67,65.67,20828.0,56.6077,56.6422,56.556,56.556,20828.0
2017-06-28 09:40:00,65.68,65.68,65.65,65.68,40613.0,56.5647,56.5647,56.5388,56.5647,40613.0
2017-06-28 09:45:00,65.68,65.68,65.65,65.67,37965.0,56.5647,56.5647,56.5388,56.556,37965.0
2017-06-28 09:50:00,65.67,65.68,65.63,65.63,19978.0,56.556,56.5647,56.5216,56.5216,19978.0
2017-06-28 09:55:00,65.64,65.66,65.63,65.65,26285.0,56.5302,56.5474,56.5216,56.5388,26285.0
2017-06-28 10:00:00,65.65,65.71,65.65,65.71,28570.0,56.5388,56.5905,56.5388,56.5905,28570.0
2017-06-28 10:05:00,65.71,65.78,65.7,65.75,89517.0,56.5905,56.6508,56.5819,56.6249,89517.0
2017-06-28 10:10:00,65.74,65.74,65.72,65.73,20729.0,56.6163,56.6163,56.5991,56.6077,20729.0
2017-06-28 10:15:00,65.73,65.75,65.73,65.73,8117.0,56.6077,56.6249,56.6077,56.6077,8117.0
2017-06-28 10:20:00,65.73,65.74,65.72,65.72,24200.0,56.6077,56.6163,56.5991,56.5991,24200.0
2017-06-28 10:25:00,65.73,65.74,65.69,65.69,9411.0,56.6077,56.6163,56.5733,56.5733,9411.0
2017-06-28 10:30:00,65.68,65.77,65.68,65.77,23336.0,56.5647,56.6422,56.5647,56.6422,23336.0
2017-06-28 10:35:00,65.78,65.79,65.76,65.76,42643.0,56.6508,56.6594,56.6336,56.6336,42643.0
2017-06-28 10:40:00,65.76,65.83,65.76,65.83,77569.0,56.6336,56.6938,56.6336,56.6938,77569.0
2017-06-28 10:45:00,65.84,65.84,65.82,65.83,11848.0,56.7025,56.7025,56.6852,56.6938,11848.0
2017-06-28 10:50:00,65.83,65.87,65.83,65.87,4100.0,56.6938,56.7283,56.6938,56.7283,4100.0
2017-06-28 10:55:00,65.86,65.86,65.82,65.82,4246.0,56.7197,56.7197,56.6852,56.6852,4246.0
2017-06-28 11:00:00,65.82,65.85,65.82,65.85,2000.0,56.6852,56.7111,56.6852,56.7111,2000.0
2017-06-28 11:05:00,65.84,65.85,65.81,65.82,3700.0,56.7025,56.7111,56.6766,56.6852,3700.0
2017-06-28 11:10:00,65.81,65.83,65.8,65.83,4797.0,56.6766,56.6938,56.668,56.6938,4797.0
2017-06-28 11:15:00,65.84,65.85,65.82,65.84,2200.0,56.7025,56.7111,56.6852,56.7025,2200.0
2017-06-28 11:20:00,65.83,65.84,65.82,65.84,5500.0,56.6938,56.7025,56.6852,56.7025,5500.0
2017-06-28 11:25:00,65.84,65.84,65.82,65.83,3958.0,56.7025,56.7025,56.6852,56.6938,3958.0
2017-06-28 11:30:00,65.83,65.85,65.82,65.82,9649.0,56.6938,56.7111,56.6852,56.6852,9649.0
2017-06-28 11:35:00,65.82,65.86,65.82,65.86,9756.0,56.6852,56.7197,56.6852,56.7197,9756.0
2017-06-28 11:40:00,65.87,65.88,65.85,65.85,4502.0,56.7283,56.7369,56.7111,56.7111,4502.0
2017-06-28 11:45:00,65.85,65.87,65.84,65.86,1945.0,56.7111,56.7283,56.7025,56.7197,1945.0
2017-06-28 11:50:00,65.86,65.92,65.86,65.92,9800.0,56.7197,56.7714,56.7197,56.7714,9800.0
2017-06-28 11:55:00,65.92,65.92,65.89,65.89,6725.0,56.7714,56.7714,56.7455,56.7455,6725.0
2017-06-28 12:00:00,65.88,65.9,65.88,65.89,1727.0,56.7369,56.7541,56.7369,56.7455,1727.0
2017-06-28 12:05:00,65.89,65.91,65.89,65.9,4379.0,56.7455,56.7627,56.7455,56.7541,4379.0
2017-06-28 12:10:00,65.91,65.92,65.9,65.91,13870.0,56.7627,56.7714,56.7541,56.7627,13870.0
2017-06-28 12:15:00,65.91,65.92,65.89,65.9,29721.0,56.7627,56.7714,56.7455,56.7541,29721.0
2017-06-28 12:20:00,65.9,65.91,65.89,65.89,12600.0,56.7541,56.7627,56.7455,56.7455,12600.0
2017-06-28 12:25:00,65.89,65.89,65.88,65.89,48996.0,56.7455,56.7455,56.7369,56.7455,48996.0
2017-06-28 12:30:00,65.89,65.89,65.87,65.89,27429.0,56.7455,56.7455,56.7283,56.7455,27429.0
2017-06-28 12:35:00,65.9,65.92,65.89,65.92,50905.0,56.7541,56.7714,56.7455,56.7714,50905.0
2017-06-28 12:40:00,65.93,65.93,65.91,65.92,45303.0,56.78,56.78,56.7627,56.7714,45303.0
2017-06-28 12:45:00,65.92,65.95,65.92,65.94,26731.0,56.7714,56.7972,56.7714,56.7886,26731.0
2017-06-28 12:50:00,65.94,65.95,65.92,65.93,23983.0,56.7886,56.7972,56.7714,56.78,23983.0
2017-06-28 12:55:00,65.93,65.94,65.92,65.93,36389.0,56.78,56.7886,56.7714,56.78,36389.0
2017-06-28 13:00:00,65.94,65.95,65.93,65.93,32296.0,56.7886,56.7972,56.78,56.78,32296.0
2017-06-28 13:05:00,65.93,65.93,65.92,65.93,11757.0,56.78,56.78,56.7714,56.78,11757.0
2017-06-28 13:10:00,65.92,65.93,65.92,65.92,4638.0,56.7714,56.78,56.7714,56.7714,4638.0
2017-06-28 13:15:00,65.92,65.94,65.91,65.93,11400.0,56.7714,56.7886,56.7627,56.78,11400.0
2017-06-28 13:20:00,65.93,65.95,65.93,65.94,8590.0,56.78,56.7972,56.78,56.7886,8590.0
2017-06-28 13:25:00,65.95,65.95,65.94,65.95,10485.0,56.7972,56.7972,56.7886,56.7972,10485.0
2017-06-28 13:30:00,65.95,65.95,65.93,65.94,13100.0,56.7972,56.7972,56.78,56.7886,13100.0
2017-06-28 13:35:00,65.93,65.97,65.93,65.96,19392.0,56.78,56.8144,56.78,56.8058,19392.0
2017-06-28 13:40:00,65.95,65.96,65.94,65.96,11201.0,56.7972,56.8058,56.7886,56.8058,11201.0
2017-06-28 13:45:00,65.96,65.97,65.95,65.97,59940.0,56.8058,56.8144,56.7972,56.8144,59940.0
2017-06-28 13:50:00,65.97,65.98,65.96,65.97,29831.0,56.8144,56.823,56.8058,56.8144,29831.0
2017-06-28 13:55:00,65.97,65.98,65.96,65.96,8720.0,56.8144,56.823,56.8058,56.8058,8720.0
2017-06-28 14:00:00,65.95,65.96,65.94,65.94,10200.0,56.7972,56.8058,56.7886,56.7886,10200.0
2017-06-28 14:05:00,65.94,65.96,65.94,65.96,21860.0,56.7886,56.8058,56.7886,56.8058,21860.0
2017-06-28 14:10:00,65.95,65.96,65.95,65.95,6434.0,56.7972,56.8058,56.7972,56.7972,6434.0
2017-06-28 14:15:00,65.96,65.97,65.95,65.96,5860.0,56.8058,56.8144,56.7972,56.8058,5860.0
2017-06-28 14:20:00,65.96,65.97,65.93,65.93,2959.0,56.8058,56.8144,56.78,56.78,2959.0
2017-06-28 14:25:00,65.94,65.95,65.91,65.91,29957.0,56.7886,56.7972,56.7627,56.7627,29957.0
2017-06-28 14:30:00,65.92,65.93,65.92,65.93,29310.0,56.7714,56.78,56.7714,56.78,29310.0
2017-06-28 14:35:00,65.92,65.94,65.92,65.94,8623.0,56.7714,56.7886,56.7714,56.7886,8623.0
2017-06-28 14:40:00,65.94,65.95,65.94,65.94,7716.0,56.7886,56.7972,56.7886,56.7886,7716.0
2017-06-28 14:45:00,65.95,65.95,65.94,65.95,10103.0,56.7972,56.7972,56.7886,56.7972,10103.0
2017-06-28 14:50:00,65.95,65.96,65.93,65.94,6681.0,56.7972,56.8058,56.78,56.7886,6681.0
2017-06-28 14:55:00,65.94,65.95,65.94,65.95,18308.0,56.7886,56.7972,56.7886,56.7972,18308.0
2017-06-28 15:00:00,65.95,65.97,65.94,65.97,11413.0,56.7972,56.8144,56.7886,56.8144,11413.0
2017-06-28 15:05:00,65.97,65.98,65.96,65.97,17623.0,56.8144,56.823,56.8058,56.8144,17623.0
2017-06-28 15:10:00,65.97,65.97,65.96,65.96,18962.0,56.8144,56.8144,56.8058,56.8058,18962.0
2017-06-28 15:15:00,65.97,65.98,65.96,65.98,10460.0,56.8144,56.823,56.8058,56.823,10460.0
2017-06-28 15:20:00,65.98,65.98,65.96,65.98,19288.0,56.823,56.823,56.8058,56.823,19288.0
2017-06-28 15:25:00,65.98,66.01,65.96,65.99,54416.0,56.823,56.8489,56.8058,56.8316,54416.0
2017-06-28 15:30:00,66.0,66.02,65.97,65.98,12651.0,56.8402,56.8575,56.8144,56.823,12651.0
2017-06-28 15:35:00,65.98,65.98,65.97,65.97,22555.0,56.823,56.823,56.8144,56.8144,22555.0
2017-06-28 15:40:00,65.97,65.98,65.96,65.98,71894.0,56.8144,56.823,56.8058,56.823,71894.0
2017-06-28 15:45:00,65.97,65.97,65.96,65.97,22468.0,56.8144,56.8144,56.8058,56.8144,22468.0
2017-06-28 15:50:00,65.97,65.99,65.96,65.98,86483.0,56.8144,56.8316,56.8058,56.823,86483.0
2017-06-28 15:55:00,65.98,65.99,65.93,65.95,193504.0,56.823,56.8316,56.78,56.7972,193504.0
2017-06-29 09:30:00,65.86,65.89,65.78,65.78,42920.0,56.7197,56.7455,56.6508,56.6508,42920.0
2017-06-29 09:35:00,65.78,65.79,65.76,65.79,20585.0,56.6508,56.6594,56.6336,56.6594,20585.0
2017-06-29 09:40:00,65.79,65.8,65.63,65.65,29734.0,56.6594,56.668,56.5216,56.5388,29734.0
2017-06-29 09:45:00,65.64,65.69,65.63,65.69,13255.0,56.5302,56.5733,56.5216,56.5733,13255.0
2017-06-29 09:50:00,65.69,65.74,65.68,65.7,20524.0,56.5733,56.6163,56.5647,56.5819,20524.0
2017-06-29 09:55:00,65.7,65.71,65.68,65.68,7765.0,56.5819,56.5905,56.5647,56.5647,7765.0
2017-06-29 10:00:00,65.68,65.69,65.64,65.65,17925.0,56.5647,56.5733,56.5302,56.5388,17925.0
2017-06-29 10:05:00,65.64,65.65,65.59,65.65,10976.0,56.5302,56.5388,56.4872,56.5388,10976.0
2017-06-29 10:10:00,65.64,65.65,65.56,65.58,12281.0,56.5302,56.5388,56.4613,56.4785,12281.0
2017-06-29 10:15:00,65.58,65.61,65.53,65.6,18970.0,56.4785,56.5044,56.4355,56.4958,18970.0
2017-06-29 10:20:00,65.59,65.62,65.58,65.58,6800.0,56.4872,56.513,56.4785,56.4785,6800.0
2017-06-29 10:25:00,65.58,65.66,65.54,65.65,20056.0,56.4785,56.5474,56.4441,56.5388,20056.0
2017-06-29 10:30:00,65.65,65.65,65.6,65.62,8433.0,56.5388,56.5388,56.4958,56.513,8433.0
2017-06-29 10:35:00,65.62,65.64,65.6,65.64,10872.0,56.513,56.5302,56.4958,56.5302,10872.0
2017-06-29 10:40:00,65.63,65.72,65.62,65.72,26261.0,56.5216,56.5991,56.513,56.5991,26261.0
2017-06-29 10:45:00,65.73,65.74,65.71,65.73,18687.0,56.6077,56.6163,56.5905,56.6077,18687.0
2017-06-29 10:50:00,65.72,65.72,65.67,65.68,6990.0,56.5991,56.5991,56.556,56.5647,6990.0
2017-06-29 10:55:00,65.68,65.68,65.65,65.66,9297.0,56.5647,56.5647,56.5388,56.5474,9297.0
2017-06-29 11:00:00,65.65,65.67,65.62,65.63,11850.0,56.5388,56.556,56.513,56.5216,11850.0
2017-06-29 11:05:00,65.63,65.64,65.57,65.58,10376.0,56.5216,56.5302,56.4699,56.4785,10376.0
2017-06-29 11:10:00,65.58,65.58,65.52,65.56,19883.0,56.4785,56.4785,56.4269,56.4613,19883.0
2017-06-29 11:15:00,65.56,65.56,65.51,65.52,9039.0,56.4613,56.4613,56.4183,56.4269,9039.0
2017-06-29 11:20:00,65.52,65.54,65.48,65.5,30015.0,56.4269,56.4441,56.3924,56.4096,30015.0
2017-06-29 11:25:00,65.5,65.51,65.45,65.47,11868.0,56.4096,56.4183,56.3666,56.3838,11868.0
2017-06-29 11:30:00,65.46,65.46,65.34,65.44,25010.0,56.3752,56.3752,56.2718,56.358,25010.0
2017-06-29 11:35:00,65.44,65.47,65.44,65.44,10340.0,56.358,56.3838,56.358,56.358,10340.0
2017-06-29 11:40:00,65.43,65.46,65.39,65.45,11414.0,56.3494,56.3752,56.3149,56.3666,11414.0
2017-06-29 11:45:00,65.46,65.47,65.45,65.45,23585.0,56.3752,56.3838,56.3666,56.3666,23585.0
2017-06-29 11:50:00,65.44,65.45,65.4,65.4,6200.0,56.358,56.3666,56.3235,56.3235,6200.0
2017-06-29 11:55:00,65.39,65.4,65.35,65.35,13659.0,56.3149,56.3235,56.2805,56.2805,13659.0
2017-06-29 12:00:00,65.35,65.38,65.3,65.36,21341.0,56.2805,56.3063,56.2374,56.2891,21341.0
2017-06-29 12:05:00,65.35,65.4,65.35,65.4,27650.0,56.2805,56.3235,56.2805,56.3235,27650.0
2017-06-29 12:10:00,65.41,65.43,65.4,65.4,6500.0,56.3321,56.3494,56.3235,56.3235,6500.0
2017-06-29 12:15:00,65.39,65.4,65.36,65.38,5889.0,56.3149,56.3235,56.2891,56.3063,5889.0
2017-06-29 12:20:00,65.38,65.39,65.36,65.38,3800.0,56.3063,56.3149,56.2891,56.3063,3800.0
2017-06-29 12:25:00,65.38,65.38,65.33,65.35,6200.0,56.3063,56.3063,56.2632,56.2805,6200.0
2017-06-29 12:30:00,65.35,65.37,65.32,65.32,8675.0,56.2805,56.2977,56.2546,56.2546,8675.0
2017-06-29 12:35:00,65.32,65.36,65.32,65.33,8200.0,56.2546,56.2891,56.2546,56.2632,8200.0
2017-06-29 12:40:00,65.33,65.35,65.3,65.34,7224.0,56.2632,56.2805,56.2374,56.2718,7224.0
2017-06-29 12:45:00,65.32,65.36,65.29,65.29,23000.0,56.2546,56.2891,56.2288,56.2288,23000.0
2017-06-29 12:50:00,65.31,65.32,65.28,65.32,9541.0,56.246,56.2546,56.2202,56.2546,9541.0
2017-06-29 12:55:00,65.31,65.32,65.24,65.25,9600.0,56.246,56.2546,56.1857,56.1943,9600.0
2017-06-29 13:00:00,65.25,65.3,65.25,65.26,8700.0,56.1943,56.2374,56.1943,56.2029,8700.0
2017-06-29 13:05:00,65.26,65.26,65.19,65.23,25245.0,56.2029,56.2029,56.1427,56.1771,25245.0
2017-06-29 13:10:00,65.22,65.22,65.13,65.15,17403.0,56.1685,56.1685,56.091,56.1082,17403.0
2017-06-29 13:15:00,65.14,65.19,65.14,65.16,4775.0,56.0996,56.1427,56.0996,56.1168,4775.0
2017-06-29 13:20:00,65.15,65.15,65.1,65.12,6800.0,56.1082,56.1082,56.0652,56.0824,6800.0
2017-06-29 13:25:00,65.11,65.11,65.0,65.02,27143.0,56.0738,56.0738,55.979,55.9963,27143.0
2017-06-29 13:30:00,65.04,65.18,65.04,65.18,32482.0,56.0135,56.1341,56.0135,56.1341,32482.0
2017-06-29 13:35:00,65.18,65.18,65.13,65.17,10128.0,56.1341,56.1341,56.091,56.1254,10128.0
2017-06-29 13:40:00,65.18,65.21,65.15,65.16,14956.0,56.1341,56.1599,56.1082,56.1168,14956.0
2017-06-29 13:45:00,65.16,65.22,65.15,65.2,14793.0,56.1168,56.1685,56.1082,56.1513,14793.0
2017-06-29 13:50:00,65.2,65.22,65.18,65.22,6631.0,56.1513,56.1685,56.1341,56.1685,6631.0
2017-06-29 13:55:00,65.21,65.24,65.19,65.21,7974.0,56.1599,56.1857,56.1427,56.1599,7974.0
2017-06-29 14:00:00,65.21,65.21,65.16,65.19,9700.0,56.1599,56.1599,56.1168,56.1427,9700.0
2017-06-29 14:05:00,65.19,65.27,65.19,65.23,22830.0,56.1427,56.2116,56.1427,56.1771,22830.0
2017-06-29 14:10:00,65.23,65.29,65.22,65.28,15399.0,56.1771,56.2288,56.1685,56.2202,15399.0
2017-06-29 14:15:00,65.29,65.32,65.26,65.29,17089.0,56.2288,56.2546,56.2029,56.2288,17089.0
2017-06-29 14:20:00,65.28,65.32,65.27,65.31,11366.0,56.2202,56.2546,56.2116,56.246,11366.0
2017-06-29 14:25:00,65.31,65.35,65.3,65.35,12960.0,56.246,56.2805,56.2374,56.2805,12960.0
2017-06-29 14:30:00,65.34,65.35,65.3,65.31,12838.0,56.2718,56.2805,56.2374,56.246,12838.0
2017-06-29 14:35:00,65.3,65.31,65.28,65.31,13534.0,56.2374,56.246,56.2202,56.246,13534.0
2017-06-29 14:40:00,65.31,65.36,65.31,65.33,27624.0,56.246,56.2891,56.246,56.2632,27624.0
2017-06-29 14:45:00,65.32,65.32,65.28,65.28,5008.0,56.2546,56.2546,56.2202,56.2202,5008.0
2017-06-29 14:50:00,65.27,65.31,65.27,65.31,4500.0,56.2116,56.246,56.2116,56.246,4500.0
2017-06-29 14:55:00,65.31,65.32,65.29,65.32,2661.0,56.246,56.2546,56.2288,56.2546,2661.0
2017-06-29 15:00:00,65.32,65.39,65.31,65.37,12540.0,56.2546,56.3149,56.246,56.2977,12540.0
2017-06-29 15:05:00,65.37,65.39,65.37,65.37,12056.0,56.2977,56.3149,56.2977,56.2977,12056.0
2017-06-29 15:10:00,65.37,65.37,65.31,65.33,201037.0,56.2977,56.2977,56.246,56.2632,201037.0
2017-06-29 15:15:00,65.33,65.42,65.33,65.42,72478.0,56.2632,56.3407,56.2632,56.3407,72478.0
2017-06-29 15:20:00,65.41,65.42,65.38,65.38,16175.0,56.3321,56.3407,56.3063,56.3063,16175.0
2017-06-29 15:25:00,65.37,65.38,65.3,65.35,13255.0,56.2977,56.3063,56.2374,56.2805,13255.0
2017-06-29 15:30:00,65.34,65.44,65.34,65.43,10944.0,56.2718,56.358,56.2718,56.3494,10944.0
2017-06-29 15:35:00,65.44,65.45,65.4,65.45,17871.0,56.358,56.3666,56.3235,56.3666,17871.0
2017-06-29 15:40:00,65.45,65.45,65.39,65.39,35729.0,56.3666,56.3666,56.3149,56.3149,35729.0
2017-06-29 15:45:00,65.39,65.4,65.35,65.35,36177.0,56.3149,56.3235,56.2805,56.2805,36177.0
2017-06-29 15:50:00,65.34,65.39,65.34,65.37,129386.0,56.2718,56.3149,56.2718,56.2977,129386.0
2017-06-29 15:55:00,65.37,65.38,65.33,65.34,129176.0,56.2977,56.3063,56.2632,56.2718,129176.0
2017-06-30 09:30:00,65.6,65.63,65.56,65.56,21164.0,56.4958,56.5216,56.4613,56.4613,21164.0
2017-06-30 09:35:00,65.55,65.59,65.53,65.59,14375.0,56.4527,56.4872,56.4355,56.4872,14375.0
2017-06-30 09:40:00,65.59,65.59,65.53,65.57,25640.0,56.4872,56.4872,56.4355,56.4699,25640.0
2017-06-30 09:45:00,65.57,65.61,65.55,65.6,40579.0,56.4699,56.5044,56.4527,56.4958,40579.0
2017-06-30 09:50:00,65.6,65.6,65.53,65.54,24701.0,56.4958,56.4958,56.4355,56.4441,24701.0
2017-06-30 09:55:00,65.54,65.55,65.49,65.52,38864.0,56.4441,56.4527,56.401,56.4269,38864.0
2017-06-30 10:00:00,65.51,65.52,65.45,65.45,18833.0,56.4183,56.4269,56.3666,56.3666,18833.0
2017-06-30 10:05:00,65.45,65.49,65.44,65.46,17086.0,56.3666,56.401,56.358,56.3752,17086.0
2017-06-30 10:10:00,65.46,65.46,65.41,65.41,7100.0,56.3752,56.3752,56.3321,56.3321,7100.0
2017-06-30 10:15:00,65.41,65.46,65.39,65.43,65814.0,56.3321,56.3752,56.3149,56.3494,65814.0
2017-06-30 10:20:00,65.43,65.48,65.43,65.48,24300.0,56.3494,56.3924,56.3494,56.3924,24300.0
2017-06-30 10:25:00,65.48,65.48,65.46,65.47,19800.0,56.3924,56.3924,56.3752,56.3838,19800.0
2017-06-30 10:30:00,65.47,65.48,65.44,65.46,50471.0,56.3838,56.3924,56.358,56.3752,50471.0
2017-06-30 10:35:00,65.46,65.47,65.4,65.4,9384.0,56.3752,56.3838,56.3235,56.3235,9384.0
2017-06-30 10:40:00,65.41,65.42,65.41,65.41,4100.0,56.3321,56.3407,56.3321,56.3321,4100.0
2017-06-30 10:45:00,65.42,65.43,65.36,65.37,5715.0,56.3407,56.3494,56.2891,56.2977,5715.0
2017-06-30 10:50:00,65.37,65.38,65.35,65.36,6295.0,56.2977,56.3063,56.2805,56.2891,6295.0
2017-06-30 10:55:00,65.37,65.41,65.37,65.4,14485.0,56.2977,56.3321,56.2977,56.3235,14485.0
2017-06-30 11:00:00,65.41,65.42,65.4,65.41,26311.0,56.3321,56.3407,56.3235,56.3321,26311.0
2017-06-30 11:05:00,65.41,65.43,65.4,65.43,27948.0,56.3321,56.3494,56.3235,56.3494,27948.0
2017-06-30 11:10:00,65.43,65.44,65.41,65.42,9188.0,56.3494,56.358,56.3321,56.3407,9188.0
2017-06-30 11:15:00,65.42,65.42,65.36,65.37,15720.0,56.3407,56.3407,56.2891,56.2977,15720.0
2017-06-30 11:20:00,65.37,65.41,65.37,65.4,6017.0,56.2977,56.3321,56.2977,56.3235,6017.0
2017-06-30 11:25:00,65.4,65.4,65.31,65.33,10028.0,56.3235,56.3235,56.246,56.2632,10028.0
2017-06-30 11:30:00,65.32,65.35,65.3,65.34,11173.0,56.2546,56.2805,56.2374,56.2718,11173.0
2017-06-30 11:35:00,65.35,65.38,65.35,65.38,25974.0,56.2805,56.3063,56.2805,56.3063,25974.0
2017-06-30 11:40:00,65.38,65.39,65.37,65.38,7900.0,56.3063,56.3149,56.2977,56.3063,7900.0
2017-06-30 11:45:00,65.38,65.41,65.38,65.41,3270.0,56.3063,56.3321,56.3063,56.3321,3270.0
2017-06-30 11:50:00,65.41,65.44,65.41,65.44,2480.0,56.3321,56.358,56.3321,56.358,2480.0
2017-06-30 11:55:00,65.45,65.45,65.44,65.44,2076.0,56.3666,56.3666,56.358,56.358,2076.0
2017-06-30 12:00:00,65.44,65.44,65.42,65.44,17248.0,56.358,56.358,56.3407,56.358,17248.0
2017-06-30 12:05:00,65.43,65.44,65.42,65.44,4538.0,56.3494,56.358,56.3407,56.358,4538.0
2017-06-30 12:10:00,65.44,65.44,65.41,65.43,67234.0,56.358,56.358,56.3321,56.3494,67234.0
2017-06-30 12:15:00,65.42,65.43,65.41,65.43,48784.0,56.3407,56.3494,56.3321,56.3494,48784.0
2017-06-30 12:20:00,65.43,65.43,65.4,65.42,5100.0,56.3494,56.3494,56.3235,56.3407,5100.0
2017-06-30 12:25:00,65.42,65.42,65.41,65.41,2900.0,56.3407,56.3407,56.3321,56.3321,2900.0
2017-06-30 12:30:00,65.42,65.44,65.42,65.43,1600.0,56.3407,56.358,56.3407,56.3494,1600.0
2017-06-30 12:35:00,65.43,65.44,65.41,65.41,5781.0,56.3494,56.358,56.3321,56.3321,5781.0
2017-06-30 12:40:00,65.42,65.43,65.41,65.42,2200.0,56.3407,56.3494,56.3321,56.3407,2200.0
2017-06-30 12:45:00,65.42,65.43,65.38,65.38,8992.0,56.3407,56.3494,56.3063,56.3063,8992.0
2017-06-30 12:50:00,65.39,65.4,65.38,65.4,55521.0,56.3149,56.3235,56.3063,56.3235,55521.0
2017-06-30 12:55:00,65.4,65.41,65.39,65.41,9512.0,56.3235,56.3321,56.3149,56.3321,9512.0
2017-06-30 13:00:00,65.41,65.43,65.41,65.43,2100.0,56.3321,56.3494,56.3321,56.3494,2100.0
2017-06-30 13:05:00,65.43,65.46,65.43,65.45,7882.0,56.3494,56.3752,56.3494,56.3666,7882.0
2017-06-30 13:10:00,65.45,65.46,65.45,65.46,8226.0,56.3666,56.3752,56.3666,56.3752,8226.0
2017-06-30 13:15:00,65.46,65.46,65.44,65.45,5700.0,56.3752,56.3752,56.358,56.3666,5700.0
2017-06-30 13:20:00,65.45,65.46,65.44,65.44,2100.0,56.3666,56.3752,56.358,56.358,2100.0
2017-06-30 13:25:00,65.44,65.47,65.44,65.47,8302.0,56.358,56.3838,56.358,56.3838,8302.0
2017-06-30 13:30:00,65.47,65.47,65.44,65.45,22014.0,56.3838,56.3838,56.358,56.3666,22014.0
2017-06-30 13:35:00,65.45,65.48,65.44,65.47,14243.0,56.3666,56.3924,56.358,56.3838,14243.0
2017-06-30 13:40:00,65.47,65.47,65.46,65.46,5300.0,56.3838,56.3838,56.3752,56.3752,5300.0
2017-06-30 13:45:00,65.47,65.48,65.46,65.47,1000.0,56.3838,56.3924,56.3752,56.3838,1000.0
2017-06-30 13:50:00,65.47,65.47,65.46,65.46,8682.0,56.3838,56.3838,56.3752,56.3752,8682.0
2017-06-30 13:55:00,65.46,65.47,65.45,65.46,17609.0,56.3752,56.3838,56.3666,56.3752,17609.0
2017-06-30 14:00:00,65.46,65.46,65.44,65.45,42582.0,56.3752,56.3752,56.358,56.3666,42582.0
2017-06-30 14:05:00,65.45,65.49,65.45,65.47,7870.0,56.3666,56.401,56.3666,56.3838,7870.0
2017-06-30 14:10:00,65.48,65.51,65.47,65.5,15696.0,56.3924,56.4183,56.3838,56.4096,15696.0
2017-06-30 14:15:00,65.5,65.5,65.48,65.5,4160.0,56.4096,56.4096,56.3924,56.4096,4160.0
2017-06-30 14:20:00,65.5,65.5,65.48,65.5,10100.0,56.4096,56.4096,56.3924,56.4096,10100.0
2017-06-30 14:25:00,65.51,65.52,65.49,65.51,20919.0,56.4183,56.4269,56.401,56.4183,20919.0
2017-06-30 14:30:00,65.51,65.51,65.5,65.5,2900.0,56.4183,56.4183,56.4096,56.4096,2900.0
2017-06-30 14:35:00,65.51,65.52,65.5,65.52,2150.0,56.4183,56.4269,56.4096,56.4269,2150.0
2017-06-30 14:40:00,65.51,65.52,65.5,65.52,5211.0,56.4183,56.4269,56.4096,56.4269,5211.0
2017-06-30 14:45:00,65.52,65.54,65.51,65.53,4153.0,56.4269,56.4441,56.4183,56.4355,4153.0
2017-06-30 14:50:00,65.53,65.56,65.53,65.56,13606.0,56.4355,56.4613,56.4355,56.4613,13606.0
2017-06-30 14:55:00,65.55,65.56,65.55,65.55,12879.0,56.4527,56.4613,56.4527,56.4527,12879.0
2017-06-30 15:00:00,65.56,65.56,65.54,65.54,8600.0,56.4613,56.4613,56.4441,56.4441,8600.0
2017-06-30 15:05:00,65.55,65.56,65.54,65.55,6006.0,56.4527,56.4613,56.4441,56.4527,6006.0
2017-06-30 15:10:00,65.55,65.55,65.52,65.53,11675.0,56.4527,56.4527,56.4269,56.4355,11675.0
2017-06-30 15:15:00,65.53,65.54,65.52,65.54,9321.0,56.4355,56.4441,56.4269,56.4441,9321.0
2017-06-30 15:20:00,65.53,65.58,65.53,65.57,18240.0,56.4355,56.4785,56.4355,56.4699,18240.0
2017-06-30 15:25:00,65.57,65.58,65.56,65.57,16709.0,56.4699,56.4785,56.4613,56.4699,16709.0
2017-06-30 15:30:00,65.57,65.57,65.52,65.53,15940.0,56.4699,56.4699,56.4269,56.4355,15940.0
2017-06-30 15:35:00,65.53,65.55,65.53,65.53,7209.0,56.4355,56.4527,56.4355,56.4355,7209.0
2017-06-30 15:40:00,65.54,65.58,65.53,65.58,165714.0,56.4441,56.4785,56.4355,56.4785,165714.0
2017-06-30 15:45:00,65.58,65.63,65.58,65.62,245039.0,56.4785,56.5216,56.4785,56.513,245039.0
2017-06-30 15:50:00,65.62,65.62,65.57,65.57,310589.0,56.513,56.513,56.4699,56.4699,310589.0
2017-06-30 15:55:00,65.57,65.57,65.45,65.45,697159.0,56.4699,56.4699,56.3666,56.3666,697159.0
2017-07-03 09:30:00,65.68,65.71,65.53,65.68,97968.0,56.5647,56.5905,56.4355,56.5647,97968.0
2017-07-03 09:35:00,65.68,65.68,65.66,65.67,17757.0,56.5647,56.5647,56.5474,56.556,17757.0
2017-07-03 09:40:00,65.67,65.69,65.67,65.68,4920.0,56.556,56.5733,56.556,56.5647,4920.0
2017-07-03 09:45:00,65.68,65.72,65.68,65.71,8260.0,56.5647,56.5991,56.5647,56.5905,8260.0
2017-07-03 09:50:00,65.71,65.72,65.69,65.71,22600.0,56.5905,56.5991,56.5733,56.5905,22600.0
2017-07-03 09:55:00,65.72,65.72,65.7,65.71,22574.0,56.5991,56.5991,56.5819,56.5905,22574.0
2017-07-03 10:00:00,65.71,65.73,65.68,65.69,25869.0,56.5905,56.6077,56.5647,56.5733,25869.0
2017-07-03 10:05:00,65.69,65.73,65.67,65.73,11445.0,56.5733,56.6077,56.556,56.6077,11445.0
2017-07-03 10:10:00,65.72,65.77,65.72,65.76,17200.0,56.5991,56.6422,56.5991,56.6336,17200.0
2017-07-03 10:15:00,65.76,65.76,65.71,65.73,6097.0,56.6336,56.6336,56.5905,56.6077,6097.0
2017-07-03 10:20:00,65.73,65.74,65.69,65.7,20275.0,56.6077,56.6163,56.5733,56.5819,20275.0
2017-07-03 10:25:00,65.7,65.7,65.67,65.7,15185.0,56.5819,56.5819,56.556,56.5819,15185.0
2017-07-03 10:30:00,65.69,65.73,65.69,65.71,8072.0,56.5733,56.6077,56.5733,56.5905,8072.0
2017-07-03 10:35:00,65.71,65.73,65.71,65.73,4313.0,56.5905,56.6077,56.5905,56.6077,4313.0
2017-07-03 10:40:00,65.73,65.74,65.72,65.73,13917.0,56.6077,56.6163,56.5991,56.6077,13917.0
2017-07-03 10:45:00,65.73,65.76,65.73,65.76,11230.0,56.6077,56.6336,56.6077,56.6336,11230.0
2017-07-03 10:50:00,65.76,65.77,65.74,65.74,10095.0,56.6336,56.6422,56.6163,56.6163,10095.0
2017-07-03 10:55:00,65.75,65.76,65.73,65.73,9160.0,56.6249,56.6336,56.6077,56.6077,9160.0
2017-07-03 11:00:00,65.73,65.74,65.71,65.72,15970.0,56.6077,56.6163,56.5905,56.5991,15970.0
2017-07-03 11:05:00,65.71,65.73,65.68,65.7,17382.0,56.5905,56.6077,56.5647,56.5819,17382.0
2017-07-03 11:10:00,65.7,65.72,65.68,65.71,5675.0,56.5819,56.5991,56.5647,56.5905,5675.0
2017-07-03 11:15:00,65.72,65.73,65.7,65.7,11734.0,56.5991,56.6077,56.5819,56.5819,11734.0
2017-07-03 11:20:00,65.7,65.72,65.69,65.72,5700.0,56.5819,56.5991,56.5733,56.5991,5700.0
2017-07-03 11:25:00,65.71,65.72,65.7,65.72,6427.0,56.5905,56.5991,56.5819,56.5991,6427.0
2017-07-03 11:30:00,65.72,65.74,65.7,65.73,6752.0,56.5991,56.6163,56.5819,56.6077,6752.0
2017-07-03 11:35:00,65.72,65.72,65.68,65.7,12889.0,56.5991,56.5991,56.5647,56.5819,12889.0
2017-07-03 11:40:00,65.71,65.72,65.7,65.71,79892.0,56.5905,56.5991,56.5819,56.5905,79892.0
2017-07-03 11:45:00,65.7,65.73,65.7,65.72,6582.0,56.5819,56.6077,56.5819,56.5991,6582.0
2017-07-03 11:50:00,65.72,65.72,65.7,65.72,7824.0,56.5991,56.5991,56.5819,56.5991,7824.0
2017-07-03 11:55:00,65.72,65.73,65.71,65.72,14683.0,56.5991,56.6077,56.5905,56.5991,14683.0
2017-07-03 12:00:00,65.71,65.71,65.68,65.69,8600.0,56.5905,56.5905,56.5647,56.5733,8600.0
2017-07-03 12:05:00,65.68,65.68,65.62,65.62,15182.0,56.5647,56.5647,56.513,56.513,15182.0
2017-07-03 12:10:00,65.63,65.63,65.6,65.6,16300.0,56.5216,56.5216,56.4958,56.4958,16300.0
2017-07-03 12:15:00,65.6,65.63,65.58,65.62,167647.0,56.4958,56.5216,56.4785,56.513,167647.0
2017-07-03 12:20:00,65.61,65.63,65.6,65.62,22310.0,56.5044,56.5216,56.4958,56.513,22310.0
2017-07-03 12:25:00,65.62,65.64,65.62,65.64,24821.0,56.513,56.5302,56.513,56.5302,24821.0
2017-07-03 12:30:00,65.64,65.64,65.61,65.61,10074.0,56.5302,56.5302,56.5044,56.5044,10074.0
2017-07-03 12:35:00,65.61,65.63,65.59,65.62,43026.0,56.5044,56.5216,56.4872,56.513,43026.0
2017-07-03 12:40:00,65.62,65.63,65.61,65.62,5100.0,56.513,56.5216,56.5044,56.513,5100.0
2017-07-03 12:45:00,65.62,65.63,65.61,65.62,7100.0,56.513,56.5216,56.5044,56.513,7100.0
2017-07-03 12:50:00,65.62,65.65,65.61,65.65,19014.0,56.513,56.5388,56.5044,56.5388,19014.0
2017-07-03 12:55:00,65.64,65.64,65.56,65.56,588922.0,56.5302,56.5302,56.4613,56.4613,588922.0
2017-07-05 09:30:00,65.55,65.55,65.45,65.48,62154.0,56.4527,56.4527,56.3666,56.3924,62154.0
2017-07-05 09:35:00,65.48,65.49,65.43,65.43,39601.0,56.3924,56.401,56.3494,56.3494,39601.0
2017-07-05 09:40:00,65.43,65.44,65.37,65.4,59521.0,56.3494,56.358,56.2977,56.3235,59521.0
2017-07-05 09:45:00,65.4,65.41,65.34,65.37,70262.0,56.3235,56.3321,56.2718,56.2977,70262.0
2017-07-05 09:50:00,65.38,65.4,65.37,65.37,44327.0,56.3063,56.3235,56.2977,56.2977,44327.0
2017-07-05 09:55:00,65.37,65.4,65.35,65.4,66319.0,56.2977,56.3235,56.2805,56.3235,66319.0
2017-07-05 10:00:00,65.4,65.4,65.31,65.31,35968.0,56.3235,56.3235,56.246,56.246,35968.0
2017-07-05 10:05:00,65.31,65.34,65.29,65.33,66742.0,56.246,56.2718,56.2288,56.2632,66742.0
2017-07-05 10:10:00,65.33,65.36,65.31,65.31,61553.0,56.2632,56.2891,56.246,56.246,61553.0
2017-07-05 10:15:00,65.31,65.33,65.29,65.32,60424.0,56.246,56.2632,56.2288,56.2546,60424.0
2017-07-05 10:20:00,65.32,65.34,65.31,65.33,37953.0,56.2546,56.2718,56.246,56.2632,37953.0
2017-07-05 10:25:00,65.33,65.35,65.31,65.35,65388.0,56.2632,56.2805,56.246,56.2805,65388.0
2017-07-05 10:30:00,65.35,65.39,65.33,65.39,63431.0,56.2805,56.3149,56.2632,56.3149,63431.0
2017-07-05 10:35:00,65.4,65.42,65.39,65.41,77282.0,56.3235,56.3407,56.3149,56.3321,77282.0
2017-07-05 10:40:00,65.41,65.47,65.41,65.46,57692.0,56.3321,56.3838,56.3321,56.3752,57692.0
2017-07-05 10:45:00,65.46,65.48,65.43,65.43,32215.0,56.3752,56.3924,56.3494,56.3494,32215.0
2017-07-05 10:50:00,65.43,65.48,65.43,65.48,48084.0,56.3494,56.3924,56.3494,56.3924,48084.0
2017-07-05 10:55:00,65.48,65.48,65.44,65.46,68788.0,56.3924,56.3924,56.358,56.3752,68788.0
2017-07-05 11:00:00,65.45,65.5,65.45,65.47,51168.0,56.3666,56.4096,56.3666,56.3838,51168.0
2017-07-05 11:05:00,65.47,65.5,65.46,65.49,46835.0,56.3838,56.4096,56.3752,56.401,46835.0
2017-07-05 11:10:00,65.49,65.51,65.48,65.51,51503.0,56.401,56.4183,56.3924,56.4183,51503.0
2017-07-05 11:15:00,65.51,65.52,65.49,65.51,43829.0,56.4183,56.4269,56.401,56.4183,43829.0
2017-07-05 11:20:00,65.5,65.51,65.47,65.48,54821.0,56.4096,56.4183,56.3838,56.3924,54821.0
2017-07-05 11:25:00,65.48,65.52,65.48,65.5,89228.0,56.3924,56.4269,56.3924,56.4096,89228.0
2017-07-05 11:30:00,65.5,65.5,65.46,65.48,13815.0,56.4096,56.4096,56.3752,56.3924,13815.0
2017-07-05 11:35:00,65.48,65.5,65.48,65.5,40498.0,56.3924,56.4096,56.3924,56.4096,40498.0
2017-07-05 11:40:00,65.5,65.51,65.48,65.48,41212.0,56.4096,56.4183,56.3924,56.3924,41212.0
2017-07-05 11:45:00,65.48,65.48,65.46,65.46,27200.0,56.3924,56.3924,56.3752,56.3752,27200.0
2017-07-05 11:50:00,65.47,65.5,65.46,65.5,54470.0,56.3838,56.4096,56.3752,56.4096,54470.0
2017-07-05 11:55:00,65.5,65.5,65.47,65.47,24507.0,56.4096,56.4096,56.3838,56.3838,24507.0
2017-07-05 12:00:00,65.47,65.48,65.46,65.48,64880.0,56.3838,56.3924,56.3752,56.3924,64880.0
2017-07-05 12:05:00,65.47,65.48,65.45,65.46,30017.0,56.3838,56.3924,56.3666,56.3752,30017.0
2017-07-05 12:10:00,65.46,65.48,65.45,65.47,32958.0,56.3752,56.3924,56.3666,56.3838,32958.0
2017-07-05 12:15:00,65.47,65.5,65.46,65.5,29800.0,56.3838,56.4096,56.3752,56.4096,29800.0
2017-07-05 12:20:00,65.5,65.52,65.48,65.48,44960.0,56.4096,56.4269,56.3924,56.3924,44960.0
2017-07-05 12:25:00,65.49,65.49,65.48,65.49,19667.0,56.401,56.401,56.3924,56.401,19667.0
2017-07-05 12:30:00,65.49,65.5,65.49,65.49,12845.0,56.401,56.4096,56.401,56.401,12845.0
2017-07-05 12:35:00,65.5,65.52,65.49,65.52,139854.0,56.4096,56.4269,56.401,56.4269,139854.0
2017-07-05 12:40:00,65.51,65.52,65.51,65.51,8938.0,56.4183,56.4269,56.4183,56.4183,8938.0
2017-07-05 12:45:00,65.52,65.52,65.5,65.52,19386.0,56.4269,56.4269,56.4096,56.4269,19386.0
2017-07-05 12:50:00,65.51,65.54,65.51,65.53,37890.0,56.4183,56.4441,56.4183,56.4355,37890.0
2017-07-05 12:55:00,65.53,65.54,65.52,65.52,11603.0,56.4355,56.4441,56.4269,56.4269,11603.0
2017-07-05 13:00:00,65.52,65.55,65.52,65.54,80473.0,56.4269,56.4527,56.4269,56.4441,80473.0
2017-07-05 13:05:00,65.53,65.55,65.53,65.55,16235.0,56.4355,56.4527,56.4355,56.4527,16235.0
2017-07-05 13:10:00,65.55,65.55,65.54,65.54,27883.0,56.4527,56.4527,56.4441,56.4441,27883.0
2017-07-05 13:15:00,65.54,65.57,65.54,65.55,32397.0,56.4441,56.4699,56.4441,56.4527,32397.0
2017-07-05 13:20:00,65.55,65.58,65.55,65.56,97531.0,56.4527,56.4785,56.4527,56.4613,97531.0
2017-07-05 13:25:00,65.56,65.56,65.55,65.55,25273.0,56.4613,56.4613,56.4527,56.4527,25273.0
2017-07-05 13:30:00,65.55,65.56,65.54,65.56,20885.0,56.4527,56.4613,56.4441,56.4613,20885.0
2017-07-05 13:35:00,65.56,65.56,65.55,65.56,27416.0,56.4613,56.4613,56.4527,56.4613,27416.0
2017-07-05 13:40:00,65.55,65.56,65.53,65.54,30844.0,56.4527,56.4613,56.4355,56.4441,30844.0
2017-07-05 13:45:00,65.54,65.55,65.53,65.53,26390.0,56.4441,56.4527,56.4355,56.4355,26390.0
2017-07-05 13:50:00,65.53,65.54,65.52,65.54,36404.0,56.4355,56.4441,56.4269,56.4441,36404.0
2017-07-05 13:55:00,65.54,65.55,65.53,65.54,30437.0,56.4441,56.4527,56.4355,56.4441,30437.0
2017-07-05 14:00:00,65.54,65.6,65.53,65.55,45709.0,56.4441,56.4958,56.4355,56.4527,45709.0
2017-07-05 14:05:00,65.55,65.58,65.47,65.49,55473.0,56.4527,56.4785,56.3838,56.401,55473.0
2017-07-05 14:10:00,65.48,65.54,65.48,65.52,30635.0,56.3924,56.4441,56.3924,56.4269,30635.0
2017-07-05 14:15:00,65.53,65.55,65.53,65.53,28307.0,56.4355,56.4527,56.4355,56.4355,28307.0
2017-07-05 14:20:00,65.53,65.55,65.52,65.55,19832.0,56.4355,56.4527,56.4269,56.4527,19832.0
2017-07-05 14:25:00,65.56,65.56,65.54,65.55,32110.0,56.4613,56.4613,56.4441,56.4527,32110.0
2017-07-05 14:30:00,65.55,65.58,65.54,65.55,15456.0,56.4527,56.4785,56.4441,56.4527,15456.0
2017-07-05 14:35:00,65.56,65.58,65.55,65.57,29204.0,56.4613,56.4785,56.4527,56.4699,29204.0
2017-07-05 14:40:00,65.58,65.58,65.55,65.55,10578.0,56.4785,56.4785,56.4527,56.4527,10578.0
2017-07-05 14:45:00,65.56,65.57,65.52,65.53,51325.0,56.4613,56.4699,56.4269,56.4355,51325.0
2017-07-05 14:50:00,65.53,65.56,65.52,65.54,26164.0,56.4355,56.4613,56.4269,56.4441,26164.0
2017-07-05 14:55:00,65.54,65.55,65.5,65.52,58568.0,56.4441,56.4527,56.4096,56.4269,58568.0
2017-07-05 15:00:00,65.52,65.53,65.48,65.49,80880.0,56.4269,56.4355,56.3924,56.401,80880.0
2017-07-05 15:05:00,65.49,65.53,65.49,65.52,69486.0,56.401,56.4355,56.401,56.4269,69486.0
2017-07-05 15:10:00,65.52,65.54,65.52,65.53,54994.0,56.4269,56.4441,56.4269,56.4355,54994.0
2017-07-05 15:15:00,65.53,65.55,65.53,65.55,9200.0,56.4355,56.4527,56.4355,56.4527,9200.0
2017-07-05 15:20:00,65.55,65.56,65.53,65.54,59072.0,56.4527,56.4613,56.4355,56.4441,59072.0
2017-07-05 15:25:00,65.54,65.57,65.53,65.56,42985.0,56.4441,56.4699,56.4355,56.4613,42985.0
2017-07-05 15:30:00,65.56,65.58,65.55,65.57,41370.0,56.4613,56.4785,56.4527,56.4699,41370.0
2017-07-05 15:35:00,65.58,65.58,65.55,65.56,80474.0,56.4785,56.4785,56.4527,56.4613,80474.0
2017-07-05 15:40:00,65.57,65.59,65.56,65.59,59976.0,56.4699,56.4872,56.4613,56.4872,59976.0
2017-07-05 15:45:00,65.59,65.59,65.56,65.56,114519.0,56.4872,56.4872,56.4613,56.4613,114519.0
2017-07-05 15:50:00,65.57,65.58,65.55,65.56,119944.0,56.4699,56.4785,56.4527,56.4613,119944.0
2017-07-05 15:55:00,65.56,65.59,65.55,65.57,300895.0,56.4613,56.4872,56.4527,56.4699,300895.0
2017-07-06 09:30:00,65.32,65.32,65.28,65.3,72259.0,56.2546,56.2546,56.2202,56.2374,72259.0
2017-07-06 09:35:00,65.29,65.31,65.2,65.21,43820.0,56.2288,56.246,56.1513,56.1599,43820.0
2017-07-06 09:40:00,65.2,65.22,65.18,65.2,27378.0,56.1513,56.1685,56.1341,56.1513,27378.0
2017-07-06 09:45:00,65.21,65.21,65.13,65.15,41908.0,56.1599,56.1599,56.091,56.1082,41908.0
2017-07-06 09:50:00,65.15,65.21,65.14,65.2,82973.0,56.1082,56.1599,56.0996,56.1513,82973.0
2017-07-06 09:55:00,65.2,65.2,65.13,65.17,24581.0,56.1513,56.1513,56.091,56.1254,24581.0
2017-07-06 10:00:00,65.16,65.19,65.12,65.13,64601.0,56.1168,56.1427,56.0824,56.091,64601.0
2017-07-06 10:05:00,65.13,65.14,65.06,65.1,44438.0,56.091,56.0996,56.0307,56.0652,44438.0
2017-07-06 10:10:00,65.09,65.16,65.09,65.16,20491.0,56.0565,56.1168,56.0565,56.1168,20491.0
2017-07-06 10:15:00,65.16,65.17,65.14,65.16,10349.0,56.1168,56.1254,56.0996,56.1168,10349.0
2017-07-06 10:20:00,65.16,65.16,65.12,65.13,23827.0,56.1168,56.1168,56.0824,56.091,23827.0
2017-07-06 10:25:00,65.13,65.16,65.11,65.13,25592.0,56.091,56.1168,56.0738,56.091,25592.0
2017-07-06 10:30:00,65.13,65.14,65.1,65.13,17910.0,56.091,56.0996,56.0652,56.091,17910.0
2017-07-06 10:35:00,65.12,65.15,65.11,65.15,29646.0,56.0824,56.1082,56.0738,56.1082,29646.0
2017-07-06 10:40:00,65.16,65.19,65.15,65.17,27327.0,56.1168,56.1427,56.1082,56.1254,27327.0
2017-07-06 10:45:00,65.17,65.18,65.15,65.16,11369.0,56.1254,56.1341,56.1082,56.1168,11369.0
2017-07-06 10:50:00,65.15,65.18,65.15,65.17,18378.0,56.1082,56.1341,56.1082,56.1254,18378.0
2017-07-06 10:55:00,65.17,65.18,65.15,65.17,15266.0,56.1254,56.1341,56.1082,56.1254,15266.0
2017-07-06 11:00:00,65.17,65.27,65.17,65.26,44709.0,56.1254,56.2116,56.1254,56.2029,44709.0
2017-07-06 11:05:00,65.26,65.29,65.26,65.26,11862.0,56.2029,56.2288,56.2029,56.2029,11862.0
2017-07-06 11:10:00,65.26,65.26,65.21,65.21,14321.0,56.2029,56.2029,56.1599,56.1599,14321.0
2017-07-06 11:15:00,65.2,65.21,65.19,65.2,8600.0,56.1513,56.1599,56.1427,56.1513,8600.0
2017-07-06 11:20:00,65.2,65.22,65.2,65.21,11780.0,56.1513,56.1685,56.1513,56.1599,11780.0
2017-07-06 11:25:00,65.22,65.26,65.22,65.25,14484.0,56.1685,56.2029,56.1685,56.1943,14484.0
2017-07-06 11:30:00,65.25,65.29,65.24,65.26,10615.0,56.1943,56.2288,56.1857,56.2029,10615.0
2017-07-06 11:35:00,65.27,65.29,65.27,65.28,18064.0,56.2116,56.2288,56.2116,56.2202,18064.0
2017-07-06 11:40:00,65.28,65.3,65.26,65.3,6410.0,56.2202,56.2374,56.2029,56.2374,6410.0
2017-07-06 11:45:00,65.29,65.3,65.28,65.28,8400.0,56.2288,56.2374,56.2202,56.2202,8400.0
2017-07-06 11:50:00,65.28,65.31,65.27,65.28,11301.0,56.2202,56.246,56.2116,56.2202,11301.0
2017-07-06 11:55:00,65.28,65.29,65.25,65.29,8400.0,56.2202,56.2288,56.1943,56.2288,8400.0
2017-07-06 12:00:00,65.3,65.31,65.29,65.3,17777.0,56.2374,56.246,56.2288,56.2374,17777.0
2017-07-06 12:05:00,65.31,65.32,65.28,65.3,4900.0,56.246,56.2546,56.2202,56.2374,4900.0
2017-07-06 12:10:00,65.3,65.3,65.27,65.27,13881.0,56.2374,56.2374,56.2116,56.2116,13881.0
2017-07-06 12:15:00,65.27,65.29,65.27,65.28,7022.0,56.2116,56.2288,56.2116,56.2202,7022.0
2017-07-06 12:20:00,65.28,65.29,65.26,65.28,11942.0,56.2202,56.2288,56.2029,56.2202,11942.0
2017-07-06 12:25:00,65.28,65.28,65.24,65.25,6807.0,56.2202,56.2202,56.1857,56.1943,6807.0
2017-07-06 12:30:00,65.24,65.27,65.24,65.26,14950.0,56.1857,56.2116,56.1857,56.2029,14950.0
2017-07-06 12:35:00,65.27,65.3,65.27,65.29,13871.0,56.2116,56.2374,56.2116,56.2288,13871.0
2017-07-06 12:40:00,65.29,65.32,65.29,65.32,5020.0,56.2288,56.2546,56.2288,56.2546,5020.0
2017-07-06 12:45:00,65.32,65.32,65.29,65.3,6317.0,56.2546,56.2546,56.2288,56.2374,6317.0
2017-07-06 12:50:00,65.31,65.31,65.29,65.29,7597.0,56.246,56.246,56.2288,56.2288,7597.0
2017-07-06 12:55:00,65.28,65.31,65.28,65.31,11295.0,56.2202,56.246,56.2202,56.246,11295.0
2017-07-06 13:00:00,65.31,65.32,65.29,65.3,17846.0,56.246,56.2546,56.2288,56.2374,17846.0
2017-07-06 13:05:00,65.31,65.31,65.3,65.3,92855.0,56.246,56.246,56.2374,56.2374,92855.0
2017-07-06 13:10:00,65.3,65.32,65.29,65.31,46535.0,56.2374,56.2546,56.2288,56.246,46535.0
2017-07-06 13:15:00,65.32,65.36,65.31,65.36,23458.0,56.2546,56.2891,56.246,56.2891,23458.0
2017-07-06 13:20:00,65.36,65.37,65.35,65.36,9091.0,56.2891,56.2977,56.2805,56.2891,9091.0
2017-07-06 13:25:00,65.36,65.36,65.35,65.35,4912.0,56.2891,56.2891,56.2805,56.2805,4912.0
2017-07-06 13:30:00,65.35,65.35,65.32,65.32,19604.0,56.2805,56.2805,56.2546,56.2546,19604.0
2017-07-06 13:35:00,65.32,65.32,65.29,65.3,12469.0,56.2546,56.2546,56.2288,56.2374,12469.0
2017-07-06 13:40:00,65.29,65.29,65.22,65.23,30332.0,56.2288,56.2288,56.1685,56.1771,30332.0
2017-07-06 13:45:00,65.23,65.26,65.23,65.26,15090.0,56.1771,56.2029,56.1771,56.2029,15090.0
2017-07-06 13:50:00,65.26,65.27,65.24,65.26,10523.0,56.2029,56.2116,56.1857,56.2029,10523.0
2017-07-06 13:55:00,65.26,65.26,65.23,65.24,21400.0,56.2029,56.2029,56.1771,56.1857,21400.0
2017-07-06 14:00:00,65.25,65.25,65.21,65.24,26077.0,56.1943,56.1943,56.1599,56.1857,26077.0
2017-07-06 14:05:00,65.24,65.24,65.21,65.23,16860.0,56.1857,56.1857,56.1599,56.1771,16860.0
2017-07-06 14:10:00,65.22,65.22,65.19,65.19,6433.0,56.1685,56.1685,56.1427,56.1427,6433.0
2017-07-06 14:15:00,65.19,65.19,65.16,65.18,26588.0,56.1427,56.1427,56.1168,56.1341,26588.0
2017-07-06 14:20:00,65.17,65.2,65.17,65.19,19468.0,56.1254,56.1513,56.1254,56.1427,19468.0
2017-07-06 14:25:00,65.19,65.21,65.18,65.21,6125.0,56.1427,56.1599,56.1341,56.1599,6125.0
2017-07-06 14:30:00,65.2,65.21,65.16,65.2,13175.0,56.1513,56.1599,56.1168,56.1513,13175.0
2017-07-06 14:35:00,65.2,65.2,65.15,65.17,7689.0,56.1513,56.1513,56.1082,56.1254,7689.0
2017-07-06 14:40:00,65.17,65.18,65.14,65.17,12700.0,56.1254,56.1341,56.0996,56.1254,12700.0
2017-07-06 14:45:00,65.17,65.18,65.14,65.17,14483.0,56.1254,56.1341,56.0996,56.1254,14483.0
2017-07-06 14:50:00,65.17,65.18,65.14,65.17,22258.0,56.1254,56.1341,56.0996,56.1254,22258.0
2017-07-06 14:55:00,65.18,65.19,65.18,65.19,12090.0,56.1341,56.1427,56.1341,56.1427,12090.0
2017-07-06 15:00:00,65.19,65.19,65.17,65.18,11582.0,56.1427,56.1427,56.1254,56.1341,11582.0
2017-07-06 15:05:00,65.17,65.19,65.13,65.16,29092.0,56.1254,56.1427,56.091,56.1168,29092.0
2017-07-06 15:10:00,65.16,65.16,65.12,65.12,21088.0,56.1168,56.1168,56.0824,56.0824,21088.0
2017-07-06 15:15:00,65.12,65.15,65.11,65.14,8976.0,56.0824,56.1082,56.0738,56.0996,8976.0
2017-07-06 15:20:00,65.14,65.14,65.11,65.13,18510.0,56.0996,56.0996,56.0738,56.091,18510.0
2017-07-06 15:25:00,65.12,65.12,65.08,65.08,11680.0,56.0824,56.0824,56.0479,56.0479,11680.0
2017-07-06 15:30:00,65.08,65.09,65.05,65.07,29250.0,56.0479,56.0565,56.0221,56.0393,29250.0
2017-07-06 15:35:00,65.08,65.08,65.04,65.07,28343.0,56.0479,56.0479,56.0135,56.0393,28343.0
2017-07-06 15:40:00,65.06,65.07,65.02,65.03,70026.0,56.0307,56.0393,55.9963,56.0049,70026.0
2017-07-06 15:45:00,65.05,65.09,65.05,65.09,30980.0,56.0221,56.0565,56.0221,56.0565,30980.0
2017-07-06 15:50:00,65.09,65.11,65.06,65.11,81859.0,56.0565,56.0738,56.0307,56.0738,81859.0
2017-07-06 15:55:00,65.11,65.12,65.08,65.08,154993.0,56.0738,56.0824,56.0479,56.0479,154993.0
2017-07-07 09:30:00,65.09,65.17,65.09,65.13,296214.0,56.0565,56.1254,56.0565,56.091,296214.0
2017-07-07 09:35:00,65.14,65.15,65.11,65.15,19700.0,56.0996,56.1082,56.0738,56.1082,19700.0
2017-07-07 09:40:00,65.15,65.16,65.11,65.11,5711.0,56.1082,56.1168,56.0738,56.0738,5711.0
2017-07-07 09:45:00,65.11,65.13,65.08,65.13,11455.0,56.0738,56.091,56.0479,56.091,11455.0
2017-07-07 09:50:00,65.13,65.19,65.13,65.18,6322.0,56.091,56.1427,56.091,56.1341,6322.0
2017-07-07 09:55:00,65.18,65.19,65.16,65.19,4587.0,56.1341,56.1427,56.1168,56.1427,4587.0
2017-07-07 10:00:00,65.18,65.19,65.15,65.15,17768.0,56.1341,56.1427,56.1082,56.1082,17768.0
2017-07-07 10:05:00,65.16,65.17,65.11,65.12,33261.0,56.1168,56.1254,56.0738,56.0824,33261.0
2017-07-07 10:10:00,65.11,65.14,65.11,65.14,20108.0,56.0738,56.0996,56.0738,56.0996,20108.0
2017-07-07 10:15:00,65.14,65.14,65.07,65.08,11638.0,56.0996,56.0996,56.0393,56.0479,11638.0
2017-07-07 10:20:00,65.08,65.1,65.06,65.07,15539.0,56.0479,56.0652,56.0307,56.0393,15539.0
2017-07-07 10:25:00,65.07,65.12,65.07,65.11,3870.0,56.0393,56.0824,56.0393,56.0738,3870.0
2017-07-07 10:30:00,65.12,65.15,65.12,65.14,7528.0,56.0824,56.1082,56.0824,56.0996,7528.0
2017-07-07 10:35:00,65.13,65.14,65.13,65.13,3300.0,56.091,56.0996,56.091,56.091,3300.0
2017-07-07 10:40:00,65.12,65.18,65.12,65.14,9535.0,56.0824,56.1341,56.0824,56.0996,9535.0
2017-07-07 10:45:00,65.14,65.15,65.13,65.14,15433.0,56.0996,56.1082,56.091,56.0996,15433.0
2017-07-07 10:50:00,65.13,65.16,65.12,65.12,145409.0,56.091,56.1168,56.0824,56.0824,145409.0
2017-07-07 10:55:00,65.12,65.14,65.11,65.11,9319.0,56.0824,56.0996,56.0738,56.0738,9319.0
2017-07-07 11:00:00,65.11,65.12,65.1,65.12,17401.0,56.0738,56.0824,56.0652,56.0824,17401.0
2017-07-07 11:05:00,65.13,65.14,65.11,65.13,46626.0,56.091,56.0996,56.0738,56.091,46626.0
2017-07-07 11:10:00,65.13,65.15,65.12,65.13,12247.0,56.091,56.1082,56.0824,56.091,12247.0
2017-07-07 11:15:00,65.12,65.13,65.11,65.13,19004.0,56.0824,56.091,56.0738,56.091,19004.0
2017-07-07 11:20:00,65.13,65.16,65.13,65.15,23927.0,56.091,56.1168,56.091,56.1082,23927.0
2017-07-07 11:25:00,65.14,65.2,65.14,65.19,7881.0,56.0996,56.1513,56.0996,56.1427,7881.0
2017-07-07 11:30:00,65.19,65.23,65.19,65.22,8470.0,56.1427,56.1771,56.1427,56.1685,8470.0
2017-07-07 11:35:00,65.23,65.26,65.23,65.25,6161.0,56.1771,56.2029,56.1771,56.1943,6161.0
2017-07-07 11:40:00,65.25,65.27,65.25,65.25,5118.0,56.1943,56.2116,56.1943,56.1943,5118.0
2017-07-07 11:45:00,65.25,65.26,65.24,65.25,26405.0,56.1943,56.2029,56.1857,56.1943,26405.0
2017-07-07 11:50:00,65.25,65.27,65.25,65.27,18235.0,56.1943,56.2116,56.1943,56.2116,18235.0
2017-07-07 11:55:00,65.26,65.28,65.26,65.27,2205.0,56.2029,56.2202,56.2029,56.2116,2205.0
2017-07-07 12:00:00,65.28,65.3,65.28,65.29,2940.0,56.2202,56.2374,56.2202,56.2288,2940.0
2017-07-07 12:05:00,65.3,65.31,65.28,65.28,35923.0,56.2374,56.246,56.2202,56.2202,35923.0
2017-07-07 12:10:00,65.29,65.34,65.29,65.34,11260.0,56.2288,56.2718,56.2288,56.2718,11260.0
2017-07-07 12:15:00,65.36,65.36,65.32,65.34,4650.0,56.2891,56.2891,56.2546,56.2718,4650.0
2017-07-07 12:20:00,65.33,65.34,65.33,65.34,800.0,56.2632,56.2718,56.2632,56.2718,800.0
2017-07-07 12:25:00,65.35,65.35,65.33,65.34,13900.0,56.2805,56.2805,56.2632,56.2718,13900.0
2017-07-07 12:30:00,65.34,65.35,65.33,65.34,8340.0,56.2718,56.2805,56.2632,56.2718,8340.0
2017-07-07 12:35:00,65.34,65.35,65.34,65.34,2809.0,56.2718,56.2805,56.2718,56.2718,2809.0
2017-07-07 12:40:00,65.33,65.35,65.33,65.34,5700.0,56.2632,56.2805,56.2632,56.2718,5700.0
2017-07-07 12:45:00,65.34,65.34,65.33,65.33,1900.0,56.2718,56.2718,56.2632,56.2632,1900.0
2017-07-07 12:50:00,65.34,65.35,65.34,65.35,1400.0,56.2718,56.2805,56.2718,56.2805,1400.0
2017-07-07 12:55:00,65.34,65.35,65.33,65.35,2174.0,56.2718,56.2805,56.2632,56.2805,2174.0
2017-07-07 13:00:00,65.35,65.37,65.34,65.34,4579.0,56.2805,56.2977,56.2718,56.2718,4579.0
2017-07-07 13:05:00,65.34,65.35,65.33,65.33,10584.0,56.2718,56.2805,56.2632,56.2632,10584.0
2017-07-07 13:10:00,65.34,65.34,65.32,65.33,4219.0,56.2718,56.2718,56.2546,56.2632,4219.0
2017-07-07 13:15:00,65.33,65.36,65.32,65.36,5500.0,56.2632,56.2891,56.2546,56.2891,5500.0
2017-07-07 13:20:00,65.36,65.36,65.35,65.36,1300.0,56.2891,56.2891,56.2805,56.2891,1300.0
2017-07-07 13:25:00,65.36,65.37,65.34,65.36,3500.0,56.2891,56.2977,56.2718,56.2891,3500.0
2017-07-07 13:30:00,65.35,65.38,65.35,65.37,1600.0,56.2805,56.3063,56.2805,56.2977,1600.0
2017-07-07 13:35:00,65.37,65.38,65.36,65.37,3800.0,56.2977,56.3063,56.2891,56.2977,3800.0
2017-07-07 13:40:00,65.37,65.38,65.36,65.37,6029.0,56.2977,56.3063,56.2891,56.2977,6029.0
2017-07-07 13:45:00,65.37,65.38,65.36,65.37,586746.0,56.2977,56.3063,56.2891,56.2977,586746.0
2017-07-07 13:50:00,65.37,65.37,65.35,65.35,192255.0,56.2977,56.2977,56.2805,56.2805,192255.0
2017-07-07 13:55:00,65.36,65.38,65.36,65.38,78860.0,56.2891,56.3063,56.2891,56.3063,78860.0
2017-07-07 14:00:00,65.38,65.39,65.36,65.38,9275.0,56.3063,56.3149,56.2891,56.3063,9275.0
2017-07-07 14:05:00,65.37,65.37,65.36,65.37,7310.0,56.2977,56.2977,56.2891,56.2977,7310.0
2017-07-07 14:10:00,65.37,65.38,65.36,65.38,13760.0,56.2977,56.3063,56.2891,56.3063,13760.0
2017-07-07 14:15:00,65.39,65.4,65.37,65.37,18436.0,56.3149,56.3235,56.2977,56.2977,18436.0
2017-07-07 14:20:00,65.38,65.38,65.37,65.37,1806.0,56.3063,56.3063,56.2977,56.2977,1806.0
2017-07-07 14:25:00,65.37,65.37,65.36,65.36,2169.0,56.2977,56.2977,56.2891,56.2891,2169.0
2017-07-07 14:30:00,65.36,65.36,65.35,65.36,3600.0,56.2891,56.2891,56.2805,56.2891,3600.0
2017-07-07 14:35:00,65.36,65.36,65.34,65.35,12479.0,56.2891,56.2891,56.2718,56.2805,12479.0
2017-07-07 14:40:00,65.35,65.37,65.35,65.37,2300.0,56.2805,56.2977,56.2805,56.2977,2300.0
2017-07-07 14:45:00,65.37,65.37,65.35,65.35,4922.0,56.2977,56.2977,56.2805,56.2805,4922.0
2017-07-07 14:50:00,65.36,65.37,65.36,65.36,3200.0,56.2891,56.2977,56.2891,56.2891,3200.0
2017-07-07 14:55:00,65.36,65.36,65.35,65.35,5843.0,56.2891,56.2891,56.2805,56.2805,5843.0
2017-07-07 15:00:00,65.34,65.35,65.33,65.33,4355.0,56.2718,56.2805,56.2632,56.2632,4355.0
2017-07-07 15:05:00,65.33,65.34,65.32,65.34,2400.0,56.2632,56.2718,56.2546,56.2718,2400.0
2017-07-07 15:10:00,65.34,65.34,65.32,65.32,3958.0,56.2718,56.2718,56.2546,56.2546,3958.0
2017-07-07 15:15:00,65.33,65.36,65.33,65.36,4822.0,56.2632,56.2891,56.2632,56.2891,4822.0
2017-07-07 15:20:00,65.36,65.36,65.34,65.36,12700.0,56.2891,56.2891,56.2718,56.2891,12700.0
2017-07-07 15:25:00,65.35,65.36,65.34,65.36,5215.0,56.2805,56.2891,56.2718,56.2891,5215.0
2017-07-07 15:30:00,65.36,65.36,65.34,65.36,26349.0,56.2891,56.2891,56.2718,56.2891,26349.0
2017-07-07 15:35:00,65.36,65.37,65.35,65.37,28743.0,56.2891,56.2977,56.2805,56.2977,28743.0
2017-07-07 15:40:00,65.37,65.38,65.36,65.38,8265.0,56.2977,56.3063,56.2891,56.3063,8265.0
2017-07-07 15:45:00,65.39,65.39,65.37,65.38,18700.0,56.3149,56.3149,56.2977,56.3063,18700.0
2017-07-07 15:50:00,65.38,65.38,65.37,65.37,11987.0,56.3063,56.3063,56.2977,56.2977,11987.0
2017-07-07 15:55:00,65.37,65.38,65.32,65.34,122535.0,56.2977,56.3063,56.2546,56.2718,122535.0
2017-07-10 09:30:00,65.36,65.38,65.29,65.34,24684.0,56.2891,56.3063,56.2288,56.2718,24684.0
2017-07-10 09:35:00,65.34,65.37,65.33,65.35,12191.0,56.2718,56.2977,56.2632,56.2805,12191.0
2017-07-10 09:40:00,65.36,65.39,65.36,65.38,6346.0,56.2891,56.3149,56.2891,56.3063,6346.0
2017-07-10 09:45:00,65.38,65.38,65.36,65.38,18986.0,56.3063,56.3063,56.2891,56.3063,18986.0
2017-07-10 09:50:00,65.38,65.39,65.32,65.32,9650.0,56.3063,56.3149,56.2546,56.2546,9650.0
2017-07-10 09:55:00,65.32,65.34,65.32,65.32,6188.0,56.2546,56.2718,56.2546,56.2546,6188.0
2017-07-10 10:00:00,65.32,65.41,65.32,65.41,11382.0,56.2546,56.3321,56.2546,56.3321,11382.0
2017-07-10 10:05:00,65.41,65.41,65.4,65.4,3212.0,56.3321,56.3321,56.3235,56.3235,3212.0
2017-07-10 10:10:00,65.41,65.41,65.39,65.39,4774.0,56.3321,56.3321,56.3149,56.3149,4774.0
2017-07-10 10:15:00,65.38,65.4,65.38,65.4,8876.0,56.3063,56.3235,56.3063,56.3235,8876.0
2017-07-10 10:20:00,65.4,65.43,65.4,65.42,4243.0,56.3235,56.3494,56.3235,56.3407,4243.0
2017-07-10 10:25:00,65.43,65.43,65.41,65.42,5316.0,56.3494,56.3494,56.3321,56.3407,5316.0
2017-07-10 10:30:00,65.41,65.42,65.41,65.41,2386.0,56.3321,56.3407,56.3321,56.3321,2386.0
2017-07-10 10:35:00,65.4,65.41,65.39,65.41,3940.0,56.3235,56.3321,56.3149,56.3321,3940.0
2017-07-10 10:40:00,65.41,65.43,65.41,65.43,4848.0,56.3321,56.3494,56.3321,56.3494,4848.0
2017-07-10 10:45:00,65.44,65.45,65.43,65.44,6371.0,56.358,56.3666,56.3494,56.358,6371.0
2017-07-10 10:50:00,65.44,65.48,65.44,65.48,7335.0,56.358,56.3924,56.358,56.3924,7335.0
2017-07-10 10:55:00,65.48,65.48,65.46,65.48,3400.0,56.3924,56.3924,56.3752,56.3924,3400.0
2017-07-10 11:00:00,65.48,65.48,65.46,65.46,51178.0,56.3924,56.3924,56.3752,56.3752,51178.0
2017-07-10 11:05:00,65.47,65.51,65.47,65.5,4800.0,56.3838,56.4183,56.3838,56.4096,4800.0
2017-07-10 11:10:00,65.5,65.51,65.48,65.49,10378.0,56.4096,56.4183,56.3924,56.401,10378.0
2017-07-10 11:15:00,65.49,65.5,65.48,65.48,2600.0,56.401,56.4096,56.3924,56.3924,2600.0
2017-07-10 11:20:00,65.49,65.49,65.46,65.48,5185.0,56.401,56.401,56.3752,56.3924,5185.0
2017-07-10 11:25:00,65.48,65.49,65.46,65.47,3308.0,56.3924,56.401,56.3752,56.3838,3308.0
2017-07-10 11:30:00,65.47,65.47,65.46,65.46,5142.0,56.3838,56.3838,56.3752,56.3752,5142.0
2017-07-10 11:35:00,65.47,65.49,65.46,65.48,15000.0,56.3838,56.401,56.3752,56.3924,15000.0
2017-07-10 11:40:00,65.48,65.48,65.47,65.47,3995.0,56.3924,56.3924,56.3838,56.3838,3995.0
2017-07-10 11:45:00,65.47,65.48,65.47,65.48,4268.0,56.3838,56.3924,56.3838,56.3924,4268.0
2017-07-10 11:50:00,65.49,65.49,65.47,65.47,2502.0,56.401,56.401,56.3838,56.3838,2502.0
2017-07-10 11:55:00,65.48,65.49,65.48,65.49,3640.0,56.3924,56.401,56.3924,56.401,3640.0
2017-07-10 12:00:00,65.5,65.51,65.49,65.51,2900.0,56.4096,56.4183,56.401,56.4183,2900.0
2017-07-10 12:05:00,65.51,65.53,65.51,65.52,4274.0,56.4183,56.4355,56.4183,56.4269,4274.0
2017-07-10 12:10:00,65.51,65.51,65.51,65.51,2140.0,56.4183,56.4183,56.4183,56.4183,2140.0
2017-07-10 12:15:00,65.52,65.52,65.49,65.5,5430.0,56.4269,56.4269,56.401,56.4096,5430.0
2017-07-10 12:20:00,65.5,65.51,65.5,65.5,500.0,56.4096,56.4183,56.4096,56.4096,500.0
2017-07-10 12:25:00,65.5,65.51,65.49,65.5,17200.0,56.4096,56.4183,56.401,56.4096,17200.0
2017-07-10 12:30:00,65.5,65.5,65.49,65.5,3800.0,56.4096,56.4096,56.401,56.4096,3800.0
2017-07-10 12:35:00,65.49,65.5,65.49,65.49,6800.0,56.401,56.4096,56.401,56.401,6800.0
2017-07-10 12:40:00,65.48,65.5,65.48,65.49,5700.0,56.3924,56.4096,56.3924,56.401,5700.0
2017-07-10 12:45:00,65.49,65.49,65.48,65.49,2900.0,56.401,56.401,56.3924,56.401,2900.0
2017-07-10 12:50:00,65.5,65.51,65.49,65.5,1116.0,56.4096,56.4183,56.401,56.4096,1116.0
2017-07-10 12:55:00,65.51,65.51,65.5,65.51,3630.0,56.4183,56.4183,56.4096,56.4183,3630.0
2017-07-10 13:00:00,65.52,65.52,65.51,65.52,1991.0,56.4269,56.4269,56.4183,56.4269,1991.0
2017-07-10 13:05:00,65.53,65.53,65.52,65.52,2900.0,56.4355,56.4355,56.4269,56.4269,2900.0
2017-07-10 13:10:00,65.53,65.53,65.52,65.52,4148.0,56.4355,56.4355,56.4269,56.4269,4148.0
2017-07-10 13:15:00,65.52,65.53,65.51,65.52,8389.0,56.4269,56.4355,56.4183,56.4269,8389.0
2017-07-10 13:20:00,65.52,65.53,65.51,65.51,3763.0,56.4269,56.4355,56.4183,56.4183,3763.0
2017-07-10 13:25:00,65.52,65.53,65.51,65.53,9238.0,56.4269,56.4355,56.4183,56.4355,9238.0
2017-07-10 13:30:00,65.52,65.54,65.52,65.53,8502.0,56.4269,56.4441,56.4269,56.4355,8502.0
2017-07-10 13:35:00,65.53,65.54,65.52,65.52,2342.0,56.4355,56.4441,56.4269,56.4269,2342.0
2017-07-10 13:40:00,65.52,65.54,65.52,65.53,3780.0,56.4269,56.4441,56.4269,56.4355,3780.0
2017-07-10 13:45:00,65.53,65.54,65.53,65.53,4911.0,56.4355,56.4441,56.4355,56.4355,4911.0
2017-07-10 13:50:00,65.54,65.56,65.53,65.56,5500.0,56.4441,56.4613,56.4355,56.4613,5500.0
2017-07-10 13:55:00,65.55,65.56,65.54,65.56,5780.0,56.4527,56.4613,56.4441,56.4613,5780.0
2017-07-10 14:00:00,65.56,65.56,65.54,65.55,7300.0,56.4613,56.4613,56.4441,56.4527,7300.0
2017-07-10 14:05:00,65.55,65.56,65.54,65.55,7600.0,56.4527,56.4613,56.4441,56.4527,7600.0
2017-07-10 14:10:00,65.55,65.56,65.54,65.56,10237.0,56.4527,56.4613,56.4441,56.4613,10237.0
2017-07-10 14:15:00,65.56,65.56,65.55,65.56,18200.0,56.4613,56.4613,56.4527,56.4613,18200.0
2017-07-10 14:20:00,65.56,65.56,65.54,65.55,8500.0,56.4613,56.4613,56.4441,56.4527,8500.0
2017-07-10 14:25:00,65.54,65.55,65.53,65.53,7600.0,56.4441,56.4527,56.4355,56.4355,7600.0
2017-07-10 14:30:00,65.54,65.54,65.52,65.53,11588.0,56.4441,56.4441,56.4269,56.4355,11588.0
2017-07-10 14:35:00,65.54,65.54,65.53,65.54,7876.0,56.4441,56.4441,56.4355,56.4441,7876.0
2017-07-10 14:40:00,65.54,65.55,65.53,65.55,37369.0,56.4441,56.4527,56.4355,56.4527,37369.0
2017-07-10 14:45:00,65.55,65.55,65.54,65.54,8700.0,56.4527,56.4527,56.4441,56.4441,8700.0
2017-07-10 14:50:00,65.54,65.54,65.52,65.53,8179.0,56.4441,56.4441,56.4269,56.4355,8179.0
2017-07-10 14:55:00,65.52,65.53,65.52,65.52,6216.0,56.4269,56.4355,56.4269,56.4269,6216.0
2017-07-10 15:00:00,65.53,65.54,65.52,65.54,11635.0,56.4355,56.4441,56.4269,56.4441,11635.0
2017-07-10 15:05:00,65.53,65.53,65.52,65.52,12368.0,56.4355,56.4355,56.4269,56.4269,12368.0
2017-07-10 15:10:00,65.52,65.54,65.52,65.53,4520.0,56.4269,56.4441,56.4269,56.4355,4520.0
2017-07-10 15:15:00,65.53,65.53,65.5,65.5,12204.0,56.4355,56.4355,56.4096,56.4096,12204.0
2017-07-10 15:20:00,65.51,65.52,65.5,65.51,2870.0,56.4183,56.4269,56.4096,56.4183,2870.0
2017-07-10 15:25:00,65.51,65.52,65.51,65.52,2478.0,56.4183,56.4269,56.4183,56.4269,2478.0
2017-07-10 15:30:00,65.51,65.54,65.51,65.53,11046.0,56.4183,56.4441,56.4183,56.4355,11046.0
2017-07-10 15:35:00,65.53,65.55,65.53,65.55,18894.0,56.4355,56.4527,56.4355,56.4527,18894.0
2017-07-10 15:40:00,65.56,65.57,65.54,65.55,45740.0,56.4613,56.4699,56.4441,56.4527,45740.0
2017-07-10 15:45:00,65.55,65.55,65.52,65.53,14840.0,56.4527,56.4527,56.4269,56.4355,14840.0
2017-07-10 15:50:00,65.52,65.52,65.5,65.51,26760.0,56.4269,56.4269,56.4096,56.4183,26760.0
2017-07-10 15:55:00,65.51,65.51,65.48,65.49,65965.0,56.4183,56.4183,56.3924,56.401,65965.0
2017-07-11 09:30:00,65.48,65.49,65.42,65.45,47053.0,56.3924,56.401,56.3407,56.3666,47053.0
2017-07-11 09:35:00,65.44,65.44,65.39,65.4,9400.0,56.358,56.358,56.3149,56.3235,9400.0
2017-07-11 09:40:00,65.4,65.44,65.39,65.44,12586.0,56.3235,56.358,56.3149,56.358,12586.0
2017-07-11 09:45:00,65.43,65.44,65.41,65.42,31727.0,56.3494,56.358,56.3321,56.3407,31727.0
2017-07-11 09:50:00,65.42,65.44,65.42,65.44,7598.0,56.3407,56.358,56.3407,56.358,7598.0
2017-07-11 09:55:00,65.45,65.45,65.44,65.45,5900.0,56.3666,56.3666,56.358,56.3666,5900.0
2017-07-11 10:00:00,65.45,65.45,65.43,65.45,2016.0,56.3666,56.3666,56.3494,56.3666,2016.0
2017-07-11 10:05:00,65.44,65.45,65.44,65.44,5631.0,56.358,56.3666,56.358,56.358,5631.0
2017-07-11 10:10:00,65.44,65.46,65.43,65.45,2000.0,56.358,56.3752,56.3494,56.3666,2000.0
2017-07-11 10:15:00,65.45,65.49,65.45,65.49,16160.0,56.3666,56.401,56.3666,56.401,16160.0
2017-07-11 10:20:00,65.49,65.5,65.47,65.47,6429.0,56.401,56.4096,56.3838,56.3838,6429.0
2017-07-11 10:25:00,65.47,65.49,65.47,65.48,3342.0,56.3838,56.401,56.3838,56.3924,3342.0
2017-07-11 10:30:00,65.49,65.51,65.49,65.5,19470.0,56.401,56.4183,56.401,56.4096,19470.0
2017-07-11 10:35:00,65.5,65.52,65.49,65.52,2503.0,56.4096,56.4269,56.401,56.4269,2503.0
2017-07-11 10:40:00,65.51,65.51,65.49,65.5,11610.0,56.4183,56.4183,56.401,56.4096,11610.0
2017-07-11 10:45:00,65.5,65.5,65.49,65.49,5023.0,56.4096,56.4096,56.401,56.401,5023.0
2017-07-11 10:50:00,65.5,65.5,65.49,65.5,3500.0,56.4096,56.4096,56.401,56.4096,3500.0
2017-07-11 10:55:00,65.5,65.52,65.5,65.51,6288.0,56.4096,56.4269,56.4096,56.4183,6288.0
2017-07-11 11:00:00,65.51,65.51,65.49,65.5,2363.0,56.4183,56.4183,56.401,56.4096,2363.0
2017-07-11 11:05:00,65.51,65.52,65.5,65.5,3200.0,56.4183,56.4269,56.4096,56.4096,3200.0
2017-07-11 11:10:00,65.49,65.49,65.44,65.44,3650.0,56.401,56.401,56.358,56.358,3650.0
2017-07-11 11:15:00,65.44,65.44,65.42,65.43,5941.0,56.358,56.358,56.3407,56.3494,5941.0
2017-07-11 11:20:00,65.42,65.42,65.3,65.31,13801.0,56.3407,56.3407,56.2374,56.246,13801.0
2017-07-11 11:25:00,65.31,65.31,65.22,65.29,52047.0,56.246,56.246,56.1685,56.2288,52047.0
2017-07-11 11:30:00,65.29,65.35,65.28,65.34,34664.0,56.2288,56.2805,56.2202,56.2718,34664.0
2017-07-11 11:35:00,65.34,65.37,65.33,65.35,7565.0,56.2718,56.2977,56.2632,56.2805,7565.0
2017-07-11 11:40:00,65.36,65.39,65.33,65.38,6160.0,56.2891,56.3149,56.2632,56.3063,6160.0
2017-07-11 11:45:00,65.38,65.38,65.36,65.38,15990.0,56.3063,56.3063,56.2891,56.3063,15990.0
2017-07-11 11:50:00,65.38,65.44,65.38,65.43,3850.0,56.3063,56.358,56.3063,56.3494,3850.0
2017-07-11 11:55:00,65.44,65.44,65.42,65.43,1122.0,56.358,56.358,56.3407,56.3494,1122.0
2017-07-11 12:00:00,65.42,65.45,65.42,65.44,9654.0,56.3407,56.3666,56.3407,56.358,9654.0
2017-07-11 12:05:00,65.44,65.44,65.42,65.42,12874.0,56.358,56.358,56.3407,56.3407,12874.0
2017-07-11 12:10:00,65.44,65.45,65.43,65.45,3600.0,56.358,56.3666,56.3494,56.3666,3600.0
2017-07-11 12:15:00,65.44,65.44,65.39,65.39,1800.0,56.358,56.358,56.3149,56.3149,1800.0
2017-07-11 12:20:00,65.4,65.41,65.39,65.39,1000.0,56.3235,56.3321,56.3149,56.3149,1000.0
2017-07-11 12:25:00,65.38,65.39,65.37,65.39,10554.0,56.3063,56.3149,56.2977,56.3149,10554.0
2017-07-11 12:30:00,65.4,65.41,65.39,65.41,2400.0,56.3235,56.3321,56.3149,56.3321,2400.0
2017-07-11 12:35:00,65.4,65.42,65.4,65.41,1257.0,56.3235,56.3407,56.3235,56.3321,1257.0
2017-07-11 12:40:00,65.41,65.44,65.41,65.44,4600.0,56.3321,56.358,56.3321,56.358,4600.0
2017-07-11 12:45:00,65.45,65.47,65.45,65.45,1900.0,56.3666,56.3838,56.3666,56.3666,1900.0
2017-07-11 12:50:00,65.45,65.46,65.45,65.46,12325.0,56.3666,56.3752,56.3666,56.3752,12325.0
2017-07-11 12:55:00,65.47,65.47,65.45,65.45,1200.0,56.3838,56.3838,56.3666,56.3666,1200.0
2017-07-11 13:00:00,65.45,65.47,65.45,65.46,293200.0,56.3666,56.3838,56.3666,56.3752,293200.0
2017-07-11 13:05:00,65.46,65.47,65.45,65.46,3240.0,56.3752,56.3838,56.3666,56.3752,3240.0
2017-07-11 13:10:00,65.46,65.46,65.45,65.45,3294.0,56.3752,56.3752,56.3666,56.3666,3294.0
2017-07-11 13:15:00,65.44,65.46,65.44,65.46,1300.0,56.358,56.3752,56.358,56.3752,1300.0
2017-07-11 13:20:00,65.46,65.47,65.45,65.45,3123.0,56.3752,56.3838,56.3666,56.3666,3123.0
2017-07-11 13:25:00,65.45,65.46,65.44,65.44,1500.0,56.3666,56.3752,56.358,56.358,1500.0
2017-07-11 13:30:00,65.44,65.45,65.43,65.43,700.0,56.358,56.3666,56.3494,56.3494,700.0
2017-07-11 13:35:00,65.43,65.47,65.43,65.47,7000.0,56.3494,56.3838,56.3494,56.3838,7000.0
2017-07-11 13:40:00,65.48,65.56,65.47,65.56,68543.0,56.3924,56.4613,56.3838,56.4613,68543.0
2017-07-11 13:45:00,65.56,65.56,65.55,65.56,1800.0,56.4613,56.4613,56.4527,56.4613,1800.0
2017-07-11 13:50:00,65.56,65.57,65.56,65.56,1070.0,56.4613,56.4699,56.4613,56.4613,1070.0
2017-07-11 13:55:00,65.56,65.57,65.56,65.57,3000.0,56.4613,56.4699,56.4613,56.4699,3000.0
2017-07-11 14:00:00,65.57,65.61,65.57,65.59,21038.0,56.4699,56.5044,56.4699,56.4872,21038.0
2017-07-11 14:05:00,65.59,65.59,65.57,65.57,6772.0,56.4872,56.4872,56.4699,56.4699,6772.0
2017-07-11 14:10:00,65.58,65.59,65.57,65.57,1903.0,56.4785,56.4872,56.4699,56.4699,1903.0
2017-07-11 14:15:00,65.58,65.59,65.56,65.56,8410.0,56.4785,56.4872,56.4613,56.4613,8410.0
2017-07-11 14:20:00,65.56,65.58,65.55,65.58,2200.0,56.4613,56.4785,56.4527,56.4785,2200.0
2017-07-11 14:25:00,65.57,65.6,65.57,65.59,1885.0,56.4699,56.4958,56.4699,56.4872,1885.0
2017-07-11 14:30:00,65.59,65.59,65.57,65.58,5380.0,56.4872,56.4872,56.4699,56.4785,5380.0
2017-07-11 14:35:00,65.57,65.59,65.57,65.58,3250.0,56.4699,56.4872,56.4699,56.4785,3250.0
2017-07-11 14:40:00,65.57,65.59,65.56,65.57,4566.0,56.4699,56.4872,56.4613,56.4699,4566.0
2017-07-11 14:45:00,65.58,65.58,65.57,65.57,3400.0,56.4785,56.4785,56.4699,56.4699,3400.0
2017-07-11 14:50:00,65.57,65.57,65.56,65.56,1300.0,56.4699,56.4699,56.4613,56.4613,1300.0
2017-07-11 14:55:00,65.57,65.59,65.57,65.59,3574.0,56.4699,56.4872,56.4699,56.4872,3574.0
2017-07-11 15:00:00,65.58,65.59,65.57,65.57,2662.0,56.4785,56.4872,56.4699,56.4699,2662.0
2017-07-11 15:05:00,65.56,65.59,65.56,65.58,2929.0,56.4613,56.4872,56.4613,56.4785,2929.0
2017-07-11 15:10:00,65.59,65.62,65.59,65.62,5500.0,56.4872,56.513,56.4872,56.513,5500.0
2017-07-11 15:15:00,65.62,65.62,65.61,65.61,12172.0,56.513,56.513,56.5044,56.5044,12172.0
2017-07-11 15:20:00,65.61,65.62,65.6,65.6,8539.0,56.5044,56.513,56.4958,56.4958,8539.0
2017-07-11 15:25:00,65.6,65.61,65.59,65.6,1145.0,56.4958,56.5044,56.4872,56.4958,1145.0
2017-07-11 15:30:00,65.6,65.65,65.6,65.64,7627.0,56.4958,56.5388,56.4958,56.5302,7627.0
2017-07-11 15:35:00,65.64,65.64,65.62,65.62,3687.0,56.5302,56.5302,56.513,56.513,3687.0
2017-07-11 15:40:00,65.62,65.62,65.61,65.62,5125.0,56.513,56.513,56.5044,56.513,5125.0
2017-07-11 15:45:00,65.61,65.61,65.59,65.59,17486.0,56.5044,56.5044,56.4872,56.4872,17486.0
2017-07-11 15:50:00,65.59,65.6,65.58,65.59,9323.0,56.4872,56.4958,56.4785,56.4872,9323.0
2017-07-11 15:55:00,65.59,65.61,65.58,65.6,73448.0,56.4872,56.5044,56.4785,56.4958,73448.0
2017-07-12 09:30:00,65.93,66.07,65.93,66.06,112959.0,56.78,56.9005,56.78,56.8919,112959.0
2017-07-12 09:35:00,66.06,66.1,66.06,66.09,21670.0,56.8919,56.9264,56.8919,56.9178,21670.0
2017-07-12 09:40:00,66.09,66.12,66.09,66.1,10952.0,56.9178,56.9436,56.9178,56.9264,10952.0
2017-07-12 09:45:00,66.1,66.12,66.1,66.1,10500.0,56.9264,56.9436,56.9264,56.9264,10500.0
2017-07-12 09:50:00,66.11,66.14,66.07,66.09,74089.0,56.935,56.9608,56.9005,56.9178,74089.0
2017-07-12 09:55:00,66.09,66.11,66.09,66.11,25064.0,56.9178,56.935,56.9178,56.935,25064.0
2017-07-12 10:00:00,66.11,66.13,66.1,66.1,24486.0,56.935,56.9522,56.9264,56.9264,24486.0
2017-07-12 10:05:00,66.1,66.16,66.1,66.14,17620.0,56.9264,56.978,56.9264,56.9608,17620.0
2017-07-12 10:10:00,66.13,66.14,66.12,66.13,8080.0,56.9522,56.9608,56.9436,56.9522,8080.0
2017-07-12 10:15:00,66.13,66.16,66.13,66.13,9188.0,56.9522,56.978,56.9522,56.9522,9188.0
2017-07-12 10:20:00,66.14,66.16,66.13,66.14,15198.0,56.9608,56.978,56.9522,56.9608,15198.0
2017-07-12 10:25:00,66.15,66.18,66.13,66.14,13219.0,56.9694,56.9953,56.9522,56.9608,13219.0
2017-07-12 10:30:00,66.14,66.15,66.12,66.13,18607.0,56.9608,56.9694,56.9436,56.9522,18607.0
2017-07-12 10:35:00,66.12,66.13,66.1,66.12,12496.0,56.9436,56.9522,56.9264,56.9436,12496.0
2017-07-12 10:40:00,66.11,66.11,66.06,66.08,32456.0,56.935,56.935,56.8919,56.9091,32456.0
2017-07-12 10:45:00,66.08,66.11,66.08,66.11,13064.0,56.9091,56.935,56.9091,56.935,13064.0
2017-07-12 10:50:00,66.1,66.1,66.08,66.09,18875.0,56.9264,56.9264,56.9091,56.9178,18875.0
2017-07-12 10:55:00,66.09,66.11,66.07,66.08,36619.0,56.9178,56.935,56.9005,56.9091,36619.0
2017-07-12 11:00:00,66.08,66.1,66.07,66.09,18800.0,56.9091,56.9264,56.9005,56.9178,18800.0
2017-07-12 11:05:00,66.09,66.11,66.06,66.06,14676.0,56.9178,56.935,56.8919,56.8919,14676.0
2017-07-12 11:10:00,66.06,66.1,66.06,66.09,18693.0,56.8919,56.9264,56.8919,56.9178,18693.0
2017-07-12 11:15:00,66.09,66.11,66.09,66.11,5199.0,56.9178,56.935,56.9178,56.935,5199.0
2017-07-12 11:20:00,66.11,66.12,66.1,66.12,6173.0,56.935,56.9436,56.9264,56.9436,6173.0
2017-07-12 11:25:00,66.12,66.13,66.11,66.11,11206.0,56.9436,56.9522,56.935,56.935,11206.0
2017-07-12 11:30:00,66.11,66.12,66.1,66.1,3205.0,56.935,56.9436,56.9264,56.9264,3205.0
2017-07-12 11:35:00,66.1,66.11,66.09,66.1,11935.0,56.9264,56.935,56.9178,56.9264,11935.0
2017-07-12 11:40:00,66.1,66.1,66.08,66.09,14810.0,56.9264,56.9264,56.9091,56.9178,14810.0
2017-07-12 11:45:00,66.1,66.11,66.1,66.11,12174.0,56.9264,56.935,56.9264,56.935,12174.0
2017-07-12 11:50:00,66.11,66.11,66.1,66.1,2400.0,56.935,56.935,56.9264,56.9264,2400.0
2017-07-12 11:55:00,66.11,66.13,66.11,66.13,18112.0,56.935,56.9522,56.935,56.9522,18112.0
2017-07-12 12:00:00,66.13,66.13,66.12,66.13,22293.0,56.9522,56.9522,56.9436,56.9522,22293.0
2017-07-12 12:05:00,66.14,66.17,66.14,66.17,21253.0,56.9608,56.9867,56.9608,56.9867,21253.0
2017-07-12 12:10:00,66.16,66.17,66.1,66.11,37226.0,56.978,56.9867,56.9264,56.935,37226.0
2017-07-12 12:15:00,66.09,66.11,66.08,66.11,17191.0,56.9178,56.935,56.9091,56.935,17191.0
2017-07-12 12:20:00,66.11,66.13,66.11,66.12,26687.0,56.935,56.9522,56.935,56.9436,26687.0
2017-07-12 12:25:00,66.13,66.14,66.13,66.13,25592.0,56.9522,56.9608,56.9522,56.9522,25592.0
2017-07-12 12:30:00,66.14,66.14,66.12,66.13,20600.0,56.9608,56.9608,56.9436,56.9522,20600.0
2017-07-12 12:35:00,66.13,66.16,66.13,66.16,4900.0,56.9522,56.978,56.9522,56.978,4900.0
2017-07-12 12:40:00,66.15,66.16,66.14,66.15,10773.0,56.9694,56.978,56.9608,56.9694,10773.0
2017-07-12 12:45:00,66.15,66.15,66.13,66.14,3083.0,56.9694,56.9694,56.9522,56.9608,3083.0
2017-07-12 12:50:00,66.14,66.16,66.14,66.14,4795.0,56.9608,56.978,56.9608,56.9608,4795.0
2017-07-12 12:55:00,66.14,66.17,66.14,66.17,5908.0,56.9608,56.9867,56.9608,56.9867,5908.0
2017-07-12 13:00:00,66.18,66.19,66.17,66.19,11264.0,56.9953,57.0039,56.9867,57.0039,11264.0
2017-07-12 13:05:00,66.18,66.19,66.17,66.17,2800.0,56.9953,57.0039,56.9867,56.9867,2800.0
2017-07-12 13:10:00,66.18,66.19,66.16,66.16,2127.0,56.9953,57.0039,56.978,56.978,2127.0
2017-07-12 13:15:00,66.17,66.18,66.17,66.18,2564.0,56.9867,56.9953,56.9867,56.9953,2564.0
2017-07-12 13:20:00,66.17,66.17,66.15,66.17,10750.0,56.9867,56.9867,56.9694,56.9867,10750.0
2017-07-12 13:25:00,66.17,66.18,66.16,66.17,4913.0,56.9867,56.9953,56.978,56.9867,4913.0
2017-07-12 13:30:00,66.18,66.19,66.17,66.19,6837.0,56.9953,57.0039,56.9867,57.0039,6837.0
2017-07-12 13:35:00,66.19,66.2,66.18,66.2,7267.0,57.0039,57.0125,56.9953,57.0125,7267.0
2017-07-12 13:40:00,66.2,66.21,66.19,66.2,5150.0,57.0125,57.0211,57.0039,57.0125,5150.0
2017-07-12 13:45:00,66.19,66.2,66.19,66.2,4700.0,57.0039,57.0125,57.0039,57.0125,4700.0
2017-07-12 13:50:00,66.19,66.21,66.19,66.21,10699.0,57.0039,57.0211,57.0039,57.0211,10699.0
2017-07-12 13:55:00,66.2,66.23,66.2,66.23,2700.0,57.0125,57.0383,57.0125,57.0383,2700.0
2017-07-12 14:00:00,66.22,66.23,66.2,66.2,3322.0,57.0297,57.0383,57.0125,57.0125,3322.0
2017-07-12 14:05:00,66.21,66.22,66.21,66.21,3525.0,57.0211,57.0297,57.0211,57.0211,3525.0
2017-07-12 14:10:00,66.22,66.23,66.21,66.21,116466.0,57.0297,57.0383,57.0211,57.0211,116466.0
2017-07-12 14:15:00,66.22,66.25,66.22,66.23,32441.0,57.0297,57.0556,57.0297,57.0383,32441.0
2017-07-12 14:20:00,66.23,66.24,66.22,66.23,2981.0,57.0383,57.0469,57.0297,57.0383,2981.0
2017-07-12 14:25:00,66.23,66.25,66.22,66.24,9370.0,57.0383,57.0556,57.0297,57.0469,9370.0
2017-07-12 14:30:00,66.24,66.24,66.23,66.23,2200.0,57.0469,57.0469,57.0383,57.0383,2200.0
2017-07-12 14:35:00,66.23,66.23,66.22,66.23,8645.0,57.0383,57.0383,57.0297,57.0383,8645.0
2017-07-12 14:40:00,66.23,66.23,66.21,66.22,6919.0,57.0383,57.0383,57.0211,57.0297,6919.0
2017-07-12 14:45:00,66.22,66.22,66.2,66.22,4222.0,57.0297,57.0297,57.0125,57.0297,4222.0
2017-07-12 14:50:00,66.22,66.23,66.21,66.23,8027.0,57.0297,57.0383,57.0211,57.0383,8027.0
2017-07-12 14:55:00,66.23,66.23,66.22,66.22,8102.0,57.0383,57.0383,57.0297,57.0297,8102.0
2017-07-12 15:00:00,66.21,66.22,66.21,66.22,4302.0,57.0211,57.0297,57.0211,57.0297,4302.0
2017-07-12 15:05:00,66.23,66.24,66.22,66.23,9874.0,57.0383,57.0469,57.0297,57.0383,9874.0
2017-07-12 15:10:00,66.23,66.23,66.22,66.23,3911.0,57.0383,57.0383,57.0297,57.0383,3911.0
2017-07-12 15:15:00,66.24,66.24,66.23,66.23,7007.0,57.0469,57.0469,57.0383,57.0383,7007.0
2017-07-12 15:20:00,66.23,66.25,66.23,66.24,16925.0,57.0383,57.0556,57.0383,57.0469,16925.0
2017-07-12 15:25:00,66.23,66.24,66.22,66.23,46972.0,57.0383,57.0469,57.0297,57.0383,46972.0
2017-07-12 15:30:00,66.23,66.25,66.2,66.21,13937.0,57.0383,57.0556,57.0125,57.0211,13937.0
2017-07-12 15:35:00,66.21,66.23,66.21,66.22,19552.0,57.0211,57.0383,57.0211,57.0297,19552.0
2017-07-12 15:40:00,66.22,66.22,66.2,66.21,15008.0,57.0297,57.0297,57.0125,57.0211,15008.0
2017-07-12 15:45:00,66.21,66.22,66.2,66.21,35186.0,57.0211,57.0297,57.0125,57.0211,35186.0
2017-07-12 15:50:00,66.21,66.21,66.18,66.19,54143.0,57.0211,57.0211,56.9953,57.0039,54143.0
2017-07-12 15:55:00,66.19,66.19,66.16,66.19,119453.0,57.0039,57.0039,56.978,57.0039,119453.0
2017-07-13 09:30:00,66.24,66.26,66.2,66.26,34102.0,57.0469,57.0642,57.0125,57.0642,34102.0
2017-07-13 09:35:00,66.26,66.28,66.25,66.27,21920.0,57.0642,57.0814,57.0556,57.0728,21920.0
2017-07-13 09:40:00,66.27,66.27,66.24,66.25,72497.0,57.0728,57.0728,57.0469,57.0556,72497.0
2017-07-13 09:45:00,66.25,66.27,66.24,66.27,88044.0,57.0556,57.0728,57.0469,57.0728,88044.0
2017-07-13 09:50:00,66.26,66.28,66.26,66.28,5900.0,57.0642,57.0814,57.0642,57.0814,5900.0
2017-07-13 09:55:00,66.28,66.28,66.26,66.27,8200.0,57.0814,57.0814,57.0642,57.0728,8200.0
2017-07-13 10:00:00,66.27,66.28,66.25,66.27,7988.0,57.0728,57.0814,57.0556,57.0728,7988.0
2017-07-13 10:05:00,66.26,66.27,66.24,66.26,8100.0,57.0642,57.0728,57.0469,57.0642,8100.0
2017-07-13 10:10:00,66.27,66.27,66.23,66.23,10461.0,57.0728,57.0728,57.0383,57.0383,10461.0
2017-07-13 10:15:00,66.23,66.23,66.21,66.22,11268.0,57.0383,57.0383,57.0211,57.0297,11268.0
2017-07-13 10:20:00,66.21,66.22,66.19,66.2,5300.0,57.0211,57.0297,57.0039,57.0125,5300.0
2017-07-13 10:25:00,66.19,66.21,66.15,66.15,31763.0,57.0039,57.0211,56.9694,56.9694,31763.0
2017-07-13 10:30:00,66.15,66.19,66.14,66.18,34622.0,56.9694,57.0039,56.9608,56.9953,34622.0
2017-07-13 10:35:00,66.19,66.2,66.15,66.17,11700.0,57.0039,57.0125,56.9694,56.9867,11700.0
2017-07-13 10:40:00,66.18,66.19,66.18,66.19,17800.0,56.9953,57.0039,56.9953,57.0039,17800.0
2017-07-13 10:45:00,66.19,66.2,66.18,66.19,7244.0,57.0039,57.0125,56.9953,57.0039,7244.0
2017-07-13 10:50:00,66.19,66.21,66.18,66.2,2800.0,57.0039,57.0211,56.9953,57.0125,2800.0
2017-07-13 10:55:00,66.21,66.22,66.2,66.2,5600.0,57.0211,57.0297,57.0125,57.0125,5600.0
2017-07-13 11:00:00,66.2,66.24,66.2,66.23,18143.0,57.0125,57.0469,57.0125,57.0383,18143.0
2017-07-13 11:05:00,66.23,66.25,66.23,66.23,4300.0,57.0383,57.0556,57.0383,57.0383,4300.0
2017-07-13 11:10:00,66.23,66.24,66.21,66.23,5700.0,57.0383,57.0469,57.0211,57.0383,5700.0
2017-07-13 11:15:00,66.24,66.24,66.21,66.23,4376.0,57.0469,57.0469,57.0211,57.0383,4376.0
2017-07-13 11:20:00,66.24,66.25,66.23,66.23,4800.0,57.0469,57.0556,57.0383,57.0383,4800.0
2017-07-13 11:25:00,66.23,66.26,66.23,66.23,37523.0,57.0383,57.0642,57.0383,57.0383,37523.0
2017-07-13 11:30:00,66.23,66.26,66.23,66.26,4914.0,57.0383,57.0642,57.0383,57.0642,4914.0
2017-07-13 11:35:00,66.26,66.26,66.23,66.24,5400.0,57.0642,57.0642,57.0383,57.0469,5400.0
2017-07-13 11:40:00,66.23,66.24,66.22,66.23,5045.0,57.0383,57.0469,57.0297,57.0383,5045.0
2017-07-13 11:45:00,66.23,66.25,66.21,66.24,28478.0,57.0383,57.0556,57.0211,57.0469,28478.0
2017-07-13 11:50:00,66.24,66.26,66.24,66.26,18300.0,57.0469,57.0642,57.0469,57.0642,18300.0
2017-07-13 11:55:00,66.26,66.26,66.25,66.25,2100.0,57.0642,57.0642,57.0556,57.0556,2100.0
2017-07-13 12:00:00,66.25,66.25,66.23,66.24,4200.0,57.0556,57.0556,57.0383,57.0469,4200.0
2017-07-13 12:05:00,66.25,66.26,66.24,66.26,24880.0,57.0556,57.0642,57.0469,57.0642,24880.0
2017-07-13 12:10:00,66.26,66.27,66.25,66.27,408488.0,57.0642,57.0728,57.0556,57.0728,408488.0
2017-07-13 12:15:00,66.27,66.29,66.26,66.28,3900.0,57.0728,57.09,57.0642,57.0814,3900.0
2017-07-13 12:20:00,66.28,66.3,66.27,66.29,4300.0,57.0814,57.0986,57.0728,57.09,4300.0
2017-07-13 12:25:00,66.29,66.3,66.28,66.28,5478.0,57.09,57.0986,57.0814,57.0814,5478.0
2017-07-13 12:30:00,66.28,66.29,66.27,66.28,3725.0,57.0814,57.09,57.0728,57.0814,3725.0
2017-07-13 12:35:00,66.28,66.29,66.28,66.28,8300.0,57.0814,57.09,57.0814,57.0814,8300.0
2017-07-13 12:40:00,66.29,66.29,66.27,66.27,3984.0,57.09,57.09,57.0728,57.0728,3984.0
2017-07-13 12:45:00,66.27,66.29,66.26,66.29,4684.0,57.0728,57.09,57.0642,57.09,4684.0
2017-07-13 12:50:00,66.28,66.29,66.28,66.29,1000.0,57.0814,57.09,57.0814,57.09,1000.0
2017-07-13 12:55:00,66.29,66.3,66.29,66.3,3080.0,57.09,57.0986,57.09,57.0986,3080.0
2017-07-13 13:00:00,66.29,66.3,66.28,66.28,8258.0,57.09,57.0986,57.0814,57.0814,8258.0
2017-07-13 13:05:00,66.29,66.3,66.29,66.3,2900.0,57.09,57.0986,57.09,57.0986,2900.0
2017-07-13 13:10:00,66.29,66.3,66.29,66.29,3535.0,57.09,57.0986,57.09,57.09,3535.0
2017-07-13 13:15:00,66.29,66.29,66.28,66.29,2705.0,57.09,57.09,57.0814,57.09,2705.0
2017-07-13 13:20:00,66.29,66.3,66.28,66.28,12777.0,57.09,57.0986,57.0814,57.0814,12777.0
2017-07-13 13:25:00,66.28,66.3,66.28,66.3,3575.0,57.0814,57.0986,57.0814,57.0986,3575.0
2017-07-13 13:30:00,66.3,66.31,66.29,66.3,11500.0,57.0986,57.1072,57.09,57.0986,11500.0
2017-07-13 13:35:00,66.3,66.31,66.29,66.31,4200.0,57.0986,57.1072,57.09,57.1072,4200.0
2017-07-13 13:40:00,66.31,66.31,66.3,66.31,2837.0,57.1072,57.1072,57.0986,57.1072,2837.0
2017-07-13 13:45:00,66.31,66.31,66.27,66.28,6525.0,57.1072,57.1072,57.0728,57.0814,6525.0
2017-07-13 13:50:00,66.28,66.28,66.27,66.28,9840.0,57.0814,57.0814,57.0728,57.0814,9840.0
2017-07-13 13:55:00,66.28,66.3,66.27,66.28,19354.0,57.0814,57.0986,57.0728,57.0814,19354.0
2017-07-13 14:00:00,66.28,66.29,66.27,66.28,14159.0,57.0814,57.09,57.0728,57.0814,14159.0
2017-07-13 14:05:00,66.28,66.28,66.25,66.27,8100.0,57.0814,57.0814,57.0556,57.0728,8100.0
2017-07-13 14:10:00,66.27,66.28,66.26,66.28,9950.0,57.0728,57.0814,57.0642,57.0814,9950.0
2017-07-13 14:15:00,66.28,66.29,66.26,66.29,20621.0,57.0814,57.09,57.0642,57.09,20621.0
2017-07-13 14:20:00,66.28,66.29,66.28,66.29,4200.0,57.0814,57.09,57.0814,57.09,4200.0
2017-07-13 14:25:00,66.29,66.31,66.29,66.3,5068.0,57.09,57.1072,57.09,57.0986,5068.0
2017-07-13 14:30:00,66.29,66.3,66.28,66.29,7632.0,57.09,57.0986,57.0814,57.09,7632.0
2017-07-13 14:35:00,66.29,66.31,66.29,66.31,2500.0,57.09,57.1072,57.09,57.1072,2500.0
2017-07-13 14:40:00,66.31,66.33,66.3,66.31,11681.0,57.1072,57.1245,57.0986,57.1072,11681.0
2017-07-13 14:45:00,66.32,66.34,66.31,66.34,36811.0,57.1158,57.1331,57.1072,57.1331,36811.0
2017-07-13 14:50:00,66.34,66.34,66.33,66.34,3128.0,57.1331,57.1331,57.1245,57.1331,3128.0
2017-07-13 14:55:00,66.34,66.35,66.32,66.34,14148.0,57.1331,57.1417,57.1158,57.1331,14148.0
2017-07-13 15:00:00,66.34,66.35,66.33,66.34,7060.0,57.1331,57.1417,57.1245,57.1331,7060.0
2017-07-13 15:05:00,66.34,66.34,66.31,66.31,13736.0,57.1331,57.1331,57.1072,57.1072,13736.0
2017-07-13 15:10:00,66.32,66.33,66.31,66.33,18913.0,57.1158,57.1245,57.1072,57.1245,18913.0
2017-07-13 15:15:00,66.33,66.33,66.31,66.31,9036.0,57.1245,57.1245,57.1072,57.1072,9036.0
2017-07-13 15:20:00,66.31,66.34,66.31,66.34,17384.0,57.1072,57.1331,57.1072,57.1331,17384.0
2017-07-13 15:25:00,66.33,66.35,66.33,66.34,3620.0,57.1245,57.1417,57.1245,57.1331,3620.0
2017-07-13 15:30:00,66.34,66.34,66.32,66.34,12540.0,57.1331,57.1331,57.1158,57.1331,12540.0
2017-07-13 15:35:00,66.34,66.35,66.33,66.34,10480.0,57.1331,57.1417,57.1245,57.1331,10480.0
2017-07-13 15:40:00,66.33,66.35,66.33,66.34,21848.0,57.1245,57.1417,57.1245,57.1331,21848.0
2017-07-13 15:45:00,66.34,66.36,66.33,66.35,24501.0,57.1331,57.1503,57.1245,57.1417,24501.0
2017-07-13 15:50:00,66.36,66.36,66.34,66.36,23898.0,57.1503,57.1503,57.1331,57.1503,23898.0
2017-07-13 15:55:00,66.36,66.36,66.32,66.32,52427.0,57.1503,57.1503,57.1158,57.1158,52427.0
2017-07-14 09:30:00,66.4,66.48,66.4,66.46,26218.0,57.1847,57.2536,57.1847,57.2364,26218.0
2017-07-14 09:35:00,66.46,66.51,66.46,66.51,15251.0,57.2364,57.2795,57.2364,57.2795,15251.0
2017-07-14 09:40:00,66.51,66.54,66.51,66.54,9879.0,57.2795,57.3053,57.2795,57.3053,9879.0
2017-07-14 09:45:00,66.54,66.59,66.54,66.58,49997.0,57.3053,57.3484,57.3053,57.3398,49997.0
2017-07-14 09:50:00,66.58,66.59,66.57,66.57,6495.0,57.3398,57.3484,57.3311,57.3311,6495.0
2017-07-14 09:55:00,66.57,66.57,66.56,66.56,2600.0,57.3311,57.3311,57.3225,57.3225,2600.0
2017-07-14 10:00:00,66.56,66.57,66.52,66.54,4500.0,57.3225,57.3311,57.2881,57.3053,4500.0
2017-07-14 10:05:00,66.54,66.55,66.51,66.51,9684.0,57.3053,57.3139,57.2795,57.2795,9684.0
2017-07-14 10:10:00,66.52,66.54,66.51,66.54,6801.0,57.2881,57.3053,57.2795,57.3053,6801.0
2017-07-14 10:15:00,66.54,66.56,66.53,66.56,17674.0,57.3053,57.3225,57.2967,57.3225,17674.0
2017-07-14 10:20:00,66.56,66.57,66.55,66.55,108980.0,57.3225,57.3311,57.3139,57.3139,108980.0
2017-07-14 10:25:00,66.55,66.55,66.52,66.53,7291.0,57.3139,57.3139,57.2881,57.2967,7291.0
2017-07-14 10:30:00,66.53,66.54,66.52,66.53,5450.0,57.2967,57.3053,57.2881,57.2967,5450.0
2017-07-14 10:35:00,66.54,66.56,66.54,66.55,4854.0,57.3053,57.3225,57.3053,57.3139,4854.0
2017-07-14 10:40:00,66.55,66.55,66.51,66.53,8101.0,57.3139,57.3139,57.2795,57.2967,8101.0
2017-07-14 10:45:00,66.52,66.53,66.51,66.53,4767.0,57.2881,57.2967,57.2795,57.2967,4767.0
2017-07-14 10:50:00,66.53,66.56,66.53,66.55,16807.0,57.2967,57.3225,57.2967,57.3139,16807.0
2017-07-14 10:55:00,66.55,66.56,66.54,66.54,4603.0,57.3139,57.3225,57.3053,57.3053,4603.0
2017-07-14 11:00:00,66.54,66.54,66.51,66.51,4087.0,57.3053,57.3053,57.2795,57.2795,4087.0
2017-07-14 11:05:00,66.5,66.53,66.5,66.53,3642.0,57.2709,57.2967,57.2709,57.2967,3642.0
2017-07-14 11:10:00,66.53,66.55,66.52,66.53,6900.0,57.2967,57.3139,57.2881,57.2967,6900.0
2017-07-14 11:15:00,66.53,66.54,66.52,66.53,2400.0,57.2967,57.3053,57.2881,57.2967,2400.0
2017-07-14 11:20:00,66.53,66.54,66.53,66.54,3767.0,57.2967,57.3053,57.2967,57.3053,3767.0
2017-07-14 11:25:00,66.55,66.56,66.54,66.55,6247.0,57.3139,57.3225,57.3053,57.3139,6247.0
2017-07-14 11:30:00,66.55,66.58,66.54,66.57,3398.0,57.3139,57.3398,57.3053,57.3311,3398.0
2017-07-14 11:35:00,66.57,66.58,66.56,66.56,3900.0,57.3311,57.3398,57.3225,57.3225,3900.0
2017-07-14 11:40:00,66.56,66.57,66.56,66.56,1740.0,57.3225,57.3311,57.3225,57.3225,1740.0
2017-07-14 11:45:00,66.56,66.57,66.56,66.56,1800.0,57.3225,57.3311,57.3225,57.3225,1800.0
2017-07-14 11:50:00,66.56,66.57,66.55,66.56,4800.0,57.3225,57.3311,57.3139,57.3225,4800.0
2017-07-14 11:55:00,66.57,66.58,66.56,66.58,1690.0,57.3311,57.3398,57.3225,57.3398,1690.0
2017-07-14 12:00:00,66.57,66.58,66.56,66.56,2100.0,57.3311,57.3398,57.3225,57.3225,2100.0
2017-07-14 12:05:00,66.56,66.57,66.56,66.56,3130.0,57.3225,57.3311,57.3225,57.3225,3130.0
2017-07-14 12:10:00,66.56,66.58,66.56,66.57,3280.0,57.3225,57.3398,57.3225,57.3311,3280.0
2017-07-14 12:15:00,66.58,66.58,66.57,66.57,1100.0,57.3398,57.3398,57.3311,57.3311,1100.0
2017-07-14 12:20:00,66.57,66.58,66.57,66.58,2600.0,57.3311,57.3398,57.3311,57.3398,2600.0
2017-07-14 12:25:00,66.58,66.6,66.57,66.59,15635.0,57.3398,57.357,57.3311,57.3484,15635.0
2017-07-14 12:30:00,66.59,66.6,66.59,66.59,1000.0,57.3484,57.357,57.3484,57.3484,1000.0
2017-07-14 12:35:00,66.59,66.63,66.59,66.63,9406.0,57.3484,57.3828,57.3484,57.3828,9406.0
2017-07-14 12:40:00,66.63,66.63,66.62,66.62,1600.0,57.3828,57.3828,57.3742,57.3742,1600.0
2017-07-14 12:45:00,66.63,66.63,66.62,66.63,3300.0,57.3828,57.3828,57.3742,57.3828,3300.0
2017-07-14 12:50:00,66.63,66.66,66.63,66.66,8761.0,57.3828,57.4087,57.3828,57.4087,8761.0
2017-07-14 12:55:00,66.66,66.66,66.64,66.65,2515.0,57.4087,57.4087,57.3914,57.4,2515.0
2017-07-14 13:00:00,66.65,66.65,66.63,66.65,3027.0,57.4,57.4,57.3828,57.4,3027.0
2017-07-14 13:05:00,66.66,66.67,66.66,66.66,6300.0,57.4087,57.4173,57.4087,57.4087,6300.0
2017-07-14 13:10:00,66.66,66.67,66.66,66.66,2700.0,57.4087,57.4173,57.4087,57.4087,2700.0
2017-07-14 13:15:00,66.66,66.68,66.66,66.67,2950.0,57.4087,57.4259,57.4087,57.4173,2950.0
2017-07-14 13:20:00,66.67,66.69,66.67,66.67,2455.0,57.4173,57.4345,57.4173,57.4173,2455.0
2017-07-14 13:25:00,66.68,66.7,66.67,66.69,5353.0,57.4259,57.4431,57.4173,57.4345,5353.0
2017-07-14 13:30:00,66.7,66.7,66.67,66.68,6200.0,57.4431,57.4431,57.4173,57.4259,6200.0
2017-07-14 13:35:00,66.68,66.69,66.67,66.67,2515.0,57.4259,57.4345,57.4173,57.4173,2515.0
2017-07-14 13:40:00,66.68,66.69,66.68,66.68,3700.0,57.4259,57.4345,57.4259,57.4259,3700.0
2017-07-14 13:45:00,66.68,66.7,66.68,66.7,4225.0,57.4259,57.4431,57.4259,57.4431,4225.0
2017-07-14 13:50:00,66.7,66.71,66.69,66.71,2682.0,57.4431,57.4517,57.4345,57.4517,2682.0
2017-07-14 13:55:00,66.72,66.72,66.71,66.71,2100.0,57.4603,57.4603,57.4517,57.4517,2100.0
2017-07-14 14:00:00,66.72,66.72,66.71,66.72,3673.0,57.4603,57.4603,57.4517,57.4603,3673.0
2017-07-14 14:05:00,66.72,66.73,66.71,66.72,3200.0,57.4603,57.4689,57.4517,57.4603,3200.0
2017-07-14 14:10:00,66.72,66.75,66.72,66.74,6172.0,57.4603,57.4862,57.4603,57.4775,6172.0
2017-07-14 14:15:00,66.75,66.76,66.74,66.75,3725.0,57.4862,57.4948,57.4775,57.4862,3725.0
2017-07-14 14:20:00,66.75,66.76,66.74,66.74,3300.0,57.4862,57.4948,57.4775,57.4775,3300.0
2017-07-14 14:25:00,66.75,66.76,66.74,66.75,9762.0,57.4862,57.4948,57.4775,57.4862,9762.0
2017-07-14 14:30:00,66.76,66.76,66.74,66.74,3438.0,57.4948,57.4948,57.4775,57.4775,3438.0
2017-07-14 14:35:00,66.75,66.75,66.73,66.74,4052.0,57.4862,57.4862,57.4689,57.4775,4052.0
2017-07-14 14:40:00,66.75,66.75,66.73,66.73,4200.0,57.4862,57.4862,57.4689,57.4689,4200.0
2017-07-14 14:45:00,66.73,66.74,66.72,66.73,6757.0,57.4689,57.4775,57.4603,57.4689,6757.0
2017-07-14 14:50:00,66.73,66.74,66.72,66.72,17958.0,57.4689,57.4775,57.4603,57.4603,17958.0
2017-07-14 14:55:00,66.72,66.73,66.71,66.71,3829.0,57.4603,57.4689,57.4517,57.4517,3829.0
2017-07-14 15:00:00,66.72,66.74,66.71,66.73,5600.0,57.4603,57.4775,57.4517,57.4689,5600.0
2017-07-14 15:05:00,66.74,66.75,66.73,66.74,5060.0,57.4775,57.4862,57.4689,57.4775,5060.0
2017-07-14 15:10:00,66.75,66.75,66.74,66.74,1950.0,57.4862,57.4862,57.4775,57.4775,1950.0
2017-07-14 15:15:00,66.75,66.77,66.75,66.76,5564.0,57.4862,57.5034,57.4862,57.4948,5564.0
2017-07-14 15:20:00,66.76,66.79,66.76,66.78,3780.0,57.4948,57.5206,57.4948,57.512,3780.0
2017-07-14 15:25:00,66.78,66.8,66.78,66.79,4200.0,57.512,57.5292,57.512,57.5206,4200.0
2017-07-14 15:30:00,66.78,66.8,66.78,66.8,2600.0,57.512,57.5292,57.512,57.5292,2600.0
2017-07-14 15:35:00,66.79,66.82,66.79,66.81,14322.0,57.5206,57.5464,57.5206,57.5378,14322.0
2017-07-14 15:40:00,66.82,66.83,66.8,66.8,5417.0,57.5464,57.5551,57.5292,57.5292,5417.0
2017-07-14 15:45:00,66.8,66.8,66.78,66.78,6130.0,57.5292,57.5292,57.512,57.512,6130.0
2017-07-14 15:50:00,66.78,66.79,66.73,66.73,52930.0,57.512,57.5206,57.4689,57.4689,52930.0
2017-07-14 15:55:00,66.73,66.75,66.7,66.73,100804.0,57.4689,57.4862,57.4431,57.4689,100804.0
2017-07-17 09:30:00,66.74,66.74,66.67,66.68,39535.0,57.4775,57.4775,57.4173,57.4259,39535.0
2017-07-17 09:35:00,66.69,66.7,66.67,66.69,10162.0,57.4345,57.4431,57.4173,57.4345,10162.0
2017-07-17 09:40:00,66.69,66.7,66.65,66.69,15982.0,57.4345,57.4431,57.4,57.4345,15982.0
2017-07-17 09:45:00,66.71,66.73,66.71,66.72,15021.0,57.4517,57.4689,57.4517,57.4603,15021.0
2017-07-17 09:50:00,66.72,66.72,66.67,66.7,344168.0,57.4603,57.4603,57.4173,57.4431,344168.0
2017-07-17 09:55:00,66.71,66.73,66.71,66.73,7400.0,57.4517,57.4689,57.4517,57.4689,7400.0
2017-07-17 10:00:00,66.73,66.74,66.7,66.73,5297.0,57.4689,57.4775,57.4431,57.4689,5297.0
2017-07-17 10:05:00,66.73,66.75,66.73,66.75,3350.0,57.4689,57.4862,57.4689,57.4862,3350.0
2017-07-17 10:10:00,66.75,66.75,66.73,66.74,6498.0,57.4862,57.4862,57.4689,57.4775,6498.0
2017-07-17 10:15:00,66.75,66.76,66.73,66.73,8807.0,57.4862,57.4948,57.4689,57.4689,8807.0
2017-07-17 10:20:00,66.73,66.76,66.73,66.75,5723.0,57.4689,57.4948,57.4689,57.4862,5723.0
2017-07-17 10:25:00,66.76,66.76,66.73,66.73,8394.0,57.4948,57.4948,57.4689,57.4689,8394.0
2017-07-17 10:30:00,66.73,66.75,66.72,66.74,4822.0,57.4689,57.4862,57.4603,57.4775,4822.0
2017-07-17 10:35:00,66.74,66.74,66.69,66.72,20611.0,57.4775,57.4775,57.4345,57.4603,20611.0
2017-07-17 10:40:00,66.72,66.74,66.71,66.74,11245.0,57.4603,57.4775,57.4517,57.4775,11245.0
2017-07-17 10:45:00,66.74,66.75,66.72,66.73,9550.0,57.4775,57.4862,57.4603,57.4689,9550.0
2017-07-17 10:50:00,66.74,66.75,66.72,66.73,7225.0,57.4775,57.4862,57.4603,57.4689,7225.0
2017-07-17 10:55:00,66.73,66.73,66.71,66.73,7792.0,57.4689,57.4689,57.4517,57.4689,7792.0
2017-07-17 11:00:00,66.73,66.75,66.73,66.74,10330.0,57.4689,57.4862,57.4689,57.4775,10330.0
2017-07-17 11:05:00,66.75,66.75,66.72,66.73,13562.0,57.4862,57.4862,57.4603,57.4689,13562.0
2017-07-17 11:10:00,66.73,66.75,66.72,66.74,5778.0,57.4689,57.4862,57.4603,57.4775,5778.0
2017-07-17 11:15:00,66.73,66.74,66.73,66.73,1837.0,57.4689,57.4775,57.4689,57.4689,1837.0
2017-07-17 11:20:00,66.73,66.74,66.72,66.73,2199.0,57.4689,57.4775,57.4603,57.4689,2199.0
2017-07-17 11:25:00,66.73,66.74,66.73,66.73,4272.0,57.4689,57.4775,57.4689,57.4689,4272.0
2017-07-17 11:30:00,66.73,66.73,66.69,66.7,4200.0,57.4689,57.4689,57.4345,57.4431,4200.0
2017-07-17 11:35:00,66.7,66.7,66.65,66.66,12687.0,57.4431,57.4431,57.4,57.4087,12687.0
2017-07-17 11:40:00,66.66,66.68,66.66,66.68,19015.0,57.4087,57.4259,57.4087,57.4259,19015.0
2017-07-17 11:45:00,66.67,66.68,66.66,66.68,5316.0,57.4173,57.4259,57.4087,57.4259,5316.0
2017-07-17 11:50:00,66.68,66.69,66.66,66.68,34067.0,57.4259,57.4345,57.4087,57.4259,34067.0
2017-07-17 11:55:00,66.67,66.69,66.67,66.68,6900.0,57.4173,57.4345,57.4173,57.4259,6900.0
2017-07-17 12:00:00,66.68,66.7,66.67,66.7,1800.0,57.4259,57.4431,57.4173,57.4431,1800.0
2017-07-17 12:05:00,66.7,66.71,66.69,66.7,1000.0,57.4431,57.4517,57.4345,57.4431,1000.0
2017-07-17 12:10:00,66.71,66.73,66.71,66.73,1200.0,57.4517,57.4689,57.4517,57.4689,1200.0
2017-07-17 12:15:00,66.73,66.73,66.72,66.73,1599.0,57.4689,57.4689,57.4603,57.4689,1599.0
2017-07-17 12:20:00,66.73,66.73,66.71,66.72,6395.0,57.4689,57.4689,57.4517,57.4603,6395.0
2017-07-17 12:25:00,66.73,66.73,66.7,66.71,25218.0,57.4689,57.4689,57.4431,57.4517,25218.0
2017-07-17 12:30:00,66.72,66.73,66.71,66.71,2462.0,57.4603,57.4689,57.4517,57.4517,2462.0
2017-07-17 12:35:00,66.73,66.73,66.72,66.73,1000.0,57.4689,57.4689,57.4603,57.4689,1000.0
2017-07-17 12:40:00,66.73,66.73,66.71,66.72,3600.0,57.4689,57.4689,57.4517,57.4603,3600.0
2017-07-17 12:45:00,66.72,66.72,66.71,66.71,8842.0,57.4603,57.4603,57.4517,57.4517,8842.0
2017-07-17 12:50:00,66.72,66.73,66.72,66.73,2600.0,57.4603,57.4689,57.4603,57.4689,2600.0
2017-07-17 12:55:00,66.73,66.74,66.72,66.73,4500.0,57.4689,57.4775,57.4603,57.4689,4500.0
2017-07-17 13:00:00,66.73,66.74,66.73,66.73,11056.0,57.4689,57.4775,57.4689,57.4689,11056.0
2017-07-17 13:05:00,66.73,66.73,66.72,66.73,8300.0,57.4689,57.4689,57.4603,57.4689,8300.0
2017-07-17 13:10:00,66.73,66.75,66.73,66.75,6129.0,57.4689,57.4862,57.4689,57.4862,6129.0
2017-07-17 13:15:00,66.75,66.75,66.73,66.73,6501.0,57.4862,57.4862,57.4689,57.4689,6501.0
2017-07-17 13:20:00,66.74,66.74,66.71,66.72,1731.0,57.4775,57.4775,57.4517,57.4603,1731.0
2017-07-17 13:25:00,66.72,66.72,66.71,66.71,2400.0,57.4603,57.4603,57.4517,57.4517,2400.0
2017-07-17 13:30:00,66.71,66.72,66.7,66.72,6940.0,57.4517,57.4603,57.4431,57.4603,6940.0
2017-07-17 13:35:00,66.72,66.72,66.71,66.72,875.0,57.4603,57.4603,57.4517,57.4603,875.0
2017-07-17 13:40:00,66.71,66.72,66.71,66.72,6220.0,57.4517,57.4603,57.4517,57.4603,6220.0
2017-07-17 13:45:00,66.72,66.72,66.71,66.71,3020.0,57.4603,57.4603,57.4517,57.4517,3020.0
2017-07-17 13:50:00,66.71,66.72,66.68,66.69,14971.0,57.4517,57.4603,57.4259,57.4345,14971.0
2017-07-17 13:55:00,66.69,66.69,66.68,66.69,5000.0,57.4345,57.4345,57.4259,57.4345,5000.0
2017-07-17 14:00:00,66.69,66.69,66.68,66.68,2000.0,57.4345,57.4345,57.4259,57.4259,2000.0
2017-07-17 14:05:00,66.69,66.69,66.68,66.69,7900.0,57.4345,57.4345,57.4259,57.4345,7900.0
2017-07-17 14:10:00,66.68,66.68,66.65,66.65,35531.0,57.4259,57.4259,57.4,57.4,35531.0
2017-07-17 14:15:00,66.66,66.66,66.65,66.66,820.0,57.4087,57.4087,57.4,57.4087,820.0
2017-07-17 14:20:00,66.66,66.67,66.65,66.66,19077.0,57.4087,57.4173,57.4,57.4087,19077.0
2017-07-17 14:25:00,66.67,66.68,66.66,66.68,7114.0,57.4173,57.4259,57.4087,57.4259,7114.0
2017-07-17 14:30:00,66.67,66.67,66.66,66.66,7477.0,57.4173,57.4173,57.4087,57.4087,7477.0
2017-07-17 14:35:00,66.67,66.69,66.65,66.68,16446.0,57.4173,57.4345,57.4,57.4259,16446.0
2017-07-17 14:40:00,66.68,66.68,66.67,66.67,2343.0,57.4259,57.4259,57.4173,57.4173,2343.0
2017-07-17 14:45:00,66.67,66.67,66.66,66.66,2180.0,57.4173,57.4173,57.4087,57.4087,2180.0
2017-07-17 14:50:00,66.66,66.67,66.65,66.66,52600.0,57.4087,57.4173,57.4,57.4087,52600.0
2017-07-17 14:55:00,66.65,66.66,66.65,66.66,20938.0,57.4,57.4087,57.4,57.4087,20938.0
2017-07-17 15:00:00,66.66,66.67,66.66,66.66,5400.0,57.4087,57.4173,57.4087,57.4087,5400.0
2017-07-17 15:05:00,66.67,66.67,66.64,66.64,8664.0,57.4173,57.4173,57.3914,57.3914,8664.0
2017-07-17 15:10:00,66.64,66.65,66.64,66.64,3700.0,57.3914,57.4,57.3914,57.3914,3700.0
2017-07-17 15:15:00,66.65,66.65,66.63,66.63,4700.0,57.4,57.4,57.3828,57.3828,4700.0
2017-07-17 15:20:00,66.63,66.64,66.62,66.62,5422.0,57.3828,57.3914,57.3742,57.3742,5422.0
2017-07-17 15:25:00,66.62,66.63,66.61,66.62,10175.0,57.3742,57.3828,57.3656,57.3742,10175.0
2017-07-17 15:30:00,66.63,66.65,66.62,66.65,8153.0,57.3828,57.4,57.3742,57.4,8153.0
2017-07-17 15:35:00,66.65,66.66,66.64,66.66,19179.0,57.4,57.4087,57.3914,57.4087,19179.0
2017-07-17 15:40:00,66.65,66.66,66.64,66.65,11372.0,57.4,57.4087,57.3914,57.4,11372.0
2017-07-17 15:45:00,66.65,66.65,66.64,66.64,5200.0,57.4,57.4,57.3914,57.3914,5200.0
2017-07-17 15:50:00,66.64,66.65,66.64,66.65,40926.0,57.3914,57.4,57.3914,57.4,40926.0
2017-07-17 15:55:00,66.65,66.67,66.64,66.65,97272.0,57.4,57.4173,57.3914,57.4,97272.0
2017-07-18 09:30:00,66.62,66.63,66.54,66.55,20489.0,57.3742,57.3828,57.3053,57.3139,20489.0
2017-07-18 09:35:00,66.53,66.57,66.53,66.57,8122.0,57.2967,57.3311,57.2967,57.3311,8122.0
2017-07-18 09:40:00,66.57,66.6,66.57,66.59,6700.0,57.3311,57.357,57.3311,57.3484,6700.0
2017-07-18 09:45:00,66.59,66.64,66.59,66.63,21869.0,57.3484,57.3914,57.3484,57.3828,21869.0
2017-07-18 09:50:00,66.62,66.63,66.61,66.62,2850.0,57.3742,57.3828,57.3656,57.3742,2850.0
2017-07-18 09:55:00,66.62,66.63,66.6,66.61,8345.0,57.3742,57.3828,57.357,57.3656,8345.0
2017-07-18 10:00:00,66.61,66.61,66.59,66.59,5800.0,57.3656,57.3656,57.3484,57.3484,5800.0
2017-07-18 10:05:00,66.59,66.6,66.58,66.59,6309.0,57.3484,57.357,57.3398,57.3484,6309.0
2017-07-18 10:10:00,66.59,66.65,66.59,66.64,4800.0,57.3484,57.4,57.3484,57.3914,4800.0
2017-07-18 10:15:00,66.64,66.66,66.62,66.63,217425.0,57.3914,57.4087,57.3742,57.3828,217425.0
2017-07-18 10:20:00,66.63,66.64,66.63,66.64,9103.0,57.3828,57.3914,57.3828,57.3914,9103.0
2017-07-18 10:25:00,66.64,66.64,66.63,66.63,2788.0,57.3914,57.3914,57.3828,57.3828,2788.0
2017-07-18 10:30:00,66.62,66.62,66.6,66.6,2500.0,57.3742,57.3742,57.357,57.357,2500.0
2017-07-18 10:35:00,66.6,66.6,66.58,66.58,22512.0,57.357,57.357,57.3398,57.3398,22512.0
2017-07-18 10:40:00,66.57,66.57,66.51,66.52,174678.0,57.3311,57.3311,57.2795,57.2881,174678.0
2017-07-18 10:45:00,66.51,66.53,66.51,66.53,8494.0,57.2795,57.2967,57.2795,57.2967,8494.0
2017-07-18 10:50:00,66.53,66.57,66.52,66.57,47434.0,57.2967,57.3311,57.2881,57.3311,47434.0
2017-07-18 10:55:00,66.57,66.63,66.57,66.63,8228.0,57.3311,57.3828,57.3311,57.3828,8228.0
2017-07-18 11:00:00,66.63,66.64,66.61,66.63,5045.0,57.3828,57.3914,57.3656,57.3828,5045.0
2017-07-18 11:05:00,66.62,66.62,66.59,66.61,3203.0,57.3742,57.3742,57.3484,57.3656,3203.0
2017-07-18 11:10:00,66.6,66.61,66.59,66.59,1900.0,57.357,57.3656,57.3484,57.3484,1900.0
2017-07-18 11:15:00,66.59,66.61,66.59,66.59,1400.0,57.3484,57.3656,57.3484,57.3484,1400.0
2017-07-18 11:20:00,66.6,66.64,66.6,66.63,3178.0,57.357,57.3914,57.357,57.3828,3178.0
2017-07-18 11:25:00,66.63,66.64,66.62,66.64,5762.0,57.3828,57.3914,57.3742,57.3914,5762.0
2017-07-18 11:30:00,66.64,66.67,66.64,66.65,4025.0,57.3914,57.4173,57.3914,57.4,4025.0
2017-07-18 11:35:00,66.64,66.65,66.63,66.64,13160.0,57.3914,57.4,57.3828,57.3914,13160.0
2017-07-18 11:40:00,66.64,66.65,66.63,66.65,56476.0,57.3914,57.4,57.3828,57.4,56476.0
2017-07-18 11:45:00,66.64,66.65,66.64,66.65,1095.0,57.3914,57.4,57.3914,57.4,1095.0
2017-07-18 11:50:00,66.65,66.69,66.65,66.67,369420.0,57.4,57.4345,57.4,57.4173,369420.0
2017-07-18 11:55:00,66.66,66.66,66.65,66.66,6103.0,57.4087,57.4087,57.4,57.4087,6103.0
2017-07-18 12:00:00,66.67,66.68,66.66,66.68,9929.0,57.4173,57.4259,57.4087,57.4259,9929.0
2017-07-18 12:05:00,66.67,66.68,66.67,66.67,2519.0,57.4173,57.4259,57.4173,57.4173,2519.0
2017-07-18 12:10:00,66.68,66.71,66.65,66.66,363565.0,57.4259,57.4517,57.4,57.4087,363565.0
2017-07-18 12:15:00,66.66,66.67,66.66,66.66,14723.0,57.4087,57.4173,57.4087,57.4087,14723.0
2017-07-18 12:20:00,66.67,66.69,66.67,66.68,3940.0,57.4173,57.4345,57.4173,57.4259,3940.0
2017-07-18 12:25:00,66.69,66.69,66.66,66.67,9519.0,57.4345,57.4345,57.4087,57.4173,9519.0
2017-07-18 12:30:00,66.67,66.68,66.66,66.66,4400.0,57.4173,57.4259,57.4087,57.4087,4400.0
2017-07-18 12:35:00,66.66,66.66,66.65,66.66,17110.0,57.4087,57.4087,57.4,57.4087,17110.0
2017-07-18 12:40:00,66.66,66.66,66.64,66.64,102032.0,57.4087,57.4087,57.3914,57.3914,102032.0
2017-07-18 12:45:00,66.64,66.65,66.63,66.63,142500.0,57.3914,57.4,57.3828,57.3828,142500.0
2017-07-18 12:50:00,66.64,66.65,66.63,66.64,18750.0,57.3914,57.4,57.3828,57.3914,18750.0
2017-07-18 12:55:00,66.63,66.64,66.62,66.63,57656.0,57.3828,57.3914,57.3742,57.3828,57656.0
2017-07-18 13:00:00,66.63,66.63,66.6,66.61,142108.0,57.3828,57.3828,57.357,57.3656,142108.0
2017-07-18 13:05:00,66.61,66.62,66.61,66.62,1400.0,57.3656,57.3742,57.3656,57.3742,1400.0
2017-07-18 13:10:00,66.62,66.63,66.61,66.63,9675.0,57.3742,57.3828,57.3656,57.3828,9675.0
2017-07-18 13:15:00,66.63,66.65,66.63,66.64,2700.0,57.3828,57.4,57.3828,57.3914,2700.0
2017-07-18 13:20:00,66.64,66.65,66.63,66.65,2550.0,57.3914,57.4,57.3828,57.4,2550.0
2017-07-18 13:25:00,66.64,66.64,66.63,66.64,10050.0,57.3914,57.3914,57.3828,57.3914,10050.0
2017-07-18 13:30:00,66.64,66.65,66.64,66.65,1012.0,57.3914,57.4,57.3914,57.4,1012.0
2017-07-18 13:35:00,66.65,66.67,66.64,66.66,6435.0,57.4,57.4173,57.3914,57.4087,6435.0
2017-07-18 13:40:00,66.66,66.68,66.66,66.67,2800.0,57.4087,57.4259,57.4087,57.4173,2800.0
2017-07-18 13:45:00,66.67,66.68,66.67,66.67,1900.0,57.4173,57.4259,57.4173,57.4173,1900.0
2017-07-18 13:50:00,66.68,66.69,66.67,66.67,1817.0,57.4259,57.4345,57.4173,57.4173,1817.0
2017-07-18 13:55:00,66.67,66.69,66.67,66.69,5306.0,57.4173,57.4345,57.4173,57.4345,5306.0
2017-07-18 14:00:00,66.68,66.69,66.67,66.69,3800.0,57.4259,57.4345,57.4173,57.4345,3800.0
2017-07-18 14:05:00,66.69,66.7,66.68,66.7,2300.0,57.4345,57.4431,57.4259,57.4431,2300.0
2017-07-18 14:10:00,66.69,66.71,66.69,66.7,4300.0,57.4345,57.4517,57.4345,57.4431,4300.0
2017-07-18 14:15:00,66.7,66.71,66.69,66.7,2100.0,57.4431,57.4517,57.4345,57.4431,2100.0
2017-07-18 14:20:00,66.7,66.7,66.69,66.7,1216.0,57.4431,57.4431,57.4345,57.4431,1216.0
2017-07-18 14:25:00,66.69,66.7,66.67,66.68,19030.0,57.4345,57.4431,57.4173,57.4259,19030.0
2017-07-18 14:30:00,66.68,66.7,66.68,66.7,3114.0,57.4259,57.4431,57.4259,57.4431,3114.0
2017-07-18 14:35:00,66.7,66.71,66.69,66.7,26701.0,57.4431,57.4517,57.4345,57.4431,26701.0
2017-07-18 14:40:00,66.69,66.71,66.69,66.7,7994.0,57.4345,57.4517,57.4345,57.4431,7994.0
2017-07-18 14:45:00,66.71,66.71,66.69,66.7,3051.0,57.4517,57.4517,57.4345,57.4431,3051.0
2017-07-18 14:50:00,66.7,66.71,66.69,66.69,2957.0,57.4431,57.4517,57.4345,57.4345,2957.0
2017-07-18 14:55:00,66.7,66.71,66.7,66.7,2000.0,57.4431,57.4517,57.4431,57.4431,2000.0
2017-07-18 15:00:00,66.7,66.71,66.7,66.71,3245.0,57.4431,57.4517,57.4431,57.4517,3245.0
2017-07-18 15:05:00,66.7,66.72,66.7,66.72,16908.0,57.4431,57.4603,57.4431,57.4603,16908.0
2017-07-18 15:10:00,66.71,66.72,66.71,66.72,6359.0,57.4517,57.4603,57.4517,57.4603,6359.0
2017-07-18 15:15:00,66.71,66.73,66.71,66.72,11152.0,57.4517,57.4689,57.4517,57.4603,11152.0
2017-07-18 15:20:00,66.72,66.73,66.71,66.72,6963.0,57.4603,57.4689,57.4517,57.4603,6963.0
2017-07-18 15:25:00,66.73,66.74,66.72,66.73,10852.0,57.4689,57.4775,57.4603,57.4689,10852.0
2017-07-18 15:30:00,66.74,66.74,66.72,66.73,4900.0,57.4775,57.4775,57.4603,57.4689,4900.0
2017-07-18 15:35:00,66.73,66.75,66.72,66.73,12678.0,57.4689,57.4862,57.4603,57.4689,12678.0
2017-07-18 15:40:00,66.73,66.73,66.72,66.73,2673.0,57.4689,57.4689,57.4603,57.4689,2673.0
2017-07-18 15:45:00,66.73,66.73,66.7,66.72,10811.0,57.4689,57.4689,57.4431,57.4603,10811.0
2017-07-18 15:50:00,66.72,66.74,66.72,66.73,18675.0,57.4603,57.4775,57.4603,57.4689,18675.0
2017-07-18 15:55:00,66.74,66.76,66.73,66.76,43936.0,57.4775,57.4948,57.4689,57.4948,43936.0
2017-07-19 09:30:00,66.88,66.95,66.88,66.94,7822.0,57.5981,57.6584,57.5981,57.6498,7822.0
2017-07-19 09:35:00,66.94,66.98,66.93,66.97,10343.0,57.6498,57.6842,57.6412,57.6756,10343.0
2017-07-19 09:40:00,66.97,66.99,66.95,66.98,19621.0,57.6756,57.6929,57.6584,57.6842,19621.0
2017-07-19 09:45:00,66.98,66.98,66.95,66.96,6033.0,57.6842,57.6842,57.6584,57.667,6033.0
2017-07-19 09:50:00,66.95,66.97,66.94,66.95,11352.0,57.6584,57.6756,57.6498,57.6584,11352.0
2017-07-19 09:55:00,66.96,66.99,66.95,66.99,6350.0,57.667,57.6929,57.6584,57.6929,6350.0
2017-07-19 10:00:00,66.98,67.02,66.98,67.01,6286.0,57.6842,57.7187,57.6842,57.7101,6286.0
2017-07-19 10:05:00,67.01,67.01,66.97,66.98,4400.0,57.7101,57.7101,57.6756,57.6842,4400.0
2017-07-19 10:10:00,66.97,66.97,66.93,66.94,6600.0,57.6756,57.6756,57.6412,57.6498,6600.0
2017-07-19 10:15:00,66.95,66.96,66.93,66.95,460441.0,57.6584,57.667,57.6412,57.6584,460441.0
2017-07-19 10:20:00,66.95,66.95,66.94,66.95,4557.0,57.6584,57.6584,57.6498,57.6584,4557.0
2017-07-19 10:25:00,66.95,66.96,66.95,66.96,7000.0,57.6584,57.667,57.6584,57.667,7000.0
2017-07-19 10:30:00,66.96,66.99,66.95,66.97,8009.0,57.667,57.6929,57.6584,57.6756,8009.0
2017-07-19 10:35:00,66.98,66.99,66.92,66.92,10600.0,57.6842,57.6929,57.6326,57.6326,10600.0
2017-07-19 10:40:00,66.93,66.94,66.92,66.93,2259.0,57.6412,57.6498,57.6326,57.6412,2259.0
2017-07-19 10:45:00,66.94,66.95,66.94,66.95,41403.0,57.6498,57.6584,57.6498,57.6584,41403.0
2017-07-19 10:50:00,66.95,66.95,66.95,66.95,10680.0,57.6584,57.6584,57.6584,57.6584,10680.0
2017-07-19 10:55:00,66.95,66.95,66.95,66.95,1627.0,57.6584,57.6584,57.6584,57.6584,1627.0
2017-07-19 11:00:00,66.95,66.97,66.95,66.97,241878.0,57.6584,57.6756,57.6584,57.6756,241878.0
2017-07-19 11:05:00,66.97,66.98,66.97,66.98,7288.0,57.6756,57.6842,57.6756,57.6842,7288.0
2017-07-19 11:10:00,66.98,67.01,66.97,67.01,2316.0,57.6842,57.7101,57.6756,57.7101,2316.0
2017-07-19 11:15:00,67.01,67.01,66.99,67.0,4523.0,57.7101,57.7101,57.6929,57.7015,4523.0
2017-07-19 11:20:00,66.99,66.99,66.97,66.97,4100.0,57.6929,57.6929,57.6756,57.6756,4100.0
2017-07-19 11:25:00,66.97,66.98,66.95,66.96,18046.0,57.6756,57.6842,57.6584,57.667,18046.0
2017-07-19 11:30:00,66.96,66.99,66.96,66.98,2800.0,57.667,57.6929,57.667,57.6842,2800.0
2017-07-19 11:35:00,67.0,67.0,66.99,66.99,400.0,57.7015,57.7015,57.6929,57.6929,400.0
2017-07-19 11:40:00,67.0,67.0,66.99,67.0,1200.0,57.7015,57.7015,57.6929,57.7015,1200.0
2017-07-19 11:45:00,67.0,67.0,66.98,66.98,17784.0,57.7015,57.7015,57.6842,57.6842,17784.0
2017-07-19 11:50:00,66.98,66.99,66.98,66.98,700.0,57.6842,57.6929,57.6842,57.6842,700.0
2017-07-19 11:55:00,66.98,67.0,66.98,67.0,3039.0,57.6842,57.7015,57.6842,57.7015,3039.0
2017-07-19 12:00:00,67.0,67.01,67.0,67.01,1800.0,57.7015,57.7101,57.7015,57.7101,1800.0
2017-07-19 12:05:00,67.01,67.02,67.01,67.01,3512.0,57.7101,57.7187,57.7101,57.7101,3512.0
2017-07-19 12:10:00,67.01,67.01,67.0,67.01,1700.0,57.7101,57.7101,57.7015,57.7101,1700.0
2017-07-19 12:15:00,67.01,67.03,67.01,67.02,3347.0,57.7101,57.7273,57.7101,57.7187,3347.0
2017-07-19 12:20:00,67.02,67.03,67.02,67.02,3442.0,57.7187,57.7273,57.7187,57.7187,3442.0
2017-07-19 12:25:00,67.03,67.03,67.01,67.01,2251.0,57.7273,57.7273,57.7101,57.7101,2251.0
2017-07-19 12:30:00,67.01,67.01,67.0,67.01,950.0,57.7101,57.7101,57.7015,57.7101,950.0
2017-07-19 12:35:00,67.01,67.02,67.01,67.01,8017.0,57.7101,57.7187,57.7101,57.7101,8017.0
2017-07-19 12:40:00,67.02,67.02,67.01,67.02,200.0,57.7187,57.7187,57.7101,57.7187,200.0
2017-07-19 12:45:00,67.01,67.01,67.0,67.01,2030.0,57.7101,57.7101,57.7015,57.7101,2030.0
2017-07-19 12:50:00,67.0,67.02,67.0,67.01,2398.0,57.7015,57.7187,57.7015,57.7101,2398.0
2017-07-19 12:55:00,67.01,67.02,67.0,67.02,930.0,57.7101,57.7187,57.7015,57.7187,930.0
2017-07-19 13:00:00,67.02,67.03,67.01,67.03,3546.0,57.7187,57.7273,57.7101,57.7273,3546.0
2017-07-19 13:05:00,67.03,67.03,67.02,67.03,6996.0,57.7273,57.7273,57.7187,57.7273,6996.0
2017-07-19 13:10:00,67.03,67.04,67.03,67.03,5600.0,57.7273,57.7359,57.7273,57.7273,5600.0
2017-07-19 13:15:00,67.03,67.04,67.03,67.04,27149.0,57.7273,57.7359,57.7273,57.7359,27149.0
2017-07-19 13:20:00,67.04,67.05,67.04,67.05,3200.0,57.7359,57.7445,57.7359,57.7445,3200.0
2017-07-19 13:25:00,67.05,67.05,67.04,67.05,1200.0,57.7445,57.7445,57.7359,57.7445,1200.0
2017-07-19 13:30:00,67.04,67.05,67.04,67.05,900.0,57.7359,57.7445,57.7359,57.7445,900.0
2017-07-19 13:35:00,67.04,67.04,67.04,67.04,5096.0,57.7359,57.7359,57.7359,57.7359,5096.0
2017-07-19 13:40:00,67.04,67.05,67.03,67.04,5073.0,57.7359,57.7445,57.7273,57.7359,5073.0
2017-07-19 13:45:00,67.05,67.07,67.05,67.06,14757.0,57.7445,57.7618,57.7445,57.7531,14757.0
2017-07-19 13:50:00,67.07,67.07,67.07,67.07,1000.0,57.7618,57.7618,57.7618,57.7618,1000.0
2017-07-19 13:55:00,67.07,67.08,67.06,67.06,8628.0,57.7618,57.7704,57.7531,57.7531,8628.0
2017-07-19 14:00:00,67.05,67.05,67.04,67.04,1200.0,57.7445,57.7445,57.7359,57.7359,1200.0
2017-07-19 14:05:00,67.05,67.06,67.05,67.06,5650.0,57.7445,57.7531,57.7445,57.7531,5650.0
2017-07-19 14:10:00,67.06,67.07,67.06,67.07,3520.0,57.7531,57.7618,57.7531,57.7618,3520.0
2017-07-19 14:15:00,67.06,67.08,67.06,67.08,7321.0,57.7531,57.7704,57.7531,57.7704,7321.0
2017-07-19 14:20:00,67.07,67.08,67.06,67.07,16642.0,57.7618,57.7704,57.7531,57.7618,16642.0
2017-07-19 14:25:00,67.06,67.08,67.06,67.07,5755.0,57.7531,57.7704,57.7531,57.7618,5755.0
2017-07-19 14:30:00,67.07,67.08,67.07,67.08,5243.0,57.7618,57.7704,57.7618,57.7704,5243.0
2017-07-19 14:35:00,67.07,67.07,67.06,67.06,2515.0,57.7618,57.7618,57.7531,57.7531,2515.0
2017-07-19 14:40:00,67.07,67.08,67.07,67.08,5869.0,57.7618,57.7704,57.7618,57.7704,5869.0
2017-07-19 14:45:00,67.08,67.08,67.07,67.07,3487.0,57.7704,57.7704,57.7618,57.7618,3487.0
2017-07-19 14:50:00,67.07,67.08,67.07,67.08,2123.0,57.7618,57.7704,57.7618,57.7704,2123.0
2017-07-19 14:55:00,67.07,67.08,67.06,67.06,11362.0,57.7618,57.7704,57.7531,57.7531,11362.0
2017-07-19 15:00:00,67.06,67.07,67.06,67.06,2513.0,57.7531,57.7618,57.7531,57.7531,2513.0
2017-07-19 15:05:00,67.06,67.07,67.06,67.06,525.0,57.7531,57.7618,57.7531,57.7531,525.0
2017-07-19 15:10:00,67.06,67.07,67.06,67.06,1800.0,57.7531,57.7618,57.7531,57.7531,1800.0
2017-07-19 15:15:00,67.06,67.08,67.06,67.08,5633.0,57.7531,57.7704,57.7531,57.7704,5633.0
2017-07-19 15:20:00,67.07,67.09,67.07,67.09,101377.0,57.7618,57.779,57.7618,57.779,101377.0
2017-07-19 15:25:00,67.09,67.1,67.08,67.09,12296.0,57.779,57.7876,57.7704,57.779,12296.0
2017-07-19 15:30:00,67.09,67.1,67.08,67.09,8326.0,57.779,57.7876,57.7704,57.779,8326.0
2017-07-19 15:35:00,67.09,67.09,67.06,67.07,5898.0,57.779,57.779,57.7531,57.7618,5898.0
2017-07-19 15:40:00,67.07,67.08,67.07,67.08,1700.0,57.7618,57.7704,57.7618,57.7704,1700.0
2017-07-19 15:45:00,67.08,67.09,67.07,67.09,70842.0,57.7704,57.779,57.7618,57.779,70842.0
2017-07-19 15:50:00,67.09,67.09,67.06,67.08,95139.0,57.779,57.779,57.7531,57.7704,95139.0
2017-07-19 15:55:00,67.08,67.1,67.07,67.1,158246.0,57.7704,57.7876,57.7618,57.7876,158246.0
2017-07-20 09:30:00,67.25,67.26,67.22,67.23,36595.0,57.9168,57.9254,57.8909,57.8995,36595.0
2017-07-20 09:35:00,67.21,67.24,67.2,67.22,155606.0,57.8823,57.9082,57.8737,57.8909,155606.0
2017-07-20 09:40:00,67.21,67.23,67.2,67.21,168898.0,57.8823,57.8995,57.8737,57.8823,168898.0
2017-07-20 09:45:00,67.21,67.22,67.18,67.19,68630.0,57.8823,57.8909,57.8565,57.8651,68630.0
2017-07-20 09:50:00,67.19,67.21,67.18,67.21,13163.0,57.8651,57.8823,57.8565,57.8823,13163.0
2017-07-20 09:55:00,67.21,67.23,67.21,67.22,6820.0,57.8823,57.8995,57.8823,57.8909,6820.0
2017-07-20 10:00:00,67.22,67.23,67.22,67.22,3093.0,57.8909,57.8995,57.8909,57.8909,3093.0
2017-07-20 10:05:00,67.22,67.23,67.21,67.22,7620.0,57.8909,57.8995,57.8823,57.8909,7620.0
2017-07-20 10:10:00,67.22,67.23,67.2,67.2,2500.0,57.8909,57.8995,57.8737,57.8737,2500.0
2017-07-20 10:15:00,67.19,67.19,67.15,67.17,8017.0,57.8651,57.8651,57.8306,57.8479,8017.0
2017-07-20 10:20:00,67.17,67.2,67.17,67.17,5020.0,57.8479,57.8737,57.8479,57.8479,5020.0
2017-07-20 10:25:00,67.17,67.18,67.15,67.16,209499.0,57.8479,57.8565,57.8306,57.8393,209499.0
2017-07-20 10:30:00,67.17,67.19,67.11,67.13,83527.0,57.8479,57.8651,57.7962,57.8134,83527.0
2017-07-20 10:35:00,67.12,67.13,67.08,67.08,70815.0,57.8048,57.8134,57.7704,57.7704,70815.0
2017-07-20 10:40:00,67.07,67.14,67.05,67.14,9023.0,57.7618,57.822,57.7445,57.822,9023.0
2017-07-20 10:45:00,67.13,67.18,67.13,67.17,7922.0,57.8134,57.8565,57.8134,57.8479,7922.0
2017-07-20 10:50:00,67.17,67.19,67.16,67.18,4947.0,57.8479,57.8651,57.8393,57.8565,4947.0
2017-07-20 10:55:00,67.18,67.22,67.18,67.21,4100.0,57.8565,57.8909,57.8565,57.8823,4100.0
2017-07-20 11:00:00,67.21,67.23,67.18,67.23,3999.0,57.8823,57.8995,57.8565,57.8995,3999.0
2017-07-20 11:05:00,67.23,67.23,67.19,67.19,5690.0,57.8995,57.8995,57.8651,57.8651,5690.0
2017-07-20 11:10:00,67.2,67.2,67.17,67.2,7323.0,57.8737,57.8737,57.8479,57.8737,7323.0
2017-07-20 11:15:00,67.19,67.22,67.19,67.19,9694.0,57.8651,57.8909,57.8651,57.8651,9694.0
2017-07-20 11:20:00,67.19,67.21,67.19,67.2,5196.0,57.8651,57.8823,57.8651,57.8737,5196.0
2017-07-20 11:25:00,67.18,67.2,67.17,67.2,12438.0,57.8565,57.8737,57.8479,57.8737,12438.0
2017-07-20 11:30:00,67.19,67.21,67.17,67.19,27129.0,57.8651,57.8823,57.8479,57.8651,27129.0
2017-07-20 11:35:00,67.17,67.17,67.15,67.15,6314.0,57.8479,57.8479,57.8306,57.8306,6314.0
2017-07-20 11:40:00,67.15,67.18,67.14,67.17,9620.0,57.8306,57.8565,57.822,57.8479,9620.0
2017-07-20 11:45:00,67.17,67.2,67.17,67.19,12137.0,57.8479,57.8737,57.8479,57.8651,12137.0
2017-07-20 11:50:00,67.19,67.21,67.19,67.2,7820.0,57.8651,57.8823,57.8651,57.8737,7820.0
2017-07-20 11:55:00,67.19,67.19,67.18,67.19,4606.0,57.8651,57.8651,57.8565,57.8651,4606.0
2017-07-20 12:00:00,67.18,67.19,67.17,67.19,3450.0,57.8565,57.8651,57.8479,57.8651,3450.0
2017-07-20 12:05:00,67.19,67.21,67.19,67.21,4874.0,57.8651,57.8823,57.8651,57.8823,4874.0
2017-07-20 12:10:00,67.21,67.23,67.21,67.22,4899.0,57.8823,57.8995,57.8823,57.8909,4899.0
2017-07-20 12:15:00,67.23,67.23,67.23,67.23,1000.0,57.8995,57.8995,57.8995,57.8995,1000.0
2017-07-20 12:20:00,67.23,67.26,67.23,67.26,5741.0,57.8995,57.9254,57.8995,57.9254,5741.0
2017-07-20 12:25:00,67.26,67.27,67.26,67.26,3587.0,57.9254,57.934,57.9254,57.9254,3587.0
2017-07-20 12:30:00,67.26,67.27,67.25,67.26,40043.0,57.9254,57.934,57.9168,57.9254,40043.0
2017-07-20 12:35:00,67.26,67.27,67.25,67.25,11149.0,57.9254,57.934,57.9168,57.9168,11149.0
2017-07-20 12:40:00,67.26,67.27,67.25,67.27,2477.0,57.9254,57.934,57.9168,57.934,2477.0
2017-07-20 12:45:00,67.27,67.28,67.26,67.26,29600.0,57.934,57.9426,57.9254,57.9254,29600.0
2017-07-20 12:50:00,67.26,67.27,67.26,67.27,5752.0,57.9254,57.934,57.9254,57.934,5752.0
2017-07-20 12:55:00,67.26,67.26,67.25,67.26,2140.0,57.9254,57.9254,57.9168,57.9254,2140.0
2017-07-20 13:00:00,67.27,67.27,67.22,67.23,3722.0,57.934,57.934,57.8909,57.8995,3722.0
2017-07-20 13:05:00,67.25,67.26,67.25,67.25,2374.0,57.9168,57.9254,57.9168,57.9168,2374.0
2017-07-20 13:10:00,67.25,67.25,67.24,67.24,400.0,57.9168,57.9168,57.9082,57.9082,400.0
2017-07-20 13:15:00,67.25,67.25,67.25,67.25,300.0,57.9168,57.9168,57.9168,57.9168,300.0
2017-07-20 13:20:00,67.26,67.27,67.25,67.26,2272.0,57.9254,57.934,57.9168,57.9254,2272.0
2017-07-20 13:25:00,67.27,67.27,67.26,67.26,2191.0,57.934,57.934,57.9254,57.9254,2191.0
2017-07-20 13:30:00,67.27,67.27,67.26,67.27,2529.0,57.934,57.934,57.9254,57.934,2529.0
2017-07-20 13:35:00,67.28,67.28,67.27,67.27,300.0,57.9426,57.9426,57.934,57.934,300.0
2017-07-20 13:40:00,67.27,67.27,67.27,67.27,200.0,57.934,57.934,57.934,57.934,200.0
2017-07-20 13:45:00,67.28,67.28,67.27,67.27,2712.0,57.9426,57.9426,57.934,57.934,2712.0
2017-07-20 13:50:00,67.26,67.27,67.26,67.26,988.0,57.9254,57.934,57.9254,57.9254,988.0
2017-07-20 13:55:00,67.26,67.27,67.26,67.27,3391.0,57.9254,57.934,57.9254,57.934,3391.0
2017-07-20 14:00:00,67.26,67.27,67.26,67.26,3855.0,57.9254,57.934,57.9254,57.9254,3855.0
2017-07-20 14:05:00,67.26,67.26,67.26,67.26,2000.0,57.9254,57.9254,57.9254,57.9254,2000.0
2017-07-20 14:10:00,67.27,67.27,67.26,67.26,213.0,57.934,57.934,57.9254,57.9254,213.0
2017-07-20 14:15:00,67.26,67.26,67.26,67.26,700.0,57.9254,57.9254,57.9254,57.9254,700.0
2017-07-20 14:20:00,67.26,67.26,67.25,67.25,2075.0,57.9254,57.9254,57.9168,57.9168,2075.0
2017-07-20 14:25:00,67.25,67.26,67.24,67.25,2946.0,57.9168,57.9254,57.9082,57.9168,2946.0
2017-07-20 14:30:00,67.24,67.25,67.23,67.24,164727.0,57.9082,57.9168,57.8995,57.9082,164727.0
2017-07-20 14:35:00,67.24,67.24,67.19,67.2,161135.0,57.9082,57.9082,57.8651,57.8737,161135.0
2017-07-20 14:40:00,67.2,67.23,67.2,67.23,15480.0,57.8737,57.8995,57.8737,57.8995,15480.0
2017-07-20 14:45:00,67.22,67.23,67.21,67.23,1740.0,57.8909,57.8995,57.8823,57.8995,1740.0
2017-07-20 14:50:00,67.23,67.25,67.22,67.25,10103.0,57.8995,57.9168,57.8909,57.9168,10103.0
2017-07-20 14:55:00,67.25,67.25,67.24,67.25,121.0,57.9168,57.9168,57.9082,57.9168,121.0
2017-07-20 15:00:00,67.25,67.26,67.24,67.25,3992.0,57.9168,57.9254,57.9082,57.9168,3992.0
2017-07-20 15:05:00,67.24,67.25,67.24,67.25,1325.0,57.9082,57.9168,57.9082,57.9168,1325.0
2017-07-20 15:10:00,67.25,67.26,67.25,67.26,7704.0,57.9168,57.9254,57.9168,57.9254,7704.0
2017-07-20 15:15:00,67.26,67.26,67.24,67.24,2021.0,57.9254,57.9254,57.9082,57.9082,2021.0
2017-07-20 15:20:00,67.24,67.25,67.24,67.25,2577.0,57.9082,57.9168,57.9082,57.9168,2577.0
2017-07-20 15:25:00,67.25,67.26,67.25,67.26,5219.0,57.9168,57.9254,57.9168,57.9254,5219.0
2017-07-20 15:30:00,67.25,67.27,67.24,67.24,14352.0,57.9168,57.934,57.9082,57.9082,14352.0
2017-07-20 15:35:00,67.24,67.24,67.23,67.23,30698.0,57.9082,57.9082,57.8995,57.8995,30698.0
2017-07-20 15:40:00,67.23,67.23,67.22,67.23,9032.0,57.8995,57.8995,57.8909,57.8995,9032.0
2017-07-20 15:45:00,67.22,67.23,67.2,67.23,10800.0,57.8909,57.8995,57.8737,57.8995,10800.0
2017-07-20 15:50:00,67.22,67.22,67.2,67.2,4614.0,57.8909,57.8909,57.8737,57.8737,4614.0
2017-07-20 15:55:00,67.2,67.22,67.19,67.2,56571.0,57.8737,57.8909,57.8651,57.8737,56571.0
2017-07-21 09:30:00,67.02,67.05,67.02,67.02,14380.0,57.7187,57.7445,57.7187,57.7187,14380.0
2017-07-21 09:35:00,67.03,67.03,66.99,67.0,53151.0,57.7273,57.7273,57.6929,57.7015,53151.0
2017-07-21 09:40:00,67.0,67.03,66.99,67.03,6500.0,57.7015,57.7273,57.6929,57.7273,6500.0
2017-07-21 09:45:00,67.01,67.01,66.98,66.98,6200.0,57.7101,57.7101,57.6842,57.6842,6200.0
2017-07-21 09:50:00,66.97,66.97,66.92,66.96,14844.0,57.6756,57.6756,57.6326,57.667,14844.0
2017-07-21 09:55:00,66.95,66.97,66.94,66.94,11600.0,57.6584,57.6756,57.6498,57.6498,11600.0
2017-07-21 10:00:00,66.93,66.94,66.88,66.92,34166.0,57.6412,57.6498,57.5981,57.6326,34166.0
2017-07-21 10:05:00,66.91,66.93,66.9,66.92,12415.0,57.624,57.6412,57.6153,57.6326,12415.0
2017-07-21 10:10:00,66.92,66.97,66.92,66.97,9950.0,57.6326,57.6756,57.6326,57.6756,9950.0
2017-07-21 10:15:00,66.96,66.97,66.94,66.95,5650.0,57.667,57.6756,57.6498,57.6584,5650.0
2017-07-21 10:20:00,66.94,66.99,66.94,66.98,8054.0,57.6498,57.6929,57.6498,57.6842,8054.0
2017-07-21 10:25:00,66.97,66.98,66.95,66.96,6245.0,57.6756,57.6842,57.6584,57.667,6245.0
2017-07-21 10:30:00,66.95,66.97,66.94,66.95,11271.0,57.6584,57.6756,57.6498,57.6584,11271.0
2017-07-21 10:35:00,66.95,66.96,66.94,66.95,3917.0,57.6584,57.667,57.6498,57.6584,3917.0
2017-07-21 10:40:00,66.96,66.96,66.93,66.95,5500.0,57.667,57.667,57.6412,57.6584,5500.0
2017-07-21 10:45:00,66.94,66.96,66.94,66.95,2540.0,57.6498,57.667,57.6498,57.6584,2540.0
2017-07-21 10:50:00,66.95,66.96,66.94,66.95,2800.0,57.6584,57.667,57.6498,57.6584,2800.0
2017-07-21 10:55:00,66.93,66.93,66.91,66.91,22532.0,57.6412,57.6412,57.624,57.624,22532.0
2017-07-21 11:00:00,66.92,66.92,66.91,66.92,7800.0,57.6326,57.6326,57.624,57.6326,7800.0
2017-07-21 11:05:00,66.92,66.93,66.89,66.93,21892.0,57.6326,57.6412,57.6067,57.6412,21892.0
2017-07-21 11:10:00,66.93,66.97,66.93,66.97,5600.0,57.6412,57.6756,57.6412,57.6756,5600.0
2017-07-21 11:15:00,66.97,66.98,66.96,66.98,3500.0,57.6756,57.6842,57.667,57.6842,3500.0
2017-07-21 11:20:00,66.97,66.97,66.95,66.95,4089.0,57.6756,57.6756,57.6584,57.6584,4089.0
2017-07-21 11:25:00,66.95,66.97,66.94,66.97,7809.0,57.6584,57.6756,57.6498,57.6756,7809.0
2017-07-21 11:30:00,66.97,66.98,66.95,66.96,5164.0,57.6756,57.6842,57.6584,57.667,5164.0
2017-07-21 11:35:00,66.98,66.99,66.98,66.99,400.0,57.6842,57.6929,57.6842,57.6929,400.0
2017-07-21 11:40:00,67.0,67.0,66.99,67.0,4745.0,57.7015,57.7015,57.6929,57.7015,4745.0
2017-07-21 11:45:00,67.0,67.0,66.97,66.97,26533.0,57.7015,57.7015,57.6756,57.6756,26533.0
2017-07-21 11:50:00,66.98,66.99,66.97,66.98,925.0,57.6842,57.6929,57.6756,57.6842,925.0
2017-07-21 11:55:00,66.98,67.01,66.98,67.01,1300.0,57.6842,57.7101,57.6842,57.7101,1300.0
2017-07-21 12:00:00,67.01,67.02,67.0,67.01,4748.0,57.7101,57.7187,57.7015,57.7101,4748.0
2017-07-21 12:05:00,67.01,67.02,67.01,67.02,1300.0,57.7101,57.7187,57.7101,57.7187,1300.0
2017-07-21 12:10:00,67.03,67.03,67.0,67.01,2790.0,57.7273,57.7273,57.7015,57.7101,2790.0
2017-07-21 12:15:00,67.01,67.01,67.0,67.01,500.0,57.7101,57.7101,57.7015,57.7101,500.0
2017-07-21 12:20:00,67.01,67.01,67.0,67.01,900.0,57.7101,57.7101,57.7015,57.7101,900.0
2017-07-21 12:25:00,67.01,67.01,67.0,67.0,1300.0,57.7101,57.7101,57.7015,57.7015,1300.0
2017-07-21 12:30:00,67.0,67.0,67.0,67.0,140700.0,57.7015,57.7015,57.7015,57.7015,140700.0
2017-07-21 12:35:00,67.01,67.02,67.01,67.02,1200.0,57.7101,57.7187,57.7101,57.7187,1200.0
2017-07-21 12:40:00,67.03,67.03,67.03,67.03,300.0,57.7273,57.7273,57.7273,57.7273,300.0
2017-07-21 12:45:00,67.03,67.06,67.03,67.05,11022.0,57.7273,57.7531,57.7273,57.7445,11022.0
2017-07-21 12:50:00,67.05,67.05,67.04,67.04,2000.0,57.7445,57.7445,57.7359,57.7359,2000.0
2017-07-21 12:55:00,67.03,67.04,67.03,67.04,2774.0,57.7273,57.7359,57.7273,57.7359,2774.0
2017-07-21 13:00:00,67.05,67.06,67.04,67.06,3000.0,57.7445,57.7531,57.7359,57.7531,3000.0
2017-07-21 13:05:00,67.06,67.08,67.06,67.07,3200.0,57.7531,57.7704,57.7531,57.7618,3200.0
2017-07-21 13:10:00,67.08,67.08,67.07,67.08,1100.0,57.7704,57.7704,57.7618,57.7704,1100.0
2017-07-21 13:15:00,67.08,67.09,67.07,67.08,1271.0,57.7704,57.779,57.7618,57.7704,1271.0
2017-07-21 13:20:00,67.08,67.09,67.07,67.07,7491.0,57.7704,57.779,57.7618,57.7618,7491.0
2017-07-21 13:25:00,67.08,67.08,67.06,67.06,16171.0,57.7704,57.7704,57.7531,57.7531,16171.0
2017-07-21 13:30:00,67.06,67.07,67.05,67.05,6283.0,57.7531,57.7618,57.7445,57.7445,6283.0
2017-07-21 13:35:00,67.05,67.06,67.04,67.06,13100.0,57.7445,57.7531,57.7359,57.7531,13100.0
2017-07-21 13:40:00,67.06,67.08,67.06,67.06,3000.0,57.7531,57.7704,57.7531,57.7531,3000.0
2017-07-21 13:45:00,67.06,67.06,67.04,67.04,90551.0,57.7531,57.7531,57.7359,57.7359,90551.0
2017-07-21 13:50:00,67.04,67.05,67.03,67.04,29514.0,57.7359,57.7445,57.7273,57.7359,29514.0
2017-07-21 13:55:00,67.05,67.06,67.04,67.06,5433.0,57.7445,57.7531,57.7359,57.7531,5433.0
2017-07-21 14:00:00,67.06,67.06,67.04,67.05,600.0,57.7531,57.7531,57.7359,57.7445,600.0
2017-07-21 14:05:00,67.05,67.06,67.04,67.05,6700.0,57.7445,57.7531,57.7359,57.7445,6700.0
2017-07-21 14:10:00,67.06,67.06,67.03,67.03,600.0,57.7531,57.7531,57.7273,57.7273,600.0
2017-07-21 14:15:00,67.03,67.04,67.02,67.04,6734.0,57.7273,57.7359,57.7187,57.7359,6734.0
2017-07-21 14:20:00,67.05,67.06,67.04,67.05,7700.0,57.7445,57.7531,57.7359,57.7445,7700.0
2017-07-21 14:25:00,67.05,67.06,67.05,67.06,400.0,57.7445,57.7531,57.7445,57.7531,400.0
2017-07-21 14:30:00,67.06,67.07,67.05,67.06,5400.0,57.7531,57.7618,57.7445,57.7531,5400.0
2017-07-21 14:35:00,67.06,67.07,67.05,67.06,6194.0,57.7531,57.7618,57.7445,57.7531,6194.0
2017-07-21 14:40:00,67.06,67.07,67.05,67.07,1160.0,57.7531,57.7618,57.7445,57.7618,1160.0
2017-07-21 14:45:00,67.07,67.07,67.06,67.07,700.0,57.7618,57.7618,57.7531,57.7618,700.0
2017-07-21 14:50:00,67.06,67.07,67.06,67.06,4571.0,57.7531,57.7618,57.7531,57.7531,4571.0
2017-07-21 14:55:00,67.06,67.06,67.05,67.05,556.0,57.7531,57.7531,57.7445,57.7445,556.0
2017-07-21 15:00:00,67.06,67.07,67.05,67.06,41000.0,57.7531,57.7618,57.7445,57.7531,41000.0
2017-07-21 15:05:00,67.07,67.07,67.05,67.06,22842.0,57.7618,57.7618,57.7445,57.7531,22842.0
2017-07-21 15:10:00,67.05,67.05,67.04,67.04,10584.0,57.7445,57.7445,57.7359,57.7359,10584.0
2017-07-21 15:15:00,67.04,67.04,67.03,67.04,1808.0,57.7359,57.7359,57.7273,57.7359,1808.0
2017-07-21 15:20:00,67.04,67.04,67.04,67.04,300.0,57.7359,57.7359,57.7359,57.7359,300.0
2017-07-21 15:25:00,67.04,67.04,67.01,67.02,3940.0,57.7359,57.7359,57.7101,57.7187,3940.0
2017-07-21 15:30:00,67.03,67.05,67.03,67.05,2543.0,57.7273,57.7445,57.7273,57.7445,2543.0
2017-07-21 15:35:00,67.05,67.06,67.04,67.05,6869.0,57.7445,57.7531,57.7359,57.7445,6869.0
2017-07-21 15:40:00,67.06,67.06,67.05,67.06,1647.0,57.7531,57.7531,57.7445,57.7531,1647.0
2017-07-21 15:45:00,67.06,67.09,67.06,67.09,7764.0,57.7531,57.779,57.7531,57.779,7764.0
2017-07-21 15:50:00,67.09,67.1,67.08,67.1,8180.0,57.779,57.7876,57.7704,57.7876,8180.0
2017-07-21 15:55:00,67.09,67.11,67.08,67.1,36077.0,57.779,57.7962,57.7704,57.7876,36077.0
2017-07-24 09:30:00,67.07,67.07,67.01,67.03,14512.0,57.7618,57.7618,57.7101,57.7273,14512.0
2017-07-24 09:35:00,67.03,67.03,66.97,66.97,10714.0,57.7273,57.7273,57.6756,57.6756,10714.0
2017-07-24 09:40:00,66.97,66.97,66.95,66.95,1600.0,57.6756,57.6756,57.6584,57.6584,1600.0
2017-07-24 09:45:00,66.96,66.98,66.94,66.98,69062.0,57.667,57.6842,57.6498,57.6842,69062.0
2017-07-24 09:50:00,66.99,67.0,66.97,67.0,115863.0,57.6929,57.7015,57.6756,57.7015,115863.0
2017-07-24 09:55:00,67.01,67.01,66.99,67.0,50058.0,57.7101,57.7101,57.6929,57.7015,50058.0
2017-07-24 10:00:00,67.0,67.01,66.99,67.0,4143.0,57.7015,57.7101,57.6929,57.7015,4143.0
2017-07-24 10:05:00,67.0,67.01,66.99,67.0,4609.0,57.7015,57.7101,57.6929,57.7015,4609.0
2017-07-24 10:10:00,67.0,67.01,66.98,66.99,18680.0,57.7015,57.7101,57.6842,57.6929,18680.0
2017-07-24 10:15:00,66.98,67.01,66.98,66.99,21121.0,57.6842,57.7101,57.6842,57.6929,21121.0
2017-07-24 10:20:00,66.99,67.01,66.99,67.0,2752.0,57.6929,57.7101,57.6929,57.7015,2752.0
2017-07-24 10:25:00,67.0,67.0,66.96,66.97,22518.0,57.7015,57.7015,57.667,57.6756,22518.0
2017-07-24 10:30:00,66.96,66.96,66.94,66.95,20602.0,57.667,57.667,57.6498,57.6584,20602.0
2017-07-24 10:35:00,66.95,66.97,66.94,66.96,3435.0,57.6584,57.6756,57.6498,57.667,3435.0
2017-07-24 10:40:00,66.96,66.98,66.96,66.98,17662.0,57.667,57.6842,57.667,57.6842,17662.0
2017-07-24 10:45:00,66.97,66.99,66.97,66.98,1524.0,57.6756,57.6929,57.6756,57.6842,1524.0
2017-07-24 10:50:00,66.97,66.98,66.97,66.97,9465.0,57.6756,57.6842,57.6756,57.6756,9465.0
2017-07-24 10:55:00,66.96,66.96,66.94,66.95,8218.0,57.667,57.667,57.6498,57.6584,8218.0
2017-07-24 11:00:00,66.95,66.96,66.93,66.94,4521.0,57.6584,57.667,57.6412,57.6498,4521.0
2017-07-24 11:05:00,66.94,66.96,66.94,66.95,1400.0,57.6498,57.667,57.6498,57.6584,1400.0
2017-07-24 11:10:00,66.95,66.95,66.91,66.92,6165.0,57.6584,57.6584,57.624,57.6326,6165.0
2017-07-24 11:15:00,66.92,66.93,66.92,66.93,4000.0,57.6326,57.6412,57.6326,57.6412,4000.0
2017-07-24 11:20:00,66.93,66.93,66.9,66.91,37196.0,57.6412,57.6412,57.6153,57.624,37196.0
2017-07-24 11:25:00,66.91,66.92,66.89,66.9,13419.0,57.624,57.6326,57.6067,57.6153,13419.0
2017-07-24 11:30:00,66.9,66.93,66.9,66.93,19025.0,57.6153,57.6412,57.6153,57.6412,19025.0
2017-07-24 11:35:00,66.94,66.94,66.94,66.94,1173.0,57.6498,57.6498,57.6498,57.6498,1173.0
2017-07-24 11:40:00,66.95,66.96,66.95,66.95,1556.0,57.6584,57.667,57.6584,57.6584,1556.0
2017-07-24 11:45:00,66.95,66.97,66.95,66.97,2206.0,57.6584,57.6756,57.6584,57.6756,2206.0
2017-07-24 11:50:00,66.96,66.96,66.95,66.95,800.0,57.667,57.667,57.6584,57.6584,800.0
2017-07-24 11:55:00,66.96,66.98,66.96,66.98,1500.0,57.667,57.6842,57.667,57.6842,1500.0
2017-07-24 12:00:00,66.98,66.98,66.97,66.98,3775.0,57.6842,57.6842,57.6756,57.6842,3775.0
2017-07-24 12:05:00,66.98,66.99,66.97,66.98,129001.0,57.6842,57.6929,57.6756,57.6842,129001.0
2017-07-24 12:10:00,66.98,66.98,66.98,66.98,2227.0,57.6842,57.6842,57.6842,57.6842,2227.0
2017-07-24 12:15:00,66.98,66.98,66.97,66.98,2100.0,57.6842,57.6842,57.6756,57.6842,2100.0
2017-07-24 12:20:00,66.98,67.0,66.98,67.0,800.0,57.6842,57.7015,57.6842,57.7015,800.0
2017-07-24 12:25:00,66.99,67.0,66.99,67.0,4030.0,57.6929,57.7015,57.6929,57.7015,4030.0
2017-07-24 12:30:00,66.99,66.99,66.99,66.99,1000.0,57.6929,57.6929,57.6929,57.6929,1000.0
2017-07-24 12:35:00,66.98,67.0,66.98,66.99,13048.0,57.6842,57.7015,57.6842,57.6929,13048.0
2017-07-24 12:40:00,66.99,67.0,66.99,67.0,580.0,57.6929,57.7015,57.6929,57.7015,580.0
2017-07-24 12:45:00,67.0,67.0,66.99,66.99,800.0,57.7015,57.7015,57.6929,57.6929,800.0
2017-07-24 12:50:00,66.99,66.99,66.98,66.99,1100.0,57.6929,57.6929,57.6842,57.6929,1100.0
2017-07-24 12:55:00,67.0,67.0,66.99,67.0,410.0,57.7015,57.7015,57.6929,57.7015,410.0
2017-07-24 13:00:00,67.0,67.01,66.99,67.0,2525.0,57.7015,57.7101,57.6929,57.7015,2525.0
2017-07-24 13:05:00,67.0,67.01,67.0,67.01,800.0,57.7015,57.7101,57.7015,57.7101,800.0
2017-07-24 13:10:00,67.01,67.01,67.0,67.0,1900.0,57.7101,57.7101,57.7015,57.7015,1900.0
2017-07-24 13:15:00,66.99,67.0,66.99,67.0,3064.0,57.6929,57.7015,57.6929,57.7015,3064.0
2017-07-24 13:20:00,67.0,67.0,67.0,67.0,200.0,57.7015,57.7015,57.7015,57.7015,200.0
2017-07-24 13:25:00,66.99,67.01,66.99,67.01,800.0,57.6929,57.7101,57.6929,57.7101,800.0
2017-07-24 13:30:00,67.0,67.01,66.99,67.01,1000.0,57.7015,57.7101,57.6929,57.7101,1000.0
2017-07-24 13:35:00,67.01,67.01,67.0,67.01,600.0,57.7101,57.7101,57.7015,57.7101,600.0
2017-07-24 13:40:00,67.01,67.02,67.0,67.02,2437.0,57.7101,57.7187,57.7015,57.7187,2437.0
2017-07-24 13:45:00,67.01,67.02,67.01,67.02,706.0,57.7101,57.7187,57.7101,57.7187,706.0
2017-07-24 13:50:00,67.01,67.01,67.0,67.0,2281.0,57.7101,57.7101,57.7015,57.7015,2281.0
2017-07-24 13:55:00,67.0,67.01,67.0,67.01,2823.0,57.7015,57.7101,57.7015,57.7101,2823.0
2017-07-24 14:00:00,67.01,67.03,67.0,67.02,6476.0,57.7101,57.7273,57.7015,57.7187,6476.0
2017-07-24 14:05:00,67.03,67.03,67.02,67.03,1100.0,57.7273,57.7273,57.7187,57.7273,1100.0
2017-07-24 14:10:00,67.03,67.04,67.03,67.04,200.0,57.7273,57.7359,57.7273,57.7359,200.0
2017-07-24 14:15:00,67.04,67.04,67.03,67.03,1886.0,57.7359,57.7359,57.7273,57.7273,1886.0
2017-07-24 14:20:00,67.03,67.04,67.03,67.04,2287.0,57.7273,57.7359,57.7273,57.7359,2287.0
2017-07-24 14:25:00,67.05,67.05,67.04,67.04,925.0,57.7445,57.7445,57.7359,57.7359,925.0
2017-07-24 14:30:00,67.03,67.04,67.02,67.03,147503.0,57.7273,57.7359,57.7187,57.7273,147503.0
2017-07-24 14:35:00,67.03,67.03,67.02,67.03,53785.0,57.7273,57.7273,57.7187,57.7273,53785.0
2017-07-24 14:40:00,67.03,67.03,67.02,67.03,15101.0,57.7273,57.7273,57.7187,57.7273,15101.0
2017-07-24 14:45:00,67.03,67.04,67.03,67.04,49699.0,57.7273,57.7359,57.7273,57.7359,49699.0
2017-07-24 14:50:00,67.04,67.06,67.04,67.06,68940.0,57.7359,57.7531,57.7359,57.7531,68940.0
2017-07-24 14:55:00,67.06,67.06,67.04,67.05,5116.0,57.7531,57.7531,57.7359,57.7445,5116.0
2017-07-24 15:00:00,67.05,67.06,67.05,67.05,18429.0,57.7445,57.7531,57.7445,57.7445,18429.0
2017-07-24 15:05:00,67.06,67.06,67.04,67.05,15641.0,57.7531,57.7531,57.7359,57.7445,15641.0
2017-07-24 15:10:00,67.04,67.05,67.03,67.03,46635.0,57.7359,57.7445,57.7273,57.7273,46635.0
2017-07-24 15:15:00,67.04,67.06,67.04,67.06,8764.0,57.7359,57.7531,57.7359,57.7531,8764.0
2017-07-24 15:20:00,67.06,67.08,67.05,67.08,8719.0,57.7531,57.7704,57.7445,57.7704,8719.0
2017-07-24 15:25:00,67.08,67.09,67.07,67.09,2100.0,57.7704,57.779,57.7618,57.779,2100.0
2017-07-24 15:30:00,67.09,67.09,67.08,67.09,3855.0,57.779,57.779,57.7704,57.779,3855.0
2017-07-24 15:35:00,67.08,67.1,67.08,67.09,6504.0,57.7704,57.7876,57.7704,57.779,6504.0
2017-07-24 15:40:00,67.09,67.1,67.07,67.08,121644.0,57.779,57.7876,57.7618,57.7704,121644.0
2017-07-24 15:45:00,67.08,67.09,67.07,67.07,12354.0,57.7704,57.779,57.7618,57.7618,12354.0
2017-07-24 15:50:00,67.07,67.08,67.04,67.05,45611.0,57.7618,57.7704,57.7359,57.7445,45611.0
2017-07-24 15:55:00,67.05,67.06,67.03,67.05,120337.0,57.7445,57.7531,57.7273,57.7445,120337.0
2017-07-25 09:30:00,67.22,67.34,67.21,67.3,35614.0,57.8909,57.9943,57.8823,57.9598,35614.0
2017-07-25 09:35:00,67.3,67.31,67.26,67.27,48712.0,57.9598,57.9684,57.9254,57.934,48712.0
2017-07-25 09:40:00,67.26,67.29,67.26,67.28,6547.0,57.9254,57.9512,57.9254,57.9426,6547.0
2017-07-25 09:45:00,67.28,67.3,67.26,67.27,5320.0,57.9426,57.9598,57.9254,57.934,5320.0
2017-07-25 09:50:00,67.26,67.28,67.26,67.27,4250.0,57.9254,57.9426,57.9254,57.934,4250.0
2017-07-25 09:55:00,67.26,67.27,67.26,67.27,5490.0,57.9254,57.934,57.9254,57.934,5490.0
2017-07-25 10:00:00,67.28,67.28,67.25,67.25,18977.0,57.9426,57.9426,57.9168,57.9168,18977.0
2017-07-25 10:05:00,67.25,67.25,67.21,67.21,15662.0,57.9168,57.9168,57.8823,57.8823,15662.0
2017-07-25 10:10:00,67.2,67.22,67.19,67.21,12144.0,57.8737,57.8909,57.8651,57.8823,12144.0
2017-07-25 10:15:00,67.21,67.25,67.21,67.25,9429.0,57.8823,57.9168,57.8823,57.9168,9429.0
2017-07-25 10:20:00,67.25,67.27,67.24,67.25,16287.0,57.9168,57.934,57.9082,57.9168,16287.0
2017-07-25 10:25:00,67.24,67.25,67.24,67.25,1408.0,57.9082,57.9168,57.9082,57.9168,1408.0
2017-07-25 10:30:00,67.25,67.25,67.24,67.25,2134.0,57.9168,57.9168,57.9082,57.9168,2134.0
2017-07-25 10:35:00,67.24,67.25,67.24,67.25,3800.0,57.9082,57.9168,57.9082,57.9168,3800.0
2017-07-25 10:40:00,67.25,67.26,67.24,67.26,5008.0,57.9168,57.9254,57.9082,57.9254,5008.0
2017-07-25 10:45:00,67.26,67.26,67.23,67.24,7417.0,57.9254,57.9254,57.8995,57.9082,7417.0
2017-07-25 10:50:00,67.24,67.24,67.22,67.22,45768.0,57.9082,57.9082,57.8909,57.8909,45768.0
2017-07-25 10:55:00,67.22,67.22,67.2,67.21,18881.0,57.8909,57.8909,57.8737,57.8823,18881.0
2017-07-25 11:00:00,67.21,67.23,67.21,67.23,7919.0,57.8823,57.8995,57.8823,57.8995,7919.0
2017-07-25 11:05:00,67.23,67.24,67.22,67.23,3337.0,57.8995,57.9082,57.8909,57.8995,3337.0
2017-07-25 11:10:00,67.24,67.25,67.23,67.25,2800.0,57.9082,57.9168,57.8995,57.9168,2800.0
2017-07-25 11:15:00,67.24,67.25,67.24,67.25,6578.0,57.9082,57.9168,57.9082,57.9168,6578.0
2017-07-25 11:20:00,67.25,67.25,67.24,67.24,11950.0,57.9168,57.9168,57.9082,57.9082,11950.0
2017-07-25 11:25:00,67.24,67.25,67.23,67.24,1308.0,57.9082,57.9168,57.8995,57.9082,1308.0
2017-07-25 11:30:00,67.23,67.23,67.21,67.22,2308.0,57.8995,57.8995,57.8823,57.8909,2308.0
2017-07-25 11:35:00,67.22,67.24,67.21,67.23,9721.0,57.8909,57.9082,57.8823,57.8995,9721.0
2017-07-25 11:40:00,67.24,67.25,67.23,67.24,6472.0,57.9082,57.9168,57.8995,57.9082,6472.0
2017-07-25 11:45:00,67.25,67.25,67.24,67.25,700.0,57.9168,57.9168,57.9082,57.9168,700.0
2017-07-25 11:50:00,67.25,67.26,67.24,67.24,3074.0,57.9168,57.9254,57.9082,57.9082,3074.0
2017-07-25 11:55:00,67.25,67.26,67.25,67.26,2597.0,57.9168,57.9254,57.9168,57.9254,2597.0
2017-07-25 12:00:00,67.26,67.26,67.25,67.26,1600.0,57.9254,57.9254,57.9168,57.9254,1600.0
2017-07-25 12:05:00,67.27,67.27,67.26,67.26,8400.0,57.934,57.934,57.9254,57.9254,8400.0
2017-07-25 12:10:00,67.25,67.25,67.24,67.24,8115.0,57.9168,57.9168,57.9082,57.9082,8115.0
2017-07-25 12:15:00,67.23,67.24,67.23,67.24,2947.0,57.8995,57.9082,57.8995,57.9082,2947.0
2017-07-25 12:20:00,67.23,67.24,67.22,67.22,23224.0,57.8995,57.9082,57.8909,57.8909,23224.0
2017-07-25 12:25:00,67.23,67.23,67.22,67.23,1400.0,57.8995,57.8995,57.8909,57.8995,1400.0
2017-07-25 12:30:00,67.23,67.25,67.23,67.24,73766.0,57.8995,57.9168,57.8995,57.9082,73766.0
2017-07-25 12:35:00,67.25,67.25,67.23,67.23,7423.0,57.9168,57.9168,57.8995,57.8995,7423.0
2017-07-25 12:40:00,67.24,67.25,67.23,67.25,9281.0,57.9082,57.9168,57.8995,57.9168,9281.0
2017-07-25 12:45:00,67.25,67.25,67.24,67.24,900.0,57.9168,57.9168,57.9082,57.9082,900.0
2017-07-25 12:50:00,67.25,67.25,67.24,67.25,6600.0,57.9168,57.9168,57.9082,57.9168,6600.0
2017-07-25 12:55:00,67.25,67.26,67.25,67.26,400.0,57.9168,57.9254,57.9168,57.9254,400.0
2017-07-25 13:00:00,67.25,67.26,67.25,67.26,2200.0,57.9168,57.9254,57.9168,57.9254,2200.0
2017-07-25 13:05:00,67.25,67.26,67.24,67.26,9020.0,57.9168,57.9254,57.9082,57.9254,9020.0
2017-07-25 13:10:00,67.26,67.27,67.25,67.26,7894.0,57.9254,57.934,57.9168,57.9254,7894.0
2017-07-25 13:15:00,67.26,67.26,67.25,67.26,5597.0,57.9254,57.9254,57.9168,57.9254,5597.0
2017-07-25 13:20:00,67.26,67.26,67.25,67.26,1300.0,57.9254,57.9254,57.9168,57.9254,1300.0
2017-07-25 13:25:00,67.26,67.26,67.24,67.26,7430.0,57.9254,57.9254,57.9082,57.9254,7430.0
2017-07-25 13:30:00,67.26,67.26,67.25,67.25,5900.0,57.9254,57.9254,57.9168,57.9168,5900.0
2017-07-25 13:35:00,67.26,67.27,67.25,67.27,2150.0,57.9254,57.934,57.9168,57.934,2150.0
2017-07-25 13:40:00,67.27,67.27,67.26,67.27,817.0,57.934,57.934,57.9254,57.934,817.0
2017-07-25 13:45:00,67.27,67.27,67.25,67.26,4761.0,57.934,57.934,57.9168,57.9254,4761.0
2017-07-25 13:50:00,67.26,67.26,67.25,67.26,3200.0,57.9254,57.9254,57.9168,57.9254,3200.0
2017-07-25 13:55:00,67.26,67.26,67.25,67.25,9800.0,57.9254,57.9254,57.9168,57.9168,9800.0
2017-07-25 14:00:00,67.26,67.26,67.25,67.25,3800.0,57.9254,57.9254,57.9168,57.9168,3800.0
2017-07-25 14:05:00,67.26,67.26,67.25,67.26,2604.0,57.9254,57.9254,57.9168,57.9254,2604.0
2017-07-25 14:10:00,67.26,67.26,67.25,67.25,1617.0,57.9254,57.9254,57.9168,57.9168,1617.0
2017-07-25 14:15:00,67.26,67.26,67.24,67.24,31609.0,57.9254,57.9254,57.9082,57.9082,31609.0
2017-07-25 14:20:00,67.24,67.25,67.24,67.24,36869.0,57.9082,57.9168,57.9082,57.9082,36869.0
2017-07-25 14:25:00,67.25,67.25,67.23,67.23,18288.0,57.9168,57.9168,57.8995,57.8995,18288.0
2017-07-25 14:30:00,67.23,67.24,67.21,67.23,29132.0,57.8995,57.9082,57.8823,57.8995,29132.0
2017-07-25 14:35:00,67.23,67.24,67.22,67.23,7255.0,57.8995,57.9082,57.8909,57.8995,7255.0
2017-07-25 14:40:00,67.23,67.24,67.22,67.23,8552.0,57.8995,57.9082,57.8909,57.8995,8552.0
2017-07-25 14:45:00,67.23,67.23,67.21,67.21,5741.0,57.8995,57.8995,57.8823,57.8823,5741.0
2017-07-25 14:50:00,67.21,67.23,67.21,67.23,5698.0,57.8823,57.8995,57.8823,57.8995,5698.0
2017-07-25 14:55:00,67.23,67.23,67.21,67.23,88060.0,57.8995,57.8995,57.8823,57.8995,88060.0
2017-07-25 15:00:00,67.24,67.25,67.23,67.24,3073.0,57.9082,57.9168,57.8995,57.9082,3073.0
2017-07-25 15:05:00,67.25,67.25,67.22,67.23,11033.0,57.9168,57.9168,57.8909,57.8995,11033.0
2017-07-25 15:10:00,67.23,67.24,67.22,67.22,7267.0,57.8995,57.9082,57.8909,57.8909,7267.0
2017-07-25 15:15:00,67.22,67.23,67.22,67.23,303072.0,57.8909,57.8995,57.8909,57.8995,303072.0
2017-07-25 15:20:00,67.23,67.23,67.19,67.19,76395.0,57.8995,57.8995,57.8651,57.8651,76395.0
2017-07-25 15:25:00,67.19,67.21,67.19,67.21,60947.0,57.8651,57.8823,57.8651,57.8823,60947.0
2017-07-25 15:30:00,67.2,67.22,67.2,67.2,60025.0,57.8737,57.8909,57.8737,57.8737,60025.0
2017-07-25 15:35:00,67.2,67.21,67.2,67.2,61501.0,57.8737,57.8823,57.8737,57.8737,61501.0
2017-07-25 15:40:00,67.2,67.21,67.19,67.2,60294.0,57.8737,57.8823,57.8651,57.8737,60294.0
2017-07-25 15:45:00,67.2,67.21,67.19,67.2,183998.0,57.8737,57.8823,57.8651,57.8737,183998.0
2017-07-25 15:50:00,67.2,67.21,67.18,67.19,92915.0,57.8737,57.8823,57.8565,57.8651,92915.0
2017-07-25 15:55:00,67.19,67.22,67.18,67.2,128049.0,57.8651,57.8909,57.8565,57.8737,128049.0
2017-07-26 09:30:00,67.34,67.35,67.26,67.27,42415.0,57.9943,58.0029,57.9254,57.934,42415.0
2017-07-26 09:35:00,67.28,67.29,67.25,67.28,74515.0,57.9426,57.9512,57.9168,57.9426,74515.0
2017-07-26 09:40:00,67.28,67.28,67.24,67.25,28949.0,57.9426,57.9426,57.9082,57.9168,28949.0
2017-07-26 09:45:00,67.26,67.28,67.25,67.28,28938.0,57.9254,57.9426,57.9168,57.9426,28938.0
2017-07-26 09:50:00,67.3,67.3,67.28,67.29,14818.0,57.9598,57.9598,57.9426,57.9512,14818.0
2017-07-26 09:55:00,67.29,67.3,67.28,67.28,12611.0,57.9512,57.9598,57.9426,57.9426,12611.0
2017-07-26 10:00:00,67.28,67.3,67.27,67.28,8326.0,57.9426,57.9598,57.934,57.9426,8326.0
2017-07-26 10:05:00,67.29,67.29,67.27,67.29,4900.0,57.9512,57.9512,57.934,57.9512,4900.0
2017-07-26 10:10:00,67.3,67.31,67.29,67.3,5640.0,57.9598,57.9684,57.9512,57.9598,5640.0
2017-07-26 10:15:00,67.3,67.32,67.29,67.31,27829.0,57.9598,57.9771,57.9512,57.9684,27829.0
2017-07-26 10:20:00,67.31,67.32,67.3,67.3,30573.0,57.9684,57.9771,57.9598,57.9598,30573.0
2017-07-26 10:25:00,67.3,67.3,67.24,67.26,628693.0,57.9598,57.9598,57.9082,57.9254,628693.0
2017-07-26 10:30:00,67.26,67.29,67.26,67.28,29673.0,57.9254,57.9512,57.9254,57.9426,29673.0
2017-07-26 10:35:00,67.29,67.31,67.28,67.31,31240.0,57.9512,57.9684,57.9426,57.9684,31240.0
2017-07-26 10:40:00,67.31,67.31,67.28,67.29,51179.0,57.9684,57.9684,57.9426,57.9512,51179.0
2017-07-26 10:45:00,67.28,67.29,67.26,67.26,20530.0,57.9426,57.9512,57.9254,57.9254,20530.0
2017-07-26 10:50:00,67.26,67.27,67.24,67.25,190136.0,57.9254,57.934,57.9082,57.9168,190136.0
2017-07-26 10:55:00,67.25,67.26,67.24,67.25,26959.0,57.9168,57.9254,57.9082,57.9168,26959.0
2017-07-26 11:00:00,67.25,67.27,67.25,67.26,29155.0,57.9168,57.934,57.9168,57.9254,29155.0
2017-07-26 11:05:00,67.26,67.28,67.25,67.27,21502.0,57.9254,57.9426,57.9168,57.934,21502.0
2017-07-26 11:10:00,67.27,67.28,67.26,67.27,21714.0,57.934,57.9426,57.9254,57.934,21714.0
2017-07-26 11:15:00,67.28,67.29,67.27,67.28,33693.0,57.9426,57.9512,57.934,57.9426,33693.0
2017-07-26 11:20:00,67.28,67.29,67.27,67.28,30620.0,57.9426,57.9512,57.934,57.9426,30620.0
2017-07-26 11:25:00,67.27,67.27,67.26,67.27,13405.0,57.934,57.934,57.9254,57.934,13405.0
2017-07-26 11:30:00,67.27,67.28,67.27,67.28,29894.0,57.934,57.9426,57.934,57.9426,29894.0
2017-07-26 11:35:00,67.28,67.28,67.27,67.27,18197.0,57.9426,57.9426,57.934,57.934,18197.0
2017-07-26 11:40:00,67.28,67.29,67.27,67.28,10200.0,57.9426,57.9512,57.934,57.9426,10200.0
2017-07-26 11:45:00,67.28,67.29,67.28,67.28,25896.0,57.9426,57.9512,57.9426,57.9426,25896.0
2017-07-26 11:50:00,67.28,67.28,67.27,67.28,15900.0,57.9426,57.9426,57.934,57.9426,15900.0
2017-07-26 11:55:00,67.27,67.29,67.26,67.28,27034.0,57.934,57.9512,57.9254,57.9426,27034.0
2017-07-26 12:00:00,67.29,67.3,67.28,67.29,167514.0,57.9512,57.9598,57.9426,57.9512,167514.0
2017-07-26 12:05:00,67.3,67.31,67.29,67.31,30189.0,57.9598,57.9684,57.9512,57.9684,30189.0
2017-07-26 12:10:00,67.31,67.32,67.3,67.31,69209.0,57.9684,57.9771,57.9598,57.9684,69209.0
2017-07-26 12:15:00,67.31,67.31,67.3,67.3,37635.0,57.9684,57.9684,57.9598,57.9598,37635.0
2017-07-26 12:20:00,67.3,67.3,67.29,67.3,17013.0,57.9598,57.9598,57.9512,57.9598,17013.0
2017-07-26 12:25:00,67.29,67.3,67.28,67.29,15510.0,57.9512,57.9598,57.9426,57.9512,15510.0
2017-07-26 12:30:00,67.28,67.3,67.28,67.28,26110.0,57.9426,57.9598,57.9426,57.9426,26110.0
2017-07-26 12:35:00,67.28,67.29,67.27,67.28,15776.0,57.9426,57.9512,57.934,57.9426,15776.0
2017-07-26 12:40:00,67.29,67.3,67.29,67.3,27010.0,57.9512,57.9598,57.9512,57.9598,27010.0
2017-07-26 12:45:00,67.3,67.3,67.29,67.29,80900.0,57.9598,57.9598,57.9512,57.9512,80900.0
2017-07-26 12:50:00,67.28,67.3,67.28,67.29,78887.0,57.9426,57.9598,57.9426,57.9512,78887.0
2017-07-26 12:55:00,67.29,67.3,67.28,67.28,80117.0,57.9512,57.9598,57.9426,57.9426,80117.0
2017-07-26 13:00:00,67.28,67.28,67.27,67.28,19658.0,57.9426,57.9426,57.934,57.9426,19658.0
2017-07-26 13:05:00,67.28,67.28,67.26,67.27,20900.0,57.9426,57.9426,57.9254,57.934,20900.0
2017-07-26 13:10:00,67.27,67.27,67.26,67.27,34736.0,57.934,57.934,57.9254,57.934,34736.0
2017-07-26 13:15:00,67.27,67.29,67.27,67.28,32265.0,57.934,57.9512,57.934,57.9426,32265.0
2017-07-26 13:20:00,67.28,67.29,67.28,67.28,35143.0,57.9426,57.9512,57.9426,57.9426,35143.0
2017-07-26 13:25:00,67.28,67.28,67.26,67.26,22214.0,57.9426,57.9426,57.9254,57.9254,22214.0
2017-07-26 13:30:00,67.26,67.28,67.25,67.26,66238.0,57.9254,57.9426,57.9168,57.9254,66238.0
2017-07-26 13:35:00,67.26,67.28,67.26,67.27,26802.0,57.9254,57.9426,57.9254,57.934,26802.0
2017-07-26 13:40:00,67.28,67.29,67.27,67.28,36425.0,57.9426,57.9512,57.934,57.9426,36425.0
2017-07-26 13:45:00,67.28,67.31,67.28,67.3,32206.0,57.9426,57.9684,57.9426,57.9598,32206.0
2017-07-26 13:50:00,67.3,67.31,67.29,67.29,42047.0,57.9598,57.9684,57.9512,57.9512,42047.0
2017-07-26 13:55:00,67.29,67.3,67.25,67.29,30145.0,57.9512,57.9598,57.9168,57.9512,30145.0
2017-07-26 14:00:00,67.29,67.38,67.26,67.38,74303.0,57.9512,58.0287,57.9254,58.0287,74303.0
2017-07-26 14:05:00,67.39,67.42,67.38,67.42,28440.0,58.0373,58.0632,58.0287,58.0632,28440.0
2017-07-26 14:10:00,67.42,67.43,67.39,67.4,96132.0,58.0632,58.0718,58.0373,58.046,96132.0
2017-07-26 14:15:00,67.4,67.43,67.38,67.4,130813.0,58.046,58.0718,58.0287,58.046,130813.0
2017-07-26 14:20:00,67.4,67.42,67.39,67.42,40800.0,58.046,58.0632,58.0373,58.0632,40800.0
2017-07-26 14:25:00,67.42,67.44,67.41,67.44,37097.0,58.0632,58.0804,58.0546,58.0804,37097.0
2017-07-26 14:30:00,67.44,67.44,67.41,67.42,41738.0,58.0804,58.0804,58.0546,58.0632,41738.0
2017-07-26 14:35:00,67.41,67.43,67.41,67.42,24623.0,58.0546,58.0718,58.0546,58.0632,24623.0
2017-07-26 14:40:00,67.42,67.43,67.42,67.42,35329.0,58.0632,58.0718,58.0632,58.0632,35329.0
2017-07-26 14:45:00,67.43,67.44,67.41,67.43,45300.0,58.0718,58.0804,58.0546,58.0718,45300.0
2017-07-26 14:50:00,67.44,67.44,67.4,67.41,89466.0,58.0804,58.0804,58.046,58.0546,89466.0
2017-07-26 14:55:00,67.41,67.42,67.39,67.39,45343.0,58.0546,58.0632,58.0373,58.0373,45343.0
2017-07-26 15:00:00,67.38,67.44,67.38,67.43,55514.0,58.0287,58.0804,58.0287,58.0718,55514.0
2017-07-26 15:05:00,67.44,67.47,67.44,67.47,48688.0,58.0804,58.1062,58.0804,58.1062,48688.0
2017-07-26 15:10:00,67.47,67.47,67.43,67.44,51034.0,58.1062,58.1062,58.0718,58.0804,51034.0
2017-07-26 15:15:00,67.45,67.45,67.43,67.44,72310.0,58.089,58.089,58.0718,58.0804,72310.0
2017-07-26 15:20:00,67.43,67.43,67.41,67.42,25811.0,58.0718,58.0718,58.0546,58.0632,25811.0
2017-07-26 15:25:00,67.42,67.43,67.41,67.42,57237.0,58.0632,58.0718,58.0546,58.0632,57237.0
2017-07-26 15:30:00,67.42,67.43,67.4,67.42,57735.0,58.0632,58.0718,58.046,58.0632,57735.0
2017-07-26 15:35:00,67.42,67.43,67.4,67.42,59538.0,58.0632,58.0718,58.046,58.0632,59538.0
2017-07-26 15:40:00,67.41,67.42,67.4,67.42,58356.0,58.0546,58.0632,58.046,58.0632,58356.0
2017-07-26 15:45:00,67.41,67.41,67.37,67.37,305780.0,58.0546,58.0546,58.0201,58.0201,305780.0
2017-07-26 15:50:00,67.37,67.39,67.35,67.39,132366.0,58.0201,58.0373,58.0029,58.0373,132366.0
2017-07-26 15:55:00,67.39,67.41,67.39,67.4,223976.0,58.0373,58.0546,58.0373,58.046,223976.0
2017-07-27 09:30:00,67.59,67.59,67.49,67.5,30362.0,58.2096,58.2096,58.1235,58.1321,30362.0
2017-07-27 09:35:00,67.51,67.51,67.47,67.5,12164.0,58.1407,58.1407,58.1062,58.1321,12164.0
2017-07-27 09:40:00,67.5,67.5,67.49,67.49,19778.0,58.1321,58.1321,58.1235,58.1235,19778.0
2017-07-27 09:45:00,67.49,67.5,67.47,67.48,9293.0,58.1235,58.1321,58.1062,58.1148,9293.0
2017-07-27 09:50:00,67.48,67.49,67.43,67.44,15200.0,58.1148,58.1235,58.0718,58.0804,15200.0
2017-07-27 09:55:00,67.43,67.46,67.43,67.44,12503.0,58.0718,58.0976,58.0718,58.0804,12503.0
2017-07-27 10:00:00,67.45,67.47,67.44,67.47,50293.0,58.089,58.1062,58.0804,58.1062,50293.0
2017-07-27 10:05:00,67.47,67.47,67.45,67.46,4223.0,58.1062,58.1062,58.089,58.0976,4223.0
2017-07-27 10:10:00,67.46,67.47,67.45,67.46,8302.0,58.0976,58.1062,58.089,58.0976,8302.0
2017-07-27 10:15:00,67.47,67.49,67.46,67.48,26639.0,58.1062,58.1235,58.0976,58.1148,26639.0
2017-07-27 10:20:00,67.48,67.49,67.47,67.47,4183.0,58.1148,58.1235,58.1062,58.1062,4183.0
2017-07-27 10:25:00,67.47,67.49,67.47,67.49,4124.0,58.1062,58.1235,58.1062,58.1235,4124.0
2017-07-27 10:30:00,67.48,67.49,67.46,67.49,10150.0,58.1148,58.1235,58.0976,58.1235,10150.0
2017-07-27 10:35:00,67.48,67.5,67.48,67.49,5160.0,58.1148,58.1321,58.1148,58.1235,5160.0
2017-07-27 10:40:00,67.5,67.5,67.47,67.48,3345.0,58.1321,58.1321,58.1062,58.1148,3345.0
2017-07-27 10:45:00,67.47,67.47,67.46,67.47,4506.0,58.1062,58.1062,58.0976,58.1062,4506.0
2017-07-27 10:50:00,67.47,67.47,67.45,67.46,11833.0,58.1062,58.1062,58.089,58.0976,11833.0
2017-07-27 10:55:00,67.46,67.47,67.46,67.46,18688.0,58.0976,58.1062,58.0976,58.0976,18688.0
2017-07-27 11:00:00,67.47,67.47,67.44,67.44,25076.0,58.1062,58.1062,58.0804,58.0804,25076.0
2017-07-27 11:05:00,67.44,67.45,67.43,67.44,20521.0,58.0804,58.089,58.0718,58.0804,20521.0
2017-07-27 11:10:00,67.45,67.47,67.45,67.45,4030.0,58.089,58.1062,58.089,58.089,4030.0
2017-07-27 11:15:00,67.45,67.45,67.42,67.42,6800.0,58.089,58.089,58.0632,58.0632,6800.0
2017-07-27 11:20:00,67.42,67.43,67.41,67.42,23671.0,58.0632,58.0718,58.0546,58.0632,23671.0
2017-07-27 11:25:00,67.42,67.43,67.4,67.4,18748.0,58.0632,58.0718,58.046,58.046,18748.0
2017-07-27 11:30:00,67.39,67.42,67.39,67.42,55445.0,58.0373,58.0632,58.0373,58.0632,55445.0
2017-07-27 11:35:00,67.42,67.44,67.42,67.44,12308.0,58.0632,58.0804,58.0632,58.0804,12308.0
2017-07-27 11:40:00,67.44,67.44,67.41,67.42,21694.0,58.0804,58.0804,58.0546,58.0632,21694.0
2017-07-27 11:45:00,67.42,67.43,67.42,67.42,12700.0,58.0632,58.0718,58.0632,58.0632,12700.0
2017-07-27 11:50:00,67.42,67.43,67.42,67.43,2900.0,58.0632,58.0718,58.0632,58.0718,2900.0
2017-07-27 11:55:00,67.42,67.43,67.42,67.42,4197.0,58.0632,58.0718,58.0632,58.0632,4197.0
2017-07-27 12:00:00,67.43,67.44,67.43,67.44,3050.0,58.0718,58.0804,58.0718,58.0804,3050.0
2017-07-27 12:05:00,67.44,67.45,67.43,67.44,8959.0,58.0804,58.089,58.0718,58.0804,8959.0
2017-07-27 12:10:00,67.44,67.45,67.43,67.44,3900.0,58.0804,58.089,58.0718,58.0804,3900.0
2017-07-27 12:15:00,67.45,67.45,67.43,67.43,5142.0,58.089,58.089,58.0718,58.0718,5142.0
2017-07-27 12:20:00,67.44,67.44,67.42,67.43,6750.0,58.0804,58.0804,58.0632,58.0718,6750.0
2017-07-27 12:25:00,67.43,67.43,67.41,67.41,3915.0,58.0718,58.0718,58.0546,58.0546,3915.0
2017-07-27 12:30:00,67.41,67.41,67.37,67.37,24592.0,58.0546,58.0546,58.0201,58.0201,24592.0
2017-07-27 12:35:00,67.37,67.37,67.35,67.36,7700.0,58.0201,58.0201,58.0029,58.0115,7700.0
2017-07-27 12:40:00,67.36,67.36,67.31,67.34,5950.0,58.0115,58.0115,57.9684,57.9943,5950.0
2017-07-27 12:45:00,67.34,67.37,67.34,67.37,5994.0,57.9943,58.0201,57.9943,58.0201,5994.0
2017-07-27 12:50:00,67.37,67.37,67.32,67.32,9700.0,58.0201,58.0201,57.9771,57.9771,9700.0
2017-07-27 12:55:00,67.31,67.31,67.21,67.24,46379.0,57.9684,57.9684,57.8823,57.9082,46379.0
2017-07-27 13:00:00,67.25,67.27,67.21,67.26,11998.0,57.9168,57.934,57.8823,57.9254,11998.0
2017-07-27 13:05:00,67.25,67.27,67.23,67.24,17507.0,57.9168,57.934,57.8995,57.9082,17507.0
2017-07-27 13:10:00,67.24,67.27,67.23,67.23,14963.0,57.9082,57.934,57.8995,57.8995,14963.0
2017-07-27 13:15:00,67.22,67.23,67.16,67.17,16959.0,57.8909,57.8995,57.8393,57.8479,16959.0
2017-07-27 13:20:00,67.18,67.18,67.09,67.09,13437.0,57.8565,57.8565,57.779,57.779,13437.0
2017-07-27 13:25:00,67.09,67.09,66.99,67.05,91889.0,57.779,57.779,57.6929,57.7445,91889.0
2017-07-27 13:30:00,67.04,67.05,66.99,66.99,60100.0,57.7359,57.7445,57.6929,57.6929,60100.0
2017-07-27 13:35:00,66.98,67.0,66.91,66.92,78546.0,57.6842,57.7015,57.624,57.6326,78546.0
2017-07-27 13:40:00,66.92,67.03,66.92,67.02,32818.0,57.6326,57.7273,57.6326,57.7187,32818.0
2017-07-27 13:45:00,67.03,67.08,67.03,67.06,44862.0,57.7273,57.7704,57.7273,57.7531,44862.0
2017-07-27 13:50:00,67.06,67.09,67.01,67.05,60447.0,57.7531,57.779,57.7101,57.7445,60447.0
2017-07-27 13:55:00,67.05,67.06,67.03,67.05,15351.0,57.7445,57.7531,57.7273,57.7445,15351.0
2017-07-27 14:00:00,67.06,67.1,67.04,67.06,18380.0,57.7531,57.7876,57.7359,57.7531,18380.0
2017-07-27 14:05:00,67.06,67.14,67.06,67.13,59369.0,57.7531,57.822,57.7531,57.8134,59369.0
2017-07-27 14:10:00,67.14,67.17,67.14,67.14,7357.0,57.822,57.8479,57.822,57.822,7357.0
2017-07-27 14:15:00,67.14,67.17,67.14,67.16,9000.0,57.822,57.8479,57.822,57.8393,9000.0
2017-07-27 14:20:00,67.16,67.17,67.13,67.13,4945.0,57.8393,57.8479,57.8134,57.8134,4945.0
2017-07-27 14:25:00,67.12,67.13,67.09,67.13,6560.0,57.8048,57.8134,57.779,57.8134,6560.0
2017-07-27 14:30:00,67.13,67.14,67.09,67.09,8176.0,57.8134,57.822,57.779,57.779,8176.0
2017-07-27 14:35:00,67.09,67.13,67.09,67.11,7107.0,57.779,57.8134,57.779,57.7962,7107.0
2017-07-27 14:40:00,67.1,67.1,67.03,67.03,30778.0,57.7876,57.7876,57.7273,57.7273,30778.0
2017-07-27 14:45:00,67.03,67.06,67.03,67.05,6800.0,57.7273,57.7531,57.7273,57.7445,6800.0
2017-07-27 14:50:00,67.05,67.08,67.04,67.07,8420.0,57.7445,57.7704,57.7359,57.7618,8420.0
2017-07-27 14:55:00,67.07,67.1,67.07,67.09,12792.0,57.7618,57.7876,57.7618,57.779,12792.0
2017-07-27 15:00:00,67.1,67.1,67.06,67.06,3866.0,57.7876,57.7876,57.7531,57.7531,3866.0
2017-07-27 15:05:00,67.07,67.09,67.04,67.06,28700.0,57.7618,57.779,57.7359,57.7531,28700.0
2017-07-27 15:10:00,67.05,67.1,67.05,67.1,9019.0,57.7445,57.7876,57.7445,57.7876,9019.0
2017-07-27 15:15:00,67.1,67.11,67.09,67.09,11894.0,57.7876,57.7962,57.779,57.779,11894.0
2017-07-27 15:20:00,67.09,67.15,67.09,67.14,18007.0,57.779,57.8306,57.779,57.822,18007.0
2017-07-27 15:25:00,67.13,67.16,67.12,67.16,6896.0,57.8134,57.8393,57.8048,57.8393,6896.0
2017-07-27 15:30:00,67.15,67.17,67.13,67.17,18765.0,57.8306,57.8479,57.8134,57.8479,18765.0
2017-07-27 15:35:00,67.18,67.21,67.18,67.2,15828.0,57.8565,57.8823,57.8565,57.8737,15828.0
2017-07-27 15:40:00,67.19,67.19,67.15,67.17,10499.0,57.8651,57.8651,57.8306,57.8479,10499.0
2017-07-27 15:45:00,67.17,67.2,67.17,67.19,22775.0,57.8479,57.8737,57.8479,57.8651,22775.0
2017-07-27 15:50:00,67.19,67.21,67.19,67.2,24065.0,57.8651,57.8823,57.8651,57.8737,24065.0
2017-07-27 15:55:00,67.2,67.25,67.17,67.24,157037.0,57.8737,57.9168,57.8479,57.9082,157037.0
2017-07-28 09:30:00,67.03,67.1,67.02,67.02,23936.0,57.7273,57.7876,57.7187,57.7187,23936.0
2017-07-28 09:35:00,67.03,67.12,67.03,67.12,9720.0,57.7273,57.8048,57.7273,57.8048,9720.0
2017-07-28 09:40:00,67.12,67.13,67.1,67.13,8272.0,57.8048,57.8134,57.7876,57.8134,8272.0
2017-07-28 09:45:00,67.13,67.13,67.09,67.11,178548.0,57.8134,57.8134,57.779,57.7962,178548.0
2017-07-28 09:50:00,67.11,67.12,67.05,67.06,11748.0,57.7962,57.8048,57.7445,57.7531,11748.0
2017-07-28 09:55:00,67.05,67.08,67.05,67.05,3300.0,57.7445,57.7704,57.7445,57.7445,3300.0
2017-07-28 10:00:00,67.06,67.1,67.06,67.08,13600.0,57.7531,57.7876,57.7531,57.7704,13600.0
2017-07-28 10:05:00,67.08,67.08,67.04,67.04,8078.0,57.7704,57.7704,57.7359,57.7359,8078.0
2017-07-28 10:10:00,67.05,67.09,67.04,67.08,7609.0,57.7445,57.779,57.7359,57.7704,7609.0
2017-07-28 10:15:00,67.08,67.09,67.05,67.05,2900.0,57.7704,57.779,57.7445,57.7445,2900.0
2017-07-28 10:20:00,67.06,67.06,67.0,67.01,76214.0,57.7531,57.7531,57.7015,57.7101,76214.0
2017-07-28 10:25:00,67.01,67.04,67.01,67.03,13507.0,57.7101,57.7359,57.7101,57.7273,13507.0
2017-07-28 10:30:00,67.03,67.05,66.99,67.0,11239.0,57.7273,57.7445,57.6929,57.7015,11239.0
2017-07-28 10:35:00,67.01,67.04,67.0,67.02,3444.0,57.7101,57.7359,57.7015,57.7187,3444.0
2017-07-28 10:40:00,67.02,67.03,67.0,67.03,6200.0,57.7187,57.7273,57.7015,57.7273,6200.0
2017-07-28 10:45:00,67.03,67.04,67.01,67.04,5050.0,57.7273,57.7359,57.7101,57.7359,5050.0
2017-07-28 10:50:00,67.04,67.04,67.01,67.03,65014.0,57.7359,57.7359,57.7101,57.7273,65014.0
2017-07-28 10:55:00,67.03,67.04,67.01,67.04,3100.0,57.7273,57.7359,57.7101,57.7359,3100.0
2017-07-28 11:00:00,67.05,67.08,67.05,67.07,3500.0,57.7445,57.7704,57.7445,57.7618,3500.0
2017-07-28 11:05:00,67.07,67.08,67.02,67.07,8635.0,57.7618,57.7704,57.7187,57.7618,8635.0
2017-07-28 11:10:00,67.07,67.11,67.06,67.07,21250.0,57.7618,57.7962,57.7531,57.7618,21250.0
2017-07-28 11:15:00,67.09,67.12,67.08,67.11,20741.0,57.779,57.8048,57.7704,57.7962,20741.0
2017-07-28 11:20:00,67.11,67.12,67.09,67.1,42637.0,57.7962,57.8048,57.779,57.7876,42637.0
2017-07-28 11:25:00,67.1,67.1,67.07,67.08,176736.0,57.7876,57.7876,57.7618,57.7704,176736.0
2017-07-28 11:30:00,67.09,67.1,67.08,67.1,16406.0,57.779,57.7876,57.7704,57.7876,16406.0
2017-07-28 11:35:00,67.11,67.13,67.11,67.13,7628.0,57.7962,57.8134,57.7962,57.8134,7628.0
2017-07-28 11:40:00,67.12,67.13,67.11,67.11,1100.0,57.8048,57.8134,57.7962,57.7962,1100.0
2017-07-28 11:45:00,67.11,67.13,67.11,67.12,3900.0,57.7962,57.8134,57.7962,57.8048,3900.0
2017-07-28 11:50:00,67.11,67.12,67.1,67.11,5037.0,57.7962,57.8048,57.7876,57.7962,5037.0
2017-07-28 11:55:00,67.12,67.13,67.12,67.13,3063.0,57.8048,57.8134,57.8048,57.8134,3063.0
2017-07-28 12:00:00,67.14,67.16,67.13,67.15,12965.0,57.822,57.8393,57.8134,57.8306,12965.0
2017-07-28 12:05:00,67.15,67.16,67.15,67.16,11880.0,57.8306,57.8393,57.8306,57.8393,11880.0
2017-07-28 12:10:00,67.16,67.16,67.15,67.15,9688.0,57.8393,57.8393,57.8306,57.8306,9688.0
2017-07-28 12:15:00,67.15,67.16,67.14,67.15,7943.0,57.8306,57.8393,57.822,57.8306,7943.0
2017-07-28 12:20:00,67.16,67.16,67.14,67.14,12154.0,57.8393,57.8393,57.822,57.822,12154.0
2017-07-28 12:25:00,67.14,67.14,67.13,67.14,4000.0,57.822,57.822,57.8134,57.822,4000.0
2017-07-28 12:30:00,67.15,67.15,67.14,67.15,1003.0,57.8306,57.8306,57.822,57.8306,1003.0
2017-07-28 12:35:00,67.14,67.14,67.13,67.14,2900.0,57.822,57.822,57.8134,57.822,2900.0
2017-07-28 12:40:00,67.14,67.15,67.12,67.13,11650.0,57.822,57.8306,57.8048,57.8134,11650.0
2017-07-28 12:45:00,67.13,67.14,67.13,67.14,1421.0,57.8134,57.822,57.8134,57.822,1421.0
2017-07-28 12:50:00,67.14,67.14,67.12,67.12,2180.0,57.822,57.822,57.8048,57.8048,2180.0
2017-07-28 12:55:00,67.12,67.13,67.11,67.12,4401.0,57.8048,57.8134,57.7962,57.8048,4401.0
2017-07-28 13:00:00,67.12,67.12,67.11,67.12,3374.0,57.8048,57.8048,57.7962,57.8048,3374.0
2017-07-28 13:05:00,67.12,67.12,67.1,67.11,1900.0,57.8048,57.8048,57.7876,57.7962,1900.0
2017-07-28 13:10:00,67.11,67.12,67.1,67.11,29738.0,57.7962,57.8048,57.7876,57.7962,29738.0
2017-07-28 13:15:00,67.12,67.12,67.11,67.11,8825.0,57.8048,57.8048,57.7962,57.7962,8825.0
2017-07-28 13:20:00,67.11,67.12,67.1,67.12,1200.0,57.7962,57.8048,57.7876,57.8048,1200.0
2017-07-28 13:25:00,67.11,67.12,67.11,67.11,1324.0,57.7962,57.8048,57.7962,57.7962,1324.0
2017-07-28 13:30:00,67.12,67.14,67.12,67.12,12726.0,57.8048,57.822,57.8048,57.8048,12726.0
2017-07-28 13:35:00,67.13,67.13,67.12,67.13,5450.0,57.8134,57.8134,57.8048,57.8134,5450.0
2017-07-28 13:40:00,67.13,67.15,67.13,67.14,9030.0,57.8134,57.8306,57.8134,57.822,9030.0
2017-07-28 13:45:00,67.15,67.15,67.15,67.15,300.0,57.8306,57.8306,57.8306,57.8306,300.0
2017-07-28 13:50:00,67.15,67.15,67.13,67.14,5100.0,57.8306,57.8306,57.8134,57.822,5100.0
2017-07-28 13:55:00,67.15,67.15,67.12,67.13,1500.0,57.8306,57.8306,57.8048,57.8134,1500.0
2017-07-28 14:00:00,67.13,67.14,67.12,67.12,3296.0,57.8134,57.822,57.8048,57.8048,3296.0
2017-07-28 14:05:00,67.12,67.13,67.12,67.13,2528.0,57.8048,57.8134,57.8048,57.8134,2528.0
2017-07-28 14:10:00,67.13,67.13,67.12,67.13,1100.0,57.8134,57.8134,57.8048,57.8134,1100.0
2017-07-28 14:15:00,67.12,67.13,67.11,67.12,4067.0,57.8048,57.8134,57.7962,57.8048,4067.0
2017-07-28 14:20:00,67.13,67.14,67.13,67.14,6900.0,57.8134,57.822,57.8134,57.822,6900.0
2017-07-28 14:25:00,67.15,67.16,67.15,67.16,2500.0,57.8306,57.8393,57.8306,57.8393,2500.0
2017-07-28 14:30:00,67.15,67.16,67.15,67.16,3090.0,57.8306,57.8393,57.8306,57.8393,3090.0
2017-07-28 14:35:00,67.16,67.16,67.15,67.15,3292.0,57.8393,57.8393,57.8306,57.8306,3292.0
2017-07-28 14:40:00,67.15,67.16,67.14,67.15,2957.0,57.8306,57.8393,57.822,57.8306,2957.0
2017-07-28 14:45:00,67.15,67.16,67.15,67.16,2050.0,57.8306,57.8393,57.8306,57.8393,2050.0
2017-07-28 14:50:00,67.16,67.18,67.15,67.18,4300.0,57.8393,57.8565,57.8306,57.8565,4300.0
2017-07-28 14:55:00,67.18,67.2,67.18,67.2,6094.0,57.8565,57.8737,57.8565,57.8737,6094.0
2017-07-28 15:00:00,67.2,67.2,67.19,67.2,4732.0,57.8737,57.8737,57.8651,57.8737,4732.0
2017-07-28 15:05:00,67.19,67.19,67.17,67.19,17974.0,57.8651,57.8651,57.8479,57.8651,17974.0
2017-07-28 15:10:00,67.19,67.19,67.18,67.19,27909.0,57.8651,57.8651,57.8565,57.8651,27909.0
2017-07-28 15:15:00,67.18,67.19,67.16,67.18,16995.0,57.8565,57.8651,57.8393,57.8565,16995.0
2017-07-28 15:20:00,67.18,67.18,67.16,67.18,5950.0,57.8565,57.8565,57.8393,57.8565,5950.0
2017-07-28 15:25:00,67.18,67.18,67.16,67.17,8187.0,57.8565,57.8565,57.8393,57.8479,8187.0
2017-07-28 15:30:00,67.17,67.2,67.17,67.2,4602.0,57.8479,57.8737,57.8479,57.8737,4602.0
2017-07-28 15:35:00,67.2,67.2,67.19,67.2,5704.0,57.8737,57.8737,57.8651,57.8737,5704.0
2017-07-28 15:40:00,67.2,67.22,67.19,67.22,5694.0,57.8737,57.8909,57.8651,57.8909,5694.0
2017-07-28 15:45:00,67.22,67.22,67.21,67.22,4740.0,57.8909,57.8909,57.8823,57.8909,4740.0
2017-07-28 15:50:00,67.22,67.23,67.21,67.23,7306.0,57.8909,57.8995,57.8823,57.8995,7306.0
2017-07-28 15:55:00,67.23,67.24,67.2,67.22,25263.0,57.8995,57.9082,57.8737,57.8909,25263.0
2017-07-31 09:30:00,67.35,67.35,67.29,67.34,40594.0,58.0029,58.0029,57.9512,57.9943,40594.0
2017-07-31 09:35:00,67.34,67.35,67.31,67.34,25036.0,57.9943,58.0029,57.9684,57.9943,25036.0
2017-07-31 09:40:00,67.34,67.35,67.32,67.32,13358.0,57.9943,58.0029,57.9771,57.9771,13358.0
2017-07-31 09:45:00,67.32,67.33,67.31,67.31,11699.0,57.9771,57.9857,57.9684,57.9684,11699.0
2017-07-31 09:50:00,67.3,67.32,67.28,67.28,10866.0,57.9598,57.9771,57.9426,57.9426,10866.0
2017-07-31 09:55:00,67.28,67.3,67.25,67.26,21437.0,57.9426,57.9598,57.9168,57.9254,21437.0
2017-07-31 10:00:00,67.25,67.26,67.18,67.19,72846.0,57.9168,57.9254,57.8565,57.8651,72846.0
2017-07-31 10:05:00,67.19,67.24,67.19,67.23,12736.0,57.8651,57.9082,57.8651,57.8995,12736.0
2017-07-31 10:10:00,67.23,67.24,67.22,67.23,2776.0,57.8995,57.9082,57.8909,57.8995,2776.0
2017-07-31 10:15:00,67.24,67.26,67.24,67.25,41650.0,57.9082,57.9254,57.9082,57.9168,41650.0
2017-07-31 10:20:00,67.26,67.26,67.24,67.24,1500.0,57.9254,57.9254,57.9082,57.9082,1500.0
2017-07-31 10:25:00,67.24,67.25,67.21,67.21,18223.0,57.9082,57.9168,57.8823,57.8823,18223.0
2017-07-31 10:30:00,67.22,67.22,67.16,67.17,8196.0,57.8909,57.8909,57.8393,57.8479,8196.0
2017-07-31 10:35:00,67.17,67.17,67.13,67.14,37912.0,57.8479,57.8479,57.8134,57.822,37912.0
2017-07-31 10:40:00,67.16,67.18,67.16,67.16,4800.0,57.8393,57.8565,57.8393,57.8393,4800.0
2017-07-31 10:45:00,67.16,67.19,67.16,67.17,8912.0,57.8393,57.8651,57.8393,57.8479,8912.0
2017-07-31 10:50:00,67.17,67.17,67.14,67.14,6321.0,57.8479,57.8479,57.822,57.822,6321.0
2017-07-31 10:55:00,67.14,67.18,67.13,67.17,11569.0,57.822,57.8565,57.8134,57.8479,11569.0
2017-07-31 11:00:00,67.17,67.23,67.17,67.2,13698.0,57.8479,57.8995,57.8479,57.8737,13698.0
2017-07-31 11:05:00,67.2,67.21,67.19,67.2,12800.0,57.8737,57.8823,57.8651,57.8737,12800.0
2017-07-31 11:10:00,67.2,67.22,67.2,67.2,22311.0,57.8737,57.8909,57.8737,57.8737,22311.0
2017-07-31 11:15:00,67.2,67.22,67.2,67.21,42544.0,57.8737,57.8909,57.8737,57.8823,42544.0
2017-07-31 11:20:00,67.21,67.21,67.19,67.2,3500.0,57.8823,57.8823,57.8651,57.8737,3500.0
2017-07-31 11:25:00,67.2,67.2,67.19,67.2,16745.0,57.8737,57.8737,57.8651,57.8737,16745.0
2017-07-31 11:30:00,67.2,67.22,67.2,67.21,6591.0,57.8737,57.8909,57.8737,57.8823,6591.0
2017-07-31 11:35:00,67.21,67.24,67.21,67.23,6303.0,57.8823,57.9082,57.8823,57.8995,6303.0
2017-07-31 11:40:00,67.23,67.25,67.23,67.24,3900.0,57.8995,57.9168,57.8995,57.9082,3900.0
2017-07-31 11:45:00,67.23,67.24,67.22,67.23,2045.0,57.8995,57.9082,57.8909,57.8995,2045.0
2017-07-31 11:50:00,67.22,67.22,67.21,67.22,6564.0,57.8909,57.8909,57.8823,57.8909,6564.0
2017-07-31 11:55:00,67.22,67.26,67.21,67.26,10441.0,57.8909,57.9254,57.8823,57.9254,10441.0
2017-07-31 12:00:00,67.26,67.26,67.23,67.23,15545.0,57.9254,57.9254,57.8995,57.8995,15545.0
2017-07-31 12:05:00,67.23,67.23,67.2,67.22,44924.0,57.8995,57.8995,57.8737,57.8909,44924.0
2017-07-31 12:10:00,67.22,67.22,67.19,67.2,11092.0,57.8909,57.8909,57.8651,57.8737,11092.0
2017-07-31 12:15:00,67.21,67.23,67.21,67.22,12694.0,57.8823,57.8995,57.8823,57.8909,12694.0
2017-07-31 12:20:00,67.22,67.23,67.22,67.23,4320.0,57.8909,57.8995,57.8909,57.8995,4320.0
2017-07-31 12:25:00,67.23,67.25,67.23,67.24,8328.0,57.8995,57.9168,57.8995,57.9082,8328.0
2017-07-31 12:30:00,67.23,67.24,67.23,67.24,11400.0,57.8995,57.9082,57.8995,57.9082,11400.0
2017-07-31 12:35:00,67.24,67.26,67.24,67.25,12370.0,57.9082,57.9254,57.9082,57.9168,12370.0
2017-07-31 12:40:00,67.25,67.25,67.24,67.25,9068.0,57.9168,57.9168,57.9082,57.9168,9068.0
2017-07-31 12:45:00,67.25,67.27,67.24,67.25,13995.0,57.9168,57.934,57.9082,57.9168,13995.0
2017-07-31 12:50:00,67.25,67.25,67.24,67.25,12180.0,57.9168,57.9168,57.9082,57.9168,12180.0
2017-07-31 12:55:00,67.25,67.26,67.25,67.25,5836.0,57.9168,57.9254,57.9168,57.9168,5836.0
2017-07-31 13:00:00,67.25,67.26,67.24,67.24,7060.0,57.9168,57.9254,57.9082,57.9082,7060.0
2017-07-31 13:05:00,67.24,67.25,67.24,67.25,1098.0,57.9082,57.9168,57.9082,57.9168,1098.0
2017-07-31 13:10:00,67.24,67.24,67.21,67.22,6922.0,57.9082,57.9082,57.8823,57.8909,6922.0
2017-07-31 13:15:00,67.22,67.23,67.21,67.23,4421.0,57.8909,57.8995,57.8823,57.8995,4421.0
2017-07-31 13:20:00,67.23,67.24,67.23,67.24,12820.0,57.8995,57.9082,57.8995,57.9082,12820.0
2017-07-31 13:25:00,67.25,67.25,67.24,67.25,2290.0,57.9168,57.9168,57.9082,57.9168,2290.0
2017-07-31 13:30:00,67.25,67.25,67.24,67.24,1093.0,57.9168,57.9168,57.9082,57.9082,1093.0
2017-07-31 13:35:00,67.25,67.25,67.22,67.24,32642.0,57.9168,57.9168,57.8909,57.9082,32642.0
2017-07-31 13:40:00,67.23,67.25,67.23,67.25,20505.0,57.8995,57.9168,57.8995,57.9168,20505.0
2017-07-31 13:45:00,67.24,67.25,67.24,67.25,2300.0,57.9082,57.9168,57.9082,57.9168,2300.0
2017-07-31 13:50:00,67.25,67.26,67.24,67.26,9865.0,57.9168,57.9254,57.9082,57.9254,9865.0
2017-07-31 13:55:00,67.25,67.26,67.25,67.25,3344.0,57.9168,57.9254,57.9168,57.9168,3344.0
2017-07-31 14:00:00,67.26,67.26,67.24,67.25,7674.0,57.9254,57.9254,57.9082,57.9168,7674.0
2017-07-31 14:05:00,67.26,67.26,67.24,67.24,2287.0,57.9254,57.9254,57.9082,57.9082,2287.0
2017-07-31 14:10:00,67.25,67.26,67.24,67.25,5800.0,57.9168,57.9254,57.9082,57.9168,5800.0
2017-07-31 14:15:00,67.26,67.28,67.25,67.28,16893.0,57.9254,57.9426,57.9168,57.9426,16893.0
2017-07-31 14:20:00,67.28,67.28,67.26,67.27,3322.0,57.9426,57.9426,57.9254,57.934,3322.0
2017-07-31 14:25:00,67.27,67.28,67.27,67.27,36888.0,57.934,57.9426,57.934,57.934,36888.0
2017-07-31 14:30:00,67.27,67.28,67.26,67.26,7852.0,57.934,57.9426,57.9254,57.9254,7852.0
2017-07-31 14:35:00,67.27,67.27,67.24,67.25,3764.0,57.934,57.934,57.9082,57.9168,3764.0
2017-07-31 14:40:00,67.25,67.27,67.25,67.26,2313.0,57.9168,57.934,57.9168,57.9254,2313.0
2017-07-31 14:45:00,67.26,67.26,67.25,67.26,1000.0,57.9254,57.9254,57.9168,57.9254,1000.0
2017-07-31 14:50:00,67.27,67.27,67.25,67.26,2400.0,57.934,57.934,57.9168,57.9254,2400.0
2017-07-31 14:55:00,67.26,67.26,67.25,67.26,2814.0,57.9254,57.9254,57.9168,57.9254,2814.0
2017-07-31 15:00:00,67.26,67.28,67.26,67.26,7658.0,57.9254,57.9426,57.9254,57.9254,7658.0
2017-07-31 15:05:00,67.26,67.27,67.25,67.26,9224.0,57.9254,57.934,57.9168,57.9254,9224.0
2017-07-31 15:10:00,67.26,67.29,67.26,67.28,5353.0,57.9254,57.9512,57.9254,57.9426,5353.0
2017-07-31 15:15:00,67.29,67.3,67.28,67.29,5400.0,57.9512,57.9598,57.9426,57.9512,5400.0
2017-07-31 15:20:00,67.29,67.3,67.29,67.3,12219.0,57.9512,57.9598,57.9512,57.9598,12219.0
2017-07-31 15:25:00,67.3,67.31,67.29,67.3,5722.0,57.9598,57.9684,57.9512,57.9598,5722.0
2017-07-31 15:30:00,67.3,67.32,67.29,67.31,32605.0,57.9598,57.9771,57.9512,57.9684,32605.0
2017-07-31 15:35:00,67.31,67.32,67.3,67.32,11179.0,57.9684,57.9771,57.9598,57.9771,11179.0
2017-07-31 15:40:00,67.32,67.34,67.31,67.34,18994.0,57.9771,57.9943,57.9684,57.9943,18994.0
2017-07-31 15:45:00,67.34,67.34,67.32,67.33,32829.0,57.9943,57.9943,57.9771,57.9857,32829.0
2017-07-31 15:50:00,67.33,67.33,67.28,67.3,211506.0,57.9857,57.9857,57.9426,57.9598,211506.0
2017-07-31 15:55:00,67.3,67.3,67.24,67.26,554576.0,57.9598,57.9598,57.9082,57.9254,554576.0
2017-08-01 09:30:00,67.54,67.6,67.49,67.52,32775.0,58.1665,58.2182,58.1235,58.1493,32775.0
2017-08-01 09:35:00,67.53,67.53,67.47,67.48,78039.0,58.1579,58.1579,58.1062,58.1148,78039.0
2017-08-01 09:40:00,67.47,67.49,67.47,67.47,12662.0,58.1062,58.1235,58.1062,58.1062,12662.0
2017-08-01 09:45:00,67.48,67.48,67.46,67.47,157157.0,58.1148,58.1148,58.0976,58.1062,157157.0
2017-08-01 09:50:00,67.47,67.49,67.45,67.45,17088.0,58.1062,58.1235,58.089,58.089,17088.0
2017-08-01 09:55:00,67.46,67.48,67.44,67.45,22778.0,58.0976,58.1148,58.0804,58.089,22778.0
2017-08-01 10:00:00,67.45,67.52,67.45,67.52,27355.0,58.089,58.1493,58.089,58.1493,27355.0
2017-08-01 10:05:00,67.52,67.53,67.5,67.53,10900.0,58.1493,58.1579,58.1321,58.1579,10900.0
2017-08-01 10:10:00,67.53,67.55,67.52,67.55,10789.0,58.1579,58.1751,58.1493,58.1751,10789.0
2017-08-01 10:15:00,67.54,67.56,67.52,67.55,6100.0,58.1665,58.1837,58.1493,58.1751,6100.0
2017-08-01 10:20:00,67.55,67.55,67.48,67.48,7800.0,58.1751,58.1751,58.1148,58.1148,7800.0
2017-08-01 10:25:00,67.48,67.49,67.47,67.49,2721.0,58.1148,58.1235,58.1062,58.1235,2721.0
2017-08-01 10:30:00,67.49,67.5,67.48,67.5,8228.0,58.1235,58.1321,58.1148,58.1321,8228.0
2017-08-01 10:35:00,67.49,67.53,67.49,67.51,5174.0,58.1235,58.1579,58.1235,58.1407,5174.0
2017-08-01 10:40:00,67.51,67.51,67.49,67.5,5752.0,58.1407,58.1407,58.1235,58.1321,5752.0
2017-08-01 10:45:00,67.5,67.52,67.48,67.52,12978.0,58.1321,58.1493,58.1148,58.1493,12978.0
2017-08-01 10:50:00,67.52,67.53,67.51,67.53,58565.0,58.1493,58.1579,58.1407,58.1579,58565.0
2017-08-01 10:55:00,67.54,67.55,67.53,67.55,38925.0,58.1665,58.1751,58.1579,58.1751,38925.0
2017-08-01 11:00:00,67.56,67.57,67.53,67.53,8208.0,58.1837,58.1924,58.1579,58.1579,8208.0
2017-08-01 11:05:00,67.54,67.54,67.47,67.47,22810.0,58.1665,58.1665,58.1062,58.1062,22810.0
2017-08-01 11:10:00,67.47,67.47,67.44,67.45,13914.0,58.1062,58.1062,58.0804,58.089,13914.0
2017-08-01 11:15:00,67.45,67.46,67.41,67.42,20128.0,58.089,58.0976,58.0546,58.0632,20128.0
2017-08-01 11:20:00,67.42,67.44,67.41,67.44,30621.0,58.0632,58.0804,58.0546,58.0804,30621.0
2017-08-01 11:25:00,67.44,67.44,67.4,67.42,13982.0,58.0804,58.0804,58.046,58.0632,13982.0
2017-08-01 11:30:00,67.42,67.43,67.4,67.42,33154.0,58.0632,58.0718,58.046,58.0632,33154.0
2017-08-01 11:35:00,67.43,67.45,67.43,67.45,16905.0,58.0718,58.089,58.0718,58.089,16905.0
2017-08-01 11:40:00,67.45,67.46,67.43,67.45,128927.0,58.089,58.0976,58.0718,58.089,128927.0
2017-08-01 11:45:00,67.45,67.46,67.44,67.45,30849.0,58.089,58.0976,58.0804,58.089,30849.0
2017-08-01 11:50:00,67.45,67.47,67.45,67.47,29082.0,58.089,58.1062,58.089,58.1062,29082.0
2017-08-01 11:55:00,67.47,67.48,67.46,67.48,14445.0,58.1062,58.1148,58.0976,58.1148,14445.0
2017-08-01 12:00:00,67.48,67.49,67.47,67.49,21243.0,58.1148,58.1235,58.1062,58.1235,21243.0
2017-08-01 12:05:00,67.48,67.5,67.48,67.49,29419.0,58.1148,58.1321,58.1148,58.1235,29419.0
2017-08-01 12:10:00,67.49,67.5,67.48,67.5,9998.0,58.1235,58.1321,58.1148,58.1321,9998.0
2017-08-01 12:15:00,67.5,67.51,67.49,67.5,12057.0,58.1321,58.1407,58.1235,58.1321,12057.0
2017-08-01 12:20:00,67.5,67.5,67.49,67.5,6400.0,58.1321,58.1321,58.1235,58.1321,6400.0
2017-08-01 12:25:00,67.49,67.5,67.48,67.48,4300.0,58.1235,58.1321,58.1148,58.1148,4300.0
2017-08-01 12:30:00,67.49,67.49,67.48,67.48,1050.0,58.1235,58.1235,58.1148,58.1148,1050.0
2017-08-01 12:35:00,67.48,67.49,67.48,67.48,4125.0,58.1148,58.1235,58.1148,58.1148,4125.0
2017-08-01 12:40:00,67.48,67.5,67.48,67.48,7230.0,58.1148,58.1321,58.1148,58.1148,7230.0
2017-08-01 12:45:00,67.48,67.49,67.48,67.48,800.0,58.1148,58.1235,58.1148,58.1148,800.0
2017-08-01 12:50:00,67.48,67.49,67.48,67.48,2504.0,58.1148,58.1235,58.1148,58.1148,2504.0
2017-08-01 12:55:00,67.49,67.5,67.48,67.5,1021.0,58.1235,58.1321,58.1148,58.1321,1021.0
2017-08-01 13:00:00,67.5,67.51,67.49,67.49,9366.0,58.1321,58.1407,58.1235,58.1235,9366.0
2017-08-01 13:05:00,67.49,67.51,67.49,67.5,2993.0,58.1235,58.1407,58.1235,58.1321,2993.0
2017-08-01 13:10:00,67.5,67.51,67.49,67.51,10508.0,58.1321,58.1407,58.1235,58.1407,10508.0
2017-08-01 13:15:00,67.51,67.52,67.5,67.51,6281.0,58.1407,58.1493,58.1321,58.1407,6281.0
2017-08-01 13:20:00,67.51,67.53,67.5,67.5,21367.0,58.1407,58.1579,58.1321,58.1321,21367.0
2017-08-01 13:25:00,67.51,67.51,67.5,67.51,14687.0,58.1407,58.1407,58.1321,58.1407,14687.0
2017-08-01 13:30:00,67.51,67.52,67.5,67.5,8720.0,58.1407,58.1493,58.1321,58.1321,8720.0
2017-08-01 13:35:00,67.5,67.51,67.5,67.5,19005.0,58.1321,58.1407,58.1321,58.1321,19005.0
2017-08-01 13:40:00,67.5,67.52,67.5,67.52,18300.0,58.1321,58.1493,58.1321,58.1493,18300.0
2017-08-01 13:45:00,67.52,67.52,67.51,67.52,2820.0,58.1493,58.1493,58.1407,58.1493,2820.0
2017-08-01 13:50:00,67.52,67.52,67.51,67.52,2000.0,58.1493,58.1493,58.1407,58.1493,2000.0
2017-08-01 13:55:00,67.52,67.52,67.51,67.52,1800.0,58.1493,58.1493,58.1407,58.1493,1800.0
2017-08-01 14:00:00,67.52,67.54,67.52,67.53,53330.0,58.1493,58.1665,58.1493,58.1579,53330.0
2017-08-01 14:05:00,67.53,67.53,67.52,67.53,12023.0,58.1579,58.1579,58.1493,58.1579,12023.0
2017-08-01 14:10:00,67.52,67.53,67.52,67.53,2400.0,58.1493,58.1579,58.1493,58.1579,2400.0
2017-08-01 14:15:00,67.52,67.53,67.52,67.52,4100.0,58.1493,58.1579,58.1493,58.1493,4100.0
2017-08-01 14:20:00,67.52,67.53,67.52,67.52,993.0,58.1493,58.1579,58.1493,58.1493,993.0
2017-08-01 14:25:00,67.53,67.53,67.52,67.52,16713.0,58.1579,58.1579,58.1493,58.1493,16713.0
2017-08-01 14:30:00,67.53,67.53,67.51,67.52,35883.0,58.1579,58.1579,58.1407,58.1493,35883.0
2017-08-01 14:35:00,67.51,67.52,67.51,67.51,31012.0,58.1407,58.1493,58.1407,58.1407,31012.0
2017-08-01 14:40:00,67.51,67.52,67.51,67.52,1600.0,58.1407,58.1493,58.1407,58.1493,1600.0
2017-08-01 14:45:00,67.51,67.52,67.5,67.5,12873.0,58.1407,58.1493,58.1321,58.1321,12873.0
2017-08-01 14:50:00,67.51,67.52,67.5,67.51,25448.0,58.1407,58.1493,58.1321,58.1407,25448.0
2017-08-01 14:55:00,67.51,67.52,67.51,67.51,2685.0,58.1407,58.1493,58.1407,58.1407,2685.0
2017-08-01 15:00:00,67.52,67.52,67.48,67.48,17343.0,58.1493,58.1493,58.1148,58.1148,17343.0
2017-08-01 15:05:00,67.48,67.48,67.46,67.47,12152.0,58.1148,58.1148,58.0976,58.1062,12152.0
2017-08-01 15:10:00,67.48,67.5,67.48,67.5,3333.0,58.1148,58.1321,58.1148,58.1321,3333.0
2017-08-01 15:15:00,67.5,67.5,67.48,67.49,3500.0,58.1321,58.1321,58.1148,58.1235,3500.0
2017-08-01 15:20:00,67.49,67.51,67.48,67.5,48518.0,58.1235,58.1407,58.1148,58.1321,48518.0
2017-08-01 15:25:00,67.5,67.51,67.49,67.49,8915.0,58.1321,58.1407,58.1235,58.1235,8915.0
2017-08-01 15:30:00,67.5,67.5,67.47,67.47,7994.0,58.1321,58.1321,58.1062,58.1062,7994.0
2017-08-01 15:35:00,67.47,67.49,67.47,67.47,21860.0,58.1062,58.1235,58.1062,58.1062,21860.0
2017-08-01 15:40:00,67.48,67.49,67.47,67.48,76592.0,58.1148,58.1235,58.1062,58.1148,76592.0
2017-08-01 15:45:00,67.48,67.49,67.46,67.46,43831.0,58.1148,58.1235,58.0976,58.0976,43831.0
2017-08-01 15:50:00,67.47,67.47,67.46,67.46,53752.0,58.1062,58.1062,58.0976,58.0976,53752.0
2017-08-01 15:55:00,67.46,67.49,67.45,67.47,162019.0,58.0976,58.1235,58.089,58.1062,162019.0
2017-08-02 09:30:00,67.59,67.79,67.51,67.52,22835.0,58.2096,58.3818,58.1407,58.1493,22835.0
2017-08-02 09:35:00,67.54,67.56,67.53,67.55,6903.0,58.1665,58.1837,58.1579,58.1751,6903.0
2017-08-02 09:40:00,67.54,67.54,67.49,67.49,9000.0,58.1665,58.1665,58.1235,58.1235,9000.0
2017-08-02 09:45:00,67.49,67.49,67.45,67.45,7652.0,58.1235,58.1235,58.089,58.089,7652.0
2017-08-02 09:50:00,67.45,67.49,67.45,67.48,3683.0,58.089,58.1235,58.089,58.1148,3683.0
2017-08-02 09:55:00,67.48,67.49,67.48,67.48,1000.0,58.1148,58.1235,58.1148,58.1148,1000.0
2017-08-02 10:00:00,67.48,67.52,67.47,67.52,5537.0,58.1148,58.1493,58.1062,58.1493,5537.0
2017-08-02 10:05:00,67.52,67.54,67.51,67.53,7955.0,58.1493,58.1665,58.1407,58.1579,7955.0
2017-08-02 10:10:00,67.53,67.54,67.51,67.51,4449.0,58.1579,58.1665,58.1407,58.1407,4449.0
2017-08-02 10:15:00,67.51,67.51,67.46,67.46,8700.0,58.1407,58.1407,58.0976,58.0976,8700.0
2017-08-02 10:20:00,67.45,67.45,67.37,67.37,5920.0,58.089,58.089,58.0201,58.0201,5920.0
2017-08-02 10:25:00,67.38,67.4,67.35,67.36,10306.0,58.0287,58.046,58.0029,58.0115,10306.0
2017-08-02 10:30:00,67.37,67.37,67.33,67.36,16025.0,58.0201,58.0201,57.9857,58.0115,16025.0
2017-08-02 10:35:00,67.37,67.39,67.35,67.39,4069.0,58.0201,58.0373,58.0029,58.0373,4069.0
2017-08-02 10:40:00,67.39,67.39,67.3,67.3,4700.0,58.0373,58.0373,57.9598,57.9598,4700.0
2017-08-02 10:45:00,67.3,67.31,67.27,67.29,4600.0,57.9598,57.9684,57.934,57.9512,4600.0
2017-08-02 10:50:00,67.3,67.33,67.3,67.3,6800.0,57.9598,57.9857,57.9598,57.9598,6800.0
2017-08-02 10:55:00,67.29,67.3,67.26,67.27,3300.0,57.9512,57.9598,57.9254,57.934,3300.0
2017-08-02 11:00:00,67.3,67.32,67.28,67.3,27873.0,57.9598,57.9771,57.9426,57.9598,27873.0
2017-08-02 11:05:00,67.29,67.34,67.28,67.34,12600.0,57.9512,57.9943,57.9426,57.9943,12600.0
2017-08-02 11:10:00,67.34,67.36,67.33,67.34,13208.0,57.9943,58.0115,57.9857,57.9943,13208.0
2017-08-02 11:15:00,67.34,67.37,67.34,67.37,6489.0,57.9943,58.0201,57.9943,58.0201,6489.0
2017-08-02 11:20:00,67.37,67.39,67.37,67.38,2000.0,58.0201,58.0373,58.0201,58.0287,2000.0
2017-08-02 11:25:00,67.39,67.42,67.39,67.42,20932.0,58.0373,58.0632,58.0373,58.0632,20932.0
2017-08-02 11:30:00,67.42,67.43,67.39,67.39,65107.0,58.0632,58.0718,58.0373,58.0373,65107.0
2017-08-02 11:35:00,67.39,67.42,67.39,67.42,36355.0,58.0373,58.0632,58.0373,58.0632,36355.0
2017-08-02 11:40:00,67.42,67.44,67.41,67.44,75454.0,58.0632,58.0804,58.0546,58.0804,75454.0
2017-08-02 11:45:00,67.44,67.45,67.42,67.42,29431.0,58.0804,58.089,58.0632,58.0632,29431.0
2017-08-02 11:50:00,67.43,67.44,67.42,67.44,9600.0,58.0718,58.0804,58.0632,58.0804,9600.0
2017-08-02 11:55:00,67.44,67.44,67.42,67.42,17943.0,58.0804,58.0804,58.0632,58.0632,17943.0
2017-08-02 12:00:00,67.42,67.42,67.4,67.42,29348.0,58.0632,58.0632,58.046,58.0632,29348.0
2017-08-02 12:05:00,67.41,67.43,67.41,67.42,6491.0,58.0546,58.0718,58.0546,58.0632,6491.0
2017-08-02 12:10:00,67.41,67.41,67.41,67.41,300.0,58.0546,58.0546,58.0546,58.0546,300.0
2017-08-02 12:15:00,67.42,67.42,67.39,67.4,24725.0,58.0632,58.0632,58.0373,58.046,24725.0
2017-08-02 12:20:00,67.4,67.42,67.39,67.41,1070.0,58.046,58.0632,58.0373,58.0546,1070.0
2017-08-02 12:25:00,67.4,67.4,67.37,67.38,30637.0,58.046,58.046,58.0201,58.0287,30637.0
2017-08-02 12:30:00,67.38,67.38,67.37,67.37,2002.0,58.0287,58.0287,58.0201,58.0201,2002.0
2017-08-02 12:35:00,67.38,67.4,67.37,67.39,6254.0,58.0287,58.046,58.0201,58.0373,6254.0
2017-08-02 12:40:00,67.38,67.4,67.38,67.39,2395.0,58.0287,58.046,58.0287,58.0373,2395.0
2017-08-02 12:45:00,67.39,67.4,67.39,67.4,2600.0,58.0373,58.046,58.0373,58.046,2600.0
2017-08-02 12:50:00,67.4,67.4,67.39,67.39,16833.0,58.046,58.046,58.0373,58.0373,16833.0
2017-08-02 12:55:00,67.39,67.39,67.38,67.39,2699.0,58.0373,58.0373,58.0287,58.0373,2699.0
2017-08-02 13:00:00,67.39,67.39,67.38,67.39,1300.0,58.0373,58.0373,58.0287,58.0373,1300.0
2017-08-02 13:05:00,67.4,67.42,67.38,67.42,8596.0,58.046,58.0632,58.0287,58.0632,8596.0
2017-08-02 13:10:00,67.42,67.44,67.42,67.44,5914.0,58.0632,58.0804,58.0632,58.0804,5914.0
2017-08-02 13:15:00,67.44,67.44,67.43,67.44,500.0,58.0804,58.0804,58.0718,58.0804,500.0
2017-08-02 13:20:00,67.44,67.46,67.43,67.46,1900.0,58.0804,58.0976,58.0718,58.0976,1900.0
2017-08-02 13:25:00,67.46,67.47,67.45,67.46,4185.0,58.0976,58.1062,58.089,58.0976,4185.0
2017-08-02 13:30:00,67.46,67.47,67.45,67.47,8978.0,58.0976,58.1062,58.089,58.1062,8978.0
2017-08-02 13:35:00,67.47,67.47,67.46,67.47,1040.0,58.1062,58.1062,58.0976,58.1062,1040.0
2017-08-02 13:40:00,67.47,67.5,67.47,67.5,4800.0,58.1062,58.1321,58.1062,58.1321,4800.0
2017-08-02 13:45:00,67.5,67.51,67.49,67.5,22577.0,58.1321,58.1407,58.1235,58.1321,22577.0
2017-08-02 13:50:00,67.5,67.51,67.49,67.5,11042.0,58.1321,58.1407,58.1235,58.1321,11042.0
2017-08-02 13:55:00,67.5,67.51,67.5,67.51,2000.0,58.1321,58.1407,58.1321,58.1407,2000.0
2017-08-02 14:00:00,67.51,67.51,67.49,67.49,2100.0,58.1407,58.1407,58.1235,58.1235,2100.0
2017-08-02 14:05:00,67.5,67.5,67.5,67.5,400.0,58.1321,58.1321,58.1321,58.1321,400.0
2017-08-02 14:10:00,67.49,67.49,67.49,67.49,700.0,58.1235,58.1235,58.1235,58.1235,700.0
2017-08-02 14:15:00,67.49,67.5,67.48,67.49,1000.0,58.1235,58.1321,58.1148,58.1235,1000.0
2017-08-02 14:20:00,67.49,67.5,67.48,67.48,2300.0,58.1235,58.1321,58.1148,58.1148,2300.0
2017-08-02 14:25:00,67.48,67.51,67.48,67.5,2100.0,58.1148,58.1407,58.1148,58.1321,2100.0
2017-08-02 14:30:00,67.5,67.54,67.5,67.53,50946.0,58.1321,58.1665,58.1321,58.1579,50946.0
2017-08-02 14:35:00,67.52,67.53,67.51,67.52,2501.0,58.1493,58.1579,58.1407,58.1493,2501.0
2017-08-02 14:40:00,67.53,67.53,67.52,67.53,2995.0,58.1579,58.1579,58.1493,58.1579,2995.0
2017-08-02 14:45:00,67.53,67.53,67.5,67.51,1700.0,58.1579,58.1579,58.1321,58.1407,1700.0
2017-08-02 14:50:00,67.51,67.52,67.5,67.51,3139.0,58.1407,58.1493,58.1321,58.1407,3139.0
2017-08-02 14:55:00,67.51,67.53,67.51,67.53,12167.0,58.1407,58.1579,58.1407,58.1579,12167.0
2017-08-02 15:00:00,67.52,67.53,67.51,67.53,1914.0,58.1493,58.1579,58.1407,58.1579,1914.0
2017-08-02 15:05:00,67.52,67.52,67.5,67.51,2398.0,58.1493,58.1493,58.1321,58.1407,2398.0
2017-08-02 15:10:00,67.51,67.52,67.5,67.51,18414.0,58.1407,58.1493,58.1321,58.1407,18414.0
2017-08-02 15:15:00,67.5,67.5,67.48,67.48,9841.0,58.1321,58.1321,58.1148,58.1148,9841.0
2017-08-02 15:20:00,67.49,67.5,67.48,67.5,25684.0,58.1235,58.1321,58.1148,58.1321,25684.0
2017-08-02 15:25:00,67.49,67.51,67.49,67.5,25165.0,58.1235,58.1407,58.1235,58.1321,25165.0
2017-08-02 15:30:00,67.49,67.5,67.48,67.48,28188.0,58.1235,58.1321,58.1148,58.1148,28188.0
2017-08-02 15:35:00,67.48,67.49,67.47,67.48,38685.0,58.1148,58.1235,58.1062,58.1148,38685.0
2017-08-02 15:40:00,67.48,67.5,67.48,67.5,31587.0,58.1148,58.1321,58.1148,58.1321,31587.0
2017-08-02 15:45:00,67.49,67.51,67.49,67.5,31351.0,58.1235,58.1407,58.1235,58.1321,31351.0
2017-08-02 15:50:00,67.5,67.52,67.5,67.52,63402.0,58.1321,58.1493,58.1321,58.1493,63402.0
2017-08-02 15:55:00,67.51,67.54,67.51,67.53,31507.0,58.1407,58.1665,58.1407,58.1579,31507.0
2017-08-03 09:30:00,67.46,67.5,67.41,67.44,42141.0,58.0976,58.1321,58.0546,58.0804,42141.0
2017-08-03 09:35:00,67.44,67.44,67.4,67.42,26602.0,58.0804,58.0804,58.046,58.0632,26602.0
2017-08-03 09:40:00,67.43,67.44,67.41,67.43,6500.0,58.0718,58.0804,58.0546,58.0718,6500.0
2017-08-03 09:45:00,67.43,67.43,67.4,67.42,18872.0,58.0718,58.0718,58.046,58.0632,18872.0
2017-08-03 09:50:00,67.42,67.42,67.38,67.39,17400.0,58.0632,58.0632,58.0287,58.0373,17400.0
2017-08-03 09:55:00,67.38,67.39,67.35,67.36,11874.0,58.0287,58.0373,58.0029,58.0115,11874.0
2017-08-03 10:00:00,67.36,67.41,67.36,67.39,15953.0,58.0115,58.0546,58.0115,58.0373,15953.0
2017-08-03 10:05:00,67.38,67.41,67.37,67.41,11967.0,58.0287,58.0546,58.0201,58.0546,11967.0
2017-08-03 10:10:00,67.41,67.42,67.38,67.38,3866.0,58.0546,58.0632,58.0287,58.0287,3866.0
2017-08-03 10:15:00,67.38,67.43,67.38,67.43,7683.0,58.0287,58.0718,58.0287,58.0718,7683.0
2017-08-03 10:20:00,67.44,67.44,67.41,67.42,15807.0,58.0804,58.0804,58.0546,58.0632,15807.0
2017-08-03 10:25:00,67.42,67.46,67.42,67.46,10785.0,58.0632,58.0976,58.0632,58.0976,10785.0
2017-08-03 10:30:00,67.46,67.47,67.45,67.46,16982.0,58.0976,58.1062,58.089,58.0976,16982.0
2017-08-03 10:35:00,67.45,67.48,67.44,67.45,26600.0,58.089,58.1148,58.0804,58.089,26600.0
2017-08-03 10:40:00,67.45,67.48,67.44,67.47,10550.0,58.089,58.1148,58.0804,58.1062,10550.0
2017-08-03 10:45:00,67.47,67.48,67.46,67.47,4758.0,58.1062,58.1148,58.0976,58.1062,4758.0
2017-08-03 10:50:00,67.48,67.49,67.47,67.48,13142.0,58.1148,58.1235,58.1062,58.1148,13142.0
2017-08-03 10:55:00,67.48,67.5,67.48,67.5,5180.0,58.1148,58.1321,58.1148,58.1321,5180.0
2017-08-03 11:00:00,67.49,67.5,67.49,67.49,12088.0,58.1235,58.1321,58.1235,58.1235,12088.0
2017-08-03 11:05:00,67.5,67.5,67.48,67.49,2878.0,58.1321,58.1321,58.1148,58.1235,2878.0
2017-08-03 11:10:00,67.5,67.5,67.48,67.49,8800.0,58.1321,58.1321,58.1148,58.1235,8800.0
2017-08-03 11:15:00,67.5,67.5,67.45,67.45,3772.0,58.1321,58.1321,58.089,58.089,3772.0
2017-08-03 11:20:00,67.45,67.47,67.45,67.45,2625.0,58.089,58.1062,58.089,58.089,2625.0
2017-08-03 11:25:00,67.45,67.47,67.45,67.46,2864.0,58.089,58.1062,58.089,58.0976,2864.0
2017-08-03 11:30:00,67.46,67.46,67.42,67.43,23345.0,58.0976,58.0976,58.0632,58.0718,23345.0
2017-08-03 11:35:00,67.44,67.45,67.44,67.45,4755.0,58.0804,58.089,58.0804,58.089,4755.0
2017-08-03 11:40:00,67.46,67.46,67.44,67.45,2990.0,58.0976,58.0976,58.0804,58.089,2990.0
2017-08-03 11:45:00,67.45,67.45,67.44,67.44,1200.0,58.089,58.089,58.0804,58.0804,1200.0
2017-08-03 11:50:00,67.45,67.46,67.45,67.45,1100.0,58.089,58.0976,58.089,58.089,1100.0
2017-08-03 11:55:00,67.45,67.45,67.43,67.43,1440.0,58.089,58.089,58.0718,58.0718,1440.0
2017-08-03 12:00:00,67.42,67.44,67.42,67.43,2600.0,58.0632,58.0804,58.0632,58.0718,2600.0
2017-08-03 12:05:00,67.43,67.44,67.42,67.42,3151.0,58.0718,58.0804,58.0632,58.0632,3151.0
2017-08-03 12:10:00,67.42,67.42,67.41,67.41,600.0,58.0632,58.0632,58.0546,58.0546,600.0
2017-08-03 12:15:00,67.42,67.42,67.42,67.42,1000.0,58.0632,58.0632,58.0632,58.0632,1000.0
2017-08-03 12:20:00,67.43,67.45,67.43,67.45,2891.0,58.0718,58.089,58.0718,58.089,2891.0
2017-08-03 12:25:00,67.45,67.46,67.44,67.44,2782.0,58.089,58.0976,58.0804,58.0804,2782.0
2017-08-03 12:30:00,67.45,67.46,67.44,67.45,7703.0,58.089,58.0976,58.0804,58.089,7703.0
2017-08-03 12:35:00,67.45,67.45,67.44,67.45,600.0,58.089,58.089,58.0804,58.089,600.0
2017-08-03 12:40:00,67.45,67.45,67.44,67.45,1200.0,58.089,58.089,58.0804,58.089,1200.0
2017-08-03 12:45:00,67.45,67.45,67.43,67.43,4200.0,58.089,58.089,58.0718,58.0718,4200.0
2017-08-03 12:50:00,67.43,67.44,67.43,67.43,3252.0,58.0718,58.0804,58.0718,58.0718,3252.0
2017-08-03 12:55:00,67.44,67.44,67.42,67.43,3474.0,58.0804,58.0804,58.0632,58.0718,3474.0
2017-08-03 13:00:00,67.43,67.44,67.42,67.44,5267.0,58.0718,58.0804,58.0632,58.0804,5267.0
2017-08-03 13:05:00,67.44,67.44,67.42,67.43,8495.0,58.0804,58.0804,58.0632,58.0718,8495.0
2017-08-03 13:10:00,67.42,67.42,67.4,67.4,1400.0,58.0632,58.0632,58.046,58.046,1400.0
2017-08-03 13:15:00,67.41,67.42,67.4,67.41,5902.0,58.0546,58.0632,58.046,58.0546,5902.0
2017-08-03 13:20:00,67.41,67.42,67.41,67.41,2450.0,58.0546,58.0632,58.0546,58.0546,2450.0
2017-08-03 13:25:00,67.41,67.41,67.39,67.41,2815.0,58.0546,58.0546,58.0373,58.0546,2815.0
2017-08-03 13:30:00,67.41,67.41,67.38,67.4,2427.0,58.0546,58.0546,58.0287,58.046,2427.0
2017-08-03 13:35:00,67.41,67.42,67.4,67.41,1900.0,58.0546,58.0632,58.046,58.0546,1900.0
2017-08-03 13:40:00,67.42,67.42,67.4,67.41,2600.0,58.0632,58.0632,58.046,58.0546,2600.0
2017-08-03 13:45:00,67.41,67.41,67.41,67.41,200.0,58.0546,58.0546,58.0546,58.0546,200.0
2017-08-03 13:50:00,67.41,67.45,67.41,67.44,5100.0,58.0546,58.089,58.0546,58.0804,5100.0
2017-08-03 13:55:00,67.44,67.45,67.44,67.44,1700.0,58.0804,58.089,58.0804,58.0804,1700.0
2017-08-03 14:00:00,67.44,67.45,67.44,67.45,3148.0,58.0804,58.089,58.0804,58.089,3148.0
2017-08-03 14:05:00,67.45,67.46,67.45,67.45,3500.0,58.089,58.0976,58.089,58.089,3500.0
2017-08-03 14:10:00,67.45,67.46,67.45,67.45,2100.0,58.089,58.0976,58.089,58.089,2100.0
2017-08-03 14:15:00,67.44,67.45,67.44,67.44,8820.0,58.0804,58.089,58.0804,58.0804,8820.0
2017-08-03 14:20:00,67.45,67.45,67.44,67.44,1900.0,58.089,58.089,58.0804,58.0804,1900.0
2017-08-03 14:25:00,67.45,67.45,67.44,67.44,2965.0,58.089,58.089,58.0804,58.0804,2965.0
2017-08-03 14:30:00,67.44,67.45,67.44,67.44,2800.0,58.0804,58.089,58.0804,58.0804,2800.0
2017-08-03 14:35:00,67.44,67.45,67.43,67.43,2525.0,58.0804,58.089,58.0718,58.0718,2525.0
2017-08-03 14:40:00,67.44,67.44,67.42,67.42,2408.0,58.0804,58.0804,58.0632,58.0632,2408.0
2017-08-03 14:45:00,67.42,67.43,67.42,67.42,2052.0,58.0632,58.0718,58.0632,58.0632,2052.0
2017-08-03 14:50:00,67.42,67.43,67.41,67.41,2150.0,58.0632,58.0718,58.0546,58.0546,2150.0
2017-08-03 14:55:00,67.41,67.41,67.4,67.41,1300.0,58.0546,58.0546,58.046,58.0546,1300.0
2017-08-03 15:00:00,67.41,67.42,67.39,67.4,7491.0,58.0546,58.0632,58.0373,58.046,7491.0
2017-08-03 15:05:00,67.41,67.42,67.4,67.41,1960.0,58.0546,58.0632,58.046,58.0546,1960.0
2017-08-03 15:10:00,67.42,67.43,67.4,67.43,5327.0,58.0632,58.0718,58.046,58.0718,5327.0
2017-08-03 15:15:00,67.43,67.44,67.43,67.43,4364.0,58.0718,58.0804,58.0718,58.0718,4364.0
2017-08-03 15:20:00,67.44,67.44,67.43,67.44,3948.0,58.0804,58.0804,58.0718,58.0804,3948.0
2017-08-03 15:25:00,67.44,67.44,67.43,67.43,4600.0,58.0804,58.0804,58.0718,58.0718,4600.0
2017-08-03 15:30:00,67.43,67.44,67.35,67.37,38610.0,58.0718,58.0804,58.0029,58.0201,38610.0
2017-08-03 15:35:00,67.37,67.39,67.35,67.39,23170.0,58.0201,58.0373,58.0029,58.0373,23170.0
2017-08-03 15:40:00,67.39,67.41,67.38,67.4,8069.0,58.0373,58.0546,58.0287,58.046,8069.0
2017-08-03 15:45:00,67.4,67.42,67.4,67.41,15106.0,58.046,58.0632,58.046,58.0546,15106.0
2017-08-03 15:50:00,67.41,67.41,67.39,67.4,16192.0,58.0546,58.0546,58.0373,58.046,16192.0
2017-08-03 15:55:00,67.4,67.42,67.38,67.41,32002.0,58.046,58.0632,58.0287,58.0546,32002.0
2017-08-04 09:30:00,67.56,67.57,67.5,67.54,20569.0,58.1837,58.1924,58.1321,58.1665,20569.0
2017-08-04 09:35:00,67.54,67.56,67.53,67.55,17870.0,58.1665,58.1837,58.1579,58.1751,17870.0
2017-08-04 09:40:00,67.55,67.6,67.54,67.58,10590.0,58.1751,58.2182,58.1665,58.201,10590.0
2017-08-04 09:45:00,67.57,67.58,67.55,67.55,20490.0,58.1924,58.201,58.1751,58.1751,20490.0
2017-08-04 09:50:00,67.54,67.55,67.51,67.52,35846.0,58.1665,58.1751,58.1407,58.1493,35846.0
2017-08-04 09:55:00,67.52,67.52,67.43,67.44,15800.0,58.1493,58.1493,58.0718,58.0804,15800.0
2017-08-04 10:00:00,67.44,67.44,67.39,67.39,10958.0,58.0804,58.0804,58.0373,58.0373,10958.0
2017-08-04 10:05:00,67.4,67.4,67.34,67.34,4500.0,58.046,58.046,57.9943,57.9943,4500.0
2017-08-04 10:10:00,67.35,67.39,67.35,67.39,4910.0,58.0029,58.0373,58.0029,58.0373,4910.0
2017-08-04 10:15:00,67.38,67.43,67.38,67.42,3830.0,58.0287,58.0718,58.0287,58.0632,3830.0
2017-08-04 10:20:00,67.42,67.43,67.39,67.4,13844.0,58.0632,58.0718,58.0373,58.046,13844.0
2017-08-04 10:25:00,67.41,67.47,67.41,67.46,4881.0,58.0546,58.1062,58.0546,58.0976,4881.0
2017-08-04 10:30:00,67.45,67.47,67.45,67.46,2623.0,58.089,58.1062,58.089,58.0976,2623.0
2017-08-04 10:35:00,67.46,67.47,67.45,67.45,2822.0,58.0976,58.1062,58.089,58.089,2822.0
2017-08-04 10:40:00,67.46,67.47,67.46,67.46,1970.0,58.0976,58.1062,58.0976,58.0976,1970.0
2017-08-04 10:45:00,67.47,67.49,67.46,67.48,4200.0,58.1062,58.1235,58.0976,58.1148,4200.0
2017-08-04 10:50:00,67.49,67.49,67.41,67.41,43254.0,58.1235,58.1235,58.0546,58.0546,43254.0
2017-08-04 10:55:00,67.42,67.44,67.42,67.43,3781.0,58.0632,58.0804,58.0632,58.0718,3781.0
2017-08-04 11:00:00,67.44,67.45,67.42,67.45,10665.0,58.0804,58.089,58.0632,58.089,10665.0
2017-08-04 11:05:00,67.45,67.47,67.44,67.46,4671.0,58.089,58.1062,58.0804,58.0976,4671.0
2017-08-04 11:10:00,67.46,67.48,67.46,67.48,1600.0,58.0976,58.1148,58.0976,58.1148,1600.0
2017-08-04 11:15:00,67.47,67.5,67.47,67.49,7424.0,58.1062,58.1321,58.1062,58.1235,7424.0
2017-08-04 11:20:00,67.5,67.5,67.46,67.46,1400.0,58.1321,58.1321,58.0976,58.0976,1400.0
2017-08-04 11:25:00,67.45,67.48,67.45,67.46,3100.0,58.089,58.1148,58.089,58.0976,3100.0
2017-08-04 11:30:00,67.46,67.47,67.44,67.45,3440.0,58.0976,58.1062,58.0804,58.089,3440.0
2017-08-04 11:35:00,67.45,67.47,67.43,67.47,27322.0,58.089,58.1062,58.0718,58.1062,27322.0
2017-08-04 11:40:00,67.47,67.49,67.47,67.49,32412.0,58.1062,58.1235,58.1062,58.1235,32412.0
2017-08-04 11:45:00,67.49,67.5,67.48,67.5,102406.0,58.1235,58.1321,58.1148,58.1321,102406.0
2017-08-04 11:50:00,67.5,67.52,67.49,67.5,211050.0,58.1321,58.1493,58.1235,58.1321,211050.0
2017-08-04 11:55:00,67.49,67.5,67.48,67.5,5886.0,58.1235,58.1321,58.1148,58.1321,5886.0
2017-08-04 12:00:00,67.5,67.51,67.48,67.48,2250.0,58.1321,58.1407,58.1148,58.1148,2250.0
2017-08-04 12:05:00,67.48,67.5,67.48,67.49,2641.0,58.1148,58.1321,58.1148,58.1235,2641.0
2017-08-04 12:10:00,67.49,67.5,67.47,67.47,46900.0,58.1235,58.1321,58.1062,58.1062,46900.0
2017-08-04 12:15:00,67.47,67.47,67.46,67.47,800.0,58.1062,58.1062,58.0976,58.1062,800.0
2017-08-04 12:20:00,67.47,67.49,67.46,67.48,1800.0,58.1062,58.1235,58.0976,58.1148,1800.0
2017-08-04 12:25:00,67.49,67.5,67.48,67.5,2413.0,58.1235,58.1321,58.1148,58.1321,2413.0
2017-08-04 12:30:00,67.5,67.5,67.47,67.48,11663.0,58.1321,58.1321,58.1062,58.1148,11663.0
2017-08-04 12:35:00,67.47,67.47,67.46,67.46,1500.0,58.1062,58.1062,58.0976,58.0976,1500.0
2017-08-04 12:40:00,67.47,67.47,67.46,67.46,5235.0,58.1062,58.1062,58.0976,58.0976,5235.0
2017-08-04 12:45:00,67.46,67.47,67.45,67.46,8100.0,58.0976,58.1062,58.089,58.0976,8100.0
2017-08-04 12:50:00,67.47,67.47,67.46,67.47,5545.0,58.1062,58.1062,58.0976,58.1062,5545.0
2017-08-04 12:55:00,67.48,67.49,67.47,67.48,2250.0,58.1148,58.1235,58.1062,58.1148,2250.0
2017-08-04 13:00:00,67.47,67.49,67.47,67.48,7000.0,58.1062,58.1235,58.1062,58.1148,7000.0
2017-08-04 13:05:00,67.48,67.49,67.47,67.48,3863.0,58.1148,58.1235,58.1062,58.1148,3863.0
2017-08-04 13:10:00,67.49,67.49,67.47,67.47,7864.0,58.1235,58.1235,58.1062,58.1062,7864.0
2017-08-04 13:15:00,67.47,67.47,67.46,67.46,1200.0,58.1062,58.1062,58.0976,58.0976,1200.0
2017-08-04 13:20:00,67.47,67.49,67.46,67.49,3386.0,58.1062,58.1235,58.0976,58.1235,3386.0
2017-08-04 13:25:00,67.48,67.49,67.48,67.48,1100.0,58.1148,58.1235,58.1148,58.1148,1100.0
2017-08-04 13:30:00,67.48,67.5,67.48,67.5,3500.0,58.1148,58.1321,58.1148,58.1321,3500.0
2017-08-04 13:35:00,67.49,67.5,67.48,67.48,2261.0,58.1235,58.1321,58.1148,58.1148,2261.0
2017-08-04 13:40:00,67.48,67.49,67.48,67.49,5000.0,58.1148,58.1235,58.1148,58.1235,5000.0
2017-08-04 13:45:00,67.49,67.5,67.48,67.48,56929.0,58.1235,58.1321,58.1148,58.1148,56929.0
2017-08-04 13:50:00,67.48,67.49,67.47,67.48,75400.0,58.1148,58.1235,58.1062,58.1148,75400.0
2017-08-04 13:55:00,67.48,67.49,67.48,67.49,5248.0,58.1148,58.1235,58.1148,58.1235,5248.0
2017-08-04 14:00:00,67.48,67.49,67.48,67.49,2872.0,58.1148,58.1235,58.1148,58.1235,2872.0
2017-08-04 14:05:00,67.48,67.49,67.47,67.47,8461.0,58.1148,58.1235,58.1062,58.1062,8461.0
2017-08-04 14:10:00,67.47,67.48,67.46,67.47,2750.0,58.1062,58.1148,58.0976,58.1062,2750.0
2017-08-04 14:15:00,67.47,67.48,67.46,67.47,1700.0,58.1062,58.1148,58.0976,58.1062,1700.0
2017-08-04 14:20:00,67.48,67.48,67.47,67.47,4299.0,58.1148,58.1148,58.1062,58.1062,4299.0
2017-08-04 14:25:00,67.46,67.47,67.45,67.45,3708.0,58.0976,58.1062,58.089,58.089,3708.0
2017-08-04 14:30:00,67.45,67.47,67.45,67.47,2000.0,58.089,58.1062,58.089,58.1062,2000.0
2017-08-04 14:35:00,67.46,67.47,67.46,67.47,900.0,58.0976,58.1062,58.0976,58.1062,900.0
2017-08-04 14:40:00,67.46,67.47,67.46,67.47,3156.0,58.0976,58.1062,58.0976,58.1062,3156.0
2017-08-04 14:45:00,67.47,67.47,67.46,67.47,2375.0,58.1062,58.1062,58.0976,58.1062,2375.0
2017-08-04 14:50:00,67.47,67.47,67.46,67.47,3340.0,58.1062,58.1062,58.0976,58.1062,3340.0
2017-08-04 14:55:00,67.48,67.48,67.46,67.46,2440.0,58.1148,58.1148,58.0976,58.0976,2440.0
2017-08-04 15:00:00,67.47,67.49,67.46,67.48,5130.0,58.1062,58.1235,58.0976,58.1148,5130.0
2017-08-04 15:05:00,67.48,67.49,67.48,67.48,2305.0,58.1148,58.1235,58.1148,58.1148,2305.0
2017-08-04 15:10:00,67.48,67.49,67.48,67.49,2400.0,58.1148,58.1235,58.1148,58.1235,2400.0
2017-08-04 15:15:00,67.48,67.49,67.47,67.47,8629.0,58.1148,58.1235,58.1062,58.1062,8629.0
2017-08-04 15:20:00,67.47,67.48,67.46,67.48,5642.0,58.1062,58.1148,58.0976,58.1148,5642.0
2017-08-04 15:25:00,67.48,67.49,67.47,67.48,2900.0,58.1148,58.1235,58.1062,58.1148,2900.0
2017-08-04 15:30:00,67.48,67.48,67.46,67.47,7485.0,58.1148,58.1148,58.0976,58.1062,7485.0
2017-08-04 15:35:00,67.46,67.47,67.45,67.45,11659.0,58.0976,58.1062,58.089,58.089,11659.0
2017-08-04 15:40:00,67.45,67.48,67.45,67.48,17961.0,58.089,58.1148,58.089,58.1148,17961.0
2017-08-04 15:45:00,67.48,67.49,67.46,67.46,16513.0,58.1148,58.1235,58.0976,58.0976,16513.0
2017-08-04 15:50:00,67.47,67.49,67.47,67.49,44321.0,58.1062,58.1235,58.1062,58.1235,44321.0
2017-08-04 15:55:00,67.5,67.53,67.49,67.52,53789.0,58.1321,58.1579,58.1235,58.1493,53789.0
2017-08-07 09:30:00,67.52,67.52,67.48,67.49,16797.0,58.1493,58.1493,58.1148,58.1235,16797.0
2017-08-07 09:35:00,67.5,67.5,67.47,67.5,20664.0,58.1321,58.1321,58.1062,58.1321,20664.0
2017-08-07 09:40:00,67.5,67.51,67.48,67.51,11619.0,58.1321,58.1407,58.1148,58.1407,11619.0
2017-08-07 09:45:00,67.52,67.53,67.51,67.53,5702.0,58.1493,58.1579,58.1407,58.1579,5702.0
2017-08-07 09:50:00,67.53,67.53,67.5,67.53,3800.0,58.1579,58.1579,58.1321,58.1579,3800.0
2017-08-07 09:55:00,67.53,67.53,67.52,67.53,5150.0,58.1579,58.1579,58.1493,58.1579,5150.0
2017-08-07 10:00:00,67.53,67.55,67.53,67.53,6237.0,58.1579,58.1751,58.1579,58.1579,6237.0
2017-08-07 10:05:00,67.54,67.55,67.53,67.54,9821.0,58.1665,58.1751,58.1579,58.1665,9821.0
2017-08-07 10:10:00,67.55,67.55,67.53,67.53,11902.0,58.1751,58.1751,58.1579,58.1579,11902.0
2017-08-07 10:15:00,67.53,67.53,67.52,67.53,3200.0,58.1579,58.1579,58.1493,58.1579,3200.0
2017-08-07 10:20:00,67.52,67.53,67.52,67.53,6204.0,58.1493,58.1579,58.1493,58.1579,6204.0
2017-08-07 10:25:00,67.53,67.53,67.51,67.52,2900.0,58.1579,58.1579,58.1407,58.1493,2900.0
2017-08-07 10:30:00,67.52,67.53,67.51,67.52,7800.0,58.1493,58.1579,58.1407,58.1493,7800.0
2017-08-07 10:35:00,67.51,67.53,67.51,67.53,4088.0,58.1407,58.1579,58.1407,58.1579,4088.0
2017-08-07 10:40:00,67.53,67.53,67.49,67.5,11812.0,58.1579,58.1579,58.1235,58.1321,11812.0
2017-08-07 10:45:00,67.49,67.51,67.49,67.51,6867.0,58.1235,58.1407,58.1235,58.1407,6867.0
2017-08-07 10:50:00,67.51,67.53,67.5,67.53,4130.0,58.1407,58.1579,58.1321,58.1579,4130.0
2017-08-07 10:55:00,67.54,67.54,67.52,67.52,5400.0,58.1665,58.1665,58.1493,58.1493,5400.0
2017-08-07 11:00:00,67.51,67.52,67.5,67.51,6160.0,58.1407,58.1493,58.1321,58.1407,6160.0
2017-08-07 11:05:00,67.51,67.52,67.5,67.51,2425.0,58.1407,58.1493,58.1321,58.1407,2425.0
2017-08-07 11:10:00,67.51,67.52,67.5,67.52,8562.0,58.1407,58.1493,58.1321,58.1493,8562.0
2017-08-07 11:15:00,67.52,67.52,67.51,67.52,2700.0,58.1493,58.1493,58.1407,58.1493,2700.0
2017-08-07 11:20:00,67.52,67.52,67.51,67.52,1300.0,58.1493,58.1493,58.1407,58.1493,1300.0
2017-08-07 11:25:00,67.51,67.53,67.51,67.52,9162.0,58.1407,58.1579,58.1407,58.1493,9162.0
2017-08-07 11:30:00,67.53,67.54,67.52,67.53,8100.0,58.1579,58.1665,58.1493,58.1579,8100.0
2017-08-07 11:35:00,67.54,67.55,67.54,67.55,7600.0,58.1665,58.1751,58.1665,58.1751,7600.0
2017-08-07 11:40:00,67.55,67.56,67.54,67.55,3279.0,58.1751,58.1837,58.1665,58.1751,3279.0
2017-08-07 11:45:00,67.55,67.55,67.54,67.55,21651.0,58.1751,58.1751,58.1665,58.1751,21651.0
2017-08-07 11:50:00,67.56,67.56,67.55,67.55,12600.0,58.1837,58.1837,58.1751,58.1751,12600.0
2017-08-07 11:55:00,67.55,67.56,67.55,67.56,4000.0,58.1751,58.1837,58.1751,58.1837,4000.0
2017-08-07 12:00:00,67.56,67.56,67.55,67.56,1800.0,58.1837,58.1837,58.1751,58.1837,1800.0
2017-08-07 12:05:00,67.55,67.56,67.54,67.54,19521.0,58.1751,58.1837,58.1665,58.1665,19521.0
2017-08-07 12:10:00,67.55,67.55,67.54,67.55,8212.0,58.1751,58.1751,58.1665,58.1751,8212.0
2017-08-07 12:15:00,67.54,67.55,67.54,67.55,13314.0,58.1665,58.1751,58.1665,58.1751,13314.0
2017-08-07 12:20:00,67.55,67.55,67.54,67.55,600.0,58.1751,58.1751,58.1665,58.1751,600.0
2017-08-07 12:25:00,67.55,67.55,67.54,67.55,5900.0,58.1751,58.1751,58.1665,58.1751,5900.0
2017-08-07 12:30:00,67.55,67.55,67.54,67.54,1581.0,58.1751,58.1751,58.1665,58.1665,1581.0
2017-08-07 12:35:00,67.54,67.55,67.54,67.55,6335.0,58.1665,58.1751,58.1665,58.1751,6335.0
2017-08-07 12:40:00,67.55,67.55,67.54,67.55,3300.0,58.1751,58.1751,58.1665,58.1751,3300.0
2017-08-07 12:45:00,67.55,67.56,67.54,67.56,3830.0,58.1751,58.1837,58.1665,58.1837,3830.0
2017-08-07 12:50:00,67.56,67.57,67.56,67.56,14160.0,58.1837,58.1924,58.1837,58.1837,14160.0
2017-08-07 12:55:00,67.56,67.57,67.56,67.56,4286.0,58.1837,58.1924,58.1837,58.1837,4286.0
2017-08-07 13:00:00,67.57,67.58,67.57,67.58,6800.0,58.1924,58.201,58.1924,58.201,6800.0
2017-08-07 13:05:00,67.58,67.58,67.57,67.58,1900.0,58.201,58.201,58.1924,58.201,1900.0
2017-08-07 13:10:00,67.57,67.58,67.57,67.58,14056.0,58.1924,58.201,58.1924,58.201,14056.0
2017-08-07 13:15:00,67.58,67.58,67.57,67.58,6950.0,58.201,58.201,58.1924,58.201,6950.0
2017-08-07 13:20:00,67.57,67.58,67.57,67.58,24233.0,58.1924,58.201,58.1924,58.201,24233.0
2017-08-07 13:25:00,67.58,67.58,67.57,67.58,16042.0,58.201,58.201,58.1924,58.201,16042.0
2017-08-07 13:30:00,67.58,67.58,67.56,67.56,7648.0,58.201,58.201,58.1837,58.1837,7648.0
2017-08-07 13:35:00,67.56,67.57,67.56,67.56,4600.0,58.1837,58.1924,58.1837,58.1837,4600.0
2017-08-07 13:40:00,67.56,67.56,67.55,67.56,4966.0,58.1837,58.1837,58.1751,58.1837,4966.0
2017-08-07 13:45:00,67.56,67.57,67.55,67.56,3200.0,58.1837,58.1924,58.1751,58.1837,3200.0
2017-08-07 13:50:00,67.56,67.56,67.54,67.55,8908.0,58.1837,58.1837,58.1665,58.1751,8908.0
2017-08-07 13:55:00,67.55,67.55,67.54,67.55,4619.0,58.1751,58.1751,58.1665,58.1751,4619.0
2017-08-07 14:00:00,67.54,67.56,67.54,67.55,5016.0,58.1665,58.1837,58.1665,58.1751,5016.0
2017-08-07 14:05:00,67.56,67.56,67.55,67.56,3818.0,58.1837,58.1837,58.1751,58.1837,3818.0
2017-08-07 14:10:00,67.56,67.56,67.55,67.56,2700.0,58.1837,58.1837,58.1751,58.1837,2700.0
2017-08-07 14:15:00,67.55,67.56,67.55,67.56,6500.0,58.1751,58.1837,58.1751,58.1837,6500.0
2017-08-07 14:20:00,67.56,67.56,67.55,67.56,6800.0,58.1837,58.1837,58.1751,58.1837,6800.0
2017-08-07 14:25:00,67.55,67.56,67.55,67.56,7800.0,58.1751,58.1837,58.1751,58.1837,7800.0
2017-08-07 14:30:00,67.56,67.56,67.55,67.56,4000.0,58.1837,58.1837,58.1751,58.1837,4000.0
2017-08-07 14:35:00,67.55,67.57,67.55,67.57,8400.0,58.1751,58.1924,58.1751,58.1924,8400.0
2017-08-07 14:40:00,67.57,67.57,67.56,67.57,41636.0,58.1924,58.1924,58.1837,58.1924,41636.0
2017-08-07 14:45:00,67.56,67.57,67.56,67.56,27199.0,58.1837,58.1924,58.1837,58.1837,27199.0
2017-08-07 14:50:00,67.56,67.57,67.56,67.56,5138.0,58.1837,58.1924,58.1837,58.1837,5138.0
2017-08-07 14:55:00,67.56,67.57,67.56,67.57,3600.0,58.1837,58.1924,58.1837,58.1924,3600.0
2017-08-07 15:00:00,67.56,67.57,67.55,67.56,7501.0,58.1837,58.1924,58.1751,58.1837,7501.0
2017-08-07 15:05:00,67.56,67.56,67.55,67.56,6595.0,58.1837,58.1837,58.1751,58.1837,6595.0
2017-08-07 15:10:00,67.56,67.56,67.55,67.56,6300.0,58.1837,58.1837,58.1751,58.1837,6300.0
2017-08-07 15:15:00,67.56,67.56,67.55,67.56,6711.0,58.1837,58.1837,58.1751,58.1837,6711.0
2017-08-07 15:20:00,67.56,67.56,67.55,67.56,5193.0,58.1837,58.1837,58.1751,58.1837,5193.0
2017-08-07 15:25:00,67.56,67.59,67.55,67.59,16910.0,58.1837,58.2096,58.1751,58.2096,16910.0
2017-08-07 15:30:00,67.58,67.59,67.57,67.58,8217.0,58.201,58.2096,58.1924,58.201,8217.0
2017-08-07 15:35:00,67.58,67.58,67.56,67.56,8889.0,58.201,58.201,58.1837,58.1837,8889.0
2017-08-07 15:40:00,67.57,67.58,67.56,67.58,11813.0,58.1924,58.201,58.1837,58.201,11813.0
2017-08-07 15:45:00,67.58,67.58,67.57,67.58,11081.0,58.201,58.201,58.1924,58.201,11081.0
2017-08-07 15:50:00,67.58,67.59,67.57,67.59,8058.0,58.201,58.2096,58.1924,58.2096,8058.0
2017-08-07 15:55:00,67.59,67.61,67.58,67.59,97793.0,58.2096,58.2268,58.201,58.2096,97793.0
2017-08-08 09:30:00,67.53,67.58,67.53,67.57,44406.0,58.1579,58.201,58.1579,58.1924,44406.0
2017-08-08 09:35:00,67.57,67.57,67.53,67.54,12248.0,58.1924,58.1924,58.1579,58.1665,12248.0
2017-08-08 09:40:00,67.53,67.56,67.53,67.55,8682.0,58.1579,58.1837,58.1579,58.1751,8682.0
2017-08-08 09:45:00,67.55,67.56,67.55,67.55,4200.0,58.1751,58.1837,58.1751,58.1751,4200.0
2017-08-08 09:50:00,67.56,67.6,67.56,67.6,5805.0,58.1837,58.2182,58.1837,58.2182,5805.0
2017-08-08 09:55:00,67.6,67.61,67.59,67.6,8942.0,58.2182,58.2268,58.2096,58.2182,8942.0
2017-08-08 10:00:00,67.6,67.6,67.58,67.58,12821.0,58.2182,58.2182,58.201,58.201,12821.0
2017-08-08 10:05:00,67.57,67.59,67.56,67.59,3237.0,58.1924,58.2096,58.1837,58.2096,3237.0
2017-08-08 10:10:00,67.59,67.6,67.57,67.58,12887.0,58.2096,58.2182,58.1924,58.201,12887.0
2017-08-08 10:15:00,67.58,67.61,67.58,67.6,4400.0,58.201,58.2268,58.201,58.2182,4400.0
2017-08-08 10:20:00,67.6,67.6,67.59,67.59,1300.0,58.2182,58.2182,58.2096,58.2096,1300.0
2017-08-08 10:25:00,67.59,67.6,67.57,67.58,11582.0,58.2096,58.2182,58.1924,58.201,11582.0
2017-08-08 10:30:00,67.58,67.58,67.56,67.57,3600.0,58.201,58.201,58.1837,58.1924,3600.0
2017-08-08 10:35:00,67.58,67.6,67.58,67.6,3600.0,58.201,58.2182,58.201,58.2182,3600.0
2017-08-08 10:40:00,67.59,67.6,67.58,67.6,1400.0,58.2096,58.2182,58.201,58.2182,1400.0
2017-08-08 10:45:00,67.6,67.6,67.6,67.6,800.0,58.2182,58.2182,58.2182,58.2182,800.0
2017-08-08 10:50:00,67.59,67.65,67.58,67.65,7817.0,58.2096,58.2613,58.201,58.2613,7817.0
2017-08-08 10:55:00,67.64,67.66,67.64,67.66,5017.0,58.2526,58.2699,58.2526,58.2699,5017.0
2017-08-08 11:00:00,67.66,67.68,67.65,67.67,7525.0,58.2699,58.2871,58.2613,58.2785,7525.0
2017-08-08 11:05:00,67.67,67.68,67.67,67.67,2068.0,58.2785,58.2871,58.2785,58.2785,2068.0
2017-08-08 11:10:00,67.67,67.68,67.67,67.67,3700.0,58.2785,58.2871,58.2785,58.2785,3700.0
2017-08-08 11:15:00,67.67,67.69,67.67,67.68,4095.0,58.2785,58.2957,58.2785,58.2871,4095.0
2017-08-08 11:20:00,67.68,67.69,67.67,67.67,3820.0,58.2871,58.2957,58.2785,58.2785,3820.0
2017-08-08 11:25:00,67.67,67.67,67.66,67.66,15204.0,58.2785,58.2785,58.2699,58.2699,15204.0
2017-08-08 11:30:00,67.66,67.7,67.66,67.69,7818.0,58.2699,58.3043,58.2699,58.2957,7818.0
2017-08-08 11:35:00,67.69,67.7,67.69,67.69,1500.0,58.2957,58.3043,58.2957,58.2957,1500.0
2017-08-08 11:40:00,67.69,67.71,67.69,67.7,6908.0,58.2957,58.3129,58.2957,58.3043,6908.0
2017-08-08 11:45:00,67.7,67.73,67.69,67.72,12005.0,58.3043,58.3302,58.2957,58.3215,12005.0
2017-08-08 11:50:00,67.72,67.74,67.72,67.74,3500.0,58.3215,58.3388,58.3215,58.3388,3500.0
2017-08-08 11:55:00,67.74,67.75,67.73,67.75,3600.0,58.3388,58.3474,58.3302,58.3474,3600.0
2017-08-08 12:00:00,67.75,67.76,67.75,67.75,4683.0,58.3474,58.356,58.3474,58.3474,4683.0
2017-08-08 12:05:00,67.75,67.77,67.75,67.77,3520.0,58.3474,58.3646,58.3474,58.3646,3520.0
2017-08-08 12:10:00,67.78,67.78,67.77,67.77,2580.0,58.3732,58.3732,58.3646,58.3646,2580.0
2017-08-08 12:15:00,67.77,67.77,67.73,67.73,3407.0,58.3646,58.3646,58.3302,58.3302,3407.0
2017-08-08 12:20:00,67.73,67.75,67.73,67.75,2900.0,58.3302,58.3474,58.3302,58.3474,2900.0
2017-08-08 12:25:00,67.74,67.75,67.74,67.74,7400.0,58.3388,58.3474,58.3388,58.3388,7400.0
2017-08-08 12:30:00,67.74,67.75,67.72,67.73,7737.0,58.3388,58.3474,58.3215,58.3302,7737.0
2017-08-08 12:35:00,67.74,67.74,67.7,67.7,4831.0,58.3388,58.3388,58.3043,58.3043,4831.0
2017-08-08 12:40:00,67.7,67.71,67.7,67.7,2083.0,58.3043,58.3129,58.3043,58.3043,2083.0
2017-08-08 12:45:00,67.71,67.71,67.67,67.67,4309.0,58.3129,58.3129,58.2785,58.2785,4309.0
2017-08-08 12:50:00,67.67,67.68,67.65,67.66,8645.0,58.2785,58.2871,58.2613,58.2699,8645.0
2017-08-08 12:55:00,67.65,67.67,67.65,67.65,13519.0,58.2613,58.2785,58.2613,58.2613,13519.0
2017-08-08 13:00:00,67.65,67.65,67.63,67.63,2200.0,58.2613,58.2613,58.244,58.244,2200.0
2017-08-08 13:05:00,67.63,67.66,67.63,67.66,6662.0,58.244,58.2699,58.244,58.2699,6662.0
2017-08-08 13:10:00,67.66,67.67,67.66,67.66,1800.0,58.2699,58.2785,58.2699,58.2699,1800.0
2017-08-08 13:15:00,67.66,67.67,67.65,67.65,7470.0,58.2699,58.2785,58.2613,58.2613,7470.0
2017-08-08 13:20:00,67.65,67.67,67.65,67.67,9600.0,58.2613,58.2785,58.2613,58.2785,9600.0
2017-08-08 13:25:00,67.66,67.67,67.61,67.61,11103.0,58.2699,58.2785,58.2268,58.2268,11103.0
2017-08-08 13:30:00,67.6,67.61,67.58,67.59,17205.0,58.2182,58.2268,58.201,58.2096,17205.0
2017-08-08 13:35:00,67.6,67.61,67.59,67.61,3300.0,58.2182,58.2268,58.2096,58.2268,3300.0
2017-08-08 13:40:00,67.6,67.62,67.6,67.62,3800.0,58.2182,58.2354,58.2182,58.2354,3800.0
2017-08-08 13:45:00,67.61,67.63,67.6,67.63,14697.0,58.2268,58.244,58.2182,58.244,14697.0
2017-08-08 13:50:00,67.63,67.63,67.61,67.63,7099.0,58.244,58.244,58.2268,58.244,7099.0
2017-08-08 13:55:00,67.62,67.63,67.62,67.63,4100.0,58.2354,58.244,58.2354,58.244,4100.0
2017-08-08 14:00:00,67.63,67.63,67.6,67.6,4055.0,58.244,58.244,58.2182,58.2182,4055.0
2017-08-08 14:05:00,67.61,67.61,67.58,67.59,10765.0,58.2268,58.2268,58.201,58.2096,10765.0
2017-08-08 14:10:00,67.6,67.61,67.59,67.61,22301.0,58.2182,58.2268,58.2096,58.2268,22301.0
2017-08-08 14:15:00,67.6,67.61,67.6,67.61,3820.0,58.2182,58.2268,58.2182,58.2268,3820.0
2017-08-08 14:20:00,67.61,67.63,67.6,67.62,4780.0,58.2268,58.244,58.2182,58.2354,4780.0
2017-08-08 14:25:00,67.62,67.63,67.61,67.61,6928.0,58.2354,58.244,58.2268,58.2268,6928.0
2017-08-08 14:30:00,67.61,67.62,67.61,67.62,2500.0,58.2268,58.2354,58.2268,58.2354,2500.0
2017-08-08 14:35:00,67.61,67.62,67.6,67.61,4899.0,58.2268,58.2354,58.2182,58.2268,4899.0
2017-08-08 14:40:00,67.6,67.61,67.58,67.58,6391.0,58.2182,58.2268,58.201,58.201,6391.0
2017-08-08 14:45:00,67.58,67.6,67.57,67.58,8655.0,58.201,58.2182,58.1924,58.201,8655.0
2017-08-08 14:50:00,67.57,67.59,67.57,67.59,7943.0,58.1924,58.2096,58.1924,58.2096,7943.0
2017-08-08 14:55:00,67.58,67.58,67.55,67.56,11100.0,58.201,58.201,58.1751,58.1837,11100.0
2017-08-08 15:00:00,67.56,67.56,67.53,67.53,5840.0,58.1837,58.1837,58.1579,58.1579,5840.0
2017-08-08 15:05:00,67.53,67.55,67.52,67.54,9552.0,58.1579,58.1751,58.1493,58.1665,9552.0
2017-08-08 15:10:00,67.54,67.55,67.54,67.54,4200.0,58.1665,58.1751,58.1665,58.1665,4200.0
2017-08-08 15:15:00,67.54,67.54,67.52,67.53,3501.0,58.1665,58.1665,58.1493,58.1579,3501.0
2017-08-08 15:20:00,67.53,67.54,67.48,67.48,9832.0,58.1579,58.1665,58.1148,58.1148,9832.0
2017-08-08 15:25:00,67.48,67.48,67.41,67.44,13400.0,58.1148,58.1148,58.0546,58.0804,13400.0
2017-08-08 15:30:00,67.45,67.45,67.36,67.39,44569.0,58.089,58.089,58.0115,58.0373,44569.0
2017-08-08 15:35:00,67.39,67.41,67.34,67.41,21101.0,58.0373,58.0546,57.9943,58.0546,21101.0
2017-08-08 15:40:00,67.41,67.44,67.4,67.41,40537.0,58.0546,58.0804,58.046,58.0546,40537.0
2017-08-08 15:45:00,67.41,67.44,67.41,67.43,17970.0,58.0546,58.0804,58.0546,58.0718,17970.0
2017-08-08 15:50:00,67.42,67.43,67.38,67.4,44129.0,58.0632,58.0718,58.0287,58.046,44129.0
2017-08-08 15:55:00,67.4,67.44,67.4,67.43,58969.0,58.046,58.0804,58.046,58.0718,58969.0
2017-08-09 09:30:00,67.11,67.11,67.03,67.11,62307.0,57.7962,57.7962,57.7273,57.7962,62307.0
2017-08-09 09:35:00,67.12,67.13,67.07,67.08,12603.0,57.8048,57.8134,57.7618,57.7704,12603.0
2017-08-09 09:40:00,67.07,67.07,66.98,67.03,38335.0,57.7618,57.7618,57.6842,57.7273,38335.0
2017-08-09 09:45:00,67.04,67.09,67.02,67.09,47141.0,57.7359,57.779,57.7187,57.779,47141.0
2017-08-09 09:50:00,67.09,67.11,67.07,67.1,12382.0,57.779,57.7962,57.7618,57.7876,12382.0
2017-08-09 09:55:00,67.11,67.17,67.11,67.16,8830.0,57.7962,57.8479,57.7962,57.8393,8830.0
2017-08-09 10:00:00,67.16,67.16,67.09,67.09,5886.0,57.8393,57.8393,57.779,57.779,5886.0
2017-08-09 10:05:00,67.09,67.12,67.08,67.12,13194.0,57.779,57.8048,57.7704,57.8048,13194.0
2017-08-09 10:10:00,67.12,67.14,67.1,67.1,3900.0,57.8048,57.822,57.7876,57.7876,3900.0
2017-08-09 10:15:00,67.1,67.15,67.1,67.13,5004.0,57.7876,57.8306,57.7876,57.8134,5004.0
2017-08-09 10:20:00,67.14,67.17,67.13,67.17,14247.0,57.822,57.8479,57.8134,57.8479,14247.0
2017-08-09 10:25:00,67.16,67.17,67.15,67.15,5800.0,57.8393,57.8479,57.8306,57.8306,5800.0
2017-08-09 10:30:00,67.15,67.22,67.14,67.22,18391.0,57.8306,57.8909,57.822,57.8909,18391.0
2017-08-09 10:35:00,67.22,67.23,67.17,67.19,12202.0,57.8909,57.8995,57.8479,57.8651,12202.0
2017-08-09 10:40:00,67.19,67.21,67.18,67.19,3018.0,57.8651,57.8823,57.8565,57.8651,3018.0
2017-08-09 10:45:00,67.19,67.2,67.16,67.17,7817.0,57.8651,57.8737,57.8393,57.8479,7817.0
2017-08-09 10:50:00,67.17,67.19,67.17,67.19,1100.0,57.8479,57.8651,57.8479,57.8651,1100.0
2017-08-09 10:55:00,67.19,67.21,67.19,67.2,2900.0,57.8651,57.8823,57.8651,57.8737,2900.0
2017-08-09 11:00:00,67.2,67.21,67.17,67.19,3000.0,57.8737,57.8823,57.8479,57.8651,3000.0
2017-08-09 11:05:00,67.19,67.21,67.19,67.2,1200.0,57.8651,57.8823,57.8651,57.8737,1200.0
2017-08-09 11:10:00,67.19,67.19,67.13,67.14,7900.0,57.8651,57.8651,57.8134,57.822,7900.0
2017-08-09 11:15:00,67.14,67.14,67.11,67.11,3646.0,57.822,57.822,57.7962,57.7962,3646.0
2017-08-09 11:20:00,67.11,67.16,67.11,67.15,2098.0,57.7962,57.8393,57.7962,57.8306,2098.0
2017-08-09 11:25:00,67.14,67.15,67.13,67.15,2666.0,57.822,57.8306,57.8134,57.8306,2666.0
2017-08-09 11:30:00,67.15,67.19,67.15,67.17,1972.0,57.8306,57.8651,57.8306,57.8479,1972.0
2017-08-09 11:35:00,67.17,67.18,67.15,67.18,1389.0,57.8479,57.8565,57.8306,57.8565,1389.0
2017-08-09 11:40:00,67.18,67.19,67.18,67.18,415.0,57.8565,57.8651,57.8565,57.8565,415.0
2017-08-09 11:45:00,67.18,67.18,67.16,67.17,6702.0,57.8565,57.8565,57.8393,57.8479,6702.0
2017-08-09 11:50:00,67.16,67.25,67.16,67.24,13370.0,57.8393,57.9168,57.8393,57.9082,13370.0
2017-08-09 11:55:00,67.23,67.26,67.23,67.26,2500.0,57.8995,57.9254,57.8995,57.9254,2500.0
2017-08-09 12:00:00,67.25,67.26,67.24,67.25,1850.0,57.9168,57.9254,57.9082,57.9168,1850.0
2017-08-09 12:05:00,67.24,67.25,67.23,67.23,2521.0,57.9082,57.9168,57.8995,57.8995,2521.0
2017-08-09 12:10:00,67.22,67.23,67.21,67.22,2091.0,57.8909,57.8995,57.8823,57.8909,2091.0
2017-08-09 12:15:00,67.23,67.24,67.23,67.24,4044.0,57.8995,57.9082,57.8995,57.9082,4044.0
2017-08-09 12:20:00,67.25,67.25,67.24,67.25,800.0,57.9168,57.9168,57.9082,57.9168,800.0
2017-08-09 12:25:00,67.25,67.25,67.24,67.24,1500.0,57.9168,57.9168,57.9082,57.9082,1500.0
2017-08-09 12:30:00,67.23,67.25,67.23,67.24,3875.0,57.8995,57.9168,57.8995,57.9082,3875.0
2017-08-09 12:35:00,67.24,67.25,67.22,67.23,8257.0,57.9082,57.9168,57.8909,57.8995,8257.0
2017-08-09 12:40:00,67.23,67.23,67.21,67.22,2800.0,57.8995,57.8995,57.8823,57.8909,2800.0
2017-08-09 12:45:00,67.23,67.23,67.22,67.22,1700.0,57.8995,57.8995,57.8909,57.8909,1700.0
2017-08-09 12:50:00,67.21,67.22,67.21,67.21,1368.0,57.8823,57.8909,57.8823,57.8823,1368.0
2017-08-09 12:55:00,67.21,67.21,67.2,67.2,2400.0,57.8823,57.8823,57.8737,57.8737,2400.0
2017-08-09 13:00:00,67.2,67.23,67.2,67.23,2856.0,57.8737,57.8995,57.8737,57.8995,2856.0
2017-08-09 13:05:00,67.22,67.23,67.21,67.23,8949.0,57.8909,57.8995,57.8823,57.8995,8949.0
2017-08-09 13:10:00,67.23,67.23,67.21,67.22,3932.0,57.8995,57.8995,57.8823,57.8909,3932.0
2017-08-09 13:15:00,67.22,67.22,67.2,67.2,8198.0,57.8909,57.8909,57.8737,57.8737,8198.0
2017-08-09 13:20:00,67.2,67.22,67.2,67.22,1500.0,57.8737,57.8909,57.8737,57.8909,1500.0
2017-08-09 13:25:00,67.21,67.21,67.21,67.21,400.0,57.8823,57.8823,57.8823,57.8823,400.0
2017-08-09 13:30:00,67.22,67.22,67.21,67.22,2700.0,57.8909,57.8909,57.8823,57.8909,2700.0
2017-08-09 13:35:00,67.22,67.23,67.21,67.22,2200.0,57.8909,57.8995,57.8823,57.8909,2200.0
2017-08-09 13:40:00,67.22,67.24,67.22,67.23,1424.0,57.8909,57.9082,57.8909,57.8995,1424.0
2017-08-09 13:45:00,67.23,67.23,67.22,67.22,400.0,57.8995,57.8995,57.8909,57.8909,400.0
2017-08-09 13:50:00,67.23,67.23,67.2,67.21,2456.0,57.8995,57.8995,57.8737,57.8823,2456.0
2017-08-09 13:55:00,67.21,67.21,67.2,67.2,400.0,57.8823,57.8823,57.8737,57.8737,400.0
2017-08-09 14:00:00,67.2,67.21,67.2,67.2,1340.0,57.8737,57.8823,57.8737,57.8737,1340.0
2017-08-09 14:05:00,67.2,67.2,67.17,67.18,3227.0,57.8737,57.8737,57.8479,57.8565,3227.0
2017-08-09 14:10:00,67.17,67.18,67.16,67.17,13040.0,57.8479,57.8565,57.8393,57.8479,13040.0
2017-08-09 14:15:00,67.16,67.16,67.15,67.16,3648.0,57.8393,57.8393,57.8306,57.8393,3648.0
2017-08-09 14:20:00,67.16,67.18,67.15,67.17,6041.0,57.8393,57.8565,57.8306,57.8479,6041.0
2017-08-09 14:25:00,67.17,67.18,67.16,67.18,2556.0,57.8479,57.8565,57.8393,57.8565,2556.0
2017-08-09 14:30:00,67.17,67.18,67.15,67.15,1701.0,57.8479,57.8565,57.8306,57.8306,1701.0
2017-08-09 14:35:00,67.15,67.16,67.14,67.15,2000.0,57.8306,57.8393,57.822,57.8306,2000.0
2017-08-09 14:40:00,67.14,67.16,67.14,67.15,1729.0,57.822,57.8393,57.822,57.8306,1729.0
2017-08-09 14:45:00,67.16,67.16,67.13,67.16,4900.0,57.8393,57.8393,57.8134,57.8393,4900.0
2017-08-09 14:50:00,67.16,67.16,67.15,67.16,2755.0,57.8393,57.8393,57.8306,57.8393,2755.0
2017-08-09 14:55:00,67.17,67.18,67.16,67.17,1016.0,57.8479,57.8565,57.8393,57.8479,1016.0
2017-08-09 15:00:00,67.17,67.19,67.16,67.18,5565.0,57.8479,57.8651,57.8393,57.8565,5565.0
2017-08-09 15:05:00,67.18,67.18,67.15,67.16,2696.0,57.8565,57.8565,57.8306,57.8393,2696.0
2017-08-09 15:10:00,67.16,67.19,67.16,67.17,1575.0,57.8393,57.8651,57.8393,57.8479,1575.0
2017-08-09 15:15:00,67.18,67.22,67.18,67.22,8922.0,57.8565,57.8909,57.8565,57.8909,8922.0
2017-08-09 15:20:00,67.22,67.22,67.2,67.22,4353.0,57.8909,57.8909,57.8737,57.8909,4353.0
2017-08-09 15:25:00,67.23,67.24,67.21,67.22,7100.0,57.8995,57.9082,57.8823,57.8909,7100.0
2017-08-09 15:30:00,67.23,67.23,67.21,67.22,4765.0,57.8995,57.8995,57.8823,57.8909,4765.0
2017-08-09 15:35:00,67.22,67.26,67.21,67.26,22155.0,57.8909,57.9254,57.8823,57.9254,22155.0
2017-08-09 15:40:00,67.26,67.28,67.26,67.27,6554.0,57.9254,57.9426,57.9254,57.934,6554.0
2017-08-09 15:45:00,67.27,67.3,67.27,67.3,8479.0,57.934,57.9598,57.934,57.9598,8479.0
2017-08-09 15:50:00,67.3,67.32,67.29,67.31,18261.0,57.9598,57.9771,57.9512,57.9684,18261.0
2017-08-09 15:55:00,67.31,67.33,67.29,67.32,55715.0,57.9684,57.9857,57.9512,57.9771,55715.0
2017-08-10 09:30:00,67.03,67.03,66.92,66.97,38321.0,57.7273,57.7273,57.6326,57.6756,38321.0
2017-08-10 09:35:00,66.97,66.97,66.93,66.93,49139.0,57.6756,57.6756,57.6412,57.6412,49139.0
2017-08-10 09:40:00,66.92,66.92,66.84,66.87,62944.0,57.6326,57.6326,57.5637,57.5895,62944.0
2017-08-10 09:45:00,66.87,66.87,66.82,66.86,23785.0,57.5895,57.5895,57.5464,57.5809,23785.0
2017-08-10 09:50:00,66.86,66.9,66.85,66.89,6037.0,57.5809,57.6153,57.5723,57.6067,6037.0
2017-08-10 09:55:00,66.88,66.88,66.84,66.85,6600.0,57.5981,57.5981,57.5637,57.5723,6600.0
2017-08-10 10:00:00,66.86,66.86,66.75,66.76,30982.0,57.5809,57.5809,57.4862,57.4948,30982.0
2017-08-10 10:05:00,66.75,66.75,66.65,66.71,44711.0,57.4862,57.4862,57.4,57.4517,44711.0
2017-08-10 10:10:00,66.71,66.71,66.66,66.67,14712.0,57.4517,57.4517,57.4087,57.4173,14712.0
2017-08-10 10:15:00,66.67,66.73,66.65,66.73,15515.0,57.4173,57.4689,57.4,57.4689,15515.0
2017-08-10 10:20:00,66.73,66.74,66.7,66.71,13360.0,57.4689,57.4775,57.4431,57.4517,13360.0
2017-08-10 10:25:00,66.7,66.71,66.65,66.71,8784.0,57.4431,57.4517,57.4,57.4517,8784.0
2017-08-10 10:30:00,66.73,66.75,66.69,66.74,12644.0,57.4689,57.4862,57.4345,57.4775,12644.0
2017-08-10 10:35:00,66.74,66.78,66.73,66.77,6858.0,57.4775,57.512,57.4689,57.5034,6858.0
2017-08-10 10:40:00,66.77,66.78,66.74,66.78,6453.0,57.5034,57.512,57.4775,57.512,6453.0
2017-08-10 10:45:00,66.77,66.78,66.76,66.77,9232.0,57.5034,57.512,57.4948,57.5034,9232.0
2017-08-10 10:50:00,66.76,66.77,66.74,66.76,145252.0,57.4948,57.5034,57.4775,57.4948,145252.0
2017-08-10 10:55:00,66.75,66.76,66.73,66.73,5579.0,57.4862,57.4948,57.4689,57.4689,5579.0
2017-08-10 11:00:00,66.73,66.74,66.71,66.71,15837.0,57.4689,57.4775,57.4517,57.4517,15837.0
2017-08-10 11:05:00,66.72,66.76,66.72,66.76,9679.0,57.4603,57.4948,57.4603,57.4948,9679.0
2017-08-10 11:10:00,66.77,66.77,66.73,66.73,3385.0,57.5034,57.5034,57.4689,57.4689,3385.0
2017-08-10 11:15:00,66.73,66.74,66.68,66.69,6401.0,57.4689,57.4775,57.4259,57.4345,6401.0
2017-08-10 11:20:00,66.7,66.71,66.64,66.64,4693.0,57.4431,57.4517,57.3914,57.3914,4693.0
2017-08-10 11:25:00,66.64,66.69,66.64,66.69,3554.0,57.3914,57.4345,57.3914,57.4345,3554.0
2017-08-10 11:30:00,66.69,66.72,66.69,66.7,3501.0,57.4345,57.4603,57.4345,57.4431,3501.0
2017-08-10 11:35:00,66.69,66.72,66.67,66.7,11618.0,57.4345,57.4603,57.4173,57.4431,11618.0
2017-08-10 11:40:00,66.7,66.7,66.65,66.65,2702.0,57.4431,57.4431,57.4,57.4,2702.0
2017-08-10 11:45:00,66.65,66.66,66.63,66.63,3839.0,57.4,57.4087,57.3828,57.3828,3839.0
2017-08-10 11:50:00,66.62,66.65,66.6,66.61,8718.0,57.3742,57.4,57.357,57.3656,8718.0
2017-08-10 11:55:00,66.61,66.63,66.59,66.61,14218.0,57.3656,57.3828,57.3484,57.3656,14218.0
2017-08-10 12:00:00,66.6,66.6,66.57,66.57,5676.0,57.357,57.357,57.3311,57.3311,5676.0
2017-08-10 12:05:00,66.57,66.6,66.55,66.6,7779.0,57.3311,57.357,57.3139,57.357,7779.0
2017-08-10 12:10:00,66.61,66.61,66.59,66.59,10573.0,57.3656,57.3656,57.3484,57.3484,10573.0
2017-08-10 12:15:00,66.59,66.6,66.55,66.56,3663.0,57.3484,57.357,57.3139,57.3225,3663.0
2017-08-10 12:20:00,66.56,66.56,66.52,66.54,4446.0,57.3225,57.3225,57.2881,57.3053,4446.0
2017-08-10 12:25:00,66.55,66.55,66.52,66.53,4756.0,57.3139,57.3139,57.2881,57.2967,4756.0
2017-08-10 12:30:00,66.52,66.52,66.46,66.47,56972.0,57.2881,57.2881,57.2364,57.245,56972.0
2017-08-10 12:35:00,66.47,66.48,66.44,66.45,16511.0,57.245,57.2536,57.2192,57.2278,16511.0
2017-08-10 12:40:00,66.45,66.48,66.45,66.47,9248.0,57.2278,57.2536,57.2278,57.245,9248.0
2017-08-10 12:45:00,66.47,66.52,66.47,66.5,7253.0,57.245,57.2881,57.245,57.2709,7253.0
2017-08-10 12:50:00,66.5,66.52,66.48,66.52,4900.0,57.2709,57.2881,57.2536,57.2881,4900.0
2017-08-10 12:55:00,66.51,66.53,66.5,66.53,5512.0,57.2795,57.2967,57.2709,57.2967,5512.0
2017-08-10 13:00:00,66.54,66.6,66.54,66.6,6018.0,57.3053,57.357,57.3053,57.357,6018.0
2017-08-10 13:05:00,66.59,66.59,66.55,66.56,5246.0,57.3484,57.3484,57.3139,57.3225,5246.0
2017-08-10 13:10:00,66.56,66.57,66.54,66.54,7356.0,57.3225,57.3311,57.3053,57.3053,7356.0
2017-08-10 13:15:00,66.54,66.55,66.53,66.54,7207.0,57.3053,57.3139,57.2967,57.3053,7207.0
2017-08-10 13:20:00,66.54,66.6,66.53,66.59,6455.0,57.3053,57.357,57.2967,57.3484,6455.0
2017-08-10 13:25:00,66.58,66.6,66.57,66.6,2705.0,57.3398,57.357,57.3311,57.357,2705.0
2017-08-10 13:30:00,66.6,66.6,66.57,66.59,5738.0,57.357,57.357,57.3311,57.3484,5738.0
2017-08-10 13:35:00,66.59,66.59,66.56,66.56,1872.0,57.3484,57.3484,57.3225,57.3225,1872.0
2017-08-10 13:40:00,66.56,66.56,66.51,66.52,7606.0,57.3225,57.3225,57.2795,57.2881,7606.0
2017-08-10 13:45:00,66.52,66.53,66.51,66.52,103944.0,57.2881,57.2967,57.2795,57.2881,103944.0
2017-08-10 13:50:00,66.52,66.53,66.5,66.5,108222.0,57.2881,57.2967,57.2709,57.2709,108222.0
2017-08-10 13:55:00,66.51,66.52,66.49,66.52,63386.0,57.2795,57.2881,57.2622,57.2881,63386.0
2017-08-10 14:00:00,66.52,66.52,66.48,66.5,11100.0,57.2881,57.2881,57.2536,57.2709,11100.0
2017-08-10 14:05:00,66.49,66.52,66.47,66.5,22736.0,57.2622,57.2881,57.245,57.2709,22736.0
2017-08-10 14:10:00,66.51,66.55,66.51,66.54,11236.0,57.2795,57.3139,57.2795,57.3053,11236.0
2017-08-10 14:15:00,66.54,66.6,66.54,66.6,9568.0,57.3053,57.357,57.3053,57.357,9568.0
2017-08-10 14:20:00,66.59,66.63,66.58,66.59,10273.0,57.3484,57.3828,57.3398,57.3484,10273.0
2017-08-10 14:25:00,66.59,66.6,66.57,66.59,7236.0,57.3484,57.357,57.3311,57.3484,7236.0
2017-08-10 14:30:00,66.59,66.67,66.58,66.65,8868.0,57.3484,57.4173,57.3398,57.4,8868.0
2017-08-10 14:35:00,66.64,66.64,66.58,66.58,8800.0,57.3914,57.3914,57.3398,57.3398,8800.0
2017-08-10 14:40:00,66.59,66.6,66.57,66.58,8867.0,57.3484,57.357,57.3311,57.3398,8867.0
2017-08-10 14:45:00,66.58,66.63,66.57,66.62,10136.0,57.3398,57.3828,57.3311,57.3742,10136.0
2017-08-10 14:50:00,66.62,66.62,66.59,66.59,5682.0,57.3742,57.3742,57.3484,57.3484,5682.0
2017-08-10 14:55:00,66.59,66.6,66.55,66.57,8100.0,57.3484,57.357,57.3139,57.3311,8100.0
2017-08-10 15:00:00,66.57,66.61,66.56,66.56,67533.0,57.3311,57.3656,57.3225,57.3225,67533.0
2017-08-10 15:05:00,66.56,66.57,66.54,66.55,25556.0,57.3225,57.3311,57.3053,57.3139,25556.0
2017-08-10 15:10:00,66.55,66.55,66.48,66.48,17831.0,57.3139,57.3139,57.2536,57.2536,17831.0
2017-08-10 15:15:00,66.48,66.48,66.41,66.44,13207.0,57.2536,57.2536,57.1933,57.2192,13207.0
2017-08-10 15:20:00,66.43,66.44,66.39,66.42,9107.0,57.2106,57.2192,57.1761,57.202,9107.0
2017-08-10 15:25:00,66.42,66.43,66.4,66.43,51228.0,57.202,57.2106,57.1847,57.2106,51228.0
2017-08-10 15:30:00,66.43,66.44,66.37,66.39,13921.0,57.2106,57.2192,57.1589,57.1761,13921.0
2017-08-10 15:35:00,66.4,66.4,66.34,66.35,14142.0,57.1847,57.1847,57.1331,57.1417,14142.0
2017-08-10 15:40:00,66.34,66.39,66.33,66.35,28792.0,57.1331,57.1761,57.1245,57.1417,28792.0
2017-08-10 15:45:00,66.36,66.36,66.29,66.29,62856.0,57.1503,57.1503,57.09,57.09,62856.0
2017-08-10 15:50:00,66.3,66.33,66.29,66.33,62667.0,57.0986,57.1245,57.09,57.1245,62667.0
2017-08-10 15:55:00,66.33,66.35,66.3,66.31,128989.0,57.1245,57.1417,57.0986,57.1072,128989.0
2017-08-11 09:30:00,66.34,66.36,66.29,66.36,21971.0,57.1331,57.1503,57.09,57.1503,21971.0
2017-08-11 09:35:00,66.36,66.36,66.27,66.27,54057.0,57.1503,57.1503,57.0728,57.0728,54057.0
2017-08-11 09:40:00,66.27,66.29,66.23,66.28,65480.0,57.0728,57.09,57.0383,57.0814,65480.0
2017-08-11 09:45:00,66.28,66.29,66.21,66.24,43138.0,57.0814,57.09,57.0211,57.0469,43138.0
2017-08-11 09:50:00,66.25,66.31,66.25,66.3,37532.0,57.0556,57.1072,57.0556,57.0986,37532.0
2017-08-11 09:55:00,66.31,66.31,66.27,66.3,14933.0,57.1072,57.1072,57.0728,57.0986,14933.0
2017-08-11 10:00:00,66.3,66.33,66.28,66.33,32350.0,57.0986,57.1245,57.0814,57.1245,32350.0
2017-08-11 10:05:00,66.33,66.42,66.33,66.4,19332.0,57.1245,57.202,57.1245,57.1847,19332.0
2017-08-11 10:10:00,66.41,66.45,66.4,66.42,49395.0,57.1933,57.2278,57.1847,57.202,49395.0
2017-08-11 10:15:00,66.41,66.43,66.4,66.41,13450.0,57.1933,57.2106,57.1847,57.1933,13450.0
2017-08-11 10:20:00,66.4,66.43,66.39,66.41,23332.0,57.1847,57.2106,57.1761,57.1933,23332.0
2017-08-11 10:25:00,66.4,66.41,66.38,66.38,4260.0,57.1847,57.1933,57.1675,57.1675,4260.0
2017-08-11 10:30:00,66.39,66.4,66.36,66.4,10592.0,57.1761,57.1847,57.1503,57.1847,10592.0
2017-08-11 10:35:00,66.4,66.42,66.4,66.41,15661.0,57.1847,57.202,57.1847,57.1933,15661.0
2017-08-11 10:40:00,66.41,66.45,66.41,66.43,33508.0,57.1933,57.2278,57.1933,57.2106,33508.0
2017-08-11 10:45:00,66.42,66.45,66.42,66.43,89165.0,57.202,57.2278,57.202,57.2106,89165.0
2017-08-11 10:50:00,66.42,66.43,66.4,66.41,6125.0,57.202,57.2106,57.1847,57.1933,6125.0
2017-08-11 10:55:00,66.41,66.44,66.4,66.42,89518.0,57.1933,57.2192,57.1847,57.202,89518.0
2017-08-11 11:00:00,66.41,66.41,66.38,66.39,18987.0,57.1933,57.1933,57.1675,57.1761,18987.0
2017-08-11 11:05:00,66.39,66.4,66.38,66.38,7522.0,57.1761,57.1847,57.1675,57.1675,7522.0
2017-08-11 11:10:00,66.38,66.39,66.37,66.39,2022.0,57.1675,57.1761,57.1589,57.1761,2022.0
2017-08-11 11:15:00,66.39,66.4,66.35,66.36,8459.0,57.1761,57.1847,57.1417,57.1503,8459.0
2017-08-11 11:20:00,66.35,66.35,66.29,66.34,7872.0,57.1417,57.1417,57.09,57.1331,7872.0
2017-08-11 11:25:00,66.34,66.35,66.29,66.29,6186.0,57.1331,57.1417,57.09,57.09,6186.0
2017-08-11 11:30:00,66.3,66.32,66.29,66.32,3000.0,57.0986,57.1158,57.09,57.1158,3000.0
2017-08-11 11:35:00,66.33,66.37,66.32,66.36,6056.0,57.1245,57.1589,57.1158,57.1503,6056.0
2017-08-11 11:40:00,66.36,66.37,66.33,66.37,4917.0,57.1503,57.1589,57.1245,57.1589,4917.0
2017-08-11 11:45:00,66.37,66.39,66.37,66.38,13031.0,57.1589,57.1761,57.1589,57.1675,13031.0
2017-08-11 11:50:00,66.37,66.38,66.34,66.34,40744.0,57.1589,57.1675,57.1331,57.1331,40744.0
2017-08-11 11:55:00,66.34,66.36,66.34,66.35,12353.0,57.1331,57.1503,57.1331,57.1417,12353.0
2017-08-11 12:00:00,66.34,66.36,66.34,66.34,4430.0,57.1331,57.1503,57.1331,57.1331,4430.0
2017-08-11 12:05:00,66.35,66.4,66.35,66.39,3960.0,57.1417,57.1847,57.1417,57.1761,3960.0
2017-08-11 12:10:00,66.4,66.41,66.39,66.4,8940.0,57.1847,57.1933,57.1761,57.1847,8940.0
2017-08-11 12:15:00,66.4,66.4,66.39,66.39,3510.0,57.1847,57.1847,57.1761,57.1761,3510.0
2017-08-11 12:20:00,66.4,66.41,66.39,66.39,3100.0,57.1847,57.1933,57.1761,57.1761,3100.0
2017-08-11 12:25:00,66.39,66.4,66.38,66.4,20068.0,57.1761,57.1847,57.1675,57.1847,20068.0
2017-08-11 12:30:00,66.4,66.41,66.37,66.39,143792.0,57.1847,57.1933,57.1589,57.1761,143792.0
2017-08-11 12:35:00,66.39,66.41,66.39,66.41,11600.0,57.1761,57.1933,57.1761,57.1933,11600.0
2017-08-11 12:40:00,66.42,66.45,66.42,66.45,4390.0,57.202,57.2278,57.202,57.2278,4390.0
2017-08-11 12:45:00,66.44,66.45,66.44,66.44,2280.0,57.2192,57.2278,57.2192,57.2192,2280.0
2017-08-11 12:50:00,66.43,66.44,66.42,66.42,119415.0,57.2106,57.2192,57.202,57.202,119415.0
2017-08-11 12:55:00,66.42,66.42,66.42,66.42,1100.0,57.202,57.202,57.202,57.202,1100.0
2017-08-11 13:00:00,66.42,66.45,66.41,66.45,8764.0,57.202,57.2278,57.1933,57.2278,8764.0
2017-08-11 13:05:00,66.45,66.46,66.44,66.46,2686.0,57.2278,57.2364,57.2192,57.2364,2686.0
2017-08-11 13:10:00,66.46,66.46,66.45,66.45,1200.0,57.2364,57.2364,57.2278,57.2278,1200.0
2017-08-11 13:15:00,66.45,66.46,66.45,66.46,2170.0,57.2278,57.2364,57.2278,57.2364,2170.0
2017-08-11 13:20:00,66.46,66.46,66.42,66.43,4412.0,57.2364,57.2364,57.202,57.2106,4412.0
2017-08-11 13:25:00,66.43,66.44,66.42,66.43,6670.0,57.2106,57.2192,57.202,57.2106,6670.0
2017-08-11 13:30:00,66.44,66.45,66.44,66.45,2565.0,57.2192,57.2278,57.2192,57.2278,2565.0
2017-08-11 13:35:00,66.44,66.45,66.43,66.43,2495.0,57.2192,57.2278,57.2106,57.2106,2495.0
2017-08-11 13:40:00,66.42,66.43,66.41,66.42,5431.0,57.202,57.2106,57.1933,57.202,5431.0
2017-08-11 13:45:00,66.42,66.44,66.42,66.44,1450.0,57.202,57.2192,57.202,57.2192,1450.0
2017-08-11 13:50:00,66.44,66.45,66.43,66.44,9981.0,57.2192,57.2278,57.2106,57.2192,9981.0
2017-08-11 13:55:00,66.44,66.44,66.43,66.44,3000.0,57.2192,57.2192,57.2106,57.2192,3000.0
2017-08-11 14:00:00,66.43,66.45,66.43,66.45,3030.0,57.2106,57.2278,57.2106,57.2278,3030.0
2017-08-11 14:05:00,66.44,66.44,66.43,66.44,3800.0,57.2192,57.2192,57.2106,57.2192,3800.0
2017-08-11 14:10:00,66.45,66.47,66.44,66.47,4647.0,57.2278,57.245,57.2192,57.245,4647.0
2017-08-11 14:15:00,66.47,66.49,66.46,66.46,21920.0,57.245,57.2622,57.2364,57.2364,21920.0
2017-08-11 14:20:00,66.47,66.47,66.45,66.45,6299.0,57.245,57.245,57.2278,57.2278,6299.0
2017-08-11 14:25:00,66.45,66.46,66.44,66.45,4160.0,57.2278,57.2364,57.2192,57.2278,4160.0
2017-08-11 14:30:00,66.45,66.45,66.42,66.42,2764.0,57.2278,57.2278,57.202,57.202,2764.0
2017-08-11 14:35:00,66.41,66.41,66.35,66.37,7412.0,57.1933,57.1933,57.1417,57.1589,7412.0
2017-08-11 14:40:00,66.37,66.41,66.37,66.39,7481.0,57.1589,57.1933,57.1589,57.1761,7481.0
2017-08-11 14:45:00,66.39,66.4,66.38,66.38,11050.0,57.1761,57.1847,57.1675,57.1675,11050.0
2017-08-11 14:50:00,66.39,66.4,66.33,66.34,9442.0,57.1761,57.1847,57.1245,57.1331,9442.0
2017-08-11 14:55:00,66.34,66.37,66.31,66.31,15700.0,57.1331,57.1589,57.1072,57.1072,15700.0
2017-08-11 15:00:00,66.32,66.36,66.32,66.34,13655.0,57.1158,57.1503,57.1158,57.1331,13655.0
2017-08-11 15:05:00,66.35,66.35,66.34,66.35,18356.0,57.1417,57.1417,57.1331,57.1417,18356.0
2017-08-11 15:10:00,66.35,66.35,66.32,66.33,10098.0,57.1417,57.1417,57.1158,57.1245,10098.0
2017-08-11 15:15:00,66.33,66.34,66.29,66.29,12969.0,57.1245,57.1331,57.09,57.09,12969.0
2017-08-11 15:20:00,66.3,66.33,66.29,66.32,28223.0,57.0986,57.1245,57.09,57.1158,28223.0
2017-08-11 15:25:00,66.33,66.36,66.33,66.34,15289.0,57.1245,57.1503,57.1245,57.1331,15289.0
2017-08-11 15:30:00,66.34,66.35,66.31,66.34,27899.0,57.1331,57.1417,57.1072,57.1331,27899.0
2017-08-11 15:35:00,66.33,66.38,66.32,66.38,34361.0,57.1245,57.1675,57.1158,57.1675,34361.0
2017-08-11 15:40:00,66.38,66.38,66.37,66.37,6620.0,57.1675,57.1675,57.1589,57.1589,6620.0
2017-08-11 15:45:00,66.37,66.42,66.37,66.41,23648.0,57.1589,57.202,57.1589,57.1933,23648.0
2017-08-11 15:50:00,66.41,66.41,66.39,66.4,24800.0,57.1933,57.1933,57.1761,57.1847,24800.0
2017-08-11 15:55:00,66.4,66.4,66.32,66.34,40436.0,57.1847,57.1847,57.1158,57.1331,40436.0
2017-08-14 09:30:00,66.8,66.83,66.69,66.83,49313.0,57.5292,57.5551,57.4345,57.5551,49313.0
2017-08-14 09:35:00,66.82,66.86,66.82,66.86,11687.0,57.5464,57.5809,57.5464,57.5809,11687.0
2017-08-14 09:40:00,66.86,66.87,66.84,66.87,20296.0,57.5809,57.5895,57.5637,57.5895,20296.0
2017-08-14 09:45:00,66.87,66.9,66.86,66.89,37821.0,57.5895,57.6153,57.5809,57.6067,37821.0
2017-08-14 09:50:00,66.9,66.9,66.85,66.88,33406.0,57.6153,57.6153,57.5723,57.5981,33406.0
2017-08-14 09:55:00,66.88,66.91,66.87,66.89,48806.0,57.5981,57.624,57.5895,57.6067,48806.0
2017-08-14 10:00:00,66.89,66.92,66.87,66.89,14536.0,57.6067,57.6326,57.5895,57.6067,14536.0
2017-08-14 10:05:00,66.9,66.9,66.88,66.88,100789.0,57.6153,57.6153,57.5981,57.5981,100789.0
2017-08-14 10:10:00,66.89,66.9,66.87,66.88,21876.0,57.6067,57.6153,57.5895,57.5981,21876.0
2017-08-14 10:15:00,66.88,66.9,66.87,66.89,30539.0,57.5981,57.6153,57.5895,57.6067,30539.0
2017-08-14 10:20:00,66.89,66.91,66.88,66.91,5920.0,57.6067,57.624,57.5981,57.624,5920.0
2017-08-14 10:25:00,66.91,66.92,66.89,66.9,3326.0,57.624,57.6326,57.6067,57.6153,3326.0
2017-08-14 10:30:00,66.9,66.93,66.89,66.93,6399.0,57.6153,57.6412,57.6067,57.6412,6399.0
2017-08-14 10:35:00,66.94,66.97,66.93,66.95,5602.0,57.6498,57.6756,57.6412,57.6584,5602.0
2017-08-14 10:40:00,66.96,67.0,66.96,66.99,5517.0,57.667,57.7015,57.667,57.6929,5517.0
2017-08-14 10:45:00,66.99,67.02,66.99,67.01,7331.0,57.6929,57.7187,57.6929,57.7101,7331.0
2017-08-14 10:50:00,67.01,67.04,67.01,67.02,7113.0,57.7101,57.7359,57.7101,57.7187,7113.0
2017-08-14 10:55:00,67.02,67.02,67.01,67.02,1900.0,57.7187,57.7187,57.7101,57.7187,1900.0
2017-08-14 11:00:00,67.02,67.02,66.98,66.99,10007.0,57.7187,57.7187,57.6842,57.6929,10007.0
2017-08-14 11:05:00,66.98,67.0,66.98,67.0,1882.0,57.6842,57.7015,57.6842,57.7015,1882.0
2017-08-14 11:10:00,67.0,67.01,67.0,67.0,5937.0,57.7015,57.7101,57.7015,57.7015,5937.0
2017-08-14 11:15:00,67.0,67.0,66.95,66.96,13225.0,57.7015,57.7015,57.6584,57.667,13225.0
2017-08-14 11:20:00,66.97,66.98,66.96,66.97,3965.0,57.6756,57.6842,57.667,57.6756,3965.0
2017-08-14 11:25:00,66.97,66.99,66.96,66.99,5856.0,57.6756,57.6929,57.667,57.6929,5856.0
2017-08-14 11:30:00,66.98,67.0,66.97,66.98,2545.0,57.6842,57.7015,57.6756,57.6842,2545.0
2017-08-14 11:35:00,66.97,66.98,66.96,66.97,3100.0,57.6756,57.6842,57.667,57.6756,3100.0
2017-08-14 11:40:00,66.97,66.99,66.97,66.98,5274.0,57.6756,57.6929,57.6756,57.6842,5274.0
2017-08-14 11:45:00,66.98,67.0,66.98,67.0,1100.0,57.6842,57.7015,57.6842,57.7015,1100.0
2017-08-14 11:50:00,67.0,67.0,66.98,66.98,4011.0,57.7015,57.7015,57.6842,57.6842,4011.0
2017-08-14 11:55:00,66.98,66.99,66.97,66.98,2500.0,57.6842,57.6929,57.6756,57.6842,2500.0
2017-08-14 12:00:00,66.99,67.01,66.98,67.01,2550.0,57.6929,57.7101,57.6842,57.7101,2550.0
2017-08-14 12:05:00,67.01,67.01,67.0,67.0,4400.0,57.7101,57.7101,57.7015,57.7015,4400.0
2017-08-14 12:10:00,66.99,67.0,66.98,66.99,1583.0,57.6929,57.7015,57.6842,57.6929,1583.0
2017-08-14 12:15:00,66.98,66.99,66.97,66.99,14612.0,57.6842,57.6929,57.6756,57.6929,14612.0
2017-08-14 12:20:00,66.98,66.99,66.98,66.99,900.0,57.6842,57.6929,57.6842,57.6929,900.0
2017-08-14 12:25:00,67.0,67.0,66.97,66.97,1739.0,57.7015,57.7015,57.6756,57.6756,1739.0
2017-08-14 12:30:00,66.97,66.97,66.95,66.97,2700.0,57.6756,57.6756,57.6584,57.6756,2700.0
2017-08-14 12:35:00,66.97,66.97,66.96,66.96,1300.0,57.6756,57.6756,57.667,57.667,1300.0
2017-08-14 12:40:00,66.95,66.96,66.95,66.96,700.0,57.6584,57.667,57.6584,57.667,700.0
2017-08-14 12:45:00,66.97,66.97,66.95,66.97,2632.0,57.6756,57.6756,57.6584,57.6756,2632.0
2017-08-14 12:50:00,66.98,66.98,66.97,66.98,100.0,57.6842,57.6842,57.6756,57.6842,100.0
2017-08-14 12:55:00,66.98,66.98,66.96,66.97,1400.0,57.6842,57.6842,57.667,57.6756,1400.0
2017-08-14 13:00:00,66.97,66.98,66.96,66.97,2414.0,57.6756,57.6842,57.667,57.6756,2414.0
2017-08-14 13:05:00,66.97,66.99,66.96,66.99,13108.0,57.6756,57.6929,57.667,57.6929,13108.0
2017-08-14 13:10:00,67.0,67.0,66.99,66.99,2400.0,57.7015,57.7015,57.6929,57.6929,2400.0
2017-08-14 13:15:00,66.99,67.0,66.97,66.98,2500.0,57.6929,57.7015,57.6756,57.6842,2500.0
2017-08-14 13:20:00,66.98,66.98,66.96,66.97,2650.0,57.6842,57.6842,57.667,57.6756,2650.0
2017-08-14 13:25:00,66.97,66.98,66.96,66.97,3000.0,57.6756,57.6842,57.667,57.6756,3000.0
2017-08-14 13:30:00,66.97,66.98,66.97,66.97,1500.0,57.6756,57.6842,57.6756,57.6756,1500.0
2017-08-14 13:35:00,66.96,66.98,66.96,66.98,3256.0,57.667,57.6842,57.667,57.6842,3256.0
2017-08-14 13:40:00,66.98,66.98,66.95,66.96,7203.0,57.6842,57.6842,57.6584,57.667,7203.0
2017-08-14 13:45:00,66.95,66.96,66.93,66.93,9922.0,57.6584,57.667,57.6412,57.6412,9922.0
2017-08-14 13:50:00,66.92,66.94,66.92,66.93,6288.0,57.6326,57.6498,57.6326,57.6412,6288.0
2017-08-14 13:55:00,66.94,66.96,66.93,66.95,3800.0,57.6498,57.667,57.6412,57.6584,3800.0
2017-08-14 14:00:00,66.96,66.97,66.95,66.96,4175.0,57.667,57.6756,57.6584,57.667,4175.0
2017-08-14 14:05:00,66.95,66.97,66.95,66.95,9500.0,57.6584,57.6756,57.6584,57.6584,9500.0
2017-08-14 14:10:00,66.95,66.96,66.94,66.95,4715.0,57.6584,57.667,57.6498,57.6584,4715.0
2017-08-14 14:15:00,66.94,66.95,66.92,66.95,7329.0,57.6498,57.6584,57.6326,57.6584,7329.0
2017-08-14 14:20:00,66.95,66.97,66.94,66.97,6905.0,57.6584,57.6756,57.6498,57.6756,6905.0
2017-08-14 14:25:00,66.96,66.96,66.95,66.95,1900.0,57.667,57.667,57.6584,57.6584,1900.0
2017-08-14 14:30:00,66.95,66.97,66.95,66.97,3400.0,57.6584,57.6756,57.6584,57.6756,3400.0
2017-08-14 14:35:00,66.97,66.98,66.96,66.97,20755.0,57.6756,57.6842,57.667,57.6756,20755.0
2017-08-14 14:40:00,66.97,66.98,66.97,66.97,4200.0,57.6756,57.6842,57.6756,57.6756,4200.0
2017-08-14 14:45:00,66.97,66.98,66.92,66.92,5435.0,57.6756,57.6842,57.6326,57.6326,5435.0
2017-08-14 14:50:00,66.92,66.92,66.89,66.9,11054.0,57.6326,57.6326,57.6067,57.6153,11054.0
2017-08-14 14:55:00,66.91,66.93,66.9,66.92,18035.0,57.624,57.6412,57.6153,57.6326,18035.0
2017-08-14 15:00:00,66.91,66.92,66.9,66.9,8090.0,57.624,57.6326,57.6153,57.6153,8090.0
2017-08-14 15:05:00,66.9,66.91,66.89,66.91,10066.0,57.6153,57.624,57.6067,57.624,10066.0
2017-08-14 15:10:00,66.92,66.93,66.91,66.92,3705.0,57.6326,57.6412,57.624,57.6326,3705.0
2017-08-14 15:15:00,66.92,66.94,66.92,66.94,4200.0,57.6326,57.6498,57.6326,57.6498,4200.0
2017-08-14 15:20:00,66.94,66.95,66.93,66.95,8221.0,57.6498,57.6584,57.6412,57.6584,8221.0
2017-08-14 15:25:00,66.96,66.98,66.95,66.97,8739.0,57.667,57.6842,57.6584,57.6756,8739.0
2017-08-14 15:30:00,66.97,66.98,66.95,66.96,20058.0,57.6756,57.6842,57.6584,57.667,20058.0
2017-08-14 15:35:00,66.97,66.97,66.93,66.93,9393.0,57.6756,57.6756,57.6412,57.6412,9393.0
2017-08-14 15:40:00,66.93,66.94,66.91,66.92,14979.0,57.6412,57.6498,57.624,57.6326,14979.0
2017-08-14 15:45:00,66.91,66.94,66.9,66.91,23640.0,57.624,57.6498,57.6153,57.624,23640.0
2017-08-14 15:50:00,66.92,66.96,66.91,66.95,43889.0,57.6326,57.667,57.624,57.6584,43889.0
2017-08-14 15:55:00,66.95,66.97,66.9,66.93,170633.0,57.6584,57.6756,57.6153,57.6412,170633.0
2017-08-15 09:30:00,66.94,66.94,66.87,66.92,49979.0,57.6498,57.6498,57.5895,57.6326,49979.0
2017-08-15 09:35:00,66.91,66.91,66.88,66.91,10987.0,57.624,57.624,57.5981,57.624,10987.0
2017-08-15 09:40:00,66.91,66.91,66.85,66.86,8740.0,57.624,57.624,57.5723,57.5809,8740.0
2017-08-15 09:45:00,66.86,66.86,66.81,66.84,26141.0,57.5809,57.5809,57.5378,57.5637,26141.0
2017-08-15 09:50:00,66.83,66.85,66.81,66.85,25950.0,57.5551,57.5723,57.5378,57.5723,25950.0
2017-08-15 09:55:00,66.84,66.87,66.84,66.87,2620.0,57.5637,57.5895,57.5637,57.5895,2620.0
2017-08-15 10:00:00,66.88,66.89,66.86,66.86,19565.0,57.5981,57.6067,57.5809,57.5809,19565.0
2017-08-15 10:05:00,66.86,66.86,66.83,66.84,5610.0,57.5809,57.5809,57.5551,57.5637,5610.0
2017-08-15 10:10:00,66.82,66.82,66.77,66.79,10926.0,57.5464,57.5464,57.5034,57.5206,10926.0
2017-08-15 10:15:00,66.78,66.8,66.74,66.8,8601.0,57.512,57.5292,57.4775,57.5292,8601.0
2017-08-15 10:20:00,66.79,66.79,66.76,66.78,17288.0,57.5206,57.5206,57.4948,57.512,17288.0
2017-08-15 10:25:00,66.78,66.81,66.78,66.8,4103.0,57.512,57.5378,57.512,57.5292,4103.0
2017-08-15 10:30:00,66.8,66.8,66.74,66.77,9900.0,57.5292,57.5292,57.4775,57.5034,9900.0
2017-08-15 10:35:00,66.76,66.8,66.75,66.8,4400.0,57.4948,57.5292,57.4862,57.5292,4400.0
2017-08-15 10:40:00,66.8,66.81,66.79,66.8,2300.0,57.5292,57.5378,57.5206,57.5292,2300.0
2017-08-15 10:45:00,66.81,66.82,66.8,66.8,2600.0,57.5378,57.5464,57.5292,57.5292,2600.0
2017-08-15 10:50:00,66.8,66.82,66.79,66.81,2074.0,57.5292,57.5464,57.5206,57.5378,2074.0
2017-08-15 10:55:00,66.82,66.84,66.81,66.81,7339.0,57.5464,57.5637,57.5378,57.5378,7339.0
2017-08-15 11:00:00,66.82,66.82,66.81,66.81,1754.0,57.5464,57.5464,57.5378,57.5378,1754.0
2017-08-15 11:05:00,66.81,66.81,66.8,66.81,1700.0,57.5378,57.5378,57.5292,57.5378,1700.0
2017-08-15 11:10:00,66.81,66.84,66.81,66.84,6800.0,57.5378,57.5637,57.5378,57.5637,6800.0
2017-08-15 11:15:00,66.83,66.84,66.83,66.84,1800.0,57.5551,57.5637,57.5551,57.5637,1800.0
2017-08-15 11:20:00,66.84,66.87,66.84,66.85,5639.0,57.5637,57.5895,57.5637,57.5723,5639.0
2017-08-15 11:25:00,66.83,66.86,66.82,66.86,3629.0,57.5551,57.5809,57.5464,57.5809,3629.0
2017-08-15 11:30:00,66.86,66.86,66.85,66.86,1400.0,57.5809,57.5809,57.5723,57.5809,1400.0
2017-08-15 11:35:00,66.86,66.87,66.85,66.85,1635.0,57.5809,57.5895,57.5723,57.5723,1635.0
2017-08-15 11:40:00,66.85,66.87,66.85,66.85,1747.0,57.5723,57.5895,57.5723,57.5723,1747.0
2017-08-15 11:45:00,66.86,66.86,66.83,66.83,2900.0,57.5809,57.5809,57.5551,57.5551,2900.0
2017-08-15 11:50:00,66.83,66.83,66.81,66.81,19057.0,57.5551,57.5551,57.5378,57.5378,19057.0
2017-08-15 11:55:00,66.81,66.84,66.81,66.83,66855.0,57.5378,57.5637,57.5378,57.5551,66855.0
2017-08-15 12:00:00,66.82,66.86,66.82,66.85,68953.0,57.5464,57.5809,57.5464,57.5723,68953.0
2017-08-15 12:05:00,66.86,66.86,66.84,66.84,44291.0,57.5809,57.5809,57.5637,57.5637,44291.0
2017-08-15 12:10:00,66.84,66.85,66.84,66.85,9200.0,57.5637,57.5723,57.5637,57.5723,9200.0
2017-08-15 12:15:00,66.85,66.87,66.85,66.86,6400.0,57.5723,57.5895,57.5723,57.5809,6400.0
2017-08-15 12:20:00,66.86,66.88,66.86,66.87,11435.0,57.5809,57.5981,57.5809,57.5895,11435.0
2017-08-15 12:25:00,66.87,66.88,66.86,66.87,6791.0,57.5895,57.5981,57.5809,57.5895,6791.0
2017-08-15 12:30:00,66.88,66.88,66.86,66.86,8107.0,57.5981,57.5981,57.5809,57.5809,8107.0
2017-08-15 12:35:00,66.86,66.87,66.86,66.86,2950.0,57.5809,57.5895,57.5809,57.5809,2950.0
2017-08-15 12:40:00,66.87,66.88,66.86,66.87,14836.0,57.5895,57.5981,57.5809,57.5895,14836.0
2017-08-15 12:45:00,66.87,66.88,66.87,66.87,8440.0,57.5895,57.5981,57.5895,57.5895,8440.0
2017-08-15 12:50:00,66.88,66.88,66.87,66.87,3168.0,57.5981,57.5981,57.5895,57.5895,3168.0
2017-08-15 12:55:00,66.87,66.88,66.87,66.87,1122.0,57.5895,57.5981,57.5895,57.5895,1122.0
2017-08-15 13:00:00,66.86,66.86,66.8,66.81,3975.0,57.5809,57.5809,57.5292,57.5378,3975.0
2017-08-15 13:05:00,66.8,66.82,66.79,66.82,4950.0,57.5292,57.5464,57.5206,57.5464,4950.0
2017-08-15 13:10:00,66.83,66.84,66.82,66.83,2529.0,57.5551,57.5637,57.5464,57.5551,2529.0
2017-08-15 13:15:00,66.84,66.85,66.82,66.85,2400.0,57.5637,57.5723,57.5464,57.5723,2400.0
2017-08-15 13:20:00,66.85,66.86,66.83,66.84,4537.0,57.5723,57.5809,57.5551,57.5637,4537.0
2017-08-15 13:25:00,66.83,66.84,66.81,66.83,4680.0,57.5551,57.5637,57.5378,57.5551,4680.0
2017-08-15 13:30:00,66.83,66.85,66.82,66.83,2600.0,57.5551,57.5723,57.5464,57.5551,2600.0
2017-08-15 13:35:00,66.83,66.84,66.82,66.84,45274.0,57.5551,57.5637,57.5464,57.5637,45274.0
2017-08-15 13:40:00,66.84,66.85,66.82,66.83,3584.0,57.5637,57.5723,57.5464,57.5551,3584.0
2017-08-15 13:45:00,66.82,66.84,66.82,66.84,3171.0,57.5464,57.5637,57.5464,57.5637,3171.0
2017-08-15 13:50:00,66.85,66.85,66.83,66.83,2599.0,57.5723,57.5723,57.5551,57.5551,2599.0
2017-08-15 13:55:00,66.83,66.84,66.82,66.83,29564.0,57.5551,57.5637,57.5464,57.5551,29564.0
2017-08-15 14:00:00,66.84,66.87,66.83,66.86,3772.0,57.5637,57.5895,57.5551,57.5809,3772.0
2017-08-15 14:05:00,66.85,66.87,66.84,66.87,1601.0,57.5723,57.5895,57.5637,57.5895,1601.0
2017-08-15 14:10:00,66.87,66.87,66.87,66.87,600.0,57.5895,57.5895,57.5895,57.5895,600.0
2017-08-15 14:15:00,66.86,66.86,66.85,66.86,2924.0,57.5809,57.5809,57.5723,57.5809,2924.0
2017-08-15 14:20:00,66.86,66.87,66.85,66.86,3425.0,57.5809,57.5895,57.5723,57.5809,3425.0
2017-08-15 14:25:00,66.86,66.88,66.85,66.88,5262.0,57.5809,57.5981,57.5723,57.5981,5262.0
2017-08-15 14:30:00,66.88,66.89,66.88,66.88,1674.0,57.5981,57.6067,57.5981,57.5981,1674.0
2017-08-15 14:35:00,66.88,66.89,66.87,66.89,5200.0,57.5981,57.6067,57.5895,57.6067,5200.0
2017-08-15 14:40:00,66.89,66.89,66.87,66.87,9561.0,57.6067,57.6067,57.5895,57.5895,9561.0
2017-08-15 14:45:00,66.87,66.88,66.86,66.87,3900.0,57.5895,57.5981,57.5809,57.5895,3900.0
2017-08-15 14:50:00,66.87,66.88,66.87,66.88,5100.0,57.5895,57.5981,57.5895,57.5981,5100.0
2017-08-15 14:55:00,66.87,66.89,66.86,66.88,5924.0,57.5895,57.6067,57.5809,57.5981,5924.0
2017-08-15 15:00:00,66.88,66.89,66.88,66.89,1900.0,57.5981,57.6067,57.5981,57.6067,1900.0
2017-08-15 15:05:00,66.89,66.92,66.88,66.91,6220.0,57.6067,57.6326,57.5981,57.624,6220.0
2017-08-15 15:10:00,66.92,66.94,66.91,66.93,6027.0,57.6326,57.6498,57.624,57.6412,6027.0
2017-08-15 15:15:00,66.94,66.94,66.93,66.93,2760.0,57.6498,57.6498,57.6412,57.6412,2760.0
2017-08-15 15:20:00,66.94,66.94,66.93,66.94,4571.0,57.6498,57.6498,57.6412,57.6498,4571.0
2017-08-15 15:25:00,66.94,66.94,66.92,66.92,2955.0,57.6498,57.6498,57.6326,57.6326,2955.0
2017-08-15 15:30:00,66.92,66.93,66.91,66.92,20968.0,57.6326,57.6412,57.624,57.6326,20968.0
2017-08-15 15:35:00,66.92,66.93,66.91,66.93,5400.0,57.6326,57.6412,57.624,57.6412,5400.0
2017-08-15 15:40:00,66.93,66.94,66.93,66.94,10642.0,57.6412,57.6498,57.6412,57.6498,10642.0
2017-08-15 15:45:00,66.94,66.95,66.93,66.95,6739.0,57.6498,57.6584,57.6412,57.6584,6739.0
2017-08-15 15:50:00,66.94,66.94,66.9,66.91,20156.0,57.6498,57.6498,57.6153,57.624,20156.0
2017-08-15 15:55:00,66.9,66.9,66.87,66.88,44106.0,57.6153,57.6153,57.5895,57.5981,44106.0
2017-08-16 09:30:00,67.14,67.14,67.08,67.12,25879.0,57.822,57.822,57.7704,57.8048,25879.0
2017-08-16 09:35:00,67.13,67.14,67.1,67.11,11227.0,57.8134,57.822,57.7876,57.7962,11227.0
2017-08-16 09:40:00,67.11,67.13,67.08,67.12,7031.0,57.7962,57.8134,57.7704,57.8048,7031.0
2017-08-16 09:45:00,67.12,67.14,67.1,67.11,9154.0,57.8048,57.822,57.7876,57.7962,9154.0
2017-08-16 09:50:00,67.11,67.14,67.11,67.13,14484.0,57.7962,57.822,57.7962,57.8134,14484.0
2017-08-16 09:55:00,67.13,67.15,67.13,67.14,279905.0,57.8134,57.8306,57.8134,57.822,279905.0
2017-08-16 10:00:00,67.14,67.16,67.14,67.15,46186.0,57.822,57.8393,57.822,57.8306,46186.0
2017-08-16 10:05:00,67.15,67.17,67.15,67.17,36066.0,57.8306,57.8479,57.8306,57.8479,36066.0
2017-08-16 10:10:00,67.16,67.16,67.13,67.15,5754.0,57.8393,57.8393,57.8134,57.8306,5754.0
2017-08-16 10:15:00,67.14,67.15,67.14,67.15,7500.0,57.822,57.8306,57.822,57.8306,7500.0
2017-08-16 10:20:00,67.15,67.17,67.14,67.16,39159.0,57.8306,57.8479,57.822,57.8393,39159.0
2017-08-16 10:25:00,67.17,67.18,67.16,67.18,2600.0,57.8479,57.8565,57.8393,57.8565,2600.0
2017-08-16 10:30:00,67.18,67.19,67.17,67.17,4950.0,57.8565,57.8651,57.8479,57.8479,4950.0
2017-08-16 10:35:00,67.17,67.19,67.16,67.19,29290.0,57.8479,57.8651,57.8393,57.8651,29290.0
2017-08-16 10:40:00,67.19,67.2,67.17,67.19,39215.0,57.8651,57.8737,57.8479,57.8651,39215.0
2017-08-16 10:45:00,67.19,67.21,67.19,67.2,4823.0,57.8651,57.8823,57.8651,57.8737,4823.0
2017-08-16 10:50:00,67.2,67.2,67.18,67.19,2799.0,57.8737,57.8737,57.8565,57.8651,2799.0
2017-08-16 10:55:00,67.19,67.2,67.19,67.19,47654.0,57.8651,57.8737,57.8651,57.8651,47654.0
2017-08-16 11:00:00,67.19,67.2,67.18,67.19,1900.0,57.8651,57.8737,57.8565,57.8651,1900.0
2017-08-16 11:05:00,67.17,67.18,67.15,67.15,22336.0,57.8479,57.8565,57.8306,57.8306,22336.0
2017-08-16 11:10:00,67.15,67.15,67.13,67.13,2300.0,57.8306,57.8306,57.8134,57.8134,2300.0
2017-08-16 11:15:00,67.13,67.15,67.13,67.14,1599.0,57.8134,57.8306,57.8134,57.822,1599.0
2017-08-16 11:20:00,67.14,67.14,67.11,67.12,5100.0,57.822,57.822,57.7962,57.8048,5100.0
2017-08-16 11:25:00,67.12,67.13,67.11,67.12,3172.0,57.8048,57.8134,57.7962,57.8048,3172.0
2017-08-16 11:30:00,67.13,67.14,67.13,67.14,5630.0,57.8134,57.822,57.8134,57.822,5630.0
2017-08-16 11:35:00,67.14,67.14,67.12,67.13,1700.0,57.822,57.822,57.8048,57.8134,1700.0
2017-08-16 11:40:00,67.14,67.16,67.13,67.16,2900.0,57.822,57.8393,57.8134,57.8393,2900.0
2017-08-16 11:45:00,67.15,67.15,67.15,67.15,900.0,57.8306,57.8306,57.8306,57.8306,900.0
2017-08-16 11:50:00,67.15,67.16,67.15,67.16,725.0,57.8306,57.8393,57.8306,57.8393,725.0
2017-08-16 11:55:00,67.16,67.16,67.15,67.16,2300.0,57.8393,57.8393,57.8306,57.8393,2300.0
2017-08-16 12:00:00,67.17,67.19,67.16,67.19,2700.0,57.8479,57.8651,57.8393,57.8651,2700.0
2017-08-16 12:05:00,67.19,67.2,67.18,67.19,1600.0,57.8651,57.8737,57.8565,57.8651,1600.0
2017-08-16 12:10:00,67.2,67.2,67.18,67.19,2250.0,57.8737,57.8737,57.8565,57.8651,2250.0
2017-08-16 12:15:00,67.19,67.2,67.18,67.2,2377.0,57.8651,57.8737,57.8565,57.8737,2377.0
2017-08-16 12:20:00,67.2,67.2,67.19,67.2,1550.0,57.8737,57.8737,57.8651,57.8737,1550.0
2017-08-16 12:25:00,67.2,67.21,67.19,67.2,1400.0,57.8737,57.8823,57.8651,57.8737,1400.0
2017-08-16 12:30:00,67.2,67.2,67.18,67.19,1789.0,57.8737,57.8737,57.8565,57.8651,1789.0
2017-08-16 12:35:00,67.19,67.19,67.18,67.18,1300.0,57.8651,57.8651,57.8565,57.8565,1300.0
2017-08-16 12:40:00,67.19,67.2,67.18,67.2,18898.0,57.8651,57.8737,57.8565,57.8737,18898.0
2017-08-16 12:45:00,67.2,67.2,67.17,67.17,6710.0,57.8737,57.8737,57.8479,57.8479,6710.0
2017-08-16 12:50:00,67.17,67.17,67.15,67.16,1200.0,57.8479,57.8479,57.8306,57.8393,1200.0
2017-08-16 12:55:00,67.16,67.16,67.12,67.14,5100.0,57.8393,57.8393,57.8048,57.822,5100.0
2017-08-16 13:00:00,67.14,67.16,67.14,67.16,6070.0,57.822,57.8393,57.822,57.8393,6070.0
2017-08-16 13:05:00,67.16,67.18,67.16,67.18,15416.0,57.8393,57.8565,57.8393,57.8565,15416.0
2017-08-16 13:10:00,67.18,67.18,67.11,67.11,11262.0,57.8565,57.8565,57.7962,57.7962,11262.0
2017-08-16 13:15:00,67.12,67.15,67.11,67.15,15242.0,57.8048,57.8306,57.7962,57.8306,15242.0
2017-08-16 13:20:00,67.15,67.16,67.14,67.16,1481.0,57.8306,57.8393,57.822,57.8393,1481.0
2017-08-16 13:25:00,67.15,67.15,67.09,67.12,8000.0,57.8306,57.8306,57.779,57.8048,8000.0
2017-08-16 13:30:00,67.12,67.12,67.1,67.12,1800.0,57.8048,57.8048,57.7876,57.8048,1800.0
2017-08-16 13:35:00,67.12,67.13,67.11,67.12,3250.0,57.8048,57.8134,57.7962,57.8048,3250.0
2017-08-16 13:40:00,67.13,67.13,67.11,67.12,2577.0,57.8134,57.8134,57.7962,57.8048,2577.0
2017-08-16 13:45:00,67.11,67.12,67.11,67.12,1000.0,57.7962,57.8048,57.7962,57.8048,1000.0
2017-08-16 13:50:00,67.13,67.13,67.12,67.12,2015.0,57.8134,57.8134,57.8048,57.8048,2015.0
2017-08-16 13:55:00,67.12,67.15,67.11,67.14,10639.0,57.8048,57.8306,57.7962,57.822,10639.0
2017-08-16 14:00:00,67.14,67.19,67.12,67.16,24393.0,57.822,57.8651,57.8048,57.8393,24393.0
2017-08-16 14:05:00,67.18,67.21,67.17,67.19,6253.0,57.8565,57.8823,57.8479,57.8651,6253.0
2017-08-16 14:10:00,67.2,67.22,67.19,67.21,8073.0,57.8737,57.8909,57.8651,57.8823,8073.0
2017-08-16 14:15:00,67.21,67.21,67.13,67.13,5895.0,57.8823,57.8823,57.8134,57.8134,5895.0
2017-08-16 14:20:00,67.14,67.15,67.08,67.09,15829.0,57.822,57.8306,57.7704,57.779,15829.0
2017-08-16 14:25:00,67.1,67.12,67.1,67.12,1912.0,57.7876,57.8048,57.7876,57.8048,1912.0
2017-08-16 14:30:00,67.11,67.12,67.08,67.12,10753.0,57.7962,57.8048,57.7704,57.8048,10753.0
2017-08-16 14:35:00,67.12,67.14,67.12,67.13,4700.0,57.8048,57.822,57.8048,57.8134,4700.0
2017-08-16 14:40:00,67.13,67.15,67.13,67.13,6607.0,57.8134,57.8306,57.8134,57.8134,6607.0
2017-08-16 14:45:00,67.14,67.17,67.13,67.17,6072.0,57.822,57.8479,57.8134,57.8479,6072.0
2017-08-16 14:50:00,67.16,67.18,67.16,67.18,2800.0,57.8393,57.8565,57.8393,57.8565,2800.0
2017-08-16 14:55:00,67.18,67.19,67.18,67.18,4300.0,57.8565,57.8651,57.8565,57.8565,4300.0
2017-08-16 15:00:00,67.18,67.19,67.17,67.17,1613.0,57.8565,57.8651,57.8479,57.8479,1613.0
2017-08-16 15:05:00,67.17,67.17,67.14,67.15,11251.0,57.8479,57.8479,57.822,57.8306,11251.0
2017-08-16 15:10:00,67.14,67.15,67.13,67.15,10964.0,57.822,57.8306,57.8134,57.8306,10964.0
2017-08-16 15:15:00,67.15,67.16,67.13,67.13,7742.0,57.8306,57.8393,57.8134,57.8134,7742.0
2017-08-16 15:20:00,67.14,67.18,67.13,67.17,3339.0,57.822,57.8565,57.8134,57.8479,3339.0
2017-08-16 15:25:00,67.17,67.18,67.16,67.17,3179.0,57.8479,57.8565,57.8393,57.8479,3179.0
2017-08-16 15:30:00,67.17,67.19,67.16,67.17,36435.0,57.8479,57.8651,57.8393,57.8479,36435.0
2017-08-16 15:35:00,67.18,67.18,67.16,67.17,41662.0,57.8565,57.8565,57.8393,57.8479,41662.0
2017-08-16 15:40:00,67.17,67.17,67.15,67.17,8611.0,57.8479,57.8479,57.8306,57.8479,8611.0
2017-08-16 15:45:00,67.16,67.16,67.14,67.14,7862.0,57.8393,57.8393,57.822,57.822,7862.0
2017-08-16 15:50:00,67.15,67.16,67.13,67.15,16956.0,57.8306,57.8393,57.8134,57.8306,16956.0
2017-08-16 15:55:00,67.16,67.18,67.12,67.17,60094.0,57.8393,57.8565,57.8048,57.8479,60094.0
2017-08-17 09:30:00,66.95,67.02,66.95,67.01,22354.0,57.6584,57.7187,57.6584,57.7101,22354.0
2017-08-17 09:35:00,67.01,67.02,66.97,66.99,6692.0,57.7101,57.7187,57.6756,57.6929,6692.0
2017-08-17 09:40:00,66.99,67.04,66.99,67.04,6504.0,57.6929,57.7359,57.6929,57.7359,6504.0
2017-08-17 09:45:00,67.06,67.06,67.05,67.05,4900.0,57.7531,57.7531,57.7445,57.7445,4900.0
2017-08-17 09:50:00,67.06,67.06,66.94,67.03,78280.0,57.7531,57.7531,57.6498,57.7273,78280.0
2017-08-17 09:55:00,67.03,67.04,66.96,66.96,17865.0,57.7273,57.7359,57.667,57.667,17865.0
2017-08-17 10:00:00,66.96,66.98,66.91,66.97,39651.0,57.667,57.6842,57.624,57.6756,39651.0
2017-08-17 10:05:00,66.96,66.98,66.95,66.95,12686.0,57.667,57.6842,57.6584,57.6584,12686.0
2017-08-17 10:10:00,66.96,66.96,66.88,66.89,14457.0,57.667,57.667,57.5981,57.6067,14457.0
2017-08-17 10:15:00,66.88,66.88,66.81,66.82,17463.0,57.5981,57.5981,57.5378,57.5464,17463.0
2017-08-17 10:20:00,66.82,66.82,66.77,66.8,7077.0,57.5464,57.5464,57.5034,57.5292,7077.0
2017-08-17 10:25:00,66.79,66.82,66.79,66.81,4199.0,57.5206,57.5464,57.5206,57.5378,4199.0
2017-08-17 10:30:00,66.81,66.89,66.81,66.88,9227.0,57.5378,57.6067,57.5378,57.5981,9227.0
2017-08-17 10:35:00,66.88,66.89,66.84,66.84,7108.0,57.5981,57.6067,57.5637,57.5637,7108.0
2017-08-17 10:40:00,66.84,66.84,66.78,66.79,8178.0,57.5637,57.5637,57.512,57.5206,8178.0
2017-08-17 10:45:00,66.79,66.82,66.79,66.81,4100.0,57.5206,57.5464,57.5206,57.5378,4100.0
2017-08-17 10:50:00,66.81,66.84,66.78,66.84,12980.0,57.5378,57.5637,57.512,57.5637,12980.0
2017-08-17 10:55:00,66.85,66.87,66.84,66.84,6118.0,57.5723,57.5895,57.5637,57.5637,6118.0
2017-08-17 11:00:00,66.86,66.9,66.85,66.9,6265.0,57.5809,57.6153,57.5723,57.6153,6265.0
2017-08-17 11:05:00,66.91,66.95,66.9,66.94,85406.0,57.624,57.6584,57.6153,57.6498,85406.0
2017-08-17 11:10:00,66.94,66.94,66.92,66.93,75998.0,57.6498,57.6498,57.6326,57.6412,75998.0
2017-08-17 11:15:00,66.94,66.95,66.92,66.93,43641.0,57.6498,57.6584,57.6326,57.6412,43641.0
2017-08-17 11:20:00,66.93,66.94,66.91,66.91,25600.0,57.6412,57.6498,57.624,57.624,25600.0
2017-08-17 11:25:00,66.91,66.93,66.88,66.88,94371.0,57.624,57.6412,57.5981,57.5981,94371.0
2017-08-17 11:30:00,66.88,66.9,66.84,66.85,6050.0,57.5981,57.6153,57.5637,57.5723,6050.0
2017-08-17 11:35:00,66.86,66.87,66.82,66.83,17884.0,57.5809,57.5895,57.5464,57.5551,17884.0
2017-08-17 11:40:00,66.84,66.84,66.81,66.82,22345.0,57.5637,57.5637,57.5378,57.5464,22345.0
2017-08-17 11:45:00,66.83,66.84,66.78,66.79,37527.0,57.5551,57.5637,57.512,57.5206,37527.0
2017-08-17 11:50:00,66.78,66.82,66.78,66.82,33464.0,57.512,57.5464,57.512,57.5464,33464.0
2017-08-17 11:55:00,66.81,66.82,66.81,66.81,8405.0,57.5378,57.5464,57.5378,57.5378,8405.0
2017-08-17 12:00:00,66.81,66.84,66.81,66.84,19368.0,57.5378,57.5637,57.5378,57.5637,19368.0
2017-08-17 12:05:00,66.84,66.84,66.78,66.78,44174.0,57.5637,57.5637,57.512,57.512,44174.0
2017-08-17 12:10:00,66.77,66.77,66.74,66.75,51704.0,57.5034,57.5034,57.4775,57.4862,51704.0
2017-08-17 12:15:00,66.76,66.76,66.71,66.73,15855.0,57.4948,57.4948,57.4517,57.4689,15855.0
2017-08-17 12:20:00,66.73,66.76,66.72,66.76,32962.0,57.4689,57.4948,57.4603,57.4948,32962.0
2017-08-17 12:25:00,66.76,66.76,66.72,66.75,38462.0,57.4948,57.4948,57.4603,57.4862,38462.0
2017-08-17 12:30:00,66.74,66.75,66.71,66.72,15902.0,57.4775,57.4862,57.4517,57.4603,15902.0
2017-08-17 12:35:00,66.71,66.75,66.71,66.75,10300.0,57.4517,57.4862,57.4517,57.4862,10300.0
2017-08-17 12:40:00,66.74,66.74,66.71,66.72,4375.0,57.4775,57.4775,57.4517,57.4603,4375.0
2017-08-17 12:45:00,66.72,66.74,66.71,66.73,2900.0,57.4603,57.4775,57.4517,57.4689,2900.0
2017-08-17 12:50:00,66.72,66.72,66.66,66.67,8755.0,57.4603,57.4603,57.4087,57.4173,8755.0
2017-08-17 12:55:00,66.66,66.67,66.61,66.65,30148.0,57.4087,57.4173,57.3656,57.4,30148.0
2017-08-17 13:00:00,66.64,66.64,66.58,66.59,9723.0,57.3914,57.3914,57.3398,57.3484,9723.0
2017-08-17 13:05:00,66.58,66.63,66.58,66.62,5337.0,57.3398,57.3828,57.3398,57.3742,5337.0
2017-08-17 13:10:00,66.62,66.62,66.57,66.58,6058.0,57.3742,57.3742,57.3311,57.3398,6058.0
2017-08-17 13:15:00,66.57,66.62,66.57,66.61,2700.0,57.3311,57.3742,57.3311,57.3656,2700.0
2017-08-17 13:20:00,66.6,66.61,66.57,66.58,6112.0,57.357,57.3656,57.3311,57.3398,6112.0
2017-08-17 13:25:00,66.58,66.61,66.58,66.61,2700.0,57.3398,57.3656,57.3398,57.3656,2700.0
2017-08-17 13:30:00,66.61,66.63,66.6,66.62,6640.0,57.3656,57.3828,57.357,57.3742,6640.0
2017-08-17 13:35:00,66.63,66.66,66.63,66.63,7300.0,57.3828,57.4087,57.3828,57.3828,7300.0
2017-08-17 13:40:00,66.63,66.65,66.62,66.62,4559.0,57.3828,57.4,57.3742,57.3742,4559.0
2017-08-17 13:45:00,66.62,66.62,66.58,66.59,7888.0,57.3742,57.3742,57.3398,57.3484,7888.0
2017-08-17 13:50:00,66.59,66.6,66.57,66.6,6641.0,57.3484,57.357,57.3311,57.357,6641.0
2017-08-17 13:55:00,66.6,66.61,66.58,66.61,5200.0,57.357,57.3656,57.3398,57.3656,5200.0
2017-08-17 14:00:00,66.62,66.63,66.57,66.57,7708.0,57.3742,57.3828,57.3311,57.3311,7708.0
2017-08-17 14:05:00,66.58,66.61,66.58,66.6,16800.0,57.3398,57.3656,57.3398,57.357,16800.0
2017-08-17 14:10:00,66.61,66.62,66.59,66.59,8255.0,57.3656,57.3742,57.3484,57.3484,8255.0
2017-08-17 14:15:00,66.6,66.6,66.52,66.53,14395.0,57.357,57.357,57.2881,57.2967,14395.0
2017-08-17 14:20:00,66.52,66.54,66.51,66.54,6700.0,57.2881,57.3053,57.2795,57.3053,6700.0
2017-08-17 14:25:00,66.55,66.58,66.54,66.58,7621.0,57.3139,57.3398,57.3053,57.3398,7621.0
2017-08-17 14:30:00,66.57,66.59,66.56,66.57,4689.0,57.3311,57.3484,57.3225,57.3311,4689.0
2017-08-17 14:35:00,66.58,66.59,66.55,66.56,2714.0,57.3398,57.3484,57.3139,57.3225,2714.0
2017-08-17 14:40:00,66.55,66.56,66.53,66.54,4139.0,57.3139,57.3225,57.2967,57.3053,4139.0
2017-08-17 14:45:00,66.53,66.56,66.51,66.54,2700.0,57.2967,57.3225,57.2795,57.3053,2700.0
2017-08-17 14:50:00,66.55,66.56,66.52,66.53,5094.0,57.3139,57.3225,57.2881,57.2967,5094.0
2017-08-17 14:55:00,66.54,66.56,66.53,66.55,2700.0,57.3053,57.3225,57.2967,57.3139,2700.0
2017-08-17 15:00:00,66.55,66.55,66.47,66.5,6701.0,57.3139,57.3139,57.245,57.2709,6701.0
2017-08-17 15:05:00,66.48,66.5,66.47,66.5,9141.0,57.2536,57.2709,57.245,57.2709,9141.0
2017-08-17 15:10:00,66.49,66.49,66.45,66.46,13587.0,57.2622,57.2622,57.2278,57.2364,13587.0
2017-08-17 15:15:00,66.47,66.47,66.41,66.42,46696.0,57.245,57.245,57.1933,57.202,46696.0
2017-08-17 15:20:00,66.42,66.45,66.4,66.4,17979.0,57.202,57.2278,57.1847,57.1847,17979.0
2017-08-17 15:25:00,66.41,66.42,66.38,66.4,7015.0,57.1933,57.202,57.1675,57.1847,7015.0
2017-08-17 15:30:00,66.39,66.45,66.37,66.44,19192.0,57.1761,57.2278,57.1589,57.2192,19192.0
2017-08-17 15:35:00,66.44,66.45,66.39,66.41,13259.0,57.2192,57.2278,57.1761,57.1933,13259.0
2017-08-17 15:40:00,66.4,66.41,66.34,66.37,12395.0,57.1847,57.1933,57.1331,57.1589,12395.0
2017-08-17 15:45:00,66.36,66.37,66.33,66.35,30296.0,57.1503,57.1589,57.1245,57.1417,30296.0
2017-08-17 15:50:00,66.34,66.34,66.3,66.33,40328.0,57.1331,57.1331,57.0986,57.1245,40328.0
2017-08-17 15:55:00,66.33,66.34,66.28,66.28,171282.0,57.1245,57.1331,57.0814,57.0814,171282.0
2017-08-18 09:30:00,66.27,66.33,66.25,66.26,21266.0,57.0728,57.1245,57.0556,57.0642,21266.0
2017-08-18 09:35:00,66.26,66.28,66.19,66.2,39899.0,57.0642,57.0814,57.0039,57.0125,39899.0
2017-08-18 09:40:00,66.2,66.23,66.19,66.21,6843.0,57.0125,57.0383,57.0039,57.0211,6843.0
2017-08-18 09:45:00,66.21,66.24,66.18,66.23,11538.0,57.0211,57.0469,56.9953,57.0383,11538.0
2017-08-18 09:50:00,66.23,66.25,66.15,66.17,14319.0,57.0383,57.0556,56.9694,56.9867,14319.0
2017-08-18 09:55:00,66.17,66.19,66.15,66.15,4883.0,56.9867,57.0039,56.9694,56.9694,4883.0
2017-08-18 10:00:00,66.15,66.25,66.14,66.25,15701.0,56.9694,57.0556,56.9608,57.0556,15701.0
2017-08-18 10:05:00,66.25,66.29,66.24,66.28,8100.0,57.0556,57.09,57.0469,57.0814,8100.0
2017-08-18 10:10:00,66.27,66.3,66.24,66.28,305829.0,57.0728,57.0986,57.0469,57.0814,305829.0
2017-08-18 10:15:00,66.28,66.32,66.26,66.26,13084.0,57.0814,57.1158,57.0642,57.0642,13084.0
2017-08-18 10:20:00,66.26,66.3,66.26,66.28,6850.0,57.0642,57.0986,57.0642,57.0814,6850.0
2017-08-18 10:25:00,66.28,66.29,66.25,66.26,8250.0,57.0814,57.09,57.0556,57.0642,8250.0
2017-08-18 10:30:00,66.25,66.25,66.19,66.23,9425.0,57.0556,57.0556,57.0039,57.0383,9425.0
2017-08-18 10:35:00,66.23,66.26,66.23,66.26,12190.0,57.0383,57.0642,57.0383,57.0642,12190.0
2017-08-18 10:40:00,66.27,66.29,66.26,66.28,10481.0,57.0728,57.09,57.0642,57.0814,10481.0
2017-08-18 10:45:00,66.27,66.27,66.23,66.23,22833.0,57.0728,57.0728,57.0383,57.0383,22833.0
2017-08-18 10:50:00,66.24,66.27,66.24,66.26,6887.0,57.0469,57.0728,57.0469,57.0642,6887.0
2017-08-18 10:55:00,66.26,66.28,66.26,66.26,10789.0,57.0642,57.0814,57.0642,57.0642,10789.0
2017-08-18 11:00:00,66.27,66.28,66.24,66.26,26589.0,57.0728,57.0814,57.0469,57.0642,26589.0
2017-08-18 11:05:00,66.25,66.25,66.21,66.21,9965.0,57.0556,57.0556,57.0211,57.0211,9965.0
2017-08-18 11:10:00,66.22,66.23,66.2,66.23,4640.0,57.0297,57.0383,57.0125,57.0383,4640.0
2017-08-18 11:15:00,66.22,66.31,66.22,66.29,39350.0,57.0297,57.1072,57.0297,57.09,39350.0
2017-08-18 11:20:00,66.3,66.33,66.28,66.31,17940.0,57.0986,57.1245,57.0814,57.1072,17940.0
2017-08-18 11:25:00,66.31,66.4,66.31,66.4,7000.0,57.1072,57.1847,57.1072,57.1847,7000.0
2017-08-18 11:30:00,66.39,66.41,66.36,66.4,6710.0,57.1761,57.1933,57.1503,57.1847,6710.0
2017-08-18 11:35:00,66.39,66.4,66.37,66.4,8102.0,57.1761,57.1847,57.1589,57.1847,8102.0
2017-08-18 11:40:00,66.4,66.41,66.37,66.4,42909.0,57.1847,57.1933,57.1589,57.1847,42909.0
2017-08-18 11:45:00,66.4,66.44,66.39,66.44,14318.0,57.1847,57.2192,57.1761,57.2192,14318.0
2017-08-18 11:50:00,66.44,66.51,66.43,66.49,31552.0,57.2192,57.2795,57.2106,57.2622,31552.0
2017-08-18 11:55:00,66.49,66.5,66.47,66.48,8795.0,57.2622,57.2709,57.245,57.2536,8795.0
2017-08-18 12:00:00,66.5,66.5,66.43,66.43,17519.0,57.2709,57.2709,57.2106,57.2106,17519.0
2017-08-18 12:05:00,66.43,66.44,66.42,66.43,6898.0,57.2106,57.2192,57.202,57.2106,6898.0
2017-08-18 12:10:00,66.45,66.47,66.44,66.44,3195.0,57.2278,57.245,57.2192,57.2192,3195.0
2017-08-18 12:15:00,66.44,66.46,66.43,66.45,3984.0,57.2192,57.2364,57.2106,57.2278,3984.0
2017-08-18 12:20:00,66.44,66.45,66.41,66.42,4280.0,57.2192,57.2278,57.1933,57.202,4280.0
2017-08-18 12:25:00,66.42,66.49,66.42,66.49,7071.0,57.202,57.2622,57.202,57.2622,7071.0
2017-08-18 12:30:00,66.49,66.52,66.48,66.51,8650.0,57.2622,57.2881,57.2536,57.2795,8650.0
2017-08-18 12:35:00,66.51,66.51,66.48,66.5,6925.0,57.2795,57.2795,57.2536,57.2709,6925.0
2017-08-18 12:40:00,66.51,66.62,66.5,66.55,42355.0,57.2795,57.3742,57.2709,57.3139,42355.0
2017-08-18 12:45:00,66.57,66.59,66.51,66.59,26397.0,57.3311,57.3484,57.2795,57.3484,26397.0
2017-08-18 12:50:00,66.59,66.6,66.56,66.59,33312.0,57.3484,57.357,57.3225,57.3484,33312.0
2017-08-18 12:55:00,66.6,66.61,66.56,66.56,49995.0,57.357,57.3656,57.3225,57.3225,49995.0
2017-08-18 13:00:00,66.56,66.58,66.51,66.53,70295.0,57.3225,57.3398,57.2795,57.2967,70295.0
2017-08-18 13:05:00,66.52,66.56,66.52,66.53,32487.0,57.2881,57.3225,57.2881,57.2967,32487.0
2017-08-18 13:10:00,66.53,66.56,66.51,66.52,38856.0,57.2967,57.3225,57.2795,57.2881,38856.0
2017-08-18 13:15:00,66.51,66.54,66.49,66.5,33314.0,57.2795,57.3053,57.2622,57.2709,33314.0
2017-08-18 13:20:00,66.5,66.5,66.48,66.48,10721.0,57.2709,57.2709,57.2536,57.2536,10721.0
2017-08-18 13:25:00,66.47,66.5,66.47,66.49,5897.0,57.245,57.2709,57.245,57.2622,5897.0
2017-08-18 13:30:00,66.48,66.51,66.48,66.49,3463.0,57.2536,57.2795,57.2536,57.2622,3463.0
2017-08-18 13:35:00,66.49,66.49,66.43,66.43,5023.0,57.2622,57.2622,57.2106,57.2106,5023.0
2017-08-18 13:40:00,66.44,66.44,66.41,66.43,5700.0,57.2192,57.2192,57.1933,57.2106,5700.0
2017-08-18 13:45:00,66.43,66.46,66.43,66.46,4300.0,57.2106,57.2364,57.2106,57.2364,4300.0
2017-08-18 13:50:00,66.46,66.47,66.44,66.45,7264.0,57.2364,57.245,57.2192,57.2278,7264.0
2017-08-18 13:55:00,66.45,66.45,66.39,66.39,2700.0,57.2278,57.2278,57.1761,57.1761,2700.0
2017-08-18 14:00:00,66.39,66.42,66.39,66.42,5050.0,57.1761,57.202,57.1761,57.202,5050.0
2017-08-18 14:05:00,66.42,66.44,66.41,66.41,22625.0,57.202,57.2192,57.1933,57.1933,22625.0
2017-08-18 14:10:00,66.43,66.45,66.43,66.44,7823.0,57.2106,57.2278,57.2106,57.2192,7823.0
2017-08-18 14:15:00,66.44,66.44,66.42,66.43,2250.0,57.2192,57.2192,57.202,57.2106,2250.0
2017-08-18 14:20:00,66.43,66.44,66.41,66.43,3726.0,57.2106,57.2192,57.1933,57.2106,3726.0
2017-08-18 14:25:00,66.44,66.47,66.43,66.46,4758.0,57.2192,57.245,57.2106,57.2364,4758.0
2017-08-18 14:30:00,66.46,66.48,66.46,66.46,4224.0,57.2364,57.2536,57.2364,57.2364,4224.0
2017-08-18 14:35:00,66.46,66.48,66.46,66.46,4100.0,57.2364,57.2536,57.2364,57.2364,4100.0
2017-08-18 14:40:00,66.46,66.47,66.44,66.46,2321.0,57.2364,57.245,57.2192,57.2364,2321.0
2017-08-18 14:45:00,66.47,66.47,66.44,66.46,21533.0,57.245,57.245,57.2192,57.2364,21533.0
2017-08-18 14:50:00,66.45,66.46,66.42,66.43,4950.0,57.2278,57.2364,57.202,57.2106,4950.0
2017-08-18 14:55:00,66.43,66.44,66.43,66.43,7540.0,57.2106,57.2192,57.2106,57.2106,7540.0
2017-08-18 15:00:00,66.42,66.46,66.42,66.45,3835.0,57.202,57.2364,57.202,57.2278,3835.0
2017-08-18 15:05:00,66.45,66.49,66.45,66.48,6180.0,57.2278,57.2622,57.2278,57.2536,6180.0
2017-08-18 15:10:00,66.48,66.48,66.45,66.46,1650.0,57.2536,57.2536,57.2278,57.2364,1650.0
2017-08-18 15:15:00,66.45,66.46,66.42,66.43,7478.0,57.2278,57.2364,57.202,57.2106,7478.0
2017-08-18 15:20:00,66.43,66.44,66.4,66.42,19239.0,57.2106,57.2192,57.1847,57.202,19239.0
2017-08-18 15:25:00,66.42,66.44,66.42,66.43,5284.0,57.202,57.2192,57.202,57.2106,5284.0
2017-08-18 15:30:00,66.43,66.43,66.4,66.42,9882.0,57.2106,57.2106,57.1847,57.202,9882.0
2017-08-18 15:35:00,66.41,66.46,66.4,66.44,11439.0,57.1933,57.2364,57.1847,57.2192,11439.0
2017-08-18 15:40:00,66.45,66.45,66.44,66.44,5512.0,57.2278,57.2278,57.2192,57.2192,5512.0
2017-08-18 15:45:00,66.44,66.46,66.42,66.42,5769.0,57.2192,57.2364,57.202,57.202,5769.0
2017-08-18 15:50:00,66.42,66.42,66.37,66.39,5651.0,57.202,57.202,57.1589,57.1761,5651.0
2017-08-18 15:55:00,66.38,66.38,66.31,66.32,49770.0,57.1675,57.1675,57.1072,57.1158,49770.0
2017-08-21 09:30:00,66.32,66.37,66.29,66.3,19411.0,57.1158,57.1589,57.09,57.0986,19411.0
2017-08-21 09:35:00,66.29,66.37,66.29,66.35,28340.0,57.09,57.1589,57.09,57.1417,28340.0
2017-08-21 09:40:00,66.34,66.38,66.33,66.34,9871.0,57.1331,57.1675,57.1245,57.1331,9871.0
2017-08-21 09:45:00,66.34,66.36,66.31,66.36,2600.0,57.1331,57.1503,57.1072,57.1503,2600.0
2017-08-21 09:50:00,66.34,66.34,66.29,66.3,6579.0,57.1331,57.1331,57.09,57.0986,6579.0
2017-08-21 09:55:00,66.3,66.3,66.24,66.26,20956.0,57.0986,57.0986,57.0469,57.0642,20956.0
2017-08-21 10:00:00,66.25,66.27,66.2,66.22,46801.0,57.0556,57.0728,57.0125,57.0297,46801.0
2017-08-21 10:05:00,66.23,66.27,66.2,66.27,25809.0,57.0383,57.0728,57.0125,57.0728,25809.0
2017-08-21 10:10:00,66.26,66.26,66.21,66.23,9199.0,57.0642,57.0642,57.0211,57.0383,9199.0
2017-08-21 10:15:00,66.23,66.24,66.21,66.23,7900.0,57.0383,57.0469,57.0211,57.0383,7900.0
2017-08-21 10:20:00,66.22,66.22,66.16,66.18,12300.0,57.0297,57.0297,56.978,56.9953,12300.0
2017-08-21 10:25:00,66.17,66.22,66.17,66.22,22515.0,56.9867,57.0297,56.9867,57.0297,22515.0
2017-08-21 10:30:00,66.21,66.25,66.21,66.25,54247.0,57.0211,57.0556,57.0211,57.0556,54247.0
2017-08-21 10:35:00,66.24,66.25,66.23,66.24,33795.0,57.0469,57.0556,57.0383,57.0469,33795.0
2017-08-21 10:40:00,66.25,66.31,66.25,66.29,16348.0,57.0556,57.1072,57.0556,57.09,16348.0
2017-08-21 10:45:00,66.29,66.31,66.29,66.29,21452.0,57.09,57.1072,57.09,57.09,21452.0
2017-08-21 10:50:00,66.29,66.33,66.29,66.32,57322.0,57.09,57.1245,57.09,57.1158,57322.0
2017-08-21 10:55:00,66.33,66.34,66.31,66.33,59719.0,57.1245,57.1331,57.1072,57.1245,59719.0
2017-08-21 11:00:00,66.33,66.33,66.29,66.29,5870.0,57.1245,57.1245,57.09,57.09,5870.0
2017-08-21 11:05:00,66.29,66.32,66.29,66.31,14779.0,57.09,57.1158,57.09,57.1072,14779.0
2017-08-21 11:10:00,66.33,66.37,66.32,66.37,4207.0,57.1245,57.1589,57.1158,57.1589,4207.0
2017-08-21 11:15:00,66.37,66.38,66.36,66.38,2900.0,57.1589,57.1675,57.1503,57.1675,2900.0
2017-08-21 11:20:00,66.39,66.42,66.39,66.41,2558.0,57.1761,57.202,57.1761,57.1933,2558.0
2017-08-21 11:25:00,66.39,66.39,66.36,66.36,3400.0,57.1761,57.1761,57.1503,57.1503,3400.0
2017-08-21 11:30:00,66.37,66.41,66.36,66.39,3900.0,57.1589,57.1933,57.1503,57.1761,3900.0
2017-08-21 11:35:00,66.39,66.4,66.37,66.39,11848.0,57.1761,57.1847,57.1589,57.1761,11848.0
2017-08-21 11:40:00,66.41,66.41,66.39,66.41,15509.0,57.1933,57.1933,57.1761,57.1933,15509.0
2017-08-21 11:45:00,66.42,66.44,66.42,66.43,4665.0,57.202,57.2192,57.202,57.2106,4665.0
2017-08-21 11:50:00,66.42,66.42,66.4,66.42,4792.0,57.202,57.202,57.1847,57.202,4792.0
2017-08-21 11:55:00,66.41,66.41,66.38,66.38,3400.0,57.1933,57.1933,57.1675,57.1675,3400.0
2017-08-21 12:00:00,66.39,66.4,66.39,66.4,2300.0,57.1761,57.1847,57.1761,57.1847,2300.0
2017-08-21 12:05:00,66.39,66.4,66.38,66.4,3200.0,57.1761,57.1847,57.1675,57.1847,3200.0
2017-08-21 12:10:00,66.4,66.41,66.4,66.4,2800.0,57.1847,57.1933,57.1847,57.1847,2800.0
2017-08-21 12:15:00,66.4,66.4,66.39,66.39,1800.0,57.1847,57.1847,57.1761,57.1761,1800.0
2017-08-21 12:20:00,66.38,66.43,66.38,66.42,12896.0,57.1675,57.2106,57.1675,57.202,12896.0
2017-08-21 12:25:00,66.42,66.45,66.42,66.45,10201.0,57.202,57.2278,57.202,57.2278,10201.0
2017-08-21 12:30:00,66.45,66.46,66.44,66.46,18514.0,57.2278,57.2364,57.2192,57.2364,18514.0
2017-08-21 12:35:00,66.45,66.45,66.43,66.43,18650.0,57.2278,57.2278,57.2106,57.2106,18650.0
2017-08-21 12:40:00,66.43,66.44,66.41,66.42,10130.0,57.2106,57.2192,57.1933,57.202,10130.0
2017-08-21 12:45:00,66.42,66.43,66.41,66.41,3075.0,57.202,57.2106,57.1933,57.1933,3075.0
2017-08-21 12:50:00,66.41,66.42,66.41,66.42,2579.0,57.1933,57.202,57.1933,57.202,2579.0
2017-08-21 12:55:00,66.42,66.43,66.42,66.42,742.0,57.202,57.2106,57.202,57.202,742.0
2017-08-21 13:00:00,66.42,66.43,66.41,66.42,4452.0,57.202,57.2106,57.1933,57.202,4452.0
2017-08-21 13:05:00,66.42,66.43,66.42,66.42,2800.0,57.202,57.2106,57.202,57.202,2800.0
2017-08-21 13:10:00,66.42,66.42,66.39,66.39,6653.0,57.202,57.202,57.1761,57.1761,6653.0
2017-08-21 13:15:00,66.39,66.4,66.38,66.38,2595.0,57.1761,57.1847,57.1675,57.1675,2595.0
2017-08-21 13:20:00,66.38,66.41,66.38,66.41,6566.0,57.1675,57.1933,57.1675,57.1933,6566.0
2017-08-21 13:25:00,66.4,66.4,66.38,66.38,14100.0,57.1847,57.1847,57.1675,57.1675,14100.0
2017-08-21 13:30:00,66.38,66.4,66.37,66.39,3442.0,57.1675,57.1847,57.1589,57.1761,3442.0
2017-08-21 13:35:00,66.39,66.39,66.36,66.37,44500.0,57.1761,57.1761,57.1503,57.1589,44500.0
2017-08-21 13:40:00,66.37,66.39,66.37,66.38,2300.0,57.1589,57.1761,57.1589,57.1675,2300.0
2017-08-21 13:45:00,66.38,66.4,66.38,66.39,5500.0,57.1675,57.1847,57.1675,57.1761,5500.0
2017-08-21 13:50:00,66.39,66.4,66.36,66.36,41300.0,57.1761,57.1847,57.1503,57.1503,41300.0
2017-08-21 13:55:00,66.36,66.36,66.34,66.34,3400.0,57.1503,57.1503,57.1331,57.1331,3400.0
2017-08-21 14:00:00,66.34,66.37,66.34,66.35,19416.0,57.1331,57.1589,57.1331,57.1417,19416.0
2017-08-21 14:05:00,66.35,66.36,66.34,66.35,10253.0,57.1417,57.1503,57.1331,57.1417,10253.0
2017-08-21 14:10:00,66.35,66.36,66.34,66.35,2200.0,57.1417,57.1503,57.1331,57.1417,2200.0
2017-08-21 14:15:00,66.35,66.35,66.33,66.34,5902.0,57.1417,57.1417,57.1245,57.1331,5902.0
2017-08-21 14:20:00,66.33,66.34,66.33,66.34,1200.0,57.1245,57.1331,57.1245,57.1331,1200.0
2017-08-21 14:25:00,66.35,66.37,66.35,66.35,6540.0,57.1417,57.1589,57.1417,57.1417,6540.0
2017-08-21 14:30:00,66.36,66.36,66.33,66.33,6909.0,57.1503,57.1503,57.1245,57.1245,6909.0
2017-08-21 14:35:00,66.33,66.34,66.31,66.31,3400.0,57.1245,57.1331,57.1072,57.1072,3400.0
2017-08-21 14:40:00,66.31,66.32,66.3,66.32,55941.0,57.1072,57.1158,57.0986,57.1158,55941.0
2017-08-21 14:45:00,66.33,66.35,66.33,66.34,3772.0,57.1245,57.1417,57.1245,57.1331,3772.0
2017-08-21 14:50:00,66.33,66.36,66.33,66.34,6576.0,57.1245,57.1503,57.1245,57.1331,6576.0
2017-08-21 14:55:00,66.35,66.36,66.34,66.34,3100.0,57.1417,57.1503,57.1331,57.1331,3100.0
2017-08-21 15:00:00,66.34,66.35,66.3,66.32,12245.0,57.1331,57.1417,57.0986,57.1158,12245.0
2017-08-21 15:05:00,66.32,66.33,66.32,66.33,1653.0,57.1158,57.1245,57.1158,57.1245,1653.0
2017-08-21 15:10:00,66.33,66.33,66.29,66.29,18379.0,57.1245,57.1245,57.09,57.09,18379.0
2017-08-21 15:15:00,66.3,66.3,66.29,66.3,5695.0,57.0986,57.0986,57.09,57.0986,5695.0
2017-08-21 15:20:00,66.31,66.35,66.31,66.35,2660.0,57.1072,57.1417,57.1072,57.1417,2660.0
2017-08-21 15:25:00,66.35,66.39,66.35,66.38,11335.0,57.1417,57.1761,57.1417,57.1675,11335.0
2017-08-21 15:30:00,66.39,66.41,66.38,66.4,4200.0,57.1761,57.1933,57.1675,57.1847,4200.0
2017-08-21 15:35:00,66.4,66.4,66.39,66.4,5341.0,57.1847,57.1847,57.1761,57.1847,5341.0
2017-08-21 15:40:00,66.41,66.42,66.38,66.41,9585.0,57.1933,57.202,57.1675,57.1933,9585.0
2017-08-21 15:45:00,66.41,66.42,66.4,66.41,5408.0,57.1933,57.202,57.1847,57.1933,5408.0
2017-08-21 15:50:00,66.42,66.44,66.41,66.43,11141.0,57.202,57.2192,57.1933,57.2106,11141.0
2017-08-21 15:55:00,66.43,66.43,66.39,66.39,35123.0,57.2106,57.2106,57.1761,57.1761,35123.0
2017-08-22 09:30:00,66.63,66.68,66.59,66.67,7418.0,57.3828,57.4259,57.3484,57.4173,7418.0
2017-08-22 09:35:00,66.68,66.76,66.68,66.76,13023.0,57.4259,57.4948,57.4259,57.4948,13023.0
2017-08-22 09:40:00,66.76,66.77,66.74,66.75,4323.0,57.4948,57.5034,57.4775,57.4862,4323.0
2017-08-22 09:45:00,66.75,66.76,66.74,66.75,7794.0,57.4862,57.4948,57.4775,57.4862,7794.0
2017-08-22 09:50:00,66.76,66.79,66.76,66.77,18006.0,57.4948,57.5206,57.4948,57.5034,18006.0
2017-08-22 09:55:00,66.77,66.77,66.73,66.73,2710.0,57.5034,57.5034,57.4689,57.4689,2710.0
2017-08-22 10:00:00,66.73,66.77,66.73,66.74,19830.0,57.4689,57.5034,57.4689,57.4775,19830.0
2017-08-22 10:05:00,66.74,66.76,66.73,66.75,3950.0,57.4775,57.4948,57.4689,57.4862,3950.0
2017-08-22 10:10:00,66.75,66.77,66.75,66.77,18731.0,57.4862,57.5034,57.4862,57.5034,18731.0
2017-08-22 10:15:00,66.78,66.79,66.76,66.78,14437.0,57.512,57.5206,57.4948,57.512,14437.0
2017-08-22 10:20:00,66.78,66.8,66.77,66.78,4698.0,57.512,57.5292,57.5034,57.512,4698.0
2017-08-22 10:25:00,66.78,66.79,66.78,66.78,9078.0,57.512,57.5206,57.512,57.512,9078.0
2017-08-22 10:30:00,66.78,66.78,66.77,66.77,3003.0,57.512,57.512,57.5034,57.5034,3003.0
2017-08-22 10:35:00,66.77,66.79,66.76,66.79,14951.0,57.5034,57.5206,57.4948,57.5206,14951.0
2017-08-22 10:40:00,66.8,66.8,66.78,66.78,2615.0,57.5292,57.5292,57.512,57.512,2615.0
2017-08-22 10:45:00,66.78,66.8,66.78,66.79,4920.0,57.512,57.5292,57.512,57.5206,4920.0
2017-08-22 10:50:00,66.8,66.83,66.79,66.83,2348.0,57.5292,57.5551,57.5206,57.5551,2348.0
2017-08-22 10:55:00,66.82,66.83,66.82,66.82,1300.0,57.5464,57.5551,57.5464,57.5464,1300.0
2017-08-22 11:00:00,66.82,66.83,66.79,66.8,21826.0,57.5464,57.5551,57.5206,57.5292,21826.0
2017-08-22 11:05:00,66.8,66.81,66.79,66.79,1572.0,57.5292,57.5378,57.5206,57.5206,1572.0
2017-08-22 11:10:00,66.8,66.81,66.78,66.81,2814.0,57.5292,57.5378,57.512,57.5378,2814.0
2017-08-22 11:15:00,66.81,66.82,66.8,66.81,9223.0,57.5378,57.5464,57.5292,57.5378,9223.0
2017-08-22 11:20:00,66.81,66.82,66.8,66.82,1532.0,57.5378,57.5464,57.5292,57.5464,1532.0
2017-08-22 11:25:00,66.82,66.84,66.82,66.83,2000.0,57.5464,57.5637,57.5464,57.5551,2000.0
2017-08-22 11:30:00,66.83,66.86,66.83,66.85,16523.0,57.5551,57.5809,57.5551,57.5723,16523.0
2017-08-22 11:35:00,66.86,66.88,66.86,66.88,93833.0,57.5809,57.5981,57.5809,57.5981,93833.0
2017-08-22 11:40:00,66.88,66.88,66.86,66.87,35082.0,57.5981,57.5981,57.5809,57.5895,35082.0
2017-08-22 11:45:00,66.87,66.88,66.87,66.88,23897.0,57.5895,57.5981,57.5895,57.5981,23897.0
2017-08-22 11:50:00,66.87,66.88,66.86,66.87,20200.0,57.5895,57.5981,57.5809,57.5895,20200.0
2017-08-22 11:55:00,66.87,66.88,66.86,66.87,31987.0,57.5895,57.5981,57.5809,57.5895,31987.0
2017-08-22 12:00:00,66.87,66.9,66.86,66.88,19371.0,57.5895,57.6153,57.5809,57.5981,19371.0
2017-08-22 12:05:00,66.88,66.9,66.88,66.9,5900.0,57.5981,57.6153,57.5981,57.6153,5900.0
2017-08-22 12:10:00,66.9,66.92,66.89,66.91,1428.0,57.6153,57.6326,57.6067,57.624,1428.0
2017-08-22 12:15:00,66.91,66.92,66.91,66.91,2244.0,57.624,57.6326,57.624,57.624,2244.0
2017-08-22 12:20:00,66.9,66.9,66.89,66.89,22460.0,57.6153,57.6153,57.6067,57.6067,22460.0
2017-08-22 12:25:00,66.89,66.89,66.87,66.88,13411.0,57.6067,57.6067,57.5895,57.5981,13411.0
2017-08-22 12:30:00,66.88,66.89,66.88,66.89,18376.0,57.5981,57.6067,57.5981,57.6067,18376.0
2017-08-22 12:35:00,66.88,66.88,66.86,66.86,21200.0,57.5981,57.5981,57.5809,57.5809,21200.0
2017-08-22 12:40:00,66.87,66.88,66.86,66.88,33100.0,57.5895,57.5981,57.5809,57.5981,33100.0
2017-08-22 12:45:00,66.87,66.87,66.86,66.87,5100.0,57.5895,57.5895,57.5809,57.5895,5100.0
2017-08-22 12:50:00,66.87,66.88,66.86,66.87,4850.0,57.5895,57.5981,57.5809,57.5895,4850.0
2017-08-22 12:55:00,66.87,66.88,66.87,66.88,1300.0,57.5895,57.5981,57.5895,57.5981,1300.0
2017-08-22 13:00:00,66.89,66.91,66.89,66.91,11870.0,57.6067,57.624,57.6067,57.624,11870.0
2017-08-22 13:05:00,66.91,66.91,66.89,66.9,1800.0,57.624,57.624,57.6067,57.6153,1800.0
2017-08-22 13:10:00,66.9,66.9,66.89,66.9,2606.0,57.6153,57.6153,57.6067,57.6153,2606.0
2017-08-22 13:15:00,66.9,66.91,66.88,66.89,13741.0,57.6153,57.624,57.5981,57.6067,13741.0
2017-08-22 13:20:00,66.89,66.89,66.87,66.88,3217.0,57.6067,57.6067,57.5895,57.5981,3217.0
2017-08-22 13:25:00,66.89,66.89,66.88,66.88,1658.0,57.6067,57.6067,57.5981,57.5981,1658.0
2017-08-22 13:30:00,66.88,66.89,66.88,66.88,500.0,57.5981,57.6067,57.5981,57.5981,500.0
2017-08-22 13:35:00,66.89,66.9,66.88,66.89,2317.0,57.6067,57.6153,57.5981,57.6067,2317.0
2017-08-22 13:40:00,66.89,66.89,66.87,66.87,1000.0,57.6067,57.6067,57.5895,57.5895,1000.0
2017-08-22 13:45:00,66.88,66.88,66.87,66.88,2150.0,57.5981,57.5981,57.5895,57.5981,2150.0
2017-08-22 13:50:00,66.88,66.89,66.87,66.87,4925.0,57.5981,57.6067,57.5895,57.5895,4925.0
2017-08-22 13:55:00,66.88,66.88,66.86,66.87,2259.0,57.5981,57.5981,57.5809,57.5895,2259.0
2017-08-22 14:00:00,66.87,66.87,66.86,66.86,1300.0,57.5895,57.5895,57.5809,57.5809,1300.0
2017-08-22 14:05:00,66.86,66.86,66.85,66.86,1780.0,57.5809,57.5809,57.5723,57.5809,1780.0
2017-08-22 14:10:00,66.86,66.87,66.85,66.87,4361.0,57.5809,57.5895,57.5723,57.5895,4361.0
2017-08-22 14:15:00,66.87,66.9,66.87,66.9,11400.0,57.5895,57.6153,57.5895,57.6153,11400.0
2017-08-22 14:20:00,66.9,66.92,66.89,66.91,9078.0,57.6153,57.6326,57.6067,57.624,9078.0
2017-08-22 14:25:00,66.91,66.92,66.9,66.92,6561.0,57.624,57.6326,57.6153,57.6326,6561.0
2017-08-22 14:30:00,66.92,66.95,66.92,66.94,8478.0,57.6326,57.6584,57.6326,57.6498,8478.0
2017-08-22 14:35:00,66.94,66.95,66.94,66.94,2806.0,57.6498,57.6584,57.6498,57.6498,2806.0
2017-08-22 14:40:00,66.95,66.95,66.92,66.93,9917.0,57.6584,57.6584,57.6326,57.6412,9917.0
2017-08-22 14:45:00,66.93,66.93,66.91,66.92,2600.0,57.6412,57.6412,57.624,57.6326,2600.0
2017-08-22 14:50:00,66.92,66.92,66.9,66.92,8752.0,57.6326,57.6326,57.6153,57.6326,8752.0
2017-08-22 14:55:00,66.92,66.93,66.92,66.92,1800.0,57.6326,57.6412,57.6326,57.6326,1800.0
2017-08-22 15:00:00,66.92,66.93,66.92,66.92,11496.0,57.6326,57.6412,57.6326,57.6326,11496.0
2017-08-22 15:05:00,66.93,66.94,66.92,66.94,15445.0,57.6412,57.6498,57.6326,57.6498,15445.0
2017-08-22 15:10:00,66.94,66.95,66.93,66.94,4100.0,57.6498,57.6584,57.6412,57.6498,4100.0
2017-08-22 15:15:00,66.94,66.96,66.93,66.95,4959.0,57.6498,57.667,57.6412,57.6584,4959.0
2017-08-22 15:20:00,66.95,66.96,66.94,66.94,6145.0,57.6584,57.667,57.6498,57.6498,6145.0
2017-08-22 15:25:00,66.94,66.94,66.93,66.93,2520.0,57.6498,57.6498,57.6412,57.6412,2520.0
2017-08-22 15:30:00,66.93,66.95,66.93,66.94,3688.0,57.6412,57.6584,57.6412,57.6498,3688.0
2017-08-22 15:35:00,66.93,66.95,66.93,66.95,11939.0,57.6412,57.6584,57.6412,57.6584,11939.0
2017-08-22 15:40:00,66.94,66.97,66.94,66.97,39556.0,57.6498,57.6756,57.6498,57.6756,39556.0
2017-08-22 15:45:00,66.96,66.99,66.96,66.97,29728.0,57.667,57.6929,57.667,57.6756,29728.0
2017-08-22 15:50:00,66.98,66.98,66.95,66.97,56725.0,57.6842,57.6842,57.6584,57.6756,56725.0
2017-08-22 15:55:00,66.97,66.97,66.92,66.94,98714.0,57.6756,57.6756,57.6326,57.6498,98714.0
2017-08-23 09:30:00,66.77,66.78,66.68,66.72,19611.0,57.5034,57.512,57.4259,57.4603,19611.0
2017-08-23 09:35:00,66.73,66.79,66.73,66.79,3900.0,57.4689,57.5206,57.4689,57.5206,3900.0
2017-08-23 09:40:00,66.79,66.8,66.75,66.76,6207.0,57.5206,57.5292,57.4862,57.4948,6207.0
2017-08-23 09:45:00,66.77,66.83,66.77,66.81,7907.0,57.5034,57.5551,57.5034,57.5378,7907.0
2017-08-23 09:50:00,66.8,66.83,66.78,66.82,37366.0,57.5292,57.5551,57.512,57.5464,37366.0
2017-08-23 09:55:00,66.82,66.85,66.82,66.84,11932.0,57.5464,57.5723,57.5464,57.5637,11932.0
2017-08-23 10:00:00,66.84,66.84,66.81,66.83,4650.0,57.5637,57.5637,57.5378,57.5551,4650.0
2017-08-23 10:05:00,66.83,66.85,66.77,66.79,12129.0,57.5551,57.5723,57.5034,57.5206,12129.0
2017-08-23 10:10:00,66.79,66.82,66.79,66.82,6674.0,57.5206,57.5464,57.5206,57.5464,6674.0
2017-08-23 10:15:00,66.82,66.88,66.82,66.87,6151.0,57.5464,57.5981,57.5464,57.5895,6151.0
2017-08-23 10:20:00,66.86,66.86,66.82,66.84,5200.0,57.5809,57.5809,57.5464,57.5637,5200.0
2017-08-23 10:25:00,66.83,66.84,66.82,66.83,5421.0,57.5551,57.5637,57.5464,57.5551,5421.0
2017-08-23 10:30:00,66.83,66.84,66.8,66.82,7200.0,57.5551,57.5637,57.5292,57.5464,7200.0
2017-08-23 10:35:00,66.83,66.84,66.81,66.82,3100.0,57.5551,57.5637,57.5378,57.5464,3100.0
2017-08-23 10:40:00,66.83,66.86,66.82,66.85,11878.0,57.5551,57.5809,57.5464,57.5723,11878.0
2017-08-23 10:45:00,66.86,66.89,66.86,66.88,3639.0,57.5809,57.6067,57.5809,57.5981,3639.0
2017-08-23 10:50:00,66.87,66.87,66.86,66.87,2022.0,57.5895,57.5895,57.5809,57.5895,2022.0
2017-08-23 10:55:00,66.87,66.87,66.82,66.84,4615.0,57.5895,57.5895,57.5464,57.5637,4615.0
2017-08-23 11:00:00,66.84,66.86,66.83,66.86,7298.0,57.5637,57.5809,57.5551,57.5809,7298.0
2017-08-23 11:05:00,66.86,66.87,66.85,66.86,2903.0,57.5809,57.5895,57.5723,57.5809,2903.0
2017-08-23 11:10:00,66.86,66.86,66.81,66.82,7350.0,57.5809,57.5809,57.5378,57.5464,7350.0
2017-08-23 11:15:00,66.82,66.87,66.82,66.86,6524.0,57.5464,57.5895,57.5464,57.5809,6524.0
2017-08-23 11:20:00,66.87,66.88,66.87,66.88,2400.0,57.5895,57.5981,57.5895,57.5981,2400.0
2017-08-23 11:25:00,66.88,66.9,66.88,66.9,9269.0,57.5981,57.6153,57.5981,57.6153,9269.0
2017-08-23 11:30:00,66.9,66.9,66.87,66.87,2100.0,57.6153,57.6153,57.5895,57.5895,2100.0
2017-08-23 11:35:00,66.87,66.89,66.86,66.89,3130.0,57.5895,57.6067,57.5809,57.6067,3130.0
2017-08-23 11:40:00,66.9,66.92,66.89,66.89,3140.0,57.6153,57.6326,57.6067,57.6067,3140.0
2017-08-23 11:45:00,66.9,66.91,66.89,66.91,1200.0,57.6153,57.624,57.6067,57.624,1200.0
2017-08-23 11:50:00,66.92,66.92,66.91,66.92,3296.0,57.6326,57.6326,57.624,57.6326,3296.0
2017-08-23 11:55:00,66.92,66.92,66.91,66.91,1198.0,57.6326,57.6326,57.624,57.624,1198.0
2017-08-23 12:00:00,66.9,66.9,66.89,66.9,2800.0,57.6153,57.6153,57.6067,57.6153,2800.0
2017-08-23 12:05:00,66.9,66.92,66.89,66.92,1899.0,57.6153,57.6326,57.6067,57.6326,1899.0
2017-08-23 12:10:00,66.91,66.93,66.91,66.92,1800.0,57.624,57.6412,57.624,57.6326,1800.0
2017-08-23 12:15:00,66.93,66.93,66.93,66.93,300.0,57.6412,57.6412,57.6412,57.6412,300.0
2017-08-23 12:20:00,66.93,66.93,66.9,66.91,7676.0,57.6412,57.6412,57.6153,57.624,7676.0
2017-08-23 12:25:00,66.91,66.91,66.88,66.88,4011.0,57.624,57.624,57.5981,57.5981,4011.0
2017-08-23 12:30:00,66.88,66.89,66.88,66.89,2100.0,57.5981,57.6067,57.5981,57.6067,2100.0
2017-08-23 12:35:00,66.89,66.89,66.87,66.88,5386.0,57.6067,57.6067,57.5895,57.5981,5386.0
2017-08-23 12:40:00,66.87,66.87,66.86,66.87,1941.0,57.5895,57.5895,57.5809,57.5895,1941.0
2017-08-23 12:45:00,66.87,66.88,66.83,66.84,4763.0,57.5895,57.5981,57.5551,57.5637,4763.0
2017-08-23 12:50:00,66.85,66.85,66.85,66.85,200.0,57.5723,57.5723,57.5723,57.5723,200.0
2017-08-23 12:55:00,66.87,66.87,66.86,66.87,1250.0,57.5895,57.5895,57.5809,57.5895,1250.0
2017-08-23 13:00:00,66.87,66.88,66.87,66.88,3540.0,57.5895,57.5981,57.5895,57.5981,3540.0
2017-08-23 13:05:00,66.88,66.88,66.86,66.88,6454.0,57.5981,57.5981,57.5809,57.5981,6454.0
2017-08-23 13:10:00,66.87,66.88,66.87,66.88,3571.0,57.5895,57.5981,57.5895,57.5981,3571.0
2017-08-23 13:15:00,66.87,66.87,66.82,66.84,6000.0,57.5895,57.5895,57.5464,57.5637,6000.0
2017-08-23 13:20:00,66.84,66.84,66.84,66.84,2200.0,57.5637,57.5637,57.5637,57.5637,2200.0
2017-08-23 13:25:00,66.85,66.86,66.85,66.86,5222.0,57.5723,57.5809,57.5723,57.5809,5222.0
2017-08-23 13:30:00,66.86,66.86,66.85,66.85,2800.0,57.5809,57.5809,57.5723,57.5723,2800.0
2017-08-23 13:35:00,66.85,66.85,66.84,66.85,1700.0,57.5723,57.5723,57.5637,57.5723,1700.0
2017-08-23 13:40:00,66.85,66.87,66.85,66.86,2800.0,57.5723,57.5895,57.5723,57.5809,2800.0
2017-08-23 13:45:00,66.86,66.86,66.84,66.84,6380.0,57.5809,57.5809,57.5637,57.5637,6380.0
2017-08-23 13:50:00,66.84,66.84,66.82,66.83,6828.0,57.5637,57.5637,57.5464,57.5551,6828.0
2017-08-23 13:55:00,66.83,66.84,66.83,66.84,4108.0,57.5551,57.5637,57.5551,57.5637,4108.0
2017-08-23 14:00:00,66.85,66.86,66.85,66.86,2300.0,57.5723,57.5809,57.5723,57.5809,2300.0
2017-08-23 14:05:00,66.86,66.86,66.84,66.84,6900.0,57.5809,57.5809,57.5637,57.5637,6900.0
2017-08-23 14:10:00,66.85,66.89,66.85,66.87,22433.0,57.5723,57.6067,57.5723,57.5895,22433.0
2017-08-23 14:15:00,66.88,66.88,66.87,66.87,3896.0,57.5981,57.5981,57.5895,57.5895,3896.0
2017-08-23 14:20:00,66.87,66.88,66.87,66.88,1900.0,57.5895,57.5981,57.5895,57.5981,1900.0
2017-08-23 14:25:00,66.87,66.87,66.85,66.85,4356.0,57.5895,57.5895,57.5723,57.5723,4356.0
2017-08-23 14:30:00,66.86,66.88,66.86,66.88,2600.0,57.5809,57.5981,57.5809,57.5981,2600.0
2017-08-23 14:35:00,66.88,66.88,66.87,66.88,3800.0,57.5981,57.5981,57.5895,57.5981,3800.0
2017-08-23 14:40:00,66.89,66.9,66.89,66.9,600.0,57.6067,57.6153,57.6067,57.6153,600.0
2017-08-23 14:45:00,66.91,66.92,66.9,66.91,9160.0,57.624,57.6326,57.6153,57.624,9160.0
2017-08-23 14:50:00,66.92,66.93,66.92,66.93,4345.0,57.6326,57.6412,57.6326,57.6412,4345.0
2017-08-23 14:55:00,66.93,66.94,66.92,66.93,9055.0,57.6412,57.6498,57.6326,57.6412,9055.0
2017-08-23 15:00:00,66.93,66.94,66.93,66.93,4607.0,57.6412,57.6498,57.6412,57.6412,4607.0
2017-08-23 15:05:00,66.93,66.94,66.92,66.93,23842.0,57.6412,57.6498,57.6326,57.6412,23842.0
2017-08-23 15:10:00,66.93,66.93,66.92,66.93,3100.0,57.6412,57.6412,57.6326,57.6412,3100.0
2017-08-23 15:15:00,66.92,66.94,66.92,66.94,3621.0,57.6326,57.6498,57.6326,57.6498,3621.0
2017-08-23 15:20:00,66.94,66.94,66.93,66.94,10025.0,57.6498,57.6498,57.6412,57.6498,10025.0
2017-08-23 15:25:00,66.94,66.95,66.94,66.94,7800.0,57.6498,57.6584,57.6498,57.6498,7800.0
2017-08-23 15:30:00,66.94,66.95,66.94,66.95,1900.0,57.6498,57.6584,57.6498,57.6584,1900.0
2017-08-23 15:35:00,66.95,66.97,66.94,66.97,34590.0,57.6584,57.6756,57.6498,57.6756,34590.0
2017-08-23 15:40:00,66.96,66.97,66.95,66.95,13503.0,57.667,57.6756,57.6584,57.6584,13503.0
2017-08-23 15:45:00,66.95,66.96,66.91,66.92,13898.0,57.6584,57.667,57.624,57.6326,13898.0
2017-08-23 15:50:00,66.92,66.93,66.9,66.92,43157.0,57.6326,57.6412,57.6153,57.6326,43157.0
2017-08-23 15:55:00,66.91,66.92,66.88,66.89,92101.0,57.624,57.6326,57.5981,57.6067,92101.0
2017-08-24 09:30:00,67.0,67.03,66.99,67.03,7846.0,57.7015,57.7273,57.6929,57.7273,7846.0
2017-08-24 09:35:00,67.02,67.05,66.99,66.99,11947.0,57.7187,57.7445,57.6929,57.6929,11947.0
2017-08-24 09:40:00,66.98,66.99,66.92,66.93,12327.0,57.6842,57.6929,57.6326,57.6412,12327.0
2017-08-24 09:45:00,66.92,66.95,66.91,66.93,17206.0,57.6326,57.6584,57.624,57.6412,17206.0
2017-08-24 09:50:00,66.92,66.93,66.83,66.86,9815.0,57.6326,57.6412,57.5551,57.5809,9815.0
2017-08-24 09:55:00,66.86,66.86,66.81,66.83,14443.0,57.5809,57.5809,57.5378,57.5551,14443.0
2017-08-24 10:00:00,66.83,66.85,66.82,66.85,3600.0,57.5551,57.5723,57.5464,57.5723,3600.0
2017-08-24 10:05:00,66.86,66.87,66.79,66.82,35953.0,57.5809,57.5895,57.5206,57.5464,35953.0
2017-08-24 10:10:00,66.83,66.85,66.81,66.85,7300.0,57.5551,57.5723,57.5378,57.5723,7300.0
2017-08-24 10:15:00,66.86,66.9,66.86,66.89,44134.0,57.5809,57.6153,57.5809,57.6067,44134.0
2017-08-24 10:20:00,66.9,66.91,66.87,66.9,33136.0,57.6153,57.624,57.5895,57.6153,33136.0
2017-08-24 10:25:00,66.91,66.93,66.9,66.92,77365.0,57.624,57.6412,57.6153,57.6326,77365.0
2017-08-24 10:30:00,66.92,66.98,66.91,66.97,18984.0,57.6326,57.6842,57.624,57.6756,18984.0
2017-08-24 10:35:00,66.97,66.99,66.96,66.97,11450.0,57.6756,57.6929,57.667,57.6756,11450.0
2017-08-24 10:40:00,66.96,66.96,66.95,66.96,1600.0,57.667,57.667,57.6584,57.667,1600.0
2017-08-24 10:45:00,66.95,66.97,66.94,66.94,70974.0,57.6584,57.6756,57.6498,57.6498,70974.0
2017-08-24 10:50:00,66.94,66.96,66.94,66.95,41060.0,57.6498,57.667,57.6498,57.6584,41060.0
2017-08-24 10:55:00,66.95,67.0,66.94,66.96,39396.0,57.6584,57.7015,57.6498,57.667,39396.0
2017-08-24 11:00:00,66.95,66.97,66.94,66.97,31138.0,57.6584,57.6756,57.6498,57.6756,31138.0
2017-08-24 11:05:00,66.97,66.97,66.94,66.96,42485.0,57.6756,57.6756,57.6498,57.667,42485.0
2017-08-24 11:10:00,66.95,66.96,66.9,66.9,7000.0,57.6584,57.667,57.6153,57.6153,7000.0
2017-08-24 11:15:00,66.89,66.89,66.85,66.86,16699.0,57.6067,57.6067,57.5723,57.5809,16699.0
2017-08-24 11:20:00,66.86,66.87,66.84,66.86,7065.0,57.5809,57.5895,57.5637,57.5809,7065.0
2017-08-24 11:25:00,66.86,66.86,66.79,66.82,35224.0,57.5809,57.5809,57.5206,57.5464,35224.0
2017-08-24 11:30:00,66.83,66.83,66.74,66.76,11791.0,57.5551,57.5551,57.4775,57.4948,11791.0
2017-08-24 11:35:00,66.76,66.79,66.74,66.76,42101.0,57.4948,57.5206,57.4775,57.4948,42101.0
2017-08-24 11:40:00,66.77,66.8,66.77,66.8,903.0,57.5034,57.5292,57.5034,57.5292,903.0
2017-08-24 11:45:00,66.81,66.84,66.81,66.83,3000.0,57.5378,57.5637,57.5378,57.5551,3000.0
2017-08-24 11:50:00,66.83,66.84,66.8,66.81,6700.0,57.5551,57.5637,57.5292,57.5378,6700.0
2017-08-24 11:55:00,66.82,66.83,66.78,66.83,23197.0,57.5464,57.5551,57.512,57.5551,23197.0
2017-08-24 12:00:00,66.84,66.85,66.83,66.84,8117.0,57.5637,57.5723,57.5551,57.5637,8117.0
2017-08-24 12:05:00,66.84,66.84,66.82,66.83,1760.0,57.5637,57.5637,57.5464,57.5551,1760.0
2017-08-24 12:10:00,66.84,66.87,66.84,66.85,1601.0,57.5637,57.5895,57.5637,57.5723,1601.0
2017-08-24 12:15:00,66.84,66.84,66.83,66.84,2410.0,57.5637,57.5637,57.5551,57.5637,2410.0
2017-08-24 12:20:00,66.85,66.85,66.84,66.85,3829.0,57.5723,57.5723,57.5637,57.5723,3829.0
2017-08-24 12:25:00,66.84,66.86,66.84,66.85,800.0,57.5637,57.5809,57.5637,57.5723,800.0
2017-08-24 12:30:00,66.85,66.87,66.85,66.85,6300.0,57.5723,57.5895,57.5723,57.5723,6300.0
2017-08-24 12:35:00,66.85,66.85,66.82,66.84,4464.0,57.5723,57.5723,57.5464,57.5637,4464.0
2017-08-24 12:40:00,66.85,66.85,66.85,66.85,400.0,57.5723,57.5723,57.5723,57.5723,400.0
2017-08-24 12:45:00,66.86,66.87,66.86,66.87,1349.0,57.5809,57.5895,57.5809,57.5895,1349.0
2017-08-24 12:50:00,66.88,66.88,66.88,66.88,1200.0,57.5981,57.5981,57.5981,57.5981,1200.0
2017-08-24 12:55:00,66.87,66.87,66.87,66.87,725.0,57.5895,57.5895,57.5895,57.5895,725.0
2017-08-24 13:00:00,66.86,66.87,66.85,66.87,875.0,57.5809,57.5895,57.5723,57.5895,875.0
2017-08-24 13:05:00,66.87,66.88,66.86,66.86,1300.0,57.5895,57.5981,57.5809,57.5809,1300.0
2017-08-24 13:10:00,66.87,66.92,66.87,66.92,2200.0,57.5895,57.6326,57.5895,57.6326,2200.0
2017-08-24 13:15:00,66.92,66.96,66.92,66.95,10578.0,57.6326,57.667,57.6326,57.6584,10578.0
2017-08-24 13:20:00,66.95,66.95,66.95,66.95,1566.0,57.6584,57.6584,57.6584,57.6584,1566.0
2017-08-24 13:25:00,66.94,66.94,66.93,66.93,4200.0,57.6498,57.6498,57.6412,57.6412,4200.0
2017-08-24 13:30:00,66.92,66.92,66.9,66.9,2100.0,57.6326,57.6326,57.6153,57.6153,2100.0
2017-08-24 13:35:00,66.91,66.92,66.91,66.91,1400.0,57.624,57.6326,57.624,57.624,1400.0
2017-08-24 13:40:00,66.91,66.91,66.89,66.89,7100.0,57.624,57.624,57.6067,57.6067,7100.0
2017-08-24 13:45:00,66.89,66.9,66.89,66.9,200.0,57.6067,57.6153,57.6067,57.6153,200.0
2017-08-24 13:50:00,66.91,66.92,66.91,66.91,2367.0,57.624,57.6326,57.624,57.624,2367.0
2017-08-24 13:55:00,66.91,66.91,66.9,66.9,1150.0,57.624,57.624,57.6153,57.6153,1150.0
2017-08-24 14:00:00,66.9,66.91,66.9,66.9,1100.0,57.6153,57.624,57.6153,57.6153,1100.0
2017-08-24 14:05:00,66.9,66.9,66.85,66.87,24818.0,57.6153,57.6153,57.5723,57.5895,24818.0
2017-08-24 14:10:00,66.86,66.86,66.83,66.83,18332.0,57.5809,57.5809,57.5551,57.5551,18332.0
2017-08-24 14:15:00,66.84,66.86,66.83,66.86,1679.0,57.5637,57.5809,57.5551,57.5809,1679.0
2017-08-24 14:20:00,66.87,66.87,66.86,66.87,800.0,57.5895,57.5895,57.5809,57.5895,800.0
2017-08-24 14:25:00,66.87,66.87,66.84,66.86,5116.0,57.5895,57.5895,57.5637,57.5809,5116.0
2017-08-24 14:30:00,66.86,66.87,66.86,66.87,161370.0,57.5809,57.5895,57.5809,57.5895,161370.0
2017-08-24 14:35:00,66.87,66.88,66.86,66.87,39699.0,57.5895,57.5981,57.5809,57.5895,39699.0
2017-08-24 14:40:00,66.87,66.87,66.86,66.86,132992.0,57.5895,57.5895,57.5809,57.5809,132992.0
2017-08-24 14:45:00,66.86,66.86,66.83,66.84,4063.0,57.5809,57.5809,57.5551,57.5637,4063.0
2017-08-24 14:50:00,66.83,66.86,66.83,66.86,2600.0,57.5551,57.5809,57.5551,57.5809,2600.0
2017-08-24 14:55:00,66.86,66.88,66.86,66.87,1020356.0,57.5809,57.5981,57.5809,57.5895,1020356.0
2017-08-24 15:00:00,66.87,66.87,66.84,66.84,28530.0,57.5895,57.5895,57.5637,57.5637,28530.0
2017-08-24 15:05:00,66.84,66.84,66.82,66.83,47147.0,57.5637,57.5637,57.5464,57.5551,47147.0
2017-08-24 15:10:00,66.83,66.84,66.82,66.83,35748.0,57.5551,57.5637,57.5464,57.5551,35748.0
2017-08-24 15:15:00,66.83,66.87,66.82,66.87,34736.0,57.5551,57.5895,57.5464,57.5895,34736.0
2017-08-24 15:20:00,66.87,66.88,66.84,66.88,31341.0,57.5895,57.5981,57.5637,57.5981,31341.0
2017-08-24 15:25:00,66.87,66.89,66.86,66.87,39972.0,57.5895,57.6067,57.5809,57.5895,39972.0
2017-08-24 15:30:00,66.87,66.88,66.84,66.84,33669.0,57.5895,57.5981,57.5637,57.5637,33669.0
2017-08-24 15:35:00,66.84,66.86,66.83,66.86,36529.0,57.5637,57.5809,57.5551,57.5809,36529.0
2017-08-24 15:40:00,66.86,66.87,66.81,66.82,82928.0,57.5809,57.5895,57.5378,57.5464,82928.0
2017-08-24 15:45:00,66.82,66.83,66.8,66.8,58424.0,57.5464,57.5551,57.5292,57.5292,58424.0
2017-08-24 15:50:00,66.8,66.81,66.79,66.81,68302.0,57.5292,57.5378,57.5206,57.5378,68302.0
2017-08-24 15:55:00,66.8,66.82,66.79,66.8,88327.0,57.5292,57.5464,57.5206,57.5292,88327.0
2017-08-25 09:30:00,67.01,67.09,67.01,67.07,15276.0,57.7101,57.779,57.7101,57.7618,15276.0
2017-08-25 09:35:00,67.09,67.09,67.05,67.08,3000.0,57.779,57.779,57.7445,57.7704,3000.0
2017-08-25 09:40:00,67.07,67.09,67.05,67.06,10624.0,57.7618,57.779,57.7445,57.7531,10624.0
2017-08-25 09:45:00,67.06,67.07,67.04,67.06,17245.0,57.7531,57.7618,57.7359,57.7531,17245.0
2017-08-25 09:50:00,67.05,67.14,67.05,67.13,10796.0,57.7445,57.822,57.7445,57.8134,10796.0
2017-08-25 09:55:00,67.13,67.14,67.09,67.09,8132.0,57.8134,57.822,57.779,57.779,8132.0
2017-08-25 10:00:00,67.11,67.25,67.1,67.17,60608.0,57.7962,57.9168,57.7876,57.8479,60608.0
2017-08-25 10:05:00,67.17,67.22,67.17,67.22,119475.0,57.8479,57.8909,57.8479,57.8909,119475.0
2017-08-25 10:10:00,67.21,67.23,67.2,67.21,9600.0,57.8823,57.8995,57.8737,57.8823,9600.0
2017-08-25 10:15:00,67.21,67.24,67.2,67.24,13023.0,57.8823,57.9082,57.8737,57.9082,13023.0
2017-08-25 10:20:00,67.24,67.24,67.19,67.21,7984.0,57.9082,57.9082,57.8651,57.8823,7984.0
2017-08-25 10:25:00,67.21,67.22,67.2,67.22,15200.0,57.8823,57.8909,57.8737,57.8909,15200.0
2017-08-25 10:30:00,67.23,67.23,67.19,67.19,4063.0,57.8995,57.8995,57.8651,57.8651,4063.0
2017-08-25 10:35:00,67.19,67.2,67.18,67.18,2600.0,57.8651,57.8737,57.8565,57.8565,2600.0
2017-08-25 10:40:00,67.19,67.19,67.15,67.15,3064.0,57.8651,57.8651,57.8306,57.8306,3064.0
2017-08-25 10:45:00,67.15,67.15,67.11,67.11,7100.0,57.8306,57.8306,57.7962,57.7962,7100.0
2017-08-25 10:50:00,67.11,67.11,67.1,67.11,2000.0,57.7962,57.7962,57.7876,57.7962,2000.0
2017-08-25 10:55:00,67.12,67.12,67.1,67.11,3321.0,57.8048,57.8048,57.7876,57.7962,3321.0
2017-08-25 11:00:00,67.11,67.11,67.04,67.04,42091.0,57.7962,57.7962,57.7359,57.7359,42091.0
2017-08-25 11:05:00,67.05,67.07,67.03,67.07,25203.0,57.7445,57.7618,57.7273,57.7618,25203.0
2017-08-25 11:10:00,67.06,67.08,67.05,67.05,239030.0,57.7531,57.7704,57.7445,57.7445,239030.0
2017-08-25 11:15:00,67.04,67.06,67.02,67.06,2800.0,57.7359,57.7531,57.7187,57.7531,2800.0
2017-08-25 11:20:00,67.06,67.07,67.05,67.05,9269.0,57.7531,57.7618,57.7445,57.7445,9269.0
2017-08-25 11:25:00,67.05,67.07,67.04,67.05,6272.0,57.7445,57.7618,57.7359,57.7445,6272.0
2017-08-25 11:30:00,67.04,67.05,67.0,67.0,7500.0,57.7359,57.7445,57.7015,57.7015,7500.0
2017-08-25 11:35:00,67.02,67.05,67.02,67.04,3800.0,57.7187,57.7445,57.7187,57.7359,3800.0
2017-08-25 11:40:00,67.05,67.08,67.04,67.07,25024.0,57.7445,57.7704,57.7359,57.7618,25024.0
2017-08-25 11:45:00,67.07,67.07,67.07,67.07,400.0,57.7618,57.7618,57.7618,57.7618,400.0
2017-08-25 11:50:00,67.06,67.07,67.05,67.05,1700.0,57.7531,57.7618,57.7445,57.7445,1700.0
2017-08-25 11:55:00,67.05,67.05,67.03,67.04,2030.0,57.7445,57.7445,57.7273,57.7359,2030.0
2017-08-25 12:00:00,67.03,67.05,67.03,67.05,2844.0,57.7273,57.7445,57.7273,57.7445,2844.0
2017-08-25 12:05:00,67.06,67.08,67.05,67.07,2215.0,57.7531,57.7704,57.7445,57.7618,2215.0
2017-08-25 12:10:00,67.08,67.09,67.08,67.09,500.0,57.7704,57.779,57.7704,57.779,500.0
2017-08-25 12:15:00,67.09,67.09,67.07,67.07,2192.0,57.779,57.779,57.7618,57.7618,2192.0
2017-08-25 12:20:00,67.08,67.09,67.08,67.09,2052.0,57.7704,57.779,57.7704,57.779,2052.0
2017-08-25 12:25:00,67.08,67.09,67.08,67.09,3103.0,57.7704,57.779,57.7704,57.779,3103.0
2017-08-25 12:30:00,67.09,67.09,67.08,67.09,5100.0,57.779,57.779,57.7704,57.779,5100.0
2017-08-25 12:35:00,67.09,67.09,67.07,67.07,3594.0,57.779,57.779,57.7618,57.7618,3594.0
2017-08-25 12:40:00,67.08,67.08,67.08,67.08,800.0,57.7704,57.7704,57.7704,57.7704,800.0
2017-08-25 12:45:00,67.09,67.09,67.07,67.08,1200.0,57.779,57.779,57.7618,57.7704,1200.0
2017-08-25 12:50:00,67.09,67.1,67.09,67.1,1900.0,57.779,57.7876,57.779,57.7876,1900.0
2017-08-25 12:55:00,67.09,67.1,67.09,67.1,670.0,57.779,57.7876,57.779,57.7876,670.0
2017-08-25 13:00:00,67.1,67.13,67.1,67.12,25569.0,57.7876,57.8134,57.7876,57.8048,25569.0
2017-08-25 13:05:00,67.11,67.13,67.11,67.13,8536.0,57.7962,57.8134,57.7962,57.8134,8536.0
2017-08-25 13:10:00,67.13,67.14,67.12,67.14,2738.0,57.8134,57.822,57.8048,57.822,2738.0
2017-08-25 13:15:00,67.14,67.14,67.13,67.14,4065.0,57.822,57.822,57.8134,57.822,4065.0
2017-08-25 13:20:00,67.14,67.14,67.11,67.13,14000.0,57.822,57.822,57.7962,57.8134,14000.0
2017-08-25 13:25:00,67.13,67.13,67.12,67.13,1100.0,57.8134,57.8134,57.8048,57.8134,1100.0
2017-08-25 13:30:00,67.13,67.13,67.11,67.11,3610.0,57.8134,57.8134,57.7962,57.7962,3610.0
2017-08-25 13:35:00,67.11,67.11,67.11,67.11,300.0,57.7962,57.7962,57.7962,57.7962,300.0
2017-08-25 13:40:00,67.11,67.12,67.11,67.12,1189.0,57.7962,57.8048,57.7962,57.8048,1189.0
2017-08-25 13:45:00,67.13,67.13,67.11,67.11,4501.0,57.8134,57.8134,57.7962,57.7962,4501.0
2017-08-25 13:50:00,67.12,67.12,67.11,67.12,547.0,57.8048,57.8048,57.7962,57.8048,547.0
2017-08-25 13:55:00,67.12,67.12,67.08,67.11,4860.0,57.8048,57.8048,57.7704,57.7962,4860.0
2017-08-25 14:00:00,67.11,67.11,67.09,67.1,1600.0,57.7962,57.7962,57.779,57.7876,1600.0
2017-08-25 14:05:00,67.1,67.11,67.1,67.11,1900.0,57.7876,57.7962,57.7876,57.7962,1900.0
2017-08-25 14:10:00,67.11,67.12,67.11,67.12,500.0,57.7962,57.8048,57.7962,57.8048,500.0
2017-08-25 14:15:00,67.12,67.13,67.12,67.13,2400.0,57.8048,57.8134,57.8048,57.8134,2400.0
2017-08-25 14:20:00,67.13,67.14,67.12,67.13,4097.0,57.8134,57.822,57.8048,57.8134,4097.0
2017-08-25 14:25:00,67.13,67.13,67.12,67.13,5302.0,57.8134,57.8134,57.8048,57.8134,5302.0
2017-08-25 14:30:00,67.13,67.14,67.13,67.14,1600.0,57.8134,57.822,57.8134,57.822,1600.0
2017-08-25 14:35:00,67.14,67.14,67.12,67.13,2000.0,57.822,57.822,57.8048,57.8134,2000.0
2017-08-25 14:40:00,67.14,67.15,67.13,67.15,1301.0,57.822,57.8306,57.8134,57.8306,1301.0
2017-08-25 14:45:00,67.15,67.15,67.14,67.14,1083.0,57.8306,57.8306,57.822,57.822,1083.0
2017-08-25 14:50:00,67.15,67.15,67.14,67.15,1425.0,57.8306,57.8306,57.822,57.8306,1425.0
2017-08-25 14:55:00,67.15,67.15,67.14,67.15,2690.0,57.8306,57.8306,57.822,57.8306,2690.0
2017-08-25 15:00:00,67.14,67.16,67.12,67.13,12234.0,57.822,57.8393,57.8048,57.8134,12234.0
2017-08-25 15:05:00,67.13,67.17,67.13,67.16,2300.0,57.8134,57.8479,57.8134,57.8393,2300.0
2017-08-25 15:10:00,67.16,67.21,67.16,67.16,24056.0,57.8393,57.8823,57.8393,57.8393,24056.0
2017-08-25 15:15:00,67.17,67.17,67.15,67.16,3574.0,57.8479,57.8479,57.8306,57.8393,3574.0
2017-08-25 15:20:00,67.16,67.17,67.15,67.16,7108.0,57.8393,57.8479,57.8306,57.8393,7108.0
2017-08-25 15:25:00,67.16,67.16,67.15,67.16,2359.0,57.8393,57.8393,57.8306,57.8393,2359.0
2017-08-25 15:30:00,67.16,67.16,67.14,67.14,4000.0,57.8393,57.8393,57.822,57.822,4000.0
2017-08-25 15:35:00,67.13,67.14,67.1,67.12,4416.0,57.8134,57.822,57.7876,57.8048,4416.0
2017-08-25 15:40:00,67.12,67.13,67.09,67.1,24279.0,57.8048,57.8134,57.779,57.7876,24279.0
2017-08-25 15:45:00,67.09,67.11,67.08,67.11,16419.0,57.779,57.7962,57.7704,57.7962,16419.0
2017-08-25 15:50:00,67.1,67.1,67.07,67.08,16854.0,57.7876,57.7876,57.7618,57.7704,16854.0
2017-08-25 15:55:00,67.09,67.09,67.02,67.04,46645.0,57.779,57.779,57.7187,57.7359,46645.0
2017-08-28 09:30:00,67.12,67.17,67.11,67.11,30363.0,57.8048,57.8479,57.7962,57.7962,30363.0
2017-08-28 09:35:00,67.12,67.14,67.1,67.1,12562.0,57.8048,57.822,57.7876,57.7876,12562.0
2017-08-28 09:40:00,67.1,67.12,67.09,67.1,31578.0,57.7876,57.8048,57.779,57.7876,31578.0
2017-08-28 09:45:00,67.11,67.11,67.07,67.08,4567.0,57.7962,57.7962,57.7618,57.7704,4567.0
2017-08-28 09:50:00,67.08,67.09,67.02,67.03,15305.0,57.7704,57.779,57.7187,57.7273,15305.0
2017-08-28 09:55:00,67.02,67.03,67.01,67.02,4507.0,57.7187,57.7273,57.7101,57.7187,4507.0
2017-08-28 10:00:00,67.02,67.04,66.99,67.02,17130.0,57.7187,57.7359,57.6929,57.7187,17130.0
2017-08-28 10:05:00,67.03,67.04,67.02,67.03,12391.0,57.7273,57.7359,57.7187,57.7273,12391.0
2017-08-28 10:10:00,67.03,67.06,67.03,67.03,6800.0,57.7273,57.7531,57.7273,57.7273,6800.0
2017-08-28 10:15:00,67.03,67.04,67.02,67.04,1900.0,57.7273,57.7359,57.7187,57.7359,1900.0
2017-08-28 10:20:00,67.05,67.05,67.03,67.05,4779.0,57.7445,57.7445,57.7273,57.7445,4779.0
2017-08-28 10:25:00,67.06,67.06,66.99,67.01,5750.0,57.7531,57.7531,57.6929,57.7101,5750.0
2017-08-28 10:30:00,67.0,67.0,66.97,66.99,3521.0,57.7015,57.7015,57.6756,57.6929,3521.0
2017-08-28 10:35:00,66.98,67.01,66.98,67.01,2874.0,57.6842,57.7101,57.6842,57.7101,2874.0
2017-08-28 10:40:00,67.0,67.02,67.0,67.01,3698.0,57.7015,57.7187,57.7015,57.7101,3698.0
2017-08-28 10:45:00,67.01,67.03,67.0,67.03,9049.0,57.7101,57.7273,57.7015,57.7273,9049.0
2017-08-28 10:50:00,67.03,67.07,67.03,67.06,7798.0,57.7273,57.7618,57.7273,57.7531,7798.0
2017-08-28 10:55:00,67.06,67.07,67.06,67.07,4250.0,57.7531,57.7618,57.7531,57.7618,4250.0
2017-08-28 11:00:00,67.07,67.09,67.07,67.09,5557.0,57.7618,57.779,57.7618,57.779,5557.0
2017-08-28 11:05:00,67.09,67.09,67.06,67.08,8427.0,57.779,57.779,57.7531,57.7704,8427.0
2017-08-28 11:10:00,67.07,67.09,67.06,67.07,37932.0,57.7618,57.779,57.7531,57.7618,37932.0
2017-08-28 11:15:00,67.06,67.07,67.04,67.05,3550.0,57.7531,57.7618,57.7359,57.7445,3550.0
2017-08-28 11:20:00,67.05,67.05,67.02,67.03,8950.0,57.7445,57.7445,57.7187,57.7273,8950.0
2017-08-28 11:25:00,67.02,67.05,67.02,67.05,5056.0,57.7187,57.7445,57.7187,57.7445,5056.0
2017-08-28 11:30:00,67.05,67.05,67.02,67.03,39837.0,57.7445,57.7445,57.7187,57.7273,39837.0
2017-08-28 11:35:00,67.03,67.03,66.99,67.01,7000.0,57.7273,57.7273,57.6929,57.7101,7000.0
2017-08-28 11:40:00,67.01,67.02,67.0,67.02,3413.0,57.7101,57.7187,57.7015,57.7187,3413.0
2017-08-28 11:45:00,67.02,67.02,67.01,67.01,6696.0,57.7187,57.7187,57.7101,57.7101,6696.0
2017-08-28 11:50:00,67.02,67.04,67.01,67.04,4977.0,57.7187,57.7359,57.7101,57.7359,4977.0
2017-08-28 11:55:00,67.04,67.06,67.04,67.04,2517.0,57.7359,57.7531,57.7359,57.7359,2517.0
2017-08-28 12:00:00,67.03,67.04,67.02,67.03,7505.0,57.7273,57.7359,57.7187,57.7273,7505.0
2017-08-28 12:05:00,67.03,67.04,67.01,67.02,5250.0,57.7273,57.7359,57.7101,57.7187,5250.0
2017-08-28 12:10:00,67.02,67.03,67.01,67.03,3100.0,57.7187,57.7273,57.7101,57.7273,3100.0
2017-08-28 12:15:00,67.03,67.03,66.99,67.0,4667.0,57.7273,57.7273,57.6929,57.7015,4667.0
2017-08-28 12:20:00,67.0,67.0,66.94,66.95,5005.0,57.7015,57.7015,57.6498,57.6584,5005.0
2017-08-28 12:25:00,66.95,66.96,66.95,66.95,14351.0,57.6584,57.667,57.6584,57.6584,14351.0
2017-08-28 12:30:00,66.95,66.96,66.95,66.96,1200.0,57.6584,57.667,57.6584,57.667,1200.0
2017-08-28 12:35:00,66.96,66.97,66.96,66.96,2375.0,57.667,57.6756,57.667,57.667,2375.0
2017-08-28 12:40:00,66.97,66.97,66.93,66.94,13000.0,57.6756,57.6756,57.6412,57.6498,13000.0
2017-08-28 12:45:00,66.93,66.96,66.93,66.95,14430.0,57.6412,57.667,57.6412,57.6584,14430.0
2017-08-28 12:50:00,66.95,66.96,66.94,66.95,4300.0,57.6584,57.667,57.6498,57.6584,4300.0
2017-08-28 12:55:00,66.95,66.97,66.95,66.96,4611.0,57.6584,57.6756,57.6584,57.667,4611.0
2017-08-28 13:00:00,66.96,66.99,66.96,66.99,2950.0,57.667,57.6929,57.667,57.6929,2950.0
2017-08-28 13:05:00,66.99,67.0,66.98,67.0,2900.0,57.6929,57.7015,57.6842,57.7015,2900.0
2017-08-28 13:10:00,67.0,67.0,66.99,66.99,7553.0,57.7015,57.7015,57.6929,57.6929,7553.0
2017-08-28 13:15:00,67.0,67.0,66.98,67.0,3666.0,57.7015,57.7015,57.6842,57.7015,3666.0
2017-08-28 13:20:00,67.0,67.0,66.98,66.99,4043.0,57.7015,57.7015,57.6842,57.6929,4043.0
2017-08-28 13:25:00,66.98,67.0,66.97,66.99,2500.0,57.6842,57.7015,57.6756,57.6929,2500.0
2017-08-28 13:30:00,66.98,66.99,66.97,66.98,8249.0,57.6842,57.6929,57.6756,57.6842,8249.0
2017-08-28 13:35:00,66.97,66.98,66.97,66.98,1849.0,57.6756,57.6842,57.6756,57.6842,1849.0
2017-08-28 13:40:00,66.98,66.99,66.97,66.99,3000.0,57.6842,57.6929,57.6756,57.6929,3000.0
2017-08-28 13:45:00,66.99,67.0,66.98,67.0,11664.0,57.6929,57.7015,57.6842,57.7015,11664.0
2017-08-28 13:50:00,67.0,67.0,66.98,66.99,11691.0,57.7015,57.7015,57.6842,57.6929,11691.0
2017-08-28 13:55:00,66.98,67.02,66.97,67.02,14226.0,57.6842,57.7187,57.6756,57.7187,14226.0
2017-08-28 14:00:00,67.02,67.02,67.0,67.01,2900.0,57.7187,57.7187,57.7015,57.7101,2900.0
2017-08-28 14:05:00,67.01,67.02,67.0,67.01,8032.0,57.7101,57.7187,57.7015,57.7101,8032.0
2017-08-28 14:10:00,67.01,67.03,67.01,67.03,3600.0,57.7101,57.7273,57.7101,57.7273,3600.0
2017-08-28 14:15:00,67.02,67.02,67.0,67.01,3150.0,57.7187,57.7187,57.7015,57.7101,3150.0
2017-08-28 14:20:00,67.0,67.02,67.0,67.02,4254.0,57.7015,57.7187,57.7015,57.7187,4254.0
2017-08-28 14:25:00,67.02,67.02,67.0,67.01,9412.0,57.7187,57.7187,57.7015,57.7101,9412.0
2017-08-28 14:30:00,67.0,67.01,66.98,67.0,4170.0,57.7015,57.7101,57.6842,57.7015,4170.0
2017-08-28 14:35:00,67.01,67.02,67.0,67.02,4364.0,57.7101,57.7187,57.7015,57.7187,4364.0
2017-08-28 14:40:00,67.02,67.02,67.0,67.02,4633.0,57.7187,57.7187,57.7015,57.7187,4633.0
2017-08-28 14:45:00,67.02,67.03,67.01,67.03,6124.0,57.7187,57.7273,57.7101,57.7273,6124.0
2017-08-28 14:50:00,67.03,67.03,67.02,67.02,4436.0,57.7273,57.7273,57.7187,57.7187,4436.0
2017-08-28 14:55:00,67.02,67.03,67.01,67.02,5250.0,57.7187,57.7273,57.7101,57.7187,5250.0
2017-08-28 15:00:00,67.01,67.03,67.01,67.03,21432.0,57.7101,57.7273,57.7101,57.7273,21432.0
2017-08-28 15:05:00,67.03,67.03,67.0,67.01,12787.0,57.7273,57.7273,57.7015,57.7101,12787.0
2017-08-28 15:10:00,67.01,67.01,66.99,67.0,4747.0,57.7101,57.7101,57.6929,57.7015,4747.0
2017-08-28 15:15:00,66.99,67.01,66.99,67.01,4973.0,57.6929,57.7101,57.6929,57.7101,4973.0
2017-08-28 15:20:00,67.01,67.02,67.0,67.02,7951.0,57.7101,57.7187,57.7015,57.7187,7951.0
2017-08-28 15:25:00,67.02,67.02,66.99,67.01,25641.0,57.7187,57.7187,57.6929,57.7101,25641.0
2017-08-28 15:30:00,67.01,67.02,67.01,67.02,8638.0,57.7101,57.7187,57.7101,57.7187,8638.0
2017-08-28 15:35:00,67.02,67.02,67.0,67.01,5405.0,57.7187,57.7187,57.7015,57.7101,5405.0
2017-08-28 15:40:00,67.0,67.02,67.0,67.02,6244.0,57.7015,57.7187,57.7015,57.7187,6244.0
2017-08-28 15:45:00,67.02,67.02,67.0,67.0,6099.0,57.7187,57.7187,57.7015,57.7015,6099.0
2017-08-28 15:50:00,66.99,67.01,66.99,67.0,15414.0,57.6929,57.7101,57.6929,57.7015,15414.0
2017-08-28 15:55:00,66.99,67.03,66.99,67.03,43030.0,57.6929,57.7273,57.6929,57.7273,43030.0
2017-08-29 09:30:00,66.65,66.69,66.53,66.69,50744.0,57.4,57.4345,57.2967,57.4345,50744.0
2017-08-29 09:35:00,66.69,66.72,66.67,66.7,7236.0,57.4345,57.4603,57.4173,57.4431,7236.0
2017-08-29 09:40:00,66.69,66.73,66.69,66.7,24270.0,57.4345,57.4689,57.4345,57.4431,24270.0
2017-08-29 09:45:00,66.7,66.75,66.7,66.75,15066.0,57.4431,57.4862,57.4431,57.4862,15066.0
2017-08-29 09:50:00,66.74,66.76,66.72,66.72,4600.0,57.4775,57.4948,57.4603,57.4603,4600.0
2017-08-29 09:55:00,66.72,66.75,66.72,66.75,3720.0,57.4603,57.4862,57.4603,57.4862,3720.0
2017-08-29 10:00:00,66.75,66.79,66.74,66.76,7505.0,57.4862,57.5206,57.4775,57.4948,7505.0
2017-08-29 10:05:00,66.76,66.76,66.73,66.73,15428.0,57.4948,57.4948,57.4689,57.4689,15428.0
2017-08-29 10:10:00,66.73,66.73,66.69,66.72,18191.0,57.4689,57.4689,57.4345,57.4603,18191.0
2017-08-29 10:15:00,66.72,66.75,66.72,66.75,26123.0,57.4603,57.4862,57.4603,57.4862,26123.0
2017-08-29 10:20:00,66.75,66.76,66.7,66.73,25474.0,57.4862,57.4948,57.4431,57.4689,25474.0
2017-08-29 10:25:00,66.73,66.76,66.73,66.76,7383.0,57.4689,57.4948,57.4689,57.4948,7383.0
2017-08-29 10:30:00,66.77,66.81,66.77,66.8,7500.0,57.5034,57.5378,57.5034,57.5292,7500.0
2017-08-29 10:35:00,66.8,66.8,66.78,66.8,4344.0,57.5292,57.5292,57.512,57.5292,4344.0
2017-08-29 10:40:00,66.81,66.88,66.81,66.87,24657.0,57.5378,57.5981,57.5378,57.5895,24657.0
2017-08-29 10:45:00,66.87,66.88,66.85,66.86,2904.0,57.5895,57.5981,57.5723,57.5809,2904.0
2017-08-29 10:50:00,66.87,66.9,66.87,66.88,7146.0,57.5895,57.6153,57.5895,57.5981,7146.0
2017-08-29 10:55:00,66.86,66.87,66.85,66.87,5000.0,57.5809,57.5895,57.5723,57.5895,5000.0
2017-08-29 11:00:00,66.87,66.89,66.86,66.86,11165.0,57.5895,57.6067,57.5809,57.5809,11165.0
2017-08-29 11:05:00,66.88,66.91,66.87,66.91,5836.0,57.5981,57.624,57.5895,57.624,5836.0
2017-08-29 11:10:00,66.91,66.91,66.89,66.9,6763.0,57.624,57.624,57.6067,57.6153,6763.0
2017-08-29 11:15:00,66.9,66.91,66.88,66.89,6091.0,57.6153,57.624,57.5981,57.6067,6091.0
2017-08-29 11:20:00,66.89,66.92,66.89,66.89,3756.0,57.6067,57.6326,57.6067,57.6067,3756.0
2017-08-29 11:25:00,66.89,66.89,66.87,66.87,3325.0,57.6067,57.6067,57.5895,57.5895,3325.0
2017-08-29 11:30:00,66.87,66.89,66.86,66.88,4867.0,57.5895,57.6067,57.5809,57.5981,4867.0
2017-08-29 11:35:00,66.89,66.91,66.88,66.91,3100.0,57.6067,57.624,57.5981,57.624,3100.0
2017-08-29 11:40:00,66.91,66.94,66.91,66.94,5700.0,57.624,57.6498,57.624,57.6498,5700.0
2017-08-29 11:45:00,66.94,66.97,66.92,66.92,3000.0,57.6498,57.6756,57.6326,57.6326,3000.0
2017-08-29 11:50:00,66.93,66.94,66.93,66.93,3154.0,57.6412,57.6498,57.6412,57.6412,3154.0
2017-08-29 11:55:00,66.93,66.95,66.92,66.93,2028.0,57.6412,57.6584,57.6326,57.6412,2028.0
2017-08-29 12:00:00,66.92,66.92,66.91,66.91,1987.0,57.6326,57.6326,57.624,57.624,1987.0
2017-08-29 12:05:00,66.91,66.91,66.9,66.9,77234.0,57.624,57.624,57.6153,57.6153,77234.0
2017-08-29 12:10:00,66.91,66.92,66.9,66.91,9723.0,57.624,57.6326,57.6153,57.624,9723.0
2017-08-29 12:15:00,66.9,66.92,66.9,66.92,1970.0,57.6153,57.6326,57.6153,57.6326,1970.0
2017-08-29 12:20:00,66.92,66.93,66.91,66.92,3200.0,57.6326,57.6412,57.624,57.6326,3200.0
2017-08-29 12:25:00,66.92,66.94,66.92,66.93,10418.0,57.6326,57.6498,57.6326,57.6412,10418.0
2017-08-29 12:30:00,66.94,66.94,66.93,66.94,2300.0,57.6498,57.6498,57.6412,57.6498,2300.0
2017-08-29 12:35:00,66.94,66.95,66.93,66.94,2175.0,57.6498,57.6584,57.6412,57.6498,2175.0
2017-08-29 12:40:00,66.94,66.94,66.92,66.92,2759.0,57.6498,57.6498,57.6326,57.6326,2759.0
2017-08-29 12:45:00,66.93,66.95,66.93,66.95,64397.0,57.6412,57.6584,57.6412,57.6584,64397.0
2017-08-29 12:50:00,66.95,66.96,66.92,66.93,17358.0,57.6584,57.667,57.6326,57.6412,17358.0
2017-08-29 12:55:00,66.94,66.94,66.93,66.94,1825.0,57.6498,57.6498,57.6412,57.6498,1825.0
2017-08-29 13:00:00,66.94,66.95,66.94,66.94,1200.0,57.6498,57.6584,57.6498,57.6498,1200.0
2017-08-29 13:05:00,66.94,66.95,66.94,66.95,3122.0,57.6498,57.6584,57.6498,57.6584,3122.0
2017-08-29 13:10:00,66.95,66.95,66.91,66.92,3500.0,57.6584,57.6584,57.624,57.6326,3500.0
2017-08-29 13:15:00,66.91,66.92,66.89,66.92,68161.0,57.624,57.6326,57.6067,57.6326,68161.0
2017-08-29 13:20:00,66.92,66.93,66.92,66.92,4400.0,57.6326,57.6412,57.6326,57.6326,4400.0
2017-08-29 13:25:00,66.92,66.95,66.91,66.94,26478.0,57.6326,57.6584,57.624,57.6498,26478.0
2017-08-29 13:30:00,66.94,66.96,66.93,66.93,5034.0,57.6498,57.667,57.6412,57.6412,5034.0
2017-08-29 13:35:00,66.93,66.95,66.92,66.95,64362.0,57.6412,57.6584,57.6326,57.6584,64362.0
2017-08-29 13:40:00,66.95,66.96,66.94,66.95,6552.0,57.6584,57.667,57.6498,57.6584,6552.0
2017-08-29 13:45:00,66.95,66.96,66.94,66.95,12627.0,57.6584,57.667,57.6498,57.6584,12627.0
2017-08-29 13:50:00,66.95,66.95,66.92,66.94,35560.0,57.6584,57.6584,57.6326,57.6498,35560.0
2017-08-29 13:55:00,66.94,66.95,66.93,66.94,5068.0,57.6498,57.6584,57.6412,57.6498,5068.0
2017-08-29 14:00:00,66.94,66.95,66.92,66.92,5787.0,57.6498,57.6584,57.6326,57.6326,5787.0
2017-08-29 14:05:00,66.93,66.95,66.92,66.93,8108.0,57.6412,57.6584,57.6326,57.6412,8108.0
2017-08-29 14:10:00,66.92,66.93,66.92,66.93,2368.0,57.6326,57.6412,57.6326,57.6412,2368.0
2017-08-29 14:15:00,66.93,66.95,66.93,66.94,2600.0,57.6412,57.6584,57.6412,57.6498,2600.0
2017-08-29 14:20:00,66.94,66.95,66.94,66.94,3500.0,57.6498,57.6584,57.6498,57.6498,3500.0
2017-08-29 14:25:00,66.94,66.95,66.94,66.94,2808.0,57.6498,57.6584,57.6498,57.6498,2808.0
2017-08-29 14:30:00,66.94,66.95,66.93,66.95,2600.0,57.6498,57.6584,57.6412,57.6584,2600.0
2017-08-29 14:35:00,66.94,66.97,66.94,66.97,5839.0,57.6498,57.6756,57.6498,57.6756,5839.0
2017-08-29 14:40:00,66.97,67.0,66.96,67.0,12100.0,57.6756,57.7015,57.667,57.7015,12100.0
2017-08-29 14:45:00,67.0,67.0,66.99,67.0,4700.0,57.7015,57.7015,57.6929,57.7015,4700.0
2017-08-29 14:50:00,67.0,67.01,66.99,66.99,11828.0,57.7015,57.7101,57.6929,57.6929,11828.0
2017-08-29 14:55:00,66.99,67.0,66.98,66.99,11629.0,57.6929,57.7015,57.6842,57.6929,11629.0
2017-08-29 15:00:00,67.0,67.0,66.97,66.99,9605.0,57.7015,57.7015,57.6756,57.6929,9605.0
2017-08-29 15:05:00,66.99,67.0,66.98,67.0,6487.0,57.6929,57.7015,57.6842,57.7015,6487.0
2017-08-29 15:10:00,67.01,67.02,67.0,67.02,5027.0,57.7101,57.7187,57.7015,57.7187,5027.0
2017-08-29 15:15:00,67.02,67.02,67.0,67.0,18393.0,57.7187,57.7187,57.7015,57.7015,18393.0
2017-08-29 15:20:00,67.0,67.02,67.0,67.02,9515.0,57.7015,57.7187,57.7015,57.7187,9515.0
2017-08-29 15:25:00,67.02,67.04,67.02,67.03,2624.0,57.7187,57.7359,57.7187,57.7273,2624.0
2017-08-29 15:30:00,67.02,67.03,67.0,67.02,13147.0,57.7187,57.7273,57.7015,57.7187,13147.0
2017-08-29 15:35:00,67.02,67.02,66.98,66.99,14159.0,57.7187,57.7187,57.6842,57.6929,14159.0
2017-08-29 15:40:00,66.99,67.01,66.99,67.0,23888.0,57.6929,57.7101,57.6929,57.7015,23888.0
2017-08-29 15:45:00,67.0,67.0,66.98,66.98,21491.0,57.7015,57.7015,57.6842,57.6842,21491.0
2017-08-29 15:50:00,66.98,66.98,66.97,66.98,25090.0,57.6842,57.6842,57.6756,57.6842,25090.0
2017-08-29 15:55:00,66.97,66.98,66.95,66.96,131999.0,57.6756,57.6842,57.6584,57.667,131999.0
2017-08-30 09:30:00,66.97,66.97,66.9,66.9,57407.0,57.6756,57.6756,57.6153,57.6153,57407.0
2017-08-30 09:35:00,66.9,66.97,66.9,66.96,56235.0,57.6153,57.6756,57.6153,57.667,56235.0
2017-08-30 09:40:00,66.96,66.99,66.96,66.97,26774.0,57.667,57.6929,57.667,57.6756,26774.0
2017-08-30 09:45:00,66.97,66.99,66.97,66.98,5800.0,57.6756,57.6929,57.6756,57.6842,5800.0
2017-08-30 09:50:00,66.98,66.99,66.96,66.97,22102.0,57.6842,57.6929,57.667,57.6756,22102.0
2017-08-30 09:55:00,66.98,66.99,66.97,66.98,12091.0,57.6842,57.6929,57.6756,57.6842,12091.0
2017-08-30 10:00:00,66.98,66.98,66.94,66.94,45894.0,57.6842,57.6842,57.6498,57.6498,45894.0
2017-08-30 10:05:00,66.94,66.95,66.93,66.95,7476.0,57.6498,57.6584,57.6412,57.6584,7476.0
2017-08-30 10:10:00,66.96,66.97,66.95,66.96,9040.0,57.667,57.6756,57.6584,57.667,9040.0
2017-08-30 10:15:00,66.95,66.99,66.95,66.98,3000.0,57.6584,57.6929,57.6584,57.6842,3000.0
2017-08-30 10:20:00,66.98,66.98,66.97,66.98,1590.0,57.6842,57.6842,57.6756,57.6842,1590.0
2017-08-30 10:25:00,66.98,66.98,66.97,66.97,1678.0,57.6842,57.6842,57.6756,57.6756,1678.0
2017-08-30 10:30:00,66.96,66.98,66.96,66.97,7020.0,57.667,57.6842,57.667,57.6756,7020.0
2017-08-30 10:35:00,66.97,66.98,66.93,66.94,2757.0,57.6756,57.6842,57.6412,57.6498,2757.0
2017-08-30 10:40:00,66.95,66.95,66.93,66.95,930.0,57.6584,57.6584,57.6412,57.6584,930.0
2017-08-30 10:45:00,66.96,67.03,66.96,67.03,6999.0,57.667,57.7273,57.667,57.7273,6999.0
2017-08-30 10:50:00,67.02,67.02,67.01,67.01,1800.0,57.7187,57.7187,57.7101,57.7101,1800.0
2017-08-30 10:55:00,67.03,67.03,67.01,67.02,2680.0,57.7273,57.7273,57.7101,57.7187,2680.0
2017-08-30 11:00:00,67.03,67.03,67.02,67.02,2700.0,57.7273,57.7273,57.7187,57.7187,2700.0
2017-08-30 11:05:00,67.03,67.04,67.03,67.04,1900.0,57.7273,57.7359,57.7273,57.7359,1900.0
2017-08-30 11:10:00,67.03,67.03,67.01,67.03,4226.0,57.7273,57.7273,57.7101,57.7273,4226.0
2017-08-30 11:15:00,67.03,67.03,67.01,67.01,2400.0,57.7273,57.7273,57.7101,57.7101,2400.0
2017-08-30 11:20:00,67.0,67.0,66.98,66.98,10640.0,57.7015,57.7015,57.6842,57.6842,10640.0
2017-08-30 11:25:00,66.98,67.01,66.97,67.0,6846.0,57.6842,57.7101,57.6756,57.7015,6846.0
2017-08-30 11:30:00,67.01,67.02,67.0,67.01,3247.0,57.7101,57.7187,57.7015,57.7101,3247.0
2017-08-30 11:35:00,67.0,67.04,67.0,67.04,1500.0,57.7015,57.7359,57.7015,57.7359,1500.0
2017-08-30 11:40:00,67.05,67.06,67.03,67.03,6110.0,57.7445,57.7531,57.7273,57.7273,6110.0
2017-08-30 11:45:00,67.03,67.05,67.02,67.03,10482.0,57.7273,57.7445,57.7187,57.7273,10482.0
2017-08-30 11:50:00,67.03,67.03,67.02,67.03,3998.0,57.7273,57.7273,57.7187,57.7273,3998.0
2017-08-30 11:55:00,67.03,67.05,67.03,67.05,1800.0,57.7273,57.7445,57.7273,57.7445,1800.0
2017-08-30 12:00:00,67.06,67.06,67.04,67.04,1590.0,57.7531,57.7531,57.7359,57.7359,1590.0
2017-08-30 12:05:00,67.05,67.05,67.03,67.04,1603.0,57.7445,57.7445,57.7273,57.7359,1603.0
2017-08-30 12:10:00,67.05,67.05,67.04,67.05,2086.0,57.7445,57.7445,57.7359,57.7445,2086.0
2017-08-30 12:15:00,67.06,67.06,67.06,67.06,600.0,57.7531,57.7531,57.7531,57.7531,600.0
2017-08-30 12:20:00,67.06,67.06,67.05,67.05,1188.0,57.7531,57.7531,57.7445,57.7445,1188.0
2017-08-30 12:25:00,67.06,67.06,67.05,67.06,2258.0,57.7531,57.7531,57.7445,57.7531,2258.0
2017-08-30 12:30:00,67.06,67.07,67.05,67.06,3862.0,57.7531,57.7618,57.7445,57.7531,3862.0
2017-08-30 12:35:00,67.07,67.07,67.07,67.07,600.0,57.7618,57.7618,57.7618,57.7618,600.0
2017-08-30 12:40:00,67.07,67.08,67.07,67.08,5700.0,57.7618,57.7704,57.7618,57.7704,5700.0
2017-08-30 12:45:00,67.08,67.09,67.08,67.09,9550.0,57.7704,57.779,57.7704,57.779,9550.0
2017-08-30 12:50:00,67.09,67.09,67.07,67.08,8100.0,57.779,57.779,57.7618,57.7704,8100.0
2017-08-30 12:55:00,67.08,67.09,67.07,67.09,6738.0,57.7704,57.779,57.7618,57.779,6738.0
2017-08-30 13:00:00,67.1,67.1,67.09,67.09,2214.0,57.7876,57.7876,57.779,57.779,2214.0
2017-08-30 13:05:00,67.1,67.12,67.1,67.12,900.0,57.7876,57.8048,57.7876,57.8048,900.0
2017-08-30 13:10:00,67.12,67.14,67.12,67.14,2700.0,57.8048,57.822,57.8048,57.822,2700.0
2017-08-30 13:15:00,67.13,67.13,67.13,67.13,2000.0,57.8134,57.8134,57.8134,57.8134,2000.0
2017-08-30 13:20:00,67.13,67.14,67.13,67.14,1200.0,57.8134,57.822,57.8134,57.822,1200.0
2017-08-30 13:25:00,67.14,67.18,67.13,67.17,4119.0,57.822,57.8565,57.8134,57.8479,4119.0
2017-08-30 13:30:00,67.16,67.16,67.15,67.15,14017.0,57.8393,57.8393,57.8306,57.8306,14017.0
2017-08-30 13:35:00,67.16,67.17,67.15,67.17,1357.0,57.8393,57.8479,57.8306,57.8479,1357.0
2017-08-30 13:40:00,67.17,67.17,67.15,67.15,2200.0,57.8479,57.8479,57.8306,57.8306,2200.0
2017-08-30 13:45:00,67.16,67.17,67.15,67.17,4713.0,57.8393,57.8479,57.8306,57.8479,4713.0
2017-08-30 13:50:00,67.17,67.18,67.16,67.18,2900.0,57.8479,57.8565,57.8393,57.8565,2900.0
2017-08-30 13:55:00,67.17,67.18,67.17,67.18,6593.0,57.8479,57.8565,57.8479,57.8565,6593.0
2017-08-30 14:00:00,67.17,67.17,67.16,67.16,42148.0,57.8479,57.8479,57.8393,57.8393,42148.0
2017-08-30 14:05:00,67.16,67.16,67.15,67.15,4276.0,57.8393,57.8393,57.8306,57.8306,4276.0
2017-08-30 14:10:00,67.15,67.15,67.14,67.15,2900.0,57.8306,57.8306,57.822,57.8306,2900.0
2017-08-30 14:15:00,67.15,67.15,67.14,67.14,4907.0,57.8306,57.8306,57.822,57.822,4907.0
2017-08-30 14:20:00,67.14,67.16,67.14,67.16,3496.0,57.822,57.8393,57.822,57.8393,3496.0
2017-08-30 14:25:00,67.16,67.16,67.14,67.15,11730.0,57.8393,57.8393,57.822,57.8306,11730.0
2017-08-30 14:30:00,67.15,67.16,67.15,67.16,3000.0,57.8306,57.8393,57.8306,57.8393,3000.0
2017-08-30 14:35:00,67.16,67.18,67.15,67.17,19568.0,57.8393,57.8565,57.8306,57.8479,19568.0
2017-08-30 14:40:00,67.17,67.18,67.14,67.14,10267.0,57.8479,57.8565,57.822,57.822,10267.0
2017-08-30 14:45:00,67.14,67.14,67.13,67.14,4900.0,57.822,57.822,57.8134,57.822,4900.0
2017-08-30 14:50:00,67.15,67.16,67.14,67.15,4080.0,57.8306,57.8393,57.822,57.8306,4080.0
2017-08-30 14:55:00,67.16,67.17,67.15,67.16,2156.0,57.8393,57.8479,57.8306,57.8393,2156.0
2017-08-30 15:00:00,67.16,67.17,67.14,67.14,9630.0,57.8393,57.8479,57.822,57.822,9630.0
2017-08-30 15:05:00,67.14,67.15,67.14,67.15,4088.0,57.822,57.8306,57.822,57.8306,4088.0
2017-08-30 15:10:00,67.15,67.15,67.14,67.14,5781.0,57.8306,57.8306,57.822,57.822,5781.0
2017-08-30 15:15:00,67.15,67.15,67.13,67.13,7588.0,57.8306,57.8306,57.8134,57.8134,7588.0
2017-08-30 15:20:00,67.14,67.14,67.13,67.14,4784.0,57.822,57.822,57.8134,57.822,4784.0
2017-08-30 15:25:00,67.14,67.15,67.13,67.15,18502.0,57.822,57.8306,57.8134,57.8306,18502.0
2017-08-30 15:30:00,67.15,67.16,67.15,67.16,14670.0,57.8306,57.8393,57.8306,57.8393,14670.0
2017-08-30 15:35:00,67.16,67.16,67.1,67.11,33065.0,57.8393,57.8393,57.7876,57.7962,33065.0
2017-08-30 15:40:00,67.1,67.1,67.06,67.08,51736.0,57.7876,57.7876,57.7531,57.7704,51736.0
2017-08-30 15:45:00,67.07,67.1,67.07,67.1,8030.0,57.7618,57.7876,57.7618,57.7876,8030.0
2017-08-30 15:50:00,67.1,67.12,67.1,67.12,17609.0,57.7876,57.8048,57.7876,57.8048,17609.0
2017-08-30 15:55:00,67.11,67.13,67.09,67.12,45793.0,57.7962,57.8134,57.779,57.8048,45793.0
2017-08-31 09:30:00,67.3,67.37,67.3,67.35,23997.0,57.9598,58.0201,57.9598,58.0029,23997.0
2017-08-31 09:35:00,67.37,67.41,67.37,67.4,37458.0,58.0201,58.0546,58.0201,58.046,37458.0
2017-08-31 09:40:00,67.4,67.41,67.39,67.39,38684.0,58.046,58.0546,58.0373,58.0373,38684.0
2017-08-31 09:45:00,67.4,67.4,67.37,67.39,5929.0,58.046,58.046,58.0201,58.0373,5929.0
2017-08-31 09:50:00,67.38,67.39,67.35,67.37,64359.0,58.0287,58.0373,58.0029,58.0201,64359.0
2017-08-31 09:55:00,67.37,67.39,67.36,67.39,12219.0,58.0201,58.0373,58.0115,58.0373,12219.0
2017-08-31 10:00:00,67.39,67.43,67.39,67.43,13182.0,58.0373,58.0718,58.0373,58.0718,13182.0
2017-08-31 10:05:00,67.44,67.45,67.43,67.44,16882.0,58.0804,58.089,58.0718,58.0804,16882.0
2017-08-31 10:10:00,67.44,67.46,67.44,67.46,147245.0,58.0804,58.0976,58.0804,58.0976,147245.0
2017-08-31 10:15:00,67.45,67.46,67.43,67.45,4500.0,58.089,58.0976,58.0718,58.089,4500.0
2017-08-31 10:20:00,67.45,67.46,67.45,67.45,2600.0,58.089,58.0976,58.089,58.089,2600.0
2017-08-31 10:25:00,67.45,67.45,67.44,67.44,1900.0,58.089,58.089,58.0804,58.0804,1900.0
2017-08-31 10:30:00,67.44,67.44,67.4,67.4,3100.0,58.0804,58.0804,58.046,58.046,3100.0
2017-08-31 10:35:00,67.4,67.4,67.34,67.37,15528.0,58.046,58.046,57.9943,58.0201,15528.0
2017-08-31 10:40:00,67.37,67.38,67.36,67.38,4295.0,58.0201,58.0287,58.0115,58.0287,4295.0
2017-08-31 10:45:00,67.38,67.38,67.36,67.36,2050.0,58.0287,58.0287,58.0115,58.0115,2050.0
2017-08-31 10:50:00,67.36,67.38,67.36,67.38,3518.0,58.0115,58.0287,58.0115,58.0287,3518.0
2017-08-31 10:55:00,67.39,67.41,67.39,67.41,2900.0,58.0373,58.0546,58.0373,58.0546,2900.0
2017-08-31 11:00:00,67.41,67.42,67.4,67.41,4842.0,58.0546,58.0632,58.046,58.0546,4842.0
2017-08-31 11:05:00,67.42,67.42,67.41,67.42,796.0,58.0632,58.0632,58.0546,58.0632,796.0
2017-08-31 11:10:00,67.42,67.43,67.41,67.42,3610.0,58.0632,58.0718,58.0546,58.0632,3610.0
2017-08-31 11:15:00,67.43,67.43,67.42,67.43,3422.0,58.0718,58.0718,58.0632,58.0718,3422.0
2017-08-31 11:20:00,67.43,67.43,67.42,67.42,2200.0,58.0718,58.0718,58.0632,58.0632,2200.0
2017-08-31 11:25:00,67.42,67.42,67.4,67.41,3899.0,58.0632,58.0632,58.046,58.0546,3899.0
2017-08-31 11:30:00,67.41,67.41,67.34,67.37,7060.0,58.0546,58.0546,57.9943,58.0201,7060.0
2017-08-31 11:35:00,67.37,67.39,67.37,67.39,2400.0,58.0201,58.0373,58.0201,58.0373,2400.0
2017-08-31 11:40:00,67.39,67.4,67.39,67.4,6162.0,58.0373,58.046,58.0373,58.046,6162.0
2017-08-31 11:45:00,67.41,67.45,67.41,67.43,3930.0,58.0546,58.089,58.0546,58.0718,3930.0
2017-08-31 11:50:00,67.43,67.44,67.43,67.44,700.0,58.0718,58.0804,58.0718,58.0804,700.0
2017-08-31 11:55:00,67.45,67.46,67.44,67.45,2500.0,58.089,58.0976,58.0804,58.089,2500.0
2017-08-31 12:00:00,67.44,67.46,67.44,67.46,1097.0,58.0804,58.0976,58.0804,58.0976,1097.0
2017-08-31 12:05:00,67.47,67.48,67.47,67.48,800.0,58.1062,58.1148,58.1062,58.1148,800.0
2017-08-31 12:10:00,67.48,67.48,67.46,67.47,2500.0,58.1148,58.1148,58.0976,58.1062,2500.0
2017-08-31 12:15:00,67.47,67.49,67.46,67.48,1700.0,58.1062,58.1235,58.0976,58.1148,1700.0
2017-08-31 12:20:00,67.48,67.49,67.47,67.49,41791.0,58.1148,58.1235,58.1062,58.1235,41791.0
2017-08-31 12:25:00,67.49,67.49,67.48,67.49,5704.0,58.1235,58.1235,58.1148,58.1235,5704.0
2017-08-31 12:30:00,67.49,67.49,67.48,67.48,2896.0,58.1235,58.1235,58.1148,58.1148,2896.0
2017-08-31 12:35:00,67.48,67.49,67.47,67.49,2000.0,58.1148,58.1235,58.1062,58.1235,2000.0
2017-08-31 12:40:00,67.5,67.5,67.49,67.5,3710.0,58.1321,58.1321,58.1235,58.1321,3710.0
2017-08-31 12:45:00,67.49,67.49,67.46,67.46,3400.0,58.1235,58.1235,58.0976,58.0976,3400.0
2017-08-31 12:50:00,67.47,67.47,67.46,67.47,1048.0,58.1062,58.1062,58.0976,58.1062,1048.0
2017-08-31 12:55:00,67.48,67.49,67.48,67.48,3530.0,58.1148,58.1235,58.1148,58.1148,3530.0
2017-08-31 13:00:00,67.48,67.5,67.48,67.49,3400.0,58.1148,58.1321,58.1148,58.1235,3400.0
2017-08-31 13:05:00,67.48,67.48,67.47,67.48,1949.0,58.1148,58.1148,58.1062,58.1148,1949.0
2017-08-31 13:10:00,67.5,67.5,67.48,67.49,1356.0,58.1321,58.1321,58.1148,58.1235,1356.0
2017-08-31 13:15:00,67.48,67.5,67.47,67.5,1610.0,58.1148,58.1321,58.1062,58.1321,1610.0
2017-08-31 13:20:00,67.5,67.5,67.48,67.48,4077.0,58.1321,58.1321,58.1148,58.1148,4077.0
2017-08-31 13:25:00,67.48,67.49,67.46,67.47,4694.0,58.1148,58.1235,58.0976,58.1062,4694.0
2017-08-31 13:30:00,67.48,67.49,67.47,67.48,4200.0,58.1148,58.1235,58.1062,58.1148,4200.0
2017-08-31 13:35:00,67.48,67.5,67.48,67.48,7273.0,58.1148,58.1321,58.1148,58.1148,7273.0
2017-08-31 13:40:00,67.48,67.51,67.47,67.51,33500.0,58.1148,58.1407,58.1062,58.1407,33500.0
2017-08-31 13:45:00,67.5,67.5,67.48,67.48,7796.0,58.1321,58.1321,58.1148,58.1148,7796.0
2017-08-31 13:50:00,67.48,67.49,67.47,67.48,9393.0,58.1148,58.1235,58.1062,58.1148,9393.0
2017-08-31 13:55:00,67.48,67.5,67.48,67.5,7700.0,58.1148,58.1321,58.1148,58.1321,7700.0
2017-08-31 14:00:00,67.5,67.51,67.49,67.5,9270.0,58.1321,58.1407,58.1235,58.1321,9270.0
2017-08-31 14:05:00,67.5,67.5,67.48,67.48,13418.0,58.1321,58.1321,58.1148,58.1148,13418.0
2017-08-31 14:10:00,67.49,67.5,67.48,67.49,8523.0,58.1235,58.1321,58.1148,58.1235,8523.0
2017-08-31 14:15:00,67.5,67.52,67.49,67.5,20570.0,58.1321,58.1493,58.1235,58.1321,20570.0
2017-08-31 14:20:00,67.5,67.51,67.48,67.51,17770.0,58.1321,58.1407,58.1148,58.1407,17770.0
2017-08-31 14:25:00,67.5,67.54,67.5,67.53,23905.0,58.1321,58.1665,58.1321,58.1579,23905.0
2017-08-31 14:30:00,67.54,67.55,67.53,67.54,4403.0,58.1665,58.1751,58.1579,58.1665,4403.0
2017-08-31 14:35:00,67.54,67.55,67.54,67.55,9132.0,58.1665,58.1751,58.1665,58.1751,9132.0
2017-08-31 14:40:00,67.55,67.55,67.54,67.55,3516.0,58.1751,58.1751,58.1665,58.1751,3516.0
2017-08-31 14:45:00,67.55,67.57,67.54,67.57,7771.0,58.1751,58.1924,58.1665,58.1924,7771.0
2017-08-31 14:50:00,67.57,67.57,67.55,67.57,11236.0,58.1924,58.1924,58.1751,58.1924,11236.0
2017-08-31 14:55:00,67.57,67.59,67.57,67.59,11950.0,58.1924,58.2096,58.1924,58.2096,11950.0
2017-08-31 15:00:00,67.58,67.59,67.57,67.58,16113.0,58.201,58.2096,58.1924,58.201,16113.0
2017-08-31 15:05:00,67.58,67.58,67.55,67.55,9580.0,58.201,58.201,58.1751,58.1751,9580.0
2017-08-31 15:10:00,67.56,67.56,67.54,67.56,9211.0,58.1837,58.1837,58.1665,58.1837,9211.0
2017-08-31 15:15:00,67.56,67.57,67.55,67.57,10152.0,58.1837,58.1924,58.1751,58.1924,10152.0
2017-08-31 15:20:00,67.57,67.58,67.57,67.58,5123.0,58.1924,58.201,58.1924,58.201,5123.0
2017-08-31 15:25:00,67.58,67.59,67.57,67.58,9898.0,58.201,58.2096,58.1924,58.201,9898.0
2017-08-31 15:30:00,67.58,67.6,67.58,67.6,6066.0,58.201,58.2182,58.201,58.2182,6066.0
2017-08-31 15:35:00,67.59,67.62,67.59,67.62,12805.0,58.2096,58.2354,58.2096,58.2354,12805.0
2017-08-31 15:40:00,67.62,67.62,67.61,67.62,11450.0,58.2354,58.2354,58.2268,58.2354,11450.0
2017-08-31 15:45:00,67.61,67.61,67.58,67.59,23458.0,58.2268,58.2268,58.201,58.2096,23458.0
2017-08-31 15:50:00,67.59,67.59,67.56,67.59,45531.0,58.2096,58.2096,58.1837,58.2096,45531.0
2017-08-31 15:55:00,67.58,67.58,67.52,67.55,95717.0,58.201,58.201,58.1493,58.1751,95717.0
2017-09-01 09:30:00,67.73,67.79,67.73,67.78,19122.0,58.3302,58.3818,58.3302,58.3732,19122.0
2017-09-01 09:35:00,67.78,67.78,67.72,67.75,18824.0,58.3732,58.3732,58.3215,58.3474,18824.0
2017-09-01 09:40:00,67.74,67.76,67.73,67.75,7697.0,58.3388,58.356,58.3302,58.3474,7697.0
2017-09-01 09:45:00,67.75,67.77,67.75,67.77,10450.0,58.3474,58.3646,58.3474,58.3646,10450.0
2017-09-01 09:50:00,67.77,67.77,67.7,67.7,9814.0,58.3646,58.3646,58.3043,58.3043,9814.0
2017-09-01 09:55:00,67.71,67.71,67.68,67.71,11624.0,58.3129,58.3129,58.2871,58.3129,11624.0
2017-09-01 10:00:00,67.72,67.72,67.64,67.66,34703.0,58.3215,58.3215,58.2526,58.2699,34703.0
2017-09-01 10:05:00,67.66,67.67,67.64,67.66,19282.0,58.2699,58.2785,58.2526,58.2699,19282.0
2017-09-01 10:10:00,67.65,67.7,67.65,67.7,6414.0,58.2613,58.3043,58.2613,58.3043,6414.0
2017-09-01 10:15:00,67.69,67.71,67.68,67.71,16904.0,58.2957,58.3129,58.2871,58.3129,16904.0
2017-09-01 10:20:00,67.71,67.72,67.7,67.71,5703.0,58.3129,58.3215,58.3043,58.3129,5703.0
2017-09-01 10:25:00,67.71,67.72,67.69,67.72,3500.0,58.3129,58.3215,58.2957,58.3215,3500.0
2017-09-01 10:30:00,67.72,67.75,67.72,67.75,5112.0,58.3215,58.3474,58.3215,58.3474,5112.0
2017-09-01 10:35:00,67.75,67.75,67.73,67.73,6731.0,58.3474,58.3474,58.3302,58.3302,6731.0
2017-09-01 10:40:00,67.74,67.74,67.72,67.73,52000.0,58.3388,58.3388,58.3215,58.3302,52000.0
2017-09-01 10:45:00,67.73,67.76,67.72,67.76,9150.0,58.3302,58.356,58.3215,58.356,9150.0
2017-09-01 10:50:00,67.76,67.77,67.76,67.77,17752.0,58.356,58.3646,58.356,58.3646,17752.0
2017-09-01 10:55:00,67.77,67.79,67.77,67.79,7600.0,58.3646,58.3818,58.3646,58.3818,7600.0
2017-09-01 11:00:00,67.79,67.8,67.78,67.79,2939.0,58.3818,58.3904,58.3732,58.3818,2939.0
2017-09-01 11:05:00,67.78,67.8,67.77,67.8,4500.0,58.3732,58.3904,58.3646,58.3904,4500.0
2017-09-01 11:10:00,67.8,67.8,67.78,67.79,2000.0,58.3904,58.3904,58.3732,58.3818,2000.0
2017-09-01 11:15:00,67.79,67.79,67.75,67.75,61068.0,58.3818,58.3818,58.3474,58.3474,61068.0
2017-09-01 11:20:00,67.76,67.77,67.75,67.75,8986.0,58.356,58.3646,58.3474,58.3474,8986.0
2017-09-01 11:25:00,67.74,67.74,67.73,67.73,10700.0,58.3388,58.3388,58.3302,58.3302,10700.0
2017-09-01 11:30:00,67.73,67.74,67.73,67.73,21920.0,58.3302,58.3388,58.3302,58.3302,21920.0
2017-09-01 11:35:00,67.73,67.74,67.72,67.74,6220.0,58.3302,58.3388,58.3215,58.3388,6220.0
2017-09-01 11:40:00,67.73,67.74,67.73,67.74,6288.0,58.3302,58.3388,58.3302,58.3388,6288.0
2017-09-01 11:45:00,67.74,67.75,67.74,67.74,3108.0,58.3388,58.3474,58.3388,58.3388,3108.0
2017-09-01 11:50:00,67.75,67.76,67.75,67.76,3055.0,58.3474,58.356,58.3474,58.356,3055.0
2017-09-01 11:55:00,67.76,67.77,67.74,67.77,641266.0,58.356,58.3646,58.3388,58.3646,641266.0
2017-09-01 12:00:00,67.76,67.77,67.76,67.76,8636.0,58.356,58.3646,58.356,58.356,8636.0
2017-09-01 12:05:00,67.77,67.77,67.76,67.76,1911.0,58.3646,58.3646,58.356,58.356,1911.0
2017-09-01 12:10:00,67.77,67.78,67.76,67.77,1938.0,58.3646,58.3732,58.356,58.3646,1938.0
2017-09-01 12:15:00,67.78,67.78,67.75,67.78,147369.0,58.3732,58.3732,58.3474,58.3732,147369.0
2017-09-01 12:20:00,67.78,67.78,67.77,67.78,4000.0,58.3732,58.3732,58.3646,58.3732,4000.0
2017-09-01 12:25:00,67.79,67.8,67.79,67.79,8500.0,58.3818,58.3904,58.3818,58.3818,8500.0
2017-09-01 12:30:00,67.78,67.78,67.77,67.78,1300.0,58.3732,58.3732,58.3646,58.3732,1300.0
2017-09-01 12:35:00,67.79,67.79,67.78,67.78,2340.0,58.3818,58.3818,58.3732,58.3732,2340.0
2017-09-01 12:40:00,67.79,67.79,67.78,67.78,1200.0,58.3818,58.3818,58.3732,58.3732,1200.0
2017-09-01 12:45:00,67.79,67.79,67.78,67.78,625.0,58.3818,58.3818,58.3732,58.3732,625.0
2017-09-01 12:50:00,67.78,67.8,67.78,67.79,8510.0,58.3732,58.3904,58.3732,58.3818,8510.0
2017-09-01 12:55:00,67.79,67.79,67.77,67.78,12888.0,58.3818,58.3818,58.3646,58.3732,12888.0
2017-09-01 13:00:00,67.78,67.78,67.77,67.78,1330.0,58.3732,58.3732,58.3646,58.3732,1330.0
2017-09-01 13:05:00,67.79,67.79,67.77,67.78,2694.0,58.3818,58.3818,58.3646,58.3732,2694.0
2017-09-01 13:10:00,67.78,67.79,67.77,67.79,5763.0,58.3732,58.3818,58.3646,58.3818,5763.0
2017-09-01 13:15:00,67.78,67.79,67.78,67.79,2200.0,58.3732,58.3818,58.3732,58.3818,2200.0
2017-09-01 13:20:00,67.78,67.78,67.76,67.78,6650.0,58.3732,58.3732,58.356,58.3732,6650.0
2017-09-01 13:25:00,67.78,67.78,67.77,67.78,700.0,58.3732,58.3732,58.3646,58.3732,700.0
2017-09-01 13:30:00,67.77,67.78,67.76,67.78,8450.0,58.3646,58.3732,58.356,58.3732,8450.0
2017-09-01 13:35:00,67.78,67.78,67.77,67.78,1900.0,58.3732,58.3732,58.3646,58.3732,1900.0
2017-09-01 13:40:00,67.78,67.78,67.77,67.78,200.0,58.3732,58.3732,58.3646,58.3732,200.0
2017-09-01 13:45:00,67.77,67.77,67.76,67.76,12818.0,58.3646,58.3646,58.356,58.356,12818.0
2017-09-01 13:50:00,67.76,67.77,67.76,67.77,3065.0,58.356,58.3646,58.356,58.3646,3065.0
2017-09-01 13:55:00,67.77,67.77,67.76,67.77,2273.0,58.3646,58.3646,58.356,58.3646,2273.0
2017-09-01 14:00:00,67.77,67.78,67.76,67.78,4858.0,58.3646,58.3732,58.356,58.3732,4858.0
2017-09-01 14:05:00,67.78,67.79,67.77,67.78,5447.0,58.3732,58.3818,58.3646,58.3732,5447.0
2017-09-01 14:10:00,67.77,67.77,67.75,67.76,16711.0,58.3646,58.3646,58.3474,58.356,16711.0
2017-09-01 14:15:00,67.76,67.77,67.75,67.76,3200.0,58.356,58.3646,58.3474,58.356,3200.0
2017-09-01 14:20:00,67.76,67.76,67.75,67.75,16200.0,58.356,58.356,58.3474,58.3474,16200.0
2017-09-01 14:25:00,67.76,67.76,67.74,67.75,148758.0,58.356,58.356,58.3388,58.3474,148758.0
2017-09-01 14:30:00,67.75,67.76,67.75,67.76,2926.0,58.3474,58.356,58.3474,58.356,2926.0
2017-09-01 14:35:00,67.76,67.76,67.75,67.75,6722.0,58.356,58.356,58.3474,58.3474,6722.0
2017-09-01 14:40:00,67.75,67.76,67.75,67.76,2300.0,58.3474,58.356,58.3474,58.356,2300.0
2017-09-01 14:45:00,67.76,67.76,67.75,67.76,1509.0,58.356,58.356,58.3474,58.356,1509.0
2017-09-01 14:50:00,67.76,67.77,67.75,67.76,1500.0,58.356,58.3646,58.3474,58.356,1500.0
2017-09-01 14:55:00,67.76,67.77,67.76,67.77,927.0,58.356,58.3646,58.356,58.3646,927.0
2017-09-01 15:00:00,67.76,67.77,67.75,67.77,3203.0,58.356,58.3646,58.3474,58.3646,3203.0
2017-09-01 15:05:00,67.77,67.77,67.76,67.77,2800.0,58.3646,58.3646,58.356,58.3646,2800.0
2017-09-01 15:10:00,67.77,67.77,67.76,67.76,2147.0,58.3646,58.3646,58.356,58.356,2147.0
2017-09-01 15:15:00,67.76,67.77,67.75,67.77,1500.0,58.356,58.3646,58.3474,58.3646,1500.0
2017-09-01 15:20:00,67.77,67.78,67.76,67.77,3544.0,58.3646,58.3732,58.356,58.3646,3544.0
2017-09-01 15:25:00,67.77,67.77,67.76,67.76,1980.0,58.3646,58.3646,58.356,58.356,1980.0
2017-09-01 15:30:00,67.77,67.77,67.74,67.76,9650.0,58.3646,58.3646,58.3388,58.356,9650.0
2017-09-01 15:35:00,67.75,67.76,67.74,67.75,13074.0,58.3474,58.356,58.3388,58.3474,13074.0
2017-09-01 15:40:00,67.75,67.75,67.74,67.75,3595.0,58.3474,58.3474,58.3388,58.3474,3595.0
2017-09-01 15:45:00,67.75,67.75,67.74,67.74,6903.0,58.3474,58.3474,58.3388,58.3388,6903.0
2017-09-01 15:50:00,67.75,67.76,67.74,67.75,8924.0,58.3474,58.356,58.3388,58.3474,8924.0
2017-09-01 15:55:00,67.75,67.76,67.7,67.71,84557.0,58.3474,58.356,58.3043,58.3129,84557.0
2017-09-05 09:30:00,67.48,67.59,67.48,67.54,45242.0,58.1148,58.2096,58.1148,58.1665,45242.0
2017-09-05 09:35:00,67.54,67.54,67.48,67.48,11965.0,58.1665,58.1665,58.1148,58.1148,11965.0
2017-09-05 09:40:00,67.48,67.49,67.45,67.47,355164.0,58.1148,58.1235,58.089,58.1062,355164.0
2017-09-05 09:45:00,67.47,67.5,67.45,67.5,95895.0,58.1062,58.1321,58.089,58.1321,95895.0
2017-09-05 09:50:00,67.5,67.52,67.48,67.48,11400.0,58.1321,58.1493,58.1148,58.1148,11400.0
2017-09-05 09:55:00,67.48,67.54,67.47,67.53,17357.0,58.1148,58.1665,58.1062,58.1579,17357.0
2017-09-05 10:00:00,67.53,67.55,67.51,67.52,17796.0,58.1579,58.1751,58.1407,58.1493,17796.0
2017-09-05 10:05:00,67.52,67.56,67.52,67.54,26727.0,58.1493,58.1837,58.1493,58.1665,26727.0
2017-09-05 10:10:00,67.54,67.58,67.53,67.54,35140.0,58.1665,58.201,58.1579,58.1665,35140.0
2017-09-05 10:15:00,67.55,67.58,67.54,67.58,22536.0,58.1751,58.201,58.1665,58.201,22536.0
2017-09-05 10:20:00,67.57,67.58,67.51,67.51,16329.0,58.1924,58.201,58.1407,58.1407,16329.0
2017-09-05 10:25:00,67.51,67.51,67.49,67.5,38631.0,58.1407,58.1407,58.1235,58.1321,38631.0
2017-09-05 10:30:00,67.5,67.5,67.48,67.49,23452.0,58.1321,58.1321,58.1148,58.1235,23452.0
2017-09-05 10:35:00,67.48,67.52,67.48,67.5,9886.0,58.1148,58.1493,58.1148,58.1321,9886.0
2017-09-05 10:40:00,67.49,67.49,67.42,67.43,17863.0,58.1235,58.1235,58.0632,58.0718,17863.0
2017-09-05 10:45:00,67.42,67.43,67.4,67.43,10276.0,58.0632,58.0718,58.046,58.0718,10276.0
2017-09-05 10:50:00,67.43,67.45,67.41,67.41,19108.0,58.0718,58.089,58.0546,58.0546,19108.0
2017-09-05 10:55:00,67.41,67.44,67.41,67.44,28600.0,58.0546,58.0804,58.0546,58.0804,28600.0
2017-09-05 11:00:00,67.43,67.43,67.4,67.42,17457.0,58.0718,58.0718,58.046,58.0632,17457.0
2017-09-05 11:05:00,67.43,67.43,67.39,67.4,15700.0,58.0718,58.0718,58.0373,58.046,15700.0
2017-09-05 11:10:00,67.4,67.41,67.37,67.41,33173.0,58.046,58.0546,58.0201,58.0546,33173.0
2017-09-05 11:15:00,67.42,67.42,67.37,67.37,11534.0,58.0632,58.0632,58.0201,58.0201,11534.0
2017-09-05 11:20:00,67.37,67.38,67.34,67.38,7566.0,58.0201,58.0287,57.9943,58.0287,7566.0
2017-09-05 11:25:00,67.39,67.39,67.37,67.38,18785.0,58.0373,58.0373,58.0201,58.0287,18785.0
2017-09-05 11:30:00,67.39,67.42,67.38,67.39,14237.0,58.0373,58.0632,58.0287,58.0373,14237.0
2017-09-05 11:35:00,67.39,67.43,67.39,67.41,15568.0,58.0373,58.0718,58.0373,58.0546,15568.0
2017-09-05 11:40:00,67.41,67.41,67.41,67.41,1400.0,58.0546,58.0546,58.0546,58.0546,1400.0
2017-09-05 11:45:00,67.41,67.41,67.39,67.4,9200.0,58.0546,58.0546,58.0373,58.046,9200.0
2017-09-05 11:50:00,67.4,67.41,67.38,67.39,12840.0,58.046,58.0546,58.0287,58.0373,12840.0
2017-09-05 11:55:00,67.4,67.41,67.38,67.4,17909.0,58.046,58.0546,58.0287,58.046,17909.0
2017-09-05 12:00:00,67.39,67.39,67.29,67.3,24400.0,58.0373,58.0373,57.9512,57.9598,24400.0
2017-09-05 12:05:00,67.29,67.29,67.19,67.2,94548.0,57.9512,57.9512,57.8651,57.8737,94548.0
2017-09-05 12:10:00,67.21,67.22,67.16,67.16,18622.0,57.8823,57.8909,57.8393,57.8393,18622.0
2017-09-05 12:15:00,67.17,67.19,67.17,67.18,30559.0,57.8479,57.8651,57.8479,57.8565,30559.0
2017-09-05 12:20:00,67.17,67.22,67.16,67.19,65958.0,57.8479,57.8909,57.8393,57.8651,65958.0
2017-09-05 12:25:00,67.19,67.2,67.14,67.14,9199.0,57.8651,57.8737,57.822,57.822,9199.0
2017-09-05 12:30:00,67.14,67.14,67.02,67.04,28582.0,57.822,57.822,57.7187,57.7359,28582.0
2017-09-05 12:35:00,67.03,67.11,67.03,67.09,14715.0,57.7273,57.7962,57.7273,57.779,14715.0
2017-09-05 12:40:00,67.09,67.1,67.08,67.09,11223.0,57.779,57.7876,57.7704,57.779,11223.0
2017-09-05 12:45:00,67.09,67.09,67.03,67.03,10355.0,57.779,57.779,57.7273,57.7273,10355.0
2017-09-05 12:50:00,67.04,67.07,67.02,67.06,34000.0,57.7359,57.7618,57.7187,57.7531,34000.0
2017-09-05 12:55:00,67.07,67.09,67.05,67.08,37321.0,57.7618,57.779,57.7445,57.7704,37321.0
2017-09-05 13:00:00,67.07,67.07,66.95,66.97,53582.0,57.7618,57.7618,57.6584,57.6756,53582.0
2017-09-05 13:05:00,66.97,66.99,66.96,66.96,60412.0,57.6756,57.6929,57.667,57.667,60412.0
2017-09-05 13:10:00,66.95,66.96,66.94,66.95,39393.0,57.6584,57.667,57.6498,57.6584,39393.0
2017-09-05 13:15:00,66.94,67.04,66.94,67.03,119194.0,57.6498,57.7359,57.6498,57.7273,119194.0
2017-09-05 13:20:00,67.03,67.06,67.03,67.05,20016.0,57.7273,57.7531,57.7273,57.7445,20016.0
2017-09-05 13:25:00,67.05,67.06,67.02,67.02,39038.0,57.7445,57.7531,57.7187,57.7187,39038.0
2017-09-05 13:30:00,67.03,67.04,66.98,66.98,16445.0,57.7273,57.7359,57.6842,57.6842,16445.0
2017-09-05 13:35:00,66.98,67.07,66.98,67.05,20722.0,57.6842,57.7618,57.6842,57.7445,20722.0
2017-09-05 13:40:00,67.06,67.08,67.06,67.07,68469.0,57.7531,57.7704,57.7531,57.7618,68469.0
2017-09-05 13:45:00,67.07,67.08,67.05,67.05,4735.0,57.7618,57.7704,57.7445,57.7445,4735.0
2017-09-05 13:50:00,67.05,67.12,67.05,67.11,16663.0,57.7445,57.8048,57.7445,57.7962,16663.0
2017-09-05 13:55:00,67.11,67.12,67.08,67.1,34510.0,57.7962,57.8048,57.7704,57.7876,34510.0
2017-09-05 14:00:00,67.11,67.17,67.1,67.17,26773.0,57.7962,57.8479,57.7876,57.8479,26773.0
2017-09-05 14:05:00,67.16,67.17,67.14,67.15,35525.0,57.8393,57.8479,57.822,57.8306,35525.0
2017-09-05 14:10:00,67.15,67.15,67.14,67.14,34132.0,57.8306,57.8306,57.822,57.822,34132.0
2017-09-05 14:15:00,67.13,67.13,67.1,67.12,41702.0,57.8134,57.8134,57.7876,57.8048,41702.0
2017-09-05 14:20:00,67.13,67.19,67.13,67.18,49480.0,57.8134,57.8651,57.8134,57.8565,49480.0
2017-09-05 14:25:00,67.17,67.21,67.17,67.21,51549.0,57.8479,57.8823,57.8479,57.8823,51549.0
2017-09-05 14:30:00,67.2,67.21,67.19,67.19,26917.0,57.8737,57.8823,57.8651,57.8651,26917.0
2017-09-05 14:35:00,67.2,67.22,67.18,67.19,25161.0,57.8737,57.8909,57.8565,57.8651,25161.0
2017-09-05 14:40:00,67.18,67.19,67.17,67.18,53027.0,57.8565,57.8651,57.8479,57.8565,53027.0
2017-09-05 14:45:00,67.19,67.2,67.15,67.16,63435.0,57.8651,57.8737,57.8306,57.8393,63435.0
2017-09-05 14:50:00,67.15,67.16,67.14,67.14,27864.0,57.8306,57.8393,57.822,57.822,27864.0
2017-09-05 14:55:00,67.14,67.17,67.14,67.17,14401.0,57.822,57.8479,57.822,57.8479,14401.0
2017-09-05 15:00:00,67.17,67.2,67.16,67.17,9020.0,57.8479,57.8737,57.8393,57.8479,9020.0
2017-09-05 15:05:00,67.16,67.16,67.11,67.15,6400.0,57.8393,57.8393,57.7962,57.8306,6400.0
2017-09-05 15:10:00,67.14,67.18,67.13,67.18,29119.0,57.822,57.8565,57.8134,57.8565,29119.0
2017-09-05 15:15:00,67.17,67.18,67.15,67.18,11369.0,57.8479,57.8565,57.8306,57.8565,11369.0
2017-09-05 15:20:00,67.17,67.18,67.15,67.15,12413.0,57.8479,57.8565,57.8306,57.8306,12413.0
2017-09-05 15:25:00,67.16,67.22,67.16,67.22,14453.0,57.8393,57.8909,57.8393,57.8909,14453.0
2017-09-05 15:30:00,67.22,67.26,67.22,67.26,61689.0,57.8909,57.9254,57.8909,57.9254,61689.0
2017-09-05 15:35:00,67.25,67.25,67.2,67.2,67779.0,57.9168,57.9168,57.8737,57.8737,67779.0
2017-09-05 15:40:00,67.2,67.21,67.17,67.19,102021.0,57.8737,57.8823,57.8479,57.8651,102021.0
2017-09-05 15:45:00,67.18,67.21,67.17,67.2,93526.0,57.8565,57.8823,57.8479,57.8737,93526.0
2017-09-05 15:50:00,67.2,67.23,67.17,67.22,188567.0,57.8737,57.8995,57.8479,57.8909,188567.0
2017-09-05 15:55:00,67.22,67.24,67.2,67.22,566519.0,57.8909,57.9082,57.8737,57.8909,566519.0
2017-09-06 09:30:00,67.4,67.49,67.39,67.42,20245.0,58.046,58.1235,58.0373,58.0632,20245.0
2017-09-06 09:35:00,67.42,67.45,67.41,67.44,24611.0,58.0632,58.089,58.0546,58.0804,24611.0
2017-09-06 09:40:00,67.44,67.44,67.42,67.42,3627.0,58.0804,58.0804,58.0632,58.0632,3627.0
2017-09-06 09:45:00,67.43,67.44,67.42,67.43,8496.0,58.0718,58.0804,58.0632,58.0718,8496.0
2017-09-06 09:50:00,67.42,67.44,67.4,67.42,43666.0,58.0632,58.0804,58.046,58.0632,43666.0
2017-09-06 09:55:00,67.42,67.44,67.4,67.43,52882.0,58.0632,58.0804,58.046,58.0718,52882.0
2017-09-06 10:00:00,67.44,67.51,67.43,67.5,52180.0,58.0804,58.1407,58.0718,58.1321,52180.0
2017-09-06 10:05:00,67.5,67.56,67.49,67.52,13690.0,58.1321,58.1837,58.1235,58.1493,13690.0
2017-09-06 10:10:00,67.52,67.53,67.5,67.5,7783.0,58.1493,58.1579,58.1321,58.1321,7783.0
2017-09-06 10:15:00,67.5,67.5,67.43,67.43,8566.0,58.1321,58.1321,58.0718,58.0718,8566.0
2017-09-06 10:20:00,67.42,67.44,67.41,67.43,39537.0,58.0632,58.0804,58.0546,58.0718,39537.0
2017-09-06 10:25:00,67.43,67.45,67.42,67.45,10873.0,58.0718,58.089,58.0632,58.089,10873.0
2017-09-06 10:30:00,67.45,67.46,67.43,67.46,12798.0,58.089,58.0976,58.0718,58.0976,12798.0
2017-09-06 10:35:00,67.47,67.48,67.44,67.45,10510.0,58.1062,58.1148,58.0804,58.089,10510.0
2017-09-06 10:40:00,67.46,67.46,67.44,67.45,4521.0,58.0976,58.0976,58.0804,58.089,4521.0
2017-09-06 10:45:00,67.45,67.48,67.39,67.46,58995.0,58.089,58.1148,58.0373,58.0976,58995.0
2017-09-06 10:50:00,67.46,67.47,67.43,67.47,17793.0,58.0976,58.1062,58.0718,58.1062,17793.0
2017-09-06 10:55:00,67.46,67.49,67.45,67.49,5831.0,58.0976,58.1235,58.089,58.1235,5831.0
2017-09-06 11:00:00,67.49,67.49,67.47,67.48,312438.0,58.1235,58.1235,58.1062,58.1148,312438.0
2017-09-06 11:05:00,67.48,67.48,67.42,67.42,25587.0,58.1148,58.1148,58.0632,58.0632,25587.0
2017-09-06 11:10:00,67.42,67.42,67.39,67.4,17798.0,58.0632,58.0632,58.0373,58.046,17798.0
2017-09-06 11:15:00,67.39,67.41,67.39,67.41,3801.0,58.0373,58.0546,58.0373,58.0546,3801.0
2017-09-06 11:20:00,67.4,67.45,67.4,67.44,4788.0,58.046,58.089,58.046,58.0804,4788.0
2017-09-06 11:25:00,67.45,67.45,67.43,67.44,3800.0,58.089,58.089,58.0718,58.0804,3800.0
2017-09-06 11:30:00,67.44,67.46,67.42,67.45,4800.0,58.0804,58.0976,58.0632,58.089,4800.0
2017-09-06 11:35:00,67.45,67.47,67.45,67.47,1610.0,58.089,58.1062,58.089,58.1062,1610.0
2017-09-06 11:40:00,67.46,67.47,67.45,67.45,3138.0,58.0976,58.1062,58.089,58.089,3138.0
2017-09-06 11:45:00,67.45,67.48,67.45,67.48,10350.0,58.089,58.1148,58.089,58.1148,10350.0
2017-09-06 11:50:00,67.47,67.47,67.45,67.45,2738.0,58.1062,58.1062,58.089,58.089,2738.0
2017-09-06 11:55:00,67.46,67.49,67.46,67.48,6806.0,58.0976,58.1235,58.0976,58.1148,6806.0
2017-09-06 12:00:00,67.48,67.49,67.44,67.46,14963.0,58.1148,58.1235,58.0804,58.0976,14963.0
2017-09-06 12:05:00,67.46,67.47,67.46,67.46,4600.0,58.0976,58.1062,58.0976,58.0976,4600.0
2017-09-06 12:10:00,67.46,67.48,67.45,67.48,5223.0,58.0976,58.1148,58.089,58.1148,5223.0
2017-09-06 12:15:00,67.47,67.49,67.47,67.49,4527.0,58.1062,58.1235,58.1062,58.1235,4527.0
2017-09-06 12:20:00,67.5,67.51,67.49,67.49,10200.0,58.1321,58.1407,58.1235,58.1235,10200.0
2017-09-06 12:25:00,67.49,67.51,67.49,67.51,4200.0,58.1235,58.1407,58.1235,58.1407,4200.0
2017-09-06 12:30:00,67.5,67.5,67.47,67.47,4604.0,58.1321,58.1321,58.1062,58.1062,4604.0
2017-09-06 12:35:00,67.47,67.48,67.47,67.48,5130.0,58.1062,58.1148,58.1062,58.1148,5130.0
2017-09-06 12:40:00,67.49,67.5,67.49,67.5,4835.0,58.1235,58.1321,58.1235,58.1321,4835.0
2017-09-06 12:45:00,67.49,67.51,67.49,67.51,10984.0,58.1235,58.1407,58.1235,58.1407,10984.0
2017-09-06 12:50:00,67.51,67.52,67.51,67.52,3300.0,58.1407,58.1493,58.1407,58.1493,3300.0
2017-09-06 12:55:00,67.52,67.52,67.51,67.52,9600.0,58.1493,58.1493,58.1407,58.1493,9600.0
2017-09-06 13:00:00,67.53,67.54,67.52,67.54,4300.0,58.1579,58.1665,58.1493,58.1665,4300.0
2017-09-06 13:05:00,67.55,67.56,67.55,67.55,7191.0,58.1751,58.1837,58.1751,58.1751,7191.0
2017-09-06 13:10:00,67.55,67.55,67.55,67.55,3291.0,58.1751,58.1751,58.1751,58.1751,3291.0
2017-09-06 13:15:00,67.55,67.55,67.53,67.54,23023.0,58.1751,58.1751,58.1579,58.1665,23023.0
2017-09-06 13:20:00,67.54,67.55,67.54,67.54,2782.0,58.1665,58.1751,58.1665,58.1665,2782.0
2017-09-06 13:25:00,67.53,67.54,67.53,67.54,10811.0,58.1579,58.1665,58.1579,58.1665,10811.0
2017-09-06 13:30:00,67.53,67.55,67.53,67.55,3570.0,58.1579,58.1751,58.1579,58.1751,3570.0
2017-09-06 13:35:00,67.54,67.56,67.54,67.56,15340.0,58.1665,58.1837,58.1665,58.1837,15340.0
2017-09-06 13:40:00,67.56,67.56,67.55,67.55,1300.0,58.1837,58.1837,58.1751,58.1751,1300.0
2017-09-06 13:45:00,67.55,67.56,67.54,67.56,8100.0,58.1751,58.1837,58.1665,58.1837,8100.0
2017-09-06 13:50:00,67.56,67.57,67.55,67.56,3704.0,58.1837,58.1924,58.1751,58.1837,3704.0
2017-09-06 13:55:00,67.56,67.56,67.53,67.54,3127.0,58.1837,58.1837,58.1579,58.1665,3127.0
2017-09-06 14:00:00,67.53,67.55,67.53,67.55,7981.0,58.1579,58.1751,58.1579,58.1751,7981.0
2017-09-06 14:05:00,67.55,67.57,67.54,67.56,4083.0,58.1751,58.1924,58.1665,58.1837,4083.0
2017-09-06 14:10:00,67.57,67.58,67.57,67.57,5410.0,58.1924,58.201,58.1924,58.1924,5410.0
2017-09-06 14:15:00,67.57,67.59,67.57,67.59,11025.0,58.1924,58.2096,58.1924,58.2096,11025.0
2017-09-06 14:20:00,67.58,67.59,67.56,67.59,12524.0,58.201,58.2096,58.1837,58.2096,12524.0
2017-09-06 14:25:00,67.59,67.59,67.59,67.59,2613.0,58.2096,58.2096,58.2096,58.2096,2613.0
2017-09-06 14:30:00,67.58,67.59,67.57,67.58,3000.0,58.201,58.2096,58.1924,58.201,3000.0
2017-09-06 14:35:00,67.58,67.59,67.57,67.58,9858.0,58.201,58.2096,58.1924,58.201,9858.0
2017-09-06 14:40:00,67.58,67.58,67.56,67.56,6959.0,58.201,58.201,58.1837,58.1837,6959.0
2017-09-06 14:45:00,67.57,67.58,67.56,67.56,7000.0,58.1924,58.201,58.1837,58.1837,7000.0
2017-09-06 14:50:00,67.56,67.56,67.55,67.56,29893.0,58.1837,58.1837,58.1751,58.1837,29893.0
2017-09-06 14:55:00,67.56,67.57,67.55,67.56,9057.0,58.1837,58.1924,58.1751,58.1837,9057.0
2017-09-06 15:00:00,67.56,67.56,67.55,67.56,6000.0,58.1837,58.1837,58.1751,58.1837,6000.0
2017-09-06 15:05:00,67.56,67.58,67.55,67.57,8263.0,58.1837,58.201,58.1751,58.1924,8263.0
2017-09-06 15:10:00,67.58,67.58,67.57,67.57,3945.0,58.201,58.201,58.1924,58.1924,3945.0
2017-09-06 15:15:00,67.57,67.58,67.57,67.58,3092.0,58.1924,58.201,58.1924,58.201,3092.0
2017-09-06 15:20:00,67.58,67.61,67.57,67.61,12058.0,58.201,58.2268,58.1924,58.2268,12058.0
2017-09-06 15:25:00,67.61,67.61,67.6,67.61,4931.0,58.2268,58.2268,58.2182,58.2268,4931.0
2017-09-06 15:30:00,67.61,67.61,67.57,67.57,16949.0,58.2268,58.2268,58.1924,58.1924,16949.0
2017-09-06 15:35:00,67.57,67.58,67.56,67.56,20283.0,58.1924,58.201,58.1837,58.1837,20283.0
2017-09-06 15:40:00,67.56,67.57,67.56,67.56,9565.0,58.1837,58.1924,58.1837,58.1837,9565.0
2017-09-06 15:45:00,67.56,67.56,67.54,67.54,13600.0,58.1837,58.1837,58.1665,58.1665,13600.0
2017-09-06 15:50:00,67.54,67.55,67.52,67.53,23820.0,58.1665,58.1751,58.1493,58.1579,23820.0
2017-09-06 15:55:00,67.52,67.53,67.49,67.5,83176.0,58.1493,58.1579,58.1235,58.1321,83176.0
2017-09-07 09:30:00,67.76,67.8,67.75,67.77,59100.0,58.356,58.3904,58.3474,58.3646,59100.0
2017-09-07 09:35:00,67.75,67.77,67.72,67.77,24918.0,58.3474,58.3646,58.3215,58.3646,24918.0
2017-09-07 09:40:00,67.76,67.78,67.74,67.77,4933.0,58.356,58.3732,58.3388,58.3646,4933.0
2017-09-07 09:45:00,67.78,67.79,67.72,67.72,10566.0,58.3732,58.3818,58.3215,58.3215,10566.0
2017-09-07 09:50:00,67.72,67.74,67.71,67.72,4509.0,58.3215,58.3388,58.3129,58.3215,4509.0
2017-09-07 09:55:00,67.72,67.73,67.7,67.71,10619.0,58.3215,58.3302,58.3043,58.3129,10619.0
2017-09-07 10:00:00,67.71,67.71,67.63,67.64,31512.0,58.3129,58.3129,58.244,58.2526,31512.0
2017-09-07 10:05:00,67.63,67.67,67.62,67.67,16537.0,58.244,58.2785,58.2354,58.2785,16537.0
2017-09-07 10:10:00,67.67,67.69,67.64,67.66,22836.0,58.2785,58.2957,58.2526,58.2699,22836.0
2017-09-07 10:15:00,67.65,67.67,67.63,67.67,2900.0,58.2613,58.2785,58.244,58.2785,2900.0
2017-09-07 10:20:00,67.67,67.69,67.66,67.67,13500.0,58.2785,58.2957,58.2699,58.2785,13500.0
2017-09-07 10:25:00,67.66,67.67,67.63,67.64,14060.0,58.2699,58.2785,58.244,58.2526,14060.0
2017-09-07 10:30:00,67.64,67.66,67.63,67.66,136716.0,58.2526,58.2699,58.244,58.2699,136716.0
2017-09-07 10:35:00,67.67,67.69,67.67,67.68,10400.0,58.2785,58.2957,58.2785,58.2871,10400.0
2017-09-07 10:40:00,67.68,67.71,67.68,67.7,20731.0,58.2871,58.3129,58.2871,58.3043,20731.0
2017-09-07 10:45:00,67.71,67.79,67.71,67.78,7950.0,58.3129,58.3818,58.3129,58.3732,7950.0
2017-09-07 10:50:00,67.78,67.78,67.78,67.78,3300.0,58.3732,58.3732,58.3732,58.3732,3300.0
2017-09-07 10:55:00,67.77,67.8,67.77,67.78,31360.0,58.3646,58.3904,58.3646,58.3732,31360.0
2017-09-07 11:00:00,67.77,67.8,67.77,67.78,9268.0,58.3646,58.3904,58.3646,58.3732,9268.0
2017-09-07 11:05:00,67.8,67.81,67.75,67.77,3148.0,58.3904,58.3991,58.3474,58.3646,3148.0
2017-09-07 11:10:00,67.77,67.79,67.77,67.78,1785.0,58.3646,58.3818,58.3646,58.3732,1785.0
2017-09-07 11:15:00,67.78,67.78,67.74,67.75,8070.0,58.3732,58.3732,58.3388,58.3474,8070.0
2017-09-07 11:20:00,67.73,67.75,67.73,67.75,2102.0,58.3302,58.3474,58.3302,58.3474,2102.0
2017-09-07 11:25:00,67.75,67.75,67.71,67.71,8100.0,58.3474,58.3474,58.3129,58.3129,8100.0
2017-09-07 11:30:00,67.71,67.72,67.69,67.71,48790.0,58.3129,58.3215,58.2957,58.3129,48790.0
2017-09-07 11:35:00,67.71,67.74,67.69,67.73,27188.0,58.3129,58.3388,58.2957,58.3302,27188.0
2017-09-07 11:40:00,67.74,67.75,67.73,67.74,9452.0,58.3388,58.3474,58.3302,58.3388,9452.0
2017-09-07 11:45:00,67.75,67.76,67.72,67.72,8669.0,58.3474,58.356,58.3215,58.3215,8669.0
2017-09-07 11:50:00,67.73,67.73,67.7,67.71,3400.0,58.3302,58.3302,58.3043,58.3129,3400.0
2017-09-07 11:55:00,67.73,67.73,67.71,67.72,1924.0,58.3302,58.3302,58.3129,58.3215,1924.0
2017-09-07 12:00:00,67.71,67.71,67.69,67.69,8304.0,58.3129,58.3129,58.2957,58.2957,8304.0
2017-09-07 12:05:00,67.7,67.71,67.69,67.7,6622.0,58.3043,58.3129,58.2957,58.3043,6622.0
2017-09-07 12:10:00,67.7,67.71,67.69,67.71,11260.0,58.3043,58.3129,58.2957,58.3129,11260.0
2017-09-07 12:15:00,67.71,67.72,67.68,67.7,2973.0,58.3129,58.3215,58.2871,58.3043,2973.0
2017-09-07 12:20:00,67.71,67.71,67.68,67.69,1300.0,58.3129,58.3129,58.2871,58.2957,1300.0
2017-09-07 12:25:00,67.69,67.7,67.65,67.66,4740.0,58.2957,58.3043,58.2613,58.2699,4740.0
2017-09-07 12:30:00,67.67,67.68,67.64,67.64,7800.0,58.2785,58.2871,58.2526,58.2526,7800.0
2017-09-07 12:35:00,67.64,67.66,67.64,67.65,5259.0,58.2526,58.2699,58.2526,58.2613,5259.0
2017-09-07 12:40:00,67.66,67.66,67.64,67.66,2797.0,58.2699,58.2699,58.2526,58.2699,2797.0
2017-09-07 12:45:00,67.66,67.68,67.65,67.66,3214.0,58.2699,58.2871,58.2613,58.2699,3214.0
2017-09-07 12:50:00,67.66,67.67,67.64,67.65,1812.0,58.2699,58.2785,58.2526,58.2613,1812.0
2017-09-07 12:55:00,67.65,67.68,67.65,67.67,4907.0,58.2613,58.2871,58.2613,58.2785,4907.0
2017-09-07 13:00:00,67.68,67.69,67.68,67.69,2600.0,58.2871,58.2957,58.2871,58.2957,2600.0
2017-09-07 13:05:00,67.69,67.69,67.68,67.69,1800.0,58.2957,58.2957,58.2871,58.2957,1800.0
2017-09-07 13:10:00,67.69,67.71,67.69,67.7,4442.0,58.2957,58.3129,58.2957,58.3043,4442.0
2017-09-07 13:15:00,67.69,67.69,67.69,67.69,2000.0,58.2957,58.2957,58.2957,58.2957,2000.0
2017-09-07 13:20:00,67.69,67.69,67.68,67.68,5062.0,58.2957,58.2957,58.2871,58.2871,5062.0
2017-09-07 13:25:00,67.69,67.69,67.69,67.69,500.0,58.2957,58.2957,58.2957,58.2957,500.0
2017-09-07 13:30:00,67.69,67.69,67.69,67.69,0.0,58.2957,58.2957,58.2957,58.2957,0.0
2017-09-07 13:35:00,67.69,67.69,67.69,67.69,1400.0,58.2957,58.2957,58.2957,58.2957,1400.0
2017-09-07 13:40:00,67.69,67.71,67.69,67.71,4043.0,58.2957,58.3129,58.2957,58.3129,4043.0
2017-09-07 13:45:00,67.71,67.71,67.7,67.7,1950.0,58.3129,58.3129,58.3043,58.3043,1950.0
2017-09-07 13:50:00,67.7,67.7,67.69,67.7,1100.0,58.3043,58.3043,58.2957,58.3043,1100.0
2017-09-07 13:55:00,67.69,67.69,67.68,67.68,1438.0,58.2957,58.2957,58.2871,58.2871,1438.0
2017-09-07 14:00:00,67.69,67.7,67.68,67.7,10115.0,58.2957,58.3043,58.2871,58.3043,10115.0
2017-09-07 14:05:00,67.7,67.71,67.69,67.71,8678.0,58.3043,58.3129,58.2957,58.3129,8678.0
2017-09-07 14:10:00,67.72,67.72,67.72,67.72,1600.0,58.3215,58.3215,58.3215,58.3215,1600.0
2017-09-07 14:15:00,67.72,67.72,67.71,67.72,503.0,58.3215,58.3215,58.3129,58.3215,503.0
2017-09-07 14:20:00,67.73,67.73,67.72,67.72,2788.0,58.3302,58.3302,58.3215,58.3215,2788.0
2017-09-07 14:25:00,67.72,67.72,67.71,67.72,454.0,58.3215,58.3215,58.3129,58.3215,454.0
2017-09-07 14:30:00,67.72,67.72,67.69,67.69,11670.0,58.3215,58.3215,58.2957,58.2957,11670.0
2017-09-07 14:35:00,67.69,67.7,67.69,67.7,5772.0,58.2957,58.3043,58.2957,58.3043,5772.0
2017-09-07 14:40:00,67.69,67.69,67.68,67.69,2236.0,58.2957,58.2957,58.2871,58.2957,2236.0
2017-09-07 14:45:00,67.69,67.69,67.68,67.69,6592.0,58.2957,58.2957,58.2871,58.2957,6592.0
2017-09-07 14:50:00,67.7,67.71,67.7,67.71,600.0,58.3043,58.3129,58.3043,58.3129,600.0
2017-09-07 14:55:00,67.7,67.71,67.7,67.71,3100.0,58.3043,58.3129,58.3043,58.3129,3100.0
2017-09-07 15:00:00,67.72,67.73,67.69,67.69,8362.0,58.3215,58.3302,58.2957,58.2957,8362.0
2017-09-07 15:05:00,67.69,67.71,67.69,67.71,6924.0,58.2957,58.3129,58.2957,58.3129,6924.0
2017-09-07 15:10:00,67.71,67.72,67.7,67.71,4543.0,58.3129,58.3215,58.3043,58.3129,4543.0
2017-09-07 15:15:00,67.71,67.71,67.7,67.71,4257.0,58.3129,58.3129,58.3043,58.3129,4257.0
2017-09-07 15:20:00,67.71,67.71,67.67,67.67,4373.0,58.3129,58.3129,58.2785,58.2785,4373.0
2017-09-07 15:25:00,67.67,67.69,67.67,67.69,7860.0,58.2785,58.2957,58.2785,58.2957,7860.0
2017-09-07 15:30:00,67.69,67.7,67.68,67.69,5800.0,58.2957,58.3043,58.2871,58.2957,5800.0
2017-09-07 15:35:00,67.68,67.72,67.67,67.72,12848.0,58.2871,58.3215,58.2785,58.3215,12848.0
2017-09-07 15:40:00,67.72,67.73,67.71,67.73,8440.0,58.3215,58.3302,58.3129,58.3302,8440.0
2017-09-07 15:45:00,67.72,67.76,67.72,67.75,47140.0,58.3215,58.356,58.3215,58.3474,47140.0
2017-09-07 15:50:00,67.75,67.75,67.72,67.73,33429.0,58.3474,58.3474,58.3215,58.3302,33429.0
2017-09-07 15:55:00,67.73,67.75,67.72,67.73,161566.0,58.3302,58.3474,58.3215,58.3302,161566.0
2017-09-08 09:30:00,67.72,67.75,67.7,67.72,20434.0,58.3215,58.3474,58.3043,58.3215,20434.0
2017-09-08 09:35:00,67.72,67.75,67.71,67.75,10400.0,58.3215,58.3474,58.3129,58.3474,10400.0
2017-09-08 09:40:00,67.74,67.77,67.74,67.77,3016.0,58.3388,58.3646,58.3388,58.3646,3016.0
2017-09-08 09:45:00,67.77,67.77,67.72,67.73,12875.0,58.3646,58.3646,58.3215,58.3302,12875.0
2017-09-08 09:50:00,67.73,67.75,67.73,67.73,3749.0,58.3302,58.3474,58.3302,58.3302,3749.0
2017-09-08 09:55:00,67.73,67.76,67.73,67.74,17542.0,58.3302,58.356,58.3302,58.3388,17542.0
2017-09-08 10:00:00,67.77,67.8,67.77,67.8,4415.0,58.3646,58.3904,58.3646,58.3904,4415.0
2017-09-08 10:05:00,67.8,67.81,67.78,67.8,7245.0,58.3904,58.3991,58.3732,58.3904,7245.0
2017-09-08 10:10:00,67.79,67.79,67.77,67.78,1700.0,58.3818,58.3818,58.3646,58.3732,1700.0
2017-09-08 10:15:00,67.78,67.8,67.78,67.78,27966.0,58.3732,58.3904,58.3732,58.3732,27966.0
2017-09-08 10:20:00,67.76,67.76,67.74,67.75,5127.0,58.356,58.356,58.3388,58.3474,5127.0
2017-09-08 10:25:00,67.76,67.76,67.74,67.75,3843.0,58.356,58.356,58.3388,58.3474,3843.0
2017-09-08 10:30:00,67.74,67.74,67.72,67.73,4600.0,58.3388,58.3388,58.3215,58.3302,4600.0
2017-09-08 10:35:00,67.74,67.76,67.73,67.73,42731.0,58.3388,58.356,58.3302,58.3302,42731.0
2017-09-08 10:40:00,67.73,67.75,67.72,67.73,40239.0,58.3302,58.3474,58.3215,58.3302,40239.0
2017-09-08 10:45:00,67.74,67.75,67.73,67.74,31600.0,58.3388,58.3474,58.3302,58.3388,31600.0
2017-09-08 10:50:00,67.74,67.75,67.73,67.73,6070.0,58.3388,58.3474,58.3302,58.3302,6070.0
2017-09-08 10:55:00,67.73,67.75,67.73,67.74,11270.0,58.3302,58.3474,58.3302,58.3388,11270.0
2017-09-08 11:00:00,67.75,67.81,67.74,67.81,9553.0,58.3474,58.3991,58.3388,58.3991,9553.0
2017-09-08 11:05:00,67.8,67.81,67.79,67.8,4092.0,58.3904,58.3991,58.3818,58.3904,4092.0
2017-09-08 11:10:00,67.79,67.79,67.77,67.77,4000.0,58.3818,58.3818,58.3646,58.3646,4000.0
2017-09-08 11:15:00,67.77,67.77,67.75,67.76,3247.0,58.3646,58.3646,58.3474,58.356,3247.0
2017-09-08 11:20:00,67.75,67.76,67.74,67.76,2634.0,58.3474,58.356,58.3388,58.356,2634.0
2017-09-08 11:25:00,67.77,67.77,67.76,67.77,27163.0,58.3646,58.3646,58.356,58.3646,27163.0
2017-09-08 11:30:00,67.77,67.79,67.77,67.77,21847.0,58.3646,58.3818,58.3646,58.3646,21847.0
2017-09-08 11:35:00,67.77,67.78,67.76,67.77,8162.0,58.3646,58.3732,58.356,58.3646,8162.0
2017-09-08 11:40:00,67.77,67.77,67.75,67.76,6358.0,58.3646,58.3646,58.3474,58.356,6358.0
2017-09-08 11:45:00,67.76,67.77,67.75,67.77,2845.0,58.356,58.3646,58.3474,58.3646,2845.0
2017-09-08 11:50:00,67.77,67.78,67.76,67.78,9498.0,58.3646,58.3732,58.356,58.3732,9498.0
2017-09-08 11:55:00,67.77,67.78,67.76,67.76,5300.0,58.3646,58.3732,58.356,58.356,5300.0
2017-09-08 12:00:00,67.76,67.77,67.74,67.74,4903.0,58.356,58.3646,58.3388,58.3388,4903.0
2017-09-08 12:05:00,67.74,67.75,67.73,67.75,6939.0,58.3388,58.3474,58.3302,58.3474,6939.0
2017-09-08 12:10:00,67.74,67.74,67.72,67.72,6661.0,58.3388,58.3388,58.3215,58.3215,6661.0
2017-09-08 12:15:00,67.72,67.74,67.71,67.74,3339.0,58.3215,58.3388,58.3129,58.3388,3339.0
2017-09-08 12:20:00,67.73,67.74,67.72,67.72,2174.0,58.3302,58.3388,58.3215,58.3215,2174.0
2017-09-08 12:25:00,67.73,67.74,67.72,67.74,3400.0,58.3302,58.3388,58.3215,58.3388,3400.0
2017-09-08 12:30:00,67.74,67.77,67.74,67.77,1800.0,58.3388,58.3646,58.3388,58.3646,1800.0
2017-09-08 12:35:00,67.76,67.77,67.76,67.76,1470.0,58.356,58.3646,58.356,58.356,1470.0
2017-09-08 12:40:00,67.76,67.77,67.75,67.76,5610.0,58.356,58.3646,58.3474,58.356,5610.0
2017-09-08 12:45:00,67.76,67.77,67.76,67.76,1300.0,58.356,58.3646,58.356,58.356,1300.0
2017-09-08 12:50:00,67.76,67.77,67.76,67.76,3200.0,58.356,58.3646,58.356,58.356,3200.0
2017-09-08 12:55:00,67.76,67.76,67.74,67.75,2900.0,58.356,58.356,58.3388,58.3474,2900.0
2017-09-08 13:00:00,67.75,67.76,67.74,67.74,1400.0,58.3474,58.356,58.3388,58.3388,1400.0
2017-09-08 13:05:00,67.75,67.75,67.74,67.74,1600.0,58.3474,58.3474,58.3388,58.3388,1600.0
2017-09-08 13:10:00,67.75,67.75,67.74,67.74,1447.0,58.3474,58.3474,58.3388,58.3388,1447.0
2017-09-08 13:15:00,67.74,67.75,67.73,67.73,2300.0,58.3388,58.3474,58.3302,58.3302,2300.0
2017-09-08 13:20:00,67.73,67.74,67.73,67.73,3505.0,58.3302,58.3388,58.3302,58.3302,3505.0
2017-09-08 13:25:00,67.73,67.74,67.73,67.73,1200.0,58.3302,58.3388,58.3302,58.3302,1200.0
2017-09-08 13:30:00,67.73,67.73,67.7,67.7,4400.0,58.3302,58.3302,58.3043,58.3043,4400.0
2017-09-08 13:35:00,67.7,67.72,67.7,67.72,3500.0,58.3043,58.3215,58.3043,58.3215,3500.0
2017-09-08 13:40:00,67.72,67.72,67.71,67.72,1400.0,58.3215,58.3215,58.3129,58.3215,1400.0
2017-09-08 13:45:00,67.71,67.71,67.7,67.7,4452.0,58.3129,58.3129,58.3043,58.3043,4452.0
2017-09-08 13:50:00,67.7,67.7,67.69,67.7,3800.0,58.3043,58.3043,58.2957,58.3043,3800.0
2017-09-08 13:55:00,67.7,67.73,67.7,67.72,3423.0,58.3043,58.3302,58.3043,58.3215,3423.0
2017-09-08 14:00:00,67.71,67.72,67.71,67.71,2100.0,58.3129,58.3215,58.3129,58.3129,2100.0
2017-09-08 14:05:00,67.7,67.72,67.7,67.7,3409.0,58.3043,58.3215,58.3043,58.3043,3409.0
2017-09-08 14:10:00,67.71,67.73,67.7,67.73,3200.0,58.3129,58.3302,58.3043,58.3302,3200.0
2017-09-08 14:15:00,67.73,67.73,67.71,67.72,7500.0,58.3302,58.3302,58.3129,58.3215,7500.0
2017-09-08 14:20:00,67.71,67.73,67.71,67.72,1764.0,58.3129,58.3302,58.3129,58.3215,1764.0
2017-09-08 14:25:00,67.72,67.73,67.71,67.71,4946.0,58.3215,58.3302,58.3129,58.3129,4946.0
2017-09-08 14:30:00,67.72,67.74,67.72,67.74,2900.0,58.3215,58.3388,58.3215,58.3388,2900.0
2017-09-08 14:35:00,67.73,67.75,67.73,67.74,4583.0,58.3302,58.3474,58.3302,58.3388,4583.0
2017-09-08 14:40:00,67.73,67.74,67.73,67.73,2750.0,58.3302,58.3388,58.3302,58.3302,2750.0
2017-09-08 14:45:00,67.73,67.74,67.7,67.7,4930.0,58.3302,58.3388,58.3043,58.3043,4930.0
2017-09-08 14:50:00,67.7,67.71,67.7,67.71,3800.0,58.3043,58.3129,58.3043,58.3129,3800.0
2017-09-08 14:55:00,67.71,67.71,67.7,67.71,16150.0,58.3129,58.3129,58.3043,58.3129,16150.0
2017-09-08 15:00:00,67.71,67.73,67.7,67.72,2787.0,58.3129,58.3302,58.3043,58.3215,2787.0
2017-09-08 15:05:00,67.72,67.73,67.72,67.72,3903.0,58.3215,58.3302,58.3215,58.3215,3903.0
2017-09-08 15:10:00,67.73,67.73,67.7,67.7,4883.0,58.3302,58.3302,58.3043,58.3043,4883.0
2017-09-08 15:15:00,67.69,67.7,67.68,67.68,3900.0,58.2957,58.3043,58.2871,58.2871,3900.0
2017-09-08 15:20:00,67.68,67.69,67.68,67.68,1903.0,58.2871,58.2957,58.2871,58.2871,1903.0
2017-09-08 15:25:00,67.68,67.68,67.66,67.66,4434.0,58.2871,58.2871,58.2699,58.2699,4434.0
2017-09-08 15:30:00,67.66,67.66,67.64,67.64,6800.0,58.2699,58.2699,58.2526,58.2526,6800.0
2017-09-08 15:35:00,67.65,67.66,67.65,67.65,3639.0,58.2613,58.2699,58.2613,58.2613,3639.0
2017-09-08 15:40:00,67.66,67.67,67.65,67.67,5842.0,58.2699,58.2785,58.2613,58.2785,5842.0
2017-09-08 15:45:00,67.67,67.68,67.66,67.67,6622.0,58.2785,58.2871,58.2699,58.2785,6622.0
2017-09-08 15:50:00,67.67,67.68,67.66,67.66,9446.0,58.2785,58.2871,58.2699,58.2699,9446.0
2017-09-08 15:55:00,67.66,67.69,67.66,67.67,38857.0,58.2699,58.2957,58.2699,58.2785,38857.0
2017-09-11 09:30:00,68.04,68.18,68.04,68.17,30934.0,58.5971,58.7177,58.5971,58.7091,30934.0
2017-09-11 09:35:00,68.17,68.2,68.16,68.2,49076.0,58.7091,58.7349,58.7005,58.7349,49076.0
2017-09-11 09:40:00,68.2,68.23,68.19,68.22,9012.0,58.7349,58.7608,58.7263,58.7521,9012.0
2017-09-11 09:45:00,68.23,68.23,68.21,68.23,5144.0,58.7608,58.7608,58.7435,58.7608,5144.0
2017-09-11 09:50:00,68.23,68.24,68.22,68.23,17446.0,58.7608,58.7694,58.7521,58.7608,17446.0
2017-09-11 09:55:00,68.25,68.26,68.22,68.22,6268.0,58.778,58.7866,58.7521,58.7521,6268.0
2017-09-11 10:00:00,68.23,68.25,68.22,68.25,14240.0,58.7608,58.778,58.7521,58.778,14240.0
2017-09-11 10:05:00,68.26,68.29,68.25,68.28,20394.0,58.7866,58.8124,58.778,58.8038,20394.0
2017-09-11 10:10:00,68.28,68.3,68.28,68.28,10675.0,58.8038,58.821,58.8038,58.8038,10675.0
2017-09-11 10:15:00,68.28,68.28,68.25,68.26,12292.0,58.8038,58.8038,58.778,58.7866,12292.0
2017-09-11 10:20:00,68.27,68.28,68.26,68.26,2361.0,58.7952,58.8038,58.7866,58.7866,2361.0
2017-09-11 10:25:00,68.26,68.26,68.24,68.25,3712.0,58.7866,58.7866,58.7694,58.778,3712.0
2017-09-11 10:30:00,68.25,68.26,68.24,68.26,3224.0,58.778,58.7866,58.7694,58.7866,3224.0
2017-09-11 10:35:00,68.26,68.26,68.23,68.24,44791.0,58.7866,58.7866,58.7608,58.7694,44791.0
2017-09-11 10:40:00,68.23,68.24,68.23,68.24,4330.0,58.7608,58.7694,58.7608,58.7694,4330.0
2017-09-11 10:45:00,68.23,68.24,68.22,68.24,3777.0,58.7608,58.7694,58.7521,58.7694,3777.0
2017-09-11 10:50:00,68.24,68.24,68.24,68.24,3400.0,58.7694,58.7694,58.7694,58.7694,3400.0
2017-09-11 10:55:00,68.23,68.24,68.22,68.23,10578.0,58.7608,58.7694,58.7521,58.7608,10578.0
2017-09-11 11:00:00,68.22,68.23,68.22,68.22,3005.0,58.7521,58.7608,58.7521,58.7521,3005.0
2017-09-11 11:05:00,68.23,68.24,68.22,68.23,3806.0,58.7608,58.7694,58.7521,58.7608,3806.0
2017-09-11 11:10:00,68.24,68.24,68.23,68.23,1578.0,58.7694,58.7694,58.7608,58.7608,1578.0
2017-09-11 11:15:00,68.23,68.24,68.21,68.23,13140.0,58.7608,58.7694,58.7435,58.7608,13140.0
2017-09-11 11:20:00,68.25,68.25,68.22,68.22,7075.0,58.778,58.778,58.7521,58.7521,7075.0
2017-09-11 11:25:00,68.23,68.23,68.21,68.22,4034.0,58.7608,58.7608,58.7435,58.7521,4034.0
2017-09-11 11:30:00,68.22,68.26,68.21,68.26,13415.0,58.7521,58.7866,58.7435,58.7866,13415.0
2017-09-11 11:35:00,68.26,68.27,68.26,68.26,500.0,58.7866,58.7952,58.7866,58.7866,500.0
2017-09-11 11:40:00,68.27,68.28,68.27,68.28,9560.0,58.7952,58.8038,58.7952,58.8038,9560.0
2017-09-11 11:45:00,68.28,68.31,68.28,68.3,8902.0,58.8038,58.8297,58.8038,58.821,8902.0
2017-09-11 11:50:00,68.29,68.3,68.28,68.28,802.0,58.8124,58.821,58.8038,58.8038,802.0
2017-09-11 11:55:00,68.29,68.31,68.29,68.3,10325.0,58.8124,58.8297,58.8124,58.821,10325.0
2017-09-11 12:00:00,68.29,68.3,68.29,68.3,1462.0,58.8124,58.821,58.8124,58.821,1462.0
2017-09-11 12:05:00,68.29,68.3,68.28,68.28,8302.0,58.8124,58.821,58.8038,58.8038,8302.0
2017-09-11 12:10:00,68.28,68.3,68.28,68.3,10561.0,58.8038,58.821,58.8038,58.821,10561.0
2017-09-11 12:15:00,68.3,68.32,68.3,68.31,15753.0,58.821,58.8383,58.821,58.8297,15753.0
2017-09-11 12:20:00,68.31,68.32,68.31,68.32,9299.0,58.8297,58.8383,58.8297,58.8383,9299.0
2017-09-11 12:25:00,68.32,68.33,68.32,68.33,2945.0,58.8383,58.8469,58.8383,58.8469,2945.0
2017-09-11 12:30:00,68.33,68.34,68.32,68.34,1100.0,58.8469,58.8555,58.8383,58.8555,1100.0
2017-09-11 12:35:00,68.34,68.35,68.33,68.34,8450.0,58.8555,58.8641,58.8469,58.8555,8450.0
2017-09-11 12:40:00,68.35,68.39,68.35,68.37,8043.0,58.8641,58.8986,58.8641,58.8813,8043.0
2017-09-11 12:45:00,68.37,68.38,68.37,68.37,2130.0,58.8813,58.8899,58.8813,58.8813,2130.0
2017-09-11 12:50:00,68.37,68.38,68.37,68.38,3225.0,58.8813,58.8899,58.8813,58.8899,3225.0
2017-09-11 12:55:00,68.37,68.38,68.36,68.37,2033.0,58.8813,58.8899,58.8727,58.8813,2033.0
2017-09-11 13:00:00,68.37,68.37,68.36,68.37,1400.0,58.8813,58.8813,58.8727,58.8813,1400.0
2017-09-11 13:05:00,68.36,68.37,68.35,68.35,1385.0,58.8727,58.8813,58.8641,58.8641,1385.0
2017-09-11 13:10:00,68.36,68.37,68.36,68.36,1341.0,58.8727,58.8813,58.8727,58.8727,1341.0
2017-09-11 13:15:00,68.36,68.38,68.36,68.38,5655.0,58.8727,58.8899,58.8727,58.8899,5655.0
2017-09-11 13:20:00,68.38,68.38,68.37,68.37,2829.0,58.8899,58.8899,58.8813,58.8813,2829.0
2017-09-11 13:25:00,68.37,68.38,68.36,68.37,6599.0,58.8813,58.8899,58.8727,58.8813,6599.0
2017-09-11 13:30:00,68.37,68.37,68.36,68.37,400.0,58.8813,58.8813,58.8727,58.8813,400.0
2017-09-11 13:35:00,68.36,68.36,68.35,68.36,2580.0,58.8727,58.8727,58.8641,58.8727,2580.0
2017-09-11 13:40:00,68.36,68.36,68.35,68.36,500.0,58.8727,58.8727,58.8641,58.8727,500.0
2017-09-11 13:45:00,68.35,68.36,68.35,68.36,9830.0,58.8641,58.8727,58.8641,58.8727,9830.0
2017-09-11 13:50:00,68.35,68.36,68.34,68.35,4300.0,58.8641,58.8727,58.8555,58.8641,4300.0
2017-09-11 13:55:00,68.34,68.36,68.34,68.35,4530.0,58.8555,58.8727,58.8555,58.8641,4530.0
2017-09-11 14:00:00,68.36,68.36,68.35,68.35,2020.0,58.8727,58.8727,58.8641,58.8641,2020.0
2017-09-11 14:05:00,68.36,68.37,68.35,68.36,1866.0,58.8727,58.8813,58.8641,58.8727,1866.0
2017-09-11 14:10:00,68.37,68.37,68.36,68.36,2200.0,58.8813,58.8813,58.8727,58.8727,2200.0
2017-09-11 14:15:00,68.36,68.36,68.35,68.36,1538.0,58.8727,58.8727,58.8641,58.8727,1538.0
2017-09-11 14:20:00,68.36,68.36,68.35,68.35,5935.0,58.8727,58.8727,58.8641,58.8641,5935.0
2017-09-11 14:25:00,68.36,68.36,68.34,68.35,4403.0,58.8727,58.8727,58.8555,58.8641,4403.0
2017-09-11 14:30:00,68.34,68.37,68.34,68.37,14027.0,58.8555,58.8813,58.8555,58.8813,14027.0
2017-09-11 14:35:00,68.36,68.37,68.34,68.34,17249.0,58.8727,58.8813,58.8555,58.8555,17249.0
2017-09-11 14:40:00,68.34,68.36,68.34,68.36,3686.0,58.8555,58.8727,58.8555,58.8727,3686.0
2017-09-11 14:45:00,68.35,68.37,68.35,68.36,60170.0,58.8641,58.8813,58.8641,58.8727,60170.0
2017-09-11 14:50:00,68.37,68.37,68.35,68.36,5966.0,58.8813,58.8813,58.8641,58.8727,5966.0
2017-09-11 14:55:00,68.37,68.37,68.33,68.33,6414.0,58.8813,58.8813,58.8469,58.8469,6414.0
2017-09-11 15:00:00,68.34,68.34,68.33,68.34,1110.0,58.8555,58.8555,58.8469,58.8555,1110.0
2017-09-11 15:05:00,68.33,68.34,68.32,68.33,7583.0,58.8469,58.8555,58.8383,58.8469,7583.0
2017-09-11 15:10:00,68.33,68.35,68.32,68.34,22688.0,58.8469,58.8641,58.8383,58.8555,22688.0
2017-09-11 15:15:00,68.34,68.35,68.34,68.34,544.0,58.8555,58.8641,58.8555,58.8555,544.0
2017-09-11 15:20:00,68.34,68.35,68.34,68.35,400.0,58.8555,58.8641,58.8555,58.8641,400.0
2017-09-11 15:25:00,68.34,68.35,68.33,68.34,3852.0,58.8555,58.8641,58.8469,58.8555,3852.0
2017-09-11 15:30:00,68.34,68.34,68.32,68.32,9070.0,58.8555,58.8555,58.8383,58.8383,9070.0
2017-09-11 15:35:00,68.32,68.34,68.31,68.34,9138.0,58.8383,58.8555,58.8297,58.8555,9138.0
2017-09-11 15:40:00,68.34,68.34,68.31,68.32,12400.0,58.8555,58.8555,58.8297,58.8383,12400.0
2017-09-11 15:45:00,68.31,68.32,68.3,68.31,12728.0,58.8297,58.8383,58.821,58.8297,12728.0
2017-09-11 15:50:00,68.31,68.32,68.3,68.31,206052.0,58.8297,58.8383,58.821,58.8297,206052.0
2017-09-11 15:55:00,68.31,68.33,68.3,68.32,79771.0,58.8297,58.8469,58.821,58.8383,79771.0
2017-09-12 09:30:00,68.46,68.47,68.42,68.47,50812.0,58.9588,58.9675,58.9244,58.9675,50812.0
2017-09-12 09:35:00,68.48,68.5,68.47,68.49,23493.0,58.9761,58.9933,58.9675,58.9847,23493.0
2017-09-12 09:40:00,68.49,68.5,68.46,68.49,7250.0,58.9847,58.9933,58.9588,58.9847,7250.0
2017-09-12 09:45:00,68.49,68.49,68.46,68.47,13700.0,58.9847,58.9847,58.9588,58.9675,13700.0
2017-09-12 09:50:00,68.48,68.48,68.44,68.44,12358.0,58.9761,58.9761,58.9416,58.9416,12358.0
2017-09-12 09:55:00,68.45,68.47,68.44,68.47,19014.0,58.9502,58.9675,58.9416,58.9675,19014.0
2017-09-12 10:00:00,68.47,68.48,68.46,68.47,7643.0,58.9675,58.9761,58.9588,58.9675,7643.0
2017-09-12 10:05:00,68.47,68.48,68.46,68.47,29292.0,58.9675,58.9761,58.9588,58.9675,29292.0
2017-09-12 10:10:00,68.48,68.49,68.48,68.48,9897.0,58.9761,58.9847,58.9761,58.9761,9897.0
2017-09-12 10:15:00,68.46,68.49,68.45,68.48,12110.0,58.9588,58.9847,58.9502,58.9761,12110.0
2017-09-12 10:20:00,68.48,68.49,68.44,68.44,4600.0,58.9761,58.9847,58.9416,58.9416,4600.0
2017-09-12 10:25:00,68.45,68.46,68.44,68.44,43319.0,58.9502,58.9588,58.9416,58.9416,43319.0
2017-09-12 10:30:00,68.43,68.45,68.41,68.43,12026.0,58.933,58.9502,58.9158,58.933,12026.0
2017-09-12 10:35:00,68.44,68.46,68.43,68.45,9027.0,58.9416,58.9588,58.933,58.9502,9027.0
2017-09-12 10:40:00,68.44,68.46,68.44,68.45,5410.0,58.9416,58.9588,58.9416,58.9502,5410.0
2017-09-12 10:45:00,68.45,68.45,68.41,68.42,11107.0,58.9502,58.9502,58.9158,58.9244,11107.0
2017-09-12 10:50:00,68.43,68.45,68.43,68.43,8509.0,58.933,58.9502,58.933,58.933,8509.0
2017-09-12 10:55:00,68.43,68.45,68.42,68.44,8406.0,58.933,58.9502,58.9244,58.9416,8406.0
2017-09-12 11:00:00,68.44,68.45,68.43,68.44,8147.0,58.9416,58.9502,58.933,58.9416,8147.0
2017-09-12 11:05:00,68.44,68.45,68.44,68.45,15403.0,58.9416,58.9502,58.9416,58.9502,15403.0
2017-09-12 11:10:00,68.45,68.47,68.45,68.47,11992.0,58.9502,58.9675,58.9502,58.9675,11992.0
2017-09-12 11:15:00,68.47,68.47,68.45,68.45,14737.0,58.9675,58.9675,58.9502,58.9502,14737.0
2017-09-12 11:20:00,68.45,68.46,68.44,68.46,15970.0,58.9502,58.9588,58.9416,58.9588,15970.0
2017-09-12 11:25:00,68.46,68.47,68.46,68.47,2400.0,58.9588,58.9675,58.9588,58.9675,2400.0
2017-09-12 11:30:00,68.47,68.49,68.46,68.48,18440.0,58.9675,58.9847,58.9588,58.9761,18440.0
2017-09-12 11:35:00,68.47,68.48,68.47,68.48,4350.0,58.9675,58.9761,58.9675,58.9761,4350.0
2017-09-12 11:40:00,68.48,68.5,68.48,68.48,18835.0,58.9761,58.9933,58.9761,58.9761,18835.0
2017-09-12 11:45:00,68.48,68.5,68.48,68.49,9507.0,58.9761,58.9933,58.9761,58.9847,9507.0
2017-09-12 11:50:00,68.49,68.5,68.49,68.5,2141.0,58.9847,58.9933,58.9847,58.9933,2141.0
2017-09-12 11:55:00,68.5,68.51,68.49,68.5,7677.0,58.9933,59.0019,58.9847,58.9933,7677.0
2017-09-12 12:00:00,68.51,68.51,68.49,68.5,4464.0,59.0019,59.0019,58.9847,58.9933,4464.0
2017-09-12 12:05:00,68.5,68.5,68.49,68.5,12700.0,58.9933,58.9933,58.9847,58.9933,12700.0
2017-09-12 12:10:00,68.5,68.51,68.49,68.5,9309.0,58.9933,59.0019,58.9847,58.9933,9309.0
2017-09-12 12:15:00,68.49,68.51,68.49,68.51,5121.0,58.9847,59.0019,58.9847,59.0019,5121.0
2017-09-12 12:20:00,68.51,68.51,68.49,68.5,1355.0,59.0019,59.0019,58.9847,58.9933,1355.0
2017-09-12 12:25:00,68.5,68.5,68.49,68.5,1900.0,58.9933,58.9933,58.9847,58.9933,1900.0
2017-09-12 12:30:00,68.5,68.52,68.49,68.51,7125.0,58.9933,59.0105,58.9847,59.0019,7125.0
2017-09-12 12:35:00,68.51,68.51,68.5,68.51,2400.0,59.0019,59.0019,58.9933,59.0019,2400.0
2017-09-12 12:40:00,68.51,68.51,68.5,68.51,2400.0,59.0019,59.0019,58.9933,59.0019,2400.0
2017-09-12 12:45:00,68.51,68.52,68.5,68.52,21519.0,59.0019,59.0105,58.9933,59.0105,21519.0
2017-09-12 12:50:00,68.51,68.52,68.51,68.52,2027.0,59.0019,59.0105,59.0019,59.0105,2027.0
2017-09-12 12:55:00,68.52,68.53,68.51,68.52,4309.0,59.0105,59.0191,59.0019,59.0105,4309.0
2017-09-12 13:00:00,68.52,68.53,68.52,68.53,3000.0,59.0105,59.0191,59.0105,59.0191,3000.0
2017-09-12 13:05:00,68.53,68.53,68.52,68.52,2751.0,59.0191,59.0191,59.0105,59.0105,2751.0
2017-09-12 13:10:00,68.53,68.53,68.53,68.53,700.0,59.0191,59.0191,59.0191,59.0191,700.0
2017-09-12 13:15:00,68.53,68.53,68.52,68.52,4762.0,59.0191,59.0191,59.0105,59.0105,4762.0
2017-09-12 13:20:00,68.53,68.53,68.52,68.53,1100.0,59.0191,59.0191,59.0105,59.0191,1100.0
2017-09-12 13:25:00,68.52,68.54,68.52,68.53,4940.0,59.0105,59.0277,59.0105,59.0191,4940.0
2017-09-12 13:30:00,68.54,68.54,68.53,68.54,1150.0,59.0277,59.0277,59.0191,59.0277,1150.0
2017-09-12 13:35:00,68.54,68.54,68.53,68.54,2027.0,59.0277,59.0277,59.0191,59.0277,2027.0
2017-09-12 13:40:00,68.54,68.55,68.53,68.54,67170.0,59.0277,59.0363,59.0191,59.0277,67170.0
2017-09-12 13:45:00,68.55,68.55,68.51,68.52,21330.0,59.0363,59.0363,59.0019,59.0105,21330.0
2017-09-12 13:50:00,68.52,68.53,68.52,68.53,2450.0,59.0105,59.0191,59.0105,59.0191,2450.0
2017-09-12 13:55:00,68.53,68.53,68.5,68.5,9141.0,59.0191,59.0191,58.9933,58.9933,9141.0
2017-09-12 14:00:00,68.5,68.51,68.49,68.5,8725.0,58.9933,59.0019,58.9847,58.9933,8725.0
2017-09-12 14:05:00,68.51,68.52,68.5,68.51,3031.0,59.0019,59.0105,58.9933,59.0019,3031.0
2017-09-12 14:10:00,68.5,68.51,68.49,68.51,60191.0,58.9933,59.0019,58.9847,59.0019,60191.0
2017-09-12 14:15:00,68.52,68.53,68.52,68.53,1357.0,59.0105,59.0191,59.0105,59.0191,1357.0
2017-09-12 14:20:00,68.53,68.53,68.51,68.51,4452.0,59.0191,59.0191,59.0019,59.0019,4452.0
2017-09-12 14:25:00,68.51,68.52,68.5,68.5,3030.0,59.0019,59.0105,58.9933,58.9933,3030.0
2017-09-12 14:30:00,68.5,68.51,68.49,68.51,6639.0,58.9933,59.0019,58.9847,59.0019,6639.0
2017-09-12 14:35:00,68.5,68.5,68.48,68.48,8400.0,58.9933,58.9933,58.9761,58.9761,8400.0
2017-09-12 14:40:00,68.48,68.49,68.48,68.49,9469.0,58.9761,58.9847,58.9761,58.9847,9469.0
2017-09-12 14:45:00,68.5,68.5,68.49,68.49,11500.0,58.9933,58.9933,58.9847,58.9847,11500.0
2017-09-12 14:50:00,68.5,68.5,68.47,68.48,8995.0,58.9933,58.9933,58.9675,58.9761,8995.0
2017-09-12 14:55:00,68.48,68.5,68.48,68.5,8400.0,58.9761,58.9933,58.9761,58.9933,8400.0
2017-09-12 15:00:00,68.49,68.5,68.46,68.47,8870.0,58.9847,58.9933,58.9588,58.9675,8870.0
2017-09-12 15:05:00,68.48,68.48,68.45,68.46,8062.0,58.9761,58.9761,58.9502,58.9588,8062.0
2017-09-12 15:10:00,68.47,68.48,68.46,68.47,12102.0,58.9675,58.9761,58.9588,58.9675,12102.0
2017-09-12 15:15:00,68.47,68.48,68.47,68.48,2200.0,58.9675,58.9761,58.9675,58.9761,2200.0
2017-09-12 15:20:00,68.48,68.49,68.47,68.48,19919.0,58.9761,58.9847,58.9675,58.9761,19919.0
2017-09-12 15:25:00,68.48,68.5,68.48,68.48,15597.0,58.9761,58.9933,58.9761,58.9761,15597.0
2017-09-12 15:30:00,68.48,68.49,68.47,68.48,8495.0,58.9761,58.9847,58.9675,58.9761,8495.0
2017-09-12 15:35:00,68.48,68.49,68.48,68.48,9800.0,58.9761,58.9847,58.9761,58.9761,9800.0
2017-09-12 15:40:00,68.48,68.49,68.48,68.48,13700.0,58.9761,58.9847,58.9761,58.9761,13700.0
2017-09-12 15:45:00,68.48,68.5,68.48,68.5,69364.0,58.9761,58.9933,58.9761,58.9933,69364.0
2017-09-12 15:50:00,68.5,68.52,68.49,68.52,52874.0,58.9933,59.0105,58.9847,59.0105,52874.0
2017-09-12 15:55:00,68.52,68.54,68.5,68.54,118226.0,59.0105,59.0277,58.9933,59.0277,118226.0
2017-09-13 09:30:00,68.45,68.45,68.39,68.44,36686.0,58.9502,58.9502,58.8986,58.9416,36686.0
2017-09-13 09:35:00,68.44,68.45,68.42,68.43,8000.0,58.9416,58.9502,58.9244,58.933,8000.0
2017-09-13 09:40:00,68.45,68.45,68.42,68.44,7250.0,58.9502,58.9502,58.9244,58.9416,7250.0
2017-09-13 09:45:00,68.43,68.43,68.41,68.41,4690.0,58.933,58.933,58.9158,58.9158,4690.0
2017-09-13 09:50:00,68.41,68.42,68.4,68.42,4300.0,58.9158,58.9244,58.9072,58.9244,4300.0
2017-09-13 09:55:00,68.43,68.46,68.43,68.45,15330.0,58.933,58.9588,58.933,58.9502,15330.0
2017-09-13 10:00:00,68.45,68.46,68.44,68.45,5135.0,58.9502,58.9588,58.9416,58.9502,5135.0
2017-09-13 10:05:00,68.45,68.45,68.42,68.44,2232.0,58.9502,58.9502,58.9244,58.9416,2232.0
2017-09-13 10:10:00,68.44,68.46,68.43,68.45,5133.0,58.9416,58.9588,58.933,58.9502,5133.0
2017-09-13 10:15:00,68.45,68.45,68.42,68.43,1687.0,58.9502,58.9502,58.9244,58.933,1687.0
2017-09-13 10:20:00,68.43,68.44,68.42,68.44,9212.0,58.933,58.9416,58.9244,58.9416,9212.0
2017-09-13 10:25:00,68.45,68.45,68.43,68.43,1500.0,58.9502,58.9502,58.933,58.933,1500.0
2017-09-13 10:30:00,68.43,68.44,68.42,68.42,7094.0,58.933,58.9416,58.9244,58.9244,7094.0
2017-09-13 10:35:00,68.42,68.43,68.41,68.43,4720.0,58.9244,58.933,58.9158,58.933,4720.0
2017-09-13 10:40:00,68.42,68.43,68.4,68.4,1800.0,58.9244,58.933,58.9072,58.9072,1800.0
2017-09-13 10:45:00,68.4,68.41,68.38,68.39,9169.0,58.9072,58.9158,58.8899,58.8986,9169.0
2017-09-13 10:50:00,68.39,68.41,68.38,68.41,2260.0,58.8986,58.9158,58.8899,58.9158,2260.0
2017-09-13 10:55:00,68.41,68.42,68.4,68.41,8075.0,58.9158,58.9244,58.9072,58.9158,8075.0
2017-09-13 11:00:00,68.41,68.42,68.4,68.42,41314.0,58.9158,58.9244,58.9072,58.9244,41314.0
2017-09-13 11:05:00,68.42,68.43,68.41,68.42,2571.0,58.9244,58.933,58.9158,58.9244,2571.0
2017-09-13 11:10:00,68.42,68.42,68.4,68.41,68758.0,58.9244,58.9244,58.9072,58.9158,68758.0
2017-09-13 11:15:00,68.41,68.42,68.4,68.41,3017.0,58.9158,58.9244,58.9072,58.9158,3017.0
2017-09-13 11:20:00,68.4,68.41,68.39,68.4,3793.0,58.9072,58.9158,58.8986,58.9072,3793.0
2017-09-13 11:25:00,68.4,68.4,68.37,68.39,21193.0,58.9072,58.9072,58.8813,58.8986,21193.0
2017-09-13 11:30:00,68.39,68.39,68.35,68.36,4940.0,58.8986,58.8986,58.8641,58.8727,4940.0
2017-09-13 11:35:00,68.36,68.36,68.3,68.31,6436.0,58.8727,58.8727,58.821,58.8297,6436.0
2017-09-13 11:40:00,68.31,68.34,68.3,68.34,5700.0,58.8297,58.8555,58.821,58.8555,5700.0
2017-09-13 11:45:00,68.34,68.36,68.33,68.36,6411.0,58.8555,58.8727,58.8469,58.8727,6411.0
2017-09-13 11:50:00,68.36,68.37,68.35,68.37,2900.0,58.8727,58.8813,58.8641,58.8813,2900.0
2017-09-13 11:55:00,68.36,68.36,68.36,68.36,400.0,58.8727,58.8727,58.8727,58.8727,400.0
2017-09-13 12:00:00,68.36,68.37,68.35,68.36,6153.0,58.8727,58.8813,58.8641,58.8727,6153.0
2017-09-13 12:05:00,68.36,68.37,68.35,68.36,4806.0,58.8727,58.8813,58.8641,58.8727,4806.0
2017-09-13 12:10:00,68.37,68.37,68.35,68.36,66326.0,58.8813,58.8813,58.8641,58.8727,66326.0
2017-09-13 12:15:00,68.36,68.37,68.35,68.36,5700.0,58.8727,58.8813,58.8641,58.8727,5700.0
2017-09-13 12:20:00,68.36,68.36,68.35,68.36,1994.0,58.8727,58.8727,58.8641,58.8727,1994.0
2017-09-13 12:25:00,68.36,68.36,68.35,68.36,49373.0,58.8727,58.8727,58.8641,58.8727,49373.0
2017-09-13 12:30:00,68.35,68.37,68.35,68.36,1200.0,58.8641,58.8813,58.8641,58.8727,1200.0
2017-09-13 12:35:00,68.35,68.36,68.35,68.36,10081.0,58.8641,58.8727,58.8641,58.8727,10081.0
2017-09-13 12:40:00,68.36,68.38,68.36,68.38,3899.0,58.8727,58.8899,58.8727,58.8899,3899.0
2017-09-13 12:45:00,68.38,68.39,68.38,68.39,1472.0,58.8899,58.8986,58.8899,58.8986,1472.0
2017-09-13 12:50:00,68.39,68.39,68.37,68.37,1699.0,58.8986,58.8986,58.8813,58.8813,1699.0
2017-09-13 12:55:00,68.37,68.38,68.36,68.36,2300.0,58.8813,58.8899,58.8727,58.8727,2300.0
2017-09-13 13:00:00,68.36,68.37,68.34,68.37,14586.0,58.8727,58.8813,58.8555,58.8813,14586.0
2017-09-13 13:05:00,68.37,68.39,68.37,68.38,700.0,58.8813,58.8986,58.8813,58.8899,700.0
2017-09-13 13:10:00,68.37,68.38,68.37,68.37,800.0,58.8813,58.8899,58.8813,58.8813,800.0
2017-09-13 13:15:00,68.37,68.41,68.37,68.4,4921.0,58.8813,58.9158,58.8813,58.9072,4921.0
2017-09-13 13:20:00,68.4,68.41,68.39,68.39,11278.0,58.9072,58.9158,58.8986,58.8986,11278.0
2017-09-13 13:25:00,68.39,68.4,68.37,68.38,4308.0,58.8986,58.9072,58.8813,58.8899,4308.0
2017-09-13 13:30:00,68.38,68.39,68.37,68.38,4077.0,58.8899,58.8986,58.8813,58.8899,4077.0
2017-09-13 13:35:00,68.38,68.39,68.38,68.38,1498.0,58.8899,58.8986,58.8899,58.8899,1498.0
2017-09-13 13:40:00,68.38,68.39,68.38,68.38,1270.0,58.8899,58.8986,58.8899,58.8899,1270.0
2017-09-13 13:45:00,68.38,68.39,68.38,68.38,1600.0,58.8899,58.8986,58.8899,58.8899,1600.0
2017-09-13 13:50:00,68.38,68.39,68.37,68.37,6378.0,58.8899,58.8986,58.8813,58.8813,6378.0
2017-09-13 13:55:00,68.38,68.38,68.36,68.37,6400.0,58.8899,58.8899,58.8727,58.8813,6400.0
2017-09-13 14:00:00,68.37,68.37,68.36,68.36,4102.0,58.8813,58.8813,58.8727,58.8727,4102.0
2017-09-13 14:05:00,68.37,68.37,68.36,68.37,1500.0,58.8813,58.8813,58.8727,58.8813,1500.0
2017-09-13 14:10:00,68.38,68.38,68.37,68.38,2441.0,58.8899,58.8899,58.8813,58.8899,2441.0
2017-09-13 14:15:00,68.38,68.39,68.37,68.39,3816.0,58.8899,58.8986,58.8813,58.8986,3816.0
2017-09-13 14:20:00,68.38,68.39,68.37,68.37,2166.0,58.8899,58.8986,58.8813,58.8813,2166.0
2017-09-13 14:25:00,68.37,68.38,68.37,68.37,2359.0,58.8813,58.8899,58.8813,58.8813,2359.0
2017-09-13 14:30:00,68.37,68.38,68.37,68.37,2300.0,58.8813,58.8899,58.8813,58.8813,2300.0
2017-09-13 14:35:00,68.38,68.38,68.37,68.37,2796.0,58.8899,58.8899,58.8813,58.8813,2796.0
2017-09-13 14:40:00,68.37,68.38,68.36,68.38,3869.0,58.8813,58.8899,58.8727,58.8899,3869.0
2017-09-13 14:45:00,68.38,68.39,68.38,68.38,1300.0,58.8899,58.8986,58.8899,58.8899,1300.0
2017-09-13 14:50:00,68.39,68.39,68.37,68.38,2417.0,58.8986,58.8986,58.8813,58.8899,2417.0
2017-09-13 14:55:00,68.38,68.39,68.36,68.37,13312.0,58.8899,58.8986,58.8727,58.8813,13312.0
2017-09-13 15:00:00,68.37,68.39,68.36,68.36,8914.0,58.8813,58.8986,58.8727,58.8727,8914.0
2017-09-13 15:05:00,68.37,68.37,68.36,68.36,2500.0,58.8813,58.8813,58.8727,58.8727,2500.0
2017-09-13 15:10:00,68.36,68.37,68.35,68.36,3181.0,58.8727,58.8813,58.8641,58.8727,3181.0
2017-09-13 15:15:00,68.36,68.37,68.35,68.36,2200.0,58.8727,58.8813,58.8641,58.8727,2200.0
2017-09-13 15:20:00,68.36,68.37,68.36,68.37,8952.0,58.8727,58.8813,58.8727,58.8813,8952.0
2017-09-13 15:25:00,68.37,68.37,68.36,68.37,2671.0,58.8813,58.8813,58.8727,58.8813,2671.0
2017-09-13 15:30:00,68.37,68.39,68.36,68.39,8002.0,58.8813,58.8986,58.8727,58.8986,8002.0
2017-09-13 15:35:00,68.38,68.39,68.37,68.38,4020.0,58.8899,58.8986,58.8813,58.8899,4020.0
2017-09-13 15:40:00,68.38,68.38,68.36,68.36,3910.0,58.8899,58.8899,58.8727,58.8727,3910.0
2017-09-13 15:45:00,68.37,68.37,68.36,68.37,11528.0,58.8813,58.8813,58.8727,58.8813,11528.0
2017-09-13 15:50:00,68.37,68.41,68.37,68.41,29624.0,58.8813,58.9158,58.8813,58.9158,29624.0
2017-09-13 15:55:00,68.41,68.42,68.39,68.42,204882.0,58.9158,58.9244,58.8986,58.9244,204882.0
2017-09-14 09:30:00,68.3,68.32,68.27,68.28,7156.0,58.821,58.8383,58.7952,58.8038,7156.0
2017-09-14 09:35:00,68.26,68.26,68.25,68.25,1236.0,58.7866,58.7866,58.778,58.778,1236.0
2017-09-14 09:40:00,68.27,68.28,68.27,68.28,900.0,58.7952,58.8038,58.7952,58.8038,900.0
2017-09-14 09:45:00,68.27,68.32,68.27,68.31,1000.0,58.7952,58.8383,58.7952,58.8297,1000.0
2017-09-14 09:50:00,68.32,68.34,68.31,68.34,15512.0,58.8383,58.8555,58.8297,58.8555,15512.0
2017-09-14 09:55:00,68.34,68.35,68.33,68.34,21245.0,58.8555,58.8641,58.8469,58.8555,21245.0
2017-09-14 10:00:00,68.35,68.36,68.33,68.34,8024.0,58.8641,58.8727,58.8469,58.8555,8024.0
2017-09-14 10:05:00,68.34,68.34,68.33,68.34,2129.0,58.8555,58.8555,58.8469,58.8555,2129.0
2017-09-14 10:10:00,68.34,68.35,68.34,68.35,1492.0,58.8555,58.8641,58.8555,58.8641,1492.0
2017-09-14 10:15:00,68.36,68.37,68.35,68.37,11419.0,58.8727,58.8813,58.8641,58.8813,11419.0
2017-09-14 10:20:00,68.36,68.37,68.36,68.36,3714.0,58.8727,58.8813,58.8727,58.8727,3714.0
2017-09-14 10:25:00,68.37,68.37,68.37,68.37,1972.0,58.8813,58.8813,58.8813,58.8813,1972.0
2017-09-14 10:30:00,68.36,68.38,68.36,68.38,1540.0,58.8727,58.8899,58.8727,58.8899,1540.0
2017-09-14 10:35:00,68.37,68.39,68.37,68.38,3126.0,58.8813,58.8986,58.8813,58.8899,3126.0
2017-09-14 10:40:00,68.37,68.38,68.36,68.37,16284.0,58.8813,58.8899,58.8727,58.8813,16284.0
2017-09-14 10:45:00,68.38,68.38,68.38,68.38,100.0,58.8899,58.8899,58.8899,58.8899,100.0
2017-09-14 10:50:00,68.38,68.38,68.37,68.38,1900.0,58.8899,58.8899,58.8813,58.8899,1900.0
2017-09-14 10:55:00,68.38,68.38,68.38,68.38,500.0,58.8899,58.8899,58.8899,58.8899,500.0
2017-09-14 11:00:00,68.38,68.39,68.37,68.38,5056.0,58.8899,58.8986,58.8813,58.8899,5056.0
2017-09-14 11:05:00,68.38,68.4,68.38,68.4,3700.0,58.8899,58.9072,58.8899,58.9072,3700.0
2017-09-14 11:10:00,68.41,68.42,68.4,68.42,2466.0,58.9158,58.9244,58.9072,58.9244,2466.0
2017-09-14 11:15:00,68.42,68.44,68.41,68.42,6495.0,58.9244,58.9416,58.9158,58.9244,6495.0
2017-09-14 11:20:00,68.42,68.43,68.41,68.42,5680.0,58.9244,58.933,58.9158,58.9244,5680.0
2017-09-14 11:25:00,68.42,68.43,68.42,68.42,1000.0,58.9244,58.933,58.9244,58.9244,1000.0
2017-09-14 11:30:00,68.42,68.43,68.42,68.42,2439.0,58.9244,58.933,58.9244,58.9244,2439.0
2017-09-14 11:35:00,68.42,68.42,68.41,68.41,1500.0,58.9244,58.9244,58.9158,58.9158,1500.0
2017-09-14 11:40:00,68.42,68.42,68.4,68.41,2110.0,58.9244,58.9244,58.9072,58.9158,2110.0
2017-09-14 11:45:00,68.4,68.41,68.4,68.4,422.0,58.9072,58.9158,58.9072,58.9072,422.0
2017-09-14 11:50:00,68.4,68.4,68.38,68.4,1900.0,58.9072,58.9072,58.8899,58.9072,1900.0
2017-09-14 11:55:00,68.4,68.41,68.39,68.41,800.0,58.9072,58.9158,58.8986,58.9158,800.0
2017-09-14 12:00:00,68.41,68.41,68.4,68.4,1100.0,58.9158,58.9158,58.9072,58.9072,1100.0
2017-09-14 12:05:00,68.4,68.4,68.4,68.4,100.0,58.9072,58.9072,58.9072,58.9072,100.0
2017-09-14 12:10:00,68.39,68.39,68.38,68.39,928.0,58.8986,58.8986,58.8899,58.8986,928.0
2017-09-14 12:15:00,68.39,68.39,68.38,68.39,870.0,58.8986,58.8986,58.8899,58.8986,870.0
2017-09-14 12:20:00,68.38,68.39,68.38,68.39,300.0,58.8899,58.8986,58.8899,58.8986,300.0
2017-09-14 12:25:00,68.38,68.39,68.37,68.39,2413.0,58.8899,58.8986,58.8813,58.8986,2413.0
2017-09-14 12:30:00,68.39,68.39,68.39,68.39,200.0,58.8986,58.8986,58.8986,58.8986,200.0
2017-09-14 12:35:00,68.39,68.39,68.38,68.38,1300.0,58.8986,58.8986,58.8899,58.8899,1300.0
2017-09-14 12:40:00,68.38,68.4,68.38,68.4,8487.0,58.8899,58.9072,58.8899,58.9072,8487.0
2017-09-14 12:45:00,68.4,68.4,68.4,68.4,100.0,58.9072,58.9072,58.9072,58.9072,100.0
2017-09-14 12:50:00,68.41,68.42,68.41,68.42,4090.0,58.9158,58.9244,58.9158,58.9244,4090.0
2017-09-14 12:55:00,68.42,68.42,68.41,68.41,500.0,58.9244,58.9244,58.9158,58.9158,500.0
2017-09-14 13:00:00,68.4,68.4,68.39,68.4,2500.0,58.9072,58.9072,58.8986,58.9072,2500.0
2017-09-14 13:05:00,68.4,68.41,68.4,68.41,2122.0,58.9072,58.9158,58.9072,58.9158,2122.0
2017-09-14 13:10:00,68.4,68.4,68.39,68.4,900.0,58.9072,58.9072,58.8986,58.9072,900.0
2017-09-14 13:15:00,68.41,68.41,68.4,68.41,430.0,58.9158,58.9158,58.9072,58.9158,430.0
2017-09-14 13:20:00,68.41,68.41,68.4,68.4,625.0,58.9158,58.9158,58.9072,58.9072,625.0
2017-09-14 13:25:00,68.4,68.41,68.39,68.41,1335.0,58.9072,58.9158,58.8986,58.9158,1335.0
2017-09-14 13:30:00,68.41,68.41,68.4,68.4,2615.0,58.9158,58.9158,58.9072,58.9072,2615.0
2017-09-14 13:35:00,68.39,68.4,68.39,68.4,640.0,58.8986,58.9072,58.8986,58.9072,640.0
2017-09-14 13:40:00,68.4,68.41,68.39,68.41,1400.0,58.9072,58.9158,58.8986,58.9158,1400.0
2017-09-14 13:45:00,68.4,68.42,68.4,68.42,4000.0,58.9072,58.9244,58.9072,58.9244,4000.0
2017-09-14 13:50:00,68.42,68.42,68.41,68.41,500.0,58.9244,58.9244,58.9158,58.9158,500.0
2017-09-14 13:55:00,68.42,68.43,68.41,68.42,1092.0,58.9244,58.933,58.9158,58.9244,1092.0
2017-09-14 14:00:00,68.41,68.42,68.41,68.42,6050.0,58.9158,58.9244,58.9158,58.9244,6050.0
2017-09-14 14:05:00,68.42,68.44,68.42,68.42,6107.0,58.9244,58.9416,58.9244,58.9244,6107.0
2017-09-14 14:10:00,68.42,68.44,68.41,68.44,4488.0,58.9244,58.9416,58.9158,58.9416,4488.0
2017-09-14 14:15:00,68.44,68.44,68.43,68.44,1002.0,58.9416,58.9416,58.933,58.9416,1002.0
2017-09-14 14:20:00,68.44,68.45,68.43,68.44,10973.0,58.9416,58.9502,58.933,58.9416,10973.0
2017-09-14 14:25:00,68.44,68.44,68.43,68.43,700.0,58.9416,58.9416,58.933,58.933,700.0
2017-09-14 14:30:00,68.43,68.44,68.43,68.44,1511.0,58.933,58.9416,58.933,58.9416,1511.0
2017-09-14 14:35:00,68.42,68.42,68.42,68.42,1300.0,58.9244,58.9244,58.9244,58.9244,1300.0
2017-09-14 14:40:00,68.42,68.45,68.42,68.44,1750.0,58.9244,58.9502,58.9244,58.9416,1750.0
2017-09-14 14:45:00,68.45,68.45,68.44,68.45,100.0,58.9502,58.9502,58.9416,58.9502,100.0
2017-09-14 14:50:00,68.44,68.44,68.44,68.44,800.0,58.9416,58.9416,58.9416,58.9416,800.0
2017-09-14 14:55:00,68.43,68.43,68.43,68.43,1236.0,58.933,58.933,58.933,58.933,1236.0
2017-09-14 15:00:00,68.43,68.43,68.42,68.42,615.0,58.933,58.933,58.9244,58.9244,615.0
2017-09-14 15:05:00,68.42,68.43,68.42,68.42,1965.0,58.9244,58.933,58.9244,58.9244,1965.0
2017-09-14 15:10:00,68.42,68.42,68.41,68.42,750.0,58.9244,58.9244,58.9158,58.9244,750.0
2017-09-14 15:15:00,68.42,68.42,68.4,68.41,2206.0,58.9244,58.9244,58.9072,58.9158,2206.0
2017-09-14 15:20:00,68.42,68.43,68.41,68.43,4331.0,58.9244,58.933,58.9158,58.933,4331.0
2017-09-14 15:25:00,68.42,68.43,68.42,68.43,3380.0,58.9244,58.933,58.9244,58.933,3380.0
2017-09-14 15:30:00,68.43,68.44,68.42,68.44,3100.0,58.933,58.9416,58.9244,58.9416,3100.0
2017-09-14 15:35:00,68.44,68.45,68.43,68.45,3938.0,58.9416,58.9502,58.933,58.9502,3938.0
2017-09-14 15:40:00,68.45,68.45,68.42,68.42,21553.0,58.9502,58.9502,58.9244,58.9244,21553.0
2017-09-14 15:45:00,68.42,68.43,68.42,68.42,1150.0,58.9244,58.933,58.9244,58.9244,1150.0
2017-09-14 15:50:00,68.43,68.44,68.41,68.42,3987.0,58.933,58.9416,58.9158,58.9244,3987.0
2017-09-14 15:55:00,68.42,68.45,68.42,68.45,82531.0,58.9244,58.9502,58.9244,58.9502,82531.0
2017-09-15 09:30:00,68.39,68.51,68.39,68.47,156385.0,58.8986,59.0019,58.8986,58.9675,156385.0
2017-09-15 09:35:00,68.47,68.48,68.45,68.45,6800.0,58.9675,58.9761,58.9502,58.9502,6800.0
2017-09-15 09:40:00,68.44,68.44,68.42,68.42,11920.0,58.9416,58.9416,58.9244,58.9244,11920.0
2017-09-15 09:45:00,68.45,68.47,68.44,68.47,6654.0,58.9502,58.9675,58.9416,58.9675,6654.0
2017-09-15 09:50:00,68.47,68.5,68.47,68.49,8256.0,58.9675,58.9933,58.9675,58.9847,8256.0
2017-09-15 09:55:00,68.5,68.5,68.45,68.45,8800.0,58.9933,58.9933,58.9502,58.9502,8800.0
2017-09-15 10:00:00,68.45,68.46,68.44,68.45,3900.0,58.9502,58.9588,58.9416,58.9502,3900.0
2017-09-15 10:05:00,68.46,68.46,68.43,68.43,9700.0,58.9588,58.9588,58.933,58.933,9700.0
2017-09-15 10:10:00,68.44,68.44,68.41,68.41,7358.0,58.9416,58.9416,58.9158,58.9158,7358.0
2017-09-15 10:15:00,68.42,68.45,68.42,68.45,800.0,58.9244,58.9502,58.9244,58.9502,800.0
2017-09-15 10:20:00,68.45,68.45,68.44,68.44,800.0,58.9502,58.9502,58.9416,58.9416,800.0
2017-09-15 10:25:00,68.44,68.45,68.43,68.43,52044.0,58.9416,58.9502,58.933,58.933,52044.0
2017-09-15 10:30:00,68.43,68.45,68.43,68.45,2493.0,58.933,58.9502,58.933,58.9502,2493.0
2017-09-15 10:35:00,68.44,68.47,68.44,68.46,8750.0,58.9416,58.9675,58.9416,58.9588,8750.0
2017-09-15 10:40:00,68.48,68.48,68.45,68.46,23049.0,58.9761,58.9761,58.9502,58.9588,23049.0
2017-09-15 10:45:00,68.46,68.49,68.46,68.49,2300.0,58.9588,58.9847,58.9588,58.9847,2300.0
2017-09-15 10:50:00,68.5,68.53,68.5,68.53,900.0,58.9933,59.0191,58.9933,59.0191,900.0
2017-09-15 10:55:00,68.52,68.52,68.5,68.5,1534.0,59.0105,59.0105,58.9933,58.9933,1534.0
2017-09-15 11:00:00,68.49,68.49,68.48,68.49,4610.0,58.9847,58.9847,58.9761,58.9847,4610.0
2017-09-15 11:05:00,68.49,68.49,68.48,68.48,2079.0,58.9847,58.9847,58.9761,58.9761,2079.0
2017-09-15 11:10:00,68.48,68.5,68.47,68.49,1700.0,58.9761,58.9933,58.9675,58.9847,1700.0
2017-09-15 11:15:00,68.49,68.5,68.47,68.47,11531.0,58.9847,58.9933,58.9675,58.9675,11531.0
2017-09-15 11:20:00,68.48,68.49,68.47,68.48,5421.0,58.9761,58.9847,58.9675,58.9761,5421.0
2017-09-15 11:25:00,68.48,68.49,68.48,68.49,8500.0,58.9761,58.9847,58.9761,58.9847,8500.0
2017-09-15 11:30:00,68.5,68.5,68.48,68.48,9100.0,58.9933,58.9933,58.9761,58.9761,9100.0
2017-09-15 11:35:00,68.48,68.48,68.47,68.47,5200.0,58.9761,58.9761,58.9675,58.9675,5200.0
2017-09-15 11:40:00,68.47,68.49,68.47,68.49,1500.0,58.9675,58.9847,58.9675,58.9847,1500.0
2017-09-15 11:45:00,68.49,68.5,68.49,68.49,2558.0,58.9847,58.9933,58.9847,58.9847,2558.0
2017-09-15 11:50:00,68.5,68.51,68.49,68.51,1946.0,58.9933,59.0019,58.9847,59.0019,1946.0
2017-09-15 11:55:00,68.51,68.51,68.5,68.5,2600.0,59.0019,59.0019,58.9933,58.9933,2600.0
2017-09-15 12:00:00,68.5,68.52,68.5,68.52,2045.0,58.9933,59.0105,58.9933,59.0105,2045.0
2017-09-15 12:05:00,68.52,68.52,68.5,68.51,2034.0,59.0105,59.0105,58.9933,59.0019,2034.0
2017-09-15 12:10:00,68.5,68.5,68.5,68.5,1200.0,58.9933,58.9933,58.9933,58.9933,1200.0
2017-09-15 12:15:00,68.5,68.51,68.5,68.5,2400.0,58.9933,59.0019,58.9933,58.9933,2400.0
2017-09-15 12:20:00,68.49,68.49,68.49,68.49,1500.0,58.9847,58.9847,58.9847,58.9847,1500.0
2017-09-15 12:25:00,68.49,68.5,68.49,68.5,553.0,58.9847,58.9933,58.9847,58.9933,553.0
2017-09-15 12:30:00,68.5,68.51,68.48,68.5,4308.0,58.9933,59.0019,58.9761,58.9933,4308.0
2017-09-15 12:35:00,68.5,68.5,68.48,68.48,2000.0,58.9933,58.9933,58.9761,58.9761,2000.0
2017-09-15 12:40:00,68.48,68.48,68.47,68.48,5300.0,58.9761,58.9761,58.9675,58.9761,5300.0
2017-09-15 12:45:00,68.48,68.49,68.48,68.48,300.0,58.9761,58.9847,58.9761,58.9761,300.0
2017-09-15 12:50:00,68.48,68.49,68.48,68.48,1517.0,58.9761,58.9847,58.9761,58.9761,1517.0
2017-09-15 12:55:00,68.48,68.48,68.47,68.47,3219.0,58.9761,58.9761,58.9675,58.9675,3219.0
2017-09-15 13:00:00,68.48,68.48,68.47,68.48,200.0,58.9761,58.9761,58.9675,58.9761,200.0
2017-09-15 13:05:00,68.48,68.48,68.47,68.48,462.0,58.9761,58.9761,58.9675,58.9761,462.0
2017-09-15 13:10:00,68.48,68.48,68.46,68.46,5718.0,58.9761,58.9761,58.9588,58.9588,5718.0
2017-09-15 13:15:00,68.46,68.47,68.46,68.47,2100.0,58.9588,58.9675,58.9588,58.9675,2100.0
2017-09-15 13:20:00,68.47,68.47,68.47,68.47,100.0,58.9675,58.9675,58.9675,58.9675,100.0
2017-09-15 13:25:00,68.47,68.48,68.47,68.48,2000.0,58.9675,58.9761,58.9675,58.9761,2000.0
2017-09-15 13:30:00,68.48,68.49,68.47,68.48,1800.0,58.9761,58.9847,58.9675,58.9761,1800.0
2017-09-15 13:35:00,68.48,68.48,68.47,68.47,2300.0,58.9761,58.9761,58.9675,58.9675,2300.0
2017-09-15 13:40:00,68.47,68.48,68.47,68.47,800.0,58.9675,58.9761,58.9675,58.9675,800.0
2017-09-15 13:45:00,68.47,68.48,68.47,68.47,1300.0,58.9675,58.9761,58.9675,58.9675,1300.0
2017-09-15 13:50:00,68.47,68.47,68.46,68.47,1564.0,58.9675,58.9675,58.9588,58.9675,1564.0
2017-09-15 13:55:00,68.46,68.48,68.46,68.48,754.0,58.9588,58.9761,58.9588,58.9761,754.0
2017-09-15 14:00:00,68.48,68.48,68.47,68.48,988.0,58.9761,58.9761,58.9675,58.9761,988.0
2017-09-15 14:05:00,68.48,68.48,68.47,68.47,1900.0,58.9761,58.9761,58.9675,58.9675,1900.0
2017-09-15 14:10:00,68.48,68.48,68.47,68.48,6101.0,58.9761,58.9761,58.9675,58.9761,6101.0
2017-09-15 14:15:00,68.48,68.48,68.47,68.48,10011.0,58.9761,58.9761,58.9675,58.9761,10011.0
2017-09-15 14:20:00,68.48,68.48,68.48,68.48,0.0,58.9761,58.9761,58.9761,58.9761,0.0
2017-09-15 14:25:00,68.48,68.49,68.47,68.49,4770.0,58.9761,58.9847,58.9675,58.9847,4770.0
2017-09-15 14:30:00,68.49,68.49,68.48,68.48,1250.0,58.9847,58.9847,58.9761,58.9761,1250.0
2017-09-15 14:35:00,68.49,68.5,68.49,68.5,7900.0,58.9847,58.9933,58.9847,58.9933,7900.0
2017-09-15 14:40:00,68.5,68.52,68.49,68.52,199817.0,58.9933,59.0105,58.9847,59.0105,199817.0
2017-09-15 14:45:00,68.52,68.53,68.51,68.53,134955.0,59.0105,59.0191,59.0019,59.0191,134955.0
2017-09-15 14:50:00,68.53,68.53,68.51,68.52,3690.0,59.0191,59.0191,59.0019,59.0105,3690.0
2017-09-15 14:55:00,68.52,68.53,68.52,68.53,3218.0,59.0105,59.0191,59.0105,59.0191,3218.0
2017-09-15 15:00:00,68.53,68.53,68.52,68.52,682.0,59.0191,59.0191,59.0105,59.0105,682.0
2017-09-15 15:05:00,68.53,68.53,68.52,68.52,637.0,59.0191,59.0191,59.0105,59.0105,637.0
2017-09-15 15:10:00,68.52,68.53,68.52,68.53,5516.0,59.0105,59.0191,59.0105,59.0191,5516.0
2017-09-15 15:15:00,68.54,68.54,68.54,68.54,300.0,59.0277,59.0277,59.0277,59.0277,300.0
2017-09-15 15:20:00,68.54,68.55,68.54,68.55,7175.0,59.0277,59.0363,59.0277,59.0363,7175.0
2017-09-15 15:25:00,68.56,68.56,68.54,68.55,6272.0,59.045,59.045,59.0277,59.0363,6272.0
2017-09-15 15:30:00,68.55,68.57,68.54,68.56,11688.0,59.0363,59.0536,59.0277,59.045,11688.0
2017-09-15 15:35:00,68.56,68.57,68.55,68.56,5460.0,59.045,59.0536,59.0363,59.045,5460.0
2017-09-15 15:40:00,68.55,68.56,68.55,68.55,3670.0,59.0363,59.045,59.0363,59.0363,3670.0
2017-09-15 15:45:00,68.56,68.56,68.55,68.56,1500.0,59.045,59.045,59.0363,59.045,1500.0
2017-09-15 15:50:00,68.56,68.57,68.54,68.57,18140.0,59.045,59.0536,59.0277,59.0536,18140.0
2017-09-15 15:55:00,68.56,68.58,68.53,68.56,93533.0,59.045,59.0622,59.0191,59.045,93533.0
2017-09-18 09:30:00,68.74,68.76,68.7,68.72,39455.0,59.2,59.2172,59.1655,59.1828,39455.0
2017-09-18 09:35:00,68.73,68.77,68.72,68.77,6792.0,59.1914,59.2258,59.1828,59.2258,6792.0
2017-09-18 09:40:00,68.77,68.8,68.77,68.79,6004.0,59.2258,59.2517,59.2258,59.243,6004.0
2017-09-18 09:45:00,68.8,68.84,68.79,68.83,12568.0,59.2517,59.2861,59.243,59.2775,12568.0
2017-09-18 09:50:00,68.83,68.85,68.82,68.83,7955.0,59.2775,59.2947,59.2689,59.2775,7955.0
2017-09-18 09:55:00,68.84,68.84,68.82,68.83,9123.0,59.2861,59.2861,59.2689,59.2775,9123.0
2017-09-18 10:00:00,68.83,68.84,68.82,68.84,15929.0,59.2775,59.2861,59.2689,59.2861,15929.0
2017-09-18 10:05:00,68.84,68.85,68.83,68.83,34768.0,59.2861,59.2947,59.2775,59.2775,34768.0
2017-09-18 10:10:00,68.83,68.83,68.81,68.82,3626.0,59.2775,59.2775,59.2603,59.2689,3626.0
2017-09-18 10:15:00,68.82,68.82,68.79,68.8,7700.0,59.2689,59.2689,59.243,59.2517,7700.0
2017-09-18 10:20:00,68.81,68.81,68.79,68.81,16700.0,59.2603,59.2603,59.243,59.2603,16700.0
2017-09-18 10:25:00,68.8,68.8,68.79,68.8,3052.0,59.2517,59.2517,59.243,59.2517,3052.0
2017-09-18 10:30:00,68.81,68.81,68.8,68.81,2146.0,59.2603,59.2603,59.2517,59.2603,2146.0
2017-09-18 10:35:00,68.81,68.81,68.78,68.78,19439.0,59.2603,59.2603,59.2344,59.2344,19439.0
2017-09-18 10:40:00,68.78,68.79,68.77,68.77,8456.0,59.2344,59.243,59.2258,59.2258,8456.0
2017-09-18 10:45:00,68.78,68.8,68.77,68.78,11502.0,59.2344,59.2517,59.2258,59.2344,11502.0
2017-09-18 10:50:00,68.78,68.79,68.78,68.78,14184.0,59.2344,59.243,59.2344,59.2344,14184.0
2017-09-18 10:55:00,68.78,68.78,68.76,68.77,5502.0,59.2344,59.2344,59.2172,59.2258,5502.0
2017-09-18 11:00:00,68.76,68.77,68.75,68.77,7782.0,59.2172,59.2258,59.2086,59.2258,7782.0
2017-09-18 11:05:00,68.78,68.78,68.77,68.77,1100.0,59.2344,59.2344,59.2258,59.2258,1100.0
2017-09-18 11:10:00,68.78,68.78,68.76,68.77,10961.0,59.2344,59.2344,59.2172,59.2258,10961.0
2017-09-18 11:15:00,68.77,68.78,68.75,68.76,8321.0,59.2258,59.2344,59.2086,59.2172,8321.0
2017-09-18 11:20:00,68.76,68.77,68.75,68.77,140589.0,59.2172,59.2258,59.2086,59.2258,140589.0
2017-09-18 11:25:00,68.77,68.78,68.76,68.78,41128.0,59.2258,59.2344,59.2172,59.2344,41128.0
2017-09-18 11:30:00,68.77,68.78,68.76,68.77,61569.0,59.2258,59.2344,59.2172,59.2258,61569.0
2017-09-18 11:35:00,68.77,68.77,68.76,68.77,33470.0,59.2258,59.2258,59.2172,59.2258,33470.0
2017-09-18 11:40:00,68.77,68.77,68.76,68.76,47204.0,59.2258,59.2258,59.2172,59.2172,47204.0
2017-09-18 11:45:00,68.76,68.76,68.75,68.76,69348.0,59.2172,59.2172,59.2086,59.2172,69348.0
2017-09-18 11:50:00,68.76,68.76,68.74,68.74,57400.0,59.2172,59.2172,59.2,59.2,57400.0
2017-09-18 11:55:00,68.73,68.74,68.73,68.73,9104.0,59.1914,59.2,59.1914,59.1914,9104.0
2017-09-18 12:00:00,68.73,68.75,68.73,68.75,5700.0,59.1914,59.2086,59.1914,59.2086,5700.0
2017-09-18 12:05:00,68.74,68.74,68.72,68.73,9800.0,59.2,59.2,59.1828,59.1914,9800.0
2017-09-18 12:10:00,68.74,68.74,68.72,68.73,3430.0,59.2,59.2,59.1828,59.1914,3430.0
2017-09-18 12:15:00,68.73,68.73,68.72,68.72,4644.0,59.1914,59.1914,59.1828,59.1828,4644.0
2017-09-18 12:20:00,68.73,68.73,68.71,68.72,7389.0,59.1914,59.1914,59.1741,59.1828,7389.0
2017-09-18 12:25:00,68.72,68.72,68.72,68.72,1300.0,59.1828,59.1828,59.1828,59.1828,1300.0
2017-09-18 12:30:00,68.71,68.73,68.71,68.73,33662.0,59.1741,59.1914,59.1741,59.1914,33662.0
2017-09-18 12:35:00,68.73,68.73,68.72,68.73,1459.0,59.1914,59.1914,59.1828,59.1914,1459.0
2017-09-18 12:40:00,68.73,68.73,68.72,68.73,8102.0,59.1914,59.1914,59.1828,59.1914,8102.0
2017-09-18 12:45:00,68.72,68.72,68.69,68.7,32132.0,59.1828,59.1828,59.1569,59.1655,32132.0
2017-09-18 12:50:00,68.69,68.7,68.69,68.69,4330.0,59.1569,59.1655,59.1569,59.1569,4330.0
2017-09-18 12:55:00,68.7,68.72,68.7,68.72,23977.0,59.1655,59.1828,59.1655,59.1828,23977.0
2017-09-18 13:00:00,68.72,68.72,68.71,68.72,2519.0,59.1828,59.1828,59.1741,59.1828,2519.0
2017-09-18 13:05:00,68.71,68.72,68.7,68.7,19573.0,59.1741,59.1828,59.1655,59.1655,19573.0
2017-09-18 13:10:00,68.7,68.71,68.7,68.71,10600.0,59.1655,59.1741,59.1655,59.1741,10600.0
2017-09-18 13:15:00,68.7,68.72,68.7,68.72,20860.0,59.1655,59.1828,59.1655,59.1828,20860.0
2017-09-18 13:20:00,68.71,68.72,68.71,68.72,27900.0,59.1741,59.1828,59.1741,59.1828,27900.0
2017-09-18 13:25:00,68.72,68.72,68.71,68.72,8267.0,59.1828,59.1828,59.1741,59.1828,8267.0
2017-09-18 13:30:00,68.72,68.72,68.7,68.71,30386.0,59.1828,59.1828,59.1655,59.1741,30386.0
2017-09-18 13:35:00,68.72,68.73,68.72,68.73,6375.0,59.1828,59.1914,59.1828,59.1914,6375.0
2017-09-18 13:40:00,68.73,68.74,68.73,68.74,2210.0,59.1914,59.2,59.1914,59.2,2210.0
2017-09-18 13:45:00,68.75,68.75,68.74,68.75,1300.0,59.2086,59.2086,59.2,59.2086,1300.0
2017-09-18 13:50:00,68.75,68.75,68.74,68.75,4908.0,59.2086,59.2086,59.2,59.2086,4908.0
2017-09-18 13:55:00,68.75,68.75,68.73,68.73,5806.0,59.2086,59.2086,59.1914,59.1914,5806.0
2017-09-18 14:00:00,68.73,68.73,68.7,68.7,3300.0,59.1914,59.1914,59.1655,59.1655,3300.0
2017-09-18 14:05:00,68.7,68.71,68.68,68.69,4815.0,59.1655,59.1741,59.1483,59.1569,4815.0
2017-09-18 14:10:00,68.69,68.7,68.67,68.67,6100.0,59.1569,59.1655,59.1397,59.1397,6100.0
2017-09-18 14:15:00,68.67,68.67,68.61,68.61,17609.0,59.1397,59.1397,59.088,59.088,17609.0
2017-09-18 14:20:00,68.61,68.64,68.6,68.64,10423.0,59.088,59.1139,59.0794,59.1139,10423.0
2017-09-18 14:25:00,68.64,68.64,68.62,68.64,4593.0,59.1139,59.1139,59.0966,59.1139,4593.0
2017-09-18 14:30:00,68.65,68.65,68.64,68.65,400.0,59.1225,59.1225,59.1139,59.1225,400.0
2017-09-18 14:35:00,68.65,68.65,68.6,68.61,15077.0,59.1225,59.1225,59.0794,59.088,15077.0
2017-09-18 14:40:00,68.62,68.63,68.61,68.62,6679.0,59.0966,59.1052,59.088,59.0966,6679.0
2017-09-18 14:45:00,68.61,68.64,68.61,68.64,1986.0,59.088,59.1139,59.088,59.1139,1986.0
2017-09-18 14:50:00,68.64,68.65,68.63,68.65,2800.0,59.1139,59.1225,59.1052,59.1225,2800.0
2017-09-18 14:55:00,68.65,68.66,68.64,68.66,4000.0,59.1225,59.1311,59.1139,59.1311,4000.0
2017-09-18 15:00:00,68.65,68.69,68.65,68.68,10156.0,59.1225,59.1569,59.1225,59.1483,10156.0
2017-09-18 15:05:00,68.7,68.7,68.67,68.68,7086.0,59.1655,59.1655,59.1397,59.1483,7086.0
2017-09-18 15:10:00,68.69,68.69,68.68,68.69,2200.0,59.1569,59.1569,59.1483,59.1569,2200.0
2017-09-18 15:15:00,68.69,68.7,68.69,68.7,5900.0,59.1569,59.1655,59.1569,59.1655,5900.0
2017-09-18 15:20:00,68.7,68.71,68.69,68.71,5388.0,59.1655,59.1741,59.1569,59.1741,5388.0
2017-09-18 15:25:00,68.7,68.71,68.7,68.71,2327.0,59.1655,59.1741,59.1655,59.1741,2327.0
2017-09-18 15:30:00,68.7,68.72,68.7,68.72,9062.0,59.1655,59.1828,59.1655,59.1828,9062.0
2017-09-18 15:35:00,68.72,68.73,68.71,68.73,6962.0,59.1828,59.1914,59.1741,59.1914,6962.0
2017-09-18 15:40:00,68.73,68.73,68.72,68.73,8570.0,59.1914,59.1914,59.1828,59.1914,8570.0
2017-09-18 15:45:00,68.73,68.73,68.72,68.73,5478.0,59.1914,59.1914,59.1828,59.1914,5478.0
2017-09-18 15:50:00,68.73,68.74,68.72,68.73,22179.0,59.1914,59.2,59.1828,59.1914,22179.0
2017-09-18 15:55:00,68.73,68.73,68.68,68.71,63397.0,59.1914,59.1914,59.1483,59.1741,63397.0
2017-09-19 09:30:00,68.81,68.88,68.81,68.85,23775.0,59.2603,59.3206,59.2603,59.2947,23775.0
2017-09-19 09:35:00,68.85,68.85,68.81,68.81,10179.0,59.2947,59.2947,59.2603,59.2603,10179.0
2017-09-19 09:40:00,68.81,68.81,68.79,68.79,16217.0,59.2603,59.2603,59.243,59.243,16217.0
2017-09-19 09:45:00,68.79,68.82,68.79,68.81,25393.0,59.243,59.2689,59.243,59.2603,25393.0
2017-09-19 09:50:00,68.81,68.82,68.8,68.81,10054.0,59.2603,59.2689,59.2517,59.2603,10054.0
2017-09-19 09:55:00,68.81,68.82,68.79,68.8,5800.0,59.2603,59.2689,59.243,59.2517,5800.0
2017-09-19 10:00:00,68.79,68.82,68.79,68.8,11550.0,59.243,59.2689,59.243,59.2517,11550.0
2017-09-19 10:05:00,68.8,68.8,68.79,68.8,11300.0,59.2517,59.2517,59.243,59.2517,11300.0
2017-09-19 10:10:00,68.8,68.8,68.78,68.79,10200.0,59.2517,59.2517,59.2344,59.243,10200.0
2017-09-19 10:15:00,68.79,68.81,68.79,68.8,4400.0,59.243,59.2603,59.243,59.2517,4400.0
2017-09-19 10:20:00,68.8,68.82,68.78,68.81,7700.0,59.2517,59.2689,59.2344,59.2603,7700.0
2017-09-19 10:25:00,68.82,68.83,68.8,68.81,4700.0,59.2689,59.2775,59.2517,59.2603,4700.0
2017-09-19 10:30:00,68.8,68.81,68.79,68.8,3265.0,59.2517,59.2603,59.243,59.2517,3265.0
2017-09-19 10:35:00,68.79,68.81,68.78,68.81,13020.0,59.243,59.2603,59.2344,59.2603,13020.0
2017-09-19 10:40:00,68.8,68.8,68.8,68.8,700.0,59.2517,59.2517,59.2517,59.2517,700.0
2017-09-19 10:45:00,68.8,68.8,68.78,68.79,7273.0,59.2517,59.2517,59.2344,59.243,7273.0
2017-09-19 10:50:00,68.78,68.79,68.77,68.79,10000.0,59.2344,59.243,59.2258,59.243,10000.0
2017-09-19 10:55:00,68.79,68.81,68.79,68.8,11398.0,59.243,59.2603,59.243,59.2517,11398.0
2017-09-19 11:00:00,68.8,68.8,68.74,68.76,5962.0,59.2517,59.2517,59.2,59.2172,5962.0
2017-09-19 11:05:00,68.75,68.77,68.75,68.77,5215.0,59.2086,59.2258,59.2086,59.2258,5215.0
2017-09-19 11:10:00,68.76,68.78,68.75,68.77,9600.0,59.2172,59.2344,59.2086,59.2258,9600.0
2017-09-19 11:15:00,68.77,68.78,68.77,68.78,2000.0,59.2258,59.2344,59.2258,59.2344,2000.0
2017-09-19 11:20:00,68.77,68.78,68.77,68.78,3996.0,59.2258,59.2344,59.2258,59.2344,3996.0
2017-09-19 11:25:00,68.77,68.79,68.77,68.78,11200.0,59.2258,59.243,59.2258,59.2344,11200.0
2017-09-19 11:30:00,68.79,68.81,68.78,68.8,8909.0,59.243,59.2603,59.2344,59.2517,8909.0
2017-09-19 11:35:00,68.8,68.8,68.79,68.79,1560.0,59.2517,59.2517,59.243,59.243,1560.0
2017-09-19 11:40:00,68.8,68.8,68.8,68.8,5100.0,59.2517,59.2517,59.2517,59.2517,5100.0
2017-09-19 11:45:00,68.8,68.82,68.8,68.81,8942.0,59.2517,59.2689,59.2517,59.2603,8942.0
2017-09-19 11:50:00,68.81,68.82,68.81,68.81,3933.0,59.2603,59.2689,59.2603,59.2603,3933.0
2017-09-19 11:55:00,68.82,68.82,68.81,68.81,2046.0,59.2689,59.2689,59.2603,59.2603,2046.0
2017-09-19 12:00:00,68.81,68.84,68.81,68.83,10410.0,59.2603,59.2861,59.2603,59.2775,10410.0
2017-09-19 12:05:00,68.83,68.84,68.83,68.84,5000.0,59.2775,59.2861,59.2775,59.2861,5000.0
2017-09-19 12:10:00,68.83,68.84,68.83,68.83,1400.0,59.2775,59.2861,59.2775,59.2775,1400.0
2017-09-19 12:15:00,68.83,68.83,68.81,68.82,4200.0,59.2775,59.2775,59.2603,59.2689,4200.0
2017-09-19 12:20:00,68.81,68.82,68.81,68.82,5089.0,59.2603,59.2689,59.2603,59.2689,5089.0
2017-09-19 12:25:00,68.82,68.82,68.81,68.81,4700.0,59.2689,59.2689,59.2603,59.2603,4700.0
2017-09-19 12:30:00,68.81,68.82,68.81,68.81,6895.0,59.2603,59.2689,59.2603,59.2603,6895.0
2017-09-19 12:35:00,68.81,68.82,68.79,68.8,6068.0,59.2603,59.2689,59.243,59.2517,6068.0
2017-09-19 12:40:00,68.8,68.8,68.79,68.8,15146.0,59.2517,59.2517,59.243,59.2517,15146.0
2017-09-19 12:45:00,68.81,68.81,68.8,68.81,8021.0,59.2603,59.2603,59.2517,59.2603,8021.0
2017-09-19 12:50:00,68.81,68.81,68.8,68.81,1630.0,59.2603,59.2603,59.2517,59.2603,1630.0
2017-09-19 12:55:00,68.81,68.81,68.8,68.8,5247.0,59.2603,59.2603,59.2517,59.2517,5247.0
2017-09-19 13:00:00,68.81,68.81,68.8,68.8,8930.0,59.2603,59.2603,59.2517,59.2517,8930.0
2017-09-19 13:05:00,68.81,68.82,68.8,68.81,13142.0,59.2603,59.2689,59.2517,59.2603,13142.0
2017-09-19 13:10:00,68.82,68.82,68.81,68.82,1100.0,59.2689,59.2689,59.2603,59.2689,1100.0
2017-09-19 13:15:00,68.81,68.82,68.81,68.81,9901.0,59.2603,59.2689,59.2603,59.2603,9901.0
2017-09-19 13:20:00,68.81,68.82,68.8,68.81,6426.0,59.2603,59.2689,59.2517,59.2603,6426.0
2017-09-19 13:25:00,68.81,68.82,68.81,68.81,97600.0,59.2603,59.2689,59.2603,59.2603,97600.0
2017-09-19 13:30:00,68.81,68.82,68.81,68.81,40827.0,59.2603,59.2689,59.2603,59.2603,40827.0
2017-09-19 13:35:00,68.82,68.82,68.81,68.82,23611.0,59.2689,59.2689,59.2603,59.2689,23611.0
2017-09-19 13:40:00,68.82,68.82,68.81,68.82,9635.0,59.2689,59.2689,59.2603,59.2689,9635.0
2017-09-19 13:45:00,68.81,68.82,68.81,68.82,6905.0,59.2603,59.2689,59.2603,59.2689,6905.0
2017-09-19 13:50:00,68.82,68.84,68.81,68.84,31806.0,59.2689,59.2861,59.2603,59.2861,31806.0
2017-09-19 13:55:00,68.84,68.85,68.83,68.85,8630.0,59.2861,59.2947,59.2775,59.2947,8630.0
2017-09-19 14:00:00,68.84,68.86,68.84,68.86,6773.0,59.2861,59.3033,59.2861,59.3033,6773.0
2017-09-19 14:05:00,68.86,68.87,68.86,68.87,9600.0,59.3033,59.3119,59.3033,59.3119,9600.0
2017-09-19 14:10:00,68.87,68.87,68.85,68.86,1667.0,59.3119,59.3119,59.2947,59.3033,1667.0
2017-09-19 14:15:00,68.85,68.86,68.85,68.86,7500.0,59.2947,59.3033,59.2947,59.3033,7500.0
2017-09-19 14:20:00,68.86,68.86,68.85,68.86,7600.0,59.3033,59.3033,59.2947,59.3033,7600.0
2017-09-19 14:25:00,68.84,68.85,68.84,68.85,8233.0,59.2861,59.2947,59.2861,59.2947,8233.0
2017-09-19 14:30:00,68.84,68.88,68.84,68.88,109338.0,59.2861,59.3206,59.2861,59.3206,109338.0
2017-09-19 14:35:00,68.88,68.89,68.87,68.88,72899.0,59.3206,59.3292,59.3119,59.3206,72899.0
2017-09-19 14:40:00,68.88,68.9,68.88,68.88,92883.0,59.3206,59.3378,59.3206,59.3206,92883.0
2017-09-19 14:45:00,68.89,68.89,68.88,68.89,16065.0,59.3292,59.3292,59.3206,59.3292,16065.0
2017-09-19 14:50:00,68.89,68.89,68.88,68.88,4726.0,59.3292,59.3292,59.3206,59.3206,4726.0
2017-09-19 14:55:00,68.87,68.88,68.86,68.86,5645.0,59.3119,59.3206,59.3033,59.3033,5645.0
2017-09-19 15:00:00,68.86,68.87,68.85,68.87,8570.0,59.3033,59.3119,59.2947,59.3119,8570.0
2017-09-19 15:05:00,68.87,68.87,68.86,68.86,8205.0,59.3119,59.3119,59.3033,59.3033,8205.0
2017-09-19 15:10:00,68.86,68.87,68.86,68.87,47499.0,59.3033,59.3119,59.3033,59.3119,47499.0
2017-09-19 15:15:00,68.86,68.87,68.86,68.87,25251.0,59.3033,59.3119,59.3033,59.3119,25251.0
2017-09-19 15:20:00,68.87,68.88,68.86,68.88,60399.0,59.3119,59.3206,59.3033,59.3206,60399.0
2017-09-19 15:25:00,68.87,68.88,68.86,68.88,42121.0,59.3119,59.3206,59.3033,59.3206,42121.0
2017-09-19 15:30:00,68.88,68.89,68.87,68.89,26100.0,59.3206,59.3292,59.3119,59.3292,26100.0
2017-09-19 15:35:00,68.89,68.9,68.88,68.9,45571.0,59.3292,59.3378,59.3206,59.3378,45571.0
2017-09-19 15:40:00,68.9,68.9,68.88,68.89,70399.0,59.3378,59.3378,59.3206,59.3292,70399.0
2017-09-19 15:45:00,68.88,68.88,68.87,68.87,19642.0,59.3206,59.3206,59.3119,59.3119,19642.0
2017-09-19 15:50:00,68.87,68.88,68.87,68.87,48979.0,59.3119,59.3206,59.3119,59.3119,48979.0
2017-09-19 15:55:00,68.87,68.88,68.84,68.85,126765.0,59.3119,59.3206,59.2861,59.2947,126765.0
2017-09-20 09:30:00,68.88,68.93,68.88,68.9,16882.0,59.3206,59.3636,59.3206,59.3378,16882.0
2017-09-20 09:35:00,68.91,68.92,68.89,68.92,3545.0,59.3464,59.355,59.3292,59.355,3545.0
2017-09-20 09:40:00,68.92,68.94,68.92,68.93,3125.0,59.355,59.3722,59.355,59.3636,3125.0
2017-09-20 09:45:00,68.94,68.94,68.91,68.92,4174.0,59.3722,59.3722,59.3464,59.355,4174.0
2017-09-20 09:50:00,68.93,68.93,68.88,68.89,9200.0,59.3636,59.3636,59.3206,59.3292,9200.0
2017-09-20 09:55:00,68.89,68.89,68.87,68.89,9569.0,59.3292,59.3292,59.3119,59.3292,9569.0
2017-09-20 10:00:00,68.9,68.9,68.88,68.89,3231.0,59.3378,59.3378,59.3206,59.3292,3231.0
2017-09-20 10:05:00,68.89,68.9,68.87,68.88,3050.0,59.3292,59.3378,59.3119,59.3206,3050.0
2017-09-20 10:10:00,68.88,68.88,68.84,68.85,3100.0,59.3206,59.3206,59.2861,59.2947,3100.0
2017-09-20 10:15:00,68.86,68.87,68.85,68.87,1500.0,59.3033,59.3119,59.2947,59.3119,1500.0
2017-09-20 10:20:00,68.87,68.88,68.86,68.87,2300.0,59.3119,59.3206,59.3033,59.3119,2300.0
2017-09-20 10:25:00,68.88,68.89,68.87,68.89,2366.0,59.3206,59.3292,59.3119,59.3292,2366.0
2017-09-20 10:30:00,68.89,68.89,68.88,68.89,3325.0,59.3292,59.3292,59.3206,59.3292,3325.0
2017-09-20 10:35:00,68.89,68.9,68.88,68.9,2800.0,59.3292,59.3378,59.3206,59.3378,2800.0
2017-09-20 10:40:00,68.91,68.91,68.88,68.89,11520.0,59.3464,59.3464,59.3206,59.3292,11520.0
2017-09-20 10:45:00,68.88,68.9,68.88,68.9,4400.0,59.3206,59.3378,59.3206,59.3378,4400.0
2017-09-20 10:50:00,68.9,68.9,68.88,68.89,3080.0,59.3378,59.3378,59.3206,59.3292,3080.0
2017-09-20 10:55:00,68.88,68.88,68.85,68.86,4825.0,59.3206,59.3206,59.2947,59.3033,4825.0
2017-09-20 11:00:00,68.86,68.87,68.84,68.87,2300.0,59.3033,59.3119,59.2861,59.3119,2300.0
2017-09-20 11:05:00,68.87,68.88,68.83,68.84,3406.0,59.3119,59.3206,59.2775,59.2861,3406.0
2017-09-20 11:10:00,68.84,68.86,68.84,68.84,2155.0,59.2861,59.3033,59.2861,59.2861,2155.0
2017-09-20 11:15:00,68.85,68.86,68.84,68.86,3484.0,59.2947,59.3033,59.2861,59.3033,3484.0
2017-09-20 11:20:00,68.85,68.86,68.84,68.86,1000.0,59.2947,59.3033,59.2861,59.3033,1000.0
2017-09-20 11:25:00,68.86,68.86,68.84,68.86,1600.0,59.3033,59.3033,59.2861,59.3033,1600.0
2017-09-20 11:30:00,68.86,68.91,68.86,68.89,2100.0,59.3033,59.3464,59.3033,59.3292,2100.0
2017-09-20 11:35:00,68.9,68.9,68.88,68.89,1900.0,59.3378,59.3378,59.3206,59.3292,1900.0
2017-09-20 11:40:00,68.89,68.91,68.88,68.9,7400.0,59.3292,59.3464,59.3206,59.3378,7400.0
2017-09-20 11:45:00,68.9,68.9,68.88,68.89,7895.0,59.3378,59.3378,59.3206,59.3292,7895.0
2017-09-20 11:50:00,68.9,68.9,68.89,68.9,1700.0,59.3378,59.3378,59.3292,59.3378,1700.0
2017-09-20 11:55:00,68.89,68.9,68.89,68.9,1600.0,59.3292,59.3378,59.3292,59.3378,1600.0
2017-09-20 12:00:00,68.9,68.92,68.9,68.91,3344.0,59.3378,59.355,59.3378,59.3464,3344.0
2017-09-20 12:05:00,68.91,68.92,68.9,68.91,2841.0,59.3464,59.355,59.3378,59.3464,2841.0
2017-09-20 12:10:00,68.91,68.94,68.9,68.94,13048.0,59.3464,59.3722,59.3378,59.3722,13048.0
2017-09-20 12:15:00,68.94,68.94,68.93,68.94,38973.0,59.3722,59.3722,59.3636,59.3722,38973.0
2017-09-20 12:20:00,68.94,68.94,68.93,68.93,12100.0,59.3722,59.3722,59.3636,59.3636,12100.0
2017-09-20 12:25:00,68.93,68.94,68.93,68.94,12200.0,59.3636,59.3722,59.3636,59.3722,12200.0
2017-09-20 12:30:00,68.94,68.95,68.93,68.93,6350.0,59.3722,59.3808,59.3636,59.3636,6350.0
2017-09-20 12:35:00,68.94,68.96,68.94,68.96,1700.0,59.3722,59.3894,59.3722,59.3894,1700.0
2017-09-20 12:40:00,68.95,68.96,68.95,68.95,660.0,59.3808,59.3894,59.3808,59.3808,660.0
2017-09-20 12:45:00,68.95,68.96,68.95,68.95,500.0,59.3808,59.3894,59.3808,59.3808,500.0
2017-09-20 12:50:00,68.95,68.97,68.95,68.96,6235.0,59.3808,59.3981,59.3808,59.3894,6235.0
2017-09-20 12:55:00,68.95,68.97,68.95,68.95,24397.0,59.3808,59.3981,59.3808,59.3808,24397.0
2017-09-20 13:00:00,68.95,68.96,68.95,68.96,8585.0,59.3808,59.3894,59.3808,59.3894,8585.0
2017-09-20 13:05:00,68.96,68.96,68.93,68.93,19365.0,59.3894,59.3894,59.3636,59.3636,19365.0
2017-09-20 13:10:00,68.93,68.94,68.92,68.92,29400.0,59.3636,59.3722,59.355,59.355,29400.0
2017-09-20 13:15:00,68.92,68.92,68.89,68.9,36471.0,59.355,59.355,59.3292,59.3378,36471.0
2017-09-20 13:20:00,68.89,68.89,68.88,68.89,12645.0,59.3292,59.3292,59.3206,59.3292,12645.0
2017-09-20 13:25:00,68.88,68.89,68.88,68.89,3800.0,59.3206,59.3292,59.3206,59.3292,3800.0
2017-09-20 13:30:00,68.89,68.89,68.88,68.89,2666.0,59.3292,59.3292,59.3206,59.3292,2666.0
2017-09-20 13:35:00,68.89,68.91,68.88,68.91,3349.0,59.3292,59.3464,59.3206,59.3464,3349.0
2017-09-20 13:40:00,68.9,68.93,68.9,68.93,7404.0,59.3378,59.3636,59.3378,59.3636,7404.0
2017-09-20 13:45:00,68.93,68.93,68.92,68.93,14065.0,59.3636,59.3636,59.355,59.3636,14065.0
2017-09-20 13:50:00,68.93,68.94,68.92,68.94,14900.0,59.3636,59.3722,59.355,59.3722,14900.0
2017-09-20 13:55:00,68.94,68.94,68.91,68.92,22076.0,59.3722,59.3722,59.3464,59.355,22076.0
2017-09-20 14:00:00,68.9,68.94,68.77,68.83,291457.0,59.3378,59.3722,59.2258,59.2775,291457.0
2017-09-20 14:05:00,68.83,68.83,68.75,68.75,51700.0,59.2775,59.2775,59.2086,59.2086,51700.0
2017-09-20 14:10:00,68.75,68.8,68.71,68.79,80106.0,59.2086,59.2517,59.1741,59.243,80106.0
2017-09-20 14:15:00,68.78,68.78,68.7,68.7,28256.0,59.2344,59.2344,59.1655,59.1655,28256.0
2017-09-20 14:20:00,68.7,68.7,68.53,68.58,45351.0,59.1655,59.1655,59.0191,59.0622,45351.0
2017-09-20 14:25:00,68.58,68.64,68.53,68.63,48926.0,59.0622,59.1139,59.0191,59.1052,48926.0
2017-09-20 14:30:00,68.62,68.62,68.56,68.6,28285.0,59.0966,59.0966,59.045,59.0794,28285.0
2017-09-20 14:35:00,68.59,68.62,68.51,68.59,51816.0,59.0708,59.0966,59.0019,59.0708,51816.0
2017-09-20 14:40:00,68.59,68.59,68.52,68.59,9129.0,59.0708,59.0708,59.0105,59.0708,9129.0
2017-09-20 14:45:00,68.59,68.69,68.59,68.68,68962.0,59.0708,59.1569,59.0708,59.1483,68962.0
2017-09-20 14:50:00,68.68,68.7,68.66,68.68,33408.0,59.1483,59.1655,59.1311,59.1483,33408.0
2017-09-20 14:55:00,68.68,68.73,68.68,68.69,96545.0,59.1483,59.1914,59.1483,59.1569,96545.0
2017-09-20 15:00:00,68.66,68.67,68.65,68.66,12307.0,59.1311,59.1397,59.1225,59.1311,12307.0
2017-09-20 15:05:00,68.65,68.66,68.63,68.63,9010.0,59.1225,59.1311,59.1052,59.1052,9010.0
2017-09-20 15:10:00,68.64,68.68,68.64,68.67,19785.0,59.1139,59.1483,59.1139,59.1397,19785.0
2017-09-20 15:15:00,68.68,68.7,68.66,68.7,22283.0,59.1483,59.1655,59.1311,59.1655,22283.0
2017-09-20 15:20:00,68.7,68.72,68.69,68.71,30270.0,59.1655,59.1828,59.1569,59.1741,30270.0
2017-09-20 15:25:00,68.71,68.71,68.7,68.7,8411.0,59.1741,59.1741,59.1655,59.1655,8411.0
2017-09-20 15:30:00,68.72,68.79,68.72,68.79,33448.0,59.1828,59.243,59.1828,59.243,33448.0
2017-09-20 15:35:00,68.79,68.79,68.76,68.78,67217.0,59.243,59.243,59.2172,59.2344,67217.0
2017-09-20 15:40:00,68.78,68.78,68.75,68.76,34385.0,59.2344,59.2344,59.2086,59.2172,34385.0
2017-09-20 15:45:00,68.76,68.8,68.75,68.8,117680.0,59.2172,59.2517,59.2086,59.2517,117680.0
2017-09-20 15:50:00,68.81,68.83,68.81,68.83,52547.0,59.2603,59.2775,59.2603,59.2775,52547.0
2017-09-20 15:55:00,68.82,68.86,68.82,68.82,262912.0,59.2689,59.3033,59.2689,59.2689,262912.0
2017-09-21 09:30:00,68.82,68.82,68.75,68.78,42333.0,59.2689,59.2689,59.2086,59.2344,42333.0
2017-09-21 09:35:00,68.78,68.78,68.7,68.72,11541.0,59.2344,59.2344,59.1655,59.1828,11541.0
2017-09-21 09:40:00,68.73,68.74,68.71,68.73,9449.0,59.1914,59.2,59.1741,59.1914,9449.0
2017-09-21 09:45:00,68.74,68.75,68.68,68.69,81569.0,59.2,59.2086,59.1483,59.1569,81569.0
2017-09-21 09:50:00,68.69,68.7,68.64,68.64,10500.0,59.1569,59.1655,59.1139,59.1139,10500.0
2017-09-21 09:55:00,68.63,68.66,68.61,68.65,39355.0,59.1052,59.1311,59.088,59.1225,39355.0
2017-09-21 10:00:00,68.65,68.68,68.65,68.67,23004.0,59.1225,59.1483,59.1225,59.1397,23004.0
2017-09-21 10:05:00,68.67,68.68,68.64,68.67,24744.0,59.1397,59.1483,59.1139,59.1397,24744.0
2017-09-21 10:10:00,68.67,68.68,68.66,68.68,10157.0,59.1397,59.1483,59.1311,59.1483,10157.0
2017-09-21 10:15:00,68.68,68.69,68.65,68.66,32678.0,59.1483,59.1569,59.1225,59.1311,32678.0
2017-09-21 10:20:00,68.66,68.66,68.62,68.62,19438.0,59.1311,59.1311,59.0966,59.0966,19438.0
2017-09-21 10:25:00,68.62,68.67,68.61,68.67,14950.0,59.0966,59.1397,59.088,59.1397,14950.0
2017-09-21 10:30:00,68.66,68.69,68.65,68.68,9610.0,59.1311,59.1569,59.1225,59.1483,9610.0
2017-09-21 10:35:00,68.68,68.69,68.66,68.67,18880.0,59.1483,59.1569,59.1311,59.1397,18880.0
2017-09-21 10:40:00,68.67,68.68,68.66,68.66,21466.0,59.1397,59.1483,59.1311,59.1311,21466.0
2017-09-21 10:45:00,68.66,68.7,68.66,68.7,5717.0,59.1311,59.1655,59.1311,59.1655,5717.0
2017-09-21 10:50:00,68.7,68.73,68.69,68.71,8320.0,59.1655,59.1914,59.1569,59.1741,8320.0
2017-09-21 10:55:00,68.71,68.71,68.69,68.7,5444.0,59.1741,59.1741,59.1569,59.1655,5444.0
2017-09-21 11:00:00,68.7,68.74,68.7,68.72,8000.0,59.1655,59.2,59.1655,59.1828,8000.0
2017-09-21 11:05:00,68.72,68.73,68.71,68.73,20104.0,59.1828,59.1914,59.1741,59.1914,20104.0
2017-09-21 11:10:00,68.73,68.76,68.73,68.75,6723.0,59.1914,59.2172,59.1914,59.2086,6723.0
2017-09-21 11:15:00,68.75,68.78,68.75,68.76,15245.0,59.2086,59.2344,59.2086,59.2172,15245.0
2017-09-21 11:20:00,68.77,68.78,68.76,68.78,20570.0,59.2258,59.2344,59.2172,59.2344,20570.0
2017-09-21 11:25:00,68.77,68.78,68.76,68.76,10800.0,59.2258,59.2344,59.2172,59.2172,10800.0
2017-09-21 11:30:00,68.75,68.77,68.75,68.75,9743.0,59.2086,59.2258,59.2086,59.2086,9743.0
2017-09-21 11:35:00,68.75,68.75,68.73,68.74,4536.0,59.2086,59.2086,59.1914,59.2,4536.0
2017-09-21 11:40:00,68.75,68.76,68.74,68.75,2840.0,59.2086,59.2172,59.2,59.2086,2840.0
2017-09-21 11:45:00,68.76,68.76,68.75,68.76,4600.0,59.2172,59.2172,59.2086,59.2172,4600.0
2017-09-21 11:50:00,68.76,68.77,68.75,68.75,9300.0,59.2172,59.2258,59.2086,59.2086,9300.0
2017-09-21 11:55:00,68.75,68.76,68.75,68.75,2800.0,59.2086,59.2172,59.2086,59.2086,2800.0
2017-09-21 12:00:00,68.76,68.78,68.75,68.77,9050.0,59.2172,59.2344,59.2086,59.2258,9050.0
2017-09-21 12:05:00,68.77,68.79,68.77,68.78,4400.0,59.2258,59.243,59.2258,59.2344,4400.0
2017-09-21 12:10:00,68.78,68.79,68.77,68.78,41509.0,59.2344,59.243,59.2258,59.2344,41509.0
2017-09-21 12:15:00,68.78,68.78,68.77,68.77,18505.0,59.2344,59.2344,59.2258,59.2258,18505.0
2017-09-21 12:20:00,68.77,68.79,68.77,68.78,3038.0,59.2258,59.243,59.2258,59.2344,3038.0
2017-09-21 12:25:00,68.78,68.8,68.78,68.79,5900.0,59.2344,59.2517,59.2344,59.243,5900.0
2017-09-21 12:30:00,68.79,68.79,68.78,68.78,5977.0,59.243,59.243,59.2344,59.2344,5977.0
2017-09-21 12:35:00,68.78,68.79,68.77,68.77,66696.0,59.2344,59.243,59.2258,59.2258,66696.0
2017-09-21 12:40:00,68.77,68.77,68.74,68.74,8554.0,59.2258,59.2258,59.2,59.2,8554.0
2017-09-21 12:45:00,68.75,68.77,68.75,68.77,5357.0,59.2086,59.2258,59.2086,59.2258,5357.0
2017-09-21 12:50:00,68.77,68.79,68.77,68.78,6675.0,59.2258,59.243,59.2258,59.2344,6675.0
2017-09-21 12:55:00,68.78,68.79,68.78,68.78,6700.0,59.2344,59.243,59.2344,59.2344,6700.0
2017-09-21 13:00:00,68.78,68.79,68.78,68.78,3764.0,59.2344,59.243,59.2344,59.2344,3764.0
2017-09-21 13:05:00,68.78,68.79,68.78,68.79,7436.0,59.2344,59.243,59.2344,59.243,7436.0
2017-09-21 13:10:00,68.8,68.8,68.79,68.8,3330.0,59.2517,59.2517,59.243,59.2517,3330.0
2017-09-21 13:15:00,68.8,68.8,68.79,68.8,9358.0,59.2517,59.2517,59.243,59.2517,9358.0
2017-09-21 13:20:00,68.79,68.8,68.79,68.8,3939.0,59.243,59.2517,59.243,59.2517,3939.0
2017-09-21 13:25:00,68.8,68.8,68.79,68.79,7162.0,59.2517,59.2517,59.243,59.243,7162.0
2017-09-21 13:30:00,68.8,68.8,68.78,68.78,3871.0,59.2517,59.2517,59.2344,59.2344,3871.0
2017-09-21 13:35:00,68.78,68.79,68.77,68.78,10300.0,59.2344,59.243,59.2258,59.2344,10300.0
2017-09-21 13:40:00,68.77,68.79,68.77,68.78,3581.0,59.2258,59.243,59.2258,59.2344,3581.0
2017-09-21 13:45:00,68.79,68.79,68.76,68.76,9779.0,59.243,59.243,59.2172,59.2172,9779.0
2017-09-21 13:50:00,68.76,68.77,68.76,68.77,2773.0,59.2172,59.2258,59.2172,59.2258,2773.0
2017-09-21 13:55:00,68.77,68.79,68.77,68.78,13721.0,59.2258,59.243,59.2258,59.2344,13721.0
2017-09-21 14:00:00,68.78,68.79,68.78,68.78,2207.0,59.2344,59.243,59.2344,59.2344,2207.0
2017-09-21 14:05:00,68.78,68.79,68.78,68.78,4557.0,59.2344,59.243,59.2344,59.2344,4557.0
2017-09-21 14:10:00,68.78,68.79,68.78,68.78,5850.0,59.2344,59.243,59.2344,59.2344,5850.0
2017-09-21 14:15:00,68.78,68.79,68.77,68.77,8831.0,59.2344,59.243,59.2258,59.2258,8831.0
2017-09-21 14:20:00,68.77,68.78,68.75,68.76,8554.0,59.2258,59.2344,59.2086,59.2172,8554.0
2017-09-21 14:25:00,68.76,68.76,68.75,68.76,1525.0,59.2172,59.2172,59.2086,59.2172,1525.0
2017-09-21 14:30:00,68.77,68.77,68.75,68.75,9100.0,59.2258,59.2258,59.2086,59.2086,9100.0
2017-09-21 14:35:00,68.75,68.76,68.75,68.75,6570.0,59.2086,59.2172,59.2086,59.2086,6570.0
2017-09-21 14:40:00,68.76,68.76,68.75,68.75,4677.0,59.2172,59.2172,59.2086,59.2086,4677.0
2017-09-21 14:45:00,68.74,68.74,68.71,68.73,4132.0,59.2,59.2,59.1741,59.1914,4132.0
2017-09-21 14:50:00,68.73,68.73,68.72,68.73,4929.0,59.1914,59.1914,59.1828,59.1914,4929.0
2017-09-21 14:55:00,68.73,68.76,68.72,68.76,18390.0,59.1914,59.2172,59.1828,59.2172,18390.0
2017-09-21 15:00:00,68.76,68.76,68.75,68.76,5295.0,59.2172,59.2172,59.2086,59.2172,5295.0
2017-09-21 15:05:00,68.77,68.77,68.76,68.77,4940.0,59.2258,59.2258,59.2172,59.2258,4940.0
2017-09-21 15:10:00,68.77,68.77,68.74,68.74,9203.0,59.2258,59.2258,59.2,59.2,9203.0
2017-09-21 15:15:00,68.75,68.75,68.74,68.75,9741.0,59.2086,59.2086,59.2,59.2086,9741.0
2017-09-21 15:20:00,68.75,68.76,68.74,68.76,30991.0,59.2086,59.2172,59.2,59.2172,30991.0
2017-09-21 15:25:00,68.76,68.77,68.76,68.76,94266.0,59.2172,59.2258,59.2172,59.2172,94266.0
2017-09-21 15:30:00,68.76,68.77,68.75,68.77,29222.0,59.2172,59.2258,59.2086,59.2258,29222.0
2017-09-21 15:35:00,68.77,68.78,68.76,68.77,27110.0,59.2258,59.2344,59.2172,59.2258,27110.0
2017-09-21 15:40:00,68.77,68.77,68.72,68.72,35932.0,59.2258,59.2258,59.1828,59.1828,35932.0
2017-09-21 15:45:00,68.72,68.74,68.72,68.73,26328.0,59.1828,59.2,59.1828,59.1914,26328.0
2017-09-21 15:50:00,68.72,68.72,68.69,68.7,11159.0,59.1828,59.1828,59.1569,59.1655,11159.0
2017-09-21 15:55:00,68.71,68.71,68.67,68.68,78838.0,59.1741,59.1741,59.1397,59.1483,78838.0
2017-09-22 09:30:00,68.69,68.71,68.65,68.71,61311.0,59.1569,59.1741,59.1225,59.1741,61311.0
2017-09-22 09:35:00,68.71,68.71,68.68,68.68,4536.0,59.1741,59.1741,59.1483,59.1483,4536.0
2017-09-22 09:40:00,68.69,68.72,68.69,68.7,4043.0,59.1569,59.1828,59.1569,59.1655,4043.0
2017-09-22 09:45:00,68.7,68.72,68.67,68.71,3074.0,59.1655,59.1828,59.1397,59.1741,3074.0
2017-09-22 09:50:00,68.71,68.71,68.7,68.7,1158.0,59.1741,59.1741,59.1655,59.1655,1158.0
2017-09-22 09:55:00,68.71,68.71,68.68,68.68,3655.0,59.1741,59.1741,59.1483,59.1483,3655.0
2017-09-22 10:00:00,68.69,68.72,68.69,68.72,2245.0,59.1569,59.1828,59.1569,59.1828,2245.0
2017-09-22 10:05:00,68.73,68.76,68.73,68.76,2370.0,59.1914,59.2172,59.1914,59.2172,2370.0
2017-09-22 10:10:00,68.75,68.76,68.73,68.74,4555.0,59.2086,59.2172,59.1914,59.2,4555.0
2017-09-22 10:15:00,68.73,68.75,68.73,68.74,3948.0,59.1914,59.2086,59.1914,59.2,3948.0
2017-09-22 10:20:00,68.75,68.77,68.75,68.77,1800.0,59.2086,59.2258,59.2086,59.2258,1800.0
2017-09-22 10:25:00,68.76,68.76,68.74,68.75,16111.0,59.2172,59.2172,59.2,59.2086,16111.0
2017-09-22 10:30:00,68.76,68.76,68.73,68.75,11397.0,59.2172,59.2172,59.1914,59.2086,11397.0
2017-09-22 10:35:00,68.75,68.76,68.74,68.75,5555.0,59.2086,59.2172,59.2,59.2086,5555.0
2017-09-22 10:40:00,68.75,68.77,68.73,68.73,30039.0,59.2086,59.2258,59.1914,59.1914,30039.0
2017-09-22 10:45:00,68.73,68.74,68.71,68.71,4775.0,59.1914,59.2,59.1741,59.1741,4775.0
2017-09-22 10:50:00,68.72,68.72,68.7,68.71,9209.0,59.1828,59.1828,59.1655,59.1741,9209.0
2017-09-22 10:55:00,68.69,68.69,68.68,68.68,2600.0,59.1569,59.1569,59.1483,59.1483,2600.0
2017-09-22 11:00:00,68.68,68.71,68.68,68.7,4106.0,59.1483,59.1741,59.1483,59.1655,4106.0
2017-09-22 11:05:00,68.7,68.7,68.69,68.69,1430.0,59.1655,59.1655,59.1569,59.1569,1430.0
2017-09-22 11:10:00,68.69,68.69,68.68,68.68,1400.0,59.1569,59.1569,59.1483,59.1483,1400.0
2017-09-22 11:15:00,68.67,68.68,68.67,68.67,3018.0,59.1397,59.1483,59.1397,59.1397,3018.0
2017-09-22 11:20:00,68.67,68.68,68.67,68.68,1370.0,59.1397,59.1483,59.1397,59.1483,1370.0
2017-09-22 11:25:00,68.67,68.67,68.65,68.66,26585.0,59.1397,59.1397,59.1225,59.1311,26585.0
2017-09-22 11:30:00,68.67,68.68,68.66,68.68,31514.0,59.1397,59.1483,59.1311,59.1483,31514.0
2017-09-22 11:35:00,68.68,68.69,68.67,68.69,2180.0,59.1483,59.1569,59.1397,59.1569,2180.0
2017-09-22 11:40:00,68.69,68.7,68.69,68.7,1612.0,59.1569,59.1655,59.1569,59.1655,1612.0
2017-09-22 11:45:00,68.7,68.7,68.69,68.69,1220.0,59.1655,59.1655,59.1569,59.1569,1220.0
2017-09-22 11:50:00,68.69,68.7,68.69,68.7,2600.0,59.1569,59.1655,59.1569,59.1655,2600.0
2017-09-22 11:55:00,68.71,68.72,68.7,68.72,13443.0,59.1741,59.1828,59.1655,59.1828,13443.0
2017-09-22 12:00:00,68.72,68.72,68.71,68.72,1701.0,59.1828,59.1828,59.1741,59.1828,1701.0
2017-09-22 12:05:00,68.72,68.72,68.71,68.71,6100.0,59.1828,59.1828,59.1741,59.1741,6100.0
2017-09-22 12:10:00,68.7,68.71,68.7,68.71,10066.0,59.1655,59.1741,59.1655,59.1741,10066.0
2017-09-22 12:15:00,68.7,68.7,68.68,68.69,2311.0,59.1655,59.1655,59.1483,59.1569,2311.0
2017-09-22 12:20:00,68.68,68.69,68.68,68.68,4900.0,59.1483,59.1569,59.1483,59.1483,4900.0
2017-09-22 12:25:00,68.68,68.69,68.68,68.68,1800.0,59.1483,59.1569,59.1483,59.1483,1800.0
2017-09-22 12:30:00,68.68,68.68,68.67,68.68,7534.0,59.1483,59.1483,59.1397,59.1483,7534.0
2017-09-22 12:35:00,68.68,68.68,68.67,68.67,4892.0,59.1483,59.1483,59.1397,59.1397,4892.0
2017-09-22 12:40:00,68.67,68.68,68.67,68.68,7984.0,59.1397,59.1483,59.1397,59.1483,7984.0
2017-09-22 12:45:00,68.68,68.68,68.67,68.68,13600.0,59.1483,59.1483,59.1397,59.1483,13600.0
2017-09-22 12:50:00,68.67,68.68,68.67,68.67,10675.0,59.1397,59.1483,59.1397,59.1397,10675.0
2017-09-22 12:55:00,68.67,68.67,68.65,68.66,31700.0,59.1397,59.1397,59.1225,59.1311,31700.0
2017-09-22 13:00:00,68.66,68.67,68.66,68.66,14286.0,59.1311,59.1397,59.1311,59.1311,14286.0
2017-09-22 13:05:00,68.66,68.67,68.66,68.66,16115.0,59.1311,59.1397,59.1311,59.1311,16115.0
2017-09-22 13:10:00,68.66,68.66,68.64,68.64,15520.0,59.1311,59.1311,59.1139,59.1139,15520.0
2017-09-22 13:15:00,68.64,68.65,68.63,68.65,19225.0,59.1139,59.1225,59.1052,59.1225,19225.0
2017-09-22 13:20:00,68.64,68.64,68.63,68.64,6883.0,59.1139,59.1139,59.1052,59.1139,6883.0
2017-09-22 13:25:00,68.65,68.65,68.64,68.65,900.0,59.1225,59.1225,59.1139,59.1225,900.0
2017-09-22 13:30:00,68.65,68.66,68.64,68.66,3856.0,59.1225,59.1311,59.1139,59.1311,3856.0
2017-09-22 13:35:00,68.67,68.67,68.65,68.66,4200.0,59.1397,59.1397,59.1225,59.1311,4200.0
2017-09-22 13:40:00,68.66,68.67,68.66,68.67,2047.0,59.1311,59.1397,59.1311,59.1397,2047.0
2017-09-22 13:45:00,68.67,68.67,68.66,68.66,3802.0,59.1397,59.1397,59.1311,59.1311,3802.0
2017-09-22 13:50:00,68.67,68.68,68.66,68.67,5312.0,59.1397,59.1483,59.1311,59.1397,5312.0
2017-09-22 13:55:00,68.67,68.68,68.66,68.68,17180.0,59.1397,59.1483,59.1311,59.1483,17180.0
2017-09-22 14:00:00,68.68,68.68,68.66,68.68,2700.0,59.1483,59.1483,59.1311,59.1483,2700.0
2017-09-22 14:05:00,68.68,68.69,68.68,68.68,1991.0,59.1483,59.1569,59.1483,59.1483,1991.0
2017-09-22 14:10:00,68.68,68.68,68.67,68.68,424.0,59.1483,59.1483,59.1397,59.1483,424.0
2017-09-22 14:15:00,68.68,68.68,68.67,68.68,2739.0,59.1483,59.1483,59.1397,59.1483,2739.0
2017-09-22 14:20:00,68.68,68.68,68.67,68.68,2800.0,59.1483,59.1483,59.1397,59.1483,2800.0
2017-09-22 14:25:00,68.68,68.68,68.67,68.67,1200.0,59.1483,59.1483,59.1397,59.1397,1200.0
2017-09-22 14:30:00,68.67,68.68,68.67,68.68,12681.0,59.1397,59.1483,59.1397,59.1483,12681.0
2017-09-22 14:35:00,68.68,68.69,68.67,68.69,3347.0,59.1483,59.1569,59.1397,59.1569,3347.0
2017-09-22 14:40:00,68.69,68.69,68.67,68.69,2901.0,59.1569,59.1569,59.1397,59.1569,2901.0
2017-09-22 14:45:00,68.69,68.69,68.68,68.69,1600.0,59.1569,59.1569,59.1483,59.1569,1600.0
2017-09-22 14:50:00,68.69,68.7,68.68,68.7,58808.0,59.1569,59.1655,59.1483,59.1655,58808.0
2017-09-22 14:55:00,68.7,68.7,68.69,68.7,76150.0,59.1655,59.1655,59.1569,59.1655,76150.0
2017-09-22 15:00:00,68.7,68.71,68.69,68.7,50998.0,59.1655,59.1741,59.1569,59.1655,50998.0
2017-09-22 15:05:00,68.7,68.71,68.7,68.7,4450.0,59.1655,59.1741,59.1655,59.1655,4450.0
2017-09-22 15:10:00,68.69,68.7,68.69,68.7,1700.0,59.1569,59.1655,59.1569,59.1655,1700.0
2017-09-22 15:15:00,68.69,68.7,68.69,68.7,3800.0,59.1569,59.1655,59.1569,59.1655,3800.0
2017-09-22 15:20:00,68.7,68.7,68.69,68.7,2638.0,59.1655,59.1655,59.1569,59.1655,2638.0
2017-09-22 15:25:00,68.7,68.7,68.69,68.69,5640.0,59.1655,59.1655,59.1569,59.1569,5640.0
2017-09-22 15:30:00,68.69,68.71,68.69,68.7,83507.0,59.1569,59.1741,59.1569,59.1655,83507.0
2017-09-22 15:35:00,68.7,68.7,68.69,68.7,12527.0,59.1655,59.1655,59.1569,59.1655,12527.0
2017-09-22 15:40:00,68.7,68.72,68.7,68.72,4972.0,59.1655,59.1828,59.1655,59.1828,4972.0
2017-09-22 15:45:00,68.72,68.73,68.72,68.73,45401.0,59.1828,59.1914,59.1828,59.1914,45401.0
2017-09-22 15:50:00,68.73,68.74,68.72,68.74,7080.0,59.1914,59.2,59.1828,59.2,7080.0
2017-09-22 15:55:00,68.74,68.76,68.72,68.72,63885.0,59.2,59.2172,59.1828,59.1828,63885.0
2017-09-25 09:30:00,68.51,68.54,68.51,68.53,24944.0,59.0019,59.0277,59.0019,59.0191,24944.0
2017-09-25 09:35:00,68.53,68.54,68.49,68.51,27999.0,59.0191,59.0277,58.9847,59.0019,27999.0
2017-09-25 09:40:00,68.52,68.54,68.51,68.52,18601.0,59.0105,59.0277,59.0019,59.0105,18601.0
2017-09-25 09:45:00,68.52,68.55,68.52,68.52,20100.0,59.0105,59.0363,59.0105,59.0105,20100.0
2017-09-25 09:50:00,68.52,68.55,68.51,68.55,4000.0,59.0105,59.0363,59.0019,59.0363,4000.0
2017-09-25 09:55:00,68.54,68.54,68.52,68.53,2997.0,59.0277,59.0277,59.0105,59.0191,2997.0
2017-09-25 10:00:00,68.53,68.55,68.51,68.53,39415.0,59.0191,59.0363,59.0019,59.0191,39415.0
2017-09-25 10:05:00,68.54,68.58,68.53,68.58,5034.0,59.0277,59.0622,59.0191,59.0622,5034.0
2017-09-25 10:10:00,68.58,68.6,68.58,68.59,1600.0,59.0622,59.0794,59.0622,59.0708,1600.0
2017-09-25 10:15:00,68.59,68.6,68.58,68.59,3500.0,59.0708,59.0794,59.0622,59.0708,3500.0
2017-09-25 10:20:00,68.6,68.6,68.58,68.58,2900.0,59.0794,59.0794,59.0622,59.0622,2900.0
2017-09-25 10:25:00,68.59,68.59,68.57,68.57,15289.0,59.0708,59.0708,59.0536,59.0536,15289.0
2017-09-25 10:30:00,68.57,68.57,68.54,68.55,69079.0,59.0536,59.0536,59.0277,59.0363,69079.0
2017-09-25 10:35:00,68.55,68.55,68.49,68.49,12793.0,59.0363,59.0363,58.9847,58.9847,12793.0
2017-09-25 10:40:00,68.48,68.49,68.47,68.48,4700.0,58.9761,58.9847,58.9675,58.9761,4700.0
2017-09-25 10:45:00,68.48,68.48,68.45,68.46,2520.0,58.9761,58.9761,58.9502,58.9588,2520.0
2017-09-25 10:50:00,68.45,68.45,68.41,68.41,9150.0,58.9502,58.9502,58.9158,58.9158,9150.0
2017-09-25 10:55:00,68.41,68.41,68.36,68.38,5851.0,58.9158,58.9158,58.8727,58.8899,5851.0
2017-09-25 11:00:00,68.37,68.37,68.26,68.26,28361.0,58.8813,58.8813,58.7866,58.7866,28361.0
2017-09-25 11:05:00,68.27,68.33,68.27,68.31,8858.0,58.7952,58.8469,58.7952,58.8297,8858.0
2017-09-25 11:10:00,68.32,68.37,68.31,68.36,58427.0,58.8383,58.8813,58.8297,58.8727,58427.0
2017-09-25 11:15:00,68.37,68.37,68.35,68.36,2502.0,58.8813,58.8813,58.8641,58.8727,2502.0
2017-09-25 11:20:00,68.35,68.36,68.32,68.35,3745.0,58.8641,58.8727,58.8383,58.8641,3745.0
2017-09-25 11:25:00,68.36,68.4,68.36,68.39,2300.0,58.8727,58.9072,58.8727,58.8986,2300.0
2017-09-25 11:30:00,68.4,68.4,68.37,68.37,1850.0,58.9072,58.9072,58.8813,58.8813,1850.0
2017-09-25 11:35:00,68.37,68.39,68.34,68.34,396970.0,58.8813,58.8986,58.8555,58.8555,396970.0
2017-09-25 11:40:00,68.33,68.34,68.31,68.31,429356.0,58.8469,58.8555,58.8297,58.8297,429356.0
2017-09-25 11:45:00,68.3,68.31,68.28,68.31,58181.0,58.821,58.8297,58.8038,58.8297,58181.0
2017-09-25 11:50:00,68.3,68.3,68.27,68.28,1116438.0,58.821,58.821,58.7952,58.8038,1116438.0
2017-09-25 11:55:00,68.28,68.28,68.26,68.27,208203.0,58.8038,58.8038,58.7866,58.7952,208203.0
2017-09-25 12:00:00,68.27,68.27,68.21,68.22,124782.0,58.7952,58.7952,58.7435,58.7521,124782.0
2017-09-25 12:05:00,68.22,68.22,68.2,68.2,165793.0,58.7521,58.7521,58.7349,58.7349,165793.0
2017-09-25 12:10:00,68.2,68.2,68.16,68.17,41880.0,58.7349,58.7349,58.7005,58.7091,41880.0
2017-09-25 12:15:00,68.17,68.18,68.14,68.17,10380.0,58.7091,58.7177,58.6833,58.7091,10380.0
2017-09-25 12:20:00,68.16,68.19,68.14,68.19,8428.0,58.7005,58.7263,58.6833,58.7263,8428.0
2017-09-25 12:25:00,68.19,68.23,68.19,68.22,143670.0,58.7263,58.7608,58.7263,58.7521,143670.0
2017-09-25 12:30:00,68.22,68.22,68.2,68.21,114406.0,58.7521,58.7521,58.7349,58.7435,114406.0
2017-09-25 12:35:00,68.2,68.23,68.2,68.23,214452.0,58.7349,58.7608,58.7349,58.7608,214452.0
2017-09-25 12:40:00,68.24,68.25,68.23,68.24,110350.0,58.7694,58.778,58.7608,58.7694,110350.0
2017-09-25 12:45:00,68.24,68.25,68.24,68.24,62844.0,58.7694,58.778,58.7694,58.7694,62844.0
2017-09-25 12:50:00,68.24,68.28,68.24,68.26,121067.0,58.7694,58.8038,58.7694,58.7866,121067.0
2017-09-25 12:55:00,68.26,68.28,68.25,68.26,112088.0,58.7866,58.8038,58.778,58.7866,112088.0
2017-09-25 13:00:00,68.26,68.27,68.25,68.25,29758.0,58.7866,58.7952,58.778,58.778,29758.0
2017-09-25 13:05:00,68.26,68.27,68.25,68.25,38793.0,58.7866,58.7952,58.778,58.778,38793.0
2017-09-25 13:10:00,68.26,68.26,68.25,68.26,7000.0,58.7866,58.7866,58.778,58.7866,7000.0
2017-09-25 13:15:00,68.27,68.28,68.26,68.27,72956.0,58.7952,58.8038,58.7866,58.7952,72956.0
2017-09-25 13:20:00,68.27,68.28,68.27,68.28,11200.0,58.7952,58.8038,58.7952,58.8038,11200.0
2017-09-25 13:25:00,68.27,68.28,68.25,68.25,28676.0,58.7952,58.8038,58.778,58.778,28676.0
2017-09-25 13:30:00,68.25,68.26,68.23,68.25,11861.0,58.778,58.7866,58.7608,58.778,11861.0
2017-09-25 13:35:00,68.26,68.29,68.25,68.28,49500.0,58.7866,58.8124,58.778,58.8038,49500.0
2017-09-25 13:40:00,68.29,68.3,68.28,68.28,2800.0,58.8124,58.821,58.8038,58.8038,2800.0
2017-09-25 13:45:00,68.28,68.29,68.28,68.29,3760.0,58.8038,58.8124,58.8038,58.8124,3760.0
2017-09-25 13:50:00,68.28,68.29,68.27,68.28,1765.0,58.8038,58.8124,58.7952,58.8038,1765.0
2017-09-25 13:55:00,68.27,68.28,68.26,68.26,1200.0,58.7952,58.8038,58.7866,58.7866,1200.0
2017-09-25 14:00:00,68.27,68.29,68.26,68.28,5400.0,58.7952,58.8124,58.7866,58.8038,5400.0
2017-09-25 14:05:00,68.28,68.29,68.27,68.28,2512.0,58.8038,58.8124,58.7952,58.8038,2512.0
2017-09-25 14:10:00,68.29,68.29,68.27,68.27,2285.0,58.8124,58.8124,58.7952,58.7952,2285.0
2017-09-25 14:15:00,68.28,68.28,68.27,68.27,1044.0,58.8038,58.8038,58.7952,58.7952,1044.0
2017-09-25 14:20:00,68.27,68.28,68.26,68.27,1882.0,58.7952,58.8038,58.7866,58.7952,1882.0
2017-09-25 14:25:00,68.26,68.26,68.23,68.24,2100.0,58.7866,58.7866,58.7608,58.7694,2100.0
2017-09-25 14:30:00,68.24,68.25,68.22,68.23,7119.0,58.7694,58.778,58.7521,58.7608,7119.0
2017-09-25 14:35:00,68.22,68.23,68.2,68.22,2200.0,58.7521,58.7608,58.7349,58.7521,2200.0
2017-09-25 14:40:00,68.22,68.22,68.21,68.22,2165.0,58.7521,58.7521,58.7435,58.7521,2165.0
2017-09-25 14:45:00,68.22,68.23,68.21,68.23,2992.0,58.7521,58.7608,58.7435,58.7608,2992.0
2017-09-25 14:50:00,68.22,68.25,68.22,68.25,2906.0,58.7521,58.778,58.7521,58.778,2906.0
2017-09-25 14:55:00,68.25,68.26,68.25,68.26,1977.0,58.778,58.7866,58.778,58.7866,1977.0
2017-09-25 15:00:00,68.26,68.26,68.24,68.25,6118.0,58.7866,58.7866,58.7694,58.778,6118.0
2017-09-25 15:05:00,68.24,68.27,68.24,68.27,2791.0,58.7694,58.7952,58.7694,58.7952,2791.0
2017-09-25 15:10:00,68.27,68.28,68.26,68.28,3616.0,58.7952,58.8038,58.7866,58.8038,3616.0
2017-09-25 15:15:00,68.28,68.28,68.27,68.28,4812.0,58.8038,58.8038,58.7952,58.8038,4812.0
2017-09-25 15:20:00,68.27,68.3,68.26,68.3,6503.0,58.7952,58.821,58.7866,58.821,6503.0
2017-09-25 15:25:00,68.31,68.32,68.3,68.3,2200.0,58.8297,58.8383,58.821,58.821,2200.0
2017-09-25 15:30:00,68.3,68.33,68.29,68.31,7292.0,58.821,58.8469,58.8124,58.8297,7292.0
2017-09-25 15:35:00,68.31,68.31,68.29,68.31,14147.0,58.8297,58.8297,58.8124,58.8297,14147.0
2017-09-25 15:40:00,68.31,68.31,68.28,68.3,18442.0,58.8297,58.8297,58.8038,58.821,18442.0
2017-09-25 15:45:00,68.3,68.36,68.29,68.35,45513.0,58.821,58.8727,58.8124,58.8641,45513.0
2017-09-25 15:50:00,68.35,68.35,68.32,68.33,51074.0,58.8641,58.8641,58.8383,58.8469,51074.0
2017-09-25 15:55:00,68.34,68.34,68.31,68.33,123583.0,58.8555,58.8555,58.8297,58.8469,123583.0
2017-09-26 09:30:00,68.37,68.37,68.33,68.37,12550.0,58.8813,58.8813,58.8469,58.8813,12550.0
2017-09-26 09:35:00,68.38,68.4,68.37,68.39,9231.0,58.8899,58.9072,58.8813,58.8986,9231.0
2017-09-26 09:40:00,68.39,68.41,68.36,68.37,9437.0,58.8986,58.9158,58.8727,58.8813,9437.0
2017-09-26 09:45:00,68.37,68.39,68.36,68.38,4670.0,58.8813,58.8986,58.8727,58.8899,4670.0
2017-09-26 09:50:00,68.38,68.42,68.38,68.38,35734.0,58.8899,58.9244,58.8899,58.8899,35734.0
2017-09-26 09:55:00,68.38,68.38,68.35,68.36,12871.0,58.8899,58.8899,58.8641,58.8727,12871.0
2017-09-26 10:00:00,68.37,68.39,68.34,68.34,17618.0,58.8813,58.8986,58.8555,58.8555,17618.0
2017-09-26 10:05:00,68.35,68.38,68.35,68.37,39993.0,58.8641,58.8899,58.8641,58.8813,39993.0
2017-09-26 10:10:00,68.38,68.39,68.37,68.37,10800.0,58.8899,58.8986,58.8813,58.8813,10800.0
2017-09-26 10:15:00,68.37,68.38,68.36,68.38,10800.0,58.8813,58.8899,58.8727,58.8899,10800.0
2017-09-26 10:20:00,68.38,68.38,68.34,68.35,10089.0,58.8899,58.8899,58.8555,58.8641,10089.0
2017-09-26 10:25:00,68.35,68.36,68.34,68.34,3846.0,58.8641,58.8727,58.8555,58.8555,3846.0
2017-09-26 10:30:00,68.34,68.34,68.31,68.31,4100.0,58.8555,58.8555,58.8297,58.8297,4100.0
2017-09-26 10:35:00,68.31,68.32,68.29,68.31,14894.0,58.8297,58.8383,58.8124,58.8297,14894.0
2017-09-26 10:40:00,68.31,68.33,68.31,68.33,9829.0,58.8297,58.8469,58.8297,58.8469,9829.0
2017-09-26 10:45:00,68.33,68.33,68.28,68.28,16867.0,58.8469,58.8469,58.8038,58.8038,16867.0
2017-09-26 10:50:00,68.27,68.29,68.27,68.27,19704.0,58.7952,58.8124,58.7952,58.7952,19704.0
2017-09-26 10:55:00,68.27,68.27,68.24,68.24,17921.0,58.7952,58.7952,58.7694,58.7694,17921.0
2017-09-26 11:00:00,68.24,68.24,68.22,68.24,12939.0,58.7694,58.7694,58.7521,58.7694,12939.0
2017-09-26 11:05:00,68.25,68.25,68.22,68.23,7601.0,58.778,58.778,58.7521,58.7608,7601.0
2017-09-26 11:10:00,68.22,68.23,68.21,68.21,12950.0,58.7521,58.7608,58.7435,58.7435,12950.0
2017-09-26 11:15:00,68.21,68.23,68.21,68.22,19532.0,58.7435,58.7608,58.7435,58.7521,19532.0
2017-09-26 11:20:00,68.23,68.23,68.21,68.22,7198.0,58.7608,58.7608,58.7435,58.7521,7198.0
2017-09-26 11:25:00,68.22,68.22,68.14,68.18,18989.0,58.7521,58.7521,58.6833,58.7177,18989.0
2017-09-26 11:30:00,68.17,68.18,68.17,68.18,9900.0,58.7091,58.7177,58.7091,58.7177,9900.0
2017-09-26 11:35:00,68.2,68.21,68.19,68.21,8565.0,58.7349,58.7435,58.7263,58.7435,8565.0
2017-09-26 11:40:00,68.21,68.22,68.2,68.21,65002.0,58.7435,58.7521,58.7349,58.7435,65002.0
2017-09-26 11:45:00,68.21,68.23,68.2,68.21,6366.0,58.7435,58.7608,58.7349,58.7435,6366.0
2017-09-26 11:50:00,68.21,68.21,68.2,68.2,1000.0,58.7435,58.7435,58.7349,58.7349,1000.0
2017-09-26 11:55:00,68.19,68.21,68.19,68.21,24233.0,58.7263,58.7435,58.7263,58.7435,24233.0
2017-09-26 12:00:00,68.21,68.23,68.21,68.23,20736.0,58.7435,58.7608,58.7435,58.7608,20736.0
2017-09-26 12:05:00,68.23,68.24,68.21,68.22,9998.0,58.7608,58.7694,58.7435,58.7521,9998.0
2017-09-26 12:10:00,68.21,68.22,68.2,68.2,16060.0,58.7435,58.7521,58.7349,58.7349,16060.0
2017-09-26 12:15:00,68.2,68.21,68.2,68.21,500.0,58.7349,58.7435,58.7349,58.7435,500.0
2017-09-26 12:20:00,68.21,68.22,68.21,68.22,26495.0,58.7435,58.7521,58.7435,58.7521,26495.0
2017-09-26 12:25:00,68.22,68.23,68.2,68.23,27651.0,58.7521,58.7608,58.7349,58.7608,27651.0
2017-09-26 12:30:00,68.24,68.26,68.24,68.24,25004.0,58.7694,58.7866,58.7694,58.7694,25004.0
2017-09-26 12:35:00,68.25,68.25,68.17,68.18,24473.0,58.778,58.778,58.7091,58.7177,24473.0
2017-09-26 12:40:00,68.17,68.2,68.16,68.2,2840.0,58.7091,58.7349,58.7005,58.7349,2840.0
2017-09-26 12:45:00,68.2,68.22,68.17,68.22,4238.0,58.7349,58.7521,58.7091,58.7521,4238.0
2017-09-26 12:50:00,68.25,68.25,68.24,68.24,10656.0,58.778,58.778,58.7694,58.7694,10656.0
2017-09-26 12:55:00,68.24,68.25,68.23,68.23,12400.0,58.7694,58.778,58.7608,58.7608,12400.0
2017-09-26 13:00:00,68.24,68.27,68.24,68.26,2482.0,58.7694,58.7952,58.7694,58.7866,2482.0
2017-09-26 13:05:00,68.26,68.28,68.26,68.28,1100.0,58.7866,58.8038,58.7866,58.8038,1100.0
2017-09-26 13:10:00,68.27,68.3,68.27,68.29,5890.0,58.7952,58.821,58.7952,58.8124,5890.0
2017-09-26 13:15:00,68.29,68.3,68.29,68.29,1601.0,58.8124,58.821,58.8124,58.8124,1601.0
2017-09-26 13:20:00,68.29,68.3,68.28,68.3,1703.0,58.8124,58.821,58.8038,58.821,1703.0
2017-09-26 13:25:00,68.3,68.31,68.3,68.31,1300.0,58.821,58.8297,58.821,58.8297,1300.0
2017-09-26 13:30:00,68.31,68.31,68.3,68.3,500.0,58.8297,58.8297,58.821,58.821,500.0
2017-09-26 13:35:00,68.31,68.32,68.3,68.3,4524.0,58.8297,58.8383,58.821,58.821,4524.0
2017-09-26 13:40:00,68.3,68.34,68.3,68.34,1622.0,58.821,58.8555,58.821,58.8555,1622.0
2017-09-26 13:45:00,68.33,68.33,68.32,68.32,800.0,58.8469,58.8469,58.8383,58.8383,800.0
2017-09-26 13:50:00,68.32,68.33,68.32,68.33,25183.0,58.8383,58.8469,58.8383,58.8469,25183.0
2017-09-26 13:55:00,68.34,68.35,68.33,68.34,9905.0,58.8555,58.8641,58.8469,58.8555,9905.0
2017-09-26 14:00:00,68.34,68.35,68.32,68.32,1800.0,58.8555,58.8641,58.8383,58.8383,1800.0
2017-09-26 14:05:00,68.32,68.33,68.3,68.31,5333.0,58.8383,58.8469,58.821,58.8297,5333.0
2017-09-26 14:10:00,68.31,68.32,68.3,68.31,5252.0,58.8297,58.8383,58.821,58.8297,5252.0
2017-09-26 14:15:00,68.31,68.32,68.29,68.3,3996.0,58.8297,58.8383,58.8124,58.821,3996.0
2017-09-26 14:20:00,68.3,68.31,68.3,68.31,3196.0,58.821,58.8297,58.821,58.8297,3196.0
2017-09-26 14:25:00,68.31,68.31,68.3,68.3,13021.0,58.8297,58.8297,58.821,58.821,13021.0
2017-09-26 14:30:00,68.29,68.31,68.29,68.3,4868.0,58.8124,58.8297,58.8124,58.821,4868.0
2017-09-26 14:35:00,68.29,68.29,68.28,68.29,3925.0,58.8124,58.8124,58.8038,58.8124,3925.0
2017-09-26 14:40:00,68.28,68.29,68.27,68.28,2641.0,58.8038,58.8124,58.7952,58.8038,2641.0
2017-09-26 14:45:00,68.28,68.29,68.28,68.29,3100.0,58.8038,58.8124,58.8038,58.8124,3100.0
2017-09-26 14:50:00,68.29,68.3,68.28,68.29,5500.0,58.8124,58.821,58.8038,58.8124,5500.0
2017-09-26 14:55:00,68.3,68.3,68.28,68.29,2958.0,58.821,58.821,58.8038,58.8124,2958.0
2017-09-26 15:00:00,68.29,68.31,68.29,68.31,14817.0,58.8124,58.8297,58.8124,58.8297,14817.0
2017-09-26 15:05:00,68.31,68.31,68.3,68.31,48170.0,58.8297,58.8297,58.821,58.8297,48170.0
2017-09-26 15:10:00,68.3,68.31,68.29,68.29,2751.0,58.821,58.8297,58.8124,58.8124,2751.0
2017-09-26 15:15:00,68.3,68.32,68.29,68.32,9881.0,58.821,58.8383,58.8124,58.8383,9881.0
2017-09-26 15:20:00,68.32,68.32,68.31,68.31,1200.0,58.8383,58.8383,58.8297,58.8297,1200.0
2017-09-26 15:25:00,68.32,68.32,68.31,68.31,5221.0,58.8383,58.8383,58.8297,58.8297,5221.0
2017-09-26 15:30:00,68.31,68.32,68.29,68.3,10174.0,58.8297,58.8383,58.8124,58.821,10174.0
2017-09-26 15:35:00,68.3,68.32,68.29,68.32,15613.0,58.821,58.8383,58.8124,58.8383,15613.0
2017-09-26 15:40:00,68.31,68.32,68.27,68.27,5632.0,58.8297,58.8383,58.7952,58.7952,5632.0
2017-09-26 15:45:00,68.27,68.29,68.27,68.27,9114.0,58.7952,58.8124,58.7952,58.7952,9114.0
2017-09-26 15:50:00,68.27,68.28,68.25,68.26,10819.0,58.7952,58.8038,58.778,58.7866,10819.0
2017-09-26 15:55:00,68.26,68.26,68.22,68.24,95320.0,58.7866,58.7866,58.7521,58.7694,95320.0
2017-09-27 09:30:00,68.33,68.37,68.3,68.35,39912.0,58.8469,58.8813,58.821,58.8641,39912.0
2017-09-27 09:35:00,68.36,68.37,68.34,68.35,10240.0,58.8727,58.8813,58.8555,58.8641,10240.0
2017-09-27 09:40:00,68.35,68.36,68.34,68.35,14710.0,58.8641,58.8727,58.8555,58.8641,14710.0
2017-09-27 09:45:00,68.34,68.35,68.32,68.32,3092.0,58.8555,58.8641,58.8383,58.8383,3092.0
2017-09-27 09:50:00,68.32,68.32,68.3,68.31,3893.0,58.8383,58.8383,58.821,58.8297,3893.0
2017-09-27 09:55:00,68.31,68.32,68.3,68.3,617.0,58.8297,58.8383,58.821,58.821,617.0
2017-09-27 10:00:00,68.31,68.31,68.29,68.29,13444.0,58.8297,58.8297,58.8124,58.8124,13444.0
2017-09-27 10:05:00,68.3,68.3,68.27,68.27,2700.0,58.821,58.821,58.7952,58.7952,2700.0
2017-09-27 10:10:00,68.27,68.28,68.26,68.28,1900.0,58.7952,58.8038,58.7866,58.8038,1900.0
2017-09-27 10:15:00,68.27,68.28,68.26,68.28,161030.0,58.7952,58.8038,58.7866,58.8038,161030.0
2017-09-27 10:20:00,68.28,68.29,68.27,68.29,4300.0,58.8038,58.8124,58.7952,58.8124,4300.0
2017-09-27 10:25:00,68.28,68.28,68.25,68.26,5938.0,58.8038,58.8038,58.778,58.7866,5938.0
2017-09-27 10:30:00,68.26,68.26,68.21,68.21,22166.0,58.7866,58.7866,58.7435,58.7435,22166.0
2017-09-27 10:35:00,68.2,68.21,68.19,68.19,3300.0,58.7349,58.7435,58.7263,58.7263,3300.0
2017-09-27 10:40:00,68.19,68.22,68.19,68.22,3340.0,58.7263,58.7521,58.7263,58.7521,3340.0
2017-09-27 10:45:00,68.23,68.24,68.21,68.21,5995.0,58.7608,58.7694,58.7435,58.7435,5995.0
2017-09-27 10:50:00,68.2,68.21,68.16,68.17,13933.0,58.7349,58.7435,58.7005,58.7091,13933.0
2017-09-27 10:55:00,68.17,68.19,68.15,68.17,10021.0,58.7091,58.7263,58.6919,58.7091,10021.0
2017-09-27 11:00:00,68.17,68.19,68.17,68.17,3822.0,58.7091,58.7263,58.7091,58.7091,3822.0
2017-09-27 11:05:00,68.18,68.2,68.16,68.2,11350.0,58.7177,58.7349,58.7005,58.7349,11350.0
2017-09-27 11:10:00,68.2,68.21,68.19,68.2,26279.0,58.7349,58.7435,58.7263,58.7349,26279.0
2017-09-27 11:15:00,68.21,68.23,68.2,68.22,10670.0,58.7435,58.7608,58.7349,58.7521,10670.0
2017-09-27 11:20:00,68.21,68.22,68.2,68.22,3625.0,58.7435,58.7521,58.7349,58.7521,3625.0
2017-09-27 11:25:00,68.22,68.23,68.2,68.23,15003.0,58.7521,58.7608,58.7349,58.7608,15003.0
2017-09-27 11:30:00,68.23,68.23,68.2,68.2,2900.0,58.7608,58.7608,58.7349,58.7349,2900.0
2017-09-27 11:35:00,68.2,68.24,68.2,68.23,6976.0,58.7349,58.7694,58.7349,58.7608,6976.0
2017-09-27 11:40:00,68.23,68.23,68.22,68.22,2700.0,58.7608,58.7608,58.7521,58.7521,2700.0
2017-09-27 11:45:00,68.22,68.22,68.19,68.2,7583.0,58.7521,58.7521,58.7263,58.7349,7583.0
2017-09-27 11:50:00,68.19,68.2,68.19,68.19,6313.0,58.7263,58.7349,58.7263,58.7263,6313.0
2017-09-27 11:55:00,68.2,68.21,68.2,68.2,3541.0,58.7349,58.7435,58.7349,58.7349,3541.0
2017-09-27 12:00:00,68.2,68.2,68.17,68.18,5617.0,58.7349,58.7349,58.7091,58.7177,5617.0
2017-09-27 12:05:00,68.17,68.18,68.17,68.17,1200.0,58.7091,58.7177,58.7091,58.7091,1200.0
2017-09-27 12:10:00,68.19,68.2,68.19,68.19,3397.0,58.7263,58.7349,58.7263,58.7263,3397.0
2017-09-27 12:15:00,68.19,68.19,68.18,68.18,2773.0,58.7263,58.7263,58.7177,58.7177,2773.0
2017-09-27 12:20:00,68.19,68.21,68.19,68.2,8769.0,58.7263,58.7435,58.7263,58.7349,8769.0
2017-09-27 12:25:00,68.2,68.21,68.2,68.21,1400.0,58.7349,58.7435,58.7349,58.7435,1400.0
2017-09-27 12:30:00,68.21,68.21,68.19,68.21,7607.0,58.7435,58.7435,58.7263,58.7435,7607.0
2017-09-27 12:35:00,68.21,68.21,68.2,68.21,1400.0,58.7435,58.7435,58.7349,58.7435,1400.0
2017-09-27 12:40:00,68.22,68.23,68.21,68.23,2044.0,58.7521,58.7608,58.7435,58.7608,2044.0
2017-09-27 12:45:00,68.23,68.24,68.23,68.23,1228.0,58.7608,58.7694,58.7608,58.7608,1228.0
2017-09-27 12:50:00,68.23,68.25,68.23,68.25,2946.0,58.7608,58.778,58.7608,58.778,2946.0
2017-09-27 12:55:00,68.25,68.25,68.25,68.25,500.0,58.778,58.778,58.778,58.778,500.0
2017-09-27 13:00:00,68.26,68.26,68.25,68.26,1000.0,58.7866,58.7866,58.778,58.7866,1000.0
2017-09-27 13:05:00,68.26,68.27,68.26,68.27,400.0,58.7866,58.7952,58.7866,58.7952,400.0
2017-09-27 13:10:00,68.27,68.29,68.27,68.29,800.0,58.7952,58.8124,58.7952,58.8124,800.0
2017-09-27 13:15:00,68.28,68.29,68.27,68.27,6690.0,58.8038,58.8124,58.7952,58.7952,6690.0
2017-09-27 13:20:00,68.27,68.28,68.26,68.27,1475.0,58.7952,58.8038,58.7866,58.7952,1475.0
2017-09-27 13:25:00,68.26,68.27,68.26,68.27,1755.0,58.7866,58.7952,58.7866,58.7952,1755.0
2017-09-27 13:30:00,68.29,68.29,68.27,68.28,900.0,58.8124,58.8124,58.7952,58.8038,900.0
2017-09-27 13:35:00,68.28,68.28,68.27,68.28,4970.0,58.8038,58.8038,58.7952,58.8038,4970.0
2017-09-27 13:40:00,68.29,68.3,68.29,68.29,700.0,58.8124,58.821,58.8124,58.8124,700.0
2017-09-27 13:45:00,68.3,68.31,68.3,68.3,2100.0,58.821,58.8297,58.821,58.821,2100.0
2017-09-27 13:50:00,68.31,68.32,68.3,68.32,2349.0,58.8297,58.8383,58.821,58.8383,2349.0
2017-09-27 13:55:00,68.31,68.34,68.31,68.33,4909.0,58.8297,58.8555,58.8297,58.8469,4909.0
2017-09-27 14:00:00,68.33,68.36,68.33,68.36,1100.0,58.8469,58.8727,58.8469,58.8727,1100.0
2017-09-27 14:05:00,68.37,68.38,68.35,68.36,28931.0,58.8813,58.8899,58.8641,58.8727,28931.0
2017-09-27 14:10:00,68.36,68.39,68.35,68.38,19569.0,58.8727,58.8986,58.8641,58.8899,19569.0
2017-09-27 14:15:00,68.39,68.45,68.39,68.43,30472.0,58.8986,58.9502,58.8986,58.933,30472.0
2017-09-27 14:20:00,68.44,68.44,68.42,68.42,2000.0,58.9416,58.9416,58.9244,58.9244,2000.0
2017-09-27 14:25:00,68.42,68.42,68.41,68.42,2065.0,58.9244,58.9244,58.9158,58.9244,2065.0
2017-09-27 14:30:00,68.41,68.43,68.41,68.42,4355.0,58.9158,58.933,58.9158,58.9244,4355.0
2017-09-27 14:35:00,68.42,68.42,68.41,68.42,1000.0,58.9244,58.9244,58.9158,58.9244,1000.0
2017-09-27 14:40:00,68.42,68.43,68.41,68.42,26090.0,58.9244,58.933,58.9158,58.9244,26090.0
2017-09-27 14:45:00,68.42,68.43,68.41,68.41,15427.0,58.9244,58.933,58.9158,58.9158,15427.0
2017-09-27 14:50:00,68.41,68.44,68.41,68.44,4692.0,58.9158,58.9416,58.9158,58.9416,4692.0
2017-09-27 14:55:00,68.43,68.44,68.42,68.43,9156.0,58.933,58.9416,58.9244,58.933,9156.0
2017-09-27 15:00:00,68.44,68.45,68.43,68.45,2690.0,58.9416,58.9502,58.933,58.9502,2690.0
2017-09-27 15:05:00,68.45,68.47,68.45,68.45,2610.0,58.9502,58.9675,58.9502,58.9502,2610.0
2017-09-27 15:10:00,68.46,68.48,68.44,68.45,4634.0,58.9588,58.9761,58.9416,58.9502,4634.0
2017-09-27 15:15:00,68.45,68.45,68.43,68.45,1500.0,58.9502,58.9502,58.933,58.9502,1500.0
2017-09-27 15:20:00,68.46,68.48,68.46,68.47,3430.0,58.9588,58.9761,58.9588,58.9675,3430.0
2017-09-27 15:25:00,68.47,68.47,68.45,68.46,2700.0,58.9675,58.9675,58.9502,58.9588,2700.0
2017-09-27 15:30:00,68.46,68.47,68.44,68.47,4983.0,58.9588,58.9675,58.9416,58.9675,4983.0
2017-09-27 15:35:00,68.47,68.47,68.46,68.47,3631.0,58.9675,58.9675,58.9588,58.9675,3631.0
2017-09-27 15:40:00,68.47,68.48,68.44,68.44,8589.0,58.9675,58.9761,58.9416,58.9416,8589.0
2017-09-27 15:45:00,68.43,68.43,68.41,68.42,7479.0,58.933,58.933,58.9158,58.9244,7479.0
2017-09-27 15:50:00,68.41,68.41,68.39,68.4,31649.0,58.9158,58.9158,58.8986,58.9072,31649.0
2017-09-27 15:55:00,68.4,68.4,68.36,68.37,66093.0,58.9072,58.9072,58.8727,58.8813,66093.0
2017-09-28 09:30:00,68.26,68.35,68.26,68.35,86715.0,58.7866,58.8641,58.7866,58.8641,86715.0
2017-09-28 09:35:00,68.34,68.36,68.31,68.33,18471.0,58.8555,58.8727,58.8297,58.8469,18471.0
2017-09-28 09:40:00,68.34,68.37,68.34,68.35,5099.0,58.8555,58.8813,58.8555,58.8641,5099.0
2017-09-28 09:45:00,68.35,68.38,68.33,68.37,5700.0,58.8641,58.8899,58.8469,58.8813,5700.0
2017-09-28 09:50:00,68.37,68.38,68.36,68.38,8600.0,58.8813,58.8899,58.8727,58.8899,8600.0
2017-09-28 09:55:00,68.37,68.37,68.34,68.34,3400.0,58.8813,58.8813,58.8555,58.8555,3400.0
2017-09-28 10:00:00,68.34,68.37,68.34,68.35,43858.0,58.8555,58.8813,58.8555,58.8641,43858.0
2017-09-28 10:05:00,68.35,68.36,68.33,68.36,25116.0,58.8641,58.8727,58.8469,58.8727,25116.0
2017-09-28 10:10:00,68.35,68.36,68.34,68.34,4509.0,58.8641,58.8727,58.8555,58.8555,4509.0
2017-09-28 10:15:00,68.35,68.35,68.31,68.31,12126.0,58.8641,58.8641,58.8297,58.8297,12126.0
2017-09-28 10:20:00,68.32,68.34,68.32,68.34,80846.0,58.8383,58.8555,58.8383,58.8555,80846.0
2017-09-28 10:25:00,68.35,68.38,68.35,68.37,27047.0,58.8641,58.8899,58.8641,58.8813,27047.0
2017-09-28 10:30:00,68.36,68.36,68.35,68.35,5798.0,58.8727,58.8727,58.8641,58.8641,5798.0
2017-09-28 10:35:00,68.35,68.36,68.35,68.35,48427.0,58.8641,58.8727,58.8641,58.8641,48427.0
2017-09-28 10:40:00,68.36,68.41,68.36,68.4,68042.0,58.8727,58.9158,58.8727,58.9072,68042.0
2017-09-28 10:45:00,68.41,68.41,68.39,68.39,40287.0,58.9158,58.9158,58.8986,58.8986,40287.0
2017-09-28 10:50:00,68.4,68.4,68.39,68.39,4346.0,58.9072,58.9072,58.8986,58.8986,4346.0
2017-09-28 10:55:00,68.39,68.39,68.38,68.38,3400.0,58.8986,58.8986,58.8899,58.8899,3400.0
2017-09-28 11:00:00,68.37,68.37,68.37,68.37,1000.0,58.8813,58.8813,58.8813,58.8813,1000.0
2017-09-28 11:05:00,68.37,68.39,68.37,68.39,23100.0,58.8813,58.8986,58.8813,58.8986,23100.0
2017-09-28 11:10:00,68.39,68.4,68.38,68.38,10717.0,58.8986,58.9072,58.8899,58.8899,10717.0
2017-09-28 11:15:00,68.38,68.39,68.36,68.37,8100.0,58.8899,58.8986,58.8727,58.8813,8100.0
2017-09-28 11:20:00,68.37,68.38,68.36,68.37,1725.0,58.8813,58.8899,58.8727,58.8813,1725.0
2017-09-28 11:25:00,68.38,68.4,68.37,68.4,2100.0,58.8899,58.9072,58.8813,58.9072,2100.0
2017-09-28 11:30:00,68.4,68.41,68.38,68.4,6987.0,58.9072,58.9158,58.8899,58.9072,6987.0
2017-09-28 11:35:00,68.4,68.42,68.4,68.41,1874.0,58.9072,58.9244,58.9072,58.9158,1874.0
2017-09-28 11:40:00,68.42,68.43,68.41,68.42,5743.0,58.9244,58.933,58.9158,58.9244,5743.0
2017-09-28 11:45:00,68.41,68.43,68.41,68.41,12210.0,58.9158,58.933,58.9158,58.9158,12210.0
2017-09-28 11:50:00,68.4,68.4,68.39,68.4,1700.0,58.9072,58.9072,58.8986,58.9072,1700.0
2017-09-28 11:55:00,68.4,68.41,68.38,68.39,1146.0,58.9072,58.9158,58.8899,58.8986,1146.0
2017-09-28 12:00:00,68.39,68.39,68.37,68.39,2441.0,58.8986,58.8986,58.8813,58.8986,2441.0
2017-09-28 12:05:00,68.4,68.41,68.39,68.41,2393.0,58.9072,58.9158,58.8986,58.9158,2393.0
2017-09-28 12:10:00,68.41,68.42,68.41,68.42,500.0,58.9158,58.9244,58.9158,58.9244,500.0
2017-09-28 12:15:00,68.43,68.45,68.43,68.44,1500.0,58.933,58.9502,58.933,58.9416,1500.0
2017-09-28 12:20:00,68.44,68.44,68.43,68.43,1108.0,58.9416,58.9416,58.933,58.933,1108.0
2017-09-28 12:25:00,68.44,68.44,68.42,68.43,2091.0,58.9416,58.9416,58.9244,58.933,2091.0
2017-09-28 12:30:00,68.43,68.43,68.42,68.42,800.0,58.933,58.933,58.9244,58.9244,800.0
2017-09-28 12:35:00,68.43,68.43,68.42,68.42,800.0,58.933,58.933,58.9244,58.9244,800.0
2017-09-28 12:40:00,68.43,68.43,68.41,68.42,1900.0,58.933,58.933,58.9158,58.9244,1900.0
2017-09-28 12:45:00,68.42,68.43,68.42,68.42,4650.0,58.9244,58.933,58.9244,58.9244,4650.0
2017-09-28 12:50:00,68.42,68.44,68.42,68.44,6907.0,58.9244,58.9416,58.9244,58.9416,6907.0
2017-09-28 12:55:00,68.44,68.46,68.44,68.45,15926.0,58.9416,58.9588,58.9416,58.9502,15926.0
2017-09-28 13:00:00,68.45,68.46,68.44,68.44,17260.0,58.9502,58.9588,58.9416,58.9416,17260.0
2017-09-28 13:05:00,68.45,68.46,68.44,68.45,1744.0,58.9502,58.9588,58.9416,58.9502,1744.0
2017-09-28 13:10:00,68.45,68.45,68.44,68.45,3500.0,58.9502,58.9502,58.9416,58.9502,3500.0
2017-09-28 13:15:00,68.45,68.46,68.45,68.45,1000.0,58.9502,58.9588,58.9502,58.9502,1000.0
2017-09-28 13:20:00,68.45,68.47,68.45,68.47,10080.0,58.9502,58.9675,58.9502,58.9675,10080.0
2017-09-28 13:25:00,68.47,68.47,68.46,68.47,3600.0,58.9675,58.9675,58.9588,58.9675,3600.0
2017-09-28 13:30:00,68.47,68.47,68.46,68.47,3885.0,58.9675,58.9675,58.9588,58.9675,3885.0
2017-09-28 13:35:00,68.47,68.48,68.47,68.48,3587.0,58.9675,58.9761,58.9675,58.9761,3587.0
2017-09-28 13:40:00,68.48,68.48,68.47,68.47,4783.0,58.9761,58.9761,58.9675,58.9675,4783.0
2017-09-28 13:45:00,68.48,68.49,68.48,68.49,1081.0,58.9761,58.9847,58.9761,58.9847,1081.0
2017-09-28 13:50:00,68.48,68.5,68.48,68.49,20230.0,58.9761,58.9933,58.9761,58.9847,20230.0
2017-09-28 13:55:00,68.49,68.5,68.49,68.5,20100.0,58.9847,58.9933,58.9847,58.9933,20100.0
2017-09-28 14:00:00,68.5,68.5,68.48,68.49,149712.0,58.9933,58.9933,58.9761,58.9847,149712.0
2017-09-28 14:05:00,68.49,68.5,68.48,68.5,260876.0,58.9847,58.9933,58.9761,58.9933,260876.0
2017-09-28 14:10:00,68.49,68.5,68.49,68.5,14275.0,58.9847,58.9933,58.9847,58.9933,14275.0
2017-09-28 14:15:00,68.5,68.5,68.47,68.48,23515.0,58.9933,58.9933,58.9675,58.9761,23515.0
2017-09-28 14:20:00,68.48,68.48,68.46,68.46,28944.0,58.9761,58.9761,58.9588,58.9588,28944.0
2017-09-28 14:25:00,68.46,68.47,68.45,68.45,35289.0,58.9588,58.9675,58.9502,58.9502,35289.0
2017-09-28 14:30:00,68.45,68.47,68.45,68.47,35377.0,58.9502,58.9675,58.9502,58.9675,35377.0
2017-09-28 14:35:00,68.47,68.47,68.44,68.45,33265.0,58.9675,58.9675,58.9416,58.9502,33265.0
2017-09-28 14:40:00,68.45,68.46,68.45,68.45,44501.0,58.9502,58.9588,58.9502,58.9502,44501.0
2017-09-28 14:45:00,68.46,68.46,68.44,68.45,29000.0,58.9588,58.9588,58.9416,58.9502,29000.0
2017-09-28 14:50:00,68.45,68.47,68.44,68.47,24943.0,58.9502,58.9675,58.9416,58.9675,24943.0
2017-09-28 14:55:00,68.47,68.47,68.46,68.47,24000.0,58.9675,58.9675,58.9588,58.9675,24000.0
2017-09-28 15:00:00,68.47,68.48,68.45,68.47,52043.0,58.9675,58.9761,58.9502,58.9675,52043.0
2017-09-28 15:05:00,68.47,68.48,68.46,68.47,31011.0,58.9675,58.9761,58.9588,58.9675,31011.0
2017-09-28 15:10:00,68.47,68.48,68.46,68.48,23499.0,58.9675,58.9761,58.9588,58.9761,23499.0
2017-09-28 15:15:00,68.48,68.48,68.46,68.47,19300.0,58.9761,58.9761,58.9588,58.9675,19300.0
2017-09-28 15:20:00,68.47,68.47,68.44,68.44,21500.0,58.9675,58.9675,58.9416,58.9416,21500.0
2017-09-28 15:25:00,68.44,68.45,68.43,68.44,17176.0,58.9416,58.9502,58.933,58.9416,17176.0
2017-09-28 15:30:00,68.44,68.45,68.43,68.44,54598.0,58.9416,58.9502,58.933,58.9416,54598.0
2017-09-28 15:35:00,68.44,68.44,68.42,68.43,7424.0,58.9416,58.9416,58.9244,58.933,7424.0
2017-09-28 15:40:00,68.43,68.45,68.43,68.45,51558.0,58.933,58.9502,58.933,58.9502,51558.0
2017-09-28 15:45:00,68.45,68.45,68.43,68.44,73078.0,58.9502,58.9502,58.933,58.9416,73078.0
2017-09-28 15:50:00,68.44,68.45,68.43,68.44,107440.0,58.9416,58.9502,58.933,58.9416,107440.0
2017-09-28 15:55:00,68.45,68.46,68.43,68.45,546046.0,58.9502,58.9588,58.933,58.9502,546046.0
2017-09-29 09:30:00,68.59,68.61,68.54,68.61,28707.0,59.0708,59.088,59.0277,59.088,28707.0
2017-09-29 09:35:00,68.62,68.63,68.59,68.59,13541.0,59.0966,59.1052,59.0708,59.0708,13541.0
2017-09-29 09:40:00,68.59,68.62,68.59,68.61,10639.0,59.0708,59.0966,59.0708,59.088,10639.0
2017-09-29 09:45:00,68.61,68.61,68.56,68.56,37946.0,59.088,59.088,59.045,59.045,37946.0
2017-09-29 09:50:00,68.57,68.58,68.49,68.55,22827.0,59.0536,59.0622,58.9847,59.0363,22827.0
2017-09-29 09:55:00,68.54,68.57,68.53,68.53,65341.0,59.0277,59.0536,59.0191,59.0191,65341.0
2017-09-29 10:00:00,68.55,68.57,68.54,68.57,14110.0,59.0363,59.0536,59.0277,59.0536,14110.0
2017-09-29 10:05:00,68.56,68.6,68.55,68.58,30040.0,59.045,59.0794,59.0363,59.0622,30040.0
2017-09-29 10:10:00,68.58,68.59,68.56,68.57,31101.0,59.0622,59.0708,59.045,59.0536,31101.0
2017-09-29 10:15:00,68.57,68.58,68.56,68.57,10158.0,59.0536,59.0622,59.045,59.0536,10158.0
2017-09-29 10:20:00,68.57,68.59,68.57,68.58,36965.0,59.0536,59.0708,59.0536,59.0622,36965.0
2017-09-29 10:25:00,68.58,68.6,68.57,68.6,3400.0,59.0622,59.0794,59.0536,59.0794,3400.0
2017-09-29 10:30:00,68.6,68.62,68.6,68.62,8443.0,59.0794,59.0966,59.0794,59.0966,8443.0
2017-09-29 10:35:00,68.62,68.68,68.61,68.67,198275.0,59.0966,59.1483,59.088,59.1397,198275.0
2017-09-29 10:40:00,68.67,68.67,68.66,68.67,10347.0,59.1397,59.1397,59.1311,59.1397,10347.0
2017-09-29 10:45:00,68.67,68.68,68.67,68.67,10659.0,59.1397,59.1483,59.1397,59.1397,10659.0
2017-09-29 10:50:00,68.67,68.69,68.67,68.69,3429.0,59.1397,59.1569,59.1397,59.1569,3429.0
2017-09-29 10:55:00,68.69,68.71,68.69,68.7,10809.0,59.1569,59.1741,59.1569,59.1655,10809.0
2017-09-29 11:00:00,68.69,68.69,68.67,68.68,6280.0,59.1569,59.1569,59.1397,59.1483,6280.0
2017-09-29 11:05:00,68.68,68.7,68.67,68.67,100670.0,59.1483,59.1655,59.1397,59.1397,100670.0
2017-09-29 11:10:00,68.67,68.71,68.67,68.71,16453.0,59.1397,59.1741,59.1397,59.1741,16453.0
2017-09-29 11:15:00,68.71,68.72,68.7,68.72,34696.0,59.1741,59.1828,59.1655,59.1828,34696.0
2017-09-29 11:20:00,68.72,68.75,68.72,68.72,57953.0,59.1828,59.2086,59.1828,59.1828,57953.0
2017-09-29 11:25:00,68.71,68.73,68.71,68.72,5800.0,59.1741,59.1914,59.1741,59.1828,5800.0
2017-09-29 11:30:00,68.71,68.75,68.69,68.75,14257.0,59.1741,59.2086,59.1569,59.2086,14257.0
2017-09-29 11:35:00,68.74,68.75,68.72,68.72,46925.0,59.2,59.2086,59.1828,59.1828,46925.0
2017-09-29 11:40:00,68.72,68.73,68.7,68.71,8383.0,59.1828,59.1914,59.1655,59.1741,8383.0
2017-09-29 11:45:00,68.7,68.72,68.7,68.72,9400.0,59.1655,59.1828,59.1655,59.1828,9400.0
2017-09-29 11:50:00,68.72,68.75,68.72,68.74,20271.0,59.1828,59.2086,59.1828,59.2,20271.0
2017-09-29 11:55:00,68.74,68.76,68.74,68.76,24122.0,59.2,59.2172,59.2,59.2172,24122.0
2017-09-29 12:00:00,68.76,68.76,68.75,68.75,6074.0,59.2172,59.2172,59.2086,59.2086,6074.0
2017-09-29 12:05:00,68.75,68.76,68.74,68.76,9754.0,59.2086,59.2172,59.2,59.2172,9754.0
2017-09-29 12:10:00,68.76,68.77,68.75,68.76,24905.0,59.2172,59.2258,59.2086,59.2172,24905.0
2017-09-29 12:15:00,68.76,68.77,68.76,68.77,8050.0,59.2172,59.2258,59.2172,59.2258,8050.0
2017-09-29 12:20:00,68.77,68.77,68.76,68.77,11400.0,59.2258,59.2258,59.2172,59.2258,11400.0
2017-09-29 12:25:00,68.77,68.78,68.76,68.78,15368.0,59.2258,59.2344,59.2172,59.2344,15368.0
2017-09-29 12:30:00,68.78,68.78,68.77,68.77,30100.0,59.2344,59.2344,59.2258,59.2258,30100.0
2017-09-29 12:35:00,68.78,68.78,68.77,68.77,8150.0,59.2344,59.2344,59.2258,59.2258,8150.0
2017-09-29 12:40:00,68.77,68.78,68.77,68.78,9100.0,59.2258,59.2344,59.2258,59.2344,9100.0
2017-09-29 12:45:00,68.77,68.78,68.77,68.78,5815.0,59.2258,59.2344,59.2258,59.2344,5815.0
2017-09-29 12:50:00,68.78,68.78,68.77,68.78,4000.0,59.2344,59.2344,59.2258,59.2344,4000.0
2017-09-29 12:55:00,68.78,68.79,68.77,68.79,10100.0,59.2344,59.243,59.2258,59.243,10100.0
2017-09-29 13:00:00,68.79,68.79,68.78,68.78,5700.0,59.243,59.243,59.2344,59.2344,5700.0
2017-09-29 13:05:00,68.78,68.79,68.78,68.78,11348.0,59.2344,59.243,59.2344,59.2344,11348.0
2017-09-29 13:10:00,68.78,68.79,68.76,68.77,8283.0,59.2344,59.243,59.2172,59.2258,8283.0
2017-09-29 13:15:00,68.77,68.77,68.76,68.77,43927.0,59.2258,59.2258,59.2172,59.2258,43927.0
2017-09-29 13:20:00,68.77,68.78,68.76,68.78,3700.0,59.2258,59.2344,59.2172,59.2344,3700.0
2017-09-29 13:25:00,68.77,68.78,68.76,68.78,7750.0,59.2258,59.2344,59.2172,59.2344,7750.0
2017-09-29 13:30:00,68.78,68.79,68.77,68.78,4785.0,59.2344,59.243,59.2258,59.2344,4785.0
2017-09-29 13:35:00,68.78,68.79,68.77,68.78,3600.0,59.2344,59.243,59.2258,59.2344,3600.0
2017-09-29 13:40:00,68.79,68.8,68.78,68.78,5731.0,59.243,59.2517,59.2344,59.2344,5731.0
2017-09-29 13:45:00,68.78,68.79,68.78,68.78,42200.0,59.2344,59.243,59.2344,59.2344,42200.0
2017-09-29 13:50:00,68.78,68.79,68.78,68.79,4536.0,59.2344,59.243,59.2344,59.243,4536.0
2017-09-29 13:55:00,68.79,68.79,68.78,68.78,8927.0,59.243,59.243,59.2344,59.2344,8927.0
2017-09-29 14:00:00,68.79,68.79,68.77,68.78,6859.0,59.243,59.243,59.2258,59.2344,6859.0
2017-09-29 14:05:00,68.77,68.77,68.76,68.77,3875.0,59.2258,59.2258,59.2172,59.2258,3875.0
2017-09-29 14:10:00,68.77,68.77,68.76,68.77,50174.0,59.2258,59.2258,59.2172,59.2258,50174.0
2017-09-29 14:15:00,68.77,68.79,68.76,68.78,289266.0,59.2258,59.243,59.2172,59.2344,289266.0
2017-09-29 14:20:00,68.78,68.8,68.78,68.8,6692.0,59.2344,59.2517,59.2344,59.2517,6692.0
2017-09-29 14:25:00,68.8,68.81,68.79,68.81,9969.0,59.2517,59.2603,59.243,59.2603,9969.0
2017-09-29 14:30:00,68.81,68.81,68.8,68.81,5600.0,59.2603,59.2603,59.2517,59.2603,5600.0
2017-09-29 14:35:00,68.81,68.81,68.8,68.81,9385.0,59.2603,59.2603,59.2517,59.2603,9385.0
2017-09-29 14:40:00,68.81,68.81,68.79,68.79,8980.0,59.2603,59.2603,59.243,59.243,8980.0
2017-09-29 14:45:00,68.79,68.82,68.78,68.81,18321.0,59.243,59.2689,59.2344,59.2603,18321.0
2017-09-29 14:50:00,68.81,68.83,68.81,68.83,6906.0,59.2603,59.2775,59.2603,59.2775,6906.0
2017-09-29 14:55:00,68.83,68.84,68.82,68.82,4609.0,59.2775,59.2861,59.2689,59.2689,4609.0
2017-09-29 15:00:00,68.82,68.84,68.81,68.84,7795.0,59.2689,59.2861,59.2603,59.2861,7795.0
2017-09-29 15:05:00,68.84,68.85,68.84,68.84,10335.0,59.2861,59.2947,59.2861,59.2861,10335.0
2017-09-29 15:10:00,68.84,68.85,68.83,68.84,9202.0,59.2861,59.2947,59.2775,59.2861,9202.0
2017-09-29 15:15:00,68.84,68.85,68.83,68.84,49813.0,59.2861,59.2947,59.2775,59.2861,49813.0
2017-09-29 15:20:00,68.84,68.84,68.83,68.84,78225.0,59.2861,59.2861,59.2775,59.2861,78225.0
2017-09-29 15:25:00,68.84,68.85,68.82,68.83,96509.0,59.2861,59.2947,59.2689,59.2775,96509.0
2017-09-29 15:30:00,68.82,68.83,68.81,68.83,23443.0,59.2689,59.2775,59.2603,59.2775,23443.0
2017-09-29 15:35:00,68.83,68.83,68.82,68.83,14249.0,59.2775,59.2775,59.2689,59.2775,14249.0
2017-09-29 15:40:00,68.83,68.83,68.81,68.81,26906.0,59.2775,59.2775,59.2603,59.2603,26906.0
2017-09-29 15:45:00,68.81,68.81,68.79,68.8,185994.0,59.2603,59.2603,59.243,59.2517,185994.0
2017-09-29 15:50:00,68.8,68.82,68.8,68.81,52053.0,59.2517,59.2689,59.2517,59.2603,52053.0
2017-09-29 15:55:00,68.82,68.82,68.79,68.81,226442.0,59.2689,59.2689,59.243,59.2603,226442.0
2017-10-02 09:30:00,68.77,68.82,68.77,68.81,31759.0,59.2258,59.2689,59.2258,59.2603,31759.0
2017-10-02 09:35:00,68.81,68.82,68.79,68.82,149912.0,59.2603,59.2689,59.243,59.2689,149912.0
2017-10-02 09:40:00,68.82,68.82,68.8,68.81,125568.0,59.2689,59.2689,59.2517,59.2603,125568.0
2017-10-02 09:45:00,68.82,68.83,68.8,68.83,155309.0,59.2689,59.2775,59.2517,59.2775,155309.0
2017-10-02 09:50:00,68.83,68.84,68.81,68.84,322144.0,59.2775,59.2861,59.2603,59.2861,322144.0
2017-10-02 09:55:00,68.84,68.86,68.83,68.86,193078.0,59.2861,59.3033,59.2775,59.3033,193078.0
2017-10-02 10:00:00,68.85,68.86,68.81,68.83,125234.0,59.2947,59.3033,59.2603,59.2775,125234.0
2017-10-02 10:05:00,68.83,68.88,68.83,68.88,181209.0,59.2775,59.3206,59.2775,59.3206,181209.0
2017-10-02 10:10:00,68.88,68.88,68.86,68.87,63902.0,59.3206,59.3206,59.3033,59.3119,63902.0
2017-10-02 10:15:00,68.88,68.93,68.88,68.91,36262.0,59.3206,59.3636,59.3206,59.3464,36262.0
2017-10-02 10:20:00,68.91,68.92,68.9,68.9,25730.0,59.3464,59.355,59.3378,59.3378,25730.0
2017-10-02 10:25:00,68.9,68.91,68.87,68.88,36705.0,59.3378,59.3464,59.3119,59.3206,36705.0
2017-10-02 10:30:00,68.88,68.89,68.87,68.89,44086.0,59.3206,59.3292,59.3119,59.3292,44086.0
2017-10-02 10:35:00,68.9,68.9,68.89,68.9,2338.0,59.3378,59.3378,59.3292,59.3378,2338.0
2017-10-02 10:40:00,68.9,68.9,68.88,68.9,71049.0,59.3378,59.3378,59.3206,59.3378,71049.0
2017-10-02 10:45:00,68.9,68.9,68.89,68.9,23527.0,59.3378,59.3378,59.3292,59.3378,23527.0
2017-10-02 10:50:00,68.9,68.9,68.87,68.88,22984.0,59.3378,59.3378,59.3119,59.3206,22984.0
2017-10-02 10:55:00,68.88,68.88,68.85,68.86,15917.0,59.3206,59.3206,59.2947,59.3033,15917.0
2017-10-02 11:00:00,68.86,68.88,68.86,68.87,53989.0,59.3033,59.3206,59.3033,59.3119,53989.0
2017-10-02 11:05:00,68.87,68.88,68.86,68.86,20251.0,59.3119,59.3206,59.3033,59.3033,20251.0
2017-10-02 11:10:00,68.85,68.87,68.85,68.87,62305.0,59.2947,59.3119,59.2947,59.3119,62305.0
2017-10-02 11:15:00,68.86,68.86,68.84,68.84,24057.0,59.3033,59.3033,59.2861,59.2861,24057.0
2017-10-02 11:20:00,68.84,68.85,68.82,68.84,65029.0,59.2861,59.2947,59.2689,59.2861,65029.0
2017-10-02 11:25:00,68.84,68.84,68.81,68.84,53870.0,59.2861,59.2861,59.2603,59.2861,53870.0
2017-10-02 11:30:00,68.83,68.85,68.82,68.85,15856.0,59.2775,59.2947,59.2689,59.2947,15856.0
2017-10-02 11:35:00,68.85,68.88,68.85,68.88,16000.0,59.2947,59.3206,59.2947,59.3206,16000.0
2017-10-02 11:40:00,68.88,68.88,68.83,68.84,17335.0,59.3206,59.3206,59.2775,59.2861,17335.0
2017-10-02 11:45:00,68.85,68.86,68.83,68.83,4800.0,59.2947,59.3033,59.2775,59.2775,4800.0
2017-10-02 11:50:00,68.83,68.86,68.83,68.86,2611.0,59.2775,59.3033,59.2775,59.3033,2611.0
2017-10-02 11:55:00,68.86,68.86,68.82,68.83,6492.0,59.3033,59.3033,59.2689,59.2775,6492.0
2017-10-02 12:00:00,68.82,68.83,68.8,68.83,6958.0,59.2689,59.2775,59.2517,59.2775,6958.0
2017-10-02 12:05:00,68.83,68.85,68.83,68.85,5197.0,59.2775,59.2947,59.2775,59.2947,5197.0
2017-10-02 12:10:00,68.85,68.86,68.83,68.85,7667.0,59.2947,59.3033,59.2775,59.2947,7667.0
2017-10-02 12:15:00,68.85,68.89,68.85,68.88,7503.0,59.2947,59.3292,59.2947,59.3206,7503.0
2017-10-02 12:20:00,68.89,68.9,68.88,68.89,5134.0,59.3292,59.3378,59.3206,59.3292,5134.0
2017-10-02 12:25:00,68.89,68.89,68.88,68.89,3405.0,59.3292,59.3292,59.3206,59.3292,3405.0
2017-10-02 12:30:00,68.9,68.9,68.88,68.89,1500.0,59.3378,59.3378,59.3206,59.3292,1500.0
2017-10-02 12:35:00,68.89,68.9,68.88,68.88,148500.0,59.3292,59.3378,59.3206,59.3206,148500.0
2017-10-02 12:40:00,68.89,68.91,68.89,68.9,4800.0,59.3292,59.3464,59.3292,59.3378,4800.0
2017-10-02 12:45:00,68.91,68.92,68.9,68.91,4759.0,59.3464,59.355,59.3378,59.3464,4759.0
2017-10-02 12:50:00,68.91,68.92,68.9,68.92,2500.0,59.3464,59.355,59.3378,59.355,2500.0
2017-10-02 12:55:00,68.93,68.94,68.93,68.94,700.0,59.3636,59.3722,59.3636,59.3722,700.0
2017-10-02 13:00:00,68.93,68.93,68.92,68.92,1795.0,59.3636,59.3636,59.355,59.355,1795.0
2017-10-02 13:05:00,68.92,68.93,68.91,68.92,1390.0,59.355,59.3636,59.3464,59.355,1390.0
2017-10-02 13:10:00,68.93,68.94,68.91,68.94,3395.0,59.3636,59.3722,59.3464,59.3722,3395.0
2017-10-02 13:15:00,68.93,68.94,68.93,68.94,7600.0,59.3636,59.3722,59.3636,59.3722,7600.0
2017-10-02 13:20:00,68.94,68.94,68.91,68.92,25188.0,59.3722,59.3722,59.3464,59.355,25188.0
2017-10-02 13:25:00,68.92,68.93,68.92,68.93,3621.0,59.355,59.3636,59.355,59.3636,3621.0
2017-10-02 13:30:00,68.93,68.93,68.91,68.93,2539.0,59.3636,59.3636,59.3464,59.3636,2539.0
2017-10-02 13:35:00,68.93,68.94,68.92,68.94,30081.0,59.3636,59.3722,59.355,59.3722,30081.0
2017-10-02 13:40:00,68.93,68.94,68.92,68.92,6681.0,59.3636,59.3722,59.355,59.355,6681.0
2017-10-02 13:45:00,68.93,68.94,68.93,68.94,5420.0,59.3636,59.3722,59.3636,59.3722,5420.0
2017-10-02 13:50:00,68.93,68.94,68.93,68.93,4850.0,59.3636,59.3722,59.3636,59.3636,4850.0
2017-10-02 13:55:00,68.94,68.94,68.93,68.94,5457.0,59.3722,59.3722,59.3636,59.3722,5457.0
2017-10-02 14:00:00,68.94,68.94,68.92,68.93,4340.0,59.3722,59.3722,59.355,59.3636,4340.0
2017-10-02 14:05:00,68.93,68.94,68.93,68.94,13971.0,59.3636,59.3722,59.3636,59.3722,13971.0
2017-10-02 14:10:00,68.94,68.94,68.92,68.92,7871.0,59.3722,59.3722,59.355,59.355,7871.0
2017-10-02 14:15:00,68.92,68.93,68.91,68.92,7725.0,59.355,59.3636,59.3464,59.355,7725.0
2017-10-02 14:20:00,68.91,68.92,68.9,68.92,31665.0,59.3464,59.355,59.3378,59.355,31665.0
2017-10-02 14:25:00,68.92,68.94,68.91,68.93,52165.0,59.355,59.3722,59.3464,59.3636,52165.0
2017-10-02 14:30:00,68.94,68.95,68.93,68.95,48608.0,59.3722,59.3808,59.3636,59.3808,48608.0
2017-10-02 14:35:00,68.95,68.95,68.93,68.94,6142.0,59.3808,59.3808,59.3636,59.3722,6142.0
2017-10-02 14:40:00,68.94,68.94,68.93,68.94,19459.0,59.3722,59.3722,59.3636,59.3722,19459.0
2017-10-02 14:45:00,68.94,68.94,68.92,68.93,37652.0,59.3722,59.3722,59.355,59.3636,37652.0
2017-10-02 14:50:00,68.92,68.94,68.92,68.93,9705.0,59.355,59.3722,59.355,59.3636,9705.0
2017-10-02 14:55:00,68.94,68.95,68.93,68.95,81622.0,59.3722,59.3808,59.3636,59.3808,81622.0
2017-10-02 15:00:00,68.95,68.95,68.93,68.94,14382.0,59.3808,59.3808,59.3636,59.3722,14382.0
2017-10-02 15:05:00,68.94,68.95,68.93,68.94,73546.0,59.3722,59.3808,59.3636,59.3722,73546.0
2017-10-02 15:10:00,68.94,68.94,68.93,68.94,19102.0,59.3722,59.3722,59.3636,59.3722,19102.0
2017-10-02 15:15:00,68.93,68.93,68.91,68.92,182175.0,59.3636,59.3636,59.3464,59.355,182175.0
2017-10-02 15:20:00,68.93,68.94,68.92,68.93,36819.0,59.3636,59.3722,59.355,59.3636,36819.0
2017-10-02 15:25:00,68.93,68.94,68.92,68.92,8930.0,59.3636,59.3722,59.355,59.355,8930.0
2017-10-02 15:30:00,68.92,68.93,68.92,68.93,6956.0,59.355,59.3636,59.355,59.3636,6956.0
2017-10-02 15:35:00,68.92,68.93,68.92,68.92,30477.0,59.355,59.3636,59.355,59.355,30477.0
2017-10-02 15:40:00,68.93,68.93,68.91,68.92,52728.0,59.3636,59.3636,59.3464,59.355,52728.0
2017-10-02 15:45:00,68.92,68.92,68.91,68.92,39092.0,59.355,59.355,59.3464,59.355,39092.0
2017-10-02 15:50:00,68.92,68.94,68.92,68.92,167852.0,59.355,59.3722,59.355,59.355,167852.0
2017-10-02 15:55:00,68.92,68.94,68.91,68.93,273771.0,59.355,59.3722,59.3464,59.3636,273771.0
2017-10-03 09:30:00,69.0,69.05,69.0,69.05,13315.0,59.4239,59.467,59.4239,59.467,13315.0
2017-10-03 09:35:00,69.04,69.07,69.03,69.07,7307.0,59.4583,59.4842,59.4497,59.4842,7307.0
2017-10-03 09:40:00,69.08,69.08,69.03,69.03,7579.0,59.4928,59.4928,59.4497,59.4497,7579.0
2017-10-03 09:45:00,69.03,69.08,69.02,69.07,6442.0,59.4497,59.4928,59.4411,59.4842,6442.0
2017-10-03 09:50:00,69.07,69.1,69.06,69.09,7349.0,59.4842,59.51,59.4756,59.5014,7349.0
2017-10-03 09:55:00,69.09,69.1,69.09,69.09,58256.0,59.5014,59.51,59.5014,59.5014,58256.0
2017-10-03 10:00:00,69.09,69.12,69.09,69.12,136656.0,59.5014,59.5272,59.5014,59.5272,136656.0
2017-10-03 10:05:00,69.11,69.13,69.11,69.11,42030.0,59.5186,59.5359,59.5186,59.5186,42030.0
2017-10-03 10:10:00,69.11,69.12,69.08,69.08,24680.0,59.5186,59.5272,59.4928,59.4928,24680.0
2017-10-03 10:15:00,69.07,69.09,69.06,69.09,8700.0,59.4842,59.5014,59.4756,59.5014,8700.0
2017-10-03 10:20:00,69.09,69.1,69.08,69.09,12458.0,59.5014,59.51,59.4928,59.5014,12458.0
2017-10-03 10:25:00,69.09,69.1,69.07,69.08,11068.0,59.5014,59.51,59.4842,59.4928,11068.0
2017-10-03 10:30:00,69.08,69.1,69.07,69.09,37212.0,59.4928,59.51,59.4842,59.5014,37212.0
2017-10-03 10:35:00,69.09,69.11,69.09,69.11,3000.0,59.5014,59.5186,59.5014,59.5186,3000.0
2017-10-03 10:40:00,69.11,69.11,69.1,69.1,3894.0,59.5186,59.5186,59.51,59.51,3894.0
2017-10-03 10:45:00,69.1,69.1,69.09,69.1,2900.0,59.51,59.51,59.5014,59.51,2900.0
2017-10-03 10:50:00,69.1,69.11,69.08,69.09,5815.0,59.51,59.5186,59.4928,59.5014,5815.0
2017-10-03 10:55:00,69.09,69.1,69.09,69.09,3000.0,59.5014,59.51,59.5014,59.5014,3000.0
2017-10-03 11:00:00,69.09,69.1,69.09,69.1,17679.0,59.5014,59.51,59.5014,59.51,17679.0
2017-10-03 11:05:00,69.1,69.1,69.09,69.09,2540.0,59.51,59.51,59.5014,59.5014,2540.0
2017-10-03 11:10:00,69.09,69.09,69.08,69.09,4426.0,59.5014,59.5014,59.4928,59.5014,4426.0
2017-10-03 11:15:00,69.09,69.11,69.09,69.1,22666.0,59.5014,59.5186,59.5014,59.51,22666.0
2017-10-03 11:20:00,69.11,69.13,69.1,69.13,9017.0,59.5186,59.5359,59.51,59.5359,9017.0
2017-10-03 11:25:00,69.13,69.13,69.11,69.12,7923.0,59.5359,59.5359,59.5186,59.5272,7923.0
2017-10-03 11:30:00,69.13,69.14,69.12,69.14,11600.0,59.5359,59.5445,59.5272,59.5445,11600.0
2017-10-03 11:35:00,69.14,69.14,69.11,69.12,14845.0,59.5445,59.5445,59.5186,59.5272,14845.0
2017-10-03 11:40:00,69.12,69.13,69.1,69.12,13145.0,59.5272,59.5359,59.51,59.5272,13145.0
2017-10-03 11:45:00,69.11,69.12,69.1,69.11,10747.0,59.5186,59.5272,59.51,59.5186,10747.0
2017-10-03 11:50:00,69.1,69.13,69.09,69.12,12518.0,59.51,59.5359,59.5014,59.5272,12518.0
2017-10-03 11:55:00,69.12,69.13,69.11,69.13,11839.0,59.5272,59.5359,59.5186,59.5359,11839.0
2017-10-03 12:00:00,69.12,69.13,69.11,69.12,9722.0,59.5272,59.5359,59.5186,59.5272,9722.0
2017-10-03 12:05:00,69.12,69.13,69.12,69.13,7300.0,59.5272,59.5359,59.5272,59.5359,7300.0
2017-10-03 12:10:00,69.13,69.14,69.13,69.13,22220.0,59.5359,59.5445,59.5359,59.5359,22220.0
2017-10-03 12:15:00,69.13,69.13,69.11,69.12,6215.0,59.5359,59.5359,59.5186,59.5272,6215.0
2017-10-03 12:20:00,69.12,69.12,69.11,69.11,9219.0,59.5272,59.5272,59.5186,59.5186,9219.0
2017-10-03 12:25:00,69.12,69.12,69.11,69.12,15019.0,59.5272,59.5272,59.5186,59.5272,15019.0
2017-10-03 12:30:00,69.11,69.12,69.11,69.12,2200.0,59.5186,59.5272,59.5186,59.5272,2200.0
2017-10-03 12:35:00,69.13,69.13,69.12,69.13,6080.0,59.5359,59.5359,59.5272,59.5359,6080.0
2017-10-03 12:40:00,69.13,69.14,69.12,69.14,1781.0,59.5359,59.5445,59.5272,59.5445,1781.0
2017-10-03 12:45:00,69.14,69.15,69.13,69.13,14660.0,59.5445,59.5531,59.5359,59.5359,14660.0
2017-10-03 12:50:00,69.14,69.14,69.13,69.13,6300.0,59.5445,59.5445,59.5359,59.5359,6300.0
2017-10-03 12:55:00,69.13,69.15,69.13,69.15,13911.0,59.5359,59.5531,59.5359,59.5531,13911.0
2017-10-03 13:00:00,69.14,69.16,69.14,69.16,20252.0,59.5445,59.5617,59.5445,59.5617,20252.0
2017-10-03 13:05:00,69.15,69.16,69.14,69.15,19500.0,59.5531,59.5617,59.5445,59.5531,19500.0
2017-10-03 13:10:00,69.15,69.15,69.14,69.14,10194.0,59.5531,59.5531,59.5445,59.5445,10194.0
2017-10-03 13:15:00,69.15,69.15,69.14,69.15,9442.0,59.5531,59.5531,59.5445,59.5531,9442.0
2017-10-03 13:20:00,69.15,69.15,69.14,69.15,16717.0,59.5531,59.5531,59.5445,59.5531,16717.0
2017-10-03 13:25:00,69.15,69.15,69.14,69.15,5529.0,59.5531,59.5531,59.5445,59.5531,5529.0
2017-10-03 13:30:00,69.15,69.15,69.13,69.14,10070.0,59.5531,59.5531,59.5359,59.5445,10070.0
2017-10-03 13:35:00,69.13,69.14,69.13,69.13,6150.0,59.5359,59.5445,59.5359,59.5359,6150.0
2017-10-03 13:40:00,69.13,69.14,69.13,69.13,8130.0,59.5359,59.5445,59.5359,59.5359,8130.0
2017-10-03 13:45:00,69.13,69.14,69.13,69.13,26861.0,59.5359,59.5445,59.5359,59.5359,26861.0
2017-10-03 13:50:00,69.13,69.14,69.13,69.14,5550.0,59.5359,59.5445,59.5359,59.5445,5550.0
2017-10-03 13:55:00,69.14,69.14,69.13,69.14,15605.0,59.5445,59.5445,59.5359,59.5445,15605.0
2017-10-03 14:00:00,69.14,69.15,69.13,69.15,22653.0,59.5445,59.5531,59.5359,59.5531,22653.0
2017-10-03 14:05:00,69.14,69.15,69.13,69.14,12331.0,59.5445,59.5531,59.5359,59.5445,12331.0
2017-10-03 14:10:00,69.15,69.15,69.14,69.15,5100.0,59.5531,59.5531,59.5445,59.5531,5100.0
2017-10-03 14:15:00,69.15,69.15,69.14,69.15,8536.0,59.5531,59.5531,59.5445,59.5531,8536.0
2017-10-03 14:20:00,69.15,69.16,69.14,69.15,20952.0,59.5531,59.5617,59.5445,59.5531,20952.0
2017-10-03 14:25:00,69.15,69.17,69.15,69.17,34810.0,59.5531,59.5703,59.5531,59.5703,34810.0
2017-10-03 14:30:00,69.16,69.17,69.15,69.16,17122.0,59.5617,59.5703,59.5531,59.5617,17122.0
2017-10-03 14:35:00,69.16,69.16,69.15,69.16,29366.0,59.5617,59.5617,59.5531,59.5617,29366.0
2017-10-03 14:40:00,69.16,69.17,69.15,69.17,38100.0,59.5617,59.5703,59.5531,59.5703,38100.0
2017-10-03 14:45:00,69.17,69.17,69.16,69.16,15548.0,59.5703,59.5703,59.5617,59.5617,15548.0
2017-10-03 14:50:00,69.16,69.17,69.16,69.17,13116.0,59.5617,59.5703,59.5617,59.5703,13116.0
2017-10-03 14:55:00,69.17,69.17,69.16,69.17,19234.0,59.5703,59.5703,59.5617,59.5703,19234.0
2017-10-03 15:00:00,69.17,69.17,69.16,69.17,7694.0,59.5703,59.5703,59.5617,59.5703,7694.0
2017-10-03 15:05:00,69.17,69.17,69.16,69.16,2576.0,59.5703,59.5703,59.5617,59.5617,2576.0
2017-10-03 15:10:00,69.17,69.17,69.16,69.16,4968.0,59.5703,59.5703,59.5617,59.5617,4968.0
2017-10-03 15:15:00,69.16,69.17,69.15,69.16,7878.0,59.5617,59.5703,59.5531,59.5617,7878.0
2017-10-03 15:20:00,69.16,69.16,69.15,69.16,7337.0,59.5617,59.5617,59.5531,59.5617,7337.0
2017-10-03 15:25:00,69.16,69.17,69.15,69.17,3005.0,59.5617,59.5703,59.5531,59.5703,3005.0
2017-10-03 15:30:00,69.17,69.19,69.16,69.19,22977.0,59.5703,59.5875,59.5617,59.5875,22977.0
2017-10-03 15:35:00,69.19,69.21,69.18,69.2,9220.0,59.5875,59.6048,59.5789,59.5961,9220.0
2017-10-03 15:40:00,69.2,69.21,69.19,69.19,9204.0,59.5961,59.6048,59.5875,59.5875,9204.0
2017-10-03 15:45:00,69.19,69.19,69.17,69.17,14622.0,59.5875,59.5875,59.5703,59.5703,14622.0
2017-10-03 15:50:00,69.17,69.19,69.17,69.18,46416.0,59.5703,59.5875,59.5703,59.5789,46416.0
2017-10-03 15:55:00,69.18,69.2,69.16,69.19,108037.0,59.5789,59.5961,59.5617,59.5875,108037.0
2017-10-04 09:30:00,69.17,69.17,69.13,69.16,115793.0,59.5703,59.5703,59.5359,59.5617,115793.0
2017-10-04 09:35:00,69.17,69.2,69.15,69.19,11280.0,59.5703,59.5961,59.5531,59.5875,11280.0
2017-10-04 09:40:00,69.19,69.2,69.15,69.15,9792.0,59.5875,59.5961,59.5531,59.5531,9792.0
2017-10-04 09:45:00,69.15,69.16,69.12,69.13,12179.0,59.5531,59.5617,59.5272,59.5359,12179.0
2017-10-04 09:50:00,69.13,69.14,69.12,69.14,9220.0,59.5359,59.5445,59.5272,59.5445,9220.0
2017-10-04 09:55:00,69.15,69.19,69.14,69.19,16900.0,59.5531,59.5875,59.5445,59.5875,16900.0
2017-10-04 10:00:00,69.18,69.18,69.14,69.17,77872.0,59.5789,59.5789,59.5445,59.5703,77872.0
2017-10-04 10:05:00,69.16,69.17,69.14,69.16,8240.0,59.5617,59.5703,59.5445,59.5617,8240.0
2017-10-04 10:10:00,69.15,69.16,69.14,69.15,65570.0,59.5531,59.5617,59.5445,59.5531,65570.0
2017-10-04 10:15:00,69.15,69.16,69.15,69.15,3500.0,59.5531,59.5617,59.5531,59.5531,3500.0
2017-10-04 10:20:00,69.15,69.16,69.14,69.16,4000.0,59.5531,59.5617,59.5445,59.5617,4000.0
2017-10-04 10:25:00,69.17,69.18,69.17,69.17,4700.0,59.5703,59.5789,59.5703,59.5703,4700.0
2017-10-04 10:30:00,69.17,69.2,69.17,69.19,21664.0,59.5703,59.5961,59.5703,59.5875,21664.0
2017-10-04 10:35:00,69.18,69.18,69.16,69.17,5415.0,59.5789,59.5789,59.5617,59.5703,5415.0
2017-10-04 10:40:00,69.16,69.19,69.16,69.18,5700.0,59.5617,59.5875,59.5617,59.5789,5700.0
2017-10-04 10:45:00,69.18,69.2,69.16,69.19,11900.0,59.5789,59.5961,59.5617,59.5875,11900.0
2017-10-04 10:50:00,69.19,69.2,69.18,69.18,5307.0,59.5875,59.5961,59.5789,59.5789,5307.0
2017-10-04 10:55:00,69.18,69.2,69.18,69.2,11416.0,59.5789,59.5961,59.5789,59.5961,11416.0
2017-10-04 11:00:00,69.21,69.23,69.2,69.2,58118.0,59.6048,59.622,59.5961,59.5961,58118.0
2017-10-04 11:05:00,69.21,69.21,69.19,69.19,61866.0,59.6048,59.6048,59.5875,59.5875,61866.0
2017-10-04 11:10:00,69.2,69.21,69.2,69.2,3963.0,59.5961,59.6048,59.5961,59.5961,3963.0
2017-10-04 11:15:00,69.21,69.22,69.19,69.2,151384.0,59.6048,59.6134,59.5875,59.5961,151384.0
2017-10-04 11:20:00,69.19,69.2,69.19,69.2,2062.0,59.5875,59.5961,59.5875,59.5961,2062.0
2017-10-04 11:25:00,69.21,69.24,69.21,69.24,3650.0,59.6048,59.6306,59.6048,59.6306,3650.0
2017-10-04 11:30:00,69.24,69.24,69.21,69.22,3227.0,59.6306,59.6306,59.6048,59.6134,3227.0
2017-10-04 11:35:00,69.22,69.24,69.22,69.24,6068.0,59.6134,59.6306,59.6134,59.6306,6068.0
2017-10-04 11:40:00,69.23,69.24,69.23,69.24,1700.0,59.622,59.6306,59.622,59.6306,1700.0
2017-10-04 11:45:00,69.25,69.25,69.24,69.25,3100.0,59.6392,59.6392,59.6306,59.6392,3100.0
2017-10-04 11:50:00,69.26,69.28,69.25,69.27,9721.0,59.6478,59.665,59.6392,59.6564,9721.0
2017-10-04 11:55:00,69.27,69.27,69.26,69.27,2969.0,59.6564,59.6564,59.6478,59.6564,2969.0
2017-10-04 12:00:00,69.28,69.29,69.26,69.28,5194.0,59.665,59.6736,59.6478,59.665,5194.0
2017-10-04 12:05:00,69.28,69.28,69.27,69.28,5886.0,59.665,59.665,59.6564,59.665,5886.0
2017-10-04 12:10:00,69.27,69.28,69.27,69.28,3683.0,59.6564,59.665,59.6564,59.665,3683.0
2017-10-04 12:15:00,69.28,69.3,69.28,69.3,32599.0,59.665,59.6823,59.665,59.6823,32599.0
2017-10-04 12:20:00,69.3,69.3,69.3,69.3,1600.0,59.6823,59.6823,59.6823,59.6823,1600.0
2017-10-04 12:25:00,69.3,69.3,69.28,69.28,2109.0,59.6823,59.6823,59.665,59.665,2109.0
2017-10-04 12:30:00,69.28,69.28,69.27,69.28,4650.0,59.665,59.665,59.6564,59.665,4650.0
2017-10-04 12:35:00,69.28,69.28,69.26,69.27,6200.0,59.665,59.665,59.6478,59.6564,6200.0
2017-10-04 12:40:00,69.27,69.27,69.26,69.27,19260.0,59.6564,59.6564,59.6478,59.6564,19260.0
2017-10-04 12:45:00,69.26,69.26,69.24,69.25,4296.0,59.6478,59.6478,59.6306,59.6392,4296.0
2017-10-04 12:50:00,69.25,69.27,69.25,69.26,9441.0,59.6392,59.6564,59.6392,59.6478,9441.0
2017-10-04 12:55:00,69.27,69.27,69.26,69.26,6350.0,59.6564,59.6564,59.6478,59.6478,6350.0
2017-10-04 13:00:00,69.26,69.26,69.25,69.26,16000.0,59.6478,59.6478,59.6392,59.6478,16000.0
2017-10-04 13:05:00,69.26,69.26,69.25,69.25,3928.0,59.6478,59.6478,59.6392,59.6392,3928.0
2017-10-04 13:10:00,69.25,69.25,69.24,69.25,8105.0,59.6392,59.6392,59.6306,59.6392,8105.0
2017-10-04 13:15:00,69.25,69.25,69.22,69.22,5118.0,59.6392,59.6392,59.6134,59.6134,5118.0
2017-10-04 13:20:00,69.23,69.24,69.22,69.24,525.0,59.622,59.6306,59.6134,59.6306,525.0
2017-10-04 13:25:00,69.24,69.25,69.23,69.25,6927.0,59.6306,59.6392,59.622,59.6392,6927.0
2017-10-04 13:30:00,69.25,69.25,69.23,69.23,1590.0,59.6392,59.6392,59.622,59.622,1590.0
2017-10-04 13:35:00,69.23,69.23,69.19,69.19,5414.0,59.622,59.622,59.5875,59.5875,5414.0
2017-10-04 13:40:00,69.19,69.21,69.18,69.2,8875.0,59.5875,59.6048,59.5789,59.5961,8875.0
2017-10-04 13:45:00,69.19,69.19,69.17,69.17,8451.0,59.5875,59.5875,59.5703,59.5703,8451.0
2017-10-04 13:50:00,69.17,69.21,69.17,69.21,10536.0,59.5703,59.6048,59.5703,59.6048,10536.0
2017-10-04 13:55:00,69.2,69.21,69.2,69.21,4199.0,59.5961,59.6048,59.5961,59.6048,4199.0
2017-10-04 14:00:00,69.21,69.23,69.21,69.22,3478.0,59.6048,59.622,59.6048,59.6134,3478.0
2017-10-04 14:05:00,69.23,69.23,69.21,69.21,4535.0,59.622,59.622,59.6048,59.6048,4535.0
2017-10-04 14:10:00,69.21,69.21,69.2,69.2,600.0,59.6048,59.6048,59.5961,59.5961,600.0
2017-10-04 14:15:00,69.2,69.21,69.19,69.2,8057.0,59.5961,59.6048,59.5875,59.5961,8057.0
2017-10-04 14:20:00,69.21,69.21,69.2,69.2,3945.0,59.6048,59.6048,59.5961,59.5961,3945.0
2017-10-04 14:25:00,69.2,69.2,69.19,69.2,1337.0,59.5961,59.5961,59.5875,59.5961,1337.0
2017-10-04 14:30:00,69.21,69.21,69.2,69.2,9371.0,59.6048,59.6048,59.5961,59.5961,9371.0
2017-10-04 14:35:00,69.2,69.21,69.2,69.21,5201.0,59.5961,59.6048,59.5961,59.6048,5201.0
2017-10-04 14:40:00,69.2,69.21,69.19,69.2,14450.0,59.5961,59.6048,59.5875,59.5961,14450.0
2017-10-04 14:45:00,69.2,69.22,69.2,69.22,6400.0,59.5961,59.6134,59.5961,59.6134,6400.0
2017-10-04 14:50:00,69.22,69.23,69.2,69.22,2947.0,59.6134,59.622,59.5961,59.6134,2947.0
2017-10-04 14:55:00,69.23,69.23,69.22,69.23,1988.0,59.622,59.622,59.6134,59.622,1988.0
2017-10-04 15:00:00,69.23,69.23,69.22,69.22,4950.0,59.622,59.622,59.6134,59.6134,4950.0
2017-10-04 15:05:00,69.22,69.23,69.22,69.23,9309.0,59.6134,59.622,59.6134,59.622,9309.0
2017-10-04 15:10:00,69.24,69.24,69.22,69.23,1722.0,59.6306,59.6306,59.6134,59.622,1722.0
2017-10-04 15:15:00,69.23,69.25,69.23,69.25,7157.0,59.622,59.6392,59.622,59.6392,7157.0
2017-10-04 15:20:00,69.25,69.26,69.24,69.26,5726.0,59.6392,59.6478,59.6306,59.6478,5726.0
2017-10-04 15:25:00,69.26,69.26,69.24,69.24,5365.0,59.6478,59.6478,59.6306,59.6306,5365.0
2017-10-04 15:30:00,69.24,69.24,69.22,69.23,14406.0,59.6306,59.6306,59.6134,59.622,14406.0
2017-10-04 15:35:00,69.23,69.25,69.23,69.23,4523.0,59.622,59.6392,59.622,59.622,4523.0
2017-10-04 15:40:00,69.23,69.25,69.22,69.22,26496.0,59.622,59.6392,59.6134,59.6134,26496.0
2017-10-04 15:45:00,69.22,69.23,69.21,69.22,13363.0,59.6134,59.622,59.6048,59.6134,13363.0
2017-10-04 15:50:00,69.22,69.23,69.2,69.2,16516.0,59.6134,59.622,59.5961,59.5961,16516.0
2017-10-04 15:55:00,69.2,69.24,69.2,69.24,60420.0,59.5961,59.6306,59.5961,59.6306,60420.0
2017-10-05 09:30:00,69.25,69.29,69.25,69.28,22106.0,59.6392,59.6736,59.6392,59.665,22106.0
2017-10-05 09:35:00,69.28,69.29,69.27,69.28,9850.0,59.665,59.6736,59.6564,59.665,9850.0
2017-10-05 09:40:00,69.27,69.33,69.27,69.32,31690.0,59.6564,59.7081,59.6564,59.6995,31690.0
2017-10-05 09:45:00,69.33,69.33,69.3,69.31,8002.0,59.7081,59.7081,59.6823,59.6909,8002.0
2017-10-05 09:50:00,69.31,69.34,69.31,69.34,24504.0,59.6909,59.7167,59.6909,59.7167,24504.0
2017-10-05 09:55:00,69.34,69.34,69.29,69.29,12835.0,59.7167,59.7167,59.6736,59.6736,12835.0
2017-10-05 10:00:00,69.29,69.31,69.29,69.29,21545.0,59.6736,59.6909,59.6736,59.6736,21545.0
2017-10-05 10:05:00,69.29,69.32,69.29,69.32,8767.0,59.6736,59.6995,59.6736,59.6995,8767.0
2017-10-05 10:10:00,69.32,69.34,69.32,69.33,1499.0,59.6995,59.7167,59.6995,59.7081,1499.0
2017-10-05 10:15:00,69.33,69.34,69.32,69.34,9162.0,59.7081,59.7167,59.6995,59.7167,9162.0
2017-10-05 10:20:00,69.33,69.34,69.32,69.34,5564.0,59.7081,59.7167,59.6995,59.7167,5564.0
2017-10-05 10:25:00,69.33,69.34,69.33,69.33,9140.0,59.7081,59.7167,59.7081,59.7081,9140.0
2017-10-05 10:30:00,69.33,69.33,69.31,69.32,6622.0,59.7081,59.7081,59.6909,59.6995,6622.0
2017-10-05 10:35:00,69.33,69.36,69.31,69.35,19802.0,59.7081,59.7339,59.6909,59.7253,19802.0
2017-10-05 10:40:00,69.35,69.35,69.34,69.34,4169.0,59.7253,59.7253,59.7167,59.7167,4169.0
2017-10-05 10:45:00,69.35,69.35,69.34,69.35,9493.0,59.7253,59.7253,59.7167,59.7253,9493.0
2017-10-05 10:50:00,69.34,69.35,69.33,69.34,29800.0,59.7167,59.7253,59.7081,59.7167,29800.0
2017-10-05 10:55:00,69.34,69.35,69.33,69.33,7500.0,59.7167,59.7253,59.7081,59.7081,7500.0
2017-10-05 11:00:00,69.33,69.34,69.32,69.33,4827.0,59.7081,59.7167,59.6995,59.7081,4827.0
2017-10-05 11:05:00,69.34,69.35,69.32,69.32,5506.0,59.7167,59.7253,59.6995,59.6995,5506.0
2017-10-05 11:10:00,69.32,69.33,69.32,69.33,2322.0,59.6995,59.7081,59.6995,59.7081,2322.0
2017-10-05 11:15:00,69.33,69.33,69.33,69.33,4779.0,59.7081,59.7081,59.7081,59.7081,4779.0
2017-10-05 11:20:00,69.33,69.34,69.33,69.34,5700.0,59.7081,59.7167,59.7081,59.7167,5700.0
2017-10-05 11:25:00,69.35,69.36,69.35,69.36,4050.0,59.7253,59.7339,59.7253,59.7339,4050.0
2017-10-05 11:30:00,69.36,69.38,69.36,69.38,2100.0,59.7339,59.7512,59.7339,59.7512,2100.0
2017-10-05 11:35:00,69.38,69.39,69.37,69.39,3590.0,59.7512,59.7598,59.7425,59.7598,3590.0
2017-10-05 11:40:00,69.39,69.41,69.39,69.4,14057.0,59.7598,59.777,59.7598,59.7684,14057.0
2017-10-05 11:45:00,69.41,69.41,69.4,69.41,2806.0,59.777,59.777,59.7684,59.777,2806.0
2017-10-05 11:50:00,69.42,69.44,69.41,69.43,6971.0,59.7856,59.8028,59.777,59.7942,6971.0
2017-10-05 11:55:00,69.42,69.43,69.41,69.42,14321.0,59.7856,59.7942,59.777,59.7856,14321.0
2017-10-05 12:00:00,69.43,69.45,69.43,69.44,7338.0,59.7942,59.8114,59.7942,59.8028,7338.0
2017-10-05 12:05:00,69.44,69.44,69.43,69.43,4400.0,59.8028,59.8028,59.7942,59.7942,4400.0
2017-10-05 12:10:00,69.44,69.46,69.44,69.46,5955.0,59.8028,59.8201,59.8028,59.8201,5955.0
2017-10-05 12:15:00,69.45,69.46,69.45,69.46,11867.0,59.8114,59.8201,59.8114,59.8201,11867.0
2017-10-05 12:20:00,69.47,69.5,69.47,69.49,1718.0,59.8287,59.8545,59.8287,59.8459,1718.0
2017-10-05 12:25:00,69.49,69.51,69.49,69.49,6707.0,59.8459,59.8631,59.8459,59.8459,6707.0
2017-10-05 12:30:00,69.48,69.48,69.47,69.47,5988.0,59.8373,59.8373,59.8287,59.8287,5988.0
2017-10-05 12:35:00,69.47,69.48,69.47,69.48,1900.0,59.8287,59.8373,59.8287,59.8373,1900.0
2017-10-05 12:40:00,69.48,69.48,69.46,69.46,11977.0,59.8373,59.8373,59.8201,59.8201,11977.0
2017-10-05 12:45:00,69.47,69.49,69.47,69.49,2243.0,59.8287,59.8459,59.8287,59.8459,2243.0
2017-10-05 12:50:00,69.48,69.49,69.47,69.47,8206.0,59.8373,59.8459,59.8287,59.8287,8206.0
2017-10-05 12:55:00,69.47,69.47,69.46,69.47,1441.0,59.8287,59.8287,59.8201,59.8287,1441.0
2017-10-05 13:00:00,69.46,69.47,69.44,69.47,104584.0,59.8201,59.8287,59.8028,59.8287,104584.0
2017-10-05 13:05:00,69.47,69.49,69.47,69.49,2000.0,59.8287,59.8459,59.8287,59.8459,2000.0
2017-10-05 13:10:00,69.49,69.49,69.47,69.48,4601.0,59.8459,59.8459,59.8287,59.8373,4601.0
2017-10-05 13:15:00,69.48,69.48,69.47,69.47,8050.0,59.8373,59.8373,59.8287,59.8287,8050.0
2017-10-05 13:20:00,69.47,69.48,69.47,69.48,2775.0,59.8287,59.8373,59.8287,59.8373,2775.0
2017-10-05 13:25:00,69.47,69.49,69.47,69.48,944.0,59.8287,59.8459,59.8287,59.8373,944.0
2017-10-05 13:30:00,69.48,69.48,69.46,69.47,6169.0,59.8373,59.8373,59.8201,59.8287,6169.0
2017-10-05 13:35:00,69.46,69.47,69.46,69.47,861.0,59.8201,59.8287,59.8201,59.8287,861.0
2017-10-05 13:40:00,69.48,69.48,69.46,69.47,6162.0,59.8373,59.8373,59.8201,59.8287,6162.0
2017-10-05 13:45:00,69.46,69.47,69.46,69.46,4510.0,59.8201,59.8287,59.8201,59.8201,4510.0
2017-10-05 13:50:00,69.45,69.47,69.45,69.47,850.0,59.8114,59.8287,59.8114,59.8287,850.0
2017-10-05 13:55:00,69.47,69.47,69.47,69.47,0.0,59.8287,59.8287,59.8287,59.8287,0.0
2017-10-05 14:00:00,69.47,69.47,69.45,69.46,5500.0,59.8287,59.8287,59.8114,59.8201,5500.0
2017-10-05 14:05:00,69.46,69.47,69.45,69.45,9727.0,59.8201,59.8287,59.8114,59.8114,9727.0
2017-10-05 14:10:00,69.46,69.46,69.45,69.46,431.0,59.8201,59.8201,59.8114,59.8201,431.0
2017-10-05 14:15:00,69.45,69.46,69.45,69.45,300.0,59.8114,59.8201,59.8114,59.8114,300.0
2017-10-05 14:20:00,69.45,69.46,69.45,69.46,2314.0,59.8114,59.8201,59.8114,59.8201,2314.0
2017-10-05 14:25:00,69.45,69.46,69.44,69.44,7110.0,59.8114,59.8201,59.8028,59.8028,7110.0
2017-10-05 14:30:00,69.44,69.44,69.44,69.44,679.0,59.8028,59.8028,59.8028,59.8028,679.0
2017-10-05 14:35:00,69.45,69.45,69.44,69.45,1431.0,59.8114,59.8114,59.8028,59.8114,1431.0
2017-10-05 14:40:00,69.45,69.45,69.44,69.44,13696.0,59.8114,59.8114,59.8028,59.8028,13696.0
2017-10-05 14:45:00,69.44,69.45,69.44,69.45,9600.0,59.8028,59.8114,59.8028,59.8114,9600.0
2017-10-05 14:50:00,69.45,69.45,69.44,69.44,1329.0,59.8114,59.8114,59.8028,59.8028,1329.0
2017-10-05 14:55:00,69.44,69.47,69.44,69.47,18649.0,59.8028,59.8287,59.8028,59.8287,18649.0
2017-10-05 15:00:00,69.47,69.47,69.46,69.47,3032.0,59.8287,59.8287,59.8201,59.8287,3032.0
2017-10-05 15:05:00,69.48,69.48,69.46,69.46,10644.0,59.8373,59.8373,59.8201,59.8201,10644.0
2017-10-05 15:10:00,69.46,69.47,69.46,69.46,13430.0,59.8201,59.8287,59.8201,59.8201,13430.0
2017-10-05 15:15:00,69.46,69.47,69.45,69.47,12229.0,59.8201,59.8287,59.8114,59.8287,12229.0
2017-10-05 15:20:00,69.46,69.47,69.45,69.46,13508.0,59.8201,59.8287,59.8114,59.8201,13508.0
2017-10-05 15:25:00,69.46,69.46,69.44,69.45,8055.0,59.8201,59.8201,59.8028,59.8114,8055.0
2017-10-05 15:30:00,69.44,69.45,69.42,69.44,21058.0,59.8028,59.8114,59.7856,59.8028,21058.0
2017-10-05 15:35:00,69.45,69.46,69.44,69.45,4273.0,59.8114,59.8201,59.8028,59.8114,4273.0
2017-10-05 15:40:00,69.45,69.46,69.45,69.45,3300.0,59.8114,59.8201,59.8114,59.8114,3300.0
2017-10-05 15:45:00,69.46,69.46,69.45,69.45,13159.0,59.8201,59.8201,59.8114,59.8114,13159.0
2017-10-05 15:50:00,69.45,69.46,69.43,69.44,30331.0,59.8114,59.8201,59.7942,59.8028,30331.0
2017-10-05 15:55:00,69.44,69.47,69.43,69.47,88907.0,59.8028,59.8287,59.7942,59.8287,88907.0
2017-10-06 09:30:00,69.21,69.27,69.21,69.22,27824.0,59.6048,59.6564,59.6048,59.6134,27824.0
2017-10-06 09:35:00,69.22,69.23,69.19,69.23,11656.0,59.6134,59.622,59.5875,59.622,11656.0
2017-10-06 09:40:00,69.23,69.25,69.23,69.25,18600.0,59.622,59.6392,59.622,59.6392,18600.0
2017-10-06 09:45:00,69.25,69.26,69.24,69.24,14082.0,59.6392,59.6478,59.6306,59.6306,14082.0
2017-10-06 09:50:00,69.24,69.25,69.22,69.23,31765.0,59.6306,59.6392,59.6134,59.622,31765.0
2017-10-06 09:55:00,69.23,69.25,69.22,69.25,10956.0,59.622,59.6392,59.6134,59.6392,10956.0
2017-10-06 10:00:00,69.25,69.27,69.25,69.26,27452.0,59.6392,59.6564,59.6392,59.6478,27452.0
2017-10-06 10:05:00,69.26,69.27,69.25,69.25,8367.0,59.6478,59.6564,59.6392,59.6392,8367.0
2017-10-06 10:10:00,69.26,69.27,69.26,69.27,1950.0,59.6478,59.6564,59.6478,59.6564,1950.0
2017-10-06 10:15:00,69.27,69.27,69.26,69.26,10446.0,59.6564,59.6564,59.6478,59.6478,10446.0
2017-10-06 10:20:00,69.26,69.32,69.26,69.32,5401.0,59.6478,59.6995,59.6478,59.6995,5401.0
2017-10-06 10:25:00,69.32,69.33,69.31,69.32,5391.0,59.6995,59.7081,59.6909,59.6995,5391.0
2017-10-06 10:30:00,69.33,69.34,69.29,69.3,4665.0,59.7081,59.7167,59.6736,59.6823,4665.0
2017-10-06 10:35:00,69.3,69.3,69.26,69.26,13489.0,59.6823,59.6823,59.6478,59.6478,13489.0
2017-10-06 10:40:00,69.27,69.28,69.25,69.28,7300.0,59.6564,59.665,59.6392,59.665,7300.0
2017-10-06 10:45:00,69.29,69.3,69.28,69.28,8424.0,59.6736,59.6823,59.665,59.665,8424.0
2017-10-06 10:50:00,69.28,69.3,69.26,69.27,4501.0,59.665,59.6823,59.6478,59.6564,4501.0
2017-10-06 10:55:00,69.26,69.27,69.23,69.26,6600.0,59.6478,59.6564,59.622,59.6478,6600.0
2017-10-06 11:00:00,69.26,69.27,69.25,69.26,6244.0,59.6478,59.6564,59.6392,59.6478,6244.0
2017-10-06 11:05:00,69.26,69.26,69.23,69.24,1700.0,59.6478,59.6478,59.622,59.6306,1700.0
2017-10-06 11:10:00,69.25,69.25,69.24,69.24,3226.0,59.6392,59.6392,59.6306,59.6306,3226.0
2017-10-06 11:15:00,69.25,69.29,69.25,69.28,3080.0,59.6392,59.6736,59.6392,59.665,3080.0
2017-10-06 11:20:00,69.29,69.29,69.27,69.28,4400.0,59.6736,59.6736,59.6564,59.665,4400.0
2017-10-06 11:25:00,69.27,69.28,69.27,69.28,500.0,59.6564,59.665,59.6564,59.665,500.0
2017-10-06 11:30:00,69.29,69.3,69.28,69.3,3000.0,59.6736,59.6823,59.665,59.6823,3000.0
2017-10-06 11:35:00,69.29,69.3,69.28,69.28,4482.0,59.6736,59.6823,59.665,59.665,4482.0
2017-10-06 11:40:00,69.28,69.29,69.24,69.26,10200.0,59.665,59.6736,59.6306,59.6478,10200.0
2017-10-06 11:45:00,69.26,69.27,69.26,69.27,3100.0,59.6478,59.6564,59.6478,59.6564,3100.0
2017-10-06 11:50:00,69.27,69.28,69.26,69.27,6381.0,59.6564,59.665,59.6478,59.6564,6381.0
2017-10-06 11:55:00,69.28,69.28,69.27,69.27,1300.0,59.665,59.665,59.6564,59.6564,1300.0
2017-10-06 12:00:00,69.27,69.27,69.25,69.26,4362.0,59.6564,59.6564,59.6392,59.6478,4362.0
2017-10-06 12:05:00,69.27,69.28,69.27,69.28,1840.0,59.6564,59.665,59.6564,59.665,1840.0
2017-10-06 12:10:00,69.26,69.26,69.24,69.25,2345.0,59.6478,59.6478,59.6306,59.6392,2345.0
2017-10-06 12:15:00,69.25,69.25,69.24,69.25,4671.0,59.6392,59.6392,59.6306,59.6392,4671.0
2017-10-06 12:20:00,69.25,69.26,69.23,69.25,5643.0,59.6392,59.6478,59.622,59.6392,5643.0
2017-10-06 12:25:00,69.25,69.25,69.24,69.25,2425.0,59.6392,59.6392,59.6306,59.6392,2425.0
2017-10-06 12:30:00,69.25,69.29,69.25,69.28,2850.0,59.6392,59.6736,59.6392,59.665,2850.0
2017-10-06 12:35:00,69.28,69.29,69.27,69.28,5550.0,59.665,59.6736,59.6564,59.665,5550.0
2017-10-06 12:40:00,69.29,69.3,69.28,69.3,2480.0,59.6736,59.6823,59.665,59.6823,2480.0
2017-10-06 12:45:00,69.3,69.3,69.28,69.28,3082.0,59.6823,59.6823,59.665,59.665,3082.0
2017-10-06 12:50:00,69.29,69.29,69.27,69.28,2137.0,59.6736,59.6736,59.6564,59.665,2137.0
2017-10-06 12:55:00,69.27,69.29,69.27,69.28,2537.0,59.6564,59.6736,59.6564,59.665,2537.0
2017-10-06 13:00:00,69.28,69.28,69.25,69.26,2550.0,59.665,59.665,59.6392,59.6478,2550.0
2017-10-06 13:05:00,69.24,69.27,69.24,69.27,1500.0,59.6306,59.6564,59.6306,59.6564,1500.0
2017-10-06 13:10:00,69.27,69.27,69.26,69.27,1397.0,59.6564,59.6564,59.6478,59.6564,1397.0
2017-10-06 13:15:00,69.27,69.28,69.27,69.28,1725.0,59.6564,59.665,59.6564,59.665,1725.0
2017-10-06 13:20:00,69.28,69.29,69.27,69.28,1700.0,59.665,59.6736,59.6564,59.665,1700.0
2017-10-06 13:25:00,69.28,69.29,69.27,69.27,2078.0,59.665,59.6736,59.6564,59.6564,2078.0
2017-10-06 13:30:00,69.27,69.28,69.26,69.27,9539.0,59.6564,59.665,59.6478,59.6564,9539.0
2017-10-06 13:35:00,69.27,69.27,69.26,69.26,1300.0,59.6564,59.6564,59.6478,59.6478,1300.0
2017-10-06 13:40:00,69.27,69.28,69.27,69.28,2700.0,59.6564,59.665,59.6564,59.665,2700.0
2017-10-06 13:45:00,69.28,69.29,69.27,69.28,7203.0,59.665,59.6736,59.6564,59.665,7203.0
2017-10-06 13:50:00,69.28,69.29,69.27,69.29,1200.0,59.665,59.6736,59.6564,59.6736,1200.0
2017-10-06 13:55:00,69.29,69.29,69.28,69.28,4641.0,59.6736,59.6736,59.665,59.665,4641.0
2017-10-06 14:00:00,69.29,69.29,69.28,69.28,1600.0,59.6736,59.6736,59.665,59.665,1600.0
2017-10-06 14:05:00,69.28,69.3,69.28,69.3,7019.0,59.665,59.6823,59.665,59.6823,7019.0
2017-10-06 14:10:00,69.3,69.31,69.29,69.31,12035.0,59.6823,59.6909,59.6736,59.6909,12035.0
2017-10-06 14:15:00,69.3,69.31,69.29,69.3,5834.0,59.6823,59.6909,59.6736,59.6823,5834.0
2017-10-06 14:20:00,69.3,69.31,69.29,69.29,1248.0,59.6823,59.6909,59.6736,59.6736,1248.0
2017-10-06 14:25:00,69.3,69.31,69.29,69.3,6079.0,59.6823,59.6909,59.6736,59.6823,6079.0
2017-10-06 14:30:00,69.31,69.31,69.29,69.3,10232.0,59.6909,59.6909,59.6736,59.6823,10232.0
2017-10-06 14:35:00,69.3,69.31,69.29,69.31,8569.0,59.6823,59.6909,59.6736,59.6909,8569.0
2017-10-06 14:40:00,69.31,69.32,69.31,69.31,16351.0,59.6909,59.6995,59.6909,59.6909,16351.0
2017-10-06 14:45:00,69.32,69.33,69.31,69.32,2789.0,59.6995,59.7081,59.6909,59.6995,2789.0
2017-10-06 14:50:00,69.32,69.33,69.32,69.33,19629.0,59.6995,59.7081,59.6995,59.7081,19629.0
2017-10-06 14:55:00,69.33,69.34,69.32,69.34,8442.0,59.7081,59.7167,59.6995,59.7167,8442.0
2017-10-06 15:00:00,69.34,69.35,69.33,69.33,5796.0,59.7167,59.7253,59.7081,59.7081,5796.0
2017-10-06 15:05:00,69.33,69.33,69.32,69.32,1920.0,59.7081,59.7081,59.6995,59.6995,1920.0
2017-10-06 15:10:00,69.32,69.33,69.31,69.32,9030.0,59.6995,59.7081,59.6909,59.6995,9030.0
2017-10-06 15:15:00,69.33,69.34,69.32,69.34,2300.0,59.7081,59.7167,59.6995,59.7167,2300.0
2017-10-06 15:20:00,69.34,69.34,69.33,69.34,908.0,59.7167,59.7167,59.7081,59.7167,908.0
2017-10-06 15:25:00,69.33,69.34,69.32,69.33,4090.0,59.7081,59.7167,59.6995,59.7081,4090.0
2017-10-06 15:30:00,69.33,69.34,69.32,69.32,2623.0,59.7081,59.7167,59.6995,59.6995,2623.0
2017-10-06 15:35:00,69.32,69.34,69.32,69.34,14064.0,59.6995,59.7167,59.6995,59.7167,14064.0
2017-10-06 15:40:00,69.34,69.36,69.34,69.35,13741.0,59.7167,59.7339,59.7167,59.7253,13741.0
2017-10-06 15:45:00,69.34,69.37,69.34,69.34,27404.0,59.7167,59.7425,59.7167,59.7167,27404.0
2017-10-06 15:50:00,69.34,69.36,69.34,69.35,10541.0,59.7167,59.7339,59.7167,59.7253,10541.0
2017-10-06 15:55:00,69.35,69.39,69.35,69.37,51413.0,59.7253,59.7598,59.7253,59.7425,51413.0
2017-10-09 09:30:00,69.45,69.46,69.41,69.43,8105.0,59.8114,59.8201,59.777,59.7942,8105.0
2017-10-09 09:35:00,69.44,69.45,69.42,69.43,7700.0,59.8028,59.8114,59.7856,59.7942,7700.0
2017-10-09 09:40:00,69.43,69.43,69.4,69.4,19473.0,59.7942,59.7942,59.7684,59.7684,19473.0
2017-10-09 09:45:00,69.39,69.39,69.37,69.37,8850.0,59.7598,59.7598,59.7425,59.7425,8850.0
2017-10-09 09:50:00,69.36,69.37,69.35,69.35,5400.0,59.7339,59.7425,59.7253,59.7253,5400.0
2017-10-09 09:55:00,69.34,69.36,69.33,69.36,6085.0,59.7167,59.7339,59.7081,59.7339,6085.0
2017-10-09 10:00:00,69.35,69.36,69.34,69.34,1166.0,59.7253,59.7339,59.7167,59.7167,1166.0
2017-10-09 10:05:00,69.35,69.36,69.34,69.36,3810.0,59.7253,59.7339,59.7167,59.7339,3810.0
2017-10-09 10:10:00,69.35,69.35,69.32,69.33,3053.0,59.7253,59.7253,59.6995,59.7081,3053.0
2017-10-09 10:15:00,69.34,69.34,69.34,69.34,1200.0,59.7167,59.7167,59.7167,59.7167,1200.0
2017-10-09 10:20:00,69.34,69.35,69.33,69.33,1640.0,59.7167,59.7253,59.7081,59.7081,1640.0
2017-10-09 10:25:00,69.33,69.33,69.32,69.33,4707.0,59.7081,59.7081,59.6995,59.7081,4707.0
2017-10-09 10:30:00,69.34,69.34,69.34,69.34,200.0,59.7167,59.7167,59.7167,59.7167,200.0
2017-10-09 10:35:00,69.33,69.34,69.33,69.34,525.0,59.7081,59.7167,59.7081,59.7167,525.0
2017-10-09 10:40:00,69.34,69.34,69.31,69.32,3954.0,59.7167,59.7167,59.6909,59.6995,3954.0
2017-10-09 10:45:00,69.32,69.32,69.3,69.3,4800.0,59.6995,59.6995,59.6823,59.6823,4800.0
2017-10-09 10:50:00,69.29,69.33,69.29,69.32,5221.0,59.6736,59.7081,59.6736,59.6995,5221.0
2017-10-09 10:55:00,69.31,69.33,69.31,69.33,2642.0,59.6909,59.7081,59.6909,59.7081,2642.0
2017-10-09 11:00:00,69.33,69.35,69.33,69.34,3800.0,59.7081,59.7253,59.7081,59.7167,3800.0
2017-10-09 11:05:00,69.34,69.34,69.34,69.34,100.0,59.7167,59.7167,59.7167,59.7167,100.0
2017-10-09 11:10:00,69.34,69.34,69.33,69.34,1500.0,59.7167,59.7167,59.7081,59.7167,1500.0
2017-10-09 11:15:00,69.34,69.35,69.33,69.35,1300.0,59.7167,59.7253,59.7081,59.7253,1300.0
2017-10-09 11:20:00,69.36,69.36,69.35,69.35,419.0,59.7339,59.7339,59.7253,59.7253,419.0
2017-10-09 11:25:00,69.36,69.37,69.35,69.37,4119.0,59.7339,59.7425,59.7253,59.7425,4119.0
2017-10-09 11:30:00,69.37,69.38,69.37,69.38,4146.0,59.7425,59.7512,59.7425,59.7512,4146.0
2017-10-09 11:35:00,69.37,69.38,69.37,69.37,331.0,59.7425,59.7512,59.7425,59.7425,331.0
2017-10-09 11:40:00,69.37,69.37,69.36,69.37,4830.0,59.7425,59.7425,59.7339,59.7425,4830.0
2017-10-09 11:45:00,69.37,69.38,69.37,69.37,4636.0,59.7425,59.7512,59.7425,59.7425,4636.0
2017-10-09 11:50:00,69.38,69.38,69.37,69.37,250.0,59.7512,59.7512,59.7425,59.7425,250.0
2017-10-09 11:55:00,69.38,69.38,69.37,69.37,2000.0,59.7512,59.7512,59.7425,59.7425,2000.0
2017-10-09 12:00:00,69.38,69.38,69.36,69.37,1345.0,59.7512,59.7512,59.7339,59.7425,1345.0
2017-10-09 12:05:00,69.37,69.37,69.36,69.36,2850.0,59.7425,59.7425,59.7339,59.7339,2850.0
2017-10-09 12:10:00,69.37,69.37,69.36,69.36,500.0,59.7425,59.7425,59.7339,59.7339,500.0
2017-10-09 12:15:00,69.36,69.36,69.35,69.35,1600.0,59.7339,59.7339,59.7253,59.7253,1600.0
2017-10-09 12:20:00,69.36,69.36,69.35,69.36,1900.0,59.7339,59.7339,59.7253,59.7339,1900.0
2017-10-09 12:25:00,69.36,69.37,69.35,69.36,2354.0,59.7339,59.7425,59.7253,59.7339,2354.0
2017-10-09 12:30:00,69.36,69.37,69.35,69.36,5139.0,59.7339,59.7425,59.7253,59.7339,5139.0
2017-10-09 12:35:00,69.36,69.37,69.34,69.34,2860.0,59.7339,59.7425,59.7167,59.7167,2860.0
2017-10-09 12:40:00,69.35,69.36,69.34,69.35,3034.0,59.7253,59.7339,59.7167,59.7253,3034.0
2017-10-09 12:45:00,69.35,69.36,69.35,69.35,4398.0,59.7253,59.7339,59.7253,59.7253,4398.0
2017-10-09 12:50:00,69.35,69.36,69.35,69.35,1932.0,59.7253,59.7339,59.7253,59.7253,1932.0
2017-10-09 12:55:00,69.36,69.36,69.35,69.35,590.0,59.7339,59.7339,59.7253,59.7253,590.0
2017-10-09 13:00:00,69.36,69.36,69.35,69.36,817.0,59.7339,59.7339,59.7253,59.7339,817.0
2017-10-09 13:05:00,69.35,69.36,69.35,69.35,600.0,59.7253,59.7339,59.7253,59.7253,600.0
2017-10-09 13:10:00,69.36,69.37,69.36,69.37,700.0,59.7339,59.7425,59.7339,59.7425,700.0
2017-10-09 13:15:00,69.37,69.37,69.36,69.36,18850.0,59.7425,59.7425,59.7339,59.7339,18850.0
2017-10-09 13:20:00,69.36,69.36,69.35,69.36,10700.0,59.7339,59.7339,59.7253,59.7339,10700.0
2017-10-09 13:25:00,69.36,69.37,69.36,69.37,17042.0,59.7339,59.7425,59.7339,59.7425,17042.0
2017-10-09 13:30:00,69.37,69.37,69.36,69.37,21800.0,59.7425,59.7425,59.7339,59.7425,21800.0
2017-10-09 13:35:00,69.37,69.37,69.36,69.37,26460.0,59.7425,59.7425,59.7339,59.7425,26460.0
2017-10-09 13:40:00,69.37,69.38,69.36,69.38,23038.0,59.7425,59.7512,59.7339,59.7512,23038.0
2017-10-09 13:45:00,69.38,69.38,69.36,69.36,26400.0,59.7512,59.7512,59.7339,59.7339,26400.0
2017-10-09 13:50:00,69.37,69.38,69.36,69.38,12100.0,59.7425,59.7512,59.7339,59.7512,12100.0
2017-10-09 13:55:00,69.38,69.38,69.36,69.38,29500.0,59.7512,59.7512,59.7339,59.7512,29500.0
2017-10-09 14:00:00,69.38,69.38,69.36,69.37,35081.0,59.7512,59.7512,59.7339,59.7425,35081.0
2017-10-09 14:05:00,69.37,69.38,69.37,69.38,28658.0,59.7425,59.7512,59.7425,59.7512,28658.0
2017-10-09 14:10:00,69.38,69.38,69.36,69.37,28236.0,59.7512,59.7512,59.7339,59.7425,28236.0
2017-10-09 14:15:00,69.36,69.36,69.34,69.35,11836.0,59.7339,59.7339,59.7167,59.7253,11836.0
2017-10-09 14:20:00,69.35,69.35,69.34,69.35,1830.0,59.7253,59.7253,59.7167,59.7253,1830.0
2017-10-09 14:25:00,69.35,69.35,69.34,69.34,5430.0,59.7253,59.7253,59.7167,59.7167,5430.0
2017-10-09 14:30:00,69.34,69.34,69.31,69.31,11059.0,59.7167,59.7167,59.6909,59.6909,11059.0
2017-10-09 14:35:00,69.31,69.32,69.31,69.32,3600.0,59.6909,59.6995,59.6909,59.6995,3600.0
2017-10-09 14:40:00,69.32,69.34,69.32,69.32,11852.0,59.6995,59.7167,59.6995,59.6995,11852.0
2017-10-09 14:45:00,69.33,69.33,69.32,69.33,1280.0,59.7081,59.7081,59.6995,59.7081,1280.0
2017-10-09 14:50:00,69.32,69.33,69.31,69.31,15493.0,59.6995,59.7081,59.6909,59.6909,15493.0
2017-10-09 14:55:00,69.31,69.32,69.3,69.3,700.0,59.6909,59.6995,59.6823,59.6823,700.0
2017-10-09 15:00:00,69.29,69.3,69.28,69.28,3400.0,59.6736,59.6823,59.665,59.665,3400.0
2017-10-09 15:05:00,69.28,69.28,69.27,69.28,2000.0,59.665,59.665,59.6564,59.665,2000.0
2017-10-09 15:10:00,69.27,69.27,69.22,69.23,2749.0,59.6564,59.6564,59.6134,59.622,2749.0
2017-10-09 15:15:00,69.24,69.25,69.24,69.24,2700.0,59.6306,59.6392,59.6306,59.6306,2700.0
2017-10-09 15:20:00,69.26,69.27,69.25,69.27,4602.0,59.6478,59.6564,59.6392,59.6564,4602.0
2017-10-09 15:25:00,69.27,69.29,69.26,69.28,6290.0,59.6564,59.6736,59.6478,59.665,6290.0
2017-10-09 15:30:00,69.28,69.28,69.26,69.27,2064.0,59.665,59.665,59.6478,59.6564,2064.0
2017-10-09 15:35:00,69.26,69.27,69.24,69.26,8875.0,59.6478,59.6564,59.6306,59.6478,8875.0
2017-10-09 15:40:00,69.26,69.26,69.24,69.25,13958.0,59.6478,59.6478,59.6306,59.6392,13958.0
2017-10-09 15:45:00,69.25,69.25,69.22,69.24,11050.0,59.6392,59.6392,59.6134,59.6306,11050.0
2017-10-09 15:50:00,69.23,69.28,69.23,69.27,7878.0,59.622,59.665,59.622,59.6564,7878.0
2017-10-09 15:55:00,69.27,69.3,69.26,69.28,44388.0,59.6564,59.6823,59.6478,59.665,44388.0
2017-10-10 09:30:00,69.57,69.59,69.56,69.59,10065.0,59.9148,59.932,59.9062,59.932,10065.0
2017-10-10 09:35:00,69.6,69.63,69.58,69.63,16996.0,59.9406,59.9665,59.9234,59.9665,16996.0
2017-10-10 09:40:00,69.64,69.69,69.64,69.67,25589.0,59.9751,60.0181,59.9751,60.0009,25589.0
2017-10-10 09:45:00,69.67,69.68,69.66,69.66,11248.0,60.0009,60.0095,59.9923,59.9923,11248.0
2017-10-10 09:50:00,69.66,69.66,69.61,69.62,7100.0,59.9923,59.9923,59.9492,59.9579,7100.0
2017-10-10 09:55:00,69.63,69.64,69.62,69.64,18490.0,59.9665,59.9751,59.9579,59.9751,18490.0
2017-10-10 10:00:00,69.63,69.63,69.61,69.61,5200.0,59.9665,59.9665,59.9492,59.9492,5200.0
2017-10-10 10:05:00,69.62,69.62,69.58,69.58,46966.0,59.9579,59.9579,59.9234,59.9234,46966.0
2017-10-10 10:10:00,69.59,69.59,69.56,69.57,7800.0,59.932,59.932,59.9062,59.9148,7800.0
2017-10-10 10:15:00,69.57,69.57,69.52,69.52,12096.0,59.9148,59.9148,59.8717,59.8717,12096.0
2017-10-10 10:20:00,69.51,69.53,69.48,69.52,90125.0,59.8631,59.8803,59.8373,59.8717,90125.0
2017-10-10 10:25:00,69.53,69.55,69.52,69.55,32714.0,59.8803,59.8976,59.8717,59.8976,32714.0
2017-10-10 10:30:00,69.55,69.56,69.53,69.56,10132.0,59.8976,59.9062,59.8803,59.9062,10132.0
2017-10-10 10:35:00,69.55,69.56,69.52,69.52,10003.0,59.8976,59.9062,59.8717,59.8717,10003.0
2017-10-10 10:40:00,69.52,69.56,69.52,69.56,5022.0,59.8717,59.9062,59.8717,59.9062,5022.0
2017-10-10 10:45:00,69.57,69.58,69.57,69.58,3100.0,59.9148,59.9234,59.9148,59.9234,3100.0
2017-10-10 10:50:00,69.58,69.59,69.57,69.58,12800.0,59.9234,59.932,59.9148,59.9234,12800.0
2017-10-10 10:55:00,69.58,69.6,69.57,69.6,23600.0,59.9234,59.9406,59.9148,59.9406,23600.0
2017-10-10 11:00:00,69.6,69.61,69.58,69.58,28000.0,59.9406,59.9492,59.9234,59.9234,28000.0
2017-10-10 11:05:00,69.58,69.6,69.57,69.59,10600.0,59.9234,59.9406,59.9148,59.932,10600.0
2017-10-10 11:10:00,69.6,69.61,69.58,69.59,21700.0,59.9406,59.9492,59.9234,59.932,21700.0
2017-10-10 11:15:00,69.59,69.61,69.58,69.61,20370.0,59.932,59.9492,59.9234,59.9492,20370.0
2017-10-10 11:20:00,69.61,69.62,69.58,69.59,20595.0,59.9492,59.9579,59.9234,59.932,20595.0
2017-10-10 11:25:00,69.59,69.59,69.57,69.57,19100.0,59.932,59.932,59.9148,59.9148,19100.0
2017-10-10 11:30:00,69.58,69.61,69.58,69.61,15500.0,59.9234,59.9492,59.9234,59.9492,15500.0
2017-10-10 11:35:00,69.61,69.61,69.57,69.58,21855.0,59.9492,59.9492,59.9148,59.9234,21855.0
2017-10-10 11:40:00,69.59,69.59,69.58,69.58,22700.0,59.932,59.932,59.9234,59.9234,22700.0
2017-10-10 11:45:00,69.57,69.58,69.56,69.56,2000.0,59.9148,59.9234,59.9062,59.9062,2000.0
2017-10-10 11:50:00,69.57,69.57,69.56,69.56,6238.0,59.9148,59.9148,59.9062,59.9062,6238.0
2017-10-10 11:55:00,69.56,69.56,69.53,69.55,23327.0,59.9062,59.9062,59.8803,59.8976,23327.0
2017-10-10 12:00:00,69.55,69.56,69.54,69.54,1427.0,59.8976,59.9062,59.889,59.889,1427.0
2017-10-10 12:05:00,69.55,69.55,69.52,69.52,9075.0,59.8976,59.8976,59.8717,59.8717,9075.0
2017-10-10 12:10:00,69.53,69.53,69.51,69.52,14085.0,59.8803,59.8803,59.8631,59.8717,14085.0
2017-10-10 12:15:00,69.53,69.54,69.53,69.53,1700.0,59.8803,59.889,59.8803,59.8803,1700.0
2017-10-10 12:20:00,69.52,69.55,69.51,69.54,4153.0,59.8717,59.8976,59.8631,59.889,4153.0
2017-10-10 12:25:00,69.55,69.56,69.54,69.56,1145.0,59.8976,59.9062,59.889,59.9062,1145.0
2017-10-10 12:30:00,69.56,69.57,69.56,69.57,800.0,59.9062,59.9148,59.9062,59.9148,800.0
2017-10-10 12:35:00,69.57,69.57,69.57,69.57,3980.0,59.9148,59.9148,59.9148,59.9148,3980.0
2017-10-10 12:40:00,69.57,69.6,69.57,69.59,1900.0,59.9148,59.9406,59.9148,59.932,1900.0
2017-10-10 12:45:00,69.6,69.6,69.59,69.59,1800.0,59.9406,59.9406,59.932,59.932,1800.0
2017-10-10 12:50:00,69.59,69.6,69.59,69.59,2093.0,59.932,59.9406,59.932,59.932,2093.0
2017-10-10 12:55:00,69.59,69.6,69.59,69.59,2863.0,59.932,59.9406,59.932,59.932,2863.0
2017-10-10 13:00:00,69.59,69.61,69.59,69.6,7700.0,59.932,59.9492,59.932,59.9406,7700.0
2017-10-10 13:05:00,69.6,69.6,69.59,69.6,8100.0,59.9406,59.9406,59.932,59.9406,8100.0
2017-10-10 13:10:00,69.61,69.63,69.6,69.62,8705.0,59.9492,59.9665,59.9406,59.9579,8705.0
2017-10-10 13:15:00,69.63,69.64,69.62,69.62,25326.0,59.9665,59.9751,59.9579,59.9579,25326.0
2017-10-10 13:20:00,69.63,69.63,69.61,69.62,1000.0,59.9665,59.9665,59.9492,59.9579,1000.0
2017-10-10 13:25:00,69.62,69.62,69.61,69.61,1000.0,59.9579,59.9579,59.9492,59.9492,1000.0
2017-10-10 13:30:00,69.61,69.62,69.61,69.62,1550.0,59.9492,59.9579,59.9492,59.9579,1550.0
2017-10-10 13:35:00,69.61,69.65,69.57,69.65,26117.0,59.9492,59.9837,59.9148,59.9837,26117.0
2017-10-10 13:40:00,69.66,69.68,69.64,69.66,37060.0,59.9923,60.0095,59.9751,59.9923,37060.0
2017-10-10 13:45:00,69.65,69.65,69.64,69.64,3045.0,59.9837,59.9837,59.9751,59.9751,3045.0
2017-10-10 13:50:00,69.64,69.65,69.63,69.65,2840.0,59.9751,59.9837,59.9665,59.9837,2840.0
2017-10-10 13:55:00,69.65,69.65,69.62,69.63,1502.0,59.9837,59.9837,59.9579,59.9665,1502.0
2017-10-10 14:00:00,69.63,69.65,69.62,69.64,3804.0,59.9665,59.9837,59.9579,59.9751,3804.0
2017-10-10 14:05:00,69.64,69.64,69.63,69.64,400.0,59.9751,59.9751,59.9665,59.9751,400.0
2017-10-10 14:10:00,69.63,69.63,69.61,69.61,3677.0,59.9665,59.9665,59.9492,59.9492,3677.0
2017-10-10 14:15:00,69.62,69.63,69.6,69.61,7007.0,59.9579,59.9665,59.9406,59.9492,7007.0
2017-10-10 14:20:00,69.6,69.62,69.6,69.61,19345.0,59.9406,59.9579,59.9406,59.9492,19345.0
2017-10-10 14:25:00,69.61,69.63,69.61,69.62,14168.0,59.9492,59.9665,59.9492,59.9579,14168.0
2017-10-10 14:30:00,69.62,69.63,69.62,69.63,17018.0,59.9579,59.9665,59.9579,59.9665,17018.0
2017-10-10 14:35:00,69.64,69.64,69.61,69.63,19140.0,59.9751,59.9751,59.9492,59.9665,19140.0
2017-10-10 14:40:00,69.62,69.63,69.61,69.62,51563.0,59.9579,59.9665,59.9492,59.9579,51563.0
2017-10-10 14:45:00,69.62,69.62,69.6,69.62,15059.0,59.9579,59.9579,59.9406,59.9579,15059.0
2017-10-10 14:50:00,69.62,69.62,69.61,69.62,11600.0,59.9579,59.9579,59.9492,59.9579,11600.0
2017-10-10 14:55:00,69.61,69.61,69.6,69.6,14878.0,59.9492,59.9492,59.9406,59.9406,14878.0
2017-10-10 15:00:00,69.61,69.63,69.61,69.63,6181.0,59.9492,59.9665,59.9492,59.9665,6181.0
2017-10-10 15:05:00,69.63,69.63,69.63,69.63,300.0,59.9665,59.9665,59.9665,59.9665,300.0
2017-10-10 15:10:00,69.63,69.64,69.63,69.63,5505.0,59.9665,59.9751,59.9665,59.9665,5505.0
2017-10-10 15:15:00,69.63,69.63,69.62,69.63,7428.0,59.9665,59.9665,59.9579,59.9665,7428.0
2017-10-10 15:20:00,69.62,69.63,69.62,69.63,6511.0,59.9579,59.9665,59.9579,59.9665,6511.0
2017-10-10 15:25:00,69.63,69.64,69.63,69.63,11790.0,59.9665,59.9751,59.9665,59.9665,11790.0
2017-10-10 15:30:00,69.63,69.65,69.63,69.65,2904.0,59.9665,59.9837,59.9665,59.9837,2904.0
2017-10-10 15:35:00,69.64,69.64,69.63,69.64,8728.0,59.9751,59.9751,59.9665,59.9751,8728.0
2017-10-10 15:40:00,69.64,69.64,69.61,69.62,4906.0,59.9751,59.9751,59.9492,59.9579,4906.0
2017-10-10 15:45:00,69.63,69.64,69.62,69.64,35311.0,59.9665,59.9751,59.9579,59.9751,35311.0
2017-10-10 15:50:00,69.64,69.65,69.63,69.63,12720.0,59.9751,59.9837,59.9665,59.9665,12720.0
2017-10-10 15:55:00,69.63,69.67,69.63,69.67,52095.0,59.9665,60.0009,59.9665,60.0009,52095.0
2017-10-11 09:30:00,69.7,69.7,69.67,69.68,16122.0,60.0267,60.0267,60.0009,60.0095,16122.0
2017-10-11 09:35:00,69.69,69.7,69.67,69.68,17274.0,60.0181,60.0267,60.0009,60.0095,17274.0
2017-10-11 09:40:00,69.68,69.68,69.66,69.67,8559.0,60.0095,60.0095,59.9923,60.0009,8559.0
2017-10-11 09:45:00,69.68,69.68,69.65,69.68,14802.0,60.0095,60.0095,59.9837,60.0095,14802.0
2017-10-11 09:50:00,69.67,69.67,69.64,69.65,5462.0,60.0009,60.0009,59.9751,59.9837,5462.0
2017-10-11 09:55:00,69.65,69.67,69.64,69.66,7546.0,59.9837,60.0009,59.9751,59.9923,7546.0
2017-10-11 10:00:00,69.67,69.68,69.66,69.67,6067.0,60.0009,60.0095,59.9923,60.0009,6067.0
2017-10-11 10:05:00,69.68,69.68,69.67,69.67,15232.0,60.0095,60.0095,60.0009,60.0009,15232.0
2017-10-11 10:10:00,69.68,69.69,69.67,69.68,3261.0,60.0095,60.0181,60.0009,60.0095,3261.0
2017-10-11 10:15:00,69.68,69.68,69.66,69.67,32344.0,60.0095,60.0095,59.9923,60.0009,32344.0
2017-10-11 10:20:00,69.67,69.69,69.67,69.69,5359.0,60.0009,60.0181,60.0009,60.0181,5359.0
2017-10-11 10:25:00,69.7,69.7,69.68,69.69,7500.0,60.0267,60.0267,60.0095,60.0181,7500.0
2017-10-11 10:30:00,69.69,69.7,69.68,69.7,7281.0,60.0181,60.0267,60.0095,60.0267,7281.0
2017-10-11 10:35:00,69.7,69.7,69.68,69.69,10571.0,60.0267,60.0267,60.0095,60.0181,10571.0
2017-10-11 10:40:00,69.68,69.69,69.67,69.69,5700.0,60.0095,60.0181,60.0009,60.0181,5700.0
2017-10-11 10:45:00,69.69,69.69,69.69,69.69,5741.0,60.0181,60.0181,60.0181,60.0181,5741.0
2017-10-11 10:50:00,69.68,69.69,69.68,69.69,7512.0,60.0095,60.0181,60.0095,60.0181,7512.0
2017-10-11 10:55:00,69.69,69.69,69.68,69.68,7906.0,60.0181,60.0181,60.0095,60.0095,7906.0
2017-10-11 11:00:00,69.68,69.68,69.67,69.68,14024.0,60.0095,60.0095,60.0009,60.0095,14024.0
2017-10-11 11:05:00,69.69,69.71,69.68,69.7,9047.0,60.0181,60.0354,60.0095,60.0267,9047.0
2017-10-11 11:10:00,69.71,69.71,69.7,69.7,6557.0,60.0354,60.0354,60.0267,60.0267,6557.0
2017-10-11 11:15:00,69.7,69.71,69.69,69.7,12107.0,60.0267,60.0354,60.0181,60.0267,12107.0
2017-10-11 11:20:00,69.7,69.7,69.68,69.69,5927.0,60.0267,60.0267,60.0095,60.0181,5927.0
2017-10-11 11:25:00,69.69,69.7,69.68,69.68,6771.0,60.0181,60.0267,60.0095,60.0095,6771.0
2017-10-11 11:30:00,69.69,69.71,69.69,69.7,9600.0,60.0181,60.0354,60.0181,60.0267,9600.0
2017-10-11 11:35:00,69.7,69.71,69.7,69.71,6738.0,60.0267,60.0354,60.0267,60.0354,6738.0
2017-10-11 11:40:00,69.7,69.7,69.7,69.7,4706.0,60.0267,60.0267,60.0267,60.0267,4706.0
2017-10-11 11:45:00,69.7,69.71,69.69,69.69,6496.0,60.0267,60.0354,60.0181,60.0181,6496.0
2017-10-11 11:50:00,69.69,69.7,69.69,69.7,3250.0,60.0181,60.0267,60.0181,60.0267,3250.0
2017-10-11 11:55:00,69.7,69.7,69.7,69.7,1400.0,60.0267,60.0267,60.0267,60.0267,1400.0
2017-10-11 12:00:00,69.7,69.72,69.7,69.72,5733.0,60.0267,60.044,60.0267,60.044,5733.0
2017-10-11 12:05:00,69.72,69.72,69.69,69.71,60026.0,60.044,60.044,60.0181,60.0354,60026.0
2017-10-11 12:10:00,69.72,69.72,69.7,69.7,15949.0,60.044,60.044,60.0267,60.0267,15949.0
2017-10-11 12:15:00,69.71,69.72,69.7,69.71,44295.0,60.0354,60.044,60.0267,60.0354,44295.0
2017-10-11 12:20:00,69.72,69.72,69.71,69.72,9429.0,60.044,60.044,60.0354,60.044,9429.0
2017-10-11 12:25:00,69.72,69.72,69.71,69.72,4766.0,60.044,60.044,60.0354,60.044,4766.0
2017-10-11 12:30:00,69.72,69.72,69.71,69.72,2000.0,60.044,60.044,60.0354,60.044,2000.0
2017-10-11 12:35:00,69.72,69.72,69.71,69.71,3960.0,60.044,60.044,60.0354,60.0354,3960.0
2017-10-11 12:40:00,69.72,69.72,69.71,69.72,5539.0,60.044,60.044,60.0354,60.044,5539.0
2017-10-11 12:45:00,69.72,69.72,69.7,69.7,11102.0,60.044,60.044,60.0267,60.0267,11102.0
2017-10-11 12:50:00,69.71,69.72,69.7,69.71,7800.0,60.0354,60.044,60.0267,60.0354,7800.0
2017-10-11 12:55:00,69.71,69.72,69.7,69.71,10340.0,60.0354,60.044,60.0267,60.0354,10340.0
2017-10-11 13:00:00,69.71,69.72,69.71,69.72,2353.0,60.0354,60.044,60.0354,60.044,2353.0
2017-10-11 13:05:00,69.72,69.73,69.71,69.73,9471.0,60.044,60.0526,60.0354,60.0526,9471.0
2017-10-11 13:10:00,69.73,69.74,69.72,69.72,13174.0,60.0526,60.0612,60.044,60.044,13174.0
2017-10-11 13:15:00,69.72,69.72,69.71,69.72,1700.0,60.044,60.044,60.0354,60.044,1700.0
2017-10-11 13:20:00,69.72,69.72,69.69,69.7,8366.0,60.044,60.044,60.0181,60.0267,8366.0
2017-10-11 13:25:00,69.7,69.71,69.69,69.7,16465.0,60.0267,60.0354,60.0181,60.0267,16465.0
2017-10-11 13:30:00,69.71,69.71,69.69,69.7,10526.0,60.0354,60.0354,60.0181,60.0267,10526.0
2017-10-11 13:35:00,69.7,69.71,69.69,69.7,6446.0,60.0267,60.0354,60.0181,60.0267,6446.0
2017-10-11 13:40:00,69.7,69.71,69.7,69.7,3085.0,60.0267,60.0354,60.0267,60.0267,3085.0
2017-10-11 13:45:00,69.7,69.71,69.7,69.7,7034.0,60.0267,60.0354,60.0267,60.0267,7034.0
2017-10-11 13:50:00,69.7,69.71,69.69,69.7,11342.0,60.0267,60.0354,60.0181,60.0267,11342.0
2017-10-11 13:55:00,69.7,69.71,69.69,69.7,11451.0,60.0267,60.0354,60.0181,60.0267,11451.0
2017-10-11 14:00:00,69.7,69.73,69.7,69.73,25932.0,60.0267,60.0526,60.0267,60.0526,25932.0
2017-10-11 14:05:00,69.74,69.75,69.72,69.74,14875.0,60.0612,60.0698,60.044,60.0612,14875.0
2017-10-11 14:10:00,69.74,69.74,69.72,69.73,3661.0,60.0612,60.0612,60.044,60.0526,3661.0
2017-10-11 14:15:00,69.73,69.77,69.73,69.76,9703.0,60.0526,60.087,60.0526,60.0784,9703.0
2017-10-11 14:20:00,69.76,69.76,69.72,69.73,9407.0,60.0784,60.0784,60.044,60.0526,9407.0
2017-10-11 14:25:00,69.73,69.73,69.72,69.73,1562.0,60.0526,60.0526,60.044,60.0526,1562.0
2017-10-11 14:30:00,69.73,69.73,69.72,69.73,11021.0,60.0526,60.0526,60.044,60.0526,11021.0
2017-10-11 14:35:00,69.72,69.73,69.72,69.72,14600.0,60.044,60.0526,60.044,60.044,14600.0
2017-10-11 14:40:00,69.72,69.73,69.72,69.72,75314.0,60.044,60.0526,60.044,60.044,75314.0
2017-10-11 14:45:00,69.72,69.73,69.72,69.73,6100.0,60.044,60.0526,60.044,60.0526,6100.0
2017-10-11 14:50:00,69.73,69.74,69.72,69.73,10635.0,60.0526,60.0612,60.044,60.0526,10635.0
2017-10-11 14:55:00,69.73,69.76,69.73,69.76,8146.0,60.0526,60.0784,60.0526,60.0784,8146.0
2017-10-11 15:00:00,69.76,69.76,69.75,69.76,400.0,60.0784,60.0784,60.0698,60.0784,400.0
2017-10-11 15:05:00,69.76,69.78,69.76,69.77,11805.0,60.0784,60.0956,60.0784,60.087,11805.0
2017-10-11 15:10:00,69.77,69.8,69.77,69.8,8944.0,60.087,60.1129,60.087,60.1129,8944.0
2017-10-11 15:15:00,69.8,69.81,69.79,69.81,3801.0,60.1129,60.1215,60.1043,60.1215,3801.0
2017-10-11 15:20:00,69.8,69.81,69.8,69.81,7795.0,60.1129,60.1215,60.1129,60.1215,7795.0
2017-10-11 15:25:00,69.8,69.8,69.79,69.8,1910.0,60.1129,60.1129,60.1043,60.1129,1910.0
2017-10-11 15:30:00,69.8,69.83,69.8,69.81,2755.0,60.1129,60.1387,60.1129,60.1215,2755.0
2017-10-11 15:35:00,69.81,69.82,69.81,69.81,18293.0,60.1215,60.1301,60.1215,60.1215,18293.0
2017-10-11 15:40:00,69.81,69.82,69.81,69.82,2545.0,60.1215,60.1301,60.1215,60.1301,2545.0
2017-10-11 15:45:00,69.82,69.83,69.82,69.82,9151.0,60.1301,60.1387,60.1301,60.1301,9151.0
2017-10-11 15:50:00,69.81,69.83,69.81,69.81,17014.0,60.1215,60.1387,60.1215,60.1215,17014.0
2017-10-11 15:55:00,69.81,69.84,69.81,69.83,46020.0,60.1215,60.1473,60.1215,60.1387,46020.0
2017-10-12 09:30:00,69.73,69.79,69.73,69.78,21771.0,60.0526,60.1043,60.0526,60.0956,21771.0
2017-10-12 09:35:00,69.78,69.79,69.75,69.77,14122.0,60.0956,60.1043,60.0698,60.087,14122.0
2017-10-12 09:40:00,69.78,69.78,69.74,69.75,12771.0,60.0956,60.0956,60.0612,60.0698,12771.0
2017-10-12 09:45:00,69.75,69.76,69.73,69.76,7258.0,60.0698,60.0784,60.0526,60.0784,7258.0
2017-10-12 09:50:00,69.76,69.76,69.73,69.74,8712.0,60.0784,60.0784,60.0526,60.0612,8712.0
2017-10-12 09:55:00,69.75,69.76,69.73,69.75,21130.0,60.0698,60.0784,60.0526,60.0698,21130.0
2017-10-12 10:00:00,69.74,69.76,69.72,69.76,8891.0,60.0612,60.0784,60.044,60.0784,8891.0
2017-10-12 10:05:00,69.76,69.76,69.75,69.75,12874.0,60.0784,60.0784,60.0698,60.0698,12874.0
2017-10-12 10:10:00,69.75,69.78,69.75,69.78,4376.0,60.0698,60.0956,60.0698,60.0956,4376.0
2017-10-12 10:15:00,69.78,69.81,69.78,69.8,81900.0,60.0956,60.1215,60.0956,60.1129,81900.0
2017-10-12 10:20:00,69.8,69.81,69.79,69.8,13648.0,60.1129,60.1215,60.1043,60.1129,13648.0
2017-10-12 10:25:00,69.79,69.8,69.78,69.8,11408.0,60.1043,60.1129,60.0956,60.1129,11408.0
2017-10-12 10:30:00,69.8,69.82,69.79,69.82,5629.0,60.1129,60.1301,60.1043,60.1301,5629.0
2017-10-12 10:35:00,69.81,69.82,69.81,69.82,18809.0,60.1215,60.1301,60.1215,60.1301,18809.0
2017-10-12 10:40:00,69.81,69.82,69.8,69.8,8958.0,60.1215,60.1301,60.1129,60.1129,8958.0
2017-10-12 10:45:00,69.8,69.81,69.79,69.8,9532.0,60.1129,60.1215,60.1043,60.1129,9532.0
2017-10-12 10:50:00,69.8,69.81,69.79,69.8,6035.0,60.1129,60.1215,60.1043,60.1129,6035.0
2017-10-12 10:55:00,69.79,69.81,69.79,69.79,56406.0,60.1043,60.1215,60.1043,60.1043,56406.0
2017-10-12 11:00:00,69.79,69.8,69.78,69.8,4400.0,60.1043,60.1129,60.0956,60.1129,4400.0
2017-10-12 11:05:00,69.8,69.82,69.8,69.81,5588.0,60.1129,60.1301,60.1129,60.1215,5588.0
2017-10-12 11:10:00,69.81,69.83,69.81,69.83,75852.0,60.1215,60.1387,60.1215,60.1387,75852.0
2017-10-12 11:15:00,69.83,69.84,69.81,69.81,3511.0,60.1387,60.1473,60.1215,60.1215,3511.0
2017-10-12 11:20:00,69.81,69.82,69.8,69.82,4872.0,60.1215,60.1301,60.1129,60.1301,4872.0
2017-10-12 11:25:00,69.82,69.82,69.81,69.81,5267.0,60.1301,60.1301,60.1215,60.1215,5267.0
2017-10-12 11:30:00,69.81,69.83,69.81,69.83,3663.0,60.1215,60.1387,60.1215,60.1387,3663.0
2017-10-12 11:35:00,69.83,69.84,69.82,69.83,7595.0,60.1387,60.1473,60.1301,60.1387,7595.0
2017-10-12 11:40:00,69.83,69.85,69.83,69.85,7780.0,60.1387,60.1559,60.1387,60.1559,7780.0
2017-10-12 11:45:00,69.84,69.85,69.83,69.84,1645.0,60.1473,60.1559,60.1387,60.1473,1645.0
2017-10-12 11:50:00,69.85,69.86,69.84,69.84,11356.0,60.1559,60.1645,60.1473,60.1473,11356.0
2017-10-12 11:55:00,69.86,69.86,69.84,69.85,6189.0,60.1645,60.1645,60.1473,60.1559,6189.0
2017-10-12 12:00:00,69.85,69.86,69.84,69.86,3665.0,60.1559,60.1645,60.1473,60.1645,3665.0
2017-10-12 12:05:00,69.86,69.87,69.85,69.86,4645.0,60.1645,60.1732,60.1559,60.1645,4645.0
2017-10-12 12:10:00,69.85,69.89,69.83,69.87,26168.0,60.1559,60.1904,60.1387,60.1732,26168.0
2017-10-12 12:15:00,69.86,69.87,69.86,69.86,6239.0,60.1645,60.1732,60.1645,60.1645,6239.0
2017-10-12 12:20:00,69.86,69.86,69.85,69.86,3570.0,60.1645,60.1645,60.1559,60.1645,3570.0
2017-10-12 12:25:00,69.85,69.86,69.84,69.84,4420.0,60.1559,60.1645,60.1473,60.1473,4420.0
2017-10-12 12:30:00,69.84,69.85,69.83,69.84,7957.0,60.1473,60.1559,60.1387,60.1473,7957.0
2017-10-12 12:35:00,69.84,69.84,69.83,69.83,5300.0,60.1473,60.1473,60.1387,60.1387,5300.0
2017-10-12 12:40:00,69.83,69.84,69.82,69.82,113436.0,60.1387,60.1473,60.1301,60.1301,113436.0
2017-10-12 12:45:00,69.82,69.82,69.8,69.8,3000.0,60.1301,60.1301,60.1129,60.1129,3000.0
2017-10-12 12:50:00,69.8,69.81,69.79,69.81,4431.0,60.1129,60.1215,60.1043,60.1215,4431.0
2017-10-12 12:55:00,69.8,69.82,69.8,69.81,10238.0,60.1129,60.1301,60.1129,60.1215,10238.0
2017-10-12 13:00:00,69.81,69.83,69.81,69.82,10109.0,60.1215,60.1387,60.1215,60.1301,10109.0
2017-10-12 13:05:00,69.83,69.83,69.82,69.83,4731.0,60.1387,60.1387,60.1301,60.1387,4731.0
2017-10-12 13:10:00,69.83,69.84,69.82,69.84,3833.0,60.1387,60.1473,60.1301,60.1473,3833.0
2017-10-12 13:15:00,69.84,69.84,69.83,69.84,9971.0,60.1473,60.1473,60.1387,60.1473,9971.0
2017-10-12 13:20:00,69.84,69.85,69.84,69.85,6571.0,60.1473,60.1559,60.1473,60.1559,6571.0
2017-10-12 13:25:00,69.85,69.85,69.83,69.84,6722.0,60.1559,60.1559,60.1387,60.1473,6722.0
2017-10-12 13:30:00,69.85,69.85,69.83,69.84,16835.0,60.1559,60.1559,60.1387,60.1473,16835.0
2017-10-12 13:35:00,69.84,69.86,69.84,69.86,7010.0,60.1473,60.1645,60.1473,60.1645,7010.0
2017-10-12 13:40:00,69.86,69.86,69.84,69.84,155105.0,60.1645,60.1645,60.1473,60.1473,155105.0
2017-10-12 13:45:00,69.84,69.85,69.83,69.84,14611.0,60.1473,60.1559,60.1387,60.1473,14611.0
2017-10-12 13:50:00,69.84,69.84,69.82,69.83,20154.0,60.1473,60.1473,60.1301,60.1387,20154.0
2017-10-12 13:55:00,69.83,69.84,69.82,69.82,36673.0,60.1387,60.1473,60.1301,60.1301,36673.0
2017-10-12 14:00:00,69.82,69.84,69.82,69.84,10877.0,60.1301,60.1473,60.1301,60.1473,10877.0
2017-10-12 14:05:00,69.84,69.85,69.83,69.83,7453.0,60.1473,60.1559,60.1387,60.1387,7453.0
2017-10-12 14:10:00,69.83,69.84,69.82,69.84,4340.0,60.1387,60.1473,60.1301,60.1473,4340.0
2017-10-12 14:15:00,69.84,69.85,69.83,69.83,5252.0,60.1473,60.1559,60.1387,60.1387,5252.0
2017-10-12 14:20:00,69.83,69.84,69.82,69.84,2948.0,60.1387,60.1473,60.1301,60.1473,2948.0
2017-10-12 14:25:00,69.84,69.84,69.82,69.83,4889.0,60.1473,60.1473,60.1301,60.1387,4889.0
2017-10-12 14:30:00,69.83,69.83,69.82,69.82,3922.0,60.1387,60.1387,60.1301,60.1301,3922.0
2017-10-12 14:35:00,69.81,69.83,69.81,69.82,5210.0,60.1215,60.1387,60.1215,60.1301,5210.0
2017-10-12 14:40:00,69.83,69.83,69.81,69.82,5325.0,60.1387,60.1387,60.1215,60.1301,5325.0
2017-10-12 14:45:00,69.81,69.82,69.79,69.79,3137.0,60.1215,60.1301,60.1043,60.1043,3137.0
2017-10-12 14:50:00,69.78,69.79,69.77,69.77,4403.0,60.0956,60.1043,60.087,60.087,4403.0
2017-10-12 14:55:00,69.76,69.79,69.76,69.78,8800.0,60.0784,60.1043,60.0784,60.0956,8800.0
2017-10-12 15:00:00,69.78,69.79,69.78,69.79,3187.0,60.0956,60.1043,60.0956,60.1043,3187.0
2017-10-12 15:05:00,69.78,69.79,69.77,69.79,8722.0,60.0956,60.1043,60.087,60.1043,8722.0
2017-10-12 15:10:00,69.79,69.8,69.79,69.8,3469.0,60.1043,60.1129,60.1043,60.1129,3469.0
2017-10-12 15:15:00,69.81,69.81,69.79,69.8,6223.0,60.1215,60.1215,60.1043,60.1129,6223.0
2017-10-12 15:20:00,69.8,69.81,69.8,69.81,3383.0,60.1129,60.1215,60.1129,60.1215,3383.0
2017-10-12 15:25:00,69.8,69.81,69.79,69.8,6888.0,60.1129,60.1215,60.1043,60.1129,6888.0
2017-10-12 15:30:00,69.79,69.79,69.77,69.77,3896.0,60.1043,60.1043,60.087,60.087,3896.0
2017-10-12 15:35:00,69.77,69.78,69.75,69.75,5500.0,60.087,60.0956,60.0698,60.0698,5500.0
2017-10-12 15:40:00,69.75,69.76,69.75,69.76,5053.0,60.0698,60.0784,60.0698,60.0784,5053.0
2017-10-12 15:45:00,69.75,69.75,69.73,69.73,7085.0,60.0698,60.0698,60.0526,60.0526,7085.0
2017-10-12 15:50:00,69.73,69.73,69.7,69.72,25367.0,60.0526,60.0526,60.0267,60.044,25367.0
2017-10-12 15:55:00,69.73,69.76,69.7,69.75,77852.0,60.0526,60.0784,60.0267,60.0698,77852.0
2017-10-13 09:30:00,70.0,70.03,69.98,69.98,10712.0,60.2851,60.3109,60.2679,60.2679,10712.0
2017-10-13 09:35:00,69.97,70.0,69.96,69.99,16148.0,60.2593,60.2851,60.2507,60.2765,16148.0
2017-10-13 09:40:00,69.99,70.0,69.98,69.99,16272.0,60.2765,60.2851,60.2679,60.2765,16272.0
2017-10-13 09:45:00,69.99,70.0,69.96,69.99,43011.0,60.2765,60.2851,60.2507,60.2765,43011.0
2017-10-13 09:50:00,69.99,70.01,69.99,70.01,2800.0,60.2765,60.2937,60.2765,60.2937,2800.0
2017-10-13 09:55:00,70.01,70.01,70.0,70.0,6000.0,60.2937,60.2937,60.2851,60.2851,6000.0
2017-10-13 10:00:00,70.0,70.03,69.99,70.02,22960.0,60.2851,60.3109,60.2765,60.3023,22960.0
2017-10-13 10:05:00,70.03,70.04,70.01,70.03,23300.0,60.3109,60.3196,60.2937,60.3109,23300.0
2017-10-13 10:10:00,70.03,70.03,70.01,70.02,58130.0,60.3109,60.3109,60.2937,60.3023,58130.0
2017-10-13 10:15:00,70.03,70.03,70.02,70.03,4600.0,60.3109,60.3109,60.3023,60.3109,4600.0
2017-10-13 10:20:00,70.04,70.07,70.04,70.06,7458.0,60.3196,60.3454,60.3196,60.3368,7458.0
2017-10-13 10:25:00,70.06,70.06,70.04,70.06,19400.0,60.3368,60.3368,60.3196,60.3368,19400.0
2017-10-13 10:30:00,70.06,70.06,70.05,70.06,3800.0,60.3368,60.3368,60.3282,60.3368,3800.0
2017-10-13 10:35:00,70.05,70.06,70.05,70.05,3591.0,60.3282,60.3368,60.3282,60.3282,3591.0
2017-10-13 10:40:00,70.05,70.06,70.04,70.05,4297.0,60.3282,60.3368,60.3196,60.3282,4297.0
2017-10-13 10:45:00,70.06,70.07,70.05,70.05,9919.0,60.3368,60.3454,60.3282,60.3282,9919.0
2017-10-13 10:50:00,70.04,70.04,70.01,70.01,2200.0,60.3196,60.3196,60.2937,60.2937,2200.0
2017-10-13 10:55:00,70.01,70.02,70.0,70.02,5786.0,60.2937,60.3023,60.2851,60.3023,5786.0
2017-10-13 11:00:00,70.02,70.03,70.02,70.03,2600.0,60.3023,60.3109,60.3023,60.3109,2600.0
2017-10-13 11:05:00,70.02,70.03,70.02,70.03,1716.0,60.3023,60.3109,60.3023,60.3109,1716.0
2017-10-13 11:10:00,70.03,70.05,70.03,70.03,4231.0,60.3109,60.3282,60.3109,60.3109,4231.0
2017-10-13 11:15:00,70.04,70.04,70.03,70.04,500.0,60.3196,60.3196,60.3109,60.3196,500.0
2017-10-13 11:20:00,70.03,70.04,70.02,70.04,9000.0,60.3109,60.3196,60.3023,60.3196,9000.0
2017-10-13 11:25:00,70.04,70.05,70.02,70.03,9690.0,60.3196,60.3282,60.3023,60.3109,9690.0
2017-10-13 11:30:00,70.03,70.03,69.98,69.99,8222.0,60.3109,60.3109,60.2679,60.2765,8222.0
2017-10-13 11:35:00,69.98,70.02,69.98,70.0,8855.0,60.2679,60.3023,60.2679,60.2851,8855.0
2017-10-13 11:40:00,70.01,70.01,70.0,70.01,521.0,60.2937,60.2937,60.2851,60.2937,521.0
2017-10-13 11:45:00,70.01,70.01,70.0,70.01,1500.0,60.2937,60.2937,60.2851,60.2937,1500.0
2017-10-13 11:50:00,70.01,70.03,70.01,70.03,1100.0,60.2937,60.3109,60.2937,60.3109,1100.0
2017-10-13 11:55:00,70.03,70.04,70.02,70.03,3631.0,60.3109,60.3196,60.3023,60.3109,3631.0
2017-10-13 12:00:00,70.03,70.03,70.02,70.03,498.0,60.3109,60.3109,60.3023,60.3109,498.0
2017-10-13 12:05:00,70.03,70.04,70.03,70.03,3709.0,60.3109,60.3196,60.3109,60.3109,3709.0
2017-10-13 12:10:00,70.03,70.04,70.03,70.04,500.0,60.3109,60.3196,60.3109,60.3196,500.0
2017-10-13 12:15:00,70.03,70.03,70.02,70.03,3100.0,60.3109,60.3109,60.3023,60.3109,3100.0
2017-10-13 12:20:00,70.04,70.04,70.04,70.04,1000.0,60.3196,60.3196,60.3196,60.3196,1000.0
2017-10-13 12:25:00,70.05,70.06,70.04,70.05,8314.0,60.3282,60.3368,60.3196,60.3282,8314.0
2017-10-13 12:30:00,70.05,70.06,70.05,70.05,14107.0,60.3282,60.3368,60.3282,60.3282,14107.0
2017-10-13 12:35:00,70.04,70.04,70.04,70.04,2219.0,60.3196,60.3196,60.3196,60.3196,2219.0
2017-10-13 12:40:00,70.04,70.05,70.04,70.05,1600.0,60.3196,60.3282,60.3196,60.3282,1600.0
2017-10-13 12:45:00,70.05,70.05,70.03,70.04,2700.0,60.3282,60.3282,60.3109,60.3196,2700.0
2017-10-13 12:50:00,70.04,70.05,70.03,70.04,2148.0,60.3196,60.3282,60.3109,60.3196,2148.0
2017-10-13 12:55:00,70.05,70.05,70.04,70.04,1084.0,60.3282,60.3282,60.3196,60.3196,1084.0
2017-10-13 13:00:00,70.04,70.05,70.04,70.05,700.0,60.3196,60.3282,60.3196,60.3282,700.0
2017-10-13 13:05:00,70.04,70.04,70.04,70.04,1800.0,60.3196,60.3196,60.3196,60.3196,1800.0
2017-10-13 13:10:00,70.03,70.04,70.03,70.04,300.0,60.3109,60.3196,60.3109,60.3196,300.0
2017-10-13 13:15:00,70.03,70.05,70.03,70.03,1894.0,60.3109,60.3282,60.3109,60.3109,1894.0
2017-10-13 13:20:00,70.03,70.05,70.03,70.05,4613.0,60.3109,60.3282,60.3109,60.3282,4613.0
2017-10-13 13:25:00,70.05,70.07,70.05,70.07,7400.0,60.3282,60.3454,60.3282,60.3454,7400.0
2017-10-13 13:30:00,70.07,70.07,70.06,70.07,1780.0,60.3454,60.3454,60.3368,60.3454,1780.0
2017-10-13 13:35:00,70.07,70.07,70.06,70.06,446.0,60.3454,60.3454,60.3368,60.3368,446.0
2017-10-13 13:40:00,70.06,70.07,70.05,70.06,7901.0,60.3368,60.3454,60.3282,60.3368,7901.0
2017-10-13 13:45:00,70.05,70.06,70.05,70.05,1972.0,60.3282,60.3368,60.3282,60.3282,1972.0
2017-10-13 13:50:00,70.05,70.05,70.04,70.04,3536.0,60.3282,60.3282,60.3196,60.3196,3536.0
2017-10-13 13:55:00,70.04,70.04,70.02,70.03,5821.0,60.3196,60.3196,60.3023,60.3109,5821.0
2017-10-13 14:00:00,70.02,70.03,70.02,70.02,1711.0,60.3023,60.3109,60.3023,60.3023,1711.0
2017-10-13 14:05:00,70.02,70.02,70.01,70.02,1083.0,60.3023,60.3023,60.2937,60.3023,1083.0
2017-10-13 14:10:00,70.02,70.03,70.01,70.02,3436.0,60.3023,60.3109,60.2937,60.3023,3436.0
2017-10-13 14:15:00,70.02,70.02,70.01,70.01,3820.0,60.3023,60.3023,60.2937,60.2937,3820.0
2017-10-13 14:20:00,70.01,70.01,70.0,70.0,3502.0,60.2937,60.2937,60.2851,60.2851,3502.0
2017-10-13 14:25:00,70.01,70.02,70.0,70.02,15120.0,60.2937,60.3023,60.2851,60.3023,15120.0
2017-10-13 14:30:00,70.02,70.02,70.0,70.01,25491.0,60.3023,60.3023,60.2851,60.2937,25491.0
2017-10-13 14:35:00,70.02,70.02,70.0,70.01,22313.0,60.3023,60.3023,60.2851,60.2937,22313.0
2017-10-13 14:40:00,70.01,70.01,69.99,70.0,18975.0,60.2937,60.2937,60.2765,60.2851,18975.0
2017-10-13 14:45:00,70.0,70.0,69.99,70.0,2517.0,60.2851,60.2851,60.2765,60.2851,2517.0
2017-10-13 14:50:00,70.01,70.02,70.01,70.02,1589.0,60.2937,60.3023,60.2937,60.3023,1589.0
2017-10-13 14:55:00,70.02,70.02,70.01,70.02,2743.0,60.3023,60.3023,60.2937,60.3023,2743.0
2017-10-13 15:00:00,70.01,70.02,70.01,70.02,2314.0,60.2937,60.3023,60.2937,60.3023,2314.0
2017-10-13 15:05:00,70.02,70.03,70.02,70.03,4322.0,60.3023,60.3109,60.3023,60.3109,4322.0
2017-10-13 15:10:00,70.03,70.04,70.02,70.03,3730.0,60.3109,60.3196,60.3023,60.3109,3730.0
2017-10-13 15:15:00,70.03,70.03,70.01,70.02,15227.0,60.3109,60.3109,60.2937,60.3023,15227.0
2017-10-13 15:20:00,70.02,70.03,70.01,70.02,2431.0,60.3023,60.3109,60.2937,60.3023,2431.0
2017-10-13 15:25:00,70.02,70.03,70.02,70.03,15901.0,60.3023,60.3109,60.3023,60.3109,15901.0
2017-10-13 15:30:00,70.03,70.03,70.0,70.01,3700.0,60.3109,60.3109,60.2851,60.2937,3700.0
2017-10-13 15:35:00,70.01,70.02,70.0,70.01,3788.0,60.2937,60.3023,60.2851,60.2937,3788.0
2017-10-13 15:40:00,70.01,70.01,69.99,69.99,7078.0,60.2937,60.2937,60.2765,60.2765,7078.0
2017-10-13 15:45:00,69.98,69.99,69.97,69.98,7709.0,60.2679,60.2765,60.2593,60.2679,7709.0
2017-10-13 15:50:00,69.98,69.99,69.97,69.97,13726.0,60.2679,60.2765,60.2593,60.2593,13726.0
2017-10-13 15:55:00,69.98,69.99,69.96,69.99,57497.0,60.2679,60.2765,60.2507,60.2765,57497.0
2017-10-16 09:30:00,70.03,70.11,70.03,70.1,44870.0,60.3109,60.3798,60.3109,60.3712,44870.0
2017-10-16 09:35:00,70.1,70.1,70.08,70.08,18064.0,60.3712,60.3712,60.354,60.354,18064.0
2017-10-16 09:40:00,70.08,70.11,70.08,70.1,13151.0,60.354,60.3798,60.354,60.3712,13151.0
2017-10-16 09:45:00,70.11,70.12,70.1,70.11,10299.0,60.3798,60.3885,60.3712,60.3798,10299.0
2017-10-16 09:50:00,70.11,70.12,70.1,70.1,42761.0,60.3798,60.3885,60.3712,60.3712,42761.0
2017-10-16 09:55:00,70.1,70.11,70.08,70.09,25566.0,60.3712,60.3798,60.354,60.3626,25566.0
2017-10-16 10:00:00,70.09,70.11,70.08,70.1,321780.0,60.3626,60.3798,60.354,60.3712,321780.0
2017-10-16 10:05:00,70.1,70.11,70.07,70.08,32237.0,60.3712,60.3798,60.3454,60.354,32237.0
2017-10-16 10:10:00,70.07,70.08,70.07,70.08,12353.0,60.3454,60.354,60.3454,60.354,12353.0
2017-10-16 10:15:00,70.07,70.08,70.05,70.05,33336.0,60.3454,60.354,60.3282,60.3282,33336.0
2017-10-16 10:20:00,70.04,70.04,70.0,70.03,27986.0,60.3196,60.3196,60.2851,60.3109,27986.0
2017-10-16 10:25:00,70.03,70.04,70.03,70.04,20111.0,60.3109,60.3196,60.3109,60.3196,20111.0
2017-10-16 10:30:00,70.04,70.04,70.02,70.04,24505.0,60.3196,60.3196,60.3023,60.3196,24505.0
2017-10-16 10:35:00,70.04,70.05,70.03,70.04,15553.0,60.3196,60.3282,60.3109,60.3196,15553.0
2017-10-16 10:40:00,70.03,70.04,70.02,70.03,31252.0,60.3109,60.3196,60.3023,60.3109,31252.0
2017-10-16 10:45:00,70.02,70.03,70.01,70.03,19808.0,60.3023,60.3109,60.2937,60.3109,19808.0
2017-10-16 10:50:00,70.03,70.04,70.02,70.02,22845.0,60.3109,60.3196,60.3023,60.3023,22845.0
2017-10-16 10:55:00,70.02,70.02,70.0,70.01,26105.0,60.3023,60.3023,60.2851,60.2937,26105.0
2017-10-16 11:00:00,70.01,70.03,70.0,70.03,10119.0,60.2937,60.3109,60.2851,60.3109,10119.0
2017-10-16 11:05:00,70.03,70.04,70.03,70.03,3655.0,60.3109,60.3196,60.3109,60.3109,3655.0
2017-10-16 11:10:00,70.04,70.04,70.03,70.04,13191.0,60.3196,60.3196,60.3109,60.3196,13191.0
2017-10-16 11:15:00,70.04,70.04,70.02,70.03,32303.0,60.3196,60.3196,60.3023,60.3109,32303.0
2017-10-16 11:20:00,70.03,70.05,70.03,70.05,3100.0,60.3109,60.3282,60.3109,60.3282,3100.0
2017-10-16 11:25:00,70.05,70.07,70.05,70.07,22521.0,60.3282,60.3454,60.3282,60.3454,22521.0
2017-10-16 11:30:00,70.06,70.07,70.04,70.05,49178.0,60.3368,60.3454,60.3196,60.3282,49178.0
2017-10-16 11:35:00,70.06,70.06,70.04,70.04,17115.0,60.3368,60.3368,60.3196,60.3196,17115.0
2017-10-16 11:40:00,70.05,70.06,70.04,70.04,26639.0,60.3282,60.3368,60.3196,60.3196,26639.0
2017-10-16 11:45:00,70.05,70.05,70.04,70.04,14726.0,60.3282,60.3282,60.3196,60.3196,14726.0
2017-10-16 11:50:00,70.05,70.05,70.04,70.04,13266.0,60.3282,60.3282,60.3196,60.3196,13266.0
2017-10-16 11:55:00,70.03,70.03,70.02,70.03,12156.0,60.3109,60.3109,60.3023,60.3109,12156.0
2017-10-16 12:00:00,70.03,70.04,70.02,70.03,14895.0,60.3109,60.3196,60.3023,60.3109,14895.0
2017-10-16 12:05:00,70.02,70.03,70.01,70.02,28424.0,60.3023,60.3109,60.2937,60.3023,28424.0
2017-10-16 12:10:00,70.01,70.02,70.0,70.01,12901.0,60.2937,60.3023,60.2851,60.2937,12901.0
2017-10-16 12:15:00,70.0,70.0,69.98,69.99,12489.0,60.2851,60.2851,60.2679,60.2765,12489.0
2017-10-16 12:20:00,69.99,70.0,69.98,69.99,24772.0,60.2765,60.2851,60.2679,60.2765,24772.0
2017-10-16 12:25:00,70.0,70.0,70.0,70.0,3380.0,60.2851,60.2851,60.2851,60.2851,3380.0
2017-10-16 12:30:00,70.0,70.01,70.0,70.0,19064.0,60.2851,60.2937,60.2851,60.2851,19064.0
2017-10-16 12:35:00,70.01,70.02,70.0,70.02,1926.0,60.2937,60.3023,60.2851,60.3023,1926.0
2017-10-16 12:40:00,70.02,70.03,70.02,70.02,7387.0,60.3023,60.3109,60.3023,60.3023,7387.0
2017-10-16 12:45:00,70.03,70.03,70.02,70.03,6900.0,60.3109,60.3109,60.3023,60.3109,6900.0
2017-10-16 12:50:00,70.03,70.03,70.02,70.03,2387.0,60.3109,60.3109,60.3023,60.3109,2387.0
2017-10-16 12:55:00,70.03,70.03,70.02,70.03,17278.0,60.3109,60.3109,60.3023,60.3109,17278.0
2017-10-16 13:00:00,70.02,70.03,70.02,70.03,23724.0,60.3023,60.3109,60.3023,60.3109,23724.0
2017-10-16 13:05:00,70.02,70.02,70.01,70.01,41213.0,60.3023,60.3023,60.2937,60.2937,41213.0
2017-10-16 13:10:00,70.01,70.03,70.01,70.02,9524.0,60.2937,60.3109,60.2937,60.3023,9524.0
2017-10-16 13:15:00,70.03,70.04,70.02,70.04,8240.0,60.3109,60.3196,60.3023,60.3196,8240.0
2017-10-16 13:20:00,70.03,70.04,70.02,70.03,27229.0,60.3109,60.3196,60.3023,60.3109,27229.0
2017-10-16 13:25:00,70.02,70.03,70.02,70.03,43279.0,60.3023,60.3109,60.3023,60.3109,43279.0
2017-10-16 13:30:00,70.03,70.04,70.02,70.04,19807.0,60.3109,60.3196,60.3023,60.3196,19807.0
2017-10-16 13:35:00,70.04,70.05,70.04,70.05,2072.0,60.3196,60.3282,60.3196,60.3282,2072.0
2017-10-16 13:40:00,70.05,70.05,70.04,70.05,4066.0,60.3282,60.3282,60.3196,60.3282,4066.0
2017-10-16 13:45:00,70.05,70.05,70.04,70.05,2910.0,60.3282,60.3282,60.3196,60.3282,2910.0
2017-10-16 13:50:00,70.05,70.05,70.04,70.04,11639.0,60.3282,60.3282,60.3196,60.3196,11639.0
2017-10-16 13:55:00,70.05,70.05,70.02,70.03,57046.0,60.3282,60.3282,60.3023,60.3109,57046.0
2017-10-16 14:00:00,70.02,70.04,70.02,70.03,11612.0,60.3023,60.3196,60.3023,60.3109,11612.0
2017-10-16 14:05:00,70.03,70.04,70.03,70.04,12063.0,60.3109,60.3196,60.3109,60.3196,12063.0
2017-10-16 14:10:00,70.04,70.05,70.01,70.02,73301.0,60.3196,60.3282,60.2937,60.3023,73301.0
2017-10-16 14:15:00,70.02,70.03,70.01,70.03,5266.0,60.3023,60.3109,60.2937,60.3109,5266.0
2017-10-16 14:20:00,70.03,70.04,70.02,70.04,6889.0,60.3109,60.3196,60.3023,60.3196,6889.0
2017-10-16 14:25:00,70.04,70.04,70.03,70.04,15729.0,60.3196,60.3196,60.3109,60.3196,15729.0
2017-10-16 14:30:00,70.03,70.04,70.02,70.03,10279.0,60.3109,60.3196,60.3023,60.3109,10279.0
2017-10-16 14:35:00,70.03,70.03,70.02,70.03,6766.0,60.3109,60.3109,60.3023,60.3109,6766.0
2017-10-16 14:40:00,70.02,70.03,70.02,70.03,12661.0,60.3023,60.3109,60.3023,60.3109,12661.0
2017-10-16 14:45:00,70.02,70.03,70.01,70.02,36768.0,60.3023,60.3109,60.2937,60.3023,36768.0
2017-10-16 14:50:00,70.01,70.03,70.01,70.03,24692.0,60.2937,60.3109,60.2937,60.3109,24692.0
2017-10-16 14:55:00,70.03,70.03,70.01,70.02,24632.0,60.3109,60.3109,60.2937,60.3023,24632.0
2017-10-16 15:00:00,70.02,70.02,70.01,70.02,17594.0,60.3023,60.3023,60.2937,60.3023,17594.0
2017-10-16 15:05:00,70.01,70.02,70.01,70.02,14612.0,60.2937,60.3023,60.2937,60.3023,14612.0
2017-10-16 15:10:00,70.02,70.03,70.01,70.03,10562.0,60.3023,60.3109,60.2937,60.3109,10562.0
2017-10-16 15:15:00,70.03,70.03,70.02,70.03,5390.0,60.3109,60.3109,60.3023,60.3109,5390.0
2017-10-16 15:20:00,70.03,70.03,70.02,70.03,4002.0,60.3109,60.3109,60.3023,60.3109,4002.0
2017-10-16 15:25:00,70.03,70.03,70.03,70.03,10220.0,60.3109,60.3109,60.3109,60.3109,10220.0
2017-10-16 15:30:00,70.03,70.04,70.03,70.04,11633.0,60.3109,60.3196,60.3109,60.3196,11633.0
2017-10-16 15:35:00,70.03,70.05,70.03,70.05,8779.0,60.3109,60.3282,60.3109,60.3282,8779.0
2017-10-16 15:40:00,70.05,70.05,70.04,70.05,13417.0,60.3282,60.3282,60.3196,60.3282,13417.0
2017-10-16 15:45:00,70.05,70.05,70.04,70.04,9869.0,60.3282,60.3282,60.3196,60.3196,9869.0
2017-10-16 15:50:00,70.05,70.06,70.04,70.05,64906.0,60.3282,60.3368,60.3196,60.3282,64906.0
2017-10-16 15:55:00,70.05,70.07,70.04,70.07,141543.0,60.3282,60.3454,60.3196,60.3454,141543.0
2017-10-17 09:30:00,69.97,69.97,69.95,69.95,20608.0,60.2593,60.2593,60.2421,60.2421,20608.0
2017-10-17 09:35:00,69.95,69.96,69.94,69.96,4642.0,60.2421,60.2507,60.2334,60.2507,4642.0
2017-10-17 09:40:00,69.97,69.97,69.96,69.97,7205.0,60.2593,60.2593,60.2507,60.2593,7205.0
2017-10-17 09:45:00,69.96,69.97,69.95,69.96,11116.0,60.2507,60.2593,60.2421,60.2507,11116.0
2017-10-17 09:50:00,69.95,69.96,69.94,69.94,5350.0,60.2421,60.2507,60.2334,60.2334,5350.0
2017-10-17 09:55:00,69.95,69.96,69.95,69.95,6488.0,60.2421,60.2507,60.2421,60.2421,6488.0
2017-10-17 10:00:00,69.96,69.96,69.94,69.96,41964.0,60.2507,60.2507,60.2334,60.2507,41964.0
2017-10-17 10:05:00,69.96,69.97,69.95,69.95,3600.0,60.2507,60.2593,60.2421,60.2421,3600.0
2017-10-17 10:10:00,69.96,69.96,69.95,69.95,15002.0,60.2507,60.2507,60.2421,60.2421,15002.0
2017-10-17 10:15:00,69.95,69.96,69.94,69.95,8536.0,60.2421,60.2507,60.2334,60.2421,8536.0
2017-10-17 10:20:00,69.94,69.95,69.93,69.93,11789.0,60.2334,60.2421,60.2248,60.2248,11789.0
2017-10-17 10:25:00,69.93,69.93,69.91,69.92,8622.0,60.2248,60.2248,60.2076,60.2162,8622.0
2017-10-17 10:30:00,69.91,69.92,69.91,69.91,7077.0,60.2076,60.2162,60.2076,60.2076,7077.0
2017-10-17 10:35:00,69.91,69.92,69.9,69.9,8480.0,60.2076,60.2162,60.199,60.199,8480.0
2017-10-17 10:40:00,69.89,69.89,69.86,69.86,22397.0,60.1904,60.1904,60.1645,60.1645,22397.0
2017-10-17 10:45:00,69.86,69.88,69.86,69.88,8300.0,60.1645,60.1818,60.1645,60.1818,8300.0
2017-10-17 10:50:00,69.88,69.89,69.88,69.89,13765.0,60.1818,60.1904,60.1818,60.1904,13765.0
2017-10-17 10:55:00,69.89,69.89,69.89,69.89,2400.0,60.1904,60.1904,60.1904,60.1904,2400.0
2017-10-17 11:00:00,69.89,69.92,69.89,69.91,5349.0,60.1904,60.2162,60.1904,60.2076,5349.0
2017-10-17 11:05:00,69.92,69.94,69.92,69.93,5634.0,60.2162,60.2334,60.2162,60.2248,5634.0
2017-10-17 11:10:00,69.93,69.93,69.92,69.92,9172.0,60.2248,60.2248,60.2162,60.2162,9172.0
2017-10-17 11:15:00,69.92,69.93,69.92,69.93,1470.0,60.2162,60.2248,60.2162,60.2248,1470.0
2017-10-17 11:20:00,69.93,69.93,69.93,69.93,6576.0,60.2248,60.2248,60.2248,60.2248,6576.0
2017-10-17 11:25:00,69.93,69.94,69.93,69.93,9701.0,60.2248,60.2334,60.2248,60.2248,9701.0
2017-10-17 11:30:00,69.93,69.93,69.88,69.88,19534.0,60.2248,60.2248,60.1818,60.1818,19534.0
2017-10-17 11:35:00,69.89,69.89,69.88,69.88,16284.0,60.1904,60.1904,60.1818,60.1818,16284.0
2017-10-17 11:40:00,69.89,69.9,69.88,69.9,2766.0,60.1904,60.199,60.1818,60.199,2766.0
2017-10-17 11:45:00,69.89,69.9,69.89,69.9,4271.0,60.1904,60.199,60.1904,60.199,4271.0
2017-10-17 11:50:00,69.89,69.89,69.88,69.89,6900.0,60.1904,60.1904,60.1818,60.1904,6900.0
2017-10-17 11:55:00,69.89,69.89,69.88,69.89,1620.0,60.1904,60.1904,60.1818,60.1904,1620.0
2017-10-17 12:00:00,69.89,69.89,69.88,69.89,1600.0,60.1904,60.1904,60.1818,60.1904,1600.0
2017-10-17 12:05:00,69.89,69.9,69.88,69.9,1700.0,60.1904,60.199,60.1818,60.199,1700.0
2017-10-17 12:10:00,69.9,69.91,69.9,69.91,4115.0,60.199,60.2076,60.199,60.2076,4115.0
2017-10-17 12:15:00,69.91,69.91,69.9,69.91,5805.0,60.2076,60.2076,60.199,60.2076,5805.0
2017-10-17 12:20:00,69.91,69.91,69.89,69.91,22833.0,60.2076,60.2076,60.1904,60.2076,22833.0
2017-10-17 12:25:00,69.91,69.92,69.9,69.91,5446.0,60.2076,60.2162,60.199,60.2076,5446.0
2017-10-17 12:30:00,69.91,69.92,69.91,69.92,992.0,60.2076,60.2162,60.2076,60.2162,992.0
2017-10-17 12:35:00,69.92,69.93,69.91,69.92,10060.0,60.2162,60.2248,60.2076,60.2162,10060.0
2017-10-17 12:40:00,69.93,69.94,69.92,69.94,1800.0,60.2248,60.2334,60.2162,60.2334,1800.0
2017-10-17 12:45:00,69.94,69.94,69.92,69.92,9208.0,60.2334,60.2334,60.2162,60.2162,9208.0
2017-10-17 12:50:00,69.92,69.93,69.92,69.92,6100.0,60.2162,60.2248,60.2162,60.2162,6100.0
2017-10-17 12:55:00,69.92,69.92,69.91,69.91,4686.0,60.2162,60.2162,60.2076,60.2076,4686.0
2017-10-17 13:00:00,69.92,69.92,69.91,69.92,2780.0,60.2162,60.2162,60.2076,60.2162,2780.0
2017-10-17 13:05:00,69.91,69.92,69.91,69.92,5948.0,60.2076,60.2162,60.2076,60.2162,5948.0
2017-10-17 13:10:00,69.92,69.92,69.91,69.92,12324.0,60.2162,60.2162,60.2076,60.2162,12324.0
2017-10-17 13:15:00,69.92,69.92,69.91,69.92,59657.0,60.2162,60.2162,60.2076,60.2162,59657.0
2017-10-17 13:20:00,69.92,69.93,69.9,69.9,47640.0,60.2162,60.2248,60.199,60.199,47640.0
2017-10-17 13:25:00,69.92,69.92,69.91,69.91,600.0,60.2162,60.2162,60.2076,60.2076,600.0
2017-10-17 13:30:00,69.9,69.91,69.89,69.9,3700.0,60.199,60.2076,60.1904,60.199,3700.0
2017-10-17 13:35:00,69.9,69.92,69.89,69.91,1501.0,60.199,60.2162,60.1904,60.2076,1501.0
2017-10-17 13:40:00,69.9,69.91,69.9,69.91,3000.0,60.199,60.2076,60.199,60.2076,3000.0
2017-10-17 13:45:00,69.91,69.91,69.9,69.91,734.0,60.2076,60.2076,60.199,60.2076,734.0
2017-10-17 13:50:00,69.91,69.91,69.9,69.91,1050.0,60.2076,60.2076,60.199,60.2076,1050.0
2017-10-17 13:55:00,69.91,69.91,69.9,69.91,2070.0,60.2076,60.2076,60.199,60.2076,2070.0
2017-10-17 14:00:00,69.92,69.93,69.91,69.92,8883.0,60.2162,60.2248,60.2076,60.2162,8883.0
2017-10-17 14:05:00,69.92,69.93,69.92,69.92,4602.0,60.2162,60.2248,60.2162,60.2162,4602.0
2017-10-17 14:10:00,69.93,69.94,69.92,69.94,5896.0,60.2248,60.2334,60.2162,60.2334,5896.0
2017-10-17 14:15:00,69.94,69.96,69.94,69.95,19759.0,60.2334,60.2507,60.2334,60.2421,19759.0
2017-10-17 14:20:00,69.95,69.96,69.95,69.95,8217.0,60.2421,60.2507,60.2421,60.2421,8217.0
2017-10-17 14:25:00,69.95,69.96,69.95,69.96,2406.0,60.2421,60.2507,60.2421,60.2507,2406.0
2017-10-17 14:30:00,69.96,69.96,69.95,69.95,10760.0,60.2507,60.2507,60.2421,60.2421,10760.0
2017-10-17 14:35:00,69.95,69.96,69.95,69.96,31769.0,60.2421,60.2507,60.2421,60.2507,31769.0
2017-10-17 14:40:00,69.96,69.97,69.95,69.97,2163.0,60.2507,60.2593,60.2421,60.2593,2163.0
2017-10-17 14:45:00,69.96,69.97,69.96,69.97,840.0,60.2507,60.2593,60.2507,60.2593,840.0
2017-10-17 14:50:00,69.96,69.97,69.96,69.97,2907.0,60.2507,60.2593,60.2507,60.2593,2907.0
2017-10-17 14:55:00,69.97,69.98,69.96,69.97,21242.0,60.2593,60.2679,60.2507,60.2593,21242.0
2017-10-17 15:00:00,69.98,69.98,69.97,69.98,6700.0,60.2679,60.2679,60.2593,60.2679,6700.0
2017-10-17 15:05:00,69.98,69.98,69.97,69.98,8923.0,60.2679,60.2679,60.2593,60.2679,8923.0
2017-10-17 15:10:00,69.98,69.99,69.97,69.98,44806.0,60.2679,60.2765,60.2593,60.2679,44806.0
2017-10-17 15:15:00,69.97,69.98,69.97,69.97,1350.0,60.2593,60.2679,60.2593,60.2593,1350.0
2017-10-17 15:20:00,69.97,69.98,69.97,69.97,11109.0,60.2593,60.2679,60.2593,60.2593,11109.0
2017-10-17 15:25:00,69.98,69.98,69.97,69.98,7000.0,60.2679,60.2679,60.2593,60.2679,7000.0
2017-10-17 15:30:00,69.98,70.0,69.98,69.99,12000.0,60.2679,60.2851,60.2679,60.2765,12000.0
2017-10-17 15:35:00,70.0,70.0,69.99,70.0,2643.0,60.2851,60.2851,60.2765,60.2851,2643.0
2017-10-17 15:40:00,70.0,70.01,69.99,70.01,12587.0,60.2851,60.2937,60.2765,60.2937,12587.0
2017-10-17 15:45:00,70.01,70.01,70.0,70.0,24353.0,60.2937,60.2937,60.2851,60.2851,24353.0
2017-10-17 15:50:00,70.0,70.01,70.0,70.0,22538.0,60.2851,60.2937,60.2851,60.2851,22538.0
2017-10-17 15:55:00,70.0,70.02,69.98,70.0,121050.0,60.2851,60.3023,60.2679,60.2851,121050.0
2017-10-18 09:30:00,70.14,70.14,70.1,70.12,50032.0,60.4057,60.4057,60.3712,60.3885,50032.0
2017-10-18 09:35:00,70.12,70.12,70.11,70.11,12406.0,60.3885,60.3885,60.3798,60.3798,12406.0
2017-10-18 09:40:00,70.11,70.11,70.09,70.11,14442.0,60.3798,60.3798,60.3626,60.3798,14442.0
2017-10-18 09:45:00,70.1,70.1,70.07,70.07,24927.0,60.3712,60.3712,60.3454,60.3454,24927.0
2017-10-18 09:50:00,70.08,70.09,70.07,70.08,5948.0,60.354,60.3626,60.3454,60.354,5948.0
2017-10-18 09:55:00,70.08,70.08,70.07,70.07,28300.0,60.354,60.354,60.3454,60.3454,28300.0
2017-10-18 10:00:00,70.07,70.08,70.06,70.08,11765.0,60.3454,60.354,60.3368,60.354,11765.0
2017-10-18 10:05:00,70.07,70.07,70.03,70.03,21306.0,60.3454,60.3454,60.3109,60.3109,21306.0
2017-10-18 10:10:00,70.02,70.03,70.01,70.03,28461.0,60.3023,60.3109,60.2937,60.3109,28461.0
2017-10-18 10:15:00,70.03,70.04,70.02,70.03,7035.0,60.3109,60.3196,60.3023,60.3109,7035.0
2017-10-18 10:20:00,70.04,70.04,70.03,70.03,7489.0,60.3196,60.3196,60.3109,60.3109,7489.0
2017-10-18 10:25:00,70.04,70.06,70.04,70.06,17600.0,60.3196,60.3368,60.3196,60.3368,17600.0
2017-10-18 10:30:00,70.06,70.08,70.06,70.07,10549.0,60.3368,60.354,60.3368,60.3454,10549.0
2017-10-18 10:35:00,70.08,70.08,70.06,70.06,31812.0,60.354,60.354,60.3368,60.3368,31812.0
2017-10-18 10:40:00,70.07,70.08,70.06,70.08,6314.0,60.3454,60.354,60.3368,60.354,6314.0
2017-10-18 10:45:00,70.09,70.1,70.08,70.1,7400.0,60.3626,60.3712,60.354,60.3712,7400.0
2017-10-18 10:50:00,70.1,70.11,70.09,70.1,6205.0,60.3712,60.3798,60.3626,60.3712,6205.0
2017-10-18 10:55:00,70.09,70.09,70.07,70.08,17597.0,60.3626,60.3626,60.3454,60.354,17597.0
2017-10-18 11:00:00,70.09,70.09,70.07,70.07,14882.0,60.3626,60.3626,60.3454,60.3454,14882.0
2017-10-18 11:05:00,70.07,70.08,70.06,70.06,8488.0,60.3454,60.354,60.3368,60.3368,8488.0
2017-10-18 11:10:00,70.06,70.07,70.06,70.06,4298.0,60.3368,60.3454,60.3368,60.3368,4298.0
2017-10-18 11:15:00,70.06,70.06,70.02,70.03,24605.0,60.3368,60.3368,60.3023,60.3109,24605.0
2017-10-18 11:20:00,70.03,70.04,70.02,70.02,7514.0,60.3109,60.3196,60.3023,60.3023,7514.0
2017-10-18 11:25:00,70.02,70.03,70.02,70.03,4245.0,60.3023,60.3109,60.3023,60.3109,4245.0
2017-10-18 11:30:00,70.04,70.05,70.03,70.05,20875.0,60.3196,60.3282,60.3109,60.3282,20875.0
2017-10-18 11:35:00,70.04,70.05,70.04,70.05,6928.0,60.3196,60.3282,60.3196,60.3282,6928.0
2017-10-18 11:40:00,70.06,70.07,70.05,70.06,6616.0,60.3368,60.3454,60.3282,60.3368,6616.0
2017-10-18 11:45:00,70.06,70.07,70.06,70.06,11557.0,60.3368,60.3454,60.3368,60.3368,11557.0
2017-10-18 11:50:00,70.06,70.07,70.06,70.06,6256.0,60.3368,60.3454,60.3368,60.3368,6256.0
2017-10-18 11:55:00,70.07,70.07,70.05,70.05,6370.0,60.3454,60.3454,60.3282,60.3282,6370.0
2017-10-18 12:00:00,70.06,70.08,70.05,70.08,6192.0,60.3368,60.354,60.3282,60.354,6192.0
2017-10-18 12:05:00,70.08,70.09,70.06,70.08,58733.0,60.354,60.3626,60.3368,60.354,58733.0
2017-10-18 12:10:00,70.08,70.08,70.07,70.08,9366.0,60.354,60.354,60.3454,60.354,9366.0
2017-10-18 12:15:00,70.08,70.09,70.07,70.09,3995.0,60.354,60.3626,60.3454,60.3626,3995.0
2017-10-18 12:20:00,70.09,70.11,70.09,70.11,10372.0,60.3626,60.3798,60.3626,60.3798,10372.0
2017-10-18 12:25:00,70.12,70.12,70.11,70.12,15633.0,60.3885,60.3885,60.3798,60.3885,15633.0
2017-10-18 12:30:00,70.12,70.13,70.12,70.12,5018.0,60.3885,60.3971,60.3885,60.3885,5018.0
2017-10-18 12:35:00,70.13,70.13,70.12,70.13,14901.0,60.3971,60.3971,60.3885,60.3971,14901.0
2017-10-18 12:40:00,70.13,70.13,70.12,70.13,2766.0,60.3971,60.3971,60.3885,60.3971,2766.0
2017-10-18 12:45:00,70.13,70.13,70.12,70.13,19248.0,60.3971,60.3971,60.3885,60.3971,19248.0
2017-10-18 12:50:00,70.12,70.13,70.12,70.12,34759.0,60.3885,60.3971,60.3885,60.3885,34759.0
2017-10-18 12:55:00,70.12,70.13,70.11,70.11,16790.0,60.3885,60.3971,60.3798,60.3798,16790.0
2017-10-18 13:00:00,70.11,70.13,70.11,70.12,8637.0,60.3798,60.3971,60.3798,60.3885,8637.0
2017-10-18 13:05:00,70.12,70.13,70.12,70.12,46704.0,60.3885,60.3971,60.3885,60.3885,46704.0
2017-10-18 13:10:00,70.12,70.13,70.12,70.12,7979.0,60.3885,60.3971,60.3885,60.3885,7979.0
2017-10-18 13:15:00,70.13,70.13,70.12,70.13,8116.0,60.3971,60.3971,60.3885,60.3971,8116.0
2017-10-18 13:20:00,70.13,70.13,70.12,70.13,1634.0,60.3971,60.3971,60.3885,60.3971,1634.0
2017-10-18 13:25:00,70.13,70.13,70.12,70.12,8124.0,60.3971,60.3971,60.3885,60.3885,8124.0
2017-10-18 13:30:00,70.12,70.13,70.12,70.13,5052.0,60.3885,60.3971,60.3885,60.3971,5052.0
2017-10-18 13:35:00,70.13,70.13,70.12,70.13,6920.0,60.3971,60.3971,60.3885,60.3971,6920.0
2017-10-18 13:40:00,70.12,70.13,70.12,70.12,8121.0,60.3885,60.3971,60.3885,60.3885,8121.0
2017-10-18 13:45:00,70.12,70.14,70.12,70.13,8814.0,60.3885,60.4057,60.3885,60.3971,8814.0
2017-10-18 13:50:00,70.14,70.14,70.13,70.14,36761.0,60.4057,60.4057,60.3971,60.4057,36761.0
2017-10-18 13:55:00,70.14,70.14,70.12,70.13,16572.0,60.4057,60.4057,60.3885,60.3971,16572.0
2017-10-18 14:00:00,70.13,70.14,70.13,70.14,8443.0,60.3971,60.4057,60.3971,60.4057,8443.0
2017-10-18 14:05:00,70.14,70.15,70.13,70.14,14622.0,60.4057,60.4143,60.3971,60.4057,14622.0
2017-10-18 14:10:00,70.14,70.15,70.13,70.15,17424.0,60.4057,60.4143,60.3971,60.4143,17424.0
2017-10-18 14:15:00,70.14,70.15,70.14,70.14,12028.0,60.4057,60.4143,60.4057,60.4057,12028.0
2017-10-18 14:20:00,70.13,70.14,70.12,70.13,21194.0,60.3971,60.4057,60.3885,60.3971,21194.0
2017-10-18 14:25:00,70.13,70.15,70.13,70.14,25691.0,60.3971,60.4143,60.3971,60.4057,25691.0
2017-10-18 14:30:00,70.14,70.15,70.13,70.14,4066.0,60.4057,60.4143,60.3971,60.4057,4066.0
2017-10-18 14:35:00,70.14,70.15,70.14,70.15,5024.0,60.4057,60.4143,60.4057,60.4143,5024.0
2017-10-18 14:40:00,70.15,70.15,70.14,70.15,2670.0,60.4143,60.4143,60.4057,60.4143,2670.0
2017-10-18 14:45:00,70.15,70.15,70.14,70.14,4519.0,60.4143,60.4143,60.4057,60.4057,4519.0
2017-10-18 14:50:00,70.15,70.15,70.13,70.14,20013.0,60.4143,60.4143,60.3971,60.4057,20013.0
2017-10-18 14:55:00,70.14,70.14,70.13,70.14,16186.0,60.4057,60.4057,60.3971,60.4057,16186.0
2017-10-18 15:00:00,70.14,70.15,70.14,70.15,9859.0,60.4057,60.4143,60.4057,60.4143,9859.0
2017-10-18 15:05:00,70.15,70.16,70.14,70.15,8408.0,60.4143,60.4229,60.4057,60.4143,8408.0
2017-10-18 15:10:00,70.15,70.16,70.14,70.16,10959.0,60.4143,60.4229,60.4057,60.4229,10959.0
2017-10-18 15:15:00,70.16,70.17,70.15,70.17,8197.0,60.4229,60.4315,60.4143,60.4315,8197.0
2017-10-18 15:20:00,70.17,70.17,70.16,70.17,7022.0,60.4315,60.4315,60.4229,60.4315,7022.0
2017-10-18 15:25:00,70.17,70.17,70.15,70.16,45960.0,60.4315,60.4315,60.4143,60.4229,45960.0
2017-10-18 15:30:00,70.15,70.17,70.15,70.16,10991.0,60.4143,60.4315,60.4143,60.4229,10991.0
2017-10-18 15:35:00,70.16,70.17,70.15,70.15,6102.0,60.4229,60.4315,60.4143,60.4143,6102.0
2017-10-18 15:40:00,70.16,70.16,70.12,70.12,27757.0,60.4229,60.4229,60.3885,60.3885,27757.0
2017-10-18 15:45:00,70.13,70.13,70.12,70.12,68296.0,60.3971,60.3971,60.3885,60.3885,68296.0
2017-10-18 15:50:00,70.12,70.12,70.09,70.09,54579.0,60.3885,60.3885,60.3626,60.3626,54579.0
2017-10-18 15:55:00,70.09,70.11,70.08,70.11,81351.0,60.3626,60.3798,60.354,60.3798,81351.0
2017-10-19 09:30:00,69.82,69.88,69.76,69.82,247641.0,60.1301,60.1818,60.0784,60.1301,247641.0
2017-10-19 09:35:00,69.82,69.84,69.8,69.8,14614.0,60.1301,60.1473,60.1129,60.1129,14614.0
2017-10-19 09:40:00,69.79,69.8,69.75,69.77,21389.0,60.1043,60.1129,60.0698,60.087,21389.0
2017-10-19 09:45:00,69.77,69.77,69.74,69.75,29454.0,60.087,60.087,60.0612,60.0698,29454.0
2017-10-19 09:50:00,69.74,69.75,69.71,69.75,4440.0,60.0612,60.0698,60.0354,60.0698,4440.0
2017-10-19 09:55:00,69.75,69.76,69.72,69.73,2181.0,60.0698,60.0784,60.044,60.0526,2181.0
2017-10-19 10:00:00,69.74,69.75,69.69,69.73,18484.0,60.0612,60.0698,60.0181,60.0526,18484.0
2017-10-19 10:05:00,69.73,69.74,69.7,69.72,44540.0,60.0526,60.0612,60.0267,60.044,44540.0
2017-10-19 10:10:00,69.72,69.77,69.7,69.77,35068.0,60.044,60.087,60.0267,60.087,35068.0
2017-10-19 10:15:00,69.77,69.8,69.77,69.79,67148.0,60.087,60.1129,60.087,60.1043,67148.0
2017-10-19 10:20:00,69.8,69.81,69.79,69.81,30023.0,60.1129,60.1215,60.1043,60.1215,30023.0
2017-10-19 10:25:00,69.81,69.82,69.79,69.82,41486.0,60.1215,60.1301,60.1043,60.1301,41486.0
2017-10-19 10:30:00,69.82,69.84,69.81,69.82,7161.0,60.1301,60.1473,60.1215,60.1301,7161.0
2017-10-19 10:35:00,69.83,69.83,69.79,69.82,8254.0,60.1387,60.1387,60.1043,60.1301,8254.0
2017-10-19 10:40:00,69.81,69.82,69.8,69.82,58822.0,60.1215,60.1301,60.1129,60.1301,58822.0
2017-10-19 10:45:00,69.83,69.85,69.82,69.85,6400.0,60.1387,60.1559,60.1301,60.1559,6400.0
2017-10-19 10:50:00,69.85,69.9,69.85,69.89,2752.0,60.1559,60.199,60.1559,60.1904,2752.0
2017-10-19 10:55:00,69.9,69.91,69.9,69.91,2700.0,60.199,60.2076,60.199,60.2076,2700.0
2017-10-19 11:00:00,69.91,69.91,69.91,69.91,2054.0,60.2076,60.2076,60.2076,60.2076,2054.0
2017-10-19 11:05:00,69.91,69.91,69.9,69.9,1300.0,60.2076,60.2076,60.199,60.199,1300.0
2017-10-19 11:10:00,69.89,69.9,69.89,69.9,700.0,60.1904,60.199,60.1904,60.199,700.0
2017-10-19 11:15:00,69.9,69.9,69.9,69.9,0.0,60.199,60.199,60.199,60.199,0.0
2017-10-19 11:20:00,69.91,69.92,69.9,69.9,23200.0,60.2076,60.2162,60.199,60.199,23200.0
2017-10-19 11:25:00,69.9,69.9,69.88,69.88,3106.0,60.199,60.199,60.1818,60.1818,3106.0
2017-10-19 11:30:00,69.88,69.91,69.87,69.9,8955.0,60.1818,60.2076,60.1732,60.199,8955.0
2017-10-19 11:35:00,69.9,69.9,69.89,69.89,7100.0,60.199,60.199,60.1904,60.1904,7100.0
2017-10-19 11:40:00,69.89,69.89,69.87,69.87,1683.0,60.1904,60.1904,60.1732,60.1732,1683.0
2017-10-19 11:45:00,69.87,69.88,69.87,69.88,2407.0,60.1732,60.1818,60.1732,60.1818,2407.0
2017-10-19 11:50:00,69.88,69.88,69.87,69.88,1149.0,60.1818,60.1818,60.1732,60.1818,1149.0
2017-10-19 11:55:00,69.88,69.88,69.86,69.86,4844.0,60.1818,60.1818,60.1645,60.1645,4844.0
2017-10-19 12:00:00,69.86,69.86,69.83,69.84,2565.0,60.1645,60.1645,60.1387,60.1473,2565.0
2017-10-19 12:05:00,69.84,69.85,69.83,69.84,105930.0,60.1473,60.1559,60.1387,60.1473,105930.0
2017-10-19 12:10:00,69.84,69.85,69.83,69.85,3213.0,60.1473,60.1559,60.1387,60.1559,3213.0
2017-10-19 12:15:00,69.86,69.87,69.85,69.86,2200.0,60.1645,60.1732,60.1559,60.1645,2200.0
2017-10-19 12:20:00,69.86,69.87,69.85,69.87,2915.0,60.1645,60.1732,60.1559,60.1732,2915.0
2017-10-19 12:25:00,69.88,69.88,69.87,69.88,3660.0,60.1818,60.1818,60.1732,60.1818,3660.0
2017-10-19 12:30:00,69.88,69.88,69.87,69.87,1425.0,60.1818,60.1818,60.1732,60.1732,1425.0
2017-10-19 12:35:00,69.87,69.87,69.85,69.85,6408.0,60.1732,60.1732,60.1559,60.1559,6408.0
2017-10-19 12:40:00,69.84,69.85,69.84,69.84,478.0,60.1473,60.1559,60.1473,60.1473,478.0
2017-10-19 12:45:00,69.85,69.85,69.84,69.85,2400.0,60.1559,60.1559,60.1473,60.1559,2400.0
2017-10-19 12:50:00,69.85,69.87,69.85,69.86,1500.0,60.1559,60.1732,60.1559,60.1645,1500.0
2017-10-19 12:55:00,69.87,69.87,69.86,69.87,1100.0,60.1732,60.1732,60.1645,60.1732,1100.0
2017-10-19 13:00:00,69.87,69.89,69.87,69.89,2300.0,60.1732,60.1904,60.1732,60.1904,2300.0
2017-10-19 13:05:00,69.9,69.9,69.89,69.9,996.0,60.199,60.199,60.1904,60.199,996.0
2017-10-19 13:10:00,69.9,69.9,69.9,69.9,3300.0,60.199,60.199,60.199,60.199,3300.0
2017-10-19 13:15:00,69.9,69.9,69.89,69.9,3500.0,60.199,60.199,60.1904,60.199,3500.0
2017-10-19 13:20:00,69.9,69.9,69.89,69.9,700.0,60.199,60.199,60.1904,60.199,700.0
2017-10-19 13:25:00,69.89,69.91,69.89,69.91,3916.0,60.1904,60.2076,60.1904,60.2076,3916.0
2017-10-19 13:30:00,69.91,69.92,69.9,69.91,2730.0,60.2076,60.2162,60.199,60.2076,2730.0
2017-10-19 13:35:00,69.91,69.92,69.91,69.92,600.0,60.2076,60.2162,60.2076,60.2162,600.0
2017-10-19 13:40:00,69.92,69.94,69.92,69.94,1300.0,60.2162,60.2334,60.2162,60.2334,1300.0
2017-10-19 13:45:00,69.94,69.94,69.93,69.93,1798.0,60.2334,60.2334,60.2248,60.2248,1798.0
2017-10-19 13:50:00,69.92,69.93,69.92,69.92,657.0,60.2162,60.2248,60.2162,60.2162,657.0
2017-10-19 13:55:00,69.91,69.92,69.91,69.92,6785.0,60.2076,60.2162,60.2076,60.2162,6785.0
2017-10-19 14:00:00,69.92,69.93,69.91,69.93,3282.0,60.2162,60.2248,60.2076,60.2248,3282.0
2017-10-19 14:05:00,69.93,69.94,69.92,69.92,4034.0,60.2248,60.2334,60.2162,60.2162,4034.0
2017-10-19 14:10:00,69.93,69.93,69.92,69.93,1868.0,60.2248,60.2248,60.2162,60.2248,1868.0
2017-10-19 14:15:00,69.94,69.94,69.93,69.93,1000.0,60.2334,60.2334,60.2248,60.2248,1000.0
2017-10-19 14:20:00,69.93,69.93,69.92,69.92,7630.0,60.2248,60.2248,60.2162,60.2162,7630.0
2017-10-19 14:25:00,69.92,69.92,69.9,69.91,3164.0,60.2162,60.2162,60.199,60.2076,3164.0
2017-10-19 14:30:00,69.91,69.93,69.91,69.92,1300.0,60.2076,60.2248,60.2076,60.2162,1300.0
2017-10-19 14:35:00,69.93,69.96,69.93,69.95,3117.0,60.2248,60.2507,60.2248,60.2421,3117.0
2017-10-19 14:40:00,69.94,69.96,69.94,69.95,600.0,60.2334,60.2507,60.2334,60.2421,600.0
2017-10-19 14:45:00,69.95,69.96,69.94,69.94,4169.0,60.2421,60.2507,60.2334,60.2334,4169.0
2017-10-19 14:50:00,69.95,69.96,69.94,69.95,10905.0,60.2421,60.2507,60.2334,60.2421,10905.0
2017-10-19 14:55:00,69.95,69.96,69.93,69.93,2562.0,60.2421,60.2507,60.2248,60.2248,2562.0
2017-10-19 15:00:00,69.94,69.95,69.94,69.95,3700.0,60.2334,60.2421,60.2334,60.2421,3700.0
2017-10-19 15:05:00,69.95,69.95,69.93,69.94,3539.0,60.2421,60.2421,60.2248,60.2334,3539.0
2017-10-19 15:10:00,69.94,69.95,69.93,69.95,8563.0,60.2334,60.2421,60.2248,60.2421,8563.0
2017-10-19 15:15:00,69.96,69.96,69.95,69.96,3404.0,60.2507,60.2507,60.2421,60.2507,3404.0
2017-10-19 15:20:00,69.97,69.97,69.94,69.95,66044.0,60.2593,60.2593,60.2334,60.2421,66044.0
2017-10-19 15:25:00,69.95,69.96,69.94,69.95,8800.0,60.2421,60.2507,60.2334,60.2421,8800.0
2017-10-19 15:30:00,69.95,69.96,69.94,69.95,6779.0,60.2421,60.2507,60.2334,60.2421,6779.0
2017-10-19 15:35:00,69.95,69.96,69.94,69.94,5364.0,60.2421,60.2507,60.2334,60.2334,5364.0
2017-10-19 15:40:00,69.94,69.95,69.93,69.94,11115.0,60.2334,60.2421,60.2248,60.2334,11115.0
2017-10-19 15:45:00,69.94,69.96,69.93,69.95,19457.0,60.2334,60.2507,60.2248,60.2421,19457.0
2017-10-19 15:50:00,69.95,69.97,69.95,69.97,49982.0,60.2421,60.2593,60.2421,60.2593,49982.0
2017-10-19 15:55:00,69.97,70.02,69.96,70.01,86596.0,60.2593,60.3023,60.2507,60.2937,86596.0
2017-10-20 09:30:00,70.19,70.19,70.13,70.13,20687.0,60.4487,60.4487,60.3971,60.3971,20687.0
2017-10-20 09:35:00,70.12,70.13,70.09,70.09,9204.0,60.3885,60.3971,60.3626,60.3626,9204.0
2017-10-20 09:40:00,70.1,70.11,70.09,70.11,4833.0,60.3712,60.3798,60.3626,60.3798,4833.0
2017-10-20 09:45:00,70.1,70.13,70.1,70.13,6590.0,60.3712,60.3971,60.3712,60.3971,6590.0
2017-10-20 09:50:00,70.13,70.13,70.12,70.13,2685.0,60.3971,60.3971,60.3885,60.3971,2685.0
2017-10-20 09:55:00,70.13,70.14,70.1,70.1,3512.0,60.3971,60.4057,60.3712,60.3712,3512.0
2017-10-20 10:00:00,70.1,70.14,70.1,70.13,4909.0,60.3712,60.4057,60.3712,60.3971,4909.0
2017-10-20 10:05:00,70.12,70.14,70.12,70.13,3370.0,60.3885,60.4057,60.3885,60.3971,3370.0
2017-10-20 10:10:00,70.13,70.14,70.12,70.14,4400.0,60.3971,60.4057,60.3885,60.4057,4400.0
2017-10-20 10:15:00,70.14,70.15,70.13,70.14,6448.0,60.4057,60.4143,60.3971,60.4057,6448.0
2017-10-20 10:20:00,70.13,70.13,70.12,70.13,4359.0,60.3971,60.3971,60.3885,60.3971,4359.0
2017-10-20 10:25:00,70.13,70.14,70.12,70.12,6010.0,60.3971,60.4057,60.3885,60.3885,6010.0
2017-10-20 10:30:00,70.13,70.14,70.12,70.14,9095.0,60.3971,60.4057,60.3885,60.4057,9095.0
2017-10-20 10:35:00,70.14,70.15,70.12,70.13,16432.0,60.4057,60.4143,60.3885,60.3971,16432.0
2017-10-20 10:40:00,70.13,70.14,70.1,70.1,8552.0,60.3971,60.4057,60.3712,60.3712,8552.0
2017-10-20 10:45:00,70.1,70.11,70.09,70.09,10141.0,60.3712,60.3798,60.3626,60.3626,10141.0
2017-10-20 10:50:00,70.09,70.1,70.08,70.09,21946.0,60.3626,60.3712,60.354,60.3626,21946.0
2017-10-20 10:55:00,70.09,70.09,70.07,70.07,6200.0,60.3626,60.3626,60.3454,60.3454,6200.0
2017-10-20 11:00:00,70.07,70.1,70.07,70.1,23588.0,60.3454,60.3712,60.3454,60.3712,23588.0
2017-10-20 11:05:00,70.09,70.09,70.08,70.09,2645.0,60.3626,60.3626,60.354,60.3626,2645.0
2017-10-20 11:10:00,70.09,70.09,70.08,70.08,3361.0,60.3626,60.3626,60.354,60.354,3361.0
2017-10-20 11:15:00,70.09,70.09,70.09,70.09,300.0,60.3626,60.3626,60.3626,60.3626,300.0
2017-10-20 11:20:00,70.09,70.11,70.09,70.11,10170.0,60.3626,60.3798,60.3626,60.3798,10170.0
2017-10-20 11:25:00,70.11,70.12,70.1,70.1,9654.0,60.3798,60.3885,60.3712,60.3712,9654.0
2017-10-20 11:30:00,70.1,70.12,70.1,70.11,5993.0,60.3712,60.3885,60.3712,60.3798,5993.0
2017-10-20 11:35:00,70.1,70.1,70.1,70.1,600.0,60.3712,60.3712,60.3712,60.3712,600.0
2017-10-20 11:40:00,70.1,70.1,70.1,70.1,1000.0,60.3712,60.3712,60.3712,60.3712,1000.0
2017-10-20 11:45:00,70.1,70.11,70.1,70.11,11109.0,60.3712,60.3798,60.3712,60.3798,11109.0
2017-10-20 11:50:00,70.11,70.12,70.1,70.11,1970.0,60.3798,60.3885,60.3712,60.3798,1970.0
2017-10-20 11:55:00,70.11,70.11,70.1,70.11,800.0,60.3798,60.3798,60.3712,60.3798,800.0
2017-10-20 12:00:00,70.13,70.13,70.11,70.11,557.0,60.3971,60.3971,60.3798,60.3798,557.0
2017-10-20 12:05:00,70.12,70.13,70.11,70.12,2306.0,60.3885,60.3971,60.3798,60.3885,2306.0
2017-10-20 12:10:00,70.13,70.15,70.13,70.14,5100.0,60.3971,60.4143,60.3971,60.4057,5100.0
2017-10-20 12:15:00,70.15,70.15,70.14,70.14,2986.0,60.4143,60.4143,60.4057,60.4057,2986.0
2017-10-20 12:20:00,70.14,70.15,70.14,70.15,599.0,60.4057,60.4143,60.4057,60.4143,599.0
2017-10-20 12:25:00,70.15,70.15,70.14,70.14,4178.0,60.4143,60.4143,60.4057,60.4057,4178.0
2017-10-20 12:30:00,70.14,70.14,70.13,70.14,2326.0,60.4057,60.4057,60.3971,60.4057,2326.0
2017-10-20 12:35:00,70.14,70.14,70.13,70.13,7096.0,60.4057,60.4057,60.3971,60.3971,7096.0
2017-10-20 12:40:00,70.12,70.14,70.12,70.14,10073.0,60.3885,60.4057,60.3885,60.4057,10073.0
2017-10-20 12:45:00,70.14,70.15,70.14,70.14,2631.0,60.4057,60.4143,60.4057,60.4057,2631.0
2017-10-20 12:50:00,70.14,70.14,70.14,70.14,5800.0,60.4057,60.4057,60.4057,60.4057,5800.0
2017-10-20 12:55:00,70.15,70.17,70.15,70.15,8912.0,60.4143,60.4315,60.4143,60.4143,8912.0
2017-10-20 13:00:00,70.16,70.16,70.15,70.16,7365.0,60.4229,60.4229,60.4143,60.4229,7365.0
2017-10-20 13:05:00,70.17,70.18,70.16,70.17,5641.0,60.4315,60.4401,60.4229,60.4315,5641.0
2017-10-20 13:10:00,70.17,70.18,70.17,70.18,7000.0,60.4315,60.4401,60.4315,60.4401,7000.0
2017-10-20 13:15:00,70.17,70.18,70.17,70.17,307.0,60.4315,60.4401,60.4315,60.4315,307.0
2017-10-20 13:20:00,70.18,70.19,70.17,70.18,37997.0,60.4401,60.4487,60.4315,60.4401,37997.0
2017-10-20 13:25:00,70.18,70.18,70.18,70.18,2390.0,60.4401,60.4401,60.4401,60.4401,2390.0
2017-10-20 13:30:00,70.18,70.19,70.18,70.19,3848.0,60.4401,60.4487,60.4401,60.4487,3848.0
2017-10-20 13:35:00,70.19,70.21,70.19,70.21,23513.0,60.4487,60.466,60.4487,60.466,23513.0
2017-10-20 13:40:00,70.2,70.21,70.2,70.2,3600.0,60.4574,60.466,60.4574,60.4574,3600.0
2017-10-20 13:45:00,70.21,70.21,70.2,70.2,345.0,60.466,60.466,60.4574,60.4574,345.0
2017-10-20 13:50:00,70.2,70.2,70.19,70.19,1283.0,60.4574,60.4574,60.4487,60.4487,1283.0
2017-10-20 13:55:00,70.19,70.19,70.18,70.19,968.0,60.4487,60.4487,60.4401,60.4487,968.0
2017-10-20 14:00:00,70.19,70.21,70.19,70.2,2440.0,60.4487,60.466,60.4487,60.4574,2440.0
2017-10-20 14:05:00,70.2,70.2,70.18,70.18,1400.0,60.4574,60.4574,60.4401,60.4401,1400.0
2017-10-20 14:10:00,70.19,70.21,70.17,70.2,6294.0,60.4487,60.466,60.4315,60.4574,6294.0
2017-10-20 14:15:00,70.2,70.2,70.18,70.18,2900.0,60.4574,60.4574,60.4401,60.4401,2900.0
2017-10-20 14:20:00,70.18,70.21,70.17,70.2,6985.0,60.4401,60.466,60.4315,60.4574,6985.0
2017-10-20 14:25:00,70.2,70.21,70.2,70.2,2682.0,60.4574,60.466,60.4574,60.4574,2682.0
2017-10-20 14:30:00,70.21,70.22,70.21,70.21,1900.0,60.466,60.4746,60.466,60.466,1900.0
2017-10-20 14:35:00,70.21,70.22,70.2,70.21,6370.0,60.466,60.4746,60.4574,60.466,6370.0
2017-10-20 14:40:00,70.21,70.21,70.18,70.19,11645.0,60.466,60.466,60.4401,60.4487,11645.0
2017-10-20 14:45:00,70.2,70.2,70.18,70.19,3210.0,60.4574,60.4574,60.4401,60.4487,3210.0
2017-10-20 14:50:00,70.19,70.19,70.17,70.18,1877.0,60.4487,60.4487,60.4315,60.4401,1877.0
2017-10-20 14:55:00,70.18,70.19,70.17,70.18,1200.0,60.4401,60.4487,60.4315,60.4401,1200.0
2017-10-20 15:00:00,70.18,70.19,70.17,70.17,2889.0,60.4401,60.4487,60.4315,60.4315,2889.0
2017-10-20 15:05:00,70.17,70.18,70.16,70.18,1313.0,60.4315,60.4401,60.4229,60.4401,1313.0
2017-10-20 15:10:00,70.17,70.19,70.17,70.18,17870.0,60.4315,60.4487,60.4315,60.4401,17870.0
2017-10-20 15:15:00,70.18,70.18,70.17,70.18,2000.0,60.4401,60.4401,60.4315,60.4401,2000.0
2017-10-20 15:20:00,70.18,70.18,70.16,70.17,5428.0,60.4401,60.4401,60.4229,60.4315,5428.0
2017-10-20 15:25:00,70.17,70.17,70.14,70.16,62633.0,60.4315,60.4315,60.4057,60.4229,62633.0
2017-10-20 15:30:00,70.16,70.18,70.15,70.17,5044.0,60.4229,60.4401,60.4143,60.4315,5044.0
2017-10-20 15:35:00,70.17,70.18,70.17,70.18,4675.0,60.4315,60.4401,60.4315,60.4401,4675.0
2017-10-20 15:40:00,70.17,70.18,70.16,70.17,2977.0,60.4315,60.4401,60.4229,60.4315,2977.0
2017-10-20 15:45:00,70.16,70.16,70.14,70.15,5100.0,60.4229,60.4229,60.4057,60.4143,5100.0
2017-10-20 15:50:00,70.16,70.17,70.14,70.15,124047.0,60.4229,60.4315,60.4057,60.4143,124047.0
2017-10-20 15:55:00,70.15,70.21,70.14,70.21,352110.0,60.4143,60.466,60.4057,60.466,352110.0
2017-10-23 09:30:00,70.25,70.27,70.21,70.22,46841.0,60.5004,60.5176,60.466,60.4746,46841.0
2017-10-23 09:35:00,70.22,70.24,70.19,70.19,22511.0,60.4746,60.4918,60.4487,60.4487,22511.0
2017-10-23 09:40:00,70.19,70.21,70.18,70.2,7758.0,60.4487,60.466,60.4401,60.4574,7758.0
2017-10-23 09:45:00,70.19,70.22,70.19,70.22,1920.0,60.4487,60.4746,60.4487,60.4746,1920.0
2017-10-23 09:50:00,70.22,70.22,70.21,70.22,7100.0,60.4746,60.4746,60.466,60.4746,7100.0
2017-10-23 09:55:00,70.24,70.24,70.21,70.22,1135.0,60.4918,60.4918,60.466,60.4746,1135.0
2017-10-23 10:00:00,70.22,70.23,70.21,70.23,18914.0,60.4746,60.4832,60.466,60.4832,18914.0
2017-10-23 10:05:00,70.22,70.22,70.18,70.19,6798.0,60.4746,60.4746,60.4401,60.4487,6798.0
2017-10-23 10:10:00,70.2,70.2,70.17,70.17,105064.0,60.4574,60.4574,60.4315,60.4315,105064.0
2017-10-23 10:15:00,70.17,70.17,70.16,70.17,28734.0,60.4315,60.4315,60.4229,60.4315,28734.0
2017-10-23 10:20:00,70.17,70.19,70.16,70.18,29437.0,60.4315,60.4487,60.4229,60.4401,29437.0
2017-10-23 10:25:00,70.17,70.18,70.16,70.17,1914.0,60.4315,60.4401,60.4229,60.4315,1914.0
2017-10-23 10:30:00,70.18,70.19,70.18,70.19,3498.0,60.4401,60.4487,60.4401,60.4487,3498.0
2017-10-23 10:35:00,70.19,70.2,70.18,70.19,13068.0,60.4487,60.4574,60.4401,60.4487,13068.0
2017-10-23 10:40:00,70.2,70.2,70.18,70.19,11348.0,60.4574,60.4574,60.4401,60.4487,11348.0
2017-10-23 10:45:00,70.19,70.19,70.15,70.15,3865.0,60.4487,60.4487,60.4143,60.4143,3865.0
2017-10-23 10:50:00,70.15,70.17,70.14,70.15,6235.0,60.4143,60.4315,60.4057,60.4143,6235.0
2017-10-23 10:55:00,70.15,70.15,70.14,70.14,4594.0,60.4143,60.4143,60.4057,60.4057,4594.0
2017-10-23 11:00:00,70.15,70.15,70.14,70.15,2346.0,60.4143,60.4143,60.4057,60.4143,2346.0
2017-10-23 11:05:00,70.15,70.16,70.14,70.15,2221.0,60.4143,60.4229,60.4057,60.4143,2221.0
2017-10-23 11:10:00,70.15,70.15,70.14,70.14,1745.0,60.4143,60.4143,60.4057,60.4057,1745.0
2017-10-23 11:15:00,70.14,70.14,70.13,70.13,456.0,60.4057,60.4057,60.3971,60.3971,456.0
2017-10-23 11:20:00,70.14,70.15,70.14,70.15,16114.0,60.4057,60.4143,60.4057,60.4143,16114.0
2017-10-23 11:25:00,70.15,70.15,70.14,70.14,1622.0,60.4143,60.4143,60.4057,60.4057,1622.0
2017-10-23 11:30:00,70.13,70.13,70.12,70.12,15560.0,60.3971,60.3971,60.3885,60.3885,15560.0
2017-10-23 11:35:00,70.13,70.13,70.08,70.08,2086.0,60.3971,60.3971,60.354,60.354,2086.0
2017-10-23 11:40:00,70.08,70.09,70.08,70.09,1430.0,60.354,60.3626,60.354,60.3626,1430.0
2017-10-23 11:45:00,70.09,70.1,70.09,70.1,2765.0,60.3626,60.3712,60.3626,60.3712,2765.0
2017-10-23 11:50:00,70.1,70.11,70.1,70.11,2100.0,60.3712,60.3798,60.3712,60.3798,2100.0
2017-10-23 11:55:00,70.11,70.13,70.11,70.13,4158.0,60.3798,60.3971,60.3798,60.3971,4158.0
2017-10-23 12:00:00,70.13,70.14,70.12,70.12,3800.0,60.3971,60.4057,60.3885,60.3885,3800.0
2017-10-23 12:05:00,70.12,70.13,70.11,70.11,1400.0,60.3885,60.3971,60.3798,60.3798,1400.0
2017-10-23 12:10:00,70.11,70.11,70.11,70.11,700.0,60.3798,60.3798,60.3798,60.3798,700.0
2017-10-23 12:15:00,70.11,70.12,70.1,70.11,36107.0,60.3798,60.3885,60.3712,60.3798,36107.0
2017-10-23 12:20:00,70.1,70.13,70.09,70.12,16654.0,60.3712,60.3971,60.3626,60.3885,16654.0
2017-10-23 12:25:00,70.12,70.13,70.12,70.12,1500.0,60.3885,60.3971,60.3885,60.3885,1500.0
2017-10-23 12:30:00,70.12,70.13,70.11,70.11,11248.0,60.3885,60.3971,60.3798,60.3798,11248.0
2017-10-23 12:35:00,70.11,70.11,70.11,70.11,700.0,60.3798,60.3798,60.3798,60.3798,700.0
2017-10-23 12:40:00,70.12,70.13,70.12,70.13,400.0,60.3885,60.3971,60.3885,60.3971,400.0
2017-10-23 12:45:00,70.13,70.13,70.11,70.11,4600.0,60.3971,60.3971,60.3798,60.3798,4600.0
2017-10-23 12:50:00,70.12,70.12,70.11,70.12,1400.0,60.3885,60.3885,60.3798,60.3885,1400.0
2017-10-23 12:55:00,70.12,70.13,70.12,70.13,500.0,60.3885,60.3971,60.3885,60.3971,500.0
2017-10-23 13:00:00,70.13,70.13,70.12,70.13,2755.0,60.3971,60.3971,60.3885,60.3971,2755.0
2017-10-23 13:05:00,70.13,70.13,70.12,70.13,200.0,60.3971,60.3971,60.3885,60.3971,200.0
2017-10-23 13:10:00,70.13,70.13,70.1,70.1,25014.0,60.3971,60.3971,60.3712,60.3712,25014.0
2017-10-23 13:15:00,70.1,70.11,70.1,70.11,5327.0,60.3712,60.3798,60.3712,60.3798,5327.0
2017-10-23 13:20:00,70.12,70.12,70.11,70.11,1773.0,60.3885,60.3885,60.3798,60.3798,1773.0
2017-10-23 13:25:00,70.11,70.12,70.11,70.11,8500.0,60.3798,60.3885,60.3798,60.3798,8500.0
2017-10-23 13:30:00,70.11,70.12,70.07,70.07,24118.0,60.3798,60.3885,60.3454,60.3454,24118.0
2017-10-23 13:35:00,70.08,70.08,70.06,70.08,7292.0,60.354,60.354,60.3368,60.354,7292.0
2017-10-23 13:40:00,70.08,70.09,70.07,70.09,2783.0,60.354,60.3626,60.3454,60.3626,2783.0
2017-10-23 13:45:00,70.09,70.1,70.09,70.1,3088.0,60.3626,60.3712,60.3626,60.3712,3088.0
2017-10-23 13:50:00,70.09,70.1,70.09,70.09,3200.0,60.3626,60.3712,60.3626,60.3626,3200.0
2017-10-23 13:55:00,70.09,70.1,70.08,70.08,4399.0,60.3626,60.3712,60.354,60.354,4399.0
2017-10-23 14:00:00,70.07,70.09,70.07,70.08,5291.0,60.3454,60.3626,60.3454,60.354,5291.0
2017-10-23 14:05:00,70.08,70.09,70.07,70.08,3248.0,60.354,60.3626,60.3454,60.354,3248.0
2017-10-23 14:10:00,70.08,70.09,70.04,70.05,13121.0,60.354,60.3626,60.3196,60.3282,13121.0
2017-10-23 14:15:00,70.04,70.04,70.03,70.03,7600.0,60.3196,60.3196,60.3109,60.3109,7600.0
2017-10-23 14:20:00,70.03,70.04,70.01,70.01,21139.0,60.3109,60.3196,60.2937,60.2937,21139.0
2017-10-23 14:25:00,70.02,70.04,70.01,70.03,4400.0,60.3023,60.3196,60.2937,60.3109,4400.0
2017-10-23 14:30:00,70.03,70.04,70.02,70.03,3335.0,60.3109,60.3196,60.3023,60.3109,3335.0
2017-10-23 14:35:00,70.03,70.04,70.02,70.03,1766.0,60.3109,60.3196,60.3023,60.3109,1766.0
2017-10-23 14:40:00,70.03,70.05,70.02,70.02,6500.0,60.3109,60.3282,60.3023,60.3023,6500.0
2017-10-23 14:45:00,70.03,70.03,70.01,70.02,2373.0,60.3109,60.3109,60.2937,60.3023,2373.0
2017-10-23 14:50:00,70.01,70.03,70.0,70.02,5030.0,60.2937,60.3109,60.2851,60.3023,5030.0
2017-10-23 14:55:00,70.02,70.04,70.02,70.03,6084.0,60.3023,60.3196,60.3023,60.3109,6084.0
2017-10-23 15:00:00,70.03,70.04,70.01,70.02,10505.0,60.3109,60.3196,60.2937,60.3023,10505.0
2017-10-23 15:05:00,70.02,70.03,70.0,70.01,10462.0,60.3023,60.3109,60.2851,60.2937,10462.0
2017-10-23 15:10:00,70.01,70.01,69.99,69.99,10960.0,60.2937,60.2937,60.2765,60.2765,10960.0
2017-10-23 15:15:00,69.99,70.01,69.99,69.99,4888.0,60.2765,60.2937,60.2765,60.2765,4888.0
2017-10-23 15:20:00,70.0,70.0,69.97,69.97,13496.0,60.2851,60.2851,60.2593,60.2593,13496.0
2017-10-23 15:25:00,69.98,69.99,69.96,69.97,6709.0,60.2679,60.2765,60.2507,60.2593,6709.0
2017-10-23 15:30:00,69.98,69.99,69.96,69.96,13237.0,60.2679,60.2765,60.2507,60.2507,13237.0
2017-10-23 15:35:00,69.96,69.97,69.92,69.92,16192.0,60.2507,60.2593,60.2162,60.2162,16192.0
2017-10-23 15:40:00,69.92,69.96,69.91,69.95,12947.0,60.2162,60.2507,60.2076,60.2421,12947.0
2017-10-23 15:45:00,69.96,69.98,69.95,69.95,22985.0,60.2507,60.2679,60.2421,60.2421,22985.0
2017-10-23 15:50:00,69.95,69.95,69.91,69.93,25331.0,60.2421,60.2421,60.2076,60.2248,25331.0
2017-10-23 15:55:00,69.93,69.95,69.92,69.94,51124.0,60.2248,60.2421,60.2162,60.2334,51124.0
2017-10-24 09:30:00,70.02,70.08,70.01,70.07,49515.0,60.3023,60.354,60.2937,60.3454,49515.0
2017-10-24 09:35:00,70.07,70.07,70.03,70.03,7172.0,60.3454,60.3454,60.3109,60.3109,7172.0
2017-10-24 09:40:00,70.03,70.04,69.98,70.0,14176.0,60.3109,60.3196,60.2679,60.2851,14176.0
2017-10-24 09:45:00,70.01,70.01,70.0,70.0,4305.0,60.2937,60.2937,60.2851,60.2851,4305.0
2017-10-24 09:50:00,70.0,70.03,70.0,70.01,7096.0,60.2851,60.3109,60.2851,60.2937,7096.0
2017-10-24 09:55:00,70.01,70.01,69.96,69.97,2900.0,60.2937,60.2937,60.2507,60.2593,2900.0
2017-10-24 10:00:00,69.98,70.0,69.98,69.99,11000.0,60.2679,60.2851,60.2679,60.2765,11000.0
2017-10-24 10:05:00,70.0,70.02,69.99,70.01,4700.0,60.2851,60.3023,60.2765,60.2937,4700.0
2017-10-24 10:10:00,70.02,70.02,70.0,70.02,3617.0,60.3023,60.3023,60.2851,60.3023,3617.0
2017-10-24 10:15:00,70.03,70.03,70.01,70.03,1424.0,60.3109,60.3109,60.2937,60.3109,1424.0
2017-10-24 10:20:00,70.02,70.03,70.02,70.03,25230.0,60.3023,60.3109,60.3023,60.3109,25230.0
2017-10-24 10:25:00,70.03,70.05,70.02,70.03,5634.0,60.3109,60.3282,60.3023,60.3109,5634.0
2017-10-24 10:30:00,70.03,70.03,70.02,70.02,1600.0,60.3109,60.3109,60.3023,60.3023,1600.0
2017-10-24 10:35:00,70.02,70.03,70.01,70.02,4126.0,60.3023,60.3109,60.2937,60.3023,4126.0
2017-10-24 10:40:00,70.03,70.04,70.02,70.02,7106.0,60.3109,60.3196,60.3023,60.3023,7106.0
2017-10-24 10:45:00,70.02,70.02,70.0,70.0,400.0,60.3023,60.3023,60.2851,60.2851,400.0
2017-10-24 10:50:00,70.01,70.03,70.0,70.03,1586.0,60.2937,60.3109,60.2851,60.3109,1586.0
2017-10-24 10:55:00,70.04,70.05,70.02,70.02,6600.0,60.3196,60.3282,60.3023,60.3023,6600.0
2017-10-24 11:00:00,70.02,70.04,70.02,70.04,2200.0,60.3023,60.3196,60.3023,60.3196,2200.0
2017-10-24 11:05:00,70.04,70.05,70.03,70.04,2660.0,60.3196,60.3282,60.3109,60.3196,2660.0
2017-10-24 11:10:00,70.04,70.05,70.04,70.04,1494.0,60.3196,60.3282,60.3196,60.3196,1494.0
2017-10-24 11:15:00,70.03,70.05,70.03,70.05,7397.0,60.3109,60.3282,60.3109,60.3282,7397.0
2017-10-24 11:20:00,70.05,70.05,70.04,70.05,1695.0,60.3282,60.3282,60.3196,60.3282,1695.0
2017-10-24 11:25:00,70.04,70.05,70.04,70.05,5586.0,60.3196,60.3282,60.3196,60.3282,5586.0
2017-10-24 11:30:00,70.05,70.06,70.04,70.04,4845.0,60.3282,60.3368,60.3196,60.3196,4845.0
2017-10-24 11:35:00,70.05,70.05,70.05,70.05,1855.0,60.3282,60.3282,60.3282,60.3282,1855.0
2017-10-24 11:40:00,70.05,70.07,70.05,70.07,2700.0,60.3282,60.3454,60.3282,60.3454,2700.0
2017-10-24 11:45:00,70.08,70.1,70.08,70.09,2830.0,60.354,60.3712,60.354,60.3626,2830.0
2017-10-24 11:50:00,70.09,70.09,70.08,70.09,3000.0,60.3626,60.3626,60.354,60.3626,3000.0
2017-10-24 11:55:00,70.09,70.1,70.08,70.09,51514.0,60.3626,60.3712,60.354,60.3626,51514.0
2017-10-24 12:00:00,70.08,70.09,70.08,70.09,2600.0,60.354,60.3626,60.354,60.3626,2600.0
2017-10-24 12:05:00,70.08,70.08,70.08,70.08,1400.0,60.354,60.354,60.354,60.354,1400.0
2017-10-24 12:10:00,70.08,70.09,70.07,70.07,3952.0,60.354,60.3626,60.3454,60.3454,3952.0
2017-10-24 12:15:00,70.08,70.08,70.07,70.08,2500.0,60.354,60.354,60.3454,60.354,2500.0
2017-10-24 12:20:00,70.07,70.08,70.07,70.08,3953.0,60.3454,60.354,60.3454,60.354,3953.0
2017-10-24 12:25:00,70.08,70.08,70.07,70.08,3027.0,60.354,60.354,60.3454,60.354,3027.0
2017-10-24 12:30:00,70.08,70.08,70.07,70.08,2952.0,60.354,60.354,60.3454,60.354,2952.0
2017-10-24 12:35:00,70.07,70.08,70.07,70.07,771.0,60.3454,60.354,60.3454,60.3454,771.0
2017-10-24 12:40:00,70.07,70.08,70.07,70.07,14500.0,60.3454,60.354,60.3454,60.3454,14500.0
2017-10-24 12:45:00,70.07,70.09,70.07,70.09,10205.0,60.3454,60.3626,60.3454,60.3626,10205.0
2017-10-24 12:50:00,70.09,70.09,70.08,70.09,17934.0,60.3626,60.3626,60.354,60.3626,17934.0
2017-10-24 12:55:00,70.09,70.09,70.07,70.08,17337.0,60.3626,60.3626,60.3454,60.354,17337.0
2017-10-24 13:00:00,70.07,70.08,70.06,70.07,1600.0,60.3454,60.354,60.3368,60.3454,1600.0
2017-10-24 13:05:00,70.06,70.07,70.05,70.05,1800.0,60.3368,60.3454,60.3282,60.3282,1800.0
2017-10-24 13:10:00,70.05,70.06,70.05,70.06,2000.0,60.3282,60.3368,60.3282,60.3368,2000.0
2017-10-24 13:15:00,70.06,70.07,70.06,70.06,600.0,60.3368,60.3454,60.3368,60.3368,600.0
2017-10-24 13:20:00,70.07,70.08,70.06,70.07,1000.0,60.3454,60.354,60.3368,60.3454,1000.0
2017-10-24 13:25:00,70.07,70.08,70.07,70.07,1512.0,60.3454,60.354,60.3454,60.3454,1512.0
2017-10-24 13:30:00,70.07,70.08,70.07,70.07,2810.0,60.3454,60.354,60.3454,60.3454,2810.0
2017-10-24 13:35:00,70.08,70.11,70.08,70.11,2200.0,60.354,60.3798,60.354,60.3798,2200.0
2017-10-24 13:40:00,70.1,70.11,70.09,70.11,1373.0,60.3712,60.3798,60.3626,60.3798,1373.0
2017-10-24 13:45:00,70.1,70.1,70.09,70.09,1317.0,60.3712,60.3712,60.3626,60.3626,1317.0
2017-10-24 13:50:00,70.09,70.09,70.08,70.09,4758.0,60.3626,60.3626,60.354,60.3626,4758.0
2017-10-24 13:55:00,70.08,70.09,70.08,70.08,2804.0,60.354,60.3626,60.354,60.354,2804.0
2017-10-24 14:00:00,70.09,70.09,70.07,70.08,995.0,60.3626,60.3626,60.3454,60.354,995.0
2017-10-24 14:05:00,70.07,70.08,70.07,70.08,5157.0,60.3454,60.354,60.3454,60.354,5157.0
2017-10-24 14:10:00,70.08,70.09,70.08,70.09,2100.0,60.354,60.3626,60.354,60.3626,2100.0
2017-10-24 14:15:00,70.09,70.11,70.09,70.11,5082.0,60.3626,60.3798,60.3626,60.3798,5082.0
2017-10-24 14:20:00,70.11,70.12,70.11,70.12,860.0,60.3798,60.3885,60.3798,60.3885,860.0
2017-10-24 14:25:00,70.12,70.12,70.11,70.11,2412.0,60.3885,60.3885,60.3798,60.3798,2412.0
2017-10-24 14:30:00,70.12,70.12,70.1,70.1,4744.0,60.3885,60.3885,60.3712,60.3712,4744.0
2017-10-24 14:35:00,70.11,70.11,70.1,70.11,2144.0,60.3798,60.3798,60.3712,60.3798,2144.0
2017-10-24 14:40:00,70.1,70.11,70.09,70.1,10257.0,60.3712,60.3798,60.3626,60.3712,10257.0
2017-10-24 14:45:00,70.09,70.11,70.09,70.11,2800.0,60.3626,60.3798,60.3626,60.3798,2800.0
2017-10-24 14:50:00,70.11,70.11,70.07,70.09,11586.0,60.3798,60.3798,60.3454,60.3626,11586.0
2017-10-24 14:55:00,70.09,70.1,70.09,70.09,3435.0,60.3626,60.3712,60.3626,60.3626,3435.0
2017-10-24 15:00:00,70.1,70.13,70.1,70.12,2050.0,60.3712,60.3971,60.3712,60.3885,2050.0
2017-10-24 15:05:00,70.12,70.13,70.03,70.05,11974.0,60.3885,60.3971,60.3109,60.3282,11974.0
2017-10-24 15:10:00,70.05,70.06,70.05,70.05,2385.0,60.3282,60.3368,60.3282,60.3282,2385.0
2017-10-24 15:15:00,70.05,70.06,70.04,70.06,3235.0,60.3282,60.3368,60.3196,60.3368,3235.0
2017-10-24 15:20:00,70.06,70.07,70.05,70.06,1500.0,60.3368,60.3454,60.3282,60.3368,1500.0
2017-10-24 15:25:00,70.06,70.06,70.03,70.03,3946.0,60.3368,60.3368,60.3109,60.3109,3946.0
2017-10-24 15:30:00,70.04,70.07,70.04,70.07,3276.0,60.3196,60.3454,60.3196,60.3454,3276.0
2017-10-24 15:35:00,70.07,70.08,70.06,70.07,6448.0,60.3454,60.354,60.3368,60.3454,6448.0
2017-10-24 15:40:00,70.07,70.07,70.04,70.05,4699.0,60.3454,60.3454,60.3196,60.3282,4699.0
2017-10-24 15:45:00,70.04,70.04,70.03,70.03,7025.0,60.3196,60.3196,60.3109,60.3109,7025.0
2017-10-24 15:50:00,70.03,70.05,70.02,70.03,26336.0,60.3109,60.3282,60.3023,60.3109,26336.0
2017-10-24 15:55:00,70.03,70.03,70.01,70.03,91108.0,60.3109,60.3109,60.2937,60.3109,91108.0
2017-10-25 09:30:00,70.04,70.06,70.02,70.05,13958.0,60.3196,60.3368,60.3023,60.3282,13958.0
2017-10-25 09:35:00,70.06,70.07,70.02,70.05,5710.0,60.3368,60.3454,60.3023,60.3282,5710.0
2017-10-25 09:40:00,70.06,70.06,70.03,70.04,14564.0,60.3368,60.3368,60.3109,60.3196,14564.0
2017-10-25 09:45:00,70.04,70.04,70.02,70.03,4548.0,60.3196,60.3196,60.3023,60.3109,4548.0
2017-10-25 09:50:00,70.03,70.03,69.96,69.96,12977.0,60.3109,60.3109,60.2507,60.2507,12977.0
2017-10-25 09:55:00,69.96,69.99,69.95,69.95,49261.0,60.2507,60.2765,60.2421,60.2421,49261.0
2017-10-25 10:00:00,69.96,69.98,69.92,69.95,12233.0,60.2507,60.2679,60.2162,60.2421,12233.0
2017-10-25 10:05:00,69.96,69.98,69.95,69.96,14373.0,60.2507,60.2679,60.2421,60.2507,14373.0
2017-10-25 10:10:00,69.97,69.97,69.93,69.93,3067.0,60.2593,60.2593,60.2248,60.2248,3067.0
2017-10-25 10:15:00,69.93,69.93,69.89,69.89,18100.0,60.2248,60.2248,60.1904,60.1904,18100.0
2017-10-25 10:20:00,69.88,69.9,69.87,69.9,3778.0,60.1818,60.199,60.1732,60.199,3778.0
2017-10-25 10:25:00,69.89,69.9,69.88,69.89,5568.0,60.1904,60.199,60.1818,60.1904,5568.0
2017-10-25 10:30:00,69.89,69.9,69.87,69.89,54762.0,60.1904,60.199,60.1732,60.1904,54762.0
2017-10-25 10:35:00,69.88,69.89,69.83,69.84,7743.0,60.1818,60.1904,60.1387,60.1473,7743.0
2017-10-25 10:40:00,69.83,69.85,69.77,69.77,10412.0,60.1387,60.1559,60.087,60.087,10412.0
2017-10-25 10:45:00,69.77,69.79,69.75,69.78,6395.0,60.087,60.1043,60.0698,60.0956,6395.0
2017-10-25 10:50:00,69.78,69.79,69.77,69.79,2855.0,60.0956,60.1043,60.087,60.1043,2855.0
2017-10-25 10:55:00,69.8,69.8,69.76,69.76,2900.0,60.1129,60.1129,60.0784,60.0784,2900.0
2017-10-25 11:00:00,69.76,69.76,69.68,69.68,8903.0,60.0784,60.0784,60.0095,60.0095,8903.0
2017-10-25 11:05:00,69.68,69.69,69.6,69.62,8766.0,60.0095,60.0181,59.9406,59.9579,8766.0
2017-10-25 11:10:00,69.62,69.66,69.6,69.61,15492.0,59.9579,59.9923,59.9406,59.9492,15492.0
2017-10-25 11:15:00,69.62,69.64,69.57,69.58,12097.0,59.9579,59.9751,59.9148,59.9234,12097.0
2017-10-25 11:20:00,69.57,69.61,69.56,69.6,5148.0,59.9148,59.9492,59.9062,59.9406,5148.0
2017-10-25 11:25:00,69.6,69.64,69.6,69.64,9361.0,59.9406,59.9751,59.9406,59.9751,9361.0
2017-10-25 11:30:00,69.62,69.68,69.62,69.67,3000.0,59.9579,60.0095,59.9579,60.0009,3000.0
2017-10-25 11:35:00,69.68,69.69,69.66,69.69,3558.0,60.0095,60.0181,59.9923,60.0181,3558.0
2017-10-25 11:40:00,69.68,69.68,69.65,69.65,1000.0,60.0095,60.0095,59.9837,59.9837,1000.0
2017-10-25 11:45:00,69.66,69.67,69.65,69.66,1597.0,59.9923,60.0009,59.9837,59.9923,1597.0
2017-10-25 11:50:00,69.64,69.64,69.61,69.62,1472.0,59.9751,59.9751,59.9492,59.9579,1472.0
2017-10-25 11:55:00,69.61,69.61,69.56,69.6,6344.0,59.9492,59.9492,59.9062,59.9406,6344.0
2017-10-25 12:00:00,69.6,69.6,69.54,69.57,3701.0,59.9406,59.9406,59.889,59.9148,3701.0
2017-10-25 12:05:00,69.55,69.61,69.55,69.6,2050.0,59.8976,59.9492,59.8976,59.9406,2050.0
2017-10-25 12:10:00,69.59,69.59,69.52,69.54,4656.0,59.932,59.932,59.8717,59.889,4656.0
2017-10-25 12:15:00,69.54,69.54,69.49,69.49,13441.0,59.889,59.889,59.8459,59.8459,13441.0
2017-10-25 12:20:00,69.49,69.49,69.43,69.44,26230.0,59.8459,59.8459,59.7942,59.8028,26230.0
2017-10-25 12:25:00,69.45,69.48,69.45,69.45,2678.0,59.8114,59.8373,59.8114,59.8114,2678.0
2017-10-25 12:30:00,69.45,69.47,69.43,69.47,5052.0,59.8114,59.8287,59.7942,59.8287,5052.0
2017-10-25 12:35:00,69.46,69.48,69.45,69.46,5792.0,59.8201,59.8373,59.8114,59.8201,5792.0
2017-10-25 12:40:00,69.46,69.5,69.46,69.5,1800.0,59.8201,59.8545,59.8201,59.8545,1800.0
2017-10-25 12:45:00,69.52,69.54,69.51,69.51,1300.0,59.8717,59.889,59.8631,59.8631,1300.0
2017-10-25 12:50:00,69.51,69.58,69.51,69.57,11506.0,59.8631,59.9234,59.8631,59.9148,11506.0
2017-10-25 12:55:00,69.57,69.6,69.57,69.59,1300.0,59.9148,59.9406,59.9148,59.932,1300.0
2017-10-25 13:00:00,69.59,69.59,69.57,69.58,2152.0,59.932,59.932,59.9148,59.9234,2152.0
2017-10-25 13:05:00,69.57,69.61,69.56,69.6,4195.0,59.9148,59.9492,59.9062,59.9406,4195.0
2017-10-25 13:10:00,69.6,69.65,69.6,69.64,7217.0,59.9406,59.9837,59.9406,59.9751,7217.0
2017-10-25 13:15:00,69.64,69.64,69.61,69.62,778.0,59.9751,59.9751,59.9492,59.9579,778.0
2017-10-25 13:20:00,69.62,69.62,69.6,69.61,12100.0,59.9579,59.9579,59.9406,59.9492,12100.0
2017-10-25 13:25:00,69.61,69.62,69.6,69.6,28321.0,59.9492,59.9579,59.9406,59.9406,28321.0
2017-10-25 13:30:00,69.61,69.64,69.6,69.62,4559.0,59.9492,59.9751,59.9406,59.9579,4559.0
2017-10-25 13:35:00,69.62,69.65,69.62,69.64,2300.0,59.9579,59.9837,59.9579,59.9751,2300.0
2017-10-25 13:40:00,69.64,69.66,69.63,69.66,2863.0,59.9751,59.9923,59.9665,59.9923,2863.0
2017-10-25 13:45:00,69.67,69.68,69.67,69.67,1958.0,60.0009,60.0095,60.0009,60.0009,1958.0
2017-10-25 13:50:00,69.67,69.69,69.67,69.68,1700.0,60.0009,60.0181,60.0009,60.0095,1700.0
2017-10-25 13:55:00,69.68,69.71,69.68,69.7,7555.0,60.0095,60.0354,60.0095,60.0267,7555.0
2017-10-25 14:00:00,69.71,69.73,69.7,69.73,3065.0,60.0354,60.0526,60.0267,60.0526,3065.0
2017-10-25 14:05:00,69.72,69.76,69.72,69.74,800.0,60.044,60.0784,60.044,60.0612,800.0
2017-10-25 14:10:00,69.74,69.74,69.71,69.71,2100.0,60.0612,60.0612,60.0354,60.0354,2100.0
2017-10-25 14:15:00,69.72,69.74,69.72,69.74,3400.0,60.044,60.0612,60.044,60.0612,3400.0
2017-10-25 14:20:00,69.73,69.76,69.73,69.75,2985.0,60.0526,60.0784,60.0526,60.0698,2985.0
2017-10-25 14:25:00,69.76,69.78,69.75,69.75,3912.0,60.0784,60.0956,60.0698,60.0698,3912.0
2017-10-25 14:30:00,69.76,69.76,69.72,69.73,19165.0,60.0784,60.0784,60.044,60.0526,19165.0
2017-10-25 14:35:00,69.73,69.73,69.7,69.71,6158.0,60.0526,60.0526,60.0267,60.0354,6158.0
2017-10-25 14:40:00,69.71,69.71,69.69,69.7,3244.0,60.0354,60.0354,60.0181,60.0267,3244.0
2017-10-25 14:45:00,69.69,69.69,69.67,69.68,4640.0,60.0181,60.0181,60.0009,60.0095,4640.0
2017-10-25 14:50:00,69.7,69.71,69.68,69.7,6300.0,60.0267,60.0354,60.0095,60.0267,6300.0
2017-10-25 14:55:00,69.7,69.71,69.7,69.71,825.0,60.0267,60.0354,60.0267,60.0354,825.0
2017-10-25 15:00:00,69.7,69.71,69.69,69.7,6875.0,60.0267,60.0354,60.0181,60.0267,6875.0
2017-10-25 15:05:00,69.7,69.74,69.7,69.73,11334.0,60.0267,60.0612,60.0267,60.0526,11334.0
2017-10-25 15:10:00,69.73,69.75,69.73,69.75,3320.0,60.0526,60.0698,60.0526,60.0698,3320.0
2017-10-25 15:15:00,69.76,69.76,69.75,69.76,10727.0,60.0784,60.0784,60.0698,60.0784,10727.0
2017-10-25 15:20:00,69.76,69.78,69.76,69.77,9602.0,60.0784,60.0956,60.0784,60.087,9602.0
2017-10-25 15:25:00,69.77,69.8,69.77,69.79,39255.0,60.087,60.1129,60.087,60.1043,39255.0
2017-10-25 15:30:00,69.79,69.8,69.78,69.8,60941.0,60.1043,60.1129,60.0956,60.1129,60941.0
2017-10-25 15:35:00,69.79,69.8,69.77,69.77,28250.0,60.1043,60.1129,60.087,60.087,28250.0
2017-10-25 15:40:00,69.77,69.78,69.75,69.75,10382.0,60.087,60.0956,60.0698,60.0698,10382.0
2017-10-25 15:45:00,69.74,69.74,69.69,69.69,30653.0,60.0612,60.0612,60.0181,60.0181,30653.0
2017-10-25 15:50:00,69.69,69.76,69.68,69.75,11347.0,60.0181,60.0784,60.0095,60.0698,11347.0
2017-10-25 15:55:00,69.75,69.78,69.74,69.76,42103.0,60.0698,60.0956,60.0612,60.0784,42103.0
2017-10-26 09:30:00,69.87,69.93,69.85,69.9,25052.0,60.1732,60.2248,60.1559,60.199,25052.0
2017-10-26 09:35:00,69.9,69.91,69.85,69.85,24205.0,60.199,60.2076,60.1559,60.1559,24205.0
2017-10-26 09:40:00,69.85,69.91,69.84,69.91,16840.0,60.1559,60.2076,60.1473,60.2076,16840.0
2017-10-26 09:45:00,69.92,69.92,69.91,69.92,9705.0,60.2162,60.2162,60.2076,60.2162,9705.0
2017-10-26 09:50:00,69.92,69.92,69.9,69.92,16594.0,60.2162,60.2162,60.199,60.2162,16594.0
2017-10-26 09:55:00,69.92,69.93,69.91,69.91,7148.0,60.2162,60.2248,60.2076,60.2076,7148.0
2017-10-26 10:00:00,69.9,69.9,69.86,69.88,14779.0,60.199,60.199,60.1645,60.1818,14779.0
2017-10-26 10:05:00,69.88,69.88,69.84,69.84,23850.0,60.1818,60.1818,60.1473,60.1473,23850.0
2017-10-26 10:10:00,69.84,69.85,69.83,69.83,6891.0,60.1473,60.1559,60.1387,60.1387,6891.0
2017-10-26 10:15:00,69.83,69.84,69.8,69.81,5216.0,60.1387,60.1473,60.1129,60.1215,5216.0
2017-10-26 10:20:00,69.81,69.85,69.8,69.85,4200.0,60.1215,60.1559,60.1129,60.1559,4200.0
2017-10-26 10:25:00,69.85,69.87,69.85,69.87,4300.0,60.1559,60.1732,60.1559,60.1732,4300.0
2017-10-26 10:30:00,69.87,69.88,69.86,69.88,7145.0,60.1732,60.1818,60.1645,60.1818,7145.0
2017-10-26 10:35:00,69.88,69.93,69.88,69.93,5133.0,60.1818,60.2248,60.1818,60.2248,5133.0
2017-10-26 10:40:00,69.94,69.95,69.94,69.95,1700.0,60.2334,60.2421,60.2334,60.2421,1700.0
2017-10-26 10:45:00,69.96,69.97,69.95,69.96,8759.0,60.2507,60.2593,60.2421,60.2507,8759.0
2017-10-26 10:50:00,69.95,69.96,69.95,69.95,9768.0,60.2421,60.2507,60.2421,60.2421,9768.0
2017-10-26 10:55:00,69.95,69.95,69.92,69.92,3243.0,60.2421,60.2421,60.2162,60.2162,3243.0
2017-10-26 11:00:00,69.93,69.97,69.91,69.93,7876.0,60.2248,60.2593,60.2076,60.2248,7876.0
2017-10-26 11:05:00,69.93,69.93,69.9,69.91,5724.0,60.2248,60.2248,60.199,60.2076,5724.0
2017-10-26 11:10:00,69.91,69.93,69.91,69.92,5501.0,60.2076,60.2248,60.2076,60.2162,5501.0
2017-10-26 11:15:00,69.91,69.91,69.85,69.85,56567.0,60.2076,60.2076,60.1559,60.1559,56567.0
2017-10-26 11:20:00,69.87,69.9,69.87,69.89,6635.0,60.1732,60.199,60.1732,60.1904,6635.0
2017-10-26 11:25:00,69.89,69.92,69.89,69.92,6200.0,60.1904,60.2162,60.1904,60.2162,6200.0
2017-10-26 11:30:00,69.91,69.93,69.9,69.93,7872.0,60.2076,60.2248,60.199,60.2248,7872.0
2017-10-26 11:35:00,69.92,69.94,69.92,69.92,4664.0,60.2162,60.2334,60.2162,60.2162,4664.0
2017-10-26 11:40:00,69.92,69.93,69.9,69.91,16685.0,60.2162,60.2248,60.199,60.2076,16685.0
2017-10-26 11:45:00,69.91,69.93,69.91,69.92,4666.0,60.2076,60.2248,60.2076,60.2162,4666.0
2017-10-26 11:50:00,69.92,69.92,69.9,69.92,37018.0,60.2162,60.2162,60.199,60.2162,37018.0
2017-10-26 11:55:00,69.93,69.94,69.91,69.93,24124.0,60.2248,60.2334,60.2076,60.2248,24124.0
2017-10-26 12:00:00,69.93,69.95,69.93,69.95,5395.0,60.2248,60.2421,60.2248,60.2421,5395.0
2017-10-26 12:05:00,69.94,69.95,69.93,69.95,10887.0,60.2334,60.2421,60.2248,60.2421,10887.0
2017-10-26 12:10:00,69.95,69.96,69.95,69.95,2000.0,60.2421,60.2507,60.2421,60.2421,2000.0
2017-10-26 12:15:00,69.95,69.96,69.95,69.96,5986.0,60.2421,60.2507,60.2421,60.2507,5986.0
2017-10-26 12:20:00,69.96,69.97,69.95,69.95,10400.0,60.2507,60.2593,60.2421,60.2421,10400.0
2017-10-26 12:25:00,69.95,69.96,69.95,69.96,1222.0,60.2421,60.2507,60.2421,60.2507,1222.0
2017-10-26 12:30:00,69.96,69.96,69.9,69.9,6212.0,60.2507,60.2507,60.199,60.199,6212.0
2017-10-26 12:35:00,69.9,69.9,69.88,69.89,28016.0,60.199,60.199,60.1818,60.1904,28016.0
2017-10-26 12:40:00,69.88,69.88,69.86,69.87,4822.0,60.1818,60.1818,60.1645,60.1732,4822.0
2017-10-26 12:45:00,69.87,69.89,69.87,69.89,1600.0,60.1732,60.1904,60.1732,60.1904,1600.0
2017-10-26 12:50:00,69.89,69.9,69.89,69.9,2596.0,60.1904,60.199,60.1904,60.199,2596.0
2017-10-26 12:55:00,69.89,69.89,69.89,69.89,1620.0,60.1904,60.1904,60.1904,60.1904,1620.0
2017-10-26 13:00:00,69.89,69.89,69.87,69.87,4040.0,60.1904,60.1904,60.1732,60.1732,4040.0
2017-10-26 13:05:00,69.87,69.89,69.87,69.89,6766.0,60.1732,60.1904,60.1732,60.1904,6766.0
2017-10-26 13:10:00,69.89,69.89,69.88,69.89,7002.0,60.1904,60.1904,60.1818,60.1904,7002.0
2017-10-26 13:15:00,69.9,69.92,69.9,69.91,8801.0,60.199,60.2162,60.199,60.2076,8801.0
2017-10-26 13:20:00,69.92,69.92,69.9,69.91,4576.0,60.2162,60.2162,60.199,60.2076,4576.0
2017-10-26 13:25:00,69.92,69.92,69.9,69.9,3864.0,60.2162,60.2162,60.199,60.199,3864.0
2017-10-26 13:30:00,69.91,69.91,69.89,69.89,5455.0,60.2076,60.2076,60.1904,60.1904,5455.0
2017-10-26 13:35:00,69.89,69.9,69.89,69.9,400.0,60.1904,60.199,60.1904,60.199,400.0
2017-10-26 13:40:00,69.9,69.9,69.89,69.89,4632.0,60.199,60.199,60.1904,60.1904,4632.0
2017-10-26 13:45:00,69.89,69.89,69.88,69.88,17974.0,60.1904,60.1904,60.1818,60.1818,17974.0
2017-10-26 13:50:00,69.89,69.89,69.87,69.88,7541.0,60.1904,60.1904,60.1732,60.1818,7541.0
2017-10-26 13:55:00,69.89,69.89,69.88,69.89,3437.0,60.1904,60.1904,60.1818,60.1904,3437.0
2017-10-26 14:00:00,69.89,69.9,69.88,69.9,151214.0,60.1904,60.199,60.1818,60.199,151214.0
2017-10-26 14:05:00,69.89,69.9,69.89,69.89,30889.0,60.1904,60.199,60.1904,60.1904,30889.0
2017-10-26 14:10:00,69.9,69.91,69.89,69.89,23552.0,60.199,60.2076,60.1904,60.1904,23552.0
2017-10-26 14:15:00,69.89,69.9,69.89,69.9,21493.0,60.1904,60.199,60.1904,60.199,21493.0
2017-10-26 14:20:00,69.89,69.9,69.88,69.9,1624.0,60.1904,60.199,60.1818,60.199,1624.0
2017-10-26 14:25:00,69.9,69.91,69.89,69.91,17553.0,60.199,60.2076,60.1904,60.2076,17553.0
2017-10-26 14:30:00,69.9,69.91,69.9,69.9,6613.0,60.199,60.2076,60.199,60.199,6613.0
2017-10-26 14:35:00,69.9,69.9,69.88,69.88,4563.0,60.199,60.199,60.1818,60.1818,4563.0
2017-10-26 14:40:00,69.88,69.9,69.88,69.89,3737.0,60.1818,60.199,60.1818,60.1904,3737.0
2017-10-26 14:45:00,69.89,69.89,69.88,69.88,6246.0,60.1904,60.1904,60.1818,60.1818,6246.0
2017-10-26 14:50:00,69.87,69.87,69.85,69.86,9010.0,60.1732,60.1732,60.1559,60.1645,9010.0
2017-10-26 14:55:00,69.86,69.86,69.84,69.84,4750.0,60.1645,60.1645,60.1473,60.1473,4750.0
2017-10-26 15:00:00,69.84,69.86,69.84,69.84,6028.0,60.1473,60.1645,60.1473,60.1473,6028.0
2017-10-26 15:05:00,69.85,69.85,69.82,69.82,4400.0,60.1559,60.1559,60.1301,60.1301,4400.0
2017-10-26 15:10:00,69.83,69.83,69.82,69.82,4400.0,60.1387,60.1387,60.1301,60.1301,4400.0
2017-10-26 15:15:00,69.82,69.82,69.8,69.8,3300.0,60.1301,60.1301,60.1129,60.1129,3300.0
2017-10-26 15:20:00,69.81,69.81,69.8,69.81,4743.0,60.1215,60.1215,60.1129,60.1215,4743.0
2017-10-26 15:25:00,69.81,69.83,69.81,69.82,5100.0,60.1215,60.1387,60.1215,60.1301,5100.0
2017-10-26 15:30:00,69.83,69.83,69.81,69.81,10345.0,60.1387,60.1387,60.1215,60.1215,10345.0
2017-10-26 15:35:00,69.81,69.81,69.79,69.81,10029.0,60.1215,60.1215,60.1043,60.1215,10029.0
2017-10-26 15:40:00,69.81,69.82,69.81,69.82,6706.0,60.1215,60.1301,60.1215,60.1301,6706.0
2017-10-26 15:45:00,69.81,69.83,69.81,69.81,11767.0,60.1215,60.1387,60.1215,60.1215,11767.0
2017-10-26 15:50:00,69.81,69.84,69.8,69.84,13631.0,60.1215,60.1473,60.1129,60.1473,13631.0
2017-10-26 15:55:00,69.84,69.84,69.76,69.77,119109.0,60.1473,60.1473,60.0784,60.087,119109.0
2017-10-27 09:30:00,69.93,69.94,69.85,69.89,46993.0,60.2248,60.2334,60.1559,60.1904,46993.0
2017-10-27 09:35:00,69.9,69.9,69.79,69.79,8431.0,60.199,60.199,60.1043,60.1043,8431.0
2017-10-27 09:40:00,69.79,69.82,69.79,69.82,7727.0,60.1043,60.1301,60.1043,60.1301,7727.0
2017-10-27 09:45:00,69.84,69.85,69.78,69.78,2489.0,60.1473,60.1559,60.0956,60.0956,2489.0
2017-10-27 09:50:00,69.78,69.86,69.78,69.86,111792.0,60.0956,60.1645,60.0956,60.1645,111792.0
2017-10-27 09:55:00,69.86,69.86,69.84,69.85,9464.0,60.1645,60.1645,60.1473,60.1559,9464.0
2017-10-27 10:00:00,69.86,70.04,69.85,69.98,116379.0,60.1645,60.3196,60.1559,60.2679,116379.0
2017-10-27 10:05:00,69.98,70.03,69.98,70.02,3089.0,60.2679,60.3109,60.2679,60.3023,3089.0
2017-10-27 10:10:00,70.01,70.01,69.98,69.98,2740.0,60.2937,60.2937,60.2679,60.2679,2740.0
2017-10-27 10:15:00,69.97,70.01,69.97,70.0,10176.0,60.2593,60.2937,60.2593,60.2851,10176.0
2017-10-27 10:20:00,70.0,70.0,69.96,69.96,8724.0,60.2851,60.2851,60.2507,60.2507,8724.0
2017-10-27 10:25:00,69.96,69.97,69.94,69.95,2504.0,60.2507,60.2593,60.2334,60.2421,2504.0
2017-10-27 10:30:00,69.96,69.98,69.95,69.98,1490.0,60.2507,60.2679,60.2421,60.2679,1490.0
2017-10-27 10:35:00,69.99,70.0,69.96,69.99,4796.0,60.2765,60.2851,60.2507,60.2765,4796.0
2017-10-27 10:40:00,69.98,70.0,69.97,70.0,1500.0,60.2679,60.2851,60.2593,60.2851,1500.0
2017-10-27 10:45:00,70.01,70.04,70.01,70.03,8581.0,60.2937,60.3196,60.2937,60.3109,8581.0
2017-10-27 10:50:00,70.03,70.03,70.0,70.02,4465.0,60.3109,60.3109,60.2851,60.3023,4465.0
2017-10-27 10:55:00,70.01,70.01,69.98,69.99,18680.0,60.2937,60.2937,60.2679,60.2765,18680.0
2017-10-27 11:00:00,69.98,70.0,69.98,70.0,5015.0,60.2679,60.2851,60.2679,60.2851,5015.0
2017-10-27 11:05:00,70.01,70.04,69.99,70.04,4862.0,60.2937,60.3196,60.2765,60.3196,4862.0
2017-10-27 11:10:00,70.04,70.05,70.03,70.04,1667.0,60.3196,60.3282,60.3109,60.3196,1667.0
2017-10-27 11:15:00,70.05,70.05,70.04,70.04,840.0,60.3282,60.3282,60.3196,60.3196,840.0
2017-10-27 11:20:00,70.04,70.06,70.04,70.06,1440.0,60.3196,60.3368,60.3196,60.3368,1440.0
2017-10-27 11:25:00,70.06,70.08,70.06,70.08,8239.0,60.3368,60.354,60.3368,60.354,8239.0
2017-10-27 11:30:00,70.09,70.1,70.07,70.07,4158.0,60.3626,60.3712,60.3454,60.3454,4158.0
2017-10-27 11:35:00,70.07,70.1,70.07,70.09,3217.0,60.3454,60.3712,60.3454,60.3626,3217.0
2017-10-27 11:40:00,70.09,70.1,70.08,70.09,5354.0,60.3626,60.3712,60.354,60.3626,5354.0
2017-10-27 11:45:00,70.11,70.12,70.1,70.11,3317.0,60.3798,60.3885,60.3712,60.3798,3317.0
2017-10-27 11:50:00,70.11,70.11,70.1,70.1,3166.0,60.3798,60.3798,60.3712,60.3712,3166.0
2017-10-27 11:55:00,70.1,70.11,70.07,70.09,2751.0,60.3712,60.3798,60.3454,60.3626,2751.0
2017-10-27 12:00:00,70.1,70.12,70.1,70.11,5897.0,60.3712,60.3885,60.3712,60.3798,5897.0
2017-10-27 12:05:00,70.13,70.15,70.12,70.14,5993.0,60.3971,60.4143,60.3885,60.4057,5993.0
2017-10-27 12:10:00,70.13,70.13,70.12,70.12,1867.0,60.3971,60.3971,60.3885,60.3885,1867.0
2017-10-27 12:15:00,70.13,70.14,70.12,70.14,1800.0,60.3971,60.4057,60.3885,60.4057,1800.0
2017-10-27 12:20:00,70.13,70.13,70.11,70.12,4500.0,60.3971,60.3971,60.3798,60.3885,4500.0
2017-10-27 12:25:00,70.12,70.12,70.12,70.12,2900.0,60.3885,60.3885,60.3885,60.3885,2900.0
2017-10-27 12:30:00,70.12,70.12,70.12,70.12,1600.0,60.3885,60.3885,60.3885,60.3885,1600.0
2017-10-27 12:35:00,70.12,70.13,70.12,70.13,3000.0,60.3885,60.3971,60.3885,60.3971,3000.0
2017-10-27 12:40:00,70.14,70.14,70.14,70.14,1300.0,60.4057,60.4057,60.4057,60.4057,1300.0
2017-10-27 12:45:00,70.15,70.15,70.15,70.15,1000.0,60.4143,60.4143,60.4143,60.4143,1000.0
2017-10-27 12:50:00,70.14,70.14,70.13,70.13,1300.0,60.4057,60.4057,60.3971,60.3971,1300.0
2017-10-27 12:55:00,70.14,70.15,70.13,70.13,65806.0,60.4057,60.4143,60.3971,60.3971,65806.0
2017-10-27 13:00:00,70.13,70.15,70.13,70.14,1800.0,60.3971,60.4143,60.3971,60.4057,1800.0
2017-10-27 13:05:00,70.14,70.14,70.13,70.14,789.0,60.4057,60.4057,60.3971,60.4057,789.0
2017-10-27 13:10:00,70.13,70.13,70.11,70.11,3454.0,60.3971,60.3971,60.3798,60.3798,3454.0
2017-10-27 13:15:00,70.12,70.12,70.12,70.12,1700.0,60.3885,60.3885,60.3885,60.3885,1700.0
2017-10-27 13:20:00,70.12,70.12,70.1,70.11,1310.0,60.3885,60.3885,60.3712,60.3798,1310.0
2017-10-27 13:25:00,70.11,70.12,70.1,70.1,1500.0,60.3798,60.3885,60.3712,60.3712,1500.0
2017-10-27 13:30:00,70.11,70.11,70.11,70.11,100.0,60.3798,60.3798,60.3798,60.3798,100.0
2017-10-27 13:35:00,70.12,70.13,70.11,70.13,1107.0,60.3885,60.3971,60.3798,60.3971,1107.0
2017-10-27 13:40:00,70.12,70.13,70.12,70.12,1424.0,60.3885,60.3971,60.3885,60.3885,1424.0
2017-10-27 13:45:00,70.12,70.14,70.11,70.13,6205.0,60.3885,60.4057,60.3798,60.3971,6205.0
2017-10-27 13:50:00,70.14,70.14,70.14,70.14,1000.0,60.4057,60.4057,60.4057,60.4057,1000.0
2017-10-27 13:55:00,70.15,70.15,70.14,70.15,2020.0,60.4143,60.4143,60.4057,60.4143,2020.0
2017-10-27 14:00:00,70.15,70.16,70.14,70.15,900.0,60.4143,60.4229,60.4057,60.4143,900.0
2017-10-27 14:05:00,70.15,70.17,70.15,70.16,45719.0,60.4143,60.4315,60.4143,60.4229,45719.0
2017-10-27 14:10:00,70.17,70.18,70.17,70.18,15367.0,60.4315,60.4401,60.4315,60.4401,15367.0
2017-10-27 14:15:00,70.18,70.21,70.17,70.21,23690.0,60.4401,60.466,60.4315,60.466,23690.0
2017-10-27 14:20:00,70.2,70.21,70.18,70.18,16479.0,60.4574,60.466,60.4401,60.4401,16479.0
2017-10-27 14:25:00,70.18,70.19,70.17,70.17,13918.0,60.4401,60.4487,60.4315,60.4315,13918.0
2017-10-27 14:30:00,70.17,70.18,70.17,70.17,33389.0,60.4315,60.4401,60.4315,60.4315,33389.0
2017-10-27 14:35:00,70.17,70.17,70.16,70.16,9361.0,60.4315,60.4315,60.4229,60.4229,9361.0
2017-10-27 14:40:00,70.16,70.16,70.14,70.15,1400.0,60.4229,60.4229,60.4057,60.4143,1400.0
2017-10-27 14:45:00,70.15,70.16,70.14,70.15,30923.0,60.4143,60.4229,60.4057,60.4143,30923.0
2017-10-27 14:50:00,70.15,70.17,70.15,70.17,3060.0,60.4143,60.4315,60.4143,60.4315,3060.0
2017-10-27 14:55:00,70.17,70.17,70.17,70.17,8817.0,60.4315,60.4315,60.4315,60.4315,8817.0
2017-10-27 15:00:00,70.17,70.17,70.16,70.17,1357.0,60.4315,60.4315,60.4229,60.4315,1357.0
2017-10-27 15:05:00,70.17,70.18,70.17,70.17,1900.0,60.4315,60.4401,60.4315,60.4315,1900.0
2017-10-27 15:10:00,70.17,70.2,70.17,70.19,1015.0,60.4315,60.4574,60.4315,60.4487,1015.0
2017-10-27 15:15:00,70.19,70.2,70.18,70.19,6409.0,60.4487,60.4574,60.4401,60.4487,6409.0
2017-10-27 15:20:00,70.19,70.2,70.19,70.2,3842.0,60.4487,60.4574,60.4487,60.4574,3842.0
2017-10-27 15:25:00,70.2,70.22,70.2,70.22,1400.0,60.4574,60.4746,60.4574,60.4746,1400.0
2017-10-27 15:30:00,70.21,70.21,70.18,70.19,11883.0,60.466,60.466,60.4401,60.4487,11883.0
2017-10-27 15:35:00,70.19,70.2,70.18,70.18,3635.0,60.4487,60.4574,60.4401,60.4401,3635.0
2017-10-27 15:40:00,70.18,70.18,70.16,70.17,5562.0,60.4401,60.4401,60.4229,60.4315,5562.0
2017-10-27 15:45:00,70.17,70.21,70.17,70.2,17826.0,60.4315,60.466,60.4315,60.4574,17826.0
2017-10-27 15:50:00,70.21,70.22,70.19,70.19,9182.0,60.466,60.4746,60.4487,60.4487,9182.0
2017-10-27 15:55:00,70.19,70.2,70.14,70.2,74643.0,60.4487,60.4574,60.4057,60.4574,74643.0
2017-10-30 09:30:00,70.06,70.14,70.06,70.13,50567.0,60.3368,60.4057,60.3368,60.3971,50567.0
2017-10-30 09:35:00,70.13,70.18,70.13,70.17,7022.0,60.3971,60.4401,60.3971,60.4315,7022.0
2017-10-30 09:40:00,70.17,70.19,70.15,70.16,11300.0,60.4315,60.4487,60.4143,60.4229,11300.0
2017-10-30 09:45:00,70.17,70.17,70.14,70.15,2100.0,60.4315,60.4315,60.4057,60.4143,2100.0
2017-10-30 09:50:00,70.15,70.17,70.14,70.17,5134.0,60.4143,60.4315,60.4057,60.4315,5134.0
2017-10-30 09:55:00,70.17,70.17,70.16,70.17,9419.0,60.4315,60.4315,60.4229,60.4315,9419.0
2017-10-30 10:00:00,70.17,70.18,70.17,70.17,3830.0,60.4315,60.4401,60.4315,60.4315,3830.0
2017-10-30 10:05:00,70.17,70.17,70.16,70.16,16974.0,60.4315,60.4315,60.4229,60.4229,16974.0
2017-10-30 10:10:00,70.16,70.16,70.15,70.16,1100.0,60.4229,60.4229,60.4143,60.4229,1100.0
2017-10-30 10:15:00,70.16,70.19,70.16,70.19,4708.0,60.4229,60.4487,60.4229,60.4487,4708.0
2017-10-30 10:20:00,70.2,70.2,70.19,70.19,1700.0,60.4574,60.4574,60.4487,60.4487,1700.0
2017-10-30 10:25:00,70.18,70.18,70.17,70.18,7029.0,60.4401,60.4401,60.4315,60.4401,7029.0
2017-10-30 10:30:00,70.19,70.19,70.18,70.19,2755.0,60.4487,60.4487,60.4401,60.4487,2755.0
2017-10-30 10:35:00,70.2,70.21,70.19,70.2,10296.0,60.4574,60.466,60.4487,60.4574,10296.0
2017-10-30 10:40:00,70.2,70.21,70.19,70.2,7470.0,60.4574,60.466,60.4487,60.4574,7470.0
2017-10-30 10:45:00,70.2,70.2,70.18,70.19,7387.0,60.4574,60.4574,60.4401,60.4487,7387.0
2017-10-30 10:50:00,70.18,70.19,70.18,70.19,1765.0,60.4401,60.4487,60.4401,60.4487,1765.0
2017-10-30 10:55:00,70.18,70.18,70.18,70.18,1200.0,60.4401,60.4401,60.4401,60.4401,1200.0
2017-10-30 11:00:00,70.18,70.18,70.16,70.17,1796.0,60.4401,60.4401,60.4229,60.4315,1796.0
2017-10-30 11:05:00,70.17,70.19,70.16,70.17,4698.0,60.4315,60.4487,60.4229,60.4315,4698.0
2017-10-30 11:10:00,70.17,70.18,70.16,70.18,2200.0,60.4315,60.4401,60.4229,60.4401,2200.0
2017-10-30 11:15:00,70.18,70.19,70.17,70.17,2200.0,60.4401,60.4487,60.4315,60.4315,2200.0
2017-10-30 11:20:00,70.16,70.18,70.14,70.15,14359.0,60.4229,60.4401,60.4057,60.4143,14359.0
2017-10-30 11:25:00,70.14,70.15,70.12,70.12,5510.0,60.4057,60.4143,60.3885,60.3885,5510.0
2017-10-30 11:30:00,70.11,70.12,70.08,70.08,7639.0,60.3798,60.3885,60.354,60.354,7639.0
2017-10-30 11:35:00,70.06,70.06,70.05,70.05,4029.0,60.3368,60.3368,60.3282,60.3282,4029.0
2017-10-30 11:40:00,70.04,70.06,70.04,70.05,44339.0,60.3196,60.3368,60.3196,60.3282,44339.0
2017-10-30 11:45:00,70.07,70.09,70.07,70.09,5189.0,60.3454,60.3626,60.3454,60.3626,5189.0
2017-10-30 11:50:00,70.08,70.09,70.06,70.09,9582.0,60.354,60.3626,60.3368,60.3626,9582.0
2017-10-30 11:55:00,70.09,70.1,70.08,70.09,3305.0,60.3626,60.3712,60.354,60.3626,3305.0
2017-10-30 12:00:00,70.1,70.1,70.07,70.07,1846.0,60.3712,60.3712,60.3454,60.3454,1846.0
2017-10-30 12:05:00,70.07,70.07,70.05,70.05,11522.0,60.3454,60.3454,60.3282,60.3282,11522.0
2017-10-30 12:10:00,70.05,70.05,70.03,70.05,3842.0,60.3282,60.3282,60.3109,60.3282,3842.0
2017-10-30 12:15:00,70.04,70.05,70.01,70.01,66815.0,60.3196,60.3282,60.2937,60.2937,66815.0
2017-10-30 12:20:00,70.0,70.03,70.0,70.03,12966.0,60.2851,60.3109,60.2851,60.3109,12966.0
2017-10-30 12:25:00,70.05,70.06,70.05,70.05,2245.0,60.3282,60.3368,60.3282,60.3282,2245.0
2017-10-30 12:30:00,70.05,70.09,70.05,70.09,4039.0,60.3282,60.3626,60.3282,60.3626,4039.0
2017-10-30 12:35:00,70.09,70.1,70.09,70.09,1786.0,60.3626,60.3712,60.3626,60.3626,1786.0
2017-10-30 12:40:00,70.09,70.09,70.07,70.08,4333.0,60.3626,60.3626,60.3454,60.354,4333.0
2017-10-30 12:45:00,70.09,70.1,70.08,70.09,6537.0,60.3626,60.3712,60.354,60.3626,6537.0
2017-10-30 12:50:00,70.08,70.09,70.07,70.08,2856.0,60.354,60.3626,60.3454,60.354,2856.0
2017-10-30 12:55:00,70.08,70.08,70.08,70.08,0.0,60.354,60.354,60.354,60.354,0.0
2017-10-30 13:00:00,70.09,70.1,70.09,70.1,5838.0,60.3626,60.3712,60.3626,60.3712,5838.0
2017-10-30 13:05:00,70.1,70.11,70.09,70.11,35427.0,60.3712,60.3798,60.3626,60.3798,35427.0
2017-10-30 13:10:00,70.11,70.11,70.09,70.1,51650.0,60.3798,60.3798,60.3626,60.3712,51650.0
2017-10-30 13:15:00,70.1,70.12,70.1,70.11,3761.0,60.3712,60.3885,60.3712,60.3798,3761.0
2017-10-30 13:20:00,70.11,70.11,70.1,70.1,1500.0,60.3798,60.3798,60.3712,60.3712,1500.0
2017-10-30 13:25:00,70.11,70.12,70.1,70.11,3145.0,60.3798,60.3885,60.3712,60.3798,3145.0
2017-10-30 13:30:00,70.11,70.11,70.11,70.11,1700.0,60.3798,60.3798,60.3798,60.3798,1700.0
2017-10-30 13:35:00,70.1,70.1,70.09,70.09,1250.0,60.3712,60.3712,60.3626,60.3626,1250.0
2017-10-30 13:40:00,70.1,70.1,70.09,70.09,714.0,60.3712,60.3712,60.3626,60.3626,714.0
2017-10-30 13:45:00,70.09,70.1,70.09,70.1,1600.0,60.3626,60.3712,60.3626,60.3712,1600.0
2017-10-30 13:50:00,70.1,70.1,70.05,70.06,2241.0,60.3712,60.3712,60.3282,60.3368,2241.0
2017-10-30 13:55:00,70.06,70.06,70.04,70.05,2406.0,60.3368,60.3368,60.3196,60.3282,2406.0
2017-10-30 14:00:00,70.05,70.07,70.04,70.05,4207.0,60.3282,60.3454,60.3196,60.3282,4207.0
2017-10-30 14:05:00,70.05,70.07,70.05,70.06,2843.0,60.3282,60.3454,60.3282,60.3368,2843.0
2017-10-30 14:10:00,70.07,70.1,70.06,70.09,45130.0,60.3454,60.3712,60.3368,60.3626,45130.0
2017-10-30 14:15:00,70.09,70.11,70.07,70.08,32453.0,60.3626,60.3798,60.3454,60.354,32453.0
2017-10-30 14:20:00,70.08,70.09,70.07,70.09,3259.0,60.354,60.3626,60.3454,60.3626,3259.0
2017-10-30 14:25:00,70.09,70.09,70.07,70.07,7584.0,60.3626,60.3626,60.3454,60.3454,7584.0
2017-10-30 14:30:00,70.08,70.09,70.06,70.08,2036.0,60.354,60.3626,60.3368,60.354,2036.0
2017-10-30 14:35:00,70.08,70.09,70.07,70.08,3926.0,60.354,60.3626,60.3454,60.354,3926.0
2017-10-30 14:40:00,70.08,70.1,70.07,70.09,12453.0,60.354,60.3712,60.3454,60.3626,12453.0
2017-10-30 14:45:00,70.1,70.11,70.08,70.11,8134.0,60.3712,60.3798,60.354,60.3798,8134.0
2017-10-30 14:50:00,70.1,70.1,70.09,70.09,6585.0,60.3712,60.3712,60.3626,60.3626,6585.0
2017-10-30 14:55:00,70.09,70.1,70.07,70.08,3246.0,60.3626,60.3712,60.3454,60.354,3246.0
2017-10-30 15:00:00,70.08,70.08,70.05,70.06,1700.0,60.354,60.354,60.3282,60.3368,1700.0
2017-10-30 15:05:00,70.06,70.09,70.05,70.08,13700.0,60.3368,60.3626,60.3282,60.354,13700.0
2017-10-30 15:10:00,70.07,70.07,70.03,70.03,4100.0,60.3454,60.3454,60.3109,60.3109,4100.0
2017-10-30 15:15:00,70.03,70.04,70.03,70.04,10022.0,60.3109,60.3196,60.3109,60.3196,10022.0
2017-10-30 15:20:00,70.03,70.05,70.02,70.03,3813.0,60.3109,60.3282,60.3023,60.3109,3813.0
2017-10-30 15:25:00,70.02,70.05,70.02,70.05,9440.0,60.3023,60.3282,60.3023,60.3282,9440.0
2017-10-30 15:30:00,70.05,70.06,70.04,70.06,19559.0,60.3282,60.3368,60.3196,60.3368,19559.0
2017-10-30 15:35:00,70.05,70.08,70.04,70.08,10543.0,60.3282,60.354,60.3196,60.354,10543.0
2017-10-30 15:40:00,70.08,70.1,70.08,70.09,3700.0,60.354,60.3712,60.354,60.3626,3700.0
2017-10-30 15:45:00,70.09,70.12,70.09,70.11,1900.0,60.3626,60.3885,60.3626,60.3798,1900.0
2017-10-30 15:50:00,70.12,70.13,70.11,70.13,8507.0,60.3885,60.3971,60.3798,60.3971,8507.0
2017-10-30 15:55:00,70.13,70.13,70.09,70.09,31773.0,60.3971,60.3971,60.3626,60.3626,31773.0
2017-10-31 09:30:00,70.21,70.27,70.2,70.21,15905.0,60.466,60.5176,60.4574,60.466,15905.0
2017-10-31 09:35:00,70.2,70.22,70.19,70.21,3996.0,60.4574,60.4746,60.4487,60.466,3996.0
2017-10-31 09:40:00,70.21,70.23,70.21,70.23,4798.0,60.466,60.4832,60.466,60.4832,4798.0
2017-10-31 09:45:00,70.24,70.25,70.21,70.22,59928.0,60.4918,60.5004,60.466,60.4746,59928.0
2017-10-31 09:50:00,70.21,70.23,70.18,70.18,10679.0,60.466,60.4832,60.4401,60.4401,10679.0
2017-10-31 09:55:00,70.18,70.19,70.17,70.19,7020.0,60.4401,60.4487,60.4315,60.4487,7020.0
2017-10-31 10:00:00,70.19,70.2,70.17,70.17,19934.0,60.4487,60.4574,60.4315,60.4315,19934.0
2017-10-31 10:05:00,70.16,70.17,70.15,70.16,7894.0,60.4229,60.4315,60.4143,60.4229,7894.0
2017-10-31 10:10:00,70.16,70.17,70.16,70.17,10217.0,60.4229,60.4315,60.4229,60.4315,10217.0
2017-10-31 10:15:00,70.17,70.2,70.17,70.19,7428.0,60.4315,60.4574,60.4315,60.4487,7428.0
2017-10-31 10:20:00,70.2,70.21,70.19,70.2,9600.0,60.4574,60.466,60.4487,60.4574,9600.0
2017-10-31 10:25:00,70.21,70.22,70.2,70.21,6380.0,60.466,60.4746,60.4574,60.466,6380.0
2017-10-31 10:30:00,70.21,70.22,70.2,70.2,22532.0,60.466,60.4746,60.4574,60.4574,22532.0
2017-10-31 10:35:00,70.2,70.21,70.19,70.21,56477.0,60.4574,60.466,60.4487,60.466,56477.0
2017-10-31 10:40:00,70.21,70.22,70.2,70.22,41534.0,60.466,60.4746,60.4574,60.4746,41534.0
2017-10-31 10:45:00,70.22,70.23,70.22,70.23,14698.0,60.4746,60.4832,60.4746,60.4832,14698.0
2017-10-31 10:50:00,70.23,70.24,70.23,70.24,95710.0,60.4832,60.4918,60.4832,60.4918,95710.0
2017-10-31 10:55:00,70.24,70.24,70.23,70.23,15410.0,60.4918,60.4918,60.4832,60.4832,15410.0
2017-10-31 11:00:00,70.23,70.24,70.23,70.24,12155.0,60.4832,60.4918,60.4832,60.4918,12155.0
2017-10-31 11:05:00,70.24,70.26,70.24,70.25,15869.0,60.4918,60.509,60.4918,60.5004,15869.0
2017-10-31 11:10:00,70.25,70.27,70.24,70.27,16211.0,60.5004,60.5176,60.4918,60.5176,16211.0
2017-10-31 11:15:00,70.27,70.28,70.27,70.28,7084.0,60.5176,60.5263,60.5176,60.5263,7084.0
2017-10-31 11:20:00,70.28,70.29,70.27,70.28,5167.0,60.5263,60.5349,60.5176,60.5263,5167.0
2017-10-31 11:25:00,70.28,70.3,70.28,70.29,13201.0,60.5263,60.5435,60.5263,60.5349,13201.0
2017-10-31 11:30:00,70.28,70.3,70.28,70.3,11441.0,60.5263,60.5435,60.5263,60.5435,11441.0
2017-10-31 11:35:00,70.3,70.31,70.28,70.29,55433.0,60.5435,60.5521,60.5263,60.5349,55433.0
2017-10-31 11:40:00,70.29,70.3,70.29,70.3,14161.0,60.5349,60.5435,60.5349,60.5435,14161.0
2017-10-31 11:45:00,70.29,70.29,70.28,70.29,23241.0,60.5349,60.5349,60.5263,60.5349,23241.0
2017-10-31 11:50:00,70.29,70.3,70.29,70.3,13159.0,60.5349,60.5435,60.5349,60.5435,13159.0
2017-10-31 11:55:00,70.29,70.31,70.29,70.31,8215.0,60.5349,60.5521,60.5349,60.5521,8215.0
2017-10-31 12:00:00,70.3,70.32,70.3,70.31,17645.0,60.5435,60.5607,60.5435,60.5521,17645.0
2017-10-31 12:05:00,70.32,70.32,70.29,70.29,15777.0,60.5607,60.5607,60.5349,60.5349,15777.0
2017-10-31 12:10:00,70.3,70.3,70.29,70.3,14133.0,60.5435,60.5435,60.5349,60.5435,14133.0
2017-10-31 12:15:00,70.3,70.31,70.29,70.29,4177.0,60.5435,60.5521,60.5349,60.5349,4177.0
2017-10-31 12:20:00,70.3,70.3,70.29,70.3,25934.0,60.5435,60.5435,60.5349,60.5435,25934.0
2017-10-31 12:25:00,70.3,70.31,70.29,70.29,12507.0,60.5435,60.5521,60.5349,60.5349,12507.0
2017-10-31 12:30:00,70.3,70.3,70.29,70.3,50488.0,60.5435,60.5435,60.5349,60.5435,50488.0
2017-10-31 12:35:00,70.3,70.32,70.29,70.32,11079.0,60.5435,60.5607,60.5349,60.5607,11079.0
2017-10-31 12:40:00,70.32,70.32,70.31,70.31,5392.0,60.5607,60.5607,60.5521,60.5521,5392.0
2017-10-31 12:45:00,70.31,70.32,70.3,70.32,5320.0,60.5521,60.5607,60.5435,60.5607,5320.0
2017-10-31 12:50:00,70.32,70.33,70.32,70.32,5687.0,60.5607,60.5693,60.5607,60.5607,5687.0
2017-10-31 12:55:00,70.33,70.34,70.32,70.32,5500.0,60.5693,60.5779,60.5607,60.5607,5500.0
2017-10-31 13:00:00,70.32,70.32,70.31,70.32,1300.0,60.5607,60.5607,60.5521,60.5607,1300.0
2017-10-31 13:05:00,70.31,70.33,70.31,70.32,3336.0,60.5521,60.5693,60.5521,60.5607,3336.0
2017-10-31 13:10:00,70.33,70.33,70.3,70.3,2183.0,60.5693,60.5693,60.5435,60.5435,2183.0
2017-10-31 13:15:00,70.3,70.3,70.29,70.3,1638.0,60.5435,60.5435,60.5349,60.5435,1638.0
2017-10-31 13:20:00,70.29,70.3,70.29,70.29,1920.0,60.5349,60.5435,60.5349,60.5349,1920.0
2017-10-31 13:25:00,70.3,70.3,70.29,70.3,1900.0,60.5435,60.5435,60.5349,60.5435,1900.0
2017-10-31 13:30:00,70.3,70.31,70.3,70.3,2830.0,60.5435,60.5521,60.5435,60.5435,2830.0
2017-10-31 13:35:00,70.3,70.31,70.3,70.3,1400.0,60.5435,60.5521,60.5435,60.5435,1400.0
2017-10-31 13:40:00,70.3,70.31,70.29,70.29,4492.0,60.5435,60.5521,60.5349,60.5349,4492.0
2017-10-31 13:45:00,70.29,70.3,70.29,70.29,2535.0,60.5349,60.5435,60.5349,60.5349,2535.0
2017-10-31 13:50:00,70.3,70.32,70.29,70.31,8028.0,60.5435,60.5607,60.5349,60.5521,8028.0
2017-10-31 13:55:00,70.32,70.32,70.31,70.31,2807.0,60.5607,60.5607,60.5521,60.5521,2807.0
2017-10-31 14:00:00,70.32,70.34,70.32,70.34,2929.0,60.5607,60.5779,60.5607,60.5779,2929.0
2017-10-31 14:05:00,70.34,70.34,70.32,70.32,3178.0,60.5779,60.5779,60.5607,60.5607,3178.0
2017-10-31 14:10:00,70.33,70.33,70.32,70.32,2350.0,60.5693,60.5693,60.5607,60.5607,2350.0
2017-10-31 14:15:00,70.33,70.34,70.33,70.34,9235.0,60.5693,60.5779,60.5693,60.5779,9235.0
2017-10-31 14:20:00,70.33,70.34,70.33,70.33,7626.0,60.5693,60.5779,60.5693,60.5693,7626.0
2017-10-31 14:25:00,70.34,70.35,70.33,70.35,13260.0,60.5779,60.5865,60.5693,60.5865,13260.0
2017-10-31 14:30:00,70.34,70.35,70.33,70.34,7690.0,60.5779,60.5865,60.5693,60.5779,7690.0
2017-10-31 14:35:00,70.33,70.35,70.33,70.33,14050.0,60.5693,60.5865,60.5693,60.5693,14050.0
2017-10-31 14:40:00,70.34,70.34,70.32,70.32,3138.0,60.5779,60.5779,60.5607,60.5607,3138.0
2017-10-31 14:45:00,70.32,70.33,70.31,70.32,4585.0,60.5607,60.5693,60.5521,60.5607,4585.0
2017-10-31 14:50:00,70.33,70.33,70.31,70.32,7287.0,60.5693,60.5693,60.5521,60.5607,7287.0
2017-10-31 14:55:00,70.32,70.33,70.32,70.33,2576.0,60.5607,60.5693,60.5607,60.5693,2576.0
2017-10-31 15:00:00,70.33,70.35,70.33,70.34,2640.0,60.5693,60.5865,60.5693,60.5779,2640.0
2017-10-31 15:05:00,70.34,70.35,70.34,70.34,15498.0,60.5779,60.5865,60.5779,60.5779,15498.0
2017-10-31 15:10:00,70.34,70.36,70.33,70.36,12539.0,60.5779,60.5952,60.5693,60.5952,12539.0
2017-10-31 15:15:00,70.36,70.36,70.33,70.34,31381.0,60.5952,60.5952,60.5693,60.5779,31381.0
2017-10-31 15:20:00,70.34,70.35,70.34,70.34,3298.0,60.5779,60.5865,60.5779,60.5779,3298.0
2017-10-31 15:25:00,70.34,70.36,70.33,70.35,8932.0,60.5779,60.5952,60.5693,60.5865,8932.0
2017-10-31 15:30:00,70.34,70.34,70.31,70.31,15244.0,60.5779,60.5779,60.5521,60.5521,15244.0
2017-10-31 15:35:00,70.31,70.33,70.31,70.31,17639.0,60.5521,60.5693,60.5521,60.5521,17639.0
2017-10-31 15:40:00,70.31,70.32,70.3,70.3,16583.0,60.5521,60.5607,60.5435,60.5435,16583.0
2017-10-31 15:45:00,70.3,70.3,70.27,70.29,92998.0,60.5435,60.5435,60.5176,60.5349,92998.0
2017-10-31 15:50:00,70.29,70.29,70.26,70.28,37049.0,60.5349,60.5349,60.509,60.5263,37049.0
2017-10-31 15:55:00,70.28,70.3,70.26,70.28,47184.0,60.5263,60.5435,60.509,60.5263,47184.0
2017-11-01 09:30:00,70.63,70.63,70.6,70.63,12359.0,60.8277,60.8277,60.8018,60.8277,12359.0
2017-11-01 09:35:00,70.62,70.63,70.6,70.63,8154.0,60.8191,60.8277,60.8018,60.8277,8154.0
2017-11-01 09:40:00,70.63,70.65,70.63,70.64,12693.0,60.8277,60.8449,60.8277,60.8363,12693.0
2017-11-01 09:45:00,70.65,70.68,70.65,70.68,5050.0,60.8449,60.8707,60.8449,60.8707,5050.0
2017-11-01 09:50:00,70.67,70.7,70.66,70.68,3691.0,60.8621,60.888,60.8535,60.8707,3691.0
2017-11-01 09:55:00,70.67,70.69,70.66,70.68,14289.0,60.8621,60.8794,60.8535,60.8707,14289.0
2017-11-01 10:00:00,70.69,70.7,70.66,70.68,23249.0,60.8794,60.888,60.8535,60.8707,23249.0
2017-11-01 10:05:00,70.69,70.71,70.68,70.71,8731.0,60.8794,60.8966,60.8707,60.8966,8731.0
2017-11-01 10:10:00,70.71,70.71,70.68,70.69,7300.0,60.8966,60.8966,60.8707,60.8794,7300.0
2017-11-01 10:15:00,70.69,70.69,70.67,70.67,11039.0,60.8794,60.8794,60.8621,60.8621,11039.0
2017-11-01 10:20:00,70.67,70.68,70.67,70.68,4200.0,60.8621,60.8707,60.8621,60.8707,4200.0
2017-11-01 10:25:00,70.68,70.69,70.66,70.67,39472.0,60.8707,60.8794,60.8535,60.8621,39472.0
2017-11-01 10:30:00,70.67,70.67,70.6,70.6,16130.0,60.8621,60.8621,60.8018,60.8018,16130.0
2017-11-01 10:35:00,70.6,70.63,70.6,70.62,7383.0,60.8018,60.8277,60.8018,60.8191,7383.0
2017-11-01 10:40:00,70.62,70.66,70.62,70.65,39644.0,60.8191,60.8535,60.8191,60.8449,39644.0
2017-11-01 10:45:00,70.66,70.66,70.65,70.66,7000.0,60.8535,60.8535,60.8449,60.8535,7000.0
2017-11-01 10:50:00,70.65,70.67,70.65,70.66,2490.0,60.8449,60.8621,60.8449,60.8535,2490.0
2017-11-01 10:55:00,70.66,70.67,70.6,70.6,145542.0,60.8535,60.8621,60.8018,60.8018,145542.0
2017-11-01 11:00:00,70.61,70.63,70.6,70.6,46169.0,60.8105,60.8277,60.8018,60.8018,46169.0
2017-11-01 11:05:00,70.6,70.61,70.59,70.61,7855.0,60.8018,60.8105,60.7932,60.8105,7855.0
2017-11-01 11:10:00,70.6,70.62,70.6,70.62,3500.0,60.8018,60.8191,60.8018,60.8191,3500.0
2017-11-01 11:15:00,70.61,70.62,70.6,70.61,12454.0,60.8105,60.8191,60.8018,60.8105,12454.0
2017-11-01 11:20:00,70.61,70.61,70.59,70.6,4100.0,60.8105,60.8105,60.7932,60.8018,4100.0
2017-11-01 11:25:00,70.6,70.6,70.59,70.59,4250.0,60.8018,60.8018,60.7932,60.7932,4250.0
2017-11-01 11:30:00,70.59,70.61,70.55,70.55,12975.0,60.7932,60.8105,60.7588,60.7588,12975.0
2017-11-01 11:35:00,70.55,70.55,70.51,70.54,36381.0,60.7588,60.7588,60.7243,60.7502,36381.0
2017-11-01 11:40:00,70.53,70.54,70.52,70.53,3550.0,60.7416,60.7502,60.7329,60.7416,3550.0
2017-11-01 11:45:00,70.54,70.54,70.51,70.53,35132.0,60.7502,60.7502,60.7243,60.7416,35132.0
2017-11-01 11:50:00,70.54,70.54,70.5,70.5,7219.0,60.7502,60.7502,60.7157,60.7157,7219.0
2017-11-01 11:55:00,70.5,70.5,70.47,70.49,5600.0,60.7157,60.7157,60.6899,60.7071,5600.0
2017-11-01 12:00:00,70.49,70.5,70.49,70.49,5979.0,60.7071,60.7157,60.7071,60.7071,5979.0
2017-11-01 12:05:00,70.5,70.52,70.5,70.51,12019.0,60.7157,60.7329,60.7157,60.7243,12019.0
2017-11-01 12:10:00,70.52,70.53,70.51,70.52,5723.0,60.7329,60.7416,60.7243,60.7329,5723.0
2017-11-01 12:15:00,70.51,70.53,70.51,70.53,4320.0,60.7243,60.7416,60.7243,60.7416,4320.0
2017-11-01 12:20:00,70.54,70.54,70.53,70.53,2556.0,60.7502,60.7502,60.7416,60.7416,2556.0
2017-11-01 12:25:00,70.53,70.54,70.52,70.53,13965.0,60.7416,60.7502,60.7329,60.7416,13965.0
2017-11-01 12:30:00,70.52,70.53,70.51,70.52,6100.0,60.7329,60.7416,60.7243,60.7329,6100.0
2017-11-01 12:35:00,70.51,70.52,70.51,70.51,72130.0,60.7243,60.7329,60.7243,60.7243,72130.0
2017-11-01 12:40:00,70.51,70.52,70.5,70.5,14211.0,60.7243,60.7329,60.7157,60.7157,14211.0
2017-11-01 12:45:00,70.5,70.51,70.48,70.51,4681.0,60.7157,60.7243,60.6985,60.7243,4681.0
2017-11-01 12:50:00,70.5,70.51,70.5,70.5,9600.0,60.7157,60.7243,60.7157,60.7157,9600.0
2017-11-01 12:55:00,70.5,70.51,70.49,70.49,6503.0,60.7157,60.7243,60.7071,60.7071,6503.0
2017-11-01 13:00:00,70.49,70.5,70.49,70.49,4853.0,60.7071,60.7157,60.7071,60.7071,4853.0
2017-11-01 13:05:00,70.49,70.49,70.42,70.42,6820.0,60.7071,60.7071,60.6468,60.6468,6820.0
2017-11-01 13:10:00,70.42,70.44,70.4,70.4,2860.0,60.6468,60.664,60.6296,60.6296,2860.0
2017-11-01 13:15:00,70.41,70.41,70.39,70.39,9364.0,60.6382,60.6382,60.621,60.621,9364.0
2017-11-01 13:20:00,70.39,70.44,70.38,70.44,11642.0,60.621,60.664,60.6124,60.664,11642.0
2017-11-01 13:25:00,70.44,70.46,70.43,70.46,4545.0,60.664,60.6813,60.6554,60.6813,4545.0
2017-11-01 13:30:00,70.46,70.47,70.45,70.47,6283.0,60.6813,60.6899,60.6727,60.6899,6283.0
2017-11-01 13:35:00,70.46,70.47,70.43,70.44,11699.0,60.6813,60.6899,60.6554,60.664,11699.0
2017-11-01 13:40:00,70.45,70.46,70.44,70.44,5148.0,60.6727,60.6813,60.664,60.664,5148.0
2017-11-01 13:45:00,70.45,70.46,70.43,70.43,3044.0,60.6727,60.6813,60.6554,60.6554,3044.0
2017-11-01 13:50:00,70.43,70.44,70.42,70.43,4847.0,60.6554,60.664,60.6468,60.6554,4847.0
2017-11-01 13:55:00,70.42,70.45,70.41,70.45,5013.0,60.6468,60.6727,60.6382,60.6727,5013.0
2017-11-01 14:00:00,70.44,70.53,70.44,70.52,12863.0,60.664,60.7416,60.664,60.7329,12863.0
2017-11-01 14:05:00,70.52,70.53,70.45,70.47,7661.0,60.7329,60.7416,60.6727,60.6899,7661.0
2017-11-01 14:10:00,70.46,70.5,70.45,70.5,4914.0,60.6813,60.7157,60.6727,60.7157,4914.0
2017-11-01 14:15:00,70.49,70.51,70.48,70.48,5313.0,60.7071,60.7243,60.6985,60.6985,5313.0
2017-11-01 14:20:00,70.47,70.49,70.45,70.47,13306.0,60.6899,60.7071,60.6727,60.6899,13306.0
2017-11-01 14:25:00,70.46,70.46,70.42,70.43,8432.0,60.6813,60.6813,60.6468,60.6554,8432.0
2017-11-01 14:30:00,70.43,70.46,70.42,70.46,3800.0,60.6554,60.6813,60.6468,60.6813,3800.0
2017-11-01 14:35:00,70.47,70.5,70.47,70.48,8743.0,60.6899,60.7157,60.6899,60.6985,8743.0
2017-11-01 14:40:00,70.48,70.49,70.48,70.49,2600.0,60.6985,60.7071,60.6985,60.7071,2600.0
2017-11-01 14:45:00,70.49,70.5,70.48,70.5,3352.0,60.7071,60.7157,60.6985,60.7157,3352.0
2017-11-01 14:50:00,70.5,70.5,70.47,70.48,8079.0,60.7157,60.7157,60.6899,60.6985,8079.0
2017-11-01 14:55:00,70.48,70.49,70.47,70.47,3200.0,60.6985,60.7071,60.6899,60.6899,3200.0
2017-11-01 15:00:00,70.48,70.48,70.46,70.48,6379.0,60.6985,60.6985,60.6813,60.6985,6379.0
2017-11-01 15:05:00,70.49,70.5,70.48,70.48,9648.0,60.7071,60.7157,60.6985,60.6985,9648.0
2017-11-01 15:10:00,70.48,70.51,70.48,70.51,9254.0,60.6985,60.7243,60.6985,60.7243,9254.0
2017-11-01 15:15:00,70.5,70.51,70.48,70.48,10743.0,60.7157,60.7243,60.6985,60.6985,10743.0
2017-11-01 15:20:00,70.48,70.48,70.46,70.47,7222.0,60.6985,60.6985,60.6813,60.6899,7222.0
2017-11-01 15:25:00,70.48,70.49,70.47,70.48,11300.0,60.6985,60.7071,60.6899,60.6985,11300.0
2017-11-01 15:30:00,70.49,70.49,70.47,70.48,8901.0,60.7071,60.7071,60.6899,60.6985,8901.0
2017-11-01 15:35:00,70.48,70.49,70.48,70.49,5628.0,60.6985,60.7071,60.6985,60.7071,5628.0
2017-11-01 15:40:00,70.49,70.51,70.48,70.48,12896.0,60.7071,60.7243,60.6985,60.6985,12896.0
2017-11-01 15:45:00,70.48,70.48,70.42,70.42,38412.0,60.6985,60.6985,60.6468,60.6468,38412.0
2017-11-01 15:50:00,70.43,70.46,70.43,70.44,118795.0,60.6554,60.6813,60.6554,60.664,118795.0
2017-11-01 15:55:00,70.43,70.44,70.42,70.44,319570.0,60.6554,60.664,60.6468,60.664,319570.0
2017-11-02 09:30:00,70.41,70.45,70.41,70.44,21701.0,60.6382,60.6727,60.6382,60.664,21701.0
2017-11-02 09:35:00,70.44,70.45,70.43,70.44,7807.0,60.664,60.6727,60.6554,60.664,7807.0
2017-11-02 09:40:00,70.44,70.45,70.41,70.41,11606.0,60.664,60.6727,60.6382,60.6382,11606.0
2017-11-02 09:45:00,70.41,70.45,70.4,70.44,9819.0,60.6382,60.6727,60.6296,60.664,9819.0
2017-11-02 09:50:00,70.44,70.45,70.43,70.45,2102.0,60.664,60.6727,60.6554,60.6727,2102.0
2017-11-02 09:55:00,70.45,70.45,70.43,70.44,2371.0,60.6727,60.6727,60.6554,60.664,2371.0
2017-11-02 10:00:00,70.43,70.43,70.35,70.36,17894.0,60.6554,60.6554,60.5865,60.5952,17894.0
2017-11-02 10:05:00,70.36,70.37,70.29,70.29,15602.0,60.5952,60.6038,60.5349,60.5349,15602.0
2017-11-02 10:10:00,70.3,70.33,70.24,70.25,10717.0,60.5435,60.5693,60.4918,60.5004,10717.0
2017-11-02 10:15:00,70.26,70.31,70.25,70.26,8412.0,60.509,60.5521,60.5004,60.509,8412.0
2017-11-02 10:20:00,70.28,70.29,70.26,70.27,4471.0,60.5263,60.5349,60.509,60.5176,4471.0
2017-11-02 10:25:00,70.27,70.32,70.27,70.31,6830.0,60.5176,60.5607,60.5176,60.5521,6830.0
2017-11-02 10:30:00,70.31,70.35,70.31,70.35,10370.0,60.5521,60.5865,60.5521,60.5865,10370.0
2017-11-02 10:35:00,70.34,70.35,70.34,70.34,3600.0,60.5779,60.5865,60.5779,60.5779,3600.0
2017-11-02 10:40:00,70.35,70.41,70.35,70.39,8836.0,60.5865,60.6382,60.5865,60.621,8836.0
2017-11-02 10:45:00,70.4,70.41,70.39,70.39,5460.0,60.6296,60.6382,60.621,60.621,5460.0
2017-11-02 10:50:00,70.38,70.38,70.37,70.38,4669.0,60.6124,60.6124,60.6038,60.6124,4669.0
2017-11-02 10:55:00,70.37,70.37,70.34,70.37,19331.0,60.6038,60.6038,60.5779,60.6038,19331.0
2017-11-02 11:00:00,70.37,70.42,70.37,70.42,11639.0,60.6038,60.6468,60.6038,60.6468,11639.0
2017-11-02 11:05:00,70.4,70.41,70.38,70.41,14946.0,60.6296,60.6382,60.6124,60.6382,14946.0
2017-11-02 11:10:00,70.41,70.43,70.41,70.41,31937.0,60.6382,60.6554,60.6382,60.6382,31937.0
2017-11-02 11:15:00,70.41,70.42,70.39,70.39,14174.0,60.6382,60.6468,60.621,60.621,14174.0
2017-11-02 11:20:00,70.39,70.4,70.38,70.39,35621.0,60.621,60.6296,60.6124,60.621,35621.0
2017-11-02 11:25:00,70.38,70.38,70.32,70.32,8640.0,60.6124,60.6124,60.5607,60.5607,8640.0
2017-11-02 11:30:00,70.32,70.34,70.31,70.34,5550.0,60.5607,60.5779,60.5521,60.5779,5550.0
2017-11-02 11:35:00,70.34,70.34,70.29,70.33,42897.0,60.5779,60.5779,60.5349,60.5693,42897.0
2017-11-02 11:40:00,70.33,70.35,70.33,70.34,48196.0,60.5693,60.5865,60.5693,60.5779,48196.0
2017-11-02 11:45:00,70.34,70.36,70.33,70.35,2940.0,60.5779,60.5952,60.5693,60.5865,2940.0
2017-11-02 11:50:00,70.36,70.37,70.36,70.37,1979.0,60.5952,60.6038,60.5952,60.6038,1979.0
2017-11-02 11:55:00,70.36,70.37,70.36,70.36,1588.0,60.5952,60.6038,60.5952,60.5952,1588.0
2017-11-02 12:00:00,70.38,70.39,70.37,70.39,1500.0,60.6124,60.621,60.6038,60.621,1500.0
2017-11-02 12:05:00,70.41,70.44,70.41,70.43,77305.0,60.6382,60.664,60.6382,60.6554,77305.0
2017-11-02 12:10:00,70.43,70.45,70.43,70.44,7115.0,60.6554,60.6727,60.6554,60.664,7115.0
2017-11-02 12:15:00,70.43,70.45,70.43,70.45,5292.0,60.6554,60.6727,60.6554,60.6727,5292.0
2017-11-02 12:20:00,70.45,70.46,70.45,70.45,6708.0,60.6727,60.6813,60.6727,60.6727,6708.0
2017-11-02 12:25:00,70.45,70.47,70.45,70.47,35518.0,60.6727,60.6899,60.6727,60.6899,35518.0
2017-11-02 12:30:00,70.46,70.46,70.43,70.45,37410.0,60.6813,60.6813,60.6554,60.6727,37410.0
2017-11-02 12:35:00,70.45,70.45,70.43,70.43,7700.0,60.6727,60.6727,60.6554,60.6554,7700.0
2017-11-02 12:40:00,70.43,70.43,70.42,70.43,5475.0,60.6554,60.6554,60.6468,60.6554,5475.0
2017-11-02 12:45:00,70.42,70.45,70.42,70.44,8629.0,60.6468,60.6727,60.6468,60.664,8629.0
2017-11-02 12:50:00,70.44,70.45,70.43,70.45,24931.0,60.664,60.6727,60.6554,60.6727,24931.0
2017-11-02 12:55:00,70.45,70.46,70.44,70.45,14190.0,60.6727,60.6813,60.664,60.6727,14190.0
2017-11-02 13:00:00,70.45,70.47,70.45,70.45,37009.0,60.6727,60.6899,60.6727,60.6727,37009.0
2017-11-02 13:05:00,70.45,70.45,70.42,70.42,10000.0,60.6727,60.6727,60.6468,60.6468,10000.0
2017-11-02 13:10:00,70.42,70.45,70.42,70.45,12973.0,60.6468,60.6727,60.6468,60.6727,12973.0
2017-11-02 13:15:00,70.46,70.47,70.45,70.46,14402.0,60.6813,60.6899,60.6727,60.6813,14402.0
2017-11-02 13:20:00,70.46,70.47,70.45,70.46,13832.0,60.6813,60.6899,60.6727,60.6813,13832.0
2017-11-02 13:25:00,70.46,70.47,70.43,70.43,9274.0,60.6813,60.6899,60.6554,60.6554,9274.0
2017-11-02 13:30:00,70.42,70.43,70.41,70.42,4869.0,60.6468,60.6554,60.6382,60.6468,4869.0
2017-11-02 13:35:00,70.42,70.43,70.41,70.42,11500.0,60.6468,60.6554,60.6382,60.6468,11500.0
2017-11-02 13:40:00,70.42,70.44,70.41,70.44,10244.0,60.6468,60.664,60.6382,60.664,10244.0
2017-11-02 13:45:00,70.43,70.43,70.42,70.42,19575.0,60.6554,60.6554,60.6468,60.6468,19575.0
2017-11-02 13:50:00,70.41,70.42,70.41,70.42,5200.0,60.6382,60.6468,60.6382,60.6468,5200.0
2017-11-02 13:55:00,70.42,70.44,70.42,70.43,14200.0,60.6468,60.664,60.6468,60.6554,14200.0
2017-11-02 14:00:00,70.43,70.43,70.41,70.43,19786.0,60.6554,60.6554,60.6382,60.6554,19786.0
2017-11-02 14:05:00,70.42,70.44,70.42,70.42,18328.0,60.6468,60.664,60.6468,60.6468,18328.0
2017-11-02 14:10:00,70.43,70.44,70.42,70.43,5134.0,60.6554,60.664,60.6468,60.6554,5134.0
2017-11-02 14:15:00,70.43,70.43,70.42,70.43,5556.0,60.6554,60.6554,60.6468,60.6554,5556.0
2017-11-02 14:20:00,70.43,70.44,70.43,70.44,1790.0,60.6554,60.664,60.6554,60.664,1790.0
2017-11-02 14:25:00,70.45,70.47,70.45,70.47,1776.0,60.6727,60.6899,60.6727,60.6899,1776.0
2017-11-02 14:30:00,70.48,70.48,70.45,70.45,2904.0,60.6985,60.6985,60.6727,60.6727,2904.0
2017-11-02 14:35:00,70.45,70.47,70.45,70.47,3933.0,60.6727,60.6899,60.6727,60.6899,3933.0
2017-11-02 14:40:00,70.46,70.46,70.42,70.43,7238.0,60.6813,60.6813,60.6468,60.6554,7238.0
2017-11-02 14:45:00,70.44,70.45,70.43,70.44,22404.0,60.664,60.6727,60.6554,60.664,22404.0
2017-11-02 14:50:00,70.43,70.44,70.41,70.42,81007.0,60.6554,60.664,60.6382,60.6468,81007.0
2017-11-02 14:55:00,70.41,70.43,70.41,70.42,3619.0,60.6382,60.6554,60.6382,60.6468,3619.0
2017-11-02 15:00:00,70.42,70.44,70.41,70.43,37228.0,60.6468,60.664,60.6382,60.6554,37228.0
2017-11-02 15:05:00,70.43,70.44,70.42,70.43,5791.0,60.6554,60.664,60.6468,60.6554,5791.0
2017-11-02 15:10:00,70.43,70.45,70.42,70.45,7164.0,60.6554,60.6727,60.6468,60.6727,7164.0
2017-11-02 15:15:00,70.45,70.45,70.43,70.44,12426.0,60.6727,60.6727,60.6554,60.664,12426.0
2017-11-02 15:20:00,70.45,70.48,70.44,70.46,14927.0,60.6727,60.6985,60.664,60.6813,14927.0
2017-11-02 15:25:00,70.47,70.5,70.46,70.5,14971.0,60.6899,60.7157,60.6813,60.7157,14971.0
2017-11-02 15:30:00,70.5,70.53,70.49,70.53,32536.0,60.7157,60.7416,60.7071,60.7416,32536.0
2017-11-02 15:35:00,70.53,70.55,70.52,70.53,25655.0,60.7416,60.7588,60.7329,60.7416,25655.0
2017-11-02 15:40:00,70.54,70.56,70.53,70.55,16487.0,60.7502,60.7674,60.7416,60.7588,16487.0
2017-11-02 15:45:00,70.56,70.56,70.53,70.54,123931.0,60.7674,60.7674,60.7416,60.7502,123931.0
2017-11-02 15:50:00,70.54,70.56,70.54,70.54,35617.0,60.7502,60.7674,60.7502,60.7502,35617.0
2017-11-02 15:55:00,70.53,70.55,70.53,70.54,80122.0,60.7416,60.7588,60.7416,60.7502,80122.0
2017-11-03 09:30:00,70.48,70.55,70.47,70.49,59399.0,60.6985,60.7588,60.6899,60.7071,59399.0
2017-11-03 09:35:00,70.49,70.49,70.44,70.45,79766.0,60.7071,60.7071,60.664,60.6727,79766.0
2017-11-03 09:40:00,70.46,70.46,70.44,70.46,120807.0,60.6813,60.6813,60.664,60.6813,120807.0
2017-11-03 09:45:00,70.45,70.46,70.41,70.43,36345.0,60.6727,60.6813,60.6382,60.6554,36345.0
2017-11-03 09:50:00,70.44,70.46,70.43,70.45,8380.0,60.664,60.6813,60.6554,60.6727,8380.0
2017-11-03 09:55:00,70.44,70.45,70.43,70.45,6537.0,60.664,60.6727,60.6554,60.6727,6537.0
2017-11-03 10:00:00,70.45,70.47,70.45,70.45,18341.0,60.6727,60.6899,60.6727,60.6727,18341.0
2017-11-03 10:05:00,70.45,70.47,70.44,70.45,13528.0,60.6727,60.6899,60.664,60.6727,13528.0
2017-11-03 10:10:00,70.45,70.45,70.4,70.4,4404.0,60.6727,60.6727,60.6296,60.6296,4404.0
2017-11-03 10:15:00,70.43,70.43,70.42,70.43,809.0,60.6554,60.6554,60.6468,60.6554,809.0
2017-11-03 10:20:00,70.44,70.45,70.43,70.43,4242.0,60.664,60.6727,60.6554,60.6554,4242.0
2017-11-03 10:25:00,70.43,70.43,70.4,70.4,10136.0,60.6554,60.6554,60.6296,60.6296,10136.0
2017-11-03 10:30:00,70.42,70.43,70.39,70.4,7992.0,60.6468,60.6554,60.621,60.6296,7992.0
2017-11-03 10:35:00,70.39,70.4,70.38,70.39,9088.0,60.621,60.6296,60.6124,60.621,9088.0
2017-11-03 10:40:00,70.4,70.4,70.38,70.39,4418.0,60.6296,60.6296,60.6124,60.621,4418.0
2017-11-03 10:45:00,70.39,70.39,70.35,70.35,4836.0,60.621,60.621,60.5865,60.5865,4836.0
2017-11-03 10:50:00,70.34,70.36,70.33,70.35,6067.0,60.5779,60.5952,60.5693,60.5865,6067.0
2017-11-03 10:55:00,70.36,70.37,70.35,70.37,8397.0,60.5952,60.6038,60.5865,60.6038,8397.0
2017-11-03 11:00:00,70.39,70.39,70.38,70.39,9900.0,60.621,60.621,60.6124,60.621,9900.0
2017-11-03 11:05:00,70.4,70.41,70.38,70.39,3352.0,60.6296,60.6382,60.6124,60.621,3352.0
2017-11-03 11:10:00,70.39,70.4,70.39,70.4,1075.0,60.621,60.6296,60.621,60.6296,1075.0
2017-11-03 11:15:00,70.39,70.41,70.39,70.41,1217.0,60.621,60.6382,60.621,60.6382,1217.0
2017-11-03 11:20:00,70.42,70.44,70.41,70.43,6266.0,60.6468,60.664,60.6382,60.6554,6266.0
2017-11-03 11:25:00,70.43,70.44,70.42,70.44,4807.0,60.6554,60.664,60.6468,60.664,4807.0
2017-11-03 11:30:00,70.44,70.44,70.42,70.44,1553.0,60.664,60.664,60.6468,60.664,1553.0
2017-11-03 11:35:00,70.43,70.44,70.42,70.42,6763.0,60.6554,60.664,60.6468,60.6468,6763.0
2017-11-03 11:40:00,70.42,70.44,70.42,70.43,5820.0,60.6468,60.664,60.6468,60.6554,5820.0
2017-11-03 11:45:00,70.43,70.45,70.43,70.45,14718.0,60.6554,60.6727,60.6554,60.6727,14718.0
2017-11-03 11:50:00,70.46,70.47,70.46,70.47,3300.0,60.6813,60.6899,60.6813,60.6899,3300.0
2017-11-03 11:55:00,70.47,70.5,70.47,70.49,4751.0,60.6899,60.7157,60.6899,60.7071,4751.0
2017-11-03 12:00:00,70.49,70.51,70.49,70.5,3377.0,60.7071,60.7243,60.7071,60.7157,3377.0
2017-11-03 12:05:00,70.5,70.51,70.49,70.5,18856.0,60.7157,60.7243,60.7071,60.7157,18856.0
2017-11-03 12:10:00,70.49,70.51,70.49,70.51,2174.0,60.7071,60.7243,60.7071,60.7243,2174.0
2017-11-03 12:15:00,70.51,70.53,70.51,70.52,12116.0,60.7243,60.7416,60.7243,60.7329,12116.0
2017-11-03 12:20:00,70.52,70.53,70.52,70.53,1139.0,60.7329,60.7416,60.7329,60.7416,1139.0
2017-11-03 12:25:00,70.52,70.54,70.51,70.54,5247.0,60.7329,60.7502,60.7243,60.7502,5247.0
2017-11-03 12:30:00,70.54,70.54,70.52,70.53,13915.0,60.7502,60.7502,60.7329,60.7416,13915.0
2017-11-03 12:35:00,70.53,70.54,70.51,70.51,11000.0,60.7416,60.7502,60.7243,60.7243,11000.0
2017-11-03 12:40:00,70.52,70.54,70.51,70.53,7975.0,60.7329,60.7502,60.7243,60.7416,7975.0
2017-11-03 12:45:00,70.53,70.54,70.52,70.53,3347.0,60.7416,60.7502,60.7329,60.7416,3347.0
2017-11-03 12:50:00,70.53,70.53,70.52,70.53,22700.0,60.7416,60.7416,60.7329,60.7416,22700.0
2017-11-03 12:55:00,70.52,70.52,70.51,70.51,1968.0,60.7329,60.7329,60.7243,60.7243,1968.0
2017-11-03 13:00:00,70.52,70.55,70.52,70.55,1493.0,60.7329,60.7588,60.7329,60.7588,1493.0
2017-11-03 13:05:00,70.55,70.57,70.55,70.56,1991.0,60.7588,60.776,60.7588,60.7674,1991.0
2017-11-03 13:10:00,70.57,70.57,70.56,70.56,200.0,60.776,60.776,60.7674,60.7674,200.0
2017-11-03 13:15:00,70.56,70.57,70.56,70.56,400.0,60.7674,60.776,60.7674,60.7674,400.0
2017-11-03 13:20:00,70.57,70.57,70.56,70.56,430.0,60.776,60.776,60.7674,60.7674,430.0
2017-11-03 13:25:00,70.57,70.57,70.54,70.55,3810.0,60.776,60.776,60.7502,60.7588,3810.0
2017-11-03 13:30:00,70.56,70.57,70.55,70.56,4732.0,60.7674,60.776,60.7588,60.7674,4732.0
2017-11-03 13:35:00,70.56,70.57,70.56,70.56,100.0,60.7674,60.776,60.7674,60.7674,100.0
2017-11-03 13:40:00,70.56,70.58,70.56,70.57,14669.0,60.7674,60.7846,60.7674,60.776,14669.0
2017-11-03 13:45:00,70.57,70.58,70.56,70.57,6700.0,60.776,60.7846,60.7674,60.776,6700.0
2017-11-03 13:50:00,70.57,70.58,70.57,70.58,4200.0,60.776,60.7846,60.776,60.7846,4200.0
2017-11-03 13:55:00,70.57,70.58,70.56,70.58,1165.0,60.776,60.7846,60.7674,60.7846,1165.0
2017-11-03 14:00:00,70.58,70.58,70.58,70.58,600.0,60.7846,60.7846,60.7846,60.7846,600.0
2017-11-03 14:05:00,70.58,70.61,70.58,70.6,7850.0,60.7846,60.8105,60.7846,60.8018,7850.0
2017-11-03 14:10:00,70.6,70.6,70.59,70.59,3281.0,60.8018,60.8018,60.7932,60.7932,3281.0
2017-11-03 14:15:00,70.59,70.59,70.58,70.59,5850.0,60.7932,60.7932,60.7846,60.7932,5850.0
2017-11-03 14:20:00,70.58,70.6,70.58,70.6,23782.0,60.7846,60.8018,60.7846,60.8018,23782.0
2017-11-03 14:25:00,70.61,70.62,70.6,70.61,17338.0,60.8105,60.8191,60.8018,60.8105,17338.0
2017-11-03 14:30:00,70.61,70.61,70.6,70.6,4591.0,60.8105,60.8105,60.8018,60.8018,4591.0
2017-11-03 14:35:00,70.6,70.6,70.56,70.57,16836.0,60.8018,60.8018,60.7674,60.776,16836.0
2017-11-03 14:40:00,70.57,70.57,70.56,70.57,2806.0,60.776,60.776,60.7674,60.776,2806.0
2017-11-03 14:45:00,70.58,70.59,70.58,70.59,43597.0,60.7846,60.7932,60.7846,60.7932,43597.0
2017-11-03 14:50:00,70.59,70.6,70.58,70.6,24697.0,60.7932,60.8018,60.7846,60.8018,24697.0
2017-11-03 14:55:00,70.6,70.6,70.59,70.6,1453.0,60.8018,60.8018,60.7932,60.8018,1453.0
2017-11-03 15:00:00,70.59,70.61,70.59,70.61,37848.0,60.7932,60.8105,60.7932,60.8105,37848.0
2017-11-03 15:05:00,70.6,70.61,70.6,70.61,8112.0,60.8018,60.8105,60.8018,60.8105,8112.0
2017-11-03 15:10:00,70.61,70.61,70.59,70.59,10657.0,60.8105,60.8105,60.7932,60.7932,10657.0
2017-11-03 15:15:00,70.59,70.6,70.58,70.59,6403.0,60.7932,60.8018,60.7846,60.7932,6403.0
2017-11-03 15:20:00,70.58,70.59,70.57,70.58,14956.0,60.7846,60.7932,60.776,60.7846,14956.0
2017-11-03 15:25:00,70.58,70.59,70.57,70.58,14987.0,60.7846,60.7932,60.776,60.7846,14987.0
2017-11-03 15:30:00,70.59,70.59,70.57,70.57,10741.0,60.7932,60.7932,60.776,60.776,10741.0
2017-11-03 15:35:00,70.56,70.59,70.56,70.58,29012.0,60.7674,60.7932,60.7674,60.7846,29012.0
2017-11-03 15:40:00,70.58,70.59,70.58,70.58,105683.0,60.7846,60.7932,60.7846,60.7846,105683.0
2017-11-03 15:45:00,70.59,70.59,70.58,70.59,3081.0,60.7932,60.7932,60.7846,60.7932,3081.0
2017-11-03 15:50:00,70.59,70.59,70.57,70.58,11393.0,60.7932,60.7932,60.776,60.7846,11393.0
2017-11-03 15:55:00,70.58,70.61,70.56,70.6,115930.0,60.7846,60.8105,60.7674,60.8018,115930.0
2017-11-06 09:30:00,70.57,70.59,70.54,70.59,35860.0,60.776,60.7932,60.7502,60.7932,35860.0
2017-11-06 09:35:00,70.6,70.61,70.59,70.59,92351.0,60.8018,60.8105,60.7932,60.7932,92351.0
2017-11-06 09:40:00,70.6,70.61,70.6,70.61,9617.0,60.8018,60.8105,60.8018,60.8105,9617.0
2017-11-06 09:45:00,70.61,70.62,70.6,70.61,2236.0,60.8105,60.8191,60.8018,60.8105,2236.0
2017-11-06 09:50:00,70.6,70.62,70.58,70.62,7274.0,60.8018,60.8191,60.7846,60.8191,7274.0
2017-11-06 09:55:00,70.62,70.64,70.62,70.64,12539.0,60.8191,60.8363,60.8191,60.8363,12539.0
2017-11-06 10:00:00,70.64,70.65,70.62,70.63,16336.0,60.8363,60.8449,60.8191,60.8277,16336.0
2017-11-06 10:05:00,70.63,70.64,70.62,70.62,6189.0,60.8277,60.8363,60.8191,60.8191,6189.0
2017-11-06 10:10:00,70.62,70.62,70.6,70.61,1181.0,60.8191,60.8191,60.8018,60.8105,1181.0
2017-11-06 10:15:00,70.61,70.63,70.61,70.63,2480.0,60.8105,60.8277,60.8105,60.8277,2480.0
2017-11-06 10:20:00,70.63,70.65,70.62,70.65,5995.0,60.8277,60.8449,60.8191,60.8449,5995.0
2017-11-06 10:25:00,70.66,70.68,70.66,70.66,6600.0,60.8535,60.8707,60.8535,60.8535,6600.0
2017-11-06 10:30:00,70.66,70.67,70.65,70.66,1859.0,60.8535,60.8621,60.8449,60.8535,1859.0
2017-11-06 10:35:00,70.66,70.66,70.65,70.66,5231.0,60.8535,60.8535,60.8449,60.8535,5231.0
2017-11-06 10:40:00,70.66,70.67,70.66,70.67,4452.0,60.8535,60.8621,60.8535,60.8621,4452.0
2017-11-06 10:45:00,70.67,70.67,70.66,70.67,3665.0,60.8621,60.8621,60.8535,60.8621,3665.0
2017-11-06 10:50:00,70.66,70.67,70.66,70.67,2180.0,60.8535,60.8621,60.8535,60.8621,2180.0
2017-11-06 10:55:00,70.67,70.67,70.64,70.64,2400.0,60.8621,60.8621,60.8363,60.8363,2400.0
2017-11-06 11:00:00,70.64,70.65,70.63,70.65,9849.0,60.8363,60.8449,60.8277,60.8449,9849.0
2017-11-06 11:05:00,70.65,70.66,70.65,70.65,1400.0,60.8449,60.8535,60.8449,60.8449,1400.0
2017-11-06 11:10:00,70.65,70.65,70.61,70.62,16986.0,60.8449,60.8449,60.8105,60.8191,16986.0
2017-11-06 11:15:00,70.63,70.65,70.62,70.65,2372.0,60.8277,60.8449,60.8191,60.8449,2372.0
2017-11-06 11:20:00,70.66,70.67,70.66,70.66,1219.0,60.8535,60.8621,60.8535,60.8535,1219.0
2017-11-06 11:25:00,70.67,70.69,70.66,70.68,9047.0,60.8621,60.8794,60.8535,60.8707,9047.0
2017-11-06 11:30:00,70.67,70.67,70.66,70.67,2500.0,60.8621,60.8621,60.8535,60.8621,2500.0
2017-11-06 11:35:00,70.67,70.69,70.67,70.69,1700.0,60.8621,60.8794,60.8621,60.8794,1700.0
2017-11-06 11:40:00,70.68,70.68,70.67,70.67,3253.0,60.8707,60.8707,60.8621,60.8621,3253.0
2017-11-06 11:45:00,70.67,70.68,70.66,70.67,7847.0,60.8621,60.8707,60.8535,60.8621,7847.0
2017-11-06 11:50:00,70.67,70.69,70.67,70.67,6619.0,60.8621,60.8794,60.8621,60.8621,6619.0
2017-11-06 11:55:00,70.68,70.68,70.64,70.66,21984.0,60.8707,60.8707,60.8363,60.8535,21984.0
2017-11-06 12:00:00,70.66,70.68,70.66,70.68,7812.0,60.8535,60.8707,60.8535,60.8707,7812.0
2017-11-06 12:05:00,70.67,70.68,70.66,70.67,12980.0,60.8621,60.8707,60.8535,60.8621,12980.0
2017-11-06 12:10:00,70.68,70.69,70.68,70.69,970.0,60.8707,60.8794,60.8707,60.8794,970.0
2017-11-06 12:15:00,70.69,70.7,70.69,70.7,2125.0,60.8794,60.888,60.8794,60.888,2125.0
2017-11-06 12:20:00,70.7,70.7,70.69,70.7,4930.0,60.888,60.888,60.8794,60.888,4930.0
2017-11-06 12:25:00,70.69,70.7,70.68,70.69,6411.0,60.8794,60.888,60.8707,60.8794,6411.0
2017-11-06 12:30:00,70.69,70.7,70.69,70.69,14461.0,60.8794,60.888,60.8794,60.8794,14461.0
2017-11-06 12:35:00,70.69,70.71,70.69,70.7,2334.0,60.8794,60.8966,60.8794,60.888,2334.0
2017-11-06 12:40:00,70.71,70.73,70.71,70.73,3340.0,60.8966,60.9138,60.8966,60.9138,3340.0
2017-11-06 12:45:00,70.73,70.73,70.72,70.73,500.0,60.9138,60.9138,60.9052,60.9138,500.0
2017-11-06 12:50:00,70.73,70.74,70.73,70.74,5951.0,60.9138,60.9224,60.9138,60.9224,5951.0
2017-11-06 12:55:00,70.74,70.75,70.73,70.74,14908.0,60.9224,60.931,60.9138,60.9224,14908.0
2017-11-06 13:00:00,70.74,70.74,70.72,70.73,17574.0,60.9224,60.9224,60.9052,60.9138,17574.0
2017-11-06 13:05:00,70.73,70.74,70.73,70.73,4917.0,60.9138,60.9224,60.9138,60.9138,4917.0
2017-11-06 13:10:00,70.74,70.75,70.74,70.75,723.0,60.9224,60.931,60.9224,60.931,723.0
2017-11-06 13:15:00,70.74,70.75,70.72,70.73,18845.0,60.9224,60.931,60.9052,60.9138,18845.0
2017-11-06 13:20:00,70.74,70.74,70.73,70.74,5829.0,60.9224,60.9224,60.9138,60.9224,5829.0
2017-11-06 13:25:00,70.74,70.74,70.73,70.73,3298.0,60.9224,60.9224,60.9138,60.9138,3298.0
2017-11-06 13:30:00,70.73,70.74,70.72,70.74,2130.0,60.9138,60.9224,60.9052,60.9224,2130.0
2017-11-06 13:35:00,70.75,70.76,70.74,70.75,15563.0,60.931,60.9396,60.9224,60.931,15563.0
2017-11-06 13:40:00,70.75,70.75,70.74,70.75,3908.0,60.931,60.931,60.9224,60.931,3908.0
2017-11-06 13:45:00,70.75,70.76,70.74,70.74,18733.0,60.931,60.9396,60.9224,60.9224,18733.0
2017-11-06 13:50:00,70.75,70.77,70.74,70.76,51361.0,60.931,60.9482,60.9224,60.9396,51361.0
2017-11-06 13:55:00,70.76,70.77,70.76,70.76,7345.0,60.9396,60.9482,60.9396,60.9396,7345.0
2017-11-06 14:00:00,70.75,70.76,70.74,70.76,4232.0,60.931,60.9396,60.9224,60.9396,4232.0
2017-11-06 14:05:00,70.76,70.77,70.76,70.77,5994.0,60.9396,60.9482,60.9396,60.9482,5994.0
2017-11-06 14:10:00,70.76,70.77,70.76,70.77,3815.0,60.9396,60.9482,60.9396,60.9482,3815.0
2017-11-06 14:15:00,70.76,70.77,70.76,70.76,7943.0,60.9396,60.9482,60.9396,60.9396,7943.0
2017-11-06 14:20:00,70.77,70.77,70.76,70.77,3929.0,60.9482,60.9482,60.9396,60.9482,3929.0
2017-11-06 14:25:00,70.77,70.78,70.76,70.77,5423.0,60.9482,60.9569,60.9396,60.9482,5423.0
2017-11-06 14:30:00,70.77,70.77,70.75,70.76,7659.0,60.9482,60.9482,60.931,60.9396,7659.0
2017-11-06 14:35:00,70.76,70.76,70.75,70.76,3122.0,60.9396,60.9396,60.931,60.9396,3122.0
2017-11-06 14:40:00,70.76,70.77,70.75,70.77,2058.0,60.9396,60.9482,60.931,60.9482,2058.0
2017-11-06 14:45:00,70.78,70.78,70.77,70.78,2612.0,60.9569,60.9569,60.9482,60.9569,2612.0
2017-11-06 14:50:00,70.78,70.79,70.77,70.79,10150.0,60.9569,60.9655,60.9482,60.9655,10150.0
2017-11-06 14:55:00,70.79,70.79,70.78,70.78,7048.0,60.9655,60.9655,60.9569,60.9569,7048.0
2017-11-06 15:00:00,70.78,70.79,70.78,70.79,3818.0,60.9569,60.9655,60.9569,60.9655,3818.0
2017-11-06 15:05:00,70.79,70.8,70.79,70.79,7788.0,60.9655,60.9741,60.9655,60.9655,7788.0
2017-11-06 15:10:00,70.8,70.8,70.78,70.79,8349.0,60.9741,60.9741,60.9569,60.9655,8349.0
2017-11-06 15:15:00,70.79,70.8,70.79,70.8,6771.0,60.9655,60.9741,60.9655,60.9741,6771.0
2017-11-06 15:20:00,70.8,70.8,70.79,70.8,7653.0,60.9741,60.9741,60.9655,60.9741,7653.0
2017-11-06 15:25:00,70.8,70.8,70.79,70.8,7123.0,60.9741,60.9741,60.9655,60.9741,7123.0
2017-11-06 15:30:00,70.8,70.81,70.8,70.81,2750.0,60.9741,60.9827,60.9741,60.9827,2750.0
2017-11-06 15:35:00,70.8,70.81,70.8,70.81,762.0,60.9741,60.9827,60.9741,60.9827,762.0
2017-11-06 15:40:00,70.81,70.82,70.78,70.78,19199.0,60.9827,60.9913,60.9569,60.9569,19199.0
2017-11-06 15:45:00,70.79,70.8,70.78,70.79,2041.0,60.9655,60.9741,60.9569,60.9655,2041.0
2017-11-06 15:50:00,70.79,70.8,70.77,70.8,9154.0,60.9655,60.9741,60.9482,60.9741,9154.0
2017-11-06 15:55:00,70.79,70.8,70.78,70.78,41443.0,60.9655,60.9741,60.9569,60.9569,41443.0
2017-11-07 09:30:00,70.73,70.81,70.73,70.8,112199.0,60.9138,60.9827,60.9138,60.9741,112199.0
2017-11-07 09:35:00,70.8,70.83,70.79,70.81,24016.0,60.9741,60.9999,60.9655,60.9827,24016.0
2017-11-07 09:40:00,70.82,70.84,70.81,70.84,13157.0,60.9913,61.0085,60.9827,61.0085,13157.0
2017-11-07 09:45:00,70.85,70.85,70.83,70.84,101553.0,61.0171,61.0171,60.9999,61.0085,101553.0
2017-11-07 09:50:00,70.84,70.86,70.83,70.83,38846.0,61.0085,61.0258,60.9999,60.9999,38846.0
2017-11-07 09:55:00,70.83,70.83,70.8,70.8,33243.0,60.9999,60.9999,60.9741,60.9741,33243.0
2017-11-07 10:00:00,70.8,70.81,70.75,70.75,14220.0,60.9741,60.9827,60.931,60.931,14220.0
2017-11-07 10:05:00,70.75,70.77,70.74,70.75,14205.0,60.931,60.9482,60.9224,60.931,14205.0
2017-11-07 10:10:00,70.74,70.76,70.73,70.76,12539.0,60.9224,60.9396,60.9138,60.9396,12539.0
2017-11-07 10:15:00,70.76,70.78,70.75,70.75,12754.0,60.9396,60.9569,60.931,60.931,12754.0
2017-11-07 10:20:00,70.75,70.75,70.72,70.73,38130.0,60.931,60.931,60.9052,60.9138,38130.0
2017-11-07 10:25:00,70.72,70.73,70.71,70.72,13512.0,60.9052,60.9138,60.8966,60.9052,13512.0
2017-11-07 10:30:00,70.72,70.74,70.68,70.69,21449.0,60.9052,60.9224,60.8707,60.8794,21449.0
2017-11-07 10:35:00,70.68,70.69,70.66,70.67,20132.0,60.8707,60.8794,60.8535,60.8621,20132.0
2017-11-07 10:40:00,70.69,70.7,70.67,70.67,27589.0,60.8794,60.888,60.8621,60.8621,27589.0
2017-11-07 10:45:00,70.67,70.67,70.6,70.61,28673.0,60.8621,60.8621,60.8018,60.8105,28673.0
2017-11-07 10:50:00,70.62,70.63,70.6,70.63,15400.0,60.8191,60.8277,60.8018,60.8277,15400.0
2017-11-07 10:55:00,70.62,70.64,70.61,70.64,20208.0,60.8191,60.8363,60.8105,60.8363,20208.0
2017-11-07 11:00:00,70.64,70.66,70.63,70.64,11900.0,60.8363,60.8535,60.8277,60.8363,11900.0
2017-11-07 11:05:00,70.66,70.68,70.65,70.67,20685.0,60.8535,60.8707,60.8449,60.8621,20685.0
2017-11-07 11:10:00,70.67,70.68,70.66,70.67,5257.0,60.8621,60.8707,60.8535,60.8621,5257.0
2017-11-07 11:15:00,70.67,70.68,70.64,70.64,10966.0,60.8621,60.8707,60.8363,60.8363,10966.0
2017-11-07 11:20:00,70.64,70.65,70.64,70.64,5325.0,60.8363,60.8449,60.8363,60.8363,5325.0
2017-11-07 11:25:00,70.64,70.64,70.61,70.62,11560.0,60.8363,60.8363,60.8105,60.8191,11560.0
2017-11-07 11:30:00,70.63,70.63,70.6,70.61,13124.0,60.8277,60.8277,60.8018,60.8105,13124.0
2017-11-07 11:35:00,70.62,70.63,70.59,70.6,18838.0,60.8191,60.8277,60.7932,60.8018,18838.0
2017-11-07 11:40:00,70.6,70.62,70.59,70.6,11782.0,60.8018,60.8191,60.7932,60.8018,11782.0
2017-11-07 11:45:00,70.61,70.64,70.6,70.62,17238.0,60.8105,60.8363,60.8018,60.8191,17238.0
2017-11-07 11:50:00,70.62,70.62,70.56,70.56,33636.0,60.8191,60.8191,60.7674,60.7674,33636.0
2017-11-07 11:55:00,70.56,70.56,70.5,70.5,103823.0,60.7674,60.7674,60.7157,60.7157,103823.0
2017-11-07 12:00:00,70.5,70.55,70.49,70.53,16730.0,60.7157,60.7588,60.7071,60.7416,16730.0
2017-11-07 12:05:00,70.54,70.56,70.53,70.53,15305.0,60.7502,60.7674,60.7416,60.7416,15305.0
2017-11-07 12:10:00,70.53,70.56,70.49,70.54,28974.0,60.7416,60.7674,60.7071,60.7502,28974.0
2017-11-07 12:15:00,70.54,70.55,70.51,70.52,16885.0,60.7502,60.7588,60.7243,60.7329,16885.0
2017-11-07 12:20:00,70.52,70.53,70.51,70.52,8568.0,60.7329,60.7416,60.7243,60.7329,8568.0
2017-11-07 12:25:00,70.52,70.57,70.52,70.56,12292.0,60.7329,60.776,60.7329,60.7674,12292.0
2017-11-07 12:30:00,70.56,70.58,70.56,70.58,8481.0,60.7674,60.7846,60.7674,60.7846,8481.0
2017-11-07 12:35:00,70.58,70.6,70.58,70.6,7117.0,60.7846,60.8018,60.7846,60.8018,7117.0
2017-11-07 12:40:00,70.61,70.61,70.59,70.6,8443.0,60.8105,60.8105,60.7932,60.8018,8443.0
2017-11-07 12:45:00,70.59,70.6,70.58,70.59,28867.0,60.7932,60.8018,60.7846,60.7932,28867.0
2017-11-07 12:50:00,70.59,70.61,70.59,70.6,20688.0,60.7932,60.8105,60.7932,60.8018,20688.0
2017-11-07 12:55:00,70.6,70.6,70.58,70.59,18392.0,60.8018,60.8018,60.7846,60.7932,18392.0
2017-11-07 13:00:00,70.59,70.62,70.58,70.62,4837.0,60.7932,60.8191,60.7846,60.8191,4837.0
2017-11-07 13:05:00,70.61,70.62,70.6,70.61,18362.0,60.8105,60.8191,60.8018,60.8105,18362.0
2017-11-07 13:10:00,70.61,70.63,70.6,70.61,8234.0,60.8105,60.8277,60.8018,60.8105,8234.0
2017-11-07 13:15:00,70.61,70.61,70.59,70.61,4487.0,60.8105,60.8105,60.7932,60.8105,4487.0
2017-11-07 13:20:00,70.61,70.61,70.59,70.6,5677.0,60.8105,60.8105,60.7932,60.8018,5677.0
2017-11-07 13:25:00,70.6,70.61,70.59,70.61,3124.0,60.8018,60.8105,60.7932,60.8105,3124.0
2017-11-07 13:30:00,70.62,70.63,70.61,70.62,3000.0,60.8191,60.8277,60.8105,60.8191,3000.0
2017-11-07 13:35:00,70.63,70.63,70.6,70.61,20243.0,60.8277,60.8277,60.8018,60.8105,20243.0
2017-11-07 13:40:00,70.61,70.63,70.6,70.63,3400.0,60.8105,60.8277,60.8018,60.8277,3400.0
2017-11-07 13:45:00,70.63,70.63,70.61,70.62,17247.0,60.8277,60.8277,60.8105,60.8191,17247.0
2017-11-07 13:50:00,70.63,70.63,70.61,70.61,4600.0,60.8277,60.8277,60.8105,60.8105,4600.0
2017-11-07 13:55:00,70.62,70.62,70.59,70.59,17502.0,60.8191,60.8191,60.7932,60.7932,17502.0
2017-11-07 14:00:00,70.59,70.6,70.59,70.59,5751.0,60.7932,60.8018,60.7932,60.7932,5751.0
2017-11-07 14:05:00,70.6,70.61,70.59,70.6,6702.0,60.8018,60.8105,60.7932,60.8018,6702.0
2017-11-07 14:10:00,70.61,70.61,70.57,70.57,8996.0,60.8105,60.8105,60.776,60.776,8996.0
2017-11-07 14:15:00,70.58,70.59,70.57,70.58,40945.0,60.7846,60.7932,60.776,60.7846,40945.0
2017-11-07 14:20:00,70.58,70.59,70.57,70.58,6131.0,60.7846,60.7932,60.776,60.7846,6131.0
2017-11-07 14:25:00,70.59,70.59,70.58,70.58,8409.0,60.7932,60.7932,60.7846,60.7846,8409.0
2017-11-07 14:30:00,70.59,70.6,70.58,70.59,10409.0,60.7932,60.8018,60.7846,60.7932,10409.0
2017-11-07 14:35:00,70.6,70.62,70.59,70.62,11913.0,60.8018,60.8191,60.7932,60.8191,11913.0
2017-11-07 14:40:00,70.61,70.62,70.58,70.6,16460.0,60.8105,60.8191,60.7846,60.8018,16460.0
2017-11-07 14:45:00,70.6,70.6,70.57,70.57,6865.0,60.8018,60.8018,60.776,60.776,6865.0
2017-11-07 14:50:00,70.57,70.59,70.57,70.59,6712.0,60.776,60.7932,60.776,60.7932,6712.0
2017-11-07 14:55:00,70.59,70.6,70.57,70.58,11497.0,60.7932,60.8018,60.776,60.7846,11497.0
2017-11-07 15:00:00,70.57,70.58,70.57,70.58,4909.0,60.776,60.7846,60.776,60.7846,4909.0
2017-11-07 15:05:00,70.58,70.6,70.57,70.6,13640.0,60.7846,60.8018,60.776,60.8018,13640.0
2017-11-07 15:10:00,70.6,70.6,70.57,70.58,66723.0,60.8018,60.8018,60.776,60.7846,66723.0
2017-11-07 15:15:00,70.57,70.59,70.56,70.59,13629.0,60.776,60.7932,60.7674,60.7932,13629.0
2017-11-07 15:20:00,70.59,70.59,70.57,70.58,6221.0,60.7932,60.7932,60.776,60.7846,6221.0
2017-11-07 15:25:00,70.58,70.58,70.56,70.58,7784.0,60.7846,60.7846,60.7674,60.7846,7784.0
2017-11-07 15:30:00,70.58,70.59,70.56,70.56,11584.0,60.7846,60.7932,60.7674,60.7674,11584.0
2017-11-07 15:35:00,70.57,70.61,70.56,70.61,7788.0,60.776,60.8105,60.7674,60.8105,7788.0
2017-11-07 15:40:00,70.61,70.61,70.6,70.61,7449.0,60.8105,60.8105,60.8018,60.8105,7449.0
2017-11-07 15:45:00,70.62,70.62,70.57,70.6,16288.0,60.8191,60.8191,60.776,60.8018,16288.0
2017-11-07 15:50:00,70.6,70.62,70.6,70.62,23260.0,60.8018,60.8191,60.8018,60.8191,23260.0
2017-11-07 15:55:00,70.62,70.65,70.62,70.65,76895.0,60.8191,60.8449,60.8191,60.8449,76895.0
2017-11-08 09:30:00,70.71,70.71,70.65,70.66,26930.0,60.8966,60.8966,60.8449,60.8535,26930.0
2017-11-08 09:35:00,70.65,70.68,70.63,70.64,20532.0,60.8449,60.8707,60.8277,60.8363,20532.0
2017-11-08 09:40:00,70.64,70.68,70.64,70.66,8365.0,60.8363,60.8707,60.8363,60.8535,8365.0
2017-11-08 09:45:00,70.66,70.67,70.63,70.63,22358.0,60.8535,60.8621,60.8277,60.8277,22358.0
2017-11-08 09:50:00,70.63,70.64,70.61,70.63,18551.0,60.8277,60.8363,60.8105,60.8277,18551.0
2017-11-08 09:55:00,70.62,70.64,70.62,70.63,14702.0,60.8191,60.8363,60.8191,60.8277,14702.0
2017-11-08 10:00:00,70.64,70.67,70.64,70.67,12000.0,60.8363,60.8621,60.8363,60.8621,12000.0
2017-11-08 10:05:00,70.67,70.69,70.66,70.67,12765.0,60.8621,60.8794,60.8535,60.8621,12765.0
2017-11-08 10:10:00,70.67,70.68,70.66,70.68,3600.0,60.8621,60.8707,60.8535,60.8707,3600.0
2017-11-08 10:15:00,70.69,70.69,70.67,70.67,3792.0,60.8794,60.8794,60.8621,60.8621,3792.0
2017-11-08 10:20:00,70.67,70.7,70.66,70.69,11364.0,60.8621,60.888,60.8535,60.8794,11364.0
2017-11-08 10:25:00,70.69,70.7,70.68,70.68,9016.0,60.8794,60.888,60.8707,60.8707,9016.0
2017-11-08 10:30:00,70.67,70.68,70.65,70.66,17783.0,60.8621,60.8707,60.8449,60.8535,17783.0
2017-11-08 10:35:00,70.65,70.67,70.64,70.66,15988.0,60.8449,60.8621,60.8363,60.8535,15988.0
2017-11-08 10:40:00,70.65,70.66,70.65,70.66,3240.0,60.8449,60.8535,60.8449,60.8535,3240.0
2017-11-08 10:45:00,70.66,70.67,70.64,70.66,13845.0,60.8535,60.8621,60.8363,60.8535,13845.0
2017-11-08 10:50:00,70.66,70.7,70.65,70.7,19579.0,60.8535,60.888,60.8449,60.888,19579.0
2017-11-08 10:55:00,70.7,70.71,70.68,70.69,8046.0,60.888,60.8966,60.8707,60.8794,8046.0
2017-11-08 11:00:00,70.69,70.72,70.69,70.71,11789.0,60.8794,60.9052,60.8794,60.8966,11789.0
2017-11-08 11:05:00,70.7,70.72,70.7,70.71,1859.0,60.888,60.9052,60.888,60.8966,1859.0
2017-11-08 11:10:00,70.71,70.72,70.71,70.72,4141.0,60.8966,60.9052,60.8966,60.9052,4141.0
2017-11-08 11:15:00,70.72,70.73,70.71,70.72,8863.0,60.9052,60.9138,60.8966,60.9052,8863.0
2017-11-08 11:20:00,70.72,70.72,70.71,70.72,3058.0,60.9052,60.9052,60.8966,60.9052,3058.0
2017-11-08 11:25:00,70.71,70.71,70.7,70.71,2655.0,60.8966,60.8966,60.888,60.8966,2655.0
2017-11-08 11:30:00,70.72,70.72,70.71,70.71,3204.0,60.9052,60.9052,60.8966,60.8966,3204.0
2017-11-08 11:35:00,70.7,70.7,70.68,70.7,3285.0,60.888,60.888,60.8707,60.888,3285.0
2017-11-08 11:40:00,70.69,70.72,70.69,70.72,5804.0,60.8794,60.9052,60.8794,60.9052,5804.0
2017-11-08 11:45:00,70.71,70.72,70.71,70.72,1421.0,60.8966,60.9052,60.8966,60.9052,1421.0
2017-11-08 11:50:00,70.72,70.72,70.71,70.71,2460.0,60.9052,60.9052,60.8966,60.8966,2460.0
2017-11-08 11:55:00,70.7,70.73,70.7,70.73,3015.0,60.888,60.9138,60.888,60.9138,3015.0
2017-11-08 12:00:00,70.73,70.73,70.72,70.73,200.0,60.9138,60.9138,60.9052,60.9138,200.0
2017-11-08 12:05:00,70.73,70.74,70.73,70.73,2380.0,60.9138,60.9224,60.9138,60.9138,2380.0
2017-11-08 12:10:00,70.73,70.74,70.72,70.74,2655.0,60.9138,60.9224,60.9052,60.9224,2655.0
2017-11-08 12:15:00,70.74,70.75,70.73,70.74,4700.0,60.9224,60.931,60.9138,60.9224,4700.0
2017-11-08 12:20:00,70.74,70.75,70.74,70.75,2408.0,60.9224,60.931,60.9224,60.931,2408.0
2017-11-08 12:25:00,70.76,70.78,70.75,70.77,1280.0,60.9396,60.9569,60.931,60.9482,1280.0
2017-11-08 12:30:00,70.78,70.78,70.77,70.78,1974.0,60.9569,60.9569,60.9482,60.9569,1974.0
2017-11-08 12:35:00,70.78,70.78,70.76,70.77,1090.0,60.9569,60.9569,60.9396,60.9482,1090.0
2017-11-08 12:40:00,70.76,70.77,70.75,70.75,2299.0,60.9396,60.9482,60.931,60.931,2299.0
2017-11-08 12:45:00,70.76,70.78,70.75,70.78,4095.0,60.9396,60.9569,60.931,60.9569,4095.0
2017-11-08 12:50:00,70.78,70.79,70.78,70.78,900.0,60.9569,60.9655,60.9569,60.9569,900.0
2017-11-08 12:55:00,70.79,70.8,70.79,70.79,7028.0,60.9655,60.9741,60.9655,60.9655,7028.0
2017-11-08 13:00:00,70.79,70.82,70.79,70.81,2367.0,60.9655,60.9913,60.9655,60.9827,2367.0
2017-11-08 13:05:00,70.81,70.82,70.8,70.81,1181.0,60.9827,60.9913,60.9741,60.9827,1181.0
2017-11-08 13:10:00,70.81,70.82,70.8,70.81,2057.0,60.9827,60.9913,60.9741,60.9827,2057.0
2017-11-08 13:15:00,70.81,70.81,70.78,70.78,600.0,60.9827,60.9827,60.9569,60.9569,600.0
2017-11-08 13:20:00,70.79,70.8,70.79,70.79,1000.0,60.9655,60.9741,60.9655,60.9655,1000.0
2017-11-08 13:25:00,70.8,70.81,70.8,70.81,2000.0,60.9741,60.9827,60.9741,60.9827,2000.0
2017-11-08 13:30:00,70.81,70.81,70.79,70.8,2082.0,60.9827,60.9827,60.9655,60.9741,2082.0
2017-11-08 13:35:00,70.8,70.81,70.8,70.81,200.0,60.9741,60.9827,60.9741,60.9827,200.0
2017-11-08 13:40:00,70.81,70.81,70.8,70.8,500.0,60.9827,60.9827,60.9741,60.9741,500.0
2017-11-08 13:45:00,70.8,70.81,70.8,70.81,2000.0,60.9741,60.9827,60.9741,60.9827,2000.0
2017-11-08 13:50:00,70.81,70.82,70.81,70.81,900.0,60.9827,60.9913,60.9827,60.9827,900.0
2017-11-08 13:55:00,70.81,70.82,70.8,70.81,700.0,60.9827,60.9913,60.9741,60.9827,700.0
2017-11-08 14:00:00,70.81,70.82,70.8,70.81,726.0,60.9827,60.9913,60.9741,60.9827,726.0
2017-11-08 14:05:00,70.81,70.81,70.79,70.79,1891.0,60.9827,60.9827,60.9655,60.9655,1891.0
2017-11-08 14:10:00,70.8,70.82,70.79,70.81,1200.0,60.9741,60.9913,60.9655,60.9827,1200.0
2017-11-08 14:15:00,70.81,70.83,70.81,70.83,3607.0,60.9827,60.9999,60.9827,60.9999,3607.0
2017-11-08 14:20:00,70.83,70.84,70.82,70.84,18521.0,60.9999,61.0085,60.9913,61.0085,18521.0
2017-11-08 14:25:00,70.83,70.84,70.82,70.83,5340.0,60.9999,61.0085,60.9913,60.9999,5340.0
2017-11-08 14:30:00,70.82,70.83,70.82,70.82,6660.0,60.9913,60.9999,60.9913,60.9913,6660.0
2017-11-08 14:35:00,70.83,70.83,70.81,70.82,7833.0,60.9999,60.9999,60.9827,60.9913,7833.0
2017-11-08 14:40:00,70.83,70.84,70.82,70.84,1060.0,60.9999,61.0085,60.9913,61.0085,1060.0
2017-11-08 14:45:00,70.84,70.86,70.84,70.86,6998.0,61.0085,61.0258,61.0085,61.0258,6998.0
2017-11-08 14:50:00,70.85,70.86,70.84,70.85,1970.0,61.0171,61.0258,61.0085,61.0171,1970.0
2017-11-08 14:55:00,70.85,70.85,70.84,70.84,1867.0,61.0171,61.0171,61.0085,61.0085,1867.0
2017-11-08 15:00:00,70.85,70.86,70.84,70.85,1916.0,61.0171,61.0258,61.0085,61.0171,1916.0
2017-11-08 15:05:00,70.84,70.84,70.83,70.84,4816.0,61.0085,61.0085,60.9999,61.0085,4816.0
2017-11-08 15:10:00,70.84,70.85,70.84,70.84,2097.0,61.0085,61.0171,61.0085,61.0085,2097.0
2017-11-08 15:15:00,70.84,70.86,70.84,70.85,3120.0,61.0085,61.0258,61.0085,61.0171,3120.0
2017-11-08 15:20:00,70.85,70.86,70.85,70.85,3911.0,61.0171,61.0258,61.0171,61.0171,3911.0
2017-11-08 15:25:00,70.85,70.85,70.84,70.84,13617.0,61.0171,61.0171,61.0085,61.0085,13617.0
2017-11-08 15:30:00,70.85,70.86,70.84,70.86,11528.0,61.0171,61.0258,61.0085,61.0258,11528.0
2017-11-08 15:35:00,70.86,70.87,70.85,70.86,7448.0,61.0258,61.0344,61.0171,61.0258,7448.0
2017-11-08 15:40:00,70.87,70.87,70.84,70.85,3770.0,61.0344,61.0344,61.0085,61.0171,3770.0
2017-11-08 15:45:00,70.84,70.84,70.81,70.81,18436.0,61.0085,61.0085,60.9827,60.9827,18436.0
2017-11-08 15:50:00,70.81,70.81,70.79,70.8,9449.0,60.9827,60.9827,60.9655,60.9741,9449.0
2017-11-08 15:55:00,70.8,70.83,70.79,70.82,34457.0,60.9741,60.9999,60.9655,60.9913,34457.0
2017-11-09 09:30:00,70.4,70.41,70.32,70.37,144980.0,60.6296,60.6382,60.5607,60.6038,144980.0
2017-11-09 09:35:00,70.36,70.41,70.36,70.39,33673.0,60.5952,60.6382,60.5952,60.621,33673.0
2017-11-09 09:40:00,70.38,70.39,70.32,70.33,10026.0,60.6124,60.621,60.5607,60.5693,10026.0
2017-11-09 09:45:00,70.32,70.34,70.28,70.29,16418.0,60.5607,60.5779,60.5263,60.5349,16418.0
2017-11-09 09:50:00,70.29,70.37,70.29,70.36,11500.0,60.5349,60.6038,60.5349,60.5952,11500.0
2017-11-09 09:55:00,70.36,70.39,70.34,70.37,14552.0,60.5952,60.621,60.5779,60.6038,14552.0
2017-11-09 10:00:00,70.38,70.46,70.38,70.43,34143.0,60.6124,60.6813,60.6124,60.6554,34143.0
2017-11-09 10:05:00,70.42,70.5,70.42,70.5,12080.0,60.6468,60.7157,60.6468,60.7157,12080.0
2017-11-09 10:10:00,70.5,70.51,70.47,70.47,26465.0,60.7157,60.7243,60.6899,60.6899,26465.0
2017-11-09 10:15:00,70.47,70.48,70.45,70.48,5580.0,60.6899,60.6985,60.6727,60.6985,5580.0
2017-11-09 10:20:00,70.49,70.52,70.49,70.51,8193.0,60.7071,60.7329,60.7071,60.7243,8193.0
2017-11-09 10:25:00,70.51,70.52,70.47,70.47,8734.0,60.7243,60.7329,60.6899,60.6899,8734.0
2017-11-09 10:30:00,70.48,70.49,70.44,70.44,5177.0,60.6985,60.7071,60.664,60.664,5177.0
2017-11-09 10:35:00,70.44,70.45,70.4,70.4,7335.0,60.664,60.6727,60.6296,60.6296,7335.0
2017-11-09 10:40:00,70.4,70.41,70.39,70.4,3950.0,60.6296,60.6382,60.621,60.6296,3950.0
2017-11-09 10:45:00,70.42,70.45,70.42,70.45,4456.0,60.6468,60.6727,60.6468,60.6727,4456.0
2017-11-09 10:50:00,70.46,70.48,70.44,70.48,8353.0,60.6813,60.6985,60.664,60.6985,8353.0
2017-11-09 10:55:00,70.47,70.51,70.46,70.51,5406.0,60.6899,60.7243,60.6813,60.7243,5406.0
2017-11-09 11:00:00,70.51,70.51,70.47,70.48,4911.0,60.7243,60.7243,60.6899,60.6985,4911.0
2017-11-09 11:05:00,70.48,70.5,70.47,70.48,13715.0,60.6985,60.7157,60.6899,60.6985,13715.0
2017-11-09 11:10:00,70.48,70.48,70.44,70.44,15769.0,60.6985,60.6985,60.664,60.664,15769.0
2017-11-09 11:15:00,70.44,70.44,70.43,70.44,4585.0,60.664,60.664,60.6554,60.664,4585.0
2017-11-09 11:20:00,70.43,70.43,70.36,70.36,21551.0,60.6554,60.6554,60.5952,60.5952,21551.0
2017-11-09 11:25:00,70.36,70.43,70.36,70.43,33611.0,60.5952,60.6554,60.5952,60.6554,33611.0
2017-11-09 11:30:00,70.44,70.44,70.4,70.41,9963.0,60.664,60.664,60.6296,60.6382,9963.0
2017-11-09 11:35:00,70.42,70.42,70.38,70.38,6783.0,60.6468,60.6468,60.6124,60.6124,6783.0
2017-11-09 11:40:00,70.39,70.4,70.37,70.37,2800.0,60.621,60.6296,60.6038,60.6038,2800.0
2017-11-09 11:45:00,70.37,70.37,70.29,70.34,20099.0,60.6038,60.6038,60.5349,60.5779,20099.0
2017-11-09 11:50:00,70.34,70.34,70.24,70.29,24883.0,60.5779,60.5779,60.4918,60.5349,24883.0
2017-11-09 11:55:00,70.29,70.3,70.23,70.3,20387.0,60.5349,60.5435,60.4832,60.5435,20387.0
2017-11-09 12:00:00,70.29,70.29,70.21,70.21,7037.0,60.5349,60.5349,60.466,60.466,7037.0
2017-11-09 12:05:00,70.22,70.27,70.22,70.23,15631.0,60.4746,60.5176,60.4746,60.4832,15631.0
2017-11-09 12:10:00,70.23,70.23,70.12,70.12,18628.0,60.4832,60.4832,60.3885,60.3885,18628.0
2017-11-09 12:15:00,70.12,70.17,70.1,70.17,30183.0,60.3885,60.4315,60.3712,60.4315,30183.0
2017-11-09 12:20:00,70.18,70.19,70.14,70.14,5300.0,60.4401,60.4487,60.4057,60.4057,5300.0
2017-11-09 12:25:00,70.13,70.16,70.09,70.1,7100.0,60.3971,60.4229,60.3626,60.3712,7100.0
2017-11-09 12:30:00,70.11,70.11,70.05,70.06,11895.0,60.3798,60.3798,60.3282,60.3368,11895.0
2017-11-09 12:35:00,70.06,70.16,70.06,70.14,39009.0,60.3368,60.4229,60.3368,60.4057,39009.0
2017-11-09 12:40:00,70.14,70.14,70.09,70.12,8960.0,60.4057,60.4057,60.3626,60.3885,8960.0
2017-11-09 12:45:00,70.13,70.15,70.09,70.15,34274.0,60.3971,60.4143,60.3626,60.4143,34274.0
2017-11-09 12:50:00,70.15,70.19,70.13,70.19,5163.0,60.4143,60.4487,60.3971,60.4487,5163.0
2017-11-09 12:55:00,70.19,70.22,70.18,70.2,11172.0,60.4487,60.4746,60.4401,60.4574,11172.0
2017-11-09 13:00:00,70.2,70.2,70.16,70.17,5700.0,60.4574,60.4574,60.4229,60.4315,5700.0
2017-11-09 13:05:00,70.17,70.21,70.14,70.2,5714.0,60.4315,60.466,60.4057,60.4574,5714.0
2017-11-09 13:10:00,70.21,70.26,70.21,70.26,8140.0,60.466,60.509,60.466,60.509,8140.0
2017-11-09 13:15:00,70.26,70.28,70.24,70.28,12989.0,60.509,60.5263,60.4918,60.5263,12989.0
2017-11-09 13:20:00,70.28,70.31,70.28,70.28,10600.0,60.5263,60.5521,60.5263,60.5263,10600.0
2017-11-09 13:25:00,70.29,70.32,70.28,70.31,13122.0,60.5349,60.5607,60.5263,60.5521,13122.0
2017-11-09 13:30:00,70.31,70.36,70.31,70.34,11048.0,60.5521,60.5952,60.5521,60.5779,11048.0
2017-11-09 13:35:00,70.34,70.36,70.3,70.32,18900.0,60.5779,60.5952,60.5435,60.5607,18900.0
2017-11-09 13:40:00,70.31,70.31,70.29,70.31,10169.0,60.5521,60.5521,60.5349,60.5521,10169.0
2017-11-09 13:45:00,70.31,70.34,70.3,70.33,12857.0,60.5521,60.5779,60.5435,60.5693,12857.0
2017-11-09 13:50:00,70.33,70.35,70.32,70.34,7218.0,60.5693,60.5865,60.5607,60.5779,7218.0
2017-11-09 13:55:00,70.34,70.34,70.31,70.33,5000.0,60.5779,60.5779,60.5521,60.5693,5000.0
2017-11-09 14:00:00,70.33,70.36,70.32,70.34,25703.0,60.5693,60.5952,60.5607,60.5779,25703.0
2017-11-09 14:05:00,70.34,70.4,70.34,70.39,27114.0,60.5779,60.6296,60.5779,60.621,27114.0
2017-11-09 14:10:00,70.4,70.4,70.36,70.38,11349.0,60.6296,60.6296,60.5952,60.6124,11349.0
2017-11-09 14:15:00,70.38,70.4,70.37,70.39,6100.0,60.6124,60.6296,60.6038,60.621,6100.0
2017-11-09 14:20:00,70.39,70.39,70.37,70.38,9907.0,60.621,60.621,60.6038,60.6124,9907.0
2017-11-09 14:25:00,70.38,70.38,70.36,70.37,11344.0,60.6124,60.6124,60.5952,60.6038,11344.0
2017-11-09 14:30:00,70.37,70.41,70.36,70.4,28815.0,60.6038,60.6382,60.5952,60.6296,28815.0
2017-11-09 14:35:00,70.4,70.4,70.34,70.35,11381.0,60.6296,60.6296,60.5779,60.5865,11381.0
2017-11-09 14:40:00,70.36,70.36,70.33,70.35,12120.0,60.5952,60.5952,60.5693,60.5865,12120.0
2017-11-09 14:45:00,70.34,70.35,70.33,70.35,14033.0,60.5779,60.5865,60.5693,60.5865,14033.0
2017-11-09 14:50:00,70.35,70.38,70.34,70.37,18597.0,60.5865,60.6124,60.5779,60.6038,18597.0
2017-11-09 14:55:00,70.37,70.37,70.35,70.36,12998.0,60.6038,60.6038,60.5865,60.5952,12998.0
2017-11-09 15:00:00,70.35,70.38,70.34,70.35,15885.0,60.5865,60.6124,60.5779,60.5865,15885.0
2017-11-09 15:05:00,70.35,70.4,70.34,70.4,15100.0,60.5865,60.6296,60.5779,60.6296,15100.0
2017-11-09 15:10:00,70.4,70.41,70.38,70.41,19548.0,60.6296,60.6382,60.6124,60.6382,19548.0
2017-11-09 15:15:00,70.41,70.42,70.4,70.42,13213.0,60.6382,60.6468,60.6296,60.6468,13213.0
2017-11-09 15:20:00,70.42,70.44,70.41,70.43,12745.0,60.6468,60.664,60.6382,60.6554,12745.0
2017-11-09 15:25:00,70.43,70.44,70.42,70.44,37632.0,60.6554,60.664,60.6468,60.664,37632.0
2017-11-09 15:30:00,70.45,70.47,70.45,70.46,17035.0,60.6727,60.6899,60.6727,60.6813,17035.0
2017-11-09 15:35:00,70.46,70.49,70.46,70.49,24179.0,60.6813,60.7071,60.6813,60.7071,24179.0
2017-11-09 15:40:00,70.49,70.52,70.47,70.49,27680.0,60.7071,60.7329,60.6899,60.7071,27680.0
2017-11-09 15:45:00,70.48,70.49,70.47,70.47,28450.0,60.6985,60.7071,60.6899,60.6899,28450.0
2017-11-09 15:50:00,70.48,70.52,70.48,70.51,34710.0,60.6985,60.7329,60.6985,60.7243,34710.0
2017-11-09 15:55:00,70.51,70.53,70.48,70.5,63942.0,60.7243,60.7416,60.6985,60.7157,63942.0
2017-11-10 09:30:00,70.37,70.39,70.35,70.36,9194.0,60.6038,60.621,60.5865,60.5952,9194.0
2017-11-10 09:35:00,70.36,70.38,70.33,70.38,4102.0,60.5952,60.6124,60.5693,60.6124,4102.0
2017-11-10 09:40:00,70.4,70.4,70.39,70.39,1100.0,60.6296,60.6296,60.621,60.621,1100.0
2017-11-10 09:45:00,70.39,70.39,70.36,70.37,12222.0,60.621,60.621,60.5952,60.6038,12222.0
2017-11-10 09:50:00,70.37,70.38,70.33,70.36,10426.0,60.6038,60.6124,60.5693,60.5952,10426.0
2017-11-10 09:55:00,70.37,70.38,70.35,70.37,6343.0,60.6038,60.6124,60.5865,60.6038,6343.0
2017-11-10 10:00:00,70.37,70.37,70.3,70.32,7216.0,60.6038,60.6038,60.5435,60.5607,7216.0
2017-11-10 10:05:00,70.32,70.33,70.31,70.33,3422.0,60.5607,60.5693,60.5521,60.5693,3422.0
2017-11-10 10:10:00,70.32,70.36,70.32,70.35,3491.0,60.5607,60.5952,60.5607,60.5865,3491.0
2017-11-10 10:15:00,70.35,70.41,70.34,70.41,7553.0,60.5865,60.6382,60.5779,60.6382,7553.0
2017-11-10 10:20:00,70.42,70.42,70.38,70.39,4981.0,60.6468,60.6468,60.6124,60.621,4981.0
2017-11-10 10:25:00,70.39,70.39,70.36,70.36,3208.0,60.621,60.621,60.5952,60.5952,3208.0
2017-11-10 10:30:00,70.36,70.37,70.29,70.29,11957.0,60.5952,60.6038,60.5349,60.5349,11957.0
2017-11-10 10:35:00,70.29,70.31,70.29,70.29,2735.0,60.5349,60.5521,60.5349,60.5349,2735.0
2017-11-10 10:40:00,70.32,70.32,70.29,70.29,17297.0,60.5607,60.5607,60.5349,60.5349,17297.0
2017-11-10 10:45:00,70.29,70.31,70.29,70.31,6625.0,60.5349,60.5521,60.5349,60.5521,6625.0
2017-11-10 10:50:00,70.31,70.31,70.28,70.3,3379.0,60.5521,60.5521,60.5263,60.5435,3379.0
2017-11-10 10:55:00,70.3,70.33,70.3,70.33,1978.0,60.5435,60.5693,60.5435,60.5693,1978.0
2017-11-10 11:00:00,70.34,70.34,70.31,70.32,5860.0,60.5779,60.5779,60.5521,60.5607,5860.0
2017-11-10 11:05:00,70.32,70.35,70.3,70.31,11660.0,60.5607,60.5865,60.5435,60.5521,11660.0
2017-11-10 11:10:00,70.3,70.32,70.27,70.32,19319.0,60.5435,60.5607,60.5176,60.5607,19319.0
2017-11-10 11:15:00,70.31,70.32,70.29,70.29,3692.0,60.5521,60.5607,60.5349,60.5349,3692.0
2017-11-10 11:20:00,70.3,70.3,70.26,70.28,8583.0,60.5435,60.5435,60.509,60.5263,8583.0
2017-11-10 11:25:00,70.3,70.3,70.27,70.28,4109.0,60.5435,60.5435,60.5176,60.5263,4109.0
2017-11-10 11:30:00,70.29,70.3,70.29,70.29,1300.0,60.5349,60.5435,60.5349,60.5349,1300.0
2017-11-10 11:35:00,70.29,70.3,70.29,70.29,2680.0,60.5349,60.5435,60.5349,60.5349,2680.0
2017-11-10 11:40:00,70.29,70.3,70.28,70.3,2500.0,60.5349,60.5435,60.5263,60.5435,2500.0
2017-11-10 11:45:00,70.3,70.31,70.3,70.3,1455.0,60.5435,60.5521,60.5435,60.5435,1455.0
2017-11-10 11:50:00,70.3,70.31,70.29,70.31,2395.0,60.5435,60.5521,60.5349,60.5521,2395.0
2017-11-10 11:55:00,70.31,70.33,70.31,70.33,2100.0,60.5521,60.5693,60.5521,60.5693,2100.0
2017-11-10 12:00:00,70.33,70.34,70.31,70.34,12010.0,60.5693,60.5779,60.5521,60.5779,12010.0
2017-11-10 12:05:00,70.33,70.35,70.33,70.34,12883.0,60.5693,60.5865,60.5693,60.5779,12883.0
2017-11-10 12:10:00,70.34,70.36,70.34,70.35,6637.0,60.5779,60.5952,60.5779,60.5865,6637.0
2017-11-10 12:15:00,70.34,70.34,70.32,70.33,11951.0,60.5779,60.5779,60.5607,60.5693,11951.0
2017-11-10 12:20:00,70.32,70.33,70.32,70.33,900.0,60.5607,60.5693,60.5607,60.5693,900.0
2017-11-10 12:25:00,70.33,70.33,70.31,70.31,15031.0,60.5693,60.5693,60.5521,60.5521,15031.0
2017-11-10 12:30:00,70.31,70.33,70.3,70.32,15351.0,60.5521,60.5693,60.5435,60.5607,15351.0
2017-11-10 12:35:00,70.31,70.32,70.3,70.32,4600.0,60.5521,60.5607,60.5435,60.5607,4600.0
2017-11-10 12:40:00,70.32,70.33,70.32,70.33,600.0,60.5607,60.5693,60.5607,60.5693,600.0
2017-11-10 12:45:00,70.33,70.33,70.31,70.31,2229.0,60.5693,60.5693,60.5521,60.5521,2229.0
2017-11-10 12:50:00,70.32,70.33,70.31,70.32,7000.0,60.5607,60.5693,60.5521,60.5607,7000.0
2017-11-10 12:55:00,70.32,70.32,70.29,70.29,3491.0,60.5607,60.5607,60.5349,60.5349,3491.0
2017-11-10 13:00:00,70.29,70.3,70.29,70.3,1213.0,60.5349,60.5435,60.5349,60.5435,1213.0
2017-11-10 13:05:00,70.29,70.29,70.28,70.28,5421.0,60.5349,60.5349,60.5263,60.5263,5421.0
2017-11-10 13:10:00,70.29,70.29,70.28,70.29,7046.0,60.5349,60.5349,60.5263,60.5349,7046.0
2017-11-10 13:15:00,70.29,70.31,70.28,70.3,3203.0,60.5349,60.5521,60.5263,60.5435,3203.0
2017-11-10 13:20:00,70.3,70.32,70.3,70.31,800.0,60.5435,60.5607,60.5435,60.5521,800.0
2017-11-10 13:25:00,70.32,70.34,70.31,70.34,3328.0,60.5607,60.5779,60.5521,60.5779,3328.0
2017-11-10 13:30:00,70.34,70.34,70.33,70.33,400.0,60.5779,60.5779,60.5693,60.5693,400.0
2017-11-10 13:35:00,70.34,70.34,70.32,70.33,3222.0,60.5779,60.5779,60.5607,60.5693,3222.0
2017-11-10 13:40:00,70.32,70.32,70.3,70.31,11579.0,60.5607,60.5607,60.5435,60.5521,11579.0
2017-11-10 13:45:00,70.31,70.32,70.3,70.3,2801.0,60.5521,60.5607,60.5435,60.5435,2801.0
2017-11-10 13:50:00,70.31,70.32,70.31,70.32,400.0,60.5521,60.5607,60.5521,60.5607,400.0
2017-11-10 13:55:00,70.32,70.33,70.32,70.33,903.0,60.5607,60.5693,60.5607,60.5693,903.0
2017-11-10 14:00:00,70.33,70.34,70.32,70.34,1188.0,60.5693,60.5779,60.5607,60.5779,1188.0
2017-11-10 14:05:00,70.34,70.34,70.33,70.34,800.0,60.5779,60.5779,60.5693,60.5779,800.0
2017-11-10 14:10:00,70.34,70.38,70.34,70.37,12309.0,60.5779,60.6124,60.5779,60.6038,12309.0
2017-11-10 14:15:00,70.38,70.39,70.38,70.39,1585.0,60.6124,60.621,60.6124,60.621,1585.0
2017-11-10 14:20:00,70.39,70.39,70.38,70.39,1982.0,60.621,60.621,60.6124,60.621,1982.0
2017-11-10 14:25:00,70.39,70.39,70.38,70.39,1100.0,60.621,60.621,60.6124,60.621,1100.0
2017-11-10 14:30:00,70.39,70.4,70.37,70.4,3700.0,60.621,60.6296,60.6038,60.6296,3700.0
2017-11-10 14:35:00,70.39,70.4,70.39,70.39,641.0,60.621,60.6296,60.621,60.621,641.0
2017-11-10 14:40:00,70.4,70.41,70.4,70.41,6118.0,60.6296,60.6382,60.6296,60.6382,6118.0
2017-11-10 14:45:00,70.41,70.41,70.4,70.4,2097.0,60.6382,60.6382,60.6296,60.6296,2097.0
2017-11-10 14:50:00,70.41,70.41,70.38,70.39,9410.0,60.6382,60.6382,60.6124,60.621,9410.0
2017-11-10 14:55:00,70.39,70.41,70.39,70.41,2943.0,60.621,60.6382,60.621,60.6382,2943.0
2017-11-10 15:00:00,70.41,70.43,70.4,70.42,8047.0,60.6382,60.6554,60.6296,60.6468,8047.0
2017-11-10 15:05:00,70.43,70.43,70.4,70.41,16912.0,60.6554,60.6554,60.6296,60.6382,16912.0
2017-11-10 15:10:00,70.41,70.42,70.4,70.4,6202.0,60.6382,60.6468,60.6296,60.6296,6202.0
2017-11-10 15:15:00,70.41,70.41,70.39,70.4,9270.0,60.6382,60.6382,60.621,60.6296,9270.0
2017-11-10 15:20:00,70.39,70.41,70.39,70.41,4358.0,60.621,60.6382,60.621,60.6382,4358.0
2017-11-10 15:25:00,70.41,70.42,70.41,70.41,3190.0,60.6382,60.6468,60.6382,60.6382,3190.0
2017-11-10 15:30:00,70.41,70.42,70.4,70.42,5087.0,60.6382,60.6468,60.6296,60.6468,5087.0
2017-11-10 15:35:00,70.41,70.42,70.38,70.39,10530.0,60.6382,60.6468,60.6124,60.621,10530.0
2017-11-10 15:40:00,70.4,70.4,70.37,70.39,6638.0,60.6296,60.6296,60.6038,60.621,6638.0
2017-11-10 15:45:00,70.38,70.41,70.37,70.4,27994.0,60.6124,60.6382,60.6038,60.6296,27994.0
2017-11-10 15:50:00,70.41,70.42,70.41,70.41,14020.0,60.6382,60.6468,60.6382,60.6382,14020.0
2017-11-10 15:55:00,70.41,70.41,70.37,70.37,33828.0,60.6382,60.6382,60.6038,60.6038,33828.0
2017-11-13 09:30:00,70.02,70.04,69.96,69.98,74646.0,60.3023,60.3196,60.2507,60.2679,74646.0
2017-11-13 09:35:00,70.0,70.03,69.96,70.03,67535.0,60.2851,60.3109,60.2507,60.3109,67535.0
2017-11-13 09:40:00,70.02,70.04,70.02,70.03,27785.0,60.3023,60.3196,60.3023,60.3109,27785.0
2017-11-13 09:45:00,70.04,70.07,70.03,70.05,18843.0,60.3196,60.3454,60.3109,60.3282,18843.0
2017-11-13 09:50:00,70.05,70.09,70.04,70.09,13603.0,60.3282,60.3626,60.3196,60.3626,13603.0
2017-11-13 09:55:00,70.1,70.13,70.09,70.13,6192.0,60.3712,60.3971,60.3626,60.3971,6192.0
2017-11-13 10:00:00,70.14,70.18,70.14,70.15,9052.0,60.4057,60.4401,60.4057,60.4143,9052.0
2017-11-13 10:05:00,70.15,70.21,70.14,70.21,48474.0,60.4143,60.466,60.4057,60.466,48474.0
2017-11-13 10:10:00,70.22,70.26,70.22,70.24,16385.0,60.4746,60.509,60.4746,60.4918,16385.0
2017-11-13 10:15:00,70.24,70.24,70.21,70.21,12084.0,60.4918,60.4918,60.466,60.466,12084.0
2017-11-13 10:20:00,70.2,70.24,70.2,70.23,5800.0,60.4574,60.4918,60.4574,60.4832,5800.0
2017-11-13 10:25:00,70.23,70.26,70.23,70.25,4600.0,60.4832,60.509,60.4832,60.5004,4600.0
2017-11-13 10:30:00,70.26,70.27,70.21,70.21,7357.0,60.509,60.5176,60.466,60.466,7357.0
2017-11-13 10:35:00,70.21,70.21,70.18,70.19,2676.0,60.466,60.466,60.4401,60.4487,2676.0
2017-11-13 10:40:00,70.18,70.19,70.16,70.16,8800.0,60.4401,60.4487,60.4229,60.4229,8800.0
2017-11-13 10:45:00,70.16,70.18,70.15,70.16,8628.0,60.4229,60.4401,60.4143,60.4229,8628.0
2017-11-13 10:50:00,70.17,70.18,70.17,70.18,7490.0,60.4315,60.4401,60.4315,60.4401,7490.0
2017-11-13 10:55:00,70.18,70.21,70.17,70.2,10156.0,60.4401,60.466,60.4315,60.4574,10156.0
2017-11-13 11:00:00,70.2,70.21,70.19,70.19,2220.0,60.4574,60.466,60.4487,60.4487,2220.0
2017-11-13 11:05:00,70.19,70.23,70.19,70.21,9189.0,60.4487,60.4832,60.4487,60.466,9189.0
2017-11-13 11:10:00,70.21,70.23,70.2,70.22,4900.0,60.466,60.4832,60.4574,60.4746,4900.0
2017-11-13 11:15:00,70.22,70.25,70.22,70.25,20144.0,60.4746,60.5004,60.4746,60.5004,20144.0
2017-11-13 11:20:00,70.26,70.27,70.23,70.25,7838.0,60.509,60.5176,60.4832,60.5004,7838.0
2017-11-13 11:25:00,70.24,70.25,70.23,70.24,19646.0,60.4918,60.5004,60.4832,60.4918,19646.0
2017-11-13 11:30:00,70.23,70.24,70.22,70.22,38506.0,60.4832,60.4918,60.4746,60.4746,38506.0
2017-11-13 11:35:00,70.23,70.23,70.2,70.2,4372.0,60.4832,60.4832,60.4574,60.4574,4372.0
2017-11-13 11:40:00,70.2,70.21,70.19,70.2,8480.0,60.4574,60.466,60.4487,60.4574,8480.0
2017-11-13 11:45:00,70.2,70.21,70.19,70.21,8240.0,60.4574,60.466,60.4487,60.466,8240.0
2017-11-13 11:50:00,70.22,70.23,70.22,70.22,4300.0,60.4746,60.4832,60.4746,60.4746,4300.0
2017-11-13 11:55:00,70.23,70.23,70.22,70.23,4279.0,60.4832,60.4832,60.4746,60.4832,4279.0
2017-11-13 12:00:00,70.23,70.25,70.23,70.24,6901.0,60.4832,60.5004,60.4832,60.4918,6901.0
2017-11-13 12:05:00,70.23,70.25,70.23,70.25,5792.0,60.4832,60.5004,60.4832,60.5004,5792.0
2017-11-13 12:10:00,70.25,70.27,70.24,70.24,4600.0,60.5004,60.5176,60.4918,60.4918,4600.0
2017-11-13 12:15:00,70.25,70.25,70.24,70.24,5744.0,60.5004,60.5004,60.4918,60.4918,5744.0
2017-11-13 12:20:00,70.25,70.25,70.23,70.23,1500.0,60.5004,60.5004,60.4832,60.4832,1500.0
2017-11-13 12:25:00,70.23,70.24,70.23,70.23,3022.0,60.4832,60.4918,60.4832,60.4832,3022.0
2017-11-13 12:30:00,70.23,70.24,70.22,70.24,3900.0,60.4832,60.4918,60.4746,60.4918,3900.0
2017-11-13 12:35:00,70.23,70.24,70.23,70.23,5180.0,60.4832,60.4918,60.4832,60.4832,5180.0
2017-11-13 12:40:00,70.23,70.24,70.23,70.23,2096.0,60.4832,60.4918,60.4832,60.4832,2096.0
2017-11-13 12:45:00,70.23,70.24,70.22,70.23,3800.0,60.4832,60.4918,60.4746,60.4832,3800.0
2017-11-13 12:50:00,70.23,70.25,70.23,70.24,4500.0,60.4832,60.5004,60.4832,60.4918,4500.0
2017-11-13 12:55:00,70.24,70.25,70.24,70.25,1542.0,60.4918,60.5004,60.4918,60.5004,1542.0
2017-11-13 13:00:00,70.25,70.26,70.24,70.25,3156.0,60.5004,60.509,60.4918,60.5004,3156.0
2017-11-13 13:05:00,70.25,70.25,70.22,70.22,9169.0,60.5004,60.5004,60.4746,60.4746,9169.0
2017-11-13 13:10:00,70.22,70.24,70.22,70.24,4105.0,60.4746,60.4918,60.4746,60.4918,4105.0
2017-11-13 13:15:00,70.25,70.25,70.24,70.25,100.0,60.5004,60.5004,60.4918,60.5004,100.0
2017-11-13 13:20:00,70.25,70.26,70.24,70.26,5122.0,60.5004,60.509,60.4918,60.509,5122.0
2017-11-13 13:25:00,70.25,70.26,70.25,70.25,5255.0,60.5004,60.509,60.5004,60.5004,5255.0
2017-11-13 13:30:00,70.25,70.27,70.24,70.26,6100.0,60.5004,60.5176,60.4918,60.509,6100.0
2017-11-13 13:35:00,70.26,70.26,70.25,70.26,1581.0,60.509,60.509,60.5004,60.509,1581.0
2017-11-13 13:40:00,70.25,70.26,70.25,70.25,2147.0,60.5004,60.509,60.5004,60.5004,2147.0
2017-11-13 13:45:00,70.26,70.26,70.24,70.24,3612.0,60.509,60.509,60.4918,60.4918,3612.0
2017-11-13 13:50:00,70.24,70.26,70.24,70.25,2780.0,60.4918,60.509,60.4918,60.5004,2780.0
2017-11-13 13:55:00,70.26,70.28,70.26,70.28,5327.0,60.509,60.5263,60.509,60.5263,5327.0
2017-11-13 14:00:00,70.27,70.28,70.26,70.27,23544.0,60.5176,60.5263,60.509,60.5176,23544.0
2017-11-13 14:05:00,70.27,70.28,70.27,70.27,4500.0,60.5176,60.5263,60.5176,60.5176,4500.0
2017-11-13 14:10:00,70.27,70.29,70.26,70.28,3250.0,60.5176,60.5349,60.509,60.5263,3250.0
2017-11-13 14:15:00,70.28,70.29,70.28,70.28,2460.0,60.5263,60.5349,60.5263,60.5263,2460.0
2017-11-13 14:20:00,70.28,70.29,70.28,70.28,3859.0,60.5263,60.5349,60.5263,60.5263,3859.0
2017-11-13 14:25:00,70.29,70.29,70.28,70.28,2946.0,60.5349,60.5349,60.5263,60.5263,2946.0
2017-11-13 14:30:00,70.28,70.29,70.27,70.27,3123.0,60.5263,60.5349,60.5176,60.5176,3123.0
2017-11-13 14:35:00,70.27,70.29,70.27,70.29,7875.0,60.5176,60.5349,60.5176,60.5349,7875.0
2017-11-13 14:40:00,70.3,70.3,70.29,70.3,1690.0,60.5435,60.5435,60.5349,60.5435,1690.0
2017-11-13 14:45:00,70.3,70.3,70.29,70.29,1605.0,60.5435,60.5435,60.5349,60.5349,1605.0
2017-11-13 14:50:00,70.29,70.31,70.29,70.29,32939.0,60.5349,60.5521,60.5349,60.5349,32939.0
2017-11-13 14:55:00,70.28,70.29,70.28,70.29,1226.0,60.5263,60.5349,60.5263,60.5349,1226.0
2017-11-13 15:00:00,70.28,70.29,70.28,70.29,4601.0,60.5263,60.5349,60.5263,60.5349,4601.0
2017-11-13 15:05:00,70.3,70.31,70.29,70.31,6493.0,60.5435,60.5521,60.5349,60.5521,6493.0
2017-11-13 15:10:00,70.31,70.32,70.31,70.32,4175.0,60.5521,60.5607,60.5521,60.5607,4175.0
2017-11-13 15:15:00,70.31,70.32,70.31,70.31,2737.0,60.5521,60.5607,60.5521,60.5521,2737.0
2017-11-13 15:20:00,70.31,70.34,70.31,70.34,8242.0,60.5521,60.5779,60.5521,60.5779,8242.0
2017-11-13 15:25:00,70.34,70.35,70.33,70.33,5877.0,60.5779,60.5865,60.5693,60.5693,5877.0
2017-11-13 15:30:00,70.33,70.33,70.3,70.31,10159.0,60.5693,60.5693,60.5435,60.5521,10159.0
2017-11-13 15:35:00,70.3,70.32,70.3,70.31,6502.0,60.5435,60.5607,60.5435,60.5521,6502.0
2017-11-13 15:40:00,70.3,70.3,70.27,70.27,8649.0,60.5435,60.5435,60.5176,60.5176,8649.0
2017-11-13 15:45:00,70.26,70.27,70.24,70.26,10816.0,60.509,60.5176,60.4918,60.509,10816.0
2017-11-13 15:50:00,70.27,70.29,70.26,70.29,7348.0,60.5176,60.5349,60.509,60.5349,7348.0
2017-11-13 15:55:00,70.28,70.3,70.28,70.3,19649.0,60.5263,60.5435,60.5263,60.5435,19649.0
2017-11-14 09:30:00,70.11,70.15,70.1,70.14,33556.0,60.3798,60.4143,60.3712,60.4057,33556.0
2017-11-14 09:35:00,70.14,70.14,70.07,70.11,15282.0,60.4057,60.4057,60.3454,60.3798,15282.0
2017-11-14 09:40:00,70.12,70.15,70.1,70.1,12857.0,60.3885,60.4143,60.3712,60.3712,12857.0
2017-11-14 09:45:00,70.1,70.15,70.1,70.11,24161.0,60.3712,60.4143,60.3712,60.3798,24161.0
2017-11-14 09:50:00,70.12,70.14,70.1,70.12,27018.0,60.3885,60.4057,60.3712,60.3885,27018.0
2017-11-14 09:55:00,70.12,70.12,70.06,70.06,20309.0,60.3885,60.3885,60.3368,60.3368,20309.0
2017-11-14 10:00:00,70.07,70.07,69.91,69.91,78439.0,60.3454,60.3454,60.2076,60.2076,78439.0
2017-11-14 10:05:00,69.91,69.98,69.9,69.96,45543.0,60.2076,60.2679,60.199,60.2507,45543.0
2017-11-14 10:10:00,69.97,70.0,69.96,70.0,16310.0,60.2593,60.2851,60.2507,60.2851,16310.0
2017-11-14 10:15:00,70.0,70.03,70.0,70.01,10925.0,60.2851,60.3109,60.2851,60.2937,10925.0
2017-11-14 10:20:00,70.01,70.03,69.98,69.99,8477.0,60.2937,60.3109,60.2679,60.2765,8477.0
2017-11-14 10:25:00,69.99,70.0,69.98,69.99,8914.0,60.2765,60.2851,60.2679,60.2765,8914.0
2017-11-14 10:30:00,70.0,70.0,69.94,69.95,17868.0,60.2851,60.2851,60.2334,60.2421,17868.0
2017-11-14 10:35:00,69.95,70.06,69.94,70.06,21091.0,60.2421,60.3368,60.2334,60.3368,21091.0
2017-11-14 10:40:00,70.07,70.09,70.05,70.09,11347.0,60.3454,60.3626,60.3282,60.3626,11347.0
2017-11-14 10:45:00,70.08,70.16,70.07,70.15,43979.0,60.354,60.4229,60.3454,60.4143,43979.0
2017-11-14 10:50:00,70.15,70.17,70.13,70.15,10678.0,60.4143,60.4315,60.3971,60.4143,10678.0
2017-11-14 10:55:00,70.15,70.16,70.13,70.13,4955.0,60.4143,60.4229,60.3971,60.3971,4955.0
2017-11-14 11:00:00,70.13,70.13,70.09,70.09,7195.0,60.3971,60.3971,60.3626,60.3626,7195.0
2017-11-14 11:05:00,70.1,70.14,70.1,70.13,5408.0,60.3712,60.4057,60.3712,60.3971,5408.0
2017-11-14 11:10:00,70.13,70.16,70.13,70.15,8600.0,60.3971,60.4229,60.3971,60.4143,8600.0
2017-11-14 11:15:00,70.14,70.14,70.12,70.13,3485.0,60.4057,60.4057,60.3885,60.3971,3485.0
2017-11-14 11:20:00,70.13,70.13,70.1,70.11,5863.0,60.3971,60.3971,60.3712,60.3798,5863.0
2017-11-14 11:25:00,70.11,70.12,70.1,70.12,74100.0,60.3798,60.3885,60.3712,60.3885,74100.0
2017-11-14 11:30:00,70.11,70.14,70.11,70.12,69888.0,60.3798,60.4057,60.3798,60.3885,69888.0
2017-11-14 11:35:00,70.12,70.13,70.11,70.12,7690.0,60.3885,60.3971,60.3798,60.3885,7690.0
2017-11-14 11:40:00,70.13,70.13,70.09,70.11,10712.0,60.3971,60.3971,60.3626,60.3798,10712.0
2017-11-14 11:45:00,70.11,70.14,70.11,70.12,7100.0,60.3798,60.4057,60.3798,60.3885,7100.0
2017-11-14 11:50:00,70.13,70.15,70.13,70.14,1600.0,60.3971,60.4143,60.3971,60.4057,1600.0
2017-11-14 11:55:00,70.14,70.15,70.13,70.15,13154.0,60.4057,60.4143,60.3971,60.4143,13154.0
2017-11-14 12:00:00,70.15,70.18,70.14,70.17,16614.0,60.4143,60.4401,60.4057,60.4315,16614.0
2017-11-14 12:05:00,70.16,70.16,70.13,70.14,21327.0,60.4229,60.4229,60.3971,60.4057,21327.0
2017-11-14 12:10:00,70.13,70.13,70.12,70.13,9683.0,60.3971,60.3971,60.3885,60.3971,9683.0
2017-11-14 12:15:00,70.14,70.14,70.13,70.14,2994.0,60.4057,60.4057,60.3971,60.4057,2994.0
2017-11-14 12:20:00,70.13,70.15,70.13,70.15,5958.0,60.3971,60.4143,60.3971,60.4143,5958.0
2017-11-14 12:25:00,70.16,70.16,70.15,70.15,1261.0,60.4229,60.4229,60.4143,60.4143,1261.0
2017-11-14 12:30:00,70.14,70.17,70.14,70.16,1900.0,60.4057,60.4315,60.4057,60.4229,1900.0
2017-11-14 12:35:00,70.17,70.18,70.16,70.16,5829.0,60.4315,60.4401,60.4229,60.4229,5829.0
2017-11-14 12:40:00,70.16,70.17,70.16,70.16,5870.0,60.4229,60.4315,60.4229,60.4229,5870.0
2017-11-14 12:45:00,70.16,70.16,70.13,70.13,5683.0,60.4229,60.4229,60.3971,60.3971,5683.0
2017-11-14 12:50:00,70.13,70.14,70.05,70.06,18247.0,60.3971,60.4057,60.3282,60.3368,18247.0
2017-11-14 12:55:00,70.06,70.07,70.03,70.07,13891.0,60.3368,60.3454,60.3109,60.3454,13891.0
2017-11-14 13:00:00,70.07,70.07,70.05,70.05,9260.0,60.3454,60.3454,60.3282,60.3282,9260.0
2017-11-14 13:05:00,70.05,70.08,70.04,70.07,14632.0,60.3282,60.354,60.3196,60.3454,14632.0
2017-11-14 13:10:00,70.07,70.11,70.07,70.11,2852.0,60.3454,60.3798,60.3454,60.3798,2852.0
2017-11-14 13:15:00,70.12,70.12,70.1,70.11,1622.0,60.3885,60.3885,60.3712,60.3798,1622.0
2017-11-14 13:20:00,70.1,70.13,70.1,70.12,3950.0,60.3712,60.3971,60.3712,60.3885,3950.0
2017-11-14 13:25:00,70.12,70.13,70.11,70.12,8331.0,60.3885,60.3971,60.3798,60.3885,8331.0
2017-11-14 13:30:00,70.12,70.12,70.1,70.1,5617.0,60.3885,60.3885,60.3712,60.3712,5617.0
2017-11-14 13:35:00,70.1,70.11,70.1,70.1,5036.0,60.3712,60.3798,60.3712,60.3712,5036.0
2017-11-14 13:40:00,70.12,70.13,70.12,70.13,3000.0,60.3885,60.3971,60.3885,60.3971,3000.0
2017-11-14 13:45:00,70.14,70.16,70.14,70.15,12271.0,60.4057,60.4229,60.4057,60.4143,12271.0
2017-11-14 13:50:00,70.15,70.15,70.12,70.12,4250.0,60.4143,60.4143,60.3885,60.3885,4250.0
2017-11-14 13:55:00,70.11,70.12,70.11,70.12,3855.0,60.3798,60.3885,60.3798,60.3885,3855.0
2017-11-14 14:00:00,70.13,70.14,70.12,70.13,2100.0,60.3971,60.4057,60.3885,60.3971,2100.0
2017-11-14 14:05:00,70.13,70.14,70.12,70.14,2900.0,60.3971,60.4057,60.3885,60.4057,2900.0
2017-11-14 14:10:00,70.13,70.15,70.13,70.14,8988.0,60.3971,60.4143,60.3971,60.4057,8988.0
2017-11-14 14:15:00,70.15,70.16,70.13,70.14,5900.0,60.4143,60.4229,60.3971,60.4057,5900.0
2017-11-14 14:20:00,70.14,70.14,70.13,70.14,4627.0,60.4057,60.4057,60.3971,60.4057,4627.0
2017-11-14 14:25:00,70.14,70.14,70.11,70.14,22968.0,60.4057,60.4057,60.3798,60.4057,22968.0
2017-11-14 14:30:00,70.14,70.16,70.12,70.13,7333.0,60.4057,60.4229,60.3885,60.3971,7333.0
2017-11-14 14:35:00,70.13,70.14,70.12,70.14,17869.0,60.3971,60.4057,60.3885,60.4057,17869.0
2017-11-14 14:40:00,70.14,70.16,70.13,70.15,4038.0,60.4057,60.4229,60.3971,60.4143,4038.0
2017-11-14 14:45:00,70.16,70.16,70.13,70.13,2200.0,60.4229,60.4229,60.3971,60.3971,2200.0
2017-11-14 14:50:00,70.13,70.16,70.13,70.16,16448.0,60.3971,60.4229,60.3971,60.4229,16448.0
2017-11-14 14:55:00,70.16,70.16,70.15,70.15,1566.0,60.4229,60.4229,60.4143,60.4143,1566.0
2017-11-14 15:00:00,70.16,70.17,70.15,70.16,13824.0,60.4229,60.4315,60.4143,60.4229,13824.0
2017-11-14 15:05:00,70.16,70.17,70.14,70.14,6374.0,60.4229,60.4315,60.4057,60.4057,6374.0
2017-11-14 15:10:00,70.14,70.15,70.14,70.15,4926.0,60.4057,60.4143,60.4057,60.4143,4926.0
2017-11-14 15:15:00,70.15,70.16,70.15,70.16,2946.0,60.4143,60.4229,60.4143,60.4229,2946.0
2017-11-14 15:20:00,70.15,70.15,70.13,70.14,6674.0,60.4143,60.4143,60.3971,60.4057,6674.0
2017-11-14 15:25:00,70.13,70.14,70.11,70.12,7306.0,60.3971,60.4057,60.3798,60.3885,7306.0
2017-11-14 15:30:00,70.12,70.15,70.11,70.15,6784.0,60.3885,60.4143,60.3798,60.4143,6784.0
2017-11-14 15:35:00,70.16,70.16,70.13,70.14,21305.0,60.4229,60.4229,60.3971,60.4057,21305.0
2017-11-14 15:40:00,70.12,70.13,70.09,70.11,11918.0,60.3885,60.3971,60.3626,60.3798,11918.0
2017-11-14 15:45:00,70.11,70.12,70.11,70.12,13336.0,60.3798,60.3885,60.3798,60.3885,13336.0
2017-11-14 15:50:00,70.13,70.15,70.12,70.15,13069.0,60.3971,60.4143,60.3885,60.4143,13069.0
2017-11-14 15:55:00,70.15,70.17,70.13,70.13,56538.0,60.4143,60.4315,60.3971,60.3971,56538.0
2017-11-15 09:30:00,69.71,69.75,69.68,69.7,49841.0,60.0354,60.0698,60.0095,60.0267,49841.0
2017-11-15 09:35:00,69.7,69.7,69.53,69.55,106503.0,60.0267,60.0267,59.8803,59.8976,106503.0
2017-11-15 09:40:00,69.55,69.59,69.54,69.56,30381.0,59.8976,59.932,59.889,59.9062,30381.0
2017-11-15 09:45:00,69.56,69.62,69.55,69.59,102158.0,59.9062,59.9579,59.8976,59.932,102158.0
2017-11-15 09:50:00,69.58,69.61,69.57,69.59,31223.0,59.9234,59.9492,59.9148,59.932,31223.0
2017-11-15 09:55:00,69.59,69.61,69.58,69.59,11700.0,59.932,59.9492,59.9234,59.932,11700.0
2017-11-15 10:00:00,69.61,69.64,69.6,69.63,13864.0,59.9492,59.9751,59.9406,59.9665,13864.0
2017-11-15 10:05:00,69.65,69.71,69.65,69.69,20920.0,59.9837,60.0354,59.9837,60.0181,20920.0
2017-11-15 10:10:00,69.7,69.72,69.68,69.69,9723.0,60.0267,60.044,60.0095,60.0181,9723.0
2017-11-15 10:15:00,69.69,69.72,69.68,69.72,9312.0,60.0181,60.044,60.0095,60.044,9312.0
2017-11-15 10:20:00,69.72,69.73,69.69,69.73,8780.0,60.044,60.0526,60.0181,60.0526,8780.0
2017-11-15 10:25:00,69.73,69.76,69.72,69.72,18021.0,60.0526,60.0784,60.044,60.044,18021.0
2017-11-15 10:30:00,69.72,69.76,69.7,69.76,6946.0,60.044,60.0784,60.0267,60.0784,6946.0
2017-11-15 10:35:00,69.76,69.81,69.76,69.8,10116.0,60.0784,60.1215,60.0784,60.1129,10116.0
2017-11-15 10:40:00,69.81,69.84,69.81,69.84,5780.0,60.1215,60.1473,60.1215,60.1473,5780.0
2017-11-15 10:45:00,69.84,69.84,69.8,69.81,3700.0,60.1473,60.1473,60.1129,60.1215,3700.0
2017-11-15 10:50:00,69.81,69.82,69.81,69.81,16133.0,60.1215,60.1301,60.1215,60.1215,16133.0
2017-11-15 10:55:00,69.81,69.88,69.81,69.88,14200.0,60.1215,60.1818,60.1215,60.1818,14200.0
2017-11-15 11:00:00,69.88,69.88,69.85,69.87,6756.0,60.1818,60.1818,60.1559,60.1732,6756.0
2017-11-15 11:05:00,69.87,69.87,69.84,69.86,8831.0,60.1732,60.1732,60.1473,60.1645,8831.0
2017-11-15 11:10:00,69.85,69.86,69.84,69.84,2742.0,60.1559,60.1645,60.1473,60.1473,2742.0
2017-11-15 11:15:00,69.84,69.89,69.84,69.89,3814.0,60.1473,60.1904,60.1473,60.1904,3814.0
2017-11-15 11:20:00,69.88,69.93,69.88,69.92,7962.0,60.1818,60.2248,60.1818,60.2162,7962.0
2017-11-15 11:25:00,69.93,69.94,69.91,69.91,35621.0,60.2248,60.2334,60.2076,60.2076,35621.0
2017-11-15 11:30:00,69.91,69.93,69.87,69.87,68312.0,60.2076,60.2248,60.1732,60.1732,68312.0
2017-11-15 11:35:00,69.88,69.89,69.86,69.88,70467.0,60.1818,60.1904,60.1645,60.1818,70467.0
2017-11-15 11:40:00,69.88,69.91,69.87,69.89,7220.0,60.1818,60.2076,60.1732,60.1904,7220.0
2017-11-15 11:45:00,69.88,69.9,69.88,69.89,6870.0,60.1818,60.199,60.1818,60.1904,6870.0
2017-11-15 11:50:00,69.89,69.9,69.89,69.9,4793.0,60.1904,60.199,60.1904,60.199,4793.0
2017-11-15 11:55:00,69.9,69.91,69.89,69.9,5262.0,60.199,60.2076,60.1904,60.199,5262.0
2017-11-15 12:00:00,69.91,69.91,69.82,69.83,9129.0,60.2076,60.2076,60.1301,60.1387,9129.0
2017-11-15 12:05:00,69.84,69.87,69.84,69.86,5842.0,60.1473,60.1732,60.1473,60.1645,5842.0
2017-11-15 12:10:00,69.85,69.86,69.83,69.86,9396.0,60.1559,60.1645,60.1387,60.1645,9396.0
2017-11-15 12:15:00,69.87,69.87,69.86,69.87,25476.0,60.1732,60.1732,60.1645,60.1732,25476.0
2017-11-15 12:20:00,69.87,69.87,69.84,69.87,2413.0,60.1732,60.1732,60.1473,60.1732,2413.0
2017-11-15 12:25:00,69.87,69.88,69.86,69.87,3516.0,60.1732,60.1818,60.1645,60.1732,3516.0
2017-11-15 12:30:00,69.87,69.88,69.87,69.88,5077.0,60.1732,60.1818,60.1732,60.1818,5077.0
2017-11-15 12:35:00,69.89,69.9,69.89,69.9,3643.0,60.1904,60.199,60.1904,60.199,3643.0
2017-11-15 12:40:00,69.9,69.91,69.89,69.9,3200.0,60.199,60.2076,60.1904,60.199,3200.0
2017-11-15 12:45:00,69.89,69.89,69.87,69.89,2321.0,60.1904,60.1904,60.1732,60.1904,2321.0
2017-11-15 12:50:00,69.89,69.9,69.89,69.9,2157.0,60.1904,60.199,60.1904,60.199,2157.0
2017-11-15 12:55:00,69.9,69.91,69.89,69.91,2530.0,60.199,60.2076,60.1904,60.2076,2530.0
2017-11-15 13:00:00,69.9,69.91,69.88,69.91,2896.0,60.199,60.2076,60.1818,60.2076,2896.0
2017-11-15 13:05:00,69.9,69.9,69.86,69.87,40541.0,60.199,60.199,60.1645,60.1732,40541.0
2017-11-15 13:10:00,69.87,69.89,69.86,69.86,5983.0,60.1732,60.1904,60.1645,60.1645,5983.0
2017-11-15 13:15:00,69.86,69.88,69.86,69.87,1622.0,60.1645,60.1818,60.1645,60.1732,1622.0
2017-11-15 13:20:00,69.87,69.87,69.84,69.85,2470.0,60.1732,60.1732,60.1473,60.1559,2470.0
2017-11-15 13:25:00,69.86,69.86,69.82,69.83,2434.0,60.1645,60.1645,60.1301,60.1387,2434.0
2017-11-15 13:30:00,69.83,69.85,69.83,69.83,1400.0,60.1387,60.1559,60.1387,60.1387,1400.0
2017-11-15 13:35:00,69.84,69.85,69.83,69.83,4012.0,60.1473,60.1559,60.1387,60.1387,4012.0
2017-11-15 13:40:00,69.83,69.87,69.83,69.87,3856.0,60.1387,60.1732,60.1387,60.1732,3856.0
2017-11-15 13:45:00,69.87,69.87,69.86,69.87,800.0,60.1732,60.1732,60.1645,60.1732,800.0
2017-11-15 13:50:00,69.87,69.87,69.84,69.85,12646.0,60.1732,60.1732,60.1473,60.1559,12646.0
2017-11-15 13:55:00,69.84,69.84,69.81,69.82,6790.0,60.1473,60.1473,60.1215,60.1301,6790.0
2017-11-15 14:00:00,69.81,69.84,69.8,69.82,15908.0,60.1215,60.1473,60.1129,60.1301,15908.0
2017-11-15 14:05:00,69.82,69.83,69.8,69.8,2928.0,60.1301,60.1387,60.1129,60.1129,2928.0
2017-11-15 14:10:00,69.81,69.81,69.79,69.8,3295.0,60.1215,60.1215,60.1043,60.1129,3295.0
2017-11-15 14:15:00,69.81,69.82,69.8,69.81,7856.0,60.1215,60.1301,60.1129,60.1215,7856.0
2017-11-15 14:20:00,69.82,69.83,69.81,69.81,2861.0,60.1301,60.1387,60.1215,60.1215,2861.0
2017-11-15 14:25:00,69.81,69.85,69.81,69.84,5562.0,60.1215,60.1559,60.1215,60.1473,5562.0
2017-11-15 14:30:00,69.84,69.86,69.83,69.84,2500.0,60.1473,60.1645,60.1387,60.1473,2500.0
2017-11-15 14:35:00,69.84,69.85,69.83,69.85,1914.0,60.1473,60.1559,60.1387,60.1559,1914.0
2017-11-15 14:40:00,69.84,69.86,69.84,69.86,1374.0,60.1473,60.1645,60.1473,60.1645,1374.0
2017-11-15 14:45:00,69.86,69.88,69.86,69.88,2400.0,60.1645,60.1818,60.1645,60.1818,2400.0
2017-11-15 14:50:00,69.88,69.88,69.87,69.88,1633.0,60.1818,60.1818,60.1732,60.1818,1633.0
2017-11-15 14:55:00,69.87,69.88,69.85,69.86,6899.0,60.1732,60.1818,60.1559,60.1645,6899.0
2017-11-15 15:00:00,69.87,69.89,69.86,69.88,4951.0,60.1732,60.1904,60.1645,60.1818,4951.0
2017-11-15 15:05:00,69.88,69.89,69.87,69.88,3338.0,60.1818,60.1904,60.1732,60.1818,3338.0
2017-11-15 15:10:00,69.88,69.91,69.88,69.91,4846.0,60.1818,60.2076,60.1818,60.2076,4846.0
2017-11-15 15:15:00,69.92,69.92,69.9,69.9,2062.0,60.2162,60.2162,60.199,60.199,2062.0
2017-11-15 15:20:00,69.91,69.91,69.85,69.86,12718.0,60.2076,60.2076,60.1559,60.1645,12718.0
2017-11-15 15:25:00,69.86,69.86,69.83,69.83,10304.0,60.1645,60.1645,60.1387,60.1387,10304.0
2017-11-15 15:30:00,69.84,69.88,69.84,69.87,19217.0,60.1473,60.1818,60.1473,60.1732,19217.0
2017-11-15 15:35:00,69.86,69.89,69.86,69.88,4735.0,60.1645,60.1904,60.1645,60.1818,4735.0
2017-11-15 15:40:00,69.86,69.86,69.83,69.84,8490.0,60.1645,60.1645,60.1387,60.1473,8490.0
2017-11-15 15:45:00,69.84,69.86,69.82,69.84,8428.0,60.1473,60.1645,60.1301,60.1473,8428.0
2017-11-15 15:50:00,69.83,69.84,69.78,69.78,42544.0,60.1387,60.1473,60.0956,60.0956,42544.0
2017-11-15 15:55:00,69.78,69.81,69.77,69.81,64673.0,60.0956,60.1215,60.087,60.1215,64673.0
2017-11-16 09:30:00,70.21,70.3,70.19,70.29,30511.0,60.466,60.5435,60.4487,60.5349,30511.0
2017-11-16 09:35:00,70.29,70.31,70.25,70.25,11876.0,60.5349,60.5521,60.5004,60.5004,11876.0
2017-11-16 09:40:00,70.25,70.28,70.25,70.26,19768.0,60.5004,60.5263,60.5004,60.509,19768.0
2017-11-16 09:45:00,70.26,70.27,70.24,70.25,21981.0,60.509,60.5176,60.4918,60.5004,21981.0
2017-11-16 09:50:00,70.25,70.27,70.24,70.27,6731.0,60.5004,60.5176,60.4918,60.5176,6731.0
2017-11-16 09:55:00,70.26,70.28,70.25,70.26,49921.0,60.509,60.5263,60.5004,60.509,49921.0
2017-11-16 10:00:00,70.27,70.31,70.27,70.31,20055.0,60.5176,60.5521,60.5176,60.5521,20055.0
2017-11-16 10:05:00,70.32,70.36,70.32,70.35,11842.0,60.5607,60.5952,60.5607,60.5865,11842.0
2017-11-16 10:10:00,70.34,70.35,70.32,70.33,6275.0,60.5779,60.5865,60.5607,60.5693,6275.0
2017-11-16 10:15:00,70.34,70.36,70.32,70.35,50578.0,60.5779,60.5952,60.5607,60.5865,50578.0
2017-11-16 10:20:00,70.35,70.36,70.34,70.34,9941.0,60.5865,60.5952,60.5779,60.5779,9941.0
2017-11-16 10:25:00,70.35,70.36,70.33,70.33,3900.0,60.5865,60.5952,60.5693,60.5693,3900.0
2017-11-16 10:30:00,70.33,70.34,70.32,70.33,8163.0,60.5693,60.5779,60.5607,60.5693,8163.0
2017-11-16 10:35:00,70.34,70.38,70.33,70.37,8400.0,60.5779,60.6124,60.5693,60.6038,8400.0
2017-11-16 10:40:00,70.37,70.4,70.37,70.4,8500.0,60.6038,60.6296,60.6038,60.6296,8500.0
2017-11-16 10:45:00,70.4,70.42,70.39,70.41,17540.0,60.6296,60.6468,60.621,60.6382,17540.0
2017-11-16 10:50:00,70.41,70.43,70.4,70.42,4414.0,60.6382,60.6554,60.6296,60.6468,4414.0
2017-11-16 10:55:00,70.42,70.45,70.4,70.41,201219.0,60.6468,60.6727,60.6296,60.6382,201219.0
2017-11-16 11:00:00,70.41,70.45,70.41,70.45,12512.0,60.6382,60.6727,60.6382,60.6727,12512.0
2017-11-16 11:05:00,70.44,70.45,70.43,70.45,5515.0,60.664,60.6727,60.6554,60.6727,5515.0
2017-11-16 11:10:00,70.43,70.44,70.41,70.42,3200.0,60.6554,60.664,60.6382,60.6468,3200.0
2017-11-16 11:15:00,70.42,70.44,70.42,70.44,6194.0,60.6468,60.664,60.6468,60.664,6194.0
2017-11-16 11:20:00,70.43,70.43,70.41,70.41,3073.0,60.6554,60.6554,60.6382,60.6382,3073.0
2017-11-16 11:25:00,70.41,70.41,70.38,70.39,9895.0,60.6382,60.6382,60.6124,60.621,9895.0
2017-11-16 11:30:00,70.38,70.4,70.37,70.4,4575.0,60.6124,60.6296,60.6038,60.6296,4575.0
2017-11-16 11:35:00,70.4,70.41,70.4,70.41,2300.0,60.6296,60.6382,60.6296,60.6382,2300.0
2017-11-16 11:40:00,70.41,70.41,70.39,70.41,5165.0,60.6382,60.6382,60.621,60.6382,5165.0
2017-11-16 11:45:00,70.4,70.43,70.39,70.42,4522.0,60.6296,60.6554,60.621,60.6468,4522.0
2017-11-16 11:50:00,70.42,70.43,70.41,70.42,3100.0,60.6468,60.6554,60.6382,60.6468,3100.0
2017-11-16 11:55:00,70.42,70.43,70.42,70.43,2205.0,60.6468,60.6554,60.6468,60.6554,2205.0
2017-11-16 12:00:00,70.43,70.45,70.42,70.45,5269.0,60.6554,60.6727,60.6468,60.6727,5269.0
2017-11-16 12:05:00,70.45,70.45,70.43,70.45,1665.0,60.6727,60.6727,60.6554,60.6727,1665.0
2017-11-16 12:10:00,70.44,70.44,70.43,70.44,610.0,60.664,60.664,60.6554,60.664,610.0
2017-11-16 12:15:00,70.44,70.45,70.43,70.44,13396.0,60.664,60.6727,60.6554,60.664,13396.0
2017-11-16 12:20:00,70.44,70.45,70.44,70.44,4190.0,60.664,60.6727,60.664,60.664,4190.0
2017-11-16 12:25:00,70.45,70.48,70.44,70.47,9021.0,60.6727,60.6985,60.664,60.6899,9021.0
2017-11-16 12:30:00,70.48,70.49,70.47,70.48,59519.0,60.6985,60.7071,60.6899,60.6985,59519.0
2017-11-16 12:35:00,70.48,70.5,70.47,70.48,6197.0,60.6985,60.7157,60.6899,60.6985,6197.0
2017-11-16 12:40:00,70.48,70.48,70.46,70.47,5100.0,60.6985,60.6985,60.6813,60.6899,5100.0
2017-11-16 12:45:00,70.48,70.49,70.47,70.48,3299.0,60.6985,60.7071,60.6899,60.6985,3299.0
2017-11-16 12:50:00,70.48,70.49,70.48,70.49,5732.0,60.6985,60.7071,60.6985,60.7071,5732.0
2017-11-16 12:55:00,70.49,70.5,70.48,70.49,796.0,60.7071,60.7157,60.6985,60.7071,796.0
2017-11-16 13:00:00,70.48,70.52,70.48,70.51,13610.0,60.6985,60.7329,60.6985,60.7243,13610.0
2017-11-16 13:05:00,70.51,70.52,70.51,70.52,2372.0,60.7243,60.7329,60.7243,60.7329,2372.0
2017-11-16 13:10:00,70.51,70.52,70.51,70.51,21260.0,60.7243,60.7329,60.7243,60.7243,21260.0
2017-11-16 13:15:00,70.51,70.52,70.5,70.51,12112.0,60.7243,60.7329,60.7157,60.7243,12112.0
2017-11-16 13:20:00,70.51,70.52,70.5,70.51,3217.0,60.7243,60.7329,60.7157,60.7243,3217.0
2017-11-16 13:25:00,70.51,70.51,70.47,70.48,4336.0,60.7243,60.7243,60.6899,60.6985,4336.0
2017-11-16 13:30:00,70.49,70.51,70.49,70.51,7622.0,60.7071,60.7243,60.7071,60.7243,7622.0
2017-11-16 13:35:00,70.5,70.52,70.5,70.51,14700.0,60.7157,60.7329,60.7157,60.7243,14700.0
2017-11-16 13:40:00,70.5,70.51,70.49,70.5,14064.0,60.7157,60.7243,60.7071,60.7157,14064.0
2017-11-16 13:45:00,70.51,70.52,70.5,70.51,2696.0,60.7243,60.7329,60.7157,60.7243,2696.0
2017-11-16 13:50:00,70.52,70.54,70.52,70.53,4400.0,60.7329,60.7502,60.7329,60.7416,4400.0
2017-11-16 13:55:00,70.53,70.54,70.53,70.53,9674.0,60.7416,60.7502,60.7416,60.7416,9674.0
2017-11-16 14:00:00,70.53,70.56,70.53,70.56,7467.0,60.7416,60.7674,60.7416,60.7674,7467.0
2017-11-16 14:05:00,70.56,70.58,70.55,70.57,9768.0,60.7674,60.7846,60.7588,60.776,9768.0
2017-11-16 14:10:00,70.57,70.59,70.57,70.58,5369.0,60.776,60.7932,60.776,60.7846,5369.0
2017-11-16 14:15:00,70.58,70.59,70.57,70.57,1650.0,60.7846,60.7932,60.776,60.776,1650.0
2017-11-16 14:20:00,70.57,70.58,70.57,70.58,2550.0,60.776,60.7846,60.776,60.7846,2550.0
2017-11-16 14:25:00,70.58,70.58,70.55,70.55,16069.0,60.7846,60.7846,60.7588,60.7588,16069.0
2017-11-16 14:30:00,70.56,70.57,70.55,70.57,6222.0,60.7674,60.776,60.7588,60.776,6222.0
2017-11-16 14:35:00,70.57,70.57,70.56,70.56,5182.0,60.776,60.776,60.7674,60.7674,5182.0
2017-11-16 14:40:00,70.57,70.58,70.56,70.56,3872.0,60.776,60.7846,60.7674,60.7674,3872.0
2017-11-16 14:45:00,70.57,70.57,70.55,70.55,2000.0,60.776,60.776,60.7588,60.7588,2000.0
2017-11-16 14:50:00,70.55,70.56,70.54,70.55,1955.0,60.7588,60.7674,60.7502,60.7588,1955.0
2017-11-16 14:55:00,70.55,70.55,70.52,70.53,3871.0,60.7588,60.7588,60.7329,60.7416,3871.0
2017-11-16 15:00:00,70.53,70.53,70.51,70.52,8825.0,60.7416,60.7416,60.7243,60.7329,8825.0
2017-11-16 15:05:00,70.52,70.53,70.51,70.53,4488.0,60.7329,60.7416,60.7243,60.7416,4488.0
2017-11-16 15:10:00,70.52,70.54,70.52,70.53,2955.0,60.7329,60.7502,60.7329,60.7416,2955.0
2017-11-16 15:15:00,70.53,70.53,70.49,70.51,13457.0,60.7416,60.7416,60.7071,60.7243,13457.0
2017-11-16 15:20:00,70.51,70.51,70.5,70.51,3640.0,60.7243,60.7243,60.7157,60.7243,3640.0
2017-11-16 15:25:00,70.51,70.53,70.51,70.52,3590.0,60.7243,60.7416,60.7243,60.7329,3590.0
2017-11-16 15:30:00,70.52,70.52,70.49,70.5,9253.0,60.7329,60.7329,60.7071,60.7157,9253.0
2017-11-16 15:35:00,70.51,70.51,70.49,70.49,4307.0,60.7243,60.7243,60.7071,60.7071,4307.0
2017-11-16 15:40:00,70.49,70.52,70.48,70.51,9347.0,60.7071,60.7329,60.6985,60.7243,9347.0
2017-11-16 15:45:00,70.5,70.5,70.47,70.48,6719.0,60.7157,60.7157,60.6899,60.6985,6719.0
2017-11-16 15:50:00,70.48,70.49,70.47,70.49,8412.0,60.6985,60.7071,60.6899,60.7071,8412.0
2017-11-16 15:55:00,70.49,70.49,70.46,70.48,29247.0,60.7071,60.7071,60.6813,60.6985,29247.0
2017-11-17 09:30:00,70.33,70.39,70.33,70.38,26771.0,60.5693,60.621,60.5693,60.6124,26771.0
2017-11-17 09:35:00,70.39,70.42,70.38,70.39,12720.0,60.621,60.6468,60.6124,60.621,12720.0
2017-11-17 09:40:00,70.37,70.37,70.35,70.37,8830.0,60.6038,60.6038,60.5865,60.6038,8830.0
2017-11-17 09:45:00,70.36,70.37,70.31,70.36,22615.0,60.5952,60.6038,60.5521,60.5952,22615.0
2017-11-17 09:50:00,70.36,70.38,70.36,70.38,4500.0,60.5952,60.6124,60.5952,60.6124,4500.0
2017-11-17 09:55:00,70.38,70.4,70.37,70.4,8026.0,60.6124,60.6296,60.6038,60.6296,8026.0
2017-11-17 10:00:00,70.4,70.4,70.35,70.38,9585.0,60.6296,60.6296,60.5865,60.6124,9585.0
2017-11-17 10:05:00,70.4,70.42,70.39,70.42,4888.0,60.6296,60.6468,60.621,60.6468,4888.0
2017-11-17 10:10:00,70.42,70.42,70.37,70.38,4306.0,60.6468,60.6468,60.6038,60.6124,4306.0
2017-11-17 10:15:00,70.38,70.39,70.35,70.39,13939.0,60.6124,60.621,60.5865,60.621,13939.0
2017-11-17 10:20:00,70.39,70.41,70.38,70.41,3600.0,60.621,60.6382,60.6124,60.6382,3600.0
2017-11-17 10:25:00,70.41,70.41,70.38,70.39,3910.0,60.6382,60.6382,60.6124,60.621,3910.0
2017-11-17 10:30:00,70.39,70.4,70.36,70.36,6644.0,60.621,60.6296,60.5952,60.5952,6644.0
2017-11-17 10:35:00,70.37,70.38,70.36,70.36,22446.0,60.6038,60.6124,60.5952,60.5952,22446.0
2017-11-17 10:40:00,70.36,70.38,70.35,70.38,3100.0,60.5952,60.6124,60.5865,60.6124,3100.0
2017-11-17 10:45:00,70.37,70.39,70.37,70.38,4901.0,60.6038,60.621,60.6038,60.6124,4901.0
2017-11-17 10:50:00,70.38,70.42,70.37,70.42,14105.0,60.6124,60.6468,60.6038,60.6468,14105.0
2017-11-17 10:55:00,70.42,70.42,70.4,70.41,5825.0,60.6468,60.6468,60.6296,60.6382,5825.0
2017-11-17 11:00:00,70.41,70.42,70.41,70.41,2493.0,60.6382,60.6468,60.6382,60.6382,2493.0
2017-11-17 11:05:00,70.41,70.41,70.35,70.36,9204.0,60.6382,60.6382,60.5865,60.5952,9204.0
2017-11-17 11:10:00,70.34,70.36,70.31,70.36,10626.0,60.5779,60.5952,60.5521,60.5952,10626.0
2017-11-17 11:15:00,70.36,70.38,70.36,70.38,34016.0,60.5952,60.6124,60.5952,60.6124,34016.0
2017-11-17 11:20:00,70.38,70.39,70.36,70.39,16587.0,60.6124,60.621,60.5952,60.621,16587.0
2017-11-17 11:25:00,70.39,70.4,70.38,70.39,16043.0,60.621,60.6296,60.6124,60.621,16043.0
2017-11-17 11:30:00,70.39,70.4,70.38,70.4,7057.0,60.621,60.6296,60.6124,60.6296,7057.0
2017-11-17 11:35:00,70.39,70.39,70.36,70.36,7100.0,60.621,60.621,60.5952,60.5952,7100.0
2017-11-17 11:40:00,70.36,70.41,70.36,70.4,5769.0,60.5952,60.6382,60.5952,60.6296,5769.0
2017-11-17 11:45:00,70.4,70.41,70.4,70.4,1595.0,60.6296,60.6382,60.6296,60.6296,1595.0
2017-11-17 11:50:00,70.4,70.41,70.39,70.4,8997.0,60.6296,60.6382,60.621,60.6296,8997.0
2017-11-17 11:55:00,70.4,70.4,70.38,70.4,4400.0,60.6296,60.6296,60.6124,60.6296,4400.0
2017-11-17 12:00:00,70.41,70.41,70.39,70.39,3600.0,60.6382,60.6382,60.621,60.621,3600.0
2017-11-17 12:05:00,70.39,70.41,70.38,70.41,7975.0,60.621,60.6382,60.6124,60.6382,7975.0
2017-11-17 12:10:00,70.4,70.44,70.4,70.44,1382.0,60.6296,60.664,60.6296,60.664,1382.0
2017-11-17 12:15:00,70.44,70.45,70.44,70.45,1902.0,60.664,60.6727,60.664,60.6727,1902.0
2017-11-17 12:20:00,70.44,70.45,70.44,70.45,3059.0,60.664,60.6727,60.664,60.6727,3059.0
2017-11-17 12:25:00,70.45,70.46,70.44,70.45,4371.0,60.6727,60.6813,60.664,60.6727,4371.0
2017-11-17 12:30:00,70.45,70.45,70.42,70.44,13535.0,60.6727,60.6727,60.6468,60.664,13535.0
2017-11-17 12:35:00,70.43,70.44,70.43,70.43,2812.0,60.6554,60.664,60.6554,60.6554,2812.0
2017-11-17 12:40:00,70.44,70.45,70.43,70.44,2200.0,60.664,60.6727,60.6554,60.664,2200.0
2017-11-17 12:45:00,70.45,70.45,70.44,70.44,10269.0,60.6727,60.6727,60.664,60.664,10269.0
2017-11-17 12:50:00,70.44,70.45,70.43,70.43,4685.0,60.664,60.6727,60.6554,60.6554,4685.0
2017-11-17 12:55:00,70.44,70.46,70.43,70.45,8652.0,60.664,60.6813,60.6554,60.6727,8652.0
2017-11-17 13:00:00,70.46,70.47,70.45,70.46,3301.0,60.6813,60.6899,60.6727,60.6813,3301.0
2017-11-17 13:05:00,70.47,70.47,70.44,70.44,3199.0,60.6899,60.6899,60.664,60.664,3199.0
2017-11-17 13:10:00,70.44,70.45,70.44,70.45,7251.0,60.664,60.6727,60.664,60.6727,7251.0
2017-11-17 13:15:00,70.45,70.45,70.44,70.45,1700.0,60.6727,60.6727,60.664,60.6727,1700.0
2017-11-17 13:20:00,70.44,70.45,70.43,70.44,2125.0,60.664,60.6727,60.6554,60.664,2125.0
2017-11-17 13:25:00,70.44,70.45,70.43,70.45,1300.0,60.664,60.6727,60.6554,60.6727,1300.0
2017-11-17 13:30:00,70.45,70.45,70.44,70.45,11604.0,60.6727,60.6727,60.664,60.6727,11604.0
2017-11-17 13:35:00,70.46,70.46,70.45,70.46,557.0,60.6813,60.6813,60.6727,60.6813,557.0
2017-11-17 13:40:00,70.47,70.47,70.46,70.46,14649.0,60.6899,60.6899,60.6813,60.6813,14649.0
2017-11-17 13:45:00,70.47,70.47,70.46,70.46,544.0,60.6899,60.6899,60.6813,60.6813,544.0
2017-11-17 13:50:00,70.47,70.47,70.46,70.47,3412.0,60.6899,60.6899,60.6813,60.6899,3412.0
2017-11-17 13:55:00,70.47,70.47,70.45,70.46,3442.0,60.6899,60.6899,60.6727,60.6813,3442.0
2017-11-17 14:00:00,70.45,70.46,70.45,70.45,2550.0,60.6727,60.6813,60.6727,60.6727,2550.0
2017-11-17 14:05:00,70.45,70.46,70.44,70.45,9327.0,60.6727,60.6813,60.664,60.6727,9327.0
2017-11-17 14:10:00,70.45,70.46,70.44,70.45,2475.0,60.6727,60.6813,60.664,60.6727,2475.0
2017-11-17 14:15:00,70.44,70.44,70.43,70.44,14778.0,60.664,60.664,60.6554,60.664,14778.0
2017-11-17 14:20:00,70.43,70.44,70.42,70.43,2795.0,60.6554,60.664,60.6468,60.6554,2795.0
2017-11-17 14:25:00,70.42,70.43,70.41,70.42,1500.0,60.6468,60.6554,60.6382,60.6468,1500.0
2017-11-17 14:30:00,70.43,70.44,70.43,70.43,3231.0,60.6554,60.664,60.6554,60.6554,3231.0
2017-11-17 14:35:00,70.43,70.43,70.41,70.42,2033.0,60.6554,60.6554,60.6382,60.6468,2033.0
2017-11-17 14:40:00,70.42,70.42,70.4,70.42,3338.0,60.6468,60.6468,60.6296,60.6468,3338.0
2017-11-17 14:45:00,70.42,70.42,70.41,70.42,9909.0,60.6468,60.6468,60.6382,60.6468,9909.0
2017-11-17 14:50:00,70.43,70.44,70.42,70.44,3659.0,60.6554,60.664,60.6468,60.664,3659.0
2017-11-17 14:55:00,70.44,70.44,70.43,70.44,2350.0,60.664,60.664,60.6554,60.664,2350.0
2017-11-17 15:00:00,70.44,70.44,70.43,70.43,3316.0,60.664,60.664,60.6554,60.6554,3316.0
2017-11-17 15:05:00,70.44,70.44,70.43,70.43,934.0,60.664,60.664,60.6554,60.6554,934.0
2017-11-17 15:10:00,70.44,70.44,70.43,70.43,2823.0,60.664,60.664,60.6554,60.6554,2823.0
2017-11-17 15:15:00,70.44,70.44,70.41,70.42,5418.0,60.664,60.664,60.6382,60.6468,5418.0
2017-11-17 15:20:00,70.42,70.42,70.41,70.42,2888.0,60.6468,60.6468,60.6382,60.6468,2888.0
2017-11-17 15:25:00,70.42,70.43,70.41,70.42,8395.0,60.6468,60.6554,60.6382,60.6468,8395.0
2017-11-17 15:30:00,70.42,70.42,70.41,70.41,2333.0,60.6468,60.6468,60.6382,60.6382,2333.0
2017-11-17 15:35:00,70.41,70.43,70.4,70.42,7288.0,60.6382,60.6554,60.6296,60.6468,7288.0
2017-11-17 15:40:00,70.43,70.43,70.39,70.4,5816.0,60.6554,60.6554,60.621,60.6296,5816.0
2017-11-17 15:45:00,70.38,70.4,70.36,70.39,11293.0,60.6124,60.6296,60.5952,60.621,11293.0
2017-11-17 15:50:00,70.39,70.41,70.39,70.4,7977.0,60.621,60.6382,60.621,60.6296,7977.0
2017-11-17 15:55:00,70.4,70.41,70.37,70.37,22447.0,60.6296,60.6382,60.6038,60.6038,22447.0
2017-11-20 09:30:00,70.48,70.48,70.4,70.44,79820.0,60.6985,60.6985,60.6296,60.664,79820.0
2017-11-20 09:35:00,70.47,70.48,70.44,70.46,11306.0,60.6899,60.6985,60.664,60.6813,11306.0
2017-11-20 09:40:00,70.48,70.48,70.44,70.44,45989.0,60.6985,60.6985,60.664,60.664,45989.0
2017-11-20 09:45:00,70.44,70.47,70.44,70.46,13219.0,60.664,60.6899,60.664,60.6813,13219.0
2017-11-20 09:50:00,70.46,70.47,70.41,70.42,78548.0,60.6813,60.6899,60.6382,60.6468,78548.0
2017-11-20 09:55:00,70.42,70.49,70.42,70.49,10190.0,60.6468,60.7071,60.6468,60.7071,10190.0
2017-11-20 10:00:00,70.49,70.49,70.46,70.46,11807.0,60.7071,60.7071,60.6813,60.6813,11807.0
2017-11-20 10:05:00,70.47,70.49,70.46,70.47,10434.0,60.6899,60.7071,60.6813,60.6899,10434.0
2017-11-20 10:10:00,70.47,70.47,70.45,70.46,5405.0,60.6899,60.6899,60.6727,60.6813,5405.0
2017-11-20 10:15:00,70.46,70.48,70.45,70.47,5500.0,60.6813,60.6985,60.6727,60.6899,5500.0
2017-11-20 10:20:00,70.48,70.51,70.47,70.51,8840.0,60.6985,60.7243,60.6899,60.7243,8840.0
2017-11-20 10:25:00,70.5,70.5,70.47,70.48,5004.0,60.7157,60.7157,60.6899,60.6985,5004.0
2017-11-20 10:30:00,70.47,70.49,70.46,70.48,2900.0,60.6899,60.7071,60.6813,60.6985,2900.0
2017-11-20 10:35:00,70.49,70.5,70.48,70.5,3542.0,60.7071,60.7157,60.6985,60.7157,3542.0
2017-11-20 10:40:00,70.49,70.5,70.47,70.48,6277.0,60.7071,60.7157,60.6899,60.6985,6277.0
2017-11-20 10:45:00,70.48,70.51,70.47,70.5,4790.0,60.6985,60.7243,60.6899,60.7157,4790.0
2017-11-20 10:50:00,70.5,70.54,70.5,70.54,5973.0,60.7157,60.7502,60.7157,60.7502,5973.0
2017-11-20 10:55:00,70.54,70.55,70.53,70.55,1800.0,60.7502,60.7588,60.7416,60.7588,1800.0
2017-11-20 11:00:00,70.56,70.56,70.54,70.56,2586.0,60.7674,60.7674,60.7502,60.7674,2586.0
2017-11-20 11:05:00,70.55,70.56,70.54,70.55,6308.0,60.7588,60.7674,60.7502,60.7588,6308.0
2017-11-20 11:10:00,70.57,70.57,70.56,70.56,8760.0,60.776,60.776,60.7674,60.7674,8760.0
2017-11-20 11:15:00,70.56,70.56,70.54,70.55,1353.0,60.7674,60.7674,60.7502,60.7588,1353.0
2017-11-20 11:20:00,70.56,70.57,70.55,70.56,916.0,60.7674,60.776,60.7588,60.7674,916.0
2017-11-20 11:25:00,70.55,70.56,70.54,70.54,2470.0,60.7588,60.7674,60.7502,60.7502,2470.0
2017-11-20 11:30:00,70.53,70.54,70.5,70.51,800.0,60.7416,60.7502,60.7157,60.7243,800.0
2017-11-20 11:35:00,70.52,70.53,70.5,70.51,6977.0,60.7329,60.7416,60.7157,60.7243,6977.0
2017-11-20 11:40:00,70.51,70.53,70.5,70.52,16580.0,60.7243,60.7416,60.7157,60.7329,16580.0
2017-11-20 11:45:00,70.52,70.53,70.51,70.53,4923.0,60.7329,60.7416,60.7243,60.7416,4923.0
2017-11-20 11:50:00,70.53,70.53,70.52,70.53,2115.0,60.7416,60.7416,60.7329,60.7416,2115.0
2017-11-20 11:55:00,70.54,70.55,70.54,70.55,1865.0,60.7502,60.7588,60.7502,60.7588,1865.0
2017-11-20 12:00:00,70.55,70.55,70.54,70.54,600.0,60.7588,60.7588,60.7502,60.7502,600.0
2017-11-20 12:05:00,70.54,70.54,70.54,70.54,0.0,60.7502,60.7502,60.7502,60.7502,0.0
2017-11-20 12:10:00,70.55,70.55,70.54,70.54,1978.0,60.7588,60.7588,60.7502,60.7502,1978.0
2017-11-20 12:15:00,70.54,70.54,70.52,70.53,2800.0,60.7502,60.7502,60.7329,60.7416,2800.0
2017-11-20 12:20:00,70.53,70.53,70.49,70.49,4877.0,60.7416,60.7416,60.7071,60.7071,4877.0
2017-11-20 12:25:00,70.51,70.51,70.5,70.51,2601.0,60.7243,60.7243,60.7157,60.7243,2601.0
2017-11-20 12:30:00,70.51,70.52,70.5,70.52,7404.0,60.7243,60.7329,60.7157,60.7329,7404.0
2017-11-20 12:35:00,70.52,70.53,70.52,70.53,1100.0,60.7329,60.7416,60.7329,60.7416,1100.0
2017-11-20 12:40:00,70.54,70.54,70.53,70.53,200.0,60.7502,60.7502,60.7416,60.7416,200.0
2017-11-20 12:45:00,70.53,70.54,70.52,70.54,8957.0,60.7416,60.7502,60.7329,60.7502,8957.0
2017-11-20 12:50:00,70.54,70.55,70.53,70.55,1825.0,60.7502,60.7588,60.7416,60.7588,1825.0
2017-11-20 12:55:00,70.54,70.55,70.53,70.55,1400.0,60.7502,60.7588,60.7416,60.7588,1400.0
2017-11-20 13:00:00,70.55,70.55,70.54,70.55,300.0,60.7588,60.7588,60.7502,60.7588,300.0
2017-11-20 13:05:00,70.55,70.55,70.54,70.54,400.0,60.7588,60.7588,60.7502,60.7502,400.0
2017-11-20 13:10:00,70.54,70.54,70.53,70.54,1385.0,60.7502,60.7502,60.7416,60.7502,1385.0
2017-11-20 13:15:00,70.55,70.56,70.55,70.56,1899.0,60.7588,60.7674,60.7588,60.7674,1899.0
2017-11-20 13:20:00,70.56,70.57,70.56,70.56,1067.0,60.7674,60.776,60.7674,60.7674,1067.0
2017-11-20 13:25:00,70.56,70.57,70.56,70.57,3421.0,60.7674,60.776,60.7674,60.776,3421.0
2017-11-20 13:30:00,70.56,70.56,70.54,70.54,2082.0,60.7674,60.7674,60.7502,60.7502,2082.0
2017-11-20 13:35:00,70.55,70.55,70.53,70.53,400.0,60.7588,60.7588,60.7416,60.7416,400.0
2017-11-20 13:40:00,70.55,70.56,70.54,70.56,4685.0,60.7588,60.7674,60.7502,60.7674,4685.0
2017-11-20 13:45:00,70.56,70.56,70.55,70.55,1377.0,60.7674,60.7674,60.7588,60.7588,1377.0
2017-11-20 13:50:00,70.56,70.56,70.55,70.56,1858.0,60.7674,60.7674,60.7588,60.7674,1858.0
2017-11-20 13:55:00,70.56,70.57,70.56,70.57,1385.0,60.7674,60.776,60.7674,60.776,1385.0
2017-11-20 14:00:00,70.57,70.57,70.54,70.55,5422.0,60.776,60.776,60.7502,60.7588,5422.0
2017-11-20 14:05:00,70.56,70.57,70.55,70.56,1721.0,60.7674,60.776,60.7588,60.7674,1721.0
2017-11-20 14:10:00,70.56,70.57,70.56,70.57,1776.0,60.7674,60.776,60.7674,60.776,1776.0
2017-11-20 14:15:00,70.57,70.57,70.56,70.56,200.0,60.776,60.776,60.7674,60.7674,200.0
2017-11-20 14:20:00,70.57,70.57,70.55,70.55,2119.0,60.776,60.776,60.7588,60.7588,2119.0
2017-11-20 14:25:00,70.54,70.56,70.54,70.56,2074.0,60.7502,60.7674,60.7502,60.7674,2074.0
2017-11-20 14:30:00,70.55,70.56,70.55,70.55,867.0,60.7588,60.7674,60.7588,60.7588,867.0
2017-11-20 14:35:00,70.56,70.57,70.54,70.56,64240.0,60.7674,60.776,60.7502,60.7674,64240.0
2017-11-20 14:40:00,70.56,70.57,70.55,70.56,14049.0,60.7674,60.776,60.7588,60.7674,14049.0
2017-11-20 14:45:00,70.55,70.56,70.54,70.55,54069.0,60.7588,60.7674,60.7502,60.7588,54069.0
2017-11-20 14:50:00,70.55,70.57,70.55,70.56,7960.0,60.7588,60.776,60.7588,60.7674,7960.0
2017-11-20 14:55:00,70.56,70.57,70.54,70.55,8333.0,60.7674,60.776,60.7502,60.7588,8333.0
2017-11-20 15:00:00,70.55,70.56,70.54,70.56,3300.0,60.7588,60.7674,60.7502,60.7674,3300.0
2017-11-20 15:05:00,70.56,70.58,70.56,70.56,4105.0,60.7674,60.7846,60.7674,60.7674,4105.0
2017-11-20 15:10:00,70.55,70.56,70.52,70.53,2763.0,60.7588,60.7674,60.7329,60.7416,2763.0
2017-11-20 15:15:00,70.53,70.54,70.53,70.53,508.0,60.7416,60.7502,60.7416,60.7416,508.0
2017-11-20 15:20:00,70.53,70.54,70.52,70.53,4911.0,60.7416,60.7502,60.7329,60.7416,4911.0
2017-11-20 15:25:00,70.52,70.53,70.51,70.53,3323.0,60.7329,60.7416,60.7243,60.7416,3323.0
2017-11-20 15:30:00,70.53,70.53,70.51,70.51,2726.0,60.7416,60.7416,60.7243,60.7243,2726.0
2017-11-20 15:35:00,70.52,70.53,70.51,70.52,19044.0,60.7329,60.7416,60.7243,60.7329,19044.0
2017-11-20 15:40:00,70.52,70.52,70.5,70.5,6449.0,60.7329,60.7329,60.7157,60.7157,6449.0
2017-11-20 15:45:00,70.51,70.51,70.5,70.51,7618.0,60.7243,60.7243,60.7157,60.7243,7618.0
2017-11-20 15:50:00,70.52,70.52,70.49,70.51,70254.0,60.7329,60.7329,60.7071,60.7243,70254.0
2017-11-20 15:55:00,70.51,70.52,70.49,70.5,67515.0,60.7243,60.7329,60.7071,60.7157,67515.0
2017-11-21 09:30:00,70.89,70.96,70.88,70.96,57064.0,61.0516,61.1119,61.043,61.1119,57064.0
2017-11-21 09:35:00,70.95,70.98,70.94,70.97,38579.0,61.1033,61.1291,61.0947,61.1205,38579.0
2017-11-21 09:40:00,70.98,71.03,70.98,71.02,6205.0,61.1291,61.1722,61.1291,61.1636,6205.0
2017-11-21 09:45:00,71.02,71.05,71.02,71.04,26523.0,61.1636,61.1894,61.1636,61.1808,26523.0
2017-11-21 09:50:00,71.04,71.05,71.03,71.05,24765.0,61.1808,61.1894,61.1722,61.1894,24765.0
2017-11-21 09:55:00,71.04,71.04,71.03,71.04,7870.0,61.1808,61.1808,61.1722,61.1808,7870.0
2017-11-21 10:00:00,71.04,71.05,71.04,71.05,10833.0,61.1808,61.1894,61.1808,61.1894,10833.0
2017-11-21 10:05:00,71.04,71.05,71.02,71.05,40287.0,61.1808,61.1894,61.1636,61.1894,40287.0
2017-11-21 10:10:00,71.05,71.07,71.03,71.06,4436.0,61.1894,61.2066,61.1722,61.198,4436.0
2017-11-21 10:15:00,71.06,71.08,71.06,71.07,2300.0,61.198,61.2152,61.198,61.2066,2300.0
2017-11-21 10:20:00,71.08,71.09,71.08,71.08,9604.0,61.2152,61.2238,61.2152,61.2152,9604.0
2017-11-21 10:25:00,71.07,71.08,71.07,71.08,3256.0,61.2066,61.2152,61.2066,61.2152,3256.0
2017-11-21 10:30:00,71.09,71.09,71.06,71.07,5252.0,61.2238,61.2238,61.198,61.2066,5252.0
2017-11-21 10:35:00,71.06,71.07,71.05,71.06,4343.0,61.198,61.2066,61.1894,61.198,4343.0
2017-11-21 10:40:00,71.07,71.08,71.06,71.07,48605.0,61.2066,61.2152,61.198,61.2066,48605.0
2017-11-21 10:45:00,71.08,71.08,71.06,71.08,19326.0,61.2152,61.2152,61.198,61.2152,19326.0
2017-11-21 10:50:00,71.08,71.08,71.06,71.06,2720.0,61.2152,61.2152,61.198,61.198,2720.0
2017-11-21 10:55:00,71.06,71.08,71.06,71.06,6160.0,61.198,61.2152,61.198,61.198,6160.0
2017-11-21 11:00:00,71.07,71.08,71.06,71.06,6800.0,61.2066,61.2152,61.198,61.198,6800.0
2017-11-21 11:05:00,71.06,71.08,71.05,71.06,20958.0,61.198,61.2152,61.1894,61.198,20958.0
2017-11-21 11:10:00,71.06,71.07,71.04,71.04,16350.0,61.198,61.2066,61.1808,61.1808,16350.0
2017-11-21 11:15:00,71.05,71.05,71.03,71.05,31383.0,61.1894,61.1894,61.1722,61.1894,31383.0
2017-11-21 11:20:00,71.06,71.06,71.06,71.06,3142.0,61.198,61.198,61.198,61.198,3142.0
2017-11-21 11:25:00,71.07,71.07,71.05,71.06,4234.0,61.2066,61.2066,61.1894,61.198,4234.0
2017-11-21 11:30:00,71.06,71.07,71.05,71.06,7799.0,61.198,61.2066,61.1894,61.198,7799.0
2017-11-21 11:35:00,71.07,71.08,71.06,71.08,1484.0,61.2066,61.2152,61.198,61.2152,1484.0
2017-11-21 11:40:00,71.09,71.09,71.07,71.08,552.0,61.2238,61.2238,61.2066,61.2152,552.0
2017-11-21 11:45:00,71.07,71.08,71.06,71.07,1394.0,61.2066,61.2152,61.198,61.2066,1394.0
2017-11-21 11:50:00,71.08,71.08,71.06,71.08,400.0,61.2152,61.2152,61.198,61.2152,400.0
2017-11-21 11:55:00,71.07,71.09,71.07,71.09,3275.0,61.2066,61.2238,61.2066,61.2238,3275.0
2017-11-21 12:00:00,71.09,71.09,71.08,71.09,1346.0,61.2238,61.2238,61.2152,61.2238,1346.0
2017-11-21 12:05:00,71.09,71.09,71.08,71.08,10574.0,61.2238,61.2238,61.2152,61.2152,10574.0
2017-11-21 12:10:00,71.08,71.09,71.07,71.08,12189.0,61.2152,61.2238,61.2066,61.2152,12189.0
2017-11-21 12:15:00,71.08,71.09,71.07,71.09,5956.0,61.2152,61.2238,61.2066,61.2238,5956.0
2017-11-21 12:20:00,71.09,71.09,71.07,71.08,5994.0,61.2238,61.2238,61.2066,61.2152,5994.0
2017-11-21 12:25:00,71.08,71.08,71.06,71.06,3340.0,61.2152,61.2152,61.198,61.198,3340.0
2017-11-21 12:30:00,71.06,71.07,71.06,71.06,800.0,61.198,61.2066,61.198,61.198,800.0
2017-11-21 12:35:00,71.07,71.09,71.07,71.07,8221.0,61.2066,61.2238,61.2066,61.2066,8221.0
2017-11-21 12:40:00,71.07,71.07,71.06,71.06,649.0,61.2066,61.2066,61.198,61.198,649.0
2017-11-21 12:45:00,71.06,71.07,71.06,71.06,3106.0,61.198,61.2066,61.198,61.198,3106.0
2017-11-21 12:50:00,71.06,71.08,71.05,71.07,3910.0,61.198,61.2152,61.1894,61.2066,3910.0
2017-11-21 12:55:00,71.06,71.08,71.06,71.07,854.0,61.198,61.2152,61.198,61.2066,854.0
2017-11-21 13:00:00,71.07,71.07,71.07,71.07,1200.0,61.2066,61.2066,61.2066,61.2066,1200.0
2017-11-21 13:05:00,71.08,71.08,71.07,71.07,442.0,61.2152,61.2152,61.2066,61.2066,442.0
2017-11-21 13:10:00,71.08,71.08,71.06,71.06,68207.0,61.2152,61.2152,61.198,61.198,68207.0
2017-11-21 13:15:00,71.07,71.07,71.06,71.07,1994.0,61.2066,61.2066,61.198,61.2066,1994.0
2017-11-21 13:20:00,71.07,71.07,71.06,71.06,5061.0,61.2066,61.2066,61.198,61.198,5061.0
2017-11-21 13:25:00,71.07,71.08,71.06,71.07,2872.0,61.2066,61.2152,61.198,61.2066,2872.0
2017-11-21 13:30:00,71.08,71.08,71.07,71.07,9939.0,61.2152,61.2152,61.2066,61.2066,9939.0
2017-11-21 13:35:00,71.07,71.09,71.06,71.08,6807.0,61.2066,61.2238,61.198,61.2152,6807.0
2017-11-21 13:40:00,71.08,71.09,71.08,71.09,3648.0,61.2152,61.2238,61.2152,61.2238,3648.0
2017-11-21 13:45:00,71.09,71.09,71.08,71.09,534.0,61.2238,61.2238,61.2152,61.2238,534.0
2017-11-21 13:50:00,71.09,71.1,71.08,71.09,2698.0,61.2238,61.2325,61.2152,61.2238,2698.0
2017-11-21 13:55:00,71.09,71.09,71.07,71.07,2929.0,61.2238,61.2238,61.2066,61.2066,2929.0
2017-11-21 14:00:00,71.06,71.07,71.05,71.05,1300.0,61.198,61.2066,61.1894,61.1894,1300.0
2017-11-21 14:05:00,71.06,71.06,71.05,71.06,2725.0,61.198,61.198,61.1894,61.198,2725.0
2017-11-21 14:10:00,71.06,71.08,71.05,71.07,6596.0,61.198,61.2152,61.1894,61.2066,6596.0
2017-11-21 14:15:00,71.06,71.07,71.06,71.07,4420.0,61.198,61.2066,61.198,61.2066,4420.0
2017-11-21 14:20:00,71.07,71.07,71.06,71.07,2254.0,61.2066,61.2066,61.198,61.2066,2254.0
2017-11-21 14:25:00,71.07,71.07,71.06,71.06,1800.0,61.2066,61.2066,61.198,61.198,1800.0
2017-11-21 14:30:00,71.06,71.07,71.05,71.06,10181.0,61.198,61.2066,61.1894,61.198,10181.0
2017-11-21 14:35:00,71.06,71.07,71.06,71.06,6924.0,61.198,61.2066,61.198,61.198,6924.0
2017-11-21 14:40:00,71.08,71.08,71.06,71.06,2598.0,61.2152,61.2152,61.198,61.198,2598.0
2017-11-21 14:45:00,71.06,71.07,71.06,71.06,1628.0,61.198,61.2066,61.198,61.198,1628.0
2017-11-21 14:50:00,71.06,71.07,71.06,71.06,1804.0,61.198,61.2066,61.198,61.198,1804.0
2017-11-21 14:55:00,71.06,71.07,71.06,71.07,3378.0,61.198,61.2066,61.198,61.2066,3378.0
2017-11-21 15:00:00,71.07,71.08,71.07,71.07,2220.0,61.2066,61.2152,61.2066,61.2066,2220.0
2017-11-21 15:05:00,71.07,71.08,71.07,71.07,4357.0,61.2066,61.2152,61.2066,61.2066,4357.0
2017-11-21 15:10:00,71.07,71.07,71.05,71.05,5801.0,61.2066,61.2066,61.1894,61.1894,5801.0
2017-11-21 15:15:00,71.06,71.06,71.03,71.03,19755.0,61.198,61.198,61.1722,61.1722,19755.0
2017-11-21 15:20:00,71.04,71.04,71.03,71.03,1697.0,61.1808,61.1808,61.1722,61.1722,1697.0
2017-11-21 15:25:00,71.04,71.05,71.04,71.05,1535.0,61.1808,61.1894,61.1808,61.1894,1535.0
2017-11-21 15:30:00,71.05,71.06,71.05,71.06,2650.0,61.1894,61.198,61.1894,61.198,2650.0
2017-11-21 15:35:00,71.06,71.06,71.04,71.05,7631.0,61.198,61.198,61.1808,61.1894,7631.0
2017-11-21 15:40:00,71.05,71.06,71.04,71.06,4200.0,61.1894,61.198,61.1808,61.198,4200.0
2017-11-21 15:45:00,71.06,71.06,71.04,71.04,4644.0,61.198,61.198,61.1808,61.1808,4644.0
2017-11-21 15:50:00,71.05,71.05,71.04,71.05,3572.0,61.1894,61.1894,61.1808,61.1894,3572.0
2017-11-21 15:55:00,71.05,71.06,71.03,71.05,35898.0,61.1894,61.198,61.1722,61.1894,35898.0
2017-11-22 09:30:00,71.15,71.23,71.15,71.23,14410.0,61.2755,61.3444,61.2755,61.3444,14410.0
2017-11-22 09:35:00,71.23,71.24,71.19,71.19,27841.0,61.3444,61.353,61.31,61.31,27841.0
2017-11-22 09:40:00,71.19,71.2,71.18,71.19,3500.0,61.31,61.3186,61.3013,61.31,3500.0
2017-11-22 09:45:00,71.19,71.22,71.19,71.2,34291.0,61.31,61.3358,61.31,61.3186,34291.0
2017-11-22 09:50:00,71.2,71.21,71.18,71.2,13949.0,61.3186,61.3272,61.3013,61.3186,13949.0
2017-11-22 09:55:00,71.19,71.19,71.17,71.19,22292.0,61.31,61.31,61.2927,61.31,22292.0
2017-11-22 10:00:00,71.19,71.2,71.18,71.18,11428.0,61.31,61.3186,61.3013,61.3013,11428.0
2017-11-22 10:05:00,71.18,71.2,71.18,71.19,19023.0,61.3013,61.3186,61.3013,61.31,19023.0
2017-11-22 10:10:00,71.19,71.19,71.16,71.19,27362.0,61.31,61.31,61.2841,61.31,27362.0
2017-11-22 10:15:00,71.18,71.18,71.16,71.18,45691.0,61.3013,61.3013,61.2841,61.3013,45691.0
2017-11-22 10:20:00,71.18,71.18,71.16,71.18,15528.0,61.3013,61.3013,61.2841,61.3013,15528.0
2017-11-22 10:25:00,71.17,71.18,71.17,71.17,22636.0,61.2927,61.3013,61.2927,61.2927,22636.0
2017-11-22 10:30:00,71.17,71.17,71.13,71.13,19889.0,61.2927,61.2927,61.2583,61.2583,19889.0
2017-11-22 10:35:00,71.13,71.14,71.11,71.14,59801.0,61.2583,61.2669,61.2411,61.2669,59801.0
2017-11-22 10:40:00,71.14,71.16,71.13,71.15,17644.0,61.2669,61.2841,61.2583,61.2755,17644.0
2017-11-22 10:45:00,71.15,71.16,71.14,71.15,7693.0,61.2755,61.2841,61.2669,61.2755,7693.0
2017-11-22 10:50:00,71.15,71.15,71.13,71.14,12188.0,61.2755,61.2755,61.2583,61.2669,12188.0
2017-11-22 10:55:00,71.14,71.16,71.13,71.16,10325.0,61.2669,61.2841,61.2583,61.2841,10325.0
2017-11-22 11:00:00,71.16,71.17,71.14,71.15,52999.0,61.2841,61.2927,61.2669,61.2755,52999.0
2017-11-22 11:05:00,71.16,71.16,71.15,71.16,2800.0,61.2841,61.2841,61.2755,61.2841,2800.0
2017-11-22 11:10:00,71.16,71.16,71.13,71.14,13929.0,61.2841,61.2841,61.2583,61.2669,13929.0
2017-11-22 11:15:00,71.14,71.14,71.11,71.11,24496.0,61.2669,61.2669,61.2411,61.2411,24496.0
2017-11-22 11:20:00,71.11,71.11,71.09,71.09,5851.0,61.2411,61.2411,61.2238,61.2238,5851.0
2017-11-22 11:25:00,71.09,71.1,71.06,71.07,15741.0,61.2238,61.2325,61.198,61.2066,15741.0
2017-11-22 11:30:00,71.07,71.07,71.06,71.06,7479.0,61.2066,61.2066,61.198,61.198,7479.0
2017-11-22 11:35:00,71.07,71.08,71.07,71.08,5282.0,61.2066,61.2152,61.2066,61.2152,5282.0
2017-11-22 11:40:00,71.07,71.07,71.06,71.06,8238.0,61.2066,61.2066,61.198,61.198,8238.0
2017-11-22 11:45:00,71.06,71.07,71.05,71.06,8864.0,61.198,61.2066,61.1894,61.198,8864.0
2017-11-22 11:50:00,71.05,71.07,71.05,71.07,7220.0,61.1894,61.2066,61.1894,61.2066,7220.0
2017-11-22 11:55:00,71.06,71.07,71.05,71.06,22371.0,61.198,61.2066,61.1894,61.198,22371.0
2017-11-22 12:00:00,71.06,71.06,71.05,71.06,1390.0,61.198,61.198,61.1894,61.198,1390.0
2017-11-22 12:05:00,71.06,71.06,71.05,71.05,5630.0,61.198,61.198,61.1894,61.1894,5630.0
2017-11-22 12:10:00,71.06,71.06,71.03,71.04,18935.0,61.198,61.198,61.1722,61.1808,18935.0
2017-11-22 12:15:00,71.04,71.05,71.02,71.03,10648.0,61.1808,61.1894,61.1636,61.1722,10648.0
2017-11-22 12:20:00,71.02,71.04,71.01,71.04,5685.0,61.1636,61.1808,61.1549,61.1808,5685.0
2017-11-22 12:25:00,71.05,71.05,71.04,71.05,5366.0,61.1894,61.1894,61.1808,61.1894,5366.0
2017-11-22 12:30:00,71.05,71.05,71.03,71.04,6992.0,61.1894,61.1894,61.1722,61.1808,6992.0
2017-11-22 12:35:00,71.05,71.05,71.03,71.04,6802.0,61.1894,61.1894,61.1722,61.1808,6802.0
2017-11-22 12:40:00,71.03,71.05,71.03,71.05,10482.0,61.1722,61.1894,61.1722,61.1894,10482.0
2017-11-22 12:45:00,71.05,71.05,71.03,71.04,11166.0,61.1894,61.1894,61.1722,61.1808,11166.0
2017-11-22 12:50:00,71.04,71.05,71.02,71.05,15503.0,61.1808,61.1894,61.1636,61.1894,15503.0
2017-11-22 12:55:00,71.05,71.06,71.04,71.06,500.0,61.1894,61.198,61.1808,61.198,500.0
2017-11-22 13:00:00,71.06,71.06,71.05,71.06,5050.0,61.198,61.198,61.1894,61.198,5050.0
2017-11-22 13:05:00,71.06,71.07,71.06,71.06,2972.0,61.198,61.2066,61.198,61.198,2972.0
2017-11-22 13:10:00,71.06,71.07,71.06,71.06,10301.0,61.198,61.2066,61.198,61.198,10301.0
2017-11-22 13:15:00,71.06,71.06,71.04,71.04,12028.0,61.198,61.198,61.1808,61.1808,12028.0
2017-11-22 13:20:00,71.04,71.04,71.01,71.02,9290.0,61.1808,61.1808,61.1549,61.1636,9290.0
2017-11-22 13:25:00,71.03,71.06,71.02,71.05,12000.0,61.1722,61.198,61.1636,61.1894,12000.0
2017-11-22 13:30:00,71.05,71.06,71.05,71.06,42315.0,61.1894,61.198,61.1894,61.198,42315.0
2017-11-22 13:35:00,71.06,71.06,71.05,71.06,6213.0,61.198,61.198,61.1894,61.198,6213.0
2017-11-22 13:40:00,71.05,71.06,71.05,71.06,9055.0,61.1894,61.198,61.1894,61.198,9055.0
2017-11-22 13:45:00,71.05,71.07,71.05,71.06,9586.0,61.1894,61.2066,61.1894,61.198,9586.0
2017-11-22 13:50:00,71.06,71.07,71.06,71.06,3760.0,61.198,61.2066,61.198,61.198,3760.0
2017-11-22 13:55:00,71.07,71.09,71.06,71.09,12554.0,61.2066,61.2238,61.198,61.2238,12554.0
2017-11-22 14:00:00,71.09,71.1,71.08,71.1,6641.0,61.2238,61.2325,61.2152,61.2325,6641.0
2017-11-22 14:05:00,71.09,71.13,71.08,71.13,7800.0,61.2238,61.2583,61.2152,61.2583,7800.0
2017-11-22 14:10:00,71.12,71.13,71.12,71.13,6400.0,61.2497,61.2583,61.2497,61.2583,6400.0
2017-11-22 14:15:00,71.13,71.14,71.12,71.13,6198.0,61.2583,61.2669,61.2497,61.2583,6198.0
2017-11-22 14:20:00,71.13,71.14,71.12,71.14,2654.0,61.2583,61.2669,61.2497,61.2669,2654.0
2017-11-22 14:25:00,71.14,71.15,71.13,71.13,8533.0,61.2669,61.2755,61.2583,61.2583,8533.0
2017-11-22 14:30:00,71.14,71.16,71.13,71.16,19726.0,61.2669,61.2841,61.2583,61.2841,19726.0
2017-11-22 14:35:00,71.15,71.17,71.15,71.17,18622.0,61.2755,61.2927,61.2755,61.2927,18622.0
2017-11-22 14:40:00,71.17,71.18,71.16,71.17,7627.0,61.2927,61.3013,61.2841,61.2927,7627.0
2017-11-22 14:45:00,71.18,71.19,71.18,71.18,10400.0,61.3013,61.31,61.3013,61.3013,10400.0
2017-11-22 14:50:00,71.17,71.18,71.17,71.18,4614.0,61.2927,61.3013,61.2927,61.3013,4614.0
2017-11-22 14:55:00,71.18,71.18,71.17,71.18,23322.0,61.3013,61.3013,61.2927,61.3013,23322.0
2017-11-22 15:00:00,71.18,71.18,71.16,71.16,14700.0,61.3013,61.3013,61.2841,61.2841,14700.0
2017-11-22 15:05:00,71.17,71.17,71.16,71.17,12028.0,61.2927,61.2927,61.2841,61.2927,12028.0
2017-11-22 15:10:00,71.16,71.17,71.15,71.17,10878.0,61.2841,61.2927,61.2755,61.2927,10878.0
2017-11-22 15:15:00,71.17,71.17,71.16,71.17,22193.0,61.2927,61.2927,61.2841,61.2927,22193.0
2017-11-22 15:20:00,71.18,71.18,71.17,71.18,21745.0,61.3013,61.3013,61.2927,61.3013,21745.0
2017-11-22 15:25:00,71.18,71.18,71.16,71.17,11089.0,61.3013,61.3013,61.2841,61.2927,11089.0
2017-11-22 15:30:00,71.18,71.18,71.16,71.17,8102.0,61.3013,61.3013,61.2841,61.2927,8102.0
2017-11-22 15:35:00,71.18,71.19,71.18,71.19,6835.0,61.3013,61.31,61.3013,61.31,6835.0
2017-11-22 15:40:00,71.19,71.2,71.18,71.18,17065.0,61.31,61.3186,61.3013,61.3013,17065.0
2017-11-22 15:45:00,71.19,71.19,71.16,71.16,43779.0,61.31,61.31,61.2841,61.2841,43779.0
2017-11-22 15:50:00,71.17,71.18,71.16,71.17,29155.0,61.2927,61.3013,61.2841,61.2927,29155.0
2017-11-22 15:55:00,71.17,71.17,71.13,71.13,51847.0,61.2927,61.2927,61.2583,61.2583,51847.0
2017-11-24 09:30:00,71.35,71.38,71.34,71.37,47287.0,61.4478,61.4736,61.4391,61.465,47287.0
2017-11-24 09:35:00,71.38,71.38,71.36,71.38,15524.0,61.4736,61.4736,61.4564,61.4736,15524.0
2017-11-24 09:40:00,71.38,71.39,71.36,71.37,15949.0,61.4736,61.4822,61.4564,61.465,15949.0
2017-11-24 09:45:00,71.37,71.38,71.35,71.37,8385.0,61.465,61.4736,61.4478,61.465,8385.0
2017-11-24 09:50:00,71.37,71.39,71.36,71.38,7328.0,61.465,61.4822,61.4564,61.4736,7328.0
2017-11-24 09:55:00,71.37,71.38,71.36,71.38,20367.0,61.465,61.4736,61.4564,61.4736,20367.0
2017-11-24 10:00:00,71.37,71.37,71.35,71.35,8447.0,61.465,61.465,61.4478,61.4478,8447.0
2017-11-24 10:05:00,71.35,71.35,71.34,71.34,9773.0,61.4478,61.4478,61.4391,61.4391,9773.0
2017-11-24 10:10:00,71.34,71.35,71.33,71.34,5500.0,61.4391,61.4478,61.4305,61.4391,5500.0
2017-11-24 10:15:00,71.34,71.36,71.34,71.36,11025.0,61.4391,61.4564,61.4391,61.4564,11025.0
2017-11-24 10:20:00,71.36,71.37,71.33,71.33,40031.0,61.4564,61.465,61.4305,61.4305,40031.0
2017-11-24 10:25:00,71.33,71.35,71.33,71.34,15724.0,61.4305,61.4478,61.4305,61.4391,15724.0
2017-11-24 10:30:00,71.35,71.36,71.34,71.36,5176.0,61.4478,61.4564,61.4391,61.4564,5176.0
2017-11-24 10:35:00,71.36,71.36,71.34,71.34,13100.0,61.4564,61.4564,61.4391,61.4391,13100.0
2017-11-24 10:40:00,71.35,71.35,71.34,71.34,9701.0,61.4478,61.4478,61.4391,61.4391,9701.0
2017-11-24 10:45:00,71.35,71.36,71.35,71.36,3827.0,61.4478,61.4564,61.4478,61.4564,3827.0
2017-11-24 10:50:00,71.36,71.38,71.35,71.36,9023.0,61.4564,61.4736,61.4478,61.4564,9023.0
2017-11-24 10:55:00,71.37,71.39,71.37,71.39,5000.0,61.465,61.4822,61.465,61.4822,5000.0
2017-11-24 11:00:00,71.39,71.4,71.39,71.39,6480.0,61.4822,61.4908,61.4822,61.4822,6480.0
2017-11-24 11:05:00,71.4,71.41,71.4,71.41,2400.0,61.4908,61.4994,61.4908,61.4994,2400.0
2017-11-24 11:10:00,71.42,71.42,71.4,71.42,13570.0,61.508,61.508,61.4908,61.508,13570.0
2017-11-24 11:15:00,71.41,71.42,71.41,71.42,830.0,61.4994,61.508,61.4994,61.508,830.0
2017-11-24 11:20:00,71.42,71.42,71.4,71.41,22972.0,61.508,61.508,61.4908,61.4994,22972.0
2017-11-24 11:25:00,71.41,71.41,71.4,71.41,5214.0,61.4994,61.4994,61.4908,61.4994,5214.0
2017-11-24 11:30:00,71.41,71.41,71.39,71.4,9644.0,61.4994,61.4994,61.4822,61.4908,9644.0
2017-11-24 11:35:00,71.4,71.42,71.39,71.41,24690.0,61.4908,61.508,61.4822,61.4994,24690.0
2017-11-24 11:40:00,71.41,71.42,71.41,71.42,6611.0,61.4994,61.508,61.4994,61.508,6611.0
2017-11-24 11:45:00,71.42,71.42,71.4,71.4,14851.0,61.508,61.508,61.4908,61.4908,14851.0
2017-11-24 11:50:00,71.4,71.41,71.4,71.4,5893.0,61.4908,61.4994,61.4908,61.4908,5893.0
2017-11-24 11:55:00,71.4,71.41,71.39,71.4,3320.0,61.4908,61.4994,61.4822,61.4908,3320.0
2017-11-24 12:00:00,71.4,71.42,71.39,71.42,10574.0,61.4908,61.508,61.4822,61.508,10574.0
2017-11-24 12:05:00,71.41,71.42,71.41,71.42,9800.0,61.4994,61.508,61.4994,61.508,9800.0
2017-11-24 12:10:00,71.41,71.42,71.4,71.41,13696.0,61.4994,61.508,61.4908,61.4994,13696.0
2017-11-24 12:15:00,71.41,71.42,71.41,71.41,19004.0,61.4994,61.508,61.4994,61.4994,19004.0
2017-11-24 12:20:00,71.41,71.42,71.39,71.39,19600.0,61.4994,61.508,61.4822,61.4822,19600.0
2017-11-24 12:25:00,71.39,71.4,71.39,71.39,19494.0,61.4822,61.4908,61.4822,61.4822,19494.0
2017-11-24 12:30:00,71.39,71.4,71.39,71.4,24039.0,61.4822,61.4908,61.4822,61.4908,24039.0
2017-11-24 12:35:00,71.39,71.4,71.39,71.4,14173.0,61.4822,61.4908,61.4822,61.4908,14173.0
2017-11-24 12:40:00,71.4,71.4,71.38,71.38,21329.0,61.4908,61.4908,61.4736,61.4736,21329.0
2017-11-24 12:45:00,71.38,71.39,71.36,71.36,30824.0,61.4736,61.4822,61.4564,61.4564,30824.0
2017-11-24 12:50:00,71.37,71.38,71.36,71.36,41916.0,61.465,61.4736,61.4564,61.4564,41916.0
2017-11-24 12:55:00,71.36,71.37,71.34,71.35,80845.0,61.4564,61.465,61.4391,61.4478,80845.0
2017-11-27 09:30:00,71.31,71.32,71.27,71.28,44259.0,61.4133,61.4219,61.3789,61.3875,44259.0
2017-11-27 09:35:00,71.27,71.28,71.26,71.28,23395.0,61.3789,61.3875,61.3702,61.3875,23395.0
2017-11-27 09:40:00,71.29,71.32,71.29,71.32,8316.0,61.3961,61.4219,61.3961,61.4219,8316.0
2017-11-27 09:45:00,71.32,71.33,71.31,71.32,3816.0,61.4219,61.4305,61.4133,61.4219,3816.0
2017-11-27 09:50:00,71.32,71.32,71.29,71.3,70702.0,61.4219,61.4219,61.3961,61.4047,70702.0
2017-11-27 09:55:00,71.29,71.3,71.28,71.28,9724.0,61.3961,61.4047,61.3875,61.3875,9724.0
2017-11-27 10:00:00,71.28,71.29,71.25,71.26,10996.0,61.3875,61.3961,61.3616,61.3702,10996.0
2017-11-27 10:05:00,71.26,71.26,71.25,71.25,31460.0,61.3702,61.3702,61.3616,61.3616,31460.0
2017-11-27 10:10:00,71.26,71.28,71.25,71.26,8655.0,61.3702,61.3875,61.3616,61.3702,8655.0
2017-11-27 10:15:00,71.26,71.29,71.26,71.29,6300.0,61.3702,61.3961,61.3702,61.3961,6300.0
2017-11-27 10:20:00,71.28,71.28,71.26,71.26,2848.0,61.3875,61.3875,61.3702,61.3702,2848.0
2017-11-27 10:25:00,71.27,71.27,71.26,71.27,3924.0,61.3789,61.3789,61.3702,61.3789,3924.0
2017-11-27 10:30:00,71.27,71.28,71.26,71.26,7557.0,61.3789,61.3875,61.3702,61.3702,7557.0
2017-11-27 10:35:00,71.26,71.26,71.25,71.26,2229.0,61.3702,61.3702,61.3616,61.3702,2229.0
2017-11-27 10:40:00,71.25,71.28,71.25,71.28,48250.0,61.3616,61.3875,61.3616,61.3875,48250.0
2017-11-27 10:45:00,71.28,71.29,71.27,71.27,5656.0,61.3875,61.3961,61.3789,61.3789,5656.0
2017-11-27 10:50:00,71.27,71.27,71.26,71.26,3032.0,61.3789,61.3789,61.3702,61.3702,3032.0
2017-11-27 10:55:00,71.26,71.27,71.25,71.26,36725.0,61.3702,61.3789,61.3616,61.3702,36725.0
2017-11-27 11:00:00,71.27,71.27,71.26,71.27,13759.0,61.3789,61.3789,61.3702,61.3789,13759.0
2017-11-27 11:05:00,71.26,71.28,71.26,71.28,13960.0,61.3702,61.3875,61.3702,61.3875,13960.0
2017-11-27 11:10:00,71.27,71.27,71.22,71.22,6327.0,61.3789,61.3789,61.3358,61.3358,6327.0
2017-11-27 11:15:00,71.22,71.22,71.17,71.18,5075.0,61.3358,61.3358,61.2927,61.3013,5075.0
2017-11-27 11:20:00,71.17,71.17,71.16,71.17,10255.0,61.2927,61.2927,61.2841,61.2927,10255.0
2017-11-27 11:25:00,71.16,71.17,71.11,71.11,9552.0,61.2841,61.2927,61.2411,61.2411,9552.0
2017-11-27 11:30:00,71.11,71.15,71.11,71.13,17433.0,61.2411,61.2755,61.2411,61.2583,17433.0
2017-11-27 11:35:00,71.13,71.13,71.08,71.09,9489.0,61.2583,61.2583,61.2152,61.2238,9489.0
2017-11-27 11:40:00,71.11,71.12,71.1,71.12,3258.0,61.2411,61.2497,61.2325,61.2497,3258.0
2017-11-27 11:45:00,71.12,71.14,71.12,71.14,6873.0,61.2497,61.2669,61.2497,61.2669,6873.0
2017-11-27 11:50:00,71.14,71.15,71.14,71.15,4890.0,61.2669,61.2755,61.2669,61.2755,4890.0
2017-11-27 11:55:00,71.15,71.15,71.13,71.14,9734.0,61.2755,61.2755,61.2583,61.2669,9734.0
2017-11-27 12:00:00,71.14,71.14,71.12,71.12,2131.0,61.2669,61.2669,61.2497,61.2497,2131.0
2017-11-27 12:05:00,71.12,71.14,71.12,71.13,6312.0,61.2497,61.2669,61.2497,61.2583,6312.0
2017-11-27 12:10:00,71.13,71.14,71.12,71.13,4206.0,61.2583,61.2669,61.2497,61.2583,4206.0
2017-11-27 12:15:00,71.13,71.14,71.12,71.14,3930.0,61.2583,61.2669,61.2497,61.2669,3930.0
2017-11-27 12:20:00,71.14,71.14,71.13,71.14,5835.0,61.2669,61.2669,61.2583,61.2669,5835.0
2017-11-27 12:25:00,71.14,71.14,71.12,71.13,3859.0,61.2669,61.2669,61.2497,61.2583,3859.0
2017-11-27 12:30:00,71.13,71.14,71.12,71.13,1914.0,61.2583,61.2669,61.2497,61.2583,1914.0
2017-11-27 12:35:00,71.13,71.13,71.11,71.12,6958.0,61.2583,61.2583,61.2411,61.2497,6958.0
2017-11-27 12:40:00,71.12,71.12,71.09,71.09,18918.0,61.2497,61.2497,61.2238,61.2238,18918.0
2017-11-27 12:45:00,71.09,71.11,71.09,71.11,2806.0,61.2238,61.2411,61.2238,61.2411,2806.0
2017-11-27 12:50:00,71.11,71.13,71.11,71.13,17054.0,61.2411,61.2583,61.2411,61.2583,17054.0
2017-11-27 12:55:00,71.14,71.14,71.13,71.13,8887.0,61.2669,61.2669,61.2583,61.2583,8887.0
2017-11-27 13:00:00,71.14,71.16,71.13,71.16,5116.0,61.2669,61.2841,61.2583,61.2841,5116.0
2017-11-27 13:05:00,71.15,71.16,71.15,71.16,1435.0,61.2755,61.2841,61.2755,61.2841,1435.0
2017-11-27 13:10:00,71.16,71.16,71.15,71.16,4047.0,61.2841,61.2841,61.2755,61.2841,4047.0
2017-11-27 13:15:00,71.16,71.16,71.14,71.15,10321.0,61.2841,61.2841,61.2669,61.2755,10321.0
2017-11-27 13:20:00,71.15,71.15,71.14,71.15,3331.0,61.2755,61.2755,61.2669,61.2755,3331.0
2017-11-27 13:25:00,71.16,71.16,71.14,71.15,2316.0,61.2841,61.2841,61.2669,61.2755,2316.0
2017-11-27 13:30:00,71.15,71.15,71.14,71.15,3688.0,61.2755,61.2755,61.2669,61.2755,3688.0
2017-11-27 13:35:00,71.15,71.15,71.14,71.15,8687.0,61.2755,61.2755,61.2669,61.2755,8687.0
2017-11-27 13:40:00,71.15,71.15,71.14,71.14,10215.0,61.2755,61.2755,61.2669,61.2669,10215.0
2017-11-27 13:45:00,71.15,71.16,71.15,71.15,20831.0,61.2755,61.2841,61.2755,61.2755,20831.0
2017-11-27 13:50:00,71.16,71.16,71.15,71.16,26989.0,61.2841,61.2841,61.2755,61.2841,26989.0
2017-11-27 13:55:00,71.16,71.16,71.15,71.16,7515.0,61.2841,61.2841,61.2755,61.2841,7515.0
2017-11-27 14:00:00,71.16,71.16,71.15,71.16,10560.0,61.2841,61.2841,61.2755,61.2841,10560.0
2017-11-27 14:05:00,71.16,71.16,71.14,71.14,14655.0,61.2841,61.2841,61.2669,61.2669,14655.0
2017-11-27 14:10:00,71.14,71.15,71.12,71.13,10740.0,61.2669,61.2755,61.2497,61.2583,10740.0
2017-11-27 14:15:00,71.13,71.14,71.12,71.14,41787.0,61.2583,61.2669,61.2497,61.2669,41787.0
2017-11-27 14:20:00,71.14,71.14,71.12,71.12,14513.0,61.2669,61.2669,61.2497,61.2497,14513.0
2017-11-27 14:25:00,71.12,71.14,71.12,71.13,26398.0,61.2497,61.2669,61.2497,61.2583,26398.0
2017-11-27 14:30:00,71.13,71.14,71.12,71.13,22672.0,61.2583,61.2669,61.2497,61.2583,22672.0
2017-11-27 14:35:00,71.13,71.13,71.12,71.12,32593.0,61.2583,61.2583,61.2497,61.2497,32593.0
2017-11-27 14:40:00,71.12,71.14,71.12,71.13,21957.0,61.2497,61.2669,61.2497,61.2583,21957.0
2017-11-27 14:45:00,71.13,71.13,71.12,71.12,6609.0,61.2583,61.2583,61.2497,61.2497,6609.0
2017-11-27 14:50:00,71.13,71.13,71.1,71.12,23303.0,61.2583,61.2583,61.2325,61.2497,23303.0
2017-11-27 14:55:00,71.11,71.14,71.11,71.13,9559.0,61.2411,61.2669,61.2411,61.2583,9559.0
2017-11-27 15:00:00,71.13,71.13,71.12,71.13,5105.0,61.2583,61.2583,61.2497,61.2583,5105.0
2017-11-27 15:05:00,71.12,71.13,71.11,71.12,22474.0,61.2497,61.2583,61.2411,61.2497,22474.0
2017-11-27 15:10:00,71.12,71.13,71.12,71.13,6513.0,61.2497,61.2583,61.2497,61.2583,6513.0
2017-11-27 15:15:00,71.13,71.13,71.11,71.11,3923.0,61.2583,61.2583,61.2411,61.2411,3923.0
2017-11-27 15:20:00,71.12,71.13,71.11,71.12,20227.0,61.2497,61.2583,61.2411,61.2497,20227.0
2017-11-27 15:25:00,71.12,71.13,71.12,71.13,8021.0,61.2497,61.2583,61.2497,61.2583,8021.0
2017-11-27 15:30:00,71.13,71.13,71.12,71.13,8852.0,61.2583,61.2583,61.2497,61.2583,8852.0
2017-11-27 15:35:00,71.12,71.13,71.12,71.13,5453.0,61.2497,61.2583,61.2497,61.2583,5453.0
2017-11-27 15:40:00,71.13,71.13,71.12,71.13,15501.0,61.2583,61.2583,61.2497,61.2583,15501.0
2017-11-27 15:45:00,71.12,71.13,71.12,71.13,8035.0,61.2497,61.2583,61.2497,61.2583,8035.0
2017-11-27 15:50:00,71.13,71.13,71.11,71.12,6834.0,61.2583,61.2583,61.2411,61.2497,6834.0
2017-11-27 15:55:00,71.11,71.12,71.07,71.07,68029.0,61.2411,61.2497,61.2066,61.2066,68029.0
2017-11-28 09:30:00,71.32,71.33,71.26,71.26,12084.0,61.4219,61.4305,61.3702,61.3702,12084.0
2017-11-28 09:35:00,71.27,71.27,71.24,71.24,5627.0,61.3789,61.3789,61.353,61.353,5627.0
2017-11-28 09:40:00,71.25,71.26,71.23,71.26,15098.0,61.3616,61.3702,61.3444,61.3702,15098.0
2017-11-28 09:45:00,71.27,71.28,71.21,71.22,20804.0,61.3789,61.3875,61.3272,61.3358,20804.0
2017-11-28 09:50:00,71.23,71.24,71.22,71.22,5200.0,61.3444,61.353,61.3358,61.3358,5200.0
2017-11-28 09:55:00,71.23,71.23,71.21,71.22,3175.0,61.3444,61.3444,61.3272,61.3358,3175.0
2017-11-28 10:00:00,71.22,71.23,71.21,71.22,12030.0,61.3358,61.3444,61.3272,61.3358,12030.0
2017-11-28 10:05:00,71.22,71.23,71.21,71.23,4250.0,61.3358,61.3444,61.3272,61.3444,4250.0
2017-11-28 10:10:00,71.25,71.26,71.25,71.26,6464.0,61.3616,61.3702,61.3616,61.3702,6464.0
2017-11-28 10:15:00,71.26,71.26,71.23,71.24,4152.0,61.3702,61.3702,61.3444,61.353,4152.0
2017-11-28 10:20:00,71.25,71.26,71.24,71.26,10986.0,61.3616,61.3702,61.353,61.3702,10986.0
2017-11-28 10:25:00,71.26,71.28,71.24,71.25,14371.0,61.3702,61.3875,61.353,61.3616,14371.0
2017-11-28 10:30:00,71.25,71.27,71.25,71.27,1200.0,61.3616,61.3789,61.3616,61.3789,1200.0
2017-11-28 10:35:00,71.27,71.3,71.27,71.3,13012.0,61.3789,61.4047,61.3789,61.4047,13012.0
2017-11-28 10:40:00,71.3,71.32,71.3,71.31,31382.0,61.4047,61.4219,61.4047,61.4133,31382.0
2017-11-28 10:45:00,71.32,71.33,71.31,71.31,4959.0,61.4219,61.4305,61.4133,61.4133,4959.0
2017-11-28 10:50:00,71.31,71.32,71.3,71.3,1100.0,61.4133,61.4219,61.4047,61.4047,1100.0
2017-11-28 10:55:00,71.3,71.31,71.26,71.28,22861.0,61.4047,61.4133,61.3702,61.3875,22861.0
2017-11-28 11:00:00,71.28,71.29,71.27,71.29,14411.0,61.3875,61.3961,61.3789,61.3961,14411.0
2017-11-28 11:05:00,71.28,71.3,71.28,71.3,5348.0,61.3875,61.4047,61.3875,61.4047,5348.0
2017-11-28 11:10:00,71.3,71.3,71.27,71.27,2850.0,61.4047,61.4047,61.3789,61.3789,2850.0
2017-11-28 11:15:00,71.28,71.28,71.27,71.28,1886.0,61.3875,61.3875,61.3789,61.3875,1886.0
2017-11-28 11:20:00,71.28,71.28,71.27,71.28,3200.0,61.3875,61.3875,61.3789,61.3875,3200.0
2017-11-28 11:25:00,71.28,71.31,71.27,71.31,3459.0,61.3875,61.4133,61.3789,61.4133,3459.0
2017-11-28 11:30:00,71.31,71.34,71.31,71.33,8278.0,61.4133,61.4391,61.4133,61.4305,8278.0
2017-11-28 11:35:00,71.34,71.39,71.33,71.39,6307.0,61.4391,61.4822,61.4305,61.4822,6307.0
2017-11-28 11:40:00,71.39,71.4,71.38,71.39,14300.0,61.4822,61.4908,61.4736,61.4822,14300.0
2017-11-28 11:45:00,71.39,71.39,71.37,71.39,4178.0,61.4822,61.4822,61.465,61.4822,4178.0
2017-11-28 11:50:00,71.39,71.39,71.38,71.39,3591.0,61.4822,61.4822,61.4736,61.4822,3591.0
2017-11-28 11:55:00,71.39,71.4,71.38,71.39,14349.0,61.4822,61.4908,61.4736,61.4822,14349.0
2017-11-28 12:00:00,71.4,71.42,71.4,71.41,5051.0,61.4908,61.508,61.4908,61.4994,5051.0
2017-11-28 12:05:00,71.41,71.43,71.41,71.43,8944.0,61.4994,61.5167,61.4994,61.5167,8944.0
2017-11-28 12:10:00,71.43,71.47,71.43,71.47,9334.0,61.5167,61.5511,61.5167,61.5511,9334.0
2017-11-28 12:15:00,71.47,71.47,71.44,71.47,3842.0,61.5511,61.5511,61.5253,61.5511,3842.0
2017-11-28 12:20:00,71.47,71.49,71.47,71.49,17358.0,61.5511,61.5683,61.5511,61.5683,17358.0
2017-11-28 12:25:00,71.49,71.5,71.49,71.49,7249.0,61.5683,61.5769,61.5683,61.5683,7249.0
2017-11-28 12:30:00,71.48,71.49,71.48,71.48,1500.0,61.5597,61.5683,61.5597,61.5597,1500.0
2017-11-28 12:35:00,71.48,71.48,71.46,71.48,11625.0,61.5597,61.5597,61.5425,61.5597,11625.0
2017-11-28 12:40:00,71.48,71.48,71.46,71.47,4507.0,61.5597,61.5597,61.5425,61.5511,4507.0
2017-11-28 12:45:00,71.47,71.47,71.46,71.47,2650.0,61.5511,61.5511,61.5425,61.5511,2650.0
2017-11-28 12:50:00,71.47,71.47,71.46,71.47,3312.0,61.5511,61.5511,61.5425,61.5511,3312.0
2017-11-28 12:55:00,71.47,71.52,71.47,71.52,40965.0,61.5511,61.5942,61.5511,61.5942,40965.0
2017-11-28 13:00:00,71.52,71.55,71.52,71.54,9453.0,61.5942,61.62,61.5942,61.6114,9453.0
2017-11-28 13:05:00,71.54,71.56,71.53,71.56,16118.0,61.6114,61.6286,61.6028,61.6286,16118.0
2017-11-28 13:10:00,71.56,71.56,71.54,71.54,28173.0,61.6286,61.6286,61.6114,61.6114,28173.0
2017-11-28 13:15:00,71.54,71.54,71.52,71.52,5309.0,61.6114,61.6114,61.5942,61.5942,5309.0
2017-11-28 13:20:00,71.51,71.52,71.46,71.47,12465.0,61.5855,61.5942,61.5425,61.5511,12465.0
2017-11-28 13:25:00,71.48,71.49,71.44,71.48,23068.0,61.5597,61.5683,61.5253,61.5597,23068.0
2017-11-28 13:30:00,71.49,71.5,71.48,71.5,2313.0,61.5683,61.5769,61.5597,61.5769,2313.0
2017-11-28 13:35:00,71.5,71.5,71.49,71.49,10322.0,61.5769,61.5769,61.5683,61.5683,10322.0
2017-11-28 13:40:00,71.48,71.49,71.47,71.48,10703.0,61.5597,61.5683,61.5511,61.5597,10703.0
2017-11-28 13:45:00,71.49,71.49,71.45,71.45,1250.0,61.5683,61.5683,61.5339,61.5339,1250.0
2017-11-28 13:50:00,71.45,71.45,71.39,71.39,2875.0,61.5339,61.5339,61.4822,61.4822,2875.0
2017-11-28 13:55:00,71.39,71.39,71.35,71.36,2780.0,61.4822,61.4822,61.4478,61.4564,2780.0
2017-11-28 14:00:00,71.37,71.37,71.31,71.31,9231.0,61.465,61.465,61.4133,61.4133,9231.0
2017-11-28 14:05:00,71.34,71.39,71.34,71.39,20929.0,61.4391,61.4822,61.4391,61.4822,20929.0
2017-11-28 14:10:00,71.39,71.4,71.38,71.39,6400.0,61.4822,61.4908,61.4736,61.4822,6400.0
2017-11-28 14:15:00,71.39,71.4,71.38,71.4,7865.0,61.4822,61.4908,61.4736,61.4908,7865.0
2017-11-28 14:20:00,71.4,71.42,71.39,71.41,1613.0,61.4908,61.508,61.4822,61.4994,1613.0
2017-11-28 14:25:00,71.42,71.44,71.41,71.44,17766.0,61.508,61.5253,61.4994,61.5253,17766.0
2017-11-28 14:30:00,71.44,71.47,71.43,71.45,10683.0,61.5253,61.5511,61.5167,61.5339,10683.0
2017-11-28 14:35:00,71.47,71.48,71.47,71.47,20694.0,61.5511,61.5597,61.5511,61.5511,20694.0
2017-11-28 14:40:00,71.48,71.52,71.47,71.52,6185.0,61.5597,61.5942,61.5511,61.5942,6185.0
2017-11-28 14:45:00,71.52,71.53,71.5,71.51,8878.0,61.5942,61.6028,61.5769,61.5855,8878.0
2017-11-28 14:50:00,71.51,71.56,71.5,71.55,11198.0,61.5855,61.6286,61.5769,61.62,11198.0
2017-11-28 14:55:00,71.55,71.56,71.53,71.55,5235.0,61.62,61.6286,61.6028,61.62,5235.0
2017-11-28 15:00:00,71.55,71.56,71.53,71.56,2426.0,61.62,61.6286,61.6028,61.6286,2426.0
2017-11-28 15:05:00,71.56,71.58,71.55,71.57,4688.0,61.6286,61.6458,61.62,61.6372,4688.0
2017-11-28 15:10:00,71.58,71.61,71.57,71.6,2710.0,61.6458,61.6717,61.6372,61.6631,2710.0
2017-11-28 15:15:00,71.61,71.65,71.61,71.65,5105.0,61.6717,61.7061,61.6717,61.7061,5105.0
2017-11-28 15:20:00,71.64,71.66,71.64,71.64,38940.0,61.6975,61.7147,61.6975,61.6975,38940.0
2017-11-28 15:25:00,71.64,71.64,71.6,71.6,4706.0,61.6975,61.6975,61.6631,61.6631,4706.0
2017-11-28 15:30:00,71.61,71.61,71.59,71.6,6707.0,61.6717,61.6717,61.6544,61.6631,6707.0
2017-11-28 15:35:00,71.59,71.6,71.57,71.58,7691.0,61.6544,61.6631,61.6372,61.6458,7691.0
2017-11-28 15:40:00,71.58,71.61,71.58,71.61,4482.0,61.6458,61.6717,61.6458,61.6717,4482.0
2017-11-28 15:45:00,71.61,71.62,71.6,71.6,20903.0,61.6717,61.6803,61.6631,61.6631,20903.0
2017-11-28 15:50:00,71.6,71.62,71.6,71.61,37338.0,61.6631,61.6803,61.6631,61.6717,37338.0
2017-11-28 15:55:00,71.62,71.62,71.58,71.62,150949.0,61.6803,61.6803,61.6458,61.6803,150949.0
2017-11-29 09:30:00,71.66,71.66,71.6,71.6,18898.0,61.7147,61.7147,61.6631,61.6631,18898.0
2017-11-29 09:35:00,71.61,71.64,71.59,71.64,14610.0,61.6717,61.6975,61.6544,61.6975,14610.0
2017-11-29 09:40:00,71.65,71.68,71.64,71.68,15294.0,61.7061,61.732,61.6975,61.732,15294.0
2017-11-29 09:45:00,71.69,71.69,71.63,71.64,30222.0,61.7406,61.7406,61.6889,61.6975,30222.0
2017-11-29 09:50:00,71.64,71.67,71.63,71.65,143729.0,61.6975,61.7233,61.6889,61.7061,143729.0
2017-11-29 09:55:00,71.65,71.71,71.64,71.69,17954.0,61.7061,61.7578,61.6975,61.7406,17954.0
2017-11-29 10:00:00,71.69,71.69,71.64,71.65,12414.0,61.7406,61.7406,61.6975,61.7061,12414.0
2017-11-29 10:05:00,71.65,71.67,71.64,71.66,9068.0,61.7061,61.7233,61.6975,61.7147,9068.0
2017-11-29 10:10:00,71.66,71.69,71.65,71.65,6536.0,61.7147,61.7406,61.7061,61.7061,6536.0
2017-11-29 10:15:00,71.65,71.65,71.55,71.55,21664.0,61.7061,61.7061,61.62,61.62,21664.0
2017-11-29 10:20:00,71.54,71.56,71.51,71.53,15286.0,61.6114,61.6286,61.5855,61.6028,15286.0
2017-11-29 10:25:00,71.53,71.55,71.5,71.53,29734.0,61.6028,61.62,61.5769,61.6028,29734.0
2017-11-29 10:30:00,71.54,71.54,71.48,71.51,10628.0,61.6114,61.6114,61.5597,61.5855,10628.0
2017-11-29 10:35:00,71.51,71.6,71.51,71.59,18040.0,61.5855,61.6631,61.5855,61.6544,18040.0
2017-11-29 10:40:00,71.6,71.61,71.57,71.57,21680.0,61.6631,61.6717,61.6372,61.6372,21680.0
2017-11-29 10:45:00,71.57,71.58,71.53,71.56,9581.0,61.6372,61.6458,61.6028,61.6286,9581.0
2017-11-29 10:50:00,71.56,71.56,71.49,71.51,4600.0,61.6286,61.6286,61.5683,61.5855,4600.0
2017-11-29 10:55:00,71.51,71.53,71.48,71.5,9780.0,61.5855,61.6028,61.5597,61.5769,9780.0
2017-11-29 11:00:00,71.51,71.53,71.48,71.52,19711.0,61.5855,61.6028,61.5597,61.5942,19711.0
2017-11-29 11:05:00,71.52,71.53,71.47,71.47,9321.0,61.5942,61.6028,61.5511,61.5511,9321.0
2017-11-29 11:10:00,71.47,71.52,71.46,71.49,11337.0,61.5511,61.5942,61.5425,61.5683,11337.0
2017-11-29 11:15:00,71.49,71.49,71.45,71.47,9542.0,61.5683,61.5683,61.5339,61.5511,9542.0
2017-11-29 11:20:00,71.47,71.48,71.38,71.38,18332.0,61.5511,61.5597,61.4736,61.4736,18332.0
2017-11-29 11:25:00,71.39,71.44,71.36,71.44,15834.0,61.4822,61.5253,61.4564,61.5253,15834.0
2017-11-29 11:30:00,71.43,71.43,71.4,71.42,6229.0,61.5167,61.5167,61.4908,61.508,6229.0
2017-11-29 11:35:00,71.42,71.45,71.42,71.42,17397.0,61.508,61.5339,61.508,61.508,17397.0
2017-11-29 11:40:00,71.42,71.43,71.33,71.34,29419.0,61.508,61.5167,61.4305,61.4391,29419.0
2017-11-29 11:45:00,71.34,71.35,71.31,71.34,28731.0,61.4391,61.4478,61.4133,61.4391,28731.0
2017-11-29 11:50:00,71.34,71.35,71.31,71.33,12974.0,61.4391,61.4478,61.4133,61.4305,12974.0
2017-11-29 11:55:00,71.33,71.33,71.28,71.3,174671.0,61.4305,61.4305,61.3875,61.4047,174671.0
2017-11-29 12:00:00,71.3,71.3,71.26,71.26,6215.0,61.4047,61.4047,61.3702,61.3702,6215.0
2017-11-29 12:05:00,71.27,71.31,71.26,71.31,18972.0,61.3789,61.4133,61.3702,61.4133,18972.0
2017-11-29 12:10:00,71.31,71.33,71.3,71.31,39011.0,61.4133,61.4305,61.4047,61.4133,39011.0
2017-11-29 12:15:00,71.32,71.38,71.31,71.36,13569.0,61.4219,61.4736,61.4133,61.4564,13569.0
2017-11-29 12:20:00,71.37,71.39,71.36,71.38,3647.0,61.465,61.4822,61.4564,61.4736,3647.0
2017-11-29 12:25:00,71.39,71.39,71.36,71.36,5705.0,61.4822,61.4822,61.4564,61.4564,5705.0
2017-11-29 12:30:00,71.37,71.37,71.34,71.35,3949.0,61.465,61.465,61.4391,61.4478,3949.0
2017-11-29 12:35:00,71.35,71.39,71.35,71.39,9229.0,61.4478,61.4822,61.4478,61.4822,9229.0
2017-11-29 12:40:00,71.4,71.43,71.39,71.4,4676.0,61.4908,61.5167,61.4822,61.4908,4676.0
2017-11-29 12:45:00,71.4,71.44,71.4,71.44,3520.0,61.4908,61.5253,61.4908,61.5253,3520.0
2017-11-29 12:50:00,71.43,71.43,71.4,71.41,6351.0,61.5167,61.5167,61.4908,61.4994,6351.0
2017-11-29 12:55:00,71.4,71.42,71.38,71.38,5490.0,61.4908,61.508,61.4736,61.4736,5490.0
2017-11-29 13:00:00,71.39,71.4,71.36,71.38,10378.0,61.4822,61.4908,61.4564,61.4736,10378.0
2017-11-29 13:05:00,71.38,71.38,71.36,71.37,9668.0,61.4736,61.4736,61.4564,61.465,9668.0
2017-11-29 13:10:00,71.37,71.4,71.36,71.39,12933.0,61.465,61.4908,61.4564,61.4822,12933.0
2017-11-29 13:15:00,71.39,71.42,71.39,71.42,5782.0,61.4822,61.508,61.4822,61.508,5782.0
2017-11-29 13:20:00,71.41,71.43,71.41,71.42,4081.0,61.4994,61.5167,61.4994,61.508,4081.0
2017-11-29 13:25:00,71.42,71.44,71.42,71.42,4300.0,61.508,61.5253,61.508,61.508,4300.0
2017-11-29 13:30:00,71.43,71.43,71.4,71.4,6722.0,61.5167,61.5167,61.4908,61.4908,6722.0
2017-11-29 13:35:00,71.41,71.41,71.38,71.39,6005.0,61.4994,61.4994,61.4736,61.4822,6005.0
2017-11-29 13:40:00,71.38,71.38,71.36,71.38,7137.0,61.4736,61.4736,61.4564,61.4736,7137.0
2017-11-29 13:45:00,71.38,71.39,71.37,71.37,10293.0,61.4736,61.4822,61.465,61.465,10293.0
2017-11-29 13:50:00,71.38,71.39,71.34,71.35,5559.0,61.4736,61.4822,61.4391,61.4478,5559.0
2017-11-29 13:55:00,71.35,71.37,71.33,71.36,5183.0,61.4478,61.465,61.4305,61.4564,5183.0
2017-11-29 14:00:00,71.36,71.41,71.36,71.4,22324.0,61.4564,61.4994,61.4564,61.4908,22324.0
2017-11-29 14:05:00,71.4,71.41,71.39,71.41,9577.0,61.4908,61.4994,61.4822,61.4994,9577.0
2017-11-29 14:10:00,71.41,71.44,71.4,71.42,10867.0,61.4994,61.5253,61.4908,61.508,10867.0
2017-11-29 14:15:00,71.42,71.43,71.41,71.43,2095.0,61.508,61.5167,61.4994,61.5167,2095.0
2017-11-29 14:20:00,71.42,71.44,71.42,71.44,4433.0,61.508,61.5253,61.508,61.5253,4433.0
2017-11-29 14:25:00,71.44,71.44,71.4,71.42,10678.0,61.5253,61.5253,61.4908,61.508,10678.0
2017-11-29 14:30:00,71.42,71.43,71.39,71.4,5173.0,61.508,61.5167,61.4822,61.4908,5173.0
2017-11-29 14:35:00,71.41,71.41,71.38,71.39,13233.0,61.4994,61.4994,61.4736,61.4822,13233.0
2017-11-29 14:40:00,71.38,71.43,71.38,71.4,29350.0,61.4736,61.5167,61.4736,61.4908,29350.0
2017-11-29 14:45:00,71.4,71.41,71.37,71.41,29144.0,61.4908,61.4994,61.465,61.4994,29144.0
2017-11-29 14:50:00,71.41,71.42,71.4,71.4,14686.0,61.4994,61.508,61.4908,61.4908,14686.0
2017-11-29 14:55:00,71.4,71.43,71.39,71.4,6480.0,61.4908,61.5167,61.4822,61.4908,6480.0
2017-11-29 15:00:00,71.4,71.41,71.38,71.4,9817.0,61.4908,61.4994,61.4736,61.4908,9817.0
2017-11-29 15:05:00,71.39,71.4,71.37,71.39,4713.0,61.4822,61.4908,61.465,61.4822,4713.0
2017-11-29 15:10:00,71.39,71.4,71.36,71.36,6722.0,61.4822,61.4908,61.4564,61.4564,6722.0
2017-11-29 15:15:00,71.36,71.37,71.34,71.36,8600.0,61.4564,61.465,61.4391,61.4564,8600.0
2017-11-29 15:20:00,71.36,71.38,71.35,71.37,121751.0,61.4564,61.4736,61.4478,61.465,121751.0
2017-11-29 15:25:00,71.37,71.38,71.37,71.38,156835.0,61.465,61.4736,61.465,61.4736,156835.0
2017-11-29 15:30:00,71.38,71.4,71.36,71.4,10623.0,61.4736,61.4908,61.4564,61.4908,10623.0
2017-11-29 15:35:00,71.4,71.41,71.38,71.39,5937.0,61.4908,61.4994,61.4736,61.4822,5937.0
2017-11-29 15:40:00,71.39,71.39,71.36,71.37,8050.0,61.4822,61.4822,61.4564,61.465,8050.0
2017-11-29 15:45:00,71.37,71.39,71.37,71.39,5563.0,61.465,61.4822,61.465,61.4822,5563.0
2017-11-29 15:50:00,71.39,71.41,71.39,71.41,21588.0,61.4822,61.4994,61.4822,61.4994,21588.0
2017-11-29 15:55:00,71.41,71.42,71.38,71.39,60903.0,61.4994,61.508,61.4736,61.4822,60903.0
2017-11-30 09:30:00,71.67,71.67,71.58,71.66,20562.0,61.7233,61.7233,61.6458,61.7147,20562.0
2017-11-30 09:35:00,71.65,71.68,71.62,71.62,14728.0,61.7061,61.732,61.6803,61.6803,14728.0
2017-11-30 09:40:00,71.62,71.64,71.6,71.64,8000.0,61.6803,61.6975,61.6631,61.6975,8000.0
2017-11-30 09:45:00,71.64,71.65,71.6,71.61,9397.0,61.6975,61.7061,61.6631,61.6717,9397.0
2017-11-30 09:50:00,71.59,71.59,71.53,71.56,10193.0,61.6544,61.6544,61.6028,61.6286,10193.0
2017-11-30 09:55:00,71.57,71.62,71.56,71.6,19456.0,61.6372,61.6803,61.6286,61.6631,19456.0
2017-11-30 10:00:00,71.6,71.63,71.59,71.63,26346.0,61.6631,61.6889,61.6544,61.6889,26346.0
2017-11-30 10:05:00,71.63,71.65,71.63,71.65,1704.0,61.6889,61.7061,61.6889,61.7061,1704.0
2017-11-30 10:10:00,71.65,71.7,71.65,71.68,8044.0,61.7061,61.7492,61.7061,61.732,8044.0
2017-11-30 10:15:00,71.67,71.68,71.62,71.65,6054.0,61.7233,61.732,61.6803,61.7061,6054.0
2017-11-30 10:20:00,71.66,71.66,71.63,71.63,3700.0,61.7147,61.7147,61.6889,61.6889,3700.0
2017-11-30 10:25:00,71.64,71.65,71.62,71.64,7989.0,61.6975,61.7061,61.6803,61.6975,7989.0
2017-11-30 10:30:00,71.64,71.64,71.61,71.61,5612.0,61.6975,61.6975,61.6717,61.6717,5612.0
2017-11-30 10:35:00,71.61,71.61,71.56,71.57,3908.0,61.6717,61.6717,61.6286,61.6372,3908.0
2017-11-30 10:40:00,71.57,71.6,71.57,71.6,4580.0,61.6372,61.6631,61.6372,61.6631,4580.0
2017-11-30 10:45:00,71.61,71.63,71.61,71.63,10767.0,61.6717,61.6889,61.6717,61.6889,10767.0
2017-11-30 10:50:00,71.63,71.63,71.6,71.61,19195.0,61.6889,61.6889,61.6631,61.6717,19195.0
2017-11-30 10:55:00,71.62,71.69,71.62,71.68,7079.0,61.6803,61.7406,61.6803,61.732,7079.0
2017-11-30 11:00:00,71.67,71.73,71.67,71.7,7337.0,61.7233,61.775,61.7233,61.7492,7337.0
2017-11-30 11:05:00,71.7,71.72,71.69,71.69,3300.0,61.7492,61.7664,61.7406,61.7406,3300.0
2017-11-30 11:10:00,71.7,71.71,71.68,71.7,7515.0,61.7492,61.7578,61.732,61.7492,7515.0
2017-11-30 11:15:00,71.72,71.76,71.72,71.74,21638.0,61.7664,61.8009,61.7664,61.7836,21638.0
2017-11-30 11:20:00,71.74,71.74,71.66,71.69,17599.0,61.7836,61.7836,61.7147,61.7406,17599.0
2017-11-30 11:25:00,71.67,71.67,71.6,71.62,7764.0,61.7233,61.7233,61.6631,61.6803,7764.0
2017-11-30 11:30:00,71.61,71.64,71.57,71.6,10414.0,61.6717,61.6975,61.6372,61.6631,10414.0
2017-11-30 11:35:00,71.59,71.61,71.58,71.61,16429.0,61.6544,61.6717,61.6458,61.6717,16429.0
2017-11-30 11:40:00,71.62,71.62,71.58,71.6,3600.0,61.6803,61.6803,61.6458,61.6631,3600.0
2017-11-30 11:45:00,71.59,71.6,71.57,71.59,4101.0,61.6544,61.6631,61.6372,61.6544,4101.0
2017-11-30 11:50:00,71.6,71.6,71.58,71.59,7959.0,61.6631,61.6631,61.6458,61.6544,7959.0
2017-11-30 11:55:00,71.59,71.61,71.59,71.61,6306.0,61.6544,61.6717,61.6544,61.6717,6306.0
2017-11-30 12:00:00,71.61,71.63,71.61,71.62,14000.0,61.6717,61.6889,61.6717,61.6803,14000.0
2017-11-30 12:05:00,71.61,71.66,71.61,71.66,6186.0,61.6717,61.7147,61.6717,61.7147,6186.0
2017-11-30 12:10:00,71.66,71.7,71.65,71.7,13845.0,61.7147,61.7492,61.7061,61.7492,13845.0
2017-11-30 12:15:00,71.71,71.73,71.7,71.72,46146.0,61.7578,61.775,61.7492,61.7664,46146.0
2017-11-30 12:20:00,71.73,71.77,71.73,71.76,119790.0,61.775,61.8095,61.775,61.8009,119790.0
2017-11-30 12:25:00,71.76,71.76,71.74,71.76,6395.0,61.8009,61.8009,61.7836,61.8009,6395.0
2017-11-30 12:30:00,71.75,71.79,71.75,71.78,12762.0,61.7922,61.8267,61.7922,61.8181,12762.0
2017-11-30 12:35:00,71.77,71.81,71.76,71.8,24943.0,61.8095,61.8439,61.8009,61.8353,24943.0
2017-11-30 12:40:00,71.81,71.85,71.79,71.84,195267.0,61.8439,61.8784,61.8267,61.8698,195267.0
2017-11-30 12:45:00,71.84,71.89,71.84,71.87,394568.0,61.8698,61.9128,61.8698,61.8956,394568.0
2017-11-30 12:50:00,71.86,71.86,71.81,71.81,16684.0,61.887,61.887,61.8439,61.8439,16684.0
2017-11-30 12:55:00,71.8,71.8,71.76,71.8,13267.0,61.8353,61.8353,61.8009,61.8353,13267.0
2017-11-30 13:00:00,71.79,71.85,71.79,71.82,35865.0,61.8267,61.8784,61.8267,61.8525,35865.0
2017-11-30 13:05:00,71.83,71.83,71.8,71.8,17804.0,61.8611,61.8611,61.8353,61.8353,17804.0
2017-11-30 13:10:00,71.8,71.81,71.78,71.8,26941.0,61.8353,61.8439,61.8181,61.8353,26941.0
2017-11-30 13:15:00,71.8,71.8,71.75,71.76,10393.0,61.8353,61.8353,61.7922,61.8009,10393.0
2017-11-30 13:20:00,71.76,71.77,71.74,71.74,20254.0,61.8009,61.8095,61.7836,61.7836,20254.0
2017-11-30 13:25:00,71.74,71.78,71.74,71.77,10601.0,61.7836,61.8181,61.7836,61.8095,10601.0
2017-11-30 13:30:00,71.77,71.77,71.74,71.75,11846.0,61.8095,61.8095,61.7836,61.7922,11846.0
2017-11-30 13:35:00,71.75,71.77,71.73,71.73,7045.0,61.7922,61.8095,61.775,61.775,7045.0
2017-11-30 13:40:00,71.73,71.73,71.69,71.69,10396.0,61.775,61.775,61.7406,61.7406,10396.0
2017-11-30 13:45:00,71.69,71.71,71.69,71.7,31052.0,61.7406,61.7578,61.7406,61.7492,31052.0
2017-11-30 13:50:00,71.69,71.69,71.66,71.66,5567.0,61.7406,61.7406,61.7147,61.7147,5567.0
2017-11-30 13:55:00,71.66,71.7,71.65,71.7,8871.0,61.7147,61.7492,61.7061,61.7492,8871.0
2017-11-30 14:00:00,71.7,71.71,71.68,71.69,6873.0,61.7492,61.7578,61.732,61.7406,6873.0
2017-11-30 14:05:00,71.69,71.69,71.66,71.66,10738.0,61.7406,61.7406,61.7147,61.7147,10738.0
2017-11-30 14:10:00,71.66,71.7,71.65,71.7,2700.0,61.7147,61.7492,61.7061,61.7492,2700.0
2017-11-30 14:15:00,71.69,71.7,71.68,71.69,5014.0,61.7406,61.7492,61.732,61.7406,5014.0
2017-11-30 14:20:00,71.69,71.71,71.68,71.7,130123.0,61.7406,61.7578,61.732,61.7492,130123.0
2017-11-30 14:25:00,71.7,71.76,71.7,71.76,23401.0,61.7492,61.8009,61.7492,61.8009,23401.0
2017-11-30 14:30:00,71.76,71.76,71.72,71.72,13828.0,61.8009,61.8009,61.7664,61.7664,13828.0
2017-11-30 14:35:00,71.72,71.72,71.68,71.69,22940.0,61.7664,61.7664,61.732,61.7406,22940.0
2017-11-30 14:40:00,71.69,71.7,71.68,71.69,16692.0,61.7406,61.7492,61.732,61.7406,16692.0
2017-11-30 14:45:00,71.69,71.7,71.68,71.69,27098.0,61.7406,61.7492,61.732,61.7406,27098.0
2017-11-30 14:50:00,71.69,71.7,71.68,71.69,7486.0,61.7406,61.7492,61.732,61.7406,7486.0
2017-11-30 14:55:00,71.69,71.7,71.65,71.67,60417.0,61.7406,61.7492,61.7061,61.7233,60417.0
2017-11-30 15:00:00,71.66,71.66,71.62,71.63,15017.0,61.7147,61.7147,61.6803,61.6889,15017.0
2017-11-30 15:05:00,71.62,71.62,71.59,71.59,16300.0,61.6803,61.6803,61.6544,61.6544,16300.0
2017-11-30 15:10:00,71.59,71.64,71.58,71.64,223761.0,61.6544,61.6975,61.6458,61.6975,223761.0
2017-11-30 15:15:00,71.64,71.66,71.63,71.64,13995.0,61.6975,61.7147,61.6889,61.6975,13995.0
2017-11-30 15:20:00,71.63,71.65,71.62,71.64,29820.0,61.6889,61.7061,61.6803,61.6975,29820.0
2017-11-30 15:25:00,71.64,71.66,71.63,71.66,84946.0,61.6975,61.7147,61.6889,61.7147,84946.0
2017-11-30 15:30:00,71.67,71.67,71.63,71.64,8848.0,61.7233,61.7233,61.6889,61.6975,8848.0
2017-11-30 15:35:00,71.64,71.66,71.58,71.58,123210.0,61.6975,61.7147,61.6458,61.6458,123210.0
2017-11-30 15:40:00,71.59,71.62,71.59,71.6,9000.0,61.6544,61.6803,61.6544,61.6631,9000.0
2017-11-30 15:45:00,71.62,71.71,71.6,71.71,153505.0,61.6803,61.7578,61.6631,61.7578,153505.0
2017-11-30 15:50:00,71.74,71.75,71.69,71.72,528613.0,61.7836,61.7922,61.7406,61.7664,528613.0
2017-11-30 15:55:00,71.72,71.73,71.64,71.71,1226865.0,61.7664,61.775,61.6975,61.7578,1226865.0
2017-12-01 09:30:00,71.61,71.64,71.49,71.5,104503.0,61.6717,61.6975,61.5683,61.5769,104503.0
2017-12-01 09:35:00,71.5,71.53,71.48,71.52,139200.0,61.5769,61.6028,61.5597,61.5942,139200.0
2017-12-01 09:40:00,71.52,71.55,71.43,71.43,94424.0,61.5942,61.62,61.5167,61.5167,94424.0
2017-12-01 09:45:00,71.44,71.48,71.43,71.47,46049.0,61.5253,61.5597,61.5167,61.5511,46049.0
2017-12-01 09:50:00,71.47,71.51,71.46,71.47,166164.0,61.5511,61.5855,61.5425,61.5511,166164.0
2017-12-01 09:55:00,71.48,71.49,71.45,71.48,120388.0,61.5597,61.5683,61.5339,61.5597,120388.0
2017-12-01 10:00:00,71.48,71.5,71.44,71.47,262334.0,61.5597,61.5769,61.5253,61.5511,262334.0
2017-12-01 10:05:00,71.47,71.53,71.46,71.53,165011.0,61.5511,61.6028,61.5425,61.6028,165011.0
2017-12-01 10:10:00,71.53,71.56,71.52,71.56,113644.0,61.6028,61.6286,61.5942,61.6286,113644.0
2017-12-01 10:15:00,71.56,71.65,71.55,71.63,75782.0,61.6286,61.7061,61.62,61.6889,75782.0
2017-12-01 10:20:00,71.63,71.64,71.58,71.58,207598.0,61.6889,61.6975,61.6458,61.6458,207598.0
2017-12-01 10:25:00,71.59,71.6,71.58,71.6,186134.0,61.6544,61.6631,61.6458,61.6631,186134.0
2017-12-01 10:30:00,71.61,71.64,71.58,71.59,171628.0,61.6717,61.6975,61.6458,61.6544,171628.0
2017-12-01 10:35:00,71.59,71.6,71.56,71.56,226657.0,61.6544,61.6631,61.6286,61.6286,226657.0
2017-12-01 10:40:00,71.57,71.63,71.57,71.6,160155.0,61.6372,61.6889,61.6372,61.6631,160155.0
2017-12-01 10:45:00,71.6,71.62,71.59,71.62,44694.0,61.6631,61.6803,61.6544,61.6803,44694.0
2017-12-01 10:50:00,71.63,71.66,71.63,71.64,18000.0,61.6889,61.7147,61.6889,61.6975,18000.0
2017-12-01 10:55:00,71.65,71.66,71.62,71.62,92214.0,61.7061,61.7147,61.6803,61.6803,92214.0
2017-12-01 11:00:00,71.62,71.63,71.61,71.63,60073.0,61.6803,61.6889,61.6717,61.6889,60073.0
2017-12-01 11:05:00,71.63,71.63,71.43,71.51,140771.0,61.6889,61.6889,61.5167,61.5855,140771.0
2017-12-01 11:10:00,71.51,71.51,71.04,71.35,230409.0,61.5855,61.5855,61.1808,61.4478,230409.0
2017-12-01 11:15:00,71.35,71.4,71.25,71.36,254988.0,61.4478,61.4908,61.3616,61.4564,254988.0
2017-12-01 11:20:00,71.37,71.37,71.14,71.16,102737.0,61.465,61.465,61.2669,61.2841,102737.0
2017-12-01 11:25:00,71.13,71.22,70.97,71.02,137524.0,61.2583,61.3358,61.1205,61.1636,137524.0
2017-12-01 11:30:00,71.01,71.15,70.79,71.07,116165.0,61.1549,61.2755,60.9655,61.2066,116165.0
2017-12-01 11:35:00,71.06,71.2,71.0,71.18,194124.0,61.198,61.3186,61.1463,61.3013,194124.0
2017-12-01 11:40:00,71.17,71.24,71.13,71.19,68292.0,61.2927,61.353,61.2583,61.31,68292.0
2017-12-01 11:45:00,71.18,71.18,71.05,71.07,58835.0,61.3013,61.3013,61.1894,61.2066,58835.0
2017-12-01 11:50:00,71.04,71.17,70.97,71.15,58181.0,61.1808,61.2927,61.1205,61.2755,58181.0
2017-12-01 11:55:00,71.15,71.24,71.02,71.19,48709.0,61.2755,61.353,61.1636,61.31,48709.0
2017-12-01 12:00:00,71.26,71.3,71.18,71.3,54073.0,61.3702,61.4047,61.3013,61.4047,54073.0
2017-12-01 12:05:00,71.3,71.4,71.25,71.33,42960.0,61.4047,61.4908,61.3616,61.4305,42960.0
2017-12-01 12:10:00,71.31,71.34,71.24,71.28,20660.0,61.4133,61.4391,61.353,61.3875,20660.0
2017-12-01 12:15:00,71.3,71.36,71.21,71.26,45429.0,61.4047,61.4564,61.3272,61.3702,45429.0
2017-12-01 12:20:00,71.27,71.3,71.24,71.3,17660.0,61.3789,61.4047,61.353,61.4047,17660.0
2017-12-01 12:25:00,71.3,71.31,71.25,71.3,20686.0,61.4047,61.4133,61.3616,61.4047,20686.0
2017-12-01 12:30:00,71.3,71.3,71.24,71.24,28340.0,61.4047,61.4047,61.353,61.353,28340.0
2017-12-01 12:35:00,71.24,71.29,71.24,71.27,32567.0,61.353,61.3961,61.353,61.3789,32567.0
2017-12-01 12:40:00,71.26,71.32,71.24,71.31,14595.0,61.3702,61.4219,61.353,61.4133,14595.0
2017-12-01 12:45:00,71.33,71.38,71.31,71.37,16973.0,61.4305,61.4736,61.4133,61.465,16973.0
2017-12-01 12:50:00,71.37,71.41,71.36,71.36,27263.0,61.465,61.4994,61.4564,61.4564,27263.0
2017-12-01 12:55:00,71.38,71.41,71.38,71.4,26410.0,61.4736,61.4994,61.4736,61.4908,26410.0
2017-12-01 13:00:00,71.4,71.41,71.38,71.39,36327.0,61.4908,61.4994,61.4736,61.4822,36327.0
2017-12-01 13:05:00,71.39,71.39,71.35,71.36,38544.0,61.4822,61.4822,61.4478,61.4564,38544.0
2017-12-01 13:10:00,71.36,71.43,71.36,71.43,27747.0,61.4564,61.5167,61.4564,61.5167,27747.0
2017-12-01 13:15:00,71.39,71.41,71.38,71.41,16905.0,61.4822,61.4994,61.4736,61.4994,16905.0
2017-12-01 13:20:00,71.41,71.42,71.4,71.42,38643.0,61.4994,61.508,61.4908,61.508,38643.0
2017-12-01 13:25:00,71.42,71.43,71.41,71.42,15720.0,61.508,61.5167,61.4994,61.508,15720.0
2017-12-01 13:30:00,71.43,71.48,71.42,71.48,39324.0,61.5167,61.5597,61.508,61.5597,39324.0
2017-12-01 13:35:00,71.49,71.49,71.45,71.47,34180.0,61.5683,61.5683,61.5339,61.5511,34180.0
2017-12-01 13:40:00,71.47,71.48,71.42,71.43,50097.0,61.5511,61.5597,61.508,61.5167,50097.0
2017-12-01 13:45:00,71.44,71.44,71.38,71.42,22735.0,61.5253,61.5253,61.4736,61.508,22735.0
2017-12-01 13:50:00,71.42,71.42,71.41,71.41,10378.0,61.508,61.508,61.4994,61.4994,10378.0
2017-12-01 13:55:00,71.42,71.44,71.42,71.42,3300.0,61.508,61.5253,61.508,61.508,3300.0
2017-12-01 14:00:00,71.42,71.46,71.4,71.45,18797.0,61.508,61.5425,61.4908,61.5339,18797.0
2017-12-01 14:05:00,71.45,71.45,71.4,71.42,14009.0,61.5339,61.5339,61.4908,61.508,14009.0
2017-12-01 14:10:00,71.43,71.45,71.42,71.43,17630.0,61.5167,61.5339,61.508,61.5167,17630.0
2017-12-01 14:15:00,71.43,71.45,71.41,71.44,37943.0,61.5167,61.5339,61.4994,61.5253,37943.0
2017-12-01 14:20:00,71.43,71.46,71.43,71.44,14476.0,61.5167,61.5425,61.5167,61.5253,14476.0
2017-12-01 14:25:00,71.43,71.47,71.42,71.46,59627.0,61.5167,61.5511,61.508,61.5425,59627.0
2017-12-01 14:30:00,71.46,71.47,71.44,71.44,34596.0,61.5425,61.5511,61.5253,61.5253,34596.0
2017-12-01 14:35:00,71.44,71.47,71.44,71.45,47956.0,61.5253,61.5511,61.5253,61.5339,47956.0
2017-12-01 14:40:00,71.45,71.46,71.41,71.42,37324.0,61.5339,61.5425,61.4994,61.508,37324.0
2017-12-01 14:45:00,71.41,71.42,71.39,71.4,17800.0,61.4994,61.508,61.4822,61.4908,17800.0
2017-12-01 14:50:00,71.4,71.41,71.37,71.41,41651.0,61.4908,61.4994,61.465,61.4994,41651.0
2017-12-01 14:55:00,71.41,71.42,71.38,71.42,43606.0,61.4994,61.508,61.4736,61.508,43606.0
2017-12-01 15:00:00,71.41,71.41,71.35,71.41,30260.0,61.4994,61.4994,61.4478,61.4994,30260.0
2017-12-01 15:05:00,71.41,71.45,71.41,71.44,26473.0,61.4994,61.5339,61.4994,61.5253,26473.0
2017-12-01 15:10:00,71.45,71.45,71.42,71.42,26271.0,61.5339,61.5339,61.508,61.508,26271.0
2017-12-01 15:15:00,71.42,71.45,71.42,71.44,49933.0,61.508,61.5339,61.508,61.5253,49933.0
2017-12-01 15:20:00,71.44,71.45,71.43,71.44,42304.0,61.5253,61.5339,61.5167,61.5253,42304.0
2017-12-01 15:25:00,71.44,71.46,71.44,71.45,59658.0,61.5253,61.5425,61.5253,61.5339,59658.0
2017-12-01 15:30:00,71.45,71.47,71.43,71.44,138704.0,61.5339,61.5511,61.5167,61.5253,138704.0
2017-12-01 15:35:00,71.45,71.46,71.43,71.45,187235.0,61.5339,61.5425,61.5167,61.5339,187235.0
2017-12-01 15:40:00,71.45,71.53,71.45,71.51,205026.0,61.5339,61.6028,61.5339,61.5855,205026.0
2017-12-01 15:45:00,71.51,71.51,71.45,71.48,174169.0,61.5855,61.5855,61.5339,61.5597,174169.0
2017-12-01 15:50:00,71.48,71.51,71.48,71.48,167157.0,61.5597,61.5855,61.5597,61.5597,167157.0
2017-12-01 15:55:00,71.49,71.51,71.46,71.49,441889.0,61.5683,61.5855,61.5425,61.5683,441889.0
2017-12-04 09:30:00,71.88,72.03,71.87,71.88,44607.0,61.9042,62.0334,61.8956,61.9042,44607.0
2017-12-04 09:35:00,71.88,71.91,71.87,71.91,9100.0,61.9042,61.93,61.8956,61.93,9100.0
2017-12-04 09:40:00,71.93,71.97,71.93,71.95,21151.0,61.9473,61.9817,61.9473,61.9645,21151.0
2017-12-04 09:45:00,71.95,71.95,71.89,71.92,74905.0,61.9645,61.9645,61.9128,61.9386,74905.0
2017-12-04 09:50:00,71.92,71.93,71.89,71.91,140764.0,61.9386,61.9473,61.9128,61.93,140764.0
2017-12-04 09:55:00,71.9,71.91,71.85,71.86,81385.0,61.9214,61.93,61.8784,61.887,81385.0
2017-12-04 10:00:00,71.86,71.88,71.85,71.87,25737.0,61.887,61.9042,61.8784,61.8956,25737.0
2017-12-04 10:05:00,71.86,71.87,71.79,71.81,10208.0,61.887,61.8956,61.8267,61.8439,10208.0
2017-12-04 10:10:00,71.83,71.84,71.79,71.81,15400.0,61.8611,61.8698,61.8267,61.8439,15400.0
2017-12-04 10:15:00,71.81,71.82,71.76,71.78,23192.0,61.8439,61.8525,61.8009,61.8181,23192.0
2017-12-04 10:20:00,71.77,71.84,71.76,71.84,14524.0,61.8095,61.8698,61.8009,61.8698,14524.0
2017-12-04 10:25:00,71.84,71.84,71.81,71.81,29931.0,61.8698,61.8698,61.8439,61.8439,29931.0
2017-12-04 10:30:00,71.82,71.82,71.77,71.78,14686.0,61.8525,61.8525,61.8095,61.8181,14686.0
2017-12-04 10:35:00,71.77,71.82,71.77,71.81,6621.0,61.8095,61.8525,61.8095,61.8439,6621.0
2017-12-04 10:40:00,71.81,71.81,71.71,71.72,14499.0,61.8439,61.8439,61.7578,61.7664,14499.0
2017-12-04 10:45:00,71.7,71.73,71.68,71.7,7300.0,61.7492,61.775,61.732,61.7492,7300.0
2017-12-04 10:50:00,71.71,71.71,71.6,71.61,20578.0,61.7578,61.7578,61.6631,61.6717,20578.0
2017-12-04 10:55:00,71.62,71.65,71.57,71.64,13753.0,61.6803,61.7061,61.6372,61.6975,13753.0
2017-12-04 11:00:00,71.64,71.65,71.61,71.63,12329.0,61.6975,61.7061,61.6717,61.6889,12329.0
2017-12-04 11:05:00,71.63,71.65,71.62,71.62,9109.0,61.6889,61.7061,61.6803,61.6803,9109.0
2017-12-04 11:10:00,71.62,71.65,71.58,71.62,18247.0,61.6803,61.7061,61.6458,61.6803,18247.0
2017-12-04 11:15:00,71.61,71.69,71.61,71.69,7649.0,61.6717,61.7406,61.6717,61.7406,7649.0
2017-12-04 11:20:00,71.7,71.74,71.7,71.73,13218.0,61.7492,61.7836,61.7492,61.775,13218.0
2017-12-04 11:25:00,71.73,71.74,71.69,71.7,11932.0,61.775,61.7836,61.7406,61.7492,11932.0
2017-12-04 11:30:00,71.71,71.72,71.68,71.68,15679.0,61.7578,61.7664,61.732,61.732,15679.0
2017-12-04 11:35:00,71.69,71.76,71.69,71.75,30495.0,61.7406,61.8009,61.7406,61.7922,30495.0
2017-12-04 11:40:00,71.75,71.76,71.73,71.73,4138.0,61.7922,61.8009,61.775,61.775,4138.0
2017-12-04 11:45:00,71.72,71.72,71.69,71.72,4775.0,61.7664,61.7664,61.7406,61.7664,4775.0
2017-12-04 11:50:00,71.72,71.74,71.71,71.71,4706.0,61.7664,61.7836,61.7578,61.7578,4706.0
2017-12-04 11:55:00,71.7,71.73,71.7,71.72,2300.0,61.7492,61.775,61.7492,61.7664,2300.0
2017-12-04 12:00:00,71.72,71.75,71.72,71.73,3251.0,61.7664,61.7922,61.7664,61.775,3251.0
2017-12-04 12:05:00,71.73,71.75,71.73,71.74,4255.0,61.775,61.7922,61.775,61.7836,4255.0
2017-12-04 12:10:00,71.74,71.78,71.72,71.78,11790.0,61.7836,61.8181,61.7664,61.8181,11790.0
2017-12-04 12:15:00,71.77,71.77,71.75,71.75,11593.0,61.8095,61.8095,61.7922,61.7922,11593.0
2017-12-04 12:20:00,71.75,71.76,71.7,71.72,157834.0,61.7922,61.8009,61.7492,61.7664,157834.0
2017-12-04 12:25:00,71.71,71.72,71.67,71.69,31054.0,61.7578,61.7664,61.7233,61.7406,31054.0
2017-12-04 12:30:00,71.7,71.7,71.65,71.68,7030.0,61.7492,61.7492,61.7061,61.732,7030.0
2017-12-04 12:35:00,71.69,71.69,71.65,71.67,2467.0,61.7406,61.7406,61.7061,61.7233,2467.0
2017-12-04 12:40:00,71.68,71.7,71.68,71.69,19454.0,61.732,61.7492,61.732,61.7406,19454.0
2017-12-04 12:45:00,71.7,71.73,71.69,71.72,15662.0,61.7492,61.775,61.7406,61.7664,15662.0
2017-12-04 12:50:00,71.73,71.74,71.73,71.73,58771.0,61.775,61.7836,61.775,61.775,58771.0
2017-12-04 12:55:00,71.73,71.75,71.72,71.74,15200.0,61.775,61.7922,61.7664,61.7836,15200.0
2017-12-04 13:00:00,71.74,71.76,71.74,71.76,5633.0,61.7836,61.8009,61.7836,61.8009,5633.0
2017-12-04 13:05:00,71.76,71.79,71.74,71.75,24653.0,61.8009,61.8267,61.7836,61.7922,24653.0
2017-12-04 13:10:00,71.75,71.78,71.74,71.78,4710.0,61.7922,61.8181,61.7836,61.8181,4710.0
2017-12-04 13:15:00,71.78,71.78,71.74,71.76,4959.0,61.8181,61.8181,61.7836,61.8009,4959.0
2017-12-04 13:20:00,71.76,71.77,71.76,71.77,1237.0,61.8009,61.8095,61.8009,61.8095,1237.0
2017-12-04 13:25:00,71.78,71.79,71.76,71.77,4003.0,61.8181,61.8267,61.8009,61.8095,4003.0
2017-12-04 13:30:00,71.76,71.78,71.76,71.78,4469.0,61.8009,61.8181,61.8009,61.8181,4469.0
2017-12-04 13:35:00,71.78,71.79,71.77,71.78,5100.0,61.8181,61.8267,61.8095,61.8181,5100.0
2017-12-04 13:40:00,71.78,71.79,71.77,71.79,10933.0,61.8181,61.8267,61.8095,61.8267,10933.0
2017-12-04 13:45:00,71.79,71.8,71.76,71.77,10626.0,61.8267,61.8353,61.8009,61.8095,10626.0
2017-12-04 13:50:00,71.77,71.77,71.76,71.77,3472.0,61.8095,61.8095,61.8009,61.8095,3472.0
2017-12-04 13:55:00,71.78,71.78,71.77,71.78,3664.0,61.8181,61.8181,61.8095,61.8181,3664.0
2017-12-04 14:00:00,71.77,71.77,71.74,71.74,6456.0,61.8095,61.8095,61.7836,61.7836,6456.0
2017-12-04 14:05:00,71.74,71.74,71.7,71.7,6886.0,61.7836,61.7836,61.7492,61.7492,6886.0
2017-12-04 14:10:00,71.69,71.7,71.68,71.69,8532.0,61.7406,61.7492,61.732,61.7406,8532.0
2017-12-04 14:15:00,71.68,71.7,71.64,71.65,19940.0,61.732,61.7492,61.6975,61.7061,19940.0
2017-12-04 14:20:00,71.65,71.68,71.63,71.63,8468.0,61.7061,61.732,61.6889,61.6889,8468.0
2017-12-04 14:25:00,71.64,71.65,71.62,71.63,9942.0,61.6975,61.7061,61.6803,61.6889,9942.0
2017-12-04 14:30:00,71.62,71.62,71.57,71.58,51582.0,61.6803,61.6803,61.6372,61.6458,51582.0
2017-12-04 14:35:00,71.58,71.61,71.58,71.61,7554.0,61.6458,61.6717,61.6458,61.6717,7554.0
2017-12-04 14:40:00,71.62,71.62,71.56,71.59,11308.0,61.6803,61.6803,61.6286,61.6544,11308.0
2017-12-04 14:45:00,71.59,71.61,71.57,71.57,24654.0,61.6544,61.6717,61.6372,61.6372,24654.0
2017-12-04 14:50:00,71.56,71.6,71.55,71.6,19864.0,61.6286,61.6631,61.62,61.6631,19864.0
2017-12-04 14:55:00,71.6,71.61,71.57,71.59,10538.0,61.6631,61.6717,61.6372,61.6544,10538.0
2017-12-04 15:00:00,71.58,71.58,71.54,71.58,52564.0,61.6458,61.6458,61.6114,61.6458,52564.0
2017-12-04 15:05:00,71.57,71.59,71.54,71.58,33583.0,61.6372,61.6544,61.6114,61.6458,33583.0
2017-12-04 15:10:00,71.58,71.59,71.55,71.55,10982.0,61.6458,61.6544,61.62,61.62,10982.0
2017-12-04 15:15:00,71.55,71.56,71.53,71.53,9585.0,61.62,61.6286,61.6028,61.6028,9585.0
2017-12-04 15:20:00,71.54,71.57,71.53,71.56,31132.0,61.6114,61.6372,61.6028,61.6286,31132.0
2017-12-04 15:25:00,71.56,71.57,71.52,71.53,7744.0,61.6286,61.6372,61.5942,61.6028,7744.0
2017-12-04 15:30:00,71.52,71.55,71.49,71.49,16985.0,61.5942,61.62,61.5683,61.5683,16985.0
2017-12-04 15:35:00,71.5,71.5,71.42,71.43,21458.0,61.5769,61.5769,61.508,61.5167,21458.0
2017-12-04 15:40:00,71.43,71.46,71.42,71.44,139586.0,61.5167,61.5425,61.508,61.5253,139586.0
2017-12-04 15:45:00,71.44,71.44,71.38,71.39,217807.0,61.5253,61.5253,61.4736,61.4822,217807.0
2017-12-04 15:50:00,71.39,71.43,71.38,71.41,172076.0,61.4822,61.5167,61.4736,61.4994,172076.0
2017-12-04 15:55:00,71.4,71.43,71.37,71.37,305116.0,61.4908,61.5167,61.465,61.465,305116.0
2017-12-05 09:30:00,71.43,71.43,71.35,71.41,61189.0,61.5167,61.5167,61.4478,61.4994,61189.0
2017-12-05 09:35:00,71.42,71.43,71.4,71.42,77128.0,61.508,61.5167,61.4908,61.508,77128.0
2017-12-05 09:40:00,71.42,71.43,71.39,71.41,37984.0,61.508,61.5167,61.4822,61.4994,37984.0
2017-12-05 09:45:00,71.42,71.42,71.37,71.4,53433.0,61.508,61.508,61.465,61.4908,53433.0
2017-12-05 09:50:00,71.4,71.41,71.36,71.37,159876.0,61.4908,61.4994,61.4564,61.465,159876.0
2017-12-05 09:55:00,71.37,71.42,71.35,71.36,33292.0,61.465,61.508,61.4478,61.4564,33292.0
2017-12-05 10:00:00,71.36,71.43,71.36,71.43,46957.0,61.4564,61.5167,61.4564,61.5167,46957.0
2017-12-05 10:05:00,71.43,71.43,71.37,71.39,45636.0,61.5167,61.5167,61.465,61.4822,45636.0
2017-12-05 10:10:00,71.39,71.41,71.37,71.39,83797.0,61.4822,61.4994,61.465,61.4822,83797.0
2017-12-05 10:15:00,71.39,71.45,71.38,71.45,11806.0,61.4822,61.5339,61.4736,61.5339,11806.0
2017-12-05 10:20:00,71.46,71.47,71.44,71.45,7778.0,61.5425,61.5511,61.5253,61.5339,7778.0
2017-12-05 10:25:00,71.44,71.47,71.43,71.44,3890.0,61.5253,61.5511,61.5167,61.5253,3890.0
2017-12-05 10:30:00,71.43,71.46,71.42,71.45,8625.0,61.5167,61.5425,61.508,61.5339,8625.0
2017-12-05 10:35:00,71.45,71.48,71.42,71.42,11692.0,61.5339,61.5597,61.508,61.508,11692.0
2017-12-05 10:40:00,71.42,71.46,71.42,71.45,5837.0,61.508,61.5425,61.508,61.5339,5837.0
2017-12-05 10:45:00,71.46,71.49,71.44,71.48,18907.0,61.5425,61.5683,61.5253,61.5597,18907.0
2017-12-05 10:50:00,71.49,71.49,71.46,71.48,7196.0,61.5683,61.5683,61.5425,61.5597,7196.0
2017-12-05 10:55:00,71.47,71.53,71.47,71.53,27857.0,61.5511,61.6028,61.5511,61.6028,27857.0
2017-12-05 11:00:00,71.53,71.56,71.53,71.54,24466.0,61.6028,61.6286,61.6028,61.6114,24466.0
2017-12-05 11:05:00,71.55,71.56,71.53,71.56,4982.0,61.62,61.6286,61.6028,61.6286,4982.0
2017-12-05 11:10:00,71.56,71.58,71.55,71.56,71466.0,61.6286,61.6458,61.62,61.6286,71466.0
2017-12-05 11:15:00,71.56,71.57,71.55,71.56,6239.0,61.6286,61.6372,61.62,61.6286,6239.0
2017-12-05 11:20:00,71.55,71.58,71.54,71.56,12156.0,61.62,61.6458,61.6114,61.6286,12156.0
2017-12-05 11:25:00,71.56,71.58,71.56,71.57,7569.0,61.6286,61.6458,61.6286,61.6372,7569.0
2017-12-05 11:30:00,71.57,71.58,71.54,71.55,181753.0,61.6372,61.6458,61.6114,61.62,181753.0
2017-12-05 11:35:00,71.55,71.55,71.5,71.51,47588.0,61.62,61.62,61.5769,61.5855,47588.0
2017-12-05 11:40:00,71.52,71.54,71.51,71.52,24340.0,61.5942,61.6114,61.5855,61.5942,24340.0
2017-12-05 11:45:00,71.53,71.53,71.51,71.53,17853.0,61.6028,61.6028,61.5855,61.6028,17853.0
2017-12-05 11:50:00,71.53,71.53,71.5,71.5,17584.0,61.6028,61.6028,61.5769,61.5769,17584.0
2017-12-05 11:55:00,71.49,71.49,71.44,71.45,18789.0,61.5683,61.5683,61.5253,61.5339,18789.0
2017-12-05 12:00:00,71.44,71.45,71.38,71.38,31499.0,61.5253,61.5339,61.4736,61.4736,31499.0
2017-12-05 12:05:00,71.39,71.41,71.38,71.4,12905.0,61.4822,61.4994,61.4736,61.4908,12905.0
2017-12-05 12:10:00,71.41,71.43,71.41,71.42,9541.0,61.4994,61.5167,61.4994,61.508,9541.0
2017-12-05 12:15:00,71.42,71.43,71.39,71.42,55471.0,61.508,61.5167,61.4822,61.508,55471.0
2017-12-05 12:20:00,71.41,71.41,71.38,71.39,25269.0,61.4994,61.4994,61.4736,61.4822,25269.0
2017-12-05 12:25:00,71.4,71.43,71.4,71.42,10744.0,61.4908,61.5167,61.4908,61.508,10744.0
2017-12-05 12:30:00,71.41,71.44,71.41,71.44,9351.0,61.4994,61.5253,61.4994,61.5253,9351.0
2017-12-05 12:35:00,71.44,71.44,71.42,71.42,11644.0,61.5253,61.5253,61.508,61.508,11644.0
2017-12-05 12:40:00,71.43,71.43,71.4,71.42,30898.0,61.5167,61.5167,61.4908,61.508,30898.0
2017-12-05 12:45:00,71.42,71.43,71.4,71.4,22739.0,61.508,61.5167,61.4908,61.4908,22739.0
2017-12-05 12:50:00,71.4,71.41,71.37,71.38,67932.0,61.4908,61.4994,61.465,61.4736,67932.0
2017-12-05 12:55:00,71.39,71.4,71.34,71.35,8129.0,61.4822,61.4908,61.4391,61.4478,8129.0
2017-12-05 13:00:00,71.35,71.36,71.33,71.35,6846.0,61.4478,61.4564,61.4305,61.4478,6846.0
2017-12-05 13:05:00,71.36,71.36,71.33,71.33,6976.0,61.4564,61.4564,61.4305,61.4305,6976.0
2017-12-05 13:10:00,71.34,71.36,71.33,71.36,8300.0,61.4391,61.4564,61.4305,61.4564,8300.0
2017-12-05 13:15:00,71.35,71.37,71.33,71.37,5538.0,61.4478,61.465,61.4305,61.465,5538.0
2017-12-05 13:20:00,71.37,71.41,71.37,71.39,8838.0,61.465,61.4994,61.465,61.4822,8838.0
2017-12-05 13:25:00,71.4,71.4,71.37,71.39,4367.0,61.4908,61.4908,61.465,61.4822,4367.0
2017-12-05 13:30:00,71.39,71.4,71.37,71.38,3671.0,61.4822,61.4908,61.465,61.4736,3671.0
2017-12-05 13:35:00,71.37,71.41,71.37,71.38,10594.0,61.465,61.4994,61.465,61.4736,10594.0
2017-12-05 13:40:00,71.38,71.39,71.37,71.39,4818.0,61.4736,61.4822,61.465,61.4822,4818.0
2017-12-05 13:45:00,71.38,71.38,71.36,71.37,21716.0,61.4736,61.4736,61.4564,61.465,21716.0
2017-12-05 13:50:00,71.38,71.39,71.36,71.37,7747.0,61.4736,61.4822,61.4564,61.465,7747.0
2017-12-05 13:55:00,71.37,71.38,71.35,71.37,8881.0,61.465,61.4736,61.4478,61.465,8881.0
2017-12-05 14:00:00,71.38,71.39,71.37,71.38,7965.0,61.4736,61.4822,61.465,61.4736,7965.0
2017-12-05 14:05:00,71.38,71.4,71.37,71.39,6851.0,61.4736,61.4908,61.465,61.4822,6851.0
2017-12-05 14:10:00,71.39,71.39,71.35,71.35,15985.0,61.4822,61.4822,61.4478,61.4478,15985.0
2017-12-05 14:15:00,71.35,71.35,71.3,71.31,10160.0,61.4478,61.4478,61.4047,61.4133,10160.0
2017-12-05 14:20:00,71.3,71.31,71.26,71.28,57058.0,61.4047,61.4133,61.3702,61.3875,57058.0
2017-12-05 14:25:00,71.29,71.31,71.29,71.29,51538.0,61.3961,61.4133,61.3961,61.3961,51538.0
2017-12-05 14:30:00,71.29,71.29,71.23,71.25,295012.0,61.3961,61.3961,61.3444,61.3616,295012.0
2017-12-05 14:35:00,71.25,71.27,71.22,71.23,20563.0,61.3616,61.3789,61.3358,61.3444,20563.0
2017-12-05 14:40:00,71.23,71.25,71.22,71.25,7706.0,61.3444,61.3616,61.3358,61.3616,7706.0
2017-12-05 14:45:00,71.24,71.24,71.19,71.2,92556.0,61.353,61.353,61.31,61.3186,92556.0
2017-12-05 14:50:00,71.21,71.23,71.18,71.2,36252.0,61.3272,61.3444,61.3013,61.3186,36252.0
2017-12-05 14:55:00,71.2,71.21,71.15,71.19,12264.0,61.3186,61.3272,61.2755,61.31,12264.0
2017-12-05 15:00:00,71.19,71.2,71.17,71.2,9036.0,61.31,61.3186,61.2927,61.3186,9036.0
2017-12-05 15:05:00,71.19,71.22,71.18,71.19,7650.0,61.31,61.3358,61.3013,61.31,7650.0
2017-12-05 15:10:00,71.19,71.2,71.17,71.2,10276.0,61.31,61.3186,61.2927,61.3186,10276.0
2017-12-05 15:15:00,71.2,71.2,71.13,71.16,32807.0,61.3186,61.3186,61.2583,61.2841,32807.0
2017-12-05 15:20:00,71.16,71.2,71.15,71.2,11039.0,61.2841,61.3186,61.2755,61.3186,11039.0
2017-12-05 15:25:00,71.21,71.23,71.2,71.2,45866.0,61.3272,61.3444,61.3186,61.3186,45866.0
2017-12-05 15:30:00,71.2,71.21,71.18,71.18,29557.0,61.3186,61.3272,61.3013,61.3013,29557.0
2017-12-05 15:35:00,71.17,71.18,71.15,71.15,26871.0,61.2927,61.3013,61.2755,61.2755,26871.0
2017-12-05 15:40:00,71.15,71.19,71.14,71.17,14783.0,61.2755,61.31,61.2669,61.2927,14783.0
2017-12-05 15:45:00,71.16,71.17,71.11,71.14,19957.0,61.2841,61.2927,61.2411,61.2669,19957.0
2017-12-05 15:50:00,71.13,71.13,71.1,71.12,16581.0,61.2583,61.2583,61.2325,61.2497,16581.0
2017-12-05 15:55:00,71.13,71.18,71.13,71.13,126570.0,61.2583,61.3013,61.2583,61.2583,126570.0
2017-12-06 09:30:00,71.01,71.01,70.91,70.94,75953.0,61.1549,61.1549,61.0688,61.0947,75953.0
2017-12-06 09:35:00,70.93,70.98,70.92,70.98,20372.0,61.086,61.1291,61.0774,61.1291,20372.0
2017-12-06 09:40:00,70.98,71.02,70.98,71.0,14363.0,61.1291,61.1636,61.1291,61.1463,14363.0
2017-12-06 09:45:00,71.0,71.0,70.96,70.96,14179.0,61.1463,61.1463,61.1119,61.1119,14179.0
2017-12-06 09:50:00,70.96,70.96,70.9,70.92,5347.0,61.1119,61.1119,61.0602,61.0774,5347.0
2017-12-06 09:55:00,70.93,71.02,70.93,70.99,11269.0,61.086,61.1636,61.086,61.1377,11269.0
2017-12-06 10:00:00,71.0,71.05,70.99,71.02,17926.0,61.1463,61.1894,61.1377,61.1636,17926.0
2017-12-06 10:05:00,71.02,71.03,71.01,71.02,18148.0,61.1636,61.1722,61.1549,61.1636,18148.0
2017-12-06 10:10:00,71.02,71.02,70.96,70.97,7383.0,61.1636,61.1636,61.1119,61.1205,7383.0
2017-12-06 10:15:00,70.98,70.99,70.94,70.96,7834.0,61.1291,61.1377,61.0947,61.1119,7834.0
2017-12-06 10:20:00,70.95,70.96,70.93,70.94,17875.0,61.1033,61.1119,61.086,61.0947,17875.0
2017-12-06 10:25:00,70.94,70.96,70.94,70.95,49341.0,61.0947,61.1119,61.0947,61.1033,49341.0
2017-12-06 10:30:00,70.96,71.0,70.96,70.97,21657.0,61.1119,61.1463,61.1119,61.1205,21657.0
2017-12-06 10:35:00,70.96,70.97,70.92,70.92,8227.0,61.1119,61.1205,61.0774,61.0774,8227.0
2017-12-06 10:40:00,70.93,70.97,70.93,70.95,10352.0,61.086,61.1205,61.086,61.1033,10352.0
2017-12-06 10:45:00,70.96,71.03,70.96,71.02,9086.0,61.1119,61.1722,61.1119,61.1636,9086.0
2017-12-06 10:50:00,71.01,71.04,71.01,71.04,10608.0,61.1549,61.1808,61.1549,61.1808,10608.0
2017-12-06 10:55:00,71.03,71.09,71.03,71.08,3948.0,61.1722,61.2238,61.1722,61.2152,3948.0
2017-12-06 11:00:00,71.08,71.08,71.06,71.07,6320.0,61.2152,61.2152,61.198,61.2066,6320.0
2017-12-06 11:05:00,71.07,71.07,71.06,71.07,2814.0,61.2066,61.2066,61.198,61.2066,2814.0
2017-12-06 11:10:00,71.06,71.06,71.04,71.05,15312.0,61.198,61.198,61.1808,61.1894,15312.0
2017-12-06 11:15:00,71.05,71.05,71.01,71.02,4416.0,61.1894,61.1894,61.1549,61.1636,4416.0
2017-12-06 11:20:00,71.03,71.09,71.03,71.05,102541.0,61.1722,61.2238,61.1722,61.1894,102541.0
2017-12-06 11:25:00,71.04,71.04,70.98,70.99,66703.0,61.1808,61.1808,61.1291,61.1377,66703.0
2017-12-06 11:30:00,70.98,71.01,70.98,70.99,24201.0,61.1291,61.1549,61.1291,61.1377,24201.0
2017-12-06 11:35:00,71.0,71.02,71.0,71.0,3849.0,61.1463,61.1636,61.1463,61.1463,3849.0
2017-12-06 11:40:00,71.02,71.03,71.0,71.01,7246.0,61.1636,61.1722,61.1463,61.1549,7246.0
2017-12-06 11:45:00,71.01,71.03,71.0,71.01,6666.0,61.1549,61.1722,61.1463,61.1549,6666.0
2017-12-06 11:50:00,71.02,71.03,71.01,71.01,5396.0,61.1636,61.1722,61.1549,61.1549,5396.0
2017-12-06 11:55:00,71.0,71.0,70.97,70.99,5813.0,61.1463,61.1463,61.1205,61.1377,5813.0
2017-12-06 12:00:00,70.98,70.98,70.96,70.97,6407.0,61.1291,61.1291,61.1119,61.1205,6407.0
2017-12-06 12:05:00,70.97,70.98,70.95,70.97,3739.0,61.1205,61.1291,61.1033,61.1205,3739.0
2017-12-06 12:10:00,70.98,70.99,70.98,70.98,7607.0,61.1291,61.1377,61.1291,61.1291,7607.0
2017-12-06 12:15:00,70.98,70.98,70.93,70.93,22378.0,61.1291,61.1291,61.086,61.086,22378.0
2017-12-06 12:20:00,70.92,70.93,70.91,70.91,5516.0,61.0774,61.086,61.0688,61.0688,5516.0
2017-12-06 12:25:00,70.92,70.93,70.92,70.92,1550.0,61.0774,61.086,61.0774,61.0774,1550.0
2017-12-06 12:30:00,70.92,70.95,70.92,70.95,11036.0,61.0774,61.1033,61.0774,61.1033,11036.0
2017-12-06 12:35:00,70.95,70.96,70.95,70.95,3841.0,61.1033,61.1119,61.1033,61.1033,3841.0
2017-12-06 12:40:00,70.96,70.98,70.96,70.98,1183.0,61.1119,61.1291,61.1119,61.1291,1183.0
2017-12-06 12:45:00,70.97,70.99,70.97,70.99,5454.0,61.1205,61.1377,61.1205,61.1377,5454.0
2017-12-06 12:50:00,70.99,71.0,70.98,70.98,12876.0,61.1377,61.1463,61.1291,61.1291,12876.0
2017-12-06 12:55:00,70.98,70.99,70.97,70.99,8306.0,61.1291,61.1377,61.1205,61.1377,8306.0
2017-12-06 13:00:00,70.98,70.99,70.97,70.97,4333.0,61.1291,61.1377,61.1205,61.1205,4333.0
2017-12-06 13:05:00,70.97,70.97,70.96,70.96,11704.0,61.1205,61.1205,61.1119,61.1119,11704.0
2017-12-06 13:10:00,70.96,70.98,70.96,70.98,10256.0,61.1119,61.1291,61.1119,61.1291,10256.0
2017-12-06 13:15:00,70.98,71.01,70.98,70.99,11285.0,61.1291,61.1549,61.1291,61.1377,11285.0
2017-12-06 13:20:00,70.98,70.99,70.98,70.98,3426.0,61.1291,61.1377,61.1291,61.1291,3426.0
2017-12-06 13:25:00,70.98,71.0,70.98,70.99,1017.0,61.1291,61.1463,61.1291,61.1377,1017.0
2017-12-06 13:30:00,71.0,71.03,70.99,71.03,28991.0,61.1463,61.1722,61.1377,61.1722,28991.0
2017-12-06 13:35:00,71.03,71.04,71.02,71.03,11520.0,61.1722,61.1808,61.1636,61.1722,11520.0
2017-12-06 13:40:00,71.04,71.05,71.04,71.04,8539.0,61.1808,61.1894,61.1808,61.1808,8539.0
2017-12-06 13:45:00,71.04,71.06,71.04,71.05,3700.0,61.1808,61.198,61.1808,61.1894,3700.0
2017-12-06 13:50:00,71.04,71.07,71.04,71.05,3785.0,61.1808,61.2066,61.1808,61.1894,3785.0
2017-12-06 13:55:00,71.06,71.06,71.04,71.06,13431.0,61.198,61.198,61.1808,61.198,13431.0
2017-12-06 14:00:00,71.05,71.1,71.05,71.09,2887.0,61.1894,61.2325,61.1894,61.2238,2887.0
2017-12-06 14:05:00,71.09,71.1,71.06,71.06,10147.0,61.2238,61.2325,61.198,61.198,10147.0
2017-12-06 14:10:00,71.06,71.07,71.05,71.06,7970.0,61.198,61.2066,61.1894,61.198,7970.0
2017-12-06 14:15:00,71.06,71.09,71.05,71.08,7389.0,61.198,61.2238,61.1894,61.2152,7389.0
2017-12-06 14:20:00,71.08,71.09,71.05,71.07,6880.0,61.2152,61.2238,61.1894,61.2066,6880.0
2017-12-06 14:25:00,71.07,71.08,71.05,71.06,9433.0,61.2066,61.2152,61.1894,61.198,9433.0
2017-12-06 14:30:00,71.06,71.07,71.05,71.06,12524.0,61.198,61.2066,61.1894,61.198,12524.0
2017-12-06 14:35:00,71.07,71.12,71.06,71.09,11492.0,61.2066,61.2497,61.198,61.2238,11492.0
2017-12-06 14:40:00,71.09,71.1,71.08,71.09,54100.0,61.2238,61.2325,61.2152,61.2238,54100.0
2017-12-06 14:45:00,71.09,71.1,71.07,71.08,11421.0,61.2238,61.2325,61.2066,61.2152,11421.0
2017-12-06 14:50:00,71.08,71.09,71.06,71.07,7275.0,61.2152,61.2238,61.198,61.2066,7275.0
2017-12-06 14:55:00,71.06,71.08,71.06,71.08,7595.0,61.198,61.2152,61.198,61.2152,7595.0
2017-12-06 15:00:00,71.07,71.08,71.07,71.08,5649.0,61.2066,61.2152,61.2066,61.2152,5649.0
2017-12-06 15:05:00,71.08,71.1,71.07,71.09,9920.0,61.2152,61.2325,61.2066,61.2238,9920.0
2017-12-06 15:10:00,71.1,71.11,71.08,71.09,13566.0,61.2325,61.2411,61.2152,61.2238,13566.0
2017-12-06 15:15:00,71.09,71.11,71.08,71.09,18633.0,61.2238,61.2411,61.2152,61.2238,18633.0
2017-12-06 15:20:00,71.08,71.09,71.06,71.06,14521.0,61.2152,61.2238,61.198,61.198,14521.0
2017-12-06 15:25:00,71.07,71.08,71.05,71.06,19059.0,61.2066,61.2152,61.1894,61.198,19059.0
2017-12-06 15:30:00,71.07,71.07,71.02,71.02,29053.0,61.2066,61.2066,61.1636,61.1636,29053.0
2017-12-06 15:35:00,71.02,71.03,71.0,71.0,56454.0,61.1636,61.1722,61.1463,61.1463,56454.0
2017-12-06 15:40:00,71.01,71.02,71.0,71.02,6796.0,61.1549,61.1636,61.1463,61.1636,6796.0
2017-12-06 15:45:00,71.03,71.04,71.03,71.03,6585.0,61.1722,61.1808,61.1722,61.1722,6585.0
2017-12-06 15:50:00,71.02,71.02,70.99,71.01,10979.0,61.1636,61.1636,61.1377,61.1549,10979.0
2017-12-06 15:55:00,71.01,71.01,70.98,71.0,7215.0,61.1549,61.1549,61.1291,61.1463,7215.0
2017-12-07 09:30:00,70.94,70.97,70.91,70.97,91496.0,61.0947,61.1205,61.0688,61.1205,91496.0
2017-12-07 09:35:00,70.97,71.04,70.95,71.03,102276.0,61.1205,61.1808,61.1033,61.1722,102276.0
2017-12-07 09:40:00,71.03,71.04,70.99,71.01,14411.0,61.1722,61.1808,61.1377,61.1549,14411.0
2017-12-07 09:45:00,71.03,71.07,71.02,71.05,26730.0,61.1722,61.2066,61.1636,61.1894,26730.0
2017-12-07 09:50:00,71.06,71.08,71.06,71.06,62222.0,61.198,61.2152,61.198,61.198,62222.0
2017-12-07 09:55:00,71.07,71.09,71.06,71.09,44569.0,61.2066,61.2238,61.198,61.2238,44569.0
2017-12-07 10:00:00,71.09,71.09,71.04,71.06,20958.0,61.2238,61.2238,61.1808,61.198,20958.0
2017-12-07 10:05:00,71.06,71.08,71.04,71.04,11770.0,61.198,61.2152,61.1808,61.1808,11770.0
2017-12-07 10:10:00,71.05,71.09,71.05,71.07,22202.0,61.1894,61.2238,61.1894,61.2066,22202.0
2017-12-07 10:15:00,71.07,71.1,71.05,71.09,27103.0,61.2066,61.2325,61.1894,61.2238,27103.0
2017-12-07 10:20:00,71.09,71.12,71.09,71.1,24526.0,61.2238,61.2497,61.2238,61.2325,24526.0
2017-12-07 10:25:00,71.11,71.13,71.11,71.11,8593.0,61.2411,61.2583,61.2411,61.2411,8593.0
2017-12-07 10:30:00,71.12,71.15,71.11,71.15,4547.0,61.2497,61.2755,61.2411,61.2755,4547.0
2017-12-07 10:35:00,71.14,71.17,71.14,71.17,11897.0,61.2669,61.2927,61.2669,61.2927,11897.0
2017-12-07 10:40:00,71.17,71.17,71.15,71.16,7096.0,61.2927,61.2927,61.2755,61.2841,7096.0
2017-12-07 10:45:00,71.17,71.18,71.15,71.17,5825.0,61.2927,61.3013,61.2755,61.2927,5825.0
2017-12-07 10:50:00,71.18,71.18,71.17,71.18,7254.0,61.3013,61.3013,61.2927,61.3013,7254.0
2017-12-07 10:55:00,71.18,71.2,71.18,71.2,22332.0,61.3013,61.3186,61.3013,61.3186,22332.0
2017-12-07 11:00:00,71.2,71.21,71.18,71.18,29052.0,61.3186,61.3272,61.3013,61.3013,29052.0
2017-12-07 11:05:00,71.17,71.18,71.13,71.13,5574.0,61.2927,61.3013,61.2583,61.2583,5574.0
2017-12-07 11:10:00,71.11,71.14,71.11,71.13,12603.0,61.2411,61.2669,61.2411,61.2583,12603.0
2017-12-07 11:15:00,71.13,71.13,71.1,71.13,3638.0,61.2583,61.2583,61.2325,61.2583,3638.0
2017-12-07 11:20:00,71.11,71.16,71.11,71.15,5996.0,61.2411,61.2841,61.2411,61.2755,5996.0
2017-12-07 11:25:00,71.15,71.2,71.15,71.2,3600.0,61.2755,61.3186,61.2755,61.3186,3600.0
2017-12-07 11:30:00,71.21,71.25,71.2,71.25,9407.0,61.3272,61.3616,61.3186,61.3616,9407.0
2017-12-07 11:35:00,71.25,71.27,71.25,71.25,9839.0,61.3616,61.3789,61.3616,61.3616,9839.0
2017-12-07 11:40:00,71.26,71.27,71.24,71.24,125269.0,61.3702,61.3789,61.353,61.353,125269.0
2017-12-07 11:45:00,71.24,71.25,71.23,71.23,16086.0,61.353,61.3616,61.3444,61.3444,16086.0
2017-12-07 11:50:00,71.23,71.24,71.23,71.23,14640.0,61.3444,61.353,61.3444,61.3444,14640.0
2017-12-07 11:55:00,71.24,71.26,71.23,71.25,13166.0,61.353,61.3702,61.3444,61.3616,13166.0
2017-12-07 12:00:00,71.25,71.25,71.22,71.22,30511.0,61.3616,61.3616,61.3358,61.3358,30511.0
2017-12-07 12:05:00,71.22,71.22,71.21,71.22,17213.0,61.3358,61.3358,61.3272,61.3358,17213.0
2017-12-07 12:10:00,71.22,71.23,71.21,71.23,10776.0,61.3358,61.3444,61.3272,61.3444,10776.0
2017-12-07 12:15:00,71.23,71.24,71.22,71.23,12331.0,61.3444,61.353,61.3358,61.3444,12331.0
2017-12-07 12:20:00,71.24,71.26,71.22,71.23,32444.0,61.353,61.3702,61.3358,61.3444,32444.0
2017-12-07 12:25:00,71.23,71.23,71.21,71.23,11884.0,61.3444,61.3444,61.3272,61.3444,11884.0
2017-12-07 12:30:00,71.23,71.24,71.22,71.23,8960.0,61.3444,61.353,61.3358,61.3444,8960.0
2017-12-07 12:35:00,71.23,71.26,71.22,71.25,10256.0,61.3444,61.3702,61.3358,61.3616,10256.0
2017-12-07 12:40:00,71.25,71.26,71.25,71.25,13600.0,61.3616,61.3702,61.3616,61.3616,13600.0
2017-12-07 12:45:00,71.26,71.26,71.23,71.26,16943.0,61.3702,61.3702,61.3444,61.3702,16943.0
2017-12-07 12:50:00,71.26,71.27,71.25,71.26,13080.0,61.3702,61.3789,61.3616,61.3702,13080.0
2017-12-07 12:55:00,71.27,71.28,71.26,71.28,17105.0,61.3789,61.3875,61.3702,61.3875,17105.0
2017-12-07 13:00:00,71.28,71.31,71.24,71.25,25697.0,61.3875,61.4133,61.353,61.3616,25697.0
2017-12-07 13:05:00,71.25,71.26,71.24,71.25,7146.0,61.3616,61.3702,61.353,61.3616,7146.0
2017-12-07 13:10:00,71.26,71.26,71.24,71.25,13373.0,61.3702,61.3702,61.353,61.3616,13373.0
2017-12-07 13:15:00,71.24,71.25,71.23,71.25,15996.0,61.353,61.3616,61.3444,61.3616,15996.0
2017-12-07 13:20:00,71.24,71.26,71.23,71.26,35794.0,61.353,61.3702,61.3444,61.3702,35794.0
2017-12-07 13:25:00,71.27,71.29,71.27,71.28,5886.0,61.3789,61.3961,61.3789,61.3875,5886.0
2017-12-07 13:30:00,71.28,71.29,71.27,71.29,26156.0,61.3875,61.3961,61.3789,61.3961,26156.0
2017-12-07 13:35:00,71.29,71.29,71.28,71.29,7581.0,61.3961,61.3961,61.3875,61.3961,7581.0
2017-12-07 13:40:00,71.29,71.29,71.27,71.28,26957.0,61.3961,61.3961,61.3789,61.3875,26957.0
2017-12-07 13:45:00,71.27,71.27,71.24,71.25,12340.0,61.3789,61.3789,61.353,61.3616,12340.0
2017-12-07 13:50:00,71.24,71.24,71.21,71.22,21969.0,61.353,61.353,61.3272,61.3358,21969.0
2017-12-07 13:55:00,71.23,71.25,71.23,71.25,11626.0,61.3444,61.3616,61.3444,61.3616,11626.0
2017-12-07 14:00:00,71.25,71.26,71.23,71.25,23491.0,61.3616,61.3702,61.3444,61.3616,23491.0
2017-12-07 14:05:00,71.24,71.24,71.23,71.24,10742.0,61.353,61.353,61.3444,61.353,10742.0
2017-12-07 14:10:00,71.23,71.24,71.2,71.21,20749.0,61.3444,61.353,61.3186,61.3272,20749.0
2017-12-07 14:15:00,71.2,71.23,71.2,71.22,9088.0,61.3186,61.3444,61.3186,61.3358,9088.0
2017-12-07 14:20:00,71.22,71.22,71.19,71.2,33802.0,61.3358,61.3358,61.31,61.3186,33802.0
2017-12-07 14:25:00,71.2,71.21,71.17,71.17,17055.0,61.3186,61.3272,61.2927,61.2927,17055.0
2017-12-07 14:30:00,71.17,71.17,71.14,71.15,19553.0,61.2927,61.2927,61.2669,61.2755,19553.0
2017-12-07 14:35:00,71.15,71.15,71.13,71.13,13106.0,61.2755,61.2755,61.2583,61.2583,13106.0
2017-12-07 14:40:00,71.13,71.13,71.11,71.12,22758.0,61.2583,61.2583,61.2411,61.2497,22758.0
2017-12-07 14:45:00,71.11,71.14,71.09,71.13,25909.0,61.2411,61.2669,61.2238,61.2583,25909.0
2017-12-07 14:50:00,71.14,71.16,71.14,71.15,16999.0,61.2669,61.2841,61.2669,61.2755,16999.0
2017-12-07 14:55:00,71.15,71.15,71.13,71.14,9900.0,61.2755,61.2755,61.2583,61.2669,9900.0
2017-12-07 15:00:00,71.15,71.16,71.14,71.16,99513.0,61.2755,61.2841,61.2669,61.2841,99513.0
2017-12-07 15:05:00,71.17,71.17,71.13,71.14,25428.0,61.2927,61.2927,61.2583,61.2669,25428.0
2017-12-07 15:10:00,71.13,71.15,71.12,71.15,13541.0,61.2583,61.2755,61.2497,61.2755,13541.0
2017-12-07 15:15:00,71.15,71.16,71.15,71.16,12816.0,61.2755,61.2841,61.2755,61.2841,12816.0
2017-12-07 15:20:00,71.15,71.19,71.13,71.17,17139.0,61.2755,61.31,61.2583,61.2927,17139.0
2017-12-07 15:25:00,71.18,71.2,71.17,71.18,15001.0,61.3013,61.3186,61.2927,61.3013,15001.0
2017-12-07 15:30:00,71.19,71.19,71.16,71.19,33204.0,61.31,61.31,61.2841,61.31,33204.0
2017-12-07 15:35:00,71.19,71.2,71.19,71.2,11207.0,61.31,61.3186,61.31,61.3186,11207.0
2017-12-07 15:40:00,71.2,71.2,71.17,71.19,20836.0,61.3186,61.3186,61.2927,61.31,20836.0
2017-12-07 15:45:00,71.18,71.18,71.16,71.16,20139.0,61.3013,61.3013,61.2841,61.2841,20139.0
2017-12-07 15:50:00,71.16,71.18,71.14,71.17,36440.0,61.2841,61.3013,61.2669,61.2927,36440.0
2017-12-07 15:55:00,71.17,71.2,71.15,71.2,98117.0,61.2927,61.3186,61.2755,61.3186,98117.0
2017-12-08 09:30:00,71.58,71.6,71.5,71.56,24506.0,61.6458,61.6631,61.5769,61.6286,24506.0
2017-12-08 09:35:00,71.56,71.56,71.51,71.52,4600.0,61.6286,61.6286,61.5855,61.5942,4600.0
2017-12-08 09:40:00,71.52,71.53,71.51,71.53,7700.0,61.5942,61.6028,61.5855,61.6028,7700.0
2017-12-08 09:45:00,71.52,71.52,71.5,71.5,1700.0,61.5942,61.5942,61.5769,61.5769,1700.0
2017-12-08 09:50:00,71.49,71.53,71.49,71.53,8554.0,61.5683,61.6028,61.5683,61.6028,8554.0
2017-12-08 09:55:00,71.53,71.54,71.51,71.52,15686.0,61.6028,61.6114,61.5855,61.5942,15686.0
2017-12-08 10:00:00,71.52,71.52,71.49,71.49,6110.0,61.5942,61.5942,61.5683,61.5683,6110.0
2017-12-08 10:05:00,71.49,71.5,71.48,71.49,5303.0,61.5683,61.5769,61.5597,61.5683,5303.0
2017-12-08 10:10:00,71.47,71.47,71.44,71.44,2400.0,61.5511,61.5511,61.5253,61.5253,2400.0
2017-12-08 10:15:00,71.44,71.44,71.41,71.43,1100.0,61.5253,61.5253,61.4994,61.5167,1100.0
2017-12-08 10:20:00,71.44,71.44,71.42,71.44,1775.0,61.5253,61.5253,61.508,61.5253,1775.0
2017-12-08 10:25:00,71.44,71.45,71.43,71.43,6523.0,61.5253,61.5339,61.5167,61.5167,6523.0
2017-12-08 10:30:00,71.45,71.47,71.45,71.46,6308.0,61.5339,61.5511,61.5339,61.5425,6308.0
2017-12-08 10:35:00,71.46,71.47,71.45,71.47,10338.0,61.5425,61.5511,61.5339,61.5511,10338.0
2017-12-08 10:40:00,71.47,71.5,71.46,71.5,10083.0,61.5511,61.5769,61.5425,61.5769,10083.0
2017-12-08 10:45:00,71.49,71.5,71.47,71.48,1458.0,61.5683,61.5769,61.5511,61.5597,1458.0
2017-12-08 10:50:00,71.48,71.49,71.47,71.48,26943.0,61.5597,61.5683,61.5511,61.5597,26943.0
2017-12-08 10:55:00,71.48,71.5,71.48,71.5,1259.0,61.5597,61.5769,61.5597,61.5769,1259.0
2017-12-08 11:00:00,71.51,71.52,71.51,71.52,4200.0,61.5855,61.5942,61.5855,61.5942,4200.0
2017-12-08 11:05:00,71.52,71.53,71.52,71.52,8180.0,61.5942,61.6028,61.5942,61.5942,8180.0
2017-12-08 11:10:00,71.52,71.52,71.51,71.52,7828.0,61.5942,61.5942,61.5855,61.5942,7828.0
2017-12-08 11:15:00,71.52,71.54,71.52,71.53,800.0,61.5942,61.6114,61.5942,61.6028,800.0
2017-12-08 11:20:00,71.54,71.54,71.53,71.53,4275.0,61.6114,61.6114,61.6028,61.6028,4275.0
2017-12-08 11:25:00,71.53,71.53,71.47,71.48,3890.0,61.6028,61.6028,61.5511,61.5597,3890.0
2017-12-08 11:30:00,71.47,71.48,71.44,71.44,13413.0,61.5511,61.5597,61.5253,61.5253,13413.0
2017-12-08 11:35:00,71.43,71.49,71.43,71.49,3890.0,61.5167,61.5683,61.5167,61.5683,3890.0
2017-12-08 11:40:00,71.49,71.52,71.49,71.51,11517.0,61.5683,61.5942,61.5683,61.5855,11517.0
2017-12-08 11:45:00,71.51,71.53,71.51,71.53,20500.0,61.5855,61.6028,61.5855,61.6028,20500.0
2017-12-08 11:50:00,71.53,71.55,71.53,71.53,31724.0,61.6028,61.62,61.6028,61.6028,31724.0
2017-12-08 11:55:00,71.53,71.53,71.51,71.52,17393.0,61.6028,61.6028,61.5855,61.5942,17393.0
2017-12-08 12:00:00,71.51,71.52,71.51,71.52,9584.0,61.5855,61.5942,61.5855,61.5942,9584.0
2017-12-08 12:05:00,71.52,71.55,71.52,71.55,7218.0,61.5942,61.62,61.5942,61.62,7218.0
2017-12-08 12:10:00,71.55,71.57,71.55,71.56,1213.0,61.62,61.6372,61.62,61.6286,1213.0
2017-12-08 12:15:00,71.56,71.58,71.56,71.58,850.0,61.6286,61.6458,61.6286,61.6458,850.0
2017-12-08 12:20:00,71.58,71.58,71.57,71.58,4832.0,61.6458,61.6458,61.6372,61.6458,4832.0
2017-12-08 12:25:00,71.58,71.62,71.57,71.61,24714.0,61.6458,61.6803,61.6372,61.6717,24714.0
2017-12-08 12:30:00,71.61,71.62,71.6,71.62,7592.0,61.6717,61.6803,61.6631,61.6803,7592.0
2017-12-08 12:35:00,71.61,71.61,71.61,71.61,120.0,61.6717,61.6717,61.6717,61.6717,120.0
2017-12-08 12:40:00,71.6,71.61,71.6,71.61,702.0,61.6631,61.6717,61.6631,61.6717,702.0
2017-12-08 12:45:00,71.62,71.62,71.59,71.6,33667.0,61.6803,61.6803,61.6544,61.6631,33667.0
2017-12-08 12:50:00,71.61,71.61,71.59,71.6,1237.0,61.6717,61.6717,61.6544,61.6631,1237.0
2017-12-08 12:55:00,71.6,71.6,71.57,71.57,2405.0,61.6631,61.6631,61.6372,61.6372,2405.0
2017-12-08 13:00:00,71.57,71.59,71.56,71.59,43690.0,61.6372,61.6544,61.6286,61.6544,43690.0
2017-12-08 13:05:00,71.59,71.6,71.59,71.59,69889.0,61.6544,61.6631,61.6544,61.6544,69889.0
2017-12-08 13:10:00,71.59,71.61,71.59,71.6,4575.0,61.6544,61.6717,61.6544,61.6631,4575.0
2017-12-08 13:15:00,71.59,71.62,71.59,71.62,4081.0,61.6544,61.6803,61.6544,61.6803,4081.0
2017-12-08 13:20:00,71.62,71.62,71.6,71.62,3948.0,61.6803,61.6803,61.6631,61.6803,3948.0
2017-12-08 13:25:00,71.61,71.61,71.6,71.61,3852.0,61.6717,61.6717,61.6631,61.6717,3852.0
2017-12-08 13:30:00,71.61,71.62,71.6,71.6,2094.0,61.6717,61.6803,61.6631,61.6631,2094.0
2017-12-08 13:35:00,71.61,71.61,71.6,71.61,4434.0,61.6717,61.6717,61.6631,61.6717,4434.0
2017-12-08 13:40:00,71.61,71.62,71.6,71.61,8014.0,61.6717,61.6803,61.6631,61.6717,8014.0
2017-12-08 13:45:00,71.6,71.6,71.59,71.59,5041.0,61.6631,61.6631,61.6544,61.6544,5041.0
2017-12-08 13:50:00,71.59,71.59,71.58,71.59,2608.0,61.6544,61.6544,61.6458,61.6544,2608.0
2017-12-08 13:55:00,71.59,71.6,71.58,71.6,2072.0,61.6544,61.6631,61.6458,61.6631,2072.0
2017-12-08 14:00:00,71.6,71.6,71.59,71.6,1439.0,61.6631,61.6631,61.6544,61.6631,1439.0
2017-12-08 14:05:00,71.61,71.61,71.6,71.61,1115.0,61.6717,61.6717,61.6631,61.6717,1115.0
2017-12-08 14:10:00,71.6,71.6,71.57,71.57,2184.0,61.6631,61.6631,61.6372,61.6372,2184.0
2017-12-08 14:15:00,71.57,71.58,71.56,71.57,4050.0,61.6372,61.6458,61.6286,61.6372,4050.0
2017-12-08 14:20:00,71.56,71.56,71.53,71.53,59194.0,61.6286,61.6286,61.6028,61.6028,59194.0
2017-12-08 14:25:00,71.54,71.56,71.54,71.56,2763.0,61.6114,61.6286,61.6114,61.6286,2763.0
2017-12-08 14:30:00,71.55,71.55,71.52,71.55,12558.0,61.62,61.62,61.5942,61.62,12558.0
2017-12-08 14:35:00,71.55,71.57,71.54,71.56,11063.0,61.62,61.6372,61.6114,61.6286,11063.0
2017-12-08 14:40:00,71.56,71.57,71.55,71.56,2121.0,61.6286,61.6372,61.62,61.6286,2121.0
2017-12-08 14:45:00,71.56,71.56,71.55,71.56,60778.0,61.6286,61.6286,61.62,61.6286,60778.0
2017-12-08 14:50:00,71.56,71.57,71.55,71.56,4868.0,61.6286,61.6372,61.62,61.6286,4868.0
2017-12-08 14:55:00,71.56,71.57,71.54,71.55,4347.0,61.6286,61.6372,61.6114,61.62,4347.0
2017-12-08 15:00:00,71.56,71.57,71.55,71.56,7067.0,61.6286,61.6372,61.62,61.6286,7067.0
2017-12-08 15:05:00,71.56,71.57,71.55,71.56,7423.0,61.6286,61.6372,61.62,61.6286,7423.0
2017-12-08 15:10:00,71.57,71.58,71.56,71.56,49773.0,61.6372,61.6458,61.6286,61.6286,49773.0
2017-12-08 15:15:00,71.57,71.57,71.53,71.56,15472.0,61.6372,61.6372,61.6028,61.6286,15472.0
2017-12-08 15:20:00,71.56,71.59,71.56,71.58,2100.0,61.6286,61.6544,61.6286,61.6458,2100.0
2017-12-08 15:25:00,71.58,71.58,71.56,71.58,86375.0,61.6458,61.6458,61.6286,61.6458,86375.0
2017-12-08 15:30:00,71.58,71.59,71.56,71.56,26891.0,61.6458,61.6544,61.6286,61.6286,26891.0
2017-12-08 15:35:00,71.56,71.57,71.55,71.57,26011.0,61.6286,61.6372,61.62,61.6372,26011.0
2017-12-08 15:40:00,71.57,71.58,71.55,71.57,47621.0,61.6372,61.6458,61.62,61.6372,47621.0
2017-12-08 15:45:00,71.55,71.58,71.54,71.55,45208.0,61.62,61.6458,61.6114,61.62,45208.0
2017-12-08 15:50:00,71.55,71.59,71.55,71.59,64697.0,61.62,61.6544,61.62,61.6544,64697.0
2017-12-08 15:55:00,71.59,71.62,71.57,71.62,19207.0,61.6544,61.6803,61.6372,61.6803,19207.0
2017-12-11 09:30:00,71.66,71.72,71.66,71.68,15471.0,61.7147,61.7664,61.7147,61.732,15471.0
2017-12-11 09:35:00,71.69,71.71,71.69,71.7,49751.0,61.7406,61.7578,61.7406,61.7492,49751.0
2017-12-11 09:40:00,71.69,71.72,71.69,71.71,17117.0,61.7406,61.7664,61.7406,61.7578,17117.0
2017-12-11 09:45:00,71.73,71.73,71.7,71.7,7698.0,61.775,61.775,61.7492,61.7492,7698.0
2017-12-11 09:50:00,71.71,71.75,71.71,71.75,12485.0,61.7578,61.7922,61.7578,61.7922,12485.0
2017-12-11 09:55:00,71.73,71.79,71.72,71.79,14390.0,61.775,61.8267,61.7664,61.8267,14390.0
2017-12-11 10:00:00,71.8,71.81,71.78,71.8,13236.0,61.8353,61.8439,61.8181,61.8353,13236.0
2017-12-11 10:05:00,71.8,71.81,71.78,71.81,14065.0,61.8353,61.8439,61.8181,61.8439,14065.0
2017-12-11 10:10:00,71.82,71.82,71.8,71.8,5834.0,61.8525,61.8525,61.8353,61.8353,5834.0
2017-12-11 10:15:00,71.79,71.79,71.77,71.77,5370.0,61.8267,61.8267,61.8095,61.8095,5370.0
2017-12-11 10:20:00,71.76,71.76,71.74,71.75,8407.0,61.8009,61.8009,61.7836,61.7922,8407.0
2017-12-11 10:25:00,71.75,71.76,71.74,71.74,7788.0,61.7922,61.8009,61.7836,61.7836,7788.0
2017-12-11 10:30:00,71.74,71.77,71.74,71.77,7365.0,61.7836,61.8095,61.7836,61.8095,7365.0
2017-12-11 10:35:00,71.77,71.79,71.76,71.77,8916.0,61.8095,61.8267,61.8009,61.8095,8916.0
2017-12-11 10:40:00,71.78,71.79,71.77,71.77,9454.0,61.8181,61.8267,61.8095,61.8095,9454.0
2017-12-11 10:45:00,71.77,71.78,71.77,71.78,1982.0,61.8095,61.8181,61.8095,61.8181,1982.0
2017-12-11 10:50:00,71.77,71.78,71.76,71.77,2312.0,61.8095,61.8181,61.8009,61.8095,2312.0
2017-12-11 10:55:00,71.77,71.78,71.72,71.72,1823.0,61.8095,61.8181,61.7664,61.7664,1823.0
2017-12-11 11:00:00,71.73,71.74,71.72,71.72,7495.0,61.775,61.7836,61.7664,61.7664,7495.0
2017-12-11 11:05:00,71.73,71.74,71.72,71.73,2566.0,61.775,61.7836,61.7664,61.775,2566.0
2017-12-11 11:10:00,71.73,71.74,71.72,71.74,2529.0,61.775,61.7836,61.7664,61.7836,2529.0
2017-12-11 11:15:00,71.74,71.77,71.74,71.76,1668.0,61.7836,61.8095,61.7836,61.8009,1668.0
2017-12-11 11:20:00,71.77,71.77,71.75,71.76,5339.0,61.8095,61.8095,61.7922,61.8009,5339.0
2017-12-11 11:25:00,71.77,71.77,71.76,71.76,500.0,61.8095,61.8095,61.8009,61.8009,500.0
2017-12-11 11:30:00,71.76,71.77,71.75,71.76,6226.0,61.8009,61.8095,61.7922,61.8009,6226.0
2017-12-11 11:35:00,71.77,71.78,71.77,71.77,3008.0,61.8095,61.8181,61.8095,61.8095,3008.0
2017-12-11 11:40:00,71.78,71.78,71.77,71.77,1300.0,61.8181,61.8181,61.8095,61.8095,1300.0
2017-12-11 11:45:00,71.76,71.77,71.75,71.76,4462.0,61.8009,61.8095,61.7922,61.8009,4462.0
2017-12-11 11:50:00,71.76,71.78,71.75,71.78,12080.0,61.8009,61.8181,61.7922,61.8181,12080.0
2017-12-11 11:55:00,71.77,71.79,71.76,71.76,45134.0,61.8095,61.8267,61.8009,61.8009,45134.0
2017-12-11 12:00:00,71.77,71.78,71.76,71.78,21154.0,61.8095,61.8181,61.8009,61.8181,21154.0
2017-12-11 12:05:00,71.78,71.8,71.77,71.8,26318.0,61.8181,61.8353,61.8095,61.8353,26318.0
2017-12-11 12:10:00,71.8,71.8,71.79,71.79,4653.0,61.8353,61.8353,61.8267,61.8267,4653.0
2017-12-11 12:15:00,71.8,71.8,71.79,71.8,10673.0,61.8353,61.8353,61.8267,61.8353,10673.0
2017-12-11 12:20:00,71.78,71.79,71.77,71.78,4506.0,61.8181,61.8267,61.8095,61.8181,4506.0
2017-12-11 12:25:00,71.8,71.8,71.78,71.8,1463.0,61.8353,61.8353,61.8181,61.8353,1463.0
2017-12-11 12:30:00,71.8,71.81,71.8,71.8,400.0,61.8353,61.8439,61.8353,61.8353,400.0
2017-12-11 12:35:00,71.81,71.82,71.8,71.81,6380.0,61.8439,61.8525,61.8353,61.8439,6380.0
2017-12-11 12:40:00,71.81,71.82,71.81,71.82,3305.0,61.8439,61.8525,61.8439,61.8525,3305.0
2017-12-11 12:45:00,71.82,71.83,71.8,71.81,6101.0,61.8525,61.8611,61.8353,61.8439,6101.0
2017-12-11 12:50:00,71.8,71.81,71.79,71.81,7426.0,61.8353,61.8439,61.8267,61.8439,7426.0
2017-12-11 12:55:00,71.81,71.82,71.8,71.81,15912.0,61.8439,61.8525,61.8353,61.8439,15912.0
2017-12-11 13:00:00,71.82,71.82,71.8,71.8,2600.0,61.8525,61.8525,61.8353,61.8353,2600.0
2017-12-11 13:05:00,71.81,71.83,71.8,71.82,4019.0,61.8439,61.8611,61.8353,61.8525,4019.0
2017-12-11 13:10:00,71.83,71.84,71.81,71.81,5614.0,61.8611,61.8698,61.8439,61.8439,5614.0
2017-12-11 13:15:00,71.81,71.82,71.81,71.82,15622.0,61.8439,61.8525,61.8439,61.8525,15622.0
2017-12-11 13:20:00,71.82,71.82,71.79,71.8,3043.0,61.8525,61.8525,61.8267,61.8353,3043.0
2017-12-11 13:25:00,71.81,71.81,71.8,71.8,4769.0,61.8439,61.8439,61.8353,61.8353,4769.0
2017-12-11 13:30:00,71.8,71.8,71.79,71.79,3475.0,61.8353,61.8353,61.8267,61.8267,3475.0
2017-12-11 13:35:00,71.8,71.8,71.79,71.8,15348.0,61.8353,61.8353,61.8267,61.8353,15348.0
2017-12-11 13:40:00,71.8,71.81,71.78,71.81,10382.0,61.8353,61.8439,61.8181,61.8439,10382.0
2017-12-11 13:45:00,71.8,71.81,71.8,71.8,3284.0,61.8353,61.8439,61.8353,61.8353,3284.0
2017-12-11 13:50:00,71.8,71.81,71.8,71.81,5707.0,61.8353,61.8439,61.8353,61.8439,5707.0
2017-12-11 13:55:00,71.81,71.83,71.81,71.82,9339.0,61.8439,61.8611,61.8439,61.8525,9339.0
2017-12-11 14:00:00,71.82,71.83,71.82,71.83,18062.0,61.8525,61.8611,61.8525,61.8611,18062.0
2017-12-11 14:05:00,71.83,71.83,71.81,71.83,19894.0,61.8611,61.8611,61.8439,61.8611,19894.0
2017-12-11 14:10:00,71.83,71.84,71.82,71.84,41165.0,61.8611,61.8698,61.8525,61.8698,41165.0
2017-12-11 14:15:00,71.84,71.84,71.82,71.84,63934.0,61.8698,61.8698,61.8525,61.8698,63934.0
2017-12-11 14:20:00,71.84,71.85,71.83,71.84,79930.0,61.8698,61.8784,61.8611,61.8698,79930.0
2017-12-11 14:25:00,71.84,71.85,71.82,71.83,97759.0,61.8698,61.8784,61.8525,61.8611,97759.0
2017-12-11 14:30:00,71.83,71.83,71.82,71.83,68644.0,61.8611,61.8611,61.8525,61.8611,68644.0
2017-12-11 14:35:00,71.83,71.83,71.81,71.83,69804.0,61.8611,61.8611,61.8439,61.8611,69804.0
2017-12-11 14:40:00,71.83,71.83,71.82,71.83,50624.0,61.8611,61.8611,61.8525,61.8611,50624.0
2017-12-11 14:45:00,71.83,71.83,71.81,71.81,72700.0,61.8611,61.8611,61.8439,61.8439,72700.0
2017-12-11 14:50:00,71.81,71.82,71.79,71.81,73284.0,61.8439,61.8525,61.8267,61.8439,73284.0
2017-12-11 14:55:00,71.81,71.82,71.8,71.81,58387.0,61.8439,61.8525,61.8353,61.8439,58387.0
2017-12-11 15:00:00,71.81,71.82,71.8,71.81,46098.0,61.8439,61.8525,61.8353,61.8439,46098.0
2017-12-11 15:05:00,71.81,71.82,71.8,71.81,56442.0,61.8439,61.8525,61.8353,61.8439,56442.0
2017-12-11 15:10:00,71.81,71.82,71.8,71.82,90602.0,61.8439,61.8525,61.8353,61.8525,90602.0
2017-12-11 15:15:00,71.82,71.82,71.79,71.79,183003.0,61.8525,61.8525,61.8267,61.8267,183003.0
2017-12-11 15:20:00,71.79,71.79,71.78,71.79,114143.0,61.8267,61.8267,61.8181,61.8267,114143.0
2017-12-11 15:25:00,71.79,71.8,71.77,71.79,163059.0,61.8267,61.8353,61.8095,61.8267,163059.0
2017-12-11 15:30:00,71.79,71.8,71.78,71.8,84057.0,61.8267,61.8353,61.8181,61.8353,84057.0
2017-12-11 15:35:00,71.8,71.81,71.79,71.81,139514.0,61.8353,61.8439,61.8267,61.8439,139514.0
2017-12-11 15:40:00,71.81,71.81,71.79,71.8,137305.0,61.8439,61.8439,61.8267,61.8353,137305.0
2017-12-11 15:45:00,71.8,71.83,71.8,71.83,185055.0,61.8353,61.8611,61.8353,61.8611,185055.0
2017-12-11 15:50:00,71.83,71.86,71.83,71.86,322284.0,61.8611,61.887,61.8611,61.887,322284.0
2017-12-11 15:55:00,71.86,71.89,71.85,71.87,688497.0,61.887,61.9128,61.8784,61.8956,688497.0
2017-12-12 09:30:00,71.82,71.82,71.78,71.79,27163.0,61.8525,61.8525,61.8181,61.8267,27163.0
2017-12-12 09:35:00,71.78,71.79,71.75,71.78,17375.0,61.8181,61.8267,61.7922,61.8181,17375.0
2017-12-12 09:40:00,71.77,71.8,71.77,71.79,22490.0,61.8095,61.8353,61.8095,61.8267,22490.0
2017-12-12 09:45:00,71.8,71.8,71.75,71.76,27943.0,61.8353,61.8353,61.7922,61.8009,27943.0
2017-12-12 09:50:00,71.76,71.77,71.75,71.77,27631.0,61.8009,61.8095,61.7922,61.8095,27631.0
2017-12-12 09:55:00,71.77,71.81,71.77,71.81,19006.0,61.8095,61.8439,61.8095,61.8439,19006.0
2017-12-12 10:00:00,71.82,71.83,71.81,71.81,15802.0,61.8525,61.8611,61.8439,61.8439,15802.0
2017-12-12 10:05:00,71.8,71.84,71.79,71.83,38675.0,61.8353,61.8698,61.8267,61.8611,38675.0
2017-12-12 10:10:00,71.83,71.83,71.82,71.83,6660.0,61.8611,61.8611,61.8525,61.8611,6660.0
2017-12-12 10:15:00,71.82,71.84,71.81,71.83,20818.0,61.8525,61.8698,61.8439,61.8611,20818.0
2017-12-12 10:20:00,71.84,71.84,71.83,71.84,7912.0,61.8698,61.8698,61.8611,61.8698,7912.0
2017-12-12 10:25:00,71.84,71.84,71.81,71.81,15831.0,61.8698,61.8698,61.8439,61.8439,15831.0
2017-12-12 10:30:00,71.81,71.82,71.79,71.82,8027.0,61.8439,61.8525,61.8267,61.8525,8027.0
2017-12-12 10:35:00,71.82,71.82,71.8,71.81,5401.0,61.8525,61.8525,61.8353,61.8439,5401.0
2017-12-12 10:40:00,71.81,71.81,71.8,71.8,4650.0,61.8439,61.8439,61.8353,61.8353,4650.0
2017-12-12 10:45:00,71.81,71.83,71.8,71.82,5980.0,61.8439,61.8611,61.8353,61.8525,5980.0
2017-12-12 10:50:00,71.83,71.85,71.82,71.85,4456.0,61.8611,61.8784,61.8525,61.8784,4456.0
2017-12-12 10:55:00,71.85,71.86,71.83,71.83,8005.0,61.8784,61.887,61.8611,61.8611,8005.0
2017-12-12 11:00:00,71.83,71.84,71.82,71.83,9915.0,61.8611,61.8698,61.8525,61.8611,9915.0
2017-12-12 11:05:00,71.83,71.84,71.82,71.84,8312.0,61.8611,61.8698,61.8525,61.8698,8312.0
2017-12-12 11:10:00,71.84,71.86,71.83,71.85,7796.0,61.8698,61.887,61.8611,61.8784,7796.0
2017-12-12 11:15:00,71.85,71.85,71.83,71.84,9327.0,61.8784,61.8784,61.8611,61.8698,9327.0
2017-12-12 11:20:00,71.85,71.85,71.83,71.84,7908.0,61.8784,61.8784,61.8611,61.8698,7908.0
2017-12-12 11:25:00,71.84,71.89,71.83,71.89,13274.0,61.8698,61.9128,61.8611,61.9128,13274.0
2017-12-12 11:30:00,71.9,71.92,71.89,71.92,10124.0,61.9214,61.9386,61.9128,61.9386,10124.0
2017-12-12 11:35:00,71.92,71.93,71.88,71.9,8068.0,61.9386,61.9473,61.9042,61.9214,8068.0
2017-12-12 11:40:00,71.9,71.91,71.89,71.9,6507.0,61.9214,61.93,61.9128,61.9214,6507.0
2017-12-12 11:45:00,71.9,71.91,71.89,71.9,46764.0,61.9214,61.93,61.9128,61.9214,46764.0
2017-12-12 11:50:00,71.9,71.9,71.87,71.89,18914.0,61.9214,61.9214,61.8956,61.9128,18914.0
2017-12-12 11:55:00,71.89,71.9,71.88,71.9,50724.0,61.9128,61.9214,61.9042,61.9214,50724.0
2017-12-12 12:00:00,71.89,71.9,71.88,71.9,28984.0,61.9128,61.9214,61.9042,61.9214,28984.0
2017-12-12 12:05:00,71.9,71.91,71.88,71.91,19558.0,61.9214,61.93,61.9042,61.93,19558.0
2017-12-12 12:10:00,71.91,71.93,71.89,71.93,17685.0,61.93,61.9473,61.9128,61.9473,17685.0
2017-12-12 12:15:00,71.93,71.93,71.91,71.92,5480.0,61.9473,61.9473,61.93,61.9386,5480.0
2017-12-12 12:20:00,71.92,71.93,71.91,71.93,6158.0,61.9386,61.9473,61.93,61.9473,6158.0
2017-12-12 12:25:00,71.93,71.93,71.87,71.89,15851.0,61.9473,61.9473,61.8956,61.9128,15851.0
2017-12-12 12:30:00,71.88,71.92,71.88,71.91,11497.0,61.9042,61.9386,61.9042,61.93,11497.0
2017-12-12 12:35:00,71.9,71.91,71.88,71.88,6097.0,61.9214,61.93,61.9042,61.9042,6097.0
2017-12-12 12:40:00,71.89,71.9,71.88,71.89,9031.0,61.9128,61.9214,61.9042,61.9128,9031.0
2017-12-12 12:45:00,71.89,71.9,71.87,71.88,16122.0,61.9128,61.9214,61.8956,61.9042,16122.0
2017-12-12 12:50:00,71.88,71.9,71.87,71.9,10309.0,61.9042,61.9214,61.8956,61.9214,10309.0
2017-12-12 12:55:00,71.9,71.9,71.89,71.9,2350.0,61.9214,61.9214,61.9128,61.9214,2350.0
2017-12-12 13:00:00,71.9,71.91,71.87,71.88,12176.0,61.9214,61.93,61.8956,61.9042,12176.0
2017-12-12 13:05:00,71.88,71.9,71.88,71.9,14821.0,61.9042,61.9214,61.9042,61.9214,14821.0
2017-12-12 13:10:00,71.9,71.92,71.9,71.92,22210.0,61.9214,61.9386,61.9214,61.9386,22210.0
2017-12-12 13:15:00,71.92,71.93,71.91,71.92,11347.0,61.9386,61.9473,61.93,61.9386,11347.0
2017-12-12 13:20:00,71.92,71.93,71.91,71.92,5346.0,61.9386,61.9473,61.93,61.9386,5346.0
2017-12-12 13:25:00,71.92,71.92,71.9,71.91,12217.0,61.9386,61.9386,61.9214,61.93,12217.0
2017-12-12 13:30:00,71.91,71.91,71.89,71.9,3722.0,61.93,61.93,61.9128,61.9214,3722.0
2017-12-12 13:35:00,71.89,71.91,71.89,71.91,11000.0,61.9128,61.93,61.9128,61.93,11000.0
2017-12-12 13:40:00,71.91,71.92,71.9,71.91,4250.0,61.93,61.9386,61.9214,61.93,4250.0
2017-12-12 13:45:00,71.91,71.92,71.88,71.88,17725.0,61.93,61.9386,61.9042,61.9042,17725.0
2017-12-12 13:50:00,71.88,71.89,71.88,71.88,4444.0,61.9042,61.9128,61.9042,61.9042,4444.0
2017-12-12 13:55:00,71.87,71.88,71.86,71.87,15067.0,61.8956,61.9042,61.887,61.8956,15067.0
2017-12-12 14:00:00,71.88,71.89,71.85,71.89,50897.0,61.9042,61.9128,61.8784,61.9128,50897.0
2017-12-12 14:05:00,71.89,71.9,71.89,71.9,24050.0,61.9128,61.9214,61.9128,61.9214,24050.0
2017-12-12 14:10:00,71.89,71.92,71.89,71.91,14578.0,61.9128,61.9386,61.9128,61.93,14578.0
2017-12-12 14:15:00,71.92,71.94,71.91,71.92,69918.0,61.9386,61.9559,61.93,61.9386,69918.0
2017-12-12 14:20:00,71.92,71.93,71.92,71.92,9003.0,61.9386,61.9473,61.9386,61.9386,9003.0
2017-12-12 14:25:00,71.93,71.94,71.92,71.94,9376.0,61.9473,61.9559,61.9386,61.9559,9376.0
2017-12-12 14:30:00,71.94,71.95,71.93,71.94,7870.0,61.9559,61.9645,61.9473,61.9559,7870.0
2017-12-12 14:35:00,71.94,71.95,71.93,71.95,7900.0,61.9559,61.9645,61.9473,61.9645,7900.0
2017-12-12 14:40:00,71.94,71.95,71.93,71.94,5712.0,61.9559,61.9645,61.9473,61.9559,5712.0
2017-12-12 14:45:00,71.94,71.95,71.92,71.94,25666.0,61.9559,61.9645,61.9386,61.9559,25666.0
2017-12-12 14:50:00,71.94,71.97,71.94,71.96,16029.0,61.9559,61.9817,61.9559,61.9731,16029.0
2017-12-12 14:55:00,71.95,71.97,71.95,71.95,12040.0,61.9645,61.9817,61.9645,61.9645,12040.0
2017-12-12 15:00:00,71.95,71.96,71.94,71.95,12066.0,61.9645,61.9731,61.9559,61.9645,12066.0
2017-12-12 15:05:00,71.95,71.95,71.94,71.94,6351.0,61.9645,61.9645,61.9559,61.9559,6351.0
2017-12-12 15:10:00,71.94,71.95,71.94,71.95,4332.0,61.9559,61.9645,61.9559,61.9645,4332.0
2017-12-12 15:15:00,71.94,71.96,71.94,71.95,23116.0,61.9559,61.9731,61.9559,61.9645,23116.0
2017-12-12 15:20:00,71.94,71.95,71.93,71.95,40949.0,61.9559,61.9645,61.9473,61.9645,40949.0
2017-12-12 15:25:00,71.94,71.96,71.94,71.95,12719.0,61.9559,61.9731,61.9559,61.9645,12719.0
2017-12-12 15:30:00,71.95,71.96,71.94,71.95,53823.0,61.9645,61.9731,61.9559,61.9645,53823.0
2017-12-12 15:35:00,71.95,71.95,71.92,71.94,93042.0,61.9645,61.9645,61.9386,61.9559,93042.0
2017-12-12 15:40:00,71.93,71.93,71.9,71.92,143447.0,61.9473,61.9473,61.9214,61.9386,143447.0
2017-12-12 15:45:00,71.91,71.92,71.89,71.91,112221.0,61.93,61.9386,61.9128,61.93,112221.0
2017-12-12 15:50:00,71.9,71.9,71.87,71.87,11696.0,61.9214,61.9214,61.8956,61.8956,11696.0
2017-12-12 15:55:00,71.88,71.9,71.86,71.88,51552.0,61.9042,61.9214,61.887,61.9042,51552.0
2017-12-13 09:30:00,72.04,72.09,72.0,72.08,17980.0,62.042,62.0851,62.0075,62.0764,17980.0
2017-12-13 09:35:00,72.09,72.09,72.06,72.09,16345.0,62.0851,62.0851,62.0592,62.0851,16345.0
2017-12-13 09:40:00,72.09,72.1,72.07,72.07,5687.0,62.0851,62.0937,62.0678,62.0678,5687.0
2017-12-13 09:45:00,72.08,72.09,72.07,72.09,4477.0,62.0764,62.0851,62.0678,62.0851,4477.0
2017-12-13 09:50:00,72.08,72.1,72.08,72.1,5650.0,62.0764,62.0937,62.0764,62.0937,5650.0
2017-12-13 09:55:00,72.1,72.11,72.09,72.11,9804.0,62.0937,62.1023,62.0851,62.1023,9804.0
2017-12-13 10:00:00,72.11,72.11,72.1,72.1,5714.0,62.1023,62.1023,62.0937,62.0937,5714.0
2017-12-13 10:05:00,72.1,72.1,72.06,72.07,7698.0,62.0937,62.0937,62.0592,62.0678,7698.0
2017-12-13 10:10:00,72.07,72.09,72.06,72.08,5372.0,62.0678,62.0851,62.0592,62.0764,5372.0
2017-12-13 10:15:00,72.08,72.08,72.06,72.06,9419.0,62.0764,62.0764,62.0592,62.0592,9419.0
2017-12-13 10:20:00,72.06,72.08,72.06,72.07,106053.0,62.0592,62.0764,62.0592,62.0678,106053.0
2017-12-13 10:25:00,72.06,72.09,72.06,72.09,49880.0,62.0592,62.0851,62.0592,62.0851,49880.0
2017-12-13 10:30:00,72.09,72.1,72.08,72.09,34303.0,62.0851,62.0937,62.0764,62.0851,34303.0
2017-12-13 10:35:00,72.09,72.11,72.08,72.11,8759.0,62.0851,62.1023,62.0764,62.1023,8759.0
2017-12-13 10:40:00,72.1,72.12,72.09,72.11,9096.0,62.0937,62.1109,62.0851,62.1023,9096.0
2017-12-13 10:45:00,72.11,72.11,72.08,72.1,14832.0,62.1023,62.1023,62.0764,62.0937,14832.0
2017-12-13 10:50:00,72.09,72.12,72.09,72.12,5243.0,62.0851,62.1109,62.0851,62.1109,5243.0
2017-12-13 10:55:00,72.12,72.13,72.11,72.12,18513.0,62.1109,62.1195,62.1023,62.1109,18513.0
2017-12-13 11:00:00,72.12,72.13,72.1,72.13,9119.0,62.1109,62.1195,62.0937,62.1195,9119.0
2017-12-13 11:05:00,72.12,72.14,72.11,72.14,33066.0,62.1109,62.1281,62.1023,62.1281,33066.0
2017-12-13 11:10:00,72.14,72.14,72.12,72.13,5369.0,62.1281,62.1281,62.1109,62.1195,5369.0
2017-12-13 11:15:00,72.13,72.13,72.12,72.13,4711.0,62.1195,62.1195,62.1109,62.1195,4711.0
2017-12-13 11:20:00,72.12,72.14,72.12,72.14,9150.0,62.1109,62.1281,62.1109,62.1281,9150.0
2017-12-13 11:25:00,72.15,72.15,72.11,72.12,7884.0,62.1367,62.1367,62.1023,62.1109,7884.0
2017-12-13 11:30:00,72.12,72.14,72.11,72.12,5160.0,62.1109,62.1281,62.1023,62.1109,5160.0
2017-12-13 11:35:00,72.12,72.12,72.1,72.1,5056.0,62.1109,62.1109,62.0937,62.0937,5056.0
2017-12-13 11:40:00,72.1,72.11,72.09,72.1,4332.0,62.0937,62.1023,62.0851,62.0937,4332.0
2017-12-13 11:45:00,72.09,72.12,72.09,72.12,8638.0,62.0851,62.1109,62.0851,62.1109,8638.0
2017-12-13 11:50:00,72.13,72.13,72.1,72.12,9492.0,62.1195,62.1195,62.0937,62.1109,9492.0
2017-12-13 11:55:00,72.12,72.13,72.11,72.11,2589.0,62.1109,62.1195,62.1023,62.1023,2589.0
2017-12-13 12:00:00,72.11,72.11,72.04,72.04,15659.0,62.1023,62.1023,62.042,62.042,15659.0
2017-12-13 12:05:00,72.03,72.05,72.03,72.03,181590.0,62.0334,62.0506,62.0334,62.0334,181590.0
2017-12-13 12:10:00,72.03,72.05,72.02,72.02,200352.0,62.0334,62.0506,62.0248,62.0248,200352.0
2017-12-13 12:15:00,72.02,72.03,72.01,72.02,69153.0,62.0248,62.0334,62.0162,62.0248,69153.0
2017-12-13 12:20:00,72.03,72.06,72.03,72.06,6901.0,62.0334,62.0592,62.0334,62.0592,6901.0
2017-12-13 12:25:00,72.06,72.07,72.05,72.06,8081.0,62.0592,62.0678,62.0506,62.0592,8081.0
2017-12-13 12:30:00,72.06,72.07,72.06,72.06,50700.0,62.0592,62.0678,62.0592,62.0592,50700.0
2017-12-13 12:35:00,72.06,72.07,72.01,72.02,24610.0,62.0592,62.0678,62.0162,62.0248,24610.0
2017-12-13 12:40:00,72.01,72.01,71.99,72.01,22313.0,62.0162,62.0162,61.9989,62.0162,22313.0
2017-12-13 12:45:00,72.02,72.03,71.99,72.02,9847.0,62.0248,62.0334,61.9989,62.0248,9847.0
2017-12-13 12:50:00,72.02,72.03,72.01,72.03,21716.0,62.0248,62.0334,62.0162,62.0334,21716.0
2017-12-13 12:55:00,72.03,72.03,72.01,72.01,30362.0,62.0334,62.0334,62.0162,62.0162,30362.0
2017-12-13 13:00:00,72.02,72.03,72.01,72.02,4000.0,62.0248,62.0334,62.0162,62.0248,4000.0
2017-12-13 13:05:00,72.02,72.03,72.01,72.02,12561.0,62.0248,62.0334,62.0162,62.0248,12561.0
2017-12-13 13:10:00,72.02,72.02,72.01,72.02,8710.0,62.0248,62.0248,62.0162,62.0248,8710.0
2017-12-13 13:15:00,72.02,72.02,71.99,72.01,9066.0,62.0248,62.0248,61.9989,62.0162,9066.0
2017-12-13 13:20:00,72.01,72.03,72.0,72.02,2514.0,62.0162,62.0334,62.0075,62.0248,2514.0
2017-12-13 13:25:00,72.02,72.04,72.02,72.02,11829.0,62.0248,62.042,62.0248,62.0248,11829.0
2017-12-13 13:30:00,72.03,72.03,71.99,71.99,5525.0,62.0334,62.0334,61.9989,61.9989,5525.0
2017-12-13 13:35:00,71.99,72.02,71.98,72.01,5289.0,61.9989,62.0248,61.9903,62.0162,5289.0
2017-12-13 13:40:00,72.01,72.02,72.0,72.01,7334.0,62.0162,62.0248,62.0075,62.0162,7334.0
2017-12-13 13:45:00,72.02,72.04,72.02,72.03,72529.0,62.0248,62.042,62.0248,62.0334,72529.0
2017-12-13 13:50:00,72.03,72.05,72.02,72.03,11275.0,62.0334,62.0506,62.0248,62.0334,11275.0
2017-12-13 13:55:00,72.03,72.05,72.02,72.05,16970.0,62.0334,62.0506,62.0248,62.0506,16970.0
2017-12-13 14:00:00,72.05,72.2,72.05,72.12,37710.0,62.0506,62.1798,62.0506,62.1109,37710.0
2017-12-13 14:05:00,72.09,72.12,72.08,72.12,6557.0,62.0851,62.1109,62.0764,62.1109,6557.0
2017-12-13 14:10:00,72.12,72.12,72.07,72.09,15110.0,62.1109,62.1109,62.0678,62.0851,15110.0
2017-12-13 14:15:00,72.09,72.12,72.09,72.12,3932.0,62.0851,62.1109,62.0851,62.1109,3932.0
2017-12-13 14:20:00,72.12,72.12,72.08,72.1,6550.0,62.1109,62.1109,62.0764,62.0937,6550.0
2017-12-13 14:25:00,72.1,72.13,72.1,72.13,4176.0,62.0937,62.1195,62.0937,62.1195,4176.0
2017-12-13 14:30:00,72.12,72.16,72.11,72.16,5664.0,62.1109,62.1453,62.1023,62.1453,5664.0
2017-12-13 14:35:00,72.16,72.16,72.13,72.15,15288.0,62.1453,62.1453,62.1195,62.1367,15288.0
2017-12-13 14:40:00,72.15,72.15,72.13,72.15,6626.0,62.1367,62.1367,62.1195,62.1367,6626.0
2017-12-13 14:45:00,72.14,72.16,72.14,72.16,4096.0,62.1281,62.1453,62.1281,62.1453,4096.0
2017-12-13 14:50:00,72.18,72.2,72.17,72.2,31572.0,62.1626,62.1798,62.154,62.1798,31572.0
2017-12-13 14:55:00,72.19,72.23,72.18,72.22,41284.0,62.1712,62.2056,62.1626,62.197,41284.0
2017-12-13 15:00:00,72.22,72.22,72.19,72.19,19751.0,62.197,62.197,62.1712,62.1712,19751.0
2017-12-13 15:05:00,72.19,72.19,72.14,72.15,37183.0,62.1712,62.1712,62.1281,62.1367,37183.0
2017-12-13 15:10:00,72.15,72.17,72.14,72.17,11901.0,62.1367,62.154,62.1281,62.154,11901.0
2017-12-13 15:15:00,72.17,72.17,72.14,72.16,23232.0,62.154,62.154,62.1281,62.1453,23232.0
2017-12-13 15:20:00,72.17,72.19,72.15,72.16,16445.0,62.154,62.1712,62.1367,62.1453,16445.0
2017-12-13 15:25:00,72.15,72.15,72.1,72.1,8202.0,62.1367,62.1367,62.0937,62.0937,8202.0
2017-12-13 15:30:00,72.09,72.13,72.09,72.12,12101.0,62.0851,62.1195,62.0851,62.1109,12101.0
2017-12-13 15:35:00,72.13,72.14,72.12,72.13,10208.0,62.1195,62.1281,62.1109,62.1195,10208.0
2017-12-13 15:40:00,72.13,72.13,72.1,72.11,7514.0,62.1195,62.1195,62.0937,62.1023,7514.0
2017-12-13 15:45:00,72.11,72.11,72.09,72.1,16059.0,62.1023,62.1023,62.0851,62.0937,16059.0
2017-12-13 15:50:00,72.08,72.08,72.03,72.03,18745.0,62.0764,62.0764,62.0334,62.0334,18745.0
2017-12-13 15:55:00,72.04,72.06,72.02,72.03,70040.0,62.042,62.0592,62.0248,62.0334,70040.0
2017-12-14 09:30:00,72.07,72.09,72.04,72.09,63630.0,62.0678,62.0851,62.042,62.0851,63630.0
2017-12-14 09:35:00,72.09,72.1,72.02,72.04,48988.0,62.0851,62.0937,62.0248,62.042,48988.0
2017-12-14 09:40:00,72.03,72.07,72.03,72.06,42410.0,62.0334,62.0678,62.0334,62.0592,42410.0
2017-12-14 09:45:00,72.05,72.07,72.04,72.04,15630.0,62.0506,62.0678,62.042,62.042,15630.0
2017-12-14 09:50:00,72.05,72.06,72.02,72.04,143272.0,62.0506,62.0592,62.0248,62.042,143272.0
2017-12-14 09:55:00,72.04,72.07,72.03,72.06,35148.0,62.042,62.0678,62.0334,62.0592,35148.0
2017-12-14 10:00:00,72.06,72.07,72.04,72.04,7320.0,62.0592,62.0678,62.042,62.042,7320.0
2017-12-14 10:05:00,72.04,72.06,72.03,72.06,73486.0,62.042,62.0592,62.0334,62.0592,73486.0
2017-12-14 10:10:00,72.05,72.08,72.05,72.07,12108.0,62.0506,62.0764,62.0506,62.0678,12108.0
2017-12-14 10:15:00,72.06,72.07,72.03,72.05,25648.0,62.0592,62.0678,62.0334,62.0506,25648.0
2017-12-14 10:20:00,72.04,72.05,72.02,72.04,12261.0,62.042,62.0506,62.0248,62.042,12261.0
2017-12-14 10:25:00,72.04,72.08,72.03,72.04,18398.0,62.042,62.0764,62.0334,62.042,18398.0
2017-12-14 10:30:00,72.04,72.04,72.02,72.03,57314.0,62.042,62.042,62.0248,62.0334,57314.0
2017-12-14 10:35:00,72.03,72.06,72.02,72.05,77131.0,62.0334,62.0592,62.0248,62.0506,77131.0
2017-12-14 10:40:00,72.05,72.06,72.04,72.06,22281.0,62.0506,62.0592,62.042,62.0592,22281.0
2017-12-14 10:45:00,72.05,72.05,72.04,72.05,2251.0,62.0506,62.0506,62.042,62.0506,2251.0
2017-12-14 10:50:00,72.04,72.05,72.03,72.05,11029.0,62.042,62.0506,62.0334,62.0506,11029.0
2017-12-14 10:55:00,72.04,72.07,72.02,72.03,57676.0,62.042,62.0678,62.0248,62.0334,57676.0
2017-12-14 11:00:00,72.03,72.04,72.02,72.02,20118.0,62.0334,62.042,62.0248,62.0248,20118.0
2017-12-14 11:05:00,72.01,72.02,71.98,71.99,17925.0,62.0162,62.0248,61.9903,61.9989,17925.0
2017-12-14 11:10:00,71.98,71.99,71.94,71.94,29436.0,61.9903,61.9989,61.9559,61.9559,29436.0
2017-12-14 11:15:00,71.94,71.94,71.92,71.94,33522.0,61.9559,61.9559,61.9386,61.9559,33522.0
2017-12-14 11:20:00,71.93,71.93,71.9,71.91,35952.0,61.9473,61.9473,61.9214,61.93,35952.0
2017-12-14 11:25:00,71.92,71.95,71.91,71.95,26956.0,61.9386,61.9645,61.93,61.9645,26956.0
2017-12-14 11:30:00,71.95,71.95,71.92,71.92,7582.0,61.9645,61.9645,61.9386,61.9386,7582.0
2017-12-14 11:35:00,71.93,71.94,71.92,71.93,8875.0,61.9473,61.9559,61.9386,61.9473,8875.0
2017-12-14 11:40:00,71.94,71.96,71.94,71.95,16189.0,61.9559,61.9731,61.9559,61.9645,16189.0
2017-12-14 11:45:00,71.95,71.96,71.94,71.96,19457.0,61.9645,61.9731,61.9559,61.9731,19457.0
2017-12-14 11:50:00,71.95,71.97,71.95,71.97,53656.0,61.9645,61.9817,61.9645,61.9817,53656.0
2017-12-14 11:55:00,71.96,71.96,71.94,71.94,5900.0,61.9731,61.9731,61.9559,61.9559,5900.0
2017-12-14 12:00:00,71.94,71.94,71.92,71.93,10536.0,61.9559,61.9559,61.9386,61.9473,10536.0
2017-12-14 12:05:00,71.93,71.93,71.92,71.93,4746.0,61.9473,61.9473,61.9386,61.9473,4746.0
2017-12-14 12:10:00,71.93,71.94,71.91,71.92,4819.0,61.9473,61.9559,61.93,61.9386,4819.0
2017-12-14 12:15:00,71.92,71.92,71.91,71.92,1082.0,61.9386,61.9386,61.93,61.9386,1082.0
2017-12-14 12:20:00,71.92,71.92,71.89,71.9,995.0,61.9386,61.9386,61.9128,61.9214,995.0
2017-12-14 12:25:00,71.9,71.91,71.89,71.9,6727.0,61.9214,61.93,61.9128,61.9214,6727.0
2017-12-14 12:30:00,71.9,71.92,71.9,71.92,3519.0,61.9214,61.9386,61.9214,61.9386,3519.0
2017-12-14 12:35:00,71.91,71.92,71.89,71.91,4789.0,61.93,61.9386,61.9128,61.93,4789.0
2017-12-14 12:40:00,71.91,71.93,71.91,71.93,7782.0,61.93,61.9473,61.93,61.9473,7782.0
2017-12-14 12:45:00,71.93,71.94,71.91,71.92,14436.0,61.9473,61.9559,61.93,61.9386,14436.0
2017-12-14 12:50:00,71.92,71.92,71.89,71.91,9522.0,61.9386,61.9386,61.9128,61.93,9522.0
2017-12-14 12:55:00,71.91,71.91,71.87,71.89,16894.0,61.93,61.93,61.8956,61.9128,16894.0
2017-12-14 13:00:00,71.88,71.88,71.86,71.88,25389.0,61.9042,61.9042,61.887,61.9042,25389.0
2017-12-14 13:05:00,71.87,71.88,71.87,71.88,7300.0,61.8956,61.9042,61.8956,61.9042,7300.0
2017-12-14 13:10:00,71.88,71.88,71.86,71.87,7967.0,61.9042,61.9042,61.887,61.8956,7967.0
2017-12-14 13:15:00,71.86,71.89,71.85,71.87,6562.0,61.887,61.9128,61.8784,61.8956,6562.0
2017-12-14 13:20:00,71.86,71.89,71.86,71.88,204065.0,61.887,61.9128,61.887,61.9042,204065.0
2017-12-14 13:25:00,71.88,71.9,71.87,71.9,13107.0,61.9042,61.9214,61.8956,61.9214,13107.0
2017-12-14 13:30:00,71.9,71.9,71.88,71.88,12100.0,61.9214,61.9214,61.9042,61.9042,12100.0
2017-12-14 13:35:00,71.87,71.87,71.86,71.86,4873.0,61.8956,61.8956,61.887,61.887,4873.0
2017-12-14 13:40:00,71.86,71.87,71.84,71.86,3474.0,61.887,61.8956,61.8698,61.887,3474.0
2017-12-14 13:45:00,71.87,71.89,71.87,71.88,16270.0,61.8956,61.9128,61.8956,61.9042,16270.0
2017-12-14 13:50:00,71.88,71.88,71.83,71.84,17759.0,61.9042,61.9042,61.8611,61.8698,17759.0
2017-12-14 13:55:00,71.83,71.86,71.81,71.82,11291.0,61.8611,61.887,61.8439,61.8525,11291.0
2017-12-14 14:00:00,71.82,71.83,71.8,71.82,5404.0,61.8525,61.8611,61.8353,61.8525,5404.0
2017-12-14 14:05:00,71.83,71.85,71.83,71.84,7297.0,61.8611,61.8784,61.8611,61.8698,7297.0
2017-12-14 14:10:00,71.85,71.85,71.84,71.84,12421.0,61.8784,61.8784,61.8698,61.8698,12421.0
2017-12-14 14:15:00,71.85,71.86,71.84,71.85,1600.0,61.8784,61.887,61.8698,61.8784,1600.0
2017-12-14 14:20:00,71.85,71.85,71.78,71.78,14083.0,61.8784,61.8784,61.8181,61.8181,14083.0
2017-12-14 14:25:00,71.77,71.79,71.72,71.72,7944.0,61.8095,61.8267,61.7664,61.7664,7944.0
2017-12-14 14:30:00,71.72,71.76,71.72,71.74,5885.0,61.7664,61.8009,61.7664,61.7836,5885.0
2017-12-14 14:35:00,71.74,71.76,71.74,71.75,18209.0,61.7836,61.8009,61.7836,61.7922,18209.0
2017-12-14 14:40:00,71.74,71.76,71.73,71.74,38842.0,61.7836,61.8009,61.775,61.7836,38842.0
2017-12-14 14:45:00,71.75,71.76,71.73,71.74,4435.0,61.7922,61.8009,61.775,61.7836,4435.0
2017-12-14 14:50:00,71.75,71.77,71.75,71.77,7430.0,61.7922,61.8095,61.7922,61.8095,7430.0
2017-12-14 14:55:00,71.77,71.8,71.76,71.8,2268.0,61.8095,61.8353,61.8009,61.8353,2268.0
2017-12-14 15:00:00,71.8,71.8,71.76,71.76,12175.0,61.8353,61.8353,61.8009,61.8009,12175.0
2017-12-14 15:05:00,71.77,71.78,71.75,71.75,64491.0,61.8095,61.8181,61.7922,61.7922,64491.0
2017-12-14 15:10:00,71.75,71.77,71.75,71.76,91232.0,61.7922,61.8095,61.7922,61.8009,91232.0
2017-12-14 15:15:00,71.75,71.76,71.7,71.7,13030.0,61.7922,61.8009,61.7492,61.7492,13030.0
2017-12-14 15:20:00,71.71,71.73,71.71,71.72,18640.0,61.7578,61.775,61.7578,61.7664,18640.0
2017-12-14 15:25:00,71.72,71.74,71.72,71.73,94810.0,61.7664,61.7836,61.7664,61.775,94810.0
2017-12-14 15:30:00,71.73,71.76,71.72,71.76,45350.0,61.775,61.8009,61.7664,61.8009,45350.0
2017-12-14 15:35:00,71.76,71.8,71.76,71.8,68438.0,61.8009,61.8353,61.8009,61.8353,68438.0
2017-12-14 15:40:00,71.8,71.82,71.77,71.78,37876.0,61.8353,61.8525,61.8095,61.8181,37876.0
2017-12-14 15:45:00,71.78,71.78,71.74,71.75,56877.0,61.8181,61.8181,61.7836,61.7922,56877.0
2017-12-14 15:50:00,71.74,71.74,71.68,71.71,111691.0,61.7836,61.7836,61.732,61.7578,111691.0
2017-12-14 15:55:00,71.71,71.72,71.67,71.68,122298.0,61.7578,61.7664,61.7233,61.732,122298.0
2017-12-15 09:30:00,71.88,71.88,71.8,71.82,11803.0,61.9042,61.9042,61.8353,61.8525,11803.0
2017-12-15 09:35:00,71.81,71.83,71.8,71.81,3053.0,61.8439,61.8611,61.8353,61.8439,3053.0
2017-12-15 09:40:00,71.8,71.81,71.79,71.81,3017.0,61.8353,61.8439,61.8267,61.8439,3017.0
2017-12-15 09:45:00,71.8,71.81,71.8,71.81,8355.0,61.8353,61.8439,61.8353,61.8439,8355.0
2017-12-15 09:50:00,71.82,71.82,71.79,71.8,19328.0,61.8525,61.8525,61.8267,61.8353,19328.0
2017-12-15 09:55:00,71.8,71.81,71.79,71.79,3146.0,61.8353,61.8439,61.8267,61.8267,3146.0
2017-12-15 10:00:00,71.8,71.82,71.8,71.82,3206.0,61.8353,61.8525,61.8353,61.8525,3206.0
2017-12-15 10:05:00,71.82,71.83,71.82,71.83,2230.0,61.8525,61.8611,61.8525,61.8611,2230.0
2017-12-15 10:10:00,71.83,71.83,71.82,71.83,2401.0,61.8611,61.8611,61.8525,61.8611,2401.0
2017-12-15 10:15:00,71.83,71.94,71.83,71.93,10729.0,61.8611,61.9559,61.8611,61.9473,10729.0
2017-12-15 10:20:00,71.93,71.93,71.92,71.92,2450.0,61.9473,61.9473,61.9386,61.9386,2450.0
2017-12-15 10:25:00,71.92,71.93,71.91,71.92,8885.0,61.9386,61.9473,61.93,61.9386,8885.0
2017-12-15 10:30:00,71.92,71.93,71.9,71.9,20499.0,61.9386,61.9473,61.9214,61.9214,20499.0
2017-12-15 10:35:00,71.9,71.91,71.86,71.87,2637.0,61.9214,61.93,61.887,61.8956,2637.0
2017-12-15 10:40:00,71.88,71.9,71.88,71.88,6422.0,61.9042,61.9214,61.9042,61.9042,6422.0
2017-12-15 10:45:00,71.89,71.89,71.87,71.87,17556.0,61.9128,61.9128,61.8956,61.8956,17556.0
2017-12-15 10:50:00,71.87,71.88,71.85,71.86,48659.0,61.8956,61.9042,61.8784,61.887,48659.0
2017-12-15 10:55:00,71.86,71.87,71.84,71.85,11633.0,61.887,61.8956,61.8698,61.8784,11633.0
2017-12-15 11:00:00,71.85,71.88,71.85,71.88,2388.0,61.8784,61.9042,61.8784,61.9042,2388.0
2017-12-15 11:05:00,71.88,71.9,71.88,71.9,10476.0,61.9042,61.9214,61.9042,61.9214,10476.0
2017-12-15 11:10:00,71.91,71.92,71.9,71.92,2220.0,61.93,61.9386,61.9214,61.9386,2220.0
2017-12-15 11:15:00,71.91,71.94,71.91,71.93,17478.0,61.93,61.9559,61.93,61.9473,17478.0
2017-12-15 11:20:00,71.93,71.96,71.93,71.95,6493.0,61.9473,61.9731,61.9473,61.9645,6493.0
2017-12-15 11:25:00,71.95,71.99,71.94,71.99,95379.0,61.9645,61.9989,61.9559,61.9989,95379.0
2017-12-15 11:30:00,71.99,72.03,71.98,72.02,41326.0,61.9989,62.0334,61.9903,62.0248,41326.0
2017-12-15 11:35:00,72.01,72.02,71.99,72.0,15764.0,62.0162,62.0248,61.9989,62.0075,15764.0
2017-12-15 11:40:00,72.0,72.0,71.97,71.98,202139.0,62.0075,62.0075,61.9817,61.9903,202139.0
2017-12-15 11:45:00,71.99,71.99,71.96,71.98,64635.0,61.9989,61.9989,61.9731,61.9903,64635.0
2017-12-15 11:50:00,71.98,72.0,71.97,71.99,10650.0,61.9903,62.0075,61.9817,61.9989,10650.0
2017-12-15 11:55:00,72.0,72.02,71.99,72.01,151681.0,62.0075,62.0248,61.9989,62.0162,151681.0
2017-12-15 12:00:00,72.01,72.02,72.01,72.01,5565.0,62.0162,62.0248,62.0162,62.0162,5565.0
2017-12-15 12:05:00,72.0,72.02,72.0,72.01,6662.0,62.0075,62.0248,62.0075,62.0162,6662.0
2017-12-15 12:10:00,72.01,72.02,72.0,72.0,8809.0,62.0162,62.0248,62.0075,62.0075,8809.0
2017-12-15 12:15:00,72.0,72.02,71.99,72.02,6034.0,62.0075,62.0248,61.9989,62.0248,6034.0
2017-12-15 12:20:00,72.03,72.03,72.01,72.03,6239.0,62.0334,62.0334,62.0162,62.0334,6239.0
2017-12-15 12:25:00,72.03,72.04,72.02,72.03,6083.0,62.0334,62.042,62.0248,62.0334,6083.0
2017-12-15 12:30:00,72.03,72.04,72.02,72.03,22938.0,62.0334,62.042,62.0248,62.0334,22938.0
2017-12-15 12:35:00,72.03,72.03,72.01,72.03,3022.0,62.0334,62.0334,62.0162,62.0334,3022.0
2017-12-15 12:40:00,72.02,72.03,72.01,72.02,1995.0,62.0248,62.0334,62.0162,62.0248,1995.0
2017-12-15 12:45:00,72.02,72.03,72.01,72.02,14031.0,62.0248,62.0334,62.0162,62.0248,14031.0
2017-12-15 12:50:00,72.03,72.04,72.03,72.03,8777.0,62.0334,62.042,62.0334,62.0334,8777.0
2017-12-15 12:55:00,72.03,72.03,71.99,72.01,16019.0,62.0334,62.0334,61.9989,62.0162,16019.0
2017-12-15 13:00:00,72.01,72.02,72.0,72.02,3209.0,62.0162,62.0248,62.0075,62.0248,3209.0
2017-12-15 13:05:00,72.01,72.01,71.98,71.99,11334.0,62.0162,62.0162,61.9903,61.9989,11334.0
2017-12-15 13:10:00,71.99,72.0,71.98,71.99,3972.0,61.9989,62.0075,61.9903,61.9989,3972.0
2017-12-15 13:15:00,71.98,71.99,71.98,71.98,10255.0,61.9903,61.9989,61.9903,61.9903,10255.0
2017-12-15 13:20:00,71.98,71.99,71.98,71.98,4405.0,61.9903,61.9989,61.9903,61.9903,4405.0
2017-12-15 13:25:00,71.98,71.99,71.97,71.98,22967.0,61.9903,61.9989,61.9817,61.9903,22967.0
2017-12-15 13:30:00,71.98,71.98,71.97,71.97,14969.0,61.9903,61.9903,61.9817,61.9817,14969.0
2017-12-15 13:35:00,71.98,71.99,71.97,71.98,20414.0,61.9903,61.9989,61.9817,61.9903,20414.0
2017-12-15 13:40:00,71.98,71.99,71.98,71.98,11859.0,61.9903,61.9989,61.9903,61.9903,11859.0
2017-12-15 13:45:00,71.98,72.0,71.98,72.0,34428.0,61.9903,62.0075,61.9903,62.0075,34428.0
2017-12-15 13:50:00,72.0,72.02,71.99,72.02,12988.0,62.0075,62.0248,61.9989,62.0248,12988.0
2017-12-15 13:55:00,72.02,72.04,72.02,72.04,18087.0,62.0248,62.042,62.0248,62.042,18087.0
2017-12-15 14:00:00,72.03,72.06,72.03,72.05,14067.0,62.0334,62.0592,62.0334,62.0506,14067.0
2017-12-15 14:05:00,72.05,72.06,72.04,72.06,29002.0,62.0506,62.0592,62.042,62.0592,29002.0
2017-12-15 14:10:00,72.05,72.06,72.03,72.04,13818.0,62.0506,62.0592,62.0334,62.042,13818.0
2017-12-15 14:15:00,72.05,72.09,72.04,72.06,11162.0,62.0506,62.0851,62.042,62.0592,11162.0
2017-12-15 14:20:00,72.06,72.09,72.06,72.06,27414.0,62.0592,62.0851,62.0592,62.0592,27414.0
2017-12-15 14:25:00,72.06,72.07,72.05,72.05,15851.0,62.0592,62.0678,62.0506,62.0506,15851.0
2017-12-15 14:30:00,72.05,72.08,72.05,72.08,11620.0,62.0506,62.0764,62.0506,62.0764,11620.0
2017-12-15 14:35:00,72.08,72.09,72.08,72.09,9446.0,62.0764,62.0851,62.0764,62.0851,9446.0
2017-12-15 14:40:00,72.09,72.09,72.08,72.09,6471.0,62.0851,62.0851,62.0764,62.0851,6471.0
2017-12-15 14:45:00,72.09,72.09,72.07,72.09,16036.0,62.0851,62.0851,62.0678,62.0851,16036.0
2017-12-15 14:50:00,72.09,72.09,72.07,72.07,31770.0,62.0851,62.0851,62.0678,62.0678,31770.0
2017-12-15 14:55:00,72.07,72.07,72.05,72.07,37594.0,62.0678,62.0678,62.0506,62.0678,37594.0
2017-12-15 15:00:00,72.06,72.09,72.06,72.09,19904.0,62.0592,62.0851,62.0592,62.0851,19904.0
2017-12-15 15:05:00,72.08,72.11,72.08,72.1,30270.0,62.0764,62.1023,62.0764,62.0937,30270.0
2017-12-15 15:10:00,72.1,72.12,72.1,72.12,13755.0,62.0937,62.1109,62.0937,62.1109,13755.0
2017-12-15 15:15:00,72.12,72.12,72.1,72.11,19279.0,62.1109,62.1109,62.0937,62.1023,19279.0
2017-12-15 15:20:00,72.11,72.11,72.1,72.11,1775.0,62.1023,62.1023,62.0937,62.1023,1775.0
2017-12-15 15:25:00,72.11,72.11,72.09,72.09,14331.0,62.1023,62.1023,62.0851,62.0851,14331.0
2017-12-15 15:30:00,72.09,72.1,72.07,72.08,11314.0,62.0851,62.0937,62.0678,62.0764,11314.0
2017-12-15 15:35:00,72.08,72.08,72.05,72.06,9102.0,62.0764,62.0764,62.0506,62.0592,9102.0
2017-12-15 15:40:00,72.05,72.06,72.04,72.05,9118.0,62.0506,62.0592,62.042,62.0506,9118.0
2017-12-15 15:45:00,72.05,72.05,71.97,71.98,34383.0,62.0506,62.0506,61.9817,61.9903,34383.0
2017-12-15 15:50:00,72.0,72.02,71.96,71.97,21609.0,62.0075,62.0248,61.9731,61.9817,21609.0
2017-12-15 15:55:00,71.97,72.01,71.94,72.0,45142.0,61.9817,62.0162,61.9559,62.0075,45142.0
2017-12-18 09:30:00,72.54,72.62,72.54,72.6,32807.0,62.4726,62.5415,62.4726,62.5243,32807.0
2017-12-18 09:35:00,72.61,72.68,72.61,72.67,40574.0,62.5329,62.5932,62.5329,62.5846,40574.0
2017-12-18 09:40:00,72.67,72.67,72.65,72.66,13032.0,62.5846,62.5846,62.5673,62.5759,13032.0
2017-12-18 09:45:00,72.66,72.67,72.65,72.67,57157.0,62.5759,62.5846,62.5673,62.5846,57157.0
2017-12-18 09:50:00,72.65,72.66,72.64,72.65,33150.0,62.5673,62.5759,62.5587,62.5673,33150.0
2017-12-18 09:55:00,72.65,72.67,72.63,72.67,44682.0,62.5673,62.5846,62.5501,62.5846,44682.0
2017-12-18 10:00:00,72.66,72.67,72.66,72.66,27144.0,62.5759,62.5846,62.5759,62.5759,27144.0
2017-12-18 10:05:00,72.67,72.7,72.66,72.69,17463.0,62.5846,62.6104,62.5759,62.6018,17463.0
2017-12-18 10:10:00,72.69,72.7,72.67,72.7,74903.0,62.6018,62.6104,62.5846,62.6104,74903.0
2017-12-18 10:15:00,72.69,72.69,72.66,72.67,14944.0,62.6018,62.6018,62.5759,62.5846,14944.0
2017-12-18 10:20:00,72.67,72.67,72.66,72.67,14220.0,62.5846,62.5846,62.5759,62.5846,14220.0
2017-12-18 10:25:00,72.66,72.68,72.66,72.68,71288.0,62.5759,62.5932,62.5759,62.5932,71288.0
2017-12-18 10:30:00,72.67,72.68,72.65,72.68,56093.0,62.5846,62.5932,62.5673,62.5932,56093.0
2017-12-18 10:35:00,72.67,72.67,72.65,72.66,38534.0,62.5846,62.5846,62.5673,62.5759,38534.0
2017-12-18 10:40:00,72.67,72.69,72.66,72.68,33728.0,62.5846,62.6018,62.5759,62.5932,33728.0
2017-12-18 10:45:00,72.68,72.7,72.68,72.7,29741.0,62.5932,62.6104,62.5932,62.6104,29741.0
2017-12-18 10:50:00,72.7,72.7,72.69,72.69,33498.0,62.6104,62.6104,62.6018,62.6018,33498.0
2017-12-18 10:55:00,72.7,72.7,72.69,72.7,2542.0,62.6104,62.6104,62.6018,62.6104,2542.0
2017-12-18 11:00:00,72.69,72.69,72.67,72.68,15451.0,62.6018,62.6018,62.5846,62.5932,15451.0
2017-12-18 11:05:00,72.68,72.69,72.67,72.68,17112.0,62.5932,62.6018,62.5846,62.5932,17112.0
2017-12-18 11:10:00,72.68,72.69,72.68,72.69,10803.0,62.5932,62.6018,62.5932,62.6018,10803.0
2017-12-18 11:15:00,72.68,72.68,72.66,72.66,9084.0,62.5932,62.5932,62.5759,62.5759,9084.0
2017-12-18 11:20:00,72.67,72.68,72.65,72.68,40596.0,62.5846,62.5932,62.5673,62.5932,40596.0
2017-12-18 11:25:00,72.69,72.7,72.67,72.68,29321.0,62.6018,62.6104,62.5846,62.5932,29321.0
2017-12-18 11:30:00,72.68,72.71,72.67,72.7,30821.0,62.5932,62.619,62.5846,62.6104,30821.0
2017-12-18 11:35:00,72.7,72.7,72.69,72.7,10449.0,62.6104,62.6104,62.6018,62.6104,10449.0
2017-12-18 11:40:00,72.7,72.71,72.7,72.7,25057.0,62.6104,62.619,62.6104,62.6104,25057.0
2017-12-18 11:45:00,72.7,72.73,72.7,72.72,22495.0,62.6104,62.6362,62.6104,62.6276,22495.0
2017-12-18 11:50:00,72.72,72.76,72.72,72.74,24332.0,62.6276,62.6621,62.6276,62.6448,24332.0
2017-12-18 11:55:00,72.74,72.74,72.73,72.74,72361.0,62.6448,62.6448,62.6362,62.6448,72361.0
2017-12-18 12:00:00,72.74,72.75,72.73,72.74,15184.0,62.6448,62.6535,62.6362,62.6448,15184.0
2017-12-18 12:05:00,72.75,72.75,72.74,72.75,20294.0,62.6535,62.6535,62.6448,62.6535,20294.0
2017-12-18 12:10:00,72.75,72.76,72.74,72.76,58875.0,62.6535,62.6621,62.6448,62.6621,58875.0
2017-12-18 12:15:00,72.75,72.76,72.74,72.74,8009.0,62.6535,62.6621,62.6448,62.6448,8009.0
2017-12-18 12:20:00,72.74,72.74,72.71,72.72,65357.0,62.6448,62.6448,62.619,62.6276,65357.0
2017-12-18 12:25:00,72.72,72.74,72.71,72.73,44468.0,62.6276,62.6448,62.619,62.6362,44468.0
2017-12-18 12:30:00,72.73,72.73,72.72,72.73,6712.0,62.6362,62.6362,62.6276,62.6362,6712.0
2017-12-18 12:35:00,72.73,72.73,72.72,72.72,3622.0,62.6362,62.6362,62.6276,62.6276,3622.0
2017-12-18 12:40:00,72.73,72.73,72.71,72.71,44077.0,62.6362,62.6362,62.619,62.619,44077.0
2017-12-18 12:45:00,72.71,72.72,72.71,72.72,50118.0,62.619,62.6276,62.619,62.6276,50118.0
2017-12-18 12:50:00,72.72,72.73,72.7,72.7,14919.0,62.6276,62.6362,62.6104,62.6104,14919.0
2017-12-18 12:55:00,72.7,72.7,72.68,72.68,6992.0,62.6104,62.6104,62.5932,62.5932,6992.0
2017-12-18 13:00:00,72.69,72.69,72.68,72.68,7237.0,62.6018,62.6018,62.5932,62.5932,7237.0
2017-12-18 13:05:00,72.68,72.69,72.67,72.68,104232.0,62.5932,62.6018,62.5846,62.5932,104232.0
2017-12-18 13:10:00,72.69,72.69,72.67,72.67,8913.0,62.6018,62.6018,62.5846,62.5846,8913.0
2017-12-18 13:15:00,72.67,72.68,72.67,72.67,6452.0,62.5846,62.5932,62.5846,62.5846,6452.0
2017-12-18 13:20:00,72.67,72.67,72.66,72.67,11558.0,62.5846,62.5846,62.5759,62.5846,11558.0
2017-12-18 13:25:00,72.67,72.68,72.66,72.67,5635.0,62.5846,62.5932,62.5759,62.5846,5635.0
2017-12-18 13:30:00,72.68,72.68,72.66,72.66,9305.0,62.5932,62.5932,62.5759,62.5759,9305.0
2017-12-18 13:35:00,72.66,72.67,72.66,72.67,6451.0,62.5759,62.5846,62.5759,62.5846,6451.0
2017-12-18 13:40:00,72.67,72.67,72.64,72.65,9794.0,62.5846,62.5846,62.5587,62.5673,9794.0
2017-12-18 13:45:00,72.64,72.65,72.63,72.65,22952.0,62.5587,62.5673,62.5501,62.5673,22952.0
2017-12-18 13:50:00,72.65,72.65,72.63,72.64,7199.0,62.5673,62.5673,62.5501,62.5587,7199.0
2017-12-18 13:55:00,72.64,72.64,72.63,72.63,6650.0,62.5587,62.5587,62.5501,62.5501,6650.0
2017-12-18 14:00:00,72.63,72.64,72.62,72.63,60238.0,62.5501,62.5587,62.5415,62.5501,60238.0
2017-12-18 14:05:00,72.64,72.65,72.63,72.64,29587.0,62.5587,62.5673,62.5501,62.5587,29587.0
2017-12-18 14:10:00,72.64,72.64,72.63,72.63,21842.0,62.5587,62.5587,62.5501,62.5501,21842.0
2017-12-18 14:15:00,72.62,72.66,72.62,72.65,31956.0,62.5415,62.5759,62.5415,62.5673,31956.0
2017-12-18 14:20:00,72.65,72.65,72.63,72.64,5137.0,62.5673,62.5673,62.5501,62.5587,5137.0
2017-12-18 14:25:00,72.64,72.65,72.63,72.64,13485.0,62.5587,62.5673,62.5501,62.5587,13485.0
2017-12-18 14:30:00,72.63,72.65,72.63,72.65,7529.0,62.5501,62.5673,62.5501,62.5673,7529.0
2017-12-18 14:35:00,72.65,72.65,72.63,72.63,2883.0,62.5673,62.5673,62.5501,62.5501,2883.0
2017-12-18 14:40:00,72.63,72.64,72.62,72.63,17537.0,62.5501,62.5587,62.5415,62.5501,17537.0
2017-12-18 14:45:00,72.64,72.65,72.63,72.64,8456.0,62.5587,62.5673,62.5501,62.5587,8456.0
2017-12-18 14:50:00,72.64,72.65,72.63,72.64,9086.0,62.5587,62.5673,62.5501,62.5587,9086.0
2017-12-18 14:55:00,72.63,72.66,72.63,72.65,22510.0,62.5501,62.5759,62.5501,62.5673,22510.0
2017-12-18 15:00:00,72.66,72.66,72.65,72.66,3683.0,62.5759,62.5759,62.5673,62.5759,3683.0
2017-12-18 15:05:00,72.65,72.66,72.65,72.65,34848.0,62.5673,62.5759,62.5673,62.5673,34848.0
2017-12-18 15:10:00,72.64,72.66,72.64,72.66,19200.0,62.5587,62.5759,62.5587,62.5759,19200.0
2017-12-18 15:15:00,72.65,72.65,72.64,72.64,10301.0,62.5673,62.5673,62.5587,62.5587,10301.0
2017-12-18 15:20:00,72.64,72.65,72.63,72.63,17735.0,62.5587,62.5673,62.5501,62.5501,17735.0
2017-12-18 15:25:00,72.63,72.64,72.61,72.61,15770.0,62.5501,62.5587,62.5329,62.5329,15770.0
2017-12-18 15:30:00,72.61,72.61,72.59,72.61,16192.0,62.5329,62.5329,62.5157,62.5329,16192.0
2017-12-18 15:35:00,72.6,72.61,72.59,72.61,25909.0,62.5243,62.5329,62.5157,62.5329,25909.0
2017-12-18 15:40:00,72.61,72.61,72.6,72.61,6401.0,62.5329,62.5329,62.5243,62.5329,6401.0
2017-12-18 15:45:00,72.61,72.62,72.61,72.61,18123.0,62.5329,62.5415,62.5329,62.5329,18123.0
2017-12-18 15:50:00,72.61,72.61,72.57,72.61,34069.0,62.5329,62.5329,62.4984,62.5329,34069.0
2017-12-18 15:55:00,72.61,72.64,72.59,72.62,74835.0,62.5329,62.5587,62.5157,62.5415,74835.0
2017-12-19 09:30:00,72.03,72.03,71.98,71.99,14097.0,62.6123,62.6123,62.5688,62.5775,14097.0
2017-12-19 09:35:00,71.98,71.99,71.94,71.95,63511.0,62.5688,62.5775,62.534,62.5427,63511.0
2017-12-19 09:40:00,71.95,71.95,71.91,71.91,23332.0,62.5427,62.5427,62.5079,62.5079,23332.0
2017-12-19 09:45:00,71.91,71.91,71.85,71.85,16619.0,62.5079,62.5079,62.4558,62.4558,16619.0
2017-12-19 09:50:00,71.85,71.87,71.84,71.87,9033.0,62.4558,62.4732,62.4471,62.4732,9033.0
2017-12-19 09:55:00,71.88,71.89,71.86,71.88,14767.0,62.4819,62.4906,62.4645,62.4819,14767.0
2017-12-19 10:00:00,71.88,71.91,71.88,71.9,12488.0,62.4819,62.5079,62.4819,62.4993,12488.0
2017-12-19 10:05:00,71.9,71.91,71.89,71.9,8313.0,62.4993,62.5079,62.4906,62.4993,8313.0
2017-12-19 10:10:00,71.89,71.9,71.88,71.89,5268.0,62.4906,62.4993,62.4819,62.4906,5268.0
2017-12-19 10:15:00,71.88,71.89,71.84,71.86,13361.0,62.4819,62.4906,62.4471,62.4645,13361.0
2017-12-19 10:20:00,71.87,71.88,71.84,71.85,4347.0,62.4732,62.4819,62.4471,62.4558,4347.0
2017-12-19 10:25:00,71.85,71.86,71.84,71.85,5700.0,62.4558,62.4645,62.4471,62.4558,5700.0
2017-12-19 10:30:00,71.86,71.88,71.85,71.87,12247.0,62.4645,62.4819,62.4558,62.4732,12247.0
2017-12-19 10:35:00,71.87,71.87,71.84,71.86,14977.0,62.4732,62.4732,62.4471,62.4645,14977.0
2017-12-19 10:40:00,71.87,71.87,71.83,71.84,17982.0,62.4732,62.4732,62.4384,62.4471,17982.0
2017-12-19 10:45:00,71.84,71.86,71.82,71.82,12008.0,62.4471,62.4645,62.4297,62.4297,12008.0
2017-12-19 10:50:00,71.81,71.83,71.8,71.81,15732.0,62.421,62.4384,62.4123,62.421,15732.0
2017-12-19 10:55:00,71.82,71.82,71.8,71.8,5502.0,62.4297,62.4297,62.4123,62.4123,5502.0
2017-12-19 11:00:00,71.8,71.82,71.79,71.82,83681.0,62.4123,62.4297,62.4036,62.4297,83681.0
2017-12-19 11:05:00,71.82,71.82,71.79,71.8,14885.0,62.4297,62.4297,62.4036,62.4123,14885.0
2017-12-19 11:10:00,71.79,71.8,71.75,71.79,23310.0,62.4036,62.4123,62.3689,62.4036,23310.0
2017-12-19 11:15:00,71.8,71.82,71.79,71.81,39569.0,62.4123,62.4297,62.4036,62.421,39569.0
2017-12-19 11:20:00,71.81,71.82,71.8,71.81,9642.0,62.421,62.4297,62.4123,62.421,9642.0
2017-12-19 11:25:00,71.81,71.82,71.8,71.81,9414.0,62.421,62.4297,62.4123,62.421,9414.0
2017-12-19 11:30:00,71.8,71.8,71.78,71.79,3062.0,62.4123,62.4123,62.3949,62.4036,3062.0
2017-12-19 11:35:00,71.79,71.82,71.79,71.8,21298.0,62.4036,62.4297,62.4036,62.4123,21298.0
2017-12-19 11:40:00,71.79,71.8,71.77,71.79,12586.0,62.4036,62.4123,62.3863,62.4036,12586.0
2017-12-19 11:45:00,71.78,71.79,71.76,71.78,6943.0,62.3949,62.4036,62.3776,62.3949,6943.0
2017-12-19 11:50:00,71.78,71.79,71.75,71.76,5082.0,62.3949,62.4036,62.3689,62.3776,5082.0
2017-12-19 11:55:00,71.76,71.76,71.73,71.73,2826.0,62.3776,62.3776,62.3515,62.3515,2826.0
2017-12-19 12:00:00,71.73,71.74,71.71,71.74,2834.0,62.3515,62.3602,62.3341,62.3602,2834.0
2017-12-19 12:05:00,71.74,71.74,71.73,71.74,5330.0,62.3602,62.3602,62.3515,62.3602,5330.0
2017-12-19 12:10:00,71.74,71.74,71.71,71.73,11362.0,62.3602,62.3602,62.3341,62.3515,11362.0
2017-12-19 12:15:00,71.73,71.74,71.72,71.74,3100.0,62.3515,62.3602,62.3428,62.3602,3100.0
2017-12-19 12:20:00,71.74,71.74,71.69,71.69,5401.0,62.3602,62.3602,62.3167,62.3167,5401.0
2017-12-19 12:25:00,71.69,71.71,71.69,71.71,3075.0,62.3167,62.3341,62.3167,62.3341,3075.0
2017-12-19 12:30:00,71.7,71.73,71.7,71.73,9316.0,62.3254,62.3515,62.3254,62.3515,9316.0
2017-12-19 12:35:00,71.72,71.74,71.71,71.74,70701.0,62.3428,62.3602,62.3341,62.3602,70701.0
2017-12-19 12:40:00,71.73,71.73,71.71,71.72,15162.0,62.3515,62.3515,62.3341,62.3428,15162.0
2017-12-19 12:45:00,71.72,71.73,71.71,71.72,12084.0,62.3428,62.3515,62.3341,62.3428,12084.0
2017-12-19 12:50:00,71.72,71.77,71.72,71.76,17381.0,62.3428,62.3863,62.3428,62.3776,17381.0
2017-12-19 12:55:00,71.77,71.78,71.75,71.78,9251.0,62.3863,62.3949,62.3689,62.3949,9251.0
2017-12-19 13:00:00,71.78,71.81,71.78,71.81,18814.0,62.3949,62.421,62.3949,62.421,18814.0
2017-12-19 13:05:00,71.81,71.82,71.79,71.79,9841.0,62.421,62.4297,62.4036,62.4036,9841.0
2017-12-19 13:10:00,71.79,71.79,71.77,71.78,8220.0,62.4036,62.4036,62.3863,62.3949,8220.0
2017-12-19 13:15:00,71.78,71.82,71.78,71.81,24033.0,62.3949,62.4297,62.3949,62.421,24033.0
2017-12-19 13:20:00,71.81,71.81,71.8,71.81,3500.0,62.421,62.421,62.4123,62.421,3500.0
2017-12-19 13:25:00,71.81,71.81,71.79,71.8,5761.0,62.421,62.421,62.4036,62.4123,5761.0
2017-12-19 13:30:00,71.8,71.84,71.79,71.82,27051.0,62.4123,62.4471,62.4036,62.4297,27051.0
2017-12-19 13:35:00,71.83,71.83,71.81,71.82,11761.0,62.4384,62.4384,62.421,62.4297,11761.0
2017-12-19 13:40:00,71.81,71.82,71.8,71.81,4213.0,62.421,62.4297,62.4123,62.421,4213.0
2017-12-19 13:45:00,71.81,71.83,71.81,71.83,43715.0,62.421,62.4384,62.421,62.4384,43715.0
2017-12-19 13:50:00,71.81,71.83,71.81,71.83,11451.0,62.421,62.4384,62.421,62.4384,11451.0
2017-12-19 13:55:00,71.83,71.83,71.82,71.82,1848.0,62.4384,62.4384,62.4297,62.4297,1848.0
2017-12-19 14:00:00,71.81,71.82,71.8,71.8,20107.0,62.421,62.4297,62.4123,62.4123,20107.0
2017-12-19 14:05:00,71.8,71.81,71.79,71.8,34953.0,62.4123,62.421,62.4036,62.4123,34953.0
2017-12-19 14:10:00,71.8,71.8,71.78,71.78,6873.0,62.4123,62.4123,62.3949,62.3949,6873.0
2017-12-19 14:15:00,71.79,71.79,71.78,71.78,17969.0,62.4036,62.4036,62.3949,62.3949,17969.0
2017-12-19 14:20:00,71.79,71.83,71.79,71.83,22280.0,62.4036,62.4384,62.4036,62.4384,22280.0
2017-12-19 14:25:00,71.83,71.85,71.83,71.84,14012.0,62.4384,62.4558,62.4384,62.4471,14012.0
2017-12-19 14:30:00,71.84,71.84,71.81,71.81,12019.0,62.4471,62.4471,62.421,62.421,12019.0
2017-12-19 14:35:00,71.81,71.82,71.79,71.8,16789.0,62.421,62.4297,62.4036,62.4123,16789.0
2017-12-19 14:40:00,71.81,71.81,71.8,71.8,5479.0,62.421,62.421,62.4123,62.4123,5479.0
2017-12-19 14:45:00,71.8,71.8,71.79,71.79,29501.0,62.4123,62.4123,62.4036,62.4036,29501.0
2017-12-19 14:50:00,71.79,71.8,71.76,71.76,7647.0,62.4036,62.4123,62.3776,62.3776,7647.0
2017-12-19 14:55:00,71.77,71.79,71.77,71.78,31941.0,62.3863,62.4036,62.3863,62.3949,31941.0
2017-12-19 15:00:00,71.78,71.78,71.74,71.75,10600.0,62.3949,62.3949,62.3602,62.3689,10600.0
2017-12-19 15:05:00,71.74,71.74,71.72,71.73,14775.0,62.3602,62.3602,62.3428,62.3515,14775.0
2017-12-19 15:10:00,71.73,71.76,71.73,71.76,12029.0,62.3515,62.3776,62.3515,62.3776,12029.0
2017-12-19 15:15:00,71.76,71.77,71.75,71.77,36261.0,62.3776,62.3863,62.3689,62.3863,36261.0
2017-12-19 15:20:00,71.77,71.8,71.76,71.78,86283.0,62.3863,62.4123,62.3776,62.3949,86283.0
2017-12-19 15:25:00,71.78,71.78,71.76,71.78,5691.0,62.3949,62.3949,62.3776,62.3949,5691.0
2017-12-19 15:30:00,71.78,71.8,71.78,71.79,23987.0,62.3949,62.4123,62.3949,62.4036,23987.0
2017-12-19 15:35:00,71.8,71.8,71.78,71.8,7156.0,62.4123,62.4123,62.3949,62.4123,7156.0
2017-12-19 15:40:00,71.8,71.8,71.78,71.79,8438.0,62.4123,62.4123,62.3949,62.4036,8438.0
2017-12-19 15:45:00,71.79,71.79,71.76,71.76,70527.0,62.4036,62.4036,62.3776,62.3776,70527.0
2017-12-19 15:50:00,71.77,71.78,71.77,71.78,29196.0,62.3863,62.3949,62.3863,62.3949,29196.0
2017-12-19 15:55:00,71.78,71.78,71.7,71.71,41487.0,62.3949,62.3949,62.3254,62.3341,41487.0
2017-12-20 09:30:00,71.98,71.98,71.87,71.89,42544.0,62.5688,62.5688,62.4732,62.4906,42544.0
2017-12-20 09:35:00,71.89,71.9,71.8,71.8,78639.0,62.4906,62.4993,62.4123,62.4123,78639.0
2017-12-20 09:40:00,71.79,71.81,71.73,71.75,46595.0,62.4036,62.421,62.3515,62.3689,46595.0
2017-12-20 09:45:00,71.74,71.76,71.73,71.74,24296.0,62.3602,62.3776,62.3515,62.3602,24296.0
2017-12-20 09:50:00,71.74,71.75,71.7,71.71,62611.0,62.3602,62.3689,62.3254,62.3341,62611.0
2017-12-20 09:55:00,71.72,71.79,71.72,71.79,44003.0,62.3428,62.4036,62.3428,62.4036,44003.0
2017-12-20 10:00:00,71.79,71.79,71.76,71.77,21613.0,62.4036,62.4036,62.3776,62.3863,21613.0
2017-12-20 10:05:00,71.77,71.79,71.75,71.78,15074.0,62.3863,62.4036,62.3689,62.3949,15074.0
2017-12-20 10:10:00,71.79,71.81,71.78,71.79,51436.0,62.4036,62.421,62.3949,62.4036,51436.0
2017-12-20 10:15:00,71.79,71.79,71.74,71.75,56150.0,62.4036,62.4036,62.3602,62.3689,56150.0
2017-12-20 10:20:00,71.75,71.77,71.72,71.73,53773.0,62.3689,62.3863,62.3428,62.3515,53773.0
2017-12-20 10:25:00,71.72,71.73,71.7,71.72,34519.0,62.3428,62.3515,62.3254,62.3428,34519.0
2017-12-20 10:30:00,71.71,71.73,71.68,71.7,26028.0,62.3341,62.3515,62.308,62.3254,26028.0
2017-12-20 10:35:00,71.7,71.71,71.62,71.63,72296.0,62.3254,62.3341,62.2559,62.2646,72296.0
2017-12-20 10:40:00,71.64,71.67,71.59,71.61,40849.0,62.2732,62.2993,62.2298,62.2472,40849.0
2017-12-20 10:45:00,71.61,71.65,71.6,71.64,83489.0,62.2472,62.2819,62.2385,62.2732,83489.0
2017-12-20 10:50:00,71.65,71.67,71.63,71.65,40892.0,62.2819,62.2993,62.2646,62.2819,40892.0
2017-12-20 10:55:00,71.65,71.65,71.63,71.64,12621.0,62.2819,62.2819,62.2646,62.2732,12621.0
2017-12-20 11:00:00,71.65,71.71,71.63,71.7,18846.0,62.2819,62.3341,62.2646,62.3254,18846.0
2017-12-20 11:05:00,71.7,71.72,71.69,71.7,8800.0,62.3254,62.3428,62.3167,62.3254,8800.0
2017-12-20 11:10:00,71.7,71.71,71.68,71.7,11847.0,62.3254,62.3341,62.308,62.3254,11847.0
2017-12-20 11:15:00,71.7,71.7,71.66,71.66,4655.0,62.3254,62.3254,62.2906,62.2906,4655.0
2017-12-20 11:20:00,71.66,71.66,71.65,71.66,12475.0,62.2906,62.2906,62.2819,62.2906,12475.0
2017-12-20 11:25:00,71.67,71.7,71.66,71.69,20682.0,62.2993,62.3254,62.2906,62.3167,20682.0
2017-12-20 11:30:00,71.69,71.72,71.68,71.72,17537.0,62.3167,62.3428,62.308,62.3428,17537.0
2017-12-20 11:35:00,71.73,71.74,71.72,71.73,11508.0,62.3515,62.3602,62.3428,62.3515,11508.0
2017-12-20 11:40:00,71.73,71.74,71.72,71.74,11948.0,62.3515,62.3602,62.3428,62.3602,11948.0
2017-12-20 11:45:00,71.72,71.73,71.72,71.72,17371.0,62.3428,62.3515,62.3428,62.3428,17371.0
2017-12-20 11:50:00,71.73,71.73,71.71,71.71,17786.0,62.3515,62.3515,62.3341,62.3341,17786.0
2017-12-20 11:55:00,71.72,71.72,71.69,71.7,7723.0,62.3428,62.3428,62.3167,62.3254,7723.0
2017-12-20 12:00:00,71.7,71.73,71.69,71.73,43080.0,62.3254,62.3515,62.3167,62.3515,43080.0
2017-12-20 12:05:00,71.73,71.73,71.71,71.71,54622.0,62.3515,62.3515,62.3341,62.3341,54622.0
2017-12-20 12:10:00,71.72,71.73,71.71,71.72,18878.0,62.3428,62.3515,62.3341,62.3428,18878.0
2017-12-20 12:15:00,71.73,71.75,71.73,71.75,7484.0,62.3515,62.3689,62.3515,62.3689,7484.0
2017-12-20 12:20:00,71.74,71.75,71.73,71.74,7852.0,62.3602,62.3689,62.3515,62.3602,7852.0
2017-12-20 12:25:00,71.74,71.75,71.73,71.73,38936.0,62.3602,62.3689,62.3515,62.3515,38936.0
2017-12-20 12:30:00,71.73,71.74,71.73,71.73,9709.0,62.3515,62.3602,62.3515,62.3515,9709.0
2017-12-20 12:35:00,71.73,71.74,71.67,71.69,73542.0,62.3515,62.3602,62.2993,62.3167,73542.0
2017-12-20 12:40:00,71.69,71.7,71.68,71.69,29144.0,62.3167,62.3254,62.308,62.3167,29144.0
2017-12-20 12:45:00,71.7,71.74,71.69,71.74,22104.0,62.3254,62.3602,62.3167,62.3602,22104.0
2017-12-20 12:50:00,71.74,71.75,71.72,71.73,9716.0,62.3602,62.3689,62.3428,62.3515,9716.0
2017-12-20 12:55:00,71.73,71.73,71.71,71.73,14339.0,62.3515,62.3515,62.3341,62.3515,14339.0
2017-12-20 13:00:00,71.73,71.75,71.72,71.75,17116.0,62.3515,62.3689,62.3428,62.3689,17116.0
2017-12-20 13:05:00,71.75,71.75,71.74,71.75,6806.0,62.3689,62.3689,62.3602,62.3689,6806.0
2017-12-20 13:10:00,71.75,71.77,71.75,71.77,33962.0,62.3689,62.3863,62.3689,62.3863,33962.0
2017-12-20 13:15:00,71.77,71.78,71.76,71.77,7712.0,62.3863,62.3949,62.3776,62.3863,7712.0
2017-12-20 13:20:00,71.77,71.79,71.76,71.79,13900.0,62.3863,62.4036,62.3776,62.4036,13900.0
2017-12-20 13:25:00,71.79,71.79,71.78,71.78,13026.0,62.4036,62.4036,62.3949,62.3949,13026.0
2017-12-20 13:30:00,71.78,71.79,71.77,71.78,45388.0,62.3949,62.4036,62.3863,62.3949,45388.0
2017-12-20 13:35:00,71.78,71.78,71.76,71.76,11057.0,62.3949,62.3949,62.3776,62.3776,11057.0
2017-12-20 13:40:00,71.77,71.77,71.76,71.76,13545.0,62.3863,62.3863,62.3776,62.3776,13545.0
2017-12-20 13:45:00,71.77,71.77,71.75,71.76,13049.0,62.3863,62.3863,62.3689,62.3776,13049.0
2017-12-20 13:50:00,71.75,71.76,71.74,71.76,21066.0,62.3689,62.3776,62.3602,62.3776,21066.0
2017-12-20 13:55:00,71.76,71.76,71.74,71.74,15067.0,62.3776,62.3776,62.3602,62.3602,15067.0
2017-12-20 14:00:00,71.73,71.75,71.73,71.74,20669.0,62.3515,62.3689,62.3515,62.3602,20669.0
2017-12-20 14:05:00,71.74,71.74,71.71,71.71,10548.0,62.3602,62.3602,62.3341,62.3341,10548.0
2017-12-20 14:10:00,71.71,71.72,71.7,71.72,19513.0,62.3341,62.3428,62.3254,62.3428,19513.0
2017-12-20 14:15:00,71.72,71.72,71.7,71.71,17644.0,62.3428,62.3428,62.3254,62.3341,17644.0
2017-12-20 14:20:00,71.71,71.72,71.71,71.72,4300.0,62.3341,62.3428,62.3341,62.3428,4300.0
2017-12-20 14:25:00,71.72,71.72,71.68,71.7,53245.0,62.3428,62.3428,62.308,62.3254,53245.0
2017-12-20 14:30:00,71.69,71.7,71.68,71.7,9227.0,62.3167,62.3254,62.308,62.3254,9227.0
2017-12-20 14:35:00,71.7,71.71,71.69,71.7,5254.0,62.3254,62.3341,62.3167,62.3254,5254.0
2017-12-20 14:40:00,71.71,71.71,71.68,71.68,11241.0,62.3341,62.3341,62.308,62.308,11241.0
2017-12-20 14:45:00,71.68,71.69,71.66,71.67,26512.0,62.308,62.3167,62.2906,62.2993,26512.0
2017-12-20 14:50:00,71.67,71.67,71.65,71.66,10633.0,62.2993,62.2993,62.2819,62.2906,10633.0
2017-12-20 14:55:00,71.66,71.68,71.65,71.68,15206.0,62.2906,62.308,62.2819,62.308,15206.0
2017-12-20 15:00:00,71.68,71.68,71.67,71.68,14393.0,62.308,62.308,62.2993,62.308,14393.0
2017-12-20 15:05:00,71.69,71.71,71.68,71.69,9610.0,62.3167,62.3341,62.308,62.3167,9610.0
2017-12-20 15:10:00,71.69,71.69,71.66,71.67,20901.0,62.3167,62.3167,62.2906,62.2993,20901.0
2017-12-20 15:15:00,71.67,71.7,71.67,71.7,6564.0,62.2993,62.3254,62.2993,62.3254,6564.0
2017-12-20 15:20:00,71.69,71.7,71.69,71.7,8834.0,62.3167,62.3254,62.3167,62.3254,8834.0
2017-12-20 15:25:00,71.71,71.71,71.68,71.7,12944.0,62.3341,62.3341,62.308,62.3254,12944.0
2017-12-20 15:30:00,71.69,71.72,71.68,71.72,11506.0,62.3167,62.3428,62.308,62.3428,11506.0
2017-12-20 15:35:00,71.72,71.73,71.7,71.72,11341.0,62.3428,62.3515,62.3254,62.3428,11341.0
2017-12-20 15:40:00,71.72,71.73,71.72,71.73,17956.0,62.3428,62.3515,62.3428,62.3515,17956.0
2017-12-20 15:45:00,71.73,71.73,71.7,71.71,34048.0,62.3515,62.3515,62.3254,62.3341,34048.0
2017-12-20 15:50:00,71.7,71.7,71.68,71.69,16450.0,62.3254,62.3254,62.308,62.3167,16450.0
2017-12-20 15:55:00,71.69,71.69,71.65,71.66,55738.0,62.3167,62.3167,62.2819,62.2906,55738.0
2017-12-21 09:30:00,71.83,71.88,71.82,71.86,44426.0,62.4384,62.4819,62.4297,62.4645,44426.0
2017-12-21 09:35:00,71.86,71.86,71.8,71.82,30544.0,62.4645,62.4645,62.4123,62.4297,30544.0
2017-12-21 09:40:00,71.83,71.86,71.82,71.84,7047.0,62.4384,62.4645,62.4297,62.4471,7047.0
2017-12-21 09:45:00,71.85,71.87,71.85,71.86,3700.0,62.4558,62.4732,62.4558,62.4645,3700.0
2017-12-21 09:50:00,71.87,71.88,71.82,71.83,41735.0,62.4732,62.4819,62.4297,62.4384,41735.0
2017-12-21 09:55:00,71.82,71.87,71.82,71.86,19540.0,62.4297,62.4732,62.4297,62.4645,19540.0
2017-12-21 10:00:00,71.85,71.9,71.85,71.9,48255.0,62.4558,62.4993,62.4558,62.4993,48255.0
2017-12-21 10:05:00,71.9,71.9,71.88,71.89,8365.0,62.4993,62.4993,62.4819,62.4906,8365.0
2017-12-21 10:10:00,71.89,71.91,71.88,71.9,30839.0,62.4906,62.5079,62.4819,62.4993,30839.0
2017-12-21 10:15:00,71.9,71.92,71.89,71.91,31055.0,62.4993,62.5166,62.4906,62.5079,31055.0
2017-12-21 10:20:00,71.91,71.94,71.9,71.93,8389.0,62.5079,62.534,62.4993,62.5253,8389.0
2017-12-21 10:25:00,71.94,71.95,71.93,71.94,5897.0,62.534,62.5427,62.5253,62.534,5897.0
2017-12-21 10:30:00,71.94,71.99,71.94,71.98,24530.0,62.534,62.5775,62.534,62.5688,24530.0
2017-12-21 10:35:00,71.99,72.04,71.99,72.01,80636.0,62.5775,62.621,62.5775,62.5949,80636.0
2017-12-21 10:40:00,72.01,72.05,72.01,72.03,8700.0,62.5949,62.6296,62.5949,62.6123,8700.0
2017-12-21 10:45:00,72.02,72.02,71.98,71.98,10831.0,62.6036,62.6036,62.5688,62.5688,10831.0
2017-12-21 10:50:00,71.98,71.98,71.97,71.97,1650.0,62.5688,62.5688,62.5601,62.5601,1650.0
2017-12-21 10:55:00,71.98,72.0,71.97,71.97,7152.0,62.5688,62.5862,62.5601,62.5601,7152.0
2017-12-21 11:00:00,71.98,71.99,71.96,71.97,31613.0,62.5688,62.5775,62.5514,62.5601,31613.0
2017-12-21 11:05:00,71.97,72.0,71.97,72.0,2893.0,62.5601,62.5862,62.5601,62.5862,2893.0
2017-12-21 11:10:00,72.0,72.01,71.99,72.0,3121.0,62.5862,62.5949,62.5775,62.5862,3121.0
2017-12-21 11:15:00,72.0,72.0,71.98,71.99,15291.0,62.5862,62.5862,62.5688,62.5775,15291.0
2017-12-21 11:20:00,72.0,72.04,71.99,72.04,5518.0,62.5862,62.621,62.5775,62.621,5518.0
2017-12-21 11:25:00,72.04,72.05,72.02,72.05,45631.0,62.621,62.6296,62.6036,62.6296,45631.0
2017-12-21 11:30:00,72.05,72.06,72.03,72.06,21715.0,62.6296,62.6383,62.6123,62.6383,21715.0
2017-12-21 11:35:00,72.06,72.07,72.05,72.06,19112.0,62.6383,62.647,62.6296,62.6383,19112.0
2017-12-21 11:40:00,72.05,72.05,72.04,72.05,16979.0,62.6296,62.6296,62.621,62.6296,16979.0
2017-12-21 11:45:00,72.05,72.06,72.04,72.05,25334.0,62.6296,62.6383,62.621,62.6296,25334.0
2017-12-21 11:50:00,72.04,72.05,72.04,72.04,4712.0,62.621,62.6296,62.621,62.621,4712.0
2017-12-21 11:55:00,72.04,72.05,72.03,72.04,4676.0,62.621,62.6296,62.6123,62.621,4676.0
2017-12-21 12:00:00,72.03,72.04,72.0,72.0,8627.0,62.6123,62.621,62.5862,62.5862,8627.0
2017-12-21 12:05:00,72.01,72.02,72.0,72.02,6677.0,62.5949,62.6036,62.5862,62.6036,6677.0
2017-12-21 12:10:00,72.02,72.03,72.01,72.03,2061.0,62.6036,62.6123,62.5949,62.6123,2061.0
2017-12-21 12:15:00,72.03,72.03,72.01,72.02,6819.0,62.6123,62.6123,62.5949,62.6036,6819.0
2017-12-21 12:20:00,72.02,72.03,72.01,72.03,8295.0,62.6036,62.6123,62.5949,62.6123,8295.0
2017-12-21 12:25:00,72.03,72.04,72.03,72.03,11645.0,62.6123,62.621,62.6123,62.6123,11645.0
2017-12-21 12:30:00,72.04,72.05,72.03,72.03,7257.0,62.621,62.6296,62.6123,62.6123,7257.0
2017-12-21 12:35:00,72.03,72.04,72.03,72.04,1966.0,62.6123,62.621,62.6123,62.621,1966.0
2017-12-21 12:40:00,72.04,72.04,72.01,72.02,4400.0,62.621,62.621,62.5949,62.6036,4400.0
2017-12-21 12:45:00,72.02,72.02,72.01,72.02,21000.0,62.6036,62.6036,62.5949,62.6036,21000.0
2017-12-21 12:50:00,72.02,72.04,72.01,72.03,3389.0,62.6036,62.621,62.5949,62.6123,3389.0
2017-12-21 12:55:00,72.04,72.07,72.04,72.06,25772.0,62.621,62.647,62.621,62.6383,25772.0
2017-12-21 13:00:00,72.06,72.07,72.06,72.06,1900.0,62.6383,62.647,62.6383,62.6383,1900.0
2017-12-21 13:05:00,72.07,72.07,72.06,72.07,8760.0,62.647,62.647,62.6383,62.647,8760.0
2017-12-21 13:10:00,72.07,72.1,72.07,72.09,20561.0,62.647,62.6731,62.647,62.6644,20561.0
2017-12-21 13:15:00,72.09,72.09,72.08,72.08,1979.0,62.6644,62.6644,62.6557,62.6557,1979.0
2017-12-21 13:20:00,72.09,72.09,72.08,72.08,7612.0,62.6644,62.6644,62.6557,62.6557,7612.0
2017-12-21 13:25:00,72.09,72.1,72.08,72.09,19966.0,62.6644,62.6731,62.6557,62.6644,19966.0
2017-12-21 13:30:00,72.09,72.09,72.08,72.08,41647.0,62.6644,62.6644,62.6557,62.6557,41647.0
2017-12-21 13:35:00,72.08,72.09,72.07,72.08,8633.0,62.6557,62.6644,62.647,62.6557,8633.0
2017-12-21 13:40:00,72.08,72.08,72.07,72.08,3369.0,62.6557,62.6557,62.647,62.6557,3369.0
2017-12-21 13:45:00,72.08,72.08,72.06,72.06,6636.0,62.6557,62.6557,62.6383,62.6383,6636.0
2017-12-21 13:50:00,72.07,72.08,72.06,72.08,18706.0,62.647,62.6557,62.6383,62.6557,18706.0
2017-12-21 13:55:00,72.08,72.08,72.06,72.07,2830.0,62.6557,62.6557,62.6383,62.647,2830.0
2017-12-21 14:00:00,72.07,72.07,72.03,72.05,9103.0,62.647,62.647,62.6123,62.6296,9103.0
2017-12-21 14:05:00,72.05,72.05,72.04,72.04,2331.0,62.6296,62.6296,62.621,62.621,2331.0
2017-12-21 14:10:00,72.04,72.05,72.03,72.05,8934.0,62.621,62.6296,62.6123,62.6296,8934.0
2017-12-21 14:15:00,72.05,72.05,72.02,72.03,8198.0,62.6296,62.6296,62.6036,62.6123,8198.0
2017-12-21 14:20:00,72.03,72.04,72.03,72.03,7788.0,62.6123,62.621,62.6123,62.6123,7788.0
2017-12-21 14:25:00,72.03,72.04,72.02,72.04,3605.0,62.6123,62.621,62.6036,62.621,3605.0
2017-12-21 14:30:00,72.04,72.04,72.01,72.02,1264.0,62.621,62.621,62.5949,62.6036,1264.0
2017-12-21 14:35:00,72.02,72.03,72.02,72.03,5283.0,62.6036,62.6123,62.6036,62.6123,5283.0
2017-12-21 14:40:00,72.03,72.04,72.03,72.03,11266.0,62.6123,62.621,62.6123,62.6123,11266.0
2017-12-21 14:45:00,72.02,72.03,72.01,72.01,6049.0,62.6036,62.6123,62.5949,62.5949,6049.0
2017-12-21 14:50:00,72.01,72.02,72.0,72.02,3927.0,62.5949,62.6036,62.5862,62.6036,3927.0
2017-12-21 14:55:00,72.02,72.05,72.02,72.04,11307.0,62.6036,62.6296,62.6036,62.621,11307.0
2017-12-21 15:00:00,72.05,72.05,72.02,72.03,4687.0,62.6296,62.6296,62.6036,62.6123,4687.0
2017-12-21 15:05:00,72.02,72.03,72.02,72.03,24691.0,62.6036,62.6123,62.6036,62.6123,24691.0
2017-12-21 15:10:00,72.03,72.05,72.03,72.04,18198.0,62.6123,62.6296,62.6123,62.621,18198.0
2017-12-21 15:15:00,72.04,72.04,71.98,72.0,21538.0,62.621,62.621,62.5688,62.5862,21538.0
2017-12-21 15:20:00,72.0,72.01,72.0,72.01,3681.0,62.5862,62.5949,62.5862,62.5949,3681.0
2017-12-21 15:25:00,72.01,72.02,72.01,72.02,20977.0,62.5949,62.6036,62.5949,62.6036,20977.0
2017-12-21 15:30:00,72.02,72.03,72.02,72.02,4600.0,62.6036,62.6123,62.6036,62.6036,4600.0
2017-12-21 15:35:00,72.02,72.03,72.0,72.01,32177.0,62.6036,62.6123,62.5862,62.5949,32177.0
2017-12-21 15:40:00,72.0,72.01,71.99,72.0,4787.0,62.5862,62.5949,62.5775,62.5862,4787.0
2017-12-21 15:45:00,72.0,72.0,71.94,71.94,12914.0,62.5862,62.5862,62.534,62.534,12914.0
2017-12-21 15:50:00,71.93,71.95,71.9,71.91,62677.0,62.5253,62.5427,62.4993,62.5079,62677.0
2017-12-21 15:55:00,71.9,71.94,71.9,71.94,55557.0,62.4993,62.534,62.4993,62.534,55557.0
2017-12-22 09:30:00,71.97,71.97,71.93,71.95,11895.0,62.5601,62.5601,62.5253,62.5427,11895.0
2017-12-22 09:35:00,71.95,71.96,71.89,71.92,52732.0,62.5427,62.5514,62.4906,62.5166,52732.0
2017-12-22 09:40:00,71.91,71.95,71.91,71.95,142356.0,62.5079,62.5427,62.5079,62.5427,142356.0
2017-12-22 09:45:00,71.94,71.94,71.92,71.93,4293.0,62.534,62.534,62.5166,62.5253,4293.0
2017-12-22 09:50:00,71.93,71.96,71.91,71.95,4163.0,62.5253,62.5514,62.5079,62.5427,4163.0
2017-12-22 09:55:00,71.96,71.97,71.95,71.97,3968.0,62.5514,62.5601,62.5427,62.5601,3968.0
2017-12-22 10:00:00,71.98,71.98,71.94,71.96,18259.0,62.5688,62.5688,62.534,62.5514,18259.0
2017-12-22 10:05:00,71.96,71.98,71.96,71.96,2750.0,62.5514,62.5688,62.5514,62.5514,2750.0
2017-12-22 10:10:00,71.95,71.96,71.89,71.9,16586.0,62.5427,62.5514,62.4906,62.4993,16586.0
2017-12-22 10:15:00,71.9,71.93,71.89,71.93,32571.0,62.4993,62.5253,62.4906,62.5253,32571.0
2017-12-22 10:20:00,71.92,71.94,71.91,71.94,10357.0,62.5166,62.534,62.5079,62.534,10357.0
2017-12-22 10:25:00,71.94,71.94,71.92,71.92,3349.0,62.534,62.534,62.5166,62.5166,3349.0
2017-12-22 10:30:00,71.92,71.94,71.91,71.92,9380.0,62.5166,62.534,62.5079,62.5166,9380.0
2017-12-22 10:35:00,71.91,71.92,71.9,71.92,8496.0,62.5079,62.5166,62.4993,62.5166,8496.0
2017-12-22 10:40:00,71.91,71.92,71.91,71.91,795.0,62.5079,62.5166,62.5079,62.5079,795.0
2017-12-22 10:45:00,71.91,71.93,71.9,71.92,23129.0,62.5079,62.5253,62.4993,62.5166,23129.0
2017-12-22 10:50:00,71.92,71.93,71.91,71.92,9297.0,62.5166,62.5253,62.5079,62.5166,9297.0
2017-12-22 10:55:00,71.93,71.94,71.9,71.92,17158.0,62.5253,62.534,62.4993,62.5166,17158.0
2017-12-22 11:00:00,71.91,71.92,71.91,71.91,12338.0,62.5079,62.5166,62.5079,62.5079,12338.0
2017-12-22 11:05:00,71.91,71.91,71.85,71.88,14362.0,62.5079,62.5079,62.4558,62.4819,14362.0
2017-12-22 11:10:00,71.88,71.89,71.87,71.89,7898.0,62.4819,62.4906,62.4732,62.4906,7898.0
2017-12-22 11:15:00,71.88,71.89,71.88,71.88,9757.0,62.4819,62.4906,62.4819,62.4819,9757.0
2017-12-22 11:20:00,71.89,71.91,71.88,71.91,11103.0,62.4906,62.5079,62.4819,62.5079,11103.0
2017-12-22 11:25:00,71.9,71.9,71.89,71.89,6969.0,62.4993,62.4993,62.4906,62.4906,6969.0
2017-12-22 11:30:00,71.89,71.9,71.84,71.87,33980.0,62.4906,62.4993,62.4471,62.4732,33980.0
2017-12-22 11:35:00,71.88,71.89,71.87,71.87,9200.0,62.4819,62.4906,62.4732,62.4732,9200.0
2017-12-22 11:40:00,71.87,71.88,71.87,71.87,6500.0,62.4732,62.4819,62.4732,62.4732,6500.0
2017-12-22 11:45:00,71.88,71.89,71.87,71.88,4530.0,62.4819,62.4906,62.4732,62.4819,4530.0
2017-12-22 11:50:00,71.88,71.88,71.87,71.88,15176.0,62.4819,62.4819,62.4732,62.4819,15176.0
2017-12-22 11:55:00,71.88,71.88,71.86,71.87,8095.0,62.4819,62.4819,62.4645,62.4732,8095.0
2017-12-22 12:00:00,71.87,71.88,71.86,71.88,4318.0,62.4732,62.4819,62.4645,62.4819,4318.0
2017-12-22 12:05:00,71.88,71.88,71.87,71.88,605.0,62.4819,62.4819,62.4732,62.4819,605.0
2017-12-22 12:10:00,71.88,71.9,71.88,71.9,3627.0,62.4819,62.4993,62.4819,62.4993,3627.0
2017-12-22 12:15:00,71.9,71.91,71.89,71.9,8284.0,62.4993,62.5079,62.4906,62.4993,8284.0
2017-12-22 12:20:00,71.9,71.92,71.89,71.92,6084.0,62.4993,62.5166,62.4906,62.5166,6084.0
2017-12-22 12:25:00,71.92,71.92,71.91,71.91,2444.0,62.5166,62.5166,62.5079,62.5079,2444.0
2017-12-22 12:30:00,71.92,71.92,71.91,71.92,2700.0,62.5166,62.5166,62.5079,62.5166,2700.0
2017-12-22 12:35:00,71.91,71.92,71.9,71.92,2963.0,62.5079,62.5166,62.4993,62.5166,2963.0
2017-12-22 12:40:00,71.92,71.92,71.9,71.9,1480.0,62.5166,62.5166,62.4993,62.4993,1480.0
2017-12-22 12:45:00,71.91,71.91,71.89,71.89,7075.0,62.5079,62.5079,62.4906,62.4906,7075.0
2017-12-22 12:50:00,71.9,71.9,71.89,71.89,12751.0,62.4993,62.4993,62.4906,62.4906,12751.0
2017-12-22 12:55:00,71.9,71.91,71.89,71.91,3176.0,62.4993,62.5079,62.4906,62.5079,3176.0
2017-12-22 13:00:00,71.91,71.91,71.9,71.91,1868.0,62.5079,62.5079,62.4993,62.5079,1868.0
2017-12-22 13:05:00,71.9,71.91,71.9,71.91,8378.0,62.4993,62.5079,62.4993,62.5079,8378.0
2017-12-22 13:10:00,71.9,71.91,71.9,71.91,4529.0,62.4993,62.5079,62.4993,62.5079,4529.0
2017-12-22 13:15:00,71.91,71.91,71.9,71.91,2889.0,62.5079,62.5079,62.4993,62.5079,2889.0
2017-12-22 13:20:00,71.92,71.92,71.91,71.91,15790.0,62.5166,62.5166,62.5079,62.5079,15790.0
2017-12-22 13:25:00,71.91,71.92,71.91,71.91,4191.0,62.5079,62.5166,62.5079,62.5079,4191.0
2017-12-22 13:30:00,71.91,71.92,71.91,71.92,3140.0,62.5079,62.5166,62.5079,62.5166,3140.0
2017-12-22 13:35:00,71.92,71.92,71.91,71.92,3175.0,62.5166,62.5166,62.5079,62.5166,3175.0
2017-12-22 13:40:00,71.91,71.93,71.91,71.92,5104.0,62.5079,62.5253,62.5079,62.5166,5104.0
2017-12-22 13:45:00,71.93,71.95,71.93,71.94,13294.0,62.5253,62.5427,62.5253,62.534,13294.0
2017-12-22 13:50:00,71.94,71.94,71.93,71.93,2747.0,62.534,62.534,62.5253,62.5253,2747.0
2017-12-22 13:55:00,71.94,71.95,71.94,71.95,2298.0,62.534,62.5427,62.534,62.5427,2298.0
2017-12-22 14:00:00,71.95,71.95,71.94,71.94,63638.0,62.5427,62.5427,62.534,62.534,63638.0
2017-12-22 14:05:00,71.94,71.94,71.93,71.93,665.0,62.534,62.534,62.5253,62.5253,665.0
2017-12-22 14:10:00,71.93,71.94,71.93,71.94,6791.0,62.5253,62.534,62.5253,62.534,6791.0
2017-12-22 14:15:00,71.95,71.96,71.94,71.96,1655.0,62.5427,62.5514,62.534,62.5514,1655.0
2017-12-22 14:20:00,71.96,71.96,71.94,71.95,20430.0,62.5514,62.5514,62.534,62.5427,20430.0
2017-12-22 14:25:00,71.95,71.95,71.94,71.95,5467.0,62.5427,62.5427,62.534,62.5427,5467.0
2017-12-22 14:30:00,71.95,71.96,71.95,71.95,4674.0,62.5427,62.5514,62.5427,62.5427,4674.0
2017-12-22 14:35:00,71.95,71.96,71.95,71.95,1600.0,62.5427,62.5514,62.5427,62.5427,1600.0
2017-12-22 14:40:00,71.95,71.96,71.93,71.94,9359.0,62.5427,62.5514,62.5253,62.534,9359.0
2017-12-22 14:45:00,71.95,71.97,71.95,71.96,41504.0,62.5427,62.5601,62.5427,62.5514,41504.0
2017-12-22 14:50:00,71.96,71.97,71.96,71.97,27282.0,62.5514,62.5601,62.5514,62.5601,27282.0
2017-12-22 14:55:00,71.97,71.97,71.95,71.97,45336.0,62.5601,62.5601,62.5427,62.5601,45336.0
2017-12-22 15:00:00,71.96,71.97,71.96,71.96,2980.0,62.5514,62.5601,62.5514,62.5514,2980.0
2017-12-22 15:05:00,71.95,71.97,71.95,71.97,6826.0,62.5427,62.5601,62.5427,62.5601,6826.0
2017-12-22 15:10:00,71.97,71.98,71.96,71.97,2716.0,62.5601,62.5688,62.5514,62.5601,2716.0
2017-12-22 15:15:00,71.97,71.97,71.96,71.97,2392.0,62.5601,62.5601,62.5514,62.5601,2392.0
2017-12-22 15:20:00,71.97,71.97,71.95,71.95,1390.0,62.5601,62.5601,62.5427,62.5427,1390.0
2017-12-22 15:25:00,71.96,71.97,71.96,71.97,2558.0,62.5514,62.5601,62.5514,62.5601,2558.0
2017-12-22 15:30:00,71.97,71.98,71.97,71.98,12222.0,62.5601,62.5688,62.5601,62.5688,12222.0
2017-12-22 15:35:00,71.97,72.0,71.96,72.0,79095.0,62.5601,62.5862,62.5514,62.5862,79095.0
2017-12-22 15:40:00,72.0,72.0,71.97,71.98,5780.0,62.5862,62.5862,62.5601,62.5688,5780.0
2017-12-22 15:45:00,71.97,71.98,71.97,71.98,10920.0,62.5601,62.5688,62.5601,62.5688,10920.0
2017-12-22 15:50:00,71.97,71.98,71.96,71.98,6566.0,62.5601,62.5688,62.5514,62.5688,6566.0
2017-12-22 15:55:00,71.98,72.02,71.98,72.02,68733.0,62.5688,62.6036,62.5688,62.6036,68733.0
2017-12-26 09:30:00,72.01,72.01,71.93,71.95,20934.0,62.5949,62.5949,62.5253,62.5427,20934.0
2017-12-26 09:35:00,71.95,71.98,71.95,71.97,3582.0,62.5427,62.5688,62.5427,62.5601,3582.0
2017-12-26 09:40:00,71.95,71.98,71.94,71.96,7633.0,62.5427,62.5688,62.534,62.5514,7633.0
2017-12-26 09:45:00,71.97,71.97,71.93,71.94,9807.0,62.5601,62.5601,62.5253,62.534,9807.0
2017-12-26 09:50:00,71.93,71.95,71.91,71.94,8278.0,62.5253,62.5427,62.5079,62.534,8278.0
2017-12-26 09:55:00,71.94,71.96,71.93,71.95,63713.0,62.534,62.5514,62.5253,62.5427,63713.0
2017-12-26 10:00:00,71.95,71.95,71.91,71.93,149587.0,62.5427,62.5427,62.5079,62.5253,149587.0
2017-12-26 10:05:00,71.92,71.94,71.92,71.94,44973.0,62.5166,62.534,62.5166,62.534,44973.0
2017-12-26 10:10:00,71.93,71.94,71.93,71.93,39056.0,62.5253,62.534,62.5253,62.5253,39056.0
2017-12-26 10:15:00,71.92,71.93,71.92,71.92,47842.0,62.5166,62.5253,62.5166,62.5166,47842.0
2017-12-26 10:20:00,71.92,71.94,71.92,71.94,133463.0,62.5166,62.534,62.5166,62.534,133463.0
2017-12-26 10:25:00,71.94,71.96,71.94,71.95,16670.0,62.534,62.5514,62.534,62.5427,16670.0
2017-12-26 10:30:00,71.95,71.96,71.9,71.92,2905960.0,62.5427,62.5514,62.4993,62.5166,2905960.0
2017-12-26 10:35:00,71.92,71.93,71.91,71.91,6160.0,62.5166,62.5253,62.5079,62.5079,6160.0
2017-12-26 10:40:00,71.92,71.92,71.91,71.92,33327.0,62.5166,62.5166,62.5079,62.5166,33327.0
2017-12-26 10:45:00,71.92,71.92,71.91,71.92,17884.0,62.5166,62.5166,62.5079,62.5166,17884.0
2017-12-26 10:50:00,71.91,71.91,71.9,71.91,37101.0,62.5079,62.5079,62.4993,62.5079,37101.0
2017-12-26 10:55:00,71.9,71.9,71.87,71.88,26924.0,62.4993,62.4993,62.4732,62.4819,26924.0
2017-12-26 11:00:00,71.87,71.87,71.87,71.87,3200.0,62.4732,62.4732,62.4732,62.4732,3200.0
2017-12-26 11:05:00,71.88,71.89,71.87,71.88,21731.0,62.4819,62.4906,62.4732,62.4819,21731.0
2017-12-26 11:10:00,71.88,71.91,71.87,71.9,137078.0,62.4819,62.5079,62.4732,62.4993,137078.0
2017-12-26 11:15:00,71.9,71.91,71.9,71.9,1852.0,62.4993,62.5079,62.4993,62.4993,1852.0
2017-12-26 11:20:00,71.91,71.92,71.9,71.92,58238.0,62.5079,62.5166,62.4993,62.5166,58238.0
2017-12-26 11:25:00,71.92,71.94,71.92,71.94,16686.0,62.5166,62.534,62.5166,62.534,16686.0
2017-12-26 11:30:00,71.94,71.94,71.92,71.92,11167.0,62.534,62.534,62.5166,62.5166,11167.0
2017-12-26 11:35:00,71.92,71.94,71.92,71.94,34533.0,62.5166,62.534,62.5166,62.534,34533.0
2017-12-26 11:40:00,71.93,71.93,71.92,71.93,6400.0,62.5253,62.5253,62.5166,62.5253,6400.0
2017-12-26 11:45:00,71.94,71.94,71.93,71.94,8430.0,62.534,62.534,62.5253,62.534,8430.0
2017-12-26 11:50:00,71.94,71.95,71.92,71.93,18896.0,62.534,62.5427,62.5166,62.5253,18896.0
2017-12-26 11:55:00,71.93,71.94,71.93,71.94,1435.0,62.5253,62.534,62.5253,62.534,1435.0
2017-12-26 12:00:00,71.94,71.95,71.93,71.94,8578.0,62.534,62.5427,62.5253,62.534,8578.0
2017-12-26 12:05:00,71.94,71.95,71.94,71.95,1303.0,62.534,62.5427,62.534,62.5427,1303.0
2017-12-26 12:10:00,71.95,71.95,71.93,71.94,10437.0,62.5427,62.5427,62.5253,62.534,10437.0
2017-12-26 12:15:00,71.94,71.94,71.91,71.92,5050.0,62.534,62.534,62.5079,62.5166,5050.0
2017-12-26 12:20:00,71.91,71.94,71.91,71.93,5369.0,62.5079,62.534,62.5079,62.5253,5369.0
2017-12-26 12:25:00,71.93,71.93,71.93,71.93,100.0,62.5253,62.5253,62.5253,62.5253,100.0
2017-12-26 12:30:00,71.93,71.93,71.92,71.92,989.0,62.5253,62.5253,62.5166,62.5166,989.0
2017-12-26 12:35:00,71.92,71.93,71.92,71.93,4093.0,62.5166,62.5253,62.5166,62.5253,4093.0
2017-12-26 12:40:00,71.93,71.95,71.93,71.93,8539.0,62.5253,62.5427,62.5253,62.5253,8539.0
2017-12-26 12:45:00,71.94,71.94,71.93,71.94,700.0,62.534,62.534,62.5253,62.534,700.0
2017-12-26 12:50:00,71.93,71.93,71.91,71.91,4600.0,62.5253,62.5253,62.5079,62.5079,4600.0
2017-12-26 12:55:00,71.92,71.92,71.91,71.92,1301.0,62.5166,62.5166,62.5079,62.5166,1301.0
2017-12-26 13:00:00,71.93,71.93,71.92,71.92,1103.0,62.5253,62.5253,62.5166,62.5166,1103.0
2017-12-26 13:05:00,71.92,71.92,71.91,71.91,6239.0,62.5166,62.5166,62.5079,62.5079,6239.0
2017-12-26 13:10:00,71.92,71.93,71.92,71.93,2300.0,62.5166,62.5253,62.5166,62.5253,2300.0
2017-12-26 13:15:00,71.93,71.93,71.91,71.92,2098.0,62.5253,62.5253,62.5079,62.5166,2098.0
2017-12-26 13:20:00,71.91,71.92,71.91,71.92,2633.0,62.5079,62.5166,62.5079,62.5166,2633.0
2017-12-26 13:25:00,71.93,71.93,71.93,71.93,300.0,62.5253,62.5253,62.5253,62.5253,300.0
2017-12-26 13:30:00,71.93,71.93,71.92,71.92,853.0,62.5253,62.5253,62.5166,62.5166,853.0
2017-12-26 13:35:00,71.92,71.92,71.9,71.9,6162.0,62.5166,62.5166,62.4993,62.4993,6162.0
2017-12-26 13:40:00,71.91,71.91,71.89,71.89,10382.0,62.5079,62.5079,62.4906,62.4906,10382.0
2017-12-26 13:45:00,71.89,71.91,71.88,71.91,8223.0,62.4906,62.5079,62.4819,62.5079,8223.0
2017-12-26 13:50:00,71.91,71.92,71.91,71.92,609.0,62.5079,62.5166,62.5079,62.5166,609.0
2017-12-26 13:55:00,71.92,71.92,71.91,71.91,5550.0,62.5166,62.5166,62.5079,62.5079,5550.0
2017-12-26 14:00:00,71.91,71.91,71.9,71.91,1876.0,62.5079,62.5079,62.4993,62.5079,1876.0
2017-12-26 14:05:00,71.91,71.91,71.88,71.89,8195.0,62.5079,62.5079,62.4819,62.4906,8195.0
2017-12-26 14:10:00,71.89,71.89,71.88,71.89,1177.0,62.4906,62.4906,62.4819,62.4906,1177.0
2017-12-26 14:15:00,71.89,71.89,71.88,71.89,911.0,62.4906,62.4906,62.4819,62.4906,911.0
2017-12-26 14:20:00,71.89,71.89,71.88,71.89,1600.0,62.4906,62.4906,62.4819,62.4906,1600.0
2017-12-26 14:25:00,71.89,71.89,71.88,71.88,7845.0,62.4906,62.4906,62.4819,62.4819,7845.0
2017-12-26 14:30:00,71.89,71.9,71.89,71.9,5592.0,62.4906,62.4993,62.4906,62.4993,5592.0
2017-12-26 14:35:00,71.91,71.91,71.9,71.9,9406.0,62.5079,62.5079,62.4993,62.4993,9406.0
2017-12-26 14:40:00,71.91,71.91,71.9,71.91,869.0,62.5079,62.5079,62.4993,62.5079,869.0
2017-12-26 14:45:00,71.91,71.91,71.9,71.91,2259.0,62.5079,62.5079,62.4993,62.5079,2259.0
2017-12-26 14:50:00,71.91,71.91,71.9,71.9,13787.0,62.5079,62.5079,62.4993,62.4993,13787.0
2017-12-26 14:55:00,71.91,71.91,71.9,71.91,707.0,62.5079,62.5079,62.4993,62.5079,707.0
2017-12-26 15:00:00,71.91,71.91,71.9,71.91,6305.0,62.5079,62.5079,62.4993,62.5079,6305.0
2017-12-26 15:05:00,71.91,71.91,71.89,71.9,20480.0,62.5079,62.5079,62.4906,62.4993,20480.0
2017-12-26 15:10:00,71.9,71.9,71.89,71.89,1402.0,62.4993,62.4993,62.4906,62.4906,1402.0
2017-12-26 15:15:00,71.88,71.89,71.87,71.88,83888.0,62.4819,62.4906,62.4732,62.4819,83888.0
2017-12-26 15:20:00,71.88,71.88,71.87,71.87,36199.0,62.4819,62.4819,62.4732,62.4732,36199.0
2017-12-26 15:25:00,71.88,71.88,71.86,71.86,24078.0,62.4819,62.4819,62.4645,62.4645,24078.0
2017-12-26 15:30:00,71.86,71.86,71.84,71.85,10264.0,62.4645,62.4645,62.4471,62.4558,10264.0
2017-12-26 15:35:00,71.84,71.84,71.82,71.84,87424.0,62.4471,62.4471,62.4297,62.4471,87424.0
2017-12-26 15:40:00,71.84,71.84,71.83,71.84,152394.0,62.4471,62.4471,62.4384,62.4471,152394.0
2017-12-26 15:45:00,71.83,71.87,71.83,71.86,23446.0,62.4384,62.4732,62.4384,62.4645,23446.0
2017-12-26 15:50:00,71.87,71.89,71.84,71.84,19361.0,62.4732,62.4906,62.4471,62.4471,19361.0
2017-12-26 15:55:00,71.84,71.9,71.84,71.89,49256.0,62.4471,62.4993,62.4471,62.4906,49256.0
2017-12-27 09:30:00,72.04,72.05,71.96,71.96,34866.0,62.621,62.6296,62.5514,62.5514,34866.0
2017-12-27 09:35:00,71.97,71.98,71.94,71.97,24633.0,62.5601,62.5688,62.534,62.5601,24633.0
2017-12-27 09:40:00,71.97,71.99,71.97,71.98,12749.0,62.5601,62.5775,62.5601,62.5688,12749.0
2017-12-27 09:45:00,71.98,71.99,71.97,71.99,38067.0,62.5688,62.5775,62.5601,62.5775,38067.0
2017-12-27 09:50:00,71.99,72.01,71.99,72.0,25673.0,62.5775,62.5949,62.5775,62.5862,25673.0
2017-12-27 09:55:00,72.0,72.03,72.0,72.02,12008.0,62.5862,62.6123,62.5862,62.6036,12008.0
2017-12-27 10:00:00,72.02,72.03,72.02,72.03,35334.0,62.6036,62.6123,62.6036,62.6123,35334.0
2017-12-27 10:05:00,72.03,72.04,72.02,72.03,10250.0,62.6123,62.621,62.6036,62.6123,10250.0
2017-12-27 10:10:00,72.03,72.04,72.02,72.03,25923.0,62.6123,62.621,62.6036,62.6123,25923.0
2017-12-27 10:15:00,72.04,72.05,72.03,72.05,7313.0,62.621,62.6296,62.6123,62.6296,7313.0
2017-12-27 10:20:00,72.05,72.07,72.05,72.07,3702.0,62.6296,62.647,62.6296,62.647,3702.0
2017-12-27 10:25:00,72.07,72.09,72.06,72.08,14607.0,62.647,62.6644,62.6383,62.6557,14607.0
2017-12-27 10:30:00,72.08,72.09,72.07,72.09,3269.0,62.6557,62.6644,62.647,62.6644,3269.0
2017-12-27 10:35:00,72.09,72.09,72.08,72.08,17250.0,62.6644,62.6644,62.6557,62.6557,17250.0
2017-12-27 10:40:00,72.07,72.09,72.07,72.09,7589.0,62.647,62.6644,62.647,62.6644,7589.0
2017-12-27 10:45:00,72.09,72.1,72.08,72.09,26356.0,62.6644,62.6731,62.6557,62.6644,26356.0
2017-12-27 10:50:00,72.09,72.1,72.09,72.09,28473.0,62.6644,62.6731,62.6644,62.6644,28473.0
2017-12-27 10:55:00,72.09,72.09,72.08,72.08,4242.0,62.6644,62.6644,62.6557,62.6557,4242.0
2017-12-27 11:00:00,72.09,72.1,72.07,72.08,21074.0,62.6644,62.6731,62.647,62.6557,21074.0
2017-12-27 11:05:00,72.07,72.08,72.07,72.07,3734.0,62.647,62.6557,62.647,62.647,3734.0
2017-12-27 11:10:00,72.08,72.08,72.07,72.08,1972.0,62.6557,62.6557,62.647,62.6557,1972.0
2017-12-27 11:15:00,72.08,72.09,72.07,72.09,4971.0,62.6557,62.6644,62.647,62.6644,4971.0
2017-12-27 11:20:00,72.09,72.09,72.08,72.08,18465.0,62.6644,62.6644,62.6557,62.6557,18465.0
2017-12-27 11:25:00,72.08,72.08,72.05,72.06,92277.0,62.6557,62.6557,62.6296,62.6383,92277.0
2017-12-27 11:30:00,72.06,72.06,72.05,72.06,17540.0,62.6383,62.6383,62.6296,62.6383,17540.0
2017-12-27 11:35:00,72.06,72.06,72.04,72.05,13125.0,62.6383,62.6383,62.621,62.6296,13125.0
2017-12-27 11:40:00,72.05,72.05,72.0,72.02,12609.0,62.6296,62.6296,62.5862,62.6036,12609.0
2017-12-27 11:45:00,72.01,72.02,72.01,72.02,9660.0,62.5949,62.6036,62.5949,62.6036,9660.0
2017-12-27 11:50:00,72.02,72.03,72.01,72.03,2439.0,62.6036,62.6123,62.5949,62.6123,2439.0
2017-12-27 11:55:00,72.03,72.04,72.02,72.02,19250.0,62.6123,62.621,62.6036,62.6036,19250.0
2017-12-27 12:00:00,72.02,72.02,71.99,72.0,12903.0,62.6036,62.6036,62.5775,62.5862,12903.0
2017-12-27 12:05:00,72.01,72.03,72.01,72.03,9318.0,62.5949,62.6123,62.5949,62.6123,9318.0
2017-12-27 12:10:00,72.02,72.03,72.02,72.03,3777.0,62.6036,62.6123,62.6036,62.6123,3777.0
2017-12-27 12:15:00,72.02,72.03,72.01,72.01,11354.0,62.6036,62.6123,62.5949,62.5949,11354.0
2017-12-27 12:20:00,72.01,72.02,72.01,72.01,4214.0,62.5949,62.6036,62.5949,62.5949,4214.0
2017-12-27 12:25:00,72.0,72.0,71.97,71.99,950657.0,62.5862,62.5862,62.5601,62.5775,950657.0
2017-12-27 12:30:00,71.98,72.0,71.98,72.0,15779.0,62.5688,62.5862,62.5688,62.5862,15779.0
2017-12-27 12:35:00,72.0,72.01,71.99,72.0,28167.0,62.5862,62.5949,62.5775,62.5862,28167.0
2017-12-27 12:40:00,72.0,72.01,71.99,72.01,10250.0,62.5862,62.5949,62.5775,62.5949,10250.0
2017-12-27 12:45:00,72.01,72.01,71.99,72.0,12442.0,62.5949,62.5949,62.5775,62.5862,12442.0
2017-12-27 12:50:00,71.99,72.0,71.97,71.98,52387.0,62.5775,62.5862,62.5601,62.5688,52387.0
2017-12-27 12:55:00,71.99,71.99,71.98,71.98,3802.0,62.5775,62.5775,62.5688,62.5688,3802.0
2017-12-27 13:00:00,71.98,71.99,71.96,71.96,16873.0,62.5688,62.5775,62.5514,62.5514,16873.0
2017-12-27 13:05:00,71.96,71.98,71.95,71.97,36831.0,62.5514,62.5688,62.5427,62.5601,36831.0
2017-12-27 13:10:00,71.98,71.98,71.96,71.96,14093.0,62.5688,62.5688,62.5514,62.5514,14093.0
2017-12-27 13:15:00,71.97,71.97,71.96,71.97,2671.0,62.5601,62.5601,62.5514,62.5601,2671.0
2017-12-27 13:20:00,71.96,71.97,71.95,71.96,28399.0,62.5514,62.5601,62.5427,62.5514,28399.0
2017-12-27 13:25:00,71.95,71.97,71.95,71.95,20404.0,62.5427,62.5601,62.5427,62.5427,20404.0
2017-12-27 13:30:00,71.95,71.96,71.94,71.95,27403.0,62.5427,62.5514,62.534,62.5427,27403.0
2017-12-27 13:35:00,71.95,71.98,71.94,71.98,25837.0,62.5427,62.5688,62.534,62.5688,25837.0
2017-12-27 13:40:00,71.97,71.97,71.96,71.97,26022.0,62.5601,62.5601,62.5514,62.5601,26022.0
2017-12-27 13:45:00,71.97,71.98,71.96,71.98,8603.0,62.5601,62.5688,62.5514,62.5688,8603.0
2017-12-27 13:50:00,71.98,71.98,71.96,71.96,7119.0,62.5688,62.5688,62.5514,62.5514,7119.0
2017-12-27 13:55:00,71.97,71.99,71.96,71.99,8393.0,62.5601,62.5775,62.5514,62.5775,8393.0
2017-12-27 14:00:00,71.98,71.99,71.96,71.97,26075.0,62.5688,62.5775,62.5514,62.5601,26075.0
2017-12-27 14:05:00,71.97,71.98,71.96,71.97,27770.0,62.5601,62.5688,62.5514,62.5601,27770.0
2017-12-27 14:10:00,71.97,71.97,71.93,71.95,543329.0,62.5601,62.5601,62.5253,62.5427,543329.0
2017-12-27 14:15:00,71.95,71.96,71.94,71.95,28326.0,62.5427,62.5514,62.534,62.5427,28326.0
2017-12-27 14:20:00,71.95,71.95,71.92,71.94,252386.0,62.5427,62.5427,62.5166,62.534,252386.0
2017-12-27 14:25:00,71.94,71.95,71.93,71.95,10261.0,62.534,62.5427,62.5253,62.5427,10261.0
2017-12-27 14:30:00,71.95,71.95,71.93,71.93,75240.0,62.5427,62.5427,62.5253,62.5253,75240.0
2017-12-27 14:35:00,71.93,71.94,71.92,71.94,22238.0,62.5253,62.534,62.5166,62.534,22238.0
2017-12-27 14:40:00,71.93,71.94,71.93,71.94,14900.0,62.5253,62.534,62.5253,62.534,14900.0
2017-12-27 14:45:00,71.93,71.94,71.93,71.94,42249.0,62.5253,62.534,62.5253,62.534,42249.0
2017-12-27 14:50:00,71.94,71.94,71.91,71.93,15536.0,62.534,62.534,62.5079,62.5253,15536.0
2017-12-27 14:55:00,71.93,71.94,71.93,71.94,8511.0,62.5253,62.534,62.5253,62.534,8511.0
2017-12-27 15:00:00,71.93,71.95,71.93,71.95,20652.0,62.5253,62.5427,62.5253,62.5427,20652.0
2017-12-27 15:05:00,71.95,71.95,71.94,71.95,3102.0,62.5427,62.5427,62.534,62.5427,3102.0
2017-12-27 15:10:00,71.95,71.96,71.94,71.95,8314.0,62.5427,62.5514,62.534,62.5427,8314.0
2017-12-27 15:15:00,71.95,71.95,71.93,71.93,25030.0,62.5427,62.5427,62.5253,62.5253,25030.0
2017-12-27 15:20:00,71.94,71.94,71.93,71.94,2953.0,62.534,62.534,62.5253,62.534,2953.0
2017-12-27 15:25:00,71.94,71.94,71.93,71.93,5935.0,62.534,62.534,62.5253,62.5253,5935.0
2017-12-27 15:30:00,71.94,71.95,71.94,71.95,5124.0,62.534,62.5427,62.534,62.5427,5124.0
2017-12-27 15:35:00,71.95,71.95,71.92,71.92,9324.0,62.5427,62.5427,62.5166,62.5166,9324.0
2017-12-27 15:40:00,71.93,71.95,71.92,71.94,36411.0,62.5253,62.5427,62.5166,62.534,36411.0
2017-12-27 15:45:00,71.94,71.95,71.93,71.94,10007.0,62.534,62.5427,62.5253,62.534,10007.0
2017-12-27 15:50:00,71.95,71.98,71.94,71.98,68984.0,62.5427,62.5688,62.534,62.5688,68984.0
2017-12-27 15:55:00,71.98,72.0,71.97,72.0,78491.0,62.5688,62.5862,62.5601,62.5862,78491.0
2017-12-28 09:30:00,72.3,72.3,72.19,72.2,352471.0,62.847,62.847,62.7513,62.76,352471.0
2017-12-28 09:35:00,72.2,72.22,72.19,72.22,19907.0,62.76,62.7774,62.7513,62.7774,19907.0
2017-12-28 09:40:00,72.21,72.22,72.2,72.2,48899.0,62.7687,62.7774,62.76,62.76,48899.0
2017-12-28 09:45:00,72.21,72.21,72.2,72.21,1500.0,62.7687,62.7687,62.76,62.7687,1500.0
2017-12-28 09:50:00,72.2,72.2,72.17,72.18,29643.0,62.76,62.76,62.734,62.7426,29643.0
2017-12-28 09:55:00,72.17,72.19,72.16,72.19,82268.0,62.734,62.7513,62.7253,62.7513,82268.0
2017-12-28 10:00:00,72.19,72.2,72.17,72.17,17743.0,62.7513,62.76,62.734,62.734,17743.0
2017-12-28 10:05:00,72.17,72.18,72.15,72.17,23098.0,62.734,62.7426,62.7166,62.734,23098.0
2017-12-28 10:10:00,72.18,72.19,72.17,72.18,2021.0,62.7426,62.7513,62.734,62.7426,2021.0
2017-12-28 10:15:00,72.17,72.19,72.15,72.16,13909.0,62.734,62.7513,62.7166,62.7253,13909.0
2017-12-28 10:20:00,72.16,72.16,72.15,72.16,13608.0,62.7253,62.7253,62.7166,62.7253,13608.0
2017-12-28 10:25:00,72.17,72.17,72.15,72.16,12437.0,62.734,62.734,62.7166,62.7253,12437.0
2017-12-28 10:30:00,72.15,72.17,72.14,72.15,10790.0,62.7166,62.734,62.7079,62.7166,10790.0
2017-12-28 10:35:00,72.15,72.16,72.13,72.16,16346.0,62.7166,62.7253,62.6992,62.7253,16346.0
2017-12-28 10:40:00,72.15,72.15,72.14,72.15,15099.0,62.7166,62.7166,62.7079,62.7166,15099.0
2017-12-28 10:45:00,72.15,72.17,72.13,72.14,28587.0,62.7166,62.734,62.6992,62.7079,28587.0
2017-12-28 10:50:00,72.15,72.17,72.14,72.17,56792.0,62.7166,62.734,62.7079,62.734,56792.0
2017-12-28 10:55:00,72.18,72.18,72.15,72.15,8092.0,62.7426,62.7426,62.7166,62.7166,8092.0
2017-12-28 11:00:00,72.15,72.17,72.12,72.13,19830.0,62.7166,62.734,62.6905,62.6992,19830.0
2017-12-28 11:05:00,72.13,72.15,72.12,72.15,30690.0,62.6992,62.7166,62.6905,62.7166,30690.0
2017-12-28 11:10:00,72.15,72.16,72.14,72.15,9246.0,62.7166,62.7253,62.7079,62.7166,9246.0
2017-12-28 11:15:00,72.15,72.15,72.12,72.14,9005.0,62.7166,62.7166,62.6905,62.7079,9005.0
2017-12-28 11:20:00,72.13,72.14,72.13,72.14,4200.0,62.6992,62.7079,62.6992,62.7079,4200.0
2017-12-28 11:25:00,72.14,72.14,72.11,72.12,8712.0,62.7079,62.7079,62.6818,62.6905,8712.0
2017-12-28 11:30:00,72.13,72.13,72.1,72.13,7005.0,62.6992,62.6992,62.6731,62.6992,7005.0
2017-12-28 11:35:00,72.14,72.15,72.13,72.14,10164.0,62.7079,62.7166,62.6992,62.7079,10164.0
2017-12-28 11:40:00,72.14,72.15,72.13,72.15,5893.0,62.7079,62.7166,62.6992,62.7166,5893.0
2017-12-28 11:45:00,72.15,72.15,72.14,72.15,3017.0,62.7166,62.7166,62.7079,62.7166,3017.0
2017-12-28 11:50:00,72.15,72.17,72.15,72.17,10133.0,62.7166,62.734,62.7166,62.734,10133.0
2017-12-28 11:55:00,72.17,72.18,72.16,72.17,25104.0,62.734,62.7426,62.7253,62.734,25104.0
2017-12-28 12:00:00,72.17,72.17,72.15,72.15,1909.0,62.734,62.734,62.7166,62.7166,1909.0
2017-12-28 12:05:00,72.14,72.15,72.14,72.15,7846.0,62.7079,62.7166,62.7079,62.7166,7846.0
2017-12-28 12:10:00,72.15,72.16,72.14,72.15,5675.0,62.7166,62.7253,62.7079,62.7166,5675.0
2017-12-28 12:15:00,72.15,72.16,72.14,72.15,2286.0,62.7166,62.7253,62.7079,62.7166,2286.0
2017-12-28 12:20:00,72.15,72.16,72.14,72.15,22140.0,62.7166,62.7253,62.7079,62.7166,22140.0
2017-12-28 12:25:00,72.16,72.16,72.15,72.15,1700.0,62.7253,62.7253,62.7166,62.7166,1700.0
2017-12-28 12:30:00,72.15,72.16,72.14,72.15,12023.0,62.7166,62.7253,62.7079,62.7166,12023.0
2017-12-28 12:35:00,72.15,72.16,72.15,72.15,4630.0,62.7166,62.7253,62.7166,62.7166,4630.0
2017-12-28 12:40:00,72.16,72.16,72.15,72.15,3219.0,62.7253,62.7253,62.7166,62.7166,3219.0
2017-12-28 12:45:00,72.15,72.16,72.13,72.14,18588.0,62.7166,62.7253,62.6992,62.7079,18588.0
2017-12-28 12:50:00,72.14,72.14,72.13,72.13,7619.0,62.7079,62.7079,62.6992,62.6992,7619.0
2017-12-28 12:55:00,72.13,72.14,72.13,72.13,6701.0,62.6992,62.7079,62.6992,62.6992,6701.0
2017-12-28 13:00:00,72.13,72.15,72.13,72.15,12803.0,62.6992,62.7166,62.6992,62.7166,12803.0
2017-12-28 13:05:00,72.15,72.15,72.13,72.14,3511.0,62.7166,62.7166,62.6992,62.7079,3511.0
2017-12-28 13:10:00,72.14,72.14,72.13,72.14,10555.0,62.7079,62.7079,62.6992,62.7079,10555.0
2017-12-28 13:15:00,72.14,72.14,72.13,72.13,6564.0,62.7079,62.7079,62.6992,62.6992,6564.0
2017-12-28 13:20:00,72.14,72.14,72.13,72.13,4315.0,62.7079,62.7079,62.6992,62.6992,4315.0
2017-12-28 13:25:00,72.13,72.13,72.12,72.12,8486.0,62.6992,62.6992,62.6905,62.6905,8486.0
2017-12-28 13:30:00,72.12,72.13,72.12,72.12,3412.0,62.6905,62.6992,62.6905,62.6905,3412.0
2017-12-28 13:35:00,72.12,72.13,72.12,72.12,3568.0,62.6905,62.6992,62.6905,62.6905,3568.0
2017-12-28 13:40:00,72.13,72.13,72.12,72.12,6521.0,62.6992,62.6992,62.6905,62.6905,6521.0
2017-12-28 13:45:00,72.13,72.13,72.12,72.12,8111.0,62.6992,62.6992,62.6905,62.6905,8111.0
2017-12-28 13:50:00,72.12,72.13,72.12,72.12,58893.0,62.6905,62.6992,62.6905,62.6905,58893.0
2017-12-28 13:55:00,72.13,72.13,72.11,72.13,24914.0,62.6992,62.6992,62.6818,62.6992,24914.0
2017-12-28 14:00:00,72.13,72.13,72.12,72.13,2500.0,62.6992,62.6992,62.6905,62.6992,2500.0
2017-12-28 14:05:00,72.13,72.13,72.11,72.11,6633.0,62.6992,62.6992,62.6818,62.6818,6633.0
2017-12-28 14:10:00,72.11,72.12,72.11,72.11,5117.0,62.6818,62.6905,62.6818,62.6818,5117.0
2017-12-28 14:15:00,72.11,72.13,72.11,72.13,20419.0,62.6818,62.6992,62.6818,62.6992,20419.0
2017-12-28 14:20:00,72.13,72.13,72.11,72.12,11788.0,62.6992,62.6992,62.6818,62.6905,11788.0
2017-12-28 14:25:00,72.11,72.12,72.11,72.11,873.0,62.6818,62.6905,62.6818,62.6818,873.0
2017-12-28 14:30:00,72.11,72.12,72.11,72.11,4781.0,62.6818,62.6905,62.6818,62.6818,4781.0
2017-12-28 14:35:00,72.11,72.12,72.1,72.11,21442.0,62.6818,62.6905,62.6731,62.6818,21442.0
2017-12-28 14:40:00,72.12,72.12,72.11,72.12,1348.0,62.6905,62.6905,62.6818,62.6905,1348.0
2017-12-28 14:45:00,72.12,72.13,72.11,72.13,11771.0,62.6905,62.6992,62.6818,62.6992,11771.0
2017-12-28 14:50:00,72.13,72.13,72.12,72.12,22226.0,62.6992,62.6992,62.6905,62.6905,22226.0
2017-12-28 14:55:00,72.12,72.13,72.12,72.13,12552.0,62.6905,62.6992,62.6905,62.6992,12552.0
2017-12-28 15:00:00,72.13,72.14,72.12,72.13,8090.0,62.6992,62.7079,62.6905,62.6992,8090.0
2017-12-28 15:05:00,72.12,72.13,72.12,72.12,960.0,62.6905,62.6992,62.6905,62.6905,960.0
2017-12-28 15:10:00,72.12,72.13,72.12,72.13,1697.0,62.6905,62.6992,62.6905,62.6992,1697.0
2017-12-28 15:15:00,72.13,72.13,72.12,72.13,1993.0,62.6992,62.6992,62.6905,62.6992,1993.0
2017-12-28 15:20:00,72.13,72.13,72.12,72.13,6325.0,62.6992,62.6992,62.6905,62.6992,6325.0
2017-12-28 15:25:00,72.13,72.13,72.12,72.13,1100.0,62.6992,62.6992,62.6905,62.6992,1100.0
2017-12-28 15:30:00,72.12,72.13,72.11,72.12,21132.0,62.6905,62.6992,62.6818,62.6905,21132.0
2017-12-28 15:35:00,72.12,72.13,72.12,72.12,7282.0,62.6905,62.6992,62.6905,62.6905,7282.0
2017-12-28 15:40:00,72.12,72.14,72.12,72.13,4016.0,62.6905,62.7079,62.6905,62.6992,4016.0
2017-12-28 15:45:00,72.13,72.14,72.12,72.13,5478.0,62.6992,62.7079,62.6905,62.6992,5478.0
2017-12-28 15:50:00,72.13,72.15,72.13,72.15,14378.0,62.6992,62.7166,62.6992,62.7166,14378.0
2017-12-28 15:55:00,72.16,72.18,72.15,72.16,32032.0,62.7253,62.7426,62.7166,62.7253,32032.0
2017-12-29 09:30:00,72.39,72.44,72.36,72.37,54584.0,62.9252,62.9687,62.8991,62.9078,54584.0
2017-12-29 09:35:00,72.37,72.38,72.33,72.35,34466.0,62.9078,62.9165,62.873,62.8904,34466.0
2017-12-29 09:40:00,72.35,72.36,72.34,72.34,8705.0,62.8904,62.8991,62.8817,62.8817,8705.0
2017-12-29 09:45:00,72.34,72.36,72.32,72.32,4877.0,62.8817,62.8991,62.8643,62.8643,4877.0
2017-12-29 09:50:00,72.32,72.32,72.3,72.31,700.0,62.8643,62.8643,62.847,62.8556,700.0
2017-12-29 09:55:00,72.29,72.3,72.28,72.3,4100.0,62.8383,62.847,62.8296,62.847,4100.0
2017-12-29 10:00:00,72.3,72.3,72.28,72.29,8714.0,62.847,62.847,62.8296,62.8383,8714.0
2017-12-29 10:05:00,72.3,72.3,72.27,72.27,1690.0,62.847,62.847,62.8209,62.8209,1690.0
2017-12-29 10:10:00,72.27,72.28,72.25,72.25,8899.0,62.8209,62.8296,62.8035,62.8035,8899.0
2017-12-29 10:15:00,72.24,72.28,72.23,72.28,31009.0,62.7948,62.8296,62.7861,62.8296,31009.0
2017-12-29 10:20:00,72.28,72.28,72.26,72.27,10507.0,62.8296,62.8296,62.8122,62.8209,10507.0
2017-12-29 10:25:00,72.28,72.29,72.27,72.29,903.0,62.8296,62.8383,62.8209,62.8383,903.0
2017-12-29 10:30:00,72.28,72.3,72.28,72.29,9033.0,62.8296,62.847,62.8296,62.8383,9033.0
2017-12-29 10:35:00,72.29,72.3,72.25,72.26,10668.0,62.8383,62.847,62.8035,62.8122,10668.0
2017-12-29 10:40:00,72.26,72.27,72.24,72.27,2520.0,62.8122,62.8209,62.7948,62.8209,2520.0
2017-12-29 10:45:00,72.27,72.28,72.25,72.25,4708.0,62.8209,62.8296,62.8035,62.8035,4708.0
2017-12-29 10:50:00,72.25,72.26,72.23,72.23,6783.0,62.8035,62.8122,62.7861,62.7861,6783.0
2017-12-29 10:55:00,72.23,72.24,72.21,72.24,6116.0,62.7861,62.7948,62.7687,62.7948,6116.0
2017-12-29 11:00:00,72.26,72.26,72.21,72.21,10775.0,62.8122,62.8122,62.7687,62.7687,10775.0
2017-12-29 11:05:00,72.22,72.23,72.21,72.22,4119.0,62.7774,62.7861,62.7687,62.7774,4119.0
2017-12-29 11:10:00,72.22,72.23,72.2,72.23,30959.0,62.7774,62.7861,62.76,62.7861,30959.0
2017-12-29 11:15:00,72.23,72.24,72.21,72.22,10178.0,62.7861,62.7948,62.7687,62.7774,10178.0
2017-12-29 11:20:00,72.22,72.24,72.2,72.24,25705.0,62.7774,62.7948,62.76,62.7948,25705.0
2017-12-29 11:25:00,72.25,72.26,72.24,72.26,74223.0,62.8035,62.8122,62.7948,62.8122,74223.0
2017-12-29 11:30:00,72.26,72.27,72.23,72.23,23126.0,62.8122,62.8209,62.7861,62.7861,23126.0
2017-12-29 11:35:00,72.23,72.24,72.23,72.24,1300.0,62.7861,62.7948,62.7861,62.7948,1300.0
2017-12-29 11:40:00,72.25,72.25,72.24,72.25,44505.0,62.8035,62.8035,62.7948,62.8035,44505.0
2017-12-29 11:45:00,72.27,72.27,72.26,72.27,690.0,62.8209,62.8209,62.8122,62.8209,690.0
2017-12-29 11:50:00,72.28,72.29,72.27,72.28,5774.0,62.8296,62.8383,62.8209,62.8296,5774.0
2017-12-29 11:55:00,72.28,72.3,72.27,72.3,2316.0,62.8296,62.847,62.8209,62.847,2316.0
2017-12-29 12:00:00,72.3,72.31,72.3,72.3,4659.0,62.847,62.8556,62.847,62.847,4659.0
2017-12-29 12:05:00,72.3,72.31,72.29,72.3,2240.0,62.847,62.8556,62.8383,62.847,2240.0
2017-12-29 12:10:00,72.31,72.32,72.31,72.31,3700.0,62.8556,62.8643,62.8556,62.8556,3700.0
2017-12-29 12:15:00,72.31,72.31,72.3,72.31,4086.0,62.8556,62.8556,62.847,62.8556,4086.0
2017-12-29 12:20:00,72.32,72.33,72.31,72.31,32409.0,62.8643,62.873,62.8556,62.8556,32409.0
2017-12-29 12:25:00,72.31,72.31,72.29,72.3,1572.0,62.8556,62.8556,62.8383,62.847,1572.0
2017-12-29 12:30:00,72.29,72.31,72.28,72.3,4316.0,62.8383,62.8556,62.8296,62.847,4316.0
2017-12-29 12:35:00,72.29,72.31,72.29,72.31,9995.0,62.8383,62.8556,62.8383,62.8556,9995.0
2017-12-29 12:40:00,72.31,72.31,72.29,72.31,4670.0,62.8556,62.8556,62.8383,62.8556,4670.0
2017-12-29 12:45:00,72.3,72.3,72.28,72.29,1775.0,62.847,62.847,62.8296,62.8383,1775.0
2017-12-29 12:50:00,72.28,72.28,72.27,72.28,2569.0,62.8296,62.8296,62.8209,62.8296,2569.0
2017-12-29 12:55:00,72.28,72.28,72.27,72.28,4705.0,62.8296,62.8296,62.8209,62.8296,4705.0
2017-12-29 13:00:00,72.28,72.28,72.26,72.27,2534.0,62.8296,62.8296,62.8122,62.8209,2534.0
2017-12-29 13:05:00,72.27,72.28,72.27,72.28,2408.0,62.8209,62.8296,62.8209,62.8296,2408.0
2017-12-29 13:10:00,72.28,72.28,72.27,72.28,1439.0,62.8296,62.8296,62.8209,62.8296,1439.0
2017-12-29 13:15:00,72.28,72.28,72.27,72.28,1100.0,62.8296,62.8296,62.8209,62.8296,1100.0
2017-12-29 13:20:00,72.29,72.29,72.28,72.28,1882.0,62.8383,62.8383,62.8296,62.8296,1882.0
2017-12-29 13:25:00,72.29,72.3,72.28,72.28,3638.0,62.8383,62.847,62.8296,62.8296,3638.0
2017-12-29 13:30:00,72.28,72.28,72.27,72.28,3535.0,62.8296,62.8296,62.8209,62.8296,3535.0
2017-12-29 13:35:00,72.28,72.28,72.25,72.26,10739.0,62.8296,62.8296,62.8035,62.8122,10739.0
2017-12-29 13:40:00,72.26,72.26,72.24,72.26,8167.0,62.8122,62.8122,62.7948,62.8122,8167.0
2017-12-29 13:45:00,72.26,72.26,72.24,72.26,6189.0,62.8122,62.8122,62.7948,62.8122,6189.0
2017-12-29 13:50:00,72.25,72.26,72.23,72.23,3505.0,62.8035,62.8122,62.7861,62.7861,3505.0
2017-12-29 13:55:00,72.23,72.24,72.22,72.23,8809.0,62.7861,62.7948,62.7774,62.7861,8809.0
2017-12-29 14:00:00,72.23,72.24,72.23,72.24,5932.0,62.7861,62.7948,62.7861,62.7948,5932.0
2017-12-29 14:05:00,72.23,72.23,72.22,72.23,3265.0,62.7861,62.7861,62.7774,62.7861,3265.0
2017-12-29 14:10:00,72.22,72.22,72.21,72.22,42183.0,62.7774,62.7774,62.7687,62.7774,42183.0
2017-12-29 14:15:00,72.23,72.23,72.23,72.23,2347.0,62.7861,62.7861,62.7861,62.7861,2347.0
2017-12-29 14:20:00,72.24,72.25,72.23,72.24,3101.0,62.7948,62.8035,62.7861,62.7948,3101.0
2017-12-29 14:25:00,72.24,72.25,72.24,72.24,1293.0,62.7948,62.8035,62.7948,62.7948,1293.0
2017-12-29 14:30:00,72.23,72.24,72.22,72.22,2204.0,62.7861,62.7948,62.7774,62.7774,2204.0
2017-12-29 14:35:00,72.22,72.22,72.2,72.2,7400.0,62.7774,62.7774,62.76,62.76,7400.0
2017-12-29 14:40:00,72.2,72.23,72.2,72.23,2745.0,62.76,62.7861,62.76,62.7861,2745.0
2017-12-29 14:45:00,72.23,72.23,72.2,72.2,1917.0,62.7861,62.7861,62.76,62.76,1917.0
2017-12-29 14:50:00,72.21,72.22,72.2,72.22,2515.0,62.7687,62.7774,62.76,62.7774,2515.0
2017-12-29 14:55:00,72.22,72.23,72.21,72.22,7627.0,62.7774,62.7861,62.7687,62.7774,7627.0
2017-12-29 15:00:00,72.22,72.22,72.19,72.2,8018.0,62.7774,62.7774,62.7513,62.76,8018.0
2017-12-29 15:05:00,72.2,72.22,72.2,72.22,1781.0,62.76,62.7774,62.76,62.7774,1781.0
2017-12-29 15:10:00,72.23,72.23,72.22,72.23,5140.0,62.7861,62.7861,62.7774,62.7861,5140.0
2017-12-29 15:15:00,72.22,72.23,72.22,72.22,1749.0,62.7774,62.7861,62.7774,62.7774,1749.0
2017-12-29 15:20:00,72.23,72.26,72.22,72.26,4643.0,62.7861,62.8122,62.7774,62.8122,4643.0
2017-12-29 15:25:00,72.25,72.25,72.23,72.24,3300.0,62.8035,62.8035,62.7861,62.7948,3300.0
2017-12-29 15:30:00,72.24,72.25,72.21,72.22,33427.0,62.7948,62.8035,62.7687,62.7774,33427.0
2017-12-29 15:35:00,72.21,72.21,72.17,72.17,6265.0,62.7687,62.7687,62.734,62.734,6265.0
2017-12-29 15:40:00,72.18,72.18,72.15,72.16,77058.0,62.7426,62.7426,62.7166,62.7253,77058.0
2017-12-29 15:45:00,72.17,72.2,72.16,72.19,26029.0,62.734,62.76,62.7253,62.7513,26029.0
2017-12-29 15:50:00,72.19,72.19,72.1,72.1,32660.0,62.7513,62.7513,62.6731,62.6731,32660.0
2017-12-29 15:55:00,72.11,72.11,72.05,72.05,212371.0,62.6818,62.6818,62.6296,62.6296,212371.0
2018-01-02 09:30:00,72.51,72.54,72.35,72.36,93474.0,63.0295,63.0556,62.8904,62.8991,93474.0
2018-01-02 09:35:00,72.37,72.43,72.33,72.42,23688.0,62.9078,62.96,62.873,62.9513,23688.0
2018-01-02 09:40:00,72.43,72.45,72.43,72.43,17119.0,62.96,62.9773,62.96,62.96,17119.0
2018-01-02 09:45:00,72.44,72.44,72.41,72.41,10700.0,62.9687,62.9687,62.9426,62.9426,10700.0
2018-01-02 09:50:00,72.41,72.43,72.4,72.43,11882.0,62.9426,62.96,62.9339,62.96,11882.0
2018-01-02 09:55:00,72.43,72.49,72.41,72.49,33812.0,62.96,63.0121,62.9426,63.0121,33812.0
2018-01-02 10:00:00,72.48,72.53,72.48,72.5,38850.0,63.0034,63.0469,63.0034,63.0208,38850.0
2018-01-02 10:05:00,72.51,72.56,72.5,72.56,8339.0,63.0295,63.073,63.0208,63.073,8339.0
2018-01-02 10:10:00,72.55,72.55,72.52,72.54,5295.0,63.0643,63.0643,63.0382,63.0556,5295.0
2018-01-02 10:15:00,72.53,72.59,72.53,72.57,23715.0,63.0469,63.099,63.0469,63.0817,23715.0
2018-01-02 10:20:00,72.57,72.58,72.56,72.57,8693.0,63.0817,63.0903,63.073,63.0817,8693.0
2018-01-02 10:25:00,72.57,72.59,72.57,72.59,10311.0,63.0817,63.099,63.0817,63.099,10311.0
2018-01-02 10:30:00,72.6,72.6,72.57,72.58,11172.0,63.1077,63.1077,63.0817,63.0903,11172.0
2018-01-02 10:35:00,72.58,72.62,72.53,72.55,98580.0,63.0903,63.1251,63.0469,63.0643,98580.0
2018-01-02 10:40:00,72.56,72.57,72.54,72.54,7535.0,63.073,63.0817,63.0556,63.0556,7535.0
2018-01-02 10:45:00,72.56,72.56,72.54,72.55,6045.0,63.073,63.073,63.0556,63.0643,6045.0
2018-01-02 10:50:00,72.55,72.58,72.55,72.58,97891.0,63.0643,63.0903,63.0643,63.0903,97891.0
2018-01-02 10:55:00,72.57,72.59,72.57,72.58,9905.0,63.0817,63.099,63.0817,63.0903,9905.0
2018-01-02 11:00:00,72.59,72.59,72.57,72.59,10805.0,63.099,63.099,63.0817,63.099,10805.0
2018-01-02 11:05:00,72.58,72.59,72.57,72.59,4477.0,63.0903,63.099,63.0817,63.099,4477.0
2018-01-02 11:10:00,72.59,72.59,72.58,72.59,29478.0,63.099,63.099,63.0903,63.099,29478.0
2018-01-02 11:15:00,72.6,72.62,72.6,72.61,10665.0,63.1077,63.1251,63.1077,63.1164,10665.0
2018-01-02 11:20:00,72.61,72.61,72.53,72.54,9366.0,63.1164,63.1164,63.0469,63.0556,9366.0
2018-01-02 11:25:00,72.54,72.56,72.52,72.53,13640.0,63.0556,63.073,63.0382,63.0469,13640.0
2018-01-02 11:30:00,72.54,72.55,72.53,72.54,14703.0,63.0556,63.0643,63.0469,63.0556,14703.0
2018-01-02 11:35:00,72.55,72.55,72.51,72.53,4400.0,63.0643,63.0643,63.0295,63.0469,4400.0
2018-01-02 11:40:00,72.53,72.53,72.51,72.52,10794.0,63.0469,63.0469,63.0295,63.0382,10794.0
2018-01-02 11:45:00,72.52,72.55,72.51,72.54,7056.0,63.0382,63.0643,63.0295,63.0556,7056.0
2018-01-02 11:50:00,72.55,72.55,72.53,72.55,32565.0,63.0643,63.0643,63.0469,63.0643,32565.0
2018-01-02 11:55:00,72.55,72.55,72.54,72.55,17998.0,63.0643,63.0643,63.0556,63.0643,17998.0
2018-01-02 12:00:00,72.55,72.57,72.54,72.56,26469.0,63.0643,63.0817,63.0556,63.073,26469.0
2018-01-02 12:05:00,72.57,72.59,72.57,72.58,19170.0,63.0817,63.099,63.0817,63.0903,19170.0
2018-01-02 12:10:00,72.58,72.58,72.57,72.58,14509.0,63.0903,63.0903,63.0817,63.0903,14509.0
2018-01-02 12:15:00,72.58,72.59,72.56,72.59,27038.0,63.0903,63.099,63.073,63.099,27038.0
2018-01-02 12:20:00,72.59,72.59,72.57,72.58,3200.0,63.099,63.099,63.0817,63.0903,3200.0
2018-01-02 12:25:00,72.58,72.58,72.56,72.56,13809.0,63.0903,63.0903,63.073,63.073,13809.0
2018-01-02 12:30:00,72.57,72.58,72.56,72.57,16764.0,63.0817,63.0903,63.073,63.0817,16764.0
2018-01-02 12:35:00,72.57,72.57,72.55,72.56,7839.0,63.0817,63.0817,63.0643,63.073,7839.0
2018-01-02 12:40:00,72.56,72.57,72.54,72.55,8385.0,63.073,63.0817,63.0556,63.0643,8385.0
2018-01-02 12:45:00,72.54,72.55,72.54,72.54,4000.0,63.0556,63.0643,63.0556,63.0556,4000.0
2018-01-02 12:50:00,72.54,72.55,72.53,72.55,7432.0,63.0556,63.0643,63.0469,63.0643,7432.0
2018-01-02 12:55:00,72.54,72.55,72.54,72.55,4291.0,63.0556,63.0643,63.0556,63.0643,4291.0
2018-01-02 13:00:00,72.55,72.58,72.55,72.58,4348.0,63.0643,63.0903,63.0643,63.0903,4348.0
2018-01-02 13:05:00,72.58,72.59,72.57,72.59,8244.0,63.0903,63.099,63.0817,63.099,8244.0
2018-01-02 13:10:00,72.59,72.6,72.58,72.6,3249.0,63.099,63.1077,63.0903,63.1077,3249.0
2018-01-02 13:15:00,72.6,72.61,72.58,72.59,27845.0,63.1077,63.1164,63.0903,63.099,27845.0
2018-01-02 13:20:00,72.59,72.6,72.59,72.6,4082.0,63.099,63.1077,63.099,63.1077,4082.0
2018-01-02 13:25:00,72.59,72.61,72.59,72.6,2324.0,63.099,63.1164,63.099,63.1077,2324.0
2018-01-02 13:30:00,72.6,72.61,72.6,72.61,3410.0,63.1077,63.1164,63.1077,63.1164,3410.0
2018-01-02 13:35:00,72.61,72.62,72.6,72.61,18782.0,63.1164,63.1251,63.1077,63.1164,18782.0
2018-01-02 13:40:00,72.62,72.62,72.61,72.61,2400.0,63.1251,63.1251,63.1164,63.1164,2400.0
2018-01-02 13:45:00,72.61,72.62,72.6,72.6,5200.0,63.1164,63.1251,63.1077,63.1077,5200.0
2018-01-02 13:50:00,72.61,72.61,72.58,72.59,4500.0,63.1164,63.1164,63.0903,63.099,4500.0
2018-01-02 13:55:00,72.58,72.61,72.58,72.6,2636.0,63.0903,63.1164,63.0903,63.1077,2636.0
2018-01-02 14:00:00,72.6,72.62,72.6,72.62,10437.0,63.1077,63.1251,63.1077,63.1251,10437.0
2018-01-02 14:05:00,72.62,72.62,72.6,72.6,25514.0,63.1251,63.1251,63.1077,63.1077,25514.0
2018-01-02 14:10:00,72.61,72.61,72.6,72.6,3000.0,63.1164,63.1164,63.1077,63.1077,3000.0
2018-01-02 14:15:00,72.61,72.62,72.6,72.61,11194.0,63.1164,63.1251,63.1077,63.1164,11194.0
2018-01-02 14:20:00,72.61,72.62,72.6,72.6,5123.0,63.1164,63.1251,63.1077,63.1077,5123.0
2018-01-02 14:25:00,72.6,72.61,72.59,72.61,7596.0,63.1077,63.1164,63.099,63.1164,7596.0
2018-01-02 14:30:00,72.6,72.61,72.59,72.59,18980.0,63.1077,63.1164,63.099,63.099,18980.0
2018-01-02 14:35:00,72.6,72.61,72.59,72.59,40702.0,63.1077,63.1164,63.099,63.099,40702.0
2018-01-02 14:40:00,72.6,72.62,72.59,72.61,7112.0,63.1077,63.1251,63.099,63.1164,7112.0
2018-01-02 14:45:00,72.62,72.62,72.6,72.61,5066.0,63.1251,63.1251,63.1077,63.1164,5066.0
2018-01-02 14:50:00,72.61,72.62,72.6,72.61,4044.0,63.1164,63.1251,63.1077,63.1164,4044.0
2018-01-02 14:55:00,72.62,72.62,72.61,72.62,8575.0,63.1251,63.1251,63.1164,63.1251,8575.0
2018-01-02 15:00:00,72.62,72.62,72.6,72.61,44782.0,63.1251,63.1251,63.1077,63.1164,44782.0
2018-01-02 15:05:00,72.61,72.62,72.61,72.62,11265.0,63.1164,63.1251,63.1164,63.1251,11265.0
2018-01-02 15:10:00,72.62,72.63,72.61,72.63,8427.0,63.1251,63.1338,63.1164,63.1338,8427.0
2018-01-02 15:15:00,72.63,72.64,72.62,72.64,45388.0,63.1338,63.1425,63.1251,63.1425,45388.0
2018-01-02 15:20:00,72.64,72.64,72.63,72.64,13307.0,63.1425,63.1425,63.1338,63.1425,13307.0
2018-01-02 15:25:00,72.64,72.66,72.63,72.66,21227.0,63.1425,63.1599,63.1338,63.1599,21227.0
2018-01-02 15:30:00,72.66,72.66,72.63,72.64,27123.0,63.1599,63.1599,63.1338,63.1425,27123.0
2018-01-02 15:35:00,72.63,72.65,72.62,72.65,12362.0,63.1338,63.1512,63.1251,63.1512,12362.0
2018-01-02 15:40:00,72.65,72.68,72.65,72.67,36478.0,63.1512,63.1773,63.1512,63.1686,36478.0
2018-01-02 15:45:00,72.67,72.7,72.67,72.69,86549.0,63.1686,63.1947,63.1686,63.186,86549.0
2018-01-02 15:50:00,72.7,72.72,72.7,72.7,38507.0,63.1947,63.212,63.1947,63.1947,38507.0
2018-01-02 15:55:00,72.7,72.76,72.69,72.75,555643.0,63.1947,63.2468,63.186,63.2381,555643.0
2018-01-03 09:30:00,72.86,72.88,72.85,72.87,58740.0,63.3337,63.3511,63.325,63.3424,58740.0
2018-01-03 09:35:00,72.88,72.92,72.86,72.92,46454.0,63.3511,63.3859,63.3337,63.3859,46454.0
2018-01-03 09:40:00,72.92,72.94,72.9,72.9,22837.0,63.3859,63.4033,63.3685,63.3685,22837.0
2018-01-03 09:45:00,72.91,72.94,72.91,72.94,14884.0,63.3772,63.4033,63.3772,63.4033,14884.0
2018-01-03 09:50:00,72.94,72.96,72.92,72.95,31822.0,63.4033,63.4207,63.3859,63.412,31822.0
2018-01-03 09:55:00,72.95,72.97,72.95,72.96,80025.0,63.412,63.4294,63.412,63.4207,80025.0
2018-01-03 10:00:00,72.96,73.01,72.95,73.0,55196.0,63.4207,63.4641,63.412,63.4554,55196.0
2018-01-03 10:05:00,73.0,73.0,72.98,72.99,10331.0,63.4554,63.4554,63.438,63.4467,10331.0
2018-01-03 10:10:00,72.98,72.99,72.96,72.97,6700.0,63.438,63.4467,63.4207,63.4294,6700.0
2018-01-03 10:15:00,72.97,72.98,72.95,72.98,6889.0,63.4294,63.438,63.412,63.438,6889.0
2018-01-03 10:20:00,72.98,73.0,72.98,72.99,20028.0,63.438,63.4554,63.438,63.4467,20028.0
2018-01-03 10:25:00,73.0,73.01,72.99,73.01,10663.0,63.4554,63.4641,63.4467,63.4641,10663.0
2018-01-03 10:30:00,73.01,73.03,73.0,73.03,63749.0,63.4641,63.4815,63.4554,63.4815,63749.0
2018-01-03 10:35:00,73.03,73.06,73.03,73.06,82046.0,63.4815,63.5076,63.4815,63.5076,82046.0
2018-01-03 10:40:00,73.06,73.08,73.05,73.08,34345.0,63.5076,63.525,63.4989,63.525,34345.0
2018-01-03 10:45:00,73.08,73.08,73.04,73.04,43670.0,63.525,63.525,63.4902,63.4902,43670.0
2018-01-03 10:50:00,73.04,73.04,73.02,73.02,17025.0,63.4902,63.4902,63.4728,63.4728,17025.0
2018-01-03 10:55:00,73.02,73.03,73.0,73.02,30357.0,63.4728,63.4815,63.4554,63.4728,30357.0
2018-01-03 11:00:00,73.03,73.03,73.01,73.02,4738.0,63.4815,63.4815,63.4641,63.4728,4738.0
2018-01-03 11:05:00,73.02,73.03,73.01,73.03,12881.0,63.4728,63.4815,63.4641,63.4815,12881.0
2018-01-03 11:10:00,73.03,73.05,73.02,73.04,21500.0,63.4815,63.4989,63.4728,63.4902,21500.0
2018-01-03 11:15:00,73.04,73.06,73.04,73.06,5994.0,63.4902,63.5076,63.4902,63.5076,5994.0
2018-01-03 11:20:00,73.06,73.07,73.04,73.06,4029.0,63.5076,63.5163,63.4902,63.5076,4029.0
2018-01-03 11:25:00,73.06,73.06,73.05,73.06,3765.0,63.5076,63.5076,63.4989,63.5076,3765.0
2018-01-03 11:30:00,73.06,73.07,73.05,73.07,8879.0,63.5076,63.5163,63.4989,63.5163,8879.0
2018-01-03 11:35:00,73.07,73.07,73.05,73.05,3509.0,63.5163,63.5163,63.4989,63.4989,3509.0
2018-01-03 11:40:00,73.05,73.05,73.03,73.04,7283.0,63.4989,63.4989,63.4815,63.4902,7283.0
2018-01-03 11:45:00,73.04,73.07,73.04,73.07,3800.0,63.4902,63.5163,63.4902,63.5163,3800.0
2018-01-03 11:50:00,73.07,73.08,73.06,73.06,68961.0,63.5163,63.525,63.5076,63.5076,68961.0
2018-01-03 11:55:00,73.06,73.07,73.05,73.06,22426.0,63.5076,63.5163,63.4989,63.5076,22426.0
2018-01-03 12:00:00,73.06,73.07,73.06,73.07,23620.0,63.5076,63.5163,63.5076,63.5163,23620.0
2018-01-03 12:05:00,73.06,73.07,73.06,73.07,4665.0,63.5076,63.5163,63.5076,63.5163,4665.0
2018-01-03 12:10:00,73.07,73.08,73.07,73.08,34905.0,63.5163,63.525,63.5163,63.525,34905.0
2018-01-03 12:15:00,73.08,73.1,73.08,73.08,79015.0,63.525,63.5424,63.525,63.525,79015.0
2018-01-03 12:20:00,73.09,73.11,73.07,73.08,527414.0,63.5337,63.5511,63.5163,63.525,527414.0
2018-01-03 12:25:00,73.09,73.09,73.08,73.09,4786.0,63.5337,63.5337,63.525,63.5337,4786.0
2018-01-03 12:30:00,73.09,73.1,73.09,73.09,66568.0,63.5337,63.5424,63.5337,63.5337,66568.0
2018-01-03 12:35:00,73.1,73.12,73.09,73.12,12653.0,63.5424,63.5597,63.5337,63.5597,12653.0
2018-01-03 12:40:00,73.12,73.14,73.11,73.14,17052.0,63.5597,63.5771,63.5511,63.5771,17052.0
2018-01-03 12:45:00,73.14,73.17,73.13,73.16,12024.0,63.5771,63.6032,63.5684,63.5945,12024.0
2018-01-03 12:50:00,73.16,73.19,73.15,73.19,129762.0,63.5945,63.6206,63.5858,63.6206,129762.0
2018-01-03 12:55:00,73.18,73.19,73.15,73.16,56009.0,63.6119,63.6206,63.5858,63.5945,56009.0
2018-01-03 13:00:00,73.16,73.17,73.15,73.16,99671.0,63.5945,63.6032,63.5858,63.5945,99671.0
2018-01-03 13:05:00,73.17,73.17,73.15,73.16,29999.0,63.6032,63.6032,63.5858,63.5945,29999.0
2018-01-03 13:10:00,73.16,73.16,73.15,73.15,61877.0,63.5945,63.5945,63.5858,63.5858,61877.0
2018-01-03 13:15:00,73.15,73.16,73.15,73.16,37886.0,63.5858,63.5945,63.5858,63.5945,37886.0
2018-01-03 13:20:00,73.15,73.17,73.15,73.17,15280.0,63.5858,63.6032,63.5858,63.6032,15280.0
2018-01-03 13:25:00,73.17,73.17,73.14,73.15,66256.0,63.6032,63.6032,63.5771,63.5858,66256.0
2018-01-03 13:30:00,73.15,73.15,73.13,73.14,19057.0,63.5858,63.5858,63.5684,63.5771,19057.0
2018-01-03 13:35:00,73.14,73.14,73.12,73.13,35700.0,63.5771,63.5771,63.5597,63.5684,35700.0
2018-01-03 13:40:00,73.12,73.12,73.09,73.11,18966.0,63.5597,63.5597,63.5337,63.5511,18966.0
2018-01-03 13:45:00,73.11,73.12,73.1,73.12,4760.0,63.5511,63.5597,63.5424,63.5597,4760.0
2018-01-03 13:50:00,73.12,73.12,73.11,73.12,4064.0,63.5597,63.5597,63.5511,63.5597,4064.0
2018-01-03 13:55:00,73.12,73.12,73.09,73.1,66003.0,63.5597,63.5597,63.5337,63.5424,66003.0
2018-01-03 14:00:00,73.1,73.12,73.08,73.09,25130.0,63.5424,63.5597,63.525,63.5337,25130.0
2018-01-03 14:05:00,73.09,73.1,73.08,73.09,12031.0,63.5337,63.5424,63.525,63.5337,12031.0
2018-01-03 14:10:00,73.09,73.11,73.08,73.11,15892.0,63.5337,63.5511,63.525,63.5511,15892.0
2018-01-03 14:15:00,73.11,73.11,73.09,73.09,4700.0,63.5511,63.5511,63.5337,63.5337,4700.0
2018-01-03 14:20:00,73.1,73.1,73.09,73.1,16515.0,63.5424,63.5424,63.5337,63.5424,16515.0
2018-01-03 14:25:00,73.09,73.1,73.09,73.1,12168.0,63.5337,63.5424,63.5337,63.5424,12168.0
2018-01-03 14:30:00,73.09,73.1,73.08,73.09,20443.0,63.5337,63.5424,63.525,63.5337,20443.0
2018-01-03 14:35:00,73.09,73.13,73.09,73.11,36650.0,63.5337,63.5684,63.5337,63.5511,36650.0
2018-01-03 14:40:00,73.12,73.14,73.11,73.14,20877.0,63.5597,63.5771,63.5511,63.5771,20877.0
2018-01-03 14:45:00,73.14,73.14,73.12,73.12,24725.0,63.5771,63.5771,63.5597,63.5597,24725.0
2018-01-03 14:50:00,73.12,73.13,73.11,73.11,7909.0,63.5597,63.5684,63.5511,63.5511,7909.0
2018-01-03 14:55:00,73.12,73.14,73.11,73.13,25645.0,63.5597,63.5771,63.5511,63.5684,25645.0
2018-01-03 15:00:00,73.13,73.14,73.12,73.13,15442.0,63.5684,63.5771,63.5597,63.5684,15442.0
2018-01-03 15:05:00,73.13,73.13,73.12,73.13,2000.0,63.5684,63.5684,63.5597,63.5684,2000.0
2018-01-03 15:10:00,73.13,73.14,73.13,73.14,41959.0,63.5684,63.5771,63.5684,63.5771,41959.0
2018-01-03 15:15:00,73.14,73.16,73.14,73.15,28698.0,63.5771,63.5945,63.5771,63.5858,28698.0
2018-01-03 15:20:00,73.16,73.16,73.14,73.15,83475.0,63.5945,63.5945,63.5771,63.5858,83475.0
2018-01-03 15:25:00,73.16,73.16,73.15,73.16,57480.0,63.5945,63.5945,63.5858,63.5945,57480.0
2018-01-03 15:30:00,73.17,73.19,73.16,73.17,47557.0,63.6032,63.6206,63.5945,63.6032,47557.0
2018-01-03 15:35:00,73.18,73.2,73.17,73.2,146498.0,63.6119,63.6293,63.6032,63.6293,146498.0
2018-01-03 15:40:00,73.19,73.2,73.17,73.18,36391.0,63.6206,63.6293,63.6032,63.6119,36391.0
2018-01-03 15:45:00,73.18,73.21,73.16,73.17,55575.0,63.6119,63.638,63.5945,63.6032,55575.0
2018-01-03 15:50:00,73.17,73.21,73.17,73.21,26941.0,63.6032,63.638,63.6032,63.638,26941.0
2018-01-03 15:55:00,73.2,73.21,73.17,73.19,91302.0,63.6293,63.638,63.6032,63.6206,91302.0
2018-01-04 09:30:00,73.57,73.61,73.54,73.61,96225.0,63.9509,63.9857,63.9248,63.9857,96225.0
2018-01-04 09:35:00,73.61,73.63,73.61,73.62,18560.0,63.9857,64.0031,63.9857,63.9944,18560.0
2018-01-04 09:40:00,73.62,73.62,73.57,73.6,66074.0,63.9944,63.9944,63.9509,63.977,66074.0
2018-01-04 09:45:00,73.59,73.61,73.55,73.56,24647.0,63.9683,63.9857,63.9335,63.9422,24647.0
2018-01-04 09:50:00,73.57,73.63,73.57,73.62,27496.0,63.9509,64.0031,63.9509,63.9944,27496.0
2018-01-04 09:55:00,73.62,73.68,73.62,73.66,581892.0,63.9944,64.0465,63.9944,64.0291,581892.0
2018-01-04 10:00:00,73.67,73.68,73.63,73.64,25977.0,64.0378,64.0465,64.0031,64.0118,25977.0
2018-01-04 10:05:00,73.65,73.67,73.65,73.65,19562.0,64.0204,64.0378,64.0204,64.0204,19562.0
2018-01-04 10:10:00,73.66,73.7,73.65,73.7,10089.0,64.0291,64.0639,64.0204,64.0639,10089.0
2018-01-04 10:15:00,73.69,73.71,73.68,73.69,9440.0,64.0552,64.0726,64.0465,64.0552,9440.0
2018-01-04 10:20:00,73.69,73.73,73.69,73.73,6654.0,64.0552,64.09,64.0552,64.09,6654.0
2018-01-04 10:25:00,73.73,73.74,73.71,73.74,5133.0,64.09,64.0987,64.0726,64.0987,5133.0
2018-01-04 10:30:00,73.74,73.74,73.72,73.73,4680.0,64.0987,64.0987,64.0813,64.09,4680.0
2018-01-04 10:35:00,73.75,73.76,73.75,73.76,7389.0,64.1074,64.1161,64.1074,64.1161,7389.0
2018-01-04 10:40:00,73.77,73.79,73.75,73.75,29393.0,64.1248,64.1421,64.1074,64.1074,29393.0
2018-01-04 10:45:00,73.75,73.76,73.74,73.75,19581.0,64.1074,64.1161,64.0987,64.1074,19581.0
2018-01-04 10:50:00,73.75,73.75,73.72,73.73,3041.0,64.1074,64.1074,64.0813,64.09,3041.0
2018-01-04 10:55:00,73.73,73.73,73.71,73.72,4801.0,64.09,64.09,64.0726,64.0813,4801.0
2018-01-04 11:00:00,73.72,73.73,73.7,73.7,37199.0,64.0813,64.09,64.0639,64.0639,37199.0
2018-01-04 11:05:00,73.7,73.72,73.69,73.69,6449.0,64.0639,64.0813,64.0552,64.0552,6449.0
2018-01-04 11:10:00,73.7,73.72,73.7,73.72,3450.0,64.0639,64.0813,64.0639,64.0813,3450.0
2018-01-04 11:15:00,73.71,73.71,73.64,73.67,35829.0,64.0726,64.0726,64.0118,64.0378,35829.0
2018-01-04 11:20:00,73.68,73.68,73.66,73.67,14600.0,64.0465,64.0465,64.0291,64.0378,14600.0
2018-01-04 11:25:00,73.67,73.68,73.63,73.65,15000.0,64.0378,64.0465,64.0031,64.0204,15000.0
2018-01-04 11:30:00,73.65,73.68,73.65,73.67,9304.0,64.0204,64.0465,64.0204,64.0378,9304.0
2018-01-04 11:35:00,73.66,73.66,73.63,73.64,113710.0,64.0291,64.0291,64.0031,64.0118,113710.0
2018-01-04 11:40:00,73.64,73.65,73.62,73.62,26951.0,64.0118,64.0204,63.9944,63.9944,26951.0
2018-01-04 11:45:00,73.63,73.64,73.62,73.64,7954.0,64.0031,64.0118,63.9944,64.0118,7954.0
2018-01-04 11:50:00,73.65,73.65,73.63,73.65,7152.0,64.0204,64.0204,64.0031,64.0204,7152.0
2018-01-04 11:55:00,73.65,73.65,73.63,73.65,27253.0,64.0204,64.0204,64.0031,64.0204,27253.0
2018-01-04 12:00:00,73.65,73.67,73.65,73.66,15160.0,64.0204,64.0378,64.0204,64.0291,15160.0
2018-01-04 12:05:00,73.67,73.69,73.66,73.69,14405.0,64.0378,64.0552,64.0291,64.0552,14405.0
2018-01-04 12:10:00,73.69,73.71,73.68,73.71,29876.0,64.0552,64.0726,64.0465,64.0726,29876.0
2018-01-04 12:15:00,73.71,73.71,73.69,73.7,19621.0,64.0726,64.0726,64.0552,64.0639,19621.0
2018-01-04 12:20:00,73.7,73.7,73.66,73.67,29701.0,64.0639,64.0639,64.0291,64.0378,29701.0
2018-01-04 12:25:00,73.67,73.68,73.65,73.68,13293.0,64.0378,64.0465,64.0204,64.0465,13293.0
2018-01-04 12:30:00,73.67,73.67,73.65,73.67,11757.0,64.0378,64.0378,64.0204,64.0378,11757.0
2018-01-04 12:35:00,73.67,73.67,73.66,73.67,10636.0,64.0378,64.0378,64.0291,64.0378,10636.0
2018-01-04 12:40:00,73.66,73.7,73.66,73.7,8661.0,64.0291,64.0639,64.0291,64.0639,8661.0
2018-01-04 12:45:00,73.7,73.72,73.7,73.71,4155.0,64.0639,64.0813,64.0639,64.0726,4155.0
2018-01-04 12:50:00,73.71,73.72,73.69,73.7,15343.0,64.0726,64.0813,64.0552,64.0639,15343.0
2018-01-04 12:55:00,73.71,73.71,73.7,73.7,5559.0,64.0726,64.0726,64.0639,64.0639,5559.0
2018-01-04 13:00:00,73.7,73.71,73.69,73.7,18171.0,64.0639,64.0726,64.0552,64.0639,18171.0
2018-01-04 13:05:00,73.69,73.7,73.69,73.69,5081.0,64.0552,64.0639,64.0552,64.0552,5081.0
2018-01-04 13:10:00,73.7,73.7,73.68,73.68,9070.0,64.0639,64.0639,64.0465,64.0465,9070.0
2018-01-04 13:15:00,73.69,73.69,73.68,73.69,7308.0,64.0552,64.0552,64.0465,64.0552,7308.0
2018-01-04 13:20:00,73.69,73.69,73.67,73.67,8800.0,64.0552,64.0552,64.0378,64.0378,8800.0
2018-01-04 13:25:00,73.67,73.69,73.67,73.69,11067.0,64.0378,64.0552,64.0378,64.0552,11067.0
2018-01-04 13:30:00,73.69,73.69,73.67,73.67,9761.0,64.0552,64.0552,64.0378,64.0378,9761.0
2018-01-04 13:35:00,73.68,73.69,73.67,73.68,12905.0,64.0465,64.0552,64.0378,64.0465,12905.0
2018-01-04 13:40:00,73.67,73.68,73.66,73.68,13102.0,64.0378,64.0465,64.0291,64.0465,13102.0
2018-01-04 13:45:00,73.68,73.69,73.67,73.69,5300.0,64.0465,64.0552,64.0378,64.0552,5300.0
2018-01-04 13:50:00,73.69,73.69,73.66,73.66,13853.0,64.0552,64.0552,64.0291,64.0291,13853.0
2018-01-04 13:55:00,73.66,73.7,73.65,73.69,10850.0,64.0291,64.0639,64.0204,64.0552,10850.0
2018-01-04 14:00:00,73.7,73.7,73.68,73.69,5419.0,64.0639,64.0639,64.0465,64.0552,5419.0
2018-01-04 14:05:00,73.7,73.7,73.68,73.69,7500.0,64.0639,64.0639,64.0465,64.0552,7500.0
2018-01-04 14:10:00,73.68,73.68,73.67,73.67,20886.0,64.0465,64.0465,64.0378,64.0378,20886.0
2018-01-04 14:15:00,73.68,73.7,73.67,73.69,53876.0,64.0465,64.0639,64.0378,64.0552,53876.0
2018-01-04 14:20:00,73.69,73.69,73.67,73.67,15948.0,64.0552,64.0552,64.0378,64.0378,15948.0
2018-01-04 14:25:00,73.68,73.68,73.65,73.66,26178.0,64.0465,64.0465,64.0204,64.0291,26178.0
2018-01-04 14:30:00,73.66,73.67,73.65,73.66,5481.0,64.0291,64.0378,64.0204,64.0291,5481.0
2018-01-04 14:35:00,73.67,73.67,73.65,73.66,8241.0,64.0378,64.0378,64.0204,64.0291,8241.0
2018-01-04 14:40:00,73.66,73.69,73.65,73.69,10590.0,64.0291,64.0552,64.0204,64.0552,10590.0
2018-01-04 14:45:00,73.69,73.7,73.68,73.7,27400.0,64.0552,64.0639,64.0465,64.0639,27400.0
2018-01-04 14:50:00,73.69,73.7,73.68,73.69,12958.0,64.0552,64.0639,64.0465,64.0552,12958.0
2018-01-04 14:55:00,73.69,73.7,73.68,73.7,48614.0,64.0552,64.0639,64.0465,64.0639,48614.0
2018-01-04 15:00:00,73.7,73.71,73.69,73.69,18035.0,64.0639,64.0726,64.0552,64.0552,18035.0
2018-01-04 15:05:00,73.69,73.69,73.66,73.67,8701.0,64.0552,64.0552,64.0291,64.0378,8701.0
2018-01-04 15:10:00,73.67,73.67,73.64,73.64,9127.0,64.0378,64.0378,64.0118,64.0118,9127.0
2018-01-04 15:15:00,73.64,73.69,73.64,73.67,6057.0,64.0118,64.0552,64.0118,64.0378,6057.0
2018-01-04 15:20:00,73.67,73.67,73.65,73.66,7067.0,64.0378,64.0378,64.0204,64.0291,7067.0
2018-01-04 15:25:00,73.66,73.7,73.65,73.69,4695.0,64.0291,64.0639,64.0204,64.0552,4695.0
2018-01-04 15:30:00,73.69,73.69,73.66,73.67,4892.0,64.0552,64.0552,64.0291,64.0378,4892.0
2018-01-04 15:35:00,73.67,73.67,73.65,73.66,16327.0,64.0378,64.0378,64.0204,64.0291,16327.0
2018-01-04 15:40:00,73.67,73.67,73.65,73.65,4940.0,64.0378,64.0378,64.0204,64.0204,4940.0
2018-01-04 15:45:00,73.65,73.66,73.63,73.65,21848.0,64.0204,64.0291,64.0031,64.0204,21848.0
2018-01-04 15:50:00,73.64,73.65,73.62,73.65,23187.0,64.0118,64.0204,63.9944,64.0204,23187.0
2018-01-04 15:55:00,73.65,73.67,73.64,73.67,29781.0,64.0204,64.0378,64.0118,64.0378,29781.0
2018-01-05 09:30:00,73.93,73.93,73.85,73.85,46037.0,64.2638,64.2638,64.1943,64.1943,46037.0
2018-01-05 09:35:00,73.84,73.84,73.78,73.78,23960.0,64.1856,64.1856,64.1335,64.1335,23960.0
2018-01-05 09:40:00,73.8,73.86,73.8,73.86,26128.0,64.1508,64.203,64.1508,64.203,26128.0
2018-01-05 09:45:00,73.88,73.89,73.84,73.84,23587.0,64.2204,64.2291,64.1856,64.1856,23587.0
2018-01-05 09:50:00,73.84,73.87,73.83,73.87,6930.0,64.1856,64.2117,64.1769,64.2117,6930.0
2018-01-05 09:55:00,73.88,73.89,73.86,73.87,18035.0,64.2204,64.2291,64.203,64.2117,18035.0
2018-01-05 10:00:00,73.87,73.9,73.87,73.89,9075.0,64.2117,64.2378,64.2117,64.2291,9075.0
2018-01-05 10:05:00,73.88,73.92,73.87,73.9,10646.0,64.2204,64.2551,64.2117,64.2378,10646.0
2018-01-05 10:10:00,73.89,73.9,73.87,73.89,27738.0,64.2291,64.2378,64.2117,64.2291,27738.0
2018-01-05 10:15:00,73.89,73.9,73.88,73.9,16879.0,64.2291,64.2378,64.2204,64.2378,16879.0
2018-01-05 10:20:00,73.91,73.91,73.88,73.89,5816.0,64.2465,64.2465,64.2204,64.2291,5816.0
2018-01-05 10:25:00,73.88,73.88,73.84,73.85,11896.0,64.2204,64.2204,64.1856,64.1943,11896.0
2018-01-05 10:30:00,73.85,73.86,73.84,73.85,13063.0,64.1943,64.203,64.1856,64.1943,13063.0
2018-01-05 10:35:00,73.85,73.87,73.85,73.87,17412.0,64.1943,64.2117,64.1943,64.2117,17412.0
2018-01-05 10:40:00,73.87,73.88,73.86,73.86,51569.0,64.2117,64.2204,64.203,64.203,51569.0
2018-01-05 10:45:00,73.86,73.86,73.83,73.84,8930.0,64.203,64.203,64.1769,64.1856,8930.0
2018-01-05 10:50:00,73.83,73.86,73.83,73.86,32225.0,64.1769,64.203,64.1769,64.203,32225.0
2018-01-05 10:55:00,73.86,73.92,73.86,73.91,10000.0,64.203,64.2551,64.203,64.2465,10000.0
2018-01-05 11:00:00,73.9,73.92,73.89,73.9,15575.0,64.2378,64.2551,64.2291,64.2378,15575.0
2018-01-05 11:05:00,73.9,73.94,73.9,73.93,21005.0,64.2378,64.2725,64.2378,64.2638,21005.0
2018-01-05 11:10:00,73.93,73.96,73.92,73.96,10574.0,64.2638,64.2899,64.2551,64.2899,10574.0
2018-01-05 11:15:00,73.95,73.98,73.94,73.97,10988.0,64.2812,64.3073,64.2725,64.2986,10988.0
2018-01-05 11:20:00,73.98,73.99,73.97,73.99,51024.0,64.3073,64.316,64.2986,64.316,51024.0
2018-01-05 11:25:00,73.99,74.0,73.97,73.98,18900.0,64.316,64.3247,64.2986,64.3073,18900.0
2018-01-05 11:30:00,73.97,74.0,73.97,74.0,13458.0,64.2986,64.3247,64.2986,64.3247,13458.0
2018-01-05 11:35:00,74.0,74.0,73.99,73.99,7902.0,64.3247,64.3247,64.316,64.316,7902.0
2018-01-05 11:40:00,73.98,73.99,73.97,73.98,6517.0,64.3073,64.316,64.2986,64.3073,6517.0
2018-01-05 11:45:00,73.98,73.98,73.97,73.98,13762.0,64.3073,64.3073,64.2986,64.3073,13762.0
2018-01-05 11:50:00,73.98,73.99,73.97,73.98,7830.0,64.3073,64.316,64.2986,64.3073,7830.0
2018-01-05 11:55:00,74.0,74.01,73.99,74.0,9605.0,64.3247,64.3334,64.316,64.3247,9605.0
2018-01-05 12:00:00,73.99,73.99,73.96,73.98,2192.0,64.316,64.316,64.2899,64.3073,2192.0
2018-01-05 12:05:00,73.97,73.99,73.97,73.99,3100.0,64.2986,64.316,64.2986,64.316,3100.0
2018-01-05 12:10:00,74.0,74.0,73.99,74.0,9526.0,64.3247,64.3247,64.316,64.3247,9526.0
2018-01-05 12:15:00,74.0,74.01,73.99,74.0,6871.0,64.3247,64.3334,64.316,64.3247,6871.0
2018-01-05 12:20:00,74.0,74.01,73.99,74.0,3405.0,64.3247,64.3334,64.316,64.3247,3405.0
2018-01-05 12:25:00,74.01,74.01,74.0,74.01,2300.0,64.3334,64.3334,64.3247,64.3334,2300.0
2018-01-05 12:30:00,74.0,74.0,73.98,73.99,5423.0,64.3247,64.3247,64.3073,64.316,5423.0
2018-01-05 12:35:00,73.98,73.98,73.97,73.97,2591.0,64.3073,64.3073,64.2986,64.2986,2591.0
2018-01-05 12:40:00,73.97,73.99,73.97,73.98,65820.0,64.2986,64.316,64.2986,64.3073,65820.0
2018-01-05 12:45:00,73.98,73.99,73.97,73.97,54905.0,64.3073,64.316,64.2986,64.2986,54905.0
2018-01-05 12:50:00,73.98,73.98,73.96,73.97,14033.0,64.3073,64.3073,64.2899,64.2986,14033.0
2018-01-05 12:55:00,73.97,73.98,73.95,73.98,16130.0,64.2986,64.3073,64.2812,64.3073,16130.0
2018-01-05 13:00:00,73.97,73.99,73.97,73.99,4672.0,64.2986,64.316,64.2986,64.316,4672.0
2018-01-05 13:05:00,73.99,73.99,73.98,73.98,3193.0,64.316,64.316,64.3073,64.3073,3193.0
2018-01-05 13:10:00,73.98,73.99,73.98,73.98,7283.0,64.3073,64.316,64.3073,64.3073,7283.0
2018-01-05 13:15:00,73.98,74.0,73.98,74.0,23157.0,64.3073,64.3247,64.3073,64.3247,23157.0
2018-01-05 13:20:00,74.0,74.0,73.99,74.0,6180.0,64.3247,64.3247,64.316,64.3247,6180.0
2018-01-05 13:25:00,74.0,74.01,73.99,74.0,10215.0,64.3247,64.3334,64.316,64.3247,10215.0
2018-01-05 13:30:00,74.01,74.01,74.0,74.0,23385.0,64.3334,64.3334,64.3247,64.3247,23385.0
2018-01-05 13:35:00,74.0,74.01,74.0,74.0,4976.0,64.3247,64.3334,64.3247,64.3247,4976.0
2018-01-05 13:40:00,74.0,74.02,74.0,74.02,61786.0,64.3247,64.3421,64.3247,64.3421,61786.0
2018-01-05 13:45:00,74.02,74.02,74.0,74.0,12287.0,64.3421,64.3421,64.3247,64.3247,12287.0
2018-01-05 13:50:00,74.0,74.0,73.99,74.0,20960.0,64.3247,64.3247,64.316,64.3247,20960.0
2018-01-05 13:55:00,73.99,74.0,73.99,74.0,18732.0,64.316,64.3247,64.316,64.3247,18732.0
2018-01-05 14:00:00,74.0,74.01,73.99,74.01,33073.0,64.3247,64.3334,64.316,64.3334,33073.0
2018-01-05 14:05:00,74.0,74.01,74.0,74.0,8964.0,64.3247,64.3334,64.3247,64.3247,8964.0
2018-01-05 14:10:00,74.0,74.01,73.99,74.01,39606.0,64.3247,64.3334,64.316,64.3334,39606.0
2018-01-05 14:15:00,74.01,74.01,74.0,74.01,4074.0,64.3334,64.3334,64.3247,64.3334,4074.0
2018-01-05 14:20:00,74.01,74.04,74.0,74.03,41077.0,64.3334,64.3595,64.3247,64.3508,41077.0
2018-01-05 14:25:00,74.03,74.06,74.03,74.05,41750.0,64.3508,64.3768,64.3508,64.3681,41750.0
2018-01-05 14:30:00,74.05,74.05,74.04,74.05,3780.0,64.3681,64.3681,64.3595,64.3681,3780.0
2018-01-05 14:35:00,74.05,74.07,74.04,74.06,31453.0,64.3681,64.3855,64.3595,64.3768,31453.0
2018-01-05 14:40:00,74.06,74.07,74.04,74.04,6357.0,64.3768,64.3855,64.3595,64.3595,6357.0
2018-01-05 14:45:00,74.04,74.04,74.03,74.04,80687.0,64.3595,64.3595,64.3508,64.3595,80687.0
2018-01-05 14:50:00,74.04,74.06,74.04,74.04,16472.0,64.3595,64.3768,64.3595,64.3595,16472.0
2018-01-05 14:55:00,74.05,74.05,74.04,74.05,6132.0,64.3681,64.3681,64.3595,64.3681,6132.0
2018-01-05 15:00:00,74.05,74.05,74.04,74.04,13335.0,64.3681,64.3681,64.3595,64.3595,13335.0
2018-01-05 15:05:00,74.05,74.09,74.04,74.08,10736.0,64.3681,64.4029,64.3595,64.3942,10736.0
2018-01-05 15:10:00,74.08,74.08,74.06,74.06,10468.0,64.3942,64.3942,64.3768,64.3768,10468.0
2018-01-05 15:15:00,74.06,74.08,74.06,74.08,16859.0,64.3768,64.3942,64.3768,64.3942,16859.0
2018-01-05 15:20:00,74.08,74.08,74.06,74.08,10166.0,64.3942,64.3942,64.3768,64.3942,10166.0
2018-01-05 15:25:00,74.07,74.09,74.07,74.09,8962.0,64.3855,64.4029,64.3855,64.4029,8962.0
2018-01-05 15:30:00,74.1,74.11,74.09,74.11,8058.0,64.4116,64.4203,64.4029,64.4203,8058.0
2018-01-05 15:35:00,74.11,74.12,74.09,74.1,39323.0,64.4203,64.429,64.4029,64.4116,39323.0
2018-01-05 15:40:00,74.11,74.12,74.09,74.09,20224.0,64.4203,64.429,64.4029,64.4029,20224.0
2018-01-05 15:45:00,74.1,74.16,74.1,74.15,23376.0,64.4116,64.4638,64.4116,64.4551,23376.0
2018-01-05 15:50:00,74.15,74.18,74.15,74.17,38004.0,64.4551,64.4812,64.4551,64.4725,38004.0
2018-01-05 15:55:00,74.17,74.18,74.14,74.17,49590.0,64.4725,64.4812,64.4464,64.4725,49590.0
2018-01-08 09:30:00,74.12,74.13,74.1,74.11,62640.0,64.429,64.4377,64.4116,64.4203,62640.0
2018-01-08 09:35:00,74.11,74.11,74.03,74.03,30637.0,64.4203,64.4203,64.3508,64.3508,30637.0
2018-01-08 09:40:00,74.05,74.09,74.05,74.09,27648.0,64.3681,64.4029,64.3681,64.4029,27648.0
2018-01-08 09:45:00,74.09,74.11,74.09,74.11,12696.0,64.4029,64.4203,64.4029,64.4203,12696.0
2018-01-08 09:50:00,74.11,74.13,74.09,74.1,89835.0,64.4203,64.4377,64.4029,64.4116,89835.0
2018-01-08 09:55:00,74.11,74.12,74.09,74.11,30460.0,64.4203,64.429,64.4029,64.4203,30460.0
2018-01-08 10:00:00,74.11,74.11,74.09,74.09,15706.0,64.4203,64.4203,64.4029,64.4029,15706.0
2018-01-08 10:05:00,74.08,74.11,74.05,74.06,7677.0,64.3942,64.4203,64.3681,64.3768,7677.0
2018-01-08 10:10:00,74.05,74.07,74.05,74.07,6322.0,64.3681,64.3855,64.3681,64.3855,6322.0
2018-01-08 10:15:00,74.08,74.09,74.07,74.09,4932.0,64.3942,64.4029,64.3855,64.4029,4932.0
2018-01-08 10:20:00,74.09,74.11,74.08,74.11,6952.0,64.4029,64.4203,64.3942,64.4203,6952.0
2018-01-08 10:25:00,74.11,74.13,74.1,74.11,3294.0,64.4203,64.4377,64.4116,64.4203,3294.0
2018-01-08 10:30:00,74.12,74.14,74.11,74.13,19948.0,64.429,64.4464,64.4203,64.4377,19948.0
2018-01-08 10:35:00,74.14,74.14,74.11,74.11,5399.0,64.4464,64.4464,64.4203,64.4203,5399.0
2018-01-08 10:40:00,74.11,74.11,74.08,74.09,9129.0,64.4203,64.4203,64.3942,64.4029,9129.0
2018-01-08 10:45:00,74.09,74.13,74.09,74.11,6952.0,64.4029,64.4377,64.4029,64.4203,6952.0
2018-01-08 10:50:00,74.12,74.12,74.11,74.11,4575.0,64.429,64.429,64.4203,64.4203,4575.0
2018-01-08 10:55:00,74.12,74.13,74.1,74.12,67976.0,64.429,64.4377,64.4116,64.429,67976.0
2018-01-08 11:00:00,74.12,74.13,74.11,74.12,1900.0,64.429,64.4377,64.4203,64.429,1900.0
2018-01-08 11:05:00,74.11,74.14,74.11,74.12,5406.0,64.4203,64.4464,64.4203,64.429,5406.0
2018-01-08 11:10:00,74.12,74.15,74.12,74.15,15177.0,64.429,64.4551,64.429,64.4551,15177.0
2018-01-08 11:15:00,74.15,74.15,74.13,74.14,24056.0,64.4551,64.4551,64.4377,64.4464,24056.0
2018-01-08 11:20:00,74.14,74.14,74.13,74.14,7447.0,64.4464,64.4464,64.4377,64.4464,7447.0
2018-01-08 11:25:00,74.13,74.16,74.13,74.15,4876.0,64.4377,64.4638,64.4377,64.4551,4876.0
2018-01-08 11:30:00,74.14,74.15,74.14,74.15,2200.0,64.4464,64.4551,64.4464,64.4551,2200.0
2018-01-08 11:35:00,74.15,74.16,74.14,74.15,4480.0,64.4551,64.4638,64.4464,64.4551,4480.0
2018-01-08 11:40:00,74.15,74.15,74.14,74.15,9176.0,64.4551,64.4551,64.4464,64.4551,9176.0
2018-01-08 11:45:00,74.15,74.16,74.13,74.14,4918.0,64.4551,64.4638,64.4377,64.4464,4918.0
2018-01-08 11:50:00,74.13,74.13,74.11,74.12,3304.0,64.4377,64.4377,64.4203,64.429,3304.0
2018-01-08 11:55:00,74.12,74.12,74.1,74.1,14440.0,64.429,64.429,64.4116,64.4116,14440.0
2018-01-08 12:00:00,74.11,74.13,74.11,74.12,35956.0,64.4203,64.4377,64.4203,64.429,35956.0
2018-01-08 12:05:00,74.13,74.13,74.12,74.13,700.0,64.4377,64.4377,64.429,64.4377,700.0
2018-01-08 12:10:00,74.13,74.13,74.1,74.13,25245.0,64.4377,64.4377,64.4116,64.4377,25245.0
2018-01-08 12:15:00,74.13,74.14,74.12,74.13,24713.0,64.4377,64.4464,64.429,64.4377,24713.0
2018-01-08 12:20:00,74.14,74.15,74.13,74.15,2808.0,64.4464,64.4551,64.4377,64.4551,2808.0
2018-01-08 12:25:00,74.14,74.16,74.14,74.15,4735.0,64.4464,64.4638,64.4464,64.4551,4735.0
2018-01-08 12:30:00,74.15,74.15,74.12,74.13,6229.0,64.4551,64.4551,64.429,64.4377,6229.0
2018-01-08 12:35:00,74.13,74.14,74.12,74.14,4756.0,64.4377,64.4464,64.429,64.4464,4756.0
2018-01-08 12:40:00,74.14,74.16,74.13,74.16,1200.0,64.4464,64.4638,64.4377,64.4638,1200.0
2018-01-08 12:45:00,74.15,74.15,74.14,74.15,5562.0,64.4551,64.4551,64.4464,64.4551,5562.0
2018-01-08 12:50:00,74.16,74.16,74.15,74.15,20201.0,64.4638,64.4638,64.4551,64.4551,20201.0
2018-01-08 12:55:00,74.15,74.16,74.14,74.14,9126.0,64.4551,64.4638,64.4464,64.4464,9126.0
2018-01-08 13:00:00,74.15,74.17,74.15,74.16,4484.0,64.4551,64.4725,64.4551,64.4638,4484.0
2018-01-08 13:05:00,74.16,74.18,74.16,74.18,2107.0,64.4638,64.4812,64.4638,64.4812,2107.0
2018-01-08 13:10:00,74.18,74.18,74.17,74.17,1138.0,64.4812,64.4812,64.4725,64.4725,1138.0
2018-01-08 13:15:00,74.17,74.2,74.17,74.2,5011.0,64.4725,64.4985,64.4725,64.4985,5011.0
2018-01-08 13:20:00,74.2,74.2,74.19,74.19,835.0,64.4985,64.4985,64.4898,64.4898,835.0
2018-01-08 13:25:00,74.2,74.22,74.19,74.22,16018.0,64.4985,64.5159,64.4898,64.5159,16018.0
2018-01-08 13:30:00,74.21,74.21,74.19,74.2,77767.0,64.5072,64.5072,64.4898,64.4985,77767.0
2018-01-08 13:35:00,74.2,74.21,74.19,74.21,1737.0,64.4985,64.5072,64.4898,64.5072,1737.0
2018-01-08 13:40:00,74.2,74.21,74.2,74.21,2443.0,64.4985,64.5072,64.4985,64.5072,2443.0
2018-01-08 13:45:00,74.21,74.22,74.2,74.21,5800.0,64.5072,64.5159,64.4985,64.5072,5800.0
2018-01-08 13:50:00,74.2,74.22,74.2,74.22,32901.0,64.4985,64.5159,64.4985,64.5159,32901.0
2018-01-08 13:55:00,74.22,74.22,74.21,74.22,700.0,64.5159,64.5159,64.5072,64.5159,700.0
2018-01-08 14:00:00,74.22,74.22,74.21,74.22,17301.0,64.5159,64.5159,64.5072,64.5159,17301.0
2018-01-08 14:05:00,74.23,74.23,74.22,74.22,5111.0,64.5246,64.5246,64.5159,64.5159,5111.0
2018-01-08 14:10:00,74.22,74.24,74.22,74.23,10165.0,64.5159,64.5333,64.5159,64.5246,10165.0
2018-01-08 14:15:00,74.23,74.24,74.22,74.22,9632.0,64.5246,64.5333,64.5159,64.5159,9632.0
2018-01-08 14:20:00,74.23,74.23,74.21,74.22,5597.0,64.5246,64.5246,64.5072,64.5159,5597.0
2018-01-08 14:25:00,74.21,74.22,74.2,74.2,9376.0,64.5072,64.5159,64.4985,64.4985,9376.0
2018-01-08 14:30:00,74.21,74.21,74.2,74.2,6093.0,64.5072,64.5072,64.4985,64.4985,6093.0
2018-01-08 14:35:00,74.2,74.21,74.18,74.2,124105.0,64.4985,64.5072,64.4812,64.4985,124105.0
2018-01-08 14:40:00,74.2,74.21,74.2,74.21,4914.0,64.4985,64.5072,64.4985,64.5072,4914.0
2018-01-08 14:45:00,74.2,74.23,74.2,74.23,8723.0,64.4985,64.5246,64.4985,64.5246,8723.0
2018-01-08 14:50:00,74.22,74.23,74.2,74.2,7495.0,64.5159,64.5246,64.4985,64.4985,7495.0
2018-01-08 14:55:00,74.21,74.23,74.2,74.22,41792.0,64.5072,64.5246,64.4985,64.5159,41792.0
2018-01-08 15:00:00,74.22,74.22,74.2,74.21,51386.0,64.5159,64.5159,64.4985,64.5072,51386.0
2018-01-08 15:05:00,74.21,74.23,74.21,74.23,1700.0,64.5072,64.5246,64.5072,64.5246,1700.0
2018-01-08 15:10:00,74.22,74.22,74.19,74.19,2700.0,64.5159,64.5159,64.4898,64.4898,2700.0
2018-01-08 15:15:00,74.19,74.2,74.18,74.2,24312.0,64.4898,64.4985,64.4812,64.4985,24312.0
2018-01-08 15:20:00,74.2,74.2,74.18,74.18,9109.0,64.4985,64.4985,64.4812,64.4812,9109.0
2018-01-08 15:25:00,74.18,74.19,74.17,74.18,6525.0,64.4812,64.4898,64.4725,64.4812,6525.0
2018-01-08 15:30:00,74.17,74.19,74.17,74.19,11236.0,64.4725,64.4898,64.4725,64.4898,11236.0
2018-01-08 15:35:00,74.19,74.2,74.18,74.19,51458.0,64.4898,64.4985,64.4812,64.4898,51458.0
2018-01-08 15:40:00,74.19,74.22,74.18,74.22,14349.0,64.4898,64.5159,64.4812,64.5159,14349.0
2018-01-08 15:45:00,74.23,74.23,74.22,74.23,21168.0,64.5246,64.5246,64.5159,64.5246,21168.0
2018-01-08 15:50:00,74.23,74.24,74.21,74.22,26865.0,64.5246,64.5333,64.5072,64.5159,26865.0
2018-01-08 15:55:00,74.22,74.24,74.21,74.22,46862.0,64.5159,64.5333,64.5072,64.5159,46862.0
2018-01-09 09:30:00,74.32,74.35,74.3,74.34,78948.0,64.6028,64.6289,64.5855,64.6202,78948.0
2018-01-09 09:35:00,74.33,74.33,74.29,74.3,5928.0,64.6115,64.6115,64.5768,64.5855,5928.0
2018-01-09 09:40:00,74.29,74.29,74.26,74.26,38694.0,64.5768,64.5768,64.5507,64.5507,38694.0
2018-01-09 09:45:00,74.27,74.28,74.26,74.27,9008.0,64.5594,64.5681,64.5507,64.5594,9008.0
2018-01-09 09:50:00,74.27,74.27,74.17,74.2,72668.0,64.5594,64.5594,64.4725,64.4985,72668.0
2018-01-09 09:55:00,74.2,74.2,74.16,74.17,44133.0,64.4985,64.4985,64.4638,64.4725,44133.0
2018-01-09 10:00:00,74.17,74.2,74.15,74.18,31560.0,64.4725,64.4985,64.4551,64.4812,31560.0
2018-01-09 10:05:00,74.18,74.21,74.18,74.2,4672.0,64.4812,64.5072,64.4812,64.4985,4672.0
2018-01-09 10:10:00,74.2,74.23,74.2,74.22,7306.0,64.4985,64.5246,64.4985,64.5159,7306.0
2018-01-09 10:15:00,74.22,74.27,74.22,74.26,6850.0,64.5159,64.5594,64.5159,64.5507,6850.0
2018-01-09 10:20:00,74.27,74.28,74.26,74.28,5627.0,64.5594,64.5681,64.5507,64.5681,5627.0
2018-01-09 10:25:00,74.28,74.28,74.26,74.28,17429.0,64.5681,64.5681,64.5507,64.5681,17429.0
2018-01-09 10:30:00,74.27,74.28,74.25,74.25,21172.0,64.5594,64.5681,64.542,64.542,21172.0
2018-01-09 10:35:00,74.25,74.26,74.19,74.2,3830.0,64.542,64.5507,64.4898,64.4985,3830.0
2018-01-09 10:40:00,74.19,74.23,74.19,74.23,17324.0,64.4898,64.5246,64.4898,64.5246,17324.0
2018-01-09 10:45:00,74.24,74.25,74.23,74.23,2565.0,64.5333,64.542,64.5246,64.5246,2565.0
2018-01-09 10:50:00,74.23,74.23,74.2,74.22,23996.0,64.5246,64.5246,64.4985,64.5159,23996.0
2018-01-09 10:55:00,74.22,74.26,74.22,74.26,6131.0,64.5159,64.5507,64.5159,64.5507,6131.0
2018-01-09 11:00:00,74.26,74.31,74.26,74.29,7006.0,64.5507,64.5942,64.5507,64.5768,7006.0
2018-01-09 11:05:00,74.3,74.3,74.28,74.28,5901.0,64.5855,64.5855,64.5681,64.5681,5901.0
2018-01-09 11:10:00,74.28,74.31,74.28,74.31,14886.0,64.5681,64.5942,64.5681,64.5942,14886.0
2018-01-09 11:15:00,74.31,74.36,74.3,74.36,14517.0,64.5942,64.6376,64.5855,64.6376,14517.0
2018-01-09 11:20:00,74.36,74.36,74.33,74.34,13710.0,64.6376,64.6376,64.6115,64.6202,13710.0
2018-01-09 11:25:00,74.34,74.38,74.33,74.36,14213.0,64.6202,64.655,64.6115,64.6376,14213.0
2018-01-09 11:30:00,74.35,74.36,74.33,74.35,8900.0,64.6289,64.6376,64.6115,64.6289,8900.0
2018-01-09 11:35:00,74.35,74.35,74.32,74.32,13994.0,64.6289,64.6289,64.6028,64.6028,13994.0
2018-01-09 11:40:00,74.31,74.33,74.3,74.32,16294.0,64.5942,64.6115,64.5855,64.6028,16294.0
2018-01-09 11:45:00,74.32,74.32,74.3,74.32,10475.0,64.6028,64.6028,64.5855,64.6028,10475.0
2018-01-09 11:50:00,74.32,74.33,74.32,74.33,2320.0,64.6028,64.6115,64.6028,64.6115,2320.0
2018-01-09 11:55:00,74.32,74.33,74.31,74.33,17704.0,64.6028,64.6115,64.5942,64.6115,17704.0
2018-01-09 12:00:00,74.32,74.33,74.29,74.33,6850.0,64.6028,64.6115,64.5768,64.6115,6850.0
2018-01-09 12:05:00,74.33,74.33,74.32,74.33,2805.0,64.6115,64.6115,64.6028,64.6115,2805.0
2018-01-09 12:10:00,74.32,74.33,74.32,74.33,5769.0,64.6028,64.6115,64.6028,64.6115,5769.0
2018-01-09 12:15:00,74.34,74.34,74.31,74.31,10683.0,64.6202,64.6202,64.5942,64.5942,10683.0
2018-01-09 12:20:00,74.31,74.32,74.29,74.29,4565.0,64.5942,64.6028,64.5768,64.5768,4565.0
2018-01-09 12:25:00,74.29,74.31,74.29,74.3,7866.0,64.5768,64.5942,64.5768,64.5855,7866.0
2018-01-09 12:30:00,74.31,74.32,74.3,74.31,4036.0,64.5942,64.6028,64.5855,64.5942,4036.0
2018-01-09 12:35:00,74.32,74.35,74.31,74.35,32621.0,64.6028,64.6289,64.5942,64.6289,32621.0
2018-01-09 12:40:00,74.34,74.36,74.34,74.35,12558.0,64.6202,64.6376,64.6202,64.6289,12558.0
2018-01-09 12:45:00,74.35,74.38,74.35,74.37,15469.0,64.6289,64.655,64.6289,64.6463,15469.0
2018-01-09 12:50:00,74.37,74.37,74.35,74.35,3321.0,64.6463,64.6463,64.6289,64.6289,3321.0
2018-01-09 12:55:00,74.34,74.35,74.34,74.35,2160.0,64.6202,64.6289,64.6202,64.6289,2160.0
2018-01-09 13:00:00,74.35,74.37,74.35,74.37,5200.0,64.6289,64.6463,64.6289,64.6463,5200.0
2018-01-09 13:05:00,74.38,74.38,74.37,74.37,2929.0,64.655,64.655,64.6463,64.6463,2929.0
2018-01-09 13:10:00,74.37,74.38,74.35,74.36,6462.0,64.6463,64.655,64.6289,64.6376,6462.0
2018-01-09 13:15:00,74.37,74.37,74.36,74.37,2445.0,64.6463,64.6463,64.6376,64.6463,2445.0
2018-01-09 13:20:00,74.37,74.4,74.37,74.4,2300.0,64.6463,64.6724,64.6463,64.6724,2300.0
2018-01-09 13:25:00,74.39,74.4,74.39,74.4,4493.0,64.6637,64.6724,64.6637,64.6724,4493.0
2018-01-09 13:30:00,74.41,74.41,74.4,74.4,2300.0,64.6811,64.6811,64.6724,64.6724,2300.0
2018-01-09 13:35:00,74.41,74.41,74.4,74.4,4255.0,64.6811,64.6811,64.6724,64.6724,4255.0
2018-01-09 13:40:00,74.4,74.41,74.4,74.4,2837.0,64.6724,64.6811,64.6724,64.6724,2837.0
2018-01-09 13:45:00,74.41,74.41,74.4,74.4,3372.0,64.6811,64.6811,64.6724,64.6724,3372.0
2018-01-09 13:50:00,74.4,74.41,74.4,74.4,14291.0,64.6724,64.6811,64.6724,64.6724,14291.0
2018-01-09 13:55:00,74.41,74.42,74.41,74.42,2612.0,64.6811,64.6898,64.6811,64.6898,2612.0
2018-01-09 14:00:00,74.43,74.44,74.41,74.42,5312.0,64.6985,64.7072,64.6811,64.6898,5312.0
2018-01-09 14:05:00,74.41,74.43,74.41,74.41,76207.0,64.6811,64.6985,64.6811,64.6811,76207.0
2018-01-09 14:10:00,74.41,74.42,74.4,74.4,5209.0,64.6811,64.6898,64.6724,64.6724,5209.0
2018-01-09 14:15:00,74.4,74.41,74.37,74.38,13996.0,64.6724,64.6811,64.6463,64.655,13996.0
2018-01-09 14:20:00,74.37,74.38,74.36,74.36,3302.0,64.6463,64.655,64.6376,64.6376,3302.0
2018-01-09 14:25:00,74.37,74.38,74.37,74.37,4505.0,64.6463,64.655,64.6463,64.6463,4505.0
2018-01-09 14:30:00,74.37,74.38,74.35,74.37,5405.0,64.6463,64.655,64.6289,64.6463,5405.0
2018-01-09 14:35:00,74.36,74.38,74.36,74.37,11186.0,64.6376,64.655,64.6376,64.6463,11186.0
2018-01-09 14:40:00,74.37,74.37,74.36,74.36,7200.0,64.6463,64.6463,64.6376,64.6376,7200.0
2018-01-09 14:45:00,74.36,74.39,74.36,74.38,7198.0,64.6376,64.6637,64.6376,64.655,7198.0
2018-01-09 14:50:00,74.38,74.4,74.38,74.38,6825.0,64.655,64.6724,64.655,64.655,6825.0
2018-01-09 14:55:00,74.38,74.38,74.36,74.37,31664.0,64.655,64.655,64.6376,64.6463,31664.0
2018-01-09 15:00:00,74.37,74.37,74.35,74.36,9640.0,64.6463,64.6463,64.6289,64.6376,9640.0
2018-01-09 15:05:00,74.36,74.37,74.35,74.37,10038.0,64.6376,64.6463,64.6289,64.6463,10038.0
2018-01-09 15:10:00,74.36,74.37,74.36,74.36,11310.0,64.6376,64.6463,64.6376,64.6376,11310.0
2018-01-09 15:15:00,74.37,74.38,74.36,74.37,25483.0,64.6463,64.655,64.6376,64.6463,25483.0
2018-01-09 15:20:00,74.37,74.38,74.35,74.35,22157.0,64.6463,64.655,64.6289,64.6289,22157.0
2018-01-09 15:25:00,74.35,74.35,74.3,74.3,12160.0,64.6289,64.6289,64.5855,64.5855,12160.0
2018-01-09 15:30:00,74.3,74.36,74.3,74.36,11076.0,64.5855,64.6376,64.5855,64.6376,11076.0
2018-01-09 15:35:00,74.36,74.39,74.35,74.38,29469.0,64.6376,64.6637,64.6289,64.655,29469.0
2018-01-09 15:40:00,74.39,74.39,74.36,74.37,27918.0,64.6637,64.6637,64.6376,64.6463,27918.0
2018-01-09 15:45:00,74.36,74.36,74.31,74.31,33732.0,64.6376,64.6376,64.5942,64.5942,33732.0
2018-01-09 15:50:00,74.32,74.35,74.3,74.33,33685.0,64.6028,64.6289,64.5855,64.6115,33685.0
2018-01-09 15:55:00,74.32,74.33,74.28,74.32,79479.0,64.6028,64.6115,64.5681,64.6028,79479.0
2018-01-10 09:30:00,74.13,74.19,74.11,74.14,27456.0,64.4377,64.4898,64.4203,64.4464,27456.0
2018-01-10 09:35:00,74.13,74.16,74.1,74.12,10639.0,64.4377,64.4638,64.4116,64.429,10639.0
2018-01-10 09:40:00,74.13,74.14,74.07,74.14,10155.0,64.4377,64.4464,64.3855,64.4464,10155.0
2018-01-10 09:45:00,74.13,74.14,74.06,74.07,4818.0,64.4377,64.4464,64.3768,64.3855,4818.0
2018-01-10 09:50:00,74.07,74.07,73.98,74.01,17871.0,64.3855,64.3855,64.3073,64.3334,17871.0
2018-01-10 09:55:00,74.01,74.05,74.0,74.05,10716.0,64.3334,64.3681,64.3247,64.3681,10716.0
2018-01-10 10:00:00,74.06,74.07,74.01,74.06,35582.0,64.3768,64.3855,64.3334,64.3768,35582.0
2018-01-10 10:05:00,74.05,74.09,74.05,74.08,6000.0,64.3681,64.4029,64.3681,64.3942,6000.0
2018-01-10 10:10:00,74.07,74.12,74.07,74.12,4714.0,64.3855,64.429,64.3855,64.429,4714.0
2018-01-10 10:15:00,74.13,74.18,74.13,74.17,6448.0,64.4377,64.4812,64.4377,64.4725,6448.0
2018-01-10 10:20:00,74.17,74.18,74.15,74.16,5713.0,64.4725,64.4812,64.4551,64.4638,5713.0
2018-01-10 10:25:00,74.16,74.16,74.14,74.15,8100.0,64.4638,64.4638,64.4464,64.4551,8100.0
2018-01-10 10:30:00,74.14,74.15,74.13,74.15,11077.0,64.4464,64.4551,64.4377,64.4551,11077.0
2018-01-10 10:35:00,74.16,74.2,74.14,74.18,5313.0,64.4638,64.4985,64.4464,64.4812,5313.0
2018-01-10 10:40:00,74.19,74.22,74.17,74.18,4920.0,64.4898,64.5159,64.4725,64.4812,4920.0
2018-01-10 10:45:00,74.19,74.19,74.12,74.13,5616.0,64.4898,64.4898,64.429,64.4377,5616.0
2018-01-10 10:50:00,74.13,74.13,74.08,74.11,10263.0,64.4377,64.4377,64.3942,64.4203,10263.0
2018-01-10 10:55:00,74.12,74.15,74.12,74.15,7600.0,64.429,64.4551,64.429,64.4551,7600.0
2018-01-10 11:00:00,74.16,74.19,74.16,74.19,5750.0,64.4638,64.4898,64.4638,64.4898,5750.0
2018-01-10 11:05:00,74.2,74.22,74.19,74.2,10758.0,64.4985,64.5159,64.4898,64.4985,10758.0
2018-01-10 11:10:00,74.21,74.21,74.18,74.2,3085.0,64.5072,64.5072,64.4812,64.4985,3085.0
2018-01-10 11:15:00,74.2,74.21,74.16,74.16,5700.0,64.4985,64.5072,64.4638,64.4638,5700.0
2018-01-10 11:20:00,74.16,74.17,74.15,74.16,5180.0,64.4638,64.4725,64.4551,64.4638,5180.0
2018-01-10 11:25:00,74.15,74.17,74.13,74.14,8242.0,64.4551,64.4725,64.4377,64.4464,8242.0
2018-01-10 11:30:00,74.14,74.18,74.13,74.18,9977.0,64.4464,64.4812,64.4377,64.4812,9977.0
2018-01-10 11:35:00,74.17,74.18,74.14,74.18,2468.0,64.4725,64.4812,64.4464,64.4812,2468.0
2018-01-10 11:40:00,74.18,74.19,74.16,74.17,13619.0,64.4812,64.4898,64.4638,64.4725,13619.0
2018-01-10 11:45:00,74.17,74.18,74.17,74.17,10108.0,64.4725,64.4812,64.4725,64.4725,10108.0
2018-01-10 11:50:00,74.17,74.22,74.17,74.21,4907.0,64.4725,64.5159,64.4725,64.5072,4907.0
2018-01-10 11:55:00,74.2,74.2,74.16,74.17,2205.0,64.4985,64.4985,64.4638,64.4725,2205.0
2018-01-10 12:00:00,74.17,74.17,74.14,74.16,20976.0,64.4725,64.4725,64.4464,64.4638,20976.0
2018-01-10 12:05:00,74.17,74.18,74.16,74.17,2882.0,64.4725,64.4812,64.4638,64.4725,2882.0
2018-01-10 12:10:00,74.17,74.17,74.15,74.16,7123.0,64.4725,64.4725,64.4551,64.4638,7123.0
2018-01-10 12:15:00,74.16,74.17,74.15,74.17,14439.0,64.4638,64.4725,64.4551,64.4725,14439.0
2018-01-10 12:20:00,74.17,74.21,74.17,74.21,3937.0,64.4725,64.5072,64.4725,64.5072,3937.0
2018-01-10 12:25:00,74.21,74.21,74.18,74.18,8522.0,64.5072,64.5072,64.4812,64.4812,8522.0
2018-01-10 12:30:00,74.18,74.19,74.18,74.18,2250.0,64.4812,64.4898,64.4812,64.4812,2250.0
2018-01-10 12:35:00,74.17,74.2,74.17,74.2,4863.0,64.4725,64.4985,64.4725,64.4985,4863.0
2018-01-10 12:40:00,74.19,74.2,74.18,74.19,2908.0,64.4898,64.4985,64.4812,64.4898,2908.0
2018-01-10 12:45:00,74.19,74.21,74.18,74.21,3486.0,64.4898,64.5072,64.4812,64.5072,3486.0
2018-01-10 12:50:00,74.2,74.22,74.19,74.22,7000.0,64.4985,64.5159,64.4898,64.5159,7000.0
2018-01-10 12:55:00,74.2,74.23,74.2,74.22,12588.0,64.4985,64.5246,64.4985,64.5159,12588.0
2018-01-10 13:00:00,74.22,74.24,74.21,74.23,12820.0,64.5159,64.5333,64.5072,64.5246,12820.0
2018-01-10 13:05:00,74.22,74.24,74.22,74.23,11734.0,64.5159,64.5333,64.5159,64.5246,11734.0
2018-01-10 13:10:00,74.22,74.23,74.21,74.21,9842.0,64.5159,64.5246,64.5072,64.5072,9842.0
2018-01-10 13:15:00,74.22,74.22,74.2,74.2,8585.0,64.5159,64.5159,64.4985,64.4985,8585.0
2018-01-10 13:20:00,74.21,74.21,74.18,74.2,16788.0,64.5072,64.5072,64.4812,64.4985,16788.0
2018-01-10 13:25:00,74.2,74.21,74.2,74.21,7259.0,64.4985,64.5072,64.4985,64.5072,7259.0
2018-01-10 13:30:00,74.2,74.21,74.18,74.2,19848.0,64.4985,64.5072,64.4812,64.4985,19848.0
2018-01-10 13:35:00,74.2,74.21,74.2,74.21,15750.0,64.4985,64.5072,64.4985,64.5072,15750.0
2018-01-10 13:40:00,74.21,74.23,74.2,74.22,28347.0,64.5072,64.5246,64.4985,64.5159,28347.0
2018-01-10 13:45:00,74.22,74.23,74.22,74.23,15733.0,64.5159,64.5246,64.5159,64.5246,15733.0
2018-01-10 13:50:00,74.23,74.25,74.22,74.25,9280.0,64.5246,64.542,64.5159,64.542,9280.0
2018-01-10 13:55:00,74.25,74.26,74.23,74.23,45891.0,64.542,64.5507,64.5246,64.5246,45891.0
2018-01-10 14:00:00,74.24,74.24,74.23,74.24,4095.0,64.5333,64.5333,64.5246,64.5333,4095.0
2018-01-10 14:05:00,74.23,74.23,74.17,74.17,25876.0,64.5246,64.5246,64.4725,64.4725,25876.0
2018-01-10 14:10:00,74.17,74.17,74.11,74.12,47883.0,64.4725,64.4725,64.4203,64.429,47883.0
2018-01-10 14:15:00,74.12,74.14,74.09,74.1,25025.0,64.429,64.4464,64.4029,64.4116,25025.0
2018-01-10 14:20:00,74.1,74.12,74.08,74.09,18721.0,64.4116,64.429,64.3942,64.4029,18721.0
2018-01-10 14:25:00,74.08,74.09,74.06,74.07,9574.0,64.3942,64.4029,64.3768,64.3855,9574.0
2018-01-10 14:30:00,74.07,74.1,74.05,74.1,4301.0,64.3855,64.4116,64.3681,64.4116,4301.0
2018-01-10 14:35:00,74.09,74.1,74.05,74.06,7420.0,64.4029,64.4116,64.3681,64.3768,7420.0
2018-01-10 14:40:00,74.05,74.08,74.04,74.07,43565.0,64.3681,64.3942,64.3595,64.3855,43565.0
2018-01-10 14:45:00,74.06,74.09,74.06,74.09,9933.0,64.3768,64.4029,64.3768,64.4029,9933.0
2018-01-10 14:50:00,74.08,74.11,74.08,74.11,27852.0,64.3942,64.4203,64.3942,64.4203,27852.0
2018-01-10 14:55:00,74.11,74.11,74.07,74.09,9973.0,64.4203,64.4203,64.3855,64.4029,9973.0
2018-01-10 15:00:00,74.09,74.12,74.09,74.11,18956.0,64.4029,64.429,64.4029,64.4203,18956.0
2018-01-10 15:05:00,74.1,74.15,74.1,74.12,38596.0,64.4116,64.4551,64.4116,64.429,38596.0
2018-01-10 15:10:00,74.12,74.13,74.09,74.1,6095.0,64.429,64.4377,64.4029,64.4116,6095.0
2018-01-10 15:15:00,74.1,74.11,74.06,74.08,7668.0,64.4116,64.4203,64.3768,64.3942,7668.0
2018-01-10 15:20:00,74.07,74.09,74.06,74.09,4982.0,64.3855,64.4029,64.3768,64.4029,4982.0
2018-01-10 15:25:00,74.08,74.1,74.07,74.09,13847.0,64.3942,64.4116,64.3855,64.4029,13847.0
2018-01-10 15:30:00,74.09,74.13,74.09,74.12,12021.0,64.4029,64.4377,64.4029,64.429,12021.0
2018-01-10 15:35:00,74.14,74.17,74.13,74.15,9559.0,64.4464,64.4725,64.4377,64.4551,9559.0
2018-01-10 15:40:00,74.14,74.15,74.13,74.15,12899.0,64.4464,64.4551,64.4377,64.4551,12899.0
2018-01-10 15:45:00,74.14,74.15,74.13,74.13,9673.0,64.4464,64.4551,64.4377,64.4377,9673.0
2018-01-10 15:50:00,74.14,74.17,74.13,74.16,28465.0,64.4464,64.4725,64.4377,64.4638,28465.0
2018-01-10 15:55:00,74.17,74.18,74.14,74.15,50295.0,64.4725,64.4812,64.4464,64.4551,50295.0
2018-01-11 09:30:00,74.27,74.32,74.27,74.28,10228.0,64.5594,64.6028,64.5594,64.5681,10228.0
2018-01-11 09:35:00,74.29,74.33,74.28,74.33,8092.0,64.5768,64.6115,64.5681,64.6115,8092.0
2018-01-11 09:40:00,74.32,74.35,74.32,74.34,12878.0,64.6028,64.6289,64.6028,64.6202,12878.0
2018-01-11 09:45:00,74.35,74.35,74.31,74.31,29316.0,64.6289,64.6289,64.5942,64.5942,29316.0
2018-01-11 09:50:00,74.32,74.38,74.32,74.38,19119.0,64.6028,64.655,64.6028,64.655,19119.0
2018-01-11 09:55:00,74.38,74.4,74.37,74.39,19038.0,64.655,64.6724,64.6463,64.6637,19038.0
2018-01-11 10:00:00,74.4,74.44,74.4,74.41,24061.0,64.6724,64.7072,64.6724,64.6811,24061.0
2018-01-11 10:05:00,74.42,74.42,74.4,74.42,6481.0,64.6898,64.6898,64.6724,64.6898,6481.0
2018-01-11 10:10:00,74.41,74.42,74.38,74.4,31548.0,64.6811,64.6898,64.655,64.6724,31548.0
2018-01-11 10:15:00,74.39,74.4,74.38,74.38,7800.0,64.6637,64.6724,64.655,64.655,7800.0
2018-01-11 10:20:00,74.38,74.38,74.34,74.34,7164.0,64.655,64.655,64.6202,64.6202,7164.0
2018-01-11 10:25:00,74.33,74.36,74.32,74.35,7543.0,64.6115,64.6376,64.6028,64.6289,7543.0
2018-01-11 10:30:00,74.35,74.37,74.31,74.31,35334.0,64.6289,64.6463,64.5942,64.5942,35334.0
2018-01-11 10:35:00,74.29,74.32,74.28,74.31,18317.0,64.5768,64.6028,64.5681,64.5942,18317.0
2018-01-11 10:40:00,74.31,74.35,74.31,74.35,9916.0,64.5942,64.6289,64.5942,64.6289,9916.0
2018-01-11 10:45:00,74.36,74.38,74.36,74.36,8320.0,64.6376,64.655,64.6376,64.6376,8320.0
2018-01-11 10:50:00,74.37,74.39,74.37,74.39,8787.0,64.6463,64.6637,64.6463,64.6637,8787.0
2018-01-11 10:55:00,74.4,74.41,74.37,74.41,5182.0,64.6724,64.6811,64.6463,64.6811,5182.0
2018-01-11 11:00:00,74.42,74.44,74.41,74.43,10964.0,64.6898,64.7072,64.6811,64.6985,10964.0
2018-01-11 11:05:00,74.42,74.43,74.42,74.43,2300.0,64.6898,64.6985,64.6898,64.6985,2300.0
2018-01-11 11:10:00,74.44,74.44,74.42,74.42,7632.0,64.7072,64.7072,64.6898,64.6898,7632.0
2018-01-11 11:15:00,74.41,74.41,74.4,74.41,43930.0,64.6811,64.6811,64.6724,64.6811,43930.0
2018-01-11 11:20:00,74.42,74.45,74.41,74.45,22415.0,64.6898,64.7158,64.6811,64.7158,22415.0
2018-01-11 11:25:00,74.45,74.45,74.4,74.41,19865.0,64.7158,64.7158,64.6724,64.6811,19865.0
2018-01-11 11:30:00,74.4,74.4,74.39,74.39,6800.0,64.6724,64.6724,64.6637,64.6637,6800.0
2018-01-11 11:35:00,74.4,74.42,74.4,74.42,5372.0,64.6724,64.6898,64.6724,64.6898,5372.0
2018-01-11 11:40:00,74.41,74.41,74.39,74.39,29406.0,64.6811,64.6811,64.6637,64.6637,29406.0
2018-01-11 11:45:00,74.39,74.41,74.39,74.4,8608.0,64.6637,64.6811,64.6637,64.6724,8608.0
2018-01-11 11:50:00,74.41,74.44,74.41,74.43,5864.0,64.6811,64.7072,64.6811,64.6985,5864.0
2018-01-11 11:55:00,74.43,74.43,74.42,74.43,2097.0,64.6985,64.6985,64.6898,64.6985,2097.0
2018-01-11 12:00:00,74.43,74.44,74.42,74.42,2900.0,64.6985,64.7072,64.6898,64.6898,2900.0
2018-01-11 12:05:00,74.42,74.44,74.42,74.44,6216.0,64.6898,64.7072,64.6898,64.7072,6216.0
2018-01-11 12:10:00,74.43,74.44,74.43,74.44,5844.0,64.6985,64.7072,64.6985,64.7072,5844.0
2018-01-11 12:15:00,74.45,74.45,74.43,74.45,8536.0,64.7158,64.7158,64.6985,64.7158,8536.0
2018-01-11 12:20:00,74.44,74.45,74.44,74.45,7850.0,64.7072,64.7158,64.7072,64.7158,7850.0
2018-01-11 12:25:00,74.45,74.48,74.45,74.47,22604.0,64.7158,64.7419,64.7158,64.7332,22604.0
2018-01-11 12:30:00,74.48,74.51,74.48,74.5,4062.0,64.7419,64.768,64.7419,64.7593,4062.0
2018-01-11 12:35:00,74.5,74.53,74.5,74.53,11642.0,64.7593,64.7854,64.7593,64.7854,11642.0
2018-01-11 12:40:00,74.53,74.54,74.5,74.51,21521.0,64.7854,64.7941,64.7593,64.768,21521.0
2018-01-11 12:45:00,74.5,74.54,74.5,74.51,3095.0,64.7593,64.7941,64.7593,64.768,3095.0
2018-01-11 12:50:00,74.51,74.53,74.5,74.52,2237.0,64.768,64.7854,64.7593,64.7767,2237.0
2018-01-11 12:55:00,74.52,74.53,74.52,74.52,4514.0,64.7767,64.7854,64.7767,64.7767,4514.0
2018-01-11 13:00:00,74.52,74.55,74.52,74.52,18018.0,64.7767,64.8028,64.7767,64.7767,18018.0
2018-01-11 13:05:00,74.51,74.53,74.51,74.53,2918.0,64.768,64.7854,64.768,64.7854,2918.0
2018-01-11 13:10:00,74.52,74.56,74.52,74.52,5323.0,64.7767,64.8115,64.7767,64.7767,5323.0
2018-01-11 13:15:00,74.53,74.53,74.51,74.51,1190.0,64.7854,64.7854,64.768,64.768,1190.0
2018-01-11 13:20:00,74.52,74.54,74.51,74.52,9912.0,64.7767,64.7941,64.768,64.7767,9912.0
2018-01-11 13:25:00,74.52,74.52,74.51,74.51,3527.0,64.7767,64.7767,64.768,64.768,3527.0
2018-01-11 13:30:00,74.51,74.52,74.51,74.52,5761.0,64.768,64.7767,64.768,64.7767,5761.0
2018-01-11 13:35:00,74.52,74.53,74.51,74.52,2870.0,64.7767,64.7854,64.768,64.7767,2870.0
2018-01-11 13:40:00,74.52,74.52,74.51,74.52,897.0,64.7767,64.7767,64.768,64.7767,897.0
2018-01-11 13:45:00,74.53,74.53,74.52,74.53,4713.0,64.7854,64.7854,64.7767,64.7854,4713.0
2018-01-11 13:50:00,74.52,74.52,74.51,74.51,5743.0,64.7767,64.7767,64.768,64.768,5743.0
2018-01-11 13:55:00,74.51,74.52,74.5,74.52,109826.0,64.768,64.7767,64.7593,64.7767,109826.0
2018-01-11 14:00:00,74.51,74.52,74.51,74.52,4918.0,64.768,64.7767,64.768,64.7767,4918.0
2018-01-11 14:05:00,74.52,74.53,74.51,74.53,28291.0,64.7767,64.7854,64.768,64.7854,28291.0
2018-01-11 14:10:00,74.52,74.53,74.51,74.51,11928.0,64.7767,64.7854,64.768,64.768,11928.0
2018-01-11 14:15:00,74.51,74.53,74.51,74.52,12028.0,64.768,64.7854,64.768,64.7767,12028.0
2018-01-11 14:20:00,74.53,74.53,74.51,74.52,5412.0,64.7854,64.7854,64.768,64.7767,5412.0
2018-01-11 14:25:00,74.52,74.54,74.52,74.53,3264.0,64.7767,64.7941,64.7767,64.7854,3264.0
2018-01-11 14:30:00,74.53,74.54,74.53,74.53,5476.0,64.7854,64.7941,64.7854,64.7854,5476.0
2018-01-11 14:35:00,74.53,74.54,74.52,74.53,41822.0,64.7854,64.7941,64.7767,64.7854,41822.0
2018-01-11 14:40:00,74.53,74.54,74.51,74.53,19146.0,64.7854,64.7941,64.768,64.7854,19146.0
2018-01-11 14:45:00,74.52,74.54,74.52,74.54,6822.0,64.7767,64.7941,64.7767,64.7941,6822.0
2018-01-11 14:50:00,74.54,74.56,74.54,74.55,13703.0,64.7941,64.8115,64.7941,64.8028,13703.0
2018-01-11 14:55:00,74.55,74.56,74.54,74.56,3325.0,64.8028,64.8115,64.7941,64.8115,3325.0
2018-01-11 15:00:00,74.55,74.57,74.54,74.57,5261.0,64.8028,64.8202,64.7941,64.8202,5261.0
2018-01-11 15:05:00,74.57,74.58,74.57,74.58,1072.0,64.8202,64.8289,64.8202,64.8289,1072.0
2018-01-11 15:10:00,74.58,74.58,74.56,74.57,31662.0,64.8289,64.8289,64.8115,64.8202,31662.0
2018-01-11 15:15:00,74.58,74.58,74.57,74.58,48021.0,64.8289,64.8289,64.8202,64.8289,48021.0
2018-01-11 15:20:00,74.58,74.6,74.57,74.6,9865.0,64.8289,64.8462,64.8202,64.8462,9865.0
2018-01-11 15:25:00,74.59,74.59,74.56,74.58,14263.0,64.8375,64.8375,64.8115,64.8289,14263.0
2018-01-11 15:30:00,74.57,74.57,74.55,74.56,3309.0,64.8202,64.8202,64.8028,64.8115,3309.0
2018-01-11 15:35:00,74.56,74.59,74.56,74.58,6846.0,64.8115,64.8375,64.8115,64.8289,6846.0
2018-01-11 15:40:00,74.58,74.58,74.55,74.56,13518.0,64.8289,64.8289,64.8028,64.8115,13518.0
2018-01-11 15:45:00,74.57,74.58,74.56,74.57,18053.0,64.8202,64.8289,64.8115,64.8202,18053.0
2018-01-11 15:50:00,74.59,74.63,74.59,74.63,27290.0,64.8375,64.8723,64.8375,64.8723,27290.0
2018-01-11 15:55:00,74.63,74.64,74.6,74.64,107631.0,64.8723,64.881,64.8462,64.881,107631.0
2018-01-12 09:30:00,74.78,74.8,74.76,74.79,46940.0,65.0027,65.0201,64.9853,65.0114,46940.0
2018-01-12 09:35:00,74.8,74.84,74.79,74.83,40664.0,65.0201,65.0549,65.0114,65.0462,40664.0
2018-01-12 09:40:00,74.83,74.88,74.82,74.87,19842.0,65.0462,65.0896,65.0375,65.0809,19842.0
2018-01-12 09:45:00,74.88,74.91,74.86,74.91,50871.0,65.0896,65.1157,65.0722,65.1157,50871.0
2018-01-12 09:50:00,74.91,74.91,74.88,74.89,4200.0,65.1157,65.1157,65.0896,65.0983,4200.0
2018-01-12 09:55:00,74.89,74.91,74.89,74.91,13367.0,65.0983,65.1157,65.0983,65.1157,13367.0
2018-01-12 10:00:00,74.92,74.95,74.92,74.92,28679.0,65.1244,65.1505,65.1244,65.1244,28679.0
2018-01-12 10:05:00,74.92,74.93,74.9,74.9,21925.0,65.1244,65.1331,65.107,65.107,21925.0
2018-01-12 10:10:00,74.91,74.94,74.9,74.94,32322.0,65.1157,65.1418,65.107,65.1418,32322.0
2018-01-12 10:15:00,74.95,74.95,74.92,74.94,14381.0,65.1505,65.1505,65.1244,65.1418,14381.0
2018-01-12 10:20:00,74.94,74.95,74.94,74.95,6274.0,65.1418,65.1505,65.1418,65.1505,6274.0
2018-01-12 10:25:00,74.94,74.97,74.93,74.97,52700.0,65.1418,65.1679,65.1331,65.1679,52700.0
2018-01-12 10:30:00,74.98,75.0,74.98,74.99,4021.0,65.1766,65.1939,65.1766,65.1852,4021.0
2018-01-12 10:35:00,74.99,75.04,74.99,75.04,7529.0,65.1852,65.2287,65.1852,65.2287,7529.0
2018-01-12 10:40:00,75.05,75.06,75.05,75.06,5400.0,65.2374,65.2461,65.2374,65.2461,5400.0
2018-01-12 10:45:00,75.07,75.09,75.07,75.09,11706.0,65.2548,65.2722,65.2548,65.2722,11706.0
2018-01-12 10:50:00,75.09,75.15,75.09,75.14,10969.0,65.2722,65.3243,65.2722,65.3156,10969.0
2018-01-12 10:55:00,75.14,75.14,75.1,75.1,10864.0,65.3156,65.3156,65.2809,65.2809,10864.0
2018-01-12 11:00:00,75.1,75.11,75.07,75.1,6278.0,65.2809,65.2896,65.2548,65.2809,6278.0
2018-01-12 11:05:00,75.09,75.09,75.02,75.03,2532.0,65.2722,65.2722,65.2113,65.22,2532.0
2018-01-12 11:10:00,75.03,75.03,74.99,74.99,8417.0,65.22,65.22,65.1852,65.1852,8417.0
2018-01-12 11:15:00,75.0,75.0,74.99,74.99,5298.0,65.1939,65.1939,65.1852,65.1852,5298.0
2018-01-12 11:20:00,74.98,75.02,74.98,75.0,36900.0,65.1766,65.2113,65.1766,65.1939,36900.0
2018-01-12 11:25:00,75.01,75.07,75.0,75.06,15842.0,65.2026,65.2548,65.1939,65.2461,15842.0
2018-01-12 11:30:00,75.06,75.06,75.02,75.04,2752.0,65.2461,65.2461,65.2113,65.2287,2752.0
2018-01-12 11:35:00,75.04,75.06,75.04,75.06,26895.0,65.2287,65.2461,65.2287,65.2461,26895.0
2018-01-12 11:40:00,75.07,75.07,75.05,75.06,6910.0,65.2548,65.2548,65.2374,65.2461,6910.0
2018-01-12 11:45:00,75.06,75.09,75.06,75.09,7654.0,65.2461,65.2722,65.2461,65.2722,7654.0
2018-01-12 11:50:00,75.09,75.1,75.08,75.09,5081.0,65.2722,65.2809,65.2635,65.2722,5081.0
2018-01-12 11:55:00,75.09,75.1,75.07,75.09,9564.0,65.2722,65.2809,65.2548,65.2722,9564.0
2018-01-12 12:00:00,75.09,75.1,75.09,75.09,3142.0,65.2722,65.2809,65.2722,65.2722,3142.0
2018-01-12 12:05:00,75.09,75.1,75.07,75.07,2339.0,65.2722,65.2809,65.2548,65.2548,2339.0
2018-01-12 12:10:00,75.07,75.08,75.07,75.08,3311.0,65.2548,65.2635,65.2548,65.2635,3311.0
2018-01-12 12:15:00,75.08,75.09,75.07,75.08,4304.0,65.2635,65.2722,65.2548,65.2635,4304.0
2018-01-12 12:20:00,75.09,75.1,75.08,75.09,7735.0,65.2722,65.2809,65.2635,65.2722,7735.0
2018-01-12 12:25:00,75.08,75.08,75.06,75.06,20380.0,65.2635,65.2635,65.2461,65.2461,20380.0
2018-01-12 12:30:00,75.06,75.06,75.05,75.05,6258.0,65.2461,65.2461,65.2374,65.2374,6258.0
2018-01-12 12:35:00,75.04,75.06,75.04,75.06,2463.0,65.2287,65.2461,65.2287,65.2461,2463.0
2018-01-12 12:40:00,75.06,75.06,75.04,75.06,2913.0,65.2461,65.2461,65.2287,65.2461,2913.0
2018-01-12 12:45:00,75.06,75.07,75.05,75.06,2734.0,65.2461,65.2548,65.2374,65.2461,2734.0
2018-01-12 12:50:00,75.06,75.08,75.05,75.08,8225.0,65.2461,65.2635,65.2374,65.2635,8225.0
2018-01-12 12:55:00,75.09,75.1,75.08,75.09,3091.0,65.2722,65.2809,65.2635,65.2722,3091.0
2018-01-12 13:00:00,75.1,75.11,75.1,75.11,8908.0,65.2809,65.2896,65.2809,65.2896,8908.0
2018-01-12 13:05:00,75.11,75.12,75.09,75.09,4339.0,65.2896,65.2982,65.2722,65.2722,4339.0
2018-01-12 13:10:00,75.09,75.09,75.08,75.09,41484.0,65.2722,65.2722,65.2635,65.2722,41484.0
2018-01-12 13:15:00,75.08,75.08,75.06,75.07,5325.0,65.2635,65.2635,65.2461,65.2548,5325.0
2018-01-12 13:20:00,75.09,75.09,75.09,75.09,600.0,65.2722,65.2722,65.2722,65.2722,600.0
2018-01-12 13:25:00,75.09,75.09,75.07,75.08,6805.0,65.2722,65.2722,65.2548,65.2635,6805.0
2018-01-12 13:30:00,75.08,75.09,75.08,75.09,900.0,65.2635,65.2722,65.2635,65.2722,900.0
2018-01-12 13:35:00,75.09,75.1,75.09,75.1,874.0,65.2722,65.2809,65.2722,65.2809,874.0
2018-01-12 13:40:00,75.09,75.13,75.09,75.13,18012.0,65.2722,65.3069,65.2722,65.3069,18012.0
2018-01-12 13:45:00,75.13,75.15,75.12,75.15,2709.0,65.3069,65.3243,65.2982,65.3243,2709.0
2018-01-12 13:50:00,75.14,75.16,75.14,75.15,11022.0,65.3156,65.333,65.3156,65.3243,11022.0
2018-01-12 13:55:00,75.15,75.16,75.14,75.15,4139.0,65.3243,65.333,65.3156,65.3243,4139.0
2018-01-12 14:00:00,75.15,75.15,75.14,75.15,7395.0,65.3243,65.3243,65.3156,65.3243,7395.0
2018-01-12 14:05:00,75.15,75.16,75.15,75.15,7887.0,65.3243,65.333,65.3243,65.3243,7887.0
2018-01-12 14:10:00,75.15,75.16,75.15,75.16,3113.0,65.3243,65.333,65.3243,65.333,3113.0
2018-01-12 14:15:00,75.16,75.19,75.16,75.19,8175.0,65.333,65.3591,65.333,65.3591,8175.0
2018-01-12 14:20:00,75.17,75.18,75.17,75.17,8616.0,65.3417,65.3504,65.3417,65.3417,8616.0
2018-01-12 14:25:00,75.17,75.19,75.17,75.19,22379.0,65.3417,65.3591,65.3417,65.3591,22379.0
2018-01-12 14:30:00,75.19,75.21,75.17,75.17,39367.0,65.3591,65.3765,65.3417,65.3417,39367.0
2018-01-12 14:35:00,75.17,75.19,75.17,75.17,8621.0,65.3417,65.3591,65.3417,65.3417,8621.0
2018-01-12 14:40:00,75.16,75.17,75.13,75.17,8889.0,65.333,65.3417,65.3069,65.3417,8889.0
2018-01-12 14:45:00,75.17,75.17,75.15,75.17,5461.0,65.3417,65.3417,65.3243,65.3417,5461.0
2018-01-12 14:50:00,75.17,75.17,75.16,75.17,9539.0,65.3417,65.3417,65.333,65.3417,9539.0
2018-01-12 14:55:00,75.17,75.19,75.17,75.19,8044.0,65.3417,65.3591,65.3417,65.3591,8044.0
2018-01-12 15:00:00,75.18,75.21,75.18,75.2,27952.0,65.3504,65.3765,65.3504,65.3678,27952.0
2018-01-12 15:05:00,75.21,75.21,75.17,75.18,25433.0,65.3765,65.3765,65.3417,65.3504,25433.0
2018-01-12 15:10:00,75.17,75.17,75.1,75.11,11394.0,65.3417,65.3417,65.2809,65.2896,11394.0
2018-01-12 15:15:00,75.11,75.13,75.1,75.13,7979.0,65.2896,65.3069,65.2809,65.3069,7979.0
2018-01-12 15:20:00,75.12,75.17,75.12,75.17,17341.0,65.2982,65.3417,65.2982,65.3417,17341.0
2018-01-12 15:25:00,75.17,75.17,75.15,75.15,22544.0,65.3417,65.3417,65.3243,65.3243,22544.0
2018-01-12 15:30:00,75.16,75.19,75.15,75.18,6886.0,65.333,65.3591,65.3243,65.3504,6886.0
2018-01-12 15:35:00,75.18,75.18,75.17,75.17,7942.0,65.3504,65.3504,65.3417,65.3417,7942.0
2018-01-12 15:40:00,75.18,75.2,75.16,75.17,45004.0,65.3504,65.3678,65.333,65.3417,45004.0
2018-01-12 15:45:00,75.18,75.23,75.18,75.23,33838.0,65.3504,65.3939,65.3504,65.3939,33838.0
2018-01-12 15:50:00,75.23,75.25,75.2,75.22,54002.0,65.3939,65.4113,65.3678,65.3852,54002.0
2018-01-12 15:55:00,75.21,75.25,75.18,75.23,92784.0,65.3765,65.4113,65.3504,65.3939,92784.0
2018-01-16 09:30:00,75.63,75.63,75.54,75.6,148062.0,65.7416,65.7416,65.6633,65.7155,148062.0
2018-01-16 09:35:00,75.61,75.65,75.6,75.65,56033.0,65.7242,65.759,65.7155,65.759,56033.0
2018-01-16 09:40:00,75.66,75.69,75.66,75.69,14643.0,65.7676,65.7937,65.7676,65.7937,14643.0
2018-01-16 09:45:00,75.69,75.71,75.67,75.69,10379.0,65.7937,65.8111,65.7763,65.7937,10379.0
2018-01-16 09:50:00,75.69,75.71,75.67,75.71,34565.0,65.7937,65.8111,65.7763,65.8111,34565.0
2018-01-16 09:55:00,75.71,75.72,75.68,75.69,14828.0,65.8111,65.8198,65.785,65.7937,14828.0
2018-01-16 10:00:00,75.7,75.7,75.65,75.65,16329.0,65.8024,65.8024,65.759,65.759,16329.0
2018-01-16 10:05:00,75.65,75.67,75.62,75.66,41305.0,65.759,65.7763,65.7329,65.7676,41305.0
2018-01-16 10:10:00,75.66,75.68,75.66,75.68,36263.0,65.7676,65.785,65.7676,65.785,36263.0
2018-01-16 10:15:00,75.68,75.71,75.67,75.69,14086.0,65.785,65.8111,65.7763,65.7937,14086.0
2018-01-16 10:20:00,75.7,75.7,75.64,75.65,26421.0,65.8024,65.8024,65.7503,65.759,26421.0
2018-01-16 10:25:00,75.65,75.65,75.62,75.64,23278.0,65.759,65.759,65.7329,65.7503,23278.0
2018-01-16 10:30:00,75.64,75.64,75.58,75.59,8465.0,65.7503,65.7503,65.6981,65.7068,8465.0
2018-01-16 10:35:00,75.58,75.58,75.47,75.53,19773.0,65.6981,65.6981,65.6025,65.6546,19773.0
2018-01-16 10:40:00,75.53,75.57,75.52,75.56,23618.0,65.6546,65.6894,65.6459,65.6807,23618.0
2018-01-16 10:45:00,75.55,75.58,75.53,75.56,23488.0,65.672,65.6981,65.6546,65.6807,23488.0
2018-01-16 10:50:00,75.56,75.57,75.51,75.52,17876.0,65.6807,65.6894,65.6373,65.6459,17876.0
2018-01-16 10:55:00,75.51,75.51,75.45,75.47,35450.0,65.6373,65.6373,65.5851,65.6025,35450.0
2018-01-16 11:00:00,75.48,75.51,75.44,75.5,11341.0,65.6112,65.6373,65.5764,65.6286,11341.0
2018-01-16 11:05:00,75.51,75.51,75.41,75.41,23562.0,65.6373,65.6373,65.5503,65.5503,23562.0
2018-01-16 11:10:00,75.41,75.45,75.39,75.4,12064.0,65.5503,65.5851,65.5329,65.5416,12064.0
2018-01-16 11:15:00,75.39,75.46,75.37,75.45,13712.0,65.5329,65.5938,65.5156,65.5851,13712.0
2018-01-16 11:20:00,75.46,75.48,75.42,75.44,12231.0,65.5938,65.6112,65.559,65.5764,12231.0
2018-01-16 11:25:00,75.44,75.48,75.42,75.48,12842.0,65.5764,65.6112,65.559,65.6112,12842.0
2018-01-16 11:30:00,75.47,75.51,75.46,75.51,90407.0,65.6025,65.6373,65.5938,65.6373,90407.0
2018-01-16 11:35:00,75.5,75.5,75.46,75.49,10672.0,65.6286,65.6286,65.5938,65.6199,10672.0
2018-01-16 11:40:00,75.48,75.48,75.41,75.41,34720.0,65.6112,65.6112,65.5503,65.5503,34720.0
2018-01-16 11:45:00,75.4,75.43,75.35,75.43,16408.0,65.5416,65.5677,65.4982,65.5677,16408.0
2018-01-16 11:50:00,75.42,75.42,75.36,75.39,32832.0,65.559,65.559,65.5069,65.5329,32832.0
2018-01-16 11:55:00,75.39,75.41,75.36,75.39,12581.0,65.5329,65.5503,65.5069,65.5329,12581.0
2018-01-16 12:00:00,75.39,75.44,75.38,75.42,8824.0,65.5329,65.5764,65.5243,65.559,8824.0
2018-01-16 12:05:00,75.42,75.44,75.4,75.43,30311.0,65.559,65.5764,65.5416,65.5677,30311.0
2018-01-16 12:10:00,75.43,75.46,75.43,75.46,7320.0,65.5677,65.5938,65.5677,65.5938,7320.0
2018-01-16 12:15:00,75.46,75.48,75.45,75.46,27344.0,65.5938,65.6112,65.5851,65.5938,27344.0
2018-01-16 12:20:00,75.45,75.46,75.41,75.41,18943.0,65.5851,65.5938,65.5503,65.5503,18943.0
2018-01-16 12:25:00,75.42,75.43,75.39,75.41,23881.0,65.559,65.5677,65.5329,65.5503,23881.0
2018-01-16 12:30:00,75.42,75.43,75.38,75.4,9994.0,65.559,65.5677,65.5243,65.5416,9994.0
2018-01-16 12:35:00,75.4,75.42,75.38,75.42,4500.0,65.5416,65.559,65.5243,65.559,4500.0
2018-01-16 12:40:00,75.41,75.43,75.37,75.39,11675.0,65.5503,65.5677,65.5156,65.5329,11675.0
2018-01-16 12:45:00,75.38,75.4,75.35,75.4,8290.0,65.5243,65.5416,65.4982,65.5416,8290.0
2018-01-16 12:50:00,75.4,75.4,75.34,75.34,16684.0,65.5416,65.5416,65.4895,65.4895,16684.0
2018-01-16 12:55:00,75.34,75.37,75.34,75.35,23167.0,65.4895,65.5156,65.4895,65.4982,23167.0
2018-01-16 13:00:00,75.36,75.38,75.33,75.34,10092.0,65.5069,65.5243,65.4808,65.4895,10092.0
2018-01-16 13:05:00,75.34,75.37,75.32,75.35,18222.0,65.4895,65.5156,65.4721,65.4982,18222.0
2018-01-16 13:10:00,75.36,75.38,75.35,75.37,18121.0,65.5069,65.5243,65.4982,65.5156,18121.0
2018-01-16 13:15:00,75.37,75.4,75.36,75.38,5035.0,65.5156,65.5416,65.5069,65.5243,5035.0
2018-01-16 13:20:00,75.38,75.38,75.33,75.33,17556.0,65.5243,65.5243,65.4808,65.4808,17556.0
2018-01-16 13:25:00,75.33,75.37,75.32,75.37,24337.0,65.4808,65.5156,65.4721,65.5156,24337.0
2018-01-16 13:30:00,75.37,75.38,75.35,75.36,15475.0,65.5156,65.5243,65.4982,65.5069,15475.0
2018-01-16 13:35:00,75.35,75.35,75.31,75.34,13402.0,65.4982,65.4982,65.4634,65.4895,13402.0
2018-01-16 13:40:00,75.34,75.35,75.32,75.32,17147.0,65.4895,65.4982,65.4721,65.4721,17147.0
2018-01-16 13:45:00,75.31,75.34,75.3,75.3,34933.0,65.4634,65.4895,65.4547,65.4547,34933.0
2018-01-16 13:50:00,75.31,75.31,75.24,75.25,39452.0,65.4634,65.4634,65.4026,65.4113,39452.0
2018-01-16 13:55:00,75.24,75.25,75.22,75.23,32647.0,65.4026,65.4113,65.3852,65.3939,32647.0
2018-01-16 14:00:00,75.23,75.25,75.18,75.18,13909.0,65.3939,65.4113,65.3504,65.3504,13909.0
2018-01-16 14:05:00,75.19,75.24,75.19,75.2,17066.0,65.3591,65.4026,65.3591,65.3678,17066.0
2018-01-16 14:10:00,75.2,75.22,75.18,75.2,12698.0,65.3678,65.3852,65.3504,65.3678,12698.0
2018-01-16 14:15:00,75.2,75.21,75.11,75.14,126061.0,65.3678,65.3765,65.2896,65.3156,126061.0
2018-01-16 14:20:00,75.14,75.16,75.07,75.11,77465.0,65.3156,65.333,65.2548,65.2896,77465.0
2018-01-16 14:25:00,75.11,75.14,75.09,75.09,189657.0,65.2896,65.3156,65.2722,65.2722,189657.0
2018-01-16 14:30:00,75.09,75.14,75.09,75.12,103845.0,65.2722,65.3156,65.2722,65.2982,103845.0
2018-01-16 14:35:00,75.12,75.13,75.05,75.05,21354.0,65.2982,65.3069,65.2374,65.2374,21354.0
2018-01-16 14:40:00,75.06,75.09,74.96,74.96,18778.0,65.2461,65.2722,65.1592,65.1592,18778.0
2018-01-16 14:45:00,74.96,75.03,74.91,74.97,42948.0,65.1592,65.22,65.1157,65.1679,42948.0
2018-01-16 14:50:00,74.98,75.04,74.97,75.03,18852.0,65.1766,65.2287,65.1679,65.22,18852.0
2018-01-16 14:55:00,75.03,75.04,75.0,75.01,111691.0,65.22,65.2287,65.1939,65.2026,111691.0
2018-01-16 15:00:00,75.02,75.11,75.01,75.11,147204.0,65.2113,65.2896,65.2026,65.2896,147204.0
2018-01-16 15:05:00,75.11,75.17,75.09,75.17,170036.0,65.2896,65.3417,65.2722,65.3417,170036.0
2018-01-16 15:10:00,75.18,75.18,75.12,75.13,67425.0,65.3504,65.3504,65.2982,65.3069,67425.0
2018-01-16 15:15:00,75.12,75.12,75.06,75.1,20416.0,65.2982,65.2982,65.2461,65.2809,20416.0
2018-01-16 15:20:00,75.1,75.16,75.09,75.12,30800.0,65.2809,65.333,65.2722,65.2982,30800.0
2018-01-16 15:25:00,75.11,75.18,75.08,75.18,21832.0,65.2896,65.3504,65.2635,65.3504,21832.0
2018-01-16 15:30:00,75.18,75.18,75.12,75.14,26355.0,65.3504,65.3504,65.2982,65.3156,26355.0
2018-01-16 15:35:00,75.15,75.19,75.14,75.14,43340.0,65.3243,65.3591,65.3156,65.3156,43340.0
2018-01-16 15:40:00,75.13,75.16,75.08,75.14,30416.0,65.3069,65.333,65.2635,65.3156,30416.0
2018-01-16 15:45:00,75.13,75.14,75.09,75.12,46437.0,65.3069,65.3156,65.2722,65.2982,46437.0
2018-01-16 15:50:00,75.12,75.12,75.05,75.05,43301.0,65.2982,65.2982,65.2374,65.2374,43301.0
2018-01-16 15:55:00,75.05,75.07,75.01,75.05,105613.0,65.2374,65.2548,65.2026,65.2374,105613.0
2018-01-17 09:30:00,75.34,75.37,75.29,75.32,50598.0,65.4895,65.5156,65.446,65.4721,50598.0
2018-01-17 09:35:00,75.28,75.31,75.25,75.3,28061.0,65.4373,65.4634,65.4113,65.4547,28061.0
2018-01-17 09:40:00,75.29,75.29,75.23,75.26,21500.0,65.446,65.446,65.3939,65.4199,21500.0
2018-01-17 09:45:00,75.25,75.25,75.17,75.2,8663.0,65.4113,65.4113,65.3417,65.3678,8663.0
2018-01-17 09:50:00,75.21,75.26,75.18,75.23,21969.0,65.3765,65.4199,65.3504,65.3939,21969.0
2018-01-17 09:55:00,75.24,75.24,75.15,75.16,19175.0,65.4026,65.4026,65.3243,65.333,19175.0
2018-01-17 10:00:00,75.15,75.24,75.15,75.24,29760.0,65.3243,65.4026,65.3243,65.4026,29760.0
2018-01-17 10:05:00,75.25,75.29,75.22,75.29,30437.0,65.4113,65.446,65.3852,65.446,30437.0
2018-01-17 10:10:00,75.3,75.3,75.28,75.3,10440.0,65.4547,65.4547,65.4373,65.4547,10440.0
2018-01-17 10:15:00,75.3,75.34,75.28,75.29,24271.0,65.4547,65.4895,65.4373,65.446,24271.0
2018-01-17 10:20:00,75.29,75.33,75.27,75.27,180946.0,65.446,65.4808,65.4286,65.4286,180946.0
2018-01-17 10:25:00,75.26,75.27,75.22,75.24,7056.0,65.4199,65.4286,65.3852,65.4026,7056.0
2018-01-17 10:30:00,75.25,75.3,75.24,75.3,4636.0,65.4113,65.4547,65.4026,65.4547,4636.0
2018-01-17 10:35:00,75.29,75.32,75.29,75.3,18303.0,65.446,65.4721,65.446,65.4547,18303.0
2018-01-17 10:40:00,75.28,75.28,75.25,75.27,4753.0,65.4373,65.4373,65.4113,65.4286,4753.0
2018-01-17 10:45:00,75.27,75.31,75.26,75.31,3500.0,65.4286,65.4634,65.4199,65.4634,3500.0
2018-01-17 10:50:00,75.3,75.31,75.27,75.28,4109.0,65.4547,65.4634,65.4286,65.4373,4109.0
2018-01-17 10:55:00,75.28,75.33,75.28,75.32,7260.0,65.4373,65.4808,65.4373,65.4721,7260.0
2018-01-17 11:00:00,75.32,75.32,75.29,75.29,20142.0,65.4721,65.4721,65.446,65.446,20142.0
2018-01-17 11:05:00,75.29,75.38,75.28,75.38,20651.0,65.446,65.5243,65.4373,65.5243,20651.0
2018-01-17 11:10:00,75.38,75.43,75.38,75.42,26108.0,65.5243,65.5677,65.5243,65.559,26108.0
2018-01-17 11:15:00,75.42,75.44,75.42,75.44,7459.0,65.559,65.5764,65.559,65.5764,7459.0
2018-01-17 11:20:00,75.44,75.44,75.41,75.42,6137.0,65.5764,65.5764,65.5503,65.559,6137.0
2018-01-17 11:25:00,75.41,75.41,75.37,75.38,54697.0,65.5503,65.5503,65.5156,65.5243,54697.0
2018-01-17 11:30:00,75.39,75.43,75.39,75.42,16532.0,65.5329,65.5677,65.5329,65.559,16532.0
2018-01-17 11:35:00,75.43,75.43,75.38,75.39,73185.0,65.5677,65.5677,65.5243,65.5329,73185.0
2018-01-17 11:40:00,75.39,75.41,75.39,75.4,4465.0,65.5329,65.5503,65.5329,65.5416,4465.0
2018-01-17 11:45:00,75.39,75.41,75.38,75.41,9435.0,65.5329,65.5503,65.5243,65.5503,9435.0
2018-01-17 11:50:00,75.42,75.43,75.41,75.43,10380.0,65.559,65.5677,65.5503,65.5677,10380.0
2018-01-17 11:55:00,75.44,75.44,75.42,75.43,18079.0,65.5764,65.5764,65.559,65.5677,18079.0
2018-01-17 12:00:00,75.43,75.47,75.43,75.47,40513.0,65.5677,65.6025,65.5677,65.6025,40513.0
2018-01-17 12:05:00,75.46,75.48,75.46,75.48,17272.0,65.5938,65.6112,65.5938,65.6112,17272.0
2018-01-17 12:10:00,75.48,75.48,75.45,75.47,6293.0,65.6112,65.6112,65.5851,65.6025,6293.0
2018-01-17 12:15:00,75.47,75.47,75.46,75.47,4400.0,65.6025,65.6025,65.5938,65.6025,4400.0
2018-01-17 12:20:00,75.48,75.52,75.47,75.5,19734.0,65.6112,65.6459,65.6025,65.6286,19734.0
2018-01-17 12:25:00,75.51,75.53,75.51,75.53,8392.0,65.6373,65.6546,65.6373,65.6546,8392.0
2018-01-17 12:30:00,75.52,75.53,75.52,75.52,14130.0,65.6459,65.6546,65.6459,65.6459,14130.0
2018-01-17 12:35:00,75.52,75.55,75.52,75.55,17573.0,65.6459,65.672,65.6459,65.672,17573.0
2018-01-17 12:40:00,75.55,75.56,75.54,75.54,4860.0,65.672,65.6807,65.6633,65.6633,4860.0
2018-01-17 12:45:00,75.53,75.58,75.53,75.56,30617.0,65.6546,65.6981,65.6546,65.6807,30617.0
2018-01-17 12:50:00,75.57,75.6,75.57,75.6,19417.0,65.6894,65.7155,65.6894,65.7155,19417.0
2018-01-17 12:55:00,75.61,75.61,75.59,75.61,14240.0,65.7242,65.7242,65.7068,65.7242,14240.0
2018-01-17 13:00:00,75.62,75.66,75.61,75.63,41087.0,65.7329,65.7676,65.7242,65.7416,41087.0
2018-01-17 13:05:00,75.63,75.64,75.6,75.62,98701.0,65.7416,65.7503,65.7155,65.7329,98701.0
2018-01-17 13:10:00,75.62,75.64,75.61,75.64,32672.0,65.7329,65.7503,65.7242,65.7503,32672.0
2018-01-17 13:15:00,75.63,75.64,75.62,75.63,5537.0,65.7416,65.7503,65.7329,65.7416,5537.0
2018-01-17 13:20:00,75.63,75.66,75.62,75.66,5459.0,65.7416,65.7676,65.7329,65.7676,5459.0
2018-01-17 13:25:00,75.65,75.65,75.64,75.65,51916.0,65.759,65.759,65.7503,65.759,51916.0
2018-01-17 13:30:00,75.65,75.68,75.64,75.67,23475.0,65.759,65.785,65.7503,65.7763,23475.0
2018-01-17 13:35:00,75.67,75.7,75.66,75.7,7477.0,65.7763,65.8024,65.7676,65.8024,7477.0
2018-01-17 13:40:00,75.7,75.71,75.69,75.7,5767.0,65.8024,65.8111,65.7937,65.8024,5767.0
2018-01-17 13:45:00,75.71,75.71,75.68,75.68,32672.0,65.8111,65.8111,65.785,65.785,32672.0
2018-01-17 13:50:00,75.69,75.73,75.69,75.71,12763.0,65.7937,65.8285,65.7937,65.8111,12763.0
2018-01-17 13:55:00,75.73,75.73,75.68,75.69,128279.0,65.8285,65.8285,65.785,65.7937,128279.0
2018-01-17 14:00:00,75.7,75.74,75.69,75.74,17217.0,65.8024,65.8372,65.7937,65.8372,17217.0
2018-01-17 14:05:00,75.73,75.76,75.72,75.73,24845.0,65.8285,65.8546,65.8198,65.8285,24845.0
2018-01-17 14:10:00,75.73,75.74,75.73,75.73,6543.0,65.8285,65.8372,65.8285,65.8285,6543.0
2018-01-17 14:15:00,75.74,75.78,75.73,75.76,14075.0,65.8372,65.872,65.8285,65.8546,14075.0
2018-01-17 14:20:00,75.76,75.78,75.76,75.78,8289.0,65.8546,65.872,65.8546,65.872,8289.0
2018-01-17 14:25:00,75.77,75.77,75.74,75.75,51630.0,65.8633,65.8633,65.8372,65.8459,51630.0
2018-01-17 14:30:00,75.75,75.77,75.74,75.76,13436.0,65.8459,65.8633,65.8372,65.8546,13436.0
2018-01-17 14:35:00,75.77,75.78,75.76,75.76,35549.0,65.8633,65.872,65.8546,65.8546,35549.0
2018-01-17 14:40:00,75.76,75.77,75.75,75.77,137778.0,65.8546,65.8633,65.8459,65.8633,137778.0
2018-01-17 14:45:00,75.77,75.8,75.76,75.8,11606.0,65.8633,65.8893,65.8546,65.8893,11606.0
2018-01-17 14:50:00,75.8,75.81,75.78,75.79,20387.0,65.8893,65.898,65.872,65.8806,20387.0
2018-01-17 14:55:00,75.78,75.79,75.75,75.76,66175.0,65.872,65.8806,65.8459,65.8546,66175.0
2018-01-17 15:00:00,75.76,75.78,75.75,75.77,75501.0,65.8546,65.872,65.8459,65.8633,75501.0
2018-01-17 15:05:00,75.77,75.8,75.77,75.79,15163.0,65.8633,65.8893,65.8633,65.8806,15163.0
2018-01-17 15:10:00,75.78,75.79,75.75,75.75,28274.0,65.872,65.8806,65.8459,65.8459,28274.0
2018-01-17 15:15:00,75.75,75.77,75.75,75.75,17686.0,65.8459,65.8633,65.8459,65.8459,17686.0
2018-01-17 15:20:00,75.75,75.76,75.71,75.72,14200.0,65.8459,65.8546,65.8111,65.8198,14200.0
2018-01-17 15:25:00,75.7,75.73,75.68,75.69,17490.0,65.8024,65.8285,65.785,65.7937,17490.0
2018-01-17 15:30:00,75.69,75.72,75.68,75.69,8258.0,65.7937,65.8198,65.785,65.7937,8258.0
2018-01-17 15:35:00,75.7,75.74,75.7,75.74,108178.0,65.8024,65.8372,65.8024,65.8372,108178.0
2018-01-17 15:40:00,75.74,75.76,75.74,75.74,12997.0,65.8372,65.8546,65.8372,65.8372,12997.0
2018-01-17 15:45:00,75.74,75.75,75.69,75.7,20390.0,65.8372,65.8459,65.7937,65.8024,20390.0
2018-01-17 15:50:00,75.71,75.71,75.64,75.64,46083.0,65.8111,65.8111,65.7503,65.7503,46083.0
2018-01-17 15:55:00,75.64,75.66,75.61,75.66,107875.0,65.7503,65.7676,65.7242,65.7676,107875.0
2018-01-18 09:30:00,75.63,75.63,75.53,75.57,36280.0,65.7416,65.7416,65.6546,65.6894,36280.0
2018-01-18 09:35:00,75.56,75.65,75.56,75.63,11070.0,65.6807,65.759,65.6807,65.7416,11070.0
2018-01-18 09:40:00,75.63,75.64,75.58,75.58,8733.0,65.7416,65.7503,65.6981,65.6981,8733.0
2018-01-18 09:45:00,75.59,75.65,75.59,75.64,6864.0,65.7068,65.759,65.7068,65.7503,6864.0
2018-01-18 09:50:00,75.64,75.65,75.62,75.63,21469.0,65.7503,65.759,65.7329,65.7416,21469.0
2018-01-18 09:55:00,75.63,75.67,75.62,75.63,3730.0,65.7416,65.7763,65.7329,65.7416,3730.0
2018-01-18 10:00:00,75.63,75.64,75.58,75.59,40094.0,65.7416,65.7503,65.6981,65.7068,40094.0
2018-01-18 10:05:00,75.59,75.6,75.56,75.56,15443.0,65.7068,65.7155,65.6807,65.6807,15443.0
2018-01-18 10:10:00,75.55,75.56,75.52,75.52,27927.0,65.672,65.6807,65.6459,65.6459,27927.0
2018-01-18 10:15:00,75.51,75.53,75.49,75.52,15223.0,65.6373,65.6546,65.6199,65.6459,15223.0
2018-01-18 10:20:00,75.52,75.54,75.43,75.43,16598.0,65.6459,65.6633,65.5677,65.5677,16598.0
2018-01-18 10:25:00,75.44,75.51,75.44,75.51,11000.0,65.5764,65.6373,65.5764,65.6373,11000.0
2018-01-18 10:30:00,75.51,75.54,75.5,75.51,89211.0,65.6373,65.6633,65.6286,65.6373,89211.0
2018-01-18 10:35:00,75.51,75.53,75.5,75.53,46896.0,65.6373,65.6546,65.6286,65.6546,46896.0
2018-01-18 10:40:00,75.53,75.53,75.48,75.51,7166.0,65.6546,65.6546,65.6112,65.6373,7166.0
2018-01-18 10:45:00,75.52,75.53,75.48,75.49,14062.0,65.6459,65.6546,65.6112,65.6199,14062.0
2018-01-18 10:50:00,75.49,75.52,75.46,75.51,29212.0,65.6199,65.6459,65.5938,65.6373,29212.0
2018-01-18 10:55:00,75.52,75.52,75.49,75.49,11366.0,65.6459,65.6459,65.6199,65.6199,11366.0
2018-01-18 11:00:00,75.49,75.54,75.48,75.54,18524.0,65.6199,65.6633,65.6112,65.6633,18524.0
2018-01-18 11:05:00,75.54,75.54,75.5,75.5,19825.0,65.6633,65.6633,65.6286,65.6286,19825.0
2018-01-18 11:10:00,75.5,75.53,75.5,75.53,13179.0,65.6286,65.6546,65.6286,65.6546,13179.0
2018-01-18 11:15:00,75.53,75.58,75.53,75.58,28780.0,65.6546,65.6981,65.6546,65.6981,28780.0
2018-01-18 11:20:00,75.6,75.6,75.51,75.51,55243.0,65.7155,65.7155,65.6373,65.6373,55243.0
2018-01-18 11:25:00,75.52,75.55,75.49,75.53,18934.0,65.6459,65.672,65.6199,65.6546,18934.0
2018-01-18 11:30:00,75.53,75.57,75.51,75.57,12174.0,65.6546,65.6894,65.6373,65.6894,12174.0
2018-01-18 11:35:00,75.57,75.57,75.51,75.51,23985.0,65.6894,65.6894,65.6373,65.6373,23985.0
2018-01-18 11:40:00,75.5,75.5,75.44,75.47,23720.0,65.6286,65.6286,65.5764,65.6025,23720.0
2018-01-18 11:45:00,75.47,75.47,75.42,75.47,14448.0,65.6025,65.6025,65.559,65.6025,14448.0
2018-01-18 11:50:00,75.46,75.5,75.45,75.5,32441.0,65.5938,65.6286,65.5851,65.6286,32441.0
2018-01-18 11:55:00,75.5,75.52,75.48,75.49,11839.0,65.6286,65.6459,65.6112,65.6199,11839.0
2018-01-18 12:00:00,75.5,75.54,75.49,75.53,5949.0,65.6286,65.6633,65.6199,65.6546,5949.0
2018-01-18 12:05:00,75.54,75.55,75.53,75.54,10580.0,65.6633,65.672,65.6546,65.6633,10580.0
2018-01-18 12:10:00,75.54,75.58,75.54,75.58,2277.0,65.6633,65.6981,65.6633,65.6981,2277.0
2018-01-18 12:15:00,75.59,75.61,75.57,75.57,12550.0,65.7068,65.7242,65.6894,65.6894,12550.0
2018-01-18 12:20:00,75.58,75.59,75.57,75.57,3285.0,65.6981,65.7068,65.6894,65.6894,3285.0
2018-01-18 12:25:00,75.57,75.6,75.57,75.59,3093.0,65.6894,65.7155,65.6894,65.7068,3093.0
2018-01-18 12:30:00,75.59,75.6,75.58,75.59,5468.0,65.7068,65.7155,65.6981,65.7068,5468.0
2018-01-18 12:35:00,75.6,75.61,75.59,75.6,5030.0,65.7155,65.7242,65.7068,65.7155,5030.0
2018-01-18 12:40:00,75.6,75.6,75.57,75.58,1600.0,65.7155,65.7155,65.6894,65.6981,1600.0
2018-01-18 12:45:00,75.59,75.59,75.58,75.58,5100.0,65.7068,65.7068,65.6981,65.6981,5100.0
2018-01-18 12:50:00,75.59,75.59,75.57,75.59,7288.0,65.7068,65.7068,65.6894,65.7068,7288.0
2018-01-18 12:55:00,75.59,75.6,75.57,75.58,1487.0,65.7068,65.7155,65.6894,65.6981,1487.0
2018-01-18 13:00:00,75.57,75.58,75.53,75.54,15022.0,65.6894,65.6981,65.6546,65.6633,15022.0
2018-01-18 13:05:00,75.55,75.59,75.55,75.58,6298.0,65.672,65.7068,65.672,65.6981,6298.0
2018-01-18 13:10:00,75.57,75.59,75.57,75.57,3539.0,65.6894,65.7068,65.6894,65.6894,3539.0
2018-01-18 13:15:00,75.58,75.58,75.55,75.55,10002.0,65.6981,65.6981,65.672,65.672,10002.0
2018-01-18 13:20:00,75.55,75.55,75.54,75.55,3135.0,65.672,65.672,65.6633,65.672,3135.0
2018-01-18 13:25:00,75.54,75.55,75.53,75.55,4919.0,65.6633,65.672,65.6546,65.672,4919.0
2018-01-18 13:30:00,75.56,75.56,75.54,75.54,25819.0,65.6807,65.6807,65.6633,65.6633,25819.0
2018-01-18 13:35:00,75.54,75.56,75.54,75.56,4655.0,65.6633,65.6807,65.6633,65.6807,4655.0
2018-01-18 13:40:00,75.55,75.58,75.55,75.56,13475.0,65.672,65.6981,65.672,65.6807,13475.0
2018-01-18 13:45:00,75.56,75.58,75.55,75.57,16118.0,65.6807,65.6981,65.672,65.6894,16118.0
2018-01-18 13:50:00,75.58,75.58,75.56,75.57,38450.0,65.6981,65.6981,65.6807,65.6894,38450.0
2018-01-18 13:55:00,75.57,75.63,75.54,75.61,48435.0,65.6894,65.7416,65.6633,65.7242,48435.0
2018-01-18 14:00:00,75.6,75.66,75.6,75.64,64732.0,65.7155,65.7676,65.7155,65.7503,64732.0
2018-01-18 14:05:00,75.64,75.65,75.62,75.65,27962.0,65.7503,65.759,65.7329,65.759,27962.0
2018-01-18 14:10:00,75.66,75.68,75.65,75.66,9304.0,65.7676,65.785,65.759,65.7676,9304.0
2018-01-18 14:15:00,75.66,75.68,75.65,75.65,19354.0,65.7676,65.785,65.759,65.759,19354.0
2018-01-18 14:20:00,75.65,75.68,75.65,75.67,16452.0,65.759,65.785,65.759,65.7763,16452.0
2018-01-18 14:25:00,75.67,75.69,75.67,75.69,11711.0,65.7763,65.7937,65.7763,65.7937,11711.0
2018-01-18 14:30:00,75.69,75.71,75.68,75.69,29438.0,65.7937,65.8111,65.785,65.7937,29438.0
2018-01-18 14:35:00,75.69,75.72,75.69,75.69,47056.0,65.7937,65.8198,65.7937,65.7937,47056.0
2018-01-18 14:40:00,75.69,75.69,75.68,75.68,5209.0,65.7937,65.7937,65.785,65.785,5209.0
2018-01-18 14:45:00,75.68,75.68,75.65,75.66,12179.0,65.785,65.785,65.759,65.7676,12179.0
2018-01-18 14:50:00,75.66,75.69,75.65,75.69,10098.0,65.7676,65.7937,65.759,65.7937,10098.0
2018-01-18 14:55:00,75.69,75.7,75.67,75.68,237105.0,65.7937,65.8024,65.7763,65.785,237105.0
2018-01-18 15:00:00,75.68,75.68,75.65,75.67,16732.0,65.785,65.785,65.759,65.7763,16732.0
2018-01-18 15:05:00,75.67,75.69,75.66,75.69,42122.0,65.7763,65.7937,65.7676,65.7937,42122.0
2018-01-18 15:10:00,75.69,75.69,75.65,75.67,140800.0,65.7937,65.7937,65.759,65.7763,140800.0
2018-01-18 15:15:00,75.67,75.68,75.66,75.66,346239.0,65.7763,65.785,65.7676,65.7676,346239.0
2018-01-18 15:20:00,75.66,75.66,75.61,75.61,88972.0,65.7676,65.7676,65.7242,65.7242,88972.0
2018-01-18 15:25:00,75.61,75.62,75.56,75.57,46129.0,65.7242,65.7329,65.6807,65.6894,46129.0
2018-01-18 15:30:00,75.57,75.57,75.48,75.51,103793.0,65.6894,65.6894,65.6112,65.6373,103793.0
2018-01-18 15:35:00,75.51,75.53,75.49,75.53,1757577.0,65.6373,65.6546,65.6199,65.6546,1757577.0
2018-01-18 15:40:00,75.52,75.56,75.52,75.53,31856.0,65.6459,65.6807,65.6459,65.6546,31856.0
2018-01-18 15:45:00,75.53,75.54,75.52,75.54,15322.0,65.6546,65.6633,65.6459,65.6633,15322.0
2018-01-18 15:50:00,75.54,75.56,75.52,75.53,24806.0,65.6633,65.6807,65.6459,65.6546,24806.0
2018-01-18 15:55:00,75.53,75.58,75.52,75.56,41448.0,65.6546,65.6981,65.6459,65.6807,41448.0
2018-01-19 09:30:00,75.8,75.87,75.8,75.82,22466.0,65.8893,65.9502,65.8893,65.9067,22466.0
2018-01-19 09:35:00,75.81,75.84,75.8,75.84,22565.0,65.898,65.9241,65.8893,65.9241,22565.0
2018-01-19 09:40:00,75.84,75.87,75.82,75.84,9524.0,65.9241,65.9502,65.9067,65.9241,9524.0
2018-01-19 09:45:00,75.84,75.86,75.83,75.84,16200.0,65.9241,65.9415,65.9154,65.9241,16200.0
2018-01-19 09:50:00,75.85,75.85,75.78,75.79,25866.0,65.9328,65.9328,65.872,65.8806,25866.0
2018-01-19 09:55:00,75.8,75.81,75.78,75.81,15138.0,65.8893,65.898,65.872,65.898,15138.0
2018-01-19 10:00:00,75.8,75.81,75.71,75.71,20005.0,65.8893,65.898,65.8111,65.8111,20005.0
2018-01-19 10:05:00,75.7,75.75,75.7,75.75,17966.0,65.8024,65.8459,65.8024,65.8459,17966.0
2018-01-19 10:10:00,75.75,75.77,75.74,75.74,12051.0,65.8459,65.8633,65.8372,65.8372,12051.0
2018-01-19 10:15:00,75.74,75.76,75.7,75.75,45361.0,65.8372,65.8546,65.8024,65.8459,45361.0
2018-01-19 10:20:00,75.75,75.75,75.71,75.75,6809.0,65.8459,65.8459,65.8111,65.8459,6809.0
2018-01-19 10:25:00,75.75,75.83,75.75,75.83,23481.0,65.8459,65.9154,65.8459,65.9154,23481.0
2018-01-19 10:30:00,75.82,75.82,75.79,75.79,16016.0,65.9067,65.9067,65.8806,65.8806,16016.0
2018-01-19 10:35:00,75.8,75.82,75.77,75.82,31930.0,65.8893,65.9067,65.8633,65.9067,31930.0
2018-01-19 10:40:00,75.81,75.82,75.8,75.81,4800.0,65.898,65.9067,65.8893,65.898,4800.0
2018-01-19 10:45:00,75.8,75.81,75.73,75.73,24963.0,65.8893,65.898,65.8285,65.8285,24963.0
2018-01-19 10:50:00,75.71,75.73,75.69,75.69,22041.0,65.8111,65.8285,65.7937,65.7937,22041.0
2018-01-19 10:55:00,75.69,75.71,75.68,75.7,31728.0,65.7937,65.8111,65.785,65.8024,31728.0
2018-01-19 11:00:00,75.7,75.71,75.65,75.66,16351.0,65.8024,65.8111,65.759,65.7676,16351.0
2018-01-19 11:05:00,75.66,75.67,75.63,75.66,13631.0,65.7676,65.7763,65.7416,65.7676,13631.0
2018-01-19 11:10:00,75.66,75.7,75.66,75.7,9034.0,65.7676,65.8024,65.7676,65.8024,9034.0
2018-01-19 11:15:00,75.7,75.72,75.69,75.72,19411.0,65.8024,65.8198,65.7937,65.8198,19411.0
2018-01-19 11:20:00,75.73,75.74,75.72,75.73,5248.0,65.8285,65.8372,65.8198,65.8285,5248.0
2018-01-19 11:25:00,75.73,75.76,75.72,75.75,39968.0,65.8285,65.8546,65.8198,65.8459,39968.0
2018-01-19 11:30:00,75.76,75.77,75.74,75.75,21615.0,65.8546,65.8633,65.8372,65.8459,21615.0
2018-01-19 11:35:00,75.75,75.76,75.72,75.73,7400.0,65.8459,65.8546,65.8198,65.8285,7400.0
2018-01-19 11:40:00,75.73,75.74,75.72,75.73,14107.0,65.8285,65.8372,65.8198,65.8285,14107.0
2018-01-19 11:45:00,75.73,75.73,75.71,75.72,6000.0,65.8285,65.8285,65.8111,65.8198,6000.0
2018-01-19 11:50:00,75.71,75.72,75.69,75.71,8599.0,65.8111,65.8198,65.7937,65.8111,8599.0
2018-01-19 11:55:00,75.7,75.71,75.67,75.7,9865.0,65.8024,65.8111,65.7763,65.8024,9865.0
2018-01-19 12:00:00,75.7,75.71,75.69,75.71,9293.0,65.8024,65.8111,65.7937,65.8111,9293.0
2018-01-19 12:05:00,75.72,75.73,75.71,75.73,11937.0,65.8198,65.8285,65.8111,65.8285,11937.0
2018-01-19 12:10:00,75.73,75.74,75.71,75.72,7500.0,65.8285,65.8372,65.8111,65.8198,7500.0
2018-01-19 12:15:00,75.72,75.73,75.71,75.73,17253.0,65.8198,65.8285,65.8111,65.8285,17253.0
2018-01-19 12:20:00,75.74,75.74,75.73,75.74,7114.0,65.8372,65.8372,65.8285,65.8372,7114.0
2018-01-19 12:25:00,75.74,75.74,75.72,75.73,2875.0,65.8372,65.8372,65.8198,65.8285,2875.0
2018-01-19 12:30:00,75.73,75.74,75.73,75.74,5200.0,65.8285,65.8372,65.8285,65.8372,5200.0
2018-01-19 12:35:00,75.74,75.76,75.74,75.76,1900.0,65.8372,65.8546,65.8372,65.8546,1900.0
2018-01-19 12:40:00,75.76,75.76,75.74,75.76,4500.0,65.8546,65.8546,65.8372,65.8546,4500.0
2018-01-19 12:45:00,75.76,75.8,75.75,75.8,20798.0,65.8546,65.8893,65.8459,65.8893,20798.0
2018-01-19 12:50:00,75.8,75.8,75.76,75.77,23082.0,65.8893,65.8893,65.8546,65.8633,23082.0
2018-01-19 12:55:00,75.77,75.77,75.75,75.76,2466.0,65.8633,65.8633,65.8459,65.8546,2466.0
2018-01-19 13:00:00,75.77,75.78,75.75,75.75,5284.0,65.8633,65.872,65.8459,65.8459,5284.0
2018-01-19 13:05:00,75.75,75.75,75.72,75.73,4998.0,65.8459,65.8459,65.8198,65.8285,4998.0
2018-01-19 13:10:00,75.74,75.76,75.74,75.75,3696.0,65.8372,65.8546,65.8372,65.8459,3696.0
2018-01-19 13:15:00,75.76,75.76,75.75,75.76,2150.0,65.8546,65.8546,65.8459,65.8546,2150.0
2018-01-19 13:20:00,75.76,75.77,75.73,75.74,6659.0,65.8546,65.8633,65.8285,65.8372,6659.0
2018-01-19 13:25:00,75.75,75.76,75.74,75.76,1668.0,65.8459,65.8546,65.8372,65.8546,1668.0
2018-01-19 13:30:00,75.77,75.77,75.75,75.75,1790.0,65.8633,65.8633,65.8459,65.8459,1790.0
2018-01-19 13:35:00,75.75,75.76,75.72,75.73,3928.0,65.8459,65.8546,65.8198,65.8285,3928.0
2018-01-19 13:40:00,75.72,75.75,75.71,75.74,6536.0,65.8198,65.8459,65.8111,65.8372,6536.0
2018-01-19 13:45:00,75.73,75.74,75.72,75.72,24700.0,65.8285,65.8372,65.8198,65.8198,24700.0
2018-01-19 13:50:00,75.72,75.76,75.72,75.76,9041.0,65.8198,65.8546,65.8198,65.8546,9041.0
2018-01-19 13:55:00,75.76,75.76,75.75,75.76,10198.0,65.8546,65.8546,65.8459,65.8546,10198.0
2018-01-19 14:00:00,75.77,75.79,75.76,75.79,32745.0,65.8633,65.8806,65.8546,65.8806,32745.0
2018-01-19 14:05:00,75.78,75.8,75.77,75.8,90813.0,65.872,65.8893,65.8633,65.8893,90813.0
2018-01-19 14:10:00,75.8,75.82,75.79,75.82,9278.0,65.8893,65.9067,65.8806,65.9067,9278.0
2018-01-19 14:15:00,75.82,75.86,75.82,75.85,7099.0,65.9067,65.9415,65.9067,65.9328,7099.0
2018-01-19 14:20:00,75.86,75.87,75.83,75.84,9244.0,65.9415,65.9502,65.9154,65.9241,9244.0
2018-01-19 14:25:00,75.85,75.85,75.83,75.85,9036.0,65.9328,65.9328,65.9154,65.9328,9036.0
2018-01-19 14:30:00,75.85,75.9,75.85,75.89,14164.0,65.9328,65.9763,65.9328,65.9676,14164.0
2018-01-19 14:35:00,75.88,75.89,75.87,75.88,12100.0,65.9589,65.9676,65.9502,65.9589,12100.0
2018-01-19 14:40:00,75.87,75.88,75.87,75.87,8353.0,65.9502,65.9589,65.9502,65.9502,8353.0
2018-01-19 14:45:00,75.86,75.88,75.85,75.87,35383.0,65.9415,65.9589,65.9328,65.9502,35383.0
2018-01-19 14:50:00,75.88,75.89,75.87,75.89,4338.0,65.9589,65.9676,65.9502,65.9676,4338.0
2018-01-19 14:55:00,75.89,75.89,75.85,75.85,4801.0,65.9676,65.9676,65.9328,65.9328,4801.0
2018-01-19 15:00:00,75.86,75.86,75.84,75.86,4975.0,65.9415,65.9415,65.9241,65.9415,4975.0
2018-01-19 15:05:00,75.85,75.87,75.83,75.85,7929.0,65.9328,65.9502,65.9154,65.9328,7929.0
2018-01-19 15:10:00,75.85,75.87,75.85,75.86,3100.0,65.9328,65.9502,65.9328,65.9415,3100.0
2018-01-19 15:15:00,75.86,75.87,75.85,75.87,6194.0,65.9415,65.9502,65.9328,65.9502,6194.0
2018-01-19 15:20:00,75.86,75.89,75.86,75.88,7360.0,65.9415,65.9676,65.9415,65.9589,7360.0
2018-01-19 15:25:00,75.88,75.93,75.87,75.92,5327.0,65.9589,66.0023,65.9502,65.9937,5327.0
2018-01-19 15:30:00,75.92,75.94,75.92,75.93,17101.0,65.9937,66.011,65.9937,66.0023,17101.0
2018-01-19 15:35:00,75.93,75.93,75.89,75.89,10240.0,66.0023,66.0023,65.9676,65.9676,10240.0
2018-01-19 15:40:00,75.9,75.9,75.87,75.9,18185.0,65.9763,65.9763,65.9502,65.9763,18185.0
2018-01-19 15:45:00,75.9,75.9,75.86,75.88,30583.0,65.9763,65.9763,65.9415,65.9589,30583.0
2018-01-19 15:50:00,75.9,75.91,75.86,75.89,32779.0,65.9763,65.985,65.9415,65.9676,32779.0
2018-01-19 15:55:00,75.89,75.92,75.87,75.92,70743.0,65.9676,65.9937,65.9502,65.9937,70743.0
2018-01-22 09:30:00,75.92,75.98,75.92,75.96,10350.0,65.9937,66.0458,65.9937,66.0284,10350.0
2018-01-22 09:35:00,75.95,75.98,75.94,75.94,8609.0,66.0197,66.0458,66.011,66.011,8609.0
2018-01-22 09:40:00,75.94,75.97,75.93,75.97,9855.0,66.011,66.0371,66.0023,66.0371,9855.0
2018-01-22 09:45:00,75.97,75.99,75.95,75.98,5801.0,66.0371,66.0545,66.0197,66.0458,5801.0
2018-01-22 09:50:00,75.98,75.98,75.94,75.98,7287.0,66.0458,66.0458,66.011,66.0458,7287.0
2018-01-22 09:55:00,75.98,76.02,75.98,76.0,45886.0,66.0458,66.0806,66.0458,66.0632,45886.0
2018-01-22 10:00:00,76.0,76.02,75.99,75.99,6294.0,66.0632,66.0806,66.0545,66.0545,6294.0
2018-01-22 10:05:00,75.98,76.07,75.98,76.06,13079.0,66.0458,66.124,66.0458,66.1153,13079.0
2018-01-22 10:10:00,76.06,76.1,76.05,76.09,27494.0,66.1153,66.1501,66.1067,66.1414,27494.0
2018-01-22 10:15:00,76.1,76.15,76.1,76.14,7137.0,66.1501,66.1936,66.1501,66.1849,7137.0
2018-01-22 10:20:00,76.15,76.15,76.11,76.12,18239.0,66.1936,66.1936,66.1588,66.1675,18239.0
2018-01-22 10:25:00,76.11,76.15,76.11,76.13,9147.0,66.1588,66.1936,66.1588,66.1762,9147.0
2018-01-22 10:30:00,76.14,76.14,76.1,76.12,17887.0,66.1849,66.1849,66.1501,66.1675,17887.0
2018-01-22 10:35:00,76.13,76.16,76.11,76.13,10019.0,66.1762,66.2023,66.1588,66.1762,10019.0
2018-01-22 10:40:00,76.13,76.16,76.12,76.15,6297.0,66.1762,66.2023,66.1675,66.1936,6297.0
2018-01-22 10:45:00,76.15,76.16,76.13,76.16,6402.0,66.1936,66.2023,66.1762,66.2023,6402.0
2018-01-22 10:50:00,76.16,76.17,76.11,76.11,6661.0,66.2023,66.211,66.1588,66.1588,6661.0
2018-01-22 10:55:00,76.12,76.13,76.07,76.08,6524.0,66.1675,66.1762,66.124,66.1327,6524.0
2018-01-22 11:00:00,76.06,76.1,76.06,76.07,7211.0,66.1153,66.1501,66.1153,66.124,7211.0
2018-01-22 11:05:00,76.08,76.11,76.08,76.1,10699.0,66.1327,66.1588,66.1327,66.1501,10699.0
2018-01-22 11:10:00,76.11,76.12,76.07,76.11,7338.0,66.1588,66.1675,66.124,66.1588,7338.0
2018-01-22 11:15:00,76.1,76.13,76.09,76.1,15197.0,66.1501,66.1762,66.1414,66.1501,15197.0
2018-01-22 11:20:00,76.12,76.14,76.11,76.14,5425.0,66.1675,66.1849,66.1588,66.1849,5425.0
2018-01-22 11:25:00,76.13,76.14,76.1,76.1,4775.0,66.1762,66.1849,66.1501,66.1501,4775.0
2018-01-22 11:30:00,76.09,76.13,76.09,76.12,7949.0,66.1414,66.1762,66.1414,66.1675,7949.0
2018-01-22 11:35:00,76.13,76.15,76.12,76.15,15328.0,66.1762,66.1936,66.1675,66.1936,15328.0
2018-01-22 11:40:00,76.15,76.16,76.13,76.14,4569.0,66.1936,66.2023,66.1762,66.1849,4569.0
2018-01-22 11:45:00,76.13,76.15,76.1,76.13,14101.0,66.1762,66.1936,66.1501,66.1762,14101.0
2018-01-22 11:50:00,76.14,76.15,76.11,76.11,4477.0,66.1849,66.1936,66.1588,66.1588,4477.0
2018-01-22 11:55:00,76.11,76.16,76.11,76.16,3923.0,66.1588,66.2023,66.1588,66.2023,3923.0
2018-01-22 12:00:00,76.16,76.18,76.14,76.16,8334.0,66.2023,66.2197,66.1849,66.2023,8334.0
2018-01-22 12:05:00,76.17,76.19,76.15,76.16,13131.0,66.211,66.2283,66.1936,66.2023,13131.0
2018-01-22 12:10:00,76.17,76.19,76.16,76.18,9382.0,66.211,66.2283,66.2023,66.2197,9382.0
2018-01-22 12:15:00,76.17,76.19,76.16,76.19,4667.0,66.211,66.2283,66.2023,66.2283,4667.0
2018-01-22 12:20:00,76.19,76.21,76.18,76.2,12714.0,66.2283,66.2457,66.2197,66.237,12714.0
2018-01-22 12:25:00,76.2,76.23,76.19,76.23,3080.0,66.237,66.2631,66.2283,66.2631,3080.0
2018-01-22 12:30:00,76.23,76.25,76.22,76.24,6923.0,66.2631,66.2805,66.2544,66.2718,6923.0
2018-01-22 12:35:00,76.25,76.26,76.24,76.24,4515.0,66.2805,66.2892,66.2718,66.2718,4515.0
2018-01-22 12:40:00,76.25,76.27,76.25,76.27,5247.0,66.2805,66.2979,66.2805,66.2979,5247.0
2018-01-22 12:45:00,76.27,76.27,76.24,76.26,2626.0,66.2979,66.2979,66.2718,66.2892,2626.0
2018-01-22 12:50:00,76.26,76.28,76.26,76.27,5991.0,66.2892,66.3066,66.2892,66.2979,5991.0
2018-01-22 12:55:00,76.26,76.27,76.22,76.23,24425.0,66.2892,66.2979,66.2544,66.2631,24425.0
2018-01-22 13:00:00,76.23,76.24,76.2,76.21,6600.0,66.2631,66.2718,66.237,66.2457,6600.0
2018-01-22 13:05:00,76.22,76.23,76.21,76.23,1151.0,66.2544,66.2631,66.2457,66.2631,1151.0
2018-01-22 13:10:00,76.23,76.26,76.22,76.25,5611.0,66.2631,66.2892,66.2544,66.2805,5611.0
2018-01-22 13:15:00,76.26,76.27,76.24,76.25,5571.0,66.2892,66.2979,66.2718,66.2805,5571.0
2018-01-22 13:20:00,76.26,76.26,76.24,76.25,2150.0,66.2892,66.2892,66.2718,66.2805,2150.0
2018-01-22 13:25:00,76.25,76.25,76.24,76.25,3656.0,66.2805,66.2805,66.2718,66.2805,3656.0
2018-01-22 13:30:00,76.25,76.25,76.23,76.24,5133.0,66.2805,66.2805,66.2631,66.2718,5133.0
2018-01-22 13:35:00,76.25,76.26,76.24,76.25,4265.0,66.2805,66.2892,66.2718,66.2805,4265.0
2018-01-22 13:40:00,76.25,76.27,76.24,76.26,3208.0,66.2805,66.2979,66.2718,66.2892,3208.0
2018-01-22 13:45:00,76.26,76.28,76.25,76.27,2830.0,66.2892,66.3066,66.2805,66.2979,2830.0
2018-01-22 13:50:00,76.27,76.28,76.24,76.24,9056.0,66.2979,66.3066,66.2718,66.2718,9056.0
2018-01-22 13:55:00,76.24,76.27,76.24,76.27,10366.0,66.2718,66.2979,66.2718,66.2979,10366.0
2018-01-22 14:00:00,76.27,76.28,76.24,76.24,5815.0,66.2979,66.3066,66.2718,66.2718,5815.0
2018-01-22 14:05:00,76.25,76.27,76.24,76.24,4154.0,66.2805,66.2979,66.2718,66.2718,4154.0
2018-01-22 14:10:00,76.25,76.26,76.24,76.25,8882.0,66.2805,66.2892,66.2718,66.2805,8882.0
2018-01-22 14:15:00,76.25,76.27,76.24,76.25,8846.0,66.2805,66.2979,66.2718,66.2805,8846.0
2018-01-22 14:20:00,76.25,76.25,76.19,76.2,5135.0,66.2805,66.2805,66.2283,66.237,5135.0
2018-01-22 14:25:00,76.21,76.23,76.21,76.23,1200.0,66.2457,66.2631,66.2457,66.2631,1200.0
2018-01-22 14:30:00,76.23,76.24,76.22,76.24,10368.0,66.2631,66.2718,66.2544,66.2718,10368.0
2018-01-22 14:35:00,76.24,76.25,76.23,76.25,108723.0,66.2718,66.2805,66.2631,66.2805,108723.0
2018-01-22 14:40:00,76.25,76.26,76.24,76.26,21676.0,66.2805,66.2892,66.2718,66.2892,21676.0
2018-01-22 14:45:00,76.26,76.29,76.26,76.29,24193.0,66.2892,66.3153,66.2892,66.3153,24193.0
2018-01-22 14:50:00,76.29,76.29,76.28,76.29,3253.0,66.3153,66.3153,66.3066,66.3153,3253.0
2018-01-22 14:55:00,76.29,76.29,76.26,76.26,11790.0,66.3153,66.3153,66.2892,66.2892,11790.0
2018-01-22 15:00:00,76.27,76.3,76.27,76.28,49862.0,66.2979,66.324,66.2979,66.3066,49862.0
2018-01-22 15:05:00,76.29,76.3,76.28,76.28,19057.0,66.3153,66.324,66.3066,66.3066,19057.0
2018-01-22 15:10:00,76.29,76.3,76.28,76.28,12589.0,66.3153,66.324,66.3066,66.3066,12589.0
2018-01-22 15:15:00,76.29,76.3,76.28,76.29,14634.0,66.3153,66.324,66.3066,66.3153,14634.0
2018-01-22 15:20:00,76.3,76.32,76.29,76.31,51823.0,66.324,66.3414,66.3153,66.3327,51823.0
2018-01-22 15:25:00,76.31,76.32,76.31,76.31,8151.0,66.3327,66.3414,66.3327,66.3327,8151.0
2018-01-22 15:30:00,76.32,76.33,76.29,76.3,10776.0,66.3414,66.35,66.3153,66.324,10776.0
2018-01-22 15:35:00,76.31,76.33,76.3,76.33,21915.0,66.3327,66.35,66.324,66.35,21915.0
2018-01-22 15:40:00,76.33,76.35,76.33,76.35,7821.0,66.35,66.3674,66.35,66.3674,7821.0
2018-01-22 15:45:00,76.36,76.42,76.36,76.42,19178.0,66.3761,66.4283,66.3761,66.4283,19178.0
2018-01-22 15:50:00,76.43,76.44,76.4,76.42,52593.0,66.437,66.4457,66.4109,66.4283,52593.0
2018-01-22 15:55:00,76.41,76.45,76.39,76.45,62165.0,66.4196,66.4544,66.4022,66.4544,62165.0
2018-01-23 09:30:00,76.5,76.55,76.47,76.51,18244.0,66.4978,66.5413,66.4717,66.5065,18244.0
2018-01-23 09:35:00,76.5,76.51,76.48,76.5,12595.0,66.4978,66.5065,66.4804,66.4978,12595.0
2018-01-23 09:40:00,76.5,76.53,76.5,76.53,47479.0,66.4978,66.5239,66.4978,66.5239,47479.0
2018-01-23 09:45:00,76.53,76.58,76.53,76.57,31590.0,66.5239,66.5674,66.5239,66.5587,31590.0
2018-01-23 09:50:00,76.58,76.58,76.5,76.51,14193.0,66.5674,66.5674,66.4978,66.5065,14193.0
2018-01-23 09:55:00,76.51,76.51,76.41,76.46,38956.0,66.5065,66.5065,66.4196,66.463,38956.0
2018-01-23 10:00:00,76.46,76.49,76.43,76.45,72783.0,66.463,66.4891,66.437,66.4544,72783.0
2018-01-23 10:05:00,76.45,76.49,76.45,76.49,11709.0,66.4544,66.4891,66.4544,66.4891,11709.0
2018-01-23 10:10:00,76.51,76.56,76.51,76.55,6386.0,66.5065,66.55,66.5065,66.5413,6386.0
2018-01-23 10:15:00,76.55,76.57,76.53,76.56,5298.0,66.5413,66.5587,66.5239,66.55,5298.0
2018-01-23 10:20:00,76.56,76.56,76.51,76.56,6502.0,66.55,66.55,66.5065,66.55,6502.0
2018-01-23 10:25:00,76.55,76.58,76.54,76.58,4350.0,66.5413,66.5674,66.5326,66.5674,4350.0
2018-01-23 10:30:00,76.56,76.61,76.56,76.61,16158.0,66.55,66.5934,66.55,66.5934,16158.0
2018-01-23 10:35:00,76.6,76.64,76.59,76.63,17220.0,66.5847,66.6195,66.576,66.6108,17220.0
2018-01-23 10:40:00,76.62,76.66,76.61,76.64,8709.0,66.6021,66.6369,66.5934,66.6195,8709.0
2018-01-23 10:45:00,76.64,76.66,76.62,76.64,7272.0,66.6195,66.6369,66.6021,66.6195,7272.0
2018-01-23 10:50:00,76.64,76.67,76.63,76.66,6340.0,66.6195,66.6456,66.6108,66.6369,6340.0
2018-01-23 10:55:00,76.65,76.72,76.65,76.7,22891.0,66.6282,66.6891,66.6282,66.6717,22891.0
2018-01-23 11:00:00,76.7,76.73,76.67,76.69,9949.0,66.6717,66.6977,66.6456,66.663,9949.0
2018-01-23 11:05:00,76.68,76.69,76.66,76.66,3899.0,66.6543,66.663,66.6369,66.6369,3899.0
2018-01-23 11:10:00,76.67,76.69,76.65,76.67,23714.0,66.6456,66.663,66.6282,66.6456,23714.0
2018-01-23 11:15:00,76.66,76.66,76.64,76.65,5900.0,66.6369,66.6369,66.6195,66.6282,5900.0
2018-01-23 11:20:00,76.65,76.68,76.65,76.66,3300.0,66.6282,66.6543,66.6282,66.6369,3300.0
2018-01-23 11:25:00,76.66,76.66,76.61,76.64,5052.0,66.6369,66.6369,66.5934,66.6195,5052.0
2018-01-23 11:30:00,76.64,76.65,76.62,76.64,13311.0,66.6195,66.6282,66.6021,66.6195,13311.0
2018-01-23 11:35:00,76.64,76.64,76.61,76.62,31659.0,66.6195,66.6195,66.5934,66.6021,31659.0
2018-01-23 11:40:00,76.62,76.64,76.58,76.61,27390.0,66.6021,66.6195,66.5674,66.5934,27390.0
2018-01-23 11:45:00,76.61,76.63,76.58,76.59,4640.0,66.5934,66.6108,66.5674,66.576,4640.0
2018-01-23 11:50:00,76.58,76.59,76.54,76.59,7205.0,66.5674,66.576,66.5326,66.576,7205.0
2018-01-23 11:55:00,76.59,76.59,76.55,76.56,5670.0,66.576,66.576,66.5413,66.55,5670.0
2018-01-23 12:00:00,76.56,76.6,76.55,76.58,30365.0,66.55,66.5847,66.5413,66.5674,30365.0
2018-01-23 12:05:00,76.57,76.59,76.55,76.56,6096.0,66.5587,66.576,66.5413,66.55,6096.0
2018-01-23 12:10:00,76.56,76.57,76.55,76.55,5760.0,66.55,66.5587,66.5413,66.5413,5760.0
2018-01-23 12:15:00,76.56,76.58,76.55,76.58,4086.0,66.55,66.5674,66.5413,66.5674,4086.0
2018-01-23 12:20:00,76.58,76.59,76.56,76.57,6644.0,66.5674,66.576,66.55,66.5587,6644.0
2018-01-23 12:25:00,76.57,76.59,76.56,76.56,4100.0,66.5587,66.576,66.55,66.55,4100.0
2018-01-23 12:30:00,76.57,76.6,76.57,76.6,3675.0,66.5587,66.5847,66.5587,66.5847,3675.0
2018-01-23 12:35:00,76.6,76.6,76.58,76.59,11674.0,66.5847,66.5847,66.5674,66.576,11674.0
2018-01-23 12:40:00,76.58,76.59,76.54,76.56,8309.0,66.5674,66.576,66.5326,66.55,8309.0
2018-01-23 12:45:00,76.56,76.57,76.55,76.56,5300.0,66.55,66.5587,66.5413,66.55,5300.0
2018-01-23 12:50:00,76.55,76.55,76.52,76.54,7518.0,66.5413,66.5413,66.5152,66.5326,7518.0
2018-01-23 12:55:00,76.55,76.58,76.55,76.58,6544.0,66.5413,66.5674,66.5413,66.5674,6544.0
2018-01-23 13:00:00,76.58,76.58,76.56,76.58,7545.0,66.5674,66.5674,66.55,66.5674,7545.0
2018-01-23 13:05:00,76.58,76.59,76.57,76.59,11236.0,66.5674,66.576,66.5587,66.576,11236.0
2018-01-23 13:10:00,76.59,76.59,76.55,76.56,4816.0,66.576,66.576,66.5413,66.55,4816.0
2018-01-23 13:15:00,76.57,76.58,76.56,76.57,5765.0,66.5587,66.5674,66.55,66.5587,5765.0
2018-01-23 13:20:00,76.56,76.57,76.55,76.57,2500.0,66.55,66.5587,66.5413,66.5587,2500.0
2018-01-23 13:25:00,76.58,76.59,76.57,76.59,46350.0,66.5674,66.576,66.5587,66.576,46350.0
2018-01-23 13:30:00,76.59,76.61,76.58,76.61,6584.0,66.576,66.5934,66.5674,66.5934,6584.0
2018-01-23 13:35:00,76.61,76.61,76.58,76.6,7236.0,66.5934,66.5934,66.5674,66.5847,7236.0
2018-01-23 13:40:00,76.61,76.63,76.61,76.62,2900.0,66.5934,66.6108,66.5934,66.6021,2900.0
2018-01-23 13:45:00,76.61,76.67,76.61,76.67,3924.0,66.5934,66.6456,66.5934,66.6456,3924.0
2018-01-23 13:50:00,76.66,76.67,76.66,76.67,3675.0,66.6369,66.6456,66.6369,66.6456,3675.0
2018-01-23 13:55:00,76.67,76.68,76.66,76.66,17360.0,66.6456,66.6543,66.6369,66.6369,17360.0
2018-01-23 14:00:00,76.66,76.67,76.64,76.64,32144.0,66.6369,66.6456,66.6195,66.6195,32144.0
2018-01-23 14:05:00,76.64,76.65,76.63,76.64,7315.0,66.6195,66.6282,66.6108,66.6195,7315.0
2018-01-23 14:10:00,76.65,76.65,76.61,76.62,18231.0,66.6282,66.6282,66.5934,66.6021,18231.0
2018-01-23 14:15:00,76.61,76.61,76.56,76.57,15445.0,66.5934,66.5934,66.55,66.5587,15445.0
2018-01-23 14:20:00,76.58,76.58,76.54,76.56,17208.0,66.5674,66.5674,66.5326,66.55,17208.0
2018-01-23 14:25:00,76.57,76.6,76.55,76.6,29355.0,66.5587,66.5847,66.5413,66.5847,29355.0
2018-01-23 14:30:00,76.59,76.61,76.59,76.6,5730.0,66.576,66.5934,66.576,66.5847,5730.0
2018-01-23 14:35:00,76.6,76.63,76.6,76.63,19039.0,66.5847,66.6108,66.5847,66.6108,19039.0
2018-01-23 14:40:00,76.64,76.65,76.63,76.65,4734.0,66.6195,66.6282,66.6108,66.6282,4734.0
2018-01-23 14:45:00,76.65,76.68,76.65,76.67,26735.0,66.6282,66.6543,66.6282,66.6456,26735.0
2018-01-23 14:50:00,76.67,76.69,76.66,76.67,15074.0,66.6456,66.663,66.6369,66.6456,15074.0
2018-01-23 14:55:00,76.66,76.68,76.65,76.67,4919.0,66.6369,66.6543,66.6282,66.6456,4919.0
2018-01-23 15:00:00,76.67,76.67,76.64,76.66,15420.0,66.6456,66.6456,66.6195,66.6369,15420.0
2018-01-23 15:05:00,76.66,76.66,76.62,76.64,7500.0,66.6369,66.6369,66.6021,66.6195,7500.0
2018-01-23 15:10:00,76.64,76.67,76.59,76.6,10642.0,66.6195,66.6456,66.576,66.5847,10642.0
2018-01-23 15:15:00,76.61,76.64,76.59,76.62,11933.0,66.5934,66.6195,66.576,66.6021,11933.0
2018-01-23 15:20:00,76.62,76.66,76.61,76.65,4484.0,66.6021,66.6369,66.5934,66.6282,4484.0
2018-01-23 15:25:00,76.65,76.66,76.62,76.66,13167.0,66.6282,66.6369,66.6021,66.6369,13167.0
2018-01-23 15:30:00,76.66,76.67,76.65,76.67,18734.0,66.6369,66.6456,66.6282,66.6456,18734.0
2018-01-23 15:35:00,76.67,76.68,76.66,76.68,23780.0,66.6456,66.6543,66.6369,66.6543,23780.0
2018-01-23 15:40:00,76.67,76.68,76.65,76.67,26140.0,66.6456,66.6543,66.6282,66.6456,26140.0
2018-01-23 15:45:00,76.68,76.72,76.68,76.71,22815.0,66.6543,66.6891,66.6543,66.6804,22815.0
2018-01-23 15:50:00,76.72,76.72,76.66,76.68,31695.0,66.6891,66.6891,66.6369,66.6543,31695.0
2018-01-23 15:55:00,76.68,76.71,76.67,76.69,110347.0,66.6543,66.6804,66.6456,66.663,110347.0
2018-01-24 09:30:00,77.0,77.06,76.97,77.0,14737.0,66.9324,66.9846,66.9064,66.9324,14737.0
2018-01-24 09:35:00,77.01,77.02,76.94,76.96,32536.0,66.9411,66.9498,66.8803,66.8977,32536.0
2018-01-24 09:40:00,76.95,77.0,76.95,76.98,10007.0,66.889,66.9324,66.889,66.9151,10007.0
2018-01-24 09:45:00,76.98,77.01,76.96,76.97,17447.0,66.9151,66.9411,66.8977,66.9064,17447.0
2018-01-24 09:50:00,76.97,76.98,76.95,76.97,62267.0,66.9064,66.9151,66.889,66.9064,62267.0
2018-01-24 09:55:00,76.97,77.07,76.96,77.07,16953.0,66.9064,66.9933,66.8977,66.9933,16953.0
2018-01-24 10:00:00,77.06,77.11,77.04,77.11,32427.0,66.9846,67.0281,66.9672,67.0281,32427.0
2018-01-24 10:05:00,77.1,77.11,77.07,77.11,15684.0,67.0194,67.0281,66.9933,67.0281,15684.0
2018-01-24 10:10:00,77.1,77.11,77.07,77.11,13042.0,67.0194,67.0281,66.9933,67.0281,13042.0
2018-01-24 10:15:00,77.11,77.13,77.04,77.05,33393.0,67.0281,67.0454,66.9672,66.9759,33393.0
2018-01-24 10:20:00,77.04,77.07,77.02,77.05,12970.0,66.9672,66.9933,66.9498,66.9759,12970.0
2018-01-24 10:25:00,77.04,77.06,77.03,77.05,6716.0,66.9672,66.9846,66.9585,66.9759,6716.0
2018-01-24 10:30:00,77.05,77.09,77.04,77.08,6400.0,66.9759,67.0107,66.9672,67.002,6400.0
2018-01-24 10:35:00,77.07,77.12,77.07,77.09,15971.0,66.9933,67.0368,66.9933,67.0107,15971.0
2018-01-24 10:40:00,77.09,77.11,77.07,77.08,16013.0,67.0107,67.0281,66.9933,67.002,16013.0
2018-01-24 10:45:00,77.07,77.1,77.07,77.08,9677.0,66.9933,67.0194,66.9933,67.002,9677.0
2018-01-24 10:50:00,77.07,77.07,77.05,77.06,3500.0,66.9933,66.9933,66.9759,66.9846,3500.0
2018-01-24 10:55:00,77.06,77.06,76.98,76.99,17589.0,66.9846,66.9846,66.9151,66.9238,17589.0
2018-01-24 11:00:00,76.99,77.02,76.98,77.0,7928.0,66.9238,66.9498,66.9151,66.9324,7928.0
2018-01-24 11:05:00,77.0,77.02,76.95,76.95,8912.0,66.9324,66.9498,66.889,66.889,8912.0
2018-01-24 11:10:00,76.95,76.96,76.81,76.82,33631.0,66.889,66.8977,66.7673,66.776,33631.0
2018-01-24 11:15:00,76.82,76.86,76.78,76.86,25417.0,66.776,66.8107,66.7412,66.8107,25417.0
2018-01-24 11:20:00,76.87,76.91,76.86,76.87,6761.0,66.8194,66.8542,66.8107,66.8194,6761.0
2018-01-24 11:25:00,76.88,76.9,76.83,76.84,10929.0,66.8281,66.8455,66.7847,66.7934,10929.0
2018-01-24 11:30:00,76.83,76.83,76.69,76.7,46043.0,66.7847,66.7847,66.663,66.6717,46043.0
2018-01-24 11:35:00,76.7,76.73,76.61,76.67,48538.0,66.6717,66.6977,66.5934,66.6456,48538.0
2018-01-24 11:40:00,76.67,76.75,76.66,76.75,14948.0,66.6456,66.7151,66.6369,66.7151,14948.0
2018-01-24 11:45:00,76.75,76.75,76.68,76.68,4000.0,66.7151,66.7151,66.6543,66.6543,4000.0
2018-01-24 11:50:00,76.68,76.77,76.68,76.76,12367.0,66.6543,66.7325,66.6543,66.7238,12367.0
2018-01-24 11:55:00,76.76,76.77,76.71,76.72,5833.0,66.7238,66.7325,66.6804,66.6891,5833.0
2018-01-24 12:00:00,76.73,76.73,76.65,76.7,37625.0,66.6977,66.6977,66.6282,66.6717,37625.0
2018-01-24 12:05:00,76.7,76.75,76.7,76.73,4534.0,66.6717,66.7151,66.6717,66.6977,4534.0
2018-01-24 12:10:00,76.71,76.77,76.71,76.77,5903.0,66.6804,66.7325,66.6804,66.7325,5903.0
2018-01-24 12:15:00,76.77,76.77,76.71,76.74,6630.0,66.7325,66.7325,66.6804,66.7064,6630.0
2018-01-24 12:20:00,76.75,76.75,76.63,76.63,13308.0,66.7151,66.7151,66.6108,66.6108,13308.0
2018-01-24 12:25:00,76.64,76.68,76.62,76.64,8536.0,66.6195,66.6543,66.6021,66.6195,8536.0
2018-01-24 12:30:00,76.65,76.66,76.61,76.64,3500.0,66.6282,66.6369,66.5934,66.6195,3500.0
2018-01-24 12:35:00,76.63,76.63,76.56,76.56,6121.0,66.6108,66.6108,66.55,66.55,6121.0
2018-01-24 12:40:00,76.56,76.6,76.53,76.57,11558.0,66.55,66.5847,66.5239,66.5587,11558.0
2018-01-24 12:45:00,76.58,76.59,76.53,76.59,7595.0,66.5674,66.576,66.5239,66.576,7595.0
2018-01-24 12:50:00,76.6,76.61,76.57,76.59,6700.0,66.5847,66.5934,66.5587,66.576,6700.0
2018-01-24 12:55:00,76.6,76.65,76.6,76.62,10512.0,66.5847,66.6282,66.5847,66.6021,10512.0
2018-01-24 13:00:00,76.62,76.63,76.58,76.58,3791.0,66.6021,66.6108,66.5674,66.5674,3791.0
2018-01-24 13:05:00,76.57,76.57,76.48,76.49,41254.0,66.5587,66.5587,66.4804,66.4891,41254.0
2018-01-24 13:10:00,76.47,76.52,76.46,76.51,7077.0,66.4717,66.5152,66.463,66.5065,7077.0
2018-01-24 13:15:00,76.51,76.51,76.45,76.49,24730.0,66.5065,66.5065,66.4544,66.4891,24730.0
2018-01-24 13:20:00,76.48,76.54,76.46,76.54,7617.0,66.4804,66.5326,66.463,66.5326,7617.0
2018-01-24 13:25:00,76.55,76.63,76.54,76.61,6596.0,66.5413,66.6108,66.5326,66.5934,6596.0
2018-01-24 13:30:00,76.61,76.69,76.61,76.69,11134.0,66.5934,66.663,66.5934,66.663,11134.0
2018-01-24 13:35:00,76.7,76.72,76.64,76.69,23145.0,66.6717,66.6891,66.6195,66.663,23145.0
2018-01-24 13:40:00,76.68,76.74,76.67,76.74,8599.0,66.6543,66.7064,66.6456,66.7064,8599.0
2018-01-24 13:45:00,76.74,76.77,76.73,76.77,8572.0,66.7064,66.7325,66.6977,66.7325,8572.0
2018-01-24 13:50:00,76.77,76.82,76.75,76.81,11744.0,66.7325,66.776,66.7151,66.7673,11744.0
2018-01-24 13:55:00,76.83,76.83,76.75,76.78,8765.0,66.7847,66.7847,66.7151,66.7412,8765.0
2018-01-24 14:00:00,76.77,76.79,76.74,76.75,2681.0,66.7325,66.7499,66.7064,66.7151,2681.0
2018-01-24 14:05:00,76.74,76.8,76.74,76.74,9765.0,66.7064,66.7586,66.7064,66.7064,9765.0
2018-01-24 14:10:00,76.75,76.78,76.74,76.77,29784.0,66.7151,66.7412,66.7064,66.7325,29784.0
2018-01-24 14:15:00,76.76,76.85,76.75,76.85,17174.0,66.7238,66.8021,66.7151,66.8021,17174.0
2018-01-24 14:20:00,76.86,76.86,76.8,76.81,32452.0,66.8107,66.8107,66.7586,66.7673,32452.0
2018-01-24 14:25:00,76.82,76.86,76.82,76.86,7128.0,66.776,66.8107,66.776,66.8107,7128.0
2018-01-24 14:30:00,76.86,76.86,76.81,76.83,14166.0,66.8107,66.8107,66.7673,66.7847,14166.0
2018-01-24 14:35:00,76.84,76.84,76.81,76.83,3800.0,66.7934,66.7934,66.7673,66.7847,3800.0
2018-01-24 14:40:00,76.83,76.86,76.83,76.86,30866.0,66.7847,66.8107,66.7847,66.8107,30866.0
2018-01-24 14:45:00,76.86,76.93,76.86,76.91,89989.0,66.8107,66.8716,66.8107,66.8542,89989.0
2018-01-24 14:50:00,76.9,76.9,76.85,76.85,35667.0,66.8455,66.8455,66.8021,66.8021,35667.0
2018-01-24 14:55:00,76.86,76.87,76.85,76.87,14726.0,66.8107,66.8194,66.8021,66.8194,14726.0
2018-01-24 15:00:00,76.87,76.87,76.81,76.81,18227.0,66.8194,66.8194,66.7673,66.7673,18227.0
2018-01-24 15:05:00,76.81,76.86,76.81,76.85,16238.0,66.7673,66.8107,66.7673,66.8021,16238.0
2018-01-24 15:10:00,76.85,76.86,76.8,76.81,15694.0,66.8021,66.8107,66.7586,66.7673,15694.0
2018-01-24 15:15:00,76.81,76.85,76.78,76.79,11501.0,66.7673,66.8021,66.7412,66.7499,11501.0
2018-01-24 15:20:00,76.81,76.84,76.79,76.83,20621.0,66.7673,66.7934,66.7499,66.7847,20621.0
2018-01-24 15:25:00,76.84,76.85,76.79,76.82,53792.0,66.7934,66.8021,66.7499,66.776,53792.0
2018-01-24 15:30:00,76.83,76.84,76.77,76.8,15969.0,66.7847,66.7934,66.7325,66.7586,15969.0
2018-01-24 15:35:00,76.8,76.83,76.79,76.82,17455.0,66.7586,66.7847,66.7499,66.776,17455.0
2018-01-24 15:40:00,76.82,76.82,76.78,76.81,40719.0,66.776,66.776,66.7412,66.7673,40719.0
2018-01-24 15:45:00,76.82,76.92,76.81,76.87,71286.0,66.776,66.8629,66.7673,66.8194,71286.0
2018-01-24 15:50:00,76.87,76.87,76.82,76.82,43032.0,66.8194,66.8194,66.776,66.776,43032.0
2018-01-24 15:55:00,76.81,76.84,76.77,76.77,63082.0,66.7673,66.7934,66.7325,66.7325,63082.0
2018-01-25 09:30:00,77.03,77.06,76.99,77.03,28710.0,66.9585,66.9846,66.9238,66.9585,28710.0
2018-01-25 09:35:00,77.05,77.07,76.91,76.91,48971.0,66.9759,66.9933,66.8542,66.8542,48971.0
2018-01-25 09:40:00,76.91,76.97,76.89,76.94,27162.0,66.8542,66.9064,66.8368,66.8803,27162.0
2018-01-25 09:45:00,76.93,76.93,76.87,76.93,13356.0,66.8716,66.8716,66.8194,66.8716,13356.0
2018-01-25 09:50:00,76.92,76.92,76.83,76.86,8798.0,66.8629,66.8629,66.7847,66.8107,8798.0
2018-01-25 09:55:00,76.85,76.85,76.69,76.76,10053.0,66.8021,66.8021,66.663,66.7238,10053.0
2018-01-25 10:00:00,76.75,76.81,76.69,76.81,19070.0,66.7151,66.7673,66.663,66.7673,19070.0
2018-01-25 10:05:00,76.81,76.85,76.73,76.73,27235.0,66.7673,66.8021,66.6977,66.6977,27235.0
2018-01-25 10:10:00,76.72,76.79,76.72,76.79,32417.0,66.6891,66.7499,66.6891,66.7499,32417.0
2018-01-25 10:15:00,76.79,76.86,76.79,76.86,20863.0,66.7499,66.8107,66.7499,66.8107,20863.0
2018-01-25 10:20:00,76.85,76.9,76.85,76.87,13568.0,66.8021,66.8455,66.8021,66.8194,13568.0
2018-01-25 10:25:00,76.86,76.86,76.79,76.81,6979.0,66.8107,66.8107,66.7499,66.7673,6979.0
2018-01-25 10:30:00,76.83,76.9,76.81,76.9,8342.0,66.7847,66.8455,66.7673,66.8455,8342.0
2018-01-25 10:35:00,76.91,76.92,76.85,76.85,5252.0,66.8542,66.8629,66.8021,66.8021,5252.0
2018-01-25 10:40:00,76.85,76.87,76.83,76.83,4728.0,66.8021,66.8194,66.7847,66.7847,4728.0
2018-01-25 10:45:00,76.83,76.85,76.76,76.83,23125.0,66.7847,66.8021,66.7238,66.7847,23125.0
2018-01-25 10:50:00,76.84,76.89,76.84,76.88,3979.0,66.7934,66.8368,66.7934,66.8281,3979.0
2018-01-25 10:55:00,76.86,76.89,76.85,76.86,6782.0,66.8107,66.8368,66.8021,66.8107,6782.0
2018-01-25 11:00:00,76.85,76.89,76.84,76.87,3254.0,66.8021,66.8368,66.7934,66.8194,3254.0
2018-01-25 11:05:00,76.87,76.89,76.86,76.88,3837.0,66.8194,66.8368,66.8107,66.8281,3837.0
2018-01-25 11:10:00,76.87,76.93,76.87,76.91,5762.0,66.8194,66.8716,66.8194,66.8542,5762.0
2018-01-25 11:15:00,76.9,76.92,76.88,76.88,4800.0,66.8455,66.8629,66.8281,66.8281,4800.0
2018-01-25 11:20:00,76.89,76.9,76.88,76.9,3784.0,66.8368,66.8455,66.8281,66.8455,3784.0
2018-01-25 11:25:00,76.91,76.92,76.89,76.91,10224.0,66.8542,66.8629,66.8368,66.8542,10224.0
2018-01-25 11:30:00,76.92,76.94,76.88,76.93,10418.0,66.8629,66.8803,66.8281,66.8716,10418.0
2018-01-25 11:35:00,76.93,76.98,76.93,76.98,20368.0,66.8716,66.9151,66.8716,66.9151,20368.0
2018-01-25 11:40:00,76.98,77.02,76.96,77.02,37793.0,66.9151,66.9498,66.8977,66.9498,37793.0
2018-01-25 11:45:00,77.01,77.01,76.96,76.98,5890.0,66.9411,66.9411,66.8977,66.9151,5890.0
2018-01-25 11:50:00,76.98,77.02,76.97,76.98,657724.0,66.9151,66.9498,66.9064,66.9151,657724.0
2018-01-25 11:55:00,76.98,77.0,76.97,76.98,54353.0,66.9151,66.9324,66.9064,66.9151,54353.0
2018-01-25 12:00:00,76.98,77.02,76.98,77.02,13429.0,66.9151,66.9498,66.9151,66.9498,13429.0
2018-01-25 12:05:00,77.02,77.04,77.02,77.02,11872.0,66.9498,66.9672,66.9498,66.9498,11872.0
2018-01-25 12:10:00,77.03,77.07,77.03,77.06,13985.0,66.9585,66.9933,66.9585,66.9846,13985.0
2018-01-25 12:15:00,77.05,77.06,77.04,77.06,2600.0,66.9759,66.9846,66.9672,66.9846,2600.0
2018-01-25 12:20:00,77.05,77.05,76.97,76.99,12166.0,66.9759,66.9759,66.9064,66.9238,12166.0
2018-01-25 12:25:00,76.99,77.02,76.98,77.01,7582.0,66.9238,66.9498,66.9151,66.9411,7582.0
2018-01-25 12:30:00,77.02,77.04,76.99,77.01,3354.0,66.9498,66.9672,66.9238,66.9411,3354.0
2018-01-25 12:35:00,77.02,77.02,76.98,77.0,3675.0,66.9498,66.9498,66.9151,66.9324,3675.0
2018-01-25 12:40:00,76.99,77.0,76.95,76.98,168686.0,66.9238,66.9324,66.889,66.9151,168686.0
2018-01-25 12:45:00,76.98,77.01,76.97,77.0,36875.0,66.9151,66.9411,66.9064,66.9324,36875.0
2018-01-25 12:50:00,77.0,77.0,76.94,76.96,99564.0,66.9324,66.9324,66.8803,66.8977,99564.0
2018-01-25 12:55:00,76.95,76.97,76.94,76.97,18304.0,66.889,66.9064,66.8803,66.9064,18304.0
2018-01-25 13:00:00,76.96,76.96,76.91,76.92,66133.0,66.8977,66.8977,66.8542,66.8629,66133.0
2018-01-25 13:05:00,76.92,76.96,76.91,76.95,50780.0,66.8629,66.8977,66.8542,66.889,50780.0
2018-01-25 13:10:00,76.96,77.0,76.96,77.0,60719.0,66.8977,66.9324,66.8977,66.9324,60719.0
2018-01-25 13:15:00,77.0,77.0,76.97,76.99,36719.0,66.9324,66.9324,66.9064,66.9238,36719.0
2018-01-25 13:20:00,77.0,77.0,76.94,76.95,46183.0,66.9324,66.9324,66.8803,66.889,46183.0
2018-01-25 13:25:00,76.96,76.96,76.93,76.94,44798.0,66.8977,66.8977,66.8716,66.8803,44798.0
2018-01-25 13:30:00,76.94,76.94,76.91,76.92,74266.0,66.8803,66.8803,66.8542,66.8629,74266.0
2018-01-25 13:35:00,76.93,76.96,76.91,76.96,17619.0,66.8716,66.8977,66.8542,66.8977,17619.0
2018-01-25 13:40:00,76.97,76.97,76.95,76.95,2300.0,66.9064,66.9064,66.889,66.889,2300.0
2018-01-25 13:45:00,76.96,76.97,76.95,76.96,2000.0,66.8977,66.9064,66.889,66.8977,2000.0
2018-01-25 13:50:00,76.96,77.0,76.95,77.0,21622.0,66.8977,66.9324,66.889,66.9324,21622.0
2018-01-25 13:55:00,76.99,76.99,76.97,76.97,1899.0,66.9238,66.9238,66.9064,66.9064,1899.0
2018-01-25 14:00:00,76.97,76.97,76.87,76.88,8301.0,66.9064,66.9064,66.8194,66.8281,8301.0
2018-01-25 14:05:00,76.88,76.91,76.87,76.89,8055.0,66.8281,66.8542,66.8194,66.8368,8055.0
2018-01-25 14:10:00,76.89,76.89,76.76,76.82,39573.0,66.8368,66.8368,66.7238,66.776,39573.0
2018-01-25 14:15:00,76.81,76.84,76.78,76.83,14704.0,66.7673,66.7934,66.7412,66.7847,14704.0
2018-01-25 14:20:00,76.82,76.83,76.72,76.72,54661.0,66.776,66.7847,66.6891,66.6891,54661.0
2018-01-25 14:25:00,76.72,76.78,76.72,76.77,20787.0,66.6891,66.7412,66.6891,66.7325,20787.0
2018-01-25 14:30:00,76.77,76.77,76.73,76.73,12798.0,66.7325,66.7325,66.6977,66.6977,12798.0
2018-01-25 14:35:00,76.73,76.73,76.63,76.64,51444.0,66.6977,66.6977,66.6108,66.6195,51444.0
2018-01-25 14:40:00,76.65,76.66,76.62,76.66,8552.0,66.6282,66.6369,66.6021,66.6369,8552.0
2018-01-25 14:45:00,76.63,76.63,76.56,76.62,24686.0,66.6108,66.6108,66.55,66.6021,24686.0
2018-01-25 14:50:00,76.62,76.62,76.55,76.6,4324.0,66.6021,66.6021,66.5413,66.5847,4324.0
2018-01-25 14:55:00,76.61,76.66,76.6,76.61,42603.0,66.5934,66.6369,66.5847,66.5934,42603.0
2018-01-25 15:00:00,76.61,76.62,76.58,76.61,21075.0,66.5934,66.6021,66.5674,66.5934,21075.0
2018-01-25 15:05:00,76.61,76.65,76.61,76.64,6483.0,66.5934,66.6282,66.5934,66.6195,6483.0
2018-01-25 15:10:00,76.63,76.64,76.56,76.59,8297.0,66.6108,66.6195,66.55,66.576,8297.0
2018-01-25 15:15:00,76.6,76.7,76.6,76.67,19410.0,66.5847,66.6717,66.5847,66.6456,19410.0
2018-01-25 15:20:00,76.69,76.71,76.68,76.71,6964.0,66.663,66.6804,66.6543,66.6804,6964.0
2018-01-25 15:25:00,76.71,76.73,76.69,76.7,3812.0,66.6804,66.6977,66.663,66.6717,3812.0
2018-01-25 15:30:00,76.69,76.7,76.65,76.67,21734.0,66.663,66.6717,66.6282,66.6456,21734.0
2018-01-25 15:35:00,76.67,76.67,76.63,76.66,15852.0,66.6456,66.6456,66.6108,66.6369,15852.0
2018-01-25 15:40:00,76.66,76.71,76.64,76.68,12152.0,66.6369,66.6804,66.6195,66.6543,12152.0
2018-01-25 15:45:00,76.68,76.72,76.67,76.69,32644.0,66.6543,66.6891,66.6456,66.663,32644.0
2018-01-25 15:50:00,76.7,76.73,76.68,76.69,41729.0,66.6717,66.6977,66.6543,66.663,41729.0
2018-01-25 15:55:00,76.68,76.72,76.68,76.71,64005.0,66.6543,66.6891,66.6543,66.6804,64005.0
2018-01-26 09:30:00,77.05,77.05,76.95,76.98,313189.0,66.9759,66.9759,66.889,66.9151,313189.0
2018-01-26 09:35:00,76.98,77.02,76.97,77.02,34686.0,66.9151,66.9498,66.9064,66.9498,34686.0
2018-01-26 09:40:00,77.02,77.05,77.01,77.03,25162.0,66.9498,66.9759,66.9411,66.9585,25162.0
2018-01-26 09:45:00,77.03,77.06,77.01,77.05,18469.0,66.9585,66.9846,66.9411,66.9759,18469.0
2018-01-26 09:50:00,77.05,77.1,77.05,77.09,10773.0,66.9759,67.0194,66.9759,67.0107,10773.0
2018-01-26 09:55:00,77.11,77.14,77.1,77.11,5084.0,67.0281,67.0541,67.0194,67.0281,5084.0
2018-01-26 10:00:00,77.11,77.14,77.09,77.11,10238.0,67.0281,67.0541,67.0107,67.0281,10238.0
2018-01-26 10:05:00,77.1,77.13,77.09,77.13,7500.0,67.0194,67.0454,67.0107,67.0454,7500.0
2018-01-26 10:10:00,77.14,77.14,77.07,77.08,24846.0,67.0541,67.0541,66.9933,67.002,24846.0
2018-01-26 10:15:00,77.07,77.07,77.01,77.06,23061.0,66.9933,66.9933,66.9411,66.9846,23061.0
2018-01-26 10:20:00,77.06,77.07,77.01,77.01,5254.0,66.9846,66.9933,66.9411,66.9411,5254.0
2018-01-26 10:25:00,77.01,77.05,77.01,77.02,5400.0,66.9411,66.9759,66.9411,66.9498,5400.0
2018-01-26 10:30:00,77.02,77.06,77.02,77.05,8643.0,66.9498,66.9846,66.9498,66.9759,8643.0
2018-01-26 10:35:00,77.05,77.13,77.05,77.12,6173.0,66.9759,67.0454,66.9759,67.0368,6173.0
2018-01-26 10:40:00,77.13,77.18,77.13,77.15,8134.0,67.0454,67.0889,67.0454,67.0628,8134.0
2018-01-26 10:45:00,77.15,77.16,77.11,77.11,4501.0,67.0628,67.0715,67.0281,67.0281,4501.0
2018-01-26 10:50:00,77.12,77.16,77.12,77.15,4388.0,67.0368,67.0715,67.0368,67.0628,4388.0
2018-01-26 10:55:00,77.15,77.15,77.11,77.11,7258.0,67.0628,67.0628,67.0281,67.0281,7258.0
2018-01-26 11:00:00,77.11,77.12,77.09,77.09,3775.0,67.0281,67.0368,67.0107,67.0107,3775.0
2018-01-26 11:05:00,77.09,77.13,77.08,77.13,7878.0,67.0107,67.0454,67.002,67.0454,7878.0
2018-01-26 11:10:00,77.13,77.13,77.11,77.12,16932.0,67.0454,67.0454,67.0281,67.0368,16932.0
2018-01-26 11:15:00,77.13,77.16,77.11,77.15,5021.0,67.0454,67.0715,67.0281,67.0628,5021.0
2018-01-26 11:20:00,77.15,77.17,77.14,77.17,4040.0,67.0628,67.0802,67.0541,67.0802,4040.0
2018-01-26 11:25:00,77.16,77.16,77.13,77.16,12643.0,67.0715,67.0715,67.0454,67.0715,12643.0
2018-01-26 11:30:00,77.16,77.2,77.16,77.2,3737.0,67.0715,67.1063,67.0715,67.1063,3737.0
2018-01-26 11:35:00,77.19,77.19,77.15,77.15,7047.0,67.0976,67.0976,67.0628,67.0628,7047.0
2018-01-26 11:40:00,77.15,77.17,77.13,77.17,6175.0,67.0628,67.0802,67.0454,67.0802,6175.0
2018-01-26 11:45:00,77.17,77.18,77.16,77.17,24835.0,67.0802,67.0889,67.0715,67.0802,24835.0
2018-01-26 11:50:00,77.16,77.16,77.13,77.13,21521.0,67.0715,67.0715,67.0454,67.0454,21521.0
2018-01-26 11:55:00,77.15,77.16,77.13,77.16,10061.0,67.0628,67.0715,67.0454,67.0715,10061.0
2018-01-26 12:00:00,77.16,77.16,77.14,77.16,3668.0,67.0715,67.0715,67.0541,67.0715,3668.0
2018-01-26 12:05:00,77.17,77.17,77.13,77.15,8541.0,67.0802,67.0802,67.0454,67.0628,8541.0
2018-01-26 12:10:00,77.15,77.16,77.14,77.15,11512.0,67.0628,67.0715,67.0541,67.0628,11512.0
2018-01-26 12:15:00,77.14,77.18,77.14,77.17,4011.0,67.0541,67.0889,67.0541,67.0802,4011.0
2018-01-26 12:20:00,77.17,77.2,77.17,77.2,5035.0,67.0802,67.1063,67.0802,67.1063,5035.0
2018-01-26 12:25:00,77.19,77.2,77.18,77.19,8366.0,67.0976,67.1063,67.0889,67.0976,8366.0
2018-01-26 12:30:00,77.19,77.21,77.18,77.2,11693.0,67.0976,67.115,67.0889,67.1063,11693.0
2018-01-26 12:35:00,77.2,77.2,77.19,77.19,6562.0,67.1063,67.1063,67.0976,67.0976,6562.0
2018-01-26 12:40:00,77.2,77.2,77.17,77.19,3496.0,67.1063,67.1063,67.0802,67.0976,3496.0
2018-01-26 12:45:00,77.2,77.24,77.2,77.24,5600.0,67.1063,67.1411,67.1063,67.1411,5600.0
2018-01-26 12:50:00,77.23,77.26,77.23,77.26,11457.0,67.1324,67.1584,67.1324,67.1584,11457.0
2018-01-26 12:55:00,77.27,77.27,77.25,77.26,6135.0,67.1671,67.1671,67.1498,67.1584,6135.0
2018-01-26 13:00:00,77.26,77.27,77.25,77.26,3850.0,67.1584,67.1671,67.1498,67.1584,3850.0
2018-01-26 13:05:00,77.27,77.27,77.25,77.25,2270.0,67.1671,67.1671,67.1498,67.1498,2270.0
2018-01-26 13:10:00,77.25,77.28,77.25,77.27,5106.0,67.1498,67.1758,67.1498,67.1671,5106.0
2018-01-26 13:15:00,77.28,77.3,77.28,77.28,9160.0,67.1758,67.1932,67.1758,67.1758,9160.0
2018-01-26 13:20:00,77.28,77.33,77.28,77.3,4548.0,67.1758,67.2193,67.1758,67.1932,4548.0
2018-01-26 13:25:00,77.29,77.29,77.28,77.28,4522.0,67.1845,67.1845,67.1758,67.1758,4522.0
2018-01-26 13:30:00,77.29,77.3,77.27,77.3,5350.0,67.1845,67.1932,67.1671,67.1932,5350.0
2018-01-26 13:35:00,77.3,77.31,77.29,77.3,3579.0,67.1932,67.2019,67.1845,67.1932,3579.0
2018-01-26 13:40:00,77.29,77.31,77.29,77.3,4240.0,67.1845,67.2019,67.1845,67.1932,4240.0
2018-01-26 13:45:00,77.29,77.32,77.29,77.32,3448.0,67.1845,67.2106,67.1845,67.2106,3448.0
2018-01-26 13:50:00,77.32,77.35,77.32,77.33,15564.0,67.2106,67.2367,67.2106,67.2193,15564.0
2018-01-26 13:55:00,77.33,77.36,77.32,77.35,16714.0,67.2193,67.2454,67.2106,67.2367,16714.0
2018-01-26 14:00:00,77.35,77.35,77.33,77.35,7905.0,67.2367,67.2367,67.2193,67.2367,7905.0
2018-01-26 14:05:00,77.35,77.35,77.31,77.34,8465.0,67.2367,67.2367,67.2019,67.228,8465.0
2018-01-26 14:10:00,77.34,77.36,77.33,77.35,3000.0,67.228,67.2454,67.2193,67.2367,3000.0
2018-01-26 14:15:00,77.36,77.37,77.34,77.35,4677.0,67.2454,67.2541,67.228,67.2367,4677.0
2018-01-26 14:20:00,77.35,77.37,77.29,77.29,23200.0,67.2367,67.2541,67.1845,67.1845,23200.0
2018-01-26 14:25:00,77.29,77.3,77.26,77.28,6307.0,67.1845,67.1932,67.1584,67.1758,6307.0
2018-01-26 14:30:00,77.27,77.29,77.25,77.29,9070.0,67.1671,67.1845,67.1498,67.1845,9070.0
2018-01-26 14:35:00,77.28,77.32,77.28,77.32,4900.0,67.1758,67.2106,67.1758,67.2106,4900.0
2018-01-26 14:40:00,77.31,77.33,77.3,77.3,13986.0,67.2019,67.2193,67.1932,67.1932,13986.0
2018-01-26 14:45:00,77.3,77.33,77.3,77.32,5086.0,67.1932,67.2193,67.1932,67.2106,5086.0
2018-01-26 14:50:00,77.32,77.33,77.29,77.3,10420.0,67.2106,67.2193,67.1845,67.1932,10420.0
2018-01-26 14:55:00,77.31,77.32,77.3,77.31,2400.0,67.2019,67.2106,67.1932,67.2019,2400.0
2018-01-26 15:00:00,77.32,77.35,77.31,77.34,43940.0,67.2106,67.2367,67.2019,67.228,43940.0
2018-01-26 15:05:00,77.33,77.37,77.33,77.36,33392.0,67.2193,67.2541,67.2193,67.2454,33392.0
2018-01-26 15:10:00,77.37,77.39,77.36,77.39,18781.0,67.2541,67.2715,67.2454,67.2715,18781.0
2018-01-26 15:15:00,77.39,77.41,77.39,77.4,4855.0,67.2715,67.2888,67.2715,67.2801,4855.0
2018-01-26 15:20:00,77.4,77.41,77.38,77.4,7295.0,67.2801,67.2888,67.2628,67.2801,7295.0
2018-01-26 15:25:00,77.39,77.4,77.37,77.38,23319.0,67.2715,67.2801,67.2541,67.2628,23319.0
2018-01-26 15:30:00,77.39,77.39,77.37,77.39,27306.0,67.2715,67.2715,67.2541,67.2715,27306.0
2018-01-26 15:35:00,77.4,77.44,77.39,77.44,33761.0,67.2801,67.3149,67.2715,67.3149,33761.0
2018-01-26 15:40:00,77.44,77.46,77.43,77.46,11006.0,67.3149,67.3323,67.3062,67.3323,11006.0
2018-01-26 15:45:00,77.46,77.46,77.42,77.44,8264.0,67.3323,67.3323,67.2975,67.3149,8264.0
2018-01-26 15:50:00,77.43,77.48,77.43,77.47,6992.0,67.3062,67.3497,67.3062,67.341,6992.0
2018-01-26 15:55:00,77.47,77.53,77.44,77.52,49713.0,67.341,67.3931,67.3149,67.3845,49713.0
2018-01-29 09:30:00,77.12,77.14,77.06,77.09,25117.0,67.0368,67.0541,66.9846,67.0107,25117.0
2018-01-29 09:35:00,77.09,77.17,77.07,77.17,31348.0,67.0107,67.0802,66.9933,67.0802,31348.0
2018-01-29 09:40:00,77.16,77.19,77.15,77.18,23943.0,67.0715,67.0976,67.0628,67.0889,23943.0
2018-01-29 09:45:00,77.19,77.2,77.16,77.16,13232.0,67.0976,67.1063,67.0715,67.0715,13232.0
2018-01-29 09:50:00,77.17,77.19,77.11,77.16,28331.0,67.0802,67.0976,67.0281,67.0715,28331.0
2018-01-29 09:55:00,77.16,77.19,77.15,77.17,4025.0,67.0715,67.0976,67.0628,67.0802,4025.0
2018-01-29 10:00:00,77.17,77.18,77.07,77.09,21534.0,67.0802,67.0889,66.9933,67.0107,21534.0
2018-01-29 10:05:00,77.1,77.11,77.06,77.11,11880.0,67.0194,67.0281,66.9846,67.0281,11880.0
2018-01-29 10:10:00,77.11,77.15,77.11,77.13,81304.0,67.0281,67.0628,67.0281,67.0454,81304.0
2018-01-29 10:15:00,77.13,77.13,77.05,77.08,24492.0,67.0454,67.0454,66.9759,67.002,24492.0
2018-01-29 10:20:00,77.06,77.11,77.05,77.11,12900.0,66.9846,67.0281,66.9759,67.0281,12900.0
2018-01-29 10:25:00,77.12,77.15,77.1,77.14,66105.0,67.0368,67.0628,67.0194,67.0541,66105.0
2018-01-29 10:30:00,77.15,77.15,77.11,77.11,6870.0,67.0628,67.0628,67.0281,67.0281,6870.0
2018-01-29 10:35:00,77.1,77.1,77.01,77.04,21913.0,67.0194,67.0194,66.9411,66.9672,21913.0
2018-01-29 10:40:00,77.04,77.04,76.93,76.96,13606.0,66.9672,66.9672,66.8716,66.8977,13606.0
2018-01-29 10:45:00,76.96,76.99,76.94,76.99,9023.0,66.8977,66.9238,66.8803,66.9238,9023.0
2018-01-29 10:50:00,77.0,77.0,76.97,76.98,5190.0,66.9324,66.9324,66.9064,66.9151,5190.0
2018-01-29 10:55:00,76.97,77.01,76.97,76.97,17928.0,66.9064,66.9411,66.9064,66.9064,17928.0
2018-01-29 11:00:00,76.97,76.98,76.91,76.92,8900.0,66.9064,66.9151,66.8542,66.8629,8900.0
2018-01-29 11:05:00,76.93,76.96,76.89,76.91,9805.0,66.8716,66.8977,66.8368,66.8542,9805.0
2018-01-29 11:10:00,76.91,76.93,76.86,76.93,16659.0,66.8542,66.8716,66.8107,66.8716,16659.0
2018-01-29 11:15:00,76.92,76.94,76.91,76.92,18028.0,66.8629,66.8803,66.8542,66.8629,18028.0
2018-01-29 11:20:00,76.9,77.0,76.9,76.98,17676.0,66.8455,66.9324,66.8455,66.9151,17676.0
2018-01-29 11:25:00,76.97,76.98,76.91,76.96,5376.0,66.9064,66.9151,66.8542,66.8977,5376.0
2018-01-29 11:30:00,76.96,76.99,76.95,76.99,5008.0,66.8977,66.9238,66.889,66.9238,5008.0
2018-01-29 11:35:00,76.99,77.0,76.98,76.98,10400.0,66.9238,66.9324,66.9151,66.9151,10400.0
2018-01-29 11:40:00,76.98,77.04,76.93,77.03,11714.0,66.9151,66.9672,66.8716,66.9585,11714.0
2018-01-29 11:45:00,77.04,77.06,77.0,77.0,9318.0,66.9672,66.9846,66.9324,66.9324,9318.0
2018-01-29 11:50:00,77.02,77.04,77.02,77.02,30571.0,66.9498,66.9672,66.9498,66.9498,30571.0
2018-01-29 11:55:00,77.01,77.02,76.98,76.98,85708.0,66.9411,66.9498,66.9151,66.9151,85708.0
2018-01-29 12:00:00,76.98,76.98,76.93,76.94,67244.0,66.9151,66.9151,66.8716,66.8803,67244.0
2018-01-29 12:05:00,76.95,77.01,76.95,76.99,7755.0,66.889,66.9411,66.889,66.9238,7755.0
2018-01-29 12:10:00,76.98,77.02,76.96,77.01,73347.0,66.9151,66.9498,66.8977,66.9411,73347.0
2018-01-29 12:15:00,77.03,77.05,77.01,77.05,6000.0,66.9585,66.9759,66.9411,66.9759,6000.0
2018-01-29 12:20:00,77.05,77.05,77.03,77.03,3900.0,66.9759,66.9759,66.9585,66.9585,3900.0
2018-01-29 12:25:00,77.05,77.05,77.0,77.05,7702.0,66.9759,66.9759,66.9324,66.9759,7702.0
2018-01-29 12:30:00,77.05,77.06,77.01,77.02,6328.0,66.9759,66.9846,66.9411,66.9498,6328.0
2018-01-29 12:35:00,77.02,77.04,77.01,77.03,4530.0,66.9498,66.9672,66.9411,66.9585,4530.0
2018-01-29 12:40:00,77.03,77.03,76.99,77.0,7466.0,66.9585,66.9585,66.9238,66.9324,7466.0
2018-01-29 12:45:00,77.02,77.03,77.0,77.02,10735.0,66.9498,66.9585,66.9324,66.9498,10735.0
2018-01-29 12:50:00,77.01,77.08,77.01,77.08,5144.0,66.9411,67.002,66.9411,67.002,5144.0
2018-01-29 12:55:00,77.07,77.12,77.07,77.11,3900.0,66.9933,67.0368,66.9933,67.0281,3900.0
2018-01-29 13:00:00,77.12,77.12,77.09,77.11,3578.0,67.0368,67.0368,67.0107,67.0281,3578.0
2018-01-29 13:05:00,77.11,77.13,77.1,77.12,2775.0,67.0281,67.0454,67.0194,67.0368,2775.0
2018-01-29 13:10:00,77.12,77.13,77.1,77.11,9240.0,67.0368,67.0454,67.0194,67.0281,9240.0
2018-01-29 13:15:00,77.12,77.14,77.1,77.12,33847.0,67.0368,67.0541,67.0194,67.0368,33847.0
2018-01-29 13:20:00,77.11,77.11,77.09,77.1,4153.0,67.0281,67.0281,67.0107,67.0194,4153.0
2018-01-29 13:25:00,77.09,77.11,77.09,77.11,1724.0,67.0107,67.0281,67.0107,67.0281,1724.0
2018-01-29 13:30:00,77.11,77.11,77.07,77.07,2178.0,67.0281,67.0281,66.9933,66.9933,2178.0
2018-01-29 13:35:00,77.08,77.09,77.07,77.08,3638.0,67.002,67.0107,66.9933,67.002,3638.0
2018-01-29 13:40:00,77.08,77.09,77.07,77.07,3690.0,67.002,67.0107,66.9933,66.9933,3690.0
2018-01-29 13:45:00,77.08,77.09,77.07,77.07,7884.0,67.002,67.0107,66.9933,66.9933,7884.0
2018-01-29 13:50:00,77.07,77.09,77.05,77.05,67483.0,66.9933,67.0107,66.9759,66.9759,67483.0
2018-01-29 13:55:00,77.07,77.09,77.07,77.07,2300.0,66.9933,67.0107,66.9933,66.9933,2300.0
2018-01-29 14:00:00,77.08,77.12,77.08,77.08,39717.0,67.002,67.0368,67.002,67.002,39717.0
2018-01-29 14:05:00,77.07,77.1,77.07,77.09,17547.0,66.9933,67.0194,66.9933,67.0107,17547.0
2018-01-29 14:10:00,77.08,77.12,77.06,77.12,8540.0,67.002,67.0368,66.9846,67.0368,8540.0
2018-01-29 14:15:00,77.14,77.14,77.09,77.1,20729.0,67.0541,67.0541,67.0107,67.0194,20729.0
2018-01-29 14:20:00,77.09,77.11,77.08,77.08,4747.0,67.0107,67.0281,67.002,67.002,4747.0
2018-01-29 14:25:00,77.08,77.09,77.05,77.07,99054.0,67.002,67.0107,66.9759,66.9933,99054.0
2018-01-29 14:30:00,77.08,77.08,77.04,77.05,6082.0,67.002,67.002,66.9672,66.9759,6082.0
2018-01-29 14:35:00,77.05,77.07,77.03,77.03,3816.0,66.9759,66.9933,66.9585,66.9585,3816.0
2018-01-29 14:40:00,77.02,77.05,77.0,77.03,8529.0,66.9498,66.9759,66.9324,66.9585,8529.0
2018-01-29 14:45:00,77.04,77.07,77.03,77.06,13590.0,66.9672,66.9933,66.9585,66.9846,13590.0
2018-01-29 14:50:00,77.05,77.06,77.04,77.04,1500.0,66.9759,66.9846,66.9672,66.9672,1500.0
2018-01-29 14:55:00,77.05,77.08,77.05,77.06,1999.0,66.9759,67.002,66.9759,66.9846,1999.0
2018-01-29 15:00:00,77.07,77.08,77.05,77.08,5535.0,66.9933,67.002,66.9759,67.002,5535.0
2018-01-29 15:05:00,77.07,77.08,77.05,77.07,4356.0,66.9933,67.002,66.9759,66.9933,4356.0
2018-01-29 15:10:00,77.08,77.09,77.06,77.07,4190.0,67.002,67.0107,66.9846,66.9933,4190.0
2018-01-29 15:15:00,77.08,77.09,77.07,77.09,1000.0,67.002,67.0107,66.9933,67.0107,1000.0
2018-01-29 15:20:00,77.08,77.08,77.0,77.02,29292.0,67.002,67.002,66.9324,66.9498,29292.0
2018-01-29 15:25:00,77.01,77.01,76.97,76.97,7641.0,66.9411,66.9411,66.9064,66.9064,7641.0
2018-01-29 15:30:00,76.96,76.99,76.96,76.99,6794.0,66.8977,66.9238,66.8977,66.9238,6794.0
2018-01-29 15:35:00,76.99,76.99,76.93,76.94,16209.0,66.9238,66.9238,66.8716,66.8803,16209.0
2018-01-29 15:40:00,76.94,76.94,76.87,76.91,9923.0,66.8803,66.8803,66.8194,66.8542,9923.0
2018-01-29 15:45:00,76.9,76.9,76.82,76.83,59330.0,66.8455,66.8455,66.776,66.7847,59330.0
2018-01-29 15:50:00,76.83,76.95,76.83,76.93,45738.0,66.7847,66.889,66.7847,66.8716,45738.0
2018-01-29 15:55:00,76.95,76.99,76.87,76.87,59567.0,66.889,66.9238,66.8194,66.8194,59567.0
2018-01-30 09:30:00,76.42,76.45,76.31,76.43,225192.0,66.4283,66.4544,66.3327,66.437,225192.0
2018-01-30 09:35:00,76.45,76.51,76.41,76.41,113321.0,66.4544,66.5065,66.4196,66.4196,113321.0
2018-01-30 09:40:00,76.41,76.41,76.31,76.32,99080.0,66.4196,66.4196,66.3327,66.3414,99080.0
2018-01-30 09:45:00,76.31,76.32,76.24,76.24,106215.0,66.3327,66.3414,66.2718,66.2718,106215.0
2018-01-30 09:50:00,76.24,76.28,76.2,76.25,131593.0,66.2718,66.3066,66.237,66.2805,131593.0
2018-01-30 09:55:00,76.26,76.28,76.19,76.2,117115.0,66.2892,66.3066,66.2283,66.237,117115.0
2018-01-30 10:00:00,76.19,76.23,76.13,76.15,73128.0,66.2283,66.2631,66.1762,66.1936,73128.0
2018-01-30 10:05:00,76.15,76.15,76.04,76.08,29727.0,66.1936,66.1936,66.098,66.1327,29727.0
2018-01-30 10:10:00,76.09,76.13,76.06,76.13,25598.0,66.1414,66.1762,66.1153,66.1762,25598.0
2018-01-30 10:15:00,76.13,76.14,76.09,76.09,21838.0,66.1762,66.1849,66.1414,66.1414,21838.0
2018-01-30 10:20:00,76.08,76.18,76.05,76.15,33699.0,66.1327,66.2197,66.1067,66.1936,33699.0
2018-01-30 10:25:00,76.17,76.24,76.16,76.24,17998.0,66.211,66.2718,66.2023,66.2718,17998.0
2018-01-30 10:30:00,76.24,76.32,76.24,76.3,66481.0,66.2718,66.3414,66.2718,66.324,66481.0
2018-01-30 10:35:00,76.31,76.32,76.26,76.32,8809.0,66.3327,66.3414,66.2892,66.3414,8809.0
2018-01-30 10:40:00,76.3,76.3,76.22,76.22,10827.0,66.324,66.324,66.2544,66.2544,10827.0
2018-01-30 10:45:00,76.22,76.23,76.18,76.19,18357.0,66.2544,66.2631,66.2197,66.2283,18357.0
2018-01-30 10:50:00,76.19,76.24,76.17,76.24,10390.0,66.2283,66.2718,66.211,66.2718,10390.0
2018-01-30 10:55:00,76.23,76.34,76.21,76.31,34822.0,66.2631,66.3587,66.2457,66.3327,34822.0
2018-01-30 11:00:00,76.31,76.36,76.26,76.27,17440.0,66.3327,66.3761,66.2892,66.2979,17440.0
2018-01-30 11:05:00,76.28,76.33,76.24,76.33,13750.0,66.3066,66.35,66.2718,66.35,13750.0
2018-01-30 11:10:00,76.33,76.35,76.27,76.33,11812.0,66.35,66.3674,66.2979,66.35,11812.0
2018-01-30 11:15:00,76.33,76.35,76.28,76.31,20759.0,66.35,66.3674,66.3066,66.3327,20759.0
2018-01-30 11:20:00,76.31,76.32,76.22,76.24,13638.0,66.3327,66.3414,66.2544,66.2718,13638.0
2018-01-30 11:25:00,76.23,76.25,76.19,76.21,107725.0,66.2631,66.2805,66.2283,66.2457,107725.0
2018-01-30 11:30:00,76.21,76.22,76.14,76.17,32626.0,66.2457,66.2544,66.1849,66.211,32626.0
2018-01-30 11:35:00,76.17,76.23,76.17,76.17,19180.0,66.211,66.2631,66.211,66.211,19180.0
2018-01-30 11:40:00,76.18,76.29,76.18,76.27,19163.0,66.2197,66.3153,66.2197,66.2979,19163.0
2018-01-30 11:45:00,76.27,76.3,76.22,76.22,10533.0,66.2979,66.324,66.2544,66.2544,10533.0
2018-01-30 11:50:00,76.21,76.24,76.18,76.2,12213.0,66.2457,66.2718,66.2197,66.237,12213.0
2018-01-30 11:55:00,76.2,76.21,76.13,76.14,15305.0,66.237,66.2457,66.1762,66.1849,15305.0
2018-01-30 12:00:00,76.14,76.18,76.14,76.16,20263.0,66.1849,66.2197,66.1849,66.2023,20263.0
2018-01-30 12:05:00,76.15,76.19,76.12,76.18,36500.0,66.1936,66.2283,66.1675,66.2197,36500.0
2018-01-30 12:10:00,76.18,76.21,76.16,76.19,10460.0,66.2197,66.2457,66.2023,66.2283,10460.0
2018-01-30 12:15:00,76.19,76.2,76.15,76.2,14674.0,66.2283,66.237,66.1936,66.237,14674.0
2018-01-30 12:20:00,76.19,76.21,76.19,76.2,7000.0,66.2283,66.2457,66.2283,66.237,7000.0
2018-01-30 12:25:00,76.2,76.2,76.14,76.14,9710.0,66.237,66.237,66.1849,66.1849,9710.0
2018-01-30 12:30:00,76.14,76.17,76.12,76.17,18858.0,66.1849,66.211,66.1675,66.211,18858.0
2018-01-30 12:35:00,76.18,76.18,76.14,76.14,6973.0,66.2197,66.2197,66.1849,66.1849,6973.0
2018-01-30 12:40:00,76.14,76.19,76.12,76.14,32364.0,66.1849,66.2283,66.1675,66.1849,32364.0
2018-01-30 12:45:00,76.13,76.14,76.09,76.1,9350.0,66.1762,66.1849,66.1414,66.1501,9350.0
2018-01-30 12:50:00,76.1,76.15,76.1,76.12,18580.0,66.1501,66.1936,66.1501,66.1675,18580.0
2018-01-30 12:55:00,76.13,76.15,76.11,76.14,9768.0,66.1762,66.1936,66.1588,66.1849,9768.0
2018-01-30 13:00:00,76.14,76.14,76.07,76.07,8073.0,66.1849,66.1849,66.124,66.124,8073.0
2018-01-30 13:05:00,76.06,76.06,76.02,76.06,22512.0,66.1153,66.1153,66.0806,66.1153,22512.0
2018-01-30 13:10:00,76.06,76.09,76.06,76.06,9355.0,66.1153,66.1414,66.1153,66.1153,9355.0
2018-01-30 13:15:00,76.06,76.11,76.04,76.07,10646.0,66.1153,66.1588,66.098,66.124,10646.0
2018-01-30 13:20:00,76.07,76.09,76.01,76.03,7184.0,66.124,66.1414,66.0719,66.0893,7184.0
2018-01-30 13:25:00,76.03,76.07,76.03,76.04,14432.0,66.0893,66.124,66.0893,66.098,14432.0
2018-01-30 13:30:00,76.04,76.08,76.03,76.08,8077.0,66.098,66.1327,66.0893,66.1327,8077.0
2018-01-30 13:35:00,76.08,76.14,76.07,76.13,8873.0,66.1327,66.1849,66.124,66.1762,8873.0
2018-01-30 13:40:00,76.14,76.15,76.12,76.14,7230.0,66.1849,66.1936,66.1675,66.1849,7230.0
2018-01-30 13:45:00,76.14,76.17,76.14,76.17,13679.0,66.1849,66.211,66.1849,66.211,13679.0
2018-01-30 13:50:00,76.17,76.2,76.17,76.19,12156.0,66.211,66.237,66.211,66.2283,12156.0
2018-01-30 13:55:00,76.2,76.23,76.19,76.2,9046.0,66.237,66.2631,66.2283,66.237,9046.0
2018-01-30 14:00:00,76.2,76.22,76.2,76.21,7400.0,66.237,66.2544,66.237,66.2457,7400.0
2018-01-30 14:05:00,76.23,76.24,76.19,76.2,6578.0,66.2631,66.2718,66.2283,66.237,6578.0
2018-01-30 14:10:00,76.2,76.27,76.19,76.25,10922.0,66.237,66.2979,66.2283,66.2805,10922.0
2018-01-30 14:15:00,76.24,76.26,76.21,76.23,9935.0,66.2718,66.2892,66.2457,66.2631,9935.0
2018-01-30 14:20:00,76.22,76.23,76.19,76.2,8026.0,66.2544,66.2631,66.2283,66.237,8026.0
2018-01-30 14:25:00,76.2,76.23,76.18,76.2,6169.0,66.237,66.2631,66.2197,66.237,6169.0
2018-01-30 14:30:00,76.21,76.21,76.12,76.13,19908.0,66.2457,66.2457,66.1675,66.1762,19908.0
2018-01-30 14:35:00,76.13,76.16,76.12,76.14,41203.0,66.1762,66.2023,66.1675,66.1849,41203.0
2018-01-30 14:40:00,76.15,76.15,76.1,76.14,13300.0,66.1936,66.1936,66.1501,66.1849,13300.0
2018-01-30 14:45:00,76.13,76.14,76.11,76.14,8310.0,66.1762,66.1849,66.1588,66.1849,8310.0
2018-01-30 14:50:00,76.12,76.15,76.08,76.15,10871.0,66.1675,66.1936,66.1327,66.1936,10871.0
2018-01-30 14:55:00,76.15,76.16,76.12,76.12,9879.0,66.1936,66.2023,66.1675,66.1675,9879.0
2018-01-30 15:00:00,76.12,76.17,76.11,76.16,11964.0,66.1675,66.211,66.1588,66.2023,11964.0
2018-01-30 15:05:00,76.15,76.16,76.12,76.16,13841.0,66.1936,66.2023,66.1675,66.2023,13841.0
2018-01-30 15:10:00,76.15,76.21,76.15,76.2,19538.0,66.1936,66.2457,66.1936,66.237,19538.0
2018-01-30 15:15:00,76.21,76.23,76.19,76.21,9495.0,66.2457,66.2631,66.2283,66.2457,9495.0
2018-01-30 15:20:00,76.21,76.24,76.17,76.19,63803.0,66.2457,66.2718,66.211,66.2283,63803.0
2018-01-30 15:25:00,76.18,76.22,76.18,76.22,15108.0,66.2197,66.2544,66.2197,66.2544,15108.0
2018-01-30 15:30:00,76.22,76.24,76.19,76.22,16057.0,66.2544,66.2718,66.2283,66.2544,16057.0
2018-01-30 15:35:00,76.23,76.29,76.23,76.26,21443.0,66.2631,66.3153,66.2631,66.2892,21443.0
2018-01-30 15:40:00,76.25,76.27,76.22,76.23,12819.0,66.2805,66.2979,66.2544,66.2631,12819.0
2018-01-30 15:45:00,76.23,76.28,76.23,76.23,25589.0,66.2631,66.3066,66.2631,66.2631,25589.0
2018-01-30 15:50:00,76.22,76.24,76.2,76.21,19648.0,66.2544,66.2718,66.237,66.2457,19648.0
2018-01-30 15:55:00,76.22,76.23,76.1,76.1,107677.0,66.2544,66.2631,66.1501,66.1501,107677.0
2018-01-31 09:30:00,76.5,76.53,76.43,76.53,85153.0,66.4978,66.5239,66.437,66.5239,85153.0
2018-01-31 09:35:00,76.53,76.56,76.52,76.54,19554.0,66.5239,66.55,66.5152,66.5326,19554.0
2018-01-31 09:40:00,76.53,76.54,76.49,76.52,8946.0,66.5239,66.5326,66.4891,66.5152,8946.0
2018-01-31 09:45:00,76.52,76.53,76.44,76.45,17739.0,66.5152,66.5239,66.4457,66.4544,17739.0
2018-01-31 09:50:00,76.46,76.46,76.44,76.45,10154.0,66.463,66.463,66.4457,66.4544,10154.0
2018-01-31 09:55:00,76.47,76.49,76.45,76.45,2120.0,66.4717,66.4891,66.4544,66.4544,2120.0
2018-01-31 10:00:00,76.45,76.45,76.38,76.4,5311.0,66.4544,66.4544,66.3935,66.4109,5311.0
2018-01-31 10:05:00,76.39,76.45,76.38,76.41,56152.0,66.4022,66.4544,66.3935,66.4196,56152.0
2018-01-31 10:10:00,76.41,76.47,76.39,76.47,8711.0,66.4196,66.4717,66.4022,66.4717,8711.0
2018-01-31 10:15:00,76.47,76.5,76.46,76.5,8460.0,66.4717,66.4978,66.463,66.4978,8460.0
2018-01-31 10:20:00,76.49,76.52,76.48,76.51,9760.0,66.4891,66.5152,66.4804,66.5065,9760.0
2018-01-31 10:25:00,76.5,76.5,76.42,76.43,25052.0,66.4978,66.4978,66.4283,66.437,25052.0
2018-01-31 10:30:00,76.43,76.43,76.4,76.43,4817.0,66.437,66.437,66.4109,66.437,4817.0
2018-01-31 10:35:00,76.45,76.46,76.43,76.43,6426.0,66.4544,66.463,66.437,66.437,6426.0
2018-01-31 10:40:00,76.43,76.43,76.31,76.32,8525.0,66.437,66.437,66.3327,66.3414,8525.0
2018-01-31 10:45:00,76.31,76.36,76.3,76.35,227429.0,66.3327,66.3761,66.324,66.3674,227429.0
2018-01-31 10:50:00,76.36,76.37,76.3,76.32,28668.0,66.3761,66.3848,66.324,66.3414,28668.0
2018-01-31 10:55:00,76.32,76.33,76.24,76.29,22414.0,66.3414,66.35,66.2718,66.3153,22414.0
2018-01-31 11:00:00,76.3,76.31,76.26,76.28,6900.0,66.324,66.3327,66.2892,66.3066,6900.0
2018-01-31 11:05:00,76.3,76.3,76.26,76.26,6597.0,66.324,66.324,66.2892,66.2892,6597.0
2018-01-31 11:10:00,76.26,76.29,76.22,76.27,27153.0,66.2892,66.3153,66.2544,66.2979,27153.0
2018-01-31 11:15:00,76.27,76.27,76.24,76.24,4922.0,66.2979,66.2979,66.2718,66.2718,4922.0
2018-01-31 11:20:00,76.23,76.25,76.21,76.23,23966.0,66.2631,66.2805,66.2457,66.2631,23966.0
2018-01-31 11:25:00,76.24,76.29,76.19,76.19,11876.0,66.2718,66.3153,66.2283,66.2283,11876.0
2018-01-31 11:30:00,76.19,76.26,76.18,76.26,9317.0,66.2283,66.2892,66.2197,66.2892,9317.0
2018-01-31 11:35:00,76.26,76.28,76.25,76.28,7852.0,66.2892,66.3066,66.2805,66.3066,7852.0
2018-01-31 11:40:00,76.28,76.28,76.23,76.24,67357.0,66.3066,66.3066,66.2631,66.2718,67357.0
2018-01-31 11:45:00,76.23,76.25,76.22,76.23,28729.0,66.2631,66.2805,66.2544,66.2631,28729.0
2018-01-31 11:50:00,76.22,76.22,76.18,76.19,10611.0,66.2544,66.2544,66.2197,66.2283,10611.0
2018-01-31 11:55:00,76.19,76.22,76.18,76.19,7081.0,66.2283,66.2544,66.2197,66.2283,7081.0
2018-01-31 12:00:00,76.2,76.25,76.18,76.25,16820.0,66.237,66.2805,66.2197,66.2805,16820.0
2018-01-31 12:05:00,76.25,76.26,76.23,76.25,156673.0,66.2805,66.2892,66.2631,66.2805,156673.0
2018-01-31 12:10:00,76.25,76.25,76.22,76.23,40747.0,66.2805,66.2805,66.2544,66.2631,40747.0
2018-01-31 12:15:00,76.23,76.23,76.2,76.22,6135.0,66.2631,66.2631,66.237,66.2544,6135.0
2018-01-31 12:20:00,76.23,76.29,76.23,76.29,6000.0,66.2631,66.3153,66.2631,66.3153,6000.0
2018-01-31 12:25:00,76.28,76.29,76.27,76.27,4944.0,66.3066,66.3153,66.2979,66.2979,4944.0
2018-01-31 12:30:00,76.27,76.31,76.26,76.31,6400.0,66.2979,66.3327,66.2892,66.3327,6400.0
2018-01-31 12:35:00,76.3,76.31,76.28,76.28,9371.0,66.324,66.3327,66.3066,66.3066,9371.0
2018-01-31 12:40:00,76.29,76.29,76.23,76.26,12174.0,66.3153,66.3153,66.2631,66.2892,12174.0
2018-01-31 12:45:00,76.26,76.27,76.23,76.23,8844.0,66.2892,66.2979,66.2631,66.2631,8844.0
2018-01-31 12:50:00,76.23,76.24,76.21,76.23,7000.0,66.2631,66.2718,66.2457,66.2631,7000.0
2018-01-31 12:55:00,76.22,76.24,76.2,76.24,19070.0,66.2544,66.2718,66.237,66.2718,19070.0
2018-01-31 13:00:00,76.23,76.27,76.23,76.23,14725.0,66.2631,66.2979,66.2631,66.2631,14725.0
2018-01-31 13:05:00,76.23,76.27,76.22,76.24,7560.0,66.2631,66.2979,66.2544,66.2718,7560.0
2018-01-31 13:10:00,76.23,76.27,76.23,76.27,5511.0,66.2631,66.2979,66.2631,66.2979,5511.0
2018-01-31 13:15:00,76.26,76.27,76.23,76.26,8719.0,66.2892,66.2979,66.2631,66.2892,8719.0
2018-01-31 13:20:00,76.26,76.32,76.25,76.32,6681.0,66.2892,66.3414,66.2805,66.3414,6681.0
2018-01-31 13:25:00,76.31,76.32,76.28,76.32,5293.0,66.3327,66.3414,66.3066,66.3414,5293.0
2018-01-31 13:30:00,76.32,76.34,76.31,76.34,5992.0,66.3414,66.3587,66.3327,66.3587,5992.0
2018-01-31 13:35:00,76.33,76.34,76.29,76.31,8579.0,66.35,66.3587,66.3153,66.3327,8579.0
2018-01-31 13:40:00,76.31,76.33,76.3,76.3,6664.0,66.3327,66.35,66.324,66.324,6664.0
2018-01-31 13:45:00,76.31,76.31,76.27,76.28,11725.0,66.3327,66.3327,66.2979,66.3066,11725.0
2018-01-31 13:50:00,76.29,76.29,76.27,76.29,9770.0,66.3153,66.3153,66.2979,66.3153,9770.0
2018-01-31 13:55:00,76.3,76.32,76.26,76.27,13383.0,66.324,66.3414,66.2892,66.2979,13383.0
2018-01-31 14:00:00,76.28,76.42,76.24,76.24,14432.0,66.3066,66.4283,66.2718,66.2718,14432.0
2018-01-31 14:05:00,76.23,76.3,76.22,76.29,13287.0,66.2631,66.324,66.2544,66.3153,13287.0
2018-01-31 14:10:00,76.28,76.3,76.18,76.19,29976.0,66.3066,66.324,66.2197,66.2283,29976.0
2018-01-31 14:15:00,76.18,76.22,76.18,76.21,31719.0,66.2197,66.2544,66.2197,66.2457,31719.0
2018-01-31 14:20:00,76.2,76.2,76.06,76.06,20392.0,66.237,66.237,66.1153,66.1153,20392.0
2018-01-31 14:25:00,76.07,76.12,76.07,76.1,11716.0,66.124,66.1675,66.124,66.1501,11716.0
2018-01-31 14:30:00,76.11,76.12,76.08,76.09,8920.0,66.1588,66.1675,66.1327,66.1414,8920.0
2018-01-31 14:35:00,76.08,76.11,76.03,76.08,12473.0,66.1327,66.1588,66.0893,66.1327,12473.0
2018-01-31 14:40:00,76.06,76.11,76.05,76.07,15541.0,66.1153,66.1588,66.1067,66.124,15541.0
2018-01-31 14:45:00,76.06,76.06,75.95,75.97,38358.0,66.1153,66.1153,66.0197,66.0371,38358.0
2018-01-31 14:50:00,75.96,75.99,75.91,75.99,16831.0,66.0284,66.0545,65.985,66.0545,16831.0
2018-01-31 14:55:00,75.99,76.06,75.99,76.05,19063.0,66.0545,66.1153,66.0545,66.1067,19063.0
2018-01-31 15:00:00,76.04,76.08,76.01,76.03,48888.0,66.098,66.1327,66.0719,66.0893,48888.0
2018-01-31 15:05:00,76.0,76.01,75.94,76.01,33442.0,66.0632,66.0719,66.011,66.0719,33442.0
2018-01-31 15:10:00,76.01,76.03,75.98,75.99,17705.0,66.0719,66.0893,66.0458,66.0545,17705.0
2018-01-31 15:15:00,75.98,76.02,75.96,76.01,10436.0,66.0458,66.0806,66.0284,66.0719,10436.0
2018-01-31 15:20:00,76.01,76.06,76.01,76.06,68002.0,66.0719,66.1153,66.0719,66.1153,68002.0
2018-01-31 15:25:00,76.06,76.1,76.05,76.1,53799.0,66.1153,66.1501,66.1067,66.1501,53799.0
2018-01-31 15:30:00,76.11,76.15,76.1,76.15,38567.0,66.1588,66.1936,66.1501,66.1936,38567.0
2018-01-31 15:35:00,76.14,76.2,76.12,76.2,21539.0,66.1849,66.237,66.1675,66.237,21539.0
2018-01-31 15:40:00,76.2,76.28,76.19,76.25,16851.0,66.237,66.3066,66.2283,66.2805,16851.0
2018-01-31 15:45:00,76.26,76.3,76.23,76.24,21812.0,66.2892,66.324,66.2631,66.2718,21812.0
2018-01-31 15:50:00,76.23,76.23,76.2,76.21,31136.0,66.2631,66.2631,66.237,66.2457,31136.0
2018-01-31 15:55:00,76.22,76.22,76.17,76.17,57429.0,66.2544,66.2544,66.211,66.211,57429.0
2018-02-01 09:30:00,75.96,76.0,75.91,75.98,65787.0,66.0284,66.0632,65.985,66.0458,65787.0
2018-02-01 09:35:00,75.98,76.06,75.98,76.01,103587.0,66.0458,66.1153,66.0458,66.0719,103587.0
2018-02-01 09:40:00,76.01,76.02,75.96,75.96,34583.0,66.0719,66.0806,66.0284,66.0284,34583.0
2018-02-01 09:45:00,75.96,76.01,75.94,75.98,74462.0,66.0284,66.0719,66.011,66.0458,74462.0
2018-02-01 09:50:00,75.99,76.08,75.97,76.07,18243.0,66.0545,66.1327,66.0371,66.124,18243.0
2018-02-01 09:55:00,76.07,76.15,76.07,76.08,34900.0,66.124,66.1936,66.124,66.1327,34900.0
2018-02-01 10:00:00,76.08,76.15,76.06,76.12,31577.0,66.1327,66.1936,66.1153,66.1675,31577.0
2018-02-01 10:05:00,76.13,76.16,76.09,76.13,33257.0,66.1762,66.2023,66.1414,66.1762,33257.0
2018-02-01 10:10:00,76.12,76.12,76.06,76.07,28273.0,66.1675,66.1675,66.1153,66.124,28273.0
2018-02-01 10:15:00,76.08,76.14,76.08,76.14,5685.0,66.1327,66.1849,66.1327,66.1849,5685.0
2018-02-01 10:20:00,76.12,76.15,76.11,76.14,20610.0,66.1675,66.1936,66.1588,66.1849,20610.0
2018-02-01 10:25:00,76.14,76.15,76.03,76.05,33241.0,66.1849,66.1936,66.0893,66.1067,33241.0
2018-02-01 10:30:00,76.05,76.05,76.0,76.04,18596.0,66.1067,66.1067,66.0632,66.098,18596.0
2018-02-01 10:35:00,76.03,76.12,76.03,76.12,14863.0,66.0893,66.1675,66.0893,66.1675,14863.0
2018-02-01 10:40:00,76.11,76.14,76.06,76.06,19117.0,66.1588,66.1849,66.1153,66.1153,19117.0
2018-02-01 10:45:00,76.05,76.12,76.05,76.11,19324.0,66.1067,66.1675,66.1067,66.1588,19324.0
2018-02-01 10:50:00,76.11,76.12,76.06,76.09,142062.0,66.1588,66.1675,66.1153,66.1414,142062.0
2018-02-01 10:55:00,76.11,76.12,76.06,76.09,14825.0,66.1588,66.1675,66.1153,66.1414,14825.0
2018-02-01 11:00:00,76.09,76.15,76.09,76.1,4993.0,66.1414,66.1936,66.1414,66.1501,4993.0
2018-02-01 11:05:00,76.09,76.11,76.06,76.09,18008.0,66.1414,66.1588,66.1153,66.1414,18008.0
2018-02-01 11:10:00,76.09,76.09,76.05,76.09,19286.0,66.1414,66.1414,66.1067,66.1414,19286.0
2018-02-01 11:15:00,76.1,76.14,76.09,76.11,8719.0,66.1501,66.1849,66.1414,66.1588,8719.0
2018-02-01 11:20:00,76.11,76.12,76.05,76.06,26375.0,66.1588,66.1675,66.1067,66.1153,26375.0
2018-02-01 11:25:00,76.07,76.07,76.02,76.02,29235.0,66.124,66.124,66.0806,66.0806,29235.0
2018-02-01 11:30:00,76.03,76.15,76.03,76.15,13000.0,66.0893,66.1936,66.0893,66.1936,13000.0
2018-02-01 11:35:00,76.17,76.23,76.14,76.21,19971.0,66.211,66.2631,66.1849,66.2457,19971.0
2018-02-01 11:40:00,76.21,76.29,76.21,76.28,9147.0,66.2457,66.3153,66.2457,66.3066,9147.0
2018-02-01 11:45:00,76.3,76.31,76.26,76.28,9071.0,66.324,66.3327,66.2892,66.3066,9071.0
2018-02-01 11:50:00,76.28,76.31,76.28,76.3,5140.0,66.3066,66.3327,66.3066,66.324,5140.0
2018-02-01 11:55:00,76.31,76.36,76.31,76.36,12793.0,66.3327,66.3761,66.3327,66.3761,12793.0
2018-02-01 12:00:00,76.36,76.39,76.34,76.36,18643.0,66.3761,66.4022,66.3587,66.3761,18643.0
2018-02-01 12:05:00,76.36,76.36,76.33,76.33,33970.0,66.3761,66.3761,66.35,66.35,33970.0
2018-02-01 12:10:00,76.33,76.35,76.31,76.34,43089.0,66.35,66.3674,66.3327,66.3587,43089.0
2018-02-01 12:15:00,76.33,76.37,76.33,76.37,78777.0,66.35,66.3848,66.35,66.3848,78777.0
2018-02-01 12:20:00,76.37,76.38,76.34,76.34,13883.0,66.3848,66.3935,66.3587,66.3587,13883.0
2018-02-01 12:25:00,76.34,76.34,76.31,76.32,24629.0,66.3587,66.3587,66.3327,66.3414,24629.0
2018-02-01 12:30:00,76.33,76.36,76.33,76.34,24826.0,66.35,66.3761,66.35,66.3587,24826.0
2018-02-01 12:35:00,76.34,76.35,76.32,76.34,17900.0,66.3587,66.3674,66.3414,66.3587,17900.0
2018-02-01 12:40:00,76.34,76.35,76.31,76.31,2854.0,66.3587,66.3674,66.3327,66.3327,2854.0
2018-02-01 12:45:00,76.31,76.34,76.31,76.33,7645.0,66.3327,66.3587,66.3327,66.35,7645.0
2018-02-01 12:50:00,76.32,76.33,76.3,76.31,7462.0,66.3414,66.35,66.324,66.3327,7462.0
2018-02-01 12:55:00,76.31,76.32,76.3,76.31,17273.0,66.3327,66.3414,66.324,66.3327,17273.0
2018-02-01 13:00:00,76.31,76.35,76.3,76.35,20107.0,66.3327,66.3674,66.324,66.3674,20107.0
2018-02-01 13:05:00,76.37,76.39,76.37,76.38,2763.0,66.3848,66.4022,66.3848,66.3935,2763.0
2018-02-01 13:10:00,76.38,76.4,76.38,76.38,58530.0,66.3935,66.4109,66.3935,66.3935,58530.0
2018-02-01 13:15:00,76.38,76.39,76.37,76.39,18479.0,66.3935,66.4022,66.3848,66.4022,18479.0
2018-02-01 13:20:00,76.38,76.39,76.37,76.38,40265.0,66.3935,66.4022,66.3848,66.3935,40265.0
2018-02-01 13:25:00,76.38,76.41,76.38,76.38,43826.0,66.3935,66.4196,66.3935,66.3935,43826.0
2018-02-01 13:30:00,76.38,76.38,76.34,76.35,38701.0,66.3935,66.3935,66.3587,66.3674,38701.0
2018-02-01 13:35:00,76.34,76.34,76.31,76.31,50373.0,66.3587,66.3587,66.3327,66.3327,50373.0
2018-02-01 13:40:00,76.31,76.32,76.28,76.29,36788.0,66.3327,66.3414,66.3066,66.3153,36788.0
2018-02-01 13:45:00,76.29,76.29,76.25,76.28,42929.0,66.3153,66.3153,66.2805,66.3066,42929.0
2018-02-01 13:50:00,76.28,76.29,76.21,76.21,123861.0,66.3066,66.3153,66.2457,66.2457,123861.0
2018-02-01 13:55:00,76.22,76.23,76.18,76.2,92528.0,66.2544,66.2631,66.2197,66.237,92528.0
2018-02-01 14:00:00,76.19,76.22,76.18,76.22,140034.0,66.2283,66.2544,66.2197,66.2544,140034.0
2018-02-01 14:05:00,76.21,76.23,76.2,76.2,52982.0,66.2457,66.2631,66.237,66.237,52982.0
2018-02-01 14:10:00,76.2,76.2,76.14,76.14,111582.0,66.237,66.237,66.1849,66.1849,111582.0
2018-02-01 14:15:00,76.14,76.16,76.08,76.08,36469.0,66.1849,66.2023,66.1327,66.1327,36469.0
2018-02-01 14:20:00,76.08,76.1,75.98,76.04,68037.0,66.1327,66.1501,66.0458,66.098,68037.0
2018-02-01 14:25:00,76.04,76.13,76.02,76.13,21440.0,66.098,66.1762,66.0806,66.1762,21440.0
2018-02-01 14:30:00,76.13,76.13,76.08,76.09,20267.0,66.1762,66.1762,66.1327,66.1414,20267.0
2018-02-01 14:35:00,76.08,76.16,76.08,76.16,25556.0,66.1327,66.2023,66.1327,66.2023,25556.0
2018-02-01 14:40:00,76.15,76.18,76.13,76.14,14586.0,66.1936,66.2197,66.1762,66.1849,14586.0
2018-02-01 14:45:00,76.15,76.2,76.15,76.19,35018.0,66.1936,66.237,66.1936,66.2283,35018.0
2018-02-01 14:50:00,76.2,76.21,76.18,76.18,19924.0,66.237,66.2457,66.2197,66.2197,19924.0
2018-02-01 14:55:00,76.19,76.23,76.19,76.22,10365.0,66.2283,66.2631,66.2283,66.2544,10365.0
2018-02-01 15:00:00,76.22,76.25,76.19,76.19,12172.0,66.2544,66.2805,66.2283,66.2283,12172.0
2018-02-01 15:05:00,76.18,76.24,76.17,76.23,22959.0,66.2197,66.2718,66.211,66.2631,22959.0
2018-02-01 15:10:00,76.24,76.24,76.19,76.19,17613.0,66.2718,66.2718,66.2283,66.2283,17613.0
2018-02-01 15:15:00,76.18,76.22,76.16,76.16,32985.0,66.2197,66.2544,66.2023,66.2023,32985.0
2018-02-01 15:20:00,76.15,76.16,76.12,76.14,39300.0,66.1936,66.2023,66.1675,66.1849,39300.0
2018-02-01 15:25:00,76.13,76.15,76.06,76.06,19532.0,66.1762,66.1936,66.1153,66.1153,19532.0
2018-02-01 15:30:00,76.06,76.06,75.94,75.99,66286.0,66.1153,66.1153,66.011,66.0545,66286.0
2018-02-01 15:35:00,75.99,76.01,75.97,75.98,26669.0,66.0545,66.0719,66.0371,66.0458,26669.0
2018-02-01 15:40:00,75.98,75.98,75.92,75.96,72416.0,66.0458,66.0458,65.9937,66.0284,72416.0
2018-02-01 15:45:00,75.96,76.08,75.96,76.07,38532.0,66.0284,66.1327,66.0284,66.124,38532.0
2018-02-01 15:50:00,76.07,76.13,76.06,76.08,97973.0,66.124,66.1762,66.1153,66.1327,97973.0
2018-02-01 15:55:00,76.07,76.14,76.06,76.13,146235.0,66.124,66.1849,66.1153,66.1762,146235.0
2018-02-02 09:30:00,75.5,75.59,75.42,75.44,200010.0,65.6286,65.7068,65.559,65.5764,200010.0
2018-02-02 09:35:00,75.44,75.49,75.4,75.4,289005.0,65.5764,65.6199,65.5416,65.5416,289005.0
2018-02-02 09:40:00,75.4,75.43,75.38,75.4,95450.0,65.5416,65.5677,65.5243,65.5416,95450.0
2018-02-02 09:45:00,75.39,75.4,75.35,75.36,33532.0,65.5329,65.5416,65.4982,65.5069,33532.0
2018-02-02 09:50:00,75.36,75.36,75.25,75.26,72883.0,65.5069,65.5069,65.4113,65.4199,72883.0
2018-02-02 09:55:00,75.25,75.28,75.23,75.26,82373.0,65.4113,65.4373,65.3939,65.4199,82373.0
2018-02-02 10:00:00,75.25,75.25,75.09,75.09,235232.0,65.4113,65.4113,65.2722,65.2722,235232.0
2018-02-02 10:05:00,75.08,75.15,75.03,75.09,69764.0,65.2635,65.3243,65.22,65.2722,69764.0
2018-02-02 10:10:00,75.1,75.14,75.05,75.13,529247.0,65.2809,65.3156,65.2374,65.3069,529247.0
2018-02-02 10:15:00,75.13,75.15,75.11,75.13,21642.0,65.3069,65.3243,65.2896,65.3069,21642.0
2018-02-02 10:20:00,75.12,75.18,75.08,75.16,26546.0,65.2982,65.3504,65.2635,65.333,26546.0
2018-02-02 10:25:00,75.16,75.22,75.14,75.21,11257.0,65.333,65.3852,65.3156,65.3765,11257.0
2018-02-02 10:30:00,75.2,75.2,75.12,75.18,38000.0,65.3678,65.3678,65.2982,65.3504,38000.0
2018-02-02 10:35:00,75.17,75.22,75.15,75.2,236815.0,65.3417,65.3852,65.3243,65.3678,236815.0
2018-02-02 10:40:00,75.2,75.27,75.2,75.23,46479.0,65.3678,65.4286,65.3678,65.3939,46479.0
2018-02-02 10:45:00,75.22,75.23,75.17,75.22,14265.0,65.3852,65.3939,65.3417,65.3852,14265.0
2018-02-02 10:50:00,75.22,75.3,75.22,75.29,6608.0,65.3852,65.4547,65.3852,65.446,6608.0
2018-02-02 10:55:00,75.28,75.28,75.22,75.25,17068.0,65.4373,65.4373,65.3852,65.4113,17068.0
2018-02-02 11:00:00,75.24,75.25,75.17,75.17,123012.0,65.4026,65.4113,65.3417,65.3417,123012.0
2018-02-02 11:05:00,75.18,75.23,75.17,75.23,10455.0,65.3504,65.3939,65.3417,65.3939,10455.0
2018-02-02 11:10:00,75.23,75.3,75.23,75.28,7347.0,65.3939,65.4547,65.3939,65.4373,7347.0
2018-02-02 11:15:00,75.28,75.28,75.14,75.14,19148.0,65.4373,65.4373,65.3156,65.3156,19148.0
2018-02-02 11:20:00,75.15,75.18,75.13,75.14,88488.0,65.3243,65.3504,65.3069,65.3156,88488.0
2018-02-02 11:25:00,75.12,75.17,75.11,75.12,21885.0,65.2982,65.3417,65.2896,65.2982,21885.0
2018-02-02 11:30:00,75.12,75.16,75.08,75.09,9350.0,65.2982,65.333,65.2635,65.2722,9350.0
2018-02-02 11:35:00,75.1,75.15,75.08,75.14,24142.0,65.2809,65.3243,65.2635,65.3156,24142.0
2018-02-02 11:40:00,75.15,75.16,75.08,75.08,16506.0,65.3243,65.333,65.2635,65.2635,16506.0
2018-02-02 11:45:00,75.07,75.11,75.05,75.08,22630.0,65.2548,65.2896,65.2374,65.2635,22630.0
2018-02-02 11:50:00,75.09,75.15,75.07,75.15,11395.0,65.2722,65.3243,65.2548,65.3243,11395.0
2018-02-02 11:55:00,75.15,75.15,74.99,75.0,17903.0,65.3243,65.3243,65.1852,65.1939,17903.0
2018-02-02 12:00:00,74.99,75.04,74.97,75.01,7964.0,65.1852,65.2287,65.1679,65.2026,7964.0
2018-02-02 12:05:00,75.01,75.05,75.0,75.03,75369.0,65.2026,65.2374,65.1939,65.22,75369.0
2018-02-02 12:10:00,75.03,75.11,75.03,75.1,79415.0,65.22,65.2896,65.22,65.2809,79415.0
2018-02-02 12:15:00,75.1,75.16,75.1,75.16,100095.0,65.2809,65.333,65.2809,65.333,100095.0
2018-02-02 12:20:00,75.16,75.18,75.12,75.18,83896.0,65.333,65.3504,65.2982,65.3504,83896.0
2018-02-02 12:25:00,75.19,75.26,75.18,75.26,32006.0,65.3591,65.4199,65.3504,65.4199,32006.0
2018-02-02 12:30:00,75.25,75.25,75.2,75.2,61293.0,65.4113,65.4113,65.3678,65.3678,61293.0
2018-02-02 12:35:00,75.22,75.24,75.21,75.21,46830.0,65.3852,65.4026,65.3765,65.3765,46830.0
2018-02-02 12:40:00,75.22,75.24,75.21,75.24,62714.0,65.3852,65.4026,65.3765,65.4026,62714.0
2018-02-02 12:45:00,75.21,75.22,75.17,75.2,13240.0,65.3765,65.3852,65.3417,65.3678,13240.0
2018-02-02 12:50:00,75.2,75.2,75.15,75.15,5141.0,65.3678,65.3678,65.3243,65.3243,5141.0
2018-02-02 12:55:00,75.15,75.18,75.12,75.12,11922.0,65.3243,65.3504,65.2982,65.2982,11922.0
2018-02-02 13:00:00,75.1,75.11,75.08,75.08,3898.0,65.2809,65.2896,65.2635,65.2635,3898.0
2018-02-02 13:05:00,75.09,75.11,75.09,75.1,18799.0,65.2722,65.2896,65.2722,65.2809,18799.0
2018-02-02 13:10:00,75.1,75.15,75.08,75.13,7606.0,65.2809,65.3243,65.2635,65.3069,7606.0
2018-02-02 13:15:00,75.12,75.15,75.09,75.09,10528.0,65.2982,65.3243,65.2722,65.2722,10528.0
2018-02-02 13:20:00,75.08,75.08,75.01,75.01,9094.0,65.2635,65.2635,65.2026,65.2026,9094.0
2018-02-02 13:25:00,75.01,75.07,74.99,75.07,13128.0,65.2026,65.2548,65.1852,65.2548,13128.0
2018-02-02 13:30:00,75.07,75.11,75.07,75.11,15075.0,65.2548,65.2896,65.2548,65.2896,15075.0
2018-02-02 13:35:00,75.11,75.12,75.06,75.06,4871.0,65.2896,65.2982,65.2461,65.2461,4871.0
2018-02-02 13:40:00,75.05,75.05,74.98,74.99,8224.0,65.2374,65.2374,65.1766,65.1852,8224.0
2018-02-02 13:45:00,74.96,74.99,74.93,74.93,25171.0,65.1592,65.1852,65.1331,65.1331,25171.0
2018-02-02 13:50:00,74.94,74.98,74.93,74.97,45830.0,65.1418,65.1766,65.1331,65.1679,45830.0
2018-02-02 13:55:00,74.98,75.01,74.97,74.98,27793.0,65.1766,65.2026,65.1679,65.1766,27793.0
2018-02-02 14:00:00,74.98,74.98,74.93,74.96,58726.0,65.1766,65.1766,65.1331,65.1592,58726.0
2018-02-02 14:05:00,74.96,74.97,74.92,74.92,91551.0,65.1592,65.1679,65.1244,65.1244,91551.0
2018-02-02 14:10:00,74.92,74.92,74.85,74.88,33940.0,65.1244,65.1244,65.0636,65.0896,33940.0
2018-02-02 14:15:00,74.87,74.88,74.74,74.78,49983.0,65.0809,65.0896,64.9679,65.0027,49983.0
2018-02-02 14:20:00,74.79,74.81,74.74,74.78,158515.0,65.0114,65.0288,64.9679,65.0027,158515.0
2018-02-02 14:25:00,74.79,74.81,74.69,74.73,588293.0,65.0114,65.0288,64.9245,64.9592,588293.0
2018-02-02 14:30:00,74.72,74.87,74.72,74.87,584516.0,64.9505,65.0809,64.9505,65.0809,584516.0
2018-02-02 14:35:00,74.87,74.91,74.85,74.85,692447.0,65.0809,65.1157,65.0636,65.0636,692447.0
2018-02-02 14:40:00,74.86,74.9,74.84,74.89,139494.0,65.0722,65.107,65.0549,65.0983,139494.0
2018-02-02 14:45:00,74.89,74.89,74.78,74.8,188333.0,65.0983,65.0983,65.0027,65.0201,188333.0
2018-02-02 14:50:00,74.79,74.8,74.73,74.77,50472.0,65.0114,65.0201,64.9592,64.994,50472.0
2018-02-02 14:55:00,74.77,74.79,74.64,74.68,285290.0,64.994,65.0114,64.881,64.9158,285290.0
2018-02-02 15:00:00,74.66,74.71,74.6,74.62,95988.0,64.8984,64.9419,64.8462,64.8636,95988.0
2018-02-02 15:05:00,74.62,74.62,74.52,74.53,76075.0,64.8636,64.8636,64.7767,64.7854,76075.0
2018-02-02 15:10:00,74.54,74.69,74.54,74.66,236923.0,64.7941,64.9245,64.7941,64.8984,236923.0
2018-02-02 15:15:00,74.65,74.8,74.64,74.74,80338.0,64.8897,65.0201,64.881,64.9679,80338.0
2018-02-02 15:20:00,74.74,74.8,74.74,74.78,14260.0,64.9679,65.0201,64.9679,65.0027,14260.0
2018-02-02 15:25:00,74.79,74.8,74.71,74.71,19983.0,65.0114,65.0201,64.9419,64.9419,19983.0
2018-02-02 15:30:00,74.71,74.71,74.62,74.65,30368.0,64.9419,64.9419,64.8636,64.8897,30368.0
2018-02-02 15:35:00,74.66,74.77,74.64,74.75,46246.0,64.8984,64.994,64.881,64.9766,46246.0
2018-02-02 15:40:00,74.75,74.75,74.61,74.64,132382.0,64.9766,64.9766,64.8549,64.881,132382.0
2018-02-02 15:45:00,74.63,74.63,74.56,74.58,142975.0,64.8723,64.8723,64.8115,64.8289,142975.0
2018-02-02 15:50:00,74.58,74.63,74.52,74.53,93413.0,64.8289,64.8723,64.7767,64.7854,93413.0
2018-02-02 15:55:00,74.54,74.54,74.45,74.49,115086.0,64.7941,64.7941,64.7158,64.7506,115086.0
2018-02-05 09:30:00,73.78,73.94,73.76,73.93,508811.0,64.1335,64.2725,64.1161,64.2638,508811.0
2018-02-05 09:35:00,73.94,74.0,73.87,73.9,85222.0,64.2725,64.3247,64.2117,64.2378,85222.0
2018-02-05 09:40:00,73.9,73.92,73.8,73.83,177472.0,64.2378,64.2551,64.1508,64.1769,177472.0
2018-02-05 09:45:00,73.83,73.9,73.78,73.82,27180.0,64.1769,64.2378,64.1335,64.1682,27180.0
2018-02-05 09:50:00,73.83,73.88,73.79,73.85,91140.0,64.1769,64.2204,64.1421,64.1943,91140.0
2018-02-05 09:55:00,73.85,73.91,73.85,73.9,240456.0,64.1943,64.2465,64.1943,64.2378,240456.0
2018-02-05 10:00:00,73.9,73.93,73.81,73.91,83887.0,64.2378,64.2638,64.1595,64.2465,83887.0
2018-02-05 10:05:00,73.92,74.06,73.89,74.06,177923.0,64.2551,64.3768,64.2291,64.3768,177923.0
2018-02-05 10:10:00,74.06,74.18,74.05,74.18,30833.0,64.3768,64.4812,64.3681,64.4812,30833.0
2018-02-05 10:15:00,74.17,74.2,74.11,74.18,33249.0,64.4725,64.4985,64.4203,64.4812,33249.0
2018-02-05 10:20:00,74.17,74.31,74.15,74.31,122889.0,64.4725,64.5942,64.4551,64.5942,122889.0
2018-02-05 10:25:00,74.32,74.38,74.31,74.34,107279.0,64.6028,64.655,64.5942,64.6202,107279.0
2018-02-05 10:30:00,74.34,74.34,74.18,74.19,235991.0,64.6202,64.6202,64.4812,64.4898,235991.0
2018-02-05 10:35:00,74.18,74.24,74.15,74.16,54729.0,64.4812,64.5333,64.4551,64.4638,54729.0
2018-02-05 10:40:00,74.16,74.24,74.15,74.22,31880.0,64.4638,64.5333,64.4551,64.5159,31880.0
2018-02-05 10:45:00,74.22,74.32,74.2,74.29,28194.0,64.5159,64.6028,64.4985,64.5768,28194.0
2018-02-05 10:50:00,74.28,74.28,74.21,74.24,69440.0,64.5681,64.5681,64.5072,64.5333,69440.0
2018-02-05 10:55:00,74.22,74.28,74.19,74.22,29272.0,64.5159,64.5681,64.4898,64.5159,29272.0
2018-02-05 11:00:00,74.22,74.29,74.15,74.18,35411.0,64.5159,64.5768,64.4551,64.4812,35411.0
2018-02-05 11:05:00,74.18,74.22,74.16,74.17,15925.0,64.4812,64.5159,64.4638,64.4725,15925.0
2018-02-05 11:10:00,74.17,74.19,74.13,74.15,18922.0,64.4725,64.4898,64.4377,64.4551,18922.0
2018-02-05 11:15:00,74.14,74.15,74.1,74.1,16957.0,64.4464,64.4551,64.4116,64.4116,16957.0
2018-02-05 11:20:00,74.1,74.13,74.04,74.11,95906.0,64.4116,64.4377,64.3595,64.4203,95906.0
2018-02-05 11:25:00,74.11,74.14,74.05,74.06,74177.0,64.4203,64.4464,64.3681,64.3768,74177.0
2018-02-05 11:30:00,74.05,74.05,73.97,74.02,32485.0,64.3681,64.3681,64.2986,64.3421,32485.0
2018-02-05 11:35:00,74.02,74.02,73.94,73.97,30769.0,64.3421,64.3421,64.2725,64.2986,30769.0
2018-02-05 11:40:00,73.96,73.97,73.86,73.87,24789.0,64.2899,64.2986,64.203,64.2117,24789.0
2018-02-05 11:45:00,73.88,73.88,73.83,73.83,17849.0,64.2204,64.2204,64.1769,64.1769,17849.0
2018-02-05 11:50:00,73.83,73.89,73.83,73.88,40624.0,64.1769,64.2291,64.1769,64.2204,40624.0
2018-02-05 11:55:00,73.87,73.97,73.87,73.96,20045.0,64.2117,64.2986,64.2117,64.2899,20045.0
2018-02-05 12:00:00,73.96,73.98,73.87,73.87,27833.0,64.2899,64.3073,64.2117,64.2117,27833.0
2018-02-05 12:05:00,73.86,73.89,73.81,73.81,11143.0,64.203,64.2291,64.1595,64.1595,11143.0
2018-02-05 12:10:00,73.8,73.84,73.77,73.77,37940.0,64.1508,64.1856,64.1248,64.1248,37940.0
2018-02-05 12:15:00,73.78,73.78,73.68,73.69,64003.0,64.1335,64.1335,64.0465,64.0552,64003.0
2018-02-05 12:20:00,73.69,73.7,73.59,73.65,118989.0,64.0552,64.0639,63.9683,64.0204,118989.0
2018-02-05 12:25:00,73.63,73.74,73.63,73.68,45209.0,64.0031,64.0987,64.0031,64.0465,45209.0
2018-02-05 12:30:00,73.69,73.8,73.67,73.78,27179.0,64.0552,64.1508,64.0378,64.1335,27179.0
2018-02-05 12:35:00,73.76,73.76,73.69,73.7,36911.0,64.1161,64.1161,64.0552,64.0639,36911.0
2018-02-05 12:40:00,73.71,73.79,73.71,73.79,34227.0,64.0726,64.1421,64.0726,64.1421,34227.0
2018-02-05 12:45:00,73.78,73.84,73.74,73.82,20360.0,64.1335,64.1856,64.0987,64.1682,20360.0
2018-02-05 12:50:00,73.81,73.85,73.79,73.79,27965.0,64.1595,64.1943,64.1421,64.1421,27965.0
2018-02-05 12:55:00,73.77,73.83,73.7,73.72,89687.0,64.1248,64.1769,64.0639,64.0813,89687.0
2018-02-05 13:00:00,73.7,73.71,73.5,73.51,2086110.0,64.0639,64.0726,63.8901,63.8988,2086110.0
2018-02-05 13:05:00,73.51,73.57,73.4,73.4,215133.0,63.8988,63.9509,63.8031,63.8031,215133.0
2018-02-05 13:10:00,73.41,73.49,73.38,73.46,21442.0,63.8118,63.8814,63.7857,63.8553,21442.0
2018-02-05 13:15:00,73.46,73.47,73.3,73.3,95836.0,63.8553,63.864,63.7162,63.7162,95836.0
2018-02-05 13:20:00,73.31,73.38,73.29,73.38,120813.0,63.7249,63.7857,63.7075,63.7857,120813.0
2018-02-05 13:25:00,73.38,73.39,73.22,73.32,41653.0,63.7857,63.7944,63.6467,63.7336,41653.0
2018-02-05 13:30:00,73.31,73.43,73.31,73.32,81978.0,63.7249,63.8292,63.7249,63.7336,81978.0
2018-02-05 13:35:00,73.33,73.37,73.24,73.24,24294.0,63.7423,63.7771,63.6641,63.6641,24294.0
2018-02-05 13:40:00,73.25,73.37,73.24,73.32,21802.0,63.6727,63.7771,63.6641,63.7336,21802.0
2018-02-05 13:45:00,73.31,73.4,73.3,73.38,39829.0,63.7249,63.8031,63.7162,63.7857,39829.0
2018-02-05 13:50:00,73.37,73.44,73.37,73.43,29098.0,63.7771,63.8379,63.7771,63.8292,29098.0
2018-02-05 13:55:00,73.42,73.59,73.41,73.58,24165.0,63.8205,63.9683,63.8118,63.9596,24165.0
2018-02-05 14:00:00,73.57,73.59,73.45,73.46,79579.0,63.9509,63.9683,63.8466,63.8553,79579.0
2018-02-05 14:05:00,73.46,73.49,73.37,73.4,26878.0,63.8553,63.8814,63.7771,63.8031,26878.0
2018-02-05 14:10:00,73.4,73.46,73.37,73.43,23851.0,63.8031,63.8553,63.7771,63.8292,23851.0
2018-02-05 14:15:00,73.42,73.42,73.25,73.31,38137.0,63.8205,63.8205,63.6727,63.7249,38137.0
2018-02-05 14:20:00,73.28,73.32,73.17,73.17,57603.0,63.6988,63.7336,63.6032,63.6032,57603.0
2018-02-05 14:25:00,73.17,73.22,73.15,73.2,100219.0,63.6032,63.6467,63.5858,63.6293,100219.0
2018-02-05 14:30:00,73.18,73.18,73.01,73.05,127503.0,63.6119,63.6119,63.4641,63.4989,127503.0
2018-02-05 14:35:00,73.05,73.11,73.02,73.05,59702.0,63.4989,63.5511,63.4728,63.4989,59702.0
2018-02-05 14:40:00,73.06,73.14,72.96,72.99,33649.0,63.5076,63.5771,63.4207,63.4467,33649.0
2018-02-05 14:45:00,73.01,73.05,72.89,72.91,56996.0,63.4641,63.4989,63.3598,63.3772,56996.0
2018-02-05 14:50:00,72.9,72.91,72.8,72.83,65562.0,63.3685,63.3772,63.2816,63.3077,65562.0
2018-02-05 14:55:00,72.82,72.84,72.57,72.6,70834.0,63.299,63.3164,63.0817,63.1077,70834.0
2018-02-05 15:00:00,72.6,72.65,72.35,72.37,141930.0,63.1077,63.1512,62.8904,62.9078,141930.0
2018-02-05 15:05:00,72.38,72.46,71.63,71.63,195824.0,62.9165,62.986,62.2646,62.2646,195824.0
2018-02-05 15:10:00,71.63,72.15,71.35,72.11,389596.0,62.2646,62.7166,62.0212,62.6818,389596.0
2018-02-05 15:15:00,72.13,72.66,72.13,72.27,97941.0,62.6992,63.1599,62.6992,62.8209,97941.0
2018-02-05 15:20:00,72.26,72.51,72.08,72.49,101607.0,62.8122,63.0295,62.6557,63.0121,101607.0
2018-02-05 15:25:00,72.49,72.69,72.4,72.63,242163.0,63.0121,63.186,62.9339,63.1338,242163.0
2018-02-05 15:30:00,72.63,72.7,72.34,72.5,380493.0,63.1338,63.1947,62.8817,63.0208,380493.0
2018-02-05 15:35:00,72.5,72.55,72.18,72.18,367665.0,63.0208,63.0643,62.7426,62.7426,367665.0
2018-02-05 15:40:00,72.18,72.31,71.97,72.2,157901.0,62.7426,62.8556,62.5601,62.76,157901.0
2018-02-05 15:45:00,72.19,72.22,71.81,71.81,150719.0,62.7513,62.7774,62.421,62.421,150719.0
2018-02-05 15:50:00,71.8,71.94,71.58,71.61,170063.0,62.4123,62.534,62.2211,62.2472,170063.0
2018-02-05 15:55:00,71.62,71.88,71.52,71.53,470502.0,62.2559,62.4819,62.1689,62.1776,470502.0
2018-02-06 09:30:00,70.91,71.26,70.55,71.26,679674.0,61.6387,61.9429,61.3258,61.9429,679674.0
2018-02-06 09:35:00,71.27,71.72,71.27,71.72,335152.0,61.9516,62.3428,61.9516,62.3428,335152.0
2018-02-06 09:40:00,71.72,71.9,71.64,71.73,279179.0,62.3428,62.4993,62.2732,62.3515,279179.0
2018-02-06 09:45:00,71.74,72.06,71.72,71.99,151640.0,62.3602,62.6383,62.3428,62.5775,151640.0
2018-02-06 09:50:00,71.99,72.52,71.98,72.5,94901.0,62.5775,63.0382,62.5688,63.0208,94901.0
2018-02-06 09:55:00,72.5,72.53,71.92,72.11,154001.0,63.0208,63.0469,62.5166,62.6818,154001.0
2018-02-06 10:00:00,72.11,72.36,72.1,72.33,109316.0,62.6818,62.8991,62.6731,62.873,109316.0
2018-02-06 10:05:00,72.35,72.51,72.01,72.06,207022.0,62.8904,63.0295,62.5949,62.6383,207022.0
2018-02-06 10:10:00,72.06,72.25,71.91,71.92,1451473.0,62.6383,62.8035,62.5079,62.5166,1451473.0
2018-02-06 10:15:00,71.91,71.98,71.44,71.69,131238.0,62.5079,62.5688,62.0994,62.3167,131238.0
2018-02-06 10:20:00,71.69,71.95,71.39,71.56,160987.0,62.3167,62.5427,62.0559,62.2037,160987.0
2018-02-06 10:25:00,71.55,71.72,71.42,71.57,123833.0,62.195,62.3428,62.082,62.2124,123833.0
2018-02-06 10:30:00,71.56,71.62,71.39,71.43,98299.0,62.2037,62.2559,62.0559,62.0907,98299.0
2018-02-06 10:35:00,71.42,71.43,71.17,71.42,126236.0,62.082,62.0907,61.8647,62.082,126236.0
2018-02-06 10:40:00,71.42,71.56,71.24,71.54,114597.0,62.082,62.2037,61.9255,62.1863,114597.0
2018-02-06 10:45:00,71.53,71.81,71.53,71.7,115385.0,62.1776,62.421,62.1776,62.3254,115385.0
2018-02-06 10:50:00,71.71,71.92,71.56,71.89,94931.0,62.3341,62.5166,62.2037,62.4906,94931.0
2018-02-06 10:55:00,71.91,71.93,71.7,71.71,84269.0,62.5079,62.5253,62.3254,62.3341,84269.0
2018-02-06 11:00:00,71.71,71.71,71.57,71.64,83431.0,62.3341,62.3341,62.2124,62.2732,83431.0
2018-02-06 11:05:00,71.64,71.78,71.44,71.61,216807.0,62.2732,62.3949,62.0994,62.2472,216807.0
2018-02-06 11:10:00,71.58,71.69,71.38,71.47,65358.0,62.2211,62.3167,62.0472,62.1255,65358.0
2018-02-06 11:15:00,71.45,71.61,71.43,71.61,28956.0,62.1081,62.2472,62.0907,62.2472,28956.0
2018-02-06 11:20:00,71.6,71.66,71.51,71.51,26653.0,62.2385,62.2906,62.1602,62.1602,26653.0
2018-02-06 11:25:00,71.5,71.57,71.37,71.46,66314.0,62.1516,62.2124,62.0386,62.1168,66314.0
2018-02-06 11:30:00,71.44,71.44,71.21,71.27,92073.0,62.0994,62.0994,61.8995,61.9516,92073.0
2018-02-06 11:35:00,71.27,71.41,71.24,71.4,65675.0,61.9516,62.0733,61.9255,62.0646,65675.0
2018-02-06 11:40:00,71.4,71.52,71.39,71.47,63174.0,62.0646,62.1689,62.0559,62.1255,63174.0
2018-02-06 11:45:00,71.47,71.58,71.43,71.58,54153.0,62.1255,62.2211,62.0907,62.2211,54153.0
2018-02-06 11:50:00,71.58,71.79,71.58,71.66,49715.0,62.2211,62.4036,62.2211,62.2906,49715.0
2018-02-06 11:55:00,71.67,71.76,71.59,71.6,14240.0,62.2993,62.3776,62.2298,62.2385,14240.0
2018-02-06 12:00:00,71.61,71.74,71.61,71.69,70008.0,62.2472,62.3602,62.2472,62.3167,70008.0
2018-02-06 12:05:00,71.69,71.9,71.69,71.88,69972.0,62.3167,62.4993,62.3167,62.4819,69972.0
2018-02-06 12:10:00,71.83,71.92,71.74,71.92,75168.0,62.4384,62.5166,62.3602,62.5166,75168.0
2018-02-06 12:15:00,71.92,72.04,71.84,71.87,122187.0,62.5166,62.621,62.4471,62.4732,122187.0
2018-02-06 12:20:00,71.87,71.92,71.82,71.88,41734.0,62.4732,62.5166,62.4297,62.4819,41734.0
2018-02-06 12:25:00,71.88,72.14,71.88,72.12,30447.0,62.4819,62.7079,62.4819,62.6905,30447.0
2018-02-06 12:30:00,72.12,72.26,72.07,72.09,40668.0,62.6905,62.8122,62.647,62.6644,40668.0
2018-02-06 12:35:00,72.09,72.34,72.0,72.33,61558.0,62.6644,62.8817,62.5862,62.873,61558.0
2018-02-06 12:40:00,72.33,72.33,72.15,72.15,48147.0,62.873,62.873,62.7166,62.7166,48147.0
2018-02-06 12:45:00,72.15,72.16,72.01,72.03,36540.0,62.7166,62.7253,62.5949,62.6123,36540.0
2018-02-06 12:50:00,72.04,72.05,71.89,71.91,126096.0,62.621,62.6296,62.4906,62.5079,126096.0
2018-02-06 12:55:00,71.91,72.06,71.89,72.02,44219.0,62.5079,62.6383,62.4906,62.6036,44219.0
2018-02-06 13:00:00,72.01,72.01,71.74,71.82,48863.0,62.5949,62.5949,62.3602,62.4297,48863.0
2018-02-06 13:05:00,71.84,71.88,71.7,71.7,39783.0,62.4471,62.4819,62.3254,62.3254,39783.0
2018-02-06 13:10:00,71.69,71.95,71.66,71.92,86916.0,62.3167,62.5427,62.2906,62.5166,86916.0
2018-02-06 13:15:00,71.92,72.04,71.88,72.04,18953.0,62.5166,62.621,62.4819,62.621,18953.0
2018-02-06 13:20:00,72.02,72.08,71.91,71.92,22761.0,62.6036,62.6557,62.5079,62.5166,22761.0
2018-02-06 13:25:00,71.91,72.02,71.91,72.02,105670.0,62.5079,62.6036,62.5079,62.6036,105670.0
2018-02-06 13:30:00,71.98,71.99,71.73,71.77,49247.0,62.5688,62.5775,62.3515,62.3863,49247.0
2018-02-06 13:35:00,71.77,71.95,71.74,71.88,33079.0,62.3863,62.5427,62.3602,62.4819,33079.0
2018-02-06 13:40:00,71.89,71.9,71.75,71.79,149398.0,62.4906,62.4993,62.3689,62.4036,149398.0
2018-02-06 13:45:00,71.79,71.85,71.7,71.78,53443.0,62.4036,62.4558,62.3254,62.3949,53443.0
2018-02-06 13:50:00,71.75,71.75,71.66,71.67,24132.0,62.3689,62.3689,62.2906,62.2993,24132.0
2018-02-06 13:55:00,71.68,71.7,71.6,71.65,27675.0,62.308,62.3254,62.2385,62.2819,27675.0
2018-02-06 14:00:00,71.63,71.69,71.62,71.65,25639.0,62.2646,62.3167,62.2559,62.2819,25639.0
2018-02-06 14:05:00,71.66,71.66,71.53,71.54,40960.0,62.2906,62.2906,62.1776,62.1863,40960.0
2018-02-06 14:10:00,71.54,71.79,71.54,71.74,32737.0,62.1863,62.4036,62.1863,62.3602,32737.0
2018-02-06 14:15:00,71.73,71.73,71.55,71.57,42633.0,62.3515,62.3515,62.195,62.2124,42633.0
2018-02-06 14:20:00,71.56,71.65,71.52,71.58,52264.0,62.2037,62.2819,62.1689,62.2211,52264.0
2018-02-06 14:25:00,71.58,71.66,71.53,71.61,32912.0,62.2211,62.2906,62.1776,62.2472,32912.0
2018-02-06 14:30:00,71.6,71.75,71.56,71.73,27166.0,62.2385,62.3689,62.2037,62.3515,27166.0
2018-02-06 14:35:00,71.75,71.89,71.75,71.81,352580.0,62.3689,62.4906,62.3689,62.421,352580.0
2018-02-06 14:40:00,71.82,71.93,71.81,71.93,53915.0,62.4297,62.5253,62.421,62.5253,53915.0
2018-02-06 14:45:00,71.95,72.21,71.94,72.21,38894.0,62.5427,62.7687,62.534,62.7687,38894.0
2018-02-06 14:50:00,72.2,72.34,72.11,72.34,61650.0,62.76,62.8817,62.6818,62.8817,61650.0
2018-02-06 14:55:00,72.36,72.58,72.33,72.54,50696.0,62.8991,63.0903,62.873,63.0556,50696.0
2018-02-06 15:00:00,72.54,72.73,72.51,72.72,84072.0,63.0556,63.2207,63.0295,63.212,84072.0
2018-02-06 15:05:00,72.71,72.97,72.67,72.96,2076199.0,63.2033,63.4294,63.1686,63.4207,2076199.0
2018-02-06 15:10:00,72.96,72.96,72.65,72.65,353486.0,63.4207,63.4207,63.1512,63.1512,353486.0
2018-02-06 15:15:00,72.67,72.78,72.53,72.59,332070.0,63.1686,63.2642,63.0469,63.099,332070.0
2018-02-06 15:20:00,72.59,72.75,72.53,72.56,263357.0,63.099,63.2381,63.0469,63.073,263357.0
2018-02-06 15:25:00,72.57,72.8,72.57,72.79,63533.0,63.0817,63.2816,63.0817,63.2729,63533.0
2018-02-06 15:30:00,72.8,72.97,72.64,72.91,294824.0,63.2816,63.4294,63.1425,63.3772,294824.0
2018-02-06 15:35:00,72.91,73.07,72.84,73.06,67021.0,63.3772,63.5163,63.3164,63.5076,67021.0
2018-02-06 15:40:00,73.07,73.15,73.03,73.03,106207.0,63.5163,63.5858,63.4815,63.4815,106207.0
2018-02-06 15:45:00,73.02,73.04,72.77,72.78,134720.0,63.4728,63.4902,63.2555,63.2642,134720.0
2018-02-06 15:50:00,72.78,72.89,72.66,72.87,390620.0,63.2642,63.3598,63.1599,63.3424,390620.0
2018-02-06 15:55:00,72.86,73.03,72.77,73.01,549343.0,63.3337,63.4815,63.2555,63.4641,549343.0
2018-02-07 09:30:00,72.48,72.56,72.34,72.56,62659.0,63.0034,63.073,62.8817,63.073,62659.0
2018-02-07 09:35:00,72.55,72.76,72.52,72.68,112338.0,63.0643,63.2468,63.0382,63.1773,112338.0
2018-02-07 09:40:00,72.68,72.9,72.68,72.75,458632.0,63.1773,63.3685,63.1773,63.2381,458632.0
2018-02-07 09:45:00,72.75,72.82,72.57,72.6,78308.0,63.2381,63.299,63.0817,63.1077,78308.0
2018-02-07 09:50:00,72.59,72.85,72.59,72.82,184760.0,63.099,63.325,63.099,63.299,184760.0
2018-02-07 09:55:00,72.82,72.93,72.78,72.9,267089.0,63.299,63.3946,63.2642,63.3685,267089.0
2018-02-07 10:00:00,72.89,72.89,72.8,72.87,103830.0,63.3598,63.3598,63.2816,63.3424,103830.0
2018-02-07 10:05:00,72.87,73.1,72.87,73.06,173841.0,63.3424,63.5424,63.3424,63.5076,173841.0
2018-02-07 10:10:00,73.06,73.11,73.0,73.1,17142.0,63.5076,63.5511,63.4554,63.5424,17142.0
2018-02-07 10:15:00,73.09,73.14,73.02,73.08,790467.0,63.5337,63.5771,63.4728,63.525,790467.0
2018-02-07 10:20:00,73.07,73.09,72.95,73.01,249699.0,63.5163,63.5337,63.412,63.4641,249699.0
2018-02-07 10:25:00,73.02,73.04,72.94,72.94,249254.0,63.4728,63.4902,63.4033,63.4033,249254.0
2018-02-07 10:30:00,72.94,72.96,72.84,72.88,191927.0,63.4033,63.4207,63.3164,63.3511,191927.0
2018-02-07 10:35:00,72.87,72.97,72.85,72.97,152387.0,63.3424,63.4294,63.325,63.4294,152387.0
2018-02-07 10:40:00,72.97,72.98,72.86,72.87,183431.0,63.4294,63.438,63.3337,63.3424,183431.0
2018-02-07 10:45:00,72.87,73.04,72.85,73.03,218230.0,63.3424,63.4902,63.325,63.4815,218230.0
2018-02-07 10:50:00,73.03,73.11,73.02,73.1,187359.0,63.4815,63.5511,63.4728,63.5424,187359.0
2018-02-07 10:55:00,73.1,73.11,73.01,73.09,118554.0,63.5424,63.5511,63.4641,63.5337,118554.0
2018-02-07 11:00:00,73.09,73.16,73.06,73.14,37684.0,63.5337,63.5945,63.5076,63.5771,37684.0
2018-02-07 11:05:00,73.14,73.27,73.14,73.26,63808.0,63.5771,63.6901,63.5771,63.6814,63808.0
2018-02-07 11:10:00,73.26,73.32,73.22,73.31,125459.0,63.6814,63.7336,63.6467,63.7249,125459.0
2018-02-07 11:15:00,73.31,73.36,73.19,73.2,181590.0,63.7249,63.7684,63.6206,63.6293,181590.0
2018-02-07 11:20:00,73.19,73.22,73.17,73.22,103931.0,63.6206,63.6467,63.6032,63.6467,103931.0
2018-02-07 11:25:00,73.22,73.23,73.11,73.13,90772.0,63.6467,63.6554,63.5511,63.5684,90772.0
2018-02-07 11:30:00,73.13,73.13,72.98,73.06,153678.0,63.5684,63.5684,63.438,63.5076,153678.0
2018-02-07 11:35:00,73.07,73.09,73.02,73.06,148617.0,63.5163,63.5337,63.4728,63.5076,148617.0
2018-02-07 11:40:00,73.07,73.14,73.01,73.12,227596.0,63.5163,63.5771,63.4641,63.5597,227596.0
2018-02-07 11:45:00,73.12,73.14,73.07,73.09,120390.0,63.5597,63.5771,63.5163,63.5337,120390.0
2018-02-07 11:50:00,73.07,73.15,73.02,73.08,28565.0,63.5163,63.5858,63.4728,63.525,28565.0
2018-02-07 11:55:00,73.06,73.15,72.99,73.15,37006.0,63.5076,63.5858,63.4467,63.5858,37006.0
2018-02-07 12:00:00,73.14,73.17,73.11,73.13,50945.0,63.5771,63.6032,63.5511,63.5684,50945.0
2018-02-07 12:05:00,73.12,73.13,73.05,73.08,8687.0,63.5597,63.5684,63.4989,63.525,8687.0
2018-02-07 12:10:00,73.09,73.15,73.08,73.1,7719.0,63.5337,63.5858,63.525,63.5424,7719.0
2018-02-07 12:15:00,73.1,73.12,73.01,73.02,7297.0,63.5424,63.5597,63.4641,63.4728,7297.0
2018-02-07 12:20:00,73.05,73.05,72.98,73.03,11320.0,63.4989,63.4989,63.438,63.4815,11320.0
2018-02-07 12:25:00,73.04,73.06,72.99,73.06,9300.0,63.4902,63.5076,63.4467,63.5076,9300.0
2018-02-07 12:30:00,73.06,73.07,72.91,72.92,27551.0,63.5076,63.5163,63.3772,63.3859,27551.0
2018-02-07 12:35:00,72.91,72.91,72.82,72.83,50684.0,63.3772,63.3772,63.299,63.3077,50684.0
2018-02-07 12:40:00,72.83,72.91,72.82,72.9,42274.0,63.3077,63.3772,63.299,63.3685,42274.0
2018-02-07 12:45:00,72.9,72.95,72.75,72.77,50460.0,63.3685,63.412,63.2381,63.2555,50460.0
2018-02-07 12:50:00,72.75,72.83,72.74,72.77,29035.0,63.2381,63.3077,63.2294,63.2555,29035.0
2018-02-07 12:55:00,72.76,72.82,72.75,72.76,30960.0,63.2468,63.299,63.2381,63.2468,30960.0
2018-02-07 13:00:00,72.75,72.84,72.66,72.75,32247.0,63.2381,63.3164,63.1599,63.2381,32247.0
2018-02-07 13:05:00,72.75,72.75,72.54,72.6,34171.0,63.2381,63.2381,63.0556,63.1077,34171.0
2018-02-07 13:10:00,72.62,72.62,72.41,72.43,48993.0,63.1251,63.1251,62.9426,62.96,48993.0
2018-02-07 13:15:00,72.42,72.61,72.32,72.6,83355.0,62.9513,63.1164,62.8643,63.1077,83355.0
2018-02-07 13:20:00,72.62,72.63,72.35,72.44,62133.0,63.1251,63.1338,62.8904,62.9687,62133.0
2018-02-07 13:25:00,72.44,72.52,72.33,72.49,39234.0,62.9687,63.0382,62.873,63.0121,39234.0
2018-02-07 13:30:00,72.47,72.55,72.42,72.54,20534.0,62.9947,63.0643,62.9513,63.0556,20534.0
2018-02-07 13:35:00,72.52,72.76,72.52,72.66,28650.0,63.0382,63.2468,63.0382,63.1599,28650.0
2018-02-07 13:40:00,72.65,72.78,72.65,72.76,99994.0,63.1512,63.2642,63.1512,63.2468,99994.0
2018-02-07 13:45:00,72.75,72.77,72.62,72.62,14482.0,63.2381,63.2555,63.1251,63.1251,14482.0
2018-02-07 13:50:00,72.61,72.61,72.5,72.55,35032.0,63.1164,63.1164,63.0208,63.0643,35032.0
2018-02-07 13:55:00,72.55,72.65,72.52,72.63,30209.0,63.0643,63.1512,63.0382,63.1338,30209.0
2018-02-07 14:00:00,72.63,72.63,72.38,72.42,50229.0,63.1338,63.1338,62.9165,62.9513,50229.0
2018-02-07 14:05:00,72.44,72.54,72.41,72.43,41852.0,62.9687,63.0556,62.9426,62.96,41852.0
2018-02-07 14:10:00,72.44,72.6,72.44,72.58,40397.0,62.9687,63.1077,62.9687,63.0903,40397.0
2018-02-07 14:15:00,72.59,72.62,72.55,72.62,29072.0,63.099,63.1251,63.0643,63.1251,29072.0
2018-02-07 14:20:00,72.63,72.69,72.61,72.63,15908.0,63.1338,63.186,63.1164,63.1338,15908.0
2018-02-07 14:25:00,72.61,72.72,72.59,72.72,22778.0,63.1164,63.212,63.099,63.212,22778.0
2018-02-07 14:30:00,72.71,72.72,72.68,72.71,20180.0,63.2033,63.212,63.1773,63.2033,20180.0
2018-02-07 14:35:00,72.7,72.73,72.6,72.6,26843.0,63.1947,63.2207,63.1077,63.1077,26843.0
2018-02-07 14:40:00,72.6,72.62,72.53,72.55,19565.0,63.1077,63.1251,63.0469,63.0643,19565.0
2018-02-07 14:45:00,72.54,72.55,72.37,72.4,67782.0,63.0556,63.0643,62.9078,62.9339,67782.0
2018-02-07 14:50:00,72.39,72.44,72.28,72.43,39079.0,62.9252,62.9687,62.8296,62.96,39079.0
2018-02-07 14:55:00,72.42,72.5,72.39,72.5,17554.0,62.9513,63.0208,62.9252,63.0208,17554.0
2018-02-07 15:00:00,72.5,72.62,72.47,72.59,32642.0,63.0208,63.1251,62.9947,63.099,32642.0
2018-02-07 15:05:00,72.6,72.63,72.57,72.57,19327.0,63.1077,63.1338,63.0817,63.0817,19327.0
2018-02-07 15:10:00,72.57,72.69,72.55,72.69,27674.0,63.0817,63.186,63.0643,63.186,27674.0
2018-02-07 15:15:00,72.69,72.72,72.63,72.64,38658.0,63.186,63.212,63.1338,63.1425,38658.0
2018-02-07 15:20:00,72.64,72.73,72.64,72.66,20567.0,63.1425,63.2207,63.1425,63.1599,20567.0
2018-02-07 15:25:00,72.65,72.82,72.64,72.76,34102.0,63.1512,63.299,63.1425,63.2468,34102.0
2018-02-07 15:30:00,72.76,72.78,72.67,72.76,40552.0,63.2468,63.2642,63.1686,63.2468,40552.0
2018-02-07 15:35:00,72.76,72.84,72.75,72.76,61183.0,63.2468,63.3164,63.2381,63.2468,61183.0
2018-02-07 15:40:00,72.75,72.82,72.7,72.7,65723.0,63.2381,63.299,63.1947,63.1947,65723.0
2018-02-07 15:45:00,72.7,72.7,72.47,72.52,116304.0,63.1947,63.1947,62.9947,63.0382,116304.0
2018-02-07 15:50:00,72.51,72.52,72.32,72.39,169052.0,63.0295,63.0382,62.8643,62.9252,169052.0
2018-02-07 15:55:00,72.39,72.43,72.21,72.21,130852.0,62.9252,62.96,62.7687,62.7687,130852.0
2018-02-08 09:30:00,72.36,72.36,72.13,72.14,21440.0,62.8991,62.8991,62.6992,62.7079,21440.0
2018-02-08 09:35:00,72.16,72.25,72.11,72.23,13070.0,62.7253,62.8035,62.6818,62.7861,13070.0
2018-02-08 09:40:00,72.23,72.23,72.05,72.05,26453.0,62.7861,62.7861,62.6296,62.6296,26453.0
2018-02-08 09:45:00,72.05,72.07,71.9,72.02,65662.0,62.6296,62.647,62.4993,62.6036,65662.0
2018-02-08 09:50:00,72.01,72.15,71.95,72.14,75457.0,62.5949,62.7166,62.5427,62.7079,75457.0
2018-02-08 09:55:00,72.14,72.2,72.04,72.04,40676.0,62.7079,62.76,62.621,62.621,40676.0
2018-02-08 10:00:00,72.05,72.05,71.92,71.94,32647.0,62.6296,62.6296,62.5166,62.534,32647.0
2018-02-08 10:05:00,71.95,72.16,71.95,72.14,27540.0,62.5427,62.7253,62.5427,62.7079,27540.0
2018-02-08 10:10:00,72.14,72.14,71.98,72.04,30840.0,62.7079,62.7079,62.5688,62.621,30840.0
2018-02-08 10:15:00,72.01,72.13,71.96,71.97,49335.0,62.5949,62.6992,62.5514,62.5601,49335.0
2018-02-08 10:20:00,71.98,72.0,71.88,71.95,86940.0,62.5688,62.5862,62.4819,62.5427,86940.0
2018-02-08 10:25:00,71.96,71.98,71.79,71.81,52784.0,62.5514,62.5688,62.4036,62.421,52784.0
2018-02-08 10:30:00,71.82,71.87,71.77,71.81,47412.0,62.4297,62.4732,62.3863,62.421,47412.0
2018-02-08 10:35:00,71.8,71.84,71.7,71.82,65916.0,62.4123,62.4471,62.3254,62.4297,65916.0
2018-02-08 10:40:00,71.82,71.9,71.77,71.78,53338.0,62.4297,62.4993,62.3863,62.3949,53338.0
2018-02-08 10:45:00,71.77,71.78,71.67,71.67,51631.0,62.3863,62.3949,62.2993,62.2993,51631.0
2018-02-08 10:50:00,71.67,71.67,71.45,71.48,62925.0,62.2993,62.2993,62.1081,62.1342,62925.0
2018-02-08 10:55:00,71.48,71.56,71.39,71.52,63038.0,62.1342,62.2037,62.0559,62.1689,63038.0
2018-02-08 11:00:00,71.53,71.65,71.46,71.65,67093.0,62.1776,62.2819,62.1168,62.2819,67093.0
2018-02-08 11:05:00,71.65,71.7,71.54,71.55,58936.0,62.2819,62.3254,62.1863,62.195,58936.0
2018-02-08 11:10:00,71.55,71.59,71.39,71.39,65553.0,62.195,62.2298,62.0559,62.0559,65553.0
2018-02-08 11:15:00,71.39,71.46,71.31,71.36,54618.0,62.0559,62.1168,61.9864,62.0299,54618.0
2018-02-08 11:20:00,71.36,71.39,71.19,71.23,31907.0,62.0299,62.0559,61.8821,61.9169,31907.0
2018-02-08 11:25:00,71.23,71.26,71.13,71.16,45719.0,61.9169,61.9429,61.8299,61.856,45719.0
2018-02-08 11:30:00,71.16,71.32,71.12,71.32,105289.0,61.856,61.9951,61.8212,61.9951,105289.0
2018-02-08 11:35:00,71.32,71.49,71.3,71.43,47050.0,61.9951,62.1429,61.9777,62.0907,47050.0
2018-02-08 11:40:00,71.42,71.44,71.27,71.32,67294.0,62.082,62.0994,61.9516,61.9951,67294.0
2018-02-08 11:45:00,71.32,71.39,71.25,71.32,108168.0,61.9951,62.0559,61.9342,61.9951,108168.0
2018-02-08 11:50:00,71.32,71.57,71.32,71.47,172755.0,61.9951,62.2124,61.9951,62.1255,172755.0
2018-02-08 11:55:00,71.46,71.5,71.34,71.34,36317.0,62.1168,62.1516,62.0125,62.0125,36317.0
2018-02-08 12:00:00,71.34,71.39,71.3,71.36,28308.0,62.0125,62.0559,61.9777,62.0299,28308.0
2018-02-08 12:05:00,71.39,71.42,71.23,71.23,17961.0,62.0559,62.082,61.9169,61.9169,17961.0
2018-02-08 12:10:00,71.23,71.28,71.2,71.21,14891.0,61.9169,61.9603,61.8908,61.8995,14891.0
2018-02-08 12:15:00,71.22,71.24,71.15,71.18,22259.0,61.9082,61.9255,61.8473,61.8734,22259.0
2018-02-08 12:20:00,71.17,71.17,70.98,70.99,44248.0,61.8647,61.8647,61.6995,61.7082,44248.0
2018-02-08 12:25:00,70.99,71.05,70.86,70.99,45282.0,61.7082,61.7604,61.5952,61.7082,45282.0
2018-02-08 12:30:00,70.99,71.05,70.86,70.93,130968.0,61.7082,61.7604,61.5952,61.6561,130968.0
2018-02-08 12:35:00,70.91,71.03,70.88,70.98,53694.0,61.6387,61.743,61.6126,61.6995,53694.0
2018-02-08 12:40:00,70.97,71.22,70.97,71.02,131817.0,61.6909,61.9082,61.6909,61.7343,131817.0
2018-02-08 12:45:00,71.02,71.02,70.83,70.89,69020.0,61.7343,61.7343,61.5692,61.6213,69020.0
2018-02-08 12:50:00,70.87,70.87,70.61,70.63,27395.0,61.6039,61.6039,61.3779,61.3953,27395.0
2018-02-08 12:55:00,70.64,70.78,70.51,70.74,109045.0,61.404,61.5257,61.291,61.4909,109045.0
2018-02-08 13:00:00,70.76,70.81,70.62,70.68,64500.0,61.5083,61.5518,61.3866,61.4388,64500.0
2018-02-08 13:05:00,70.69,70.91,70.59,70.83,41117.0,61.4475,61.6387,61.3605,61.5692,41117.0
2018-02-08 13:10:00,70.84,70.92,70.74,70.79,78085.0,61.5778,61.6474,61.4909,61.5344,78085.0
2018-02-08 13:15:00,70.77,71.03,70.77,70.96,33894.0,61.517,61.743,61.517,61.6822,33894.0
2018-02-08 13:20:00,70.93,71.07,70.91,70.98,25786.0,61.6561,61.7778,61.6387,61.6995,25786.0
2018-02-08 13:25:00,70.99,70.99,70.79,70.79,38594.0,61.7082,61.7082,61.5344,61.5344,38594.0
2018-02-08 13:30:00,70.79,70.89,70.77,70.87,47683.0,61.5344,61.6213,61.517,61.6039,47683.0
2018-02-08 13:35:00,70.88,71.1,70.88,71.09,48192.0,61.6126,61.8039,61.6126,61.7952,48192.0
2018-02-08 13:40:00,71.11,71.24,71.05,71.24,40585.0,61.8125,61.9255,61.7604,61.9255,40585.0
2018-02-08 13:45:00,71.25,71.35,71.17,71.18,41255.0,61.9342,62.0212,61.8647,61.8734,41255.0
2018-02-08 13:50:00,71.18,71.35,71.15,71.31,27965.0,61.8734,62.0212,61.8473,61.9864,27965.0
2018-02-08 13:55:00,71.32,71.34,71.15,71.26,39628.0,61.9951,62.0125,61.8473,61.9429,39628.0
2018-02-08 14:00:00,71.25,71.26,71.02,71.02,58699.0,61.9342,61.9429,61.7343,61.7343,58699.0
2018-02-08 14:05:00,71.04,71.14,71.01,71.13,28950.0,61.7517,61.8386,61.7256,61.8299,28950.0
2018-02-08 14:10:00,71.14,71.21,71.1,71.16,44787.0,61.8386,61.8995,61.8039,61.856,44787.0
2018-02-08 14:15:00,71.17,71.33,71.11,71.25,40212.0,61.8647,62.0038,61.8125,61.9342,40212.0
2018-02-08 14:20:00,71.27,71.31,71.13,71.16,68109.0,61.9516,61.9864,61.8299,61.856,68109.0
2018-02-08 14:25:00,71.15,71.15,70.97,71.02,39509.0,61.8473,61.8473,61.6909,61.7343,39509.0
2018-02-08 14:30:00,71.01,71.01,70.87,70.88,53761.0,61.7256,61.7256,61.6039,61.6126,53761.0
2018-02-08 14:35:00,70.88,70.99,70.8,70.99,26506.0,61.6126,61.7082,61.5431,61.7082,26506.0
2018-02-08 14:40:00,70.98,70.98,70.85,70.88,25457.0,61.6995,61.6995,61.5865,61.6126,25457.0
2018-02-08 14:45:00,70.86,71.0,70.85,70.9,26208.0,61.5952,61.7169,61.5865,61.63,26208.0
2018-02-08 14:50:00,70.91,70.92,70.74,70.76,31700.0,61.6387,61.6474,61.4909,61.5083,31700.0
2018-02-08 14:55:00,70.75,70.82,70.68,70.78,33473.0,61.4996,61.5605,61.4388,61.5257,33473.0
2018-02-08 15:00:00,70.8,70.95,70.7,70.95,47831.0,61.5431,61.6735,61.4562,61.6735,47831.0
2018-02-08 15:05:00,70.95,70.98,70.71,70.72,40706.0,61.6735,61.6995,61.4648,61.4735,40706.0
2018-02-08 15:10:00,70.71,70.74,70.6,70.67,38777.0,61.4648,61.4909,61.3692,61.4301,38777.0
2018-02-08 15:15:00,70.68,70.74,70.6,70.61,32759.0,61.4388,61.4909,61.3692,61.3779,32759.0
2018-02-08 15:20:00,70.64,70.77,70.55,70.69,49543.0,61.404,61.517,61.3258,61.4475,49543.0
2018-02-08 15:25:00,70.7,70.89,70.7,70.75,48223.0,61.4562,61.6213,61.4562,61.4996,48223.0
2018-02-08 15:30:00,70.73,70.82,70.55,70.56,49717.0,61.4822,61.5605,61.3258,61.3345,49717.0
2018-02-08 15:35:00,70.57,70.6,70.4,70.42,776727.0,61.3431,61.3692,61.1954,61.2128,776727.0
2018-02-08 15:40:00,70.42,70.56,70.28,70.55,284232.0,61.2128,61.3345,61.0911,61.3258,284232.0
2018-02-08 15:45:00,70.53,70.53,70.21,70.29,164733.0,61.3084,61.3084,61.0302,61.0998,164733.0
2018-02-08 15:50:00,70.29,70.29,70.1,70.21,214019.0,61.0998,61.0998,60.9346,61.0302,214019.0
2018-02-08 15:55:00,70.22,70.25,69.83,69.84,306041.0,61.0389,61.065,60.6999,60.7086,306041.0
2018-02-09 09:30:00,70.59,70.7,70.48,70.57,276757.0,61.3605,61.4562,61.2649,61.3431,276757.0
2018-02-09 09:35:00,70.54,70.57,70.35,70.35,56864.0,61.3171,61.3431,61.1519,61.1519,56864.0
2018-02-09 09:40:00,70.35,70.52,70.23,70.5,202590.0,61.1519,61.2997,61.0476,61.2823,202590.0
2018-02-09 09:45:00,70.51,70.7,70.41,70.55,81492.0,61.291,61.4562,61.2041,61.3258,81492.0
2018-02-09 09:50:00,70.55,70.69,70.46,70.69,37705.0,61.3258,61.4475,61.2475,61.4475,37705.0
2018-02-09 09:55:00,70.69,70.77,70.58,70.62,57238.0,61.4475,61.517,61.3518,61.3866,57238.0
2018-02-09 10:00:00,70.62,70.68,70.44,70.44,40993.0,61.3866,61.4388,61.2301,61.2301,40993.0
2018-02-09 10:05:00,70.42,70.52,70.34,70.45,23296.0,61.2128,61.2997,61.1432,61.2388,23296.0
2018-02-09 10:10:00,70.44,70.49,70.36,70.36,63482.0,61.2301,61.2736,61.1606,61.1606,63482.0
2018-02-09 10:15:00,70.36,70.45,70.28,70.42,103106.0,61.1606,61.2388,61.0911,61.2128,103106.0
2018-02-09 10:20:00,70.42,70.43,70.32,70.37,23297.0,61.2128,61.2215,61.1258,61.1693,23297.0
2018-02-09 10:25:00,70.36,70.51,70.35,70.36,33250.0,61.1606,61.291,61.1519,61.1606,33250.0
2018-02-09 10:30:00,70.36,70.41,70.3,70.37,26188.0,61.1606,61.2041,61.1085,61.1693,26188.0
2018-02-09 10:35:00,70.37,70.37,70.12,70.12,154970.0,61.1693,61.1693,60.952,60.952,154970.0
2018-02-09 10:40:00,70.11,70.11,69.93,69.95,64550.0,60.9433,60.9433,60.7868,60.8042,64550.0
2018-02-09 10:45:00,69.95,69.95,69.57,69.7,94291.0,60.8042,60.8042,60.4739,60.5869,94291.0
2018-02-09 10:50:00,69.7,70.1,69.61,70.05,53364.0,60.5869,60.9346,60.5087,60.8911,53364.0
2018-02-09 10:55:00,70.05,70.14,69.88,69.94,135789.0,60.8911,60.9694,60.7434,60.7955,135789.0
2018-02-09 11:00:00,69.94,70.18,69.89,70.13,55577.0,60.7955,61.0041,60.7521,60.9607,55577.0
2018-02-09 11:05:00,70.14,70.18,69.95,69.97,45832.0,60.9694,61.0041,60.8042,60.8216,45832.0
2018-02-09 11:10:00,69.96,70.07,69.92,69.98,43951.0,60.8129,60.9085,60.7781,60.8303,43951.0
2018-02-09 11:15:00,69.99,70.01,69.7,69.83,66161.0,60.839,60.8564,60.5869,60.6999,66161.0
2018-02-09 11:20:00,69.83,69.94,69.72,69.72,42662.0,60.6999,60.7955,60.6043,60.6043,42662.0
2018-02-09 11:25:00,69.7,69.83,69.69,69.8,52342.0,60.5869,60.6999,60.5782,60.6738,52342.0
2018-02-09 11:30:00,69.79,69.96,69.76,69.93,54151.0,60.6651,60.8129,60.6391,60.7868,54151.0
2018-02-09 11:35:00,69.93,70.06,69.9,69.94,33927.0,60.7868,60.8998,60.7608,60.7955,33927.0
2018-02-09 11:40:00,69.95,69.95,69.86,69.86,36600.0,60.8042,60.8042,60.726,60.726,36600.0
2018-02-09 11:45:00,69.86,69.9,69.71,69.71,62420.0,60.726,60.7608,60.5956,60.5956,62420.0
2018-02-09 11:50:00,69.71,69.77,69.65,69.67,110821.0,60.5956,60.6477,60.5434,60.5608,110821.0
2018-02-09 11:55:00,69.68,69.73,69.52,69.54,71725.0,60.5695,60.613,60.4304,60.4478,71725.0
2018-02-09 12:00:00,69.53,69.58,69.47,69.47,40583.0,60.4391,60.4826,60.387,60.387,40583.0
2018-02-09 12:05:00,69.47,69.53,69.12,69.12,68186.0,60.387,60.4391,60.0827,60.0827,68186.0
2018-02-09 12:10:00,69.11,69.32,69.03,69.04,109788.0,60.074,60.2566,60.0045,60.0132,109788.0
2018-02-09 12:15:00,69.06,69.22,69.06,69.15,51606.0,60.0306,60.1697,60.0306,60.1088,51606.0
2018-02-09 12:20:00,69.14,69.41,69.1,69.25,83026.0,60.1001,60.3348,60.0653,60.1957,83026.0
2018-02-09 12:25:00,69.23,69.24,69.01,69.02,50103.0,60.1784,60.187,59.9871,59.9958,50103.0
2018-02-09 12:30:00,69.03,69.2,69.02,69.08,41387.0,60.0045,60.1523,59.9958,60.048,41387.0
2018-02-09 12:35:00,69.08,69.1,68.94,68.96,93936.0,60.048,60.0653,59.9263,59.9437,93936.0
2018-02-09 12:40:00,68.94,68.98,68.84,68.84,58834.0,59.9263,59.961,59.8393,59.8393,58834.0
2018-02-09 12:45:00,68.84,68.91,68.79,68.79,88961.0,59.8393,59.9002,59.7959,59.7959,88961.0
2018-02-09 12:50:00,68.79,68.95,68.75,68.94,55035.0,59.7959,59.935,59.7611,59.9263,55035.0
2018-02-09 12:55:00,68.95,69.32,68.95,69.32,54457.0,59.935,60.2566,59.935,60.2566,54457.0
2018-02-09 13:00:00,69.32,69.32,69.0,69.09,88068.0,60.2566,60.2566,59.9784,60.0567,88068.0
2018-02-09 13:05:00,69.1,69.15,68.95,68.95,64516.0,60.0653,60.1088,59.935,59.935,64516.0
2018-02-09 13:10:00,68.95,68.99,68.77,68.86,74534.0,59.935,59.9697,59.7785,59.8567,74534.0
2018-02-09 13:15:00,68.85,69.0,68.83,69.0,62381.0,59.848,59.9784,59.8307,59.9784,62381.0
2018-02-09 13:20:00,69.01,69.03,68.73,68.77,134607.0,59.9871,60.0045,59.7437,59.7785,134607.0
2018-02-09 13:25:00,68.76,68.88,68.68,68.78,116474.0,59.7698,59.8741,59.7003,59.7872,116474.0
2018-02-09 13:30:00,68.76,68.86,68.67,68.67,67871.0,59.7698,59.8567,59.6916,59.6916,67871.0
2018-02-09 13:35:00,68.68,68.74,68.52,68.58,132793.0,59.7003,59.7524,59.5612,59.6133,132793.0
2018-02-09 13:40:00,68.57,68.81,68.57,68.77,87830.0,59.6046,59.8133,59.6046,59.7785,87830.0
2018-02-09 13:45:00,68.77,69.04,68.73,69.03,133986.0,59.7785,60.0132,59.7437,60.0045,133986.0
2018-02-09 13:50:00,69.04,69.24,69.0,69.22,83736.0,60.0132,60.187,59.9784,60.1697,83736.0
2018-02-09 13:55:00,69.23,69.45,69.19,69.21,143761.0,60.1784,60.3696,60.1436,60.161,143761.0
2018-02-09 14:00:00,69.21,69.84,69.19,69.67,141091.0,60.161,60.7086,60.1436,60.5608,141091.0
2018-02-09 14:05:00,69.64,69.77,69.55,69.74,162036.0,60.5347,60.6477,60.4565,60.6217,162036.0
2018-02-09 14:10:00,69.76,69.99,69.65,69.84,139014.0,60.6391,60.839,60.5434,60.7086,139014.0
2018-02-09 14:15:00,69.84,70.12,69.76,70.08,103191.0,60.7086,60.952,60.6391,60.9172,103191.0
2018-02-09 14:20:00,70.1,70.26,69.98,70.25,65572.0,60.9346,61.0737,60.8303,61.065,65572.0
2018-02-09 14:25:00,70.25,70.38,69.89,69.89,95042.0,61.065,61.178,60.7521,60.7521,95042.0
2018-02-09 14:30:00,69.89,69.98,69.76,69.83,72532.0,60.7521,60.8303,60.6391,60.6999,72532.0
2018-02-09 14:35:00,69.83,69.99,69.7,69.95,113543.0,60.6999,60.839,60.5869,60.8042,113543.0
2018-02-09 14:40:00,69.96,70.04,69.84,69.95,63804.0,60.8129,60.8824,60.7086,60.8042,63804.0
2018-02-09 14:45:00,69.95,70.1,69.86,69.94,59198.0,60.8042,60.9346,60.726,60.7955,59198.0
2018-02-09 14:50:00,69.93,70.15,69.9,70.05,60340.0,60.7868,60.9781,60.7608,60.8911,60340.0
2018-02-09 14:55:00,70.04,70.04,69.85,69.88,110483.0,60.8824,60.8824,60.7173,60.7434,110483.0
2018-02-09 15:00:00,69.87,69.87,69.62,69.73,253160.0,60.7347,60.7347,60.5174,60.613,253160.0
2018-02-09 15:05:00,69.71,69.77,69.46,69.59,175956.0,60.5956,60.6477,60.3783,60.4913,175956.0
2018-02-09 15:10:00,69.59,69.86,69.49,69.86,239807.0,60.4913,60.726,60.4044,60.726,239807.0
2018-02-09 15:15:00,69.86,69.96,69.77,69.93,107729.0,60.726,60.8129,60.6477,60.7868,107729.0
2018-02-09 15:20:00,69.97,70.09,69.93,69.95,96270.0,60.8216,60.9259,60.7868,60.8042,96270.0
2018-02-09 15:25:00,69.94,70.18,69.87,70.07,132861.0,60.7955,61.0041,60.7347,60.9085,132861.0
2018-02-09 15:30:00,70.08,70.32,70.04,70.3,450785.0,60.9172,61.1258,60.8824,61.1085,450785.0
2018-02-09 15:35:00,70.29,70.35,70.14,70.25,180786.0,61.0998,61.1519,60.9694,61.065,180786.0
2018-02-09 15:40:00,70.23,70.53,70.23,70.53,401640.0,61.0476,61.3084,61.0476,61.3084,401640.0
2018-02-09 15:45:00,70.54,70.9,70.54,70.81,178704.0,61.3171,61.63,61.3171,61.5518,178704.0
2018-02-09 15:50:00,70.81,71.06,70.81,70.83,155510.0,61.5518,61.7691,61.5518,61.5692,155510.0
2018-02-09 15:55:00,70.83,70.84,70.45,70.55,265326.0,61.5692,61.5778,61.2388,61.3258,265326.0
2018-02-12 09:30:00,71.17,71.49,71.17,71.41,65121.0,61.8647,62.1429,61.8647,62.0733,65121.0
2018-02-12 09:35:00,71.44,71.48,71.35,71.42,35184.0,62.0994,62.1342,62.0212,62.082,35184.0
2018-02-12 09:40:00,71.43,71.57,71.39,71.54,46177.0,62.0907,62.2124,62.0559,62.1863,46177.0
2018-02-12 09:45:00,71.54,71.57,71.36,71.36,25801.0,62.1863,62.2124,62.0299,62.0299,25801.0
2018-02-12 09:50:00,71.37,71.39,71.21,71.27,27443.0,62.0386,62.0559,61.8995,61.9516,27443.0
2018-02-12 09:55:00,71.26,71.37,71.16,71.17,25757.0,61.9429,62.0386,61.856,61.8647,25757.0
2018-02-12 10:00:00,71.2,71.39,71.17,71.38,44951.0,61.8908,62.0559,61.8647,62.0472,44951.0
2018-02-12 10:05:00,71.35,71.41,71.18,71.2,51382.0,62.0212,62.0733,61.8734,61.8908,51382.0
2018-02-12 10:10:00,71.19,71.25,71.08,71.15,33588.0,61.8821,61.9342,61.7865,61.8473,33588.0
2018-02-12 10:15:00,71.16,71.18,71.01,71.03,22736.0,61.856,61.8734,61.7256,61.743,22736.0
2018-02-12 10:20:00,70.99,71.06,70.9,70.93,46998.0,61.7082,61.7691,61.63,61.6561,46998.0
2018-02-12 10:25:00,70.91,71.01,70.8,70.98,44801.0,61.6387,61.7256,61.5431,61.6995,44801.0
2018-02-12 10:30:00,71.0,71.12,70.89,71.12,41282.0,61.7169,61.8212,61.6213,61.8212,41282.0
2018-02-12 10:35:00,71.11,71.25,71.08,71.1,35991.0,61.8125,61.9342,61.7865,61.8039,35991.0
2018-02-12 10:40:00,71.1,71.11,70.97,71.0,37098.0,61.8039,61.8125,61.6909,61.7169,37098.0
2018-02-12 10:45:00,70.99,71.2,70.98,71.17,38488.0,61.7082,61.8908,61.6995,61.8647,38488.0
2018-02-12 10:50:00,71.21,71.24,71.06,71.11,67332.0,61.8995,61.9255,61.7691,61.8125,67332.0
2018-02-12 10:55:00,71.13,71.24,71.13,71.23,26573.0,61.8299,61.9255,61.8299,61.9169,26573.0
2018-02-12 11:00:00,71.22,71.25,71.07,71.2,59107.0,61.9082,61.9342,61.7778,61.8908,59107.0
2018-02-12 11:05:00,71.19,71.29,71.16,71.19,32659.0,61.8821,61.969,61.856,61.8821,32659.0
2018-02-12 11:10:00,71.19,71.33,71.12,71.31,45358.0,61.8821,62.0038,61.8212,61.9864,45358.0
2018-02-12 11:15:00,71.31,71.33,71.2,71.29,54824.0,61.9864,62.0038,61.8908,61.969,54824.0
2018-02-12 11:20:00,71.3,71.34,71.22,71.33,17691.0,61.9777,62.0125,61.9082,62.0038,17691.0
2018-02-12 11:25:00,71.33,71.34,71.24,71.28,34664.0,62.0038,62.0125,61.9255,61.9603,34664.0
2018-02-12 11:30:00,71.28,71.32,71.16,71.26,25411.0,61.9603,61.9951,61.856,61.9429,25411.0
2018-02-12 11:35:00,71.24,71.32,71.21,71.32,14332.0,61.9255,61.9951,61.8995,61.9951,14332.0
2018-02-12 11:40:00,71.33,71.37,71.3,71.31,21806.0,62.0038,62.0386,61.9777,61.9864,21806.0
2018-02-12 11:45:00,71.32,71.37,71.28,71.34,24818.0,61.9951,62.0386,61.9603,62.0125,24818.0
2018-02-12 11:50:00,71.34,71.37,71.25,71.37,62202.0,62.0125,62.0386,61.9342,62.0386,62202.0
2018-02-12 11:55:00,71.38,71.54,71.37,71.53,48792.0,62.0472,62.1863,62.0386,62.1776,48792.0
2018-02-12 12:00:00,71.53,71.53,71.47,71.49,10022.0,62.1776,62.1776,62.1255,62.1429,10022.0
2018-02-12 12:05:00,71.5,71.56,71.43,71.55,22887.0,62.1516,62.2037,62.0907,62.195,22887.0
2018-02-12 12:10:00,71.55,71.68,71.53,71.68,21122.0,62.195,62.308,62.1776,62.308,21122.0
2018-02-12 12:15:00,71.68,71.72,71.65,71.68,29330.0,62.308,62.3428,62.2819,62.308,29330.0
2018-02-12 12:20:00,71.69,71.69,71.6,71.67,116085.0,62.3167,62.3167,62.2385,62.2993,116085.0
2018-02-12 12:25:00,71.66,71.69,71.6,71.64,12773.0,62.2906,62.3167,62.2385,62.2732,12773.0
2018-02-12 12:30:00,71.64,71.64,71.57,71.63,129650.0,62.2732,62.2732,62.2124,62.2646,129650.0
2018-02-12 12:35:00,71.64,71.65,71.57,71.64,24356.0,62.2732,62.2819,62.2124,62.2732,24356.0
2018-02-12 12:40:00,71.64,71.64,71.52,71.54,118241.0,62.2732,62.2732,62.1689,62.1863,118241.0
2018-02-12 12:45:00,71.54,71.6,71.51,71.51,20179.0,62.1863,62.2385,62.1602,62.1602,20179.0
2018-02-12 12:50:00,71.52,71.66,71.51,71.65,153062.0,62.1689,62.2906,62.1602,62.2819,153062.0
2018-02-12 12:55:00,71.65,71.66,71.57,71.57,13193.0,62.2819,62.2906,62.2124,62.2124,13193.0
2018-02-12 13:00:00,71.62,71.66,71.6,71.64,36304.0,62.2559,62.2906,62.2385,62.2732,36304.0
2018-02-12 13:05:00,71.64,71.65,71.51,71.54,17825.0,62.2732,62.2819,62.1602,62.1863,17825.0
2018-02-12 13:10:00,71.54,71.65,71.54,71.64,7372.0,62.1863,62.2819,62.1863,62.2732,7372.0
2018-02-12 13:15:00,71.65,71.65,71.57,71.59,70588.0,62.2819,62.2819,62.2124,62.2298,70588.0
2018-02-12 13:20:00,71.59,71.64,71.55,71.64,25188.0,62.2298,62.2732,62.195,62.2732,25188.0
2018-02-12 13:25:00,71.63,71.64,71.6,71.64,20558.0,62.2646,62.2732,62.2385,62.2732,20558.0
2018-02-12 13:30:00,71.65,71.67,71.61,71.66,16375.0,62.2819,62.2993,62.2472,62.2906,16375.0
2018-02-12 13:35:00,71.65,71.65,71.58,71.63,7731.0,62.2819,62.2819,62.2211,62.2646,7731.0
2018-02-12 13:40:00,71.63,71.65,71.59,71.64,10285.0,62.2646,62.2819,62.2298,62.2732,10285.0
2018-02-12 13:45:00,71.63,71.67,71.62,71.65,6678.0,62.2646,62.2993,62.2559,62.2819,6678.0
2018-02-12 13:50:00,71.66,71.84,71.66,71.84,29782.0,62.2906,62.4471,62.2906,62.4471,29782.0
2018-02-12 13:55:00,71.84,71.91,71.82,71.83,35100.0,62.4471,62.5079,62.4297,62.4384,35100.0
2018-02-12 14:00:00,71.85,71.86,71.78,71.78,58149.0,62.4558,62.4645,62.3949,62.3949,58149.0
2018-02-12 14:05:00,71.78,71.81,71.7,71.73,35403.0,62.3949,62.421,62.3254,62.3515,35403.0
2018-02-12 14:10:00,71.73,71.74,71.7,71.71,34754.0,62.3515,62.3602,62.3254,62.3341,34754.0
2018-02-12 14:15:00,71.72,71.74,71.67,71.7,29964.0,62.3428,62.3602,62.2993,62.3254,29964.0
2018-02-12 14:20:00,71.71,71.81,71.71,71.77,18108.0,62.3341,62.421,62.3341,62.3863,18108.0
2018-02-12 14:25:00,71.76,71.86,71.75,71.84,14305.0,62.3776,62.4645,62.3689,62.4471,14305.0
2018-02-12 14:30:00,71.84,71.91,71.83,71.85,96176.0,62.4471,62.5079,62.4384,62.4558,96176.0
2018-02-12 14:35:00,71.86,71.94,71.84,71.88,75618.0,62.4645,62.534,62.4471,62.4819,75618.0
2018-02-12 14:40:00,71.88,71.93,71.81,71.81,19029.0,62.4819,62.5253,62.421,62.421,19029.0
2018-02-12 14:45:00,71.81,71.81,71.74,71.74,19180.0,62.421,62.421,62.3602,62.3602,19180.0
2018-02-12 14:50:00,71.74,71.74,71.66,71.73,29800.0,62.3602,62.3602,62.2906,62.3515,29800.0
2018-02-12 14:55:00,71.73,71.8,71.72,71.74,24300.0,62.3515,62.4123,62.3428,62.3602,24300.0
2018-02-12 15:00:00,71.75,71.81,71.73,71.78,29918.0,62.3689,62.421,62.3515,62.3949,29918.0
2018-02-12 15:05:00,71.77,71.82,71.77,71.79,32004.0,62.3863,62.4297,62.3863,62.4036,32004.0
2018-02-12 15:10:00,71.78,71.96,71.76,71.93,35539.0,62.3949,62.5514,62.3776,62.5253,35539.0
2018-02-12 15:15:00,71.92,71.93,71.86,71.88,38847.0,62.5166,62.5253,62.4645,62.4819,38847.0
2018-02-12 15:20:00,71.9,71.99,71.9,71.92,25505.0,62.4993,62.5775,62.4993,62.5166,25505.0
2018-02-12 15:25:00,71.93,71.94,71.83,71.86,52194.0,62.5253,62.534,62.4384,62.4645,52194.0
2018-02-12 15:30:00,71.87,71.93,71.74,71.79,111465.0,62.4732,62.5253,62.3602,62.4036,111465.0
2018-02-12 15:35:00,71.79,71.81,71.63,71.71,51894.0,62.4036,62.421,62.2646,62.3341,51894.0
2018-02-12 15:40:00,71.72,71.81,71.71,71.79,56091.0,62.3428,62.421,62.3341,62.4036,56091.0
2018-02-12 15:45:00,71.77,71.77,71.42,71.54,121865.0,62.3863,62.3863,62.082,62.1863,121865.0
2018-02-12 15:50:00,71.53,71.73,71.53,71.67,69320.0,62.1776,62.3515,62.1776,62.2993,69320.0
2018-02-12 15:55:00,71.67,71.69,71.59,71.63,162286.0,62.2993,62.3167,62.2298,62.2646,162286.0
2018-02-13 09:30:00,71.35,71.41,71.21,71.34,56193.0,62.0212,62.0733,61.8995,62.0125,56193.0
2018-02-13 09:35:00,71.31,71.4,71.2,71.39,14216.0,61.9864,62.0646,61.8908,62.0559,14216.0
2018-02-13 09:40:00,71.37,71.46,71.33,71.37,43663.0,62.0386,62.1168,62.0038,62.0386,43663.0
2018-02-13 09:45:00,71.36,71.38,71.24,71.26,47710.0,62.0299,62.0472,61.9255,61.9429,47710.0
2018-02-13 09:50:00,71.25,71.36,71.25,71.32,14518.0,61.9342,62.0299,61.9342,61.9951,14518.0
2018-02-13 09:55:00,71.34,71.35,71.25,71.32,6200.0,62.0125,62.0212,61.9342,61.9951,6200.0
2018-02-13 10:00:00,71.33,71.45,71.3,71.38,42172.0,62.0038,62.1081,61.9777,62.0472,42172.0
2018-02-13 10:05:00,71.37,71.37,71.3,71.31,6790.0,62.0386,62.0386,61.9777,61.9864,6790.0
2018-02-13 10:10:00,71.39,71.46,71.35,71.45,3900.0,62.0559,62.1168,62.0212,62.1081,3900.0
2018-02-13 10:15:00,71.43,71.45,71.39,71.43,10327.0,62.0907,62.1081,62.0559,62.0907,10327.0
2018-02-13 10:20:00,71.44,71.54,71.43,71.54,8702.0,62.0994,62.1863,62.0907,62.1863,8702.0
2018-02-13 10:25:00,71.56,71.57,71.43,71.43,33425.0,62.2037,62.2124,62.0907,62.0907,33425.0
2018-02-13 10:30:00,71.44,71.47,71.34,71.37,12545.0,62.0994,62.1255,62.0125,62.0386,12545.0
2018-02-13 10:35:00,71.35,71.5,71.33,71.5,52120.0,62.0212,62.1516,62.0038,62.1516,52120.0
2018-02-13 10:40:00,71.5,71.55,71.47,71.48,15050.0,62.1516,62.195,62.1255,62.1342,15050.0
2018-02-13 10:45:00,71.46,71.62,71.45,71.61,44115.0,62.1168,62.2559,62.1081,62.2472,44115.0
2018-02-13 10:50:00,71.62,71.62,71.54,71.57,6182.0,62.2559,62.2559,62.1863,62.2124,6182.0
2018-02-13 10:55:00,71.58,71.61,71.54,71.55,5516.0,62.2211,62.2472,62.1863,62.195,5516.0
2018-02-13 11:00:00,71.54,71.54,71.44,71.44,3700.0,62.1863,62.1863,62.0994,62.0994,3700.0
2018-02-13 11:05:00,71.43,71.46,71.38,71.41,10856.0,62.0907,62.1168,62.0472,62.0733,10856.0
2018-02-13 11:10:00,71.45,71.49,71.4,71.49,19019.0,62.1081,62.1429,62.0646,62.1429,19019.0
2018-02-13 11:15:00,71.5,71.51,71.42,71.51,4310.0,62.1516,62.1602,62.082,62.1602,4310.0
2018-02-13 11:20:00,71.51,71.53,71.44,71.52,9301.0,62.1602,62.1776,62.0994,62.1689,9301.0
2018-02-13 11:25:00,71.53,71.55,71.4,71.4,7482.0,62.1776,62.195,62.0646,62.0646,7482.0
2018-02-13 11:30:00,71.41,71.47,71.36,71.36,10512.0,62.0733,62.1255,62.0299,62.0299,10512.0
2018-02-13 11:35:00,71.38,71.4,71.33,71.4,39593.0,62.0472,62.0646,62.0038,62.0646,39593.0
2018-02-13 11:40:00,71.39,71.41,71.37,71.4,20450.0,62.0559,62.0733,62.0386,62.0646,20450.0
2018-02-13 11:45:00,71.4,71.51,71.4,71.5,4994.0,62.0646,62.1602,62.0646,62.1516,4994.0
2018-02-13 11:50:00,71.48,71.5,71.46,71.46,5340.0,62.1342,62.1516,62.1168,62.1168,5340.0
2018-02-13 11:55:00,71.46,71.52,71.46,71.48,92402.0,62.1168,62.1689,62.1168,62.1342,92402.0
2018-02-13 12:00:00,71.47,71.51,71.46,71.46,57859.0,62.1255,62.1602,62.1168,62.1168,57859.0
2018-02-13 12:05:00,71.46,71.47,71.42,71.44,26048.0,62.1168,62.1255,62.082,62.0994,26048.0
2018-02-13 12:10:00,71.45,71.53,71.45,71.53,7006.0,62.1081,62.1776,62.1081,62.1776,7006.0
2018-02-13 12:15:00,71.54,71.54,71.47,71.48,3327.0,62.1863,62.1863,62.1255,62.1342,3327.0
2018-02-13 12:20:00,71.48,71.49,71.44,71.44,1117.0,62.1342,62.1429,62.0994,62.0994,1117.0
2018-02-13 12:25:00,71.44,71.44,71.42,71.43,1700.0,62.0994,62.0994,62.082,62.0907,1700.0
2018-02-13 12:30:00,71.44,71.44,71.39,71.39,5800.0,62.0994,62.0994,62.0559,62.0559,5800.0
2018-02-13 12:35:00,71.4,71.42,71.34,71.39,3120.0,62.0646,62.082,62.0125,62.0559,3120.0
2018-02-13 12:40:00,71.39,71.44,71.38,71.44,10500.0,62.0559,62.0994,62.0472,62.0994,10500.0
2018-02-13 12:45:00,71.46,71.46,71.4,71.45,4900.0,62.1168,62.1168,62.0646,62.1081,4900.0
2018-02-13 12:50:00,71.46,71.47,71.44,71.45,1600.0,62.1168,62.1255,62.0994,62.1081,1600.0
2018-02-13 12:55:00,71.43,71.43,71.38,71.39,10801.0,62.0907,62.0907,62.0472,62.0559,10801.0
2018-02-13 13:00:00,71.37,71.43,71.37,71.39,9182.0,62.0386,62.0907,62.0386,62.0559,9182.0
2018-02-13 13:05:00,71.41,71.47,71.39,71.47,21532.0,62.0733,62.1255,62.0559,62.1255,21532.0
2018-02-13 13:10:00,71.46,71.52,71.44,71.52,13750.0,62.1168,62.1689,62.0994,62.1689,13750.0
2018-02-13 13:15:00,71.55,71.61,71.52,71.59,10190.0,62.195,62.2472,62.1689,62.2298,10190.0
2018-02-13 13:20:00,71.6,71.7,71.6,71.69,16816.0,62.2385,62.3254,62.2385,62.3167,16816.0
2018-02-13 13:25:00,71.69,71.71,71.65,71.66,2700.0,62.3167,62.3341,62.2819,62.2906,2700.0
2018-02-13 13:30:00,71.64,71.64,71.62,71.64,10191.0,62.2732,62.2732,62.2559,62.2732,10191.0
2018-02-13 13:35:00,71.66,71.76,71.65,71.76,7310.0,62.2906,62.3776,62.2819,62.3776,7310.0
2018-02-13 13:40:00,71.75,71.75,71.69,71.71,49125.0,62.3689,62.3689,62.3167,62.3341,49125.0
2018-02-13 13:45:00,71.71,71.73,71.66,71.68,177300.0,62.3341,62.3515,62.2906,62.308,177300.0
2018-02-13 13:50:00,71.69,71.73,71.67,71.68,8714.0,62.3167,62.3515,62.2993,62.308,8714.0
2018-02-13 13:55:00,71.68,71.68,71.65,71.67,6413.0,62.308,62.308,62.2819,62.2993,6413.0
2018-02-13 14:00:00,71.68,71.68,71.65,71.67,91373.0,62.308,62.308,62.2819,62.2993,91373.0
2018-02-13 14:05:00,71.68,71.73,71.66,71.73,116863.0,62.308,62.3515,62.2906,62.3515,116863.0
2018-02-13 14:10:00,71.73,71.81,71.73,71.76,224776.0,62.3515,62.421,62.3515,62.3776,224776.0
2018-02-13 14:15:00,71.76,71.8,71.73,71.75,10816.0,62.3776,62.4123,62.3515,62.3689,10816.0
2018-02-13 14:20:00,71.74,71.76,71.72,71.72,12242.0,62.3602,62.3776,62.3428,62.3428,12242.0
2018-02-13 14:25:00,71.72,71.75,71.7,71.71,4660.0,62.3428,62.3689,62.3254,62.3341,4660.0
2018-02-13 14:30:00,71.7,71.71,71.65,71.67,5917.0,62.3254,62.3341,62.2819,62.2993,5917.0
2018-02-13 14:35:00,71.67,71.7,71.63,71.65,3851.0,62.2993,62.3254,62.2646,62.2819,3851.0
2018-02-13 14:40:00,71.65,71.66,71.62,71.62,11775.0,62.2819,62.2906,62.2559,62.2559,11775.0
2018-02-13 14:45:00,71.64,71.68,71.62,71.68,3031.0,62.2732,62.308,62.2559,62.308,3031.0
2018-02-13 14:50:00,71.68,71.75,71.68,71.73,16418.0,62.308,62.3689,62.308,62.3515,16418.0
2018-02-13 14:55:00,71.72,71.77,71.71,71.77,36698.0,62.3428,62.3863,62.3341,62.3863,36698.0
2018-02-13 15:00:00,71.74,71.77,71.7,71.7,4271.0,62.3602,62.3863,62.3254,62.3254,4271.0
2018-02-13 15:05:00,71.68,71.74,71.67,71.74,2644.0,62.308,62.3602,62.2993,62.3602,2644.0
2018-02-13 15:10:00,71.71,71.77,71.67,71.75,6060.0,62.3341,62.3863,62.2993,62.3689,6060.0
2018-02-13 15:15:00,71.76,71.8,71.75,71.78,12418.0,62.3776,62.4123,62.3689,62.3949,12418.0
2018-02-13 15:20:00,71.78,71.8,71.73,71.75,10115.0,62.3949,62.4123,62.3515,62.3689,10115.0
2018-02-13 15:25:00,71.78,71.81,71.77,71.79,11744.0,62.3949,62.421,62.3863,62.4036,11744.0
2018-02-13 15:30:00,71.78,71.81,71.75,71.81,8536.0,62.3949,62.421,62.3689,62.421,8536.0
2018-02-13 15:35:00,71.79,71.87,71.79,71.85,43781.0,62.4036,62.4732,62.4036,62.4558,43781.0
2018-02-13 15:40:00,71.85,71.85,71.69,71.7,8844.0,62.4558,62.4558,62.3167,62.3254,8844.0
2018-02-13 15:45:00,71.71,71.79,71.71,71.76,30210.0,62.3341,62.4036,62.3341,62.3776,30210.0
2018-02-13 15:50:00,71.78,71.83,71.78,71.79,11264.0,62.3949,62.4384,62.3949,62.4036,11264.0
2018-02-13 15:55:00,71.79,71.79,71.71,71.73,38666.0,62.4036,62.4036,62.3341,62.3515,38666.0
2018-02-14 09:30:00,71.3,71.55,71.3,71.52,37350.0,61.9777,62.195,61.9777,62.1689,37350.0
2018-02-14 09:35:00,71.46,71.58,71.4,71.48,66068.0,62.1168,62.2211,62.0646,62.1342,66068.0
2018-02-14 09:40:00,71.47,71.56,71.44,71.54,36541.0,62.1255,62.2037,62.0994,62.1863,36541.0
2018-02-14 09:45:00,71.53,71.6,71.42,71.57,58270.0,62.1776,62.2385,62.082,62.2124,58270.0
2018-02-14 09:50:00,71.59,71.76,71.56,71.7,79910.0,62.2298,62.3776,62.2037,62.3254,79910.0
2018-02-14 09:55:00,71.71,71.74,71.53,71.55,51562.0,62.3341,62.3602,62.1776,62.195,51562.0
2018-02-14 10:00:00,71.55,71.63,71.52,71.57,72795.0,62.195,62.2646,62.1689,62.2124,72795.0
2018-02-14 10:05:00,71.58,71.91,71.57,71.9,60314.0,62.2211,62.5079,62.2124,62.4993,60314.0
2018-02-14 10:10:00,71.9,72.02,71.88,71.95,52633.0,62.4993,62.6036,62.4819,62.5427,52633.0
2018-02-14 10:15:00,71.96,72.04,71.89,72.03,25270.0,62.5514,62.621,62.4906,62.6123,25270.0
2018-02-14 10:20:00,72.03,72.18,72.02,72.08,72048.0,62.6123,62.7426,62.6036,62.6557,72048.0
2018-02-14 10:25:00,72.08,72.1,72.01,72.05,52527.0,62.6557,62.6731,62.5949,62.6296,52527.0
2018-02-14 10:30:00,72.07,72.17,71.99,72.01,54377.0,62.647,62.734,62.5775,62.5949,54377.0
2018-02-14 10:35:00,72.0,72.26,71.98,72.26,40781.0,62.5862,62.8122,62.5688,62.8122,40781.0
2018-02-14 10:40:00,72.26,72.27,72.11,72.12,19911.0,62.8122,62.8209,62.6818,62.6905,19911.0
2018-02-14 10:45:00,72.16,72.25,72.15,72.17,56982.0,62.7253,62.8035,62.7166,62.734,56982.0
2018-02-14 10:50:00,72.15,72.18,72.11,72.13,26915.0,62.7166,62.7426,62.6818,62.6992,26915.0
2018-02-14 10:55:00,72.12,72.21,72.1,72.15,31936.0,62.6905,62.7687,62.6731,62.7166,31936.0
2018-02-14 11:00:00,72.15,72.23,72.1,72.12,36244.0,62.7166,62.7861,62.6731,62.6905,36244.0
2018-02-14 11:05:00,72.11,72.17,72.06,72.09,18569.0,62.6818,62.734,62.6383,62.6644,18569.0
2018-02-14 11:10:00,72.1,72.23,72.07,72.23,56212.0,62.6731,62.7861,62.647,62.7861,56212.0
2018-02-14 11:15:00,72.23,72.25,72.17,72.24,44341.0,62.7861,62.8035,62.734,62.7948,44341.0
2018-02-14 11:20:00,72.23,72.26,72.15,72.22,22642.0,62.7861,62.8122,62.7166,62.7774,22642.0
2018-02-14 11:25:00,72.24,72.31,72.2,72.26,12468.0,62.7948,62.8556,62.76,62.8122,12468.0
2018-02-14 11:30:00,72.26,72.29,72.18,72.21,67214.0,62.8122,62.8383,62.7426,62.7687,67214.0
2018-02-14 11:35:00,72.2,72.3,72.13,72.3,25797.0,62.76,62.847,62.6992,62.847,25797.0
2018-02-14 11:40:00,72.29,72.36,72.25,72.34,52863.0,62.8383,62.8991,62.8035,62.8817,52863.0
2018-02-14 11:45:00,72.33,72.36,72.18,72.18,121948.0,62.873,62.8991,62.7426,62.7426,121948.0
2018-02-14 11:50:00,72.17,72.17,72.11,72.15,16942.0,62.734,62.734,62.6818,62.7166,16942.0
2018-02-14 11:55:00,72.15,72.17,72.12,72.14,17992.0,62.7166,62.734,62.6905,62.7079,17992.0
2018-02-14 12:00:00,72.14,72.23,72.14,72.22,10381.0,62.7079,62.7861,62.7079,62.7774,10381.0
2018-02-14 12:05:00,72.24,72.24,72.15,72.15,20245.0,62.7948,62.7948,62.7166,62.7166,20245.0
2018-02-14 12:10:00,72.18,72.21,72.13,72.21,17114.0,62.7426,62.7687,62.6992,62.7687,17114.0
2018-02-14 12:15:00,72.21,72.21,72.11,72.13,23223.0,62.7687,62.7687,62.6818,62.6992,23223.0
2018-02-14 12:20:00,72.11,72.2,72.09,72.19,12325.0,62.6818,62.76,62.6644,62.7513,12325.0
2018-02-14 12:25:00,72.18,72.31,72.18,72.3,8845.0,62.7426,62.8556,62.7426,62.847,8845.0
2018-02-14 12:30:00,72.29,72.29,72.26,72.29,13640.0,62.8383,62.8383,62.8122,62.8383,13640.0
2018-02-14 12:35:00,72.31,72.37,72.31,72.35,13131.0,62.8556,62.9078,62.8556,62.8904,13131.0
2018-02-14 12:40:00,72.37,72.37,72.33,72.35,16595.0,62.9078,62.9078,62.873,62.8904,16595.0
2018-02-14 12:45:00,72.34,72.39,72.34,72.34,10608.0,62.8817,62.9252,62.8817,62.8817,10608.0
2018-02-14 12:50:00,72.33,72.45,72.3,72.44,19497.0,62.873,62.9773,62.847,62.9687,19497.0
2018-02-14 12:55:00,72.43,72.5,72.42,72.48,12255.0,62.96,63.0208,62.9513,63.0034,12255.0
2018-02-14 13:00:00,72.48,72.6,72.47,72.59,20394.0,63.0034,63.1077,62.9947,63.099,20394.0
2018-02-14 13:05:00,72.59,72.63,72.58,72.59,20677.0,63.099,63.1338,63.0903,63.099,20677.0
2018-02-14 13:10:00,72.59,72.67,72.59,72.64,47602.0,63.099,63.1686,63.099,63.1425,47602.0
2018-02-14 13:15:00,72.65,72.69,72.62,72.63,5714.0,63.1512,63.186,63.1251,63.1338,5714.0
2018-02-14 13:20:00,72.63,72.77,72.63,72.73,18621.0,63.1338,63.2555,63.1338,63.2207,18621.0
2018-02-14 13:25:00,72.73,72.74,72.64,72.64,12700.0,63.2207,63.2294,63.1425,63.1425,12700.0
2018-02-14 13:30:00,72.65,72.7,72.64,72.7,27033.0,63.1512,63.1947,63.1425,63.1947,27033.0
2018-02-14 13:35:00,72.69,72.72,72.65,72.71,21028.0,63.186,63.212,63.1512,63.2033,21028.0
2018-02-14 13:40:00,72.69,72.75,72.67,72.75,21728.0,63.186,63.2381,63.1686,63.2381,21728.0
2018-02-14 13:45:00,72.76,72.78,72.69,72.75,25025.0,63.2468,63.2642,63.186,63.2381,25025.0
2018-02-14 13:50:00,72.75,72.75,72.69,72.73,6222.0,63.2381,63.2381,63.186,63.2207,6222.0
2018-02-14 13:55:00,72.73,72.74,72.7,72.71,5067.0,63.2207,63.2294,63.1947,63.2033,5067.0
2018-02-14 14:00:00,72.72,72.79,72.71,72.75,17944.0,63.212,63.2729,63.2033,63.2381,17944.0
2018-02-14 14:05:00,72.76,72.79,72.74,72.78,21550.0,63.2468,63.2729,63.2294,63.2642,21550.0
2018-02-14 14:10:00,72.8,72.84,72.77,72.82,9996.0,63.2816,63.3164,63.2555,63.299,9996.0
2018-02-14 14:15:00,72.82,72.82,72.74,72.76,37221.0,63.299,63.299,63.2294,63.2468,37221.0
2018-02-14 14:20:00,72.77,72.79,72.71,72.71,50421.0,63.2555,63.2729,63.2033,63.2033,50421.0
2018-02-14 14:25:00,72.69,72.73,72.64,72.65,44125.0,63.186,63.2207,63.1425,63.1512,44125.0
2018-02-14 14:30:00,72.65,72.72,72.61,72.67,42043.0,63.1512,63.212,63.1164,63.1686,42043.0
2018-02-14 14:35:00,72.7,72.78,72.67,72.78,9678.0,63.1947,63.2642,63.1686,63.2642,9678.0
2018-02-14 14:40:00,72.78,72.79,72.75,72.77,13996.0,63.2642,63.2729,63.2381,63.2555,13996.0
2018-02-14 14:45:00,72.77,72.77,72.7,72.75,22488.0,63.2555,63.2555,63.1947,63.2381,22488.0
2018-02-14 14:50:00,72.75,72.81,72.74,72.81,16562.0,63.2381,63.2903,63.2294,63.2903,16562.0
2018-02-14 14:55:00,72.81,72.82,72.77,72.8,16397.0,63.2903,63.299,63.2555,63.2816,16397.0
2018-02-14 15:00:00,72.8,72.91,72.79,72.91,32916.0,63.2816,63.3772,63.2729,63.3772,32916.0
2018-02-14 15:05:00,72.9,72.94,72.87,72.87,24263.0,63.3685,63.4033,63.3424,63.3424,24263.0
2018-02-14 15:10:00,72.86,72.93,72.86,72.93,15060.0,63.3337,63.3946,63.3337,63.3946,15060.0
2018-02-14 15:15:00,72.94,72.99,72.91,72.98,55966.0,63.4033,63.4467,63.3772,63.438,55966.0
2018-02-14 15:20:00,72.97,72.98,72.84,72.85,27144.0,63.4294,63.438,63.3164,63.325,27144.0
2018-02-14 15:25:00,72.84,72.92,72.84,72.89,36701.0,63.3164,63.3859,63.3164,63.3598,36701.0
2018-02-14 15:30:00,72.88,72.92,72.86,72.87,75183.0,63.3511,63.3859,63.3337,63.3424,75183.0
2018-02-14 15:35:00,72.88,72.91,72.85,72.91,41501.0,63.3511,63.3772,63.325,63.3772,41501.0
2018-02-14 15:40:00,72.9,72.93,72.83,72.83,42261.0,63.3685,63.3946,63.3077,63.3077,42261.0
2018-02-14 15:45:00,72.83,72.96,72.83,72.91,55741.0,63.3077,63.4207,63.3077,63.3772,55741.0
2018-02-14 15:50:00,72.92,73.0,72.91,72.93,68416.0,63.3859,63.4554,63.3772,63.3946,68416.0
2018-02-14 15:55:00,72.94,72.98,72.93,72.95,141577.0,63.4033,63.438,63.3946,63.412,141577.0
2018-02-15 09:30:00,73.5,73.55,73.34,73.34,167917.0,63.8901,63.9335,63.751,63.751,167917.0
2018-02-15 09:35:00,73.35,73.45,73.25,73.44,40850.0,63.7597,63.8466,63.6727,63.8379,40850.0
2018-02-15 09:40:00,73.44,73.46,73.37,73.38,30636.0,63.8379,63.8553,63.7771,63.7857,30636.0
2018-02-15 09:45:00,73.37,73.48,73.34,73.48,42400.0,63.7771,63.8727,63.751,63.8727,42400.0
2018-02-15 09:50:00,73.48,73.51,73.43,73.47,26859.0,63.8727,63.8988,63.8292,63.864,26859.0
2018-02-15 09:55:00,73.5,73.53,73.46,73.53,48837.0,63.8901,63.9161,63.8553,63.9161,48837.0
2018-02-15 10:00:00,73.54,73.54,73.46,73.46,47048.0,63.9248,63.9248,63.8553,63.8553,47048.0
2018-02-15 10:05:00,73.47,73.47,73.31,73.32,38345.0,63.864,63.864,63.7249,63.7336,38345.0
2018-02-15 10:10:00,73.33,73.33,73.24,73.28,72910.0,63.7423,63.7423,63.6641,63.6988,72910.0
2018-02-15 10:15:00,73.28,73.31,73.2,73.25,32860.0,63.6988,63.7249,63.6293,63.6727,32860.0
2018-02-15 10:20:00,73.24,73.34,73.24,73.3,66183.0,63.6641,63.751,63.6641,63.7162,66183.0
2018-02-15 10:25:00,73.3,73.39,73.29,73.35,57881.0,63.7162,63.7944,63.7075,63.7597,57881.0
2018-02-15 10:30:00,73.35,73.38,73.29,73.29,26340.0,63.7597,63.7857,63.7075,63.7075,26340.0
2018-02-15 10:35:00,73.3,73.34,73.24,73.24,34425.0,63.7162,63.751,63.6641,63.6641,34425.0
2018-02-15 10:40:00,73.23,73.27,73.06,73.06,60621.0,63.6554,63.6901,63.5076,63.5076,60621.0
2018-02-15 10:45:00,73.06,73.16,73.04,73.1,39530.0,63.5076,63.5945,63.4902,63.5424,39530.0
2018-02-15 10:50:00,73.1,73.19,73.1,73.13,45971.0,63.5424,63.6206,63.5424,63.5684,45971.0
2018-02-15 10:55:00,73.13,73.13,72.9,72.91,34409.0,63.5684,63.5684,63.3685,63.3772,34409.0
2018-02-15 11:00:00,72.91,72.97,72.81,72.83,68441.0,63.3772,63.4294,63.2903,63.3077,68441.0
2018-02-15 11:05:00,72.84,73.04,72.84,73.02,60543.0,63.3164,63.4902,63.3164,63.4728,60543.0
2018-02-15 11:10:00,73.01,73.13,72.99,73.12,73304.0,63.4641,63.5684,63.4467,63.5597,73304.0
2018-02-15 11:15:00,73.12,73.14,73.05,73.06,29651.0,63.5597,63.5771,63.4989,63.5076,29651.0
2018-02-15 11:20:00,73.07,73.18,73.07,73.13,19859.0,63.5163,63.6119,63.5163,63.5684,19859.0
2018-02-15 11:25:00,73.15,73.27,73.12,73.27,46489.0,63.5858,63.6901,63.5597,63.6901,46489.0
2018-02-15 11:30:00,73.26,73.27,73.18,73.2,33405.0,63.6814,63.6901,63.6119,63.6293,33405.0
2018-02-15 11:35:00,73.22,73.25,73.16,73.22,29807.0,63.6467,63.6727,63.5945,63.6467,29807.0
2018-02-15 11:40:00,73.22,73.3,73.22,73.3,39480.0,63.6467,63.7162,63.6467,63.7162,39480.0
2018-02-15 11:45:00,73.29,73.31,73.24,73.3,30964.0,63.7075,63.7249,63.6641,63.7162,30964.0
2018-02-15 11:50:00,73.3,73.36,73.29,73.35,24505.0,63.7162,63.7684,63.7075,63.7597,24505.0
2018-02-15 11:55:00,73.35,73.36,73.27,73.3,25149.0,63.7597,63.7684,63.6901,63.7162,25149.0
2018-02-15 12:00:00,73.32,73.38,73.28,73.28,34099.0,63.7336,63.7857,63.6988,63.6988,34099.0
2018-02-15 12:05:00,73.28,73.29,73.21,73.28,48934.0,63.6988,63.7075,63.638,63.6988,48934.0
2018-02-15 12:10:00,73.29,73.31,73.27,73.28,14414.0,63.7075,63.7249,63.6901,63.6988,14414.0
2018-02-15 12:15:00,73.27,73.31,73.27,73.31,28851.0,63.6901,63.7249,63.6901,63.7249,28851.0
2018-02-15 12:20:00,73.32,73.32,73.23,73.28,30148.0,63.7336,63.7336,63.6554,63.6988,30148.0
2018-02-15 12:25:00,73.27,73.31,73.25,73.28,37520.0,63.6901,63.7249,63.6727,63.6988,37520.0
2018-02-15 12:30:00,73.27,73.35,73.26,73.33,24922.0,63.6901,63.7597,63.6814,63.7423,24922.0
2018-02-15 12:35:00,73.33,73.36,73.3,73.36,19994.0,63.7423,63.7684,63.7162,63.7684,19994.0
2018-02-15 12:40:00,73.37,73.38,73.3,73.31,29754.0,63.7771,63.7857,63.7162,63.7249,29754.0
2018-02-15 12:45:00,73.32,73.34,73.29,73.32,22659.0,63.7336,63.751,63.7075,63.7336,22659.0
2018-02-15 12:50:00,73.33,73.36,73.33,73.33,27504.0,63.7423,63.7684,63.7423,63.7423,27504.0
2018-02-15 12:55:00,73.32,73.39,73.32,73.38,21525.0,63.7336,63.7944,63.7336,63.7857,21525.0
2018-02-15 13:00:00,73.39,73.49,73.39,73.49,28333.0,63.7944,63.8814,63.7944,63.8814,28333.0
2018-02-15 13:05:00,73.49,73.54,73.49,73.49,29990.0,63.8814,63.9248,63.8814,63.8814,29990.0
2018-02-15 13:10:00,73.52,73.58,73.51,73.57,28392.0,63.9074,63.9596,63.8988,63.9509,28392.0
2018-02-15 13:15:00,73.58,73.58,73.53,73.54,25345.0,63.9596,63.9596,63.9161,63.9248,25345.0
2018-02-15 13:20:00,73.55,73.55,73.46,73.48,15142.0,63.9335,63.9335,63.8553,63.8727,15142.0
2018-02-15 13:25:00,73.49,73.52,73.44,73.45,24617.0,63.8814,63.9074,63.8379,63.8466,24617.0
2018-02-15 13:30:00,73.45,73.45,73.37,73.39,19601.0,63.8466,63.8466,63.7771,63.7944,19601.0
2018-02-15 13:35:00,73.38,73.45,73.38,73.41,22822.0,63.7857,63.8466,63.7857,63.8118,22822.0
2018-02-15 13:40:00,73.42,73.49,73.42,73.48,18472.0,63.8205,63.8814,63.8205,63.8727,18472.0
2018-02-15 13:45:00,73.49,73.54,73.46,73.53,31099.0,63.8814,63.9248,63.8553,63.9161,31099.0
2018-02-15 13:50:00,73.52,73.54,73.51,73.53,20681.0,63.9074,63.9248,63.8988,63.9161,20681.0
2018-02-15 13:55:00,73.52,73.54,73.46,73.51,22732.0,63.9074,63.9248,63.8553,63.8988,22732.0
2018-02-15 14:00:00,73.5,73.56,73.48,73.56,30615.0,63.8901,63.9422,63.8727,63.9422,30615.0
2018-02-15 14:05:00,73.55,73.63,73.55,73.6,37004.0,63.9335,64.0031,63.9335,63.977,37004.0
2018-02-15 14:10:00,73.59,73.59,73.54,73.57,22223.0,63.9683,63.9683,63.9248,63.9509,22223.0
2018-02-15 14:15:00,73.57,73.61,73.56,73.59,32152.0,63.9509,63.9857,63.9422,63.9683,32152.0
2018-02-15 14:20:00,73.59,73.61,73.56,73.58,17360.0,63.9683,63.9857,63.9422,63.9596,17360.0
2018-02-15 14:25:00,73.58,73.65,73.57,73.65,42722.0,63.9596,64.0204,63.9509,64.0204,42722.0
2018-02-15 14:30:00,73.65,73.67,73.62,73.66,23780.0,64.0204,64.0378,63.9944,64.0291,23780.0
2018-02-15 14:35:00,73.67,73.67,73.63,73.66,17360.0,64.0378,64.0378,64.0031,64.0291,17360.0
2018-02-15 14:40:00,73.65,73.67,73.63,73.65,78429.0,64.0204,64.0378,64.0031,64.0204,78429.0
2018-02-15 14:45:00,73.65,73.68,73.64,73.67,45458.0,64.0204,64.0465,64.0118,64.0378,45458.0
2018-02-15 14:50:00,73.68,73.68,73.59,73.6,67687.0,64.0465,64.0465,63.9683,63.977,67687.0
2018-02-15 14:55:00,73.6,73.65,73.6,73.63,21823.0,63.977,64.0204,63.977,64.0031,21823.0
2018-02-15 15:00:00,73.63,73.73,73.63,73.71,35590.0,64.0031,64.09,64.0031,64.0726,35590.0
2018-02-15 15:05:00,73.71,73.75,73.67,73.67,27231.0,64.0726,64.1074,64.0378,64.0378,27231.0
2018-02-15 15:10:00,73.68,73.7,73.64,73.68,36712.0,64.0465,64.0639,64.0118,64.0465,36712.0
2018-02-15 15:15:00,73.68,73.72,73.68,73.7,27634.0,64.0465,64.0813,64.0465,64.0639,27634.0
2018-02-15 15:20:00,73.71,73.73,73.7,73.71,17354.0,64.0726,64.09,64.0639,64.0726,17354.0
2018-02-15 15:25:00,73.71,73.74,73.66,73.66,49357.0,64.0726,64.0987,64.0291,64.0291,49357.0
2018-02-15 15:30:00,73.66,73.69,73.59,73.59,27813.0,64.0291,64.0552,63.9683,63.9683,27813.0
2018-02-15 15:35:00,73.58,73.64,73.56,73.64,36138.0,63.9596,64.0118,63.9422,64.0118,36138.0
2018-02-15 15:40:00,73.64,73.69,73.6,73.6,38033.0,64.0118,64.0552,63.977,63.977,38033.0
2018-02-15 15:45:00,73.6,73.68,73.6,73.67,73723.0,63.977,64.0465,63.977,64.0378,73723.0
2018-02-15 15:50:00,73.67,73.7,73.66,73.67,45399.0,64.0378,64.0639,64.0291,64.0378,45399.0
2018-02-15 15:55:00,73.67,73.79,73.67,73.79,117874.0,64.0378,64.1421,64.0378,64.1421,117874.0
2018-02-16 09:30:00,73.58,73.75,73.58,73.75,10670.0,63.9596,64.1074,63.9596,64.1074,10670.0
2018-02-16 09:35:00,73.75,73.88,73.72,73.88,4726.0,64.1074,64.2204,64.0813,64.2204,4726.0
2018-02-16 09:40:00,73.87,73.87,73.74,73.76,9997.0,64.2117,64.2117,64.0987,64.1161,9997.0
2018-02-16 09:45:00,73.73,73.88,73.7,73.86,43320.0,64.09,64.2204,64.0639,64.203,43320.0
2018-02-16 09:50:00,73.84,73.9,73.81,73.86,20559.0,64.1856,64.2378,64.1595,64.203,20559.0
2018-02-16 09:55:00,73.87,73.87,73.75,73.75,10123.0,64.2117,64.2117,64.1074,64.1074,10123.0
2018-02-16 10:00:00,73.75,73.77,73.71,73.71,27570.0,64.1074,64.1248,64.0726,64.0726,27570.0
2018-02-16 10:05:00,73.71,73.78,73.65,73.77,86544.0,64.0726,64.1335,64.0204,64.1248,86544.0
2018-02-16 10:10:00,73.77,73.77,73.69,73.75,5700.0,64.1248,64.1248,64.0552,64.1074,5700.0
2018-02-16 10:15:00,73.77,73.9,73.77,73.88,4124.0,64.1248,64.2378,64.1248,64.2204,4124.0
2018-02-16 10:20:00,73.86,73.94,73.86,73.91,5300.0,64.203,64.2725,64.203,64.2465,5300.0
2018-02-16 10:25:00,73.91,73.97,73.89,73.96,10243.0,64.2465,64.2986,64.2291,64.2899,10243.0
2018-02-16 10:30:00,73.97,74.04,73.97,74.01,8720.0,64.2986,64.3595,64.2986,64.3334,8720.0
2018-02-16 10:35:00,74.02,74.06,74.0,74.01,52964.0,64.3421,64.3768,64.3247,64.3334,52964.0
2018-02-16 10:40:00,74.01,74.03,73.97,73.98,32211.0,64.3334,64.3508,64.2986,64.3073,32211.0
2018-02-16 10:45:00,73.96,74.04,73.96,74.04,7438.0,64.2899,64.3595,64.2899,64.3595,7438.0
2018-02-16 10:50:00,74.06,74.06,74.0,74.06,12204.0,64.3768,64.3768,64.3247,64.3768,12204.0
2018-02-16 10:55:00,74.04,74.05,73.96,73.98,15027.0,64.3595,64.3681,64.2899,64.3073,15027.0
2018-02-16 11:00:00,73.98,74.06,73.98,74.03,22425.0,64.3073,64.3768,64.3073,64.3508,22425.0
2018-02-16 11:05:00,74.02,74.11,74.01,74.11,32844.0,64.3421,64.4203,64.3334,64.4203,32844.0
2018-02-16 11:10:00,74.1,74.2,74.1,74.19,11333.0,64.4116,64.4985,64.4116,64.4898,11333.0
2018-02-16 11:15:00,74.19,74.19,74.14,74.17,12782.0,64.4898,64.4898,64.4464,64.4725,12782.0
2018-02-16 11:20:00,74.17,74.2,74.14,74.15,11300.0,64.4725,64.4985,64.4464,64.4551,11300.0
2018-02-16 11:25:00,74.17,74.18,74.09,74.09,12140.0,64.4725,64.4812,64.4029,64.4029,12140.0
2018-02-16 11:30:00,74.1,74.14,74.09,74.12,15975.0,64.4116,64.4464,64.4029,64.429,15975.0
2018-02-16 11:35:00,74.11,74.14,74.09,74.14,8567.0,64.4203,64.4464,64.4029,64.4464,8567.0
2018-02-16 11:40:00,74.16,74.17,74.13,74.15,7841.0,64.4638,64.4725,64.4377,64.4551,7841.0
2018-02-16 11:45:00,74.15,74.17,74.13,74.17,8652.0,64.4551,64.4725,64.4377,64.4725,8652.0
2018-02-16 11:50:00,74.18,74.24,74.18,74.2,7651.0,64.4812,64.5333,64.4812,64.4985,7651.0
2018-02-16 11:55:00,74.21,74.24,74.21,74.23,17882.0,64.5072,64.5333,64.5072,64.5246,17882.0
2018-02-16 12:00:00,74.21,74.23,74.18,74.2,16598.0,64.5072,64.5246,64.4812,64.4985,16598.0
2018-02-16 12:05:00,74.2,74.22,74.17,74.18,19832.0,64.4985,64.5159,64.4725,64.4812,19832.0
2018-02-16 12:10:00,74.18,74.23,74.18,74.21,15226.0,64.4812,64.5246,64.4812,64.5072,15226.0
2018-02-16 12:15:00,74.22,74.24,74.18,74.23,14069.0,64.5159,64.5333,64.4812,64.5246,14069.0
2018-02-16 12:20:00,74.24,74.24,74.18,74.21,6320.0,64.5333,64.5333,64.4812,64.5072,6320.0
2018-02-16 12:25:00,74.22,74.24,74.19,74.23,9206.0,64.5159,64.5333,64.4898,64.5246,9206.0
2018-02-16 12:30:00,74.24,74.34,74.23,74.34,63222.0,64.5333,64.6202,64.5246,64.6202,63222.0
2018-02-16 12:35:00,74.34,74.36,74.32,74.34,67863.0,64.6202,64.6376,64.6028,64.6202,67863.0
2018-02-16 12:40:00,74.34,74.36,74.3,74.3,554709.0,64.6202,64.6376,64.5855,64.5855,554709.0
2018-02-16 12:45:00,74.3,74.33,74.28,74.28,101773.0,64.5855,64.6115,64.5681,64.5681,101773.0
2018-02-16 12:50:00,74.28,74.29,74.1,74.17,231224.0,64.5681,64.5768,64.4116,64.4725,231224.0
2018-02-16 12:55:00,74.17,74.21,74.12,74.19,69186.0,64.4725,64.5072,64.429,64.4898,69186.0
2018-02-16 13:00:00,74.21,74.25,74.15,74.17,17313.0,64.5072,64.542,64.4551,64.4725,17313.0
2018-02-16 13:05:00,74.16,74.19,74.12,74.16,50010.0,64.4638,64.4898,64.429,64.4638,50010.0
2018-02-16 13:10:00,74.16,74.16,74.07,74.07,34110.0,64.4638,64.4638,64.3855,64.3855,34110.0
2018-02-16 13:15:00,74.07,74.11,73.92,73.94,16553.0,64.3855,64.4203,64.2551,64.2725,16553.0
2018-02-16 13:20:00,73.94,74.05,73.94,74.02,43477.0,64.2725,64.3681,64.2725,64.3421,43477.0
2018-02-16 13:25:00,74.03,74.04,73.91,73.93,21213.0,64.3508,64.3595,64.2465,64.2638,21213.0
2018-02-16 13:30:00,73.94,73.96,73.82,73.95,21290.0,64.2725,64.2899,64.1682,64.2812,21290.0
2018-02-16 13:35:00,73.97,74.08,73.97,74.01,21008.0,64.2986,64.3942,64.2986,64.3334,21008.0
2018-02-16 13:40:00,74.01,74.11,74.01,74.09,12673.0,64.3334,64.4203,64.3334,64.4029,12673.0
2018-02-16 13:45:00,74.09,74.1,74.03,74.03,11150.0,64.4029,64.4116,64.3508,64.3508,11150.0
2018-02-16 13:50:00,74.02,74.04,73.93,73.93,19442.0,64.3421,64.3595,64.2638,64.2638,19442.0
2018-02-16 13:55:00,73.94,73.98,73.9,73.93,15056.0,64.2725,64.3073,64.2378,64.2638,15056.0
2018-02-16 14:00:00,73.94,74.03,73.94,73.95,10995.0,64.2725,64.3508,64.2725,64.2812,10995.0
2018-02-16 14:05:00,73.94,73.96,73.89,73.9,9607.0,64.2725,64.2899,64.2291,64.2378,9607.0
2018-02-16 14:10:00,73.9,73.94,73.82,73.82,11570.0,64.2378,64.2725,64.1682,64.1682,11570.0
2018-02-16 14:15:00,73.83,73.86,73.74,73.82,31435.0,64.1769,64.203,64.0987,64.1682,31435.0
2018-02-16 14:20:00,73.81,73.83,73.7,73.7,22359.0,64.1595,64.1769,64.0639,64.0639,22359.0
2018-02-16 14:25:00,73.75,73.86,73.74,73.83,21745.0,64.1074,64.203,64.0987,64.1769,21745.0
2018-02-16 14:30:00,73.86,73.95,73.79,73.94,32563.0,64.203,64.2812,64.1421,64.2725,32563.0
2018-02-16 14:35:00,73.93,73.96,73.89,73.92,77129.0,64.2638,64.2899,64.2291,64.2551,77129.0
2018-02-16 14:40:00,73.92,73.94,73.83,73.86,18384.0,64.2551,64.2725,64.1769,64.203,18384.0
2018-02-16 14:45:00,73.87,73.92,73.8,73.91,23662.0,64.2117,64.2551,64.1508,64.2465,23662.0
2018-02-16 14:50:00,73.91,73.91,73.84,73.9,10900.0,64.2465,64.2465,64.1856,64.2378,10900.0
2018-02-16 14:55:00,73.93,74.01,73.92,74.01,23626.0,64.2638,64.3334,64.2551,64.3334,23626.0
2018-02-16 15:00:00,74.0,74.03,73.95,73.96,16300.0,64.3247,64.3508,64.2812,64.2899,16300.0
2018-02-16 15:05:00,73.97,74.05,73.97,74.05,9360.0,64.2986,64.3681,64.2986,64.3681,9360.0
2018-02-16 15:10:00,74.06,74.09,74.0,74.01,16770.0,64.3768,64.4029,64.3247,64.3334,16770.0
2018-02-16 15:15:00,74.02,74.04,73.95,73.99,12403.0,64.3421,64.3595,64.2812,64.316,12403.0
2018-02-16 15:20:00,73.99,74.03,73.96,73.99,10585.0,64.316,64.3508,64.2899,64.316,10585.0
2018-02-16 15:25:00,73.99,74.08,73.98,74.02,10052.0,64.316,64.3942,64.3073,64.3421,10052.0
2018-02-16 15:30:00,74.02,74.05,73.93,73.94,13740.0,64.3421,64.3681,64.2638,64.2725,13740.0
2018-02-16 15:35:00,73.94,73.99,73.9,73.98,30498.0,64.2725,64.316,64.2378,64.3073,30498.0
2018-02-16 15:40:00,73.98,73.98,73.9,73.9,11933.0,64.3073,64.3073,64.2378,64.2378,11933.0
2018-02-16 15:45:00,73.9,74.05,73.9,74.03,29977.0,64.2378,64.3681,64.2378,64.3508,29977.0
2018-02-16 15:50:00,74.02,74.04,73.97,74.0,40045.0,64.3421,64.3595,64.2986,64.3247,40045.0
2018-02-16 15:55:00,74.01,74.02,73.85,73.86,56001.0,64.3334,64.3421,64.1943,64.203,56001.0
2018-02-20 09:30:00,73.29,73.47,73.29,73.46,55364.0,63.7075,63.864,63.7075,63.8553,55364.0
2018-02-20 09:35:00,73.46,73.55,73.46,73.51,55657.0,63.8553,63.9335,63.8553,63.8988,55657.0
2018-02-20 09:40:00,73.5,73.55,73.46,73.46,12617.0,63.8901,63.9335,63.8553,63.8553,12617.0
2018-02-20 09:45:00,73.46,73.61,73.44,73.61,19773.0,63.8553,63.9857,63.8379,63.9857,19773.0
2018-02-20 09:50:00,73.61,73.63,73.48,73.49,23964.0,63.9857,64.0031,63.8727,63.8814,23964.0
2018-02-20 09:55:00,73.5,73.51,73.4,73.42,20428.0,63.8901,63.8988,63.8031,63.8205,20428.0
2018-02-20 10:00:00,73.44,73.45,73.38,73.4,69207.0,63.8379,63.8466,63.7857,63.8031,69207.0
2018-02-20 10:05:00,73.41,73.47,73.41,73.44,27217.0,63.8118,63.864,63.8118,63.8379,27217.0
2018-02-20 10:10:00,73.45,73.5,73.44,73.49,13940.0,63.8466,63.8901,63.8379,63.8814,13940.0
2018-02-20 10:15:00,73.47,73.51,73.4,73.5,16656.0,63.864,63.8988,63.8031,63.8901,16656.0
2018-02-20 10:20:00,73.51,73.56,73.49,73.52,5300.0,63.8988,63.9422,63.8814,63.9074,5300.0
2018-02-20 10:25:00,73.51,73.53,73.44,73.44,3000.0,63.8988,63.9161,63.8379,63.8379,3000.0
2018-02-20 10:30:00,73.43,73.45,73.31,73.35,16925.0,63.8292,63.8466,63.7249,63.7597,16925.0
2018-02-20 10:35:00,73.32,73.36,73.29,73.29,13598.0,63.7336,63.7684,63.7075,63.7075,13598.0
2018-02-20 10:40:00,73.29,73.39,73.29,73.37,5700.0,63.7075,63.7944,63.7075,63.7771,5700.0
2018-02-20 10:45:00,73.38,73.43,73.35,73.41,4197.0,63.7857,63.8292,63.7597,63.8118,4197.0
2018-02-20 10:50:00,73.42,73.42,73.33,73.36,28544.0,63.8205,63.8205,63.7423,63.7684,28544.0
2018-02-20 10:55:00,73.35,73.4,73.32,73.34,11002.0,63.7597,63.8031,63.7336,63.751,11002.0
2018-02-20 11:00:00,73.35,73.46,73.33,73.46,12444.0,63.7597,63.8553,63.7423,63.8553,12444.0
2018-02-20 11:05:00,73.46,73.5,73.44,73.49,42476.0,63.8553,63.8901,63.8379,63.8814,42476.0
2018-02-20 11:10:00,73.48,73.48,73.44,73.47,8250.0,63.8727,63.8727,63.8379,63.864,8250.0
2018-02-20 11:15:00,73.45,73.45,73.4,73.43,20800.0,63.8466,63.8466,63.8031,63.8292,20800.0
2018-02-20 11:20:00,73.44,73.56,73.44,73.55,9300.0,63.8379,63.9422,63.8379,63.9335,9300.0
2018-02-20 11:25:00,73.54,73.65,73.53,73.65,23224.0,63.9248,64.0204,63.9161,64.0204,23224.0
2018-02-20 11:30:00,73.64,73.65,73.62,73.65,36762.0,64.0118,64.0204,63.9944,64.0204,36762.0
2018-02-20 11:35:00,73.65,73.67,73.6,73.6,5463.0,64.0204,64.0378,63.977,63.977,5463.0
2018-02-20 11:40:00,73.6,73.64,73.58,73.62,3072.0,63.977,64.0118,63.9596,63.9944,3072.0
2018-02-20 11:45:00,73.61,73.64,73.6,73.62,9131.0,63.9857,64.0118,63.977,63.9944,9131.0
2018-02-20 11:50:00,73.62,73.67,73.61,73.67,5991.0,63.9944,64.0378,63.9857,64.0378,5991.0
2018-02-20 11:55:00,73.67,73.72,73.66,73.72,11377.0,64.0378,64.0813,64.0291,64.0813,11377.0
2018-02-20 12:00:00,73.72,73.75,73.72,73.72,3000.0,64.0813,64.1074,64.0813,64.0813,3000.0
2018-02-20 12:05:00,73.7,73.75,73.69,73.74,2349.0,64.0639,64.1074,64.0552,64.0987,2349.0
2018-02-20 12:10:00,73.74,73.74,73.73,73.73,1700.0,64.0987,64.0987,64.09,64.09,1700.0
2018-02-20 12:15:00,73.72,73.74,73.69,73.69,11803.0,64.0813,64.0987,64.0552,64.0552,11803.0
2018-02-20 12:20:00,73.68,73.71,73.68,73.7,2792.0,64.0465,64.0726,64.0465,64.0639,2792.0
2018-02-20 12:25:00,73.7,73.7,73.67,73.68,2100.0,64.0639,64.0639,64.0378,64.0465,2100.0
2018-02-20 12:30:00,73.69,73.74,73.66,73.66,1046.0,64.0552,64.0987,64.0291,64.0291,1046.0
2018-02-20 12:35:00,73.7,73.71,73.68,73.69,2937.0,64.0639,64.0726,64.0465,64.0552,2937.0
2018-02-20 12:40:00,73.7,73.7,73.63,73.63,12173.0,64.0639,64.0639,64.0031,64.0031,12173.0
2018-02-20 12:45:00,73.65,73.68,73.65,73.68,1744.0,64.0204,64.0465,64.0204,64.0465,1744.0
2018-02-20 12:50:00,73.67,73.69,73.65,73.67,2600.0,64.0378,64.0552,64.0204,64.0378,2600.0
2018-02-20 12:55:00,73.68,73.72,73.68,73.69,6400.0,64.0465,64.0813,64.0465,64.0552,6400.0
2018-02-20 13:00:00,73.68,73.69,73.6,73.6,3254.0,64.0465,64.0552,63.977,63.977,3254.0
2018-02-20 13:05:00,73.6,73.6,73.5,73.53,12636.0,63.977,63.977,63.8901,63.9161,12636.0
2018-02-20 13:10:00,73.51,73.55,73.48,73.53,11453.0,63.8988,63.9335,63.8727,63.9161,11453.0
2018-02-20 13:15:00,73.52,73.55,73.51,73.54,5244.0,63.9074,63.9335,63.8988,63.9248,5244.0
2018-02-20 13:20:00,73.55,73.55,73.51,73.55,14291.0,63.9335,63.9335,63.8988,63.9335,14291.0
2018-02-20 13:25:00,73.54,73.54,73.46,73.48,12320.0,63.9248,63.9248,63.8553,63.8727,12320.0
2018-02-20 13:30:00,73.49,73.54,73.46,73.54,6605.0,63.8814,63.9248,63.8553,63.9248,6605.0
2018-02-20 13:35:00,73.53,73.57,73.53,73.57,4105.0,63.9161,63.9509,63.9161,63.9509,4105.0
2018-02-20 13:40:00,73.55,73.56,73.5,73.51,4626.0,63.9335,63.9422,63.8901,63.8988,4626.0
2018-02-20 13:45:00,73.51,73.59,73.51,73.58,14561.0,63.8988,63.9683,63.8988,63.9596,14561.0
2018-02-20 13:50:00,73.58,73.61,73.58,73.6,12144.0,63.9596,63.9857,63.9596,63.977,12144.0
2018-02-20 13:55:00,73.59,73.59,73.52,73.59,21282.0,63.9683,63.9683,63.9074,63.9683,21282.0
2018-02-20 14:00:00,73.6,73.61,73.53,73.56,34350.0,63.977,63.9857,63.9161,63.9422,34350.0
2018-02-20 14:05:00,73.55,73.56,73.47,73.48,24159.0,63.9335,63.9422,63.864,63.8727,24159.0
2018-02-20 14:10:00,73.48,73.49,73.39,73.41,33160.0,63.8727,63.8814,63.7944,63.8118,33160.0
2018-02-20 14:15:00,73.4,73.44,73.39,73.41,16665.0,63.8031,63.8379,63.7944,63.8118,16665.0
2018-02-20 14:20:00,73.42,73.48,73.4,73.44,24129.0,63.8205,63.8727,63.8031,63.8379,24129.0
2018-02-20 14:25:00,73.44,73.48,73.42,73.42,55032.0,63.8379,63.8727,63.8205,63.8205,55032.0
2018-02-20 14:30:00,73.41,73.5,73.41,73.47,26533.0,63.8118,63.8901,63.8118,63.864,26533.0
2018-02-20 14:35:00,73.48,73.51,73.47,73.51,14612.0,63.8727,63.8988,63.864,63.8988,14612.0
2018-02-20 14:40:00,73.51,73.51,73.46,73.47,20198.0,63.8988,63.8988,63.8553,63.864,20198.0
2018-02-20 14:45:00,73.47,73.5,73.43,73.43,32980.0,63.864,63.8901,63.8292,63.8292,32980.0
2018-02-20 14:50:00,73.44,73.45,73.32,73.32,23064.0,63.8379,63.8466,63.7336,63.7336,23064.0
2018-02-20 14:55:00,73.32,73.35,73.29,73.29,15364.0,63.7336,63.7597,63.7075,63.7075,15364.0
2018-02-20 15:00:00,73.3,73.35,73.3,73.33,17344.0,63.7162,63.7597,63.7162,63.7423,17344.0
2018-02-20 15:05:00,73.33,73.36,73.18,73.19,59538.0,63.7423,63.7684,63.6119,63.6206,59538.0
2018-02-20 15:10:00,73.17,73.23,73.12,73.15,24988.0,63.6032,63.6554,63.5597,63.5858,24988.0
2018-02-20 15:15:00,73.15,73.21,73.12,73.14,27218.0,63.5858,63.638,63.5597,63.5771,27218.0
2018-02-20 15:20:00,73.13,73.13,73.01,73.12,37217.0,63.5684,63.5684,63.4641,63.5597,37217.0
2018-02-20 15:25:00,73.13,73.17,73.07,73.14,27480.0,63.5684,63.6032,63.5163,63.5771,27480.0
2018-02-20 15:30:00,73.15,73.21,73.15,73.19,11536.0,63.5858,63.638,63.5858,63.6206,11536.0
2018-02-20 15:35:00,73.19,73.24,73.14,73.19,23055.0,63.6206,63.6641,63.5771,63.6206,23055.0
2018-02-20 15:40:00,73.18,73.19,73.12,73.12,68595.0,63.6119,63.6206,63.5597,63.5597,68595.0
2018-02-20 15:45:00,73.12,73.27,73.1,73.27,22241.0,63.5597,63.6901,63.5424,63.6901,22241.0
2018-02-20 15:50:00,73.26,73.31,73.25,73.29,17381.0,63.6814,63.7249,63.6727,63.7075,17381.0
2018-02-20 15:55:00,73.3,73.32,73.23,73.24,99541.0,63.7162,63.7336,63.6554,63.6641,99541.0
2018-02-21 09:30:00,73.44,73.56,73.37,73.54,26636.0,63.8379,63.9422,63.7771,63.9248,26636.0
2018-02-21 09:35:00,73.57,73.64,73.56,73.62,54249.0,63.9509,64.0118,63.9422,63.9944,54249.0
2018-02-21 09:40:00,73.61,73.63,73.58,73.6,16623.0,63.9857,64.0031,63.9596,63.977,16623.0
2018-02-21 09:45:00,73.6,73.68,73.6,73.64,22885.0,63.977,64.0465,63.977,64.0118,22885.0
2018-02-21 09:50:00,73.65,73.67,73.59,73.6,24944.0,64.0204,64.0378,63.9683,63.977,24944.0
2018-02-21 09:55:00,73.61,73.61,73.56,73.58,8900.0,63.9857,63.9857,63.9422,63.9596,8900.0
2018-02-21 10:00:00,73.57,73.61,73.5,73.51,28799.0,63.9509,63.9857,63.8901,63.8988,28799.0
2018-02-21 10:05:00,73.54,73.6,73.52,73.6,11761.0,63.9248,63.977,63.9074,63.977,11761.0
2018-02-21 10:10:00,73.6,73.63,73.53,73.53,6440.0,63.977,64.0031,63.9161,63.9161,6440.0
2018-02-21 10:15:00,73.54,73.66,73.54,73.64,10726.0,63.9248,64.0291,63.9248,64.0118,10726.0
2018-02-21 10:20:00,73.65,73.68,73.63,73.66,7331.0,64.0204,64.0465,64.0031,64.0291,7331.0
2018-02-21 10:25:00,73.64,73.64,73.58,73.6,6736.0,64.0118,64.0118,63.9596,63.977,6736.0
2018-02-21 10:30:00,73.62,73.66,73.61,73.66,5858.0,63.9944,64.0291,63.9857,64.0291,5858.0
2018-02-21 10:35:00,73.66,73.71,73.64,73.7,13982.0,64.0291,64.0726,64.0118,64.0639,13982.0
2018-02-21 10:40:00,73.7,73.72,73.66,73.72,5511.0,64.0639,64.0813,64.0291,64.0813,5511.0
2018-02-21 10:45:00,73.74,73.76,73.7,73.7,10868.0,64.0987,64.1161,64.0639,64.0639,10868.0
2018-02-21 10:50:00,73.71,73.75,73.69,73.74,4619.0,64.0726,64.1074,64.0552,64.0987,4619.0
2018-02-21 10:55:00,73.74,73.78,73.71,73.74,12411.0,64.0987,64.1335,64.0726,64.0987,12411.0
2018-02-21 11:00:00,73.74,73.76,73.72,73.73,8023.0,64.0987,64.1161,64.0813,64.09,8023.0
2018-02-21 11:05:00,73.73,73.76,73.72,73.73,8100.0,64.09,64.1161,64.0813,64.09,8100.0
2018-02-21 11:10:00,73.72,73.72,73.64,73.64,14067.0,64.0813,64.0813,64.0118,64.0118,14067.0
2018-02-21 11:15:00,73.65,73.68,73.64,73.66,6689.0,64.0204,64.0465,64.0118,64.0291,6689.0
2018-02-21 11:20:00,73.66,73.69,73.65,73.66,6142.0,64.0291,64.0552,64.0204,64.0291,6142.0
2018-02-21 11:25:00,73.68,73.74,73.68,73.74,6363.0,64.0465,64.0987,64.0465,64.0987,6363.0
2018-02-21 11:30:00,73.73,73.78,73.72,73.76,6572.0,64.09,64.1335,64.0813,64.1161,6572.0
2018-02-21 11:35:00,73.76,73.78,73.73,73.73,7011.0,64.1161,64.1335,64.09,64.09,7011.0
2018-02-21 11:40:00,73.73,73.75,73.71,73.71,6057.0,64.09,64.1074,64.0726,64.0726,6057.0
2018-02-21 11:45:00,73.69,73.73,73.68,73.71,4279.0,64.0552,64.09,64.0465,64.0726,4279.0
2018-02-21 11:50:00,73.72,73.75,73.7,73.71,5000.0,64.0813,64.1074,64.0639,64.0726,5000.0
2018-02-21 11:55:00,73.71,73.73,73.66,73.68,8636.0,64.0726,64.09,64.0291,64.0465,8636.0
2018-02-21 12:00:00,73.68,73.7,73.61,73.61,11528.0,64.0465,64.0639,63.9857,63.9857,11528.0
2018-02-21 12:05:00,73.63,73.64,73.59,73.6,5800.0,64.0031,64.0118,63.9683,63.977,5800.0
2018-02-21 12:10:00,73.6,73.65,73.59,73.62,30718.0,63.977,64.0204,63.9683,63.9944,30718.0
2018-02-21 12:15:00,73.61,73.66,73.6,73.66,12350.0,63.9857,64.0291,63.977,64.0291,12350.0
2018-02-21 12:20:00,73.66,73.67,73.57,73.58,6107.0,64.0291,64.0378,63.9509,63.9596,6107.0
2018-02-21 12:25:00,73.58,73.6,73.54,73.58,4174.0,63.9596,63.977,63.9248,63.9596,4174.0
2018-02-21 12:30:00,73.59,73.62,73.58,73.61,5900.0,63.9683,63.9944,63.9596,63.9857,5900.0
2018-02-21 12:35:00,73.62,73.66,73.62,73.64,3100.0,63.9944,64.0291,63.9944,64.0118,3100.0
2018-02-21 12:40:00,73.65,73.67,73.63,73.63,4600.0,64.0204,64.0378,64.0031,64.0031,4600.0
2018-02-21 12:45:00,73.63,73.68,73.63,73.65,4863.0,64.0031,64.0465,64.0031,64.0204,4863.0
2018-02-21 12:50:00,73.67,73.72,73.67,73.72,6164.0,64.0378,64.0813,64.0378,64.0813,6164.0
2018-02-21 12:55:00,73.73,73.76,73.73,73.75,5342.0,64.09,64.1161,64.09,64.1074,5342.0
2018-02-21 13:00:00,73.76,73.76,73.72,73.72,2928.0,64.1161,64.1161,64.0813,64.0813,2928.0
2018-02-21 13:05:00,73.71,73.75,73.71,73.73,4944.0,64.0726,64.1074,64.0726,64.09,4944.0
2018-02-21 13:10:00,73.73,73.74,73.71,73.73,29188.0,64.09,64.0987,64.0726,64.09,29188.0
2018-02-21 13:15:00,73.75,73.77,73.74,73.76,4400.0,64.1074,64.1248,64.0987,64.1161,4400.0
2018-02-21 13:20:00,73.75,73.76,73.74,73.75,2100.0,64.1074,64.1161,64.0987,64.1074,2100.0
2018-02-21 13:25:00,73.74,73.75,73.72,73.75,4800.0,64.0987,64.1074,64.0813,64.1074,4800.0
2018-02-21 13:30:00,73.77,73.78,73.74,73.75,7800.0,64.1248,64.1335,64.0987,64.1074,7800.0
2018-02-21 13:35:00,73.75,73.77,73.72,73.72,6226.0,64.1074,64.1248,64.0813,64.0813,6226.0
2018-02-21 13:40:00,73.72,73.72,73.68,73.7,4544.0,64.0813,64.0813,64.0465,64.0639,4544.0
2018-02-21 13:45:00,73.7,73.77,73.69,73.75,6741.0,64.0639,64.1248,64.0552,64.1074,6741.0
2018-02-21 13:50:00,73.75,73.8,73.74,73.76,5047.0,64.1074,64.1508,64.0987,64.1161,5047.0
2018-02-21 13:55:00,73.77,73.79,73.75,73.75,8079.0,64.1248,64.1421,64.1074,64.1074,8079.0
2018-02-21 14:00:00,73.74,73.94,73.71,73.93,20018.0,64.0987,64.2725,64.0726,64.2638,20018.0
2018-02-21 14:05:00,73.94,74.09,73.91,73.99,14679.0,64.2725,64.4029,64.2465,64.316,14679.0
2018-02-21 14:10:00,74.05,74.1,73.95,73.97,14648.0,64.3681,64.4116,64.2812,64.2986,14648.0
2018-02-21 14:15:00,73.99,74.08,73.99,74.06,20256.0,64.316,64.3942,64.316,64.3768,20256.0
2018-02-21 14:20:00,74.06,74.08,73.99,74.08,5167.0,64.3768,64.3942,64.316,64.3942,5167.0
2018-02-21 14:25:00,74.08,74.11,73.92,73.92,30819.0,64.3942,64.4203,64.2551,64.2551,30819.0
2018-02-21 14:30:00,73.93,73.98,73.86,73.92,23591.0,64.2638,64.3073,64.203,64.2551,23591.0
2018-02-21 14:35:00,73.93,73.95,73.87,73.93,11359.0,64.2638,64.2812,64.2117,64.2638,11359.0
2018-02-21 14:40:00,73.93,73.96,73.86,73.9,8500.0,64.2638,64.2899,64.203,64.2378,8500.0
2018-02-21 14:45:00,73.89,73.89,73.72,73.72,17984.0,64.2291,64.2291,64.0813,64.0813,17984.0
2018-02-21 14:50:00,73.71,73.71,73.61,73.65,15060.0,64.0726,64.0726,63.9857,64.0204,15060.0
2018-02-21 14:55:00,73.66,73.76,73.65,73.68,9455.0,64.0291,64.1161,64.0204,64.0465,9455.0
2018-02-21 15:00:00,73.67,73.67,73.45,73.45,56366.0,64.0378,64.0378,63.8466,63.8466,56366.0
2018-02-21 15:05:00,73.45,73.49,73.31,73.37,34019.0,63.8466,63.8814,63.7249,63.7771,34019.0
2018-02-21 15:10:00,73.35,73.41,73.24,73.37,76722.0,63.7597,63.8118,63.6641,63.7771,76722.0
2018-02-21 15:15:00,73.37,73.42,73.31,73.37,30500.0,63.7771,63.8205,63.7249,63.7771,30500.0
2018-02-21 15:20:00,73.37,73.45,73.26,73.34,35668.0,63.7771,63.8466,63.6814,63.751,35668.0
2018-02-21 15:25:00,73.33,73.46,73.25,73.45,32418.0,63.7423,63.8553,63.6727,63.8466,32418.0
2018-02-21 15:30:00,73.44,73.54,73.42,73.45,30610.0,63.8379,63.9248,63.8205,63.8466,30610.0
2018-02-21 15:35:00,73.45,73.49,73.3,73.3,25642.0,63.8466,63.8814,63.7162,63.7162,25642.0
2018-02-21 15:40:00,73.29,73.3,73.14,73.17,25290.0,63.7075,63.7162,63.5771,63.6032,25290.0
2018-02-21 15:45:00,73.17,73.33,73.17,73.23,31399.0,63.6032,63.7423,63.6032,63.6554,31399.0
2018-02-21 15:50:00,73.22,73.24,73.08,73.13,23145.0,63.6467,63.6641,63.525,63.5684,23145.0
2018-02-21 15:55:00,73.14,73.15,72.92,72.94,39950.0,63.5771,63.5858,63.3859,63.4033,39950.0
2018-02-22 09:30:00,73.17,73.34,73.16,73.34,11972.0,63.6032,63.751,63.5945,63.751,11972.0
2018-02-22 09:35:00,73.37,73.4,73.32,73.4,15632.0,63.7771,63.8031,63.7336,63.8031,15632.0
2018-02-22 09:40:00,73.42,73.46,73.32,73.32,13115.0,63.8205,63.8553,63.7336,63.7336,13115.0
2018-02-22 09:45:00,73.33,73.34,73.26,73.27,16417.0,63.7423,63.751,63.6814,63.6901,16417.0
2018-02-22 09:50:00,73.26,73.26,73.16,73.19,11321.0,63.6814,63.6814,63.5945,63.6206,11321.0
2018-02-22 09:55:00,73.19,73.22,73.11,73.2,56213.0,63.6206,63.6467,63.5511,63.6293,56213.0
2018-02-22 10:00:00,73.23,73.25,73.15,73.23,46927.0,63.6554,63.6727,63.5858,63.6554,46927.0
2018-02-22 10:05:00,73.24,73.31,73.2,73.31,14521.0,63.6641,63.7249,63.6293,63.7249,14521.0
2018-02-22 10:10:00,73.3,73.35,73.23,73.24,21932.0,63.7162,63.7597,63.6554,63.6641,21932.0
2018-02-22 10:15:00,73.25,73.3,73.2,73.21,18070.0,63.6727,63.7162,63.6293,63.638,18070.0
2018-02-22 10:20:00,73.2,73.34,73.18,73.32,15202.0,63.6293,63.751,63.6119,63.7336,15202.0
2018-02-22 10:25:00,73.32,73.38,73.31,73.34,11124.0,63.7336,63.7857,63.7249,63.751,11124.0
2018-02-22 10:30:00,73.34,73.34,73.28,73.3,5340.0,63.751,63.751,63.6988,63.7162,5340.0
2018-02-22 10:35:00,73.28,73.39,73.28,73.39,13982.0,63.6988,63.7944,63.6988,63.7944,13982.0
2018-02-22 10:40:00,73.4,73.4,73.32,73.35,14877.0,63.8031,63.8031,63.7336,63.7597,14877.0
2018-02-22 10:45:00,73.35,73.44,73.33,73.43,41000.0,63.7597,63.8379,63.7423,63.8292,41000.0
2018-02-22 10:50:00,73.44,73.47,73.36,73.39,29989.0,63.8379,63.864,63.7684,63.7944,29989.0
2018-02-22 10:55:00,73.38,73.39,73.32,73.35,6400.0,63.7857,63.7944,63.7336,63.7597,6400.0
2018-02-22 11:00:00,73.35,73.42,73.33,73.41,12365.0,63.7597,63.8205,63.7423,63.8118,12365.0
2018-02-22 11:05:00,73.4,73.51,73.4,73.49,4004.0,63.8031,63.8988,63.8031,63.8814,4004.0
2018-02-22 11:10:00,73.51,73.56,73.49,73.53,15254.0,63.8988,63.9422,63.8814,63.9161,15254.0
2018-02-22 11:15:00,73.54,73.57,73.51,73.53,20896.0,63.9248,63.9509,63.8988,63.9161,20896.0
2018-02-22 11:20:00,73.53,73.61,73.52,73.57,49973.0,63.9161,63.9857,63.9074,63.9509,49973.0
2018-02-22 11:25:00,73.57,73.65,73.57,73.61,34178.0,63.9509,64.0204,63.9509,63.9857,34178.0
2018-02-22 11:30:00,73.61,73.61,73.51,73.51,12520.0,63.9857,63.9857,63.8988,63.8988,12520.0
2018-02-22 11:35:00,73.52,73.54,73.47,73.54,22840.0,63.9074,63.9248,63.864,63.9248,22840.0
2018-02-22 11:40:00,73.55,73.62,73.55,73.62,29331.0,63.9335,63.9944,63.9335,63.9944,29331.0
2018-02-22 11:45:00,73.62,73.63,73.59,73.62,21780.0,63.9944,64.0031,63.9683,63.9944,21780.0
2018-02-22 11:50:00,73.62,73.66,73.59,73.64,34472.0,63.9944,64.0291,63.9683,64.0118,34472.0
2018-02-22 11:55:00,73.65,73.67,73.62,73.62,18018.0,64.0204,64.0378,63.9944,63.9944,18018.0
2018-02-22 12:00:00,73.63,73.69,73.63,73.63,20032.0,64.0031,64.0552,64.0031,64.0031,20032.0
2018-02-22 12:05:00,73.63,73.64,73.59,73.61,23905.0,64.0031,64.0118,63.9683,63.9857,23905.0
2018-02-22 12:10:00,73.61,73.61,73.58,73.59,14685.0,63.9857,63.9857,63.9596,63.9683,14685.0
2018-02-22 12:15:00,73.59,73.64,73.59,73.62,8240.0,63.9683,64.0118,63.9683,63.9944,8240.0
2018-02-22 12:20:00,73.62,73.66,73.62,73.66,19663.0,63.9944,64.0291,63.9944,64.0291,19663.0
2018-02-22 12:25:00,73.67,73.67,73.56,73.58,10010.0,64.0378,64.0378,63.9422,63.9596,10010.0
2018-02-22 12:30:00,73.6,73.62,73.51,73.54,6108.0,63.977,63.9944,63.8988,63.9248,6108.0
2018-02-22 12:35:00,73.54,73.57,73.53,73.55,4371.0,63.9248,63.9509,63.9161,63.9335,4371.0
2018-02-22 12:40:00,73.54,73.57,73.52,73.53,6917.0,63.9248,63.9509,63.9074,63.9161,6917.0
2018-02-22 12:45:00,73.53,73.54,73.43,73.43,24244.0,63.9161,63.9248,63.8292,63.8292,24244.0
2018-02-22 12:50:00,73.42,73.49,73.35,73.48,39326.0,63.8205,63.8814,63.7597,63.8727,39326.0
2018-02-22 12:55:00,73.47,73.51,73.41,73.41,21733.0,63.864,63.8988,63.8118,63.8118,21733.0
2018-02-22 13:00:00,73.41,73.49,73.41,73.47,68380.0,63.8118,63.8814,63.8118,63.864,68380.0
2018-02-22 13:05:00,73.46,73.49,73.42,73.46,31885.0,63.8553,63.8814,63.8205,63.8553,31885.0
2018-02-22 13:10:00,73.43,73.44,73.3,73.31,66090.0,63.8292,63.8379,63.7162,63.7249,66090.0
2018-02-22 13:15:00,73.29,73.36,73.28,73.28,22479.0,63.7075,63.7684,63.6988,63.6988,22479.0
2018-02-22 13:20:00,73.28,73.31,73.25,73.29,44753.0,63.6988,63.7249,63.6727,63.7075,44753.0
2018-02-22 13:25:00,73.28,73.38,73.28,73.35,39159.0,63.6988,63.7857,63.6988,63.7597,39159.0
2018-02-22 13:30:00,73.35,73.36,73.24,73.24,46202.0,63.7597,63.7684,63.6641,63.6641,46202.0
2018-02-22 13:35:00,73.23,73.32,73.23,73.31,6864.0,63.6554,63.7336,63.6554,63.7249,6864.0
2018-02-22 13:40:00,73.26,73.29,73.2,73.24,6770.0,63.6814,63.7075,63.6293,63.6641,6770.0
2018-02-22 13:45:00,73.22,73.23,73.12,73.15,11244.0,63.6467,63.6554,63.5597,63.5858,11244.0
2018-02-22 13:50:00,73.13,73.29,73.13,73.29,15700.0,63.5684,63.7075,63.5684,63.7075,15700.0
2018-02-22 13:55:00,73.26,73.31,73.25,73.27,8934.0,63.6814,63.7249,63.6727,63.6901,8934.0
2018-02-22 14:00:00,73.26,73.35,73.26,73.35,58144.0,63.6814,63.7597,63.6814,63.7597,58144.0
2018-02-22 14:05:00,73.34,73.35,73.27,73.27,12329.0,63.751,63.7597,63.6901,63.6901,12329.0
2018-02-22 14:10:00,73.27,73.29,73.25,73.28,7545.0,63.6901,63.7075,63.6727,63.6988,7545.0
2018-02-22 14:15:00,73.28,73.33,73.27,73.33,13826.0,63.6988,63.7423,63.6901,63.7423,13826.0
2018-02-22 14:20:00,73.32,73.32,73.26,73.32,7088.0,63.7336,63.7336,63.6814,63.7336,7088.0
2018-02-22 14:25:00,73.3,73.42,73.3,73.42,6395.0,63.7162,63.8205,63.7162,63.8205,6395.0
2018-02-22 14:30:00,73.42,73.45,73.41,73.44,18143.0,63.8205,63.8466,63.8118,63.8379,18143.0
2018-02-22 14:35:00,73.42,73.43,73.37,73.38,6952.0,63.8205,63.8292,63.7771,63.7857,6952.0
2018-02-22 14:40:00,73.38,73.38,73.31,73.32,3600.0,63.7857,63.7857,63.7249,63.7336,3600.0
2018-02-22 14:45:00,73.32,73.32,73.27,73.28,6244.0,63.7336,63.7336,63.6901,63.6988,6244.0
2018-02-22 14:50:00,73.27,73.29,73.25,73.25,6760.0,63.6901,63.7075,63.6727,63.6727,6760.0
2018-02-22 14:55:00,73.26,73.26,73.08,73.09,34966.0,63.6814,63.6814,63.525,63.5337,34966.0
2018-02-22 15:00:00,73.08,73.15,73.02,73.09,23434.0,63.525,63.5858,63.4728,63.5337,23434.0
2018-02-22 15:05:00,73.06,73.13,73.03,73.04,16420.0,63.5076,63.5684,63.4815,63.4902,16420.0
2018-02-22 15:10:00,73.04,73.19,73.04,73.19,16427.0,63.4902,63.6206,63.4902,63.6206,16427.0
2018-02-22 15:15:00,73.18,73.2,73.09,73.17,28158.0,63.6119,63.6293,63.5337,63.6032,28158.0
2018-02-22 15:20:00,73.19,73.22,73.14,73.19,10309.0,63.6206,63.6467,63.5771,63.6206,10309.0
2018-02-22 15:25:00,73.18,73.25,73.14,73.16,25272.0,63.6119,63.6727,63.5771,63.5945,25272.0
2018-02-22 15:30:00,73.16,73.2,73.1,73.18,30640.0,63.5945,63.6293,63.5424,63.6119,30640.0
2018-02-22 15:35:00,73.19,73.19,73.08,73.14,33030.0,63.6206,63.6206,63.525,63.5771,33030.0
2018-02-22 15:40:00,73.11,73.22,73.1,73.1,39894.0,63.5511,63.6467,63.5424,63.5424,39894.0
2018-02-22 15:45:00,73.1,73.1,72.95,72.96,59257.0,63.5424,63.5424,63.412,63.4207,59257.0
2018-02-22 15:50:00,72.95,73.17,72.95,73.1,44735.0,63.412,63.6032,63.412,63.5424,44735.0
2018-02-22 15:55:00,73.1,73.13,73.05,73.08,62795.0,63.5424,63.5684,63.4989,63.525,62795.0
2018-02-23 09:30:00,73.52,73.59,73.46,73.59,14297.0,63.9074,63.9683,63.8553,63.9683,14297.0
2018-02-23 09:35:00,73.58,73.58,73.41,73.49,13200.0,63.9596,63.9596,63.8118,63.8814,13200.0
2018-02-23 09:40:00,73.5,73.57,73.5,73.52,9672.0,63.8901,63.9509,63.8901,63.9074,9672.0
2018-02-23 09:45:00,73.52,73.54,73.43,73.43,6220.0,63.9074,63.9248,63.8292,63.8292,6220.0
2018-02-23 09:50:00,73.41,73.53,73.41,73.51,21766.0,63.8118,63.9161,63.8118,63.8988,21766.0
2018-02-23 09:55:00,73.51,73.54,73.44,73.48,5945.0,63.8988,63.9248,63.8379,63.8727,5945.0
2018-02-23 10:00:00,73.5,73.57,73.45,73.57,3258.0,63.8901,63.9509,63.8466,63.9509,3258.0
2018-02-23 10:05:00,73.54,73.55,73.47,73.5,50188.0,63.9248,63.9335,63.864,63.8901,50188.0
2018-02-23 10:10:00,73.5,73.52,73.43,73.44,42914.0,63.8901,63.9074,63.8292,63.8379,42914.0
2018-02-23 10:15:00,73.43,73.45,73.37,73.41,142571.0,63.8292,63.8466,63.7771,63.8118,142571.0
2018-02-23 10:20:00,73.4,73.42,73.37,73.4,52089.0,63.8031,63.8205,63.7771,63.8031,52089.0
2018-02-23 10:25:00,73.4,73.45,73.39,73.4,34290.0,63.8031,63.8466,63.7944,63.8031,34290.0
2018-02-23 10:30:00,73.4,73.47,73.38,73.43,6498.0,63.8031,63.864,63.7857,63.8292,6498.0
2018-02-23 10:35:00,73.43,73.49,73.42,73.49,9482.0,63.8292,63.8814,63.8205,63.8814,9482.0
2018-02-23 10:40:00,73.5,73.56,73.5,73.56,6106.0,63.8901,63.9422,63.8901,63.9422,6106.0
2018-02-23 10:45:00,73.57,73.58,73.5,73.51,16110.0,63.9509,63.9596,63.8901,63.8988,16110.0
2018-02-23 10:50:00,73.51,73.56,73.5,73.54,15364.0,63.8988,63.9422,63.8901,63.9248,15364.0
2018-02-23 10:55:00,73.52,73.54,73.5,73.52,6200.0,63.9074,63.9248,63.8901,63.9074,6200.0
2018-02-23 11:00:00,73.53,73.62,73.53,73.61,16525.0,63.9161,63.9944,63.9161,63.9857,16525.0
2018-02-23 11:05:00,73.57,73.6,73.55,73.58,12922.0,63.9509,63.977,63.9335,63.9596,12922.0
2018-02-23 11:10:00,73.58,73.58,73.52,73.56,22603.0,63.9596,63.9596,63.9074,63.9422,22603.0
2018-02-23 11:15:00,73.58,73.62,73.5,73.51,24501.0,63.9596,63.9944,63.8901,63.8988,24501.0
2018-02-23 11:20:00,73.52,73.58,73.52,73.57,7245.0,63.9074,63.9596,63.9074,63.9509,7245.0
2018-02-23 11:25:00,73.58,73.62,73.58,73.59,10376.0,63.9596,63.9944,63.9596,63.9683,10376.0
2018-02-23 11:30:00,73.6,73.64,73.58,73.61,4100.0,63.977,64.0118,63.9596,63.9857,4100.0
2018-02-23 11:35:00,73.6,73.67,73.6,73.67,15300.0,63.977,64.0378,63.977,64.0378,15300.0
2018-02-23 11:40:00,73.67,73.68,73.61,73.64,21402.0,64.0378,64.0465,63.9857,64.0118,21402.0
2018-02-23 11:45:00,73.64,73.67,73.58,73.6,1299800.0,64.0118,64.0378,63.9596,63.977,1299800.0
2018-02-23 11:50:00,73.61,73.71,73.6,73.69,238338.0,63.9857,64.0726,63.977,64.0552,238338.0
2018-02-23 11:55:00,73.69,73.72,73.66,73.69,791918.0,64.0552,64.0813,64.0291,64.0552,791918.0
2018-02-23 12:00:00,73.69,73.72,73.68,73.69,470036.0,64.0552,64.0813,64.0465,64.0552,470036.0
2018-02-23 12:05:00,73.69,73.7,73.64,73.64,294385.0,64.0552,64.0639,64.0118,64.0118,294385.0
2018-02-23 12:10:00,73.64,73.67,73.64,73.67,52989.0,64.0118,64.0378,64.0118,64.0378,52989.0
2018-02-23 12:15:00,73.67,73.69,73.67,73.68,127311.0,64.0378,64.0552,64.0378,64.0465,127311.0
2018-02-23 12:20:00,73.69,73.69,73.65,73.66,72325.0,64.0552,64.0552,64.0204,64.0291,72325.0
2018-02-23 12:25:00,73.66,73.66,73.56,73.56,52481.0,64.0291,64.0291,63.9422,63.9422,52481.0
2018-02-23 12:30:00,73.56,73.61,73.56,73.59,18018.0,63.9422,63.9857,63.9422,63.9683,18018.0
2018-02-23 12:35:00,73.59,73.61,73.59,73.61,4000.0,63.9683,63.9857,63.9683,63.9857,4000.0
2018-02-23 12:40:00,73.61,73.61,73.57,73.57,19620.0,63.9857,63.9857,63.9509,63.9509,19620.0
2018-02-23 12:45:00,73.56,73.63,73.55,73.63,20540.0,63.9422,64.0031,63.9335,64.0031,20540.0
2018-02-23 12:50:00,73.62,73.64,73.6,73.62,59129.0,63.9944,64.0118,63.977,63.9944,59129.0
2018-02-23 12:55:00,73.62,73.64,73.59,73.62,20471.0,63.9944,64.0118,63.9683,63.9944,20471.0
2018-02-23 13:00:00,73.61,73.61,73.56,73.58,39398.0,63.9857,63.9857,63.9422,63.9596,39398.0
2018-02-23 13:05:00,73.58,73.58,73.52,73.54,7983.0,63.9596,63.9596,63.9074,63.9248,7983.0
2018-02-23 13:10:00,73.55,73.56,73.52,73.54,7780.0,63.9335,63.9422,63.9074,63.9248,7780.0
2018-02-23 13:15:00,73.54,73.56,73.53,73.56,10046.0,63.9248,63.9422,63.9161,63.9422,10046.0
2018-02-23 13:20:00,73.56,73.61,73.56,73.6,16058.0,63.9422,63.9857,63.9422,63.977,16058.0
2018-02-23 13:25:00,73.6,73.61,73.58,73.6,10409.0,63.977,63.9857,63.9596,63.977,10409.0
2018-02-23 13:30:00,73.6,73.65,73.59,73.62,27909.0,63.977,64.0204,63.9683,63.9944,27909.0
2018-02-23 13:35:00,73.63,73.65,73.61,73.64,20729.0,64.0031,64.0204,63.9857,64.0118,20729.0
2018-02-23 13:40:00,73.65,73.67,73.64,73.64,3518.0,64.0204,64.0378,64.0118,64.0118,3518.0
2018-02-23 13:45:00,73.64,73.64,73.62,73.63,49570.0,64.0118,64.0118,63.9944,64.0031,49570.0
2018-02-23 13:50:00,73.63,73.65,73.61,73.62,70333.0,64.0031,64.0204,63.9857,63.9944,70333.0
2018-02-23 13:55:00,73.62,73.66,73.61,73.65,30318.0,63.9944,64.0291,63.9857,64.0204,30318.0
2018-02-23 14:00:00,73.66,73.66,73.61,73.61,56081.0,64.0291,64.0291,63.9857,63.9857,56081.0
2018-02-23 14:05:00,73.6,73.61,73.57,73.59,20842.0,63.977,63.9857,63.9509,63.9683,20842.0
2018-02-23 14:10:00,73.6,73.6,73.58,73.59,12749.0,63.977,63.977,63.9596,63.9683,12749.0
2018-02-23 14:15:00,73.6,73.64,73.6,73.6,82114.0,63.977,64.0118,63.977,63.977,82114.0
2018-02-23 14:20:00,73.61,73.69,73.6,73.69,74829.0,63.9857,64.0552,63.977,64.0552,74829.0
2018-02-23 14:25:00,73.68,73.68,73.65,73.66,83136.0,64.0465,64.0465,64.0204,64.0291,83136.0
2018-02-23 14:30:00,73.66,73.67,73.65,73.67,282271.0,64.0291,64.0378,64.0204,64.0378,282271.0
2018-02-23 14:35:00,73.68,73.69,73.62,73.65,84577.0,64.0465,64.0552,63.9944,64.0204,84577.0
2018-02-23 14:40:00,73.65,73.69,73.65,73.69,188906.0,64.0204,64.0552,64.0204,64.0552,188906.0
2018-02-23 14:45:00,73.69,73.79,73.68,73.79,71824.0,64.0552,64.1421,64.0465,64.1421,71824.0
2018-02-23 14:50:00,73.79,73.82,73.78,73.8,126730.0,64.1421,64.1682,64.1335,64.1508,126730.0
2018-02-23 14:55:00,73.8,73.82,73.78,73.8,65238.0,64.1508,64.1682,64.1335,64.1508,65238.0
2018-02-23 15:00:00,73.8,73.88,73.79,73.88,94296.0,64.1508,64.2204,64.1421,64.2204,94296.0
2018-02-23 15:05:00,73.88,73.9,73.84,73.86,62993.0,64.2204,64.2378,64.1856,64.203,62993.0
2018-02-23 15:10:00,73.87,73.89,73.82,73.84,59779.0,64.2117,64.2291,64.1682,64.1856,59779.0
2018-02-23 15:15:00,73.84,73.87,73.83,73.86,52400.0,64.1856,64.2117,64.1769,64.203,52400.0
2018-02-23 15:20:00,73.87,73.94,73.85,73.94,65794.0,64.2117,64.2725,64.1943,64.2725,65794.0
2018-02-23 15:25:00,73.94,73.98,73.93,73.95,135569.0,64.2725,64.3073,64.2638,64.2812,135569.0
2018-02-23 15:30:00,73.95,74.0,73.89,73.9,119753.0,64.2812,64.3247,64.2291,64.2378,119753.0
2018-02-23 15:35:00,73.9,73.97,73.9,73.94,112253.0,64.2378,64.2986,64.2378,64.2725,112253.0
2018-02-23 15:40:00,73.94,73.98,73.93,73.98,86692.0,64.2725,64.3073,64.2638,64.3073,86692.0
2018-02-23 15:45:00,73.98,74.01,73.93,73.96,137574.0,64.3073,64.3334,64.2638,64.2899,137574.0
2018-02-23 15:50:00,73.95,73.98,73.94,73.95,189458.0,64.2812,64.3073,64.2725,64.2812,189458.0
2018-02-23 15:55:00,73.95,74.01,73.94,74.0,233651.0,64.2812,64.3334,64.2725,64.3247,233651.0
2018-02-26 09:30:00,74.31,74.36,74.28,74.34,64126.0,64.5942,64.6376,64.5681,64.6202,64126.0
2018-02-26 09:35:00,74.34,74.45,74.33,74.45,76757.0,64.6202,64.7158,64.6115,64.7158,76757.0
2018-02-26 09:40:00,74.45,74.47,74.39,74.4,47932.0,64.7158,64.7332,64.6637,64.6724,47932.0
2018-02-26 09:45:00,74.39,74.41,74.33,74.41,92627.0,64.6637,64.6811,64.6115,64.6811,92627.0
2018-02-26 09:50:00,74.41,74.42,74.36,74.38,14832.0,64.6811,64.6898,64.6376,64.655,14832.0
2018-02-26 09:55:00,74.37,74.38,74.32,74.35,21006.0,64.6463,64.655,64.6028,64.6289,21006.0
2018-02-26 10:00:00,74.34,74.36,74.3,74.3,8218.0,64.6202,64.6376,64.5855,64.5855,8218.0
2018-02-26 10:05:00,74.29,74.36,74.29,74.33,34268.0,64.5768,64.6376,64.5768,64.6115,34268.0
2018-02-26 10:10:00,74.32,74.33,74.22,74.22,29715.0,64.6028,64.6115,64.5159,64.5159,29715.0
2018-02-26 10:15:00,74.22,74.26,74.19,74.25,24565.0,64.5159,64.5507,64.4898,64.542,24565.0
2018-02-26 10:20:00,74.24,74.25,74.21,74.23,5200.0,64.5333,64.542,64.5072,64.5246,5200.0
2018-02-26 10:25:00,74.24,74.25,74.14,74.17,31231.0,64.5333,64.542,64.4464,64.4725,31231.0
2018-02-26 10:30:00,74.17,74.18,74.11,74.12,19813.0,64.4725,64.4812,64.4203,64.429,19813.0
2018-02-26 10:35:00,74.13,74.2,74.09,74.2,19521.0,64.4377,64.4985,64.4029,64.4985,19521.0
2018-02-26 10:40:00,74.2,74.26,74.2,74.24,10200.0,64.4985,64.5507,64.4985,64.5333,10200.0
2018-02-26 10:45:00,74.25,74.25,74.19,74.22,40787.0,64.542,64.542,64.4898,64.5159,40787.0
2018-02-26 10:50:00,74.22,74.22,74.17,74.2,15842.0,64.5159,64.5159,64.4725,64.4985,15842.0
2018-02-26 10:55:00,74.18,74.19,74.15,74.19,14110.0,64.4812,64.4898,64.4551,64.4898,14110.0
2018-02-26 11:00:00,74.19,74.31,74.15,74.31,33592.0,64.4898,64.5942,64.4551,64.5942,33592.0
2018-02-26 11:05:00,74.31,74.35,74.29,74.35,17023.0,64.5942,64.6289,64.5768,64.6289,17023.0
2018-02-26 11:10:00,74.34,74.35,74.33,74.34,7300.0,64.6202,64.6289,64.6115,64.6202,7300.0
2018-02-26 11:15:00,74.35,74.37,74.31,74.37,20474.0,64.6289,64.6463,64.5942,64.6463,20474.0
2018-02-26 11:20:00,74.39,74.39,74.36,74.38,12679.0,64.6637,64.6637,64.6376,64.655,12679.0
2018-02-26 11:25:00,74.37,74.41,74.37,74.41,5797.0,64.6463,64.6811,64.6463,64.6811,5797.0
2018-02-26 11:30:00,74.42,74.43,74.38,74.38,31505.0,64.6898,64.6985,64.655,64.655,31505.0
2018-02-26 11:35:00,74.39,74.4,74.36,74.38,15438.0,64.6637,64.6724,64.6376,64.655,15438.0
2018-02-26 11:40:00,74.37,74.4,74.37,74.39,2100.0,64.6463,64.6724,64.6463,64.6637,2100.0
2018-02-26 11:45:00,74.39,74.41,74.38,74.39,15420.0,64.6637,64.6811,64.655,64.6637,15420.0
2018-02-26 11:50:00,74.38,74.39,74.36,74.37,5302.0,64.655,64.6637,64.6376,64.6463,5302.0
2018-02-26 11:55:00,74.35,74.39,74.35,74.36,44798.0,64.6289,64.6637,64.6289,64.6376,44798.0
2018-02-26 12:00:00,74.36,74.39,74.36,74.38,20875.0,64.6376,64.6637,64.6376,64.655,20875.0
2018-02-26 12:05:00,74.38,74.43,74.38,74.42,10335.0,64.655,64.6985,64.655,64.6898,10335.0
2018-02-26 12:10:00,74.43,74.47,74.43,74.45,13540.0,64.6985,64.7332,64.6985,64.7158,13540.0
2018-02-26 12:15:00,74.46,74.48,74.45,74.48,14716.0,64.7245,64.7419,64.7158,64.7419,14716.0
2018-02-26 12:20:00,74.48,74.49,74.46,74.48,10135.0,64.7419,64.7506,64.7245,64.7419,10135.0
2018-02-26 12:25:00,74.48,74.52,74.48,74.5,6416.0,64.7419,64.7767,64.7419,64.7593,6416.0
2018-02-26 12:30:00,74.51,74.52,74.47,74.47,11397.0,64.768,64.7767,64.7332,64.7332,11397.0
2018-02-26 12:35:00,74.47,74.48,74.45,74.48,6071.0,64.7332,64.7419,64.7158,64.7419,6071.0
2018-02-26 12:40:00,74.47,74.48,74.44,74.48,4430.0,64.7332,64.7419,64.7072,64.7419,4430.0
2018-02-26 12:45:00,74.47,74.56,74.47,74.55,14049.0,64.7332,64.8115,64.7332,64.8028,14049.0
2018-02-26 12:50:00,74.56,74.58,74.56,74.56,11522.0,64.8115,64.8289,64.8115,64.8115,11522.0
2018-02-26 12:55:00,74.57,74.59,74.57,74.58,5695.0,64.8202,64.8375,64.8202,64.8289,5695.0
2018-02-26 13:00:00,74.58,74.62,74.58,74.61,38172.0,64.8289,64.8636,64.8289,64.8549,38172.0
2018-02-26 13:05:00,74.59,74.6,74.58,74.59,7617.0,64.8375,64.8462,64.8289,64.8375,7617.0
2018-02-26 13:10:00,74.59,74.6,74.57,74.58,8788.0,64.8375,64.8462,64.8202,64.8289,8788.0
2018-02-26 13:15:00,74.58,74.58,74.55,74.56,11356.0,64.8289,64.8289,64.8028,64.8115,11356.0
2018-02-26 13:20:00,74.56,74.6,74.55,74.6,14743.0,64.8115,64.8462,64.8028,64.8462,14743.0
2018-02-26 13:25:00,74.59,74.62,74.58,74.62,6635.0,64.8375,64.8636,64.8289,64.8636,6635.0
2018-02-26 13:30:00,74.62,74.63,74.58,74.59,8798.0,64.8636,64.8723,64.8289,64.8375,8798.0
2018-02-26 13:35:00,74.58,74.61,74.57,74.59,10256.0,64.8289,64.8549,64.8202,64.8375,10256.0
2018-02-26 13:40:00,74.59,74.6,74.57,74.59,3548.0,64.8375,64.8462,64.8202,64.8375,3548.0
2018-02-26 13:45:00,74.59,74.6,74.58,74.58,5425.0,64.8375,64.8462,64.8289,64.8289,5425.0
2018-02-26 13:50:00,74.58,74.59,74.57,74.59,12767.0,64.8289,64.8375,64.8202,64.8375,12767.0
2018-02-26 13:55:00,74.59,74.63,74.59,74.62,15097.0,64.8375,64.8723,64.8375,64.8636,15097.0
2018-02-26 14:00:00,74.62,74.64,74.61,74.63,10370.0,64.8636,64.881,64.8549,64.8723,10370.0
2018-02-26 14:05:00,74.64,74.66,74.63,74.65,7430.0,64.881,64.8984,64.8723,64.8897,7430.0
2018-02-26 14:10:00,74.65,74.67,74.65,74.66,6742.0,64.8897,64.9071,64.8897,64.8984,6742.0
2018-02-26 14:15:00,74.66,74.68,74.64,74.67,23122.0,64.8984,64.9158,64.881,64.9071,23122.0
2018-02-26 14:20:00,74.66,74.68,74.65,74.67,9322.0,64.8984,64.9158,64.8897,64.9071,9322.0
2018-02-26 14:25:00,74.67,74.68,74.6,74.61,18399.0,64.9071,64.9158,64.8462,64.8549,18399.0
2018-02-26 14:30:00,74.61,74.63,74.6,74.63,11190.0,64.8549,64.8723,64.8462,64.8723,11190.0
2018-02-26 14:35:00,74.63,74.65,74.62,74.63,33336.0,64.8723,64.8897,64.8636,64.8723,33336.0
2018-02-26 14:40:00,74.61,74.63,74.59,74.6,13151.0,64.8549,64.8723,64.8375,64.8462,13151.0
2018-02-26 14:45:00,74.6,74.61,74.56,74.58,77299.0,64.8462,64.8549,64.8115,64.8289,77299.0
2018-02-26 14:50:00,74.57,74.64,74.55,74.63,37406.0,64.8202,64.881,64.8028,64.8723,37406.0
2018-02-26 14:55:00,74.64,74.64,74.6,74.62,19948.0,64.881,64.881,64.8462,64.8636,19948.0
2018-02-26 15:00:00,74.61,74.66,74.6,74.66,12808.0,64.8549,64.8984,64.8462,64.8984,12808.0
2018-02-26 15:05:00,74.66,74.71,74.64,74.71,50701.0,64.8984,64.9419,64.881,64.9419,50701.0
2018-02-26 15:10:00,74.71,74.73,74.7,74.7,27438.0,64.9419,64.9592,64.9332,64.9332,27438.0
2018-02-26 15:15:00,74.69,74.72,74.67,74.72,7840.0,64.9245,64.9505,64.9071,64.9505,7840.0
2018-02-26 15:20:00,74.73,74.77,74.73,74.76,16886.0,64.9592,64.994,64.9592,64.9853,16886.0
2018-02-26 15:25:00,74.75,74.78,74.73,74.78,8705.0,64.9766,65.0027,64.9592,65.0027,8705.0
2018-02-26 15:30:00,74.77,74.78,74.73,74.78,23478.0,64.994,65.0027,64.9592,65.0027,23478.0
2018-02-26 15:35:00,74.78,74.79,74.75,74.79,51518.0,65.0027,65.0114,64.9766,65.0114,51518.0
2018-02-26 15:40:00,74.78,74.79,74.71,74.71,21168.0,65.0027,65.0114,64.9419,64.9419,21168.0
2018-02-26 15:45:00,74.7,74.72,74.65,74.66,48253.0,64.9332,64.9505,64.8897,64.8984,48253.0
2018-02-26 15:50:00,74.66,74.68,74.64,74.65,85000.0,64.8984,64.9158,64.881,64.8897,85000.0
2018-02-26 15:55:00,74.66,74.78,74.65,74.78,154372.0,64.8984,65.0027,64.8897,65.0027,154372.0
2018-02-27 09:30:00,74.49,74.58,74.48,74.5,56116.0,64.7506,64.8289,64.7419,64.7593,56116.0
2018-02-27 09:35:00,74.5,74.63,74.5,74.63,23648.0,64.7593,64.8723,64.7593,64.8723,23648.0
2018-02-27 09:40:00,74.63,74.63,74.54,74.58,44626.0,64.8723,64.8723,64.7941,64.8289,44626.0
2018-02-27 09:45:00,74.56,74.6,74.54,74.56,32985.0,64.8115,64.8462,64.7941,64.8115,32985.0
2018-02-27 09:50:00,74.57,74.59,74.44,74.44,141123.0,64.8202,64.8375,64.7072,64.7072,141123.0
2018-02-27 09:55:00,74.43,74.46,74.42,74.43,12921.0,64.6985,64.7245,64.6898,64.6985,12921.0
2018-02-27 10:00:00,74.43,74.48,74.4,74.46,23886.0,64.6985,64.7419,64.6724,64.7245,23886.0
2018-02-27 10:05:00,74.46,74.55,74.43,74.55,21666.0,64.7245,64.8028,64.6985,64.8028,21666.0
2018-02-27 10:10:00,74.55,74.65,74.55,74.63,17112.0,64.8028,64.8897,64.8028,64.8723,17112.0
2018-02-27 10:15:00,74.62,74.62,74.56,74.6,19700.0,64.8636,64.8636,64.8115,64.8462,19700.0
2018-02-27 10:20:00,74.6,74.7,74.6,74.68,5500.0,64.8462,64.9332,64.8462,64.9158,5500.0
2018-02-27 10:25:00,74.67,74.69,74.59,74.62,34414.0,64.9071,64.9245,64.8375,64.8636,34414.0
2018-02-27 10:30:00,74.63,74.63,74.5,74.5,12364.0,64.8723,64.8723,64.7593,64.7593,12364.0
2018-02-27 10:35:00,74.49,74.52,74.42,74.44,12399.0,64.7506,64.7767,64.6898,64.7072,12399.0
2018-02-27 10:40:00,74.44,74.48,74.3,74.33,27000.0,64.7072,64.7419,64.5855,64.6115,27000.0
2018-02-27 10:45:00,74.34,74.35,74.24,74.27,31474.0,64.6202,64.6289,64.5333,64.5594,31474.0
2018-02-27 10:50:00,74.23,74.27,74.12,74.12,36995.0,64.5246,64.5594,64.429,64.429,36995.0
2018-02-27 10:55:00,74.11,74.19,74.07,74.18,17888.0,64.4203,64.4898,64.3855,64.4812,17888.0
2018-02-27 11:00:00,74.17,74.23,74.12,74.2,127578.0,64.4725,64.5246,64.429,64.4985,127578.0
2018-02-27 11:05:00,74.2,74.28,74.19,74.28,25427.0,64.4985,64.5681,64.4898,64.5681,25427.0
2018-02-27 11:10:00,74.3,74.34,74.29,74.3,16500.0,64.5855,64.6202,64.5768,64.5855,16500.0
2018-02-27 11:15:00,74.31,74.36,74.25,74.26,15141.0,64.5942,64.6376,64.542,64.5507,15141.0
2018-02-27 11:20:00,74.26,74.27,74.15,74.2,10372.0,64.5507,64.5594,64.4551,64.4985,10372.0
2018-02-27 11:25:00,74.2,74.21,74.12,74.17,5901.0,64.4985,64.5072,64.429,64.4725,5901.0
2018-02-27 11:30:00,74.18,74.28,74.14,74.24,22266.0,64.4812,64.5681,64.4464,64.5333,22266.0
2018-02-27 11:35:00,74.23,74.23,74.13,74.13,90811.0,64.5246,64.5246,64.4377,64.4377,90811.0
2018-02-27 11:40:00,74.13,74.15,74.08,74.12,19161.0,64.4377,64.4551,64.3942,64.429,19161.0
2018-02-27 11:45:00,74.12,74.18,74.07,74.18,15891.0,64.429,64.4812,64.3855,64.4812,15891.0
2018-02-27 11:50:00,74.17,74.19,74.08,74.09,6064.0,64.4725,64.4898,64.3942,64.4029,6064.0
2018-02-27 11:55:00,74.12,74.13,74.01,74.03,8661.0,64.429,64.4377,64.3334,64.3508,8661.0
2018-02-27 12:00:00,74.02,74.08,74.01,74.05,9751.0,64.3421,64.3942,64.3334,64.3681,9751.0
2018-02-27 12:05:00,74.06,74.12,74.06,74.1,7600.0,64.3768,64.429,64.3768,64.4116,7600.0
2018-02-27 12:10:00,74.08,74.1,74.03,74.03,9500.0,64.3942,64.4116,64.3508,64.3508,9500.0
2018-02-27 12:15:00,74.03,74.05,73.96,73.98,12010.0,64.3508,64.3681,64.2899,64.3073,12010.0
2018-02-27 12:20:00,73.95,73.96,73.87,73.89,18223.0,64.2812,64.2899,64.2117,64.2291,18223.0
2018-02-27 12:25:00,73.89,74.01,73.88,74.01,4003.0,64.2291,64.3334,64.2204,64.3334,4003.0
2018-02-27 12:30:00,74.01,74.08,74.0,74.02,13004.0,64.3334,64.3942,64.3247,64.3421,13004.0
2018-02-27 12:35:00,74.04,74.1,74.04,74.1,6163.0,64.3595,64.4116,64.3595,64.4116,6163.0
2018-02-27 12:40:00,74.11,74.12,74.08,74.08,3900.0,64.4203,64.429,64.3942,64.3942,3900.0
2018-02-27 12:45:00,74.09,74.15,74.08,74.14,5200.0,64.4029,64.4551,64.3942,64.4464,5200.0
2018-02-27 12:50:00,74.15,74.25,74.15,74.24,10800.0,64.4551,64.542,64.4551,64.5333,10800.0
2018-02-27 12:55:00,74.24,74.28,74.2,74.26,13132.0,64.5333,64.5681,64.4985,64.5507,13132.0
2018-02-27 13:00:00,74.25,74.25,74.2,74.21,2575.0,64.542,64.542,64.4985,64.5072,2575.0
2018-02-27 13:05:00,74.21,74.28,74.21,74.27,8248.0,64.5072,64.5681,64.5072,64.5594,8248.0
2018-02-27 13:10:00,74.28,74.29,74.2,74.2,4924.0,64.5681,64.5768,64.4985,64.4985,4924.0
2018-02-27 13:15:00,74.2,74.24,74.18,74.24,17290.0,64.4985,64.5333,64.4812,64.5333,17290.0
2018-02-27 13:20:00,74.25,74.29,74.23,74.25,8290.0,64.542,64.5768,64.5246,64.542,8290.0
2018-02-27 13:25:00,74.25,74.28,74.22,74.24,15873.0,64.542,64.5681,64.5159,64.5333,15873.0
2018-02-27 13:30:00,74.23,74.23,74.14,74.15,9696.0,64.5246,64.5246,64.4464,64.4551,9696.0
2018-02-27 13:35:00,74.15,74.17,74.13,74.15,8900.0,64.4551,64.4725,64.4377,64.4551,8900.0
2018-02-27 13:40:00,74.13,74.18,74.12,74.17,11000.0,64.4377,64.4812,64.429,64.4725,11000.0
2018-02-27 13:45:00,74.18,74.22,74.11,74.12,7500.0,64.4812,64.5159,64.4203,64.429,7500.0
2018-02-27 13:50:00,74.11,74.13,74.06,74.13,12923.0,64.4203,64.4377,64.3768,64.4377,12923.0
2018-02-27 13:55:00,74.12,74.12,74.04,74.07,5697.0,64.429,64.429,64.3595,64.3855,5697.0
2018-02-27 14:00:00,74.08,74.1,73.98,73.98,16633.0,64.3942,64.4116,64.3073,64.3073,16633.0
2018-02-27 14:05:00,73.98,74.04,73.91,74.02,19222.0,64.3073,64.3595,64.2465,64.3421,19222.0
2018-02-27 14:10:00,74.02,74.05,73.95,74.02,10519.0,64.3421,64.3681,64.2812,64.3421,10519.0
2018-02-27 14:15:00,73.99,74.02,73.93,73.98,14972.0,64.316,64.3421,64.2638,64.3073,14972.0
2018-02-27 14:20:00,73.97,73.98,73.91,73.91,12303.0,64.2986,64.3073,64.2465,64.2465,12303.0
2018-02-27 14:25:00,73.92,74.03,73.91,74.0,19062.0,64.2551,64.3508,64.2465,64.3247,19062.0
2018-02-27 14:30:00,73.99,74.08,73.97,74.08,43960.0,64.316,64.3942,64.2986,64.3942,43960.0
2018-02-27 14:35:00,74.07,74.11,74.05,74.05,4522.0,64.3855,64.4203,64.3681,64.3681,4522.0
2018-02-27 14:40:00,74.05,74.05,73.96,73.98,13700.0,64.3681,64.3681,64.2899,64.3073,13700.0
2018-02-27 14:45:00,73.98,73.98,73.87,73.88,38389.0,64.3073,64.3073,64.2117,64.2204,38389.0
2018-02-27 14:50:00,73.88,73.95,73.88,73.93,72764.0,64.2204,64.2812,64.2204,64.2638,72764.0
2018-02-27 14:55:00,73.93,74.03,73.93,73.98,20134.0,64.2638,64.3508,64.2638,64.3073,20134.0
2018-02-27 15:00:00,73.96,74.02,73.92,73.92,34020.0,64.2899,64.3421,64.2551,64.2551,34020.0
2018-02-27 15:05:00,73.91,73.92,73.85,73.85,25409.0,64.2465,64.2551,64.1943,64.1943,25409.0
2018-02-27 15:10:00,73.85,73.93,73.84,73.86,22125.0,64.1943,64.2638,64.1856,64.203,22125.0
2018-02-27 15:15:00,73.86,73.91,73.82,73.83,20989.0,64.203,64.2465,64.1682,64.1769,20989.0
2018-02-27 15:20:00,73.84,73.88,73.78,73.83,22549.0,64.1856,64.2204,64.1335,64.1769,22549.0
2018-02-27 15:25:00,73.82,73.87,73.76,73.86,25561.0,64.1682,64.2117,64.1161,64.203,25561.0
2018-02-27 15:30:00,73.87,73.92,73.82,73.83,26053.0,64.2117,64.2551,64.1682,64.1769,26053.0
2018-02-27 15:35:00,73.84,73.86,73.77,73.85,19788.0,64.1856,64.203,64.1248,64.1943,19788.0
2018-02-27 15:40:00,73.84,73.86,73.79,73.79,21610.0,64.1856,64.203,64.1421,64.1421,21610.0
2018-02-27 15:45:00,73.78,73.93,73.78,73.91,39326.0,64.1335,64.2638,64.1335,64.2465,39326.0
2018-02-27 15:50:00,73.9,73.91,73.75,73.78,41090.0,64.2378,64.2465,64.1074,64.1335,41090.0
2018-02-27 15:55:00,73.78,73.79,73.64,73.64,35293.0,64.1335,64.1421,64.0118,64.0118,35293.0
2018-02-28 09:30:00,73.9,73.92,73.85,73.85,10200.0,64.2378,64.2551,64.1943,64.1943,10200.0
2018-02-28 09:35:00,73.81,73.81,73.77,73.78,5664.0,64.1595,64.1595,64.1248,64.1335,5664.0
2018-02-28 09:40:00,73.78,73.78,73.74,73.77,3091.0,64.1335,64.1335,64.0987,64.1248,3091.0
2018-02-28 09:45:00,73.78,73.8,73.72,73.79,9830.0,64.1335,64.1508,64.0813,64.1421,9830.0
2018-02-28 09:50:00,73.78,73.88,73.78,73.88,8506.0,64.1335,64.2204,64.1335,64.2204,8506.0
2018-02-28 09:55:00,73.87,73.91,73.86,73.9,3062.0,64.2117,64.2465,64.203,64.2378,3062.0
2018-02-28 10:00:00,73.92,73.92,73.86,73.87,13733.0,64.2551,64.2551,64.203,64.2117,13733.0
2018-02-28 10:05:00,73.86,73.86,73.8,73.82,12339.0,64.203,64.203,64.1508,64.1682,12339.0
2018-02-28 10:10:00,73.8,73.83,73.77,73.82,16302.0,64.1508,64.1769,64.1248,64.1682,16302.0
2018-02-28 10:15:00,73.81,73.87,73.8,73.87,13311.0,64.1595,64.2117,64.1508,64.2117,13311.0
2018-02-28 10:20:00,73.87,73.88,73.85,73.87,10423.0,64.2117,64.2204,64.1943,64.2117,10423.0
2018-02-28 10:25:00,73.87,73.89,73.82,73.89,10798.0,64.2117,64.2291,64.1682,64.2291,10798.0
2018-02-28 10:30:00,73.85,73.86,73.79,73.86,17304.0,64.1943,64.203,64.1421,64.203,17304.0
2018-02-28 10:35:00,73.85,73.88,73.83,73.85,8085.0,64.1943,64.2204,64.1769,64.1943,8085.0
2018-02-28 10:40:00,73.86,73.86,73.74,73.74,33261.0,64.203,64.203,64.0987,64.0987,33261.0
2018-02-28 10:45:00,73.75,73.76,73.7,73.72,10100.0,64.1074,64.1161,64.0639,64.0813,10100.0
2018-02-28 10:50:00,73.72,73.75,73.62,73.63,24230.0,64.0813,64.1074,63.9944,64.0031,24230.0
2018-02-28 10:55:00,73.61,73.62,73.5,73.59,25569.0,63.9857,63.9944,63.8901,63.9683,25569.0
2018-02-28 11:00:00,73.58,73.59,73.54,73.58,12214.0,63.9596,63.9683,63.9248,63.9596,12214.0
2018-02-28 11:05:00,73.57,73.6,73.46,73.46,49894.0,63.9509,63.977,63.8553,63.8553,49894.0
2018-02-28 11:10:00,73.47,73.47,73.38,73.44,30584.0,63.864,63.864,63.7857,63.8379,30584.0
2018-02-28 11:15:00,73.44,73.52,73.43,73.51,18615.0,63.8379,63.9074,63.8292,63.8988,18615.0
2018-02-28 11:20:00,73.51,73.54,73.47,73.47,56686.0,63.8988,63.9248,63.864,63.864,56686.0
2018-02-28 11:25:00,73.48,73.59,73.44,73.55,44537.0,63.8727,63.9683,63.8379,63.9335,44537.0
2018-02-28 11:30:00,73.55,73.57,73.43,73.44,35920.0,63.9335,63.9509,63.8292,63.8379,35920.0
2018-02-28 11:35:00,73.43,73.51,73.42,73.43,18912.0,63.8292,63.8988,63.8205,63.8292,18912.0
2018-02-28 11:40:00,73.43,73.48,73.4,73.46,64753.0,63.8292,63.8727,63.8031,63.8553,64753.0
2018-02-28 11:45:00,73.46,73.46,73.34,73.41,33560.0,63.8553,63.8553,63.751,63.8118,33560.0
2018-02-28 11:50:00,73.41,73.45,73.37,73.41,18804.0,63.8118,63.8466,63.7771,63.8118,18804.0
2018-02-28 11:55:00,73.42,73.51,73.4,73.51,38018.0,63.8205,63.8988,63.8031,63.8988,38018.0
2018-02-28 12:00:00,73.52,73.54,73.49,73.49,28503.0,63.9074,63.9248,63.8814,63.8814,28503.0
2018-02-28 12:05:00,73.49,73.58,73.48,73.58,9647.0,63.8814,63.9596,63.8727,63.9596,9647.0
2018-02-28 12:10:00,73.57,73.57,73.53,73.54,3562.0,63.9509,63.9509,63.9161,63.9248,3562.0
2018-02-28 12:15:00,73.55,73.58,73.49,73.49,3521.0,63.9335,63.9596,63.8814,63.8814,3521.0
2018-02-28 12:20:00,73.47,73.5,73.44,73.46,4683.0,63.864,63.8901,63.8379,63.8553,4683.0
2018-02-28 12:25:00,73.49,73.52,73.46,73.47,6361.0,63.8814,63.9074,63.8553,63.864,6361.0
2018-02-28 12:30:00,73.45,73.5,73.41,73.48,3100.0,63.8466,63.8901,63.8118,63.8727,3100.0
2018-02-28 12:35:00,73.49,73.57,73.48,73.57,3025.0,63.8814,63.9509,63.8727,63.9509,3025.0
2018-02-28 12:40:00,73.56,73.58,73.53,73.56,2850.0,63.9422,63.9596,63.9161,63.9422,2850.0
2018-02-28 12:45:00,73.56,73.69,73.56,73.69,9944.0,63.9422,64.0552,63.9422,64.0552,9944.0
2018-02-28 12:50:00,73.68,73.68,73.63,73.64,19697.0,64.0465,64.0465,64.0031,64.0118,19697.0
2018-02-28 12:55:00,73.67,73.68,73.62,73.63,3325.0,64.0378,64.0465,63.9944,64.0031,3325.0
2018-02-28 13:00:00,73.63,73.63,73.56,73.58,45571.0,64.0031,64.0031,63.9422,63.9596,45571.0
2018-02-28 13:05:00,73.58,73.61,73.56,73.61,3356.0,63.9596,63.9857,63.9422,63.9857,3356.0
2018-02-28 13:10:00,73.61,73.64,73.58,73.58,4980.0,63.9857,64.0118,63.9596,63.9596,4980.0
2018-02-28 13:15:00,73.59,73.61,73.56,73.61,6632.0,63.9683,63.9857,63.9422,63.9857,6632.0
2018-02-28 13:20:00,73.59,73.65,73.58,73.65,3500.0,63.9683,64.0204,63.9596,64.0204,3500.0
2018-02-28 13:25:00,73.66,73.68,73.62,73.65,4165.0,64.0291,64.0465,63.9944,64.0204,4165.0
2018-02-28 13:30:00,73.66,73.66,73.61,73.65,4500.0,64.0291,64.0291,63.9857,64.0204,4500.0
2018-02-28 13:35:00,73.66,73.67,73.63,73.64,6092.0,64.0291,64.0378,64.0031,64.0118,6092.0
2018-02-28 13:40:00,73.64,73.69,73.64,73.64,4088.0,64.0118,64.0552,64.0118,64.0118,4088.0
2018-02-28 13:45:00,73.64,73.67,73.58,73.58,3685.0,64.0118,64.0378,63.9596,63.9596,3685.0
2018-02-28 13:50:00,73.58,73.65,73.55,73.64,3965.0,63.9596,64.0204,63.9335,64.0118,3965.0
2018-02-28 13:55:00,73.64,73.74,73.64,73.73,9499.0,64.0118,64.0987,64.0118,64.09,9499.0
2018-02-28 14:00:00,73.73,73.8,73.73,73.76,37472.0,64.09,64.1508,64.09,64.1161,37472.0
2018-02-28 14:05:00,73.77,73.78,73.72,73.74,12647.0,64.1248,64.1335,64.0813,64.0987,12647.0
2018-02-28 14:10:00,73.76,73.77,73.7,73.71,10313.0,64.1161,64.1248,64.0639,64.0726,10313.0
2018-02-28 14:15:00,73.73,73.75,73.72,73.72,4047.0,64.09,64.1074,64.0813,64.0813,4047.0
2018-02-28 14:20:00,73.74,73.75,73.71,73.72,4950.0,64.0987,64.1074,64.0726,64.0813,4950.0
2018-02-28 14:25:00,73.73,73.76,73.69,73.69,9296.0,64.09,64.1161,64.0552,64.0552,9296.0
2018-02-28 14:30:00,73.68,73.69,73.56,73.57,10174.0,64.0465,64.0552,63.9422,63.9509,10174.0
2018-02-28 14:35:00,73.57,73.62,73.53,73.53,6939.0,63.9509,63.9944,63.9161,63.9161,6939.0
2018-02-28 14:40:00,73.53,73.57,73.51,73.51,6243.0,63.9161,63.9509,63.8988,63.8988,6243.0
2018-02-28 14:45:00,73.5,73.52,73.45,73.47,11476.0,63.8901,63.9074,63.8466,63.864,11476.0
2018-02-28 14:50:00,73.44,73.45,73.39,73.43,5522.0,63.8379,63.8466,63.7944,63.8292,5522.0
2018-02-28 14:55:00,73.44,73.44,73.32,73.35,7345.0,63.8379,63.8379,63.7336,63.7597,7345.0
2018-02-28 15:00:00,73.36,73.39,73.25,73.3,15164.0,63.7684,63.7944,63.6727,63.7162,15164.0
2018-02-28 15:05:00,73.3,73.35,73.26,73.34,17459.0,63.7162,63.7597,63.6814,63.751,17459.0
2018-02-28 15:10:00,73.36,73.38,73.26,73.33,56634.0,63.7684,63.7857,63.6814,63.7423,56634.0
2018-02-28 15:15:00,73.32,73.33,73.22,73.25,16047.0,63.7336,63.7423,63.6467,63.6727,16047.0
2018-02-28 15:20:00,73.24,73.25,73.13,73.17,19457.0,63.6641,63.6727,63.5684,63.6032,19457.0
2018-02-28 15:25:00,73.17,73.22,73.1,73.19,19182.0,63.6032,63.6467,63.5424,63.6206,19182.0
2018-02-28 15:30:00,73.19,73.22,73.13,73.15,15294.0,63.6206,63.6467,63.5684,63.5858,15294.0
2018-02-28 15:35:00,73.16,73.28,73.12,73.28,24449.0,63.5945,63.6988,63.5597,63.6988,24449.0
2018-02-28 15:40:00,73.27,73.27,73.16,73.19,9400.0,63.6901,63.6901,63.5945,63.6206,9400.0
2018-02-28 15:45:00,73.19,73.19,72.98,72.98,181181.0,63.6206,63.6206,63.438,63.438,181181.0
2018-02-28 15:50:00,72.98,72.98,72.88,72.88,39971.0,63.438,63.438,63.3511,63.3511,39971.0
2018-02-28 15:55:00,72.88,72.96,72.81,72.81,75534.0,63.3511,63.4207,63.2903,63.2903,75534.0
2018-03-01 09:30:00,72.71,72.84,72.71,72.79,18425.0,63.2033,63.3164,63.2033,63.2729,18425.0
2018-03-01 09:35:00,72.76,72.76,72.56,72.61,22566.0,63.2468,63.2468,63.073,63.1164,22566.0
2018-03-01 09:40:00,72.59,72.59,72.4,72.42,35224.0,63.099,63.099,62.9339,62.9513,35224.0
2018-03-01 09:45:00,72.4,72.54,72.4,72.5,33614.0,62.9339,63.0556,62.9339,63.0208,33614.0
2018-03-01 09:50:00,72.49,72.52,72.36,72.36,33466.0,63.0121,63.0382,62.8991,62.8991,33466.0
2018-03-01 09:55:00,72.36,72.46,72.33,72.4,27096.0,62.8991,62.986,62.873,62.9339,27096.0
2018-03-01 10:00:00,72.38,72.64,72.32,72.64,41364.0,62.9165,63.1425,62.8643,63.1425,41364.0
2018-03-01 10:05:00,72.65,72.68,72.57,72.63,16111.0,63.1512,63.1773,63.0817,63.1338,16111.0
2018-03-01 10:10:00,72.58,72.62,72.47,72.62,18676.0,63.0903,63.1251,62.9947,63.1251,18676.0
2018-03-01 10:15:00,72.63,72.73,72.56,72.72,6250.0,63.1338,63.2207,63.073,63.212,6250.0
2018-03-01 10:20:00,72.66,72.67,72.59,72.67,7638.0,63.1599,63.1686,63.099,63.1686,7638.0
2018-03-01 10:25:00,72.62,72.79,72.57,72.78,25604.0,63.1251,63.2729,63.0817,63.2642,25604.0
2018-03-01 10:30:00,72.8,73.02,72.79,73.02,53772.0,63.2816,63.4728,63.2729,63.4728,53772.0
2018-03-01 10:35:00,73.03,73.09,72.93,73.01,62690.0,63.4815,63.5337,63.3946,63.4641,62690.0
2018-03-01 10:40:00,73.01,73.04,72.87,72.88,41874.0,63.4641,63.4902,63.3424,63.3511,41874.0
2018-03-01 10:45:00,72.88,72.93,72.78,72.84,61807.0,63.3511,63.3946,63.2642,63.3164,61807.0
2018-03-01 10:50:00,72.83,72.83,72.74,72.78,15584.0,63.3077,63.3077,63.2294,63.2642,15584.0
2018-03-01 10:55:00,72.79,72.8,72.57,72.61,14575.0,63.2729,63.2816,63.0817,63.1164,14575.0
2018-03-01 11:00:00,72.61,72.7,72.56,72.65,32766.0,63.1164,63.1947,63.073,63.1512,32766.0
2018-03-01 11:05:00,72.65,72.74,72.64,72.72,12110.0,63.1512,63.2294,63.1425,63.212,12110.0
2018-03-01 11:10:00,72.69,72.7,72.55,72.61,28268.0,63.186,63.1947,63.0643,63.1164,28268.0
2018-03-01 11:15:00,72.61,72.71,72.61,72.71,38932.0,63.1164,63.2033,63.1164,63.2033,38932.0
2018-03-01 11:20:00,72.7,72.77,72.68,72.69,18121.0,63.1947,63.2555,63.1773,63.186,18121.0
2018-03-01 11:25:00,72.69,72.7,72.5,72.55,32904.0,63.186,63.1947,63.0208,63.0643,32904.0
2018-03-01 11:30:00,72.56,72.65,72.55,72.65,20746.0,63.073,63.1512,63.0643,63.1512,20746.0
2018-03-01 11:35:00,72.66,72.7,72.63,72.65,12273.0,63.1599,63.1947,63.1338,63.1512,12273.0
2018-03-01 11:40:00,72.66,72.78,72.64,72.78,28613.0,63.1599,63.2642,63.1425,63.2642,28613.0
2018-03-01 11:45:00,72.78,72.85,72.77,72.78,37349.0,63.2642,63.325,63.2555,63.2642,37349.0
2018-03-01 11:50:00,72.77,72.9,72.75,72.9,37506.0,63.2555,63.3685,63.2381,63.3685,37506.0
2018-03-01 11:55:00,72.89,72.91,72.79,72.81,12599.0,63.3598,63.3772,63.2729,63.2903,12599.0
2018-03-01 12:00:00,72.8,72.81,72.61,72.64,29000.0,63.2816,63.2903,63.1164,63.1425,29000.0
2018-03-01 12:05:00,72.62,72.66,72.57,72.63,13711.0,63.1251,63.1599,63.0817,63.1338,13711.0
2018-03-01 12:10:00,72.62,72.66,72.61,72.64,6018.0,63.1251,63.1599,63.1164,63.1425,6018.0
2018-03-01 12:15:00,72.62,72.62,72.51,72.52,36375.0,63.1251,63.1251,63.0295,63.0382,36375.0
2018-03-01 12:20:00,72.5,72.51,72.46,72.47,10735.0,63.0208,63.0295,62.986,62.9947,10735.0
2018-03-01 12:25:00,72.45,72.5,72.39,72.48,20032.0,62.9773,63.0208,62.9252,63.0034,20032.0
2018-03-01 12:30:00,72.43,72.43,72.32,72.37,14101.0,62.96,62.96,62.8643,62.9078,14101.0
2018-03-01 12:35:00,72.36,72.43,72.35,72.4,33296.0,62.8991,62.96,62.8904,62.9339,33296.0
2018-03-01 12:40:00,72.4,72.51,72.34,72.47,38883.0,62.9339,63.0295,62.8817,62.9947,38883.0
2018-03-01 12:45:00,72.48,72.51,72.39,72.51,48385.0,63.0034,63.0295,62.9252,63.0295,48385.0
2018-03-01 12:50:00,72.52,72.53,72.37,72.44,43608.0,63.0382,63.0469,62.9078,62.9687,43608.0
2018-03-01 12:55:00,72.45,72.45,72.33,72.37,85528.0,62.9773,62.9773,62.873,62.9078,85528.0
2018-03-01 13:00:00,72.33,72.34,72.08,72.08,111278.0,62.873,62.8817,62.6557,62.6557,111278.0
2018-03-01 13:05:00,72.1,72.11,71.98,72.0,119746.0,62.6731,62.6818,62.5688,62.5862,119746.0
2018-03-01 13:10:00,72.02,72.11,71.94,72.1,127316.0,62.6036,62.6818,62.534,62.6731,127316.0
2018-03-01 13:15:00,72.09,72.12,72.05,72.09,81565.0,62.6644,62.6905,62.6296,62.6644,81565.0
2018-03-01 13:20:00,72.09,72.09,72.01,72.06,85870.0,62.6644,62.6644,62.5949,62.6383,85870.0
2018-03-01 13:25:00,72.07,72.22,72.07,72.14,91816.0,62.647,62.7774,62.647,62.7079,91816.0
2018-03-01 13:30:00,72.14,72.19,72.07,72.07,94583.0,62.7079,62.7513,62.647,62.647,94583.0
2018-03-01 13:35:00,72.06,72.13,72.03,72.06,79336.0,62.6383,62.6992,62.6123,62.6383,79336.0
2018-03-01 13:40:00,72.06,72.06,71.96,71.96,115547.0,62.6383,62.6383,62.5514,62.5514,115547.0
2018-03-01 13:45:00,71.93,71.94,71.77,71.86,101773.0,62.5253,62.534,62.3863,62.4645,101773.0
2018-03-01 13:50:00,71.86,71.92,71.84,71.85,117385.0,62.4645,62.5166,62.4471,62.4558,117385.0
2018-03-01 13:55:00,71.84,71.85,71.71,71.71,119259.0,62.4471,62.4558,62.3341,62.3341,119259.0
2018-03-01 14:00:00,71.71,71.75,71.5,71.63,161478.0,62.3341,62.3689,62.1516,62.2646,161478.0
2018-03-01 14:05:00,71.64,71.72,71.57,71.61,166796.0,62.2732,62.3428,62.2124,62.2472,166796.0
2018-03-01 14:10:00,71.62,71.67,71.4,71.42,117188.0,62.2559,62.2993,62.0646,62.082,117188.0
2018-03-01 14:15:00,71.42,71.66,71.4,71.66,120809.0,62.082,62.2906,62.0646,62.2906,120809.0
2018-03-01 14:20:00,71.66,71.75,71.6,71.63,126437.0,62.2906,62.3689,62.2385,62.2646,126437.0
2018-03-01 14:25:00,71.64,71.75,71.56,71.75,108594.0,62.2732,62.3689,62.2037,62.3689,108594.0
2018-03-01 14:30:00,71.75,71.8,71.6,71.69,137296.0,62.3689,62.4123,62.2385,62.3167,137296.0
2018-03-01 14:35:00,71.69,71.7,71.55,71.59,127917.0,62.3167,62.3254,62.195,62.2298,127917.0
2018-03-01 14:40:00,71.61,71.8,71.59,71.74,117489.0,62.2472,62.4123,62.2298,62.3602,117489.0
2018-03-01 14:45:00,71.73,71.81,71.64,71.66,145524.0,62.3515,62.421,62.2732,62.2906,145524.0
2018-03-01 14:50:00,71.66,71.74,71.61,71.66,119341.0,62.2906,62.3602,62.2472,62.2906,119341.0
2018-03-01 14:55:00,71.65,71.77,71.65,71.74,152851.0,62.2819,62.3863,62.2819,62.3602,152851.0
2018-03-01 15:00:00,71.73,71.79,71.6,71.61,135219.0,62.3515,62.4036,62.2385,62.2472,135219.0
2018-03-01 15:05:00,71.62,71.88,71.62,71.85,133273.0,62.2559,62.4819,62.2559,62.4558,133273.0
2018-03-01 15:10:00,71.84,72.07,71.79,72.02,254268.0,62.4471,62.647,62.4036,62.6036,254268.0
2018-03-01 15:15:00,72.03,72.12,71.97,72.11,125311.0,62.6123,62.6905,62.5601,62.6818,125311.0
2018-03-01 15:20:00,72.12,72.16,71.97,72.0,147762.0,62.6905,62.7253,62.5601,62.5862,147762.0
2018-03-01 15:25:00,71.98,72.11,71.98,72.03,146817.0,62.5688,62.6818,62.5688,62.6123,146817.0
2018-03-01 15:30:00,72.03,72.1,71.81,71.91,184106.0,62.6123,62.6731,62.421,62.5079,184106.0
2018-03-01 15:35:00,71.92,71.92,71.75,71.75,196020.0,62.5166,62.5166,62.3689,62.3689,196020.0
2018-03-01 15:40:00,71.74,71.86,71.7,71.77,180375.0,62.3602,62.4645,62.3254,62.3863,180375.0
2018-03-01 15:45:00,71.77,71.95,71.74,71.91,218598.0,62.3863,62.5427,62.3602,62.5079,218598.0
2018-03-01 15:50:00,71.92,72.04,71.91,71.97,268356.0,62.5166,62.621,62.5079,62.5601,268356.0
2018-03-01 15:55:00,71.98,72.05,71.87,71.9,358335.0,62.5688,62.6296,62.4732,62.4993,358335.0
2018-03-02 09:30:00,71.41,71.56,71.37,71.5,33231.0,62.0733,62.2037,62.0386,62.1516,33231.0
2018-03-02 09:35:00,71.52,71.55,71.28,71.29,22931.0,62.1689,62.195,61.9603,61.969,22931.0
2018-03-02 09:40:00,71.25,71.37,71.2,71.2,34916.0,61.9342,62.0386,61.8908,61.8908,34916.0
2018-03-02 09:45:00,71.19,71.31,71.16,71.28,28601.0,61.8821,61.9864,61.856,61.9603,28601.0
2018-03-02 09:50:00,71.27,71.39,71.23,71.26,28738.0,61.9516,62.0559,61.9169,61.9429,28738.0
2018-03-02 09:55:00,71.26,71.37,71.25,71.36,42290.0,61.9429,62.0386,61.9342,62.0299,42290.0
2018-03-02 10:00:00,71.36,71.49,71.34,71.46,38158.0,62.0299,62.1429,62.0125,62.1168,38158.0
2018-03-02 10:05:00,71.44,71.45,71.34,71.42,21756.0,62.0994,62.1081,62.0125,62.082,21756.0
2018-03-02 10:10:00,71.42,71.43,71.31,71.4,12050.0,62.082,62.0907,61.9864,62.0646,12050.0
2018-03-02 10:15:00,71.4,71.4,71.29,71.29,13858.0,62.0646,62.0646,61.969,61.969,13858.0
2018-03-02 10:20:00,71.3,71.38,71.24,71.33,23633.0,61.9777,62.0472,61.9255,62.0038,23633.0
2018-03-02 10:25:00,71.31,71.4,71.29,71.29,10600.0,61.9864,62.0646,61.969,61.969,10600.0
2018-03-02 10:30:00,71.32,71.51,71.28,71.5,56295.0,61.9951,62.1602,61.9603,62.1516,56295.0
2018-03-02 10:35:00,71.5,71.52,71.43,71.48,7897.0,62.1516,62.1689,62.0907,62.1342,7897.0
2018-03-02 10:40:00,71.5,71.62,71.5,71.6,25918.0,62.1516,62.2559,62.1516,62.2385,25918.0
2018-03-02 10:45:00,71.61,71.63,71.5,71.55,44005.0,62.2472,62.2646,62.1516,62.195,44005.0
2018-03-02 10:50:00,71.55,71.56,71.44,71.46,27656.0,62.195,62.2037,62.0994,62.1168,27656.0
2018-03-02 10:55:00,71.47,71.53,71.42,71.44,18509.0,62.1255,62.1776,62.082,62.0994,18509.0
2018-03-02 11:00:00,71.41,71.47,71.4,71.42,18127.0,62.0733,62.1255,62.0646,62.082,18127.0
2018-03-02 11:05:00,71.41,71.42,71.35,71.37,16708.0,62.0733,62.082,62.0212,62.0386,16708.0
2018-03-02 11:10:00,71.36,71.41,71.32,71.39,22338.0,62.0299,62.0733,61.9951,62.0559,22338.0
2018-03-02 11:15:00,71.38,71.42,71.28,71.29,18590.0,62.0472,62.082,61.9603,61.969,18590.0
2018-03-02 11:20:00,71.28,71.41,71.27,71.4,26627.0,61.9603,62.0733,61.9516,62.0646,26627.0
2018-03-02 11:25:00,71.42,71.59,71.42,71.56,34044.0,62.082,62.2298,62.082,62.2037,34044.0
2018-03-02 11:30:00,71.57,71.63,71.48,71.51,127210.0,62.2124,62.2646,62.1342,62.1602,127210.0
2018-03-02 11:35:00,71.51,71.56,71.47,71.54,79292.0,62.1602,62.2037,62.1255,62.1863,79292.0
2018-03-02 11:40:00,71.55,71.73,71.55,71.67,94536.0,62.195,62.3515,62.195,62.2993,94536.0
2018-03-02 11:45:00,71.69,71.8,71.67,71.8,108273.0,62.3167,62.4123,62.2993,62.4123,108273.0
2018-03-02 11:50:00,71.8,71.85,71.76,71.79,109371.0,62.4123,62.4558,62.3776,62.4036,109371.0
2018-03-02 11:55:00,71.78,71.87,71.75,71.87,24247.0,62.3949,62.4732,62.3689,62.4732,24247.0
2018-03-02 12:00:00,71.86,71.9,71.82,71.83,49235.0,62.4645,62.4993,62.4297,62.4384,49235.0
2018-03-02 12:05:00,71.81,71.83,71.76,71.81,10827.0,62.421,62.4384,62.3776,62.421,10827.0
2018-03-02 12:10:00,71.81,71.83,71.71,71.77,12925.0,62.421,62.4384,62.3341,62.3863,12925.0
2018-03-02 12:15:00,71.78,71.81,71.69,71.72,25196.0,62.3949,62.421,62.3167,62.3428,25196.0
2018-03-02 12:20:00,71.73,71.85,71.72,71.85,16230.0,62.3515,62.4558,62.3428,62.4558,16230.0
2018-03-02 12:25:00,71.85,71.89,71.81,71.89,17054.0,62.4558,62.4906,62.421,62.4906,17054.0
2018-03-02 12:30:00,71.9,71.92,71.78,71.78,8800.0,62.4993,62.5166,62.3949,62.3949,8800.0
2018-03-02 12:35:00,71.79,71.88,71.78,71.78,9600.0,62.4036,62.4819,62.3949,62.3949,9600.0
2018-03-02 12:40:00,71.79,71.93,71.79,71.88,13938.0,62.4036,62.5253,62.4036,62.4819,13938.0
2018-03-02 12:45:00,71.88,72.0,71.87,71.98,17217.0,62.4819,62.5862,62.4732,62.5688,17217.0
2018-03-02 12:50:00,71.98,72.06,71.98,72.05,92616.0,62.5688,62.6383,62.5688,62.6296,92616.0
2018-03-02 12:55:00,72.05,72.07,71.99,72.04,8579.0,62.6296,62.647,62.5775,62.621,8579.0
2018-03-02 13:00:00,72.01,72.04,71.95,71.99,7410.0,62.5949,62.621,62.5427,62.5775,7410.0
2018-03-02 13:05:00,71.97,72.0,71.91,71.91,17775.0,62.5601,62.5862,62.5079,62.5079,17775.0
2018-03-02 13:10:00,71.89,71.9,71.75,71.75,33665.0,62.4906,62.4993,62.3689,62.3689,33665.0
2018-03-02 13:15:00,71.76,71.84,71.75,71.81,31658.0,62.3776,62.4471,62.3689,62.421,31658.0
2018-03-02 13:20:00,71.81,71.84,71.74,71.74,5409.0,62.421,62.4471,62.3602,62.3602,5409.0
2018-03-02 13:25:00,71.73,71.79,71.73,71.73,5457.0,62.3515,62.4036,62.3515,62.3515,5457.0
2018-03-02 13:30:00,71.72,71.78,71.64,71.65,14688.0,62.3428,62.3949,62.2732,62.2819,14688.0
2018-03-02 13:35:00,71.64,71.66,71.58,71.65,11442.0,62.2732,62.2906,62.2211,62.2819,11442.0
2018-03-02 13:40:00,71.66,71.72,71.66,71.69,5431.0,62.2906,62.3428,62.2906,62.3167,5431.0
2018-03-02 13:45:00,71.7,71.83,71.7,71.83,13675.0,62.3254,62.4384,62.3254,62.4384,13675.0
2018-03-02 13:50:00,71.84,71.86,71.79,71.79,96172.0,62.4471,62.4645,62.4036,62.4036,96172.0
2018-03-02 13:55:00,71.78,71.78,71.7,71.75,4625.0,62.3949,62.3949,62.3254,62.3689,4625.0
2018-03-02 14:00:00,71.75,71.9,71.75,71.88,10208.0,62.3689,62.4993,62.3689,62.4819,10208.0
2018-03-02 14:05:00,71.89,71.91,71.85,71.87,4274.0,62.4906,62.5079,62.4558,62.4732,4274.0
2018-03-02 14:10:00,71.87,71.98,71.87,71.95,9782.0,62.4732,62.5688,62.4732,62.5427,9782.0
2018-03-02 14:15:00,71.96,71.98,71.89,71.89,8500.0,62.5514,62.5688,62.4906,62.4906,8500.0
2018-03-02 14:20:00,71.9,71.9,71.81,71.81,2600.0,62.4993,62.4993,62.421,62.421,2600.0
2018-03-02 14:25:00,71.82,71.9,71.81,71.86,29022.0,62.4297,62.4993,62.421,62.4645,29022.0
2018-03-02 14:30:00,71.86,71.91,71.81,71.81,8227.0,62.4645,62.5079,62.421,62.421,8227.0
2018-03-02 14:35:00,71.79,71.95,71.79,71.95,6300.0,62.4036,62.5427,62.4036,62.5427,6300.0
2018-03-02 14:40:00,71.96,71.98,71.9,71.96,15060.0,62.5514,62.5688,62.4993,62.5514,15060.0
2018-03-02 14:45:00,71.95,72.0,71.94,71.99,7272.0,62.5427,62.5862,62.534,62.5775,7272.0
2018-03-02 14:50:00,71.99,72.04,71.96,71.96,16108.0,62.5775,62.621,62.5514,62.5514,16108.0
2018-03-02 14:55:00,71.95,71.95,71.89,71.89,9773.0,62.5427,62.5427,62.4906,62.4906,9773.0
2018-03-02 15:00:00,71.88,71.89,71.77,71.81,16172.0,62.4819,62.4906,62.3863,62.421,16172.0
2018-03-02 15:05:00,71.81,71.84,71.73,71.83,20050.0,62.421,62.4471,62.3515,62.4384,20050.0
2018-03-02 15:10:00,71.84,71.86,71.76,71.81,25557.0,62.4471,62.4645,62.3776,62.421,25557.0
2018-03-02 15:15:00,71.81,71.92,71.77,71.87,15204.0,62.421,62.5166,62.3863,62.4732,15204.0
2018-03-02 15:20:00,71.9,71.96,71.87,71.95,8306.0,62.4993,62.5514,62.4732,62.5427,8306.0
2018-03-02 15:25:00,71.94,71.98,71.9,71.95,15965.0,62.534,62.5688,62.4993,62.5427,15965.0
2018-03-02 15:30:00,71.95,72.07,71.94,72.04,11880.0,62.5427,62.647,62.534,62.621,11880.0
2018-03-02 15:35:00,72.04,72.15,72.03,72.15,23033.0,62.621,62.7166,62.6123,62.7166,23033.0
2018-03-02 15:40:00,72.14,72.2,72.09,72.18,20861.0,62.7079,62.76,62.6644,62.7426,20861.0
2018-03-02 15:45:00,72.2,72.2,72.06,72.12,26435.0,62.76,62.76,62.6383,62.6905,26435.0
2018-03-02 15:50:00,72.18,72.26,72.18,72.25,47438.0,62.7426,62.8122,62.7426,62.8035,47438.0
2018-03-02 15:55:00,72.26,72.32,72.21,72.22,35972.0,62.8122,62.8643,62.7687,62.7774,35972.0
2018-03-05 09:30:00,71.8,71.87,71.71,71.8,27541.0,62.4123,62.4732,62.3341,62.4123,27541.0
2018-03-05 09:35:00,71.84,71.92,71.84,71.92,9217.0,62.4471,62.5166,62.4471,62.5166,9217.0
2018-03-05 09:40:00,71.93,71.93,71.85,71.88,89594.0,62.5253,62.5253,62.4558,62.4819,89594.0
2018-03-05 09:45:00,71.87,71.92,71.79,71.79,27100.0,62.4732,62.5166,62.4036,62.4036,27100.0
2018-03-05 09:50:00,71.79,71.86,71.75,71.84,11362.0,62.4036,62.4645,62.3689,62.4471,11362.0
2018-03-05 09:55:00,71.86,71.91,71.83,71.83,24121.0,62.4645,62.5079,62.4384,62.4384,24121.0
2018-03-05 10:00:00,71.84,71.9,71.8,71.9,14830.0,62.4471,62.4993,62.4123,62.4993,14830.0
2018-03-05 10:05:00,71.91,71.92,71.8,71.8,12074.0,62.5079,62.5166,62.4123,62.4123,12074.0
2018-03-05 10:10:00,71.81,71.83,71.73,71.75,11140.0,62.421,62.4384,62.3515,62.3689,11140.0
2018-03-05 10:15:00,71.76,71.8,71.74,71.79,14570.0,62.3776,62.4123,62.3602,62.4036,14570.0
2018-03-05 10:20:00,71.78,71.89,71.78,71.89,6645.0,62.3949,62.4906,62.3949,62.4906,6645.0
2018-03-05 10:25:00,71.89,71.93,71.85,71.92,6765.0,62.4906,62.5253,62.4558,62.5166,6765.0
2018-03-05 10:30:00,71.93,71.94,71.88,71.89,7079.0,62.5253,62.534,62.4819,62.4906,7079.0
2018-03-05 10:35:00,71.9,72.04,71.9,72.02,10264.0,62.4993,62.621,62.4993,62.6036,10264.0
2018-03-05 10:40:00,72.03,72.1,72.02,72.1,8178.0,62.6123,62.6731,62.6036,62.6731,8178.0
2018-03-05 10:45:00,72.1,72.11,72.02,72.05,5214.0,62.6731,62.6818,62.6036,62.6296,5214.0
2018-03-05 10:50:00,72.07,72.11,72.05,72.1,12000.0,62.647,62.6818,62.6296,62.6731,12000.0
2018-03-05 10:55:00,72.1,72.24,72.09,72.23,9641.0,62.6731,62.7948,62.6644,62.7861,9641.0
2018-03-05 11:00:00,72.23,72.31,72.21,72.26,25181.0,62.7861,62.8556,62.7687,62.8122,25181.0
2018-03-05 11:05:00,72.25,72.38,72.24,72.36,29159.0,62.8035,62.9165,62.7948,62.8991,29159.0
2018-03-05 11:10:00,72.34,72.39,72.32,72.36,29094.0,62.8817,62.9252,62.8643,62.8991,29094.0
2018-03-05 11:15:00,72.35,72.4,72.31,72.4,18506.0,62.8904,62.9339,62.8556,62.9339,18506.0
2018-03-05 11:20:00,72.4,72.54,72.4,72.54,25196.0,62.9339,63.0556,62.9339,63.0556,25196.0
2018-03-05 11:25:00,72.54,72.57,72.52,72.53,6585.0,63.0556,63.0817,63.0382,63.0469,6585.0
2018-03-05 11:30:00,72.53,72.55,72.5,72.5,42021.0,63.0469,63.0643,63.0208,63.0208,42021.0
2018-03-05 11:35:00,72.49,72.57,72.48,72.57,17887.0,63.0121,63.0817,63.0034,63.0817,17887.0
2018-03-05 11:40:00,72.58,72.64,72.58,72.64,9156.0,63.0903,63.1425,63.0903,63.1425,9156.0
2018-03-05 11:45:00,72.64,72.68,72.62,72.62,15652.0,63.1425,63.1773,63.1251,63.1251,15652.0
2018-03-05 11:50:00,72.62,72.65,72.6,72.6,9547.0,63.1251,63.1512,63.1077,63.1077,9547.0
2018-03-05 11:55:00,72.6,72.65,72.57,72.62,26875.0,63.1077,63.1512,63.0817,63.1251,26875.0
2018-03-05 12:00:00,72.63,72.71,72.62,72.7,35814.0,63.1338,63.2033,63.1251,63.1947,35814.0
2018-03-05 12:05:00,72.69,72.71,72.64,72.64,38135.0,63.186,63.2033,63.1425,63.1425,38135.0
2018-03-05 12:10:00,72.66,72.7,72.61,72.61,24800.0,63.1599,63.1947,63.1164,63.1164,24800.0
2018-03-05 12:15:00,72.6,72.64,72.58,72.58,48174.0,63.1077,63.1425,63.0903,63.0903,48174.0
2018-03-05 12:20:00,72.58,72.6,72.51,72.53,41638.0,63.0903,63.1077,63.0295,63.0469,41638.0
2018-03-05 12:25:00,72.52,72.58,72.51,72.58,14200.0,63.0382,63.0903,63.0295,63.0903,14200.0
2018-03-05 12:30:00,72.59,72.61,72.52,72.55,39028.0,63.099,63.1164,63.0382,63.0643,39028.0
2018-03-05 12:35:00,72.55,72.59,72.54,72.59,27588.0,63.0643,63.099,63.0556,63.099,27588.0
2018-03-05 12:40:00,72.6,72.62,72.55,72.56,56956.0,63.1077,63.1251,63.0643,63.073,56956.0
2018-03-05 12:45:00,72.56,72.64,72.56,72.62,11532.0,63.073,63.1425,63.073,63.1251,11532.0
2018-03-05 12:50:00,72.64,72.66,72.63,72.66,11323.0,63.1425,63.1599,63.1338,63.1599,11323.0
2018-03-05 12:55:00,72.65,72.71,72.65,72.71,12444.0,63.1512,63.2033,63.1512,63.2033,12444.0
2018-03-05 13:00:00,72.71,72.79,72.71,72.76,22364.0,63.2033,63.2729,63.2033,63.2468,22364.0
2018-03-05 13:05:00,72.76,72.78,72.72,72.74,6385.0,63.2468,63.2642,63.212,63.2294,6385.0
2018-03-05 13:10:00,72.75,72.8,72.75,72.77,5914.0,63.2381,63.2816,63.2381,63.2555,5914.0
2018-03-05 13:15:00,72.74,72.77,72.7,72.71,7850.0,63.2294,63.2555,63.1947,63.2033,7850.0
2018-03-05 13:20:00,72.72,72.78,72.71,72.77,5700.0,63.212,63.2642,63.2033,63.2555,5700.0
2018-03-05 13:25:00,72.77,72.78,72.69,72.7,7238.0,63.2555,63.2642,63.186,63.1947,7238.0
2018-03-05 13:30:00,72.69,72.73,72.63,72.63,15726.0,63.186,63.2207,63.1338,63.1338,15726.0
2018-03-05 13:35:00,72.63,72.69,72.63,72.66,8363.0,63.1338,63.186,63.1338,63.1599,8363.0
2018-03-05 13:40:00,72.66,72.72,72.66,72.66,5700.0,63.1599,63.212,63.1599,63.1599,5700.0
2018-03-05 13:45:00,72.67,72.69,72.59,72.64,8500.0,63.1686,63.186,63.099,63.1425,8500.0
2018-03-05 13:50:00,72.62,72.66,72.62,72.65,14609.0,63.1251,63.1599,63.1251,63.1512,14609.0
2018-03-05 13:55:00,72.65,72.7,72.65,72.69,18418.0,63.1512,63.1947,63.1512,63.186,18418.0
2018-03-05 14:00:00,72.7,72.73,72.69,72.69,5665.0,63.1947,63.2207,63.186,63.186,5665.0
2018-03-05 14:05:00,72.68,72.69,72.64,72.68,12286.0,63.1773,63.186,63.1425,63.1773,12286.0
2018-03-05 14:10:00,72.69,72.69,72.55,72.57,9405.0,63.186,63.186,63.0643,63.0817,9405.0
2018-03-05 14:15:00,72.58,72.62,72.52,72.52,18034.0,63.0903,63.1251,63.0382,63.0382,18034.0
2018-03-05 14:20:00,72.52,72.57,72.52,72.57,14461.0,63.0382,63.0817,63.0382,63.0817,14461.0
2018-03-05 14:25:00,72.59,72.66,72.59,72.63,16443.0,63.099,63.1599,63.099,63.1338,16443.0
2018-03-05 14:30:00,72.63,72.7,72.63,72.68,13236.0,63.1338,63.1947,63.1338,63.1773,13236.0
2018-03-05 14:35:00,72.67,72.74,72.61,72.73,41473.0,63.1686,63.2294,63.1164,63.2207,41473.0
2018-03-05 14:40:00,72.72,72.78,72.71,72.78,25900.0,63.212,63.2642,63.2033,63.2642,25900.0
2018-03-05 14:45:00,72.78,72.79,72.75,72.78,22214.0,63.2642,63.2729,63.2381,63.2642,22214.0
2018-03-05 14:50:00,72.78,72.79,72.75,72.75,21734.0,63.2642,63.2729,63.2381,63.2381,21734.0
2018-03-05 14:55:00,72.76,72.84,72.75,72.84,23645.0,63.2468,63.3164,63.2381,63.3164,23645.0
2018-03-05 15:00:00,72.84,72.86,72.83,72.86,14518.0,63.3164,63.3337,63.3077,63.3337,14518.0
2018-03-05 15:05:00,72.86,72.91,72.79,72.81,35084.0,63.3337,63.3772,63.2729,63.2903,35084.0
2018-03-05 15:10:00,72.82,72.83,72.79,72.82,80198.0,63.299,63.3077,63.2729,63.299,80198.0
2018-03-05 15:15:00,72.81,72.83,72.78,72.83,16220.0,63.2903,63.3077,63.2642,63.3077,16220.0
2018-03-05 15:20:00,72.84,72.86,72.8,72.84,12652.0,63.3164,63.3337,63.2816,63.3164,12652.0
2018-03-05 15:25:00,72.85,72.85,72.75,72.77,19532.0,63.325,63.325,63.2381,63.2555,19532.0
2018-03-05 15:30:00,72.77,72.85,72.74,72.84,17640.0,63.2555,63.325,63.2294,63.3164,17640.0
2018-03-05 15:35:00,72.84,72.87,72.82,72.85,9426.0,63.3164,63.3424,63.299,63.325,9426.0
2018-03-05 15:40:00,72.86,72.91,72.82,72.89,33567.0,63.3337,63.3772,63.299,63.3598,33567.0
2018-03-05 15:45:00,72.89,72.91,72.82,72.83,45288.0,63.3598,63.3772,63.299,63.3077,45288.0
2018-03-05 15:50:00,72.82,72.82,72.76,72.8,35992.0,63.299,63.299,63.2468,63.2816,35992.0
2018-03-05 15:55:00,72.8,72.82,72.76,72.79,76832.0,63.2816,63.299,63.2468,63.2729,76832.0
2018-03-06 09:30:00,73.26,73.3,73.2,73.23,22158.0,63.6814,63.7162,63.6293,63.6554,22158.0
2018-03-06 09:35:00,73.25,73.25,73.1,73.13,31488.0,63.6727,63.6727,63.5424,63.5684,31488.0
2018-03-06 09:40:00,73.13,73.17,73.08,73.08,29907.0,63.5684,63.6032,63.525,63.525,29907.0
2018-03-06 09:45:00,73.07,73.11,73.03,73.1,27685.0,63.5163,63.5511,63.4815,63.5424,27685.0
2018-03-06 09:50:00,73.13,73.17,73.1,73.16,21437.0,63.5684,63.6032,63.5424,63.5945,21437.0
2018-03-06 09:55:00,73.18,73.21,73.17,73.17,4766.0,63.6119,63.638,63.6032,63.6032,4766.0
2018-03-06 10:00:00,73.15,73.19,73.05,73.07,20134.0,63.5858,63.6206,63.4989,63.5163,20134.0
2018-03-06 10:05:00,73.06,73.12,73.01,73.02,52778.0,63.5076,63.5597,63.4641,63.4728,52778.0
2018-03-06 10:10:00,73.01,73.07,72.97,73.06,13554.0,63.4641,63.5163,63.4294,63.5076,13554.0
2018-03-06 10:15:00,73.08,73.15,73.08,73.15,8707.0,63.525,63.5858,63.525,63.5858,8707.0
2018-03-06 10:20:00,73.15,73.21,73.1,73.2,19732.0,63.5858,63.638,63.5424,63.6293,19732.0
2018-03-06 10:25:00,73.18,73.23,73.18,73.21,12528.0,63.6119,63.6554,63.6119,63.638,12528.0
2018-03-06 10:30:00,73.2,73.25,73.19,73.19,6097.0,63.6293,63.6727,63.6206,63.6206,6097.0
2018-03-06 10:35:00,73.18,73.24,73.17,73.22,23000.0,63.6119,63.6641,63.6032,63.6467,23000.0
2018-03-06 10:40:00,73.21,73.22,73.14,73.22,21235.0,63.638,63.6467,63.5771,63.6467,21235.0
2018-03-06 10:45:00,73.21,73.21,73.06,73.08,6900.0,63.638,63.638,63.5076,63.525,6900.0
2018-03-06 10:50:00,73.07,73.1,72.96,72.97,14038.0,63.5163,63.5424,63.4207,63.4294,14038.0
2018-03-06 10:55:00,72.98,73.02,72.88,72.93,27421.0,63.438,63.4728,63.3511,63.3946,27421.0
2018-03-06 11:00:00,72.93,72.99,72.9,72.93,9324.0,63.3946,63.4467,63.3685,63.3946,9324.0
2018-03-06 11:05:00,72.94,73.01,72.94,73.01,49443.0,63.4033,63.4641,63.4033,63.4641,49443.0
2018-03-06 11:10:00,73.0,73.02,72.94,73.02,24097.0,63.4554,63.4728,63.4033,63.4728,24097.0
2018-03-06 11:15:00,73.03,73.07,72.97,73.05,8565.0,63.4815,63.5163,63.4294,63.4989,8565.0
2018-03-06 11:20:00,73.04,73.04,72.86,72.9,10668.0,63.4902,63.4902,63.3337,63.3685,10668.0
2018-03-06 11:25:00,72.88,72.9,72.84,72.87,7342.0,63.3511,63.3685,63.3164,63.3424,7342.0
2018-03-06 11:30:00,72.87,72.9,72.84,72.87,4662.0,63.3424,63.3685,63.3164,63.3424,4662.0
2018-03-06 11:35:00,72.86,72.89,72.84,72.84,7630.0,63.3337,63.3598,63.3164,63.3164,7630.0
2018-03-06 11:40:00,72.84,72.94,72.79,72.93,6125.0,63.3164,63.4033,63.2729,63.3946,6125.0
2018-03-06 11:45:00,72.93,72.98,72.93,72.98,15276.0,63.3946,63.438,63.3946,63.438,15276.0
2018-03-06 11:50:00,72.97,72.97,72.94,72.97,3534.0,63.4294,63.4294,63.4033,63.4294,3534.0
2018-03-06 11:55:00,72.97,73.04,72.93,73.04,7590.0,63.4294,63.4902,63.3946,63.4902,7590.0
2018-03-06 12:00:00,73.04,73.04,73.0,73.01,14589.0,63.4902,63.4902,63.4554,63.4641,14589.0
2018-03-06 12:05:00,73.02,73.03,72.95,72.98,6730.0,63.4728,63.4815,63.412,63.438,6730.0
2018-03-06 12:10:00,72.99,73.02,72.98,73.01,5200.0,63.4467,63.4728,63.438,63.4641,5200.0
2018-03-06 12:15:00,73.0,73.0,72.96,72.99,2500.0,63.4554,63.4554,63.4207,63.4467,2500.0
2018-03-06 12:20:00,72.98,73.0,72.89,72.93,7800.0,63.438,63.4554,63.3598,63.3946,7800.0
2018-03-06 12:25:00,72.93,72.95,72.89,72.89,5625.0,63.3946,63.412,63.3598,63.3598,5625.0
2018-03-06 12:30:00,72.88,72.93,72.87,72.93,5778.0,63.3511,63.3946,63.3424,63.3946,5778.0
2018-03-06 12:35:00,72.93,72.97,72.91,72.94,33268.0,63.3946,63.4294,63.3772,63.4033,33268.0
2018-03-06 12:40:00,72.94,73.04,72.93,73.04,3254.0,63.4033,63.4902,63.3946,63.4902,3254.0
2018-03-06 12:45:00,73.03,73.05,73.01,73.04,3800.0,63.4815,63.4989,63.4641,63.4902,3800.0
2018-03-06 12:50:00,73.05,73.11,73.05,73.08,8885.0,63.4989,63.5511,63.4989,63.525,8885.0
2018-03-06 12:55:00,73.07,73.18,73.07,73.18,24024.0,63.5163,63.6119,63.5163,63.6119,24024.0
2018-03-06 13:00:00,73.19,73.24,73.18,73.2,21959.0,63.6206,63.6641,63.6119,63.6293,21959.0
2018-03-06 13:05:00,73.2,73.25,73.19,73.22,3011.0,63.6293,63.6727,63.6206,63.6467,3011.0
2018-03-06 13:10:00,73.23,73.25,73.21,73.22,2648.0,63.6554,63.6727,63.638,63.6467,2648.0
2018-03-06 13:15:00,73.22,73.26,73.2,73.21,23746.0,63.6467,63.6814,63.6293,63.638,23746.0
2018-03-06 13:20:00,73.2,73.24,73.18,73.22,12100.0,63.6293,63.6641,63.6119,63.6467,12100.0
2018-03-06 13:25:00,73.21,73.25,73.19,73.22,4730.0,63.638,63.6727,63.6206,63.6467,4730.0
2018-03-06 13:30:00,73.22,73.25,73.18,73.2,11200.0,63.6467,63.6727,63.6119,63.6293,11200.0
2018-03-06 13:35:00,73.2,73.2,73.15,73.17,5356.0,63.6293,63.6293,63.5858,63.6032,5356.0
2018-03-06 13:40:00,73.18,73.21,73.17,73.18,10242.0,63.6119,63.638,63.6032,63.6119,10242.0
2018-03-06 13:45:00,73.2,73.2,73.06,73.07,5391.0,63.6293,63.6293,63.5076,63.5163,5391.0
2018-03-06 13:50:00,73.07,73.1,73.06,73.09,9145.0,63.5163,63.5424,63.5076,63.5337,9145.0
2018-03-06 13:55:00,73.09,73.09,73.02,73.07,8707.0,63.5337,63.5337,63.4728,63.5163,8707.0
2018-03-06 14:00:00,73.07,73.11,73.06,73.09,49141.0,63.5163,63.5511,63.5076,63.5337,49141.0
2018-03-06 14:05:00,73.07,73.11,73.02,73.1,8181.0,63.5163,63.5511,63.4728,63.5424,8181.0
2018-03-06 14:10:00,73.1,73.12,73.06,73.07,4482.0,63.5424,63.5597,63.5076,63.5163,4482.0
2018-03-06 14:15:00,73.08,73.08,73.04,73.08,6354.0,63.525,63.525,63.4902,63.525,6354.0
2018-03-06 14:20:00,73.09,73.11,73.07,73.11,4000.0,63.5337,63.5511,63.5163,63.5511,4000.0
2018-03-06 14:25:00,73.11,73.11,73.05,73.06,4294.0,63.5511,63.5511,63.4989,63.5076,4294.0
2018-03-06 14:30:00,73.08,73.15,73.08,73.15,19104.0,63.525,63.5858,63.525,63.5858,19104.0
2018-03-06 14:35:00,73.15,73.2,73.15,73.2,9769.0,63.5858,63.6293,63.5858,63.6293,9769.0
2018-03-06 14:40:00,73.2,73.21,73.17,73.19,14701.0,63.6293,63.638,63.6032,63.6206,14701.0
2018-03-06 14:45:00,73.19,73.23,73.18,73.23,8908.0,63.6206,63.6554,63.6119,63.6554,8908.0
2018-03-06 14:50:00,73.23,73.23,73.19,73.2,11347.0,63.6554,63.6554,63.6206,63.6293,11347.0
2018-03-06 14:55:00,73.2,73.2,73.17,73.17,107498.0,63.6293,63.6293,63.6032,63.6032,107498.0
2018-03-06 15:00:00,73.17,73.2,73.1,73.11,14413.0,63.6032,63.6293,63.5424,63.5511,14413.0
2018-03-06 15:05:00,73.11,73.17,73.11,73.17,4669.0,63.5511,63.6032,63.5511,63.6032,4669.0
2018-03-06 15:10:00,73.16,73.16,73.08,73.08,7822.0,63.5945,63.5945,63.525,63.525,7822.0
2018-03-06 15:15:00,73.08,73.1,73.04,73.09,13400.0,63.525,63.5424,63.4902,63.5337,13400.0
2018-03-06 15:20:00,73.08,73.11,73.06,73.08,87788.0,63.525,63.5511,63.5076,63.525,87788.0
2018-03-06 15:25:00,73.07,73.15,73.05,73.14,15397.0,63.5163,63.5858,63.4989,63.5771,15397.0
2018-03-06 15:30:00,73.14,73.19,73.14,73.17,9500.0,63.5771,63.6206,63.5771,63.6032,9500.0
2018-03-06 15:35:00,73.17,73.19,73.13,73.14,7868.0,63.6032,63.6206,63.5684,63.5771,7868.0
2018-03-06 15:40:00,73.15,73.17,73.12,73.12,11112.0,63.5858,63.6032,63.5597,63.5597,11112.0
2018-03-06 15:45:00,73.12,73.16,73.05,73.09,55647.0,63.5597,63.5945,63.4989,63.5337,55647.0
2018-03-06 15:50:00,73.08,73.14,73.08,73.1,22050.0,63.525,63.5771,63.525,63.5424,22050.0
2018-03-06 15:55:00,73.1,73.15,73.04,73.15,67526.0,63.5424,63.5858,63.4902,63.5858,67526.0
2018-03-07 09:30:00,72.64,72.81,72.54,72.79,93939.0,63.1425,63.2903,63.0556,63.2729,93939.0
2018-03-07 09:35:00,72.82,72.87,72.77,72.84,12116.0,63.299,63.3424,63.2555,63.3164,12116.0
2018-03-07 09:40:00,72.87,72.92,72.82,72.82,2714.0,63.3424,63.3859,63.299,63.299,2714.0
2018-03-07 09:45:00,72.83,72.87,72.74,72.74,22754.0,63.3077,63.3424,63.2294,63.2294,22754.0
2018-03-07 09:50:00,72.73,72.78,72.7,72.7,3600.0,63.2207,63.2642,63.1947,63.1947,3600.0
2018-03-07 09:55:00,72.71,72.77,72.69,72.75,11076.0,63.2033,63.2555,63.186,63.2381,11076.0
2018-03-07 10:00:00,72.69,72.82,72.68,72.79,21986.0,63.186,63.299,63.1773,63.2729,21986.0
2018-03-07 10:05:00,72.79,72.79,72.71,72.74,10640.0,63.2729,63.2729,63.2033,63.2294,10640.0
2018-03-07 10:10:00,72.74,72.82,72.69,72.7,24848.0,63.2294,63.299,63.186,63.1947,24848.0
2018-03-07 10:15:00,72.73,72.78,72.72,72.77,23082.0,63.2207,63.2642,63.212,63.2555,23082.0
2018-03-07 10:20:00,72.77,72.86,72.75,72.83,40903.0,63.2555,63.3337,63.2381,63.3077,40903.0
2018-03-07 10:25:00,72.85,72.86,72.8,72.83,42935.0,63.325,63.3337,63.2816,63.3077,42935.0
2018-03-07 10:30:00,72.84,72.91,72.79,72.91,6770.0,63.3164,63.3772,63.2729,63.3772,6770.0
2018-03-07 10:35:00,72.94,72.95,72.89,72.92,13244.0,63.4033,63.412,63.3598,63.3859,13244.0
2018-03-07 10:40:00,72.93,72.99,72.9,72.95,9014.0,63.3946,63.4467,63.3685,63.412,9014.0
2018-03-07 10:45:00,72.96,72.98,72.94,72.98,3904.0,63.4207,63.438,63.4033,63.438,3904.0
2018-03-07 10:50:00,72.99,73.04,72.95,72.99,9936.0,63.4467,63.4902,63.412,63.4467,9936.0
2018-03-07 10:55:00,72.99,73.02,72.94,73.0,16684.0,63.4467,63.4728,63.4033,63.4554,16684.0
2018-03-07 11:00:00,73.0,73.02,72.9,72.91,13847.0,63.4554,63.4728,63.3685,63.3772,13847.0
2018-03-07 11:05:00,72.91,72.93,72.89,72.91,7465.0,63.3772,63.3946,63.3598,63.3772,7465.0
2018-03-07 11:10:00,72.91,72.91,72.85,72.89,13516.0,63.3772,63.3772,63.325,63.3598,13516.0
2018-03-07 11:15:00,72.88,72.9,72.81,72.82,18811.0,63.3511,63.3685,63.2903,63.299,18811.0
2018-03-07 11:20:00,72.77,72.78,72.74,72.76,3600.0,63.2555,63.2642,63.2294,63.2468,3600.0
2018-03-07 11:25:00,72.77,72.82,72.76,72.81,7182.0,63.2555,63.299,63.2468,63.2903,7182.0
2018-03-07 11:30:00,72.84,72.86,72.82,72.85,8298.0,63.3164,63.3337,63.299,63.325,8298.0
2018-03-07 11:35:00,72.87,72.91,72.86,72.9,14679.0,63.3424,63.3772,63.3337,63.3685,14679.0
2018-03-07 11:40:00,72.89,72.91,72.88,72.9,2933.0,63.3598,63.3772,63.3511,63.3685,2933.0
2018-03-07 11:45:00,72.85,72.87,72.79,72.79,4613.0,63.325,63.3424,63.2729,63.2729,4613.0
2018-03-07 11:50:00,72.77,72.79,72.73,72.73,3982.0,63.2555,63.2729,63.2207,63.2207,3982.0
2018-03-07 11:55:00,72.72,72.74,72.63,72.63,2400.0,63.212,63.2294,63.1338,63.1338,2400.0
2018-03-07 12:00:00,72.64,72.66,72.54,72.55,15868.0,63.1425,63.1599,63.0556,63.0643,15868.0
2018-03-07 12:05:00,72.56,72.62,72.56,72.58,4906.0,63.073,63.1251,63.073,63.0903,4906.0
2018-03-07 12:10:00,72.57,72.58,72.48,72.53,7111.0,63.0817,63.0903,63.0034,63.0469,7111.0
2018-03-07 12:15:00,72.52,72.59,72.49,72.58,43733.0,63.0382,63.099,63.0121,63.0903,43733.0
2018-03-07 12:20:00,72.57,72.57,72.5,72.5,14577.0,63.0817,63.0817,63.0208,63.0208,14577.0
2018-03-07 12:25:00,72.52,72.61,72.51,72.6,7839.0,63.0382,63.1164,63.0295,63.1077,7839.0
2018-03-07 12:30:00,72.58,72.62,72.57,72.61,10940.0,63.0903,63.1251,63.0817,63.1164,10940.0
2018-03-07 12:35:00,72.62,72.65,72.56,72.6,5240.0,63.1251,63.1512,63.073,63.1077,5240.0
2018-03-07 12:40:00,72.59,72.65,72.54,72.63,6300.0,63.099,63.1512,63.0556,63.1338,6300.0
2018-03-07 12:45:00,72.65,72.7,72.63,72.67,13000.0,63.1512,63.1947,63.1338,63.1686,13000.0
2018-03-07 12:50:00,72.66,72.69,72.64,72.65,9553.0,63.1599,63.186,63.1425,63.1512,9553.0
2018-03-07 12:55:00,72.65,72.7,72.65,72.69,8592.0,63.1512,63.1947,63.1512,63.186,8592.0
2018-03-07 13:00:00,72.67,72.67,72.57,72.58,52919.0,63.1686,63.1686,63.0817,63.0903,52919.0
2018-03-07 13:05:00,72.57,72.57,72.5,72.53,4770.0,63.0817,63.0817,63.0208,63.0469,4770.0
2018-03-07 13:10:00,72.54,72.55,72.5,72.53,37562.0,63.0556,63.0643,63.0208,63.0469,37562.0
2018-03-07 13:15:00,72.52,72.6,72.49,72.59,11418.0,63.0382,63.1077,63.0121,63.099,11418.0
2018-03-07 13:20:00,72.59,72.62,72.56,72.62,2900.0,63.099,63.1251,63.073,63.1251,2900.0
2018-03-07 13:25:00,72.61,72.75,72.61,72.75,2700.0,63.1164,63.2381,63.1164,63.2381,2700.0
2018-03-07 13:30:00,72.76,72.79,72.71,72.71,9911.0,63.2468,63.2729,63.2033,63.2033,9911.0
2018-03-07 13:35:00,72.71,72.75,72.7,72.72,2614.0,63.2033,63.2381,63.1947,63.212,2614.0
2018-03-07 13:40:00,72.72,72.73,72.7,72.71,2709.0,63.212,63.2207,63.1947,63.2033,2709.0
2018-03-07 13:45:00,72.73,72.79,72.72,72.74,4644.0,63.2207,63.2729,63.212,63.2294,4644.0
2018-03-07 13:50:00,72.76,72.78,72.73,72.78,3945.0,63.2468,63.2642,63.2207,63.2642,3945.0
2018-03-07 13:55:00,72.77,72.77,72.72,72.75,4538.0,63.2555,63.2555,63.212,63.2381,4538.0
2018-03-07 14:00:00,72.75,72.77,72.7,72.74,4000.0,63.2381,63.2555,63.1947,63.2294,4000.0
2018-03-07 14:05:00,72.76,72.76,72.73,72.74,3310.0,63.2468,63.2468,63.2207,63.2294,3310.0
2018-03-07 14:10:00,72.76,72.86,72.76,72.84,15751.0,63.2468,63.3337,63.2468,63.3164,15751.0
2018-03-07 14:15:00,72.85,72.86,72.83,72.84,2807.0,63.325,63.3337,63.3077,63.3164,2807.0
2018-03-07 14:20:00,72.84,72.87,72.82,72.84,5005.0,63.3164,63.3424,63.299,63.3164,5005.0
2018-03-07 14:25:00,72.83,72.85,72.79,72.79,3562.0,63.3077,63.325,63.2729,63.2729,3562.0
2018-03-07 14:30:00,72.8,72.87,72.79,72.87,8860.0,63.2816,63.3424,63.2729,63.3424,8860.0
2018-03-07 14:35:00,72.87,72.9,72.87,72.88,10831.0,63.3424,63.3685,63.3424,63.3511,10831.0
2018-03-07 14:40:00,72.88,72.9,72.87,72.87,2987.0,63.3511,63.3685,63.3424,63.3424,2987.0
2018-03-07 14:45:00,72.88,72.9,72.84,72.9,6532.0,63.3511,63.3685,63.3164,63.3685,6532.0
2018-03-07 14:50:00,72.91,72.94,72.83,72.84,9833.0,63.3772,63.4033,63.3077,63.3164,9833.0
2018-03-07 14:55:00,72.83,72.88,72.83,72.88,3350.0,63.3077,63.3511,63.3077,63.3511,3350.0
2018-03-07 15:00:00,72.86,72.92,72.86,72.92,12554.0,63.3337,63.3859,63.3337,63.3859,12554.0
2018-03-07 15:05:00,72.92,73.05,72.91,73.01,14385.0,63.3859,63.4989,63.3772,63.4641,14385.0
2018-03-07 15:10:00,73.01,73.04,72.99,73.0,7901.0,63.4641,63.4902,63.4467,63.4554,7901.0
2018-03-07 15:15:00,73.0,73.01,72.97,73.0,5653.0,63.4554,63.4641,63.4294,63.4554,5653.0
2018-03-07 15:20:00,73.0,73.01,72.96,73.01,6257.0,63.4554,63.4641,63.4207,63.4641,6257.0
2018-03-07 15:25:00,73.01,73.03,72.99,73.02,13679.0,63.4641,63.4815,63.4467,63.4728,13679.0
2018-03-07 15:30:00,73.03,73.1,73.02,73.05,153451.0,63.4815,63.5424,63.4728,63.4989,153451.0
2018-03-07 15:35:00,73.06,73.12,73.06,73.11,7233.0,63.5076,63.5597,63.5076,63.5511,7233.0
2018-03-07 15:40:00,73.1,73.17,73.1,73.15,12513.0,63.5424,63.6032,63.5424,63.5858,12513.0
2018-03-07 15:45:00,73.13,73.17,73.13,73.15,54508.0,63.5684,63.6032,63.5684,63.5858,54508.0
2018-03-07 15:50:00,73.14,73.14,73.06,73.07,22522.0,63.5771,63.5771,63.5076,63.5163,22522.0
2018-03-07 15:55:00,73.08,73.12,73.07,73.1,31187.0,63.525,63.5597,63.5163,63.5424,31187.0
2018-03-08 09:30:00,73.32,73.38,73.26,73.38,27641.0,63.7336,63.7857,63.6814,63.7857,27641.0
2018-03-08 09:35:00,73.39,73.4,73.31,73.31,23139.0,63.7944,63.8031,63.7249,63.7249,23139.0
2018-03-08 09:40:00,73.3,73.38,73.29,73.34,25176.0,63.7162,63.7857,63.7075,63.751,25176.0
2018-03-08 09:45:00,73.34,73.39,73.3,73.33,23800.0,63.751,63.7944,63.7162,63.7423,23800.0
2018-03-08 09:50:00,73.34,73.38,73.32,73.32,19096.0,63.751,63.7857,63.7336,63.7336,19096.0
2018-03-08 09:55:00,73.32,73.34,73.21,73.22,12910.0,63.7336,63.751,63.638,63.6467,12910.0
2018-03-08 10:00:00,73.24,73.25,73.15,73.16,7822.0,63.6641,63.6727,63.5858,63.5945,7822.0
2018-03-08 10:05:00,73.16,73.19,73.12,73.18,6331.0,63.5945,63.6206,63.5597,63.6119,6331.0
2018-03-08 10:10:00,73.17,73.27,73.17,73.27,17968.0,63.6032,63.6901,63.6032,63.6901,17968.0
2018-03-08 10:15:00,73.27,73.27,73.22,73.25,2474.0,63.6901,63.6901,63.6467,63.6727,2474.0
2018-03-08 10:20:00,73.24,73.29,73.24,73.29,10056.0,63.6641,63.7075,63.6641,63.7075,10056.0
2018-03-08 10:25:00,73.28,73.31,73.21,73.21,10149.0,63.6988,63.7249,63.638,63.638,10149.0
2018-03-08 10:30:00,73.21,73.23,73.2,73.2,9894.0,63.638,63.6554,63.6293,63.6293,9894.0
2018-03-08 10:35:00,73.19,73.21,73.09,73.09,18302.0,63.6206,63.638,63.5337,63.5337,18302.0
2018-03-08 10:40:00,73.09,73.17,73.08,73.16,18409.0,63.5337,63.6032,63.525,63.5945,18409.0
2018-03-08 10:45:00,73.17,73.18,73.15,73.17,9120.0,63.6032,63.6119,63.5858,63.6032,9120.0
2018-03-08 10:50:00,73.17,73.22,73.15,73.2,8800.0,63.6032,63.6467,63.5858,63.6293,8800.0
2018-03-08 10:55:00,73.19,73.2,73.15,73.17,8725.0,63.6206,63.6293,63.5858,63.6032,8725.0
2018-03-08 11:00:00,73.15,73.24,73.13,73.23,28595.0,63.5858,63.6641,63.5684,63.6554,28595.0
2018-03-08 11:05:00,73.22,73.25,73.22,73.22,7388.0,63.6467,63.6727,63.6467,63.6467,7388.0
2018-03-08 11:10:00,73.23,73.32,73.23,73.31,11599.0,63.6554,63.7336,63.6554,63.7249,11599.0
2018-03-08 11:15:00,73.33,73.33,73.28,73.29,22010.0,63.7423,63.7423,63.6988,63.7075,22010.0
2018-03-08 11:20:00,73.29,73.32,73.28,73.3,6795.0,63.7075,63.7336,63.6988,63.7162,6795.0
2018-03-08 11:25:00,73.3,73.3,73.25,73.26,9302.0,63.7162,63.7162,63.6727,63.6814,9302.0
2018-03-08 11:30:00,73.25,73.25,73.2,73.2,27024.0,63.6727,63.6727,63.6293,63.6293,27024.0
2018-03-08 11:35:00,73.21,73.22,73.15,73.17,26646.0,63.638,63.6467,63.5858,63.6032,26646.0
2018-03-08 11:40:00,73.17,73.18,73.11,73.11,39288.0,63.6032,63.6119,63.5511,63.5511,39288.0
2018-03-08 11:45:00,73.11,73.15,73.11,73.15,11729.0,63.5511,63.5858,63.5511,63.5858,11729.0
2018-03-08 11:50:00,73.14,73.14,73.09,73.14,5703.0,63.5771,63.5771,63.5337,63.5771,5703.0
2018-03-08 11:55:00,73.14,73.2,73.14,73.18,9100.0,63.5771,63.6293,63.5771,63.6119,9100.0
2018-03-08 12:00:00,73.18,73.21,73.17,73.17,8885.0,63.6119,63.638,63.6032,63.6032,8885.0
2018-03-08 12:05:00,73.16,73.16,73.12,73.12,7700.0,63.5945,63.5945,63.5597,63.5597,7700.0
2018-03-08 12:10:00,73.12,73.12,73.02,73.03,7500.0,63.5597,63.5597,63.4728,63.4815,7500.0
2018-03-08 12:15:00,73.03,73.1,73.03,73.09,10841.0,63.4815,63.5424,63.4815,63.5337,10841.0
2018-03-08 12:20:00,73.1,73.12,73.05,73.05,7648.0,63.5424,63.5597,63.4989,63.4989,7648.0
2018-03-08 12:25:00,73.05,73.16,73.05,73.15,6696.0,63.4989,63.5945,63.4989,63.5858,6696.0
2018-03-08 12:30:00,73.15,73.15,73.07,73.08,14800.0,63.5858,63.5858,63.5163,63.525,14800.0
2018-03-08 12:35:00,73.07,73.13,73.07,73.11,13860.0,63.5163,63.5684,63.5163,63.5511,13860.0
2018-03-08 12:40:00,73.12,73.15,73.11,73.13,7700.0,63.5597,63.5858,63.5511,63.5684,7700.0
2018-03-08 12:45:00,73.15,73.17,73.13,73.17,12160.0,63.5858,63.6032,63.5684,63.6032,12160.0
2018-03-08 12:50:00,73.17,73.17,73.07,73.08,11897.0,63.6032,63.6032,63.5163,63.525,11897.0
2018-03-08 12:55:00,73.09,73.14,73.06,73.14,6815.0,63.5337,63.5771,63.5076,63.5771,6815.0
2018-03-08 13:00:00,73.15,73.19,73.13,73.19,8385.0,63.5858,63.6206,63.5684,63.6206,8385.0
2018-03-08 13:05:00,73.18,73.19,73.17,73.19,6000.0,63.6119,63.6206,63.6032,63.6206,6000.0
2018-03-08 13:10:00,73.19,73.2,73.18,73.18,6619.0,63.6206,63.6293,63.6119,63.6119,6619.0
2018-03-08 13:15:00,73.19,73.19,73.14,73.15,5646.0,63.6206,63.6206,63.5771,63.5858,5646.0
2018-03-08 13:20:00,73.15,73.15,73.08,73.08,5871.0,63.5858,63.5858,63.525,63.525,5871.0
2018-03-08 13:25:00,73.09,73.09,73.02,73.07,7003.0,63.5337,63.5337,63.4728,63.5163,7003.0
2018-03-08 13:30:00,73.07,73.08,73.04,73.08,10583.0,63.5163,63.525,63.4902,63.525,10583.0
2018-03-08 13:35:00,73.08,73.1,73.04,73.04,10400.0,63.525,63.5424,63.4902,63.4902,10400.0
2018-03-08 13:40:00,73.04,73.07,73.02,73.02,5900.0,63.4902,63.5163,63.4728,63.4728,5900.0
2018-03-08 13:45:00,73.01,73.06,72.99,73.06,15100.0,63.4641,63.5076,63.4467,63.5076,15100.0
2018-03-08 13:50:00,73.06,73.1,73.06,73.1,11026.0,63.5076,63.5424,63.5076,63.5424,11026.0
2018-03-08 13:55:00,73.1,73.13,73.08,73.11,7814.0,63.5424,63.5684,63.525,63.5511,7814.0
2018-03-08 14:00:00,73.11,73.12,73.07,73.08,7224.0,63.5511,63.5597,63.5163,63.525,7224.0
2018-03-08 14:05:00,73.08,73.09,73.03,73.03,14888.0,63.525,63.5337,63.4815,63.4815,14888.0
2018-03-08 14:10:00,73.03,73.06,73.03,73.04,33237.0,63.4815,63.5076,63.4815,63.4902,33237.0
2018-03-08 14:15:00,73.05,73.11,73.05,73.11,7330.0,63.4989,63.5511,63.4989,63.5511,7330.0
2018-03-08 14:20:00,73.11,73.12,73.08,73.09,22227.0,63.5511,63.5597,63.525,63.5337,22227.0
2018-03-08 14:25:00,73.08,73.12,73.08,73.12,5859.0,63.525,63.5597,63.525,63.5597,5859.0
2018-03-08 14:30:00,73.11,73.15,73.06,73.14,30075.0,63.5511,63.5858,63.5076,63.5771,30075.0
2018-03-08 14:35:00,73.15,73.17,73.14,73.17,13702.0,63.5858,63.6032,63.5771,63.6032,13702.0
2018-03-08 14:40:00,73.18,73.19,73.17,73.19,9648.0,63.6119,63.6206,63.6032,63.6206,9648.0
2018-03-08 14:45:00,73.19,73.27,73.19,73.25,17200.0,63.6206,63.6901,63.6206,63.6727,17200.0
2018-03-08 14:50:00,73.25,73.29,73.24,73.25,31681.0,63.6727,63.7075,63.6641,63.6727,31681.0
2018-03-08 14:55:00,73.24,73.28,73.24,73.27,38855.0,63.6641,63.6988,63.6641,63.6901,38855.0
2018-03-08 15:00:00,73.27,73.35,73.26,73.34,21650.0,63.6901,63.7597,63.6814,63.751,21650.0
2018-03-08 15:05:00,73.34,73.39,73.33,73.34,13303.0,63.751,63.7944,63.7423,63.751,13303.0
2018-03-08 15:10:00,73.34,73.36,73.3,73.32,56234.0,63.751,63.7684,63.7162,63.7336,56234.0
2018-03-08 15:15:00,73.32,73.38,73.32,73.37,28913.0,63.7336,63.7857,63.7336,63.7771,28913.0
2018-03-08 15:20:00,73.38,73.4,73.34,73.34,39103.0,63.7857,63.8031,63.751,63.751,39103.0
2018-03-08 15:25:00,73.33,73.35,73.33,73.34,6099.0,63.7423,63.7597,63.7423,63.751,6099.0
2018-03-08 15:30:00,73.35,73.35,73.23,73.3,13539.0,63.7597,63.7597,63.6554,63.7162,13539.0
2018-03-08 15:35:00,73.31,73.32,73.26,73.26,12663.0,63.7249,63.7336,63.6814,63.6814,12663.0
2018-03-08 15:40:00,73.24,73.26,73.18,73.2,13135.0,63.6641,63.6814,63.6119,63.6293,13135.0
2018-03-08 15:45:00,73.19,73.22,73.12,73.19,28070.0,63.6206,63.6467,63.5597,63.6206,28070.0
2018-03-08 15:50:00,73.22,73.29,73.22,73.23,23029.0,63.6467,63.7075,63.6467,63.6554,23029.0
2018-03-08 15:55:00,73.24,73.38,73.24,73.37,36715.0,63.6641,63.7857,63.6641,63.7771,36715.0
2018-03-09 09:30:00,73.68,73.73,73.64,73.64,10877.0,64.0465,64.09,64.0118,64.0118,10877.0
2018-03-09 09:35:00,73.66,73.67,73.6,73.64,5378.0,64.0291,64.0378,63.977,64.0118,5378.0
2018-03-09 09:40:00,73.64,73.68,73.6,73.62,9605.0,64.0118,64.0465,63.977,63.9944,9605.0
2018-03-09 09:45:00,73.65,73.68,73.63,73.68,612.0,64.0204,64.0465,64.0031,64.0465,612.0
2018-03-09 09:50:00,73.69,73.76,73.69,73.71,34313.0,64.0552,64.1161,64.0552,64.0726,34313.0
2018-03-09 09:55:00,73.72,73.74,73.71,73.74,2000.0,64.0813,64.0987,64.0726,64.0987,2000.0
2018-03-09 10:00:00,73.76,73.8,73.71,73.72,33369.0,64.1161,64.1508,64.0726,64.0813,33369.0
2018-03-09 10:05:00,73.72,73.83,73.71,73.81,4101.0,64.0813,64.1769,64.0726,64.1595,4101.0
2018-03-09 10:10:00,73.8,73.85,73.75,73.85,12770.0,64.1508,64.1943,64.1074,64.1943,12770.0
2018-03-09 10:15:00,73.85,73.87,73.83,73.87,6696.0,64.1943,64.2117,64.1769,64.2117,6696.0
2018-03-09 10:20:00,73.86,73.89,73.84,73.84,3950.0,64.203,64.2291,64.1856,64.1856,3950.0
2018-03-09 10:25:00,73.83,73.86,73.82,73.83,4126.0,64.1769,64.203,64.1682,64.1769,4126.0
2018-03-09 10:30:00,73.83,73.91,73.81,73.9,9120.0,64.1769,64.2465,64.1595,64.2378,9120.0
2018-03-09 10:35:00,73.9,73.94,73.9,73.91,3045.0,64.2378,64.2725,64.2378,64.2465,3045.0
2018-03-09 10:40:00,73.94,73.97,73.92,73.97,6136.0,64.2725,64.2986,64.2551,64.2986,6136.0
2018-03-09 10:45:00,73.98,73.99,73.95,73.96,5876.0,64.3073,64.316,64.2812,64.2899,5876.0
2018-03-09 10:50:00,73.97,74.01,73.95,73.96,10700.0,64.2986,64.3334,64.2812,64.2899,10700.0
2018-03-09 10:55:00,73.94,73.94,73.91,73.93,27135.0,64.2725,64.2725,64.2465,64.2638,27135.0
2018-03-09 11:00:00,73.94,73.95,73.91,73.91,9260.0,64.2725,64.2812,64.2465,64.2465,9260.0
2018-03-09 11:05:00,73.91,73.94,73.89,73.93,6856.0,64.2465,64.2725,64.2291,64.2638,6856.0
2018-03-09 11:10:00,73.93,73.97,73.9,73.95,5235.0,64.2638,64.2986,64.2378,64.2812,5235.0
2018-03-09 11:15:00,73.97,73.99,73.96,73.98,5825.0,64.2986,64.316,64.2899,64.3073,5825.0
2018-03-09 11:20:00,73.98,74.0,73.96,73.97,6300.0,64.3073,64.3247,64.2899,64.2986,6300.0
2018-03-09 11:25:00,73.98,74.01,73.96,74.0,5235.0,64.3073,64.3334,64.2899,64.3247,5235.0
2018-03-09 11:30:00,74.02,74.03,73.98,74.02,34355.0,64.3421,64.3508,64.3073,64.3421,34355.0
2018-03-09 11:35:00,74.02,74.02,73.99,74.01,6411.0,64.3421,64.3421,64.316,64.3334,6411.0
2018-03-09 11:40:00,74.03,74.03,74.0,74.02,5648.0,64.3508,64.3508,64.3247,64.3421,5648.0
2018-03-09 11:45:00,74.03,74.03,74.0,74.02,1497.0,64.3508,64.3508,64.3247,64.3421,1497.0
2018-03-09 11:50:00,74.03,74.04,73.99,74.0,2200.0,64.3508,64.3595,64.316,64.3247,2200.0
2018-03-09 11:55:00,74.01,74.03,74.0,74.03,3077.0,64.3334,64.3508,64.3247,64.3508,3077.0
2018-03-09 12:00:00,74.04,74.09,74.04,74.08,11377.0,64.3595,64.4029,64.3595,64.3942,11377.0
2018-03-09 12:05:00,74.08,74.1,74.06,74.09,12941.0,64.3942,64.4116,64.3768,64.4029,12941.0
2018-03-09 12:10:00,74.09,74.13,74.08,74.11,4784.0,64.4029,64.4377,64.3942,64.4203,4784.0
2018-03-09 12:15:00,74.12,74.14,74.12,74.12,9288.0,64.429,64.4464,64.429,64.429,9288.0
2018-03-09 12:20:00,74.13,74.14,74.1,74.11,2477.0,64.4377,64.4464,64.4116,64.4203,2477.0
2018-03-09 12:25:00,74.1,74.1,74.08,74.09,8422.0,64.4116,64.4116,64.3942,64.4029,8422.0
2018-03-09 12:30:00,74.11,74.12,74.11,74.12,2512.0,64.4203,64.429,64.4203,64.429,2512.0
2018-03-09 12:35:00,74.12,74.14,74.12,74.12,3599.0,64.429,64.4464,64.429,64.429,3599.0
2018-03-09 12:40:00,74.11,74.11,74.08,74.08,3085.0,64.4203,64.4203,64.3942,64.3942,3085.0
2018-03-09 12:45:00,74.09,74.1,74.08,74.08,1492.0,64.4029,64.4116,64.3942,64.3942,1492.0
2018-03-09 12:50:00,74.1,74.1,74.07,74.08,2228.0,64.4116,64.4116,64.3855,64.3942,2228.0
2018-03-09 12:55:00,74.06,74.07,74.05,74.05,1000.0,64.3768,64.3855,64.3681,64.3681,1000.0
2018-03-09 13:00:00,74.08,74.11,74.08,74.11,700.0,64.3942,64.4203,64.3942,64.4203,700.0
2018-03-09 13:05:00,74.11,74.11,74.1,74.1,700.0,64.4203,64.4203,64.4116,64.4116,700.0
2018-03-09 13:10:00,74.12,74.14,74.11,74.13,1739.0,64.429,64.4464,64.4203,64.4377,1739.0
2018-03-09 13:15:00,74.12,74.15,74.11,74.14,2251.0,64.429,64.4551,64.4203,64.4464,2251.0
2018-03-09 13:20:00,74.15,74.16,74.14,74.14,1600.0,64.4551,64.4638,64.4464,64.4464,1600.0
2018-03-09 13:25:00,74.14,74.15,74.13,74.14,2013.0,64.4464,64.4551,64.4377,64.4464,2013.0
2018-03-09 13:30:00,74.13,74.15,74.13,74.13,2200.0,64.4377,64.4551,64.4377,64.4377,2200.0
2018-03-09 13:35:00,74.12,74.13,74.11,74.12,3766.0,64.429,64.4377,64.4203,64.429,3766.0
2018-03-09 13:40:00,74.13,74.14,74.09,74.13,3105.0,64.4377,64.4464,64.4029,64.4377,3105.0
2018-03-09 13:45:00,74.15,74.15,74.14,74.14,1112.0,64.4551,64.4551,64.4464,64.4464,1112.0
2018-03-09 13:50:00,74.14,74.16,74.13,74.14,9092.0,64.4464,64.4638,64.4377,64.4464,9092.0
2018-03-09 13:55:00,74.13,74.15,74.13,74.13,3598.0,64.4377,64.4551,64.4377,64.4377,3598.0
2018-03-09 14:00:00,74.15,74.17,74.14,74.16,2000.0,64.4551,64.4725,64.4464,64.4638,2000.0
2018-03-09 14:05:00,74.16,74.18,74.15,74.18,2322.0,64.4638,64.4812,64.4551,64.4812,2322.0
2018-03-09 14:10:00,74.19,74.23,74.19,74.22,9802.0,64.4898,64.5246,64.4898,64.5159,9802.0
2018-03-09 14:15:00,74.2,74.23,74.19,74.2,15774.0,64.4985,64.5246,64.4898,64.4985,15774.0
2018-03-09 14:20:00,74.2,74.21,74.15,74.15,3402.0,64.4985,64.5072,64.4551,64.4551,3402.0
2018-03-09 14:25:00,74.16,74.17,74.13,74.17,8801.0,64.4638,64.4725,64.4377,64.4725,8801.0
2018-03-09 14:30:00,74.17,74.2,74.17,74.2,2600.0,64.4725,64.4985,64.4725,64.4985,2600.0
2018-03-09 14:35:00,74.19,74.21,74.17,74.21,9467.0,64.4898,64.5072,64.4725,64.5072,9467.0
2018-03-09 14:40:00,74.21,74.22,74.18,74.19,1170.0,64.5072,64.5159,64.4812,64.4898,1170.0
2018-03-09 14:45:00,74.19,74.21,74.19,74.19,4245.0,64.4898,64.5072,64.4898,64.4898,4245.0
2018-03-09 14:50:00,74.21,74.21,74.18,74.18,1200.0,64.5072,64.5072,64.4812,64.4812,1200.0
2018-03-09 14:55:00,74.18,74.22,74.17,74.21,7806.0,64.4812,64.5159,64.4725,64.5072,7806.0
2018-03-09 15:00:00,74.21,74.24,74.2,74.23,8030.0,64.5072,64.5333,64.4985,64.5246,8030.0
2018-03-09 15:05:00,74.23,74.24,74.17,74.19,19817.0,64.5246,64.5333,64.4725,64.4898,19817.0
2018-03-09 15:10:00,74.18,74.21,74.16,74.21,5844.0,64.4812,64.5072,64.4638,64.5072,5844.0
2018-03-09 15:15:00,74.22,74.22,74.18,74.18,11199.0,64.5159,64.5159,64.4812,64.4812,11199.0
2018-03-09 15:20:00,74.17,74.19,74.17,74.19,24313.0,64.4725,64.4898,64.4725,64.4898,24313.0
2018-03-09 15:25:00,74.19,74.2,74.15,74.19,10510.0,64.4898,64.4985,64.4551,64.4898,10510.0
2018-03-09 15:30:00,74.2,74.23,74.19,74.22,4889.0,64.4985,64.5246,64.4898,64.5159,4889.0
2018-03-09 15:35:00,74.22,74.27,74.22,74.24,27524.0,64.5159,64.5594,64.5159,64.5333,27524.0
2018-03-09 15:40:00,74.24,74.27,74.22,74.22,8508.0,64.5333,64.5594,64.5159,64.5159,8508.0
2018-03-09 15:45:00,74.23,74.23,74.18,74.19,8580.0,64.5246,64.5246,64.4812,64.4898,8580.0
2018-03-09 15:50:00,74.19,74.27,74.19,74.25,25031.0,64.4898,64.5594,64.4898,64.542,25031.0
2018-03-09 15:55:00,74.26,74.34,74.25,74.33,109900.0,64.5507,64.6202,64.542,64.6115,109900.0
2018-03-12 09:30:00,74.4,74.47,74.38,74.44,45132.0,64.6724,64.7332,64.655,64.7072,45132.0
2018-03-12 09:35:00,74.45,74.52,74.45,74.48,104362.0,64.7158,64.7767,64.7158,64.7419,104362.0
2018-03-12 09:40:00,74.48,74.54,74.48,74.54,73849.0,64.7419,64.7941,64.7419,64.7941,73849.0
2018-03-12 09:45:00,74.55,74.6,74.52,74.6,65111.0,64.8028,64.8462,64.7767,64.8462,65111.0
2018-03-12 09:50:00,74.6,74.61,74.56,74.56,10193.0,64.8462,64.8549,64.8115,64.8115,10193.0
2018-03-12 09:55:00,74.55,74.55,74.5,74.51,3000.0,64.8028,64.8028,64.7593,64.768,3000.0
2018-03-12 10:00:00,74.52,74.53,74.5,74.5,26241.0,64.7767,64.7854,64.7593,64.7593,26241.0
2018-03-12 10:05:00,74.5,74.54,74.46,74.46,13966.0,64.7593,64.7941,64.7245,64.7245,13966.0
2018-03-12 10:10:00,74.46,74.5,74.45,74.48,39852.0,64.7245,64.7593,64.7158,64.7419,39852.0
2018-03-12 10:15:00,74.48,74.5,74.45,74.48,7233.0,64.7419,64.7593,64.7158,64.7419,7233.0
2018-03-12 10:20:00,74.48,74.52,74.47,74.47,5858.0,64.7419,64.7767,64.7332,64.7332,5858.0
2018-03-12 10:25:00,74.46,74.5,74.46,74.48,6000.0,64.7245,64.7593,64.7245,64.7419,6000.0
2018-03-12 10:30:00,74.47,74.49,74.44,74.48,4411.0,64.7332,64.7506,64.7072,64.7419,4411.0
2018-03-12 10:35:00,74.48,74.49,74.45,74.45,4652.0,64.7419,64.7506,64.7158,64.7158,4652.0
2018-03-12 10:40:00,74.44,74.46,74.41,74.46,7567.0,64.7072,64.7245,64.6811,64.7245,7567.0
2018-03-12 10:45:00,74.45,74.47,74.44,74.45,17678.0,64.7158,64.7332,64.7072,64.7158,17678.0
2018-03-12 10:50:00,74.46,74.49,74.35,74.37,16237.0,64.7245,64.7506,64.6289,64.6463,16237.0
2018-03-12 10:55:00,74.37,74.37,74.33,74.34,8642.0,64.6463,64.6463,64.6115,64.6202,8642.0
2018-03-12 11:00:00,74.34,74.4,74.34,74.39,33238.0,64.6202,64.6724,64.6202,64.6637,33238.0
2018-03-12 11:05:00,74.38,74.38,74.28,74.28,23919.0,64.655,64.655,64.5681,64.5681,23919.0
2018-03-12 11:10:00,74.27,74.31,74.27,74.28,3970.0,64.5594,64.5942,64.5594,64.5681,3970.0
2018-03-12 11:15:00,74.27,74.31,74.25,74.3,13948.0,64.5594,64.5942,64.542,64.5855,13948.0
2018-03-12 11:20:00,74.3,74.31,74.23,74.23,7339.0,64.5855,64.5942,64.5246,64.5246,7339.0
2018-03-12 11:25:00,74.23,74.24,74.2,74.23,6994.0,64.5246,64.5333,64.4985,64.5246,6994.0
2018-03-12 11:30:00,74.21,74.33,74.2,74.32,10955.0,64.5072,64.6115,64.4985,64.6028,10955.0
2018-03-12 11:35:00,74.33,74.34,74.31,74.32,5551.0,64.6115,64.6202,64.5942,64.6028,5551.0
2018-03-12 11:40:00,74.32,74.36,74.31,74.32,14570.0,64.6028,64.6376,64.5942,64.6028,14570.0
2018-03-12 11:45:00,74.34,74.34,74.31,74.32,3950.0,64.6202,64.6202,64.5942,64.6028,3950.0
2018-03-12 11:50:00,74.32,74.37,74.28,74.37,14905.0,64.6028,64.6463,64.5681,64.6463,14905.0
2018-03-12 11:55:00,74.36,74.38,74.33,74.33,2300.0,64.6376,64.655,64.6115,64.6115,2300.0
2018-03-12 12:00:00,74.35,74.4,74.35,74.39,3629.0,64.6289,64.6724,64.6289,64.6637,3629.0
2018-03-12 12:05:00,74.4,74.4,74.37,74.4,6590.0,64.6724,64.6724,64.6463,64.6724,6590.0
2018-03-12 12:10:00,74.4,74.42,74.36,74.42,2464.0,64.6724,64.6898,64.6376,64.6898,2464.0
2018-03-12 12:15:00,74.43,74.43,74.4,74.41,2100.0,64.6985,64.6985,64.6724,64.6811,2100.0
2018-03-12 12:20:00,74.41,74.41,74.34,74.39,15661.0,64.6811,64.6811,64.6202,64.6637,15661.0
2018-03-12 12:25:00,74.4,74.41,74.38,74.38,2320.0,64.6724,64.6811,64.655,64.655,2320.0
2018-03-12 12:30:00,74.38,74.41,74.36,74.36,3870.0,64.655,64.6811,64.6376,64.6376,3870.0
2018-03-12 12:35:00,74.37,74.37,74.32,74.33,3216.0,64.6463,64.6463,64.6028,64.6115,3216.0
2018-03-12 12:40:00,74.35,74.36,74.34,74.35,2720.0,64.6289,64.6376,64.6202,64.6289,2720.0
2018-03-12 12:45:00,74.36,74.38,74.34,74.34,4848.0,64.6376,64.655,64.6202,64.6202,4848.0
2018-03-12 12:50:00,74.34,74.36,74.33,74.36,2719.0,64.6202,64.6376,64.6115,64.6376,2719.0
2018-03-12 12:55:00,74.36,74.36,74.32,74.34,3422.0,64.6376,64.6376,64.6028,64.6202,3422.0
2018-03-12 13:00:00,74.33,74.37,74.33,74.37,2714.0,64.6115,64.6463,64.6115,64.6463,2714.0
2018-03-12 13:05:00,74.37,74.39,74.36,74.37,2200.0,64.6463,64.6637,64.6376,64.6463,2200.0
2018-03-12 13:10:00,74.37,74.4,74.36,74.39,2300.0,64.6463,64.6724,64.6376,64.6637,2300.0
2018-03-12 13:15:00,74.39,74.39,74.36,74.38,3005.0,64.6637,64.6637,64.6376,64.655,3005.0
2018-03-12 13:20:00,74.38,74.39,74.36,74.39,6251.0,64.655,64.6637,64.6376,64.6637,6251.0
2018-03-12 13:25:00,74.39,74.4,74.37,74.37,2895.0,64.6637,64.6724,64.6463,64.6463,2895.0
2018-03-12 13:30:00,74.37,74.38,74.36,74.37,1000.0,64.6463,64.655,64.6376,64.6463,1000.0
2018-03-12 13:35:00,74.37,74.4,74.37,74.39,2647.0,64.6463,64.6724,64.6463,64.6637,2647.0
2018-03-12 13:40:00,74.4,74.41,74.37,74.38,2200.0,64.6724,64.6811,64.6463,64.655,2200.0
2018-03-12 13:45:00,74.38,74.44,74.38,74.42,4812.0,64.655,64.7072,64.655,64.6898,4812.0
2018-03-12 13:50:00,74.43,74.43,74.37,74.37,3456.0,64.6985,64.6985,64.6463,64.6463,3456.0
2018-03-12 13:55:00,74.37,74.39,74.34,74.34,5138.0,64.6463,64.6637,64.6202,64.6202,5138.0
2018-03-12 14:00:00,74.35,74.39,74.35,74.39,6060.0,64.6289,64.6637,64.6289,64.6637,6060.0
2018-03-12 14:05:00,74.39,74.4,74.35,74.36,6631.0,64.6637,64.6724,64.6289,64.6376,6631.0
2018-03-12 14:10:00,74.35,74.35,74.28,74.28,33121.0,64.6289,64.6289,64.5681,64.5681,33121.0
2018-03-12 14:15:00,74.29,74.3,74.27,74.3,65514.0,64.5768,64.5855,64.5594,64.5855,65514.0
2018-03-12 14:20:00,74.31,74.32,74.29,74.31,63731.0,64.5942,64.6028,64.5768,64.5942,63731.0
2018-03-12 14:25:00,74.31,74.33,74.3,74.31,83612.0,64.5942,64.6115,64.5855,64.5942,83612.0
2018-03-12 14:30:00,74.31,74.33,74.29,74.32,8978.0,64.5942,64.6115,64.5768,64.6028,8978.0
2018-03-12 14:35:00,74.32,74.34,74.3,74.33,3414.0,64.6028,64.6202,64.5855,64.6115,3414.0
2018-03-12 14:40:00,74.34,74.35,74.27,74.28,6482.0,64.6202,64.6289,64.5594,64.5681,6482.0
2018-03-12 14:45:00,74.29,74.3,74.26,74.27,3500.0,64.5768,64.5855,64.5507,64.5594,3500.0
2018-03-12 14:50:00,74.27,74.32,74.26,74.29,16048.0,64.5594,64.6028,64.5507,64.5768,16048.0
2018-03-12 14:55:00,74.3,74.31,74.27,74.29,13561.0,64.5855,64.5942,64.5594,64.5768,13561.0
2018-03-12 15:00:00,74.28,74.33,74.27,74.33,8217.0,64.5681,64.6115,64.5594,64.6115,8217.0
2018-03-12 15:05:00,74.33,74.37,74.32,74.35,14900.0,64.6115,64.6463,64.6028,64.6289,14900.0
2018-03-12 15:10:00,74.36,74.38,74.35,74.35,4233.0,64.6376,64.655,64.6289,64.6289,4233.0
2018-03-12 15:15:00,74.35,74.37,74.34,74.36,9566.0,64.6289,64.6463,64.6202,64.6376,9566.0
2018-03-12 15:20:00,74.36,74.39,74.35,74.39,35619.0,64.6376,64.6637,64.6289,64.6637,35619.0
2018-03-12 15:25:00,74.39,74.4,74.35,74.38,7166.0,64.6637,64.6724,64.6289,64.655,7166.0
2018-03-12 15:30:00,74.38,74.45,74.37,74.45,35123.0,64.655,64.7158,64.6463,64.7158,35123.0
2018-03-12 15:35:00,74.44,74.45,74.41,74.43,10776.0,64.7072,64.7158,64.6811,64.6985,10776.0
2018-03-12 15:40:00,74.43,74.47,74.43,74.47,255373.0,64.6985,64.7332,64.6985,64.7332,255373.0
2018-03-12 15:45:00,74.47,74.53,74.47,74.51,169162.0,64.7332,64.7854,64.7332,64.768,169162.0
2018-03-12 15:50:00,74.51,74.51,74.41,74.42,126074.0,64.768,64.768,64.6811,64.6898,126074.0
2018-03-12 15:55:00,74.42,74.45,74.34,74.36,42832.0,64.6898,64.7158,64.6202,64.6376,42832.0
2018-03-13 09:30:00,74.66,74.69,74.62,74.65,26997.0,64.8984,64.9245,64.8636,64.8897,26997.0
2018-03-13 09:35:00,74.63,74.67,74.6,74.65,11211.0,64.8723,64.9071,64.8462,64.8897,11211.0
2018-03-13 09:40:00,74.66,74.73,74.64,74.72,69565.0,64.8984,64.9592,64.881,64.9505,69565.0
2018-03-13 09:45:00,74.74,74.76,74.73,74.73,9915.0,64.9679,64.9853,64.9592,64.9592,9915.0
2018-03-13 09:50:00,74.72,74.74,74.71,74.71,3803.0,64.9505,64.9679,64.9419,64.9419,3803.0
2018-03-13 09:55:00,74.69,74.69,74.67,74.67,1125.0,64.9245,64.9245,64.9071,64.9071,1125.0
2018-03-13 10:00:00,74.65,74.65,74.59,74.6,12697.0,64.8897,64.8897,64.8375,64.8462,12697.0
2018-03-13 10:05:00,74.64,74.65,74.61,74.61,2473.0,64.881,64.8897,64.8549,64.8549,2473.0
2018-03-13 10:10:00,74.63,74.63,74.59,74.6,2400.0,64.8723,64.8723,64.8375,64.8462,2400.0
2018-03-13 10:15:00,74.61,74.65,74.6,74.64,5070.0,64.8549,64.8897,64.8462,64.881,5070.0
2018-03-13 10:20:00,74.64,74.66,74.63,74.65,6949.0,64.881,64.8984,64.8723,64.8897,6949.0
2018-03-13 10:25:00,74.66,74.66,74.6,74.6,3919.0,64.8984,64.8984,64.8462,64.8462,3919.0
2018-03-13 10:30:00,74.6,74.6,74.53,74.54,7827.0,64.8462,64.8462,64.7854,64.7941,7827.0
2018-03-13 10:35:00,74.52,74.52,74.46,74.47,8785.0,64.7767,64.7767,64.7245,64.7332,8785.0
2018-03-13 10:40:00,74.47,74.55,74.47,74.55,7223.0,64.7332,64.8028,64.7332,64.8028,7223.0
2018-03-13 10:45:00,74.54,74.55,74.52,74.54,5300.0,64.7941,64.8028,64.7767,64.7941,5300.0
2018-03-13 10:50:00,74.5,74.51,74.45,74.46,7661.0,64.7593,64.768,64.7158,64.7245,7661.0
2018-03-13 10:55:00,74.46,74.49,74.44,74.44,12432.0,64.7245,64.7506,64.7072,64.7072,12432.0
2018-03-13 11:00:00,74.44,74.44,74.38,74.41,11077.0,64.7072,64.7072,64.655,64.6811,11077.0
2018-03-13 11:05:00,74.41,74.42,74.34,74.36,12568.0,64.6811,64.6898,64.6202,64.6376,12568.0
2018-03-13 11:10:00,74.35,74.37,74.31,74.33,32745.0,64.6289,64.6463,64.5942,64.6115,32745.0
2018-03-13 11:15:00,74.34,74.34,74.26,74.32,15789.0,64.6202,64.6202,64.5507,64.6028,15789.0
2018-03-13 11:20:00,74.34,74.36,74.33,74.35,12431.0,64.6202,64.6376,64.6115,64.6289,12431.0
2018-03-13 11:25:00,74.31,74.31,74.24,74.28,6600.0,64.5942,64.5942,64.5333,64.5681,6600.0
2018-03-13 11:30:00,74.31,74.34,74.24,74.24,15262.0,64.5942,64.6202,64.5333,64.5333,15262.0
2018-03-13 11:35:00,74.24,74.27,74.21,74.26,9190.0,64.5333,64.5594,64.5072,64.5507,9190.0
2018-03-13 11:40:00,74.27,74.34,74.26,74.27,11238.0,64.5594,64.6202,64.5507,64.5594,11238.0
2018-03-13 11:45:00,74.28,74.31,74.26,74.31,28991.0,64.5681,64.5942,64.5507,64.5942,28991.0
2018-03-13 11:50:00,74.31,74.31,74.26,74.28,7240.0,64.5942,64.5942,64.5507,64.5681,7240.0
2018-03-13 11:55:00,74.29,74.29,74.22,74.23,21700.0,64.5768,64.5768,64.5159,64.5246,21700.0
2018-03-13 12:00:00,74.23,74.24,74.05,74.05,26499.0,64.5246,64.5333,64.3681,64.3681,26499.0
2018-03-13 12:05:00,74.03,74.09,73.99,74.04,18671.0,64.3508,64.4029,64.316,64.3595,18671.0
2018-03-13 12:10:00,74.02,74.04,74.01,74.04,29209.0,64.3421,64.3595,64.3334,64.3595,29209.0
2018-03-13 12:15:00,74.05,74.13,74.04,74.12,9336.0,64.3681,64.4377,64.3595,64.429,9336.0
2018-03-13 12:20:00,74.12,74.15,74.08,74.08,4600.0,64.429,64.4551,64.3942,64.3942,4600.0
2018-03-13 12:25:00,74.05,74.08,74.02,74.08,4830.0,64.3681,64.3942,64.3421,64.3942,4830.0
2018-03-13 12:30:00,74.09,74.18,74.09,74.18,4040.0,64.4029,64.4812,64.4029,64.4812,4040.0
2018-03-13 12:35:00,74.17,74.18,74.14,74.17,2400.0,64.4725,64.4812,64.4464,64.4725,2400.0
2018-03-13 12:40:00,74.16,74.16,74.11,74.13,6561.0,64.4638,64.4638,64.4203,64.4377,6561.0
2018-03-13 12:45:00,74.12,74.21,74.09,74.19,5023.0,64.429,64.5072,64.4029,64.4898,5023.0
2018-03-13 12:50:00,74.19,74.23,74.19,74.22,6385.0,64.4898,64.5246,64.4898,64.5159,6385.0
2018-03-13 12:55:00,74.21,74.22,74.18,74.18,21514.0,64.5072,64.5159,64.4812,64.4812,21514.0
2018-03-13 13:00:00,74.19,74.24,74.17,74.24,14801.0,64.4898,64.5333,64.4725,64.5333,14801.0
2018-03-13 13:05:00,74.23,74.24,74.19,74.2,5875.0,64.5246,64.5333,64.4898,64.4985,5875.0
2018-03-13 13:10:00,74.21,74.24,74.19,74.23,15134.0,64.5072,64.5333,64.4898,64.5246,15134.0
2018-03-13 13:15:00,74.21,74.24,74.2,74.21,3000.0,64.5072,64.5333,64.4985,64.5072,3000.0
2018-03-13 13:20:00,74.2,74.21,74.15,74.16,2789.0,64.4985,64.5072,64.4551,64.4638,2789.0
2018-03-13 13:25:00,74.15,74.18,74.14,74.16,6629.0,64.4551,64.4812,64.4464,64.4638,6629.0
2018-03-13 13:30:00,74.17,74.19,74.15,74.18,3673.0,64.4725,64.4898,64.4551,64.4812,3673.0
2018-03-13 13:35:00,74.18,74.2,74.17,74.2,5600.0,64.4812,64.4985,64.4725,64.4985,5600.0
2018-03-13 13:40:00,74.2,74.21,74.15,74.15,30178.0,64.4985,64.5072,64.4551,64.4551,30178.0
2018-03-13 13:45:00,74.13,74.14,74.08,74.1,58079.0,64.4377,64.4464,64.3942,64.4116,58079.0
2018-03-13 13:50:00,74.08,74.11,74.06,74.08,5299.0,64.3942,64.4203,64.3768,64.3942,5299.0
2018-03-13 13:55:00,74.07,74.08,73.99,74.0,7207.0,64.3855,64.3942,64.316,64.3247,7207.0
2018-03-13 14:00:00,74.01,74.07,74.01,74.06,3700.0,64.3334,64.3855,64.3334,64.3768,3700.0
2018-03-13 14:05:00,74.06,74.06,74.01,74.01,23051.0,64.3768,64.3768,64.3334,64.3334,23051.0
2018-03-13 14:10:00,74.01,74.02,73.94,73.94,5745.0,64.3334,64.3421,64.2725,64.2725,5745.0
2018-03-13 14:15:00,73.95,74.01,73.93,74.01,10565.0,64.2812,64.3334,64.2638,64.3334,10565.0
2018-03-13 14:20:00,74.01,74.02,73.98,73.98,3439.0,64.3334,64.3421,64.3073,64.3073,3439.0
2018-03-13 14:25:00,73.98,74.02,73.96,73.97,7820.0,64.3073,64.3421,64.2899,64.2986,7820.0
2018-03-13 14:30:00,73.98,74.09,73.96,74.09,4512.0,64.3073,64.4029,64.2899,64.4029,4512.0
2018-03-13 14:35:00,74.08,74.08,74.01,74.01,11641.0,64.3942,64.3942,64.3334,64.3334,11641.0
2018-03-13 14:40:00,74.03,74.03,73.95,73.95,11670.0,64.3508,64.3508,64.2812,64.2812,11670.0
2018-03-13 14:45:00,73.94,73.98,73.92,73.92,10891.0,64.2725,64.3073,64.2551,64.2551,10891.0
2018-03-13 14:50:00,73.92,73.94,73.87,73.9,56867.0,64.2551,64.2725,64.2117,64.2378,56867.0
2018-03-13 14:55:00,73.9,73.95,73.86,73.93,12001.0,64.2378,64.2812,64.203,64.2638,12001.0
2018-03-13 15:00:00,73.93,73.99,73.83,73.83,36969.0,64.2638,64.316,64.1769,64.1769,36969.0
2018-03-13 15:05:00,73.83,73.87,73.8,73.86,8909.0,64.1769,64.2117,64.1508,64.203,8909.0
2018-03-13 15:10:00,73.86,73.88,73.79,73.83,18211.0,64.203,64.2204,64.1421,64.1769,18211.0
2018-03-13 15:15:00,73.82,73.85,73.79,73.84,13672.0,64.1682,64.1943,64.1421,64.1856,13672.0
2018-03-13 15:20:00,73.84,73.84,73.74,73.78,8567.0,64.1856,64.1856,64.0987,64.1335,8567.0
2018-03-13 15:25:00,73.78,73.81,73.74,73.79,7886.0,64.1335,64.1595,64.0987,64.1421,7886.0
2018-03-13 15:30:00,73.78,73.85,73.77,73.79,9935.0,64.1335,64.1943,64.1248,64.1421,9935.0
2018-03-13 15:35:00,73.79,73.84,73.72,73.75,15934.0,64.1421,64.1856,64.0813,64.1074,15934.0
2018-03-13 15:40:00,73.73,73.75,73.69,73.74,16014.0,64.09,64.1074,64.0552,64.0987,16014.0
2018-03-13 15:45:00,73.73,73.75,73.69,73.71,48099.0,64.09,64.1074,64.0552,64.0726,48099.0
2018-03-13 15:50:00,73.71,73.87,73.71,73.84,27078.0,64.0726,64.2117,64.0726,64.1856,27078.0
2018-03-13 15:55:00,73.85,73.88,73.82,73.85,19203.0,64.1943,64.2204,64.1682,64.1943,19203.0
2018-03-14 09:30:00,74.33,74.33,74.19,74.21,32632.0,64.6115,64.6115,64.4898,64.5072,32632.0
2018-03-14 09:35:00,74.22,74.22,74.13,74.13,3761.0,64.5159,64.5159,64.4377,64.4377,3761.0
2018-03-14 09:40:00,74.12,74.15,74.11,74.14,4203.0,64.429,64.4551,64.4203,64.4464,4203.0
2018-03-14 09:45:00,74.13,74.16,74.08,74.08,5184.0,64.4377,64.4638,64.3942,64.3942,5184.0
2018-03-14 09:50:00,74.08,74.16,74.08,74.14,12028.0,64.3942,64.4638,64.3942,64.4464,12028.0
2018-03-14 09:55:00,74.14,74.15,74.08,74.11,3106.0,64.4464,64.4551,64.3942,64.4203,3106.0
2018-03-14 10:00:00,74.11,74.18,74.11,74.18,3720.0,64.4203,64.4812,64.4203,64.4812,3720.0
2018-03-14 10:05:00,74.18,74.18,74.14,74.14,4503.0,64.4812,64.4812,64.4464,64.4464,4503.0
2018-03-14 10:10:00,74.14,74.14,73.97,73.98,13810.0,64.4464,64.4464,64.2986,64.3073,13810.0
2018-03-14 10:15:00,74.0,74.01,73.92,73.94,5861.0,64.3247,64.3334,64.2551,64.2725,5861.0
2018-03-14 10:20:00,73.93,73.98,73.91,73.98,4211.0,64.2638,64.3073,64.2465,64.3073,4211.0
2018-03-14 10:25:00,73.96,74.01,73.96,74.01,3302.0,64.2899,64.3334,64.2899,64.3334,3302.0
2018-03-14 10:30:00,74.01,74.04,73.97,74.02,4087.0,64.3334,64.3595,64.2986,64.3421,4087.0
2018-03-14 10:35:00,74.01,74.01,73.93,74.0,5805.0,64.3334,64.3334,64.2638,64.3247,5805.0
2018-03-14 10:40:00,74.04,74.04,73.99,74.02,3244.0,64.3595,64.3595,64.316,64.3421,3244.0
2018-03-14 10:45:00,74.03,74.07,74.03,74.04,3595.0,64.3508,64.3855,64.3508,64.3595,3595.0
2018-03-14 10:50:00,74.03,74.03,73.98,73.98,1785.0,64.3508,64.3508,64.3073,64.3073,1785.0
2018-03-14 10:55:00,74.0,74.03,73.95,73.96,5957.0,64.3247,64.3508,64.2812,64.2899,5957.0
2018-03-14 11:00:00,73.98,73.99,73.89,73.9,4200.0,64.3073,64.316,64.2291,64.2378,4200.0
2018-03-14 11:05:00,73.88,73.91,73.86,73.91,3500.0,64.2204,64.2465,64.203,64.2465,3500.0
2018-03-14 11:10:00,73.91,73.91,73.82,73.83,5420.0,64.2465,64.2465,64.1682,64.1769,5420.0
2018-03-14 11:15:00,73.82,73.85,73.8,73.83,5400.0,64.1682,64.1943,64.1508,64.1769,5400.0
2018-03-14 11:20:00,73.81,73.83,73.75,73.83,3004.0,64.1595,64.1769,64.1074,64.1769,3004.0
2018-03-14 11:25:00,73.83,73.88,73.83,73.87,5522.0,64.1769,64.2204,64.1769,64.2117,5522.0
2018-03-14 11:30:00,73.87,73.91,73.83,73.83,10500.0,64.2117,64.2465,64.1769,64.1769,10500.0
2018-03-14 11:35:00,73.81,73.81,73.58,73.62,59702.0,64.1595,64.1595,63.9596,63.9944,59702.0
2018-03-14 11:40:00,73.62,73.7,73.57,73.68,16118.0,63.9944,64.0639,63.9509,64.0465,16118.0
2018-03-14 11:45:00,73.67,73.69,73.62,73.62,6900.0,64.0378,64.0552,63.9944,63.9944,6900.0
2018-03-14 11:50:00,73.65,73.74,73.65,73.71,3400.0,64.0204,64.0987,64.0204,64.0726,3400.0
2018-03-14 11:55:00,73.73,73.74,73.62,73.64,12809.0,64.09,64.0987,63.9944,64.0118,12809.0
2018-03-14 12:00:00,73.68,73.7,73.64,73.66,2500.0,64.0465,64.0639,64.0118,64.0291,2500.0
2018-03-14 12:05:00,73.67,73.7,73.58,73.58,5366.0,64.0378,64.0639,63.9596,63.9596,5366.0
2018-03-14 12:10:00,73.57,73.64,73.57,73.62,10304.0,63.9509,64.0118,63.9509,63.9944,10304.0
2018-03-14 12:15:00,73.64,73.75,73.64,73.75,4390.0,64.0118,64.1074,64.0118,64.1074,4390.0
2018-03-14 12:20:00,73.76,73.77,73.7,73.73,22612.0,64.1161,64.1248,64.0639,64.09,22612.0
2018-03-14 12:25:00,73.69,73.71,73.69,73.7,82892.0,64.0552,64.0726,64.0552,64.0639,82892.0
2018-03-14 12:30:00,73.73,73.75,73.7,73.73,1300.0,64.09,64.1074,64.0639,64.09,1300.0
2018-03-14 12:35:00,73.74,73.84,73.74,73.83,2900.0,64.0987,64.1856,64.0987,64.1769,2900.0
2018-03-14 12:40:00,73.79,73.82,73.76,73.77,22205.0,64.1421,64.1682,64.1161,64.1248,22205.0
2018-03-14 12:45:00,73.75,73.84,73.73,73.75,28895.0,64.1074,64.1856,64.09,64.1074,28895.0
2018-03-14 12:50:00,73.74,73.74,73.71,73.73,6163.0,64.0987,64.0987,64.0726,64.09,6163.0
2018-03-14 12:55:00,73.75,73.76,73.7,73.7,1418.0,64.1074,64.1161,64.0639,64.0639,1418.0
2018-03-14 13:00:00,73.71,73.71,73.63,73.69,7667.0,64.0726,64.0726,64.0031,64.0552,7667.0
2018-03-14 13:05:00,73.67,73.71,73.67,73.68,2062.0,64.0378,64.0726,64.0378,64.0465,2062.0
2018-03-14 13:10:00,73.66,73.66,73.63,73.64,5717.0,64.0291,64.0291,64.0031,64.0118,5717.0
2018-03-14 13:15:00,73.63,73.68,73.62,73.68,8193.0,64.0031,64.0465,63.9944,64.0465,8193.0
2018-03-14 13:20:00,73.68,73.71,73.68,73.71,1472.0,64.0465,64.0726,64.0465,64.0726,1472.0
2018-03-14 13:25:00,73.72,73.75,73.69,73.69,1600.0,64.0813,64.1074,64.0552,64.0552,1600.0
2018-03-14 13:30:00,73.73,73.79,73.73,73.79,880.0,64.09,64.1421,64.09,64.1421,880.0
2018-03-14 13:35:00,73.79,73.8,73.78,73.8,909.0,64.1421,64.1508,64.1335,64.1508,909.0
2018-03-14 13:40:00,73.81,73.84,73.81,73.81,2443.0,64.1595,64.1856,64.1595,64.1595,2443.0
2018-03-14 13:45:00,73.84,73.9,73.84,73.89,6928.0,64.1856,64.2378,64.1856,64.2291,6928.0
2018-03-14 13:50:00,73.9,73.99,73.9,73.97,7063.0,64.2378,64.316,64.2378,64.2986,7063.0
2018-03-14 13:55:00,73.97,73.97,73.92,73.93,5666.0,64.2986,64.2986,64.2551,64.2638,5666.0
2018-03-14 14:00:00,73.94,73.96,73.89,73.89,5498.0,64.2725,64.2899,64.2291,64.2291,5498.0
2018-03-14 14:05:00,73.89,73.92,73.87,73.9,5360.0,64.2291,64.2551,64.2117,64.2378,5360.0
2018-03-14 14:10:00,73.89,73.89,73.83,73.84,6180.0,64.2291,64.2291,64.1769,64.1856,6180.0
2018-03-14 14:15:00,73.84,73.86,73.81,73.81,3191.0,64.1856,64.203,64.1595,64.1595,3191.0
2018-03-14 14:20:00,73.8,73.84,73.8,73.84,3220.0,64.1508,64.1856,64.1508,64.1856,3220.0
2018-03-14 14:25:00,73.84,73.85,73.83,73.85,4112.0,64.1856,64.1943,64.1769,64.1943,4112.0
2018-03-14 14:30:00,73.85,73.89,73.85,73.88,4430.0,64.1943,64.2291,64.1943,64.2204,4430.0
2018-03-14 14:35:00,73.89,73.9,73.69,73.7,7490.0,64.2291,64.2378,64.0552,64.0639,7490.0
2018-03-14 14:40:00,73.68,73.72,73.61,73.62,64220.0,64.0465,64.0813,63.9857,63.9944,64220.0
2018-03-14 14:45:00,73.6,73.72,73.6,73.71,12100.0,63.977,64.0813,63.977,64.0726,12100.0
2018-03-14 14:50:00,73.71,73.74,73.68,73.71,11738.0,64.0726,64.0987,64.0465,64.0726,11738.0
2018-03-14 14:55:00,73.72,73.81,73.72,73.78,20662.0,64.0813,64.1595,64.0813,64.1335,20662.0
2018-03-14 15:00:00,73.79,73.79,73.72,73.72,7548.0,64.1421,64.1421,64.0813,64.0813,7548.0
2018-03-14 15:05:00,73.7,73.74,73.69,73.69,26488.0,64.0639,64.0987,64.0552,64.0552,26488.0
2018-03-14 15:10:00,73.68,73.69,73.61,73.65,16168.0,64.0465,64.0552,63.9857,64.0204,16168.0
2018-03-14 15:15:00,73.68,73.78,73.63,73.69,14027.0,64.0465,64.1335,64.0031,64.0552,14027.0
2018-03-14 15:20:00,73.67,73.75,73.62,73.74,7449.0,64.0378,64.1074,63.9944,64.0987,7449.0
2018-03-14 15:25:00,73.73,73.73,73.66,73.67,7998.0,64.09,64.09,64.0291,64.0378,7998.0
2018-03-14 15:30:00,73.66,73.69,73.63,73.63,16363.0,64.0291,64.0552,64.0031,64.0031,16363.0
2018-03-14 15:35:00,73.64,73.69,73.64,73.67,32410.0,64.0118,64.0552,64.0118,64.0378,32410.0
2018-03-14 15:40:00,73.65,73.66,73.61,73.64,36067.0,64.0204,64.0291,63.9857,64.0118,36067.0
2018-03-14 15:45:00,73.66,73.74,73.66,73.74,20085.0,64.0291,64.0987,64.0291,64.0987,20085.0
2018-03-14 15:50:00,73.74,73.74,73.68,73.73,12606.0,64.0987,64.0987,64.0465,64.09,12606.0
2018-03-14 15:55:00,73.72,73.73,73.69,73.72,42531.0,64.0813,64.09,64.0552,64.0813,42531.0
2018-03-15 09:30:00,73.86,73.86,73.79,73.81,37313.0,64.203,64.203,64.1421,64.1595,37313.0
2018-03-15 09:35:00,73.83,73.83,73.75,73.75,203605.0,64.1769,64.1769,64.1074,64.1074,203605.0
2018-03-15 09:40:00,73.74,73.75,73.7,73.71,35459.0,64.0987,64.1074,64.0639,64.0726,35459.0
2018-03-15 09:45:00,73.71,73.72,73.66,73.67,106660.0,64.0726,64.0813,64.0291,64.0378,106660.0
2018-03-15 09:50:00,73.67,73.75,73.65,73.74,472142.0,64.0378,64.1074,64.0204,64.0987,472142.0
2018-03-15 09:55:00,73.74,73.76,73.71,73.73,26971.0,64.0987,64.1161,64.0726,64.09,26971.0
2018-03-15 10:00:00,73.75,73.8,73.7,73.79,62249.0,64.1074,64.1508,64.0639,64.1421,62249.0
2018-03-15 10:05:00,73.8,73.8,73.77,73.8,213633.0,64.1508,64.1508,64.1248,64.1508,213633.0
2018-03-15 10:10:00,73.82,73.84,73.77,73.78,70764.0,64.1682,64.1856,64.1248,64.1335,70764.0
2018-03-15 10:15:00,73.79,73.8,73.74,73.74,40509.0,64.1421,64.1508,64.0987,64.0987,40509.0
2018-03-15 10:20:00,73.72,73.75,73.72,73.75,7156.0,64.0813,64.1074,64.0813,64.1074,7156.0
2018-03-15 10:25:00,73.73,73.8,73.72,73.79,15832.0,64.09,64.1508,64.0813,64.1421,15832.0
2018-03-15 10:30:00,73.83,73.84,73.79,73.8,14386.0,64.1769,64.1856,64.1421,64.1508,14386.0
2018-03-15 10:35:00,73.8,73.82,73.74,73.75,3056.0,64.1508,64.1682,64.0987,64.1074,3056.0
2018-03-15 10:40:00,73.76,73.8,73.75,73.76,5147.0,64.1161,64.1508,64.1074,64.1161,5147.0
2018-03-15 10:45:00,73.77,73.85,73.76,73.83,7650.0,64.1248,64.1943,64.1161,64.1769,7650.0
2018-03-15 10:50:00,73.8,73.8,73.79,73.8,1332.0,64.1508,64.1508,64.1421,64.1508,1332.0
2018-03-15 10:55:00,73.8,73.86,73.8,73.84,1300.0,64.1508,64.203,64.1508,64.1856,1300.0
2018-03-15 11:00:00,73.85,73.94,73.85,73.92,10747.0,64.1943,64.2725,64.1943,64.2551,10747.0
2018-03-15 11:05:00,73.91,73.95,73.9,73.92,8900.0,64.2465,64.2812,64.2378,64.2551,8900.0
2018-03-15 11:10:00,73.95,74.0,73.92,74.0,4599.0,64.2812,64.3247,64.2551,64.3247,4599.0
2018-03-15 11:15:00,74.0,74.01,73.98,73.99,22451.0,64.3247,64.3334,64.3073,64.316,22451.0
2018-03-15 11:20:00,74.01,74.05,74.0,74.03,18503.0,64.3334,64.3681,64.3247,64.3508,18503.0
2018-03-15 11:25:00,74.03,74.07,74.0,74.0,38594.0,64.3508,64.3855,64.3247,64.3247,38594.0
2018-03-15 11:30:00,74.0,74.01,73.96,73.97,51459.0,64.3247,64.3334,64.2899,64.2986,51459.0
2018-03-15 11:35:00,73.97,74.01,73.96,73.98,34880.0,64.2986,64.3334,64.2899,64.3073,34880.0
2018-03-15 11:40:00,73.98,73.98,73.92,73.92,50351.0,64.3073,64.3073,64.2551,64.2551,50351.0
2018-03-15 11:45:00,73.92,73.95,73.89,73.9,47038.0,64.2551,64.2812,64.2291,64.2378,47038.0
2018-03-15 11:50:00,73.9,73.91,73.84,73.84,65708.0,64.2378,64.2465,64.1856,64.1856,65708.0
2018-03-15 11:55:00,73.82,73.87,73.8,73.87,94015.0,64.1682,64.2117,64.1508,64.2117,94015.0
2018-03-15 12:00:00,73.87,73.9,73.86,73.89,61397.0,64.2117,64.2378,64.203,64.2291,61397.0
2018-03-15 12:05:00,73.89,73.92,73.89,73.9,52694.0,64.2291,64.2551,64.2291,64.2378,52694.0
2018-03-15 12:10:00,73.9,73.91,73.85,73.86,29897.0,64.2378,64.2465,64.1943,64.203,29897.0
2018-03-15 12:15:00,73.86,73.88,73.84,73.86,38521.0,64.203,64.2204,64.1856,64.203,38521.0
2018-03-15 12:20:00,73.86,73.89,73.84,73.84,32616.0,64.203,64.2291,64.1856,64.1856,32616.0
2018-03-15 12:25:00,73.84,73.89,73.84,73.84,26800.0,64.1856,64.2291,64.1856,64.1856,26800.0
2018-03-15 12:30:00,73.85,73.85,73.76,73.77,5499.0,64.1943,64.1943,64.1161,64.1248,5499.0
2018-03-15 12:35:00,73.78,73.81,73.77,73.77,10695.0,64.1335,64.1595,64.1248,64.1248,10695.0
2018-03-15 12:40:00,73.77,73.79,73.76,73.79,7412.0,64.1248,64.1421,64.1161,64.1421,7412.0
2018-03-15 12:45:00,73.8,73.8,73.75,73.75,4578.0,64.1508,64.1508,64.1074,64.1074,4578.0
2018-03-15 12:50:00,73.77,73.84,73.77,73.81,3400.0,64.1248,64.1856,64.1248,64.1595,3400.0
2018-03-15 12:55:00,73.8,73.81,73.78,73.78,9917.0,64.1508,64.1595,64.1335,64.1335,9917.0
2018-03-15 13:00:00,73.78,73.82,73.77,73.8,10800.0,64.1335,64.1682,64.1248,64.1508,10800.0
2018-03-15 13:05:00,73.81,73.82,73.79,73.81,5886.0,64.1595,64.1682,64.1421,64.1595,5886.0
2018-03-15 13:10:00,73.81,73.81,73.78,73.79,1800.0,64.1595,64.1595,64.1335,64.1421,1800.0
2018-03-15 13:15:00,73.79,73.79,73.72,73.72,4812.0,64.1421,64.1421,64.0813,64.0813,4812.0
2018-03-15 13:20:00,73.72,73.76,73.72,73.75,4560.0,64.0813,64.1161,64.0813,64.1074,4560.0
2018-03-15 13:25:00,73.77,73.79,73.77,73.79,3400.0,64.1248,64.1421,64.1248,64.1421,3400.0
2018-03-15 13:30:00,73.78,73.8,73.76,73.76,2875.0,64.1335,64.1508,64.1161,64.1161,2875.0
2018-03-15 13:35:00,73.77,73.78,73.75,73.76,3154.0,64.1248,64.1335,64.1074,64.1161,3154.0
2018-03-15 13:40:00,73.75,73.75,73.74,73.74,1000.0,64.1074,64.1074,64.0987,64.0987,1000.0
2018-03-15 13:45:00,73.73,73.73,73.67,73.69,20532.0,64.09,64.09,64.0378,64.0552,20532.0
2018-03-15 13:50:00,73.7,73.72,73.67,73.67,20611.0,64.0639,64.0813,64.0378,64.0378,20611.0
2018-03-15 13:55:00,73.68,73.68,73.57,73.58,24744.0,64.0465,64.0465,63.9509,63.9596,24744.0
2018-03-15 14:00:00,73.57,73.61,73.54,73.61,3799.0,63.9509,63.9857,63.9248,63.9857,3799.0
2018-03-15 14:05:00,73.6,73.64,73.57,73.64,2994.0,63.977,64.0118,63.9509,64.0118,2994.0
2018-03-15 14:10:00,73.64,73.64,73.59,73.59,2797.0,64.0118,64.0118,63.9683,63.9683,2797.0
2018-03-15 14:15:00,73.61,73.65,73.61,73.63,9069.0,63.9857,64.0204,63.9857,64.0031,9069.0
2018-03-15 14:20:00,73.63,73.66,73.62,73.63,5518.0,64.0031,64.0291,63.9944,64.0031,5518.0
2018-03-15 14:25:00,73.63,73.65,73.58,73.59,5009.0,64.0031,64.0204,63.9596,63.9683,5009.0
2018-03-15 14:30:00,73.59,73.62,73.58,73.6,914.0,63.9683,63.9944,63.9596,63.977,914.0
2018-03-15 14:35:00,73.6,73.63,73.59,73.59,11840.0,63.977,64.0031,63.9683,63.9683,11840.0
2018-03-15 14:40:00,73.59,73.6,73.54,73.55,10734.0,63.9683,63.977,63.9248,63.9335,10734.0
2018-03-15 14:45:00,73.55,73.59,73.55,73.55,11849.0,63.9335,63.9683,63.9335,63.9335,11849.0
2018-03-15 14:50:00,73.56,73.57,73.54,73.57,6847.0,63.9422,63.9509,63.9248,63.9509,6847.0
2018-03-15 14:55:00,73.58,73.63,73.57,73.63,10156.0,63.9596,64.0031,63.9509,64.0031,10156.0
2018-03-15 15:00:00,73.63,73.65,73.62,73.64,2427.0,64.0031,64.0204,63.9944,64.0118,2427.0
2018-03-15 15:05:00,73.66,73.67,73.63,73.66,8299.0,64.0291,64.0378,64.0031,64.0291,8299.0
2018-03-15 15:10:00,73.66,73.66,73.62,73.63,4130.0,64.0291,64.0291,63.9944,64.0031,4130.0
2018-03-15 15:15:00,73.63,73.65,73.59,73.62,9391.0,64.0031,64.0204,63.9683,63.9944,9391.0
2018-03-15 15:20:00,73.62,73.7,73.62,73.69,16269.0,63.9944,64.0639,63.9944,64.0552,16269.0
2018-03-15 15:25:00,73.69,73.71,73.67,73.71,8659.0,64.0552,64.0726,64.0378,64.0726,8659.0
2018-03-15 15:30:00,73.71,73.72,73.69,73.71,4426.0,64.0726,64.0813,64.0552,64.0726,4426.0
2018-03-15 15:35:00,73.73,73.73,73.69,73.69,5596.0,64.09,64.09,64.0552,64.0552,5596.0
2018-03-15 15:40:00,73.69,73.71,73.69,73.71,1820.0,64.0552,64.0726,64.0552,64.0726,1820.0
2018-03-15 15:45:00,73.7,73.74,73.7,73.74,4963.0,64.0639,64.0987,64.0639,64.0987,4963.0
2018-03-15 15:50:00,73.74,73.75,73.69,73.7,17830.0,64.0987,64.1074,64.0552,64.0639,17830.0
2018-03-15 15:55:00,73.69,73.72,73.67,73.68,82942.0,64.0552,64.0813,64.0378,64.0465,82942.0
2018-03-16 09:30:00,73.69,73.73,73.69,73.69,55402.0,64.0552,64.09,64.0552,64.0552,55402.0
2018-03-16 09:35:00,73.69,73.73,73.65,73.72,9423.0,64.0552,64.09,64.0204,64.0813,9423.0
2018-03-16 09:40:00,73.72,73.78,73.71,73.78,17765.0,64.0813,64.1335,64.0726,64.1335,17765.0
2018-03-16 09:45:00,73.79,73.82,73.76,73.8,32931.0,64.1421,64.1682,64.1161,64.1508,32931.0
2018-03-16 09:50:00,73.81,73.81,73.74,73.79,11406.0,64.1595,64.1595,64.0987,64.1421,11406.0
2018-03-16 09:55:00,73.79,73.79,73.76,73.77,17800.0,64.1421,64.1421,64.1161,64.1248,17800.0
2018-03-16 10:00:00,73.79,73.82,73.72,73.76,22700.0,64.1421,64.1682,64.0813,64.1161,22700.0
2018-03-16 10:05:00,73.75,73.8,73.75,73.76,3491.0,64.1074,64.1508,64.1074,64.1161,3491.0
2018-03-16 10:10:00,73.76,73.79,73.74,73.78,43250.0,64.1161,64.1421,64.0987,64.1335,43250.0
2018-03-16 10:15:00,73.78,73.84,73.77,73.81,6149.0,64.1335,64.1856,64.1248,64.1595,6149.0
2018-03-16 10:20:00,73.83,73.86,73.8,73.83,22586.0,64.1769,64.203,64.1508,64.1769,22586.0
2018-03-16 10:25:00,73.83,73.87,73.81,73.87,5379.0,64.1769,64.2117,64.1595,64.2117,5379.0
2018-03-16 10:30:00,73.86,73.9,73.86,73.88,3615.0,64.203,64.2378,64.203,64.2204,3615.0
2018-03-16 10:35:00,73.89,73.9,73.87,73.89,4786.0,64.2291,64.2378,64.2117,64.2291,4786.0
2018-03-16 10:40:00,73.87,73.87,73.82,73.82,2673.0,64.2117,64.2117,64.1682,64.1682,2673.0
2018-03-16 10:45:00,73.81,73.85,73.81,73.84,2380.0,64.1595,64.1943,64.1595,64.1856,2380.0
2018-03-16 10:50:00,73.84,73.89,73.84,73.88,48388.0,64.1856,64.2291,64.1856,64.2204,48388.0
2018-03-16 10:55:00,73.87,73.87,73.82,73.83,9456.0,64.2117,64.2117,64.1682,64.1769,9456.0
2018-03-16 11:00:00,73.83,73.85,73.83,73.85,1200.0,64.1769,64.1943,64.1769,64.1943,1200.0
2018-03-16 11:05:00,73.84,73.84,73.79,73.79,3630.0,64.1856,64.1856,64.1421,64.1421,3630.0
2018-03-16 11:10:00,73.78,73.8,73.75,73.76,2614.0,64.1335,64.1508,64.1074,64.1161,2614.0
2018-03-16 11:15:00,73.76,73.79,73.75,73.79,2615.0,64.1161,64.1421,64.1074,64.1421,2615.0
2018-03-16 11:20:00,73.8,73.83,73.79,73.79,2623.0,64.1508,64.1769,64.1421,64.1421,2623.0
2018-03-16 11:25:00,73.79,73.85,73.76,73.84,6073.0,64.1421,64.1943,64.1161,64.1856,6073.0
2018-03-16 11:30:00,73.87,73.88,73.85,73.88,1550.0,64.2117,64.2204,64.1943,64.2204,1550.0
2018-03-16 11:35:00,73.88,73.88,73.84,73.84,2400.0,64.2204,64.2204,64.1856,64.1856,2400.0
2018-03-16 11:40:00,73.85,73.86,73.81,73.82,5887.0,64.1943,64.203,64.1595,64.1682,5887.0
2018-03-16 11:45:00,73.83,73.85,73.81,73.81,6683.0,64.1769,64.1943,64.1595,64.1595,6683.0
2018-03-16 11:50:00,73.81,73.83,73.8,73.81,8766.0,64.1595,64.1769,64.1508,64.1595,8766.0
2018-03-16 11:55:00,73.8,73.8,73.75,73.75,34835.0,64.1508,64.1508,64.1074,64.1074,34835.0
2018-03-16 12:00:00,73.76,73.79,73.76,73.78,4655.0,64.1161,64.1421,64.1161,64.1335,4655.0
2018-03-16 12:05:00,73.78,73.79,73.73,73.75,3473.0,64.1335,64.1421,64.09,64.1074,3473.0
2018-03-16 12:10:00,73.77,73.79,73.74,73.79,2709.0,64.1248,64.1421,64.0987,64.1421,2709.0
2018-03-16 12:15:00,73.8,73.8,73.78,73.79,6351.0,64.1508,64.1508,64.1335,64.1421,6351.0
2018-03-16 12:20:00,73.81,73.81,73.77,73.78,7800.0,64.1595,64.1595,64.1248,64.1335,7800.0
2018-03-16 12:25:00,73.8,73.8,73.77,73.78,3178.0,64.1508,64.1508,64.1248,64.1335,3178.0
2018-03-16 12:30:00,73.76,73.8,73.72,73.75,8016.0,64.1161,64.1508,64.0813,64.1074,8016.0
2018-03-16 12:35:00,73.78,73.83,73.78,73.8,3990.0,64.1335,64.1769,64.1335,64.1508,3990.0
2018-03-16 12:40:00,73.79,73.84,73.77,73.8,47519.0,64.1421,64.1856,64.1248,64.1508,47519.0
2018-03-16 12:45:00,73.8,73.82,73.8,73.82,11136.0,64.1508,64.1682,64.1508,64.1682,11136.0
2018-03-16 12:50:00,73.83,73.83,73.81,73.82,7747.0,64.1769,64.1769,64.1595,64.1682,7747.0
2018-03-16 12:55:00,73.81,73.82,73.8,73.82,3658.0,64.1595,64.1682,64.1508,64.1682,3658.0
2018-03-16 13:00:00,73.82,73.84,73.8,73.81,11589.0,64.1682,64.1856,64.1508,64.1595,11589.0
2018-03-16 13:05:00,73.81,73.81,73.78,73.8,16431.0,64.1595,64.1595,64.1335,64.1508,16431.0
2018-03-16 13:10:00,73.8,73.8,73.77,73.77,4800.0,64.1508,64.1508,64.1248,64.1248,4800.0
2018-03-16 13:15:00,73.77,73.77,73.73,73.73,3500.0,64.1248,64.1248,64.09,64.09,3500.0
2018-03-16 13:20:00,73.73,73.74,73.71,73.71,17917.0,64.09,64.0987,64.0726,64.0726,17917.0
2018-03-16 13:25:00,73.72,73.72,73.66,73.68,5756.0,64.0813,64.0813,64.0291,64.0465,5756.0
2018-03-16 13:30:00,73.67,73.71,73.67,73.71,1644.0,64.0378,64.0726,64.0378,64.0726,1644.0
2018-03-16 13:35:00,73.72,73.72,73.7,73.71,1464.0,64.0813,64.0813,64.0639,64.0726,1464.0
2018-03-16 13:40:00,73.72,73.73,73.66,73.67,1606.0,64.0813,64.09,64.0291,64.0378,1606.0
2018-03-16 13:45:00,73.68,73.68,73.63,73.65,25063.0,64.0465,64.0465,64.0031,64.0204,25063.0
2018-03-16 13:50:00,73.66,73.67,73.64,73.66,2012.0,64.0291,64.0378,64.0118,64.0291,2012.0
2018-03-16 13:55:00,73.66,73.68,73.66,73.67,1545.0,64.0291,64.0465,64.0291,64.0378,1545.0
2018-03-16 14:00:00,73.68,73.68,73.67,73.68,1424.0,64.0465,64.0465,64.0378,64.0465,1424.0
2018-03-16 14:05:00,73.69,73.69,73.66,73.67,2473.0,64.0552,64.0552,64.0291,64.0378,2473.0
2018-03-16 14:10:00,73.66,73.66,73.63,73.64,1200.0,64.0291,64.0291,64.0031,64.0118,1200.0
2018-03-16 14:15:00,73.66,73.67,73.65,73.66,3457.0,64.0291,64.0378,64.0204,64.0291,3457.0
2018-03-16 14:20:00,73.67,73.69,73.66,73.69,1386.0,64.0378,64.0552,64.0291,64.0552,1386.0
2018-03-16 14:25:00,73.7,73.71,73.7,73.71,400.0,64.0639,64.0726,64.0639,64.0726,400.0
2018-03-16 14:30:00,73.7,73.7,73.68,73.69,580.0,64.0639,64.0639,64.0465,64.0552,580.0
2018-03-16 14:35:00,73.72,73.74,73.71,73.72,10692.0,64.0813,64.0987,64.0726,64.0813,10692.0
2018-03-16 14:40:00,73.72,73.73,73.71,73.73,4281.0,64.0813,64.09,64.0726,64.09,4281.0
2018-03-16 14:45:00,73.72,73.72,73.7,73.7,2658.0,64.0813,64.0813,64.0639,64.0639,2658.0
2018-03-16 14:50:00,73.71,73.74,73.7,73.73,1991.0,64.0726,64.0987,64.0639,64.09,1991.0
2018-03-16 14:55:00,73.73,73.74,73.73,73.73,800.0,64.09,64.0987,64.09,64.09,800.0
2018-03-16 15:00:00,73.72,73.74,73.71,73.71,2582.0,64.0813,64.0987,64.0726,64.0726,2582.0
2018-03-16 15:05:00,73.71,73.72,73.7,73.72,1800.0,64.0726,64.0813,64.0639,64.0813,1800.0
2018-03-16 15:10:00,73.72,73.72,73.72,73.72,600.0,64.0813,64.0813,64.0813,64.0813,600.0
2018-03-16 15:15:00,73.7,73.7,73.68,73.69,3862.0,64.0639,64.0639,64.0465,64.0552,3862.0
2018-03-16 15:20:00,73.69,73.7,73.68,73.69,3644.0,64.0552,64.0639,64.0465,64.0552,3644.0
2018-03-16 15:25:00,73.69,73.76,73.69,73.76,7071.0,64.0552,64.1161,64.0552,64.1161,7071.0
2018-03-16 15:30:00,73.76,73.79,73.76,73.78,4254.0,64.1161,64.1421,64.1161,64.1335,4254.0
2018-03-16 15:35:00,73.79,73.79,73.75,73.77,4372.0,64.1421,64.1421,64.1074,64.1248,4372.0
2018-03-16 15:40:00,73.77,73.81,73.77,73.79,31003.0,64.1248,64.1595,64.1248,64.1421,31003.0
2018-03-16 15:45:00,73.79,73.8,73.75,73.77,65475.0,64.1421,64.1508,64.1074,64.1248,65475.0
2018-03-16 15:50:00,73.78,73.81,73.78,73.8,52543.0,64.1335,64.1595,64.1335,64.1508,52543.0
2018-03-16 15:55:00,73.81,73.82,73.65,73.65,131391.0,64.1595,64.1682,64.0204,64.0204,131391.0
2018-03-19 09:30:00,73.41,73.41,73.28,73.29,13030.0,63.8118,63.8118,63.6988,63.7075,13030.0
2018-03-19 09:35:00,73.28,73.34,73.26,73.32,32853.0,63.6988,63.751,63.6814,63.7336,32853.0
2018-03-19 09:40:00,73.33,73.33,73.21,73.22,6547.0,63.7423,63.7423,63.638,63.6467,6547.0
2018-03-19 09:45:00,73.2,73.26,73.18,73.25,9435.0,63.6293,63.6814,63.6119,63.6727,9435.0
2018-03-19 09:50:00,73.24,73.31,73.24,73.3,14957.0,63.6641,63.7249,63.6641,63.7162,14957.0
2018-03-19 09:55:00,73.3,73.31,73.26,73.3,2100.0,63.7162,63.7249,63.6814,63.7162,2100.0
2018-03-19 10:00:00,73.28,73.31,73.24,73.27,25531.0,63.6988,63.7249,63.6641,63.6901,25531.0
2018-03-19 10:05:00,73.27,73.28,73.23,73.23,17892.0,63.6901,63.6988,63.6554,63.6554,17892.0
2018-03-19 10:10:00,73.22,73.24,73.16,73.18,44280.0,63.6467,63.6641,63.5945,63.6119,44280.0
2018-03-19 10:15:00,73.18,73.22,73.17,73.2,75582.0,63.6119,63.6467,63.6032,63.6293,75582.0
2018-03-19 10:20:00,73.2,73.21,73.14,73.19,6600.0,63.6293,63.638,63.5771,63.6206,6600.0
2018-03-19 10:25:00,73.2,73.27,73.2,73.26,8706.0,63.6293,63.6901,63.6293,63.6814,8706.0
2018-03-19 10:30:00,73.26,73.29,73.24,73.28,6804.0,63.6814,63.7075,63.6641,63.6988,6804.0
2018-03-19 10:35:00,73.28,73.28,73.24,73.24,4430.0,63.6988,63.6988,63.6641,63.6641,4430.0
2018-03-19 10:40:00,73.24,73.24,73.16,73.16,8635.0,63.6641,63.6641,63.5945,63.5945,8635.0
2018-03-19 10:45:00,73.15,73.19,73.14,73.14,17996.0,63.5858,63.6206,63.5771,63.5771,17996.0
2018-03-19 10:50:00,73.14,73.14,73.06,73.06,20805.0,63.5771,63.5771,63.5076,63.5076,20805.0
2018-03-19 10:55:00,73.07,73.08,73.02,73.08,16531.0,63.5163,63.525,63.4728,63.525,16531.0
2018-03-19 11:00:00,73.05,73.07,73.01,73.06,16184.0,63.4989,63.5163,63.4641,63.5076,16184.0
2018-03-19 11:05:00,73.03,73.1,73.02,73.09,15312.0,63.4815,63.5424,63.4728,63.5337,15312.0
2018-03-19 11:10:00,73.09,73.15,73.02,73.02,373678.0,63.5337,63.5858,63.4728,63.4728,373678.0
2018-03-19 11:15:00,73.01,73.02,72.96,72.99,47538.0,63.4641,63.4728,63.4207,63.4467,47538.0
2018-03-19 11:20:00,72.97,73.01,72.96,73.01,5406.0,63.4294,63.4641,63.4207,63.4641,5406.0
2018-03-19 11:25:00,73.02,73.04,73.0,73.04,14388.0,63.4728,63.4902,63.4554,63.4902,14388.0
2018-03-19 11:30:00,73.03,73.03,72.96,72.99,5928.0,63.4815,63.4815,63.4207,63.4467,5928.0
2018-03-19 11:35:00,72.99,72.99,72.94,72.94,22971.0,63.4467,63.4467,63.4033,63.4033,22971.0
2018-03-19 11:40:00,72.91,72.91,72.86,72.87,37115.0,63.3772,63.3772,63.3337,63.3424,37115.0
2018-03-19 11:45:00,72.87,72.87,72.79,72.83,11459.0,63.3424,63.3424,63.2729,63.3077,11459.0
2018-03-19 11:50:00,72.82,72.88,72.8,72.85,83541.0,63.299,63.3511,63.2816,63.325,83541.0
2018-03-19 11:55:00,72.85,72.86,72.74,72.78,69740.0,63.325,63.3337,63.2294,63.2642,69740.0
2018-03-19 12:00:00,72.79,72.82,72.76,72.8,35725.0,63.2729,63.299,63.2468,63.2816,35725.0
2018-03-19 12:05:00,72.8,72.87,72.8,72.82,20866.0,63.2816,63.3424,63.2816,63.299,20866.0
2018-03-19 12:10:00,72.8,72.82,72.76,72.77,7240.0,63.2816,63.299,63.2468,63.2555,7240.0
2018-03-19 12:15:00,72.76,72.76,72.71,72.73,6000.0,63.2468,63.2468,63.2033,63.2207,6000.0
2018-03-19 12:20:00,72.72,72.77,72.68,72.77,69652.0,63.212,63.2555,63.1773,63.2555,69652.0
2018-03-19 12:25:00,72.75,72.8,72.71,72.79,14433.0,63.2381,63.2816,63.2033,63.2729,14433.0
2018-03-19 12:30:00,72.81,72.82,72.72,72.74,33870.0,63.2903,63.299,63.212,63.2294,33870.0
2018-03-19 12:35:00,72.76,72.78,72.74,72.77,5376.0,63.2468,63.2642,63.2294,63.2555,5376.0
2018-03-19 12:40:00,72.76,72.78,72.74,72.74,3519.0,63.2468,63.2642,63.2294,63.2294,3519.0
2018-03-19 12:45:00,72.71,72.71,72.62,72.62,27703.0,63.2033,63.2033,63.1251,63.1251,27703.0
2018-03-19 12:50:00,72.64,72.68,72.63,72.68,20327.0,63.1425,63.1773,63.1338,63.1773,20327.0
2018-03-19 12:55:00,72.7,72.74,72.7,72.71,41906.0,63.1947,63.2294,63.1947,63.2033,41906.0
2018-03-19 13:00:00,72.71,72.73,72.63,72.63,38637.0,63.2033,63.2207,63.1338,63.1338,38637.0
2018-03-19 13:05:00,72.63,72.63,72.52,72.52,13645.0,63.1338,63.1338,63.0382,63.0382,13645.0
2018-03-19 13:10:00,72.53,72.56,72.48,72.56,6674.0,63.0469,63.073,63.0034,63.073,6674.0
2018-03-19 13:15:00,72.54,72.6,72.54,72.59,4167.0,63.0556,63.1077,63.0556,63.099,4167.0
2018-03-19 13:20:00,72.56,72.57,72.55,72.56,3633.0,63.073,63.0817,63.0643,63.073,3633.0
2018-03-19 13:25:00,72.54,72.55,72.46,72.51,24375.0,63.0556,63.0643,62.986,63.0295,24375.0
2018-03-19 13:30:00,72.51,72.56,72.49,72.51,17591.0,63.0295,63.073,63.0121,63.0295,17591.0
2018-03-19 13:35:00,72.49,72.6,72.49,72.6,10462.0,63.0121,63.1077,63.0121,63.1077,10462.0
2018-03-19 13:40:00,72.6,72.63,72.59,72.63,33024.0,63.1077,63.1338,63.099,63.1338,33024.0
2018-03-19 13:45:00,72.64,72.69,72.64,72.67,12174.0,63.1425,63.186,63.1425,63.1686,12174.0
2018-03-19 13:50:00,72.67,72.68,72.62,72.64,23839.0,63.1686,63.1773,63.1251,63.1425,23839.0
2018-03-19 13:55:00,72.62,72.69,72.61,72.69,13760.0,63.1251,63.186,63.1164,63.186,13760.0
2018-03-19 14:00:00,72.68,72.74,72.67,72.73,43885.0,63.1773,63.2294,63.1686,63.2207,43885.0
2018-03-19 14:05:00,72.73,72.73,72.69,72.69,21844.0,63.2207,63.2207,63.186,63.186,21844.0
2018-03-19 14:10:00,72.69,72.71,72.64,72.66,41311.0,63.186,63.2033,63.1425,63.1599,41311.0
2018-03-19 14:15:00,72.66,72.68,72.62,72.62,21339.0,63.1599,63.1773,63.1251,63.1251,21339.0
2018-03-19 14:20:00,72.62,72.62,72.53,72.54,13622.0,63.1251,63.1251,63.0469,63.0556,13622.0
2018-03-19 14:25:00,72.54,72.6,72.53,72.6,18901.0,63.0556,63.1077,63.0469,63.1077,18901.0
2018-03-19 14:30:00,72.59,72.6,72.51,72.51,22092.0,63.099,63.1077,63.0295,63.0295,22092.0
2018-03-19 14:35:00,72.52,72.52,72.42,72.44,64888.0,63.0382,63.0382,62.9513,62.9687,64888.0
2018-03-19 14:40:00,72.44,72.5,72.39,72.5,13516.0,62.9687,63.0208,62.9252,63.0208,13516.0
2018-03-19 14:45:00,72.51,72.56,72.5,72.52,21921.0,63.0295,63.073,63.0208,63.0382,21921.0
2018-03-19 14:50:00,72.51,72.6,72.49,72.59,11402.0,63.0295,63.1077,63.0121,63.099,11402.0
2018-03-19 14:55:00,72.6,72.66,72.6,72.64,12728.0,63.1077,63.1599,63.1077,63.1425,12728.0
2018-03-19 15:00:00,72.61,72.61,72.53,72.59,7629.0,63.1164,63.1164,63.0469,63.099,7629.0
2018-03-19 15:05:00,72.57,72.63,72.5,72.54,20606.0,63.0817,63.1338,63.0208,63.0556,20606.0
2018-03-19 15:10:00,72.55,72.58,72.53,72.58,4306.0,63.0643,63.0903,63.0469,63.0903,4306.0
2018-03-19 15:15:00,72.59,72.74,72.57,72.72,77051.0,63.099,63.2294,63.0817,63.212,77051.0
2018-03-19 15:20:00,72.74,72.76,72.65,72.65,20062.0,63.2294,63.2468,63.1512,63.1512,20062.0
2018-03-19 15:25:00,72.66,72.68,72.64,72.65,12353.0,63.1599,63.1773,63.1425,63.1512,12353.0
2018-03-19 15:30:00,72.65,72.67,72.6,72.63,10857.0,63.1512,63.1686,63.1077,63.1338,10857.0
2018-03-19 15:35:00,72.63,72.73,72.59,72.71,15167.0,63.1338,63.2207,63.099,63.2033,15167.0
2018-03-19 15:40:00,72.7,72.73,72.67,72.7,12916.0,63.1947,63.2207,63.1686,63.1947,12916.0
2018-03-19 15:45:00,72.68,72.79,72.68,72.73,22745.0,63.1773,63.2729,63.1773,63.2207,22745.0
2018-03-19 15:50:00,72.71,72.78,72.71,72.78,22275.0,63.2033,63.2642,63.2033,63.2642,22275.0
2018-03-19 15:55:00,72.78,72.9,72.78,72.84,136751.0,63.2642,63.3685,63.2642,63.3164,136751.0
2018-03-20 09:30:00,72.94,73.05,72.94,73.05,60867.0,63.4033,63.4989,63.4033,63.4989,60867.0
2018-03-20 09:35:00,73.02,73.04,72.93,72.94,4389.0,63.4728,63.4902,63.3946,63.4033,4389.0
2018-03-20 09:40:00,72.96,73.11,72.96,73.09,9172.0,63.4207,63.5511,63.4207,63.5337,9172.0
2018-03-20 09:45:00,73.12,73.13,73.04,73.04,7195.0,63.5597,63.5684,63.4902,63.4902,7195.0
2018-03-20 09:50:00,73.01,73.06,73.0,73.06,11220.0,63.4641,63.5076,63.4554,63.5076,11220.0
2018-03-20 09:55:00,73.04,73.04,72.93,72.94,2800.0,63.4902,63.4902,63.3946,63.4033,2800.0
2018-03-20 10:00:00,72.94,72.97,72.93,72.97,11425.0,63.4033,63.4294,63.3946,63.4294,11425.0
2018-03-20 10:05:00,72.95,72.99,72.94,72.94,6289.0,63.412,63.4467,63.4033,63.4033,6289.0
2018-03-20 10:10:00,72.94,72.94,72.88,72.88,4322.0,63.4033,63.4033,63.3511,63.3511,4322.0
2018-03-20 10:15:00,72.88,72.9,72.84,72.9,3069.0,63.3511,63.3685,63.3164,63.3685,3069.0
2018-03-20 10:20:00,72.9,72.95,72.9,72.94,3500.0,63.3685,63.412,63.3685,63.4033,3500.0
2018-03-20 10:25:00,72.93,73.02,72.9,73.02,4274.0,63.3946,63.4728,63.3685,63.4728,4274.0
2018-03-20 10:30:00,73.03,73.09,73.03,73.04,11800.0,63.4815,63.5337,63.4815,63.4902,11800.0
2018-03-20 10:35:00,73.02,73.06,72.99,73.03,9538.0,63.4728,63.5076,63.4467,63.4815,9538.0
2018-03-20 10:40:00,73.04,73.06,72.99,72.99,5241.0,63.4902,63.5076,63.4467,63.4467,5241.0
2018-03-20 10:45:00,72.98,73.02,72.98,72.98,9906.0,63.438,63.4728,63.438,63.438,9906.0
2018-03-20 10:50:00,72.98,73.05,72.97,73.04,4300.0,63.438,63.4989,63.4294,63.4902,4300.0
2018-03-20 10:55:00,73.04,73.04,72.99,73.03,6177.0,63.4902,63.4902,63.4467,63.4815,6177.0
2018-03-20 11:00:00,73.06,73.07,73.02,73.04,8449.0,63.5076,63.5163,63.4728,63.4902,8449.0
2018-03-20 11:05:00,73.03,73.06,73.03,73.04,5100.0,63.4815,63.5076,63.4815,63.4902,5100.0
2018-03-20 11:10:00,73.04,73.08,72.99,72.99,7721.0,63.4902,63.525,63.4467,63.4467,7721.0
2018-03-20 11:15:00,73.01,73.03,73.0,73.01,7965.0,63.4641,63.4815,63.4554,63.4641,7965.0
2018-03-20 11:20:00,73.02,73.06,73.01,73.04,4365.0,63.4728,63.5076,63.4641,63.4902,4365.0
2018-03-20 11:25:00,73.04,73.09,73.04,73.09,6296.0,63.4902,63.5337,63.4902,63.5337,6296.0
2018-03-20 11:30:00,73.09,73.1,73.05,73.05,6463.0,63.5337,63.5424,63.4989,63.4989,6463.0
2018-03-20 11:35:00,73.03,73.08,73.03,73.08,39862.0,63.4815,63.525,63.4815,63.525,39862.0
2018-03-20 11:40:00,73.07,73.07,72.98,72.99,3150.0,63.5163,63.5163,63.438,63.4467,3150.0
2018-03-20 11:45:00,72.99,72.99,72.94,72.94,1200.0,63.4467,63.4467,63.4033,63.4033,1200.0
2018-03-20 11:50:00,72.94,72.94,72.87,72.89,5390.0,63.4033,63.4033,63.3424,63.3598,5390.0
2018-03-20 11:55:00,72.88,72.96,72.88,72.96,1395.0,63.3511,63.4207,63.3511,63.4207,1395.0
2018-03-20 12:00:00,72.97,72.99,72.92,72.98,20365.0,63.4294,63.4467,63.3859,63.438,20365.0
2018-03-20 12:05:00,72.99,73.01,72.96,72.98,7100.0,63.4467,63.4641,63.4207,63.438,7100.0
2018-03-20 12:10:00,72.97,73.06,72.96,73.05,9256.0,63.4294,63.5076,63.4207,63.4989,9256.0
2018-03-20 12:15:00,73.03,73.04,73.02,73.02,2944.0,63.4815,63.4902,63.4728,63.4728,2944.0
2018-03-20 12:20:00,73.04,73.05,73.02,73.02,3721.0,63.4902,63.4989,63.4728,63.4728,3721.0
2018-03-20 12:25:00,73.05,73.09,73.03,73.03,2079.0,63.4989,63.5337,63.4815,63.4815,2079.0
2018-03-20 12:30:00,73.03,73.06,73.02,73.02,1776.0,63.4815,63.5076,63.4728,63.4728,1776.0
2018-03-20 12:35:00,73.03,73.04,72.98,72.98,22307.0,63.4815,63.4902,63.438,63.438,22307.0
2018-03-20 12:40:00,72.98,73.03,72.98,73.0,9084.0,63.438,63.4815,63.438,63.4554,9084.0
2018-03-20 12:45:00,72.97,72.98,72.95,72.96,2851.0,63.4294,63.438,63.412,63.4207,2851.0
2018-03-20 12:50:00,72.96,72.97,72.93,72.95,3300.0,63.4207,63.4294,63.3946,63.412,3300.0
2018-03-20 12:55:00,72.95,72.96,72.93,72.94,5717.0,63.412,63.4207,63.3946,63.4033,5717.0
2018-03-20 13:00:00,72.95,72.98,72.95,72.97,62219.0,63.412,63.438,63.412,63.4294,62219.0
2018-03-20 13:05:00,72.98,72.98,72.94,72.95,145610.0,63.438,63.438,63.4033,63.412,145610.0
2018-03-20 13:10:00,72.96,72.97,72.92,72.93,6356.0,63.4207,63.4294,63.3859,63.3946,6356.0
2018-03-20 13:15:00,72.94,72.94,72.92,72.93,2000.0,63.4033,63.4033,63.3859,63.3946,2000.0
2018-03-20 13:20:00,72.92,72.95,72.91,72.93,7500.0,63.3859,63.412,63.3772,63.3946,7500.0
2018-03-20 13:25:00,72.93,72.95,72.93,72.93,2605.0,63.3946,63.412,63.3946,63.3946,2605.0
2018-03-20 13:30:00,72.92,72.95,72.9,72.9,3454.0,63.3859,63.412,63.3685,63.3685,3454.0
2018-03-20 13:35:00,72.89,72.89,72.87,72.88,30620.0,63.3598,63.3598,63.3424,63.3511,30620.0
2018-03-20 13:40:00,72.89,72.91,72.88,72.89,4350.0,63.3598,63.3772,63.3511,63.3598,4350.0
2018-03-20 13:45:00,72.89,72.9,72.86,72.89,3098.0,63.3598,63.3685,63.3337,63.3598,3098.0
2018-03-20 13:50:00,72.92,72.93,72.91,72.92,3300.0,63.3859,63.3946,63.3772,63.3859,3300.0
2018-03-20 13:55:00,72.92,72.94,72.89,72.89,3942.0,63.3859,63.4033,63.3598,63.3598,3942.0
2018-03-20 14:00:00,72.88,72.94,72.85,72.93,98303.0,63.3511,63.4033,63.325,63.3946,98303.0
2018-03-20 14:05:00,72.96,72.96,72.93,72.93,3300.0,63.4207,63.4207,63.3946,63.3946,3300.0
2018-03-20 14:10:00,72.92,72.94,72.91,72.92,2700.0,63.3859,63.4033,63.3772,63.3859,2700.0
2018-03-20 14:15:00,72.94,72.97,72.93,72.96,4235.0,63.4033,63.4294,63.3946,63.4207,4235.0
2018-03-20 14:20:00,72.96,72.98,72.95,72.96,4600.0,63.4207,63.438,63.412,63.4207,4600.0
2018-03-20 14:25:00,72.96,73.0,72.95,73.0,4438.0,63.4207,63.4554,63.412,63.4554,4438.0
2018-03-20 14:30:00,73.01,73.02,72.99,72.99,1725.0,63.4641,63.4728,63.4467,63.4467,1725.0
2018-03-20 14:35:00,73.0,73.02,73.0,73.02,3281.0,63.4554,63.4728,63.4554,63.4728,3281.0
2018-03-20 14:40:00,73.01,73.06,73.01,73.05,3395.0,63.4641,63.5076,63.4641,63.4989,3395.0
2018-03-20 14:45:00,73.06,73.07,73.03,73.05,11245.0,63.5076,63.5163,63.4815,63.4989,11245.0
2018-03-20 14:50:00,73.07,73.09,73.05,73.06,1809.0,63.5163,63.5337,63.4989,63.5076,1809.0
2018-03-20 14:55:00,73.08,73.09,73.02,73.05,6040.0,63.525,63.5337,63.4728,63.4989,6040.0
2018-03-20 15:00:00,73.07,73.11,73.06,73.1,4024.0,63.5163,63.5511,63.5076,63.5424,4024.0
2018-03-20 15:05:00,73.1,73.13,73.1,73.11,10998.0,63.5424,63.5684,63.5424,63.5511,10998.0
2018-03-20 15:10:00,73.12,73.14,73.09,73.13,14900.0,63.5597,63.5771,63.5337,63.5684,14900.0
2018-03-20 15:15:00,73.13,73.13,73.06,73.06,16891.0,63.5684,63.5684,63.5076,63.5076,16891.0
2018-03-20 15:20:00,73.06,73.09,73.05,73.06,4229.0,63.5076,63.5337,63.4989,63.5076,4229.0
2018-03-20 15:25:00,73.05,73.06,73.03,73.06,14748.0,63.4989,63.5076,63.4815,63.5076,14748.0
2018-03-20 15:30:00,73.05,73.08,73.03,73.07,19558.0,63.4989,63.525,63.4815,63.5163,19558.0
2018-03-20 15:35:00,73.07,73.07,72.99,73.01,32025.0,63.5163,63.5163,63.4467,63.4641,32025.0
2018-03-20 15:40:00,73.01,73.04,72.99,72.99,18682.0,63.4641,63.4902,63.4467,63.4467,18682.0
2018-03-20 15:45:00,72.99,73.02,72.98,73.01,12019.0,63.4467,63.4728,63.438,63.4641,12019.0
2018-03-20 15:50:00,73.01,73.02,72.98,73.0,32123.0,63.4641,63.4728,63.438,63.4554,32123.0
2018-03-20 15:55:00,72.99,73.01,72.96,72.98,28294.0,63.4467,63.4641,63.4207,63.438,28294.0
2018-03-21 09:30:00,72.97,72.98,72.91,72.92,20420.0,63.4294,63.438,63.3772,63.3859,20420.0
2018-03-21 09:35:00,72.93,72.99,72.88,72.95,25475.0,63.3946,63.4467,63.3511,63.412,25475.0
2018-03-21 09:40:00,72.95,72.96,72.91,72.92,6944.0,63.412,63.4207,63.3772,63.3859,6944.0
2018-03-21 09:45:00,72.91,72.97,72.88,72.89,29972.0,63.3772,63.4294,63.3511,63.3598,29972.0
2018-03-21 09:50:00,72.9,72.92,72.88,72.91,8150.0,63.3685,63.3859,63.3511,63.3772,8150.0
2018-03-21 09:55:00,72.91,72.97,72.89,72.9,16066.0,63.3772,63.4294,63.3598,63.3685,16066.0
2018-03-21 10:00:00,72.91,72.95,72.89,72.95,9713.0,63.3772,63.412,63.3598,63.412,9713.0
2018-03-21 10:05:00,72.95,72.99,72.91,72.99,7100.0,63.412,63.4467,63.3772,63.4467,7100.0
2018-03-21 10:10:00,72.98,73.0,72.97,72.97,4550.0,63.438,63.4554,63.4294,63.4294,4550.0
2018-03-21 10:15:00,72.98,72.98,72.95,72.95,4266.0,63.438,63.438,63.412,63.412,4266.0
2018-03-21 10:20:00,72.95,72.96,72.9,72.91,7893.0,63.412,63.4207,63.3685,63.3772,7893.0
2018-03-21 10:25:00,72.91,72.93,72.91,72.93,17082.0,63.3772,63.3946,63.3772,63.3946,17082.0
2018-03-21 10:30:00,72.94,72.95,72.91,72.91,3500.0,63.4033,63.412,63.3772,63.3772,3500.0
2018-03-21 10:35:00,72.92,72.96,72.88,72.95,16934.0,63.3859,63.4207,63.3511,63.412,16934.0
2018-03-21 10:40:00,72.97,73.0,72.96,73.0,5592.0,63.4294,63.4554,63.4207,63.4554,5592.0
2018-03-21 10:45:00,73.0,73.02,73.0,73.01,11800.0,63.4554,63.4728,63.4554,63.4641,11800.0
2018-03-21 10:50:00,73.01,73.04,73.01,73.01,6054.0,63.4641,63.4902,63.4641,63.4641,6054.0
2018-03-21 10:55:00,73.02,73.03,72.98,72.98,30529.0,63.4728,63.4815,63.438,63.438,30529.0
2018-03-21 11:00:00,72.98,72.98,72.94,72.95,9449.0,63.438,63.438,63.4033,63.412,9449.0
2018-03-21 11:05:00,72.95,72.96,72.94,72.95,8705.0,63.412,63.4207,63.4033,63.412,8705.0
2018-03-21 11:10:00,72.96,72.97,72.94,72.95,8188.0,63.4207,63.4294,63.4033,63.412,8188.0
2018-03-21 11:15:00,72.96,73.01,72.96,73.01,5600.0,63.4207,63.4641,63.4207,63.4641,5600.0
2018-03-21 11:20:00,73.01,73.06,73.01,73.04,9965.0,63.4641,63.5076,63.4641,63.4902,9965.0
2018-03-21 11:25:00,73.05,73.07,73.03,73.07,4025.0,63.4989,63.5163,63.4815,63.5163,4025.0
2018-03-21 11:30:00,73.08,73.12,73.07,73.12,6159.0,63.525,63.5597,63.5163,63.5597,6159.0
2018-03-21 11:35:00,73.12,73.15,73.11,73.15,4400.0,63.5597,63.5858,63.5511,63.5858,4400.0
2018-03-21 11:40:00,73.16,73.17,73.14,73.15,4051.0,63.5945,63.6032,63.5771,63.5858,4051.0
2018-03-21 11:45:00,73.16,73.16,73.13,73.14,2200.0,63.5945,63.5945,63.5684,63.5771,2200.0
2018-03-21 11:50:00,73.15,73.23,73.15,73.21,7804.0,63.5858,63.6554,63.5858,63.638,7804.0
2018-03-21 11:55:00,73.22,73.26,73.2,73.2,5697.0,63.6467,63.6814,63.6293,63.6293,5697.0
2018-03-21 12:00:00,73.2,73.2,73.16,73.19,3551.0,63.6293,63.6293,63.5945,63.6206,3551.0
2018-03-21 12:05:00,73.19,73.21,73.18,73.21,7416.0,63.6206,63.638,63.6119,63.638,7416.0
2018-03-21 12:10:00,73.22,73.23,73.19,73.2,7556.0,63.6467,63.6554,63.6206,63.6293,7556.0
2018-03-21 12:15:00,73.2,73.23,73.19,73.21,4901.0,63.6293,63.6554,63.6206,63.638,4901.0
2018-03-21 12:20:00,73.23,73.23,73.22,73.22,6364.0,63.6554,63.6554,63.6467,63.6467,6364.0
2018-03-21 12:25:00,73.23,73.23,73.2,73.21,2600.0,63.6554,63.6554,63.6293,63.638,2600.0
2018-03-21 12:30:00,73.21,73.22,73.2,73.2,10590.0,63.638,63.6467,63.6293,63.6293,10590.0
2018-03-21 12:35:00,73.2,73.22,73.2,73.22,6800.0,63.6293,63.6467,63.6293,63.6467,6800.0
2018-03-21 12:40:00,73.22,73.25,73.22,73.23,4400.0,63.6467,63.6727,63.6467,63.6554,4400.0
2018-03-21 12:45:00,73.25,73.25,73.21,73.23,35014.0,63.6727,63.6727,63.638,63.6554,35014.0
2018-03-21 12:50:00,73.23,73.25,73.22,73.24,12848.0,63.6554,63.6727,63.6467,63.6641,12848.0
2018-03-21 12:55:00,73.24,73.25,73.23,73.25,1700.0,63.6641,63.6727,63.6554,63.6727,1700.0
2018-03-21 13:00:00,73.25,73.26,73.23,73.23,2300.0,63.6727,63.6814,63.6554,63.6554,2300.0
2018-03-21 13:05:00,73.22,73.23,73.17,73.18,10222.0,63.6467,63.6554,63.6032,63.6119,10222.0
2018-03-21 13:10:00,73.16,73.16,73.13,73.13,5225.0,63.5945,63.5945,63.5684,63.5684,5225.0
2018-03-21 13:15:00,73.14,73.14,73.1,73.12,4409.0,63.5771,63.5771,63.5424,63.5597,4409.0
2018-03-21 13:20:00,73.12,73.15,73.12,73.15,3624.0,63.5597,63.5858,63.5597,63.5858,3624.0
2018-03-21 13:25:00,73.15,73.17,73.14,73.16,3797.0,63.5858,63.6032,63.5771,63.5945,3797.0
2018-03-21 13:30:00,73.15,73.16,73.14,73.16,7310.0,63.5858,63.5945,63.5771,63.5945,7310.0
2018-03-21 13:35:00,73.16,73.17,73.12,73.12,2700.0,63.5945,63.6032,63.5597,63.5597,2700.0
2018-03-21 13:40:00,73.12,73.13,73.1,73.1,4133.0,63.5597,63.5684,63.5424,63.5424,4133.0
2018-03-21 13:45:00,73.11,73.17,73.11,73.16,53108.0,63.5511,63.6032,63.5511,63.5945,53108.0
2018-03-21 13:50:00,73.17,73.2,73.17,73.19,12789.0,63.6032,63.6293,63.6032,63.6206,12789.0
2018-03-21 13:55:00,73.19,73.25,73.18,73.23,23617.0,63.6206,63.6727,63.6119,63.6554,23617.0
2018-03-21 14:00:00,73.22,73.51,73.07,73.16,205995.0,63.6467,63.8988,63.5163,63.5945,205995.0
2018-03-21 14:05:00,73.22,73.4,73.21,73.38,29502.0,63.6467,63.8031,63.638,63.7857,29502.0
2018-03-21 14:10:00,73.35,73.43,73.28,73.42,10000.0,63.7597,63.8292,63.6988,63.8205,10000.0
2018-03-21 14:15:00,73.43,73.56,73.43,73.46,40236.0,63.8292,63.9422,63.8292,63.8553,40236.0
2018-03-21 14:20:00,73.47,73.47,73.32,73.34,38314.0,63.864,63.864,63.7336,63.751,38314.0
2018-03-21 14:25:00,73.34,73.34,73.18,73.24,30568.0,63.751,63.751,63.6119,63.6641,30568.0
2018-03-21 14:30:00,73.24,73.25,73.15,73.22,102811.0,63.6641,63.6727,63.5858,63.6467,102811.0
2018-03-21 14:35:00,73.2,73.21,73.04,73.05,60250.0,63.6293,63.638,63.4902,63.4989,60250.0
2018-03-21 14:40:00,73.04,73.15,73.0,73.13,8040.0,63.4902,63.5858,63.4554,63.5684,8040.0
2018-03-21 14:45:00,73.12,73.13,72.98,73.0,12709.0,63.5597,63.5684,63.438,63.4554,12709.0
2018-03-21 14:50:00,73.0,73.0,72.86,72.96,27737.0,63.4554,63.4554,63.3337,63.4207,27737.0
2018-03-21 14:55:00,72.97,73.07,72.97,73.06,19323.0,63.4294,63.5163,63.4294,63.5076,19323.0
2018-03-21 15:00:00,73.05,73.2,73.04,73.15,20684.0,63.4989,63.6293,63.4902,63.5858,20684.0
2018-03-21 15:05:00,73.17,73.17,73.04,73.17,23597.0,63.6032,63.6032,63.4902,63.6032,23597.0
2018-03-21 15:10:00,73.18,73.37,73.12,73.37,17300.0,63.6119,63.7771,63.5597,63.7771,17300.0
2018-03-21 15:15:00,73.37,73.37,73.23,73.26,15950.0,63.7771,63.7771,63.6554,63.6814,15950.0
2018-03-21 15:20:00,73.28,73.31,73.24,73.27,13500.0,63.6988,63.7249,63.6641,63.6901,13500.0
2018-03-21 15:25:00,73.27,73.27,73.15,73.17,10574.0,63.6901,63.6901,63.5858,63.6032,10574.0
2018-03-21 15:30:00,73.16,73.23,73.13,73.22,16700.0,63.5945,63.6554,63.5684,63.6467,16700.0
2018-03-21 15:35:00,73.22,73.29,73.21,73.24,25466.0,63.6467,63.7075,63.638,63.6641,25466.0
2018-03-21 15:40:00,73.24,73.24,73.16,73.16,18778.0,63.6641,63.6641,63.5945,63.5945,18778.0
2018-03-21 15:45:00,73.15,73.25,73.14,73.22,75196.0,63.5858,63.6727,63.5771,63.6467,75196.0
2018-03-21 15:50:00,73.21,73.21,73.09,73.11,73680.0,63.638,63.638,63.5337,63.5511,73680.0
2018-03-21 15:55:00,73.1,73.11,73.03,73.04,92931.0,63.5424,63.5511,63.4815,63.4902,92931.0
2018-03-22 09:30:00,72.28,72.28,72.07,72.15,130231.0,62.8296,62.8296,62.647,62.7166,130231.0
2018-03-22 09:35:00,72.15,72.32,72.15,72.27,70735.0,62.7166,62.8643,62.7166,62.8209,70735.0
2018-03-22 09:40:00,72.27,72.34,72.22,72.29,32651.0,62.8209,62.8817,62.7774,62.8383,32651.0
2018-03-22 09:45:00,72.3,72.35,72.25,72.31,129944.0,62.847,62.8904,62.8035,62.8556,129944.0
2018-03-22 09:50:00,72.33,72.33,72.21,72.22,16640.0,62.873,62.873,62.7687,62.7774,16640.0
2018-03-22 09:55:00,72.21,72.28,72.2,72.2,15600.0,62.7687,62.8296,62.76,62.76,15600.0
2018-03-22 10:00:00,72.2,72.26,72.15,72.24,21884.0,62.76,62.8122,62.7166,62.7948,21884.0
2018-03-22 10:05:00,72.24,72.29,72.19,72.28,28504.0,62.7948,62.8383,62.7513,62.8296,28504.0
2018-03-22 10:10:00,72.28,72.45,72.25,72.42,132849.0,62.8296,62.9773,62.8035,62.9513,132849.0
2018-03-22 10:15:00,72.42,72.44,72.34,72.36,20060.0,62.9513,62.9687,62.8817,62.8991,20060.0
2018-03-22 10:20:00,72.35,72.35,72.28,72.29,5421.0,62.8904,62.8904,62.8296,62.8383,5421.0
2018-03-22 10:25:00,72.29,72.33,72.24,72.24,8708.0,62.8383,62.873,62.7948,62.7948,8708.0
2018-03-22 10:30:00,72.24,72.24,72.15,72.17,8755.0,62.7948,62.7948,62.7166,62.734,8755.0
2018-03-22 10:35:00,72.16,72.19,72.1,72.17,12284.0,62.7253,62.7513,62.6731,62.734,12284.0
2018-03-22 10:40:00,72.17,72.17,72.05,72.07,9760.0,62.734,62.734,62.6296,62.647,9760.0
2018-03-22 10:45:00,72.07,72.07,71.95,71.97,23135.0,62.647,62.647,62.5427,62.5601,23135.0
2018-03-22 10:50:00,71.96,71.99,71.93,71.96,11564.0,62.5514,62.5775,62.5253,62.5514,11564.0
2018-03-22 10:55:00,71.95,71.95,71.85,71.93,18703.0,62.5427,62.5427,62.4558,62.5253,18703.0
2018-03-22 11:00:00,71.94,72.02,71.94,72.0,24349.0,62.534,62.6036,62.534,62.5862,24349.0
2018-03-22 11:05:00,71.99,72.01,71.96,71.98,8813.0,62.5775,62.5949,62.5514,62.5688,8813.0
2018-03-22 11:10:00,71.99,72.01,71.93,71.94,14428.0,62.5775,62.5949,62.5253,62.534,14428.0
2018-03-22 11:15:00,71.92,71.98,71.91,71.97,15446.0,62.5166,62.5688,62.5079,62.5601,15446.0
2018-03-22 11:20:00,71.96,71.96,71.83,71.84,14216.0,62.5514,62.5514,62.4384,62.4471,14216.0
2018-03-22 11:25:00,71.84,71.87,71.78,71.84,12100.0,62.4471,62.4732,62.3949,62.4471,12100.0
2018-03-22 11:30:00,71.85,71.89,71.76,71.77,27367.0,62.4558,62.4906,62.3776,62.3863,27367.0
2018-03-22 11:35:00,71.78,71.78,71.7,71.71,10927.0,62.3949,62.3949,62.3254,62.3341,10927.0
2018-03-22 11:40:00,71.71,71.72,71.63,71.7,39376.0,62.3341,62.3428,62.2646,62.3254,39376.0
2018-03-22 11:45:00,71.7,71.75,71.65,71.71,18506.0,62.3254,62.3689,62.2819,62.3341,18506.0
2018-03-22 11:50:00,71.72,71.79,71.7,71.79,14543.0,62.3428,62.4036,62.3254,62.4036,14543.0
2018-03-22 11:55:00,71.8,71.82,71.7,71.71,23954.0,62.4123,62.4297,62.3254,62.3341,23954.0
2018-03-22 12:00:00,71.71,71.75,71.63,71.75,39514.0,62.3341,62.3689,62.2646,62.3689,39514.0
2018-03-22 12:05:00,71.75,71.79,71.72,71.75,12899.0,62.3689,62.4036,62.3428,62.3689,12899.0
2018-03-22 12:10:00,71.77,71.79,71.7,71.7,8417.0,62.3863,62.4036,62.3254,62.3254,8417.0
2018-03-22 12:15:00,71.71,71.95,71.69,71.91,58199.0,62.3341,62.5427,62.3167,62.5079,58199.0
2018-03-22 12:20:00,71.91,72.0,71.9,71.92,15151.0,62.5079,62.5862,62.4993,62.5166,15151.0
2018-03-22 12:25:00,71.93,72.11,71.91,72.1,223144.0,62.5253,62.6818,62.5079,62.6731,223144.0
2018-03-22 12:30:00,72.09,72.13,72.04,72.12,46918.0,62.6644,62.6992,62.621,62.6905,46918.0
2018-03-22 12:35:00,72.13,72.19,72.1,72.1,16171.0,62.6992,62.7513,62.6731,62.6731,16171.0
2018-03-22 12:40:00,72.1,72.1,72.02,72.02,9052.0,62.6731,62.6731,62.6036,62.6036,9052.0
2018-03-22 12:45:00,72.02,72.05,71.96,72.03,99896.0,62.6036,62.6296,62.5514,62.6123,99896.0
2018-03-22 12:50:00,72.04,72.13,72.02,72.06,7500.0,62.621,62.6992,62.6036,62.6383,7500.0
2018-03-22 12:55:00,72.05,72.07,71.96,71.99,141664.0,62.6296,62.647,62.5514,62.5775,141664.0
2018-03-22 13:00:00,71.98,71.98,71.81,71.83,52777.0,62.5688,62.5688,62.421,62.4384,52777.0
2018-03-22 13:05:00,71.85,71.9,71.81,71.9,13800.0,62.4558,62.4993,62.421,62.4993,13800.0
2018-03-22 13:10:00,71.89,71.95,71.85,71.95,11273.0,62.4906,62.5427,62.4558,62.5427,11273.0
2018-03-22 13:15:00,71.98,71.99,71.92,71.94,8400.0,62.5688,62.5775,62.5166,62.534,8400.0
2018-03-22 13:20:00,71.93,72.1,71.9,72.1,17835.0,62.5253,62.6731,62.4993,62.6731,17835.0
2018-03-22 13:25:00,72.13,72.21,72.1,72.21,13200.0,62.6992,62.7687,62.6731,62.7687,13200.0
2018-03-22 13:30:00,72.22,72.24,72.16,72.23,10798.0,62.7774,62.7948,62.7253,62.7861,10798.0
2018-03-22 13:35:00,72.23,72.28,72.21,72.22,18730.0,62.7861,62.8296,62.7687,62.7774,18730.0
2018-03-22 13:40:00,72.23,72.25,72.2,72.24,10287.0,62.7861,62.8035,62.76,62.7948,10287.0
2018-03-22 13:45:00,72.26,72.3,72.21,72.22,48917.0,62.8122,62.847,62.7687,62.7774,48917.0
2018-03-22 13:50:00,72.2,72.21,72.15,72.15,52383.0,62.76,62.7687,62.7166,62.7166,52383.0
2018-03-22 13:55:00,72.15,72.2,72.13,72.18,11802.0,62.7166,62.76,62.6992,62.7426,11802.0
2018-03-22 14:00:00,72.19,72.22,72.13,72.16,32866.0,62.7513,62.7774,62.6992,62.7253,32866.0
2018-03-22 14:05:00,72.15,72.15,72.05,72.05,67982.0,62.7166,62.7166,62.6296,62.6296,67982.0
2018-03-22 14:10:00,72.04,72.1,72.0,72.1,59416.0,62.621,62.6731,62.5862,62.6731,59416.0
2018-03-22 14:15:00,72.09,72.12,72.06,72.06,13510.0,62.6644,62.6905,62.6383,62.6383,13510.0
2018-03-22 14:20:00,72.06,72.07,71.95,71.95,10453.0,62.6383,62.647,62.5427,62.5427,10453.0
2018-03-22 14:25:00,71.95,71.97,71.89,71.89,8600.0,62.5427,62.5601,62.4906,62.4906,8600.0
2018-03-22 14:30:00,71.88,71.9,71.83,71.88,10520.0,62.4819,62.4993,62.4384,62.4819,10520.0
2018-03-22 14:35:00,71.89,71.98,71.87,71.97,16096.0,62.4906,62.5688,62.4732,62.5601,16096.0
2018-03-22 14:40:00,71.98,71.99,71.91,71.92,10606.0,62.5688,62.5775,62.5079,62.5166,10606.0
2018-03-22 14:45:00,71.95,72.01,71.91,71.97,11828.0,62.5427,62.5949,62.5079,62.5601,11828.0
2018-03-22 14:50:00,71.96,71.97,71.89,71.89,10000.0,62.5514,62.5601,62.4906,62.4906,10000.0
2018-03-22 14:55:00,71.89,71.89,71.77,71.79,36915.0,62.4906,62.4906,62.3863,62.4036,36915.0
2018-03-22 15:00:00,71.79,71.94,71.78,71.88,45310.0,62.4036,62.534,62.3949,62.4819,45310.0
2018-03-22 15:05:00,71.88,71.89,71.75,71.77,149806.0,62.4819,62.4906,62.3689,62.3863,149806.0
2018-03-22 15:10:00,71.77,71.8,71.72,71.73,101211.0,62.3863,62.4123,62.3428,62.3515,101211.0
2018-03-22 15:15:00,71.73,71.73,71.6,71.63,23190.0,62.3515,62.3515,62.2385,62.2646,23190.0
2018-03-22 15:20:00,71.64,71.79,71.63,71.74,86976.0,62.2732,62.4036,62.2646,62.3602,86976.0
2018-03-22 15:25:00,71.74,71.76,71.64,71.64,15347.0,62.3602,62.3776,62.2732,62.2732,15347.0
2018-03-22 15:30:00,71.64,71.66,71.56,71.58,59801.0,62.2732,62.2906,62.2037,62.2211,59801.0
2018-03-22 15:35:00,71.6,71.6,71.5,71.51,24223.0,62.2385,62.2385,62.1516,62.1602,24223.0
2018-03-22 15:40:00,71.51,71.54,71.47,71.49,143073.0,62.1602,62.1863,62.1255,62.1429,143073.0
2018-03-22 15:45:00,71.49,71.49,71.27,71.38,123903.0,62.1429,62.1429,61.9516,62.0472,123903.0
2018-03-22 15:50:00,71.38,71.46,71.33,71.37,69772.0,62.0472,62.1168,62.0038,62.0386,69772.0
2018-03-22 15:55:00,71.36,71.4,71.28,71.29,83603.0,62.0299,62.0646,61.9603,61.969,83603.0
2018-03-23 09:30:00,71.42,71.61,71.42,71.56,36949.0,62.082,62.2472,62.082,62.2037,36949.0
2018-03-23 09:35:00,71.51,71.51,71.4,71.43,208763.0,62.1602,62.1602,62.0646,62.0907,208763.0
2018-03-23 09:40:00,71.38,71.39,71.29,71.29,14020.0,62.0472,62.0559,61.969,61.969,14020.0
2018-03-23 09:45:00,71.31,71.31,71.21,71.27,19779.0,61.9864,61.9864,61.8995,61.9516,19779.0
2018-03-23 09:50:00,71.28,71.39,71.26,71.39,14521.0,61.9603,62.0559,61.9429,62.0559,14521.0
2018-03-23 09:55:00,71.42,71.45,71.35,71.35,11637.0,62.082,62.1081,62.0212,62.0212,11637.0
2018-03-23 10:00:00,71.37,71.52,71.37,71.46,7480.0,62.0386,62.1689,62.0386,62.1168,7480.0
2018-03-23 10:05:00,71.48,71.48,71.34,71.42,17474.0,62.1342,62.1342,62.0125,62.082,17474.0
2018-03-23 10:10:00,71.4,71.51,71.36,71.38,9888.0,62.0646,62.1602,62.0299,62.0472,9888.0
2018-03-23 10:15:00,71.39,71.46,71.31,71.33,15846.0,62.0559,62.1168,61.9864,62.0038,15846.0
2018-03-23 10:20:00,71.28,71.34,71.24,71.3,13417.0,61.9603,62.0125,61.9255,61.9777,13417.0
2018-03-23 10:25:00,71.33,71.4,71.33,71.38,7665.0,62.0038,62.0646,62.0038,62.0472,7665.0
2018-03-23 10:30:00,71.39,71.46,71.36,71.44,9100.0,62.0559,62.1168,62.0299,62.0994,9100.0
2018-03-23 10:35:00,71.46,71.46,71.36,71.36,4692.0,62.1168,62.1168,62.0299,62.0299,4692.0
2018-03-23 10:40:00,71.37,71.47,71.36,71.4,100213.0,62.0386,62.1255,62.0299,62.0646,100213.0
2018-03-23 10:45:00,71.4,71.48,71.39,71.4,13972.0,62.0646,62.1342,62.0559,62.0646,13972.0
2018-03-23 10:50:00,71.4,71.46,71.33,71.45,12613.0,62.0646,62.1168,62.0038,62.1081,12613.0
2018-03-23 10:55:00,71.47,71.49,71.43,71.49,2323.0,62.1255,62.1429,62.0907,62.1429,2323.0
2018-03-23 11:00:00,71.49,71.51,71.39,71.43,11892.0,62.1429,62.1602,62.0559,62.0907,11892.0
2018-03-23 11:05:00,71.44,71.44,71.32,71.33,9331.0,62.0994,62.0994,61.9951,62.0038,9331.0
2018-03-23 11:10:00,71.34,71.35,71.29,71.32,13433.0,62.0125,62.0212,61.969,61.9951,13433.0
2018-03-23 11:15:00,71.33,71.36,71.28,71.33,6200.0,62.0038,62.0299,61.9603,62.0038,6200.0
2018-03-23 11:20:00,71.33,71.33,71.26,71.29,2556.0,62.0038,62.0038,61.9429,61.969,2556.0
2018-03-23 11:25:00,71.28,71.34,71.25,71.26,8240.0,61.9603,62.0125,61.9342,61.9429,8240.0
2018-03-23 11:30:00,71.25,71.3,71.25,71.29,4807.0,61.9342,61.9777,61.9342,61.969,4807.0
2018-03-23 11:35:00,71.28,71.3,71.13,71.14,6532.0,61.9603,61.9777,61.8299,61.8386,6532.0
2018-03-23 11:40:00,71.13,71.15,71.03,71.05,17785.0,61.8299,61.8473,61.743,61.7604,17785.0
2018-03-23 11:45:00,71.05,71.06,70.97,70.98,19232.0,61.7604,61.7691,61.6909,61.6995,19232.0
2018-03-23 11:50:00,70.98,70.98,70.9,70.95,17040.0,61.6995,61.6995,61.63,61.6735,17040.0
2018-03-23 11:55:00,70.95,70.96,70.85,70.86,13945.0,61.6735,61.6822,61.5865,61.5952,13945.0
2018-03-23 12:00:00,70.86,71.03,70.85,71.0,20569.0,61.5952,61.743,61.5865,61.7169,20569.0
2018-03-23 12:05:00,71.02,71.08,70.97,71.06,22343.0,61.7343,61.7865,61.6909,61.7691,22343.0
2018-03-23 12:10:00,71.06,71.08,70.97,71.03,15318.0,61.7691,61.7865,61.6909,61.743,15318.0
2018-03-23 12:15:00,71.02,71.04,70.92,70.94,20874.0,61.7343,61.7517,61.6474,61.6648,20874.0
2018-03-23 12:20:00,70.92,71.05,70.92,71.05,2500.0,61.6474,61.7604,61.6474,61.7604,2500.0
2018-03-23 12:25:00,71.07,71.19,71.07,71.15,4922.0,61.7778,61.8821,61.7778,61.8473,4922.0
2018-03-23 12:30:00,71.16,71.16,71.07,71.07,6520.0,61.856,61.856,61.7778,61.7778,6520.0
2018-03-23 12:35:00,71.06,71.07,70.97,70.98,5997.0,61.7691,61.7778,61.6909,61.6995,5997.0
2018-03-23 12:40:00,70.95,70.95,70.88,70.89,2825.0,61.6735,61.6735,61.6126,61.6213,2825.0
2018-03-23 12:45:00,70.9,71.0,70.9,70.96,2056.0,61.63,61.7169,61.63,61.6822,2056.0
2018-03-23 12:50:00,70.96,71.01,70.94,70.97,6452.0,61.6822,61.7256,61.6648,61.6909,6452.0
2018-03-23 12:55:00,70.96,70.97,70.91,70.91,1000.0,61.6822,61.6909,61.6387,61.6387,1000.0
2018-03-23 13:00:00,70.92,71.04,70.87,71.04,6354.0,61.6474,61.7517,61.6039,61.7517,6354.0
2018-03-23 13:05:00,71.02,71.11,71.01,71.11,4108.0,61.7343,61.8125,61.7256,61.8125,4108.0
2018-03-23 13:10:00,71.13,71.15,71.09,71.09,6144.0,61.8299,61.8473,61.7952,61.7952,6144.0
2018-03-23 13:15:00,71.11,71.14,71.09,71.14,2500.0,61.8125,61.8386,61.7952,61.8386,2500.0
2018-03-23 13:20:00,71.14,71.26,71.11,71.25,8300.0,61.8386,61.9429,61.8125,61.9342,8300.0
2018-03-23 13:25:00,71.24,71.24,71.16,71.21,11841.0,61.9255,61.9255,61.856,61.8995,11841.0
2018-03-23 13:30:00,71.26,71.29,71.15,71.18,14980.0,61.9429,61.969,61.8473,61.8734,14980.0
2018-03-23 13:35:00,71.2,71.2,71.12,71.13,4144.0,61.8908,61.8908,61.8212,61.8299,4144.0
2018-03-23 13:40:00,71.12,71.13,71.1,71.12,2510.0,61.8212,61.8299,61.8039,61.8212,2510.0
2018-03-23 13:45:00,71.13,71.25,71.13,71.24,3000.0,61.8299,61.9342,61.8299,61.9255,3000.0
2018-03-23 13:50:00,71.25,71.37,71.25,71.37,46916.0,61.9342,62.0386,61.9342,62.0386,46916.0
2018-03-23 13:55:00,71.38,71.38,71.34,71.35,1800.0,62.0472,62.0472,62.0125,62.0212,1800.0
2018-03-23 14:00:00,71.39,71.39,71.27,71.28,5490.0,62.0559,62.0559,61.9516,61.9603,5490.0
2018-03-23 14:05:00,71.29,71.29,71.2,71.22,8470.0,61.969,61.969,61.8908,61.9082,8470.0
2018-03-23 14:10:00,71.21,71.21,71.1,71.1,6820.0,61.8995,61.8995,61.8039,61.8039,6820.0
2018-03-23 14:15:00,71.1,71.1,71.04,71.06,6076.0,61.8039,61.8039,61.7517,61.7691,6076.0
2018-03-23 14:20:00,71.06,71.09,71.01,71.07,13034.0,61.7691,61.7952,61.7256,61.7778,13034.0
2018-03-23 14:25:00,71.05,71.05,70.98,71.04,11789.0,61.7604,61.7604,61.6995,61.7517,11789.0
2018-03-23 14:30:00,71.04,71.06,70.98,71.0,10572.0,61.7517,61.7691,61.6995,61.7169,10572.0
2018-03-23 14:35:00,70.97,71.01,70.95,70.99,4262.0,61.6909,61.7256,61.6735,61.7082,4262.0
2018-03-23 14:40:00,71.0,71.06,70.96,70.98,4052.0,61.7169,61.7691,61.6822,61.6995,4052.0
2018-03-23 14:45:00,70.97,70.97,70.81,70.83,7479.0,61.6909,61.6909,61.5518,61.5692,7479.0
2018-03-23 14:50:00,70.83,70.83,70.75,70.82,13013.0,61.5692,61.5692,61.4996,61.5605,13013.0
2018-03-23 14:55:00,70.81,70.81,70.53,70.55,82691.0,61.5518,61.5518,61.3084,61.3258,82691.0
2018-03-23 15:00:00,70.55,70.61,70.43,70.46,35604.0,61.3258,61.3779,61.2215,61.2475,35604.0
2018-03-23 15:05:00,70.45,70.55,70.38,70.38,18855.0,61.2388,61.3258,61.178,61.178,18855.0
2018-03-23 15:10:00,70.39,70.56,70.35,70.52,45315.0,61.1867,61.3345,61.1519,61.2997,45315.0
2018-03-23 15:15:00,70.53,70.66,70.53,70.59,25900.0,61.3084,61.4214,61.3084,61.3605,25900.0
2018-03-23 15:20:00,70.6,70.6,70.39,70.4,28165.0,61.3692,61.3692,61.1867,61.1954,28165.0
2018-03-23 15:25:00,70.38,70.54,70.38,70.49,17101.0,61.178,61.3171,61.178,61.2736,17101.0
2018-03-23 15:30:00,70.47,70.47,70.37,70.4,20419.0,61.2562,61.2562,61.1693,61.1954,20419.0
2018-03-23 15:35:00,70.41,70.42,70.28,70.39,76725.0,61.2041,61.2128,61.0911,61.1867,76725.0
2018-03-23 15:40:00,70.38,70.44,70.25,70.28,48890.0,61.178,61.2301,61.065,61.0911,48890.0
2018-03-23 15:45:00,70.28,70.3,70.2,70.22,22685.0,61.0911,61.1085,61.0215,61.0389,22685.0
2018-03-23 15:50:00,70.22,70.23,70.05,70.07,68967.0,61.0389,61.0476,60.8911,60.9085,68967.0
2018-03-23 15:55:00,70.06,70.2,70.06,70.09,39423.0,60.8998,61.0215,60.8998,60.9259,39423.0
2018-03-26 09:30:00,71.18,71.32,71.18,71.3,59104.0,61.8734,61.9951,61.8734,61.9777,59104.0
2018-03-26 09:35:00,71.31,71.35,71.2,71.35,42787.0,61.9864,62.0212,61.8908,62.0212,42787.0
2018-03-26 09:40:00,71.38,71.44,71.3,71.31,37393.0,62.0472,62.0994,61.9777,61.9864,37393.0
2018-03-26 09:45:00,71.31,71.36,71.27,71.3,81104.0,61.9864,62.0299,61.9516,61.9777,81104.0
2018-03-26 09:50:00,71.3,71.33,71.24,71.26,61753.0,61.9777,62.0038,61.9255,61.9429,61753.0
2018-03-26 09:55:00,71.29,71.34,71.26,71.26,9865.0,61.969,62.0125,61.9429,61.9429,9865.0
2018-03-26 10:00:00,71.26,71.32,71.25,71.25,27440.0,61.9429,61.9951,61.9342,61.9342,27440.0
2018-03-26 10:05:00,71.25,71.25,71.19,71.23,10871.0,61.9342,61.9342,61.8821,61.9169,10871.0
2018-03-26 10:10:00,71.22,71.22,71.14,71.14,3755.0,61.9082,61.9082,61.8386,61.8386,3755.0
2018-03-26 10:15:00,71.15,71.16,71.1,71.12,22925.0,61.8473,61.856,61.8039,61.8212,22925.0
2018-03-26 10:20:00,71.14,71.17,71.1,71.12,9754.0,61.8386,61.8647,61.8039,61.8212,9754.0
2018-03-26 10:25:00,71.1,71.1,70.98,70.98,13370.0,61.8039,61.8039,61.6995,61.6995,13370.0
2018-03-26 10:30:00,70.95,71.02,70.93,71.01,19110.0,61.6735,61.7343,61.6561,61.7256,19110.0
2018-03-26 10:35:00,71.03,71.05,70.98,71.01,55730.0,61.743,61.7604,61.6995,61.7256,55730.0
2018-03-26 10:40:00,71.0,71.01,70.89,70.92,125735.0,61.7169,61.7256,61.6213,61.6474,125735.0
2018-03-26 10:45:00,70.92,70.93,70.8,70.92,45891.0,61.6474,61.6561,61.5431,61.6474,45891.0
2018-03-26 10:50:00,70.93,70.99,70.92,70.96,20931.0,61.6561,61.7082,61.6474,61.6822,20931.0
2018-03-26 10:55:00,70.96,71.0,70.85,70.85,28931.0,61.6822,61.7169,61.5865,61.5865,28931.0
2018-03-26 11:00:00,70.85,70.91,70.8,70.9,103920.0,61.5865,61.6387,61.5431,61.63,103920.0
2018-03-26 11:05:00,70.89,70.89,70.68,70.68,50335.0,61.6213,61.6213,61.4388,61.4388,50335.0
2018-03-26 11:10:00,70.68,70.77,70.65,70.68,25021.0,61.4388,61.517,61.4127,61.4388,25021.0
2018-03-26 11:15:00,70.68,70.72,70.52,70.53,32369.0,61.4388,61.4735,61.2997,61.3084,32369.0
2018-03-26 11:20:00,70.52,70.73,70.49,70.72,44583.0,61.2997,61.4822,61.2736,61.4735,44583.0
2018-03-26 11:25:00,70.71,70.75,70.66,70.68,20413.0,61.4648,61.4996,61.4214,61.4388,20413.0
2018-03-26 11:30:00,70.66,70.79,70.62,70.75,17699.0,61.4214,61.5344,61.3866,61.4996,17699.0
2018-03-26 11:35:00,70.76,70.79,70.71,70.77,8520.0,61.5083,61.5344,61.4648,61.517,8520.0
2018-03-26 11:40:00,70.79,70.87,70.79,70.84,15516.0,61.5344,61.6039,61.5344,61.5778,15516.0
2018-03-26 11:45:00,70.83,70.83,70.78,70.78,6750.0,61.5692,61.5692,61.5257,61.5257,6750.0
2018-03-26 11:50:00,70.78,70.91,70.78,70.88,27361.0,61.5257,61.6387,61.5257,61.6126,27361.0
2018-03-26 11:55:00,70.89,70.9,70.8,70.84,16884.0,61.6213,61.63,61.5431,61.5778,16884.0
2018-03-26 12:00:00,70.86,70.86,70.75,70.75,10474.0,61.5952,61.5952,61.4996,61.4996,10474.0
2018-03-26 12:05:00,70.76,70.9,70.76,70.89,6779.0,61.5083,61.63,61.5083,61.6213,6779.0
2018-03-26 12:10:00,70.9,70.99,70.9,70.99,16571.0,61.63,61.7082,61.63,61.7082,16571.0
2018-03-26 12:15:00,71.0,71.0,70.95,70.96,16603.0,61.7169,61.7169,61.6735,61.6822,16603.0
2018-03-26 12:20:00,70.97,71.03,70.97,70.99,9000.0,61.6909,61.743,61.6909,61.7082,9000.0
2018-03-26 12:25:00,71.01,71.08,71.0,71.01,16253.0,61.7256,61.7865,61.7169,61.7256,16253.0
2018-03-26 12:30:00,71.03,71.08,71.02,71.08,7629.0,61.743,61.7865,61.7343,61.7865,7629.0
2018-03-26 12:35:00,71.08,71.15,71.04,71.04,27257.0,61.7865,61.8473,61.7517,61.7517,27257.0
2018-03-26 12:40:00,71.05,71.06,71.01,71.02,14934.0,61.7604,61.7691,61.7256,61.7343,14934.0
2018-03-26 12:45:00,71.02,71.03,70.92,70.93,17464.0,61.7343,61.743,61.6474,61.6561,17464.0
2018-03-26 12:50:00,70.93,70.98,70.91,70.91,17917.0,61.6561,61.6995,61.6387,61.6387,17917.0
2018-03-26 12:55:00,70.92,70.97,70.9,70.94,6388.0,61.6474,61.6909,61.63,61.6648,6388.0
2018-03-26 13:00:00,70.93,71.07,70.93,71.04,14003.0,61.6561,61.7778,61.6561,61.7517,14003.0
2018-03-26 13:05:00,71.03,71.09,71.0,71.05,11223.0,61.743,61.7952,61.7169,61.7604,11223.0
2018-03-26 13:10:00,71.03,71.14,71.03,71.14,10842.0,61.743,61.8386,61.743,61.8386,10842.0
2018-03-26 13:15:00,71.15,71.2,71.14,71.17,42574.0,61.8473,61.8908,61.8386,61.8647,42574.0
2018-03-26 13:20:00,71.18,71.19,71.11,71.12,16874.0,61.8734,61.8821,61.8125,61.8212,16874.0
2018-03-26 13:25:00,71.12,71.12,71.07,71.07,43193.0,61.8212,61.8212,61.7778,61.7778,43193.0
2018-03-26 13:30:00,71.08,71.09,70.99,70.99,26048.0,61.7865,61.7952,61.7082,61.7082,26048.0
2018-03-26 13:35:00,71.0,71.09,70.99,71.07,8500.0,61.7169,61.7952,61.7082,61.7778,8500.0
2018-03-26 13:40:00,71.08,71.15,71.04,71.05,17503.0,61.7865,61.8473,61.7517,61.7604,17503.0
2018-03-26 13:45:00,71.05,71.11,71.05,71.1,14397.0,61.7604,61.8125,61.7604,61.8039,14397.0
2018-03-26 13:50:00,71.09,71.12,71.02,71.02,20891.0,61.7952,61.8212,61.7343,61.7343,20891.0
2018-03-26 13:55:00,71.02,71.08,71.0,71.08,16945.0,61.7343,61.7865,61.7169,61.7865,16945.0
2018-03-26 14:00:00,71.09,71.22,71.08,71.19,125992.0,61.7952,61.9082,61.7865,61.8821,125992.0
2018-03-26 14:05:00,71.19,71.25,71.15,71.23,142136.0,61.8821,61.9342,61.8473,61.9169,142136.0
2018-03-26 14:10:00,71.24,71.33,71.24,71.29,37435.0,61.9255,62.0038,61.9255,61.969,37435.0
2018-03-26 14:15:00,71.28,71.37,71.28,71.37,10514.0,61.9603,62.0386,61.9603,62.0386,10514.0
2018-03-26 14:20:00,71.36,71.43,71.31,71.32,71116.0,62.0299,62.0907,61.9864,61.9951,71116.0
2018-03-26 14:25:00,71.33,71.42,71.31,71.42,33670.0,62.0038,62.082,61.9864,62.082,33670.0
2018-03-26 14:30:00,71.43,71.47,71.39,71.4,35717.0,62.0907,62.1255,62.0559,62.0646,35717.0
2018-03-26 14:35:00,71.41,71.44,71.39,71.4,16854.0,62.0733,62.0994,62.0559,62.0646,16854.0
2018-03-26 14:40:00,71.42,71.43,71.4,71.41,20049.0,62.082,62.0907,62.0646,62.0733,20049.0
2018-03-26 14:45:00,71.42,71.43,71.34,71.36,21700.0,62.082,62.0907,62.0125,62.0299,21700.0
2018-03-26 14:50:00,71.38,71.51,71.38,71.51,21497.0,62.0472,62.1602,62.0472,62.1602,21497.0
2018-03-26 14:55:00,71.52,71.53,71.41,71.41,15708.0,62.1689,62.1776,62.0733,62.0733,15708.0
2018-03-26 15:00:00,71.42,71.49,71.41,71.48,9389.0,62.082,62.1429,62.0733,62.1342,9389.0
2018-03-26 15:05:00,71.48,71.55,71.48,71.55,32860.0,62.1342,62.195,62.1342,62.195,32860.0
2018-03-26 15:10:00,71.56,71.58,71.52,71.57,56578.0,62.2037,62.2211,62.1689,62.2124,56578.0
2018-03-26 15:15:00,71.56,71.63,71.54,71.63,58271.0,62.2037,62.2646,62.1863,62.2646,58271.0
2018-03-26 15:20:00,71.63,71.64,71.58,71.59,21199.0,62.2646,62.2732,62.2211,62.2298,21199.0
2018-03-26 15:25:00,71.59,71.64,71.56,71.64,34496.0,62.2298,62.2732,62.2037,62.2732,34496.0
2018-03-26 15:30:00,71.64,71.72,71.63,71.7,19732.0,62.2732,62.3428,62.2646,62.3254,19732.0
2018-03-26 15:35:00,71.7,71.7,71.61,71.66,26276.0,62.3254,62.3254,62.2472,62.2906,26276.0
2018-03-26 15:40:00,71.66,71.73,71.64,71.72,31566.0,62.2906,62.3515,62.2732,62.3428,31566.0
2018-03-26 15:45:00,71.73,71.81,71.72,71.81,80783.0,62.3515,62.421,62.3428,62.421,80783.0
2018-03-26 15:50:00,71.81,71.81,71.72,71.78,31191.0,62.421,62.421,62.3428,62.3949,31191.0
2018-03-26 15:55:00,71.77,71.79,71.72,71.75,143324.0,62.3863,62.4036,62.3428,62.3689,143324.0
2018-03-27 09:30:00,72.02,72.08,71.85,71.85,39815.0,62.6036,62.6557,62.4558,62.4558,39815.0
2018-03-27 09:35:00,71.85,71.91,71.84,71.91,35168.0,62.4558,62.5079,62.4471,62.5079,35168.0
2018-03-27 09:40:00,71.89,71.9,71.8,71.83,18497.0,62.4906,62.4993,62.4123,62.4384,18497.0
2018-03-27 09:45:00,71.82,71.82,71.69,71.7,30604.0,62.4297,62.4297,62.3167,62.3254,30604.0
2018-03-27 09:50:00,71.71,71.78,71.71,71.73,23055.0,62.3341,62.3949,62.3341,62.3515,23055.0
2018-03-27 09:55:00,71.76,71.87,71.76,71.86,98862.0,62.3776,62.4732,62.3776,62.4645,98862.0
2018-03-27 10:00:00,71.85,71.93,71.8,71.93,44589.0,62.4558,62.5253,62.4123,62.5253,44589.0
2018-03-27 10:05:00,71.92,71.96,71.81,71.89,106674.0,62.5166,62.5514,62.421,62.4906,106674.0
2018-03-27 10:10:00,71.87,71.87,71.67,71.71,25958.0,62.4732,62.4732,62.2993,62.3341,25958.0
2018-03-27 10:15:00,71.7,71.76,71.66,71.73,8635.0,62.3254,62.3776,62.2906,62.3515,8635.0
2018-03-27 10:20:00,71.73,71.79,71.69,71.72,12088.0,62.3515,62.4036,62.3167,62.3428,12088.0
2018-03-27 10:25:00,71.72,71.8,71.69,71.76,4500.0,62.3428,62.4123,62.3167,62.3776,4500.0
2018-03-27 10:30:00,71.74,71.74,71.61,71.62,28128.0,62.3602,62.3602,62.2472,62.2559,28128.0
2018-03-27 10:35:00,71.64,71.74,71.64,71.72,7915.0,62.2732,62.3602,62.2732,62.3428,7915.0
2018-03-27 10:40:00,71.72,71.85,71.71,71.85,49481.0,62.3428,62.4558,62.3341,62.4558,49481.0
2018-03-27 10:45:00,71.86,71.86,71.77,71.78,25200.0,62.4645,62.4645,62.3863,62.3949,25200.0
2018-03-27 10:50:00,71.78,71.82,71.72,71.77,70238.0,62.3949,62.4297,62.3428,62.3863,70238.0
2018-03-27 10:55:00,71.76,71.84,71.72,71.72,12302.0,62.3776,62.4471,62.3428,62.3428,12302.0
2018-03-27 11:00:00,71.73,71.74,71.66,71.68,14555.0,62.3515,62.3602,62.2906,62.308,14555.0
2018-03-27 11:05:00,71.69,71.73,71.63,71.73,17310.0,62.3167,62.3515,62.2646,62.3515,17310.0
2018-03-27 11:10:00,71.71,71.75,71.67,71.72,15877.0,62.3341,62.3689,62.2993,62.3428,15877.0
2018-03-27 11:15:00,71.72,71.8,71.7,71.78,11667.0,62.3428,62.4123,62.3254,62.3949,11667.0
2018-03-27 11:20:00,71.76,71.78,71.72,71.78,8480.0,62.3776,62.3949,62.3428,62.3949,8480.0
2018-03-27 11:25:00,71.8,71.8,71.75,71.78,6995.0,62.4123,62.4123,62.3689,62.3949,6995.0
2018-03-27 11:30:00,71.83,71.91,71.82,71.9,9782.0,62.4384,62.5079,62.4297,62.4993,9782.0
2018-03-27 11:35:00,71.9,71.93,71.85,71.92,12528.0,62.4993,62.5253,62.4558,62.5166,12528.0
2018-03-27 11:40:00,71.92,72.02,71.92,72.02,13532.0,62.5166,62.6036,62.5166,62.6036,13532.0
2018-03-27 11:45:00,72.03,72.12,72.01,72.09,9195.0,62.6123,62.6905,62.5949,62.6644,9195.0
2018-03-27 11:50:00,72.1,72.12,72.05,72.08,10235.0,62.6731,62.6905,62.6296,62.6557,10235.0
2018-03-27 11:55:00,72.09,72.11,72.04,72.09,121166.0,62.6644,62.6818,62.621,62.6644,121166.0
2018-03-27 12:00:00,72.09,72.14,72.06,72.14,7846.0,62.6644,62.7079,62.6383,62.7079,7846.0
2018-03-27 12:05:00,72.13,72.14,72.01,72.02,9268.0,62.6992,62.7079,62.5949,62.6036,9268.0
2018-03-27 12:10:00,72.03,72.07,72.02,72.07,13562.0,62.6123,62.647,62.6036,62.647,13562.0
2018-03-27 12:15:00,72.07,72.08,72.03,72.07,5285.0,62.647,62.6557,62.6123,62.647,5285.0
2018-03-27 12:20:00,72.07,72.07,72.02,72.03,3883.0,62.647,62.647,62.6036,62.6123,3883.0
2018-03-27 12:25:00,72.01,72.01,71.92,71.95,10900.0,62.5949,62.5949,62.5166,62.5427,10900.0
2018-03-27 12:30:00,71.94,71.94,71.82,71.86,6300.0,62.534,62.534,62.4297,62.4645,6300.0
2018-03-27 12:35:00,71.89,71.91,71.86,71.88,4070.0,62.4906,62.5079,62.4645,62.4819,4070.0
2018-03-27 12:40:00,71.88,71.98,71.87,71.95,21228.0,62.4819,62.5688,62.4732,62.5427,21228.0
2018-03-27 12:45:00,71.93,72.01,71.92,71.97,22400.0,62.5253,62.5949,62.5166,62.5601,22400.0
2018-03-27 12:50:00,71.93,71.97,71.88,71.95,5100.0,62.5253,62.5601,62.4819,62.5427,5100.0
2018-03-27 12:55:00,71.95,72.01,71.93,71.97,15674.0,62.5427,62.5949,62.5253,62.5601,15674.0
2018-03-27 13:00:00,71.98,72.04,71.98,72.01,20594.0,62.5688,62.621,62.5688,62.5949,20594.0
2018-03-27 13:05:00,72.03,72.05,72.0,72.01,6252.0,62.6123,62.6296,62.5862,62.5949,6252.0
2018-03-27 13:10:00,72.02,72.06,71.96,72.05,41396.0,62.6036,62.6383,62.5514,62.6296,41396.0
2018-03-27 13:15:00,72.08,72.09,72.01,72.02,4931.0,62.6557,62.6644,62.5949,62.6036,4931.0
2018-03-27 13:20:00,72.03,72.03,71.91,71.91,3900.0,62.6123,62.6123,62.5079,62.5079,3900.0
2018-03-27 13:25:00,71.91,71.95,71.88,71.89,20900.0,62.5079,62.5427,62.4819,62.4906,20900.0
2018-03-27 13:30:00,71.9,71.93,71.85,71.89,50267.0,62.4993,62.5253,62.4558,62.4906,50267.0
2018-03-27 13:35:00,71.88,71.88,71.75,71.78,56359.0,62.4819,62.4819,62.3689,62.3949,56359.0
2018-03-27 13:40:00,71.77,71.83,71.74,71.82,12456.0,62.3863,62.4384,62.3602,62.4297,12456.0
2018-03-27 13:45:00,71.84,71.84,71.68,71.69,19629.0,62.4471,62.4471,62.308,62.3167,19629.0
2018-03-27 13:50:00,71.7,71.7,71.57,71.6,20744.0,62.3254,62.3254,62.2124,62.2385,20744.0
2018-03-27 13:55:00,71.62,71.72,71.58,71.71,19933.0,62.2559,62.3428,62.2211,62.3341,19933.0
2018-03-27 14:00:00,71.71,71.71,71.53,71.55,19936.0,62.3341,62.3341,62.1776,62.195,19936.0
2018-03-27 14:05:00,71.56,71.62,71.56,71.59,6900.0,62.2037,62.2559,62.2037,62.2298,6900.0
2018-03-27 14:10:00,71.56,71.7,71.56,71.69,34049.0,62.2037,62.3254,62.2037,62.3167,34049.0
2018-03-27 14:15:00,71.69,71.75,71.69,71.74,5200.0,62.3167,62.3689,62.3167,62.3602,5200.0
2018-03-27 14:20:00,71.74,71.74,71.63,71.65,7719.0,62.3602,62.3602,62.2646,62.2819,7719.0
2018-03-27 14:25:00,71.64,71.64,71.48,71.48,18399.0,62.2732,62.2732,62.1342,62.1342,18399.0
2018-03-27 14:30:00,71.47,71.56,71.46,71.55,21755.0,62.1255,62.2037,62.1168,62.195,21755.0
2018-03-27 14:35:00,71.53,71.62,71.52,71.61,22029.0,62.1776,62.2559,62.1689,62.2472,22029.0
2018-03-27 14:40:00,71.6,71.66,71.59,71.6,13408.0,62.2385,62.2906,62.2298,62.2385,13408.0
2018-03-27 14:45:00,71.56,71.57,71.4,71.4,22772.0,62.2037,62.2124,62.0646,62.0646,22772.0
2018-03-27 14:50:00,71.43,71.45,71.4,71.41,5820.0,62.0907,62.1081,62.0646,62.0733,5820.0
2018-03-27 14:55:00,71.39,71.43,71.29,71.29,43285.0,62.0559,62.0907,61.969,61.969,43285.0
2018-03-27 15:00:00,71.3,71.31,71.11,71.13,73937.0,61.9777,61.9864,61.8125,61.8299,73937.0
2018-03-27 15:05:00,71.13,71.15,70.9,71.08,63495.0,61.8299,61.8473,61.63,61.7865,63495.0
2018-03-27 15:10:00,71.1,71.12,70.98,71.01,25760.0,61.8039,61.8212,61.6995,61.7256,25760.0
2018-03-27 15:15:00,71.01,71.18,71.01,71.09,13148.0,61.7256,61.8734,61.7256,61.7952,13148.0
2018-03-27 15:20:00,71.04,71.06,70.98,70.99,19635.0,61.7517,61.7691,61.6995,61.7082,19635.0
2018-03-27 15:25:00,70.98,70.98,70.78,70.8,55023.0,61.6995,61.6995,61.5257,61.5431,55023.0
2018-03-27 15:30:00,70.8,70.82,70.46,70.63,49550.0,61.5431,61.5605,61.2475,61.3953,49550.0
2018-03-27 15:35:00,70.63,70.82,70.63,70.76,135702.0,61.3953,61.5605,61.3953,61.5083,135702.0
2018-03-27 15:40:00,70.76,70.76,70.51,70.51,44129.0,61.5083,61.5083,61.291,61.291,44129.0
2018-03-27 15:45:00,70.51,70.59,70.4,70.49,153192.0,61.291,61.3605,61.1954,61.2736,153192.0
2018-03-27 15:50:00,70.5,70.79,70.45,70.64,52499.0,61.2823,61.5344,61.2388,61.404,52499.0
2018-03-27 15:55:00,70.64,70.79,70.57,70.73,128077.0,61.404,61.5344,61.3431,61.4822,128077.0
2018-03-28 09:30:00,70.89,71.05,70.89,71.03,15630.0,61.6213,61.7604,61.6213,61.743,15630.0
2018-03-28 09:35:00,70.95,71.01,70.65,70.66,16158.0,61.6735,61.7256,61.4127,61.4214,16158.0
2018-03-28 09:40:00,70.64,70.71,70.58,70.69,31615.0,61.404,61.4648,61.3518,61.4475,31615.0
2018-03-28 09:45:00,70.68,70.88,70.6,70.88,76236.0,61.4388,61.6126,61.3692,61.6126,76236.0
2018-03-28 09:50:00,70.88,70.98,70.77,70.94,46446.0,61.6126,61.6995,61.517,61.6648,46446.0
2018-03-28 09:55:00,70.91,70.97,70.83,70.96,49975.0,61.6387,61.6909,61.5692,61.6822,49975.0
2018-03-28 10:00:00,70.96,71.08,70.89,71.06,52419.0,61.6822,61.7865,61.6213,61.7691,52419.0
2018-03-28 10:05:00,71.06,71.11,70.96,71.03,19807.0,61.7691,61.8125,61.6822,61.743,19807.0
2018-03-28 10:10:00,71.03,71.03,70.83,70.85,60003.0,61.743,61.743,61.5692,61.5865,60003.0
2018-03-28 10:15:00,70.85,70.9,70.76,70.79,25380.0,61.5865,61.63,61.5083,61.5344,25380.0
2018-03-28 10:20:00,70.84,70.89,70.73,70.73,10421.0,61.5778,61.6213,61.4822,61.4822,10421.0
2018-03-28 10:25:00,70.74,70.83,70.72,70.82,17652.0,61.4909,61.5692,61.4735,61.5605,17652.0
2018-03-28 10:30:00,70.86,70.92,70.77,70.78,16991.0,61.5952,61.6474,61.517,61.5257,16991.0
2018-03-28 10:35:00,70.78,70.78,70.69,70.75,26700.0,61.5257,61.5257,61.4475,61.4996,26700.0
2018-03-28 10:40:00,70.74,70.74,70.56,70.65,28616.0,61.4909,61.4909,61.3345,61.4127,28616.0
2018-03-28 10:45:00,70.65,70.65,70.42,70.51,19277.0,61.4127,61.4127,61.2128,61.291,19277.0
2018-03-28 10:50:00,70.5,70.66,70.42,70.63,46910.0,61.2823,61.4214,61.2128,61.3953,46910.0
2018-03-28 10:55:00,70.63,70.67,70.59,70.65,18564.0,61.3953,61.4301,61.3605,61.4127,18564.0
2018-03-28 11:00:00,70.67,70.83,70.67,70.71,29317.0,61.4301,61.5692,61.4301,61.4648,29317.0
2018-03-28 11:05:00,70.73,70.9,70.72,70.86,24466.0,61.4822,61.63,61.4735,61.5952,24466.0
2018-03-28 11:10:00,70.87,70.92,70.74,70.74,12608.0,61.6039,61.6474,61.4909,61.4909,12608.0
2018-03-28 11:15:00,70.74,70.83,70.64,70.81,16504.0,61.4909,61.5692,61.404,61.5518,16504.0
2018-03-28 11:20:00,70.78,70.78,70.62,70.7,14032.0,61.5257,61.5257,61.3866,61.4562,14032.0
2018-03-28 11:25:00,70.65,70.8,70.65,70.69,6100.0,61.4127,61.5431,61.4127,61.4475,6100.0
2018-03-28 11:30:00,70.7,70.75,70.58,70.74,25124.0,61.4562,61.4996,61.3518,61.4909,25124.0
2018-03-28 11:35:00,70.76,70.88,70.75,70.79,57778.0,61.5083,61.6126,61.4996,61.5344,57778.0
2018-03-28 11:40:00,70.79,70.93,70.77,70.89,17383.0,61.5344,61.6561,61.517,61.6213,17383.0
2018-03-28 11:45:00,70.93,70.94,70.84,70.9,13228.0,61.6561,61.6648,61.5778,61.63,13228.0
2018-03-28 11:50:00,70.91,70.92,70.8,70.8,10971.0,61.6387,61.6474,61.5431,61.5431,10971.0
2018-03-28 11:55:00,70.81,71.02,70.81,70.86,26812.0,61.5518,61.7343,61.5518,61.5952,26812.0
2018-03-28 12:00:00,70.88,70.97,70.83,70.83,10870.0,61.6126,61.6909,61.5692,61.5692,10870.0
2018-03-28 12:05:00,70.83,70.97,70.82,70.95,13121.0,61.5692,61.6909,61.5605,61.6735,13121.0
2018-03-28 12:10:00,71.03,71.18,71.03,71.18,11138.0,61.743,61.8734,61.743,61.8734,11138.0
2018-03-28 12:15:00,71.18,71.3,71.09,71.3,28337.0,61.8734,61.9777,61.7952,61.9777,28337.0
2018-03-28 12:20:00,71.3,71.33,71.22,71.26,129356.0,61.9777,62.0038,61.9082,61.9429,129356.0
2018-03-28 12:25:00,71.27,71.31,71.09,71.09,20823.0,61.9516,61.9864,61.7952,61.7952,20823.0
2018-03-28 12:30:00,71.11,71.13,71.02,71.04,26343.0,61.8125,61.8299,61.7343,61.7517,26343.0
2018-03-28 12:35:00,71.05,71.13,71.05,71.11,5020.0,61.7604,61.8299,61.7604,61.8125,5020.0
2018-03-28 12:40:00,71.13,71.24,71.13,71.18,10224.0,61.8299,61.9255,61.8299,61.8734,10224.0
2018-03-28 12:45:00,71.16,71.21,71.0,71.05,93054.0,61.856,61.8995,61.7169,61.7604,93054.0
2018-03-28 12:50:00,71.03,71.06,70.97,70.97,96690.0,61.743,61.7691,61.6909,61.6909,96690.0
2018-03-28 12:55:00,70.96,70.96,70.86,70.86,52539.0,61.6822,61.6822,61.5952,61.5952,52539.0
2018-03-28 13:00:00,70.85,70.85,70.72,70.81,54179.0,61.5865,61.5865,61.4735,61.5518,54179.0
2018-03-28 13:05:00,70.82,70.94,70.82,70.94,119134.0,61.5605,61.6648,61.5605,61.6648,119134.0
2018-03-28 13:10:00,70.95,70.95,70.86,70.93,41117.0,61.6735,61.6735,61.5952,61.6561,41117.0
2018-03-28 13:15:00,70.91,70.92,70.77,70.81,15423.0,61.6387,61.6474,61.517,61.5518,15423.0
2018-03-28 13:20:00,70.83,71.05,70.81,71.01,30068.0,61.5692,61.7604,61.5518,61.7256,30068.0
2018-03-28 13:25:00,71.02,71.06,70.95,70.99,46767.0,61.7343,61.7691,61.6735,61.7082,46767.0
2018-03-28 13:30:00,71.0,71.02,70.83,70.88,12359.0,61.7169,61.7343,61.5692,61.6126,12359.0
2018-03-28 13:35:00,70.87,70.96,70.86,70.96,10295.0,61.6039,61.6822,61.5952,61.6822,10295.0
2018-03-28 13:40:00,70.94,70.98,70.87,70.95,35510.0,61.6648,61.6995,61.6039,61.6735,35510.0
2018-03-28 13:45:00,70.95,71.14,70.95,71.1,36109.0,61.6735,61.8386,61.6735,61.8039,36109.0
2018-03-28 13:50:00,71.06,71.06,70.98,71.02,7300.0,61.7691,61.7691,61.6995,61.7343,7300.0
2018-03-28 13:55:00,71.03,71.06,70.97,71.0,130640.0,61.743,61.7691,61.6909,61.7169,130640.0
2018-03-28 14:00:00,71.02,71.07,70.84,70.89,32576.0,61.7343,61.7778,61.5778,61.6213,32576.0
2018-03-28 14:05:00,70.89,70.9,70.83,70.88,36726.0,61.6213,61.63,61.5692,61.6126,36726.0
2018-03-28 14:10:00,70.87,70.87,70.78,70.85,13755.0,61.6039,61.6039,61.5257,61.5865,13755.0
2018-03-28 14:15:00,70.86,71.0,70.86,70.94,23953.0,61.5952,61.7169,61.5952,61.6648,23953.0
2018-03-28 14:20:00,70.96,71.05,70.93,70.93,19828.0,61.6822,61.7604,61.6561,61.6561,19828.0
2018-03-28 14:25:00,70.94,70.98,70.83,70.84,15200.0,61.6648,61.6995,61.5692,61.5778,15200.0
2018-03-28 14:30:00,70.82,70.87,70.79,70.86,7988.0,61.5605,61.6039,61.5344,61.5952,7988.0
2018-03-28 14:35:00,70.87,71.01,70.8,71.0,30366.0,61.6039,61.7256,61.5431,61.7169,30366.0
2018-03-28 14:40:00,71.02,71.08,70.87,70.89,60752.0,61.7343,61.7865,61.6039,61.6213,60752.0
2018-03-28 14:45:00,70.9,70.9,70.84,70.9,8968.0,61.63,61.63,61.5778,61.63,8968.0
2018-03-28 14:50:00,70.89,70.96,70.88,70.91,6809.0,61.6213,61.6822,61.6126,61.6387,6809.0
2018-03-28 14:55:00,70.91,70.91,70.82,70.84,9507.0,61.6387,61.6387,61.5605,61.5778,9507.0
2018-03-28 15:00:00,70.81,70.87,70.65,70.65,33573.0,61.5518,61.6039,61.4127,61.4127,33573.0
2018-03-28 15:05:00,70.65,70.71,70.57,70.57,21451.0,61.4127,61.4648,61.3431,61.3431,21451.0
2018-03-28 15:10:00,70.58,70.74,70.58,70.74,21614.0,61.3518,61.4909,61.3518,61.4909,21614.0
2018-03-28 15:15:00,70.75,70.83,70.68,70.74,31726.0,61.4996,61.5692,61.4388,61.4909,31726.0
2018-03-28 15:20:00,70.76,70.86,70.65,70.85,37363.0,61.5083,61.5952,61.4127,61.5865,37363.0
2018-03-28 15:25:00,70.84,70.86,70.73,70.86,34469.0,61.5778,61.5952,61.4822,61.5952,34469.0
2018-03-28 15:30:00,70.84,70.92,70.77,70.79,41495.0,61.5778,61.6474,61.517,61.5344,41495.0
2018-03-28 15:35:00,70.79,71.01,70.78,70.98,113594.0,61.5344,61.7256,61.5257,61.6995,113594.0
2018-03-28 15:40:00,70.97,70.99,70.81,70.81,40998.0,61.6909,61.7082,61.5518,61.5518,40998.0
2018-03-28 15:45:00,70.81,70.89,70.8,70.87,167291.0,61.5518,61.6213,61.5431,61.6039,167291.0
2018-03-28 15:50:00,70.87,70.89,70.8,70.81,46591.0,61.6039,61.6213,61.5431,61.5518,46591.0
2018-03-28 15:55:00,70.82,70.82,70.7,70.7,103026.0,61.5605,61.5605,61.4562,61.4562,103026.0
2018-03-29 09:30:00,71.09,71.27,71.09,71.2,83428.0,61.7952,61.9516,61.7952,61.8908,83428.0
2018-03-29 09:35:00,71.21,71.23,71.16,71.2,32216.0,61.8995,61.9169,61.856,61.8908,32216.0
2018-03-29 09:40:00,71.2,71.2,71.07,71.14,55356.0,61.8908,61.8908,61.7778,61.8386,55356.0
2018-03-29 09:45:00,71.14,71.14,71.03,71.03,25906.0,61.8386,61.8386,61.743,61.743,25906.0
2018-03-29 09:50:00,71.03,71.06,70.99,71.04,26931.0,61.743,61.7691,61.7082,61.7517,26931.0
2018-03-29 09:55:00,71.05,71.1,70.97,71.0,18400.0,61.7604,61.8039,61.6909,61.7169,18400.0
2018-03-29 10:00:00,71.03,71.07,70.99,71.03,45786.0,61.743,61.7778,61.7082,61.743,45786.0
2018-03-29 10:05:00,71.04,71.07,70.97,70.99,81121.0,61.7517,61.7778,61.6909,61.7082,81121.0
2018-03-29 10:10:00,70.98,71.13,70.98,71.11,69361.0,61.6995,61.8299,61.6995,61.8125,69361.0
2018-03-29 10:15:00,71.1,71.13,71.07,71.11,61682.0,61.8039,61.8299,61.7778,61.8125,61682.0
2018-03-29 10:20:00,71.13,71.19,71.09,71.18,6370.0,61.8299,61.8821,61.7952,61.8734,6370.0
2018-03-29 10:25:00,71.19,71.21,71.14,71.17,21635.0,61.8821,61.8995,61.8386,61.8647,21635.0
2018-03-29 10:30:00,71.18,71.24,71.14,71.23,16766.0,61.8734,61.9255,61.8386,61.9169,16766.0
2018-03-29 10:35:00,71.23,71.26,71.21,71.24,41652.0,61.9169,61.9429,61.8995,61.9255,41652.0
2018-03-29 10:40:00,71.27,71.33,71.24,71.31,45896.0,61.9516,62.0038,61.9255,61.9864,45896.0
2018-03-29 10:45:00,71.31,71.38,71.3,71.35,20888.0,61.9864,62.0472,61.9777,62.0212,20888.0
2018-03-29 10:50:00,71.35,71.46,71.34,71.45,107987.0,62.0212,62.1168,62.0125,62.1081,107987.0
2018-03-29 10:55:00,71.45,71.48,71.37,71.48,62777.0,62.1081,62.1342,62.0386,62.1342,62777.0
2018-03-29 11:00:00,71.49,71.53,71.48,71.53,35357.0,62.1429,62.1776,62.1342,62.1776,35357.0
2018-03-29 11:05:00,71.53,71.62,71.5,71.59,43876.0,62.1776,62.2559,62.1516,62.2298,43876.0
2018-03-29 11:10:00,71.59,71.6,71.46,71.48,18567.0,62.2298,62.2385,62.1168,62.1342,18567.0
2018-03-29 11:15:00,71.5,71.51,71.42,71.44,13423.0,62.1516,62.1602,62.082,62.0994,13423.0
2018-03-29 11:20:00,71.44,71.44,71.37,71.37,46613.0,62.0994,62.0994,62.0386,62.0386,46613.0
2018-03-29 11:25:00,71.39,71.45,71.38,71.38,17316.0,62.0559,62.1081,62.0472,62.0472,17316.0
2018-03-29 11:30:00,71.39,71.39,71.27,71.33,24857.0,62.0559,62.0559,61.9516,62.0038,24857.0
2018-03-29 11:35:00,71.34,71.34,71.28,71.3,15622.0,62.0125,62.0125,61.9603,61.9777,15622.0
2018-03-29 11:40:00,71.31,71.4,71.3,71.36,23284.0,61.9864,62.0646,61.9777,62.0299,23284.0
2018-03-29 11:45:00,71.35,71.42,71.33,71.42,23959.0,62.0212,62.082,62.0038,62.082,23959.0
2018-03-29 11:50:00,71.42,71.44,71.39,71.39,22900.0,62.082,62.0994,62.0559,62.0559,22900.0
2018-03-29 11:55:00,71.42,71.45,71.41,71.44,38803.0,62.082,62.1081,62.0733,62.0994,38803.0
2018-03-29 12:00:00,71.45,71.47,71.3,71.3,60879.0,62.1081,62.1255,61.9777,61.9777,60879.0
2018-03-29 12:05:00,71.31,71.35,71.27,71.28,11600.0,61.9864,62.0212,61.9516,61.9603,11600.0
2018-03-29 12:10:00,71.3,71.33,71.27,71.31,15127.0,61.9777,62.0038,61.9516,61.9864,15127.0
2018-03-29 12:15:00,71.31,71.37,71.29,71.36,24028.0,61.9864,62.0386,61.969,62.0299,24028.0
2018-03-29 12:20:00,71.37,71.37,71.32,71.34,11073.0,62.0386,62.0386,61.9951,62.0125,11073.0
2018-03-29 12:25:00,71.35,71.44,71.35,71.43,30362.0,62.0212,62.0994,62.0212,62.0907,30362.0
2018-03-29 12:30:00,71.44,71.44,71.41,71.42,11563.0,62.0994,62.0994,62.0733,62.082,11563.0
2018-03-29 12:35:00,71.42,71.44,71.4,71.42,7674.0,62.082,62.0994,62.0646,62.082,7674.0
2018-03-29 12:40:00,71.42,71.42,71.36,71.4,9068.0,62.082,62.082,62.0299,62.0646,9068.0
2018-03-29 12:45:00,71.4,71.42,71.38,71.39,7600.0,62.0646,62.082,62.0472,62.0559,7600.0
2018-03-29 12:50:00,71.39,71.49,71.39,71.48,25057.0,62.0559,62.1429,62.0559,62.1342,25057.0
2018-03-29 12:55:00,71.47,71.5,71.45,71.46,26637.0,62.1255,62.1516,62.1081,62.1168,26637.0
2018-03-29 13:00:00,71.46,71.5,71.41,71.41,14848.0,62.1168,62.1516,62.0733,62.0733,14848.0
2018-03-29 13:05:00,71.42,71.42,71.35,71.37,35729.0,62.082,62.082,62.0212,62.0386,35729.0
2018-03-29 13:10:00,71.38,71.45,71.36,71.43,7244.0,62.0472,62.1081,62.0299,62.0907,7244.0
2018-03-29 13:15:00,71.42,71.47,71.4,71.47,11819.0,62.082,62.1255,62.0646,62.1255,11819.0
2018-03-29 13:20:00,71.46,71.48,71.45,71.47,5900.0,62.1168,62.1342,62.1081,62.1255,5900.0
2018-03-29 13:25:00,71.47,71.51,71.44,71.51,5047.0,62.1255,62.1602,62.0994,62.1602,5047.0
2018-03-29 13:30:00,71.51,71.53,71.48,71.52,96184.0,62.1602,62.1776,62.1342,62.1689,96184.0
2018-03-29 13:35:00,71.52,71.56,71.5,71.5,26317.0,62.1689,62.2037,62.1516,62.1516,26317.0
2018-03-29 13:40:00,71.51,71.59,71.49,71.59,7418.0,62.1602,62.2298,62.1429,62.2298,7418.0
2018-03-29 13:45:00,71.59,71.65,71.57,71.64,22167.0,62.2298,62.2819,62.2124,62.2732,22167.0
2018-03-29 13:50:00,71.64,71.71,71.64,71.66,18170.0,62.2732,62.3341,62.2732,62.2906,18170.0
2018-03-29 13:55:00,71.66,71.72,71.65,71.67,10942.0,62.2906,62.3428,62.2819,62.2993,10942.0
2018-03-29 14:00:00,71.67,71.67,71.6,71.64,23433.0,62.2993,62.2993,62.2385,62.2732,23433.0
2018-03-29 14:05:00,71.65,71.72,71.64,71.72,6215.0,62.2819,62.3428,62.2732,62.3428,6215.0
2018-03-29 14:10:00,71.74,71.82,71.74,71.76,18354.0,62.3602,62.4297,62.3602,62.3776,18354.0
2018-03-29 14:15:00,71.75,71.75,71.7,71.72,17410.0,62.3689,62.3689,62.3254,62.3428,17410.0
2018-03-29 14:20:00,71.75,71.76,71.64,71.64,17454.0,62.3689,62.3776,62.2732,62.2732,17454.0
2018-03-29 14:25:00,71.65,71.74,71.65,71.74,10078.0,62.2819,62.3602,62.2819,62.3602,10078.0
2018-03-29 14:30:00,71.73,71.78,71.71,71.78,28332.0,62.3515,62.3949,62.3341,62.3949,28332.0
2018-03-29 14:35:00,71.78,71.8,71.77,71.77,5170.0,62.3949,62.4123,62.3863,62.3863,5170.0
2018-03-29 14:40:00,71.78,71.86,71.75,71.84,99451.0,62.3949,62.4645,62.3689,62.4471,99451.0
2018-03-29 14:45:00,71.84,71.9,71.82,71.89,182638.0,62.4471,62.4993,62.4297,62.4906,182638.0
2018-03-29 14:50:00,71.89,71.89,71.83,71.88,42874.0,62.4906,62.4906,62.4384,62.4819,42874.0
2018-03-29 14:55:00,71.89,71.92,71.83,71.83,17534.0,62.4906,62.5166,62.4384,62.4384,17534.0
2018-03-29 15:00:00,71.83,71.93,71.8,71.93,25771.0,62.4384,62.5253,62.4123,62.5253,25771.0
2018-03-29 15:05:00,71.93,71.99,71.93,71.98,56094.0,62.5253,62.5775,62.5253,62.5688,56094.0
2018-03-29 15:10:00,71.98,72.01,71.95,71.95,39629.0,62.5688,62.5949,62.5427,62.5427,39629.0
2018-03-29 15:15:00,71.94,71.96,71.88,71.89,32211.0,62.534,62.5514,62.4819,62.4906,32211.0
2018-03-29 15:20:00,71.9,71.9,71.81,71.82,15346.0,62.4993,62.4993,62.421,62.4297,15346.0
2018-03-29 15:25:00,71.82,71.82,71.72,71.79,48980.0,62.4297,62.4297,62.3428,62.4036,48980.0
2018-03-29 15:30:00,71.79,71.79,71.65,71.67,40067.0,62.4036,62.4036,62.2819,62.2993,40067.0
2018-03-29 15:35:00,71.66,71.74,71.61,71.72,36489.0,62.2906,62.3602,62.2472,62.3428,36489.0
2018-03-29 15:40:00,71.73,71.77,71.68,71.7,54546.0,62.3515,62.3863,62.308,62.3254,54546.0
2018-03-29 15:45:00,71.7,71.86,71.7,71.86,61468.0,62.3254,62.4645,62.3254,62.4645,61468.0
2018-03-29 15:50:00,71.86,71.87,71.73,71.73,142312.0,62.4645,62.4732,62.3515,62.3515,142312.0
2018-03-29 15:55:00,71.74,71.75,71.64,71.65,106834.0,62.3602,62.3689,62.2732,62.2819,106834.0
2018-04-02 09:30:00,71.39,71.44,71.33,71.44,106318.0,62.0559,62.0994,62.0038,62.0994,106318.0
2018-04-02 09:35:00,71.45,71.53,71.45,71.51,7500.0,62.1081,62.1776,62.1081,62.1602,7500.0
2018-04-02 09:40:00,71.5,71.5,71.42,71.43,21178.0,62.1516,62.1516,62.082,62.0907,21178.0
2018-04-02 09:45:00,71.42,71.42,71.24,71.24,82893.0,62.082,62.082,61.9255,61.9255,82893.0
2018-04-02 09:50:00,71.24,71.25,71.14,71.14,52723.0,61.9255,61.9342,61.8386,61.8386,52723.0
2018-04-02 09:55:00,71.14,71.23,71.12,71.22,50723.0,61.8386,61.9169,61.8212,61.9082,50723.0
2018-04-02 10:00:00,71.19,71.21,71.01,71.05,130713.0,61.8821,61.8995,61.7256,61.7604,130713.0
2018-04-02 10:05:00,71.05,71.1,71.0,71.06,10025.0,61.7604,61.8039,61.7169,61.7691,10025.0
2018-04-02 10:10:00,71.06,71.09,70.95,70.97,24903.0,61.7691,61.7952,61.6735,61.6909,24903.0
2018-04-02 10:15:00,70.96,71.08,70.96,71.02,119466.0,61.6822,61.7865,61.6822,61.7343,119466.0
2018-04-02 10:20:00,71.03,71.09,70.97,71.09,18595.0,61.743,61.7952,61.6909,61.7952,18595.0
2018-04-02 10:25:00,71.09,71.09,70.94,70.94,15942.0,61.7952,61.7952,61.6648,61.6648,15942.0
2018-04-02 10:30:00,70.96,70.96,70.85,70.86,53232.0,61.6822,61.6822,61.5865,61.5952,53232.0
2018-04-02 10:35:00,70.85,70.9,70.8,70.9,8893.0,61.5865,61.63,61.5431,61.63,8893.0
2018-04-02 10:40:00,70.92,70.96,70.9,70.9,58350.0,61.6474,61.6822,61.63,61.63,58350.0
2018-04-02 10:45:00,70.89,70.92,70.84,70.89,4290.0,61.6213,61.6474,61.5778,61.6213,4290.0
2018-04-02 10:50:00,70.88,70.9,70.75,70.75,12161.0,61.6126,61.63,61.4996,61.4996,12161.0
2018-04-02 10:55:00,70.75,70.77,70.66,70.67,11266.0,61.4996,61.517,61.4214,61.4301,11266.0
2018-04-02 11:00:00,70.64,70.65,70.57,70.59,14027.0,61.404,61.4127,61.3431,61.3605,14027.0
2018-04-02 11:05:00,70.58,70.59,70.46,70.56,35536.0,61.3518,61.3605,61.2475,61.3345,35536.0
2018-04-02 11:10:00,70.56,70.57,70.5,70.5,6700.0,61.3345,61.3431,61.2823,61.2823,6700.0
2018-04-02 11:15:00,70.49,70.56,70.44,70.54,26452.0,61.2736,61.3345,61.2301,61.3171,26452.0
2018-04-02 11:20:00,70.52,70.58,70.49,70.56,8423.0,61.2997,61.3518,61.2736,61.3345,8423.0
2018-04-02 11:25:00,70.54,70.6,70.48,70.59,11014.0,61.3171,61.3692,61.2649,61.3605,11014.0
2018-04-02 11:30:00,70.59,70.59,70.48,70.48,7743.0,61.3605,61.3605,61.2649,61.2649,7743.0
2018-04-02 11:35:00,70.48,70.48,70.11,70.17,76831.0,61.2649,61.2649,60.9433,60.9954,76831.0
2018-04-02 11:40:00,70.19,70.21,70.03,70.15,22743.0,61.0128,61.0302,60.8738,60.9781,22743.0
2018-04-02 11:45:00,70.16,70.29,70.08,70.27,13610.0,60.9868,61.0998,60.9172,61.0824,13610.0
2018-04-02 11:50:00,70.23,70.28,70.12,70.2,19885.0,61.0476,61.0911,60.952,61.0215,19885.0
2018-04-02 11:55:00,70.21,70.33,70.18,70.18,9000.0,61.0302,61.1345,61.0041,61.0041,9000.0
2018-04-02 12:00:00,70.16,70.21,70.07,70.18,39811.0,60.9868,61.0302,60.9085,61.0041,39811.0
2018-04-02 12:05:00,70.19,70.19,70.04,70.1,23083.0,61.0128,61.0128,60.8824,60.9346,23083.0
2018-04-02 12:10:00,70.07,70.13,69.98,70.09,20465.0,60.9085,60.9607,60.8303,60.9259,20465.0
2018-04-02 12:15:00,70.09,70.18,70.02,70.17,12867.0,60.9259,61.0041,60.8651,60.9954,12867.0
2018-04-02 12:20:00,70.15,70.22,70.13,70.17,6934.0,60.9781,61.0389,60.9607,60.9954,6934.0
2018-04-02 12:25:00,70.16,70.26,70.12,70.21,16236.0,60.9868,61.0737,60.952,61.0302,16236.0
2018-04-02 12:30:00,70.2,70.33,70.19,70.3,23673.0,61.0215,61.1345,61.0128,61.1085,23673.0
2018-04-02 12:35:00,70.31,70.37,70.26,70.27,13307.0,61.1171,61.1693,61.0737,61.0824,13307.0
2018-04-02 12:40:00,70.27,70.42,70.23,70.39,11012.0,61.0824,61.2128,61.0476,61.1867,11012.0
2018-04-02 12:45:00,70.38,70.39,70.32,70.38,6400.0,61.178,61.1867,61.1258,61.178,6400.0
2018-04-02 12:50:00,70.34,70.35,70.27,70.28,29910.0,61.1432,61.1519,61.0824,61.0911,29910.0
2018-04-02 12:55:00,70.3,70.31,70.22,70.26,29337.0,61.1085,61.1171,61.0389,61.0737,29337.0
2018-04-02 13:00:00,70.26,70.32,70.19,70.19,12000.0,61.0737,61.1258,61.0128,61.0128,12000.0
2018-04-02 13:05:00,70.18,70.24,70.14,70.17,9710.0,61.0041,61.0563,60.9694,60.9954,9710.0
2018-04-02 13:10:00,70.16,70.22,70.12,70.12,4800.0,60.9868,61.0389,60.952,60.952,4800.0
2018-04-02 13:15:00,70.12,70.18,70.11,70.13,16400.0,60.952,61.0041,60.9433,60.9607,16400.0
2018-04-02 13:20:00,70.13,70.15,70.06,70.08,16908.0,60.9607,60.9781,60.8998,60.9172,16908.0
2018-04-02 13:25:00,70.06,70.06,69.94,69.95,28073.0,60.8998,60.8998,60.7955,60.8042,28073.0
2018-04-02 13:30:00,69.95,70.08,69.95,70.07,12214.0,60.8042,60.9172,60.8042,60.9085,12214.0
2018-04-02 13:35:00,70.07,70.12,70.04,70.05,43664.0,60.9085,60.952,60.8824,60.8911,43664.0
2018-04-02 13:40:00,70.06,70.07,69.89,69.91,36638.0,60.8998,60.9085,60.7521,60.7694,36638.0
2018-04-02 13:45:00,69.9,69.95,69.84,69.88,11830.0,60.7608,60.8042,60.7086,60.7434,11830.0
2018-04-02 13:50:00,69.9,69.94,69.87,69.87,54839.0,60.7608,60.7955,60.7347,60.7347,54839.0
2018-04-02 13:55:00,69.89,69.91,69.82,69.83,198266.0,60.7521,60.7694,60.6912,60.6999,198266.0
2018-04-02 14:00:00,69.81,69.82,69.69,69.74,41717.0,60.6825,60.6912,60.5782,60.6217,41717.0
2018-04-02 14:05:00,69.75,69.84,69.67,69.81,24924.0,60.6304,60.7086,60.5608,60.6825,24924.0
2018-04-02 14:10:00,69.8,69.87,69.75,69.85,98548.0,60.6738,60.7347,60.6304,60.7173,98548.0
2018-04-02 14:15:00,69.85,69.91,69.8,69.88,17290.0,60.7173,60.7694,60.6738,60.7434,17290.0
2018-04-02 14:20:00,69.9,69.99,69.89,69.95,60271.0,60.7608,60.839,60.7521,60.8042,60271.0
2018-04-02 14:25:00,69.95,69.96,69.79,69.83,10854.0,60.8042,60.8129,60.6651,60.6999,10854.0
2018-04-02 14:30:00,69.81,69.95,69.76,69.91,21952.0,60.6825,60.8042,60.6391,60.7694,21952.0
2018-04-02 14:35:00,69.89,69.92,69.77,69.8,17749.0,60.7521,60.7781,60.6477,60.6738,17749.0
2018-04-02 14:40:00,69.82,69.82,69.71,69.76,47001.0,60.6912,60.6912,60.5956,60.6391,47001.0
2018-04-02 14:45:00,69.73,69.86,69.71,69.85,13780.0,60.613,60.726,60.5956,60.7173,13780.0
2018-04-02 14:50:00,69.85,70.0,69.84,69.98,16041.0,60.7173,60.8477,60.7086,60.8303,16041.0
2018-04-02 14:55:00,69.97,69.98,69.88,69.95,22418.0,60.8216,60.8303,60.7434,60.8042,22418.0
2018-04-02 15:00:00,69.96,70.0,69.87,69.92,39635.0,60.8129,60.8477,60.7347,60.7781,39635.0
2018-04-02 15:05:00,69.91,69.93,69.85,69.91,24832.0,60.7694,60.7868,60.7173,60.7694,24832.0
2018-04-02 15:10:00,69.9,70.04,69.87,70.02,69674.0,60.7608,60.8824,60.7347,60.8651,69674.0
2018-04-02 15:15:00,70.02,70.05,69.97,70.05,110152.0,60.8651,60.8911,60.8216,60.8911,110152.0
2018-04-02 15:20:00,70.06,70.09,69.91,69.91,45669.0,60.8998,60.9259,60.7694,60.7694,45669.0
2018-04-02 15:25:00,69.91,69.92,69.84,69.89,190060.0,60.7694,60.7781,60.7086,60.7521,190060.0
2018-04-02 15:30:00,69.9,69.98,69.8,69.8,57533.0,60.7608,60.8303,60.6738,60.6738,57533.0
2018-04-02 15:35:00,69.81,69.96,69.81,69.9,125507.0,60.6825,60.8129,60.6825,60.7608,125507.0
2018-04-02 15:40:00,69.91,70.03,69.85,70.01,37902.0,60.7694,60.8738,60.7173,60.8564,37902.0
2018-04-02 15:45:00,70.02,70.19,70.01,70.14,72182.0,60.8651,61.0128,60.8564,60.9694,72182.0
2018-04-02 15:50:00,70.14,70.34,70.14,70.3,64273.0,60.9694,61.1432,60.9694,61.1085,64273.0
2018-04-02 15:55:00,70.3,70.3,70.15,70.23,100377.0,61.1085,61.1085,60.9781,61.0476,100377.0
2018-04-03 09:30:00,70.74,70.74,70.57,70.62,38112.0,61.4909,61.4909,61.3431,61.3866,38112.0
2018-04-03 09:35:00,70.61,70.74,70.59,70.74,29159.0,61.3779,61.4909,61.3605,61.4909,29159.0
2018-04-03 09:40:00,70.74,70.77,70.65,70.68,18158.0,61.4909,61.517,61.4127,61.4388,18158.0
2018-04-03 09:45:00,70.67,70.79,70.66,70.75,29938.0,61.4301,61.5344,61.4214,61.4996,29938.0
2018-04-03 09:50:00,70.73,70.75,70.63,70.67,44502.0,61.4822,61.4996,61.3953,61.4301,44502.0
2018-04-03 09:55:00,70.66,70.69,70.53,70.57,69888.0,61.4214,61.4475,61.3084,61.3431,69888.0
2018-04-03 10:00:00,70.59,70.59,70.48,70.53,37703.0,61.3605,61.3605,61.2649,61.3084,37703.0
2018-04-03 10:05:00,70.55,70.55,70.39,70.44,38831.0,61.3258,61.3258,61.1867,61.2301,38831.0
2018-04-03 10:10:00,70.43,70.43,70.31,70.34,31127.0,61.2215,61.2215,61.1171,61.1432,31127.0
2018-04-03 10:15:00,70.34,70.4,70.25,70.25,41563.0,61.1432,61.1954,61.065,61.065,41563.0
2018-04-03 10:20:00,70.25,70.36,70.22,70.33,54398.0,61.065,61.1606,61.0389,61.1345,54398.0
2018-04-03 10:25:00,70.31,70.43,70.28,70.43,58236.0,61.1171,61.2215,61.0911,61.2215,58236.0
2018-04-03 10:30:00,70.42,70.5,70.39,70.5,50770.0,61.2128,61.2823,61.1867,61.2823,50770.0
2018-04-03 10:35:00,70.52,70.53,70.44,70.46,43144.0,61.2997,61.3084,61.2301,61.2475,43144.0
2018-04-03 10:40:00,70.45,70.54,70.44,70.52,64000.0,61.2388,61.3171,61.2301,61.2997,64000.0
2018-04-03 10:45:00,70.5,70.66,70.48,70.61,67021.0,61.2823,61.4214,61.2649,61.3779,67021.0
2018-04-03 10:50:00,70.6,70.67,70.57,70.6,27957.0,61.3692,61.4301,61.3431,61.3692,27957.0
2018-04-03 10:55:00,70.61,70.76,70.59,70.73,55089.0,61.3779,61.5083,61.3605,61.4822,55089.0
2018-04-03 11:00:00,70.72,70.85,70.72,70.78,81716.0,61.4735,61.5865,61.4735,61.5257,81716.0
2018-04-03 11:05:00,70.78,70.91,70.76,70.87,36866.0,61.5257,61.6387,61.5083,61.6039,36866.0
2018-04-03 11:10:00,70.86,70.86,70.74,70.76,37530.0,61.5952,61.5952,61.4909,61.5083,37530.0
2018-04-03 11:15:00,70.77,70.8,70.72,70.8,39348.0,61.517,61.5431,61.4735,61.5431,39348.0
2018-04-03 11:20:00,70.8,70.8,70.71,70.71,44953.0,61.5431,61.5431,61.4648,61.4648,44953.0
2018-04-03 11:25:00,70.71,70.81,70.71,70.73,35706.0,61.4648,61.5518,61.4648,61.4822,35706.0
2018-04-03 11:30:00,70.71,70.74,70.62,70.63,43726.0,61.4648,61.4909,61.3866,61.3953,43726.0
2018-04-03 11:35:00,70.62,70.65,70.53,70.56,58240.0,61.3866,61.4127,61.3084,61.3345,58240.0
2018-04-03 11:40:00,70.56,70.61,70.53,70.61,29350.0,61.3345,61.3779,61.3084,61.3779,29350.0
2018-04-03 11:45:00,70.61,70.67,70.56,70.56,45055.0,61.3779,61.4301,61.3345,61.3345,45055.0
2018-04-03 11:50:00,70.55,70.56,70.46,70.49,35125.0,61.3258,61.3345,61.2475,61.2736,35125.0
2018-04-03 11:55:00,70.5,70.52,70.44,70.44,33185.0,61.2823,61.2997,61.2301,61.2301,33185.0
2018-04-03 12:00:00,70.44,70.57,70.44,70.57,32215.0,61.2301,61.3431,61.2301,61.3431,32215.0
2018-04-03 12:05:00,70.57,70.61,70.55,70.57,38223.0,61.3431,61.3779,61.3258,61.3431,38223.0
2018-04-03 12:10:00,70.58,70.58,70.51,70.51,52203.0,61.3518,61.3518,61.291,61.291,52203.0
2018-04-03 12:15:00,70.52,70.57,70.46,70.5,46063.0,61.2997,61.3431,61.2475,61.2823,46063.0
2018-04-03 12:20:00,70.5,70.53,70.38,70.39,37275.0,61.2823,61.3084,61.178,61.1867,37275.0
2018-04-03 12:25:00,70.4,70.44,70.37,70.41,38170.0,61.1954,61.2301,61.1693,61.2041,38170.0
2018-04-03 12:30:00,70.42,70.52,70.41,70.49,31621.0,61.2128,61.2997,61.2041,61.2736,31621.0
2018-04-03 12:35:00,70.48,70.53,70.44,70.5,45816.0,61.2649,61.3084,61.2301,61.2823,45816.0
2018-04-03 12:40:00,70.5,70.59,70.49,70.56,40768.0,61.2823,61.3605,61.2736,61.3345,40768.0
2018-04-03 12:45:00,70.57,70.58,70.47,70.48,114669.0,61.3431,61.3518,61.2562,61.2649,114669.0
2018-04-03 12:50:00,70.49,70.54,70.46,70.46,34745.0,61.2736,61.3171,61.2475,61.2475,34745.0
2018-04-03 12:55:00,70.45,70.53,70.45,70.51,33020.0,61.2388,61.3084,61.2388,61.291,33020.0
2018-04-03 13:00:00,70.5,70.52,70.43,70.51,43475.0,61.2823,61.2997,61.2215,61.291,43475.0
2018-04-03 13:05:00,70.51,70.55,70.49,70.5,48902.0,61.291,61.3258,61.2736,61.2823,48902.0
2018-04-03 13:10:00,70.51,70.57,70.46,70.47,44794.0,61.291,61.3431,61.2475,61.2562,44794.0
2018-04-03 13:15:00,70.47,70.55,70.47,70.54,34104.0,61.2562,61.3258,61.2562,61.3171,34104.0
2018-04-03 13:20:00,70.56,70.68,70.55,70.66,38230.0,61.3345,61.4388,61.3258,61.4214,38230.0
2018-04-03 13:25:00,70.66,70.72,70.65,70.66,52891.0,61.4214,61.4735,61.4127,61.4214,52891.0
2018-04-03 13:30:00,70.67,70.69,70.63,70.63,32839.0,61.4301,61.4475,61.3953,61.3953,32839.0
2018-04-03 13:35:00,70.64,70.64,70.58,70.58,33353.0,61.404,61.404,61.3518,61.3518,33353.0
2018-04-03 13:40:00,70.58,70.63,70.57,70.62,28223.0,61.3518,61.3953,61.3431,61.3866,28223.0
2018-04-03 13:45:00,70.61,70.62,70.51,70.51,43392.0,61.3779,61.3866,61.291,61.291,43392.0
2018-04-03 13:50:00,70.51,70.6,70.51,70.6,27703.0,61.291,61.3692,61.291,61.3692,27703.0
2018-04-03 13:55:00,70.61,70.68,70.61,70.65,36920.0,61.3779,61.4388,61.3779,61.4127,36920.0
2018-04-03 14:00:00,70.66,70.67,70.6,70.64,36083.0,61.4214,61.4301,61.3692,61.404,36083.0
2018-04-03 14:05:00,70.64,70.64,70.53,70.57,52728.0,61.404,61.404,61.3084,61.3431,52728.0
2018-04-03 14:10:00,70.57,70.57,70.52,70.53,31440.0,61.3431,61.3431,61.2997,61.3084,31440.0
2018-04-03 14:15:00,70.53,70.53,70.43,70.47,49070.0,61.3084,61.3084,61.2215,61.2562,49070.0
2018-04-03 14:20:00,70.47,70.53,70.45,70.52,42846.0,61.2562,61.3084,61.2388,61.2997,42846.0
2018-04-03 14:25:00,70.52,70.52,70.42,70.45,55148.0,61.2997,61.2997,61.2128,61.2388,55148.0
2018-04-03 14:30:00,70.44,70.44,70.32,70.33,79156.0,61.2301,61.2301,61.1258,61.1345,79156.0
2018-04-03 14:35:00,70.33,70.38,70.31,70.37,35918.0,61.1345,61.178,61.1171,61.1693,35918.0
2018-04-03 14:40:00,70.38,70.4,70.3,70.3,31883.0,61.178,61.1954,61.1085,61.1085,31883.0
2018-04-03 14:45:00,70.29,70.64,70.29,70.61,99770.0,61.0998,61.404,61.0998,61.3779,99770.0
2018-04-03 14:50:00,70.61,70.62,70.54,70.58,46184.0,61.3779,61.3866,61.3171,61.3518,46184.0
2018-04-03 14:55:00,70.59,70.78,70.59,70.73,69227.0,61.3605,61.5257,61.3605,61.4822,69227.0
2018-04-03 15:00:00,70.73,70.89,70.67,70.85,115893.0,61.4822,61.6213,61.4301,61.5865,115893.0
2018-04-03 15:05:00,70.85,71.08,70.84,71.02,119220.0,61.5865,61.7865,61.5778,61.7343,119220.0
2018-04-03 15:10:00,71.01,71.08,70.86,70.89,73812.0,61.7256,61.7865,61.5952,61.6213,73812.0
2018-04-03 15:15:00,70.89,70.98,70.84,70.96,77908.0,61.6213,61.6995,61.5778,61.6822,77908.0
2018-04-03 15:20:00,70.96,71.02,70.89,70.97,39646.0,61.6822,61.7343,61.6213,61.6909,39646.0
2018-04-03 15:25:00,70.98,71.07,70.96,71.05,52156.0,61.6995,61.7778,61.6822,61.7604,52156.0
2018-04-03 15:30:00,71.07,71.08,70.88,70.89,75555.0,61.7778,61.7865,61.6126,61.6213,75555.0
2018-04-03 15:35:00,70.9,70.91,70.78,70.89,61520.0,61.63,61.6387,61.5257,61.6213,61520.0
2018-04-03 15:40:00,70.89,70.95,70.87,70.9,44403.0,61.6213,61.6735,61.6039,61.63,44403.0
2018-04-03 15:45:00,70.88,71.0,70.86,70.87,64504.0,61.6126,61.7169,61.5952,61.6039,64504.0
2018-04-03 15:50:00,70.88,70.96,70.87,70.9,57432.0,61.6126,61.6822,61.6039,61.63,57432.0
2018-04-03 15:55:00,70.9,71.02,70.9,71.0,77259.0,61.63,61.7343,61.63,61.7169,77259.0
2018-04-04 09:30:00,69.92,70.01,69.83,69.99,65988.0,60.7781,60.8564,60.6999,60.839,65988.0
2018-04-04 09:35:00,70.04,70.14,69.99,70.08,58807.0,60.8824,60.9694,60.839,60.9172,58807.0
2018-04-04 09:40:00,70.06,70.17,70.0,70.14,84453.0,60.8998,60.9954,60.8477,60.9694,84453.0
2018-04-04 09:45:00,70.13,70.15,70.03,70.07,19042.0,60.9607,60.9781,60.8738,60.9085,19042.0
2018-04-04 09:50:00,70.07,70.17,70.03,70.17,16302.0,60.9085,60.9954,60.8738,60.9954,16302.0
2018-04-04 09:55:00,70.2,70.29,70.17,70.29,17549.0,61.0215,61.0998,60.9954,61.0998,17549.0
2018-04-04 10:00:00,70.26,70.26,70.12,70.23,45776.0,61.0737,61.0737,60.952,61.0476,45776.0
2018-04-04 10:05:00,70.25,70.37,70.19,70.28,15800.0,61.065,61.1693,61.0128,61.0911,15800.0
2018-04-04 10:10:00,70.28,70.41,70.27,70.34,20048.0,61.0911,61.2041,61.0824,61.1432,20048.0
2018-04-04 10:15:00,70.35,70.37,70.26,70.33,22125.0,61.1519,61.1693,61.0737,61.1345,22125.0
2018-04-04 10:20:00,70.33,70.33,70.22,70.25,47547.0,61.1345,61.1345,61.0389,61.065,47547.0
2018-04-04 10:25:00,70.25,70.35,70.24,70.26,43749.0,61.065,61.1519,61.0563,61.0737,43749.0
2018-04-04 10:30:00,70.25,70.33,70.19,70.21,16595.0,61.065,61.1345,61.0128,61.0302,16595.0
2018-04-04 10:35:00,70.2,70.27,70.18,70.27,4500.0,61.0215,61.0824,61.0041,61.0824,4500.0
2018-04-04 10:40:00,70.27,70.28,70.22,70.26,3700.0,61.0824,61.0911,61.0389,61.0737,3700.0
2018-04-04 10:45:00,70.26,70.47,70.24,70.47,22050.0,61.0737,61.2562,61.0563,61.2562,22050.0
2018-04-04 10:50:00,70.49,70.51,70.42,70.42,5300.0,61.2736,61.291,61.2128,61.2128,5300.0
2018-04-04 10:55:00,70.45,70.54,70.42,70.52,15615.0,61.2388,61.3171,61.2128,61.2997,15615.0
2018-04-04 11:00:00,70.52,70.52,70.42,70.42,5783.0,61.2997,61.2997,61.2128,61.2128,5783.0
2018-04-04 11:05:00,70.43,70.44,70.37,70.41,5286.0,61.2215,61.2301,61.1693,61.2041,5286.0
2018-04-04 11:10:00,70.41,70.47,70.39,70.39,5810.0,61.2041,61.2562,61.1867,61.1867,5810.0
2018-04-04 11:15:00,70.4,70.57,70.4,70.55,8650.0,61.1954,61.3431,61.1954,61.3258,8650.0
2018-04-04 11:20:00,70.55,70.7,70.55,70.69,87996.0,61.3258,61.4562,61.3258,61.4475,87996.0
2018-04-04 11:25:00,70.67,70.68,70.62,70.62,79797.0,61.4301,61.4388,61.3866,61.3866,79797.0
2018-04-04 11:30:00,70.62,70.74,70.58,70.69,54712.0,61.3866,61.4909,61.3518,61.4475,54712.0
2018-04-04 11:35:00,70.67,70.69,70.61,70.62,19165.0,61.4301,61.4475,61.3779,61.3866,19165.0
2018-04-04 11:40:00,70.62,70.63,70.56,70.58,15939.0,61.3866,61.3953,61.3345,61.3518,15939.0
2018-04-04 11:45:00,70.59,70.67,70.56,70.65,10076.0,61.3605,61.4301,61.3345,61.4127,10076.0
2018-04-04 11:50:00,70.62,70.62,70.55,70.56,19607.0,61.3866,61.3866,61.3258,61.3345,19607.0
2018-04-04 11:55:00,70.58,70.67,70.58,70.66,4136.0,61.3518,61.4301,61.3518,61.4214,4136.0
2018-04-04 12:00:00,70.67,70.69,70.63,70.67,4983.0,61.4301,61.4475,61.3953,61.4301,4983.0
2018-04-04 12:05:00,70.66,70.78,70.64,70.77,12983.0,61.4214,61.5257,61.404,61.517,12983.0
2018-04-04 12:10:00,70.78,70.87,70.78,70.83,46903.0,61.5257,61.6039,61.5257,61.5692,46903.0
2018-04-04 12:15:00,70.81,70.82,70.77,70.78,29332.0,61.5518,61.5605,61.517,61.5257,29332.0
2018-04-04 12:20:00,70.78,70.89,70.74,70.84,25702.0,61.5257,61.6213,61.4909,61.5778,25702.0
2018-04-04 12:25:00,70.84,70.89,70.83,70.84,11352.0,61.5778,61.6213,61.5692,61.5778,11352.0
2018-04-04 12:30:00,70.87,70.87,70.8,70.84,3300.0,61.6039,61.6039,61.5431,61.5778,3300.0
2018-04-04 12:35:00,70.86,70.94,70.83,70.88,24253.0,61.5952,61.6648,61.5692,61.6126,24253.0
2018-04-04 12:40:00,70.89,70.93,70.82,70.93,19000.0,61.6213,61.6561,61.5605,61.6561,19000.0
2018-04-04 12:45:00,70.94,70.97,70.87,70.88,21820.0,61.6648,61.6909,61.6039,61.6126,21820.0
2018-04-04 12:50:00,70.86,70.88,70.81,70.84,8800.0,61.5952,61.6126,61.5518,61.5778,8800.0
2018-04-04 12:55:00,70.86,70.91,70.85,70.85,15940.0,61.5952,61.6387,61.5865,61.5865,15940.0
2018-04-04 13:00:00,70.86,70.88,70.8,70.8,7845.0,61.5952,61.6126,61.5431,61.5431,7845.0
2018-04-04 13:05:00,70.81,70.84,70.73,70.75,38537.0,61.5518,61.5778,61.4822,61.4996,38537.0
2018-04-04 13:10:00,70.75,70.75,70.69,70.74,106565.0,61.4996,61.4996,61.4475,61.4909,106565.0
2018-04-04 13:15:00,70.74,70.75,70.68,70.68,28627.0,61.4909,61.4996,61.4388,61.4388,28627.0
2018-04-04 13:20:00,70.67,70.73,70.61,70.63,44968.0,61.4301,61.4822,61.3779,61.3953,44968.0
2018-04-04 13:25:00,70.64,70.69,70.58,70.68,8276.0,61.404,61.4475,61.3518,61.4388,8276.0
2018-04-04 13:30:00,70.67,70.68,70.63,70.64,6495.0,61.4301,61.4388,61.3953,61.404,6495.0
2018-04-04 13:35:00,70.64,70.74,70.64,70.73,14517.0,61.404,61.4909,61.404,61.4822,14517.0
2018-04-04 13:40:00,70.74,70.81,70.74,70.78,4794.0,61.4909,61.5518,61.4909,61.5257,4794.0
2018-04-04 13:45:00,70.78,70.78,70.67,70.68,7500.0,61.5257,61.5257,61.4301,61.4388,7500.0
2018-04-04 13:50:00,70.67,70.69,70.65,70.67,5583.0,61.4301,61.4475,61.4127,61.4301,5583.0
2018-04-04 13:55:00,70.68,70.74,70.68,70.72,6139.0,61.4388,61.4909,61.4388,61.4735,6139.0
2018-04-04 14:00:00,70.77,70.77,70.72,70.77,3100.0,61.517,61.517,61.4735,61.517,3100.0
2018-04-04 14:05:00,70.78,70.88,70.78,70.86,9179.0,61.5257,61.6126,61.5257,61.5952,9179.0
2018-04-04 14:10:00,70.88,70.95,70.87,70.93,26255.0,61.6126,61.6735,61.6039,61.6561,26255.0
2018-04-04 14:15:00,70.95,71.08,70.95,71.05,60552.0,61.6735,61.7865,61.6735,61.7604,60552.0
2018-04-04 14:20:00,71.05,71.14,71.05,71.1,20446.0,61.7604,61.8386,61.7604,61.8039,20446.0
2018-04-04 14:25:00,71.1,71.15,71.07,71.15,12489.0,61.8039,61.8473,61.7778,61.8473,12489.0
2018-04-04 14:30:00,71.15,71.16,71.09,71.09,5578.0,61.8473,61.856,61.7952,61.7952,5578.0
2018-04-04 14:35:00,71.08,71.08,71.0,71.02,44291.0,61.7865,61.7865,61.7169,61.7343,44291.0
2018-04-04 14:40:00,71.02,71.22,71.0,71.19,57094.0,61.7343,61.9082,61.7169,61.8821,57094.0
2018-04-04 14:45:00,71.2,71.23,71.14,71.16,37223.0,61.8908,61.9169,61.8386,61.856,37223.0
2018-04-04 14:50:00,71.19,71.24,71.17,71.17,27355.0,61.8821,61.9255,61.8647,61.8647,27355.0
2018-04-04 14:55:00,71.17,71.24,71.13,71.23,44741.0,61.8647,61.9255,61.8299,61.9169,44741.0
2018-04-04 15:00:00,71.21,71.31,71.2,71.28,9678.0,61.8995,61.9864,61.8908,61.9603,9678.0
2018-04-04 15:05:00,71.28,71.34,71.26,71.34,7284.0,61.9603,62.0125,61.9429,62.0125,7284.0
2018-04-04 15:10:00,71.34,71.34,71.22,71.22,12469.0,62.0125,62.0125,61.9082,61.9082,12469.0
2018-04-04 15:15:00,71.22,71.23,71.17,71.19,8041.0,61.9082,61.9169,61.8647,61.8821,8041.0
2018-04-04 15:20:00,71.21,71.37,71.21,71.35,29073.0,61.8995,62.0386,61.8995,62.0212,29073.0
2018-04-04 15:25:00,71.36,71.43,71.33,71.41,20861.0,62.0299,62.0907,62.0038,62.0733,20861.0
2018-04-04 15:30:00,71.42,71.47,71.39,71.4,37135.0,62.082,62.1255,62.0559,62.0646,37135.0
2018-04-04 15:35:00,71.4,71.49,71.38,71.48,39905.0,62.0646,62.1429,62.0472,62.1342,39905.0
2018-04-04 15:40:00,71.47,71.49,71.41,71.42,21219.0,62.1255,62.1429,62.0733,62.082,21219.0
2018-04-04 15:45:00,71.42,71.51,71.42,71.49,32091.0,62.082,62.1602,62.082,62.1429,32091.0
2018-04-04 15:50:00,71.52,71.6,71.52,71.56,52398.0,62.1689,62.2385,62.1689,62.2037,52398.0
2018-04-04 15:55:00,71.56,71.6,71.48,71.49,92467.0,62.2037,62.2385,62.1342,62.1429,92467.0
2018-04-05 09:30:00,71.79,71.97,71.79,71.96,45935.0,62.4036,62.5601,62.4036,62.5514,45935.0
2018-04-05 09:35:00,71.99,72.0,71.83,71.83,39472.0,62.5775,62.5862,62.4384,62.4384,39472.0
2018-04-05 09:40:00,71.84,71.91,71.82,71.86,22460.0,62.4471,62.5079,62.4297,62.4645,22460.0
2018-04-05 09:45:00,71.89,71.89,71.78,71.84,10513.0,62.4906,62.4906,62.3949,62.4471,10513.0
2018-04-05 09:50:00,71.82,71.9,71.77,71.9,17714.0,62.4297,62.4993,62.3863,62.4993,17714.0
2018-04-05 09:55:00,71.88,71.95,71.86,71.95,14150.0,62.4819,62.5427,62.4645,62.5427,14150.0
2018-04-05 10:00:00,71.95,71.95,71.88,71.88,7114.0,62.5427,62.5427,62.4819,62.4819,7114.0
2018-04-05 10:05:00,71.89,71.96,71.89,71.93,15075.0,62.4906,62.5514,62.4906,62.5253,15075.0
2018-04-05 10:10:00,71.95,71.97,71.91,71.97,18200.0,62.5427,62.5601,62.5079,62.5601,18200.0
2018-04-05 10:15:00,71.96,71.98,71.89,71.89,26811.0,62.5514,62.5688,62.4906,62.4906,26811.0
2018-04-05 10:20:00,71.9,71.93,71.87,71.91,6900.0,62.4993,62.5253,62.4732,62.5079,6900.0
2018-04-05 10:25:00,71.91,71.91,71.84,71.89,11679.0,62.5079,62.5079,62.4471,62.4906,11679.0
2018-04-05 10:30:00,71.88,71.95,71.88,71.92,11755.0,62.4819,62.5427,62.4819,62.5166,11755.0
2018-04-05 10:35:00,71.9,71.93,71.84,71.88,13175.0,62.4993,62.5253,62.4471,62.4819,13175.0
2018-04-05 10:40:00,71.88,71.88,71.83,71.88,13751.0,62.4819,62.4819,62.4384,62.4819,13751.0
2018-04-05 10:45:00,71.89,71.9,71.79,71.82,50054.0,62.4906,62.4993,62.4036,62.4297,50054.0
2018-04-05 10:50:00,71.82,71.86,71.79,71.85,9504.0,62.4297,62.4645,62.4036,62.4558,9504.0
2018-04-05 10:55:00,71.87,71.9,71.84,71.85,6970.0,62.4732,62.4993,62.4471,62.4558,6970.0
2018-04-05 11:00:00,71.85,71.97,71.85,71.96,9752.0,62.4558,62.5601,62.4558,62.5514,9752.0
2018-04-05 11:05:00,71.97,72.11,71.96,72.09,26041.0,62.5601,62.6818,62.5514,62.6644,26041.0
2018-04-05 11:10:00,72.09,72.11,72.06,72.08,6650.0,62.6644,62.6818,62.6383,62.6557,6650.0
2018-04-05 11:15:00,72.06,72.09,72.04,72.08,2820.0,62.6383,62.6644,62.621,62.6557,2820.0
2018-04-05 11:20:00,72.08,72.16,72.08,72.13,7548.0,62.6557,62.7253,62.6557,62.6992,7548.0
2018-04-05 11:25:00,72.13,72.17,72.12,72.16,4873.0,62.6992,62.734,62.6905,62.7253,4873.0
2018-04-05 11:30:00,72.14,72.19,72.1,72.18,7842.0,62.7079,62.7513,62.6731,62.7426,7842.0
2018-04-05 11:35:00,72.19,72.21,72.17,72.17,60198.0,62.7513,62.7687,62.734,62.734,60198.0
2018-04-05 11:40:00,72.17,72.18,72.13,72.16,21913.0,62.734,62.7426,62.6992,62.7253,21913.0
2018-04-05 11:45:00,72.15,72.16,72.11,72.14,5361.0,62.7166,62.7253,62.6818,62.7079,5361.0
2018-04-05 11:50:00,72.13,72.19,72.13,72.19,11732.0,62.6992,62.7513,62.6992,62.7513,11732.0
2018-04-05 11:55:00,72.2,72.22,72.14,72.22,68139.0,62.76,62.7774,62.7079,62.7774,68139.0
2018-04-05 12:00:00,72.22,72.23,72.19,72.21,36293.0,62.7774,62.7861,62.7513,62.7687,36293.0
2018-04-05 12:05:00,72.22,72.22,72.15,72.15,12710.0,62.7774,62.7774,62.7166,62.7166,12710.0
2018-04-05 12:10:00,72.17,72.18,72.13,72.17,8021.0,62.734,62.7426,62.6992,62.734,8021.0
2018-04-05 12:15:00,72.18,72.18,72.05,72.08,46954.0,62.7426,62.7426,62.6296,62.6557,46954.0
2018-04-05 12:20:00,72.08,72.1,72.06,72.06,10580.0,62.6557,62.6731,62.6383,62.6383,10580.0
2018-04-05 12:25:00,72.07,72.11,72.06,72.09,10610.0,62.647,62.6818,62.6383,62.6644,10610.0
2018-04-05 12:30:00,72.09,72.11,72.02,72.04,16355.0,62.6644,62.6818,62.6036,62.621,16355.0
2018-04-05 12:35:00,72.06,72.08,72.04,72.08,12254.0,62.6383,62.6557,62.621,62.6557,12254.0
2018-04-05 12:40:00,72.1,72.1,72.02,72.03,9727.0,62.6731,62.6731,62.6036,62.6123,9727.0
2018-04-05 12:45:00,72.02,72.09,72.01,72.09,22174.0,62.6036,62.6644,62.5949,62.6644,22174.0
2018-04-05 12:50:00,72.09,72.11,72.06,72.06,18362.0,62.6644,62.6818,62.6383,62.6383,18362.0
2018-04-05 12:55:00,72.08,72.13,72.08,72.12,10024.0,62.6557,62.6992,62.6557,62.6905,10024.0
2018-04-05 13:00:00,72.13,72.19,72.12,72.17,10125.0,62.6992,62.7513,62.6905,62.734,10125.0
2018-04-05 13:05:00,72.18,72.18,72.14,72.16,6384.0,62.7426,62.7426,62.7079,62.7253,6384.0
2018-04-05 13:10:00,72.15,72.15,72.06,72.09,60585.0,62.7166,62.7166,62.6383,62.6644,60585.0
2018-04-05 13:15:00,72.08,72.08,72.01,72.02,93074.0,62.6557,62.6557,62.5949,62.6036,93074.0
2018-04-05 13:20:00,72.01,72.02,71.87,71.9,54555.0,62.5949,62.6036,62.4732,62.4993,54555.0
2018-04-05 13:25:00,71.9,71.93,71.88,71.91,10742.0,62.4993,62.5253,62.4819,62.5079,10742.0
2018-04-05 13:30:00,71.9,71.95,71.87,71.93,16408.0,62.4993,62.5427,62.4732,62.5253,16408.0
2018-04-05 13:35:00,71.94,71.98,71.88,71.88,19720.0,62.534,62.5688,62.4819,62.4819,19720.0
2018-04-05 13:40:00,71.87,71.87,71.74,71.79,25863.0,62.4732,62.4732,62.3602,62.4036,25863.0
2018-04-05 13:45:00,71.78,71.87,71.78,71.87,18884.0,62.3949,62.4732,62.3949,62.4732,18884.0
2018-04-05 13:50:00,71.85,71.95,71.85,71.91,17519.0,62.4558,62.5427,62.4558,62.5079,17519.0
2018-04-05 13:55:00,71.91,71.92,71.88,71.9,11198.0,62.5079,62.5166,62.4819,62.4993,11198.0
2018-04-05 14:00:00,71.91,71.98,71.89,71.95,23065.0,62.5079,62.5688,62.4906,62.5427,23065.0
2018-04-05 14:05:00,71.94,71.94,71.85,71.85,12965.0,62.534,62.534,62.4558,62.4558,12965.0
2018-04-05 14:10:00,71.86,71.93,71.85,71.88,18990.0,62.4645,62.5253,62.4558,62.4819,18990.0
2018-04-05 14:15:00,71.89,71.98,71.86,71.95,16336.0,62.4906,62.5688,62.4645,62.5427,16336.0
2018-04-05 14:20:00,71.96,71.97,71.9,71.9,11915.0,62.5514,62.5601,62.4993,62.4993,11915.0
2018-04-05 14:25:00,71.89,71.94,71.87,71.9,18733.0,62.4906,62.534,62.4732,62.4993,18733.0
2018-04-05 14:30:00,71.9,72.02,71.9,72.02,12606.0,62.4993,62.6036,62.4993,62.6036,12606.0
2018-04-05 14:35:00,72.04,72.04,72.0,72.01,10950.0,62.621,62.621,62.5862,62.5949,10950.0
2018-04-05 14:40:00,72.01,72.08,71.98,72.07,18740.0,62.5949,62.6557,62.5688,62.647,18740.0
2018-04-05 14:45:00,72.08,72.14,72.08,72.11,23690.0,62.6557,62.7079,62.6557,62.6818,23690.0
2018-04-05 14:50:00,72.1,72.13,72.1,72.13,24982.0,62.6731,62.6992,62.6731,62.6992,24982.0
2018-04-05 14:55:00,72.13,72.16,72.1,72.15,13290.0,62.6992,62.7253,62.6731,62.7166,13290.0
2018-04-05 15:00:00,72.14,72.15,72.05,72.06,20699.0,62.7079,62.7166,62.6296,62.6383,20699.0
2018-04-05 15:05:00,72.07,72.2,72.07,72.19,16901.0,62.647,62.76,62.647,62.7513,16901.0
2018-04-05 15:10:00,72.2,72.22,72.17,72.17,15803.0,62.76,62.7774,62.734,62.734,15803.0
2018-04-05 15:15:00,72.17,72.19,72.15,72.18,12860.0,62.734,62.7513,62.7166,62.7426,12860.0
2018-04-05 15:20:00,72.17,72.22,72.17,72.17,35298.0,62.734,62.7774,62.734,62.734,35298.0
2018-04-05 15:25:00,72.17,72.17,72.1,72.12,36828.0,62.734,62.734,62.6731,62.6905,36828.0
2018-04-05 15:30:00,72.13,72.13,72.0,72.01,24286.0,62.6992,62.6992,62.5862,62.5949,24286.0
2018-04-05 15:35:00,72.01,72.02,71.93,71.95,34360.0,62.5949,62.6036,62.5253,62.5427,34360.0
2018-04-05 15:40:00,71.95,72.09,71.95,72.06,18314.0,62.5427,62.6644,62.5427,62.6383,18314.0
2018-04-05 15:45:00,72.07,72.13,72.06,72.11,33791.0,62.647,62.6992,62.6383,62.6818,33791.0
2018-04-05 15:50:00,72.12,72.16,72.07,72.13,106451.0,62.6905,62.7253,62.647,62.6992,106451.0
2018-04-05 15:55:00,72.13,72.13,72.02,72.03,62197.0,62.6992,62.6992,62.6036,62.6123,62197.0
2018-04-06 09:30:00,71.61,71.69,71.51,71.67,12944.0,62.2472,62.3167,62.1602,62.2993,12944.0
2018-04-06 09:35:00,71.69,71.86,71.69,71.84,60982.0,62.3167,62.4645,62.3167,62.4471,60982.0
2018-04-06 09:40:00,71.85,71.85,71.75,71.79,13840.0,62.4558,62.4558,62.3689,62.4036,13840.0
2018-04-06 09:45:00,71.78,71.85,71.72,71.85,17494.0,62.3949,62.4558,62.3428,62.4558,17494.0
2018-04-06 09:50:00,71.86,71.95,71.86,71.91,33387.0,62.4645,62.5427,62.4645,62.5079,33387.0
2018-04-06 09:55:00,71.9,71.9,71.84,71.86,19300.0,62.4993,62.4993,62.4471,62.4645,19300.0
2018-04-06 10:00:00,71.86,71.91,71.79,71.81,32577.0,62.4645,62.5079,62.4036,62.421,32577.0
2018-04-06 10:05:00,71.83,71.83,71.75,71.78,7204.0,62.4384,62.4384,62.3689,62.3949,7204.0
2018-04-06 10:10:00,71.77,71.8,71.74,71.79,4800.0,62.3863,62.4123,62.3602,62.4036,4800.0
2018-04-06 10:15:00,71.78,71.84,71.74,71.83,20129.0,62.3949,62.4471,62.3602,62.4384,20129.0
2018-04-06 10:20:00,71.88,71.88,71.78,71.78,12386.0,62.4819,62.4819,62.3949,62.3949,12386.0
2018-04-06 10:25:00,71.77,71.87,71.75,71.75,10114.0,62.3863,62.4732,62.3689,62.3689,10114.0
2018-04-06 10:30:00,71.75,71.79,71.67,71.67,8080.0,62.3689,62.4036,62.2993,62.2993,8080.0
2018-04-06 10:35:00,71.66,71.69,71.62,71.67,16802.0,62.2906,62.3167,62.2559,62.2993,16802.0
2018-04-06 10:40:00,71.66,71.66,71.56,71.6,15303.0,62.2906,62.2906,62.2037,62.2385,15303.0
2018-04-06 10:45:00,71.57,71.57,71.44,71.5,27969.0,62.2124,62.2124,62.0994,62.1516,27969.0
2018-04-06 10:50:00,71.49,71.52,71.42,71.43,14259.0,62.1429,62.1689,62.082,62.0907,14259.0
2018-04-06 10:55:00,71.45,71.55,71.43,71.46,22806.0,62.1081,62.195,62.0907,62.1168,22806.0
2018-04-06 11:00:00,71.44,71.44,71.28,71.34,61368.0,62.0994,62.0994,61.9603,62.0125,61368.0
2018-04-06 11:05:00,71.35,71.39,71.28,71.39,16230.0,62.0212,62.0559,61.9603,62.0559,16230.0
2018-04-06 11:10:00,71.38,71.43,71.36,71.37,9410.0,62.0472,62.0907,62.0299,62.0386,9410.0
2018-04-06 11:15:00,71.36,71.42,71.32,71.37,6746.0,62.0299,62.082,61.9951,62.0386,6746.0
2018-04-06 11:20:00,71.38,71.43,71.24,71.26,12376.0,62.0472,62.0907,61.9255,61.9429,12376.0
2018-04-06 11:25:00,71.28,71.39,71.27,71.34,24744.0,61.9603,62.0559,61.9516,62.0125,24744.0
2018-04-06 11:30:00,71.4,71.45,71.36,71.44,22129.0,62.0646,62.1081,62.0299,62.0994,22129.0
2018-04-06 11:35:00,71.46,71.49,71.39,71.49,23745.0,62.1168,62.1429,62.0559,62.1429,23745.0
2018-04-06 11:40:00,71.49,71.53,71.46,71.46,13276.0,62.1429,62.1776,62.1168,62.1168,13276.0
2018-04-06 11:45:00,71.46,71.46,71.36,71.36,7775.0,62.1168,62.1168,62.0299,62.0299,7775.0
2018-04-06 11:50:00,71.35,71.45,71.34,71.42,3100.0,62.0212,62.1081,62.0125,62.082,3100.0
2018-04-06 11:55:00,71.46,71.54,71.46,71.51,6500.0,62.1168,62.1863,62.1168,62.1602,6500.0
2018-04-06 12:00:00,71.5,71.5,71.4,71.4,3320.0,62.1516,62.1516,62.0646,62.0646,3320.0
2018-04-06 12:05:00,71.41,71.52,71.4,71.47,7794.0,62.0733,62.1689,62.0646,62.1255,7794.0
2018-04-06 12:10:00,71.45,71.45,71.34,71.34,15805.0,62.1081,62.1081,62.0125,62.0125,15805.0
2018-04-06 12:15:00,71.36,71.39,71.3,71.3,4500.0,62.0299,62.0559,61.9777,61.9777,4500.0
2018-04-06 12:20:00,71.28,71.32,71.27,71.29,72356.0,61.9603,61.9951,61.9516,61.969,72356.0
2018-04-06 12:25:00,71.3,71.31,71.23,71.23,26577.0,61.9777,61.9864,61.9169,61.9169,26577.0
2018-04-06 12:30:00,71.24,71.34,71.21,71.3,19320.0,61.9255,62.0125,61.8995,61.9777,19320.0
2018-04-06 12:35:00,71.32,71.41,71.31,71.37,27030.0,61.9951,62.0733,61.9864,62.0386,27030.0
2018-04-06 12:40:00,71.38,71.5,71.38,71.42,23731.0,62.0472,62.1516,62.0472,62.082,23731.0
2018-04-06 12:45:00,71.42,71.47,71.4,71.45,6294.0,62.082,62.1255,62.0646,62.1081,6294.0
2018-04-06 12:50:00,71.44,71.5,71.4,71.5,12779.0,62.0994,62.1516,62.0646,62.1516,12779.0
2018-04-06 12:55:00,71.53,71.56,71.5,71.56,15844.0,62.1776,62.2037,62.1516,62.2037,15844.0
2018-04-06 13:00:00,71.56,71.56,71.45,71.45,7663.0,62.2037,62.2037,62.1081,62.1081,7663.0
2018-04-06 13:05:00,71.46,71.46,71.37,71.39,13279.0,62.1168,62.1168,62.0386,62.0559,13279.0
2018-04-06 13:10:00,71.35,71.37,71.3,71.33,23528.0,62.0212,62.0386,61.9777,62.0038,23528.0
2018-04-06 13:15:00,71.34,71.37,71.29,71.36,13335.0,62.0125,62.0386,61.969,62.0299,13335.0
2018-04-06 13:20:00,71.37,71.37,71.33,71.33,3050.0,62.0386,62.0386,62.0038,62.0038,3050.0
2018-04-06 13:25:00,71.36,71.46,71.36,71.44,13380.0,62.0299,62.1168,62.0299,62.0994,13380.0
2018-04-06 13:30:00,71.43,71.48,71.36,71.36,15122.0,62.0907,62.1342,62.0299,62.0299,15122.0
2018-04-06 13:35:00,71.34,71.4,71.26,71.26,27259.0,62.0125,62.0646,61.9429,61.9429,27259.0
2018-04-06 13:40:00,71.26,71.29,71.22,71.27,6366.0,61.9429,61.969,61.9082,61.9516,6366.0
2018-04-06 13:45:00,71.26,71.26,71.1,71.12,41558.0,61.9429,61.9429,61.8039,61.8212,41558.0
2018-04-06 13:50:00,71.14,71.14,71.0,71.01,39369.0,61.8386,61.8386,61.7169,61.7256,39369.0
2018-04-06 13:55:00,71.04,71.08,70.96,70.97,13442.0,61.7517,61.7865,61.6822,61.6909,13442.0
2018-04-06 14:00:00,70.96,71.02,70.92,70.95,36383.0,61.6822,61.7343,61.6474,61.6735,36383.0
2018-04-06 14:05:00,70.95,70.95,70.83,70.89,32243.0,61.6735,61.6735,61.5692,61.6213,32243.0
2018-04-06 14:10:00,70.91,70.99,70.91,70.96,22046.0,61.6387,61.7082,61.6387,61.6822,22046.0
2018-04-06 14:15:00,70.93,70.97,70.89,70.89,10251.0,61.6561,61.6909,61.6213,61.6213,10251.0
2018-04-06 14:20:00,70.92,70.98,70.89,70.89,16021.0,61.6474,61.6995,61.6213,61.6213,16021.0
2018-04-06 14:25:00,70.89,70.89,70.79,70.83,12070.0,61.6213,61.6213,61.5344,61.5692,12070.0
2018-04-06 14:30:00,70.8,70.9,70.74,70.75,13740.0,61.5431,61.63,61.4909,61.4996,13740.0
2018-04-06 14:35:00,70.76,70.79,70.63,70.66,34916.0,61.5083,61.5344,61.3953,61.4214,34916.0
2018-04-06 14:40:00,70.64,70.82,70.61,70.73,83723.0,61.404,61.5605,61.3779,61.4822,83723.0
2018-04-06 14:45:00,70.73,70.75,70.63,70.67,15985.0,61.4822,61.4996,61.3953,61.4301,15985.0
2018-04-06 14:50:00,70.68,70.68,70.53,70.62,172312.0,61.4388,61.4388,61.3084,61.3866,172312.0
2018-04-06 14:55:00,70.61,70.62,70.47,70.55,206797.0,61.3779,61.3866,61.2562,61.3258,206797.0
2018-04-06 15:00:00,70.58,70.69,70.48,70.49,34965.0,61.3518,61.4475,61.2649,61.2736,34965.0
2018-04-06 15:05:00,70.47,70.58,70.44,70.57,43625.0,61.2562,61.3518,61.2301,61.3431,43625.0
2018-04-06 15:10:00,70.57,70.74,70.54,70.74,57105.0,61.3431,61.4909,61.3171,61.4909,57105.0
2018-04-06 15:15:00,70.75,70.77,70.68,70.68,138889.0,61.4996,61.517,61.4388,61.4388,138889.0
2018-04-06 15:20:00,70.68,70.78,70.68,70.71,66458.0,61.4388,61.5257,61.4388,61.4648,66458.0
2018-04-06 15:25:00,70.73,70.73,70.6,70.63,16815.0,61.4822,61.4822,61.3692,61.3953,16815.0
2018-04-06 15:30:00,70.62,70.78,70.59,70.75,153128.0,61.3866,61.5257,61.3605,61.4996,153128.0
2018-04-06 15:35:00,70.75,70.83,70.7,70.83,92618.0,61.4996,61.5692,61.4562,61.5692,92618.0
2018-04-06 15:40:00,70.82,70.92,70.82,70.84,145907.0,61.5605,61.6474,61.5605,61.5778,145907.0
2018-04-06 15:45:00,70.83,70.89,70.74,70.76,56033.0,61.5692,61.6213,61.4909,61.5083,56033.0
2018-04-06 15:50:00,70.75,71.0,70.75,70.91,66654.0,61.4996,61.7169,61.4996,61.6387,66654.0
2018-04-06 15:55:00,70.91,70.92,70.83,70.83,23160.0,61.6387,61.6474,61.5692,61.5692,23160.0
2018-04-09 09:30:00,71.38,71.38,71.27,71.34,21994.0,62.0472,62.0472,61.9516,62.0125,21994.0
2018-04-09 09:35:00,71.34,71.34,71.16,71.16,52212.0,62.0125,62.0125,61.856,61.856,52212.0
2018-04-09 09:40:00,71.15,71.22,71.15,71.22,30840.0,61.8473,61.9082,61.8473,61.9082,30840.0
2018-04-09 09:45:00,71.23,71.28,71.18,71.27,5529.0,61.9169,61.9603,61.8734,61.9516,5529.0
2018-04-09 09:50:00,71.28,71.42,71.28,71.41,12264.0,61.9603,62.082,61.9603,62.0733,12264.0
2018-04-09 09:55:00,71.4,71.49,71.38,71.43,28835.0,62.0646,62.1429,62.0472,62.0907,28835.0
2018-04-09 10:00:00,71.42,71.45,71.36,71.38,28200.0,62.082,62.1081,62.0299,62.0472,28200.0
2018-04-09 10:05:00,71.39,71.43,71.33,71.34,9434.0,62.0559,62.0907,62.0038,62.0125,9434.0
2018-04-09 10:10:00,71.34,71.36,71.31,71.31,5254.0,62.0125,62.0299,61.9864,61.9864,5254.0
2018-04-09 10:15:00,71.32,71.41,71.32,71.37,4943.0,61.9951,62.0733,61.9951,62.0386,4943.0
2018-04-09 10:20:00,71.35,71.45,71.35,71.45,2300.0,62.0212,62.1081,62.0212,62.1081,2300.0
2018-04-09 10:25:00,71.46,71.5,71.44,71.5,2138.0,62.1168,62.1516,62.0994,62.1516,2138.0
2018-04-09 10:30:00,71.52,71.63,71.52,71.58,17739.0,62.1689,62.2646,62.1689,62.2211,17739.0
2018-04-09 10:35:00,71.58,71.62,71.56,71.56,5014.0,62.2211,62.2559,62.2037,62.2037,5014.0
2018-04-09 10:40:00,71.57,71.6,71.54,71.59,5400.0,62.2124,62.2385,62.1863,62.2298,5400.0
2018-04-09 10:45:00,71.59,71.64,71.56,71.58,4200.0,62.2298,62.2732,62.2037,62.2211,4200.0
2018-04-09 10:50:00,71.59,71.63,71.59,71.59,5315.0,62.2298,62.2646,62.2298,62.2298,5315.0
2018-04-09 10:55:00,71.59,71.6,71.56,71.57,3400.0,62.2298,62.2385,62.2037,62.2124,3400.0
2018-04-09 11:00:00,71.59,71.6,71.53,71.59,4500.0,62.2298,62.2385,62.1776,62.2298,4500.0
2018-04-09 11:05:00,71.56,71.58,71.51,71.54,3388.0,62.2037,62.2211,62.1602,62.1863,3388.0
2018-04-09 11:10:00,71.54,71.62,71.54,71.62,2453.0,62.1863,62.2559,62.1863,62.2559,2453.0
2018-04-09 11:15:00,71.62,71.68,71.62,71.67,2219.0,62.2559,62.308,62.2559,62.2993,2219.0
2018-04-09 11:20:00,71.67,71.7,71.67,71.68,1500.0,62.2993,62.3254,62.2993,62.308,1500.0
2018-04-09 11:25:00,71.68,71.71,71.67,71.7,3586.0,62.308,62.3341,62.2993,62.3254,3586.0
2018-04-09 11:30:00,71.69,71.8,71.69,71.77,8896.0,62.3167,62.4123,62.3167,62.3863,8896.0
2018-04-09 11:35:00,71.78,71.8,71.72,71.72,7137.0,62.3949,62.4123,62.3428,62.3428,7137.0
2018-04-09 11:40:00,71.72,71.79,71.72,71.79,19367.0,62.3428,62.4036,62.3428,62.4036,19367.0
2018-04-09 11:45:00,71.78,71.87,71.78,71.85,17473.0,62.3949,62.4732,62.3949,62.4558,17473.0
2018-04-09 11:50:00,71.86,71.89,71.82,71.83,18349.0,62.4645,62.4906,62.4297,62.4384,18349.0
2018-04-09 11:55:00,71.83,71.84,71.78,71.84,8428.0,62.4384,62.4471,62.3949,62.4471,8428.0
2018-04-09 12:00:00,71.85,71.86,71.81,71.84,5965.0,62.4558,62.4645,62.421,62.4471,5965.0
2018-04-09 12:05:00,71.83,71.9,71.83,71.89,5203.0,62.4384,62.4993,62.4384,62.4906,5203.0
2018-04-09 12:10:00,71.89,71.92,71.88,71.91,8057.0,62.4906,62.5166,62.4819,62.5079,8057.0
2018-04-09 12:15:00,71.92,71.92,71.87,71.87,3270.0,62.5166,62.5166,62.4732,62.4732,3270.0
2018-04-09 12:20:00,71.87,71.89,71.83,71.84,5086.0,62.4732,62.4906,62.4384,62.4471,5086.0
2018-04-09 12:25:00,71.85,71.85,71.83,71.85,3400.0,62.4558,62.4558,62.4384,62.4558,3400.0
2018-04-09 12:30:00,71.82,71.82,71.81,71.81,1000.0,62.4297,62.4297,62.421,62.421,1000.0
2018-04-09 12:35:00,71.81,71.87,71.79,71.79,10456.0,62.421,62.4732,62.4036,62.4036,10456.0
2018-04-09 12:40:00,71.79,71.82,71.78,71.82,1200.0,62.4036,62.4297,62.3949,62.4297,1200.0
2018-04-09 12:45:00,71.83,71.89,71.82,71.88,7458.0,62.4384,62.4906,62.4297,62.4819,7458.0
2018-04-09 12:50:00,71.88,71.9,71.87,71.87,6380.0,62.4819,62.4993,62.4732,62.4732,6380.0
2018-04-09 12:55:00,71.87,71.87,71.83,71.85,2215.0,62.4732,62.4732,62.4384,62.4558,2215.0
2018-04-09 13:00:00,71.85,71.92,71.85,71.92,5706.0,62.4558,62.5166,62.4558,62.5166,5706.0
2018-04-09 13:05:00,71.91,71.96,71.9,71.94,14388.0,62.5079,62.5514,62.4993,62.534,14388.0
2018-04-09 13:10:00,71.95,71.96,71.9,71.9,18684.0,62.5427,62.5514,62.4993,62.4993,18684.0
2018-04-09 13:15:00,71.9,71.95,71.9,71.93,10100.0,62.4993,62.5427,62.4993,62.5253,10100.0
2018-04-09 13:20:00,71.94,71.94,71.87,71.89,12943.0,62.534,62.534,62.4732,62.4906,12943.0
2018-04-09 13:25:00,71.89,71.91,71.87,71.91,3401.0,62.4906,62.5079,62.4732,62.5079,3401.0
2018-04-09 13:30:00,71.92,71.94,71.92,71.94,3741.0,62.5166,62.534,62.5166,62.534,3741.0
2018-04-09 13:35:00,71.93,71.93,71.87,71.91,4387.0,62.5253,62.5253,62.4732,62.5079,4387.0
2018-04-09 13:40:00,71.91,71.92,71.87,71.9,7105.0,62.5079,62.5166,62.4732,62.4993,7105.0
2018-04-09 13:45:00,71.9,71.93,71.9,71.92,11846.0,62.4993,62.5253,62.4993,62.5166,11846.0
2018-04-09 13:50:00,71.93,72.0,71.93,71.98,16108.0,62.5253,62.5862,62.5253,62.5688,16108.0
2018-04-09 13:55:00,72.0,72.01,71.98,71.99,13644.0,62.5862,62.5949,62.5688,62.5775,13644.0
2018-04-09 14:00:00,72.0,72.0,71.93,71.93,6854.0,62.5862,62.5862,62.5253,62.5253,6854.0
2018-04-09 14:05:00,71.91,71.91,71.86,71.87,3300.0,62.5079,62.5079,62.4645,62.4732,3300.0
2018-04-09 14:10:00,71.86,71.87,71.83,71.87,4441.0,62.4645,62.4732,62.4384,62.4732,4441.0
2018-04-09 14:15:00,71.88,71.92,71.85,71.92,4615.0,62.4819,62.5166,62.4558,62.5166,4615.0
2018-04-09 14:20:00,71.91,71.91,71.79,71.81,3001.0,62.5079,62.5079,62.4036,62.421,3001.0
2018-04-09 14:25:00,71.82,71.82,71.78,71.81,4248.0,62.4297,62.4297,62.3949,62.421,4248.0
2018-04-09 14:30:00,71.8,71.84,71.79,71.83,5384.0,62.4123,62.4471,62.4036,62.4384,5384.0
2018-04-09 14:35:00,71.83,71.83,71.76,71.79,5266.0,62.4384,62.4384,62.3776,62.4036,5266.0
2018-04-09 14:40:00,71.8,71.8,71.69,71.72,14742.0,62.4123,62.4123,62.3167,62.3428,14742.0
2018-04-09 14:45:00,71.72,71.79,71.72,71.77,12864.0,62.3428,62.4036,62.3428,62.3863,12864.0
2018-04-09 14:50:00,71.76,71.82,71.76,71.8,9628.0,62.3776,62.4297,62.3776,62.4123,9628.0
2018-04-09 14:55:00,71.8,71.84,71.8,71.82,27172.0,62.4123,62.4471,62.4123,62.4297,27172.0
2018-04-09 15:00:00,71.82,71.83,71.77,71.81,8176.0,62.4297,62.4384,62.3863,62.421,8176.0
2018-04-09 15:05:00,71.8,71.82,71.79,71.8,6524.0,62.4123,62.4297,62.4036,62.4123,6524.0
2018-04-09 15:10:00,71.81,71.84,71.72,71.72,73960.0,62.421,62.4471,62.3428,62.3428,73960.0
2018-04-09 15:15:00,71.71,71.71,71.62,71.62,106274.0,62.3341,62.3341,62.2559,62.2559,106274.0
2018-04-09 15:20:00,71.6,71.6,71.53,71.57,32710.0,62.2385,62.2385,62.1776,62.2124,32710.0
2018-04-09 15:25:00,71.57,71.61,71.54,71.6,9863.0,62.2124,62.2472,62.1863,62.2385,9863.0
2018-04-09 15:30:00,71.59,71.62,71.49,71.5,17012.0,62.2298,62.2559,62.1429,62.1516,17012.0
2018-04-09 15:35:00,71.5,71.53,71.48,71.5,11800.0,62.1516,62.1776,62.1342,62.1516,11800.0
2018-04-09 15:40:00,71.49,71.49,71.4,71.48,19381.0,62.1429,62.1429,62.0646,62.1342,19381.0
2018-04-09 15:45:00,71.48,71.51,71.36,71.36,14771.0,62.1342,62.1602,62.0299,62.0299,14771.0
2018-04-09 15:50:00,71.34,71.39,71.33,71.34,49798.0,62.0125,62.0559,62.0038,62.0125,49798.0
2018-04-09 15:55:00,71.34,71.35,71.15,71.19,45169.0,62.0125,62.0212,61.8473,61.8821,45169.0
2018-04-10 09:30:00,72.04,72.11,71.96,71.97,28141.0,62.621,62.6818,62.5514,62.5601,28141.0
2018-04-10 09:35:00,71.98,72.04,71.95,72.03,28024.0,62.5688,62.621,62.5427,62.6123,28024.0
2018-04-10 09:40:00,72.06,72.07,71.95,71.96,30154.0,62.6383,62.647,62.5427,62.5514,30154.0
2018-04-10 09:45:00,71.97,72.09,71.96,72.09,17296.0,62.5601,62.6644,62.5514,62.6644,17296.0
2018-04-10 09:50:00,72.08,72.08,71.93,71.95,49634.0,62.6557,62.6557,62.5253,62.5427,49634.0
2018-04-10 09:55:00,71.94,71.99,71.89,71.92,13588.0,62.534,62.5775,62.4906,62.5166,13588.0
2018-04-10 10:00:00,71.93,71.98,71.93,71.98,24321.0,62.5253,62.5688,62.5253,62.5688,24321.0
2018-04-10 10:05:00,71.98,72.0,71.9,71.97,34545.0,62.5688,62.5862,62.4993,62.5601,34545.0
2018-04-10 10:10:00,71.97,72.11,71.96,72.08,33267.0,62.5601,62.6818,62.5514,62.6557,33267.0
2018-04-10 10:15:00,72.09,72.12,72.07,72.09,5596.0,62.6644,62.6905,62.647,62.6644,5596.0
2018-04-10 10:20:00,72.08,72.17,72.04,72.15,27318.0,62.6557,62.734,62.621,62.7166,27318.0
2018-04-10 10:25:00,72.17,72.21,72.15,72.16,62682.0,62.734,62.7687,62.7166,62.7253,62682.0
2018-04-10 10:30:00,72.15,72.25,72.15,72.24,52839.0,62.7166,62.8035,62.7166,62.7948,52839.0
2018-04-10 10:35:00,72.23,72.25,72.18,72.19,23405.0,62.7861,62.8035,62.7426,62.7513,23405.0
2018-04-10 10:40:00,72.2,72.28,72.19,72.26,4456.0,62.76,62.8296,62.7513,62.8122,4456.0
2018-04-10 10:45:00,72.28,72.31,72.27,72.27,1961.0,62.8296,62.8556,62.8209,62.8209,1961.0
2018-04-10 10:50:00,72.26,72.27,72.22,72.26,3029.0,62.8122,62.8209,62.7774,62.8122,3029.0
2018-04-10 10:55:00,72.26,72.26,72.2,72.24,10983.0,62.8122,62.8122,62.76,62.7948,10983.0
2018-04-10 11:00:00,72.26,72.33,72.26,72.3,1868.0,62.8122,62.873,62.8122,62.847,1868.0
2018-04-10 11:05:00,72.28,72.29,72.22,72.23,5000.0,62.8296,62.8383,62.7774,62.7861,5000.0
2018-04-10 11:10:00,72.22,72.23,72.18,72.23,7715.0,62.7774,62.7861,62.7426,62.7861,7715.0
2018-04-10 11:15:00,72.23,72.27,72.23,72.26,2100.0,62.7861,62.8209,62.7861,62.8122,2100.0
2018-04-10 11:20:00,72.26,72.29,72.24,72.29,1423.0,62.8122,62.8383,62.7948,62.8383,1423.0
2018-04-10 11:25:00,72.3,72.3,72.19,72.23,8281.0,62.847,62.847,62.7513,62.7861,8281.0
2018-04-10 11:30:00,72.24,72.29,72.24,72.28,4141.0,62.7948,62.8383,62.7948,62.8296,4141.0
2018-04-10 11:35:00,72.29,72.31,72.26,72.31,3713.0,62.8383,62.8556,62.8122,62.8556,3713.0
2018-04-10 11:40:00,72.31,72.34,72.17,72.18,25808.0,62.8556,62.8817,62.734,62.7426,25808.0
2018-04-10 11:45:00,72.17,72.17,72.02,72.07,46707.0,62.734,62.734,62.6036,62.647,46707.0
2018-04-10 11:50:00,72.08,72.2,72.07,72.17,8055.0,62.6557,62.76,62.647,62.734,8055.0
2018-04-10 11:55:00,72.2,72.26,72.2,72.24,30291.0,62.76,62.8122,62.76,62.7948,30291.0
2018-04-10 12:00:00,72.26,72.27,72.19,72.19,7359.0,62.8122,62.8209,62.7513,62.7513,7359.0
2018-04-10 12:05:00,72.22,72.23,72.16,72.23,6544.0,62.7774,62.7861,62.7253,62.7861,6544.0
2018-04-10 12:10:00,72.21,72.22,72.15,72.15,10247.0,62.7687,62.7774,62.7166,62.7166,10247.0
2018-04-10 12:15:00,72.16,72.16,72.11,72.13,3900.0,62.7253,62.7253,62.6818,62.6992,3900.0
2018-04-10 12:20:00,72.12,72.13,72.08,72.08,7500.0,62.6905,62.6992,62.6557,62.6557,7500.0
2018-04-10 12:25:00,72.07,72.07,71.82,71.96,77771.0,62.647,62.647,62.4297,62.5514,77771.0
2018-04-10 12:30:00,71.95,72.12,71.94,72.06,14816.0,62.5427,62.6905,62.534,62.6383,14816.0
2018-04-10 12:35:00,72.07,72.1,72.04,72.1,12576.0,62.647,62.6731,62.621,62.6731,12576.0
2018-04-10 12:40:00,72.1,72.11,72.04,72.09,14159.0,62.6731,62.6818,62.621,62.6644,14159.0
2018-04-10 12:45:00,72.09,72.17,72.02,72.16,21864.0,62.6644,62.734,62.6036,62.7253,21864.0
2018-04-10 12:50:00,72.16,72.16,72.07,72.09,15932.0,62.7253,62.7253,62.647,62.6644,15932.0
2018-04-10 12:55:00,72.09,72.15,72.07,72.07,31200.0,62.6644,62.7166,62.647,62.647,31200.0
2018-04-10 13:00:00,72.07,72.12,72.01,72.11,30053.0,62.647,62.6905,62.5949,62.6818,30053.0
2018-04-10 13:05:00,72.11,72.12,72.07,72.09,21192.0,62.6818,62.6905,62.647,62.6644,21192.0
2018-04-10 13:10:00,72.1,72.2,72.1,72.18,32319.0,62.6731,62.76,62.6731,62.7426,32319.0
2018-04-10 13:15:00,72.18,72.18,72.12,72.12,20000.0,62.7426,62.7426,62.6905,62.6905,20000.0
2018-04-10 13:20:00,72.11,72.2,72.1,72.18,14511.0,62.6818,62.76,62.6731,62.7426,14511.0
2018-04-10 13:25:00,72.18,72.21,72.15,72.2,7829.0,62.7426,62.7687,62.7166,62.76,7829.0
2018-04-10 13:30:00,72.21,72.28,72.15,72.27,25967.0,62.7687,62.8296,62.7166,62.8209,25967.0
2018-04-10 13:35:00,72.27,72.28,72.25,72.27,18817.0,62.8209,62.8296,62.8035,62.8209,18817.0
2018-04-10 13:40:00,72.27,72.27,72.16,72.16,9590.0,62.8209,62.8209,62.7253,62.7253,9590.0
2018-04-10 13:45:00,72.15,72.15,72.04,72.09,36520.0,62.7166,62.7166,62.621,62.6644,36520.0
2018-04-10 13:50:00,72.09,72.18,72.08,72.18,33596.0,62.6644,62.7426,62.6557,62.7426,33596.0
2018-04-10 13:55:00,72.17,72.25,72.16,72.25,10649.0,62.734,62.8035,62.7253,62.8035,10649.0
2018-04-10 14:00:00,72.25,72.26,72.21,72.24,22800.0,62.8035,62.8122,62.7687,62.7948,22800.0
2018-04-10 14:05:00,72.23,72.31,72.22,72.3,20868.0,62.7861,62.8556,62.7774,62.847,20868.0
2018-04-10 14:10:00,72.32,72.36,72.28,72.28,19953.0,62.8643,62.8991,62.8296,62.8296,19953.0
2018-04-10 14:15:00,72.28,72.32,72.27,72.27,21405.0,62.8296,62.8643,62.8209,62.8209,21405.0
2018-04-10 14:20:00,72.28,72.3,72.26,72.3,13496.0,62.8296,62.847,62.8122,62.847,13496.0
2018-04-10 14:25:00,72.28,72.3,72.21,72.22,21095.0,62.8296,62.847,62.7687,62.7774,21095.0
2018-04-10 14:30:00,72.23,72.3,72.23,72.29,7427.0,62.7861,62.847,62.7861,62.8383,7427.0
2018-04-10 14:35:00,72.29,72.29,72.14,72.2,26969.0,62.8383,62.8383,62.7079,62.76,26969.0
2018-04-10 14:40:00,72.19,72.2,72.07,72.19,36966.0,62.7513,62.76,62.647,62.7513,36966.0
2018-04-10 14:45:00,72.18,72.29,72.17,72.19,23061.0,62.7426,62.8383,62.734,62.7513,23061.0
2018-04-10 14:50:00,72.19,72.3,72.18,72.29,25544.0,62.7513,62.847,62.7426,62.8383,25544.0
2018-04-10 14:55:00,72.28,72.34,72.25,72.34,18400.0,62.8296,62.8817,62.8035,62.8817,18400.0
2018-04-10 15:00:00,72.36,72.36,72.26,72.27,18848.0,62.8991,62.8991,62.8122,62.8209,18848.0
2018-04-10 15:05:00,72.28,72.42,72.28,72.4,70656.0,62.8296,62.9513,62.8296,62.9339,70656.0
2018-04-10 15:10:00,72.4,72.44,72.35,72.4,36051.0,62.9339,62.9687,62.8904,62.9339,36051.0
2018-04-10 15:15:00,72.39,72.44,72.34,72.43,20609.0,62.9252,62.9687,62.8817,62.96,20609.0
2018-04-10 15:20:00,72.43,72.46,72.3,72.3,32788.0,62.96,62.986,62.847,62.847,32788.0
2018-04-10 15:25:00,72.3,72.38,72.26,72.37,24800.0,62.847,62.9165,62.8122,62.9078,24800.0
2018-04-10 15:30:00,72.36,72.37,72.25,72.25,24229.0,62.8991,62.9078,62.8035,62.8035,24229.0
2018-04-10 15:35:00,72.26,72.32,72.26,72.32,13659.0,62.8122,62.8643,62.8122,62.8643,13659.0
2018-04-10 15:40:00,72.34,72.37,72.3,72.3,34702.0,62.8817,62.9078,62.847,62.847,34702.0
2018-04-10 15:45:00,72.3,72.35,72.3,72.31,87916.0,62.847,62.8904,62.847,62.8556,87916.0
2018-04-10 15:50:00,72.32,72.37,72.29,72.29,55608.0,62.8643,62.9078,62.8383,62.8383,55608.0
2018-04-10 15:55:00,72.3,72.3,72.24,72.28,84440.0,62.847,62.847,62.7948,62.8296,84440.0
2018-04-11 09:30:00,71.91,72.03,71.91,71.97,21019.0,62.5079,62.6123,62.5079,62.5601,21019.0
2018-04-11 09:35:00,71.97,72.06,71.96,72.04,14218.0,62.5601,62.6383,62.5514,62.621,14218.0
2018-04-11 09:40:00,72.04,72.12,71.99,72.09,14780.0,62.621,62.6905,62.5775,62.6644,14780.0
2018-04-11 09:45:00,72.12,72.12,72.04,72.04,17270.0,62.6905,62.6905,62.621,62.621,17270.0
2018-04-11 09:50:00,72.07,72.1,72.06,72.07,21952.0,62.647,62.6731,62.6383,62.647,21952.0
2018-04-11 09:55:00,72.09,72.19,72.07,72.18,34559.0,62.6644,62.7513,62.647,62.7426,34559.0
2018-04-11 10:00:00,72.18,72.2,72.14,72.16,46084.0,62.7426,62.76,62.7079,62.7253,46084.0
2018-04-11 10:05:00,72.15,72.15,72.1,72.1,24983.0,62.7166,62.7166,62.6731,62.6731,24983.0
2018-04-11 10:10:00,72.11,72.13,72.07,72.11,19176.0,62.6818,62.6992,62.647,62.6818,19176.0
2018-04-11 10:15:00,72.1,72.16,72.09,72.14,5360.0,62.6731,62.7253,62.6644,62.7079,5360.0
2018-04-11 10:20:00,72.15,72.22,72.13,72.22,12439.0,62.7166,62.7774,62.6992,62.7774,12439.0
2018-04-11 10:25:00,72.22,72.25,72.22,72.24,4500.0,62.7774,62.8035,62.7774,62.7948,4500.0
2018-04-11 10:30:00,72.23,72.27,72.22,72.25,9942.0,62.7861,62.8209,62.7774,62.8035,9942.0
2018-04-11 10:35:00,72.24,72.28,72.21,72.27,18404.0,62.7948,62.8296,62.7687,62.8209,18404.0
2018-04-11 10:40:00,72.27,72.28,72.22,72.28,8092.0,62.8209,62.8296,62.7774,62.8296,8092.0
2018-04-11 10:45:00,72.29,72.3,72.18,72.2,11713.0,62.8383,62.847,62.7426,62.76,11713.0
2018-04-11 10:50:00,72.2,72.2,72.14,72.15,18614.0,62.76,62.76,62.7079,62.7166,18614.0
2018-04-11 10:55:00,72.16,72.17,72.06,72.06,21700.0,62.7253,62.734,62.6383,62.6383,21700.0
2018-04-11 11:00:00,72.07,72.09,72.01,72.06,53557.0,62.647,62.6644,62.5949,62.6383,53557.0
2018-04-11 11:05:00,72.05,72.1,72.02,72.07,53403.0,62.6296,62.6731,62.6036,62.647,53403.0
2018-04-11 11:10:00,72.08,72.11,72.03,72.11,9034.0,62.6557,62.6818,62.6123,62.6818,9034.0
2018-04-11 11:15:00,72.12,72.13,72.07,72.08,5985.0,62.6905,62.6992,62.647,62.6557,5985.0
2018-04-11 11:20:00,72.09,72.15,72.04,72.13,10759.0,62.6644,62.7166,62.621,62.6992,10759.0
2018-04-11 11:25:00,72.13,72.18,72.13,72.15,7321.0,62.6992,62.7426,62.6992,62.7166,7321.0
2018-04-11 11:30:00,72.17,72.19,72.14,72.17,5236.0,62.734,62.7513,62.7079,62.734,5236.0
2018-04-11 11:35:00,72.16,72.22,72.14,72.21,23414.0,62.7253,62.7774,62.7079,62.7687,23414.0
2018-04-11 11:40:00,72.22,72.28,72.22,72.26,11177.0,62.7774,62.8296,62.7774,62.8122,11177.0
2018-04-11 11:45:00,72.26,72.31,72.26,72.29,9766.0,62.8122,62.8556,62.8122,62.8383,9766.0
2018-04-11 11:50:00,72.27,72.34,72.27,72.33,9399.0,62.8209,62.8817,62.8209,62.873,9399.0
2018-04-11 11:55:00,72.33,72.33,72.24,72.27,7955.0,62.873,62.873,62.7948,62.8209,7955.0
2018-04-11 12:00:00,72.26,72.39,72.26,72.38,22117.0,62.8122,62.9252,62.8122,62.9165,22117.0
2018-04-11 12:05:00,72.39,72.39,72.34,72.34,3717.0,62.9252,62.9252,62.8817,62.8817,3717.0
2018-04-11 12:10:00,72.37,72.42,72.37,72.37,3316.0,62.9078,62.9513,62.9078,62.9078,3316.0
2018-04-11 12:15:00,72.37,72.37,72.27,72.29,12698.0,62.9078,62.9078,62.8209,62.8383,12698.0
2018-04-11 12:20:00,72.3,72.35,72.3,72.35,12100.0,62.847,62.8904,62.847,62.8904,12100.0
2018-04-11 12:25:00,72.36,72.36,72.31,72.32,4017.0,62.8991,62.8991,62.8556,62.8643,4017.0
2018-04-11 12:30:00,72.32,72.34,72.26,72.28,9796.0,62.8643,62.8817,62.8122,62.8296,9796.0
2018-04-11 12:35:00,72.28,72.29,72.23,72.24,13834.0,62.8296,62.8383,62.7861,62.7948,13834.0
2018-04-11 12:40:00,72.25,72.29,72.24,72.29,3619.0,62.8035,62.8383,62.7948,62.8383,3619.0
2018-04-11 12:45:00,72.29,72.3,72.19,72.22,38014.0,62.8383,62.847,62.7513,62.7774,38014.0
2018-04-11 12:50:00,72.21,72.23,72.15,72.17,13201.0,62.7687,62.7861,62.7166,62.734,13201.0
2018-04-11 12:55:00,72.18,72.22,72.18,72.2,7487.0,62.7426,62.7774,62.7426,62.76,7487.0
2018-04-11 13:00:00,72.2,72.27,72.2,72.25,10314.0,62.76,62.8209,62.76,62.8035,10314.0
2018-04-11 13:05:00,72.25,72.26,72.18,72.21,10518.0,62.8035,62.8122,62.7426,62.7687,10518.0
2018-04-11 13:10:00,72.21,72.21,72.12,72.12,11202.0,62.7687,62.7687,62.6905,62.6905,11202.0
2018-04-11 13:15:00,72.14,72.25,72.14,72.24,2989.0,62.7079,62.8035,62.7079,62.7948,2989.0
2018-04-11 13:20:00,72.25,72.27,72.23,72.24,2800.0,62.8035,62.8209,62.7861,62.7948,2800.0
2018-04-11 13:25:00,72.25,72.25,72.19,72.2,8360.0,62.8035,62.8035,62.7513,62.76,8360.0
2018-04-11 13:30:00,72.2,72.21,72.11,72.17,11255.0,62.76,62.7687,62.6818,62.734,11255.0
2018-04-11 13:35:00,72.16,72.21,72.16,72.21,3460.0,62.7253,62.7687,62.7253,62.7687,3460.0
2018-04-11 13:40:00,72.21,72.21,72.17,72.19,2300.0,62.7687,62.7687,62.734,62.7513,2300.0
2018-04-11 13:45:00,72.15,72.23,72.12,72.23,4493.0,62.7166,62.7861,62.6905,62.7861,4493.0
2018-04-11 13:50:00,72.21,72.23,72.19,72.19,1800.0,62.7687,62.7861,62.7513,62.7513,1800.0
2018-04-11 13:55:00,72.19,72.23,72.18,72.22,2500.0,62.7513,62.7861,62.7426,62.7774,2500.0
2018-04-11 14:00:00,72.22,72.26,72.2,72.25,4196.0,62.7774,62.8122,62.76,62.8035,4196.0
2018-04-11 14:05:00,72.24,72.26,72.05,72.05,6795.0,62.7948,62.8122,62.6296,62.6296,6795.0
2018-04-11 14:10:00,72.05,72.11,72.03,72.1,7700.0,62.6296,62.6818,62.6123,62.6731,7700.0
2018-04-11 14:15:00,72.1,72.21,72.09,72.21,2981.0,62.6731,62.7687,62.6644,62.7687,2981.0
2018-04-11 14:20:00,72.2,72.22,72.19,72.22,6314.0,62.76,62.7774,62.7513,62.7774,6314.0
2018-04-11 14:25:00,72.21,72.23,72.14,72.14,5115.0,62.7687,62.7861,62.7079,62.7079,5115.0
2018-04-11 14:30:00,72.13,72.25,72.13,72.2,4733.0,62.6992,62.8035,62.6992,62.76,4733.0
2018-04-11 14:35:00,72.19,72.23,72.16,72.19,6636.0,62.7513,62.7861,62.7253,62.7513,6636.0
2018-04-11 14:40:00,72.19,72.24,72.14,72.14,5700.0,62.7513,62.7948,62.7079,62.7079,5700.0
2018-04-11 14:45:00,72.14,72.15,72.11,72.13,6336.0,62.7079,62.7166,62.6818,62.6992,6336.0
2018-04-11 14:50:00,72.11,72.11,72.05,72.09,13061.0,62.6818,62.6818,62.6296,62.6644,13061.0
2018-04-11 14:55:00,72.1,72.15,72.09,72.15,34755.0,62.6731,62.7166,62.6644,62.7166,34755.0
2018-04-11 15:00:00,72.15,72.16,72.14,72.14,7201.0,62.7166,62.7253,62.7079,62.7079,7201.0
2018-04-11 15:05:00,72.15,72.16,72.01,72.01,18956.0,62.7166,62.7253,62.5949,62.5949,18956.0
2018-04-11 15:10:00,72.02,72.03,71.97,71.98,11453.0,62.6036,62.6123,62.5601,62.5688,11453.0
2018-04-11 15:15:00,71.98,72.01,71.92,72.0,19501.0,62.5688,62.5949,62.5166,62.5862,19501.0
2018-04-11 15:20:00,71.98,72.01,71.94,71.98,37385.0,62.5688,62.5949,62.534,62.5688,37385.0
2018-04-11 15:25:00,71.99,72.02,71.97,72.01,8800.0,62.5775,62.6036,62.5601,62.5949,8800.0
2018-04-11 15:30:00,72.01,72.1,72.01,72.09,10557.0,62.5949,62.6731,62.5949,62.6644,10557.0
2018-04-11 15:35:00,72.08,72.08,72.06,72.06,5491.0,62.6557,62.6557,62.6383,62.6383,5491.0
2018-04-11 15:40:00,72.06,72.09,72.05,72.07,45400.0,62.6383,62.6644,62.6296,62.647,45400.0
2018-04-11 15:45:00,72.07,72.08,72.02,72.02,8450.0,62.647,62.6557,62.6036,62.6036,8450.0
2018-04-11 15:50:00,71.99,72.01,71.97,71.98,11844.0,62.5775,62.5949,62.5601,62.5688,11844.0
2018-04-11 15:55:00,71.98,72.01,71.94,71.98,25161.0,62.5688,62.5949,62.534,62.5688,25161.0
2018-04-12 09:30:00,72.25,72.3,72.19,72.29,85247.0,62.8035,62.847,62.7513,62.8383,85247.0
2018-04-12 09:35:00,72.28,72.3,72.22,72.22,6547.0,62.8296,62.847,62.7774,62.7774,6547.0
2018-04-12 09:40:00,72.22,72.37,72.21,72.36,8613.0,62.7774,62.9078,62.7687,62.8991,8613.0
2018-04-12 09:45:00,72.37,72.4,72.36,72.36,5100.0,62.9078,62.9339,62.8991,62.8991,5100.0
2018-04-12 09:50:00,72.36,72.4,72.35,72.37,3451.0,62.8991,62.9339,62.8904,62.9078,3451.0
2018-04-12 09:55:00,72.38,72.45,72.34,72.44,17247.0,62.9165,62.9773,62.8817,62.9687,17247.0
2018-04-12 10:00:00,72.44,72.49,72.4,72.43,21075.0,62.9687,63.0121,62.9339,62.96,21075.0
2018-04-12 10:05:00,72.42,72.44,72.4,72.44,4379.0,62.9513,62.9687,62.9339,62.9687,4379.0
2018-04-12 10:10:00,72.44,72.47,72.37,72.41,10686.0,62.9687,62.9947,62.9078,62.9426,10686.0
2018-04-12 10:15:00,72.42,72.47,72.42,72.45,8279.0,62.9513,62.9947,62.9513,62.9773,8279.0
2018-04-12 10:20:00,72.47,72.51,72.47,72.5,3796.0,62.9947,63.0295,62.9947,63.0208,3796.0
2018-04-12 10:25:00,72.5,72.5,72.43,72.45,5600.0,63.0208,63.0208,62.96,62.9773,5600.0
2018-04-12 10:30:00,72.44,72.44,72.39,72.42,13015.0,62.9687,62.9687,62.9252,62.9513,13015.0
2018-04-12 10:35:00,72.42,72.45,72.42,72.44,5433.0,62.9513,62.9773,62.9513,62.9687,5433.0
2018-04-12 10:40:00,72.45,72.46,72.39,72.42,18707.0,62.9773,62.986,62.9252,62.9513,18707.0
2018-04-12 10:45:00,72.4,72.4,72.31,72.39,30041.0,62.9339,62.9339,62.8556,62.9252,30041.0
2018-04-12 10:50:00,72.39,72.41,72.39,72.4,2790.0,62.9252,62.9426,62.9252,62.9339,2790.0
2018-04-12 10:55:00,72.4,72.4,72.33,72.34,6500.0,62.9339,62.9339,62.873,62.8817,6500.0
2018-04-12 11:00:00,72.33,72.39,72.33,72.38,3562.0,62.873,62.9252,62.873,62.9165,3562.0
2018-04-12 11:05:00,72.37,72.42,72.34,72.41,7486.0,62.9078,62.9513,62.8817,62.9426,7486.0
2018-04-12 11:10:00,72.41,72.43,72.41,72.41,3200.0,62.9426,62.96,62.9426,62.9426,3200.0
2018-04-12 11:15:00,72.41,72.46,72.4,72.45,2400.0,62.9426,62.986,62.9339,62.9773,2400.0
2018-04-12 11:20:00,72.46,72.48,72.43,72.46,5400.0,62.986,63.0034,62.96,62.986,5400.0
2018-04-12 11:25:00,72.48,72.49,72.43,72.46,2286.0,63.0034,63.0121,62.96,62.986,2286.0
2018-04-12 11:30:00,72.43,72.48,72.43,72.43,4600.0,62.96,63.0034,62.96,62.96,4600.0
2018-04-12 11:35:00,72.43,72.44,72.4,72.43,3284.0,62.96,62.9687,62.9339,62.96,3284.0
2018-04-12 11:40:00,72.42,72.46,72.42,72.44,1805.0,62.9513,62.986,62.9513,62.9687,1805.0
2018-04-12 11:45:00,72.44,72.44,72.35,72.35,2900.0,62.9687,62.9687,62.8904,62.8904,2900.0
2018-04-12 11:50:00,72.36,72.36,72.31,72.32,9600.0,62.8991,62.8991,62.8556,62.8643,9600.0
2018-04-12 11:55:00,72.31,72.38,72.31,72.38,3492.0,62.8556,62.9165,62.8556,62.9165,3492.0
2018-04-12 12:00:00,72.38,72.41,72.38,72.38,2600.0,62.9165,62.9426,62.9165,62.9165,2600.0
2018-04-12 12:05:00,72.39,72.39,72.36,72.38,1451.0,62.9252,62.9252,62.8991,62.9165,1451.0
2018-04-12 12:10:00,72.39,72.4,72.38,72.39,3199.0,62.9252,62.9339,62.9165,62.9252,3199.0
2018-04-12 12:15:00,72.39,72.43,72.33,72.43,4136.0,62.9252,62.96,62.873,62.96,4136.0
2018-04-12 12:20:00,72.43,72.44,72.4,72.41,1802.0,62.96,62.9687,62.9339,62.9426,1802.0
2018-04-12 12:25:00,72.39,72.43,72.39,72.43,9000.0,62.9252,62.96,62.9252,62.96,9000.0
2018-04-12 12:30:00,72.42,72.45,72.42,72.43,7318.0,62.9513,62.9773,62.9513,62.96,7318.0
2018-04-12 12:35:00,72.44,72.45,72.41,72.42,4694.0,62.9687,62.9773,62.9426,62.9513,4694.0
2018-04-12 12:40:00,72.43,72.45,72.43,72.44,2107.0,62.96,62.9773,62.96,62.9687,2107.0
2018-04-12 12:45:00,72.45,72.52,72.45,72.51,72226.0,62.9773,63.0382,62.9773,63.0295,72226.0
2018-04-12 12:50:00,72.5,72.56,72.49,72.49,13211.0,63.0208,63.073,63.0121,63.0121,13211.0
2018-04-12 12:55:00,72.49,72.52,72.49,72.52,2788.0,63.0121,63.0382,63.0121,63.0382,2788.0
2018-04-12 13:00:00,72.52,72.54,72.51,72.53,3626.0,63.0382,63.0556,63.0295,63.0469,3626.0
2018-04-12 13:05:00,72.53,72.53,72.41,72.45,17138.0,63.0469,63.0469,62.9426,62.9773,17138.0
2018-04-12 13:10:00,72.45,72.47,72.41,72.42,6208.0,62.9773,62.9947,62.9426,62.9513,6208.0
2018-04-12 13:15:00,72.43,72.43,72.34,72.38,9495.0,62.96,62.96,62.8817,62.9165,9495.0
2018-04-12 13:20:00,72.38,72.39,72.33,72.37,12744.0,62.9165,62.9252,62.873,62.9078,12744.0
2018-04-12 13:25:00,72.36,72.38,72.22,72.24,17135.0,62.8991,62.9165,62.7774,62.7948,17135.0
2018-04-12 13:30:00,72.23,72.31,72.21,72.3,13503.0,62.7861,62.8556,62.7687,62.847,13503.0
2018-04-12 13:35:00,72.31,72.37,72.3,72.35,10767.0,62.8556,62.9078,62.847,62.8904,10767.0
2018-04-12 13:40:00,72.36,72.4,72.35,72.38,3456.0,62.8991,62.9339,62.8904,62.9165,3456.0
2018-04-12 13:45:00,72.37,72.39,72.32,72.35,3655.0,62.9078,62.9252,62.8643,62.8904,3655.0
2018-04-12 13:50:00,72.35,72.41,72.35,72.38,5297.0,62.8904,62.9426,62.8904,62.9165,5297.0
2018-04-12 13:55:00,72.37,72.38,72.26,72.3,14030.0,62.9078,62.9165,62.8122,62.847,14030.0
2018-04-12 14:00:00,72.3,72.37,72.29,72.36,3300.0,62.847,62.9078,62.8383,62.8991,3300.0
2018-04-12 14:05:00,72.36,72.39,72.34,72.36,2671.0,62.8991,62.9252,62.8817,62.8991,2671.0
2018-04-12 14:10:00,72.39,72.41,72.38,72.4,6700.0,62.9252,62.9426,62.9165,62.9339,6700.0
2018-04-12 14:15:00,72.42,72.46,72.41,72.45,12776.0,62.9513,62.986,62.9426,62.9773,12776.0
2018-04-12 14:20:00,72.47,72.5,72.47,72.48,5728.0,62.9947,63.0208,62.9947,63.0034,5728.0
2018-04-12 14:25:00,72.48,72.49,72.46,72.46,6522.0,63.0034,63.0121,62.986,62.986,6522.0
2018-04-12 14:30:00,72.47,72.49,72.45,72.47,3430.0,62.9947,63.0121,62.9773,62.9947,3430.0
2018-04-12 14:35:00,72.47,72.47,72.42,72.44,3500.0,62.9947,62.9947,62.9513,62.9687,3500.0
2018-04-12 14:40:00,72.45,72.46,72.43,72.44,72984.0,62.9773,62.986,62.96,62.9687,72984.0
2018-04-12 14:45:00,72.44,72.44,72.38,72.4,6852.0,62.9687,62.9687,62.9165,62.9339,6852.0
2018-04-12 14:50:00,72.41,72.45,72.41,72.43,9477.0,62.9426,62.9773,62.9426,62.96,9477.0
2018-04-12 14:55:00,72.42,72.49,72.41,72.48,4741.0,62.9513,63.0121,62.9426,63.0034,4741.0
2018-04-12 15:00:00,72.49,72.5,72.48,72.48,2732.0,63.0121,63.0208,63.0034,63.0034,2732.0
2018-04-12 15:05:00,72.47,72.47,72.42,72.42,5400.0,62.9947,62.9947,62.9513,62.9513,5400.0
2018-04-12 15:10:00,72.42,72.49,72.42,72.49,2304.0,62.9513,63.0121,62.9513,63.0121,2304.0
2018-04-12 15:15:00,72.51,72.53,72.47,72.53,24385.0,63.0295,63.0469,62.9947,63.0469,24385.0
2018-04-12 15:20:00,72.53,72.58,72.52,72.56,23786.0,63.0469,63.0903,63.0382,63.073,23786.0
2018-04-12 15:25:00,72.56,72.61,72.56,72.59,5670.0,63.073,63.1164,63.073,63.099,5670.0
2018-04-12 15:30:00,72.58,72.6,72.53,72.53,23475.0,63.0903,63.1077,63.0469,63.0469,23475.0
2018-04-12 15:35:00,72.54,72.58,72.54,72.58,6005.0,63.0556,63.0903,63.0556,63.0903,6005.0
2018-04-12 15:40:00,72.58,72.58,72.52,72.52,5280.0,63.0903,63.0903,63.0382,63.0382,5280.0
2018-04-12 15:45:00,72.51,72.51,72.4,72.44,19402.0,63.0295,63.0295,62.9339,62.9687,19402.0
2018-04-12 15:50:00,72.47,72.47,72.42,72.44,6875.0,62.9947,62.9947,62.9513,62.9687,6875.0
2018-04-12 15:55:00,72.44,72.46,72.4,72.42,21528.0,62.9687,62.986,62.9339,62.9513,21528.0
2018-04-13 09:30:00,72.66,72.73,72.66,72.66,235407.0,63.1599,63.2207,63.1599,63.1599,235407.0
2018-04-13 09:35:00,72.64,72.68,72.59,72.6,15816.0,63.1425,63.1773,63.099,63.1077,15816.0
2018-04-13 09:40:00,72.6,72.67,72.59,72.64,42733.0,63.1077,63.1686,63.099,63.1425,42733.0
2018-04-13 09:45:00,72.64,72.66,72.56,72.58,25025.0,63.1425,63.1599,63.073,63.0903,25025.0
2018-04-13 09:50:00,72.58,72.6,72.55,72.57,11500.0,63.0903,63.1077,63.0643,63.0817,11500.0
2018-04-13 09:55:00,72.54,72.54,72.5,72.5,8216.0,63.0556,63.0556,63.0208,63.0208,8216.0
2018-04-13 10:00:00,72.51,72.56,72.44,72.45,14331.0,63.0295,63.073,62.9687,62.9773,14331.0
2018-04-13 10:05:00,72.47,72.49,72.39,72.39,11252.0,62.9947,63.0121,62.9252,62.9252,11252.0
2018-04-13 10:10:00,72.39,72.4,72.32,72.39,22313.0,62.9252,62.9339,62.8643,62.9252,22313.0
2018-04-13 10:15:00,72.39,72.45,72.39,72.45,14082.0,62.9252,62.9773,62.9252,62.9773,14082.0
2018-04-13 10:20:00,72.44,72.44,72.36,72.36,17059.0,62.9687,62.9687,62.8991,62.8991,17059.0
2018-04-13 10:25:00,72.37,72.37,72.2,72.24,16632.0,62.9078,62.9078,62.76,62.7948,16632.0
2018-04-13 10:30:00,72.23,72.29,72.15,72.28,21071.0,62.7861,62.8383,62.7166,62.8296,21071.0
2018-04-13 10:35:00,72.28,72.3,72.21,72.21,9317.0,62.8296,62.847,62.7687,62.7687,9317.0
2018-04-13 10:40:00,72.23,72.29,72.22,72.27,6154.0,62.7861,62.8383,62.7774,62.8209,6154.0
2018-04-13 10:45:00,72.26,72.34,72.2,72.34,26012.0,62.8122,62.8817,62.76,62.8817,26012.0
2018-04-13 10:50:00,72.32,72.34,72.29,72.3,29273.0,62.8643,62.8817,62.8383,62.847,29273.0
2018-04-13 10:55:00,72.31,72.33,72.2,72.2,7200.0,62.8556,62.873,62.76,62.76,7200.0
2018-04-13 11:00:00,72.18,72.18,72.1,72.12,13109.0,62.7426,62.7426,62.6731,62.6905,13109.0
2018-04-13 11:05:00,72.12,72.21,72.12,72.2,23785.0,62.6905,62.7687,62.6905,62.76,23785.0
2018-04-13 11:10:00,72.21,72.25,72.18,72.19,13290.0,62.7687,62.8035,62.7426,62.7513,13290.0
2018-04-13 11:15:00,72.2,72.24,72.19,72.19,8876.0,62.76,62.7948,62.7513,62.7513,8876.0
2018-04-13 11:20:00,72.21,72.32,72.19,72.31,9172.0,62.7687,62.8643,62.7513,62.8556,9172.0
2018-04-13 11:25:00,72.31,72.34,72.31,72.32,2811.0,62.8556,62.8817,62.8556,62.8643,2811.0
2018-04-13 11:30:00,72.32,72.34,72.3,72.32,2200.0,62.8643,62.8817,62.847,62.8643,2200.0
2018-04-13 11:35:00,72.31,72.36,72.26,72.27,4000.0,62.8556,62.8991,62.8122,62.8209,4000.0
2018-04-13 11:40:00,72.27,72.31,72.23,72.31,2639.0,62.8209,62.8556,62.7861,62.8556,2639.0
2018-04-13 11:45:00,72.31,72.31,72.27,72.28,5080.0,62.8556,62.8556,62.8209,62.8296,5080.0
2018-04-13 11:50:00,72.27,72.27,72.23,72.23,4700.0,62.8209,62.8209,62.7861,62.7861,4700.0
2018-04-13 11:55:00,72.25,72.34,72.25,72.34,12441.0,62.8035,62.8817,62.8035,62.8817,12441.0
2018-04-13 12:00:00,72.34,72.39,72.33,72.35,4100.0,62.8817,62.9252,62.873,62.8904,4100.0
2018-04-13 12:05:00,72.36,72.36,72.25,72.27,7886.0,62.8991,62.8991,62.8035,62.8209,7886.0
2018-04-13 12:10:00,72.28,72.3,72.23,72.29,4365.0,62.8296,62.847,62.7861,62.8383,4365.0
2018-04-13 12:15:00,72.3,72.32,72.29,72.31,6243.0,62.847,62.8643,62.8383,62.8556,6243.0
2018-04-13 12:20:00,72.31,72.36,72.31,72.34,12100.0,62.8556,62.8991,62.8556,62.8817,12100.0
2018-04-13 12:25:00,72.34,72.38,72.28,72.37,23500.0,62.8817,62.9165,62.8296,62.9078,23500.0
2018-04-13 12:30:00,72.37,72.37,72.32,72.34,4600.0,62.9078,62.9078,62.8643,62.8817,4600.0
2018-04-13 12:35:00,72.3,72.32,72.25,72.27,13015.0,62.847,62.8643,62.8035,62.8209,13015.0
2018-04-13 12:40:00,72.27,72.31,72.26,72.28,16171.0,62.8209,62.8556,62.8122,62.8296,16171.0
2018-04-13 12:45:00,72.28,72.28,72.24,72.27,11148.0,62.8296,62.8296,62.7948,62.8209,11148.0
2018-04-13 12:50:00,72.3,72.33,72.28,72.28,14654.0,62.847,62.873,62.8296,62.8296,14654.0
2018-04-13 12:55:00,72.28,72.34,72.28,72.33,17387.0,62.8296,62.8817,62.8296,62.873,17387.0
2018-04-13 13:00:00,72.33,72.36,72.31,72.34,2400.0,62.873,62.8991,62.8556,62.8817,2400.0
2018-04-13 13:05:00,72.33,72.38,72.32,72.33,25265.0,62.873,62.9165,62.8643,62.873,25265.0
2018-04-13 13:10:00,72.33,72.36,72.32,72.36,8493.0,62.873,62.8991,62.8643,62.8991,8493.0
2018-04-13 13:15:00,72.36,72.39,72.35,72.35,11400.0,62.8991,62.9252,62.8904,62.8904,11400.0
2018-04-13 13:20:00,72.38,72.42,72.36,72.42,8025.0,62.9165,62.9513,62.8991,62.9513,8025.0
2018-04-13 13:25:00,72.43,72.46,72.43,72.44,6225.0,62.96,62.986,62.96,62.9687,6225.0
2018-04-13 13:30:00,72.45,72.46,72.39,72.41,7037.0,62.9773,62.986,62.9252,62.9426,7037.0
2018-04-13 13:35:00,72.39,72.41,72.37,72.4,4048.0,62.9252,62.9426,62.9078,62.9339,4048.0
2018-04-13 13:40:00,72.4,72.43,72.4,72.42,2566.0,62.9339,62.96,62.9339,62.9513,2566.0
2018-04-13 13:45:00,72.42,72.43,72.4,72.41,6940.0,62.9513,62.96,62.9339,62.9426,6940.0
2018-04-13 13:50:00,72.41,72.44,72.4,72.43,2023.0,62.9426,62.9687,62.9339,62.96,2023.0
2018-04-13 13:55:00,72.41,72.41,72.36,72.4,4200.0,62.9426,62.9426,62.8991,62.9339,4200.0
2018-04-13 14:00:00,72.39,72.39,72.38,72.38,2400.0,62.9252,62.9252,62.9165,62.9165,2400.0
2018-04-13 14:05:00,72.38,72.4,72.35,72.38,5211.0,62.9165,62.9339,62.8904,62.9165,5211.0
2018-04-13 14:10:00,72.4,72.41,72.37,72.37,1964.0,62.9339,62.9426,62.9078,62.9078,1964.0
2018-04-13 14:15:00,72.35,72.36,72.29,72.3,11182.0,62.8904,62.8991,62.8383,62.847,11182.0
2018-04-13 14:20:00,72.3,72.33,72.29,72.31,3700.0,62.847,62.873,62.8383,62.8556,3700.0
2018-04-13 14:25:00,72.31,72.34,72.29,72.34,4169.0,62.8556,62.8817,62.8383,62.8817,4169.0
2018-04-13 14:30:00,72.32,72.39,72.28,72.35,15774.0,62.8643,62.9252,62.8296,62.8904,15774.0
2018-04-13 14:35:00,72.36,72.38,72.29,72.31,9721.0,62.8991,62.9165,62.8383,62.8556,9721.0
2018-04-13 14:40:00,72.3,72.31,72.25,72.31,4615.0,62.847,62.8556,62.8035,62.8556,4615.0
2018-04-13 14:45:00,72.31,72.33,72.26,72.26,12098.0,62.8556,62.873,62.8122,62.8122,12098.0
2018-04-13 14:50:00,72.24,72.28,72.22,72.27,9466.0,62.7948,62.8296,62.7774,62.8209,9466.0
2018-04-13 14:55:00,72.26,72.26,72.19,72.23,52549.0,62.8122,62.8122,62.7513,62.7861,52549.0
2018-04-13 15:00:00,72.22,72.22,72.12,72.12,31634.0,62.7774,62.7774,62.6905,62.6905,31634.0
2018-04-13 15:05:00,72.13,72.15,72.07,72.12,23539.0,62.6992,62.7166,62.647,62.6905,23539.0
2018-04-13 15:10:00,72.11,72.18,72.1,72.15,16046.0,62.6818,62.7426,62.6731,62.7166,16046.0
2018-04-13 15:15:00,72.12,72.12,71.98,71.98,24580.0,62.6905,62.6905,62.5688,62.5688,24580.0
2018-04-13 15:20:00,71.99,72.06,71.99,72.03,14067.0,62.5775,62.6383,62.5775,62.6123,14067.0
2018-04-13 15:25:00,72.01,72.06,71.99,72.04,12232.0,62.5949,62.6383,62.5775,62.621,12232.0
2018-04-13 15:30:00,72.02,72.08,71.98,72.05,23526.0,62.6036,62.6557,62.5688,62.6296,23526.0
2018-04-13 15:35:00,72.05,72.09,72.01,72.09,8191.0,62.6296,62.6644,62.5949,62.6644,8191.0
2018-04-13 15:40:00,72.08,72.17,72.07,72.14,29474.0,62.6557,62.734,62.647,62.7079,29474.0
2018-04-13 15:45:00,72.15,72.18,72.14,72.15,19472.0,62.7166,62.7426,62.7079,62.7166,19472.0
2018-04-13 15:50:00,72.16,72.25,72.16,72.21,12168.0,62.7253,62.8035,62.7253,62.7687,12168.0
2018-04-13 15:55:00,72.22,72.27,72.19,72.24,77821.0,62.7774,62.8209,62.7513,62.7948,77821.0
2018-04-16 09:30:00,72.46,72.58,72.44,72.45,43781.0,62.986,63.0903,62.9687,62.9773,43781.0
2018-04-16 09:35:00,72.46,72.46,72.37,72.44,25187.0,62.986,62.986,62.9078,62.9687,25187.0
2018-04-16 09:40:00,72.4,72.41,72.32,72.41,4673.0,62.9339,62.9426,62.8643,62.9426,4673.0
2018-04-16 09:45:00,72.41,72.47,72.41,72.43,5982.0,62.9426,62.9947,62.9426,62.96,5982.0
2018-04-16 09:50:00,72.43,72.43,72.34,72.38,41000.0,62.96,62.96,62.8817,62.9165,41000.0
2018-04-16 09:55:00,72.37,72.39,72.33,72.38,27044.0,62.9078,62.9252,62.873,62.9165,27044.0
2018-04-16 10:00:00,72.39,72.49,72.39,72.47,32979.0,62.9252,63.0121,62.9252,62.9947,32979.0
2018-04-16 10:05:00,72.46,72.51,72.43,72.47,39938.0,62.986,63.0295,62.96,62.9947,39938.0
2018-04-16 10:10:00,72.47,72.48,72.41,72.41,31117.0,62.9947,63.0034,62.9426,62.9426,31117.0
2018-04-16 10:15:00,72.41,72.44,72.36,72.39,48788.0,62.9426,62.9687,62.8991,62.9252,48788.0
2018-04-16 10:20:00,72.39,72.45,72.38,72.45,45090.0,62.9252,62.9773,62.9165,62.9773,45090.0
2018-04-16 10:25:00,72.45,72.53,72.42,72.53,24573.0,62.9773,63.0469,62.9513,63.0469,24573.0
2018-04-16 10:30:00,72.53,72.55,72.5,72.53,28742.0,63.0469,63.0643,63.0208,63.0469,28742.0
2018-04-16 10:35:00,72.53,72.53,72.48,72.5,39884.0,63.0469,63.0469,63.0034,63.0208,39884.0
2018-04-16 10:40:00,72.5,72.51,72.49,72.5,13699.0,63.0208,63.0295,63.0121,63.0208,13699.0
2018-04-16 10:45:00,72.51,72.52,72.42,72.42,22589.0,63.0295,63.0382,62.9513,62.9513,22589.0
2018-04-16 10:50:00,72.42,72.45,72.39,72.45,42521.0,62.9513,62.9773,62.9252,62.9773,42521.0
2018-04-16 10:55:00,72.45,72.48,72.43,72.43,24769.0,62.9773,63.0034,62.96,62.96,24769.0
2018-04-16 11:00:00,72.43,72.49,72.43,72.44,23828.0,62.96,63.0121,62.96,62.9687,23828.0
2018-04-16 11:05:00,72.44,72.48,72.44,72.45,19919.0,62.9687,63.0034,62.9687,62.9773,19919.0
2018-04-16 11:10:00,72.45,72.46,72.38,72.38,29653.0,62.9773,62.986,62.9165,62.9165,29653.0
2018-04-16 11:15:00,72.38,72.41,72.34,72.41,37779.0,62.9165,62.9426,62.8817,62.9426,37779.0
2018-04-16 11:20:00,72.41,72.44,72.4,72.44,34963.0,62.9426,62.9687,62.9339,62.9687,34963.0
2018-04-16 11:25:00,72.44,72.46,72.4,72.45,33066.0,62.9687,62.986,62.9339,62.9773,33066.0
2018-04-16 11:30:00,72.45,72.45,72.4,72.4,19432.0,62.9773,62.9773,62.9339,62.9339,19432.0
2018-04-16 11:35:00,72.41,72.45,72.38,72.44,3770.0,62.9426,62.9773,62.9165,62.9687,3770.0
2018-04-16 11:40:00,72.45,72.45,72.41,72.42,2672.0,62.9773,62.9773,62.9426,62.9513,2672.0
2018-04-16 11:45:00,72.42,72.44,72.41,72.41,3420.0,62.9513,62.9687,62.9426,62.9426,3420.0
2018-04-16 11:50:00,72.43,72.45,72.42,72.42,1998.0,62.96,62.9773,62.9513,62.9513,1998.0
2018-04-16 11:55:00,72.4,72.47,72.4,72.47,4835.0,62.9339,62.9947,62.9339,62.9947,4835.0
2018-04-16 12:00:00,72.48,72.53,72.48,72.51,3665.0,63.0034,63.0469,63.0034,63.0295,3665.0
2018-04-16 12:05:00,72.53,72.54,72.5,72.5,4113.0,63.0469,63.0556,63.0208,63.0208,4113.0
2018-04-16 12:10:00,72.52,72.55,72.5,72.53,6871.0,63.0382,63.0643,63.0208,63.0469,6871.0
2018-04-16 12:15:00,72.53,72.54,72.5,72.5,4386.0,63.0469,63.0556,63.0208,63.0208,4386.0
2018-04-16 12:20:00,72.53,72.53,72.48,72.5,5449.0,63.0469,63.0469,63.0034,63.0208,5449.0
2018-04-16 12:25:00,72.51,72.52,72.49,72.5,20236.0,63.0295,63.0382,63.0121,63.0208,20236.0
2018-04-16 12:30:00,72.53,72.53,72.5,72.51,5629.0,63.0469,63.0469,63.0208,63.0295,5629.0
2018-04-16 12:35:00,72.5,72.5,72.47,72.49,3467.0,63.0208,63.0208,62.9947,63.0121,3467.0
2018-04-16 12:40:00,72.52,72.52,72.5,72.5,1307.0,63.0382,63.0382,63.0208,63.0208,1307.0
2018-04-16 12:45:00,72.5,72.58,72.5,72.57,16219.0,63.0208,63.0903,63.0208,63.0817,16219.0
2018-04-16 12:50:00,72.58,72.65,72.58,72.63,14313.0,63.0903,63.1512,63.0903,63.1338,14313.0
2018-04-16 12:55:00,72.63,72.64,72.61,72.62,4862.0,63.1338,63.1425,63.1164,63.1251,4862.0
2018-04-16 13:00:00,72.63,72.68,72.63,72.65,2400.0,63.1338,63.1773,63.1338,63.1512,2400.0
2018-04-16 13:05:00,72.65,72.7,72.65,72.7,14663.0,63.1512,63.1947,63.1512,63.1947,14663.0
2018-04-16 13:10:00,72.69,72.7,72.66,72.69,12535.0,63.186,63.1947,63.1599,63.186,12535.0
2018-04-16 13:15:00,72.69,72.7,72.66,72.67,75818.0,63.186,63.1947,63.1599,63.1686,75818.0
2018-04-16 13:20:00,72.67,72.69,72.66,72.67,4900.0,63.1686,63.186,63.1599,63.1686,4900.0
2018-04-16 13:25:00,72.67,72.67,72.64,72.64,5549.0,63.1686,63.1686,63.1425,63.1425,5549.0
2018-04-16 13:30:00,72.66,72.67,72.64,72.66,5074.0,63.1599,63.1686,63.1425,63.1599,5074.0
2018-04-16 13:35:00,72.67,72.68,72.66,72.68,4888.0,63.1686,63.1773,63.1599,63.1773,4888.0
2018-04-16 13:40:00,72.67,72.7,72.65,72.68,30950.0,63.1686,63.1947,63.1512,63.1773,30950.0
2018-04-16 13:45:00,72.68,72.7,72.67,72.7,35337.0,63.1773,63.1947,63.1686,63.1947,35337.0
2018-04-16 13:50:00,72.7,72.7,72.65,72.66,8380.0,63.1947,63.1947,63.1512,63.1599,8380.0
2018-04-16 13:55:00,72.66,72.68,72.66,72.67,1016.0,63.1599,63.1773,63.1599,63.1686,1016.0
2018-04-16 14:00:00,72.67,72.68,72.6,72.61,12542.0,63.1686,63.1773,63.1077,63.1164,12542.0
2018-04-16 14:05:00,72.61,72.61,72.57,72.6,5680.0,63.1164,63.1164,63.0817,63.1077,5680.0
2018-04-16 14:10:00,72.6,72.61,72.58,72.58,2431.0,63.1077,63.1164,63.0903,63.0903,2431.0
2018-04-16 14:15:00,72.57,72.58,72.57,72.58,4899.0,63.0817,63.0903,63.0817,63.0903,4899.0
2018-04-16 14:20:00,72.57,72.59,72.57,72.59,1100.0,63.0817,63.099,63.0817,63.099,1100.0
2018-04-16 14:25:00,72.58,72.58,72.53,72.56,9061.0,63.0903,63.0903,63.0469,63.073,9061.0
2018-04-16 14:30:00,72.56,72.61,72.56,72.61,75077.0,63.073,63.1164,63.073,63.1164,75077.0
2018-04-16 14:35:00,72.62,72.65,72.62,72.64,42995.0,63.1251,63.1512,63.1251,63.1425,42995.0
2018-04-16 14:40:00,72.63,72.63,72.6,72.62,1900.0,63.1338,63.1338,63.1077,63.1251,1900.0
2018-04-16 14:45:00,72.6,72.65,72.6,72.63,900.0,63.1077,63.1512,63.1077,63.1338,900.0
2018-04-16 14:50:00,72.63,72.64,72.59,72.59,1524.0,63.1338,63.1425,63.099,63.099,1524.0
2018-04-16 14:55:00,72.59,72.6,72.59,72.6,877.0,63.099,63.1077,63.099,63.1077,877.0
2018-04-16 15:00:00,72.61,72.64,72.59,72.64,5132.0,63.1164,63.1425,63.099,63.1425,5132.0
2018-04-16 15:05:00,72.64,72.65,72.58,72.6,3487.0,63.1425,63.1512,63.0903,63.1077,3487.0
2018-04-16 15:10:00,72.59,72.6,72.57,72.59,2105.0,63.099,63.1077,63.0817,63.099,2105.0
2018-04-16 15:15:00,72.58,72.59,72.53,72.54,20255.0,63.0903,63.099,63.0469,63.0556,20255.0
2018-04-16 15:20:00,72.55,72.55,72.48,72.51,49234.0,63.0643,63.0643,63.0034,63.0295,49234.0
2018-04-16 15:25:00,72.51,72.56,72.51,72.56,3873.0,63.0295,63.073,63.0295,63.073,3873.0
2018-04-16 15:30:00,72.55,72.59,72.54,72.57,8660.0,63.0643,63.099,63.0556,63.0817,8660.0
2018-04-16 15:35:00,72.57,72.58,72.55,72.58,4190.0,63.0817,63.0903,63.0643,63.0903,4190.0
2018-04-16 15:40:00,72.59,72.65,72.57,72.65,11475.0,63.099,63.1512,63.0817,63.1512,11475.0
2018-04-16 15:45:00,72.64,72.65,72.56,72.58,10375.0,63.1425,63.1512,63.073,63.0903,10375.0
2018-04-16 15:50:00,72.59,72.63,72.59,72.6,16666.0,63.099,63.1338,63.099,63.1077,16666.0
2018-04-16 15:55:00,72.6,72.61,72.54,72.55,70897.0,63.1077,63.1164,63.0556,63.0643,70897.0
2018-04-17 09:30:00,72.83,72.9,72.77,72.85,54134.0,63.3077,63.3685,63.2555,63.325,54134.0
2018-04-17 09:35:00,72.84,72.85,72.77,72.82,8217.0,63.3164,63.325,63.2555,63.299,8217.0
2018-04-17 09:40:00,72.82,72.89,72.82,72.88,16532.0,63.299,63.3598,63.299,63.3511,16532.0
2018-04-17 09:45:00,72.9,72.92,72.89,72.9,9144.0,63.3685,63.3859,63.3598,63.3685,9144.0
2018-04-17 09:50:00,72.9,72.9,72.87,72.88,4004.0,63.3685,63.3685,63.3424,63.3511,4004.0
2018-04-17 09:55:00,72.89,72.91,72.89,72.91,3113.0,63.3598,63.3772,63.3598,63.3772,3113.0
2018-04-17 10:00:00,72.91,72.97,72.91,72.95,18087.0,63.3772,63.4294,63.3772,63.412,18087.0
2018-04-17 10:05:00,72.94,72.98,72.92,72.96,5319.0,63.4033,63.438,63.3859,63.4207,5319.0
2018-04-17 10:10:00,72.96,73.02,72.96,72.98,7134.0,63.4207,63.4728,63.4207,63.438,7134.0
2018-04-17 10:15:00,72.97,72.99,72.95,72.97,7282.0,63.4294,63.4467,63.412,63.4294,7282.0
2018-04-17 10:20:00,72.97,73.0,72.94,72.98,16820.0,63.4294,63.4554,63.4033,63.438,16820.0
2018-04-17 10:25:00,72.98,72.99,72.96,72.97,11505.0,63.438,63.4467,63.4207,63.4294,11505.0
2018-04-17 10:30:00,72.98,73.01,72.97,73.0,9837.0,63.438,63.4641,63.4294,63.4554,9837.0
2018-04-17 10:35:00,73.01,73.04,73.0,73.02,5746.0,63.4641,63.4902,63.4554,63.4728,5746.0
2018-04-17 10:40:00,73.02,73.04,73.01,73.03,5526.0,63.4728,63.4902,63.4641,63.4815,5526.0
2018-04-17 10:45:00,73.03,73.04,73.01,73.02,11219.0,63.4815,63.4902,63.4641,63.4728,11219.0
2018-04-17 10:50:00,73.03,73.09,73.03,73.08,34790.0,63.4815,63.5337,63.4815,63.525,34790.0
2018-04-17 10:55:00,73.08,73.1,73.06,73.08,12746.0,63.525,63.5424,63.5076,63.525,12746.0
2018-04-17 11:00:00,73.09,73.17,73.09,73.16,6844.0,63.5337,63.6032,63.5337,63.5945,6844.0
2018-04-17 11:05:00,73.16,73.19,73.14,73.14,10418.0,63.5945,63.6206,63.5771,63.5771,10418.0
2018-04-17 11:10:00,73.14,73.16,73.13,73.13,6400.0,63.5771,63.5945,63.5684,63.5684,6400.0
2018-04-17 11:15:00,73.14,73.15,73.12,73.13,2627.0,63.5771,63.5858,63.5597,63.5684,2627.0
2018-04-17 11:20:00,73.12,73.18,73.12,73.17,3865.0,63.5597,63.6119,63.5597,63.6032,3865.0
2018-04-17 11:25:00,73.17,73.19,73.16,73.16,5860.0,63.6032,63.6206,63.5945,63.5945,5860.0
2018-04-17 11:30:00,73.15,73.16,73.12,73.12,6437.0,63.5858,63.5945,63.5597,63.5597,6437.0
2018-04-17 11:35:00,73.12,73.13,73.09,73.09,14793.0,63.5597,63.5684,63.5337,63.5337,14793.0
2018-04-17 11:40:00,73.09,73.1,73.06,73.06,17773.0,63.5337,63.5424,63.5076,63.5076,17773.0
2018-04-17 11:45:00,73.06,73.09,73.06,73.09,6290.0,63.5076,63.5337,63.5076,63.5337,6290.0
2018-04-17 11:50:00,73.09,73.11,73.08,73.09,5178.0,63.5337,63.5511,63.525,63.5337,5178.0
2018-04-17 11:55:00,73.11,73.11,73.07,73.08,5546.0,63.5511,63.5511,63.5163,63.525,5546.0
2018-04-17 12:00:00,73.08,73.12,73.07,73.11,3668.0,63.525,63.5597,63.5163,63.5511,3668.0
2018-04-17 12:05:00,73.12,73.12,73.1,73.12,4400.0,63.5597,63.5597,63.5424,63.5597,4400.0
2018-04-17 12:10:00,73.12,73.14,73.12,73.13,3442.0,63.5597,63.5771,63.5597,63.5684,3442.0
2018-04-17 12:15:00,73.12,73.13,73.11,73.13,2793.0,63.5597,63.5684,63.5511,63.5684,2793.0
2018-04-17 12:20:00,73.13,73.15,73.11,73.13,10053.0,63.5684,63.5858,63.5511,63.5684,10053.0
2018-04-17 12:25:00,73.14,73.16,73.13,73.15,5702.0,63.5771,63.5945,63.5684,63.5858,5702.0
2018-04-17 12:30:00,73.15,73.15,73.12,73.12,4693.0,63.5858,63.5858,63.5597,63.5597,4693.0
2018-04-17 12:35:00,73.12,73.12,73.06,73.09,6124.0,63.5597,63.5597,63.5076,63.5337,6124.0
2018-04-17 12:40:00,73.08,73.1,73.07,73.08,7624.0,63.525,63.5424,63.5163,63.525,7624.0
2018-04-17 12:45:00,73.07,73.09,73.07,73.09,4091.0,63.5163,63.5337,63.5163,63.5337,4091.0
2018-04-17 12:50:00,73.09,73.12,73.08,73.09,4000.0,63.5337,63.5597,63.525,63.5337,4000.0
2018-04-17 12:55:00,73.09,73.12,73.08,73.12,5000.0,63.5337,63.5597,63.525,63.5597,5000.0
2018-04-17 13:00:00,73.11,73.15,73.09,73.14,5805.0,63.5511,63.5858,63.5337,63.5771,5805.0
2018-04-17 13:05:00,73.15,73.17,73.14,73.14,5244.0,63.5858,63.6032,63.5771,63.5771,5244.0
2018-04-17 13:10:00,73.13,73.17,73.13,73.14,6153.0,63.5684,63.6032,63.5684,63.5771,6153.0
2018-04-17 13:15:00,73.14,73.14,73.06,73.08,33172.0,63.5771,63.5771,63.5076,63.525,33172.0
2018-04-17 13:20:00,73.08,73.11,73.07,73.11,3600.0,63.525,63.5511,63.5163,63.5511,3600.0
2018-04-17 13:25:00,73.11,73.13,73.09,73.13,4600.0,63.5511,63.5684,63.5337,63.5684,4600.0
2018-04-17 13:30:00,73.14,73.14,73.11,73.13,4454.0,63.5771,63.5771,63.5511,63.5684,4454.0
2018-04-17 13:35:00,73.13,73.14,73.11,73.13,5100.0,63.5684,63.5771,63.5511,63.5684,5100.0
2018-04-17 13:40:00,73.12,73.13,73.1,73.12,5244.0,63.5597,63.5684,63.5424,63.5597,5244.0
2018-04-17 13:45:00,73.13,73.16,73.12,73.13,3830.0,63.5684,63.5945,63.5597,63.5684,3830.0
2018-04-17 13:50:00,73.12,73.12,73.08,73.12,6078.0,63.5597,63.5597,63.525,63.5597,6078.0
2018-04-17 13:55:00,73.12,73.15,73.11,73.14,8726.0,63.5597,63.5858,63.5511,63.5771,8726.0
2018-04-17 14:00:00,73.15,73.2,73.14,73.18,14883.0,63.5858,63.6293,63.5771,63.6119,14883.0
2018-04-17 14:05:00,73.18,73.18,73.15,73.16,6914.0,63.6119,63.6119,63.5858,63.5945,6914.0
2018-04-17 14:10:00,73.16,73.16,73.12,73.13,7434.0,63.5945,63.5945,63.5597,63.5684,7434.0
2018-04-17 14:15:00,73.13,73.16,73.11,73.13,8054.0,63.5684,63.5945,63.5511,63.5684,8054.0
2018-04-17 14:20:00,73.12,73.13,73.08,73.1,9261.0,63.5597,63.5684,63.525,63.5424,9261.0
2018-04-17 14:25:00,73.09,73.13,73.07,73.11,6328.0,63.5337,63.5684,63.5163,63.5511,6328.0
2018-04-17 14:30:00,73.11,73.14,73.1,73.12,20118.0,63.5511,63.5771,63.5424,63.5597,20118.0
2018-04-17 14:35:00,73.12,73.14,73.11,73.14,4280.0,63.5597,63.5771,63.5511,63.5771,4280.0
2018-04-17 14:40:00,73.14,73.17,73.13,73.15,7542.0,63.5771,63.6032,63.5684,63.5858,7542.0
2018-04-17 14:45:00,73.15,73.16,73.14,73.15,6176.0,63.5858,63.5945,63.5771,63.5858,6176.0
2018-04-17 14:50:00,73.16,73.17,73.13,73.13,30023.0,63.5945,63.6032,63.5684,63.5684,30023.0
2018-04-17 14:55:00,73.12,73.14,73.12,73.14,6033.0,63.5597,63.5771,63.5597,63.5771,6033.0
2018-04-17 15:00:00,73.13,73.15,73.12,73.13,7152.0,63.5684,63.5858,63.5597,63.5684,7152.0
2018-04-17 15:05:00,73.15,73.2,73.15,73.2,5950.0,63.5858,63.6293,63.5858,63.6293,5950.0
2018-04-17 15:10:00,73.2,73.22,73.19,73.19,7801.0,63.6293,63.6467,63.6206,63.6206,7801.0
2018-04-17 15:15:00,73.19,73.26,73.19,73.25,10001.0,63.6206,63.6814,63.6206,63.6727,10001.0
2018-04-17 15:20:00,73.26,73.28,73.24,73.24,6306.0,63.6814,63.6988,63.6641,63.6641,6306.0
2018-04-17 15:25:00,73.24,73.26,73.24,73.24,10814.0,63.6641,63.6814,63.6641,63.6641,10814.0
2018-04-17 15:30:00,73.25,73.28,73.24,73.26,11343.0,63.6727,63.6988,63.6641,63.6814,11343.0
2018-04-17 15:35:00,73.27,73.3,73.24,73.24,7585.0,63.6901,63.7162,63.6641,63.6641,7585.0
2018-04-17 15:40:00,73.23,73.24,73.2,73.23,17609.0,63.6554,63.6641,63.6293,63.6554,17609.0
2018-04-17 15:45:00,73.24,73.24,73.22,73.22,48884.0,63.6641,63.6641,63.6467,63.6467,48884.0
2018-04-17 15:50:00,73.23,73.23,73.16,73.16,24569.0,63.6554,63.6554,63.5945,63.5945,24569.0
2018-04-17 15:55:00,73.16,73.17,73.12,73.14,34432.0,63.5945,63.6032,63.5597,63.5771,34432.0
2018-04-18 09:30:00,73.37,73.4,73.34,73.4,42887.0,63.7771,63.8031,63.751,63.8031,42887.0
2018-04-18 09:35:00,73.4,73.46,73.34,73.34,42231.0,63.8031,63.8553,63.751,63.751,42231.0
2018-04-18 09:40:00,73.32,73.39,73.32,73.37,41401.0,63.7336,63.7944,63.7336,63.7771,41401.0
2018-04-18 09:45:00,73.37,73.39,73.34,73.39,8899.0,63.7771,63.7944,63.751,63.7944,8899.0
2018-04-18 09:50:00,73.39,73.4,73.36,73.36,6700.0,63.7944,63.8031,63.7684,63.7684,6700.0
2018-04-18 09:55:00,73.35,73.38,73.35,73.36,3782.0,63.7597,63.7857,63.7597,63.7684,3782.0
2018-04-18 10:00:00,73.35,73.35,73.27,73.3,10796.0,63.7597,63.7597,63.6901,63.7162,10796.0
2018-04-18 10:05:00,73.29,73.29,73.24,73.27,7100.0,63.7075,63.7075,63.6641,63.6901,7100.0
2018-04-18 10:10:00,73.27,73.27,73.19,73.19,9754.0,63.6901,63.6901,63.6206,63.6206,9754.0
2018-04-18 10:15:00,73.22,73.28,73.21,73.27,9799.0,63.6467,63.6988,63.638,63.6901,9799.0
2018-04-18 10:20:00,73.27,73.32,73.27,73.32,13640.0,63.6901,63.7336,63.6901,63.7336,13640.0
2018-04-18 10:25:00,73.32,73.36,73.3,73.34,14960.0,63.7336,63.7684,63.7162,63.751,14960.0
2018-04-18 10:30:00,73.35,73.4,73.34,73.37,8304.0,63.7597,63.8031,63.751,63.7771,8304.0
2018-04-18 10:35:00,73.37,73.42,73.36,73.37,15317.0,63.7771,63.8205,63.7684,63.7771,15317.0
2018-04-18 10:40:00,73.37,73.42,73.37,73.41,3580.0,63.7771,63.8205,63.7771,63.8118,3580.0
2018-04-18 10:45:00,73.42,73.45,73.4,73.44,13684.0,63.8205,63.8466,63.8031,63.8379,13684.0
2018-04-18 10:50:00,73.43,73.44,73.39,73.41,8092.0,63.8292,63.8379,63.7944,63.8118,8092.0
2018-04-18 10:55:00,73.41,73.43,73.41,73.43,3300.0,63.8118,63.8292,63.8118,63.8292,3300.0
2018-04-18 11:00:00,73.43,73.5,73.43,73.5,93890.0,63.8292,63.8901,63.8292,63.8901,93890.0
2018-04-18 11:05:00,73.49,73.53,73.48,73.51,12057.0,63.8814,63.9161,63.8727,63.8988,12057.0
2018-04-18 11:10:00,73.5,73.5,73.49,73.5,6424.0,63.8901,63.8901,63.8814,63.8901,6424.0
2018-04-18 11:15:00,73.49,73.49,73.45,73.45,3008.0,63.8814,63.8814,63.8466,63.8466,3008.0
2018-04-18 11:20:00,73.45,73.48,73.44,73.48,4094.0,63.8466,63.8727,63.8379,63.8727,4094.0
2018-04-18 11:25:00,73.48,73.52,73.47,73.51,44315.0,63.8727,63.9074,63.864,63.8988,44315.0
2018-04-18 11:30:00,73.5,73.51,73.47,73.48,6744.0,63.8901,63.8988,63.864,63.8727,6744.0
2018-04-18 11:35:00,73.47,73.48,73.44,73.45,133384.0,63.864,63.8727,63.8379,63.8466,133384.0
2018-04-18 11:40:00,73.45,73.45,73.4,73.41,3079.0,63.8466,63.8466,63.8031,63.8118,3079.0
2018-04-18 11:45:00,73.4,73.42,73.38,73.42,1800.0,63.8031,63.8205,63.7857,63.8205,1800.0
2018-04-18 11:50:00,73.42,73.45,73.42,73.45,1600.0,63.8205,63.8466,63.8205,63.8466,1600.0
2018-04-18 11:55:00,73.45,73.45,73.39,73.39,18465.0,63.8466,63.8466,63.7944,63.7944,18465.0
2018-04-18 12:00:00,73.39,73.43,73.39,73.41,4507.0,63.7944,63.8292,63.7944,63.8118,4507.0
2018-04-18 12:05:00,73.42,73.45,73.41,73.42,7101.0,63.8205,63.8466,63.8118,63.8205,7101.0
2018-04-18 12:10:00,73.43,73.46,73.43,73.44,2270.0,63.8292,63.8553,63.8292,63.8379,2270.0
2018-04-18 12:15:00,73.45,73.45,73.44,73.45,8962.0,63.8466,63.8466,63.8379,63.8466,8962.0
2018-04-18 12:20:00,73.45,73.45,73.39,73.42,10617.0,63.8466,63.8466,63.7944,63.8205,10617.0
2018-04-18 12:25:00,73.42,73.43,73.4,73.42,14208.0,63.8205,63.8292,63.8031,63.8205,14208.0
2018-04-18 12:30:00,73.41,73.43,73.39,73.39,2600.0,63.8118,63.8292,63.7944,63.7944,2600.0
2018-04-18 12:35:00,73.4,73.41,73.35,73.36,41857.0,63.8031,63.8118,63.7597,63.7684,41857.0
2018-04-18 12:40:00,73.36,73.38,73.36,73.38,4299.0,63.7684,63.7857,63.7684,63.7857,4299.0
2018-04-18 12:45:00,73.37,73.4,73.35,73.38,20494.0,63.7771,63.8031,63.7597,63.7857,20494.0
2018-04-18 12:50:00,73.38,73.4,73.37,73.4,7837.0,63.7857,63.8031,63.7771,63.8031,7837.0
2018-04-18 12:55:00,73.4,73.43,73.4,73.42,8000.0,63.8031,63.8292,63.8031,63.8205,8000.0
2018-04-18 13:00:00,73.42,73.45,73.41,73.44,4600.0,63.8205,63.8466,63.8118,63.8379,4600.0
2018-04-18 13:05:00,73.45,73.45,73.42,73.42,1704.0,63.8466,63.8466,63.8205,63.8205,1704.0
2018-04-18 13:10:00,73.43,73.46,73.43,73.46,4800.0,63.8292,63.8553,63.8292,63.8553,4800.0
2018-04-18 13:15:00,73.47,73.49,73.46,73.48,15600.0,63.864,63.8814,63.8553,63.8727,15600.0
2018-04-18 13:20:00,73.49,73.49,73.44,73.44,2316.0,63.8814,63.8814,63.8379,63.8379,2316.0
2018-04-18 13:25:00,73.44,73.45,73.43,73.45,3334.0,63.8379,63.8466,63.8292,63.8466,3334.0
2018-04-18 13:30:00,73.45,73.46,73.41,73.43,4700.0,63.8466,63.8553,63.8118,63.8292,4700.0
2018-04-18 13:35:00,73.45,73.46,73.44,73.44,4106.0,63.8466,63.8553,63.8379,63.8379,4106.0
2018-04-18 13:40:00,73.43,73.43,73.41,73.42,86326.0,63.8292,63.8292,63.8118,63.8205,86326.0
2018-04-18 13:45:00,73.42,73.42,73.39,73.4,3300.0,63.8205,63.8205,63.7944,63.8031,3300.0
2018-04-18 13:50:00,73.41,73.43,73.41,73.42,1885.0,63.8118,63.8292,63.8118,63.8205,1885.0
2018-04-18 13:55:00,73.42,73.44,73.37,73.37,4306.0,63.8205,63.8379,63.7771,63.7771,4306.0
2018-04-18 14:00:00,73.39,73.41,73.34,73.41,6337.0,63.7944,63.8118,63.751,63.8118,6337.0
2018-04-18 14:05:00,73.41,73.47,73.4,73.45,3800.0,63.8118,63.864,63.8031,63.8466,3800.0
2018-04-18 14:10:00,73.46,73.48,73.46,73.47,3600.0,63.8553,63.8727,63.8553,63.864,3600.0
2018-04-18 14:15:00,73.48,73.49,73.47,73.48,38280.0,63.8727,63.8814,63.864,63.8727,38280.0
2018-04-18 14:20:00,73.48,73.49,73.46,73.46,9738.0,63.8727,63.8814,63.8553,63.8553,9738.0
2018-04-18 14:25:00,73.46,73.49,73.46,73.48,2113.0,63.8553,63.8814,63.8553,63.8727,2113.0
2018-04-18 14:30:00,73.48,73.49,73.47,73.48,58986.0,63.8727,63.8814,63.864,63.8727,58986.0
2018-04-18 14:35:00,73.48,73.5,73.45,73.46,3490.0,63.8727,63.8901,63.8466,63.8553,3490.0
2018-04-18 14:40:00,73.45,73.46,73.44,73.45,2960.0,63.8466,63.8553,63.8379,63.8466,2960.0
2018-04-18 14:45:00,73.46,73.48,73.44,73.48,5036.0,63.8553,63.8727,63.8379,63.8727,5036.0
2018-04-18 14:50:00,73.48,73.5,73.47,73.47,1904.0,63.8727,63.8901,63.864,63.864,1904.0
2018-04-18 14:55:00,73.5,73.52,73.43,73.43,15987.0,63.8901,63.9074,63.8292,63.8292,15987.0
2018-04-18 15:00:00,73.45,73.46,73.42,73.45,16661.0,63.8466,63.8553,63.8205,63.8466,16661.0
2018-04-18 15:05:00,73.46,73.48,73.45,73.46,9071.0,63.8553,63.8727,63.8466,63.8553,9071.0
2018-04-18 15:10:00,73.46,73.49,73.44,73.45,29665.0,63.8553,63.8814,63.8379,63.8466,29665.0
2018-04-18 15:15:00,73.45,73.48,73.44,73.47,12412.0,63.8466,63.8727,63.8379,63.864,12412.0
2018-04-18 15:20:00,73.47,73.47,73.43,73.43,4797.0,63.864,63.864,63.8292,63.8292,4797.0
2018-04-18 15:25:00,73.44,73.45,73.43,73.44,17886.0,63.8379,63.8466,63.8292,63.8379,17886.0
2018-04-18 15:30:00,73.43,73.44,73.42,73.43,10566.0,63.8292,63.8379,63.8205,63.8292,10566.0
2018-04-18 15:35:00,73.44,73.44,73.42,73.43,24870.0,63.8379,63.8379,63.8205,63.8292,24870.0
2018-04-18 15:40:00,73.44,73.44,73.39,73.4,7474.0,63.8379,63.8379,63.7944,63.8031,7474.0
2018-04-18 15:45:00,73.4,73.42,73.35,73.35,33376.0,63.8031,63.8205,63.7597,63.7597,33376.0
2018-04-18 15:50:00,73.34,73.37,73.34,73.36,163631.0,63.751,63.7771,63.751,63.7684,163631.0
2018-04-18 15:55:00,73.37,73.37,73.33,73.34,33228.0,63.7771,63.7771,63.7423,63.751,33228.0
2018-04-19 09:30:00,73.24,73.27,73.18,73.19,84553.0,63.6641,63.6901,63.6119,63.6206,84553.0
2018-04-19 09:35:00,73.19,73.24,73.14,73.22,27557.0,63.6206,63.6641,63.5771,63.6467,27557.0
2018-04-19 09:40:00,73.22,73.24,73.15,73.16,176659.0,63.6467,63.6641,63.5858,63.5945,176659.0
2018-04-19 09:45:00,73.16,73.17,73.11,73.13,25374.0,63.5945,63.6032,63.5511,63.5684,25374.0
2018-04-19 09:50:00,73.13,73.15,73.08,73.15,80344.0,63.5684,63.5858,63.525,63.5858,80344.0
2018-04-19 09:55:00,73.15,73.18,73.14,73.18,4544.0,63.5858,63.6119,63.5771,63.6119,4544.0
2018-04-19 10:00:00,73.18,73.18,73.13,73.13,21256.0,63.6119,63.6119,63.5684,63.5684,21256.0
2018-04-19 10:05:00,73.13,73.13,73.09,73.1,6719.0,63.5684,63.5684,63.5337,63.5424,6719.0
2018-04-19 10:10:00,73.09,73.18,73.07,73.17,3234.0,63.5337,63.6119,63.5163,63.6032,3234.0
2018-04-19 10:15:00,73.21,73.26,73.21,73.23,10795.0,63.638,63.6814,63.638,63.6554,10795.0
2018-04-19 10:20:00,73.23,73.24,73.2,73.22,5500.0,63.6554,63.6641,63.6293,63.6467,5500.0
2018-04-19 10:25:00,73.22,73.27,73.21,73.23,8770.0,63.6467,63.6901,63.638,63.6554,8770.0
2018-04-19 10:30:00,73.23,73.27,73.19,73.24,3899.0,63.6554,63.6901,63.6206,63.6641,3899.0
2018-04-19 10:35:00,73.29,73.3,73.24,73.28,10998.0,63.7075,63.7162,63.6641,63.6988,10998.0
2018-04-19 10:40:00,73.28,73.28,73.19,73.2,14026.0,63.6988,63.6988,63.6206,63.6293,14026.0
2018-04-19 10:45:00,73.18,73.21,73.14,73.16,198248.0,63.6119,63.638,63.5771,63.5945,198248.0
2018-04-19 10:50:00,73.17,73.17,73.09,73.09,153300.0,63.6032,63.6032,63.5337,63.5337,153300.0
2018-04-19 10:55:00,73.09,73.11,73.07,73.11,4518.0,63.5337,63.5511,63.5163,63.5511,4518.0
2018-04-19 11:00:00,73.13,73.13,73.03,73.05,27630.0,63.5684,63.5684,63.4815,63.4989,27630.0
2018-04-19 11:05:00,73.05,73.1,73.04,73.05,85452.0,63.4989,63.5424,63.4902,63.4989,85452.0
2018-04-19 11:10:00,73.05,73.07,73.01,73.01,61527.0,63.4989,63.5163,63.4641,63.4641,61527.0
2018-04-19 11:15:00,73.0,73.05,72.99,73.04,30747.0,63.4554,63.4989,63.4467,63.4902,30747.0
2018-04-19 11:20:00,73.05,73.09,73.01,73.09,5334.0,63.4989,63.5337,63.4641,63.5337,5334.0
2018-04-19 11:25:00,73.08,73.11,73.06,73.11,2314.0,63.525,63.5511,63.5076,63.5511,2314.0
2018-04-19 11:30:00,73.11,73.11,73.05,73.07,18510.0,63.5511,63.5511,63.4989,63.5163,18510.0
2018-04-19 11:35:00,73.08,73.09,73.0,73.0,39091.0,63.525,63.5337,63.4554,63.4554,39091.0
2018-04-19 11:40:00,73.01,73.02,72.98,73.02,25274.0,63.4641,63.4728,63.438,63.4728,25274.0
2018-04-19 11:45:00,73.01,73.01,72.96,73.0,13926.0,63.4641,63.4641,63.4207,63.4554,13926.0
2018-04-19 11:50:00,73.0,73.0,72.93,72.93,9407.0,63.4554,63.4554,63.3946,63.3946,9407.0
2018-04-19 11:55:00,72.94,72.96,72.89,72.89,12330.0,63.4033,63.4207,63.3598,63.3598,12330.0
2018-04-19 12:00:00,72.89,72.9,72.85,72.9,23704.0,63.3598,63.3685,63.325,63.3685,23704.0
2018-04-19 12:05:00,72.89,72.9,72.83,72.89,29601.0,63.3598,63.3685,63.3077,63.3598,29601.0
2018-04-19 12:10:00,72.88,72.88,72.85,72.86,21983.0,63.3511,63.3511,63.325,63.3337,21983.0
2018-04-19 12:15:00,72.86,72.9,72.86,72.88,18373.0,63.3337,63.3685,63.3337,63.3511,18373.0
2018-04-19 12:20:00,72.89,72.91,72.87,72.88,7071.0,63.3598,63.3772,63.3424,63.3511,7071.0
2018-04-19 12:25:00,72.88,72.89,72.83,72.84,44100.0,63.3511,63.3598,63.3077,63.3164,44100.0
2018-04-19 12:30:00,72.85,72.9,72.84,72.89,56864.0,63.325,63.3685,63.3164,63.3598,56864.0
2018-04-19 12:35:00,72.89,72.92,72.86,72.91,59656.0,63.3598,63.3859,63.3337,63.3772,59656.0
2018-04-19 12:40:00,72.89,72.89,72.87,72.88,4204.0,63.3598,63.3598,63.3424,63.3511,4204.0
2018-04-19 12:45:00,72.88,72.95,72.87,72.94,14990.0,63.3511,63.412,63.3424,63.4033,14990.0
2018-04-19 12:50:00,72.94,72.95,72.92,72.93,9100.0,63.4033,63.412,63.3859,63.3946,9100.0
2018-04-19 12:55:00,72.92,72.93,72.86,72.86,9727.0,63.3859,63.3946,63.3337,63.3337,9727.0
2018-04-19 13:00:00,72.86,72.86,72.82,72.84,5896.0,63.3337,63.3337,63.299,63.3164,5896.0
2018-04-19 13:05:00,72.83,72.84,72.8,72.81,2210.0,63.3077,63.3164,63.2816,63.2903,2210.0
2018-04-19 13:10:00,72.81,72.81,72.78,72.81,11432.0,63.2903,63.2903,63.2642,63.2903,11432.0
2018-04-19 13:15:00,72.81,72.83,72.79,72.8,5721.0,63.2903,63.3077,63.2729,63.2816,5721.0
2018-04-19 13:20:00,72.79,72.82,72.77,72.79,98340.0,63.2729,63.299,63.2555,63.2729,98340.0
2018-04-19 13:25:00,72.79,72.79,72.75,72.75,5200.0,63.2729,63.2729,63.2381,63.2381,5200.0
2018-04-19 13:30:00,72.77,72.81,72.76,72.8,7759.0,63.2555,63.2903,63.2468,63.2816,7759.0
2018-04-19 13:35:00,72.78,72.85,72.76,72.85,16985.0,63.2642,63.325,63.2468,63.325,16985.0
2018-04-19 13:40:00,72.83,72.85,72.83,72.85,23599.0,63.3077,63.325,63.3077,63.325,23599.0
2018-04-19 13:45:00,72.88,72.89,72.86,72.88,69272.0,63.3511,63.3598,63.3337,63.3511,69272.0
2018-04-19 13:50:00,72.88,72.92,72.87,72.92,13881.0,63.3511,63.3859,63.3424,63.3859,13881.0
2018-04-19 13:55:00,72.92,72.92,72.87,72.88,17202.0,63.3859,63.3859,63.3424,63.3511,17202.0
2018-04-19 14:00:00,72.88,72.9,72.85,72.85,10956.0,63.3511,63.3685,63.325,63.325,10956.0
2018-04-19 14:05:00,72.88,72.89,72.86,72.88,4850.0,63.3511,63.3598,63.3337,63.3511,4850.0
2018-04-19 14:10:00,72.88,72.91,72.88,72.9,950.0,63.3511,63.3772,63.3511,63.3685,950.0
2018-04-19 14:15:00,72.87,72.87,72.85,72.85,1600.0,63.3424,63.3424,63.325,63.325,1600.0
2018-04-19 14:20:00,72.85,72.86,72.79,72.8,9466.0,63.325,63.3337,63.2729,63.2816,9466.0
2018-04-19 14:25:00,72.8,72.81,72.78,72.81,8730.0,63.2816,63.2903,63.2642,63.2903,8730.0
2018-04-19 14:30:00,72.84,72.86,72.83,72.85,11026.0,63.3164,63.3337,63.3077,63.325,11026.0
2018-04-19 14:35:00,72.85,72.88,72.8,72.87,32615.0,63.325,63.3511,63.2816,63.3424,32615.0
2018-04-19 14:40:00,72.87,72.9,72.86,72.89,23006.0,63.3424,63.3685,63.3337,63.3598,23006.0
2018-04-19 14:45:00,72.9,72.91,72.87,72.88,5546.0,63.3685,63.3772,63.3424,63.3511,5546.0
2018-04-19 14:50:00,72.87,72.9,72.85,72.87,15966.0,63.3424,63.3685,63.325,63.3424,15966.0
2018-04-19 14:55:00,72.87,72.93,72.87,72.92,28815.0,63.3424,63.3946,63.3424,63.3859,28815.0
2018-04-19 15:00:00,72.92,72.95,72.9,72.94,32337.0,63.3859,63.412,63.3685,63.4033,32337.0
2018-04-19 15:05:00,72.93,72.98,72.91,72.97,17780.0,63.3946,63.438,63.3772,63.4294,17780.0
2018-04-19 15:10:00,72.97,72.97,72.93,72.95,30030.0,63.4294,63.4294,63.3946,63.412,30030.0
2018-04-19 15:15:00,72.95,72.97,72.92,72.97,24194.0,63.412,63.4294,63.3859,63.4294,24194.0
2018-04-19 15:20:00,72.96,72.98,72.93,72.93,29689.0,63.4207,63.438,63.3946,63.3946,29689.0
2018-04-19 15:25:00,72.93,72.93,72.89,72.89,26923.0,63.3946,63.3946,63.3598,63.3598,26923.0
2018-04-19 15:30:00,72.89,72.99,72.88,72.99,85225.0,63.3598,63.4467,63.3511,63.4467,85225.0
2018-04-19 15:35:00,72.99,73.13,72.99,73.05,127018.0,63.4467,63.5684,63.4467,63.4989,127018.0
2018-04-19 15:40:00,73.04,73.09,73.02,73.06,43518.0,63.4902,63.5337,63.4728,63.5076,43518.0
2018-04-19 15:45:00,73.05,73.07,73.0,73.03,77919.0,63.4989,63.5163,63.4554,63.4815,77919.0
2018-04-19 15:50:00,73.04,73.07,73.01,73.01,46975.0,63.4902,63.5163,63.4641,63.4641,46975.0
2018-04-19 15:55:00,73.01,73.03,72.98,73.02,81906.0,63.4641,63.4815,63.438,63.4728,81906.0
2018-04-20 09:30:00,72.91,72.91,72.78,72.79,9498.0,63.3772,63.3772,63.2642,63.2729,9498.0
2018-04-20 09:35:00,72.79,72.79,72.74,72.76,14295.0,63.2729,63.2729,63.2294,63.2468,14295.0
2018-04-20 09:40:00,72.75,72.81,72.73,72.73,2900.0,63.2381,63.2903,63.2207,63.2207,2900.0
2018-04-20 09:45:00,72.74,72.76,72.71,72.76,14603.0,63.2294,63.2468,63.2033,63.2468,14603.0
2018-04-20 09:50:00,72.76,72.81,72.73,72.73,22926.0,63.2468,63.2903,63.2207,63.2207,22926.0
2018-04-20 09:55:00,72.72,72.76,72.71,72.76,1800.0,63.212,63.2468,63.2033,63.2468,1800.0
2018-04-20 10:00:00,72.76,72.76,72.69,72.69,19369.0,63.2468,63.2468,63.186,63.186,19369.0
2018-04-20 10:05:00,72.68,72.71,72.66,72.66,3594.0,63.1773,63.2033,63.1599,63.1599,3594.0
2018-04-20 10:10:00,72.66,72.66,72.63,72.65,19832.0,63.1599,63.1599,63.1338,63.1512,19832.0
2018-04-20 10:15:00,72.64,72.68,72.64,72.68,2810.0,63.1425,63.1773,63.1425,63.1773,2810.0
2018-04-20 10:20:00,72.69,72.69,72.65,72.67,3900.0,63.186,63.186,63.1512,63.1686,3900.0
2018-04-20 10:25:00,72.68,72.71,72.66,72.71,7463.0,63.1773,63.2033,63.1599,63.2033,7463.0
2018-04-20 10:30:00,72.71,72.76,72.7,72.75,11733.0,63.2033,63.2468,63.1947,63.2381,11733.0
2018-04-20 10:35:00,72.74,72.75,72.69,72.75,9558.0,63.2294,63.2381,63.186,63.2381,9558.0
2018-04-20 10:40:00,72.75,72.75,72.66,72.68,34677.0,63.2381,63.2381,63.1599,63.1773,34677.0
2018-04-20 10:45:00,72.69,72.7,72.64,72.64,16866.0,63.186,63.1947,63.1425,63.1425,16866.0
2018-04-20 10:50:00,72.62,72.63,72.52,72.54,42812.0,63.1251,63.1338,63.0382,63.0556,42812.0
2018-04-20 10:55:00,72.53,72.6,72.53,72.6,19868.0,63.0469,63.1077,63.0469,63.1077,19868.0
2018-04-20 11:00:00,72.59,72.6,72.49,72.51,85293.0,63.099,63.1077,63.0121,63.0295,85293.0
2018-04-20 11:05:00,72.51,72.53,72.48,72.48,11785.0,63.0295,63.0469,63.0034,63.0034,11785.0
2018-04-20 11:10:00,72.47,72.47,72.38,72.43,11884.0,62.9947,62.9947,62.9165,62.96,11884.0
2018-04-20 11:15:00,72.43,72.5,72.43,72.5,16382.0,62.96,63.0208,62.96,63.0208,16382.0
2018-04-20 11:20:00,72.51,72.53,72.47,72.47,16246.0,63.0295,63.0469,62.9947,62.9947,16246.0
2018-04-20 11:25:00,72.48,72.5,72.43,72.43,17736.0,63.0034,63.0208,62.96,62.96,17736.0
2018-04-20 11:30:00,72.44,72.54,72.44,72.54,6084.0,62.9687,63.0556,62.9687,63.0556,6084.0
2018-04-20 11:35:00,72.54,72.59,72.54,72.59,4372.0,63.0556,63.099,63.0556,63.099,4372.0
2018-04-20 11:40:00,72.59,72.64,72.58,72.59,6575.0,63.099,63.1425,63.0903,63.099,6575.0
2018-04-20 11:45:00,72.59,72.6,72.56,72.56,7367.0,63.099,63.1077,63.073,63.073,7367.0
2018-04-20 11:50:00,72.56,72.57,72.54,72.55,6400.0,63.073,63.0817,63.0556,63.0643,6400.0
2018-04-20 11:55:00,72.54,72.56,72.52,72.55,3820.0,63.0556,63.073,63.0382,63.0643,3820.0
2018-04-20 12:00:00,72.54,72.54,72.49,72.5,7621.0,63.0556,63.0556,63.0121,63.0208,7621.0
2018-04-20 12:05:00,72.49,72.56,72.49,72.55,14881.0,63.0121,63.073,63.0121,63.0643,14881.0
2018-04-20 12:10:00,72.54,72.54,72.47,72.47,2709.0,63.0556,63.0556,62.9947,62.9947,2709.0
2018-04-20 12:15:00,72.48,72.5,72.43,72.43,37323.0,63.0034,63.0208,62.96,62.96,37323.0
2018-04-20 12:20:00,72.44,72.46,72.43,72.43,14697.0,62.9687,62.986,62.96,62.96,14697.0
2018-04-20 12:25:00,72.44,72.49,72.42,72.45,5303.0,62.9687,63.0121,62.9513,62.9773,5303.0
2018-04-20 12:30:00,72.45,72.45,72.39,72.45,16099.0,62.9773,62.9773,62.9252,62.9773,16099.0
2018-04-20 12:35:00,72.47,72.5,72.41,72.41,14495.0,62.9947,63.0208,62.9426,62.9426,14495.0
2018-04-20 12:40:00,72.41,72.44,72.4,72.42,15816.0,62.9426,62.9687,62.9339,62.9513,15816.0
2018-04-20 12:45:00,72.42,72.45,72.36,72.38,6900.0,62.9513,62.9773,62.8991,62.9165,6900.0
2018-04-20 12:50:00,72.38,72.44,72.37,72.44,2124.0,62.9165,62.9687,62.9078,62.9687,2124.0
2018-04-20 12:55:00,72.45,72.45,72.4,72.42,3349.0,62.9773,62.9773,62.9339,62.9513,3349.0
2018-04-20 13:00:00,72.4,72.45,72.38,72.41,9974.0,62.9339,62.9773,62.9165,62.9426,9974.0
2018-04-20 13:05:00,72.42,72.45,72.39,72.44,10840.0,62.9513,62.9773,62.9252,62.9687,10840.0
2018-04-20 13:10:00,72.43,72.51,72.43,72.51,9016.0,62.96,63.0295,62.96,63.0295,9016.0
2018-04-20 13:15:00,72.51,72.53,72.5,72.5,8117.0,63.0295,63.0469,63.0208,63.0208,8117.0
2018-04-20 13:20:00,72.5,72.5,72.45,72.46,3100.0,63.0208,63.0208,62.9773,62.986,3100.0
2018-04-20 13:25:00,72.46,72.54,72.45,72.54,13216.0,62.986,63.0556,62.9773,63.0556,13216.0
2018-04-20 13:30:00,72.55,72.55,72.51,72.52,2524.0,63.0643,63.0643,63.0295,63.0382,2524.0
2018-04-20 13:35:00,72.52,72.58,72.52,72.58,25430.0,63.0382,63.0903,63.0382,63.0903,25430.0
2018-04-20 13:40:00,72.59,72.6,72.59,72.59,2477.0,63.099,63.1077,63.099,63.099,2477.0
2018-04-20 13:45:00,72.59,72.61,72.56,72.56,6064.0,63.099,63.1164,63.073,63.073,6064.0
2018-04-20 13:50:00,72.56,72.58,72.55,72.58,3775.0,63.073,63.0903,63.0643,63.0903,3775.0
2018-04-20 13:55:00,72.58,72.6,72.54,72.54,2300.0,63.0903,63.1077,63.0556,63.0556,2300.0
2018-04-20 14:00:00,72.53,72.54,72.51,72.52,7115.0,63.0469,63.0556,63.0295,63.0382,7115.0
2018-04-20 14:05:00,72.55,72.55,72.52,72.54,2816.0,63.0643,63.0643,63.0382,63.0556,2816.0
2018-04-20 14:10:00,72.54,72.54,72.5,72.5,4001.0,63.0556,63.0556,63.0208,63.0208,4001.0
2018-04-20 14:15:00,72.5,72.5,72.48,72.48,7388.0,63.0208,63.0208,63.0034,63.0034,7388.0
2018-04-20 14:20:00,72.48,72.51,72.46,72.51,3615.0,63.0034,63.0295,62.986,63.0295,3615.0
2018-04-20 14:25:00,72.51,72.52,72.47,72.52,8478.0,63.0295,63.0382,62.9947,63.0382,8478.0
2018-04-20 14:30:00,72.51,72.53,72.43,72.44,9446.0,63.0295,63.0469,62.96,62.9687,9446.0
2018-04-20 14:35:00,72.43,72.46,72.42,72.44,12878.0,62.96,62.986,62.9513,62.9687,12878.0
2018-04-20 14:40:00,72.44,72.47,72.44,72.47,1121.0,62.9687,62.9947,62.9687,62.9947,1121.0
2018-04-20 14:45:00,72.46,72.46,72.41,72.43,3859.0,62.986,62.986,62.9426,62.96,3859.0
2018-04-20 14:50:00,72.43,72.45,72.41,72.42,11226.0,62.96,62.9773,62.9426,62.9513,11226.0
2018-04-20 14:55:00,72.43,72.46,72.42,72.43,12955.0,62.96,62.986,62.9513,62.96,12955.0
2018-04-20 15:00:00,72.44,72.44,72.37,72.39,11762.0,62.9687,62.9687,62.9078,62.9252,11762.0
2018-04-20 15:05:00,72.37,72.38,72.27,72.28,14629.0,62.9078,62.9165,62.8209,62.8296,14629.0
2018-04-20 15:10:00,72.26,72.34,72.26,72.33,12677.0,62.8122,62.8817,62.8122,62.873,12677.0
2018-04-20 15:15:00,72.32,72.33,72.25,72.26,4865.0,62.8643,62.873,62.8035,62.8122,4865.0
2018-04-20 15:20:00,72.26,72.34,72.25,72.34,14516.0,62.8122,62.8817,62.8035,62.8817,14516.0
2018-04-20 15:25:00,72.35,72.36,72.29,72.32,139068.0,62.8904,62.8991,62.8383,62.8643,139068.0
2018-04-20 15:30:00,72.33,72.35,72.29,72.31,39800.0,62.873,62.8904,62.8383,62.8556,39800.0
2018-04-20 15:35:00,72.32,72.42,72.32,72.42,46617.0,62.8643,62.9513,62.8643,62.9513,46617.0
2018-04-20 15:40:00,72.41,72.44,72.39,72.39,69710.0,62.9426,62.9687,62.9252,62.9252,69710.0
2018-04-20 15:45:00,72.39,72.4,72.35,72.4,22141.0,62.9252,62.9339,62.8904,62.9339,22141.0
2018-04-20 15:50:00,72.4,72.41,72.35,72.41,27253.0,62.9339,62.9426,62.8904,62.9426,27253.0
2018-04-20 15:55:00,72.4,72.45,72.4,72.44,100138.0,62.9339,62.9773,62.9339,62.9687,100138.0
2018-04-23 09:30:00,72.47,72.53,72.45,72.46,44826.0,62.9947,63.0469,62.9773,62.986,44826.0
2018-04-23 09:35:00,72.46,72.47,72.42,72.46,41460.0,62.986,62.9947,62.9513,62.986,41460.0
2018-04-23 09:40:00,72.47,72.48,72.42,72.42,45496.0,62.9947,63.0034,62.9513,62.9513,45496.0
2018-04-23 09:45:00,72.4,72.42,72.35,72.36,18198.0,62.9339,62.9513,62.8904,62.8991,18198.0
2018-04-23 09:50:00,72.36,72.37,72.29,72.29,18736.0,62.8991,62.9078,62.8383,62.8383,18736.0
2018-04-23 09:55:00,72.31,72.41,72.31,72.41,48520.0,62.8556,62.9426,62.8556,62.9426,48520.0
2018-04-23 10:00:00,72.42,72.42,72.38,72.38,23769.0,62.9513,62.9513,62.9165,62.9165,23769.0
2018-04-23 10:05:00,72.38,72.41,72.33,72.34,24338.0,62.9165,62.9426,62.873,62.8817,24338.0
2018-04-23 10:10:00,72.35,72.41,72.32,72.34,21296.0,62.8904,62.9426,62.8643,62.8817,21296.0
2018-04-23 10:15:00,72.36,72.42,72.35,72.41,25955.0,62.8991,62.9513,62.8904,62.9426,25955.0
2018-04-23 10:20:00,72.41,72.44,72.39,72.42,20848.0,62.9426,62.9687,62.9252,62.9513,20848.0
2018-04-23 10:25:00,72.46,72.48,72.42,72.43,22536.0,62.986,63.0034,62.9513,62.96,22536.0
2018-04-23 10:30:00,72.44,72.46,72.38,72.41,21711.0,62.9687,62.986,62.9165,62.9426,21711.0
2018-04-23 10:35:00,72.42,72.43,72.33,72.38,39859.0,62.9513,62.96,62.873,62.9165,39859.0
2018-04-23 10:40:00,72.38,72.41,72.34,72.4,19465.0,62.9165,62.9426,62.8817,62.9339,19465.0
2018-04-23 10:45:00,72.41,72.47,72.41,72.45,24353.0,62.9426,62.9947,62.9426,62.9773,24353.0
2018-04-23 10:50:00,72.45,72.49,72.45,72.47,52508.0,62.9773,63.0121,62.9773,62.9947,52508.0
2018-04-23 10:55:00,72.47,72.48,72.44,72.44,19018.0,62.9947,63.0034,62.9687,62.9687,19018.0
2018-04-23 11:00:00,72.44,72.48,72.4,72.48,85998.0,62.9687,63.0034,62.9339,63.0034,85998.0
2018-04-23 11:05:00,72.48,72.52,72.47,72.52,24103.0,63.0034,63.0382,62.9947,63.0382,24103.0
2018-04-23 11:10:00,72.54,72.61,72.54,72.59,25053.0,63.0556,63.1164,63.0556,63.099,25053.0
2018-04-23 11:15:00,72.59,72.61,72.57,72.59,19853.0,63.099,63.1164,63.0817,63.099,19853.0
2018-04-23 11:20:00,72.59,72.61,72.57,72.58,20237.0,63.099,63.1164,63.0817,63.0903,20237.0
2018-04-23 11:25:00,72.57,72.61,72.56,72.61,20462.0,63.0817,63.1164,63.073,63.1164,20462.0
2018-04-23 11:30:00,72.6,72.62,72.56,72.57,10618.0,63.1077,63.1251,63.073,63.0817,10618.0
2018-04-23 11:35:00,72.55,72.56,72.53,72.53,3225.0,63.0643,63.073,63.0469,63.0469,3225.0
2018-04-23 11:40:00,72.53,72.56,72.53,72.55,15388.0,63.0469,63.073,63.0469,63.0643,15388.0
2018-04-23 11:45:00,72.55,72.55,72.49,72.5,7749.0,63.0643,63.0643,63.0121,63.0208,7749.0
2018-04-23 11:50:00,72.48,72.54,72.48,72.53,9395.0,63.0034,63.0556,63.0034,63.0469,9395.0
2018-04-23 11:55:00,72.53,72.56,72.49,72.52,3218.0,63.0469,63.073,63.0121,63.0382,3218.0
2018-04-23 12:00:00,72.54,72.56,72.52,72.53,3404.0,63.0556,63.073,63.0382,63.0469,3404.0
2018-04-23 12:05:00,72.54,72.55,72.52,72.52,2775.0,63.0556,63.0643,63.0382,63.0382,2775.0
2018-04-23 12:10:00,72.52,72.54,72.5,72.51,5300.0,63.0382,63.0556,63.0208,63.0295,5300.0
2018-04-23 12:15:00,72.52,72.52,72.47,72.47,16786.0,63.0382,63.0382,62.9947,62.9947,16786.0
2018-04-23 12:20:00,72.45,72.47,72.44,72.44,1600.0,62.9773,62.9947,62.9687,62.9687,1600.0
2018-04-23 12:25:00,72.44,72.46,72.44,72.46,1535.0,62.9687,62.986,62.9687,62.986,1535.0
2018-04-23 12:30:00,72.45,72.47,72.45,72.45,1500.0,62.9773,62.9947,62.9773,62.9773,1500.0
2018-04-23 12:35:00,72.43,72.45,72.41,72.45,2120.0,62.96,62.9773,62.9426,62.9773,2120.0
2018-04-23 12:40:00,72.45,72.46,72.42,72.42,2161.0,62.9773,62.986,62.9513,62.9513,2161.0
2018-04-23 12:45:00,72.42,72.44,72.37,72.37,7457.0,62.9513,62.9687,62.9078,62.9078,7457.0
2018-04-23 12:50:00,72.37,72.4,72.37,72.39,1506.0,62.9078,62.9339,62.9078,62.9252,1506.0
2018-04-23 12:55:00,72.36,72.4,72.36,72.4,1631.0,62.8991,62.9339,62.8991,62.9339,1631.0
2018-04-23 13:00:00,72.4,72.41,72.4,72.41,2500.0,62.9339,62.9426,62.9339,62.9426,2500.0
2018-04-23 13:05:00,72.41,72.42,72.39,72.39,8600.0,62.9426,62.9513,62.9252,62.9252,8600.0
2018-04-23 13:10:00,72.39,72.41,72.38,72.4,5331.0,62.9252,62.9426,62.9165,62.9339,5331.0
2018-04-23 13:15:00,72.4,72.4,72.38,72.38,1446.0,62.9339,62.9339,62.9165,62.9165,1446.0
2018-04-23 13:20:00,72.38,72.39,72.36,72.38,6288.0,62.9165,62.9252,62.8991,62.9165,6288.0
2018-04-23 13:25:00,72.36,72.4,72.36,72.39,2400.0,62.8991,62.9339,62.8991,62.9252,2400.0
2018-04-23 13:30:00,72.39,72.4,72.36,72.36,2500.0,62.9252,62.9339,62.8991,62.8991,2500.0
2018-04-23 13:35:00,72.36,72.4,72.36,72.4,2795.0,62.8991,62.9339,62.8991,62.9339,2795.0
2018-04-23 13:40:00,72.38,72.38,72.34,72.34,1100.0,62.9165,62.9165,62.8817,62.8817,1100.0
2018-04-23 13:45:00,72.35,72.37,72.35,72.37,1300.0,62.8904,62.9078,62.8904,62.9078,1300.0
2018-04-23 13:50:00,72.38,72.41,72.38,72.41,1929.0,62.9165,62.9426,62.9165,62.9426,1929.0
2018-04-23 13:55:00,72.41,72.42,72.41,72.41,1176.0,62.9426,62.9513,62.9426,62.9426,1176.0
2018-04-23 14:00:00,72.41,72.41,72.34,72.34,3061.0,62.9426,62.9426,62.8817,62.8817,3061.0
2018-04-23 14:05:00,72.34,72.34,72.23,72.25,6309.0,62.8817,62.8817,62.7861,62.8035,6309.0
2018-04-23 14:10:00,72.27,72.28,72.22,72.22,9825.0,62.8209,62.8296,62.7774,62.7774,9825.0
2018-04-23 14:15:00,72.21,72.25,72.21,72.25,1300.0,62.7687,62.8035,62.7687,62.8035,1300.0
2018-04-23 14:20:00,72.21,72.24,72.18,72.19,13752.0,62.7687,62.7948,62.7426,62.7513,13752.0
2018-04-23 14:25:00,72.18,72.21,72.17,72.21,5294.0,62.7426,62.7687,62.734,62.7687,5294.0
2018-04-23 14:30:00,72.21,72.21,72.17,72.17,9257.0,62.7687,62.7687,62.734,62.734,9257.0
2018-04-23 14:35:00,72.17,72.2,72.17,72.2,2227.0,62.734,62.76,62.734,62.76,2227.0
2018-04-23 14:40:00,72.22,72.25,72.21,72.25,6809.0,62.7774,62.8035,62.7687,62.8035,6809.0
2018-04-23 14:45:00,72.26,72.26,72.19,72.19,7681.0,62.8122,62.8122,62.7513,62.7513,7681.0
2018-04-23 14:50:00,72.19,72.19,72.1,72.11,11509.0,62.7513,62.7513,62.6731,62.6818,11509.0
2018-04-23 14:55:00,72.1,72.14,72.1,72.13,3556.0,62.6731,62.7079,62.6731,62.6992,3556.0
2018-04-23 15:00:00,72.13,72.21,72.12,72.21,4295.0,62.6992,62.7687,62.6905,62.7687,4295.0
2018-04-23 15:05:00,72.22,72.23,72.2,72.21,3100.0,62.7774,62.7861,62.76,62.7687,3100.0
2018-04-23 15:10:00,72.21,72.26,72.2,72.22,3632.0,62.7687,62.8122,62.76,62.7774,3632.0
2018-04-23 15:15:00,72.22,72.23,72.21,72.22,2250.0,62.7774,62.7861,62.7687,62.7774,2250.0
2018-04-23 15:20:00,72.23,72.27,72.21,72.22,2426.0,62.7861,62.8209,62.7687,62.7774,2426.0
2018-04-23 15:25:00,72.23,72.28,72.23,72.28,9412.0,62.7861,62.8296,62.7861,62.8296,9412.0
2018-04-23 15:30:00,72.27,72.31,72.27,72.28,6621.0,62.8209,62.8556,62.8209,62.8296,6621.0
2018-04-23 15:35:00,72.28,72.29,72.24,72.25,2400.0,62.8296,62.8383,62.7948,62.8035,2400.0
2018-04-23 15:40:00,72.24,72.29,72.23,72.28,8281.0,62.7948,62.8383,62.7861,62.8296,8281.0
2018-04-23 15:45:00,72.3,72.33,72.29,72.3,14644.0,62.847,62.873,62.8383,62.847,14644.0
2018-04-23 15:50:00,72.3,72.35,72.3,72.31,46125.0,62.847,62.8904,62.847,62.8556,46125.0
2018-04-23 15:55:00,72.31,72.36,72.31,72.34,26786.0,62.8556,62.8991,62.8556,62.8817,26786.0
2018-04-24 09:30:00,72.61,72.69,72.59,72.59,18684.0,63.1164,63.186,63.099,63.099,18684.0
2018-04-24 09:35:00,72.58,72.63,72.56,72.59,24488.0,63.0903,63.1338,63.073,63.099,24488.0
2018-04-24 09:40:00,72.6,72.63,72.58,72.63,75689.0,63.1077,63.1338,63.0903,63.1338,75689.0
2018-04-24 09:45:00,72.63,72.69,72.63,72.63,49468.0,63.1338,63.186,63.1338,63.1338,49468.0
2018-04-24 09:50:00,72.63,72.63,72.5,72.5,27965.0,63.1338,63.1338,63.0208,63.0208,27965.0
2018-04-24 09:55:00,72.5,72.55,72.48,72.55,4742.0,63.0208,63.0643,63.0034,63.0643,4742.0
2018-04-24 10:00:00,72.55,72.64,72.53,72.64,51063.0,63.0643,63.1425,63.0469,63.1425,51063.0
2018-04-24 10:05:00,72.64,72.64,72.61,72.61,5500.0,63.1425,63.1425,63.1164,63.1164,5500.0
2018-04-24 10:10:00,72.62,72.64,72.57,72.59,10015.0,63.1251,63.1425,63.0817,63.099,10015.0
2018-04-24 10:15:00,72.57,72.57,72.43,72.43,25469.0,63.0817,63.0817,62.96,62.96,25469.0
2018-04-24 10:20:00,72.44,72.45,72.33,72.33,7646.0,62.9687,62.9773,62.873,62.873,7646.0
2018-04-24 10:25:00,72.34,72.41,72.34,72.4,20018.0,62.8817,62.9426,62.8817,62.9339,20018.0
2018-04-24 10:30:00,72.38,72.42,72.3,72.32,8539.0,62.9165,62.9513,62.847,62.8643,8539.0
2018-04-24 10:35:00,72.31,72.37,72.3,72.36,12077.0,62.8556,62.9078,62.847,62.8991,12077.0
2018-04-24 10:40:00,72.35,72.4,72.32,72.39,7138.0,62.8904,62.9339,62.8643,62.9252,7138.0
2018-04-24 10:45:00,72.41,72.44,72.38,72.44,5506.0,62.9426,62.9687,62.9165,62.9687,5506.0
2018-04-24 10:50:00,72.44,72.48,72.43,72.43,207292.0,62.9687,63.0034,62.96,62.96,207292.0
2018-04-24 10:55:00,72.42,72.44,72.35,72.35,50172.0,62.9513,62.9687,62.8904,62.8904,50172.0
2018-04-24 11:00:00,72.35,72.36,72.3,72.32,26940.0,62.8904,62.8991,62.847,62.8643,26940.0
2018-04-24 11:05:00,72.32,72.34,72.23,72.28,5286.0,62.8643,62.8817,62.7861,62.8296,5286.0
2018-04-24 11:10:00,72.28,72.31,72.24,72.31,38519.0,62.8296,62.8556,62.7948,62.8556,38519.0
2018-04-24 11:15:00,72.31,72.32,72.24,72.31,52782.0,62.8556,62.8643,62.7948,62.8556,52782.0
2018-04-24 11:20:00,72.31,72.44,72.31,72.35,109869.0,62.8556,62.9687,62.8556,62.8904,109869.0
2018-04-24 11:25:00,72.36,72.46,72.33,72.45,74861.0,62.8991,62.986,62.873,62.9773,74861.0
2018-04-24 11:30:00,72.45,72.49,72.38,72.47,21195.0,62.9773,63.0121,62.9165,62.9947,21195.0
2018-04-24 11:35:00,72.45,72.47,72.42,72.45,10675.0,62.9773,62.9947,62.9513,62.9773,10675.0
2018-04-24 11:40:00,72.48,72.51,72.46,72.46,45266.0,63.0034,63.0295,62.986,62.986,45266.0
2018-04-24 11:45:00,72.48,72.51,72.42,72.43,13746.0,63.0034,63.0295,62.9513,62.96,13746.0
2018-04-24 11:50:00,72.43,72.46,72.35,72.36,12828.0,62.96,62.986,62.8904,62.8991,12828.0
2018-04-24 11:55:00,72.35,72.38,72.29,72.29,3838.0,62.8904,62.9165,62.8383,62.8383,3838.0
2018-04-24 12:00:00,72.28,72.32,72.26,72.31,32895.0,62.8296,62.8643,62.8122,62.8556,32895.0
2018-04-24 12:05:00,72.32,72.35,72.26,72.27,7368.0,62.8643,62.8904,62.8122,62.8209,7368.0
2018-04-24 12:10:00,72.26,72.29,72.23,72.23,5127.0,62.8122,62.8383,62.7861,62.7861,5127.0
2018-04-24 12:15:00,72.23,72.23,72.11,72.13,29349.0,62.7861,62.7861,62.6818,62.6992,29349.0
2018-04-24 12:20:00,72.12,72.18,72.11,72.17,4351.0,62.6905,62.7426,62.6818,62.734,4351.0
2018-04-24 12:25:00,72.18,72.18,72.08,72.13,5307.0,62.7426,62.7426,62.6557,62.6992,5307.0
2018-04-24 12:30:00,72.11,72.13,72.03,72.04,4562.0,62.6818,62.6992,62.6123,62.621,4562.0
2018-04-24 12:35:00,72.02,72.04,71.98,72.03,13613.0,62.6036,62.621,62.5688,62.6123,13613.0
2018-04-24 12:40:00,72.03,72.03,71.97,72.01,8637.0,62.6123,62.6123,62.5601,62.5949,8637.0
2018-04-24 12:45:00,72.0,72.05,72.0,72.05,14884.0,62.5862,62.6296,62.5862,62.6296,14884.0
2018-04-24 12:50:00,72.07,72.08,72.03,72.03,5400.0,62.647,62.6557,62.6123,62.6123,5400.0
2018-04-24 12:55:00,72.01,72.02,71.87,71.87,20942.0,62.5949,62.6036,62.4732,62.4732,20942.0
2018-04-24 13:00:00,71.85,71.91,71.85,71.9,4716.0,62.4558,62.5079,62.4558,62.4993,4716.0
2018-04-24 13:05:00,71.9,71.93,71.85,71.92,9099.0,62.4993,62.5253,62.4558,62.5166,9099.0
2018-04-24 13:10:00,71.92,71.94,71.89,71.94,4641.0,62.5166,62.534,62.4906,62.534,4641.0
2018-04-24 13:15:00,71.92,71.94,71.83,71.83,10500.0,62.5166,62.534,62.4384,62.4384,10500.0
2018-04-24 13:20:00,71.83,71.86,71.78,71.78,10904.0,62.4384,62.4645,62.3949,62.3949,10904.0
2018-04-24 13:25:00,71.78,71.82,71.75,71.8,8415.0,62.3949,62.4297,62.3689,62.4123,8415.0
2018-04-24 13:30:00,71.8,71.83,71.75,71.76,10265.0,62.4123,62.4384,62.3689,62.3776,10265.0
2018-04-24 13:35:00,71.74,71.75,71.68,71.7,22472.0,62.3602,62.3689,62.308,62.3254,22472.0
2018-04-24 13:40:00,71.7,71.72,71.67,71.67,8370.0,62.3254,62.3428,62.2993,62.2993,8370.0
2018-04-24 13:45:00,71.67,71.71,71.66,71.7,16525.0,62.2993,62.3341,62.2906,62.3254,16525.0
2018-04-24 13:50:00,71.68,71.68,71.57,71.58,16746.0,62.308,62.308,62.2124,62.2211,16746.0
2018-04-24 13:55:00,71.59,71.59,71.52,71.57,7174.0,62.2298,62.2298,62.1689,62.2124,7174.0
2018-04-24 14:00:00,71.57,71.57,71.41,71.41,19386.0,62.2124,62.2124,62.0733,62.0733,19386.0
2018-04-24 14:05:00,71.4,71.46,71.37,71.46,9500.0,62.0646,62.1168,62.0386,62.1168,9500.0
2018-04-24 14:10:00,71.47,71.57,71.47,71.54,14338.0,62.1255,62.2124,62.1255,62.1863,14338.0
2018-04-24 14:15:00,71.53,71.53,71.46,71.5,11835.0,62.1776,62.1776,62.1168,62.1516,11835.0
2018-04-24 14:20:00,71.52,71.62,71.51,71.61,9356.0,62.1689,62.2559,62.1602,62.2472,9356.0
2018-04-24 14:25:00,71.62,71.62,71.44,71.44,17883.0,62.2559,62.2559,62.0994,62.0994,17883.0
2018-04-24 14:30:00,71.44,71.51,71.43,71.51,9539.0,62.0994,62.1602,62.0907,62.1602,9539.0
2018-04-24 14:35:00,71.5,71.52,71.34,71.35,13487.0,62.1516,62.1689,62.0125,62.0212,13487.0
2018-04-24 14:40:00,71.36,71.53,71.36,71.51,16785.0,62.0299,62.1776,62.0299,62.1602,16785.0
2018-04-24 14:45:00,71.53,71.54,71.46,71.49,16079.0,62.1776,62.1863,62.1168,62.1429,16079.0
2018-04-24 14:50:00,71.52,71.59,71.45,71.49,19907.0,62.1689,62.2298,62.1081,62.1429,19907.0
2018-04-24 14:55:00,71.5,71.58,71.5,71.54,19058.0,62.1516,62.2211,62.1516,62.1863,19058.0
2018-04-24 15:00:00,71.56,71.66,71.54,71.66,7778.0,62.2037,62.2906,62.1863,62.2906,7778.0
2018-04-24 15:05:00,71.66,71.7,71.64,71.66,131743.0,62.2906,62.3254,62.2732,62.2906,131743.0
2018-04-24 15:10:00,71.66,71.73,71.6,71.73,14324.0,62.2906,62.3515,62.2385,62.3515,14324.0
2018-04-24 15:15:00,71.74,71.78,71.63,71.64,17348.0,62.3602,62.3949,62.2646,62.2732,17348.0
2018-04-24 15:20:00,71.63,71.76,71.62,71.72,22183.0,62.2646,62.3776,62.2559,62.3428,22183.0
2018-04-24 15:25:00,71.71,71.74,71.64,71.65,15122.0,62.3341,62.3602,62.2732,62.2819,15122.0
2018-04-24 15:30:00,71.65,71.65,71.53,71.53,16008.0,62.2819,62.2819,62.1776,62.1776,16008.0
2018-04-24 15:35:00,71.53,71.53,71.49,71.51,10733.0,62.1776,62.1776,62.1429,62.1602,10733.0
2018-04-24 15:40:00,71.49,71.56,71.42,71.44,23196.0,62.1429,62.2037,62.082,62.0994,23196.0
2018-04-24 15:45:00,71.46,71.68,71.46,71.63,45686.0,62.1168,62.308,62.1168,62.2646,45686.0
2018-04-24 15:50:00,71.63,71.71,71.63,71.69,24957.0,62.2646,62.3341,62.2646,62.3167,24957.0
2018-04-24 15:55:00,71.69,71.72,71.62,71.68,174668.0,62.3167,62.3428,62.2559,62.308,174668.0
2018-04-25 09:30:00,71.56,71.59,71.42,71.44,70318.0,62.2037,62.2298,62.082,62.0994,70318.0
2018-04-25 09:35:00,71.42,71.43,71.3,71.32,44325.0,62.082,62.0907,61.9777,61.9951,44325.0
2018-04-25 09:40:00,71.34,71.34,71.1,71.14,25745.0,62.0125,62.0125,61.8039,61.8386,25745.0
2018-04-25 09:45:00,71.12,71.25,71.11,71.23,12770.0,61.8212,61.9342,61.8125,61.9169,12770.0
2018-04-25 09:50:00,71.21,71.29,71.15,71.28,12404.0,61.8995,61.969,61.8473,61.9603,12404.0
2018-04-25 09:55:00,71.27,71.27,71.13,71.14,18522.0,61.9516,61.9516,61.8299,61.8386,18522.0
2018-04-25 10:00:00,71.14,71.22,71.11,71.19,32018.0,61.8386,61.9082,61.8125,61.8821,32018.0
2018-04-25 10:05:00,71.2,71.28,71.17,71.23,16735.0,61.8908,61.9603,61.8647,61.9169,16735.0
2018-04-25 10:10:00,71.23,71.29,71.2,71.21,10107.0,61.9169,61.969,61.8908,61.8995,10107.0
2018-04-25 10:15:00,71.2,71.27,71.16,71.17,17909.0,61.8908,61.9516,61.856,61.8647,17909.0
2018-04-25 10:20:00,71.15,71.3,71.15,71.28,9699.0,61.8473,61.9777,61.8473,61.9603,9699.0
2018-04-25 10:25:00,71.31,71.38,71.3,71.3,9778.0,61.9864,62.0472,61.9777,61.9777,9778.0
2018-04-25 10:30:00,71.29,71.41,71.29,71.37,20328.0,61.969,62.0733,61.969,62.0386,20328.0
2018-04-25 10:35:00,71.36,71.45,71.35,71.38,22255.0,62.0299,62.1081,62.0212,62.0472,22255.0
2018-04-25 10:40:00,71.39,71.47,71.37,71.46,58981.0,62.0559,62.1255,62.0386,62.1168,58981.0
2018-04-25 10:45:00,71.47,71.49,71.47,71.48,52499.0,62.1255,62.1429,62.1255,62.1342,52499.0
2018-04-25 10:50:00,71.49,71.49,71.4,71.41,29288.0,62.1429,62.1429,62.0646,62.0733,29288.0
2018-04-25 10:55:00,71.39,71.43,71.35,71.43,21923.0,62.0559,62.0907,62.0212,62.0907,21923.0
2018-04-25 11:00:00,71.42,71.53,71.4,71.52,60398.0,62.082,62.1776,62.0646,62.1689,60398.0
2018-04-25 11:05:00,71.51,71.53,71.49,71.49,5900.0,62.1602,62.1776,62.1429,62.1429,5900.0
2018-04-25 11:10:00,71.51,71.57,71.51,71.51,6021.0,62.1602,62.2124,62.1602,62.1602,6021.0
2018-04-25 11:15:00,71.51,71.51,71.45,71.45,8173.0,62.1602,62.1602,62.1081,62.1081,8173.0
2018-04-25 11:20:00,71.45,71.54,71.44,71.52,6049.0,62.1081,62.1863,62.0994,62.1689,6049.0
2018-04-25 11:25:00,71.53,71.58,71.52,71.57,6691.0,62.1776,62.2211,62.1689,62.2124,6691.0
2018-04-25 11:30:00,71.57,71.59,71.46,71.48,4601.0,62.2124,62.2298,62.1168,62.1342,4601.0
2018-04-25 11:35:00,71.48,71.49,71.41,71.43,4628.0,62.1342,62.1429,62.0733,62.0907,4628.0
2018-04-25 11:40:00,71.4,71.42,71.38,71.42,3796.0,62.0646,62.082,62.0472,62.082,3796.0
2018-04-25 11:45:00,71.4,71.46,71.35,71.35,9388.0,62.0646,62.1168,62.0212,62.0212,9388.0
2018-04-25 11:50:00,71.34,71.42,71.33,71.39,17868.0,62.0125,62.082,62.0038,62.0559,17868.0
2018-04-25 11:55:00,71.4,71.41,71.3,71.3,9467.0,62.0646,62.0733,61.9777,61.9777,9467.0
2018-04-25 12:00:00,71.3,71.35,71.29,71.3,3700.0,61.9777,62.0212,61.969,61.9777,3700.0
2018-04-25 12:05:00,71.3,71.34,71.29,71.32,7773.0,61.9777,62.0125,61.969,61.9951,7773.0
2018-04-25 12:10:00,71.3,71.34,71.28,71.34,4400.0,61.9777,62.0125,61.9603,62.0125,4400.0
2018-04-25 12:15:00,71.34,71.39,71.34,71.39,10025.0,62.0125,62.0559,62.0125,62.0559,10025.0
2018-04-25 12:20:00,71.41,71.42,71.38,71.41,5204.0,62.0733,62.082,62.0472,62.0733,5204.0
2018-04-25 12:25:00,71.4,71.45,71.37,71.43,3906.0,62.0646,62.1081,62.0386,62.0907,3906.0
2018-04-25 12:30:00,71.43,71.51,71.41,71.51,4696.0,62.0907,62.1602,62.0733,62.1602,4696.0
2018-04-25 12:35:00,71.5,71.52,71.47,71.5,4959.0,62.1516,62.1689,62.1255,62.1516,4959.0
2018-04-25 12:40:00,71.49,71.49,71.44,71.45,7710.0,62.1429,62.1429,62.0994,62.1081,7710.0
2018-04-25 12:45:00,71.45,71.51,71.45,71.46,10848.0,62.1081,62.1602,62.1081,62.1168,10848.0
2018-04-25 12:50:00,71.45,71.47,71.41,71.43,4100.0,62.1081,62.1255,62.0733,62.0907,4100.0
2018-04-25 12:55:00,71.44,71.47,71.44,71.45,1800.0,62.0994,62.1255,62.0994,62.1081,1800.0
2018-04-25 13:00:00,71.45,71.54,71.44,71.49,26034.0,62.1081,62.1863,62.0994,62.1429,26034.0
2018-04-25 13:05:00,71.49,71.54,71.48,71.51,7880.0,62.1429,62.1863,62.1342,62.1602,7880.0
2018-04-25 13:10:00,71.51,71.51,71.42,71.43,9812.0,62.1602,62.1602,62.082,62.0907,9812.0
2018-04-25 13:15:00,71.43,71.46,71.4,71.4,2902.0,62.0907,62.1168,62.0646,62.0646,2902.0
2018-04-25 13:20:00,71.4,71.41,71.39,71.4,5210.0,62.0646,62.0733,62.0559,62.0646,5210.0
2018-04-25 13:25:00,71.42,71.46,71.41,71.45,2543.0,62.082,62.1168,62.0733,62.1081,2543.0
2018-04-25 13:30:00,71.46,71.61,71.46,71.61,5681.0,62.1168,62.2472,62.1168,62.2472,5681.0
2018-04-25 13:35:00,71.6,71.6,71.56,71.57,6628.0,62.2385,62.2385,62.2037,62.2124,6628.0
2018-04-25 13:40:00,71.58,71.62,71.56,71.56,2800.0,62.2211,62.2559,62.2037,62.2037,2800.0
2018-04-25 13:45:00,71.54,71.54,71.5,71.52,5146.0,62.1863,62.1863,62.1516,62.1689,5146.0
2018-04-25 13:50:00,71.51,71.57,71.49,71.56,2930.0,62.1602,62.2124,62.1429,62.2037,2930.0
2018-04-25 13:55:00,71.58,71.59,71.55,71.57,7208.0,62.2211,62.2298,62.195,62.2124,7208.0
2018-04-25 14:00:00,71.58,71.61,71.51,71.52,17446.0,62.2211,62.2472,62.1602,62.1689,17446.0
2018-04-25 14:05:00,71.54,71.58,71.51,71.51,10080.0,62.1863,62.2211,62.1602,62.1602,10080.0
2018-04-25 14:10:00,71.51,71.55,71.48,71.48,8642.0,62.1602,62.195,62.1342,62.1342,8642.0
2018-04-25 14:15:00,71.49,71.54,71.49,71.53,13001.0,62.1429,62.1863,62.1429,62.1776,13001.0
2018-04-25 14:20:00,71.51,71.51,71.43,71.44,3300.0,62.1602,62.1602,62.0907,62.0994,3300.0
2018-04-25 14:25:00,71.47,71.52,71.47,71.5,9765.0,62.1255,62.1689,62.1255,62.1516,9765.0
2018-04-25 14:30:00,71.48,71.57,71.46,71.56,11205.0,62.1342,62.2124,62.1168,62.2037,11205.0
2018-04-25 14:35:00,71.57,71.61,71.57,71.58,2854.0,62.2124,62.2472,62.2124,62.2211,2854.0
2018-04-25 14:40:00,71.59,71.63,71.58,71.6,3788.0,62.2298,62.2646,62.2211,62.2385,3788.0
2018-04-25 14:45:00,71.59,71.68,71.57,71.67,9100.0,62.2298,62.308,62.2124,62.2993,9100.0
2018-04-25 14:50:00,71.67,71.68,71.65,71.67,2350.0,62.2993,62.308,62.2819,62.2993,2350.0
2018-04-25 14:55:00,71.68,71.75,71.66,71.74,35214.0,62.308,62.3689,62.2906,62.3602,35214.0
2018-04-25 15:00:00,71.75,71.76,71.72,71.76,12173.0,62.3689,62.3776,62.3428,62.3776,12173.0
2018-04-25 15:05:00,71.76,71.78,71.71,71.71,16113.0,62.3776,62.3949,62.3341,62.3341,16113.0
2018-04-25 15:10:00,71.72,71.76,71.72,71.75,9278.0,62.3428,62.3776,62.3428,62.3689,9278.0
2018-04-25 15:15:00,71.75,71.76,71.68,71.68,5940.0,62.3689,62.3776,62.308,62.308,5940.0
2018-04-25 15:20:00,71.68,71.72,71.66,71.68,5077.0,62.308,62.3428,62.2906,62.308,5077.0
2018-04-25 15:25:00,71.69,71.7,71.64,71.68,6200.0,62.3167,62.3254,62.2732,62.308,6200.0
2018-04-25 15:30:00,71.68,71.73,71.64,71.67,11427.0,62.308,62.3515,62.2732,62.2993,11427.0
2018-04-25 15:35:00,71.68,71.68,71.59,71.59,12345.0,62.308,62.308,62.2298,62.2298,12345.0
2018-04-25 15:40:00,71.59,71.61,71.53,71.55,6719.0,62.2298,62.2472,62.1776,62.195,6719.0
2018-04-25 15:45:00,71.55,71.55,71.49,71.5,34259.0,62.195,62.195,62.1429,62.1516,34259.0
2018-04-25 15:50:00,71.52,71.56,71.51,71.55,26355.0,62.1689,62.2037,62.1602,62.195,26355.0
2018-04-25 15:55:00,71.55,71.66,71.55,71.66,45305.0,62.195,62.2906,62.195,62.2906,45305.0
2018-04-26 09:30:00,71.98,72.0,71.94,71.96,82958.0,62.5688,62.5862,62.534,62.5514,82958.0
2018-04-26 09:35:00,71.97,72.0,71.92,71.98,36271.0,62.5601,62.5862,62.5166,62.5688,36271.0
2018-04-26 09:40:00,71.99,71.99,71.93,71.98,8741.0,62.5775,62.5775,62.5253,62.5688,8741.0
2018-04-26 09:45:00,71.98,71.98,71.9,71.92,7490.0,62.5688,62.5688,62.4993,62.5166,7490.0
2018-04-26 09:50:00,71.92,71.94,71.89,71.93,15734.0,62.5166,62.534,62.4906,62.5253,15734.0
2018-04-26 09:55:00,71.92,72.0,71.92,71.99,31207.0,62.5166,62.5862,62.5166,62.5775,31207.0
2018-04-26 10:00:00,71.98,72.02,71.94,72.01,30328.0,62.5688,62.6036,62.534,62.5949,30328.0
2018-04-26 10:05:00,72.01,72.09,72.01,72.07,37347.0,62.5949,62.6644,62.5949,62.647,37347.0
2018-04-26 10:10:00,72.07,72.1,72.06,72.09,22117.0,62.647,62.6731,62.6383,62.6644,22117.0
2018-04-26 10:15:00,72.09,72.1,72.02,72.02,85713.0,62.6644,62.6731,62.6036,62.6036,85713.0
2018-04-26 10:20:00,72.01,72.03,71.95,71.99,12144.0,62.5949,62.6123,62.5427,62.5775,12144.0
2018-04-26 10:25:00,71.98,72.05,71.98,72.04,44357.0,62.5688,62.6296,62.5688,62.621,44357.0
2018-04-26 10:30:00,72.04,72.07,72.04,72.07,26396.0,62.621,62.647,62.621,62.647,26396.0
2018-04-26 10:35:00,72.08,72.14,72.08,72.13,76706.0,62.6557,62.7079,62.6557,62.6992,76706.0
2018-04-26 10:40:00,72.13,72.14,72.07,72.07,72069.0,62.6992,62.7079,62.647,62.647,72069.0
2018-04-26 10:45:00,72.06,72.11,72.06,72.09,127178.0,62.6383,62.6818,62.6383,62.6644,127178.0
2018-04-26 10:50:00,72.08,72.16,72.08,72.16,6192.0,62.6557,62.7253,62.6557,62.7253,6192.0
2018-04-26 10:55:00,72.17,72.2,72.16,72.18,120419.0,62.734,62.76,62.7253,62.7426,120419.0
2018-04-26 11:00:00,72.18,72.2,72.13,72.19,107845.0,62.7426,62.76,62.6992,62.7513,107845.0
2018-04-26 11:05:00,72.18,72.19,72.15,72.15,7816.0,62.7426,62.7513,62.7166,62.7166,7816.0
2018-04-26 11:10:00,72.16,72.18,72.13,72.14,138975.0,62.7253,62.7426,62.6992,62.7079,138975.0
2018-04-26 11:15:00,72.14,72.14,72.07,72.09,13696.0,62.7079,62.7079,62.647,62.6644,13696.0
2018-04-26 11:20:00,72.08,72.1,72.06,72.07,7008.0,62.6557,62.6731,62.6383,62.647,7008.0
2018-04-26 11:25:00,72.08,72.11,72.08,72.11,4543.0,62.6557,62.6818,62.6557,62.6818,4543.0
2018-04-26 11:30:00,72.09,72.1,72.01,72.01,79261.0,62.6644,62.6731,62.5949,62.5949,79261.0
2018-04-26 11:35:00,72.03,72.06,72.02,72.05,6105.0,62.6123,62.6383,62.6036,62.6296,6105.0
2018-04-26 11:40:00,72.05,72.05,72.02,72.02,2658.0,62.6296,62.6296,62.6036,62.6036,2658.0
2018-04-26 11:45:00,72.03,72.03,71.98,72.03,7383.0,62.6123,62.6123,62.5688,62.6123,7383.0
2018-04-26 11:50:00,72.03,72.06,72.01,72.02,4704.0,62.6123,62.6383,62.5949,62.6036,4704.0
2018-04-26 11:55:00,72.05,72.07,72.02,72.07,8194.0,62.6296,62.647,62.6036,62.647,8194.0
2018-04-26 12:00:00,72.08,72.11,72.08,72.08,3592.0,62.6557,62.6818,62.6557,62.6557,3592.0
2018-04-26 12:05:00,72.09,72.12,72.08,72.12,3102.0,62.6644,62.6905,62.6557,62.6905,3102.0
2018-04-26 12:10:00,72.12,72.12,72.09,72.1,6158.0,62.6905,62.6905,62.6644,62.6731,6158.0
2018-04-26 12:15:00,72.1,72.17,72.1,72.16,2036.0,62.6731,62.734,62.6731,62.7253,2036.0
2018-04-26 12:20:00,72.15,72.17,72.15,72.16,28805.0,62.7166,62.734,62.7166,62.7253,28805.0
2018-04-26 12:25:00,72.17,72.19,72.16,72.17,14475.0,62.734,62.7513,62.7253,62.734,14475.0
2018-04-26 12:30:00,72.17,72.17,72.15,72.16,1600.0,62.734,62.734,62.7166,62.7253,1600.0
2018-04-26 12:35:00,72.16,72.17,72.14,72.17,4641.0,62.7253,62.734,62.7079,62.734,4641.0
2018-04-26 12:40:00,72.18,72.18,72.15,72.18,2350.0,62.7426,62.7426,62.7166,62.7426,2350.0
2018-04-26 12:45:00,72.18,72.18,72.14,72.14,96935.0,62.7426,62.7426,62.7079,62.7079,96935.0
2018-04-26 12:50:00,72.15,72.17,72.15,72.17,3353.0,62.7166,62.734,62.7166,62.734,3353.0
2018-04-26 12:55:00,72.18,72.22,72.18,72.2,4496.0,62.7426,62.7774,62.7426,62.76,4496.0
2018-04-26 13:00:00,72.2,72.26,72.19,72.26,4944.0,62.76,62.8122,62.7513,62.8122,4944.0
2018-04-26 13:05:00,72.26,72.27,72.24,72.26,9136.0,62.8122,62.8209,62.7948,62.8122,9136.0
2018-04-26 13:10:00,72.27,72.34,72.26,72.31,20005.0,62.8209,62.8817,62.8122,62.8556,20005.0
2018-04-26 13:15:00,72.31,72.33,72.3,72.33,5721.0,62.8556,62.873,62.847,62.873,5721.0
2018-04-26 13:20:00,72.33,72.33,72.3,72.33,5120.0,62.873,62.873,62.847,62.873,5120.0
2018-04-26 13:25:00,72.34,72.35,72.3,72.31,5899.0,62.8817,62.8904,62.847,62.8556,5899.0
2018-04-26 13:30:00,72.31,72.31,72.28,72.3,2169.0,62.8556,62.8556,62.8296,62.847,2169.0
2018-04-26 13:35:00,72.31,72.33,72.28,72.29,6740.0,62.8556,62.873,62.8296,62.8383,6740.0
2018-04-26 13:40:00,72.3,72.31,72.29,72.31,2868.0,62.847,62.8556,62.8383,62.8556,2868.0
2018-04-26 13:45:00,72.31,72.33,72.3,72.31,6996.0,62.8556,62.873,62.847,62.8556,6996.0
2018-04-26 13:50:00,72.31,72.33,72.29,72.3,3418.0,62.8556,62.873,62.8383,62.847,3418.0
2018-04-26 13:55:00,72.3,72.34,72.3,72.34,6347.0,62.847,62.8817,62.847,62.8817,6347.0
2018-04-26 14:00:00,72.33,72.34,72.31,72.33,3517.0,62.873,62.8817,62.8556,62.873,3517.0
2018-04-26 14:05:00,72.31,72.34,72.29,72.33,2900.0,62.8556,62.8817,62.8383,62.873,2900.0
2018-04-26 14:10:00,72.34,72.36,72.33,72.35,4113.0,62.8817,62.8991,62.873,62.8904,4113.0
2018-04-26 14:15:00,72.34,72.34,72.31,72.33,14370.0,62.8817,62.8817,62.8556,62.873,14370.0
2018-04-26 14:20:00,72.32,72.33,72.32,72.33,1625.0,62.8643,62.873,62.8643,62.873,1625.0
2018-04-26 14:25:00,72.31,72.34,72.3,72.34,2136.0,62.8556,62.8817,62.847,62.8817,2136.0
2018-04-26 14:30:00,72.34,72.37,72.34,72.37,2003.0,62.8817,62.9078,62.8817,62.9078,2003.0
2018-04-26 14:35:00,72.37,72.37,72.33,72.36,10439.0,62.9078,62.9078,62.873,62.8991,10439.0
2018-04-26 14:40:00,72.37,72.44,72.37,72.44,5116.0,62.9078,62.9687,62.9078,62.9687,5116.0
2018-04-26 14:45:00,72.43,72.43,72.41,72.41,1500.0,62.96,62.96,62.9426,62.9426,1500.0
2018-04-26 14:50:00,72.41,72.42,72.4,72.42,3802.0,62.9426,62.9513,62.9339,62.9513,3802.0
2018-04-26 14:55:00,72.42,72.42,72.39,72.4,5069.0,62.9513,62.9513,62.9252,62.9339,5069.0
2018-04-26 15:00:00,72.41,72.45,72.41,72.44,32138.0,62.9426,62.9773,62.9426,62.9687,32138.0
2018-04-26 15:05:00,72.44,72.44,72.35,72.36,8068.0,62.9687,62.9687,62.8904,62.8991,8068.0
2018-04-26 15:10:00,72.36,72.39,72.35,72.38,13745.0,62.8991,62.9252,62.8904,62.9165,13745.0
2018-04-26 15:15:00,72.38,72.39,72.34,72.34,13469.0,62.9165,62.9252,62.8817,62.8817,13469.0
2018-04-26 15:20:00,72.34,72.35,72.3,72.31,35692.0,62.8817,62.8904,62.847,62.8556,35692.0
2018-04-26 15:25:00,72.32,72.32,72.27,72.28,21348.0,62.8643,62.8643,62.8209,62.8296,21348.0
2018-04-26 15:30:00,72.29,72.31,72.28,72.31,21061.0,62.8383,62.8556,62.8296,62.8556,21061.0
2018-04-26 15:35:00,72.32,72.32,72.28,72.3,25806.0,62.8643,62.8643,62.8296,62.847,25806.0
2018-04-26 15:40:00,72.3,72.34,72.28,72.33,65137.0,62.847,62.8817,62.8296,62.873,65137.0
2018-04-26 15:45:00,72.32,72.32,72.25,72.27,30589.0,62.8643,62.8643,62.8035,62.8209,30589.0
2018-04-26 15:50:00,72.25,72.27,72.21,72.27,39152.0,62.8035,62.8209,62.7687,62.8209,39152.0
2018-04-26 15:55:00,72.26,72.29,72.25,72.27,62249.0,62.8122,62.8383,62.8035,62.8209,62249.0
2018-04-27 09:30:00,72.45,72.48,72.42,72.46,10430.0,62.9773,63.0034,62.9513,62.986,10430.0
2018-04-27 09:35:00,72.42,72.42,72.35,72.37,22722.0,62.9513,62.9513,62.8904,62.9078,22722.0
2018-04-27 09:40:00,72.36,72.44,72.35,72.43,17097.0,62.8991,62.9687,62.8904,62.96,17097.0
2018-04-27 09:45:00,72.43,72.48,72.41,72.41,18584.0,62.96,63.0034,62.9426,62.9426,18584.0
2018-04-27 09:50:00,72.43,72.43,72.32,72.33,23302.0,62.96,62.96,62.8643,62.873,23302.0
2018-04-27 09:55:00,72.35,72.37,72.3,72.32,4908.0,62.8904,62.9078,62.847,62.8643,4908.0
2018-04-27 10:00:00,72.31,72.39,72.29,72.38,11400.0,62.8556,62.9252,62.8383,62.9165,11400.0
2018-04-27 10:05:00,72.38,72.41,72.35,72.35,20749.0,62.9165,62.9426,62.8904,62.8904,20749.0
2018-04-27 10:10:00,72.35,72.35,72.28,72.34,14787.0,62.8904,62.8904,62.8296,62.8817,14787.0
2018-04-27 10:15:00,72.33,72.37,72.31,72.34,8367.0,62.873,62.9078,62.8556,62.8817,8367.0
2018-04-27 10:20:00,72.33,72.37,72.3,72.31,4500.0,62.873,62.9078,62.847,62.8556,4500.0
2018-04-27 10:25:00,72.27,72.27,72.22,72.24,12620.0,62.8209,62.8209,62.7774,62.7948,12620.0
2018-04-27 10:30:00,72.24,72.24,72.19,72.19,9263.0,62.7948,62.7948,62.7513,62.7513,9263.0
2018-04-27 10:35:00,72.2,72.22,72.16,72.19,15206.0,62.76,62.7774,62.7253,62.7513,15206.0
2018-04-27 10:40:00,72.19,72.24,72.18,72.24,19497.0,62.7513,62.7948,62.7426,62.7948,19497.0
2018-04-27 10:45:00,72.24,72.27,72.23,72.24,6493.0,62.7948,62.8209,62.7861,62.7948,6493.0
2018-04-27 10:50:00,72.24,72.24,72.15,72.15,8016.0,62.7948,62.7948,62.7166,62.7166,8016.0
2018-04-27 10:55:00,72.15,72.2,72.12,72.19,11297.0,62.7166,62.76,62.6905,62.7513,11297.0
2018-04-27 11:00:00,72.19,72.3,72.19,72.26,7276.0,62.7513,62.847,62.7513,62.8122,7276.0
2018-04-27 11:05:00,72.25,72.3,72.24,72.3,4366.0,62.8035,62.847,62.7948,62.847,4366.0
2018-04-27 11:10:00,72.29,72.35,72.28,72.33,5092.0,62.8383,62.8904,62.8296,62.873,5092.0
2018-04-27 11:15:00,72.32,72.34,72.31,72.31,7426.0,62.8643,62.8817,62.8556,62.8556,7426.0
2018-04-27 11:20:00,72.31,72.34,72.29,72.33,2720.0,62.8556,62.8817,62.8383,62.873,2720.0
2018-04-27 11:25:00,72.34,72.4,72.33,72.4,6119.0,62.8817,62.9339,62.873,62.9339,6119.0
2018-04-27 11:30:00,72.39,72.39,72.36,72.38,5839.0,62.9252,62.9252,62.8991,62.9165,5839.0
2018-04-27 11:35:00,72.37,72.41,72.35,72.4,14918.0,62.9078,62.9426,62.8904,62.9339,14918.0
2018-04-27 11:40:00,72.38,72.38,72.3,72.31,8871.0,62.9165,62.9165,62.847,62.8556,8871.0
2018-04-27 11:45:00,72.31,72.33,72.3,72.31,8417.0,62.8556,62.873,62.847,62.8556,8417.0
2018-04-27 11:50:00,72.31,72.33,72.27,72.3,5184.0,62.8556,62.873,62.8209,62.847,5184.0
2018-04-27 11:55:00,72.29,72.35,72.29,72.31,4400.0,62.8383,62.8904,62.8383,62.8556,4400.0
2018-04-27 12:00:00,72.32,72.4,72.32,72.4,3348.0,62.8643,62.9339,62.8643,62.9339,3348.0
2018-04-27 12:05:00,72.39,72.4,72.36,72.36,1872.0,62.9252,62.9339,62.8991,62.8991,1872.0
2018-04-27 12:10:00,72.37,72.38,72.33,72.38,8386.0,62.9078,62.9165,62.873,62.9165,8386.0
2018-04-27 12:15:00,72.39,72.39,72.36,72.39,17712.0,62.9252,62.9252,62.8991,62.9252,17712.0
2018-04-27 12:20:00,72.4,72.4,72.37,72.37,9707.0,62.9339,62.9339,62.9078,62.9078,9707.0
2018-04-27 12:25:00,72.38,72.39,72.35,72.36,2400.0,62.9165,62.9252,62.8904,62.8991,2400.0
2018-04-27 12:30:00,72.33,72.39,72.3,72.3,12764.0,62.873,62.9252,62.847,62.847,12764.0
2018-04-27 12:35:00,72.3,72.35,72.29,72.35,3721.0,62.847,62.8904,62.8383,62.8904,3721.0
2018-04-27 12:40:00,72.35,72.37,72.32,72.35,8657.0,62.8904,62.9078,62.8643,62.8904,8657.0
2018-04-27 12:45:00,72.34,72.43,72.34,72.4,7691.0,62.8817,62.96,62.8817,62.9339,7691.0
2018-04-27 12:50:00,72.41,72.43,72.39,72.43,3682.0,62.9426,62.96,62.9252,62.96,3682.0
2018-04-27 12:55:00,72.45,72.5,72.45,72.48,19345.0,62.9773,63.0208,62.9773,63.0034,19345.0
2018-04-27 13:00:00,72.48,72.49,72.46,72.46,3968.0,63.0034,63.0121,62.986,62.986,3968.0
2018-04-27 13:05:00,72.46,72.47,72.43,72.46,3573.0,62.986,62.9947,62.96,62.986,3573.0
2018-04-27 13:10:00,72.46,72.49,72.46,72.49,1600.0,62.986,63.0121,62.986,63.0121,1600.0
2018-04-27 13:15:00,72.49,72.49,72.47,72.49,2420.0,63.0121,63.0121,62.9947,63.0121,2420.0
2018-04-27 13:20:00,72.48,72.48,72.44,72.44,2894.0,63.0034,63.0034,62.9687,62.9687,2894.0
2018-04-27 13:25:00,72.44,72.45,72.41,72.42,2962.0,62.9687,62.9773,62.9426,62.9513,2962.0
2018-04-27 13:30:00,72.42,72.42,72.4,72.41,4674.0,62.9513,62.9513,62.9339,62.9426,4674.0
2018-04-27 13:35:00,72.42,72.44,72.4,72.4,2388.0,62.9513,62.9687,62.9339,62.9339,2388.0
2018-04-27 13:40:00,72.41,72.41,72.37,72.37,13117.0,62.9426,62.9426,62.9078,62.9078,13117.0
2018-04-27 13:45:00,72.39,72.39,72.37,72.37,3300.0,62.9252,62.9252,62.9078,62.9078,3300.0
2018-04-27 13:50:00,72.38,72.41,72.38,72.41,2986.0,62.9165,62.9426,62.9165,62.9426,2986.0
2018-04-27 13:55:00,72.41,72.41,72.38,72.38,1600.0,62.9426,62.9426,62.9165,62.9165,1600.0
2018-04-27 14:00:00,72.39,72.4,72.35,72.36,3320.0,62.9252,62.9339,62.8904,62.8991,3320.0
2018-04-27 14:05:00,72.37,72.39,72.36,72.37,2700.0,62.9078,62.9252,62.8991,62.9078,2700.0
2018-04-27 14:10:00,72.37,72.42,72.37,72.42,3600.0,62.9078,62.9513,62.9078,62.9513,3600.0
2018-04-27 14:15:00,72.42,72.43,72.41,72.42,2300.0,62.9513,62.96,62.9426,62.9513,2300.0
2018-04-27 14:20:00,72.42,72.43,72.4,72.42,3850.0,62.9513,62.96,62.9339,62.9513,3850.0
2018-04-27 14:25:00,72.43,72.44,72.41,72.42,22779.0,62.96,62.9687,62.9426,62.9513,22779.0
2018-04-27 14:30:00,72.42,72.46,72.39,72.45,4462.0,62.9513,62.986,62.9252,62.9773,4462.0
2018-04-27 14:35:00,72.45,72.45,72.43,72.43,3772.0,62.9773,62.9773,62.96,62.96,3772.0
2018-04-27 14:40:00,72.44,72.44,72.42,72.44,3175.0,62.9687,62.9687,62.9513,62.9687,3175.0
2018-04-27 14:45:00,72.45,72.46,72.45,72.45,20391.0,62.9773,62.986,62.9773,62.9773,20391.0
2018-04-27 14:50:00,72.45,72.45,72.41,72.44,4314.0,62.9773,62.9773,62.9426,62.9687,4314.0
2018-04-27 14:55:00,72.44,72.45,72.44,72.45,7236.0,62.9687,62.9773,62.9687,62.9773,7236.0
2018-04-27 15:00:00,72.45,72.51,72.44,72.51,11662.0,62.9773,63.0295,62.9687,63.0295,11662.0
2018-04-27 15:05:00,72.5,72.5,72.47,72.47,7496.0,63.0208,63.0208,62.9947,62.9947,7496.0
2018-04-27 15:10:00,72.47,72.48,72.45,72.45,3019.0,62.9947,63.0034,62.9773,62.9773,3019.0
2018-04-27 15:15:00,72.46,72.47,72.43,72.44,2686.0,62.986,62.9947,62.96,62.9687,2686.0
2018-04-27 15:20:00,72.43,72.44,72.42,72.43,3791.0,62.96,62.9687,62.9513,62.96,3791.0
2018-04-27 15:25:00,72.42,72.43,72.36,72.4,6757.0,62.9513,62.96,62.8991,62.9339,6757.0
2018-04-27 15:30:00,72.39,72.44,72.39,72.43,4046.0,62.9252,62.9687,62.9252,62.96,4046.0
2018-04-27 15:35:00,72.44,72.46,72.41,72.46,6469.0,62.9687,62.986,62.9426,62.986,6469.0
2018-04-27 15:40:00,72.45,72.47,72.41,72.42,11727.0,62.9773,62.9947,62.9426,62.9513,11727.0
2018-04-27 15:45:00,72.41,72.47,72.41,72.45,18233.0,62.9426,62.9947,62.9426,62.9773,18233.0
2018-04-27 15:50:00,72.43,72.43,72.41,72.42,6603.0,62.96,62.96,62.9426,62.9513,6603.0
2018-04-27 15:55:00,72.41,72.49,72.4,72.4,34230.0,62.9426,63.0121,62.9339,62.9339,34230.0
2018-04-30 09:30:00,72.52,72.58,72.51,72.56,4230.0,63.0382,63.0903,63.0295,63.073,4230.0
2018-04-30 09:35:00,72.55,72.57,72.51,72.55,23479.0,63.0643,63.0817,63.0295,63.0643,23479.0
2018-04-30 09:40:00,72.58,72.62,72.58,72.61,7702.0,63.0903,63.1251,63.0903,63.1164,7702.0
2018-04-30 09:45:00,72.62,72.63,72.6,72.6,2949.0,63.1251,63.1338,63.1077,63.1077,2949.0
2018-04-30 09:50:00,72.6,72.6,72.58,72.6,4000.0,63.1077,63.1077,63.0903,63.1077,4000.0
2018-04-30 09:55:00,72.62,72.62,72.55,72.55,2315.0,63.1251,63.1251,63.0643,63.0643,2315.0
2018-04-30 10:00:00,72.55,72.63,72.55,72.63,18637.0,63.0643,63.1338,63.0643,63.1338,18637.0
2018-04-30 10:05:00,72.63,72.66,72.62,72.63,158375.0,63.1338,63.1599,63.1251,63.1338,158375.0
2018-04-30 10:10:00,72.63,72.64,72.6,72.62,66569.0,63.1338,63.1425,63.1077,63.1251,66569.0
2018-04-30 10:15:00,72.61,72.61,72.51,72.53,11745.0,63.1164,63.1164,63.0295,63.0469,11745.0
2018-04-30 10:20:00,72.52,72.53,72.47,72.47,6082.0,63.0382,63.0469,62.9947,62.9947,6082.0
2018-04-30 10:25:00,72.46,72.52,72.46,72.52,4621.0,62.986,63.0382,62.986,63.0382,4621.0
2018-04-30 10:30:00,72.52,72.57,72.52,72.57,3200.0,63.0382,63.0817,63.0382,63.0817,3200.0
2018-04-30 10:35:00,72.54,72.55,72.51,72.53,1800.0,63.0556,63.0643,63.0295,63.0469,1800.0
2018-04-30 10:40:00,72.54,72.6,72.53,72.59,5100.0,63.0556,63.1077,63.0469,63.099,5100.0
2018-04-30 10:45:00,72.57,72.58,72.53,72.55,19852.0,63.0817,63.0903,63.0469,63.0643,19852.0
2018-04-30 10:50:00,72.56,72.57,72.54,72.57,2879.0,63.073,63.0817,63.0556,63.0817,2879.0
2018-04-30 10:55:00,72.56,72.57,72.53,72.57,1400.0,63.073,63.0817,63.0469,63.0817,1400.0
2018-04-30 11:00:00,72.58,72.62,72.58,72.6,3004.0,63.0903,63.1251,63.0903,63.1077,3004.0
2018-04-30 11:05:00,72.6,72.6,72.58,72.59,978.0,63.1077,63.1077,63.0903,63.099,978.0
2018-04-30 11:10:00,72.58,72.61,72.58,72.61,3241.0,63.0903,63.1164,63.0903,63.1164,3241.0
2018-04-30 11:15:00,72.56,72.59,72.55,72.56,8843.0,63.073,63.099,63.0643,63.073,8843.0
2018-04-30 11:20:00,72.56,72.57,72.53,72.57,12493.0,63.073,63.0817,63.0469,63.0817,12493.0
2018-04-30 11:25:00,72.55,72.57,72.52,72.53,1618.0,63.0643,63.0817,63.0382,63.0469,1618.0
2018-04-30 11:30:00,72.52,72.54,72.49,72.51,4112.0,63.0382,63.0556,63.0121,63.0295,4112.0
2018-04-30 11:35:00,72.49,72.49,72.43,72.43,9876.0,63.0121,63.0121,62.96,62.96,9876.0
2018-04-30 11:40:00,72.42,72.43,72.39,72.41,26133.0,62.9513,62.96,62.9252,62.9426,26133.0
2018-04-30 11:45:00,72.41,72.41,72.35,72.35,25651.0,62.9426,62.9426,62.8904,62.8904,25651.0
2018-04-30 11:50:00,72.36,72.36,72.31,72.32,2000.0,62.8991,62.8991,62.8556,62.8643,2000.0
2018-04-30 11:55:00,72.33,72.34,72.32,72.33,1239.0,62.873,62.8817,62.8643,62.873,1239.0
2018-04-30 12:00:00,72.32,72.35,72.29,72.29,15737.0,62.8643,62.8904,62.8383,62.8383,15737.0
2018-04-30 12:05:00,72.29,72.3,72.28,72.28,1606.0,62.8383,62.847,62.8296,62.8296,1606.0
2018-04-30 12:10:00,72.28,72.28,72.24,72.24,14500.0,62.8296,62.8296,62.7948,62.7948,14500.0
2018-04-30 12:15:00,72.23,72.23,72.17,72.21,38812.0,62.7861,62.7861,62.734,62.7687,38812.0
2018-04-30 12:20:00,72.21,72.25,72.21,72.25,6390.0,62.7687,62.8035,62.7687,62.8035,6390.0
2018-04-30 12:25:00,72.24,72.29,72.24,72.29,15094.0,62.7948,62.8383,62.7948,62.8383,15094.0
2018-04-30 12:30:00,72.28,72.28,72.26,72.27,1972.0,62.8296,62.8296,62.8122,62.8209,1972.0
2018-04-30 12:35:00,72.27,72.28,72.26,72.27,3790.0,62.8209,62.8296,62.8122,62.8209,3790.0
2018-04-30 12:40:00,72.28,72.29,72.26,72.28,2522.0,62.8296,62.8383,62.8122,62.8296,2522.0
2018-04-30 12:45:00,72.28,72.28,72.22,72.24,38755.0,62.8296,62.8296,62.7774,62.7948,38755.0
2018-04-30 12:50:00,72.24,72.25,72.14,72.16,22548.0,62.7948,62.8035,62.7079,62.7253,22548.0
2018-04-30 12:55:00,72.17,72.25,72.17,72.25,2026.0,62.734,62.8035,62.734,62.8035,2026.0
2018-04-30 13:00:00,72.25,72.27,72.24,72.24,4800.0,62.8035,62.8209,62.7948,62.7948,4800.0
2018-04-30 13:05:00,72.24,72.25,72.23,72.25,1600.0,62.7948,62.8035,62.7861,62.8035,1600.0
2018-04-30 13:10:00,72.24,72.24,72.16,72.17,31333.0,62.7948,62.7948,62.7253,62.734,31333.0
2018-04-30 13:15:00,72.2,72.24,72.2,72.24,3733.0,62.76,62.7948,62.76,62.7948,3733.0
2018-04-30 13:20:00,72.24,72.29,72.23,72.24,3075.0,62.7948,62.8383,62.7861,62.7948,3075.0
2018-04-30 13:25:00,72.24,72.26,72.24,72.26,1000.0,62.7948,62.8122,62.7948,62.8122,1000.0
2018-04-30 13:30:00,72.27,72.27,72.25,72.26,2205.0,62.8209,62.8209,62.8035,62.8122,2205.0
2018-04-30 13:35:00,72.29,72.31,72.29,72.31,3472.0,62.8383,62.8556,62.8383,62.8556,3472.0
2018-04-30 13:40:00,72.33,72.33,72.31,72.32,3334.0,62.873,62.873,62.8556,62.8643,3334.0
2018-04-30 13:45:00,72.32,72.33,72.3,72.3,6345.0,62.8643,62.873,62.847,62.847,6345.0
2018-04-30 13:50:00,72.31,72.32,72.28,72.29,3872.0,62.8556,62.8643,62.8296,62.8383,3872.0
2018-04-30 13:55:00,72.29,72.32,72.27,72.32,3614.0,62.8383,62.8643,62.8209,62.8643,3614.0
2018-04-30 14:00:00,72.32,72.32,72.24,72.24,4800.0,62.8643,62.8643,62.7948,62.7948,4800.0
2018-04-30 14:05:00,72.24,72.24,72.14,72.14,26225.0,62.7948,62.7948,62.7079,62.7079,26225.0
2018-04-30 14:10:00,72.13,72.14,72.1,72.13,70056.0,62.6992,62.7079,62.6731,62.6992,70056.0
2018-04-30 14:15:00,72.16,72.21,72.14,72.14,17593.0,62.7253,62.7687,62.7079,62.7079,17593.0
2018-04-30 14:20:00,72.15,72.22,72.14,72.22,9360.0,62.7166,62.7774,62.7079,62.7774,9360.0
2018-04-30 14:25:00,72.21,72.24,72.18,72.2,4137.0,62.7687,62.7948,62.7426,62.76,4137.0
2018-04-30 14:30:00,72.19,72.21,72.15,72.16,3856.0,62.7513,62.7687,62.7166,62.7253,3856.0
2018-04-30 14:35:00,72.18,72.21,72.16,72.16,4081.0,62.7426,62.7687,62.7253,62.7253,4081.0
2018-04-30 14:40:00,72.16,72.18,72.12,72.15,7107.0,62.7253,62.7426,62.6905,62.7166,7107.0
2018-04-30 14:45:00,72.16,72.16,72.11,72.16,22058.0,62.7253,62.7253,62.6818,62.7253,22058.0
2018-04-30 14:50:00,72.16,72.18,72.14,72.17,9206.0,62.7253,62.7426,62.7079,62.734,9206.0
2018-04-30 14:55:00,72.18,72.18,72.11,72.12,36714.0,62.7426,62.7426,62.6818,62.6905,36714.0
2018-04-30 15:00:00,72.12,72.14,72.07,72.07,9532.0,62.6905,62.7079,62.647,62.647,9532.0
2018-04-30 15:05:00,72.08,72.14,72.06,72.11,56486.0,62.6557,62.7079,62.6383,62.6818,56486.0
2018-04-30 15:10:00,72.13,72.15,72.12,72.14,8574.0,62.6992,62.7166,62.6905,62.7079,8574.0
2018-04-30 15:15:00,72.15,72.19,72.12,72.14,23880.0,62.7166,62.7513,62.6905,62.7079,23880.0
2018-04-30 15:20:00,72.13,72.18,72.05,72.05,1127700.0,62.6992,62.7426,62.6296,62.6296,1127700.0
2018-04-30 15:25:00,72.05,72.08,72.04,72.07,135118.0,62.6296,62.6557,62.621,62.647,135118.0
2018-04-30 15:30:00,72.07,72.15,72.06,72.15,12172.0,62.647,62.7166,62.6383,62.7166,12172.0
2018-04-30 15:35:00,72.15,72.16,72.11,72.16,27233.0,62.7166,62.7253,62.6818,62.7253,27233.0
2018-04-30 15:40:00,72.17,72.17,72.12,72.13,9687.0,62.734,62.734,62.6905,62.6992,9687.0
2018-04-30 15:45:00,72.13,72.19,72.12,72.15,21485.0,62.6992,62.7513,62.6905,62.7166,21485.0
2018-04-30 15:50:00,72.15,72.15,72.06,72.08,16590.0,62.7166,62.7166,62.6383,62.6557,16590.0
2018-04-30 15:55:00,72.08,72.1,71.97,71.98,29217.0,62.6557,62.6731,62.5601,62.5688,29217.0
2018-05-01 09:30:00,71.89,71.89,71.72,71.74,12337.0,62.4906,62.4906,62.3428,62.3602,12337.0
2018-05-01 09:35:00,71.73,71.76,71.66,71.68,36345.0,62.3515,62.3776,62.2906,62.308,36345.0
2018-05-01 09:40:00,71.68,71.69,71.65,71.65,13802.0,62.308,62.3167,62.2819,62.2819,13802.0
2018-05-01 09:45:00,71.65,71.74,71.65,71.72,12575.0,62.2819,62.3602,62.2819,62.3428,12575.0
2018-05-01 09:50:00,71.73,71.75,71.7,71.7,14581.0,62.3515,62.3689,62.3254,62.3254,14581.0
2018-05-01 09:55:00,71.71,71.79,71.7,71.76,185685.0,62.3341,62.4036,62.3254,62.3776,185685.0
2018-05-01 10:00:00,71.75,71.76,71.68,71.69,25067.0,62.3689,62.3776,62.308,62.3167,25067.0
2018-05-01 10:05:00,71.68,71.69,71.61,71.64,102455.0,62.308,62.3167,62.2472,62.2732,102455.0
2018-05-01 10:10:00,71.62,71.66,71.59,71.66,25006.0,62.2559,62.2906,62.2298,62.2906,25006.0
2018-05-01 10:15:00,71.65,71.67,71.61,71.67,13003.0,62.2819,62.2993,62.2472,62.2993,13003.0
2018-05-01 10:20:00,71.67,71.71,71.65,71.68,27386.0,62.2993,62.3341,62.2819,62.308,27386.0
2018-05-01 10:25:00,71.67,71.68,71.61,71.63,18900.0,62.2993,62.308,62.2472,62.2646,18900.0
2018-05-01 10:30:00,71.62,71.66,71.58,71.64,23800.0,62.2559,62.2906,62.2211,62.2732,23800.0
2018-05-01 10:35:00,71.63,71.63,71.56,71.57,14649.0,62.2646,62.2646,62.2037,62.2124,14649.0
2018-05-01 10:40:00,71.58,71.62,71.55,71.59,28399.0,62.2211,62.2559,62.195,62.2298,28399.0
2018-05-01 10:45:00,71.59,71.64,71.56,71.56,20677.0,62.2298,62.2732,62.2037,62.2037,20677.0
2018-05-01 10:50:00,71.56,71.56,71.48,71.48,62275.0,62.2037,62.2037,62.1342,62.1342,62275.0
2018-05-01 10:55:00,71.48,71.51,71.46,71.47,14727.0,62.1342,62.1602,62.1168,62.1255,14727.0
2018-05-01 11:00:00,71.46,71.46,71.35,71.36,26281.0,62.1168,62.1168,62.0212,62.0299,26281.0
2018-05-01 11:05:00,71.36,71.42,71.35,71.42,28445.0,62.0299,62.082,62.0212,62.082,28445.0
2018-05-01 11:10:00,71.42,71.45,71.41,71.44,15201.0,62.082,62.1081,62.0733,62.0994,15201.0
2018-05-01 11:15:00,71.43,71.51,71.43,71.49,14444.0,62.0907,62.1602,62.0907,62.1429,14444.0
2018-05-01 11:20:00,71.5,71.54,71.5,71.53,19652.0,62.1516,62.1863,62.1516,62.1776,19652.0
2018-05-01 11:25:00,71.53,71.54,71.49,71.51,26585.0,62.1776,62.1863,62.1429,62.1602,26585.0
2018-05-01 11:30:00,71.5,71.55,71.5,71.52,17350.0,62.1516,62.195,62.1516,62.1689,17350.0
2018-05-01 11:35:00,71.52,71.55,71.49,71.52,16900.0,62.1689,62.195,62.1429,62.1689,16900.0
2018-05-01 11:40:00,71.53,71.56,71.51,71.55,21555.0,62.1776,62.2037,62.1602,62.195,21555.0
2018-05-01 11:45:00,71.54,71.55,71.47,71.48,18886.0,62.1863,62.195,62.1255,62.1342,18886.0
2018-05-01 11:50:00,71.48,71.53,71.47,71.48,12183.0,62.1342,62.1776,62.1255,62.1342,12183.0
2018-05-01 11:55:00,71.48,71.48,71.4,71.41,19960.0,62.1342,62.1342,62.0646,62.0733,19960.0
2018-05-01 12:00:00,71.41,71.47,71.4,71.45,18828.0,62.0733,62.1255,62.0646,62.1081,18828.0
2018-05-01 12:05:00,71.45,71.49,71.44,71.46,12478.0,62.1081,62.1429,62.0994,62.1168,12478.0
2018-05-01 12:10:00,71.48,71.5,71.47,71.5,13057.0,62.1342,62.1516,62.1255,62.1516,13057.0
2018-05-01 12:15:00,71.48,71.48,71.43,71.47,12541.0,62.1342,62.1342,62.0907,62.1255,12541.0
2018-05-01 12:20:00,71.46,71.49,71.46,71.48,11070.0,62.1168,62.1429,62.1168,62.1342,11070.0
2018-05-01 12:25:00,71.49,71.55,71.45,71.54,12881.0,62.1429,62.195,62.1081,62.1863,12881.0
2018-05-01 12:30:00,71.55,71.56,71.52,71.55,11176.0,62.195,62.2037,62.1689,62.195,11176.0
2018-05-01 12:35:00,71.56,71.57,71.54,71.54,9479.0,62.2037,62.2124,62.1863,62.1863,9479.0
2018-05-01 12:40:00,71.53,71.56,71.52,71.53,6413.0,62.1776,62.2037,62.1689,62.1776,6413.0
2018-05-01 12:45:00,71.53,71.55,71.48,71.49,13875.0,62.1776,62.195,62.1342,62.1429,13875.0
2018-05-01 12:50:00,71.5,71.53,71.48,71.53,9856.0,62.1516,62.1776,62.1342,62.1776,9856.0
2018-05-01 12:55:00,71.53,71.54,71.51,71.52,11265.0,62.1776,62.1863,62.1602,62.1689,11265.0
2018-05-01 13:00:00,71.52,71.53,71.43,71.45,10934.0,62.1689,62.1776,62.0907,62.1081,10934.0
2018-05-01 13:05:00,71.45,71.46,71.37,71.39,15639.0,62.1081,62.1168,62.0386,62.0559,15639.0
2018-05-01 13:10:00,71.4,71.44,71.39,71.42,31361.0,62.0646,62.0994,62.0559,62.082,31361.0
2018-05-01 13:15:00,71.42,71.44,71.38,71.43,19900.0,62.082,62.0994,62.0472,62.0907,19900.0
2018-05-01 13:20:00,71.42,71.43,71.38,71.4,15947.0,62.082,62.0907,62.0472,62.0646,15947.0
2018-05-01 13:25:00,71.4,71.43,71.38,71.42,16385.0,62.0646,62.0907,62.0472,62.082,16385.0
2018-05-01 13:30:00,71.42,71.46,71.41,71.45,19500.0,62.082,62.1168,62.0733,62.1081,19500.0
2018-05-01 13:35:00,71.45,71.48,71.44,71.45,28190.0,62.1081,62.1342,62.0994,62.1081,28190.0
2018-05-01 13:40:00,71.44,71.48,71.43,71.48,9000.0,62.0994,62.1342,62.0907,62.1342,9000.0
2018-05-01 13:45:00,71.49,71.62,71.49,71.61,17636.0,62.1429,62.2559,62.1429,62.2472,17636.0
2018-05-01 13:50:00,71.61,71.62,71.58,71.6,10959.0,62.2472,62.2559,62.2211,62.2385,10959.0
2018-05-01 13:55:00,71.6,71.66,71.59,71.66,22436.0,62.2385,62.2906,62.2298,62.2906,22436.0
2018-05-01 14:00:00,71.67,71.71,71.65,71.7,46509.0,62.2993,62.3341,62.2819,62.3254,46509.0
2018-05-01 14:05:00,71.7,71.7,71.66,71.68,14186.0,62.3254,62.3254,62.2906,62.308,14186.0
2018-05-01 14:10:00,71.67,71.73,71.67,71.69,18262.0,62.2993,62.3515,62.2993,62.3167,18262.0
2018-05-01 14:15:00,71.69,71.71,71.68,71.71,12059.0,62.3167,62.3341,62.308,62.3341,12059.0
2018-05-01 14:20:00,71.72,71.78,71.71,71.77,13378.0,62.3428,62.3949,62.3341,62.3863,13378.0
2018-05-01 14:25:00,71.78,71.79,71.75,71.77,19026.0,62.3949,62.4036,62.3689,62.3863,19026.0
2018-05-01 14:30:00,71.77,71.8,71.76,71.77,13777.0,62.3863,62.4123,62.3776,62.3863,13777.0
2018-05-01 14:35:00,71.78,71.8,71.75,71.78,15931.0,62.3949,62.4123,62.3689,62.3949,15931.0
2018-05-01 14:40:00,71.78,71.85,71.75,71.85,21620.0,62.3949,62.4558,62.3689,62.4558,21620.0
2018-05-01 14:45:00,71.85,71.89,71.84,71.85,16409.0,62.4558,62.4906,62.4471,62.4558,16409.0
2018-05-01 14:50:00,71.85,71.87,71.8,71.81,20412.0,62.4558,62.4732,62.4123,62.421,20412.0
2018-05-01 14:55:00,71.81,71.83,71.79,71.83,16430.0,62.421,62.4384,62.4036,62.4384,16430.0
2018-05-01 15:00:00,71.82,71.86,71.79,71.8,14143.0,62.4297,62.4645,62.4036,62.4123,14143.0
2018-05-01 15:05:00,71.8,71.85,71.79,71.84,14680.0,62.4123,62.4558,62.4036,62.4471,14680.0
2018-05-01 15:10:00,71.83,71.83,71.76,71.78,13429.0,62.4384,62.4384,62.3776,62.3949,13429.0
2018-05-01 15:15:00,71.78,71.79,71.73,71.74,30775.0,62.3949,62.4036,62.3515,62.3602,30775.0
2018-05-01 15:20:00,71.74,71.78,71.74,71.75,18257.0,62.3602,62.3949,62.3602,62.3689,18257.0
2018-05-01 15:25:00,71.76,71.76,71.67,71.73,14702.0,62.3776,62.3776,62.2993,62.3515,14702.0
2018-05-01 15:30:00,71.73,71.79,71.72,71.77,18635.0,62.3515,62.4036,62.3428,62.3863,18635.0
2018-05-01 15:35:00,71.78,71.78,71.72,71.72,21979.0,62.3949,62.3949,62.3428,62.3428,21979.0
2018-05-01 15:40:00,71.73,71.81,71.72,71.8,25584.0,62.3515,62.421,62.3428,62.4123,25584.0
2018-05-01 15:45:00,71.8,71.86,71.79,71.84,40170.0,62.4123,62.4645,62.4036,62.4471,40170.0
2018-05-01 15:50:00,71.85,71.92,71.85,71.91,52877.0,62.4558,62.5166,62.4558,62.5079,52877.0
2018-05-01 15:55:00,71.91,71.94,71.89,71.92,108288.0,62.5079,62.534,62.4906,62.5166,108288.0
2018-05-02 09:30:00,72.08,72.08,71.98,71.98,22421.0,62.6557,62.6557,62.5688,62.5688,22421.0
2018-05-02 09:35:00,71.97,72.0,71.9,71.91,40297.0,62.5601,62.5862,62.4993,62.5079,40297.0
2018-05-02 09:40:00,71.93,71.96,71.89,71.96,15047.0,62.5253,62.5514,62.4906,62.5514,15047.0
2018-05-02 09:45:00,71.96,71.96,71.88,71.88,3864.0,62.5514,62.5514,62.4819,62.4819,3864.0
2018-05-02 09:50:00,71.87,71.92,71.85,71.92,2408.0,62.4732,62.5166,62.4558,62.5166,2408.0
2018-05-02 09:55:00,71.92,71.92,71.84,71.85,6713.0,62.5166,62.5166,62.4471,62.4558,6713.0
2018-05-02 10:00:00,71.85,71.92,71.83,71.91,21350.0,62.4558,62.5166,62.4384,62.5079,21350.0
2018-05-02 10:05:00,71.91,71.95,71.91,71.93,3740.0,62.5079,62.5427,62.5079,62.5253,3740.0
2018-05-02 10:10:00,71.93,71.96,71.9,71.96,23748.0,62.5253,62.5514,62.4993,62.5514,23748.0
2018-05-02 10:15:00,71.97,71.99,71.96,71.97,2600.0,62.5601,62.5775,62.5514,62.5601,2600.0
2018-05-02 10:20:00,71.97,71.99,71.93,71.93,13992.0,62.5601,62.5775,62.5253,62.5253,13992.0
2018-05-02 10:25:00,71.91,71.96,71.87,71.89,6139.0,62.5079,62.5514,62.4732,62.4906,6139.0
2018-05-02 10:30:00,71.88,71.95,71.88,71.94,1500.0,62.4819,62.5427,62.4819,62.534,1500.0
2018-05-02 10:35:00,71.95,71.96,71.94,71.94,3200.0,62.5427,62.5514,62.534,62.534,3200.0
2018-05-02 10:40:00,71.94,71.94,71.87,71.88,3639.0,62.534,62.534,62.4732,62.4819,3639.0
2018-05-02 10:45:00,71.87,71.94,71.86,71.94,12930.0,62.4732,62.534,62.4645,62.534,12930.0
2018-05-02 10:50:00,71.94,71.94,71.88,71.9,9540.0,62.534,62.534,62.4819,62.4993,9540.0
2018-05-02 10:55:00,71.88,71.91,71.87,71.91,5581.0,62.4819,62.5079,62.4732,62.5079,5581.0
2018-05-02 11:00:00,71.91,71.93,71.87,71.87,3750.0,62.5079,62.5253,62.4732,62.4732,3750.0
2018-05-02 11:05:00,71.89,71.94,71.89,71.94,3783.0,62.4906,62.534,62.4906,62.534,3783.0
2018-05-02 11:10:00,71.95,72.01,71.95,72.0,10099.0,62.5427,62.5949,62.5427,62.5862,10099.0
2018-05-02 11:15:00,72.02,72.02,71.96,71.99,5239.0,62.6036,62.6036,62.5514,62.5775,5239.0
2018-05-02 11:20:00,71.99,72.01,71.99,72.0,5734.0,62.5775,62.5949,62.5775,62.5862,5734.0
2018-05-02 11:25:00,72.0,72.01,71.96,71.98,7919.0,62.5862,62.5949,62.5514,62.5688,7919.0
2018-05-02 11:30:00,71.98,71.99,71.92,71.94,3215.0,62.5688,62.5775,62.5166,62.534,3215.0
2018-05-02 11:35:00,71.95,71.95,71.93,71.94,4400.0,62.5427,62.5427,62.5253,62.534,4400.0
2018-05-02 11:40:00,71.95,71.95,71.84,71.84,9885.0,62.5427,62.5427,62.4471,62.4471,9885.0
2018-05-02 11:45:00,71.83,71.84,71.78,71.79,10900.0,62.4384,62.4471,62.3949,62.4036,10900.0
2018-05-02 11:50:00,71.79,71.81,71.78,71.8,2500.0,62.4036,62.421,62.3949,62.4123,2500.0
2018-05-02 11:55:00,71.79,71.86,71.78,71.85,8877.0,62.4036,62.4645,62.3949,62.4558,8877.0
2018-05-02 12:00:00,71.85,71.85,71.81,71.83,38254.0,62.4558,62.4558,62.421,62.4384,38254.0
2018-05-02 12:05:00,71.83,71.84,71.81,71.84,5990.0,62.4384,62.4471,62.421,62.4471,5990.0
2018-05-02 12:10:00,71.84,71.87,71.83,71.86,3920.0,62.4471,62.4732,62.4384,62.4645,3920.0
2018-05-02 12:15:00,71.86,71.88,71.86,71.87,1700.0,62.4645,62.4819,62.4645,62.4732,1700.0
2018-05-02 12:20:00,71.86,71.89,71.86,71.87,1600.0,62.4645,62.4906,62.4645,62.4732,1600.0
2018-05-02 12:25:00,71.89,71.92,71.88,71.89,2300.0,62.4906,62.5166,62.4819,62.4906,2300.0
2018-05-02 12:30:00,71.9,71.9,71.88,71.89,2470.0,62.4993,62.4993,62.4819,62.4906,2470.0
2018-05-02 12:35:00,71.88,71.91,71.86,71.87,1989.0,62.4819,62.5079,62.4645,62.4732,1989.0
2018-05-02 12:40:00,71.88,71.92,71.87,71.9,1167.0,62.4819,62.5166,62.4732,62.4993,1167.0
2018-05-02 12:45:00,71.91,71.91,71.86,71.9,6302.0,62.5079,62.5079,62.4645,62.4993,6302.0
2018-05-02 12:50:00,71.88,71.9,71.87,71.88,3804.0,62.4819,62.4993,62.4732,62.4819,3804.0
2018-05-02 12:55:00,71.89,71.93,71.87,71.91,13540.0,62.4906,62.5253,62.4732,62.5079,13540.0
2018-05-02 13:00:00,71.94,71.96,71.93,71.94,31357.0,62.534,62.5514,62.5253,62.534,31357.0
2018-05-02 13:05:00,71.94,71.95,71.92,71.94,3606.0,62.534,62.5427,62.5166,62.534,3606.0
2018-05-02 13:10:00,71.94,71.98,71.93,71.97,9761.0,62.534,62.5688,62.5253,62.5601,9761.0
2018-05-02 13:15:00,71.97,71.97,71.96,71.96,2741.0,62.5601,62.5601,62.5514,62.5514,2741.0
2018-05-02 13:20:00,71.96,71.99,71.96,71.96,10859.0,62.5514,62.5775,62.5514,62.5514,10859.0
2018-05-02 13:25:00,71.97,71.98,71.95,71.95,2770.0,62.5601,62.5688,62.5427,62.5427,2770.0
2018-05-02 13:30:00,71.96,71.97,71.94,71.94,2374.0,62.5514,62.5601,62.534,62.534,2374.0
2018-05-02 13:35:00,71.93,71.96,71.92,71.95,1500.0,62.5253,62.5514,62.5166,62.5427,1500.0
2018-05-02 13:40:00,71.94,71.96,71.92,71.93,3280.0,62.534,62.5514,62.5166,62.5253,3280.0
2018-05-02 13:45:00,71.95,71.97,71.94,71.96,42813.0,62.5427,62.5601,62.534,62.5514,42813.0
2018-05-02 13:50:00,71.95,71.95,71.93,71.94,9002.0,62.5427,62.5427,62.5253,62.534,9002.0
2018-05-02 13:55:00,71.95,71.96,71.9,71.95,6811.0,62.5427,62.5514,62.4993,62.5427,6811.0
2018-05-02 14:00:00,71.95,72.17,71.94,72.17,10259.0,62.5427,62.734,62.534,62.734,10259.0
2018-05-02 14:05:00,72.14,72.19,72.11,72.18,9887.0,62.7079,62.7513,62.6818,62.7426,9887.0
2018-05-02 14:10:00,72.19,72.22,72.16,72.16,6492.0,62.7513,62.7774,62.7253,62.7253,6492.0
2018-05-02 14:15:00,72.17,72.19,72.1,72.1,16537.0,62.734,62.7513,62.6731,62.6731,16537.0
2018-05-02 14:20:00,72.11,72.13,72.03,72.05,10880.0,62.6818,62.6992,62.6123,62.6296,10880.0
2018-05-02 14:25:00,72.05,72.13,72.05,72.11,9661.0,62.6296,62.6992,62.6296,62.6818,9661.0
2018-05-02 14:30:00,72.1,72.14,72.06,72.06,3200.0,62.6731,62.7079,62.6383,62.6383,3200.0
2018-05-02 14:35:00,72.05,72.07,72.01,72.06,6099.0,62.6296,62.647,62.5949,62.6383,6099.0
2018-05-02 14:40:00,72.06,72.06,72.01,72.04,4300.0,62.6383,62.6383,62.5949,62.621,4300.0
2018-05-02 14:45:00,72.06,72.06,72.01,72.02,15422.0,62.6383,62.6383,62.5949,62.6036,15422.0
2018-05-02 14:50:00,72.03,72.04,71.94,71.95,10595.0,62.6123,62.621,62.534,62.5427,10595.0
2018-05-02 14:55:00,71.95,71.97,71.91,71.92,21663.0,62.5427,62.5601,62.5079,62.5166,21663.0
2018-05-02 15:00:00,71.93,71.94,71.87,71.93,15729.0,62.5253,62.534,62.4732,62.5253,15729.0
2018-05-02 15:05:00,71.94,71.98,71.94,71.97,7837.0,62.534,62.5688,62.534,62.5601,7837.0
2018-05-02 15:10:00,71.97,71.97,71.9,71.91,13136.0,62.5601,62.5601,62.4993,62.5079,13136.0
2018-05-02 15:15:00,71.91,71.91,71.85,71.85,44000.0,62.5079,62.5079,62.4558,62.4558,44000.0
2018-05-02 15:20:00,71.85,71.85,71.72,71.72,19574.0,62.4558,62.4558,62.3428,62.3428,19574.0
2018-05-02 15:25:00,71.72,71.76,71.72,71.75,16958.0,62.3428,62.3776,62.3428,62.3689,16958.0
2018-05-02 15:30:00,71.74,71.75,71.68,71.75,22985.0,62.3602,62.3689,62.308,62.3689,22985.0
2018-05-02 15:35:00,71.73,71.73,71.65,71.68,43056.0,62.3515,62.3515,62.2819,62.308,43056.0
2018-05-02 15:40:00,71.68,71.72,71.63,71.64,32537.0,62.308,62.3428,62.2646,62.2732,32537.0
2018-05-02 15:45:00,71.64,71.65,71.56,71.57,40326.0,62.2732,62.2819,62.2037,62.2124,40326.0
2018-05-02 15:50:00,71.56,71.59,71.52,71.54,57706.0,62.2037,62.2298,62.1689,62.1863,57706.0
2018-05-02 15:55:00,71.53,71.63,71.53,71.61,82966.0,62.1776,62.2646,62.1776,62.2472,82966.0
2018-05-03 09:30:00,71.44,71.49,71.36,71.37,72470.0,62.0994,62.1429,62.0299,62.0386,72470.0
2018-05-03 09:35:00,71.35,71.39,71.33,71.37,34563.0,62.0212,62.0559,62.0038,62.0386,34563.0
2018-05-03 09:40:00,71.35,71.35,71.26,71.3,8146.0,62.0212,62.0212,61.9429,61.9777,8146.0
2018-05-03 09:45:00,71.32,71.38,71.32,71.38,57647.0,61.9951,62.0472,61.9951,62.0472,57647.0
2018-05-03 09:50:00,71.38,71.44,71.38,71.42,4689.0,62.0472,62.0994,62.0472,62.082,4689.0
2018-05-03 09:55:00,71.42,71.47,71.41,71.44,12049.0,62.082,62.1255,62.0733,62.0994,12049.0
2018-05-03 10:00:00,71.46,71.46,71.35,71.36,11627.0,62.1168,62.1168,62.0212,62.0299,11627.0
2018-05-03 10:05:00,71.37,71.39,71.31,71.39,86667.0,62.0386,62.0559,61.9864,62.0559,86667.0
2018-05-03 10:10:00,71.39,71.39,71.25,71.25,15633.0,62.0559,62.0559,61.9342,61.9342,15633.0
2018-05-03 10:15:00,71.28,71.29,71.21,71.22,6360.0,61.9603,61.969,61.8995,61.9082,6360.0
2018-05-03 10:20:00,71.22,71.23,71.07,71.08,6109.0,61.9082,61.9169,61.7778,61.7865,6109.0
2018-05-03 10:25:00,71.11,71.13,71.04,71.08,31633.0,61.8125,61.8299,61.7517,61.7865,31633.0
2018-05-03 10:30:00,71.08,71.09,70.98,70.98,83346.0,61.7865,61.7952,61.6995,61.6995,83346.0
2018-05-03 10:35:00,70.96,70.97,70.83,70.87,29305.0,61.6822,61.6909,61.5692,61.6039,29305.0
2018-05-03 10:40:00,70.89,70.94,70.86,70.89,11978.0,61.6213,61.6648,61.5952,61.6213,11978.0
2018-05-03 10:45:00,70.88,70.95,70.88,70.93,18656.0,61.6126,61.6735,61.6126,61.6561,18656.0
2018-05-03 10:50:00,70.92,70.93,70.83,70.89,143419.0,61.6474,61.6561,61.5692,61.6213,143419.0
2018-05-03 10:55:00,70.89,70.89,70.74,70.83,12107.0,61.6213,61.6213,61.4909,61.5692,12107.0
2018-05-03 11:00:00,70.83,70.87,70.79,70.84,14454.0,61.5692,61.6039,61.5344,61.5778,14454.0
2018-05-03 11:05:00,70.84,70.92,70.83,70.91,101251.0,61.5778,61.6474,61.5692,61.6387,101251.0
2018-05-03 11:10:00,70.9,70.99,70.9,70.97,69270.0,61.63,61.7082,61.63,61.6909,69270.0
2018-05-03 11:15:00,70.96,71.03,70.96,70.96,18746.0,61.6822,61.743,61.6822,61.6822,18746.0
2018-05-03 11:20:00,70.96,70.96,70.91,70.95,71198.0,61.6822,61.6822,61.6387,61.6735,71198.0
2018-05-03 11:25:00,70.94,70.97,70.87,70.87,44629.0,61.6648,61.6909,61.6039,61.6039,44629.0
2018-05-03 11:30:00,70.87,70.92,70.84,70.92,14799.0,61.6039,61.6474,61.5778,61.6474,14799.0
2018-05-03 11:35:00,70.93,70.95,70.88,70.9,7764.0,61.6561,61.6735,61.6126,61.63,7764.0
2018-05-03 11:40:00,70.9,70.91,70.83,70.9,16804.0,61.63,61.6387,61.5692,61.63,16804.0
2018-05-03 11:45:00,70.9,71.04,70.89,71.02,34588.0,61.63,61.7517,61.6213,61.7343,34588.0
2018-05-03 11:50:00,71.04,71.08,71.01,71.08,7265.0,61.7517,61.7865,61.7256,61.7865,7265.0
2018-05-03 11:55:00,71.08,71.12,71.07,71.07,5076.0,61.7865,61.8212,61.7778,61.7778,5076.0
2018-05-03 12:00:00,71.09,71.13,71.07,71.08,56131.0,61.7952,61.8299,61.7778,61.7865,56131.0
2018-05-03 12:05:00,71.12,71.16,71.1,71.13,8284.0,61.8212,61.856,61.8039,61.8299,8284.0
2018-05-03 12:10:00,71.12,71.12,71.06,71.12,10528.0,61.8212,61.8212,61.7691,61.8212,10528.0
2018-05-03 12:15:00,71.14,71.14,71.05,71.06,3375.0,61.8386,61.8386,61.7604,61.7691,3375.0
2018-05-03 12:20:00,71.06,71.08,71.05,71.05,3990.0,61.7691,61.7865,61.7604,61.7604,3990.0
2018-05-03 12:25:00,71.03,71.04,71.0,71.01,5635.0,61.743,61.7517,61.7169,61.7256,5635.0
2018-05-03 12:30:00,71.03,71.12,71.03,71.12,2000.0,61.743,61.8212,61.743,61.8212,2000.0
2018-05-03 12:35:00,71.13,71.27,71.12,71.25,12239.0,61.8299,61.9516,61.8212,61.9342,12239.0
2018-05-03 12:40:00,71.25,71.36,71.24,71.35,8320.0,61.9342,62.0299,61.9255,62.0212,8320.0
2018-05-03 12:45:00,71.35,71.39,71.34,71.37,10391.0,62.0212,62.0559,62.0125,62.0386,10391.0
2018-05-03 12:50:00,71.37,71.51,71.34,71.48,15046.0,62.0386,62.1602,62.0125,62.1342,15046.0
2018-05-03 12:55:00,71.49,71.57,71.47,71.56,9242.0,62.1429,62.2124,62.1255,62.2037,9242.0
2018-05-03 13:00:00,71.56,71.56,71.44,71.45,7841.0,62.2037,62.2037,62.0994,62.1081,7841.0
2018-05-03 13:05:00,71.45,71.47,71.4,71.41,36654.0,62.1081,62.1255,62.0646,62.0733,36654.0
2018-05-03 13:10:00,71.4,71.46,71.39,71.41,87347.0,62.0646,62.1168,62.0559,62.0733,87347.0
2018-05-03 13:15:00,71.41,71.55,71.4,71.5,57670.0,62.0733,62.195,62.0646,62.1516,57670.0
2018-05-03 13:20:00,71.5,71.54,71.43,71.43,64881.0,62.1516,62.1863,62.0907,62.0907,64881.0
2018-05-03 13:25:00,71.45,71.46,71.4,71.43,59659.0,62.1081,62.1168,62.0646,62.0907,59659.0
2018-05-03 13:30:00,71.44,71.62,71.44,71.62,114308.0,62.0994,62.2559,62.0994,62.2559,114308.0
2018-05-03 13:35:00,71.62,71.68,71.62,71.67,63817.0,62.2559,62.308,62.2559,62.2993,63817.0
2018-05-03 13:40:00,71.67,71.68,71.64,71.66,72119.0,62.2993,62.308,62.2732,62.2906,72119.0
2018-05-03 13:45:00,71.67,71.67,71.57,71.6,79903.0,62.2993,62.2993,62.2124,62.2385,79903.0
2018-05-03 13:50:00,71.59,71.61,71.56,71.61,113248.0,62.2298,62.2472,62.2037,62.2472,113248.0
2018-05-03 13:55:00,71.61,71.66,71.58,71.58,77199.0,62.2472,62.2906,62.2211,62.2211,77199.0
2018-05-03 14:00:00,71.57,71.58,71.52,71.54,127505.0,62.2124,62.2211,62.1689,62.1863,127505.0
2018-05-03 14:05:00,71.54,71.63,71.53,71.63,124353.0,62.1863,62.2646,62.1776,62.2646,124353.0
2018-05-03 14:10:00,71.62,71.63,71.56,71.59,57029.0,62.2559,62.2646,62.2037,62.2298,57029.0
2018-05-03 14:15:00,71.6,71.64,71.57,71.58,95868.0,62.2385,62.2732,62.2124,62.2211,95868.0
2018-05-03 14:20:00,71.58,71.58,71.52,71.55,70916.0,62.2211,62.2211,62.1689,62.195,70916.0
2018-05-03 14:25:00,71.56,71.6,71.54,71.59,88688.0,62.2037,62.2385,62.1863,62.2298,88688.0
2018-05-03 14:30:00,71.61,71.74,71.6,71.71,93323.0,62.2472,62.3602,62.2385,62.3341,93323.0
2018-05-03 14:35:00,71.72,71.79,71.69,71.78,94586.0,62.3428,62.4036,62.3167,62.3949,94586.0
2018-05-03 14:40:00,71.77,71.78,71.7,71.73,95606.0,62.3863,62.3949,62.3254,62.3515,95606.0
2018-05-03 14:45:00,71.72,71.73,71.63,71.65,76082.0,62.3428,62.3515,62.2646,62.2819,76082.0
2018-05-03 14:50:00,71.64,71.65,71.59,71.63,84418.0,62.2732,62.2819,62.2298,62.2646,84418.0
2018-05-03 14:55:00,71.63,71.65,71.56,71.57,71416.0,62.2646,62.2819,62.2037,62.2124,71416.0
2018-05-03 15:00:00,71.59,71.68,71.59,71.65,89712.0,62.2298,62.308,62.2298,62.2819,89712.0
2018-05-03 15:05:00,71.64,71.69,71.6,71.6,68563.0,62.2732,62.3167,62.2385,62.2385,68563.0
2018-05-03 15:10:00,71.59,71.65,71.57,71.64,72971.0,62.2298,62.2819,62.2124,62.2732,72971.0
2018-05-03 15:15:00,71.64,71.69,71.62,71.65,15953.0,62.2732,62.3167,62.2559,62.2819,15953.0
2018-05-03 15:20:00,71.65,71.66,71.6,71.66,31389.0,62.2819,62.2906,62.2385,62.2906,31389.0
2018-05-03 15:25:00,71.66,71.67,71.61,71.66,14797.0,62.2906,62.2993,62.2472,62.2906,14797.0
2018-05-03 15:30:00,71.68,71.73,71.66,71.67,7572.0,62.308,62.3515,62.2906,62.2993,7572.0
2018-05-03 15:35:00,71.68,71.68,71.59,71.6,11838.0,62.308,62.308,62.2298,62.2385,11838.0
2018-05-03 15:40:00,71.6,71.6,71.56,71.58,17361.0,62.2385,62.2385,62.2037,62.2211,17361.0
2018-05-03 15:45:00,71.58,71.61,71.58,71.58,17909.0,62.2211,62.2472,62.2211,62.2211,17909.0
2018-05-03 15:50:00,71.58,71.63,71.56,71.59,33772.0,62.2211,62.2646,62.2037,62.2298,33772.0
2018-05-03 15:55:00,71.59,71.63,71.52,71.62,19495.0,62.2298,62.2646,62.1689,62.2559,19495.0
2018-05-04 09:30:00,71.18,71.29,71.15,71.23,30699.0,61.8734,61.969,61.8473,61.9169,30699.0
2018-05-04 09:35:00,71.23,71.39,71.23,71.39,13400.0,61.9169,62.0559,61.9169,62.0559,13400.0
2018-05-04 09:40:00,71.37,71.42,71.31,71.41,9714.0,62.0386,62.082,61.9864,62.0733,9714.0
2018-05-04 09:45:00,71.42,71.47,71.41,71.46,2462.0,62.082,62.1255,62.0733,62.1168,2462.0
2018-05-04 09:50:00,71.46,71.49,71.41,71.49,24105.0,62.1168,62.1429,62.0733,62.1429,24105.0
2018-05-04 09:55:00,71.48,71.48,71.41,71.46,36850.0,62.1342,62.1342,62.0733,62.1168,36850.0
2018-05-04 10:00:00,71.46,71.46,71.41,71.46,55851.0,62.1168,62.1168,62.0733,62.1168,55851.0
2018-05-04 10:05:00,71.46,71.56,71.44,71.56,44489.0,62.1168,62.2037,62.0994,62.2037,44489.0
2018-05-04 10:10:00,71.56,71.62,71.54,71.6,75506.0,62.2037,62.2559,62.1863,62.2385,75506.0
2018-05-04 10:15:00,71.6,71.6,71.53,71.54,73072.0,62.2385,62.2385,62.1776,62.1863,73072.0
2018-05-04 10:20:00,71.55,71.62,71.55,71.62,85212.0,62.195,62.2559,62.195,62.2559,85212.0
2018-05-04 10:25:00,71.62,71.72,71.61,71.7,49973.0,62.2559,62.3428,62.2472,62.3254,49973.0
2018-05-04 10:30:00,71.71,71.78,71.69,71.76,16827.0,62.3341,62.3949,62.3167,62.3776,16827.0
2018-05-04 10:35:00,71.76,71.83,71.73,71.83,11670.0,62.3776,62.4384,62.3515,62.4384,11670.0
2018-05-04 10:40:00,71.84,71.89,71.82,71.87,27005.0,62.4471,62.4906,62.4297,62.4732,27005.0
2018-05-04 10:45:00,71.87,71.88,71.82,71.84,4210.0,62.4732,62.4819,62.4297,62.4471,4210.0
2018-05-04 10:50:00,71.84,71.86,71.84,71.86,6149.0,62.4471,62.4645,62.4471,62.4645,6149.0
2018-05-04 10:55:00,71.86,71.9,71.83,71.83,11140.0,62.4645,62.4993,62.4384,62.4384,11140.0
2018-05-04 11:00:00,71.84,71.87,71.82,71.83,3872.0,62.4471,62.4732,62.4297,62.4384,3872.0
2018-05-04 11:05:00,71.82,71.85,71.81,71.85,2500.0,62.4297,62.4558,62.421,62.4558,2500.0
2018-05-04 11:10:00,71.86,71.88,71.85,71.86,4100.0,62.4645,62.4819,62.4558,62.4645,4100.0
2018-05-04 11:15:00,71.86,71.88,71.85,71.87,8851.0,62.4645,62.4819,62.4558,62.4732,8851.0
2018-05-04 11:20:00,71.88,71.93,71.88,71.93,7941.0,62.4819,62.5253,62.4819,62.5253,7941.0
2018-05-04 11:25:00,71.92,71.98,71.92,71.97,17143.0,62.5166,62.5688,62.5166,62.5601,17143.0
2018-05-04 11:30:00,71.96,72.04,71.96,72.03,33494.0,62.5514,62.621,62.5514,62.6123,33494.0
2018-05-04 11:35:00,72.03,72.05,72.02,72.02,8060.0,62.6123,62.6296,62.6036,62.6036,8060.0
2018-05-04 11:40:00,72.01,72.03,71.98,72.03,3428.0,62.5949,62.6123,62.5688,62.6123,3428.0
2018-05-04 11:45:00,72.03,72.04,71.96,71.96,4400.0,62.6123,62.621,62.5514,62.5514,4400.0
2018-05-04 11:50:00,71.95,71.99,71.94,71.95,26965.0,62.5427,62.5775,62.534,62.5427,26965.0
2018-05-04 11:55:00,71.96,72.04,71.96,72.03,4021.0,62.5514,62.621,62.5514,62.6123,4021.0
2018-05-04 12:00:00,72.05,72.05,72.0,72.05,10060.0,62.6296,62.6296,62.5862,62.6296,10060.0
2018-05-04 12:05:00,72.06,72.07,72.04,72.05,4086.0,62.6383,62.647,62.621,62.6296,4086.0
2018-05-04 12:10:00,72.05,72.07,72.04,72.06,9358.0,62.6296,62.647,62.621,62.6383,9358.0
2018-05-04 12:15:00,72.06,72.07,72.04,72.07,5352.0,62.6383,62.647,62.621,62.647,5352.0
2018-05-04 12:20:00,72.07,72.1,72.06,72.09,5826.0,62.647,62.6731,62.6383,62.6644,5826.0
2018-05-04 12:25:00,72.09,72.12,72.09,72.09,28908.0,62.6644,62.6905,62.6644,62.6644,28908.0
2018-05-04 12:30:00,72.12,72.12,72.11,72.11,2100.0,62.6905,62.6905,62.6818,62.6818,2100.0
2018-05-04 12:35:00,72.13,72.15,72.11,72.15,15279.0,62.6992,62.7166,62.6818,62.7166,15279.0
2018-05-04 12:40:00,72.14,72.16,72.13,72.14,4236.0,62.7079,62.7253,62.6992,62.7079,4236.0
2018-05-04 12:45:00,72.14,72.14,72.09,72.11,9270.0,62.7079,62.7079,62.6644,62.6818,9270.0
2018-05-04 12:50:00,72.13,72.14,72.11,72.13,5000.0,62.6992,62.7079,62.6818,62.6992,5000.0
2018-05-04 12:55:00,72.14,72.16,72.13,72.15,5240.0,62.7079,62.7253,62.6992,62.7166,5240.0
2018-05-04 13:00:00,72.15,72.17,72.14,72.14,3900.0,62.7166,62.734,62.7079,62.7079,3900.0
2018-05-04 13:05:00,72.13,72.18,72.12,72.17,5800.0,62.6992,62.7426,62.6905,62.734,5800.0
2018-05-04 13:10:00,72.17,72.19,72.14,72.14,12649.0,62.734,62.7513,62.7079,62.7079,12649.0
2018-05-04 13:15:00,72.14,72.18,72.14,72.15,6300.0,62.7079,62.7426,62.7079,62.7166,6300.0
2018-05-04 13:20:00,72.15,72.2,72.14,72.2,11682.0,62.7166,62.76,62.7079,62.76,11682.0
2018-05-04 13:25:00,72.19,72.2,72.16,72.16,7965.0,62.7513,62.76,62.7253,62.7253,7965.0
2018-05-04 13:30:00,72.16,72.19,72.16,72.17,4900.0,62.7253,62.7513,62.7253,62.734,4900.0
2018-05-04 13:35:00,72.19,72.19,72.15,72.17,4592.0,62.7513,62.7513,62.7166,62.734,4592.0
2018-05-04 13:40:00,72.17,72.18,72.15,72.17,2814.0,62.734,62.7426,62.7166,62.734,2814.0
2018-05-04 13:45:00,72.17,72.2,72.17,72.2,3140.0,62.734,62.76,62.734,62.76,3140.0
2018-05-04 13:50:00,72.21,72.24,72.2,72.23,6050.0,62.7687,62.7948,62.76,62.7861,6050.0
2018-05-04 13:55:00,72.23,72.26,72.23,72.26,9856.0,62.7861,62.8122,62.7861,62.8122,9856.0
2018-05-04 14:00:00,72.26,72.28,72.23,72.26,19786.0,62.8122,62.8296,62.7861,62.8122,19786.0
2018-05-04 14:05:00,72.26,72.3,72.26,72.29,9833.0,62.8122,62.847,62.8122,62.8383,9833.0
2018-05-04 14:10:00,72.29,72.31,72.26,72.28,10615.0,62.8383,62.8556,62.8122,62.8296,10615.0
2018-05-04 14:15:00,72.28,72.3,72.26,72.27,6238.0,62.8296,62.847,62.8122,62.8209,6238.0
2018-05-04 14:20:00,72.28,72.33,72.28,72.33,21174.0,62.8296,62.873,62.8296,62.873,21174.0
2018-05-04 14:25:00,72.34,72.38,72.33,72.37,12790.0,62.8817,62.9165,62.873,62.9078,12790.0
2018-05-04 14:30:00,72.38,72.38,72.35,72.35,9300.0,62.9165,62.9165,62.8904,62.8904,9300.0
2018-05-04 14:35:00,72.35,72.35,72.32,72.34,4503.0,62.8904,62.8904,62.8643,62.8817,4503.0
2018-05-04 14:40:00,72.35,72.4,72.35,72.4,6634.0,62.8904,62.9339,62.8904,62.9339,6634.0
2018-05-04 14:45:00,72.4,72.41,72.37,72.38,63500.0,62.9339,62.9426,62.9078,62.9165,63500.0
2018-05-04 14:50:00,72.37,72.39,72.37,72.38,4872.0,62.9078,62.9252,62.9078,62.9165,4872.0
2018-05-04 14:55:00,72.38,72.38,72.31,72.31,5778.0,62.9165,62.9165,62.8556,62.8556,5778.0
2018-05-04 15:00:00,72.3,72.37,72.3,72.36,16266.0,62.847,62.9078,62.847,62.8991,16266.0
2018-05-04 15:05:00,72.36,72.36,72.28,72.31,12579.0,62.8991,62.8991,62.8296,62.8556,12579.0
2018-05-04 15:10:00,72.29,72.33,72.27,72.31,13590.0,62.8383,62.873,62.8209,62.8556,13590.0
2018-05-04 15:15:00,72.3,72.32,72.27,72.3,11112.0,62.847,62.8643,62.8209,62.847,11112.0
2018-05-04 15:20:00,72.3,72.3,72.27,72.3,8055.0,62.847,62.847,62.8209,62.847,8055.0
2018-05-04 15:25:00,72.3,72.32,72.29,72.32,15766.0,62.847,62.8643,62.8383,62.8643,15766.0
2018-05-04 15:30:00,72.33,72.34,72.27,72.31,9239.0,62.873,62.8817,62.8209,62.8556,9239.0
2018-05-04 15:35:00,72.31,72.31,72.26,72.26,12550.0,62.8556,62.8556,62.8122,62.8122,12550.0
2018-05-04 15:40:00,72.25,72.28,72.24,72.27,13142.0,62.8035,62.8296,62.7948,62.8209,13142.0
2018-05-04 15:45:00,72.27,72.28,72.22,72.23,16462.0,62.8209,62.8296,62.7774,62.7861,16462.0
2018-05-04 15:50:00,72.22,72.22,72.16,72.16,20093.0,62.7774,62.7774,62.7253,62.7253,20093.0
2018-05-04 15:55:00,72.16,72.24,72.14,72.24,27637.0,62.7253,62.7948,62.7079,62.7948,27637.0
2018-05-07 09:30:00,72.27,72.34,72.26,72.31,10486.0,62.8209,62.8817,62.8122,62.8556,10486.0
2018-05-07 09:35:00,72.31,72.36,72.31,72.36,9878.0,62.8556,62.8991,62.8556,62.8991,9878.0
2018-05-07 09:40:00,72.36,72.43,72.35,72.43,19390.0,62.8991,62.96,62.8904,62.96,19390.0
2018-05-07 09:45:00,72.43,72.45,72.42,72.43,24493.0,62.96,62.9773,62.9513,62.96,24493.0
2018-05-07 09:50:00,72.43,72.46,72.41,72.45,29974.0,62.96,62.986,62.9426,62.9773,29974.0
2018-05-07 09:55:00,72.45,72.47,72.44,72.47,30831.0,62.9773,62.9947,62.9687,62.9947,30831.0
2018-05-07 10:00:00,72.46,72.47,72.44,72.45,41590.0,62.986,62.9947,62.9687,62.9773,41590.0
2018-05-07 10:05:00,72.45,72.47,72.42,72.46,39466.0,62.9773,62.9947,62.9513,62.986,39466.0
2018-05-07 10:10:00,72.45,72.46,72.39,72.4,39207.0,62.9773,62.986,62.9252,62.9339,39207.0
2018-05-07 10:15:00,72.4,72.42,72.39,72.4,44986.0,62.9339,62.9513,62.9252,62.9339,44986.0
2018-05-07 10:20:00,72.4,72.4,72.36,72.39,30511.0,62.9339,62.9339,62.8991,62.9252,30511.0
2018-05-07 10:25:00,72.4,72.43,72.37,72.42,38234.0,62.9339,62.96,62.9078,62.9513,38234.0
2018-05-07 10:30:00,72.42,72.43,72.39,72.4,30073.0,62.9513,62.96,62.9252,62.9339,30073.0
2018-05-07 10:35:00,72.41,72.41,72.29,72.31,31877.0,62.9426,62.9426,62.8383,62.8556,31877.0
2018-05-07 10:40:00,72.31,72.34,72.27,72.34,39169.0,62.8556,62.8817,62.8209,62.8817,39169.0
2018-05-07 10:45:00,72.34,72.4,72.33,72.39,34129.0,62.8817,62.9339,62.873,62.9252,34129.0
2018-05-07 10:50:00,72.39,72.42,72.37,72.42,23506.0,62.9252,62.9513,62.9078,62.9513,23506.0
2018-05-07 10:55:00,72.41,72.44,72.4,72.44,27670.0,62.9426,62.9687,62.9339,62.9687,27670.0
2018-05-07 11:00:00,72.44,72.45,72.43,72.44,12685.0,62.9687,62.9773,62.96,62.9687,12685.0
2018-05-07 11:05:00,72.44,72.47,72.39,72.47,7215.0,62.9687,62.9947,62.9252,62.9947,7215.0
2018-05-07 11:10:00,72.46,72.52,72.46,72.51,47974.0,62.986,63.0382,62.986,63.0295,47974.0
2018-05-07 11:15:00,72.5,72.52,72.48,72.49,4899.0,63.0208,63.0382,63.0034,63.0121,4899.0
2018-05-07 11:20:00,72.5,72.51,72.48,72.51,8709.0,63.0208,63.0295,63.0034,63.0295,8709.0
2018-05-07 11:25:00,72.51,72.52,72.47,72.49,4690.0,63.0295,63.0382,62.9947,63.0121,4690.0
2018-05-07 11:30:00,72.5,72.51,72.47,72.47,5296.0,63.0208,63.0295,62.9947,62.9947,5296.0
2018-05-07 11:35:00,72.45,72.46,72.45,72.46,2572.0,62.9773,62.986,62.9773,62.986,2572.0
2018-05-07 11:40:00,72.46,72.47,72.43,72.43,4513.0,62.986,62.9947,62.96,62.96,4513.0
2018-05-07 11:45:00,72.43,72.45,72.43,72.43,18715.0,62.96,62.9773,62.96,62.96,18715.0
2018-05-07 11:50:00,72.44,72.47,72.42,72.46,3100.0,62.9687,62.9947,62.9513,62.986,3100.0
2018-05-07 11:55:00,72.46,72.49,72.46,72.48,3228.0,62.986,63.0121,62.986,63.0034,3228.0
2018-05-07 12:00:00,72.5,72.5,72.48,72.49,3672.0,63.0208,63.0208,63.0034,63.0121,3672.0
2018-05-07 12:05:00,72.49,72.49,72.48,72.49,2600.0,63.0121,63.0121,63.0034,63.0121,2600.0
2018-05-07 12:10:00,72.48,72.51,72.47,72.51,22501.0,63.0034,63.0295,62.9947,63.0295,22501.0
2018-05-07 12:15:00,72.51,72.52,72.49,72.51,8669.0,63.0295,63.0382,63.0121,63.0295,8669.0
2018-05-07 12:20:00,72.51,72.53,72.47,72.48,5155.0,63.0295,63.0469,62.9947,63.0034,5155.0
2018-05-07 12:25:00,72.49,72.52,72.48,72.51,11289.0,63.0121,63.0382,63.0034,63.0295,11289.0
2018-05-07 12:30:00,72.51,72.51,72.49,72.51,6622.0,63.0295,63.0295,63.0121,63.0295,6622.0
2018-05-07 12:35:00,72.51,72.53,72.5,72.53,47210.0,63.0295,63.0469,63.0208,63.0469,47210.0
2018-05-07 12:40:00,72.52,72.53,72.48,72.5,75036.0,63.0382,63.0469,63.0034,63.0208,75036.0
2018-05-07 12:45:00,72.5,72.51,72.43,72.46,18700.0,63.0208,63.0295,62.96,62.986,18700.0
2018-05-07 12:50:00,72.46,72.48,72.45,72.48,7501.0,62.986,63.0034,62.9773,63.0034,7501.0
2018-05-07 12:55:00,72.48,72.48,72.45,72.47,11022.0,63.0034,63.0034,62.9773,62.9947,11022.0
2018-05-07 13:00:00,72.46,72.48,72.45,72.46,44133.0,62.986,63.0034,62.9773,62.986,44133.0
2018-05-07 13:05:00,72.47,72.48,72.4,72.42,8329.0,62.9947,63.0034,62.9339,62.9513,8329.0
2018-05-07 13:10:00,72.42,72.44,72.42,72.44,7342.0,62.9513,62.9687,62.9513,62.9687,7342.0
2018-05-07 13:15:00,72.42,72.42,72.4,72.42,2669.0,62.9513,62.9513,62.9339,62.9513,2669.0
2018-05-07 13:20:00,72.42,72.45,72.42,72.43,6834.0,62.9513,62.9773,62.9513,62.96,6834.0
2018-05-07 13:25:00,72.44,72.45,72.43,72.45,2868.0,62.9687,62.9773,62.96,62.9773,2868.0
2018-05-07 13:30:00,72.45,72.47,72.44,72.47,3967.0,62.9773,62.9947,62.9687,62.9947,3967.0
2018-05-07 13:35:00,72.47,72.47,72.44,72.45,3572.0,62.9947,62.9947,62.9687,62.9773,3572.0
2018-05-07 13:40:00,72.46,72.48,72.45,72.47,25209.0,62.986,63.0034,62.9773,62.9947,25209.0
2018-05-07 13:45:00,72.47,72.47,72.46,72.47,5328.0,62.9947,62.9947,62.986,62.9947,5328.0
2018-05-07 13:50:00,72.47,72.49,72.46,72.48,4145.0,62.9947,63.0121,62.986,63.0034,4145.0
2018-05-07 13:55:00,72.48,72.49,72.45,72.48,11123.0,63.0034,63.0121,62.9773,63.0034,11123.0
2018-05-07 14:00:00,72.48,72.49,72.48,72.49,2800.0,63.0034,63.0121,63.0034,63.0121,2800.0
2018-05-07 14:05:00,72.48,72.49,72.46,72.48,3828.0,63.0034,63.0121,62.986,63.0034,3828.0
2018-05-07 14:10:00,72.48,72.48,72.46,72.48,6506.0,63.0034,63.0034,62.986,63.0034,6506.0
2018-05-07 14:15:00,72.48,72.51,72.47,72.5,3883.0,63.0034,63.0295,62.9947,63.0208,3883.0
2018-05-07 14:20:00,72.51,72.51,72.49,72.5,65817.0,63.0295,63.0295,63.0121,63.0208,65817.0
2018-05-07 14:25:00,72.51,72.52,72.48,72.52,2465.0,63.0295,63.0382,63.0034,63.0382,2465.0
2018-05-07 14:30:00,72.51,72.54,72.5,72.54,26834.0,63.0295,63.0556,63.0208,63.0556,26834.0
2018-05-07 14:35:00,72.55,72.55,72.49,72.49,21478.0,63.0643,63.0643,63.0121,63.0121,21478.0
2018-05-07 14:40:00,72.49,72.51,72.42,72.43,25338.0,63.0121,63.0295,62.9513,62.96,25338.0
2018-05-07 14:45:00,72.43,72.44,72.39,72.4,10384.0,62.96,62.9687,62.9252,62.9339,10384.0
2018-05-07 14:50:00,72.4,72.4,72.32,72.34,14763.0,62.9339,62.9339,62.8643,62.8817,14763.0
2018-05-07 14:55:00,72.34,72.36,72.31,72.34,25652.0,62.8817,62.8991,62.8556,62.8817,25652.0
2018-05-07 15:00:00,72.34,72.35,72.31,72.35,14697.0,62.8817,62.8904,62.8556,62.8904,14697.0
2018-05-07 15:05:00,72.36,72.39,72.35,72.36,52526.0,62.8991,62.9252,62.8904,62.8991,52526.0
2018-05-07 15:10:00,72.36,72.37,72.21,72.22,15962.0,62.8991,62.9078,62.7687,62.7774,15962.0
2018-05-07 15:15:00,72.23,72.27,72.19,72.23,21590.0,62.7861,62.8209,62.7513,62.7861,21590.0
2018-05-07 15:20:00,72.22,72.22,72.16,72.2,11526.0,62.7774,62.7774,62.7253,62.76,11526.0
2018-05-07 15:25:00,72.19,72.24,72.16,72.24,20938.0,62.7513,62.7948,62.7253,62.7948,20938.0
2018-05-07 15:30:00,72.23,72.28,72.21,72.28,13721.0,62.7861,62.8296,62.7687,62.8296,13721.0
2018-05-07 15:35:00,72.28,72.3,72.26,72.28,10890.0,62.8296,62.847,62.8122,62.8296,10890.0
2018-05-07 15:40:00,72.29,72.3,72.26,72.28,10910.0,62.8383,62.847,62.8122,62.8296,10910.0
2018-05-07 15:45:00,72.28,72.33,72.24,72.32,22591.0,62.8296,62.873,62.7948,62.8643,22591.0
2018-05-07 15:50:00,72.33,72.33,72.25,72.3,11881.0,62.873,62.873,62.8035,62.847,11881.0
2018-05-07 15:55:00,72.31,72.34,72.3,72.34,31234.0,62.8556,62.8817,62.847,62.8817,31234.0
2018-05-08 09:30:00,72.22,72.23,72.16,72.23,43094.0,62.7774,62.7861,62.7253,62.7861,43094.0
2018-05-08 09:35:00,72.24,72.25,72.13,72.17,44651.0,62.7948,62.8035,62.6992,62.734,44651.0
2018-05-08 09:40:00,72.16,72.18,72.12,72.13,23482.0,62.7253,62.7426,62.6905,62.6992,23482.0
2018-05-08 09:45:00,72.11,72.13,72.08,72.09,8220.0,62.6818,62.6992,62.6557,62.6644,8220.0
2018-05-08 09:50:00,72.06,72.1,72.03,72.04,4607.0,62.6383,62.6731,62.6123,62.621,4607.0
2018-05-08 09:55:00,72.04,72.1,72.04,72.1,11937.0,62.621,62.6731,62.621,62.6731,11937.0
2018-05-08 10:00:00,72.11,72.15,72.09,72.15,15293.0,62.6818,62.7166,62.6644,62.7166,15293.0
2018-05-08 10:05:00,72.14,72.18,72.12,72.16,4929.0,62.7079,62.7426,62.6905,62.7253,4929.0
2018-05-08 10:10:00,72.15,72.18,72.13,72.13,9119.0,62.7166,62.7426,62.6992,62.6992,9119.0
2018-05-08 10:15:00,72.14,72.18,72.1,72.16,2822.0,62.7079,62.7426,62.6731,62.7253,2822.0
2018-05-08 10:20:00,72.15,72.16,72.1,72.1,5043.0,62.7166,62.7253,62.6731,62.6731,5043.0
2018-05-08 10:25:00,72.09,72.13,72.09,72.11,2300.0,62.6644,62.6992,62.6644,62.6818,2300.0
2018-05-08 10:30:00,72.11,72.21,72.11,72.21,7955.0,62.6818,62.7687,62.6818,62.7687,7955.0
2018-05-08 10:35:00,72.21,72.26,72.21,72.23,12037.0,62.7687,62.8122,62.7687,62.7861,12037.0
2018-05-08 10:40:00,72.24,72.24,72.22,72.23,2600.0,62.7948,62.7948,62.7774,62.7861,2600.0
2018-05-08 10:45:00,72.23,72.26,72.22,72.25,7172.0,62.7861,62.8122,62.7774,62.8035,7172.0
2018-05-08 10:50:00,72.25,72.27,72.22,72.27,4269.0,62.8035,62.8209,62.7774,62.8209,4269.0
2018-05-08 10:55:00,72.27,72.28,72.21,72.21,5601.0,62.8209,62.8296,62.7687,62.7687,5601.0
2018-05-08 11:00:00,72.19,72.21,72.18,72.2,7517.0,62.7513,62.7687,62.7426,62.76,7517.0
2018-05-08 11:05:00,72.2,72.21,72.11,72.11,9042.0,62.76,62.7687,62.6818,62.6818,9042.0
2018-05-08 11:10:00,72.1,72.25,72.1,72.25,37782.0,62.6731,62.8035,62.6731,62.8035,37782.0
2018-05-08 11:15:00,72.25,72.33,72.25,72.28,10600.0,62.8035,62.873,62.8035,62.8296,10600.0
2018-05-08 11:20:00,72.26,72.33,72.24,72.25,6092.0,62.8122,62.873,62.7948,62.8035,6092.0
2018-05-08 11:25:00,72.23,72.28,72.22,72.26,3530.0,62.7861,62.8296,62.7774,62.8122,3530.0
2018-05-08 11:30:00,72.27,72.27,72.21,72.21,3500.0,62.8209,62.8209,62.7687,62.7687,3500.0
2018-05-08 11:35:00,72.23,72.27,72.17,72.19,5659.0,62.7861,62.8209,62.734,62.7513,5659.0
2018-05-08 11:40:00,72.2,72.23,72.18,72.22,2144.0,62.76,62.7861,62.7426,62.7774,2144.0
2018-05-08 11:45:00,72.22,72.28,72.21,72.26,5860.0,62.7774,62.8296,62.7687,62.8122,5860.0
2018-05-08 11:50:00,72.26,72.29,72.23,72.28,2555.0,62.8122,62.8383,62.7861,62.8296,2555.0
2018-05-08 11:55:00,72.27,72.28,72.21,72.22,5400.0,62.8209,62.8296,62.7687,62.7774,5400.0
2018-05-08 12:00:00,72.2,72.22,72.2,72.2,1100.0,62.76,62.7774,62.76,62.76,1100.0
2018-05-08 12:05:00,72.23,72.23,72.18,72.23,37160.0,62.7861,62.7861,62.7426,62.7861,37160.0
2018-05-08 12:10:00,72.23,72.25,72.23,72.24,1699.0,62.7861,62.8035,62.7861,62.7948,1699.0
2018-05-08 12:15:00,72.24,72.25,72.19,72.2,10425.0,62.7948,62.8035,62.7513,62.76,10425.0
2018-05-08 12:20:00,72.22,72.22,72.19,72.21,2797.0,62.7774,62.7774,62.7513,62.7687,2797.0
2018-05-08 12:25:00,72.22,72.23,72.2,72.21,10543.0,62.7774,62.7861,62.76,62.7687,10543.0
2018-05-08 12:30:00,72.2,72.22,72.2,72.22,1600.0,62.76,62.7774,62.76,62.7774,1600.0
2018-05-08 12:35:00,72.2,72.23,72.17,72.21,4494.0,62.76,62.7861,62.734,62.7687,4494.0
2018-05-08 12:40:00,72.22,72.24,72.22,72.22,1100.0,62.7774,62.7948,62.7774,62.7774,1100.0
2018-05-08 12:45:00,72.22,72.23,72.18,72.18,1968.0,62.7774,62.7861,62.7426,62.7426,1968.0
2018-05-08 12:50:00,72.19,72.2,72.15,72.15,9446.0,62.7513,62.76,62.7166,62.7166,9446.0
2018-05-08 12:55:00,72.15,72.15,72.09,72.14,15407.0,62.7166,62.7166,62.6644,62.7079,15407.0
2018-05-08 13:00:00,72.13,72.2,72.13,72.18,3700.0,62.6992,62.76,62.6992,62.7426,3700.0
2018-05-08 13:05:00,72.17,72.2,72.16,72.17,2797.0,62.734,62.76,62.7253,62.734,2797.0
2018-05-08 13:10:00,72.17,72.19,72.14,72.15,1881.0,62.734,62.7513,62.7079,62.7166,1881.0
2018-05-08 13:15:00,72.16,72.18,72.13,72.15,1624.0,62.7253,62.7426,62.6992,62.7166,1624.0
2018-05-08 13:20:00,72.17,72.18,72.16,72.17,2300.0,62.734,62.7426,62.7253,62.734,2300.0
2018-05-08 13:25:00,72.18,72.25,72.17,72.24,5992.0,62.7426,62.8035,62.734,62.7948,5992.0
2018-05-08 13:30:00,72.25,72.25,72.23,72.23,3015.0,62.8035,62.8035,62.7861,62.7861,3015.0
2018-05-08 13:35:00,72.23,72.24,72.21,72.21,1500.0,62.7861,62.7948,62.7687,62.7687,1500.0
2018-05-08 13:40:00,72.21,72.24,72.21,72.23,1200.0,62.7687,62.7948,62.7687,62.7861,1200.0
2018-05-08 13:45:00,72.23,72.26,72.23,72.24,1100.0,62.7861,62.8122,62.7861,62.7948,1100.0
2018-05-08 13:50:00,72.23,72.25,72.22,72.23,9100.0,62.7861,62.8035,62.7774,62.7861,9100.0
2018-05-08 13:55:00,72.21,72.21,72.15,72.15,2440.0,62.7687,62.7687,62.7166,62.7166,2440.0
2018-05-08 14:00:00,72.16,72.22,72.15,72.19,7156.0,62.7253,62.7774,62.7166,62.7513,7156.0
2018-05-08 14:05:00,72.19,72.19,72.16,72.17,3388.0,62.7513,62.7513,62.7253,62.734,3388.0
2018-05-08 14:10:00,72.17,72.21,72.11,72.16,6251.0,62.734,62.7687,62.6818,62.7253,6251.0
2018-05-08 14:15:00,72.17,72.24,72.17,72.22,34572.0,62.734,62.7948,62.734,62.7774,34572.0
2018-05-08 14:20:00,72.21,72.28,72.18,72.28,11836.0,62.7687,62.8296,62.7426,62.8296,11836.0
2018-05-08 14:25:00,72.29,72.34,72.21,72.22,5488.0,62.8383,62.8817,62.7687,62.7774,5488.0
2018-05-08 14:30:00,72.21,72.23,72.17,72.23,5461.0,62.7687,62.7861,62.734,62.7861,5461.0
2018-05-08 14:35:00,72.24,72.25,72.13,72.13,6370.0,62.7948,62.8035,62.6992,62.6992,6370.0
2018-05-08 14:40:00,72.11,72.11,72.01,72.05,12999.0,62.6818,62.6818,62.5949,62.6296,12999.0
2018-05-08 14:45:00,72.09,72.11,72.08,72.1,2000.0,62.6644,62.6818,62.6557,62.6731,2000.0
2018-05-08 14:50:00,72.11,72.2,72.09,72.16,16778.0,62.6818,62.76,62.6644,62.7253,16778.0
2018-05-08 14:55:00,72.16,72.17,72.11,72.11,7744.0,62.7253,62.734,62.6818,62.6818,7744.0
2018-05-08 15:00:00,72.12,72.19,72.07,72.19,4500.0,62.6905,62.7513,62.647,62.7513,4500.0
2018-05-08 15:05:00,72.21,72.23,72.2,72.22,4307.0,62.7687,62.7861,62.76,62.7774,4307.0
2018-05-08 15:10:00,72.21,72.28,72.19,72.28,10717.0,62.7687,62.8296,62.7513,62.8296,10717.0
2018-05-08 15:15:00,72.28,72.28,72.22,72.25,12785.0,62.8296,62.8296,62.7774,62.8035,12785.0
2018-05-08 15:20:00,72.26,72.3,72.26,72.27,4174.0,62.8122,62.847,62.8122,62.8209,4174.0
2018-05-08 15:25:00,72.27,72.28,72.26,72.28,3500.0,62.8209,62.8296,62.8122,62.8296,3500.0
2018-05-08 15:30:00,72.27,72.32,72.26,72.29,5158.0,62.8209,62.8643,62.8122,62.8383,5158.0
2018-05-08 15:35:00,72.32,72.34,72.3,72.32,2254.0,62.8643,62.8817,62.847,62.8643,2254.0
2018-05-08 15:40:00,72.33,72.35,72.3,72.3,4137.0,62.873,62.8904,62.847,62.847,4137.0
2018-05-08 15:45:00,72.29,72.29,72.25,72.26,34450.0,62.8383,62.8383,62.8035,62.8122,34450.0
2018-05-08 15:50:00,72.3,72.33,72.28,72.3,8700.0,62.847,62.873,62.8296,62.847,8700.0
2018-05-08 15:55:00,72.29,72.36,72.28,72.35,19655.0,62.8383,62.8991,62.8296,62.8904,19655.0
2018-05-09 09:30:00,72.46,72.51,72.43,72.51,16838.0,62.986,63.0295,62.96,63.0295,16838.0
2018-05-09 09:35:00,72.52,72.56,72.44,72.45,29786.0,63.0382,63.073,62.9687,62.9773,29786.0
2018-05-09 09:40:00,72.45,72.51,72.45,72.51,21484.0,62.9773,63.0295,62.9773,63.0295,21484.0
2018-05-09 09:45:00,72.52,72.56,72.5,72.54,10400.0,63.0382,63.073,63.0208,63.0556,10400.0
2018-05-09 09:50:00,72.53,72.57,72.49,72.53,54054.0,63.0469,63.0817,63.0121,63.0469,54054.0
2018-05-09 09:55:00,72.53,72.55,72.48,72.48,16897.0,63.0469,63.0643,63.0034,63.0034,16897.0
2018-05-09 10:00:00,72.49,72.51,72.45,72.5,43146.0,63.0121,63.0295,62.9773,63.0208,43146.0
2018-05-09 10:05:00,72.5,72.52,72.48,72.52,3200.0,63.0208,63.0382,63.0034,63.0382,3200.0
2018-05-09 10:10:00,72.51,72.55,72.5,72.55,5131.0,63.0295,63.0643,63.0208,63.0643,5131.0
2018-05-09 10:15:00,72.55,72.58,72.54,72.57,2150.0,63.0643,63.0903,63.0556,63.0817,2150.0
2018-05-09 10:20:00,72.56,72.58,72.53,72.53,17118.0,63.073,63.0903,63.0469,63.0469,17118.0
2018-05-09 10:25:00,72.53,72.54,72.49,72.5,4380.0,63.0469,63.0556,63.0121,63.0208,4380.0
2018-05-09 10:30:00,72.51,72.55,72.46,72.49,2740.0,63.0295,63.0643,62.986,63.0121,2740.0
2018-05-09 10:35:00,72.51,72.53,72.5,72.53,1300.0,63.0295,63.0469,63.0208,63.0469,1300.0
2018-05-09 10:40:00,72.52,72.55,72.51,72.55,33990.0,63.0382,63.0643,63.0295,63.0643,33990.0
2018-05-09 10:45:00,72.53,72.55,72.52,72.53,7855.0,63.0469,63.0643,63.0382,63.0469,7855.0
2018-05-09 10:50:00,72.53,72.53,72.42,72.42,3300.0,63.0469,63.0469,62.9513,62.9513,3300.0
2018-05-09 10:55:00,72.41,72.43,72.38,72.38,2900.0,62.9426,62.96,62.9165,62.9165,2900.0
2018-05-09 11:00:00,72.38,72.41,72.38,72.39,4772.0,62.9165,62.9426,62.9165,62.9252,4772.0
2018-05-09 11:05:00,72.39,72.42,72.39,72.42,600.0,62.9252,62.9513,62.9252,62.9513,600.0
2018-05-09 11:10:00,72.4,72.43,72.4,72.42,16624.0,62.9339,62.96,62.9339,62.9513,16624.0
2018-05-09 11:15:00,72.41,72.45,72.4,72.44,2718.0,62.9426,62.9773,62.9339,62.9687,2718.0
2018-05-09 11:20:00,72.44,72.47,72.44,72.46,1870.0,62.9687,62.9947,62.9687,62.986,1870.0
2018-05-09 11:25:00,72.45,72.48,72.43,72.48,4055.0,62.9773,63.0034,62.96,63.0034,4055.0
2018-05-09 11:30:00,72.46,72.5,72.46,72.49,4386.0,62.986,63.0208,62.986,63.0121,4386.0
2018-05-09 11:35:00,72.49,72.5,72.48,72.49,4331.0,63.0121,63.0208,63.0034,63.0121,4331.0
2018-05-09 11:40:00,72.48,72.52,72.48,72.51,5737.0,63.0034,63.0382,63.0034,63.0295,5737.0
2018-05-09 11:45:00,72.51,72.51,72.46,72.48,9880.0,63.0295,63.0295,62.986,63.0034,9880.0
2018-05-09 11:50:00,72.47,72.49,72.47,72.48,2800.0,62.9947,63.0121,62.9947,63.0034,2800.0
2018-05-09 11:55:00,72.49,72.51,72.49,72.51,500.0,63.0121,63.0295,63.0121,63.0295,500.0
2018-05-09 12:00:00,72.52,72.55,72.52,72.55,1872.0,63.0382,63.0643,63.0382,63.0643,1872.0
2018-05-09 12:05:00,72.54,72.55,72.54,72.54,1900.0,63.0556,63.0643,63.0556,63.0556,1900.0
2018-05-09 12:10:00,72.53,72.55,72.53,72.55,10350.0,63.0469,63.0643,63.0469,63.0643,10350.0
2018-05-09 12:15:00,72.56,72.57,72.55,72.57,31680.0,63.073,63.0817,63.0643,63.0817,31680.0
2018-05-09 12:20:00,72.57,72.65,72.56,72.64,11712.0,63.0817,63.1512,63.073,63.1425,11712.0
2018-05-09 12:25:00,72.63,72.69,72.63,72.68,17771.0,63.1338,63.186,63.1338,63.1773,17771.0
2018-05-09 12:30:00,72.68,72.7,72.67,72.68,27506.0,63.1773,63.1947,63.1686,63.1773,27506.0
2018-05-09 12:35:00,72.68,72.68,72.63,72.63,4238.0,63.1773,63.1773,63.1338,63.1338,4238.0
2018-05-09 12:40:00,72.63,72.69,72.62,72.69,4189.0,63.1338,63.186,63.1251,63.186,4189.0
2018-05-09 12:45:00,72.68,72.77,72.68,72.76,17041.0,63.1773,63.2555,63.1773,63.2468,17041.0
2018-05-09 12:50:00,72.77,72.77,72.75,72.76,3488.0,63.2555,63.2555,63.2381,63.2468,3488.0
2018-05-09 12:55:00,72.76,72.78,72.73,72.74,4624.0,63.2468,63.2642,63.2207,63.2294,4624.0
2018-05-09 13:00:00,72.75,72.79,72.75,72.77,10765.0,63.2381,63.2729,63.2381,63.2555,10765.0
2018-05-09 13:05:00,72.78,72.79,72.77,72.78,107289.0,63.2642,63.2729,63.2555,63.2642,107289.0
2018-05-09 13:10:00,72.78,72.78,72.74,72.76,3741.0,63.2642,63.2642,63.2294,63.2468,3741.0
2018-05-09 13:15:00,72.76,72.76,72.72,72.73,36267.0,63.2468,63.2468,63.212,63.2207,36267.0
2018-05-09 13:20:00,72.75,72.78,72.74,72.78,1200.0,63.2381,63.2642,63.2294,63.2642,1200.0
2018-05-09 13:25:00,72.77,72.82,72.77,72.82,2902.0,63.2555,63.299,63.2555,63.299,2902.0
2018-05-09 13:30:00,72.82,72.84,72.82,72.82,2424.0,63.299,63.3164,63.299,63.299,2424.0
2018-05-09 13:35:00,72.83,72.84,72.82,72.83,1800.0,63.3077,63.3164,63.299,63.3077,1800.0
2018-05-09 13:40:00,72.83,72.84,72.83,72.83,3286.0,63.3077,63.3164,63.3077,63.3077,3286.0
2018-05-09 13:45:00,72.84,72.86,72.83,72.86,1972.0,63.3164,63.3337,63.3077,63.3337,1972.0
2018-05-09 13:50:00,72.86,72.87,72.86,72.87,1200.0,63.3337,63.3424,63.3337,63.3424,1200.0
2018-05-09 13:55:00,72.86,72.87,72.83,72.86,6096.0,63.3337,63.3424,63.3077,63.3337,6096.0
2018-05-09 14:00:00,72.86,72.86,72.83,72.83,15846.0,63.3337,63.3337,63.3077,63.3077,15846.0
2018-05-09 14:05:00,72.83,72.85,72.82,72.85,12866.0,63.3077,63.325,63.299,63.325,12866.0
2018-05-09 14:10:00,72.86,72.9,72.86,72.89,7130.0,63.3337,63.3685,63.3337,63.3598,7130.0
2018-05-09 14:15:00,72.9,72.9,72.84,72.84,5687.0,63.3685,63.3685,63.3164,63.3164,5687.0
2018-05-09 14:20:00,72.83,72.83,72.79,72.79,6375.0,63.3077,63.3077,63.2729,63.2729,6375.0
2018-05-09 14:25:00,72.8,72.81,72.77,72.8,6127.0,63.2816,63.2903,63.2555,63.2816,6127.0
2018-05-09 14:30:00,72.81,72.84,72.81,72.84,683.0,63.2903,63.3164,63.2903,63.3164,683.0
2018-05-09 14:35:00,72.85,72.85,72.81,72.81,2585.0,63.325,63.325,63.2903,63.2903,2585.0
2018-05-09 14:40:00,72.83,72.85,72.83,72.85,1302.0,63.3077,63.325,63.3077,63.325,1302.0
2018-05-09 14:45:00,72.84,72.87,72.84,72.86,4640.0,63.3164,63.3424,63.3164,63.3337,4640.0
2018-05-09 14:50:00,72.87,72.89,72.85,72.86,10499.0,63.3424,63.3598,63.325,63.3337,10499.0
2018-05-09 14:55:00,72.83,72.86,72.83,72.86,1503.0,63.3077,63.3337,63.3077,63.3337,1503.0
2018-05-09 15:00:00,72.86,72.86,72.83,72.84,2980.0,63.3337,63.3337,63.3077,63.3164,2980.0
2018-05-09 15:05:00,72.82,72.88,72.82,72.88,19078.0,63.299,63.3511,63.299,63.3511,19078.0
2018-05-09 15:10:00,72.86,72.87,72.82,72.83,5429.0,63.3337,63.3424,63.299,63.3077,5429.0
2018-05-09 15:15:00,72.83,72.84,72.79,72.81,2436.0,63.3077,63.3164,63.2729,63.2903,2436.0
2018-05-09 15:20:00,72.81,72.83,72.81,72.83,1400.0,63.2903,63.3077,63.2903,63.3077,1400.0
2018-05-09 15:25:00,72.82,72.83,72.78,72.79,6933.0,63.299,63.3077,63.2642,63.2729,6933.0
2018-05-09 15:30:00,72.81,72.82,72.76,72.77,6984.0,63.2903,63.299,63.2468,63.2555,6984.0
2018-05-09 15:35:00,72.78,72.78,72.75,72.76,30317.0,63.2642,63.2642,63.2381,63.2468,30317.0
2018-05-09 15:40:00,72.77,72.77,72.72,72.72,62423.0,63.2555,63.2555,63.212,63.212,62423.0
2018-05-09 15:45:00,72.73,72.77,72.73,72.77,86184.0,63.2207,63.2555,63.2207,63.2555,86184.0
2018-05-09 15:50:00,72.78,72.81,72.77,72.78,75797.0,63.2642,63.2903,63.2555,63.2642,75797.0
2018-05-09 15:55:00,72.78,72.83,72.77,72.81,124351.0,63.2642,63.3077,63.2555,63.2903,124351.0
2018-05-10 09:30:00,73.08,73.18,73.08,73.14,49246.0,63.525,63.6119,63.525,63.5771,49246.0
2018-05-10 09:35:00,73.18,73.2,73.16,73.2,6495.0,63.6119,63.6293,63.5945,63.6293,6495.0
2018-05-10 09:40:00,73.22,73.24,73.19,73.19,2887.0,63.6467,63.6641,63.6206,63.6206,2887.0
2018-05-10 09:45:00,73.2,73.2,73.18,73.18,2000.0,63.6293,63.6293,63.6119,63.6119,2000.0
2018-05-10 09:50:00,73.17,73.23,73.17,73.22,5990.0,63.6032,63.6554,63.6032,63.6467,5990.0
2018-05-10 09:55:00,73.22,73.23,73.18,73.19,5132.0,63.6467,63.6554,63.6119,63.6206,5132.0
2018-05-10 10:00:00,73.19,73.19,73.14,73.16,17916.0,63.6206,63.6206,63.5771,63.5945,17916.0
2018-05-10 10:05:00,73.15,73.19,73.14,73.16,6248.0,63.5858,63.6206,63.5771,63.5945,6248.0
2018-05-10 10:10:00,73.17,73.19,73.13,73.16,18336.0,63.6032,63.6206,63.5684,63.5945,18336.0
2018-05-10 10:15:00,73.15,73.15,73.1,73.13,7091.0,63.5858,63.5858,63.5424,63.5684,7091.0
2018-05-10 10:20:00,73.12,73.15,73.1,73.15,4540.0,63.5597,63.5858,63.5424,63.5858,4540.0
2018-05-10 10:25:00,73.16,73.21,73.16,73.21,9207.0,63.5945,63.638,63.5945,63.638,9207.0
2018-05-10 10:30:00,73.21,73.24,73.21,73.24,4146.0,63.638,63.6641,63.638,63.6641,4146.0
2018-05-10 10:35:00,73.26,73.28,73.25,73.25,14156.0,63.6814,63.6988,63.6727,63.6727,14156.0
2018-05-10 10:40:00,73.25,73.28,73.24,73.24,65300.0,63.6727,63.6988,63.6641,63.6641,65300.0
2018-05-10 10:45:00,73.24,73.25,73.23,73.25,8612.0,63.6641,63.6727,63.6554,63.6727,8612.0
2018-05-10 10:50:00,73.25,73.25,73.22,73.22,4500.0,63.6727,63.6727,63.6467,63.6467,4500.0
2018-05-10 10:55:00,73.23,73.25,73.22,73.22,2814.0,63.6554,63.6727,63.6467,63.6467,2814.0
2018-05-10 11:00:00,73.22,73.29,73.21,73.26,10988.0,63.6467,63.7075,63.638,63.6814,10988.0
2018-05-10 11:05:00,73.27,73.28,73.26,73.27,15646.0,63.6901,63.6988,63.6814,63.6901,15646.0
2018-05-10 11:10:00,73.27,73.31,73.27,73.31,9300.0,63.6901,63.7249,63.6901,63.7249,9300.0
2018-05-10 11:15:00,73.31,73.35,73.31,73.33,29224.0,63.7249,63.7597,63.7249,63.7423,29224.0
2018-05-10 11:20:00,73.33,73.36,73.33,73.36,2497.0,63.7423,63.7684,63.7423,63.7684,2497.0
2018-05-10 11:25:00,73.37,73.4,73.37,73.39,18774.0,63.7771,63.8031,63.7771,63.7944,18774.0
2018-05-10 11:30:00,73.38,73.39,73.37,73.38,48253.0,63.7857,63.7944,63.7771,63.7857,48253.0
2018-05-10 11:35:00,73.38,73.41,73.38,73.4,41944.0,63.7857,63.8118,63.7857,63.8031,41944.0
2018-05-10 11:40:00,73.4,73.42,73.4,73.41,13010.0,63.8031,63.8205,63.8031,63.8118,13010.0
2018-05-10 11:45:00,73.41,73.45,73.4,73.45,17503.0,63.8118,63.8466,63.8031,63.8466,17503.0
2018-05-10 11:50:00,73.45,73.45,73.41,73.42,42675.0,63.8466,63.8466,63.8118,63.8205,42675.0
2018-05-10 11:55:00,73.42,73.44,73.42,73.44,4900.0,63.8205,63.8379,63.8205,63.8379,4900.0
2018-05-10 12:00:00,73.44,73.44,73.42,73.43,4466.0,63.8379,63.8379,63.8205,63.8292,4466.0
2018-05-10 12:05:00,73.44,73.48,73.44,73.48,12519.0,63.8379,63.8727,63.8379,63.8727,12519.0
2018-05-10 12:10:00,73.48,73.51,73.47,73.51,8837.0,63.8727,63.8988,63.864,63.8988,8837.0
2018-05-10 12:15:00,73.51,73.51,73.49,73.5,4813.0,63.8988,63.8988,63.8814,63.8901,4813.0
2018-05-10 12:20:00,73.5,73.52,73.49,73.5,21686.0,63.8901,63.9074,63.8814,63.8901,21686.0
2018-05-10 12:25:00,73.5,73.57,73.5,73.56,19304.0,63.8901,63.9509,63.8901,63.9422,19304.0
2018-05-10 12:30:00,73.55,73.57,73.52,73.56,11030.0,63.9335,63.9509,63.9074,63.9422,11030.0
2018-05-10 12:35:00,73.56,73.58,73.55,73.57,8663.0,63.9422,63.9596,63.9335,63.9509,8663.0
2018-05-10 12:40:00,73.56,73.58,73.53,73.53,11600.0,63.9422,63.9596,63.9161,63.9161,11600.0
2018-05-10 12:45:00,73.54,73.55,73.52,73.53,122631.0,63.9248,63.9335,63.9074,63.9161,122631.0
2018-05-10 12:50:00,73.53,73.54,73.5,73.51,25465.0,63.9161,63.9248,63.8901,63.8988,25465.0
2018-05-10 12:55:00,73.53,73.54,73.52,73.53,5251.0,63.9161,63.9248,63.9074,63.9161,5251.0
2018-05-10 13:00:00,73.52,73.57,73.52,73.56,8060.0,63.9074,63.9509,63.9074,63.9422,8060.0
2018-05-10 13:05:00,73.56,73.57,73.55,73.57,16314.0,63.9422,63.9509,63.9335,63.9509,16314.0
2018-05-10 13:10:00,73.57,73.59,73.54,73.55,5608.0,63.9509,63.9683,63.9248,63.9335,5608.0
2018-05-10 13:15:00,73.55,73.57,73.54,73.56,5559.0,63.9335,63.9509,63.9248,63.9422,5559.0
2018-05-10 13:20:00,73.57,73.6,73.56,73.58,18508.0,63.9509,63.977,63.9422,63.9596,18508.0
2018-05-10 13:25:00,73.58,73.58,73.52,73.53,22345.0,63.9596,63.9596,63.9074,63.9161,22345.0
2018-05-10 13:30:00,73.52,73.54,73.49,73.52,25777.0,63.9074,63.9248,63.8814,63.9074,25777.0
2018-05-10 13:35:00,73.53,73.53,73.49,73.5,14035.0,63.9161,63.9161,63.8814,63.8901,14035.0
2018-05-10 13:40:00,73.5,73.5,73.46,73.47,60762.0,63.8901,63.8901,63.8553,63.864,60762.0
2018-05-10 13:45:00,73.47,73.47,73.44,73.45,5642.0,63.864,63.864,63.8379,63.8466,5642.0
2018-05-10 13:50:00,73.44,73.48,73.43,73.47,7880.0,63.8379,63.8727,63.8292,63.864,7880.0
2018-05-10 13:55:00,73.46,73.47,73.44,73.46,5773.0,63.8553,63.864,63.8379,63.8553,5773.0
2018-05-10 14:00:00,73.47,73.47,73.4,73.44,24874.0,63.864,63.864,63.8031,63.8379,24874.0
2018-05-10 14:05:00,73.44,73.47,73.44,73.47,6235.0,63.8379,63.864,63.8379,63.864,6235.0
2018-05-10 14:10:00,73.49,73.51,73.49,73.51,22431.0,63.8814,63.8988,63.8814,63.8988,22431.0
2018-05-10 14:15:00,73.5,73.51,73.48,73.49,9753.0,63.8901,63.8988,63.8727,63.8814,9753.0
2018-05-10 14:20:00,73.49,73.5,73.46,73.47,2905.0,63.8814,63.8901,63.8553,63.864,2905.0
2018-05-10 14:25:00,73.47,73.49,73.46,73.49,1631.0,63.864,63.8814,63.8553,63.8814,1631.0
2018-05-10 14:30:00,73.49,73.5,73.46,73.47,10165.0,63.8814,63.8901,63.8553,63.864,10165.0
2018-05-10 14:35:00,73.46,73.46,73.39,73.4,22602.0,63.8553,63.8553,63.7944,63.8031,22602.0
2018-05-10 14:40:00,73.39,73.44,73.36,73.43,7476.0,63.7944,63.8379,63.7684,63.8292,7476.0
2018-05-10 14:45:00,73.44,73.5,73.44,73.5,6784.0,63.8379,63.8901,63.8379,63.8901,6784.0
2018-05-10 14:50:00,73.5,73.53,73.48,73.5,12652.0,63.8901,63.9161,63.8727,63.8901,12652.0
2018-05-10 14:55:00,73.5,73.51,73.48,73.51,21678.0,63.8901,63.8988,63.8727,63.8988,21678.0
2018-05-10 15:00:00,73.51,73.55,73.46,73.46,32154.0,63.8988,63.9335,63.8553,63.8553,32154.0
2018-05-10 15:05:00,73.47,73.49,73.45,73.47,7771.0,63.864,63.8814,63.8466,63.864,7771.0
2018-05-10 15:10:00,73.47,73.5,73.44,73.49,11316.0,63.864,63.8901,63.8379,63.8814,11316.0
2018-05-10 15:15:00,73.49,73.51,73.47,73.47,14921.0,63.8814,63.8988,63.864,63.864,14921.0
2018-05-10 15:20:00,73.48,73.49,73.46,73.47,19212.0,63.8727,63.8814,63.8553,63.864,19212.0
2018-05-10 15:25:00,73.47,73.49,73.46,73.48,25234.0,63.864,63.8814,63.8553,63.8727,25234.0
2018-05-10 15:30:00,73.48,73.49,73.44,73.46,35551.0,63.8727,63.8814,63.8379,63.8553,35551.0
2018-05-10 15:35:00,73.46,73.49,73.45,73.48,31936.0,63.8553,63.8814,63.8466,63.8727,31936.0
2018-05-10 15:40:00,73.47,73.5,73.46,73.48,13000.0,63.864,63.8901,63.8553,63.8727,13000.0
2018-05-10 15:45:00,73.49,73.52,73.48,73.51,19033.0,63.8814,63.9074,63.8727,63.8988,19033.0
2018-05-10 15:50:00,73.51,73.55,73.49,73.49,15886.0,63.8988,63.9335,63.8814,63.8814,15886.0
2018-05-10 15:55:00,73.49,73.54,73.48,73.54,39063.0,63.8814,63.9248,63.8727,63.9248,39063.0
2018-05-11 09:30:00,73.67,73.69,73.62,73.69,15220.0,64.0378,64.0552,63.9944,64.0552,15220.0
2018-05-11 09:35:00,73.7,73.76,73.69,73.72,17871.0,64.0639,64.1161,64.0552,64.0813,17871.0
2018-05-11 09:40:00,73.73,73.74,73.69,73.71,15026.0,64.09,64.0987,64.0552,64.0726,15026.0
2018-05-11 09:45:00,73.71,73.75,73.69,73.69,14503.0,64.0726,64.1074,64.0552,64.0552,14503.0
2018-05-11 09:50:00,73.67,73.72,73.67,73.72,5000.0,64.0378,64.0813,64.0378,64.0813,5000.0
2018-05-11 09:55:00,73.72,73.79,73.72,73.79,17901.0,64.0813,64.1421,64.0813,64.1421,17901.0
2018-05-11 10:00:00,73.79,73.81,73.76,73.78,11964.0,64.1421,64.1595,64.1161,64.1335,11964.0
2018-05-11 10:05:00,73.78,73.8,73.75,73.78,20502.0,64.1335,64.1508,64.1074,64.1335,20502.0
2018-05-11 10:10:00,73.79,73.82,73.74,73.76,9176.0,64.1421,64.1682,64.0987,64.1161,9176.0
2018-05-11 10:15:00,73.76,73.77,73.74,73.75,7551.0,64.1161,64.1248,64.0987,64.1074,7551.0
2018-05-11 10:20:00,73.74,73.78,73.74,73.77,36437.0,64.0987,64.1335,64.0987,64.1248,36437.0
2018-05-11 10:25:00,73.76,73.77,73.73,73.74,55839.0,64.1161,64.1248,64.09,64.0987,55839.0
2018-05-11 10:30:00,73.73,73.75,73.69,73.74,26623.0,64.09,64.1074,64.0552,64.0987,26623.0
2018-05-11 10:35:00,73.73,73.76,73.71,73.73,14207.0,64.09,64.1161,64.0726,64.09,14207.0
2018-05-11 10:40:00,73.74,73.77,73.74,73.77,1937.0,64.0987,64.1248,64.0987,64.1248,1937.0
2018-05-11 10:45:00,73.78,73.79,73.74,73.74,8100.0,64.1335,64.1421,64.0987,64.0987,8100.0
2018-05-11 10:50:00,73.75,73.79,73.75,73.78,10374.0,64.1074,64.1421,64.1074,64.1335,10374.0
2018-05-11 10:55:00,73.78,73.8,73.77,73.8,3840.0,64.1335,64.1508,64.1248,64.1508,3840.0
2018-05-11 11:00:00,73.8,73.82,73.79,73.81,6129.0,64.1508,64.1682,64.1421,64.1595,6129.0
2018-05-11 11:05:00,73.81,73.81,73.73,73.73,11390.0,64.1595,64.1595,64.09,64.09,11390.0
2018-05-11 11:10:00,73.73,73.73,73.7,73.73,58329.0,64.09,64.09,64.0639,64.09,58329.0
2018-05-11 11:15:00,73.73,73.73,73.69,73.69,3700.0,64.09,64.09,64.0552,64.0552,3700.0
2018-05-11 11:20:00,73.69,73.71,73.68,73.7,12781.0,64.0552,64.0726,64.0465,64.0639,12781.0
2018-05-11 11:25:00,73.71,73.72,73.69,73.69,7330.0,64.0726,64.0813,64.0552,64.0552,7330.0
2018-05-11 11:30:00,73.69,73.71,73.66,73.66,6500.0,64.0552,64.0726,64.0291,64.0291,6500.0
2018-05-11 11:35:00,73.67,73.69,73.65,73.66,8258.0,64.0378,64.0552,64.0204,64.0291,8258.0
2018-05-11 11:40:00,73.65,73.68,73.65,73.67,8839.0,64.0204,64.0465,64.0204,64.0378,8839.0
2018-05-11 11:45:00,73.67,73.67,73.64,73.66,9586.0,64.0378,64.0378,64.0118,64.0291,9586.0
2018-05-11 11:50:00,73.66,73.68,73.65,73.68,8558.0,64.0291,64.0465,64.0204,64.0465,8558.0
2018-05-11 11:55:00,73.67,73.7,73.67,73.7,6146.0,64.0378,64.0639,64.0378,64.0639,6146.0
2018-05-11 12:00:00,73.7,73.72,73.69,73.72,14833.0,64.0639,64.0813,64.0552,64.0813,14833.0
2018-05-11 12:05:00,73.71,73.73,73.7,73.7,6171.0,64.0726,64.09,64.0639,64.0639,6171.0
2018-05-11 12:10:00,73.69,73.69,73.62,73.63,14812.0,64.0552,64.0552,63.9944,64.0031,14812.0
2018-05-11 12:15:00,73.61,73.64,73.6,73.62,5068.0,63.9857,64.0118,63.977,63.9944,5068.0
2018-05-11 12:20:00,73.63,73.63,73.59,73.6,12730.0,64.0031,64.0031,63.9683,63.977,12730.0
2018-05-11 12:25:00,73.6,73.6,73.55,73.58,9140.0,63.977,63.977,63.9335,63.9596,9140.0
2018-05-11 12:30:00,73.57,73.61,73.56,73.61,6600.0,63.9509,63.9857,63.9422,63.9857,6600.0
2018-05-11 12:35:00,73.61,73.62,73.57,73.59,11786.0,63.9857,63.9944,63.9509,63.9683,11786.0
2018-05-11 12:40:00,73.6,73.61,73.6,73.6,16342.0,63.977,63.9857,63.977,63.977,16342.0
2018-05-11 12:45:00,73.59,73.64,73.59,73.62,9650.0,63.9683,64.0118,63.9683,63.9944,9650.0
2018-05-11 12:50:00,73.64,73.64,73.62,73.64,34897.0,64.0118,64.0118,63.9944,64.0118,34897.0
2018-05-11 12:55:00,73.64,73.66,73.62,73.65,43101.0,64.0118,64.0291,63.9944,64.0204,43101.0
2018-05-11 13:00:00,73.65,73.66,73.63,73.65,3200.0,64.0204,64.0291,64.0031,64.0204,3200.0
2018-05-11 13:05:00,73.64,73.67,73.64,73.65,3329.0,64.0118,64.0378,64.0118,64.0204,3329.0
2018-05-11 13:10:00,73.67,73.67,73.64,73.64,6237.0,64.0378,64.0378,64.0118,64.0118,6237.0
2018-05-11 13:15:00,73.64,73.67,73.61,73.61,4498.0,64.0118,64.0378,63.9857,63.9857,4498.0
2018-05-11 13:20:00,73.63,73.66,73.63,73.64,5600.0,64.0031,64.0291,64.0031,64.0118,5600.0
2018-05-11 13:25:00,73.63,73.66,73.63,73.65,11886.0,64.0031,64.0291,64.0031,64.0204,11886.0
2018-05-11 13:30:00,73.64,73.65,73.63,73.64,11728.0,64.0118,64.0204,64.0031,64.0118,11728.0
2018-05-11 13:35:00,73.64,73.64,73.6,73.6,6040.0,64.0118,64.0118,63.977,63.977,6040.0
2018-05-11 13:40:00,73.6,73.61,73.58,73.59,3300.0,63.977,63.9857,63.9596,63.9683,3300.0
2018-05-11 13:45:00,73.59,73.61,73.59,73.61,14934.0,63.9683,63.9857,63.9683,63.9857,14934.0
2018-05-11 13:50:00,73.61,73.65,73.6,73.64,4553.0,63.9857,64.0204,63.977,64.0118,4553.0
2018-05-11 13:55:00,73.64,73.65,73.62,73.64,8060.0,64.0118,64.0204,63.9944,64.0118,8060.0
2018-05-11 14:00:00,73.64,73.64,73.59,73.59,11667.0,64.0118,64.0118,63.9683,63.9683,11667.0
2018-05-11 14:05:00,73.61,73.61,73.56,73.56,4664.0,63.9857,63.9857,63.9422,63.9422,4664.0
2018-05-11 14:10:00,73.56,73.57,73.51,73.51,12600.0,63.9422,63.9509,63.8988,63.8988,12600.0
2018-05-11 14:15:00,73.52,73.6,73.51,73.6,7765.0,63.9074,63.977,63.8988,63.977,7765.0
2018-05-11 14:20:00,73.59,73.64,73.59,73.63,15907.0,63.9683,64.0118,63.9683,64.0031,15907.0
2018-05-11 14:25:00,73.63,73.63,73.61,73.61,15783.0,64.0031,64.0031,63.9857,63.9857,15783.0
2018-05-11 14:30:00,73.62,73.62,73.6,73.6,5453.0,63.9944,63.9944,63.977,63.977,5453.0
2018-05-11 14:35:00,73.61,73.64,73.6,73.64,5780.0,63.9857,64.0118,63.977,64.0118,5780.0
2018-05-11 14:40:00,73.63,73.64,73.59,73.59,13000.0,64.0031,64.0118,63.9683,63.9683,13000.0
2018-05-11 14:45:00,73.59,73.63,73.58,73.63,9345.0,63.9683,64.0031,63.9596,64.0031,9345.0
2018-05-11 14:50:00,73.62,73.63,73.58,73.62,11286.0,63.9944,64.0031,63.9596,63.9944,11286.0
2018-05-11 14:55:00,73.61,73.66,73.57,73.66,19864.0,63.9857,64.0291,63.9509,64.0291,19864.0
2018-05-11 15:00:00,73.65,73.68,73.65,73.66,38500.0,64.0204,64.0465,64.0204,64.0291,38500.0
2018-05-11 15:05:00,73.65,73.69,73.64,73.68,14513.0,64.0204,64.0552,64.0118,64.0465,14513.0
2018-05-11 15:10:00,73.67,73.7,73.67,73.69,8797.0,64.0378,64.0639,64.0378,64.0552,8797.0
2018-05-11 15:15:00,73.69,73.69,73.65,73.67,21375.0,64.0552,64.0552,64.0204,64.0378,21375.0
2018-05-11 15:20:00,73.67,73.68,73.65,73.67,6032.0,64.0378,64.0465,64.0204,64.0378,6032.0
2018-05-11 15:25:00,73.67,73.69,73.66,73.69,15869.0,64.0378,64.0552,64.0291,64.0552,15869.0
2018-05-11 15:30:00,73.68,73.69,73.66,73.69,16337.0,64.0465,64.0552,64.0291,64.0552,16337.0
2018-05-11 15:35:00,73.69,73.73,73.69,73.73,9680.0,64.0552,64.09,64.0552,64.09,9680.0
2018-05-11 15:40:00,73.73,73.73,73.67,73.69,72502.0,64.09,64.09,64.0378,64.0552,72502.0
2018-05-11 15:45:00,73.69,73.69,73.65,73.67,17187.0,64.0552,64.0552,64.0204,64.0378,17187.0
2018-05-11 15:50:00,73.67,73.69,73.64,73.65,27248.0,64.0378,64.0552,64.0118,64.0204,27248.0
2018-05-11 15:55:00,73.66,73.7,73.65,73.7,19938.0,64.0291,64.0639,64.0204,64.0639,19938.0
2018-05-14 09:30:00,73.88,73.99,73.88,73.99,16191.0,64.2204,64.316,64.2204,64.316,16191.0
2018-05-14 09:35:00,73.99,73.99,73.94,73.95,15481.0,64.316,64.316,64.2725,64.2812,15481.0
2018-05-14 09:40:00,73.95,74.01,73.95,74.01,8167.0,64.2812,64.3334,64.2812,64.3334,8167.0
2018-05-14 09:45:00,74.02,74.04,74.01,74.03,8040.0,64.3421,64.3595,64.3334,64.3508,8040.0
2018-05-14 09:50:00,74.03,74.06,74.0,74.06,23738.0,64.3508,64.3768,64.3247,64.3768,23738.0
2018-05-14 09:55:00,74.06,74.07,74.03,74.03,11523.0,64.3768,64.3855,64.3508,64.3508,11523.0
2018-05-14 10:00:00,74.03,74.03,73.99,73.99,27593.0,64.3508,64.3508,64.316,64.316,27593.0
2018-05-14 10:05:00,73.99,74.0,73.95,73.98,19782.0,64.316,64.3247,64.2812,64.3073,19782.0
2018-05-14 10:10:00,73.98,74.04,73.98,74.03,17978.0,64.3073,64.3595,64.3073,64.3508,17978.0
2018-05-14 10:15:00,74.04,74.05,73.99,74.01,9856.0,64.3595,64.3681,64.316,64.3334,9856.0
2018-05-14 10:20:00,74.02,74.04,74.01,74.03,3809.0,64.3421,64.3595,64.3334,64.3508,3809.0
2018-05-14 10:25:00,74.04,74.06,74.03,74.05,4192.0,64.3595,64.3768,64.3508,64.3681,4192.0
2018-05-14 10:30:00,74.06,74.08,74.05,74.08,10001.0,64.3768,64.3942,64.3681,64.3942,10001.0
2018-05-14 10:35:00,74.08,74.09,74.07,74.07,7089.0,64.3942,64.4029,64.3855,64.3855,7089.0
2018-05-14 10:40:00,74.07,74.1,74.07,74.08,3535.0,64.3855,64.4116,64.3855,64.3942,3535.0
2018-05-14 10:45:00,74.06,74.07,74.04,74.05,3100.0,64.3768,64.3855,64.3595,64.3681,3100.0
2018-05-14 10:50:00,74.04,74.04,74.02,74.03,9801.0,64.3595,64.3595,64.3421,64.3508,9801.0
2018-05-14 10:55:00,74.04,74.04,74.0,74.0,19737.0,64.3595,64.3595,64.3247,64.3247,19737.0
2018-05-14 11:00:00,73.98,74.01,73.97,74.0,7776.0,64.3073,64.3334,64.2986,64.3247,7776.0
2018-05-14 11:05:00,74.01,74.04,74.0,74.04,6334.0,64.3334,64.3595,64.3247,64.3595,6334.0
2018-05-14 11:10:00,74.04,74.05,74.02,74.02,19609.0,64.3595,64.3681,64.3421,64.3421,19609.0
2018-05-14 11:15:00,74.03,74.04,74.02,74.04,5712.0,64.3508,64.3595,64.3421,64.3595,5712.0
2018-05-14 11:20:00,74.04,74.07,74.03,74.03,5158.0,64.3595,64.3855,64.3508,64.3508,5158.0
2018-05-14 11:25:00,74.03,74.03,73.99,73.99,3433.0,64.3508,64.3508,64.316,64.316,3433.0
2018-05-14 11:30:00,74.0,74.03,74.0,74.03,3438.0,64.3247,64.3508,64.3247,64.3508,3438.0
2018-05-14 11:35:00,74.03,74.03,74.01,74.01,5401.0,64.3508,64.3508,64.3334,64.3334,5401.0
2018-05-14 11:40:00,73.99,73.99,73.97,73.98,42331.0,64.316,64.316,64.2986,64.3073,42331.0
2018-05-14 11:45:00,73.98,73.98,73.96,73.98,4400.0,64.3073,64.3073,64.2899,64.3073,4400.0
2018-05-14 11:50:00,73.97,73.99,73.97,73.98,3371.0,64.2986,64.316,64.2986,64.3073,3371.0
2018-05-14 11:55:00,73.98,73.99,73.98,73.99,4382.0,64.3073,64.316,64.3073,64.316,4382.0
2018-05-14 12:00:00,74.0,74.04,73.98,73.98,47728.0,64.3247,64.3595,64.3073,64.3073,47728.0
2018-05-14 12:05:00,73.97,74.03,73.96,74.01,6632.0,64.2986,64.3508,64.2899,64.3334,6632.0
2018-05-14 12:10:00,74.0,74.01,73.99,74.01,15292.0,64.3247,64.3334,64.316,64.3334,15292.0
2018-05-14 12:15:00,74.01,74.03,73.98,73.99,8692.0,64.3334,64.3508,64.3073,64.316,8692.0
2018-05-14 12:20:00,73.98,74.0,73.98,73.98,14600.0,64.3073,64.3247,64.3073,64.3073,14600.0
2018-05-14 12:25:00,74.0,74.0,73.96,73.98,7200.0,64.3247,64.3247,64.2899,64.3073,7200.0
2018-05-14 12:30:00,73.97,74.0,73.97,73.98,6062.0,64.2986,64.3247,64.2986,64.3073,6062.0
2018-05-14 12:35:00,73.98,73.99,73.97,73.98,12017.0,64.3073,64.316,64.2986,64.3073,12017.0
2018-05-14 12:40:00,73.98,73.99,73.93,73.95,10435.0,64.3073,64.316,64.2638,64.2812,10435.0
2018-05-14 12:45:00,73.96,73.97,73.95,73.95,2907.0,64.2899,64.2986,64.2812,64.2812,2907.0
2018-05-14 12:50:00,73.95,73.96,73.92,73.93,9400.0,64.2812,64.2899,64.2551,64.2638,9400.0
2018-05-14 12:55:00,73.92,73.92,73.88,73.88,3063.0,64.2551,64.2551,64.2204,64.2204,3063.0
2018-05-14 13:00:00,73.88,73.89,73.85,73.87,5104.0,64.2204,64.2291,64.1943,64.2117,5104.0
2018-05-14 13:05:00,73.88,73.9,73.87,73.89,28129.0,64.2204,64.2378,64.2117,64.2291,28129.0
2018-05-14 13:10:00,73.88,73.88,73.86,73.87,9986.0,64.2204,64.2204,64.203,64.2117,9986.0
2018-05-14 13:15:00,73.87,73.87,73.79,73.79,10146.0,64.2117,64.2117,64.1421,64.1421,10146.0
2018-05-14 13:20:00,73.8,73.83,73.79,73.83,7320.0,64.1508,64.1769,64.1421,64.1769,7320.0
2018-05-14 13:25:00,73.84,73.84,73.81,73.83,3012.0,64.1856,64.1856,64.1595,64.1769,3012.0
2018-05-14 13:30:00,73.83,73.86,73.78,73.85,35066.0,64.1769,64.203,64.1335,64.1943,35066.0
2018-05-14 13:35:00,73.85,73.88,73.84,73.87,27479.0,64.1943,64.2204,64.1856,64.2117,27479.0
2018-05-14 13:40:00,73.87,73.88,73.86,73.87,5114.0,64.2117,64.2204,64.203,64.2117,5114.0
2018-05-14 13:45:00,73.86,73.87,73.83,73.83,5596.0,64.203,64.2117,64.1769,64.1769,5596.0
2018-05-14 13:50:00,73.84,73.84,73.82,73.83,2700.0,64.1856,64.1856,64.1682,64.1769,2700.0
2018-05-14 13:55:00,73.82,73.84,73.81,73.81,5046.0,64.1682,64.1856,64.1595,64.1595,5046.0
2018-05-14 14:00:00,73.83,73.83,73.78,73.8,6075.0,64.1769,64.1769,64.1335,64.1508,6075.0
2018-05-14 14:05:00,73.8,73.81,73.74,73.74,3173.0,64.1508,64.1595,64.0987,64.0987,3173.0
2018-05-14 14:10:00,73.75,73.77,73.73,73.75,3463.0,64.1074,64.1248,64.09,64.1074,3463.0
2018-05-14 14:15:00,73.75,73.75,73.71,73.74,4435.0,64.1074,64.1074,64.0726,64.0987,4435.0
2018-05-14 14:20:00,73.74,73.76,73.73,73.76,3644.0,64.0987,64.1161,64.09,64.1161,3644.0
2018-05-14 14:25:00,73.76,73.8,73.75,73.8,4365.0,64.1161,64.1508,64.1074,64.1508,4365.0
2018-05-14 14:30:00,73.79,73.81,73.79,73.81,2770.0,64.1421,64.1595,64.1421,64.1595,2770.0
2018-05-14 14:35:00,73.81,73.83,73.81,73.83,17692.0,64.1595,64.1769,64.1595,64.1769,17692.0
2018-05-14 14:40:00,73.83,73.83,73.79,73.8,12409.0,64.1769,64.1769,64.1421,64.1508,12409.0
2018-05-14 14:45:00,73.8,73.82,73.79,73.79,5699.0,64.1508,64.1682,64.1421,64.1421,5699.0
2018-05-14 14:50:00,73.78,73.84,73.76,73.84,7951.0,64.1335,64.1856,64.1161,64.1856,7951.0
2018-05-14 14:55:00,73.85,73.86,73.84,73.84,7715.0,64.1943,64.203,64.1856,64.1856,7715.0
2018-05-14 15:00:00,73.85,73.86,73.83,73.85,9484.0,64.1943,64.203,64.1769,64.1943,9484.0
2018-05-14 15:05:00,73.84,73.85,73.83,73.85,21355.0,64.1856,64.1943,64.1769,64.1943,21355.0
2018-05-14 15:10:00,73.85,73.89,73.85,73.87,11521.0,64.1943,64.2291,64.1943,64.2117,11521.0
2018-05-14 15:15:00,73.87,73.87,73.83,73.84,5504.0,64.2117,64.2117,64.1769,64.1856,5504.0
2018-05-14 15:20:00,73.84,73.88,73.83,73.85,47606.0,64.1856,64.2204,64.1769,64.1943,47606.0
2018-05-14 15:25:00,73.86,73.88,73.84,73.86,13328.0,64.203,64.2204,64.1856,64.203,13328.0
2018-05-14 15:30:00,73.87,73.87,73.82,73.82,4091.0,64.2117,64.2117,64.1682,64.1682,4091.0
2018-05-14 15:35:00,73.81,73.83,73.81,73.81,14311.0,64.1595,64.1769,64.1595,64.1595,14311.0
2018-05-14 15:40:00,73.8,73.82,73.79,73.81,11332.0,64.1508,64.1682,64.1421,64.1595,11332.0
2018-05-14 15:45:00,73.8,73.8,73.74,73.75,10816.0,64.1508,64.1508,64.0987,64.1074,10816.0
2018-05-14 15:50:00,73.75,73.79,73.73,73.73,57735.0,64.1074,64.1421,64.09,64.09,57735.0
2018-05-14 15:55:00,73.73,73.79,73.73,73.79,31004.0,64.09,64.1421,64.09,64.1421,31004.0
2018-05-15 09:30:00,73.27,73.27,73.11,73.12,43097.0,63.6901,63.6901,63.5511,63.5597,43097.0
2018-05-15 09:35:00,73.12,73.16,73.08,73.09,27476.0,63.5597,63.5945,63.525,63.5337,27476.0
2018-05-15 09:40:00,73.09,73.11,73.02,73.06,69407.0,63.5337,63.5511,63.4728,63.5076,69407.0
2018-05-15 09:45:00,73.06,73.09,73.04,73.05,15943.0,63.5076,63.5337,63.4902,63.4989,15943.0
2018-05-15 09:50:00,73.06,73.07,73.0,73.0,40348.0,63.5076,63.5163,63.4554,63.4554,40348.0
2018-05-15 09:55:00,73.0,73.0,72.93,72.94,77425.0,63.4554,63.4554,63.3946,63.4033,77425.0
2018-05-15 10:00:00,72.94,73.03,72.93,73.0,62037.0,63.4033,63.4815,63.3946,63.4554,62037.0
2018-05-15 10:05:00,73.0,73.06,73.0,73.03,56413.0,63.4554,63.5076,63.4554,63.4815,56413.0
2018-05-15 10:10:00,73.05,73.1,73.05,73.09,4760.0,63.4989,63.5424,63.4989,63.5337,4760.0
2018-05-15 10:15:00,73.1,73.1,73.05,73.09,36873.0,63.5424,63.5424,63.4989,63.5337,36873.0
2018-05-15 10:20:00,73.09,73.14,73.07,73.13,31291.0,63.5337,63.5771,63.5163,63.5684,31291.0
2018-05-15 10:25:00,73.13,73.15,73.12,73.13,25792.0,63.5684,63.5858,63.5597,63.5684,25792.0
2018-05-15 10:30:00,73.12,73.21,73.1,73.2,48548.0,63.5597,63.638,63.5424,63.6293,48548.0
2018-05-15 10:35:00,73.21,73.27,73.21,73.25,78357.0,63.638,63.6901,63.638,63.6727,78357.0
2018-05-15 10:40:00,73.24,73.25,73.18,73.2,37914.0,63.6641,63.6727,63.6119,63.6293,37914.0
2018-05-15 10:45:00,73.19,73.22,73.16,73.2,11374.0,63.6206,63.6467,63.5945,63.6293,11374.0
2018-05-15 10:50:00,73.2,73.22,73.2,73.2,10840.0,63.6293,63.6467,63.6293,63.6293,10840.0
2018-05-15 10:55:00,73.19,73.23,73.15,73.2,12067.0,63.6206,63.6554,63.5858,63.6293,12067.0
2018-05-15 11:00:00,73.19,73.27,73.18,73.18,24464.0,63.6206,63.6901,63.6119,63.6119,24464.0
2018-05-15 11:05:00,73.21,73.22,73.17,73.19,7000.0,63.638,63.6467,63.6032,63.6206,7000.0
2018-05-15 11:10:00,73.18,73.2,73.14,73.14,7800.0,63.6119,63.6293,63.5771,63.5771,7800.0
2018-05-15 11:15:00,73.17,73.24,73.17,73.24,3000.0,63.6032,63.6641,63.6032,63.6641,3000.0
2018-05-15 11:20:00,73.23,73.24,73.21,73.24,16215.0,63.6554,63.6641,63.638,63.6641,16215.0
2018-05-15 11:25:00,73.23,73.23,73.2,73.2,17532.0,63.6554,63.6554,63.6293,63.6293,17532.0
2018-05-15 11:30:00,73.21,73.24,73.2,73.21,8200.0,63.638,63.6641,63.6293,63.638,8200.0
2018-05-15 11:35:00,73.2,73.23,73.2,73.21,27780.0,63.6293,63.6554,63.6293,63.638,27780.0
2018-05-15 11:40:00,73.23,73.24,73.18,73.23,8516.0,63.6554,63.6641,63.6119,63.6554,8516.0
2018-05-15 11:45:00,73.23,73.26,73.21,73.26,2900.0,63.6554,63.6814,63.638,63.6814,2900.0
2018-05-15 11:50:00,73.27,73.27,73.23,73.25,4500.0,63.6901,63.6901,63.6554,63.6727,4500.0
2018-05-15 11:55:00,73.25,73.27,73.15,73.15,11902.0,63.6727,63.6901,63.5858,63.5858,11902.0
2018-05-15 12:00:00,73.16,73.18,73.11,73.12,6467.0,63.5945,63.6119,63.5511,63.5597,6467.0
2018-05-15 12:05:00,73.11,73.14,73.08,73.12,9261.0,63.5511,63.5771,63.525,63.5597,9261.0
2018-05-15 12:10:00,73.13,73.13,73.08,73.11,7091.0,63.5684,63.5684,63.525,63.5511,7091.0
2018-05-15 12:15:00,73.1,73.14,73.1,73.12,2500.0,63.5424,63.5771,63.5424,63.5597,2500.0
2018-05-15 12:20:00,73.12,73.13,73.1,73.13,6000.0,63.5597,63.5684,63.5424,63.5684,6000.0
2018-05-15 12:25:00,73.12,73.15,73.11,73.14,2700.0,63.5597,63.5858,63.5511,63.5771,2700.0
2018-05-15 12:30:00,73.15,73.21,73.15,73.2,14516.0,63.5858,63.638,63.5858,63.6293,14516.0
2018-05-15 12:35:00,73.19,73.22,73.19,73.2,11665.0,63.6206,63.6467,63.6206,63.6293,11665.0
2018-05-15 12:40:00,73.2,73.22,73.19,73.22,5572.0,63.6293,63.6467,63.6206,63.6467,5572.0
2018-05-15 12:45:00,73.22,73.29,73.22,73.27,12965.0,63.6467,63.7075,63.6467,63.6901,12965.0
2018-05-15 12:50:00,73.27,73.27,73.25,73.26,4542.0,63.6901,63.6901,63.6727,63.6814,4542.0
2018-05-15 12:55:00,73.26,73.31,73.23,73.23,28972.0,63.6814,63.7249,63.6554,63.6554,28972.0
2018-05-15 13:00:00,73.23,73.24,73.18,73.19,19962.0,63.6554,63.6641,63.6119,63.6206,19962.0
2018-05-15 13:05:00,73.2,73.2,73.14,73.15,98938.0,63.6293,63.6293,63.5771,63.5858,98938.0
2018-05-15 13:10:00,73.15,73.16,73.14,73.15,7533.0,63.5858,63.5945,63.5771,63.5858,7533.0
2018-05-15 13:15:00,73.15,73.15,73.11,73.14,72670.0,63.5858,63.5858,63.5511,63.5771,72670.0
2018-05-15 13:20:00,73.14,73.17,73.1,73.11,28449.0,63.5771,63.6032,63.5424,63.5511,28449.0
2018-05-15 13:25:00,73.11,73.15,73.11,73.12,5825.0,63.5511,63.5858,63.5511,63.5597,5825.0
2018-05-15 13:30:00,73.12,73.14,73.09,73.11,5500.0,63.5597,63.5771,63.5337,63.5511,5500.0
2018-05-15 13:35:00,73.11,73.13,73.09,73.1,3571.0,63.5511,63.5684,63.5337,63.5424,3571.0
2018-05-15 13:40:00,73.09,73.12,73.08,73.1,8475.0,63.5337,63.5597,63.525,63.5424,8475.0
2018-05-15 13:45:00,73.11,73.15,73.1,73.15,4000.0,63.5511,63.5858,63.5424,63.5858,4000.0
2018-05-15 13:50:00,73.15,73.15,73.12,73.12,2620.0,63.5858,63.5858,63.5597,63.5597,2620.0
2018-05-15 13:55:00,73.13,73.13,73.01,73.01,26042.0,63.5684,63.5684,63.4641,63.4641,26042.0
2018-05-15 14:00:00,73.02,73.07,73.01,73.07,7659.0,63.4728,63.5163,63.4641,63.5163,7659.0
2018-05-15 14:05:00,73.06,73.07,73.04,73.06,20422.0,63.5076,63.5163,63.4902,63.5076,20422.0
2018-05-15 14:10:00,73.05,73.09,73.05,73.08,20906.0,63.4989,63.5337,63.4989,63.525,20906.0
2018-05-15 14:15:00,73.07,73.08,73.04,73.08,15779.0,63.5163,63.525,63.4902,63.525,15779.0
2018-05-15 14:20:00,73.07,73.08,73.04,73.05,7836.0,63.5163,63.525,63.4902,63.4989,7836.0
2018-05-15 14:25:00,73.05,73.13,72.99,73.11,24747.0,63.4989,63.5684,63.4467,63.5511,24747.0
2018-05-15 14:30:00,73.1,73.21,73.09,73.2,10340.0,63.5424,63.638,63.5337,63.6293,10340.0
2018-05-15 14:35:00,73.23,73.23,73.15,73.16,28196.0,63.6554,63.6554,63.5858,63.5945,28196.0
2018-05-15 14:40:00,73.16,73.18,73.13,73.17,40817.0,63.5945,63.6119,63.5684,63.6032,40817.0
2018-05-15 14:45:00,73.16,73.16,73.09,73.09,5605.0,63.5945,63.5945,63.5337,63.5337,5605.0
2018-05-15 14:50:00,73.11,73.13,73.1,73.13,2448.0,63.5511,63.5684,63.5424,63.5684,2448.0
2018-05-15 14:55:00,73.15,73.15,73.05,73.09,31621.0,63.5858,63.5858,63.4989,63.5337,31621.0
2018-05-15 15:00:00,73.09,73.11,73.03,73.07,10553.0,63.5337,63.5511,63.4815,63.5163,10553.0
2018-05-15 15:05:00,73.07,73.07,73.03,73.05,4429.0,63.5163,63.5163,63.4815,63.4989,4429.0
2018-05-15 15:10:00,73.06,73.06,73.01,73.01,5080.0,63.5076,63.5076,63.4641,63.4641,5080.0
2018-05-15 15:15:00,73.01,73.05,73.0,73.03,13238.0,63.4641,63.4989,63.4554,63.4815,13238.0
2018-05-15 15:20:00,73.03,73.05,72.99,72.99,14195.0,63.4815,63.4989,63.4467,63.4467,14195.0
2018-05-15 15:25:00,72.99,73.02,72.97,73.01,15146.0,63.4467,63.4728,63.4294,63.4641,15146.0
2018-05-15 15:30:00,73.0,73.06,72.99,73.06,11028.0,63.4554,63.5076,63.4467,63.5076,11028.0
2018-05-15 15:35:00,73.07,73.1,73.06,73.06,4095.0,63.5163,63.5424,63.5076,63.5076,4095.0
2018-05-15 15:40:00,73.06,73.06,73.03,73.06,12319.0,63.5076,63.5076,63.4815,63.5076,12319.0
2018-05-15 15:45:00,73.06,73.06,73.02,73.03,13811.0,63.5076,63.5076,63.4728,63.4815,13811.0
2018-05-15 15:50:00,73.03,73.14,73.03,73.1,42346.0,63.4815,63.5771,63.4815,63.5424,42346.0
2018-05-15 15:55:00,73.09,73.19,73.09,73.17,157157.0,63.5337,63.6206,63.5337,63.6032,157157.0
2018-05-16 09:30:00,73.27,73.34,73.26,73.28,23812.0,63.6901,63.751,63.6814,63.6988,23812.0
2018-05-16 09:35:00,73.27,73.35,73.26,73.34,18312.0,63.6901,63.7597,63.6814,63.751,18312.0
2018-05-16 09:40:00,73.34,73.35,73.29,73.3,10019.0,63.751,63.7597,63.7075,63.7162,10019.0
2018-05-16 09:45:00,73.31,73.41,73.31,73.4,20439.0,63.7249,63.8118,63.7249,63.8031,20439.0
2018-05-16 09:50:00,73.4,73.42,73.39,73.42,5835.0,63.8031,63.8205,63.7944,63.8205,5835.0
2018-05-16 09:55:00,73.42,73.42,73.37,73.41,10705.0,63.8205,63.8205,63.7771,63.8118,10705.0
2018-05-16 10:00:00,73.41,73.41,73.38,73.4,35401.0,63.8118,63.8118,63.7857,63.8031,35401.0
2018-05-16 10:05:00,73.41,73.42,73.36,73.37,11282.0,63.8118,63.8205,63.7684,63.7771,11282.0
2018-05-16 10:10:00,73.37,73.37,73.31,73.34,13574.0,63.7771,63.7771,63.7249,63.751,13574.0
2018-05-16 10:15:00,73.33,73.36,73.32,73.34,33768.0,63.7423,63.7684,63.7336,63.751,33768.0
2018-05-16 10:20:00,73.32,73.36,73.3,73.36,6248.0,63.7336,63.7684,63.7162,63.7684,6248.0
2018-05-16 10:25:00,73.35,73.35,73.32,73.32,4364.0,63.7597,63.7597,63.7336,63.7336,4364.0
2018-05-16 10:30:00,73.34,73.37,73.32,73.37,11360.0,63.751,63.7771,63.7336,63.7771,11360.0
2018-05-16 10:35:00,73.38,73.41,73.37,73.4,8655.0,63.7857,63.8118,63.7771,63.8031,8655.0
2018-05-16 10:40:00,73.4,73.43,73.39,73.39,10400.0,63.8031,63.8292,63.7944,63.7944,10400.0
2018-05-16 10:45:00,73.4,73.41,73.38,73.4,3165.0,63.8031,63.8118,63.7857,63.8031,3165.0
2018-05-16 10:50:00,73.4,73.4,73.35,73.35,4400.0,63.8031,63.8031,63.7597,63.7597,4400.0
2018-05-16 10:55:00,73.35,73.35,73.31,73.33,2500.0,63.7597,63.7597,63.7249,63.7423,2500.0
2018-05-16 11:00:00,73.33,73.33,73.28,73.29,5902.0,63.7423,63.7423,63.6988,63.7075,5902.0
2018-05-16 11:05:00,73.29,73.31,73.29,73.3,6735.0,63.7075,63.7249,63.7075,63.7162,6735.0
2018-05-16 11:10:00,73.3,73.3,73.26,73.27,1800.0,63.7162,63.7162,63.6814,63.6901,1800.0
2018-05-16 11:15:00,73.27,73.29,73.27,73.29,21725.0,63.6901,63.7075,63.6901,63.7075,21725.0
2018-05-16 11:20:00,73.29,73.33,73.26,73.27,16547.0,63.7075,63.7423,63.6814,63.6901,16547.0
2018-05-16 11:25:00,73.27,73.27,73.24,73.27,3923.0,63.6901,63.6901,63.6641,63.6901,3923.0
2018-05-16 11:30:00,73.27,73.29,73.27,73.28,5868.0,63.6901,63.7075,63.6901,63.6988,5868.0
2018-05-16 11:35:00,73.28,73.3,73.28,73.3,2577.0,63.6988,63.7162,63.6988,63.7162,2577.0
2018-05-16 11:40:00,73.29,73.3,73.28,73.3,926.0,63.7075,63.7162,63.6988,63.7162,926.0
2018-05-16 11:45:00,73.3,73.36,73.3,73.36,10147.0,63.7162,63.7684,63.7162,63.7684,10147.0
2018-05-16 11:50:00,73.35,73.37,73.35,73.37,5917.0,63.7597,63.7771,63.7597,63.7771,5917.0
2018-05-16 11:55:00,73.38,73.39,73.35,73.39,2254.0,63.7857,63.7944,63.7597,63.7944,2254.0
2018-05-16 12:00:00,73.39,73.4,73.39,73.4,1140.0,63.7944,63.8031,63.7944,63.8031,1140.0
2018-05-16 12:05:00,73.41,73.47,73.41,73.47,6768.0,63.8118,63.864,63.8118,63.864,6768.0
2018-05-16 12:10:00,73.47,73.48,73.45,73.46,10522.0,63.864,63.8727,63.8466,63.8553,10522.0
2018-05-16 12:15:00,73.46,73.46,73.45,73.46,1200.0,63.8553,63.8553,63.8466,63.8553,1200.0
2018-05-16 12:20:00,73.47,73.47,73.45,73.47,10336.0,63.864,63.864,63.8466,63.864,10336.0
2018-05-16 12:25:00,73.48,73.5,73.48,73.5,4824.0,63.8727,63.8901,63.8727,63.8901,4824.0
2018-05-16 12:30:00,73.51,73.56,73.51,73.56,8920.0,63.8988,63.9422,63.8988,63.9422,8920.0
2018-05-16 12:35:00,73.56,73.56,73.54,73.55,4423.0,63.9422,63.9422,63.9248,63.9335,4423.0
2018-05-16 12:40:00,73.56,73.57,73.54,73.55,968.0,63.9422,63.9509,63.9248,63.9335,968.0
2018-05-16 12:45:00,73.54,73.54,73.52,73.53,2472.0,63.9248,63.9248,63.9074,63.9161,2472.0
2018-05-16 12:50:00,73.55,73.56,73.55,73.55,4700.0,63.9335,63.9422,63.9335,63.9335,4700.0
2018-05-16 12:55:00,73.55,73.56,73.53,73.55,56579.0,63.9335,63.9422,63.9161,63.9335,56579.0
2018-05-16 13:00:00,73.56,73.58,73.56,73.58,1000.0,63.9422,63.9596,63.9422,63.9596,1000.0
2018-05-16 13:05:00,73.57,73.58,73.53,73.53,900.0,63.9509,63.9596,63.9161,63.9161,900.0
2018-05-16 13:10:00,73.54,73.54,73.51,73.51,1568.0,63.9248,63.9248,63.8988,63.8988,1568.0
2018-05-16 13:15:00,73.53,73.54,73.52,73.53,1400.0,63.9161,63.9248,63.9074,63.9161,1400.0
2018-05-16 13:20:00,73.53,73.54,73.51,73.51,1500.0,63.9161,63.9248,63.8988,63.8988,1500.0
2018-05-16 13:25:00,73.5,73.53,73.5,73.51,2413.0,63.8901,63.9161,63.8901,63.8988,2413.0
2018-05-16 13:30:00,73.51,73.54,73.51,73.53,2228.0,63.8988,63.9248,63.8988,63.9161,2228.0
2018-05-16 13:35:00,73.53,73.54,73.53,73.53,4649.0,63.9161,63.9248,63.9161,63.9161,4649.0
2018-05-16 13:40:00,73.54,73.55,73.52,73.52,2201.0,63.9248,63.9335,63.9074,63.9074,2201.0
2018-05-16 13:45:00,73.51,73.53,73.5,73.52,5011.0,63.8988,63.9161,63.8901,63.9074,5011.0
2018-05-16 13:50:00,73.53,73.53,73.51,73.52,1677.0,63.9161,63.9161,63.8988,63.9074,1677.0
2018-05-16 13:55:00,73.52,73.56,73.52,73.55,948.0,63.9074,63.9422,63.9074,63.9335,948.0
2018-05-16 14:00:00,73.56,73.6,73.55,73.59,12820.0,63.9422,63.977,63.9335,63.9683,12820.0
2018-05-16 14:05:00,73.58,73.58,73.56,73.56,2201.0,63.9596,63.9596,63.9422,63.9422,2201.0
2018-05-16 14:10:00,73.57,73.58,73.56,73.57,3484.0,63.9509,63.9596,63.9422,63.9509,3484.0
2018-05-16 14:15:00,73.57,73.58,73.55,73.57,4133.0,63.9509,63.9596,63.9335,63.9509,4133.0
2018-05-16 14:20:00,73.56,73.56,73.54,73.54,5389.0,63.9422,63.9422,63.9248,63.9248,5389.0
2018-05-16 14:25:00,73.54,73.56,73.53,73.56,2438.0,63.9248,63.9422,63.9161,63.9422,2438.0
2018-05-16 14:30:00,73.55,73.55,73.53,73.53,14619.0,63.9335,63.9335,63.9161,63.9161,14619.0
2018-05-16 14:35:00,73.53,73.55,73.53,73.55,6453.0,63.9161,63.9335,63.9161,63.9335,6453.0
2018-05-16 14:40:00,73.56,73.57,73.55,73.56,3886.0,63.9422,63.9509,63.9335,63.9422,3886.0
2018-05-16 14:45:00,73.56,73.56,73.54,73.55,1786.0,63.9422,63.9422,63.9248,63.9335,1786.0
2018-05-16 14:50:00,73.55,73.56,73.54,73.56,1749.0,63.9335,63.9422,63.9248,63.9422,1749.0
2018-05-16 14:55:00,73.56,73.57,73.55,73.57,4109.0,63.9422,63.9509,63.9335,63.9509,4109.0
2018-05-16 15:00:00,73.56,73.56,73.48,73.5,15211.0,63.9422,63.9422,63.8727,63.8901,15211.0
2018-05-16 15:05:00,73.5,73.51,73.47,73.5,17974.0,63.8901,63.8988,63.864,63.8901,17974.0
2018-05-16 15:10:00,73.49,73.5,73.46,73.47,19972.0,63.8814,63.8901,63.8553,63.864,19972.0
2018-05-16 15:15:00,73.47,73.49,73.46,73.48,18452.0,63.864,63.8814,63.8553,63.8727,18452.0
2018-05-16 15:20:00,73.47,73.5,73.46,73.49,8997.0,63.864,63.8901,63.8553,63.8814,8997.0
2018-05-16 15:25:00,73.48,73.5,73.47,73.48,9612.0,63.8727,63.8901,63.864,63.8727,9612.0
2018-05-16 15:30:00,73.47,73.48,73.45,73.47,10411.0,63.864,63.8727,63.8466,63.864,10411.0
2018-05-16 15:35:00,73.46,73.47,73.43,73.47,9207.0,63.8553,63.864,63.8292,63.864,9207.0
2018-05-16 15:40:00,73.46,73.47,73.45,73.45,7619.0,63.8553,63.864,63.8466,63.8466,7619.0
2018-05-16 15:45:00,73.44,73.44,73.38,73.38,13933.0,63.8379,63.8379,63.7857,63.7857,13933.0
2018-05-16 15:50:00,73.39,73.44,73.39,73.43,36441.0,63.7944,63.8379,63.7944,63.8292,36441.0
2018-05-16 15:55:00,73.43,73.48,73.41,73.48,36470.0,63.8292,63.8727,63.8118,63.8727,36470.0
2018-05-17 09:30:00,73.35,73.39,73.34,73.35,26993.0,63.7597,63.7944,63.751,63.7597,26993.0
2018-05-17 09:35:00,73.35,73.38,73.3,73.31,14145.0,63.7597,63.7857,63.7162,63.7249,14145.0
2018-05-17 09:40:00,73.31,73.32,73.24,73.29,37930.0,63.7249,63.7336,63.6641,63.7075,37930.0
2018-05-17 09:45:00,73.29,73.36,73.29,73.34,11800.0,63.7075,63.7684,63.7075,63.751,11800.0
2018-05-17 09:50:00,73.34,73.39,73.33,73.34,16205.0,63.751,63.7944,63.7423,63.751,16205.0
2018-05-17 09:55:00,73.34,73.35,73.33,73.34,6157.0,63.751,63.7597,63.7423,63.751,6157.0
2018-05-17 10:00:00,73.34,73.42,73.33,73.42,8965.0,63.751,63.8205,63.7423,63.8205,8965.0
2018-05-17 10:05:00,73.42,73.48,73.42,73.45,19880.0,63.8205,63.8727,63.8205,63.8466,19880.0
2018-05-17 10:10:00,73.46,73.47,73.43,73.44,7887.0,63.8553,63.864,63.8292,63.8379,7887.0
2018-05-17 10:15:00,73.44,73.47,73.44,73.47,7057.0,63.8379,63.864,63.8379,63.864,7057.0
2018-05-17 10:20:00,73.47,73.53,73.47,73.52,13857.0,63.864,63.9161,63.864,63.9074,13857.0
2018-05-17 10:25:00,73.52,73.52,73.51,73.51,2600.0,63.9074,63.9074,63.8988,63.8988,2600.0
2018-05-17 10:30:00,73.51,73.56,73.49,73.56,19640.0,63.8988,63.9422,63.8814,63.9422,19640.0
2018-05-17 10:35:00,73.56,73.62,73.54,73.6,19670.0,63.9422,63.9944,63.9248,63.977,19670.0
2018-05-17 10:40:00,73.59,73.61,73.58,73.59,8886.0,63.9683,63.9857,63.9596,63.9683,8886.0
2018-05-17 10:45:00,73.6,73.6,73.57,73.58,3862.0,63.977,63.977,63.9509,63.9596,3862.0
2018-05-17 10:50:00,73.59,73.65,73.59,73.64,5382.0,63.9683,64.0204,63.9683,64.0118,5382.0
2018-05-17 10:55:00,73.64,73.65,73.62,73.64,4200.0,64.0118,64.0204,63.9944,64.0118,4200.0
2018-05-17 11:00:00,73.63,73.64,73.59,73.59,4744.0,64.0031,64.0118,63.9683,63.9683,4744.0
2018-05-17 11:05:00,73.6,73.61,73.58,73.6,4932.0,63.977,63.9857,63.9596,63.977,4932.0
2018-05-17 11:10:00,73.6,73.6,73.57,73.59,11494.0,63.977,63.977,63.9509,63.9683,11494.0
2018-05-17 11:15:00,73.57,73.58,73.56,73.58,4908.0,63.9509,63.9596,63.9422,63.9596,4908.0
2018-05-17 11:20:00,73.57,73.59,73.56,73.59,5100.0,63.9509,63.9683,63.9422,63.9683,5100.0
2018-05-17 11:25:00,73.59,73.6,73.57,73.58,7826.0,63.9683,63.977,63.9509,63.9596,7826.0
2018-05-17 11:30:00,73.59,73.6,73.54,73.55,2605.0,63.9683,63.977,63.9248,63.9335,2605.0
2018-05-17 11:35:00,73.56,73.59,73.56,73.58,3717.0,63.9422,63.9683,63.9422,63.9596,3717.0
2018-05-17 11:40:00,73.59,73.61,73.58,73.59,5024.0,63.9683,63.9857,63.9596,63.9683,5024.0
2018-05-17 11:45:00,73.58,73.6,73.55,73.55,6219.0,63.9596,63.977,63.9335,63.9335,6219.0
2018-05-17 11:50:00,73.56,73.56,73.52,73.52,7251.0,63.9422,63.9422,63.9074,63.9074,7251.0
2018-05-17 11:55:00,73.53,73.55,73.53,73.53,37550.0,63.9161,63.9335,63.9161,63.9161,37550.0
2018-05-17 12:00:00,73.53,73.55,73.52,73.53,2585.0,63.9161,63.9335,63.9074,63.9161,2585.0
2018-05-17 12:05:00,73.53,73.54,73.51,73.53,4328.0,63.9161,63.9248,63.8988,63.9161,4328.0
2018-05-17 12:10:00,73.52,73.55,73.52,73.55,1660.0,63.9074,63.9335,63.9074,63.9335,1660.0
2018-05-17 12:15:00,73.55,73.57,73.55,73.56,2570.0,63.9335,63.9509,63.9335,63.9422,2570.0
2018-05-17 12:20:00,73.56,73.58,73.56,73.57,2008.0,63.9422,63.9596,63.9422,63.9509,2008.0
2018-05-17 12:25:00,73.58,73.59,73.56,73.56,7216.0,63.9596,63.9683,63.9422,63.9422,7216.0
2018-05-17 12:30:00,73.56,73.59,73.55,73.58,7878.0,63.9422,63.9683,63.9335,63.9596,7878.0
2018-05-17 12:35:00,73.58,73.58,73.54,73.54,4774.0,63.9596,63.9596,63.9248,63.9248,4774.0
2018-05-17 12:40:00,73.53,73.53,73.45,73.47,10686.0,63.9161,63.9161,63.8466,63.864,10686.0
2018-05-17 12:45:00,73.48,73.49,73.47,73.47,2266.0,63.8727,63.8814,63.864,63.864,2266.0
2018-05-17 12:50:00,73.46,73.47,73.45,73.47,6198.0,63.8553,63.864,63.8466,63.864,6198.0
2018-05-17 12:55:00,73.46,73.49,73.44,73.48,3056.0,63.8553,63.8814,63.8379,63.8727,3056.0
2018-05-17 13:00:00,73.47,73.49,73.47,73.49,1900.0,63.864,63.8814,63.864,63.8814,1900.0
2018-05-17 13:05:00,73.48,73.48,73.46,73.48,2192.0,63.8727,63.8727,63.8553,63.8727,2192.0
2018-05-17 13:10:00,73.48,73.48,73.44,73.46,2709.0,63.8727,63.8727,63.8379,63.8553,2709.0
2018-05-17 13:15:00,73.46,73.48,73.46,73.46,3868.0,63.8553,63.8727,63.8553,63.8553,3868.0
2018-05-17 13:20:00,73.46,73.5,73.45,73.48,9404.0,63.8553,63.8901,63.8466,63.8727,9404.0
2018-05-17 13:25:00,73.48,73.49,73.45,73.46,3415.0,63.8727,63.8814,63.8466,63.8553,3415.0
2018-05-17 13:30:00,73.47,73.48,73.46,73.47,7801.0,63.864,63.8727,63.8553,63.864,7801.0
2018-05-17 13:35:00,73.47,73.47,73.43,73.44,5633.0,63.864,63.864,63.8292,63.8379,5633.0
2018-05-17 13:40:00,73.44,73.45,73.37,73.38,3654.0,63.8379,63.8466,63.7771,63.7857,3654.0
2018-05-17 13:45:00,73.37,73.39,73.37,73.38,10719.0,63.7771,63.7944,63.7771,63.7857,10719.0
2018-05-17 13:50:00,73.39,73.41,73.35,73.36,13724.0,63.7944,63.8118,63.7597,63.7684,13724.0
2018-05-17 13:55:00,73.35,73.35,73.28,73.28,5923.0,63.7597,63.7597,63.6988,63.6988,5923.0
2018-05-17 14:00:00,73.29,73.31,73.2,73.22,8145.0,63.7075,63.7249,63.6293,63.6467,8145.0
2018-05-17 14:05:00,73.2,73.27,73.2,73.27,8310.0,63.6293,63.6901,63.6293,63.6901,8310.0
2018-05-17 14:10:00,73.27,73.31,73.27,73.28,28696.0,63.6901,63.7249,63.6901,63.6988,28696.0
2018-05-17 14:15:00,73.29,73.35,73.29,73.35,2000.0,63.7075,63.7597,63.7075,63.7597,2000.0
2018-05-17 14:20:00,73.36,73.36,73.33,73.33,5381.0,63.7684,63.7684,63.7423,63.7423,5381.0
2018-05-17 14:25:00,73.34,73.37,73.32,73.37,3000.0,63.751,63.7771,63.7336,63.7771,3000.0
2018-05-17 14:30:00,73.37,73.4,73.37,73.38,2900.0,63.7771,63.8031,63.7771,63.7857,2900.0
2018-05-17 14:35:00,73.38,73.38,73.35,73.37,2624.0,63.7857,63.7857,63.7597,63.7771,2624.0
2018-05-17 14:40:00,73.38,73.4,73.36,73.38,10400.0,63.7857,63.8031,63.7684,63.7857,10400.0
2018-05-17 14:45:00,73.38,73.39,73.36,73.39,6355.0,63.7857,63.7944,63.7684,63.7944,6355.0
2018-05-17 14:50:00,73.39,73.4,73.38,73.4,3364.0,63.7944,63.8031,63.7857,63.8031,3364.0
2018-05-17 14:55:00,73.4,73.42,73.39,73.41,13677.0,63.8031,63.8205,63.7944,63.8118,13677.0
2018-05-17 15:00:00,73.42,73.44,73.42,73.43,2200.0,63.8205,63.8379,63.8205,63.8292,2200.0
2018-05-17 15:05:00,73.43,73.44,73.42,73.43,8973.0,63.8292,63.8379,63.8205,63.8292,8973.0
2018-05-17 15:10:00,73.44,73.44,73.37,73.38,8596.0,63.8379,63.8379,63.7771,63.7857,8596.0
2018-05-17 15:15:00,73.37,73.37,73.32,73.35,3029.0,63.7771,63.7771,63.7336,63.7597,3029.0
2018-05-17 15:20:00,73.35,73.38,73.35,73.38,9053.0,63.7597,63.7857,63.7597,63.7857,9053.0
2018-05-17 15:25:00,73.38,73.39,73.32,73.33,7513.0,63.7857,63.7944,63.7336,63.7423,7513.0
2018-05-17 15:30:00,73.32,73.34,73.3,73.32,9552.0,63.7336,63.751,63.7162,63.7336,9552.0
2018-05-17 15:35:00,73.33,73.33,73.31,73.32,13600.0,63.7423,63.7423,63.7249,63.7336,13600.0
2018-05-17 15:40:00,73.32,73.36,73.31,73.34,28778.0,63.7336,63.7684,63.7249,63.751,28778.0
2018-05-17 15:45:00,73.34,73.39,73.33,73.38,9826.0,63.751,63.7944,63.7423,63.7857,9826.0
2018-05-17 15:50:00,73.39,73.39,73.34,73.36,16641.0,63.7944,63.7944,63.751,63.7684,16641.0
2018-05-17 15:55:00,73.37,73.42,73.36,73.4,75593.0,63.7771,63.8205,63.7684,63.8031,75593.0
2018-05-18 09:30:00,73.22,73.24,73.19,73.2,7799.0,63.6467,63.6641,63.6206,63.6293,7799.0
2018-05-18 09:35:00,73.18,73.27,73.18,73.25,8326.0,63.6119,63.6901,63.6119,63.6727,8326.0
2018-05-18 09:40:00,73.24,73.24,73.19,73.23,190749.0,63.6641,63.6641,63.6206,63.6554,190749.0
2018-05-18 09:45:00,73.22,73.28,73.2,73.26,127763.0,63.6467,63.6988,63.6293,63.6814,127763.0
2018-05-18 09:50:00,73.26,73.26,73.17,73.17,24597.0,63.6814,63.6814,63.6032,63.6032,24597.0
2018-05-18 09:55:00,73.16,73.17,73.14,73.16,5400.0,63.5945,63.6032,63.5771,63.5945,5400.0
2018-05-18 10:00:00,73.15,73.15,73.1,73.11,8478.0,63.5858,63.5858,63.5424,63.5511,8478.0
2018-05-18 10:05:00,73.1,73.12,73.09,73.12,3900.0,63.5424,63.5597,63.5337,63.5597,3900.0
2018-05-18 10:10:00,73.11,73.14,73.09,73.14,11183.0,63.5511,63.5771,63.5337,63.5771,11183.0
2018-05-18 10:15:00,73.16,73.18,73.14,73.17,2972.0,63.5945,63.6119,63.5771,63.6032,2972.0
2018-05-18 10:20:00,73.19,73.26,73.19,73.25,49966.0,63.6206,63.6814,63.6206,63.6727,49966.0
2018-05-18 10:25:00,73.25,73.25,73.19,73.19,7676.0,63.6727,63.6727,63.6206,63.6206,7676.0
2018-05-18 10:30:00,73.19,73.2,73.08,73.08,8222.0,63.6206,63.6293,63.525,63.525,8222.0
2018-05-18 10:35:00,73.07,73.11,73.06,73.07,9326.0,63.5163,63.5511,63.5076,63.5163,9326.0
2018-05-18 10:40:00,73.07,73.11,73.05,73.11,2700.0,63.5163,63.5511,63.4989,63.5511,2700.0
2018-05-18 10:45:00,73.1,73.16,73.08,73.13,7284.0,63.5424,63.5945,63.525,63.5684,7284.0
2018-05-18 10:50:00,73.15,73.17,73.14,73.14,4088.0,63.5858,63.6032,63.5771,63.5771,4088.0
2018-05-18 10:55:00,73.15,73.16,73.14,73.15,7667.0,63.5858,63.5945,63.5771,63.5858,7667.0
2018-05-18 11:00:00,73.17,73.21,73.15,73.2,53995.0,63.6032,63.638,63.5858,63.6293,53995.0
2018-05-18 11:05:00,73.2,73.22,73.17,73.19,24071.0,63.6293,63.6467,63.6032,63.6206,24071.0
2018-05-18 11:10:00,73.21,73.23,73.18,73.18,8200.0,63.638,63.6554,63.6119,63.6119,8200.0
2018-05-18 11:15:00,73.17,73.22,73.17,73.22,9660.0,63.6032,63.6467,63.6032,63.6467,9660.0
2018-05-18 11:20:00,73.23,73.24,73.19,73.21,8439.0,63.6554,63.6641,63.6206,63.638,8439.0
2018-05-18 11:25:00,73.19,73.19,73.15,73.15,10096.0,63.6206,63.6206,63.5858,63.5858,10096.0
2018-05-18 11:30:00,73.16,73.2,73.16,73.16,9205.0,63.5945,63.6293,63.5945,63.5945,9205.0
2018-05-18 11:35:00,73.17,73.23,73.16,73.23,93370.0,63.6032,63.6554,63.5945,63.6554,93370.0
2018-05-18 11:40:00,73.24,73.25,73.22,73.25,6293.0,63.6641,63.6727,63.6467,63.6727,6293.0
2018-05-18 11:45:00,73.25,73.25,73.19,73.21,3850.0,63.6727,63.6727,63.6206,63.638,3850.0
2018-05-18 11:50:00,73.2,73.25,73.19,73.24,1921.0,63.6293,63.6727,63.6206,63.6641,1921.0
2018-05-18 11:55:00,73.25,73.25,73.24,73.25,2100.0,63.6727,63.6727,63.6641,63.6727,2100.0
2018-05-18 12:00:00,73.24,73.24,73.2,73.2,1955.0,63.6641,63.6641,63.6293,63.6293,1955.0
2018-05-18 12:05:00,73.2,73.21,73.2,73.2,2885.0,63.6293,63.638,63.6293,63.6293,2885.0
2018-05-18 12:10:00,73.19,73.21,73.19,73.19,1368.0,63.6206,63.638,63.6206,63.6206,1368.0
2018-05-18 12:15:00,73.19,73.21,73.19,73.21,11998.0,63.6206,63.638,63.6206,63.638,11998.0
2018-05-18 12:20:00,73.21,73.21,73.2,73.21,3800.0,63.638,63.638,63.6293,63.638,3800.0
2018-05-18 12:25:00,73.2,73.2,73.18,73.18,2000.0,63.6293,63.6293,63.6119,63.6119,2000.0
2018-05-18 12:30:00,73.17,73.17,73.16,73.17,3068.0,63.6032,63.6032,63.5945,63.6032,3068.0
2018-05-18 12:35:00,73.17,73.17,73.15,73.16,3267.0,63.6032,63.6032,63.5858,63.5945,3267.0
2018-05-18 12:40:00,73.17,73.2,73.17,73.19,1507.0,63.6032,63.6293,63.6032,63.6206,1507.0
2018-05-18 12:45:00,73.19,73.2,73.18,73.2,600.0,63.6206,63.6293,63.6119,63.6293,600.0
2018-05-18 12:50:00,73.18,73.19,73.15,73.16,4800.0,63.6119,63.6206,63.5858,63.5945,4800.0
2018-05-18 12:55:00,73.16,73.18,73.15,73.18,1773.0,63.5945,63.6119,63.5858,63.6119,1773.0
2018-05-18 13:00:00,73.18,73.18,73.15,73.16,6100.0,63.6119,63.6119,63.5858,63.5945,6100.0
2018-05-18 13:05:00,73.17,73.17,73.16,73.17,1718.0,63.6032,63.6032,63.5945,63.6032,1718.0
2018-05-18 13:10:00,73.16,73.17,73.15,73.17,9435.0,63.5945,63.6032,63.5858,63.6032,9435.0
2018-05-18 13:15:00,73.18,73.21,73.18,73.2,5298.0,63.6119,63.638,63.6119,63.6293,5298.0
2018-05-18 13:20:00,73.19,73.2,73.18,73.19,2390.0,63.6206,63.6293,63.6119,63.6206,2390.0
2018-05-18 13:25:00,73.2,73.2,73.18,73.18,1472.0,63.6293,63.6293,63.6119,63.6119,1472.0
2018-05-18 13:30:00,73.19,73.19,73.13,73.14,5758.0,63.6206,63.6206,63.5684,63.5771,5758.0
2018-05-18 13:35:00,73.13,73.15,73.12,73.14,11467.0,63.5684,63.5858,63.5597,63.5771,11467.0
2018-05-18 13:40:00,73.14,73.15,73.12,73.12,4640.0,63.5771,63.5858,63.5597,63.5597,4640.0
2018-05-18 13:45:00,73.13,73.14,73.12,73.14,900.0,63.5684,63.5771,63.5597,63.5771,900.0
2018-05-18 13:50:00,73.14,73.14,73.13,73.13,2870.0,63.5771,63.5771,63.5684,63.5684,2870.0
2018-05-18 13:55:00,73.15,73.15,73.14,73.14,600.0,63.5858,63.5858,63.5771,63.5771,600.0
2018-05-18 14:00:00,73.14,73.14,73.11,73.13,25472.0,63.5771,63.5771,63.5511,63.5684,25472.0
2018-05-18 14:05:00,73.12,73.13,73.12,73.13,3606.0,63.5597,63.5684,63.5597,63.5684,3606.0
2018-05-18 14:10:00,73.14,73.15,73.13,73.15,8579.0,63.5771,63.5858,63.5684,63.5858,8579.0
2018-05-18 14:15:00,73.14,73.16,73.14,73.16,4714.0,63.5771,63.5945,63.5771,63.5945,4714.0
2018-05-18 14:20:00,73.16,73.17,73.16,73.16,4809.0,63.5945,63.6032,63.5945,63.5945,4809.0
2018-05-18 14:25:00,73.16,73.18,73.16,73.18,5105.0,63.5945,63.6119,63.5945,63.6119,5105.0
2018-05-18 14:30:00,73.17,73.19,73.16,73.18,9975.0,63.6032,63.6206,63.5945,63.6119,9975.0
2018-05-18 14:35:00,73.18,73.19,73.18,73.19,1289.0,63.6119,63.6206,63.6119,63.6206,1289.0
2018-05-18 14:40:00,73.2,73.21,73.19,73.19,1116.0,63.6293,63.638,63.6206,63.6206,1116.0
2018-05-18 14:45:00,73.18,73.19,73.18,73.19,1515.0,63.6119,63.6206,63.6119,63.6206,1515.0
2018-05-18 14:50:00,73.18,73.2,73.18,73.19,4126.0,63.6119,63.6293,63.6119,63.6206,4126.0
2018-05-18 14:55:00,73.2,73.2,73.18,73.18,17333.0,63.6293,63.6293,63.6119,63.6119,17333.0
2018-05-18 15:00:00,73.19,73.19,73.15,73.15,3994.0,63.6206,63.6206,63.5858,63.5858,3994.0
2018-05-18 15:05:00,73.15,73.17,73.14,73.16,1501.0,63.5858,63.6032,63.5771,63.5945,1501.0
2018-05-18 15:10:00,73.15,73.16,73.14,73.16,9848.0,63.5858,63.5945,63.5771,63.5945,9848.0
2018-05-18 15:15:00,73.15,73.15,73.14,73.14,2852.0,63.5858,63.5858,63.5771,63.5771,2852.0
2018-05-18 15:20:00,73.15,73.17,73.14,73.17,6540.0,63.5858,63.6032,63.5771,63.6032,6540.0
2018-05-18 15:25:00,73.15,73.16,73.14,73.16,10034.0,63.5858,63.5945,63.5771,63.5945,10034.0
2018-05-18 15:30:00,73.16,73.16,73.13,73.14,6941.0,63.5945,63.5945,63.5684,63.5771,6941.0
2018-05-18 15:35:00,73.14,73.17,73.13,73.16,6827.0,63.5771,63.6032,63.5684,63.5945,6827.0
2018-05-18 15:40:00,73.16,73.17,73.15,73.15,5372.0,63.5945,63.6032,63.5858,63.5858,5372.0
2018-05-18 15:45:00,73.14,73.17,73.13,73.17,15777.0,63.5771,63.6032,63.5684,63.6032,15777.0
2018-05-18 15:50:00,73.16,73.16,73.13,73.15,30120.0,63.5945,63.5945,63.5684,63.5858,30120.0
2018-05-18 15:55:00,73.14,73.16,73.12,73.13,64870.0,63.5771,63.5945,63.5597,63.5684,64870.0
2018-05-21 09:30:00,73.53,73.66,73.53,73.66,64647.0,63.9161,64.0291,63.9161,64.0291,64647.0
2018-05-21 09:35:00,73.69,73.71,73.67,73.68,49537.0,64.0552,64.0726,64.0378,64.0465,49537.0
2018-05-21 09:40:00,73.68,73.69,73.67,73.68,26952.0,64.0465,64.0552,64.0378,64.0465,26952.0
2018-05-21 09:45:00,73.71,73.71,73.68,73.68,6989.0,64.0726,64.0726,64.0465,64.0465,6989.0
2018-05-21 09:50:00,73.67,73.68,73.62,73.64,20617.0,64.0378,64.0465,63.9944,64.0118,20617.0
2018-05-21 09:55:00,73.64,73.64,73.61,73.61,8506.0,64.0118,64.0118,63.9857,63.9857,8506.0
2018-05-21 10:00:00,73.61,73.65,73.61,73.64,13983.0,63.9857,64.0204,63.9857,64.0118,13983.0
2018-05-21 10:05:00,73.63,73.63,73.59,73.62,25276.0,64.0031,64.0031,63.9683,63.9944,25276.0
2018-05-21 10:10:00,73.63,73.65,73.62,73.65,8233.0,64.0031,64.0204,63.9944,64.0204,8233.0
2018-05-21 10:15:00,73.68,73.68,73.64,73.65,6958.0,64.0465,64.0465,64.0118,64.0204,6958.0
2018-05-21 10:20:00,73.65,73.66,73.62,73.63,20808.0,64.0204,64.0291,63.9944,64.0031,20808.0
2018-05-21 10:25:00,73.63,73.64,73.63,73.64,3867.0,64.0031,64.0118,64.0031,64.0118,3867.0
2018-05-21 10:30:00,73.64,73.71,73.64,73.7,15813.0,64.0118,64.0726,64.0118,64.0639,15813.0
2018-05-21 10:35:00,73.71,73.72,73.69,73.69,9278.0,64.0726,64.0813,64.0552,64.0552,9278.0
2018-05-21 10:40:00,73.69,73.73,73.68,73.71,31156.0,64.0552,64.09,64.0465,64.0726,31156.0
2018-05-21 10:45:00,73.71,73.72,73.7,73.7,3977.0,64.0726,64.0813,64.0639,64.0639,3977.0
2018-05-21 10:50:00,73.69,73.7,73.65,73.66,5149.0,64.0552,64.0639,64.0204,64.0291,5149.0
2018-05-21 10:55:00,73.65,73.68,73.65,73.68,5924.0,64.0204,64.0465,64.0204,64.0465,5924.0
2018-05-21 11:00:00,73.68,73.69,73.67,73.69,4955.0,64.0465,64.0552,64.0378,64.0552,4955.0
2018-05-21 11:05:00,73.69,73.69,73.66,73.67,8513.0,64.0552,64.0552,64.0291,64.0378,8513.0
2018-05-21 11:10:00,73.69,73.69,73.67,73.67,10130.0,64.0552,64.0552,64.0378,64.0378,10130.0
2018-05-21 11:15:00,73.67,73.68,73.65,73.66,3200.0,64.0378,64.0465,64.0204,64.0291,3200.0
2018-05-21 11:20:00,73.66,73.66,73.62,73.62,8140.0,64.0291,64.0291,63.9944,63.9944,8140.0
2018-05-21 11:25:00,73.61,73.61,73.5,73.53,31345.0,63.9857,63.9857,63.8901,63.9161,31345.0
2018-05-21 11:30:00,73.54,73.55,73.48,73.49,6070.0,63.9248,63.9335,63.8727,63.8814,6070.0
2018-05-21 11:35:00,73.5,73.53,73.47,73.52,8951.0,63.8901,63.9161,63.864,63.9074,8951.0
2018-05-21 11:40:00,73.53,73.53,73.49,73.51,4080.0,63.9161,63.9161,63.8814,63.8988,4080.0
2018-05-21 11:45:00,73.51,73.54,73.5,73.54,13414.0,63.8988,63.9248,63.8901,63.9248,13414.0
2018-05-21 11:50:00,73.53,73.54,73.52,73.54,3814.0,63.9161,63.9248,63.9074,63.9248,3814.0
2018-05-21 11:55:00,73.53,73.59,73.53,73.59,16679.0,63.9161,63.9683,63.9161,63.9683,16679.0
2018-05-21 12:00:00,73.59,73.6,73.56,73.6,24720.0,63.9683,63.977,63.9422,63.977,24720.0
2018-05-21 12:05:00,73.59,73.6,73.56,73.56,12539.0,63.9683,63.977,63.9422,63.9422,12539.0
2018-05-21 12:10:00,73.58,73.67,73.57,73.67,21984.0,63.9596,64.0378,63.9509,64.0378,21984.0
2018-05-21 12:15:00,73.67,73.67,73.63,73.63,5100.0,64.0378,64.0378,64.0031,64.0031,5100.0
2018-05-21 12:20:00,73.64,73.64,73.61,73.63,7716.0,64.0118,64.0118,63.9857,64.0031,7716.0
2018-05-21 12:25:00,73.63,73.64,73.61,73.61,2870.0,64.0031,64.0118,63.9857,63.9857,2870.0
2018-05-21 12:30:00,73.61,73.62,73.58,73.61,6536.0,63.9857,63.9944,63.9596,63.9857,6536.0
2018-05-21 12:35:00,73.61,73.62,73.6,73.6,3945.0,63.9857,63.9944,63.977,63.977,3945.0
2018-05-21 12:40:00,73.6,73.62,73.59,73.62,9930.0,63.977,63.9944,63.9683,63.9944,9930.0
2018-05-21 12:45:00,73.63,73.63,73.59,73.59,2775.0,64.0031,64.0031,63.9683,63.9683,2775.0
2018-05-21 12:50:00,73.6,73.62,73.6,73.61,3005.0,63.977,63.9944,63.977,63.9857,3005.0
2018-05-21 12:55:00,73.6,73.63,73.6,73.62,4031.0,63.977,64.0031,63.977,63.9944,4031.0
2018-05-21 13:00:00,73.61,73.63,73.61,73.61,5526.0,63.9857,64.0031,63.9857,63.9857,5526.0
2018-05-21 13:05:00,73.61,73.65,73.61,73.65,3469.0,63.9857,64.0204,63.9857,64.0204,3469.0
2018-05-21 13:10:00,73.66,73.68,73.64,73.65,13736.0,64.0291,64.0465,64.0118,64.0204,13736.0
2018-05-21 13:15:00,73.65,73.67,73.64,73.66,23017.0,64.0204,64.0378,64.0118,64.0291,23017.0
2018-05-21 13:20:00,73.67,73.67,73.63,73.64,6288.0,64.0378,64.0378,64.0031,64.0118,6288.0
2018-05-21 13:25:00,73.64,73.65,73.63,73.63,4800.0,64.0118,64.0204,64.0031,64.0031,4800.0
2018-05-21 13:30:00,73.64,73.67,73.62,73.63,6500.0,64.0118,64.0378,63.9944,64.0031,6500.0
2018-05-21 13:35:00,73.63,73.64,73.63,73.64,2900.0,64.0031,64.0118,64.0031,64.0118,2900.0
2018-05-21 13:40:00,73.64,73.67,73.64,73.67,4166.0,64.0118,64.0378,64.0118,64.0378,4166.0
2018-05-21 13:45:00,73.67,73.68,73.66,73.67,3478.0,64.0378,64.0465,64.0291,64.0378,3478.0
2018-05-21 13:50:00,73.67,73.67,73.65,73.65,2800.0,64.0378,64.0378,64.0204,64.0204,2800.0
2018-05-21 13:55:00,73.66,73.67,73.65,73.67,8031.0,64.0291,64.0378,64.0204,64.0378,8031.0
2018-05-21 14:00:00,73.66,73.66,73.62,73.63,13415.0,64.0291,64.0291,63.9944,64.0031,13415.0
2018-05-21 14:05:00,73.64,73.64,73.63,73.64,4080.0,64.0118,64.0118,64.0031,64.0118,4080.0
2018-05-21 14:10:00,73.64,73.65,73.61,73.61,49962.0,64.0118,64.0204,63.9857,63.9857,49962.0
2018-05-21 14:15:00,73.61,73.61,73.59,73.59,13977.0,63.9857,63.9857,63.9683,63.9683,13977.0
2018-05-21 14:20:00,73.58,73.6,73.58,73.6,6311.0,63.9596,63.977,63.9596,63.977,6311.0
2018-05-21 14:25:00,73.61,73.61,73.58,73.59,6815.0,63.9857,63.9857,63.9596,63.9683,6815.0
2018-05-21 14:30:00,73.58,73.58,73.53,73.54,7099.0,63.9596,63.9596,63.9161,63.9248,7099.0
2018-05-21 14:35:00,73.54,73.56,73.53,73.55,18309.0,63.9248,63.9422,63.9161,63.9335,18309.0
2018-05-21 14:40:00,73.55,73.56,73.53,73.55,17963.0,63.9335,63.9422,63.9161,63.9335,17963.0
2018-05-21 14:45:00,73.56,73.59,73.55,73.59,25102.0,63.9422,63.9683,63.9335,63.9683,25102.0
2018-05-21 14:50:00,73.58,73.6,73.58,73.6,21879.0,63.9596,63.977,63.9596,63.977,21879.0
2018-05-21 14:55:00,73.59,73.62,73.59,73.6,8106.0,63.9683,63.9944,63.9683,63.977,8106.0
2018-05-21 15:00:00,73.6,73.6,73.57,73.57,11185.0,63.977,63.977,63.9509,63.9509,11185.0
2018-05-21 15:05:00,73.58,73.58,73.55,73.58,12382.0,63.9596,63.9596,63.9335,63.9596,12382.0
2018-05-21 15:10:00,73.57,73.63,73.57,73.6,12991.0,63.9509,64.0031,63.9509,63.977,12991.0
2018-05-21 15:15:00,73.6,73.61,73.59,73.59,13079.0,63.977,63.9857,63.9683,63.9683,13079.0
2018-05-21 15:20:00,73.59,73.61,73.59,73.59,12334.0,63.9683,63.9857,63.9683,63.9683,12334.0
2018-05-21 15:25:00,73.59,73.6,73.54,73.56,14383.0,63.9683,63.977,63.9248,63.9422,14383.0
2018-05-21 15:30:00,73.56,73.56,73.54,73.54,9970.0,63.9422,63.9422,63.9248,63.9248,9970.0
2018-05-21 15:35:00,73.55,73.57,73.54,73.57,13946.0,63.9335,63.9509,63.9248,63.9509,13946.0
2018-05-21 15:40:00,73.58,73.58,73.55,73.56,12011.0,63.9596,63.9596,63.9335,63.9422,12011.0
2018-05-21 15:45:00,73.57,73.59,73.57,73.58,19204.0,63.9509,63.9683,63.9509,63.9596,19204.0
2018-05-21 15:50:00,73.59,73.65,73.59,73.63,49007.0,63.9683,64.0204,63.9683,64.0031,49007.0
2018-05-21 15:55:00,73.64,73.65,73.6,73.63,60963.0,64.0118,64.0204,63.977,64.0031,60963.0
2018-05-22 09:30:00,73.77,73.87,73.77,73.87,22333.0,64.1248,64.2117,64.1248,64.2117,22333.0
2018-05-22 09:35:00,73.87,73.91,73.83,73.86,106400.0,64.2117,64.2465,64.1769,64.203,106400.0
2018-05-22 09:40:00,73.86,73.86,73.82,73.84,20286.0,64.203,64.203,64.1682,64.1856,20286.0
2018-05-22 09:45:00,73.84,73.84,73.8,73.82,20790.0,64.1856,64.1856,64.1508,64.1682,20790.0
2018-05-22 09:50:00,73.82,73.85,73.82,73.84,6000.0,64.1682,64.1943,64.1682,64.1856,6000.0
2018-05-22 09:55:00,73.84,73.86,73.82,73.86,4120.0,64.1856,64.203,64.1682,64.203,4120.0
2018-05-22 10:00:00,73.86,73.86,73.82,73.84,21478.0,64.203,64.203,64.1682,64.1856,21478.0
2018-05-22 10:05:00,73.84,73.88,73.83,73.87,12772.0,64.1856,64.2204,64.1769,64.2117,12772.0
2018-05-22 10:10:00,73.87,73.89,73.75,73.76,11500.0,64.2117,64.2291,64.1074,64.1161,11500.0
2018-05-22 10:15:00,73.76,73.76,73.72,73.73,5819.0,64.1161,64.1161,64.0813,64.09,5819.0
2018-05-22 10:20:00,73.73,73.8,73.73,73.76,5596.0,64.09,64.1508,64.09,64.1161,5596.0
2018-05-22 10:25:00,73.77,73.77,73.72,73.74,3284.0,64.1248,64.1248,64.0813,64.0987,3284.0
2018-05-22 10:30:00,73.74,73.79,73.72,73.78,17600.0,64.0987,64.1421,64.0813,64.1335,17600.0
2018-05-22 10:35:00,73.78,73.8,73.75,73.8,5433.0,64.1335,64.1508,64.1074,64.1508,5433.0
2018-05-22 10:40:00,73.8,73.81,73.78,73.78,6264.0,64.1508,64.1595,64.1335,64.1335,6264.0
2018-05-22 10:45:00,73.78,73.78,73.72,73.75,16074.0,64.1335,64.1335,64.0813,64.1074,16074.0
2018-05-22 10:50:00,73.75,73.78,73.75,73.76,6593.0,64.1074,64.1335,64.1074,64.1161,6593.0
2018-05-22 10:55:00,73.77,73.78,73.74,73.74,8070.0,64.1248,64.1335,64.0987,64.0987,8070.0
2018-05-22 11:00:00,73.74,73.8,73.74,73.8,11327.0,64.0987,64.1508,64.0987,64.1508,11327.0
2018-05-22 11:05:00,73.8,73.82,73.79,73.8,7917.0,64.1508,64.1682,64.1421,64.1508,7917.0
2018-05-22 11:10:00,73.8,73.83,73.8,73.82,3300.0,64.1508,64.1769,64.1508,64.1682,3300.0
2018-05-22 11:15:00,73.82,73.83,73.81,73.83,3911.0,64.1682,64.1769,64.1595,64.1769,3911.0
2018-05-22 11:20:00,73.83,73.84,73.81,73.84,2900.0,64.1769,64.1856,64.1595,64.1856,2900.0
2018-05-22 11:25:00,73.84,73.87,73.84,73.84,6025.0,64.1856,64.2117,64.1856,64.1856,6025.0
2018-05-22 11:30:00,73.84,73.84,73.79,73.8,7283.0,64.1856,64.1856,64.1421,64.1508,7283.0
2018-05-22 11:35:00,73.8,73.82,73.79,73.81,17013.0,64.1508,64.1682,64.1421,64.1595,17013.0
2018-05-22 11:40:00,73.81,73.82,73.79,73.81,6568.0,64.1595,64.1682,64.1421,64.1595,6568.0
2018-05-22 11:45:00,73.81,73.81,73.79,73.8,3920.0,64.1595,64.1595,64.1421,64.1508,3920.0
2018-05-22 11:50:00,73.8,73.81,73.79,73.81,7100.0,64.1508,64.1595,64.1421,64.1595,7100.0
2018-05-22 11:55:00,73.8,73.82,73.8,73.82,3580.0,64.1508,64.1682,64.1508,64.1682,3580.0
2018-05-22 12:00:00,73.83,73.83,73.82,73.82,2500.0,64.1769,64.1769,64.1682,64.1682,2500.0
2018-05-22 12:05:00,73.82,73.84,73.82,73.83,4034.0,64.1682,64.1856,64.1682,64.1769,4034.0
2018-05-22 12:10:00,73.83,73.84,73.81,73.83,3100.0,64.1769,64.1856,64.1595,64.1769,3100.0
2018-05-22 12:15:00,73.83,73.85,73.82,73.83,13188.0,64.1769,64.1943,64.1682,64.1769,13188.0
2018-05-22 12:20:00,73.83,73.83,73.78,73.78,5318.0,64.1769,64.1769,64.1335,64.1335,5318.0
2018-05-22 12:25:00,73.78,73.79,73.73,73.76,4709.0,64.1335,64.1421,64.09,64.1161,4709.0
2018-05-22 12:30:00,73.76,73.77,73.73,73.73,3187.0,64.1161,64.1248,64.09,64.09,3187.0
2018-05-22 12:35:00,73.73,73.75,73.73,73.74,6430.0,64.09,64.1074,64.09,64.0987,6430.0
2018-05-22 12:40:00,73.75,73.76,73.75,73.75,2214.0,64.1074,64.1161,64.1074,64.1074,2214.0
2018-05-22 12:45:00,73.74,73.76,73.74,73.75,5028.0,64.0987,64.1161,64.0987,64.1074,5028.0
2018-05-22 12:50:00,73.75,73.75,73.74,73.75,1628.0,64.1074,64.1074,64.0987,64.1074,1628.0
2018-05-22 12:55:00,73.76,73.77,73.74,73.74,8530.0,64.1161,64.1248,64.0987,64.0987,8530.0
2018-05-22 13:00:00,73.74,73.74,73.72,73.73,3007.0,64.0987,64.0987,64.0813,64.09,3007.0
2018-05-22 13:05:00,73.73,73.74,73.72,73.72,3373.0,64.09,64.0987,64.0813,64.0813,3373.0
2018-05-22 13:10:00,73.73,73.75,73.72,73.73,2349.0,64.09,64.1074,64.0813,64.09,2349.0
2018-05-22 13:15:00,73.73,73.73,73.71,73.72,1700.0,64.09,64.09,64.0726,64.0813,1700.0
2018-05-22 13:20:00,73.72,73.72,73.68,73.69,7000.0,64.0813,64.0813,64.0465,64.0552,7000.0
2018-05-22 13:25:00,73.7,73.72,73.69,73.72,22189.0,64.0639,64.0813,64.0552,64.0813,22189.0
2018-05-22 13:30:00,73.72,73.72,73.69,73.7,4038.0,64.0813,64.0813,64.0552,64.0639,4038.0
2018-05-22 13:35:00,73.7,73.7,73.68,73.69,6001.0,64.0639,64.0639,64.0465,64.0552,6001.0
2018-05-22 13:40:00,73.69,73.72,73.69,73.7,2895.0,64.0552,64.0813,64.0552,64.0639,2895.0
2018-05-22 13:45:00,73.7,73.71,73.69,73.71,4570.0,64.0639,64.0726,64.0552,64.0726,4570.0
2018-05-22 13:50:00,73.7,73.73,73.69,73.72,11291.0,64.0639,64.09,64.0552,64.0813,11291.0
2018-05-22 13:55:00,73.72,73.73,73.71,73.72,1783.0,64.0813,64.09,64.0726,64.0813,1783.0
2018-05-22 14:00:00,73.72,73.75,73.71,73.75,7834.0,64.0813,64.1074,64.0726,64.1074,7834.0
2018-05-22 14:05:00,73.75,73.75,73.74,73.74,7467.0,64.1074,64.1074,64.0987,64.0987,7467.0
2018-05-22 14:10:00,73.74,73.77,73.73,73.76,10083.0,64.0987,64.1248,64.09,64.1161,10083.0
2018-05-22 14:15:00,73.77,73.77,73.75,73.76,5142.0,64.1248,64.1248,64.1074,64.1161,5142.0
2018-05-22 14:20:00,73.76,73.77,73.75,73.76,3300.0,64.1161,64.1248,64.1074,64.1161,3300.0
2018-05-22 14:25:00,73.76,73.78,73.75,73.78,8117.0,64.1161,64.1335,64.1074,64.1335,8117.0
2018-05-22 14:30:00,73.77,73.8,73.77,73.79,6900.0,64.1248,64.1508,64.1248,64.1421,6900.0
2018-05-22 14:35:00,73.78,73.79,73.77,73.77,2883.0,64.1335,64.1421,64.1248,64.1248,2883.0
2018-05-22 14:40:00,73.77,73.77,73.74,73.74,4107.0,64.1248,64.1248,64.0987,64.0987,4107.0
2018-05-22 14:45:00,73.73,73.75,73.72,73.73,22833.0,64.09,64.1074,64.0813,64.09,22833.0
2018-05-22 14:50:00,73.73,73.74,73.71,73.72,13630.0,64.09,64.0987,64.0726,64.0813,13630.0
2018-05-22 14:55:00,73.71,73.72,73.65,73.66,44053.0,64.0726,64.0813,64.0204,64.0291,44053.0
2018-05-22 15:00:00,73.65,73.67,73.65,73.66,15182.0,64.0204,64.0378,64.0204,64.0291,15182.0
2018-05-22 15:05:00,73.66,73.66,73.63,73.64,8869.0,64.0291,64.0291,64.0031,64.0118,8869.0
2018-05-22 15:10:00,73.64,73.64,73.6,73.63,16919.0,64.0118,64.0118,63.977,64.0031,16919.0
2018-05-22 15:15:00,73.62,73.66,73.61,73.64,23878.0,63.9944,64.0291,63.9857,64.0118,23878.0
2018-05-22 15:20:00,73.64,73.66,73.62,73.66,21764.0,64.0118,64.0291,63.9944,64.0291,21764.0
2018-05-22 15:25:00,73.65,73.66,73.63,73.63,11071.0,64.0204,64.0291,64.0031,64.0031,11071.0
2018-05-22 15:30:00,73.63,73.63,73.57,73.57,23330.0,64.0031,64.0031,63.9509,63.9509,23330.0
2018-05-22 15:35:00,73.58,73.58,73.54,73.56,7975.0,63.9596,63.9596,63.9248,63.9422,7975.0
2018-05-22 15:40:00,73.55,73.58,73.54,73.56,39803.0,63.9335,63.9596,63.9248,63.9422,39803.0
2018-05-22 15:45:00,73.55,73.55,73.51,73.53,25457.0,63.9335,63.9335,63.8988,63.9161,25457.0
2018-05-22 15:50:00,73.53,73.53,73.46,73.48,39380.0,63.9161,63.9161,63.8553,63.8727,39380.0
2018-05-22 15:55:00,73.48,73.56,73.48,73.53,42038.0,63.8727,63.9422,63.8727,63.9161,42038.0
2018-05-23 09:30:00,72.94,73.0,72.92,72.93,25982.0,63.4033,63.4554,63.3859,63.3946,25982.0
2018-05-23 09:35:00,72.93,73.0,72.9,72.99,13408.0,63.3946,63.4554,63.3685,63.4467,13408.0
2018-05-23 09:40:00,72.99,73.03,72.97,73.01,12115.0,63.4467,63.4815,63.4294,63.4641,12115.0
2018-05-23 09:45:00,73.0,73.03,72.96,72.97,32676.0,63.4554,63.4815,63.4207,63.4294,32676.0
2018-05-23 09:50:00,72.98,73.01,72.96,73.0,4070.0,63.438,63.4641,63.4207,63.4554,4070.0
2018-05-23 09:55:00,73.0,73.05,73.0,73.02,16206.0,63.4554,63.4989,63.4554,63.4728,16206.0
2018-05-23 10:00:00,73.02,73.04,72.97,72.98,8269.0,63.4728,63.4902,63.4294,63.438,8269.0
2018-05-23 10:05:00,72.99,73.07,72.99,73.07,11542.0,63.4467,63.5163,63.4467,63.5163,11542.0
2018-05-23 10:10:00,73.07,73.15,73.07,73.13,21400.0,63.5163,63.5858,63.5163,63.5684,21400.0
2018-05-23 10:15:00,73.11,73.11,73.09,73.11,3227.0,63.5511,63.5511,63.5337,63.5511,3227.0
2018-05-23 10:20:00,73.09,73.1,73.07,73.09,4164.0,63.5337,63.5424,63.5163,63.5337,4164.0
2018-05-23 10:25:00,73.09,73.11,73.06,73.07,8545.0,63.5337,63.5511,63.5076,63.5163,8545.0
2018-05-23 10:30:00,73.07,73.07,72.97,72.97,6650.0,63.5163,63.5163,63.4294,63.4294,6650.0
2018-05-23 10:35:00,72.98,73.0,72.96,72.96,5300.0,63.438,63.4554,63.4207,63.4207,5300.0
2018-05-23 10:40:00,72.94,72.95,72.9,72.93,2005.0,63.4033,63.412,63.3685,63.3946,2005.0
2018-05-23 10:45:00,72.93,72.93,72.85,72.88,205827.0,63.3946,63.3946,63.325,63.3511,205827.0
2018-05-23 10:50:00,72.87,72.88,72.83,72.86,30043.0,63.3424,63.3511,63.3077,63.3337,30043.0
2018-05-23 10:55:00,72.86,72.91,72.85,72.89,6741.0,63.3337,63.3772,63.325,63.3598,6741.0
2018-05-23 11:00:00,72.88,72.94,72.87,72.92,12356.0,63.3511,63.4033,63.3424,63.3859,12356.0
2018-05-23 11:05:00,72.92,72.93,72.88,72.92,27918.0,63.3859,63.3946,63.3511,63.3859,27918.0
2018-05-23 11:10:00,72.91,72.94,72.89,72.93,4036.0,63.3772,63.4033,63.3598,63.3946,4036.0
2018-05-23 11:15:00,72.94,73.0,72.93,72.99,22347.0,63.4033,63.4554,63.3946,63.4467,22347.0
2018-05-23 11:20:00,72.98,73.03,72.97,73.03,4327.0,63.438,63.4815,63.4294,63.4815,4327.0
2018-05-23 11:25:00,73.03,73.05,73.02,73.02,5968.0,63.4815,63.4989,63.4728,63.4728,5968.0
2018-05-23 11:30:00,73.01,73.05,73.0,73.0,4526.0,63.4641,63.4989,63.4554,63.4554,4526.0
2018-05-23 11:35:00,73.01,73.02,73.0,73.0,15593.0,63.4641,63.4728,63.4554,63.4554,15593.0
2018-05-23 11:40:00,73.0,73.04,72.99,73.04,1710.0,63.4554,63.4902,63.4467,63.4902,1710.0
2018-05-23 11:45:00,73.06,73.09,73.04,73.08,55292.0,63.5076,63.5337,63.4902,63.525,55292.0
2018-05-23 11:50:00,73.08,73.12,73.05,73.06,11234.0,63.525,63.5597,63.4989,63.5076,11234.0
2018-05-23 11:55:00,73.05,73.05,72.98,72.98,3904.0,63.4989,63.4989,63.438,63.438,3904.0
2018-05-23 12:00:00,72.97,72.99,72.96,72.99,3140.0,63.4294,63.4467,63.4207,63.4467,3140.0
2018-05-23 12:05:00,73.01,73.06,73.01,73.03,15234.0,63.4641,63.5076,63.4641,63.4815,15234.0
2018-05-23 12:10:00,73.05,73.06,73.04,73.05,3100.0,63.4989,63.5076,63.4902,63.4989,3100.0
2018-05-23 12:15:00,73.06,73.06,73.01,73.02,7357.0,63.5076,63.5076,63.4641,63.4728,7357.0
2018-05-23 12:20:00,73.01,73.02,72.97,72.98,8913.0,63.4641,63.4728,63.4294,63.438,8913.0
2018-05-23 12:25:00,72.96,72.99,72.93,72.93,11393.0,63.4207,63.4467,63.3946,63.3946,11393.0
2018-05-23 12:30:00,72.95,72.98,72.95,72.98,11079.0,63.412,63.438,63.412,63.438,11079.0
2018-05-23 12:35:00,72.98,73.0,72.95,73.0,15191.0,63.438,63.4554,63.412,63.4554,15191.0
2018-05-23 12:40:00,73.01,73.06,73.01,73.06,6559.0,63.4641,63.5076,63.4641,63.5076,6559.0
2018-05-23 12:45:00,73.05,73.07,73.02,73.03,3640.0,63.4989,63.5163,63.4728,63.4815,3640.0
2018-05-23 12:50:00,73.03,73.05,73.02,73.03,7003.0,63.4815,63.4989,63.4728,63.4815,7003.0
2018-05-23 12:55:00,73.03,73.06,73.02,73.05,3272.0,63.4815,63.5076,63.4728,63.4989,3272.0
2018-05-23 13:00:00,73.05,73.05,72.97,72.97,5400.0,63.4989,63.4989,63.4294,63.4294,5400.0
2018-05-23 13:05:00,72.96,72.98,72.96,72.97,2500.0,63.4207,63.438,63.4207,63.4294,2500.0
2018-05-23 13:10:00,72.96,72.97,72.94,72.95,5886.0,63.4207,63.4294,63.4033,63.412,5886.0
2018-05-23 13:15:00,72.95,72.96,72.93,72.95,3021.0,63.412,63.4207,63.3946,63.412,3021.0
2018-05-23 13:20:00,72.93,72.98,72.93,72.96,1236.0,63.3946,63.438,63.3946,63.4207,1236.0
2018-05-23 13:25:00,72.95,72.98,72.94,72.98,1770.0,63.412,63.438,63.4033,63.438,1770.0
2018-05-23 13:30:00,72.98,72.98,72.96,72.97,800.0,63.438,63.438,63.4207,63.4294,800.0
2018-05-23 13:35:00,72.96,72.96,72.94,72.95,1757.0,63.4207,63.4207,63.4033,63.412,1757.0
2018-05-23 13:40:00,72.95,72.99,72.95,72.98,1500.0,63.412,63.4467,63.412,63.438,1500.0
2018-05-23 13:45:00,72.97,72.98,72.96,72.98,2500.0,63.4294,63.438,63.4207,63.438,2500.0
2018-05-23 13:50:00,72.97,73.0,72.97,72.99,3360.0,63.4294,63.4554,63.4294,63.4467,3360.0
2018-05-23 13:55:00,72.97,72.98,72.95,72.96,9169.0,63.4294,63.438,63.412,63.4207,9169.0
2018-05-23 14:00:00,72.95,73.05,72.95,73.01,10505.0,63.412,63.4989,63.412,63.4641,10505.0
2018-05-23 14:05:00,73.02,73.2,73.01,73.2,57374.0,63.4728,63.6293,63.4641,63.6293,57374.0
2018-05-23 14:10:00,73.2,73.22,73.14,73.19,20822.0,63.6293,63.6467,63.5771,63.6206,20822.0
2018-05-23 14:15:00,73.19,73.23,73.18,73.19,15650.0,63.6206,63.6554,63.6119,63.6206,15650.0
2018-05-23 14:20:00,73.19,73.23,73.16,73.22,14783.0,63.6206,63.6554,63.5945,63.6467,14783.0
2018-05-23 14:25:00,73.24,73.27,73.21,73.22,6242.0,63.6641,63.6901,63.638,63.6467,6242.0
2018-05-23 14:30:00,73.21,73.21,73.18,73.19,9309.0,63.638,63.638,63.6119,63.6206,9309.0
2018-05-23 14:35:00,73.18,73.19,73.16,73.17,12450.0,63.6119,63.6206,63.5945,63.6032,12450.0
2018-05-23 14:40:00,73.17,73.2,73.17,73.2,4013.0,63.6032,63.6293,63.6032,63.6293,4013.0
2018-05-23 14:45:00,73.19,73.22,73.19,73.2,5686.0,63.6206,63.6467,63.6206,63.6293,5686.0
2018-05-23 14:50:00,73.2,73.23,73.2,73.21,2050.0,63.6293,63.6554,63.6293,63.638,2050.0
2018-05-23 14:55:00,73.24,73.28,73.23,73.26,8074.0,63.6641,63.6988,63.6554,63.6814,8074.0
2018-05-23 15:00:00,73.27,73.32,73.26,73.3,37212.0,63.6901,63.7336,63.6814,63.7162,37212.0
2018-05-23 15:05:00,73.31,73.34,73.29,73.29,3849.0,63.7249,63.751,63.7075,63.7075,3849.0
2018-05-23 15:10:00,73.29,73.29,73.26,73.27,72273.0,63.7075,63.7075,63.6814,63.6901,72273.0
2018-05-23 15:15:00,73.27,73.28,73.25,73.27,131797.0,63.6901,63.6988,63.6727,63.6901,131797.0
2018-05-23 15:20:00,73.27,73.29,73.25,73.27,25257.0,63.6901,63.7075,63.6727,63.6901,25257.0
2018-05-23 15:25:00,73.27,73.31,73.27,73.3,9494.0,63.6901,63.7249,63.6901,63.7162,9494.0
2018-05-23 15:30:00,73.3,73.32,73.27,73.3,26694.0,63.7162,63.7336,63.6901,63.7162,26694.0
2018-05-23 15:35:00,73.31,73.32,73.29,73.29,26148.0,63.7249,63.7336,63.7075,63.7075,26148.0
2018-05-23 15:40:00,73.29,73.31,73.28,73.29,26329.0,63.7075,63.7249,63.6988,63.7075,26329.0
2018-05-23 15:45:00,73.28,73.29,73.25,73.29,25988.0,63.6988,63.7075,63.6727,63.7075,25988.0
2018-05-23 15:50:00,73.3,73.35,73.29,73.34,57742.0,63.7162,63.7597,63.7075,63.751,57742.0
2018-05-23 15:55:00,73.34,73.39,73.34,73.38,70932.0,63.751,63.7944,63.751,63.7857,70932.0
2018-05-24 09:30:00,73.18,73.23,73.16,73.23,9430.0,63.6119,63.6554,63.5945,63.6554,9430.0
2018-05-24 09:35:00,73.24,73.29,73.24,73.29,18414.0,63.6641,63.7075,63.6641,63.7075,18414.0
2018-05-24 09:40:00,73.29,73.29,73.13,73.15,42085.0,63.7075,63.7075,63.5684,63.5858,42085.0
2018-05-24 09:45:00,73.15,73.15,73.03,73.05,54224.0,63.5858,63.5858,63.4815,63.4989,54224.0
2018-05-24 09:50:00,73.04,73.04,72.93,73.02,20635.0,63.4902,63.4902,63.3946,63.4728,20635.0
2018-05-24 09:55:00,73.02,73.02,72.91,72.97,13255.0,63.4728,63.4728,63.3772,63.4294,13255.0
2018-05-24 10:00:00,72.96,73.02,72.91,73.0,26433.0,63.4207,63.4728,63.3772,63.4554,26433.0
2018-05-24 10:05:00,73.0,73.05,72.99,73.03,11055.0,63.4554,63.4989,63.4467,63.4815,11055.0
2018-05-24 10:10:00,73.02,73.04,72.97,72.98,14033.0,63.4728,63.4902,63.4294,63.438,14033.0
2018-05-24 10:15:00,72.97,73.0,72.9,72.91,15000.0,63.4294,63.4554,63.3685,63.3772,15000.0
2018-05-24 10:20:00,72.91,72.93,72.89,72.89,9581.0,63.3772,63.3946,63.3598,63.3598,9581.0
2018-05-24 10:25:00,72.89,72.9,72.82,72.84,57221.0,63.3598,63.3685,63.299,63.3164,57221.0
2018-05-24 10:30:00,72.83,72.83,72.73,72.75,14693.0,63.3077,63.3077,63.2207,63.2381,14693.0
2018-05-24 10:35:00,72.76,72.86,72.74,72.85,6025.0,63.2468,63.3337,63.2294,63.325,6025.0
2018-05-24 10:40:00,72.86,72.87,72.8,72.8,5278.0,63.3337,63.3424,63.2816,63.2816,5278.0
2018-05-24 10:45:00,72.8,72.82,72.73,72.77,13509.0,63.2816,63.299,63.2207,63.2555,13509.0
2018-05-24 10:50:00,72.78,72.79,72.72,72.72,4764.0,63.2642,63.2729,63.212,63.212,4764.0
2018-05-24 10:55:00,72.72,72.72,72.65,72.68,65981.0,63.212,63.212,63.1512,63.1773,65981.0
2018-05-24 11:00:00,72.68,72.79,72.64,72.79,9711.0,63.1773,63.2729,63.1425,63.2729,9711.0
2018-05-24 11:05:00,72.79,72.86,72.77,72.83,13413.0,63.2729,63.3337,63.2555,63.3077,13413.0
2018-05-24 11:10:00,72.83,72.87,72.82,72.85,16270.0,63.3077,63.3424,63.299,63.325,16270.0
2018-05-24 11:15:00,72.84,72.93,72.82,72.92,26818.0,63.3164,63.3946,63.299,63.3859,26818.0
2018-05-24 11:20:00,72.92,72.92,72.87,72.87,16046.0,63.3859,63.3859,63.3424,63.3424,16046.0
2018-05-24 11:25:00,72.88,72.91,72.87,72.91,4200.0,63.3511,63.3772,63.3424,63.3772,4200.0
2018-05-24 11:30:00,72.91,72.93,72.88,72.89,15223.0,63.3772,63.3946,63.3511,63.3598,15223.0
2018-05-24 11:35:00,72.9,72.92,72.84,72.86,14559.0,63.3685,63.3859,63.3164,63.3337,14559.0
2018-05-24 11:40:00,72.88,72.96,72.86,72.96,6252.0,63.3511,63.4207,63.3337,63.4207,6252.0
2018-05-24 11:45:00,72.95,72.95,72.91,72.94,42790.0,63.412,63.412,63.3772,63.4033,42790.0
2018-05-24 11:50:00,72.94,72.94,72.89,72.91,13476.0,63.4033,63.4033,63.3598,63.3772,13476.0
2018-05-24 11:55:00,72.91,72.99,72.9,72.99,11740.0,63.3772,63.4467,63.3685,63.4467,11740.0
2018-05-24 12:00:00,73.0,73.02,72.97,72.97,18870.0,63.4554,63.4728,63.4294,63.4294,18870.0
2018-05-24 12:05:00,72.97,73.0,72.97,72.97,6386.0,63.4294,63.4554,63.4294,63.4294,6386.0
2018-05-24 12:10:00,72.98,73.03,72.98,73.03,16795.0,63.438,63.4815,63.438,63.4815,16795.0
2018-05-24 12:15:00,73.03,73.06,73.02,73.03,6801.0,63.4815,63.5076,63.4728,63.4815,6801.0
2018-05-24 12:20:00,73.03,73.06,73.03,73.06,48600.0,63.4815,63.5076,63.4815,63.5076,48600.0
2018-05-24 12:25:00,73.07,73.08,73.06,73.06,30863.0,63.5163,63.525,63.5076,63.5076,30863.0
2018-05-24 12:30:00,73.07,73.11,73.06,73.06,24360.0,63.5163,63.5511,63.5076,63.5076,24360.0
2018-05-24 12:35:00,73.06,73.06,73.02,73.05,6507.0,63.5076,63.5076,63.4728,63.4989,6507.0
2018-05-24 12:40:00,73.02,73.03,72.99,73.01,93734.0,63.4728,63.4815,63.4467,63.4641,93734.0
2018-05-24 12:45:00,73.02,73.06,73.02,73.05,25066.0,63.4728,63.5076,63.4728,63.4989,25066.0
2018-05-24 12:50:00,73.07,73.07,73.0,73.02,10191.0,63.5163,63.5163,63.4554,63.4728,10191.0
2018-05-24 12:55:00,73.03,73.08,73.02,73.07,8596.0,63.4815,63.525,63.4728,63.5163,8596.0
2018-05-24 13:00:00,73.07,73.14,73.07,73.13,18127.0,63.5163,63.5771,63.5163,63.5684,18127.0
2018-05-24 13:05:00,73.12,73.15,73.09,73.15,11677.0,63.5597,63.5858,63.5337,63.5858,11677.0
2018-05-24 13:10:00,73.15,73.18,73.15,73.17,7450.0,63.5858,63.6119,63.5858,63.6032,7450.0
2018-05-24 13:15:00,73.16,73.19,73.14,73.18,38300.0,63.5945,63.6206,63.5771,63.6119,38300.0
2018-05-24 13:20:00,73.18,73.19,73.15,73.18,11016.0,63.6119,63.6206,63.5858,63.6119,11016.0
2018-05-24 13:25:00,73.16,73.17,73.14,73.15,4581.0,63.5945,63.6032,63.5771,63.5858,4581.0
2018-05-24 13:30:00,73.16,73.17,73.13,73.14,3368.0,63.5945,63.6032,63.5684,63.5771,3368.0
2018-05-24 13:35:00,73.12,73.14,73.12,73.12,5119.0,63.5597,63.5771,63.5597,63.5597,5119.0
2018-05-24 13:40:00,73.12,73.17,73.12,73.17,9397.0,63.5597,63.6032,63.5597,63.6032,9397.0
2018-05-24 13:45:00,73.16,73.17,73.14,73.16,7943.0,63.5945,63.6032,63.5771,63.5945,7943.0
2018-05-24 13:50:00,73.17,73.17,73.13,73.13,10593.0,63.6032,63.6032,63.5684,63.5684,10593.0
2018-05-24 13:55:00,73.13,73.17,73.13,73.17,9537.0,63.5684,63.6032,63.5684,63.6032,9537.0
2018-05-24 14:00:00,73.16,73.16,73.1,73.11,8620.0,63.5945,63.5945,63.5424,63.5511,8620.0
2018-05-24 14:05:00,73.12,73.13,73.11,73.13,6732.0,63.5597,63.5684,63.5511,63.5684,6732.0
2018-05-24 14:10:00,73.12,73.13,73.11,73.11,3575.0,63.5597,63.5684,63.5511,63.5511,3575.0
2018-05-24 14:15:00,73.12,73.15,73.09,73.14,18300.0,63.5597,63.5858,63.5337,63.5771,18300.0
2018-05-24 14:20:00,73.13,73.15,73.12,73.15,6280.0,63.5684,63.5858,63.5597,63.5858,6280.0
2018-05-24 14:25:00,73.15,73.17,73.13,73.15,9038.0,63.5858,63.6032,63.5684,63.5858,9038.0
2018-05-24 14:30:00,73.14,73.14,73.12,73.12,7341.0,63.5771,63.5771,63.5597,63.5597,7341.0
2018-05-24 14:35:00,73.12,73.13,73.11,73.13,6155.0,63.5597,63.5684,63.5511,63.5684,6155.0
2018-05-24 14:40:00,73.13,73.13,73.1,73.11,8745.0,63.5684,63.5684,63.5424,63.5511,8745.0
2018-05-24 14:45:00,73.11,73.11,73.08,73.08,19129.0,63.5511,63.5511,63.525,63.525,19129.0
2018-05-24 14:50:00,73.08,73.1,73.06,73.09,43022.0,63.525,63.5424,63.5076,63.5337,43022.0
2018-05-24 14:55:00,73.09,73.11,73.09,73.1,6675.0,63.5337,63.5511,63.5337,63.5424,6675.0
2018-05-24 15:00:00,73.08,73.1,73.05,73.09,7187.0,63.525,63.5424,63.4989,63.5337,7187.0
2018-05-24 15:05:00,73.08,73.15,73.07,73.15,18421.0,63.525,63.5858,63.5163,63.5858,18421.0
2018-05-24 15:10:00,73.15,73.16,73.13,73.14,8035.0,63.5858,63.5945,63.5684,63.5771,8035.0
2018-05-24 15:15:00,73.14,73.17,73.13,73.17,7266.0,63.5771,63.6032,63.5684,63.6032,7266.0
2018-05-24 15:20:00,73.16,73.18,73.15,73.17,10123.0,63.5945,63.6119,63.5858,63.6032,10123.0
2018-05-24 15:25:00,73.17,73.18,73.14,73.15,4907.0,63.6032,63.6119,63.5771,63.5858,4907.0
2018-05-24 15:30:00,73.15,73.18,73.14,73.16,27083.0,63.5858,63.6119,63.5771,63.5945,27083.0
2018-05-24 15:35:00,73.16,73.17,73.12,73.14,12498.0,63.5945,63.6032,63.5597,63.5771,12498.0
2018-05-24 15:40:00,73.12,73.13,73.08,73.09,17844.0,63.5597,63.5684,63.525,63.5337,17844.0
2018-05-24 15:45:00,73.09,73.12,73.07,73.12,54890.0,63.5337,63.5597,63.5163,63.5597,54890.0
2018-05-24 15:50:00,73.12,73.13,73.09,73.09,52547.0,63.5597,63.5684,63.5337,63.5337,52547.0
2018-05-24 15:55:00,73.09,73.18,73.09,73.15,74241.0,63.5337,63.6119,63.5337,63.5858,74241.0
2018-05-25 09:30:00,72.9,72.97,72.87,72.88,69334.0,63.3685,63.4294,63.3424,63.3511,69334.0
2018-05-25 09:35:00,72.87,72.91,72.85,72.88,51664.0,63.3424,63.3772,63.325,63.3511,51664.0
2018-05-25 09:40:00,72.9,72.9,72.81,72.81,11397.0,63.3685,63.3685,63.2903,63.2903,11397.0
2018-05-25 09:45:00,72.81,72.88,72.81,72.87,11985.0,63.2903,63.3511,63.2903,63.3424,11985.0
2018-05-25 09:50:00,72.85,72.85,72.8,72.84,15802.0,63.325,63.325,63.2816,63.3164,15802.0
2018-05-25 09:55:00,72.84,72.91,72.82,72.9,7570.0,63.3164,63.3772,63.299,63.3685,7570.0
2018-05-25 10:00:00,72.89,72.95,72.87,72.92,36676.0,63.3598,63.412,63.3424,63.3859,36676.0
2018-05-25 10:05:00,72.93,72.97,72.9,72.97,18829.0,63.3946,63.4294,63.3685,63.4294,18829.0
2018-05-25 10:10:00,72.97,72.99,72.95,72.95,14541.0,63.4294,63.4467,63.412,63.412,14541.0
2018-05-25 10:15:00,72.96,73.05,72.96,73.04,84029.0,63.4207,63.4989,63.4207,63.4902,84029.0
2018-05-25 10:20:00,73.02,73.02,72.97,72.98,7480.0,63.4728,63.4728,63.4294,63.438,7480.0
2018-05-25 10:25:00,73.0,73.0,72.95,72.96,6141.0,63.4554,63.4554,63.412,63.4207,6141.0
2018-05-25 10:30:00,72.99,73.03,72.97,72.98,13340.0,63.4467,63.4815,63.4294,63.438,13340.0
2018-05-25 10:35:00,72.98,73.0,72.96,72.97,2200.0,63.438,63.4554,63.4207,63.4294,2200.0
2018-05-25 10:40:00,72.97,72.98,72.96,72.98,3199.0,63.4294,63.438,63.4207,63.438,3199.0
2018-05-25 10:45:00,72.95,72.95,72.9,72.9,4941.0,63.412,63.412,63.3685,63.3685,4941.0
2018-05-25 10:50:00,72.91,72.94,72.9,72.93,4584.0,63.3772,63.4033,63.3685,63.3946,4584.0
2018-05-25 10:55:00,72.93,72.97,72.92,72.96,10136.0,63.3946,63.4294,63.3859,63.4207,10136.0
2018-05-25 11:00:00,72.95,72.99,72.95,72.98,13515.0,63.412,63.4467,63.412,63.438,13515.0
2018-05-25 11:05:00,72.98,73.02,72.97,73.01,9100.0,63.438,63.4728,63.4294,63.4641,9100.0
2018-05-25 11:10:00,73.03,73.04,73.0,73.0,11283.0,63.4815,63.4902,63.4554,63.4554,11283.0
2018-05-25 11:15:00,73.0,73.02,72.99,73.01,13993.0,63.4554,63.4728,63.4467,63.4641,13993.0
2018-05-25 11:20:00,73.0,73.01,72.96,72.98,6675.0,63.4554,63.4641,63.4207,63.438,6675.0
2018-05-25 11:25:00,72.98,73.01,72.98,73.01,9119.0,63.438,63.4641,63.438,63.4641,9119.0
2018-05-25 11:30:00,73.01,73.04,73.0,73.02,14747.0,63.4641,63.4902,63.4554,63.4728,14747.0
2018-05-25 11:35:00,73.02,73.04,73.01,73.04,7505.0,63.4728,63.4902,63.4641,63.4902,7505.0
2018-05-25 11:40:00,73.04,73.04,72.99,73.0,6448.0,63.4902,63.4902,63.4467,63.4554,6448.0
2018-05-25 11:45:00,73.01,73.04,73.0,73.03,2772.0,63.4641,63.4902,63.4554,63.4815,2772.0
2018-05-25 11:50:00,73.03,73.03,73.01,73.03,2830.0,63.4815,63.4815,63.4641,63.4815,2830.0
2018-05-25 11:55:00,73.03,73.03,73.01,73.01,4600.0,63.4815,63.4815,63.4641,63.4641,4600.0
2018-05-25 12:00:00,73.0,73.02,72.99,72.99,2405.0,63.4554,63.4728,63.4467,63.4467,2405.0
2018-05-25 12:05:00,72.99,73.0,72.93,72.95,9079.0,63.4467,63.4554,63.3946,63.412,9079.0
2018-05-25 12:10:00,72.95,72.95,72.91,72.94,9923.0,63.412,63.412,63.3772,63.4033,9923.0
2018-05-25 12:15:00,72.94,72.94,72.91,72.91,4861.0,63.4033,63.4033,63.3772,63.3772,4861.0
2018-05-25 12:20:00,72.91,72.92,72.89,72.92,13257.0,63.3772,63.3859,63.3598,63.3859,13257.0
2018-05-25 12:25:00,72.92,72.96,72.92,72.96,2617.0,63.3859,63.4207,63.3859,63.4207,2617.0
2018-05-25 12:30:00,72.95,72.96,72.94,72.95,19484.0,63.412,63.4207,63.4033,63.412,19484.0
2018-05-25 12:35:00,72.95,72.95,72.94,72.94,1500.0,63.412,63.412,63.4033,63.4033,1500.0
2018-05-25 12:40:00,72.94,72.96,72.92,72.94,11690.0,63.4033,63.4207,63.3859,63.4033,11690.0
2018-05-25 12:45:00,72.92,72.94,72.91,72.92,2418.0,63.3859,63.4033,63.3772,63.3859,2418.0
2018-05-25 12:50:00,72.91,72.92,72.89,72.92,3381.0,63.3772,63.3859,63.3598,63.3859,3381.0
2018-05-25 12:55:00,72.92,72.95,72.92,72.92,1664.0,63.3859,63.412,63.3859,63.3859,1664.0
2018-05-25 13:00:00,72.92,72.93,72.9,72.92,2400.0,63.3859,63.3946,63.3685,63.3859,2400.0
2018-05-25 13:05:00,72.93,72.94,72.92,72.92,16686.0,63.3946,63.4033,63.3859,63.3859,16686.0
2018-05-25 13:10:00,72.94,72.94,72.9,72.9,8212.0,63.4033,63.4033,63.3685,63.3685,8212.0
2018-05-25 13:15:00,72.91,72.91,72.9,72.91,1736.0,63.3772,63.3772,63.3685,63.3772,1736.0
2018-05-25 13:20:00,72.9,72.9,72.88,72.89,3160.0,63.3685,63.3685,63.3511,63.3598,3160.0
2018-05-25 13:25:00,72.88,72.9,72.87,72.89,13325.0,63.3511,63.3685,63.3424,63.3598,13325.0
2018-05-25 13:30:00,72.88,72.88,72.83,72.84,7671.0,63.3511,63.3511,63.3077,63.3164,7671.0
2018-05-25 13:35:00,72.84,72.87,72.84,72.86,4190.0,63.3164,63.3424,63.3164,63.3337,4190.0
2018-05-25 13:40:00,72.86,72.86,72.84,72.86,3442.0,63.3337,63.3337,63.3164,63.3337,3442.0
2018-05-25 13:45:00,72.86,72.87,72.84,72.84,3452.0,63.3337,63.3424,63.3164,63.3164,3452.0
2018-05-25 13:50:00,72.85,72.86,72.84,72.84,3052.0,63.325,63.3337,63.3164,63.3164,3052.0
2018-05-25 13:55:00,72.84,72.85,72.82,72.84,2000.0,63.3164,63.325,63.299,63.3164,2000.0
2018-05-25 14:00:00,72.83,72.87,72.82,72.86,1622.0,63.3077,63.3424,63.299,63.3337,1622.0
2018-05-25 14:05:00,72.86,72.9,72.86,72.88,7953.0,63.3337,63.3685,63.3337,63.3511,7953.0
2018-05-25 14:10:00,72.88,72.89,72.88,72.88,900.0,63.3511,63.3598,63.3511,63.3511,900.0
2018-05-25 14:15:00,72.88,72.9,72.88,72.89,1700.0,63.3511,63.3685,63.3511,63.3598,1700.0
2018-05-25 14:20:00,72.89,72.9,72.86,72.9,1857.0,63.3598,63.3685,63.3337,63.3685,1857.0
2018-05-25 14:25:00,72.9,72.91,72.89,72.9,1868.0,63.3685,63.3772,63.3598,63.3685,1868.0
2018-05-25 14:30:00,72.9,72.91,72.88,72.89,3267.0,63.3685,63.3772,63.3511,63.3598,3267.0
2018-05-25 14:35:00,72.89,72.89,72.87,72.87,2390.0,63.3598,63.3598,63.3424,63.3424,2390.0
2018-05-25 14:40:00,72.86,72.86,72.81,72.81,2026.0,63.3337,63.3337,63.2903,63.2903,2026.0
2018-05-25 14:45:00,72.81,72.82,72.79,72.8,2591.0,63.2903,63.299,63.2729,63.2816,2591.0
2018-05-25 14:50:00,72.81,72.83,72.8,72.83,3570.0,63.2903,63.3077,63.2816,63.3077,3570.0
2018-05-25 14:55:00,72.83,72.83,72.82,72.82,4104.0,63.3077,63.3077,63.299,63.299,4104.0
2018-05-25 15:00:00,72.81,72.84,72.81,72.82,3100.0,63.2903,63.3164,63.2903,63.299,3100.0
2018-05-25 15:05:00,72.82,72.84,72.82,72.83,2664.0,63.299,63.3164,63.299,63.3077,2664.0
2018-05-25 15:10:00,72.83,72.86,72.82,72.84,11353.0,63.3077,63.3337,63.299,63.3164,11353.0
2018-05-25 15:15:00,72.84,72.9,72.84,72.88,12850.0,63.3164,63.3685,63.3164,63.3511,12850.0
2018-05-25 15:20:00,72.88,72.89,72.85,72.87,4050.0,63.3511,63.3598,63.325,63.3424,4050.0
2018-05-25 15:25:00,72.87,72.92,72.85,72.92,12645.0,63.3424,63.3859,63.325,63.3859,12645.0
2018-05-25 15:30:00,72.92,72.93,72.9,72.92,26810.0,63.3859,63.3946,63.3685,63.3859,26810.0
2018-05-25 15:35:00,72.91,72.92,72.89,72.9,39436.0,63.3772,63.3859,63.3598,63.3685,39436.0
2018-05-25 15:40:00,72.89,72.9,72.85,72.86,7535.0,63.3598,63.3685,63.325,63.3337,7535.0
2018-05-25 15:45:00,72.86,72.89,72.86,72.89,35447.0,63.3337,63.3598,63.3337,63.3598,35447.0
2018-05-25 15:50:00,72.89,72.94,72.89,72.93,39847.0,63.3598,63.4033,63.3598,63.3946,39847.0
2018-05-25 15:55:00,72.93,72.95,72.9,72.92,74682.0,63.3946,63.412,63.3685,63.3859,74682.0
2018-05-29 09:30:00,72.26,72.26,72.12,72.13,87899.0,62.8122,62.8122,62.6905,62.6992,87899.0
2018-05-29 09:35:00,72.14,72.18,72.11,72.11,115380.0,62.7079,62.7426,62.6818,62.6818,115380.0
2018-05-29 09:40:00,72.12,72.2,72.06,72.15,46624.0,62.6905,62.76,62.6383,62.7166,46624.0
2018-05-29 09:45:00,72.15,72.21,72.14,72.19,13895.0,62.7166,62.7687,62.7079,62.7513,13895.0
2018-05-29 09:50:00,72.21,72.24,72.18,72.22,81072.0,62.7687,62.7948,62.7426,62.7774,81072.0
2018-05-29 09:55:00,72.22,72.34,72.19,72.31,23284.0,62.7774,62.8817,62.7513,62.8556,23284.0
2018-05-29 10:00:00,72.32,72.37,72.31,72.37,39448.0,62.8643,62.9078,62.8556,62.9078,39448.0
2018-05-29 10:05:00,72.37,72.38,72.33,72.34,12780.0,62.9078,62.9165,62.873,62.8817,12780.0
2018-05-29 10:10:00,72.35,72.36,72.3,72.32,4836.0,62.8904,62.8991,62.847,62.8643,4836.0
2018-05-29 10:15:00,72.31,72.33,72.27,72.28,33304.0,62.8556,62.873,62.8209,62.8296,33304.0
2018-05-29 10:20:00,72.28,72.31,72.26,72.3,5069.0,62.8296,62.8556,62.8122,62.847,5069.0
2018-05-29 10:25:00,72.3,72.36,72.28,72.32,27418.0,62.847,62.8991,62.8296,62.8643,27418.0
2018-05-29 10:30:00,72.3,72.3,72.21,72.22,8528.0,62.847,62.847,62.7687,62.7774,8528.0
2018-05-29 10:35:00,72.22,72.26,72.21,72.26,6200.0,62.7774,62.8122,62.7687,62.8122,6200.0
2018-05-29 10:40:00,72.26,72.28,72.23,72.23,16934.0,62.8122,62.8296,62.7861,62.7861,16934.0
2018-05-29 10:45:00,72.23,72.28,72.22,72.28,5075.0,62.7861,62.8296,62.7774,62.8296,5075.0
2018-05-29 10:50:00,72.27,72.3,72.23,72.23,10830.0,62.8209,62.847,62.7861,62.7861,10830.0
2018-05-29 10:55:00,72.24,72.24,72.17,72.17,35701.0,62.7948,62.7948,62.734,62.734,35701.0
2018-05-29 11:00:00,72.17,72.17,72.05,72.06,31436.0,62.734,62.734,62.6296,62.6383,31436.0
2018-05-29 11:05:00,72.06,72.08,72.03,72.06,42818.0,62.6383,62.6557,62.6123,62.6383,42818.0
2018-05-29 11:10:00,72.07,72.14,72.07,72.12,9700.0,62.647,62.7079,62.647,62.6905,9700.0
2018-05-29 11:15:00,72.12,72.14,72.05,72.06,7902.0,62.6905,62.7079,62.6296,62.6383,7902.0
2018-05-29 11:20:00,72.06,72.12,72.06,72.11,41266.0,62.6383,62.6905,62.6383,62.6818,41266.0
2018-05-29 11:25:00,72.09,72.16,72.06,72.09,62201.0,62.6644,62.7253,62.6383,62.6644,62201.0
2018-05-29 11:30:00,72.09,72.09,72.02,72.04,53782.0,62.6644,62.6644,62.6036,62.621,53782.0
2018-05-29 11:35:00,72.04,72.04,71.97,71.98,39457.0,62.621,62.621,62.5601,62.5688,39457.0
2018-05-29 11:40:00,71.97,71.98,71.87,71.87,39999.0,62.5601,62.5688,62.4732,62.4732,39999.0
2018-05-29 11:45:00,71.84,71.86,71.79,71.84,26072.0,62.4471,62.4645,62.4036,62.4471,26072.0
2018-05-29 11:50:00,71.84,71.87,71.84,71.86,6336.0,62.4471,62.4732,62.4471,62.4645,6336.0
2018-05-29 11:55:00,71.86,71.88,71.84,71.84,10163.0,62.4645,62.4819,62.4471,62.4471,10163.0
2018-05-29 12:00:00,71.82,71.82,71.71,71.74,10481.0,62.4297,62.4297,62.3341,62.3602,10481.0
2018-05-29 12:05:00,71.71,71.75,71.69,71.7,45979.0,62.3341,62.3689,62.3167,62.3254,45979.0
2018-05-29 12:10:00,71.69,71.7,71.6,71.61,26942.0,62.3167,62.3254,62.2385,62.2472,26942.0
2018-05-29 12:15:00,71.6,71.71,71.6,71.69,22897.0,62.2385,62.3341,62.2385,62.3167,22897.0
2018-05-29 12:20:00,71.69,71.76,71.68,71.75,16753.0,62.3167,62.3776,62.308,62.3689,16753.0
2018-05-29 12:25:00,71.76,71.8,71.72,71.74,10733.0,62.3776,62.4123,62.3428,62.3602,10733.0
2018-05-29 12:30:00,71.74,71.83,71.74,71.8,5729.0,62.3602,62.4384,62.3602,62.4123,5729.0
2018-05-29 12:35:00,71.8,71.87,71.79,71.82,47322.0,62.4123,62.4732,62.4036,62.4297,47322.0
2018-05-29 12:40:00,71.83,71.89,71.81,71.82,14364.0,62.4384,62.4906,62.421,62.4297,14364.0
2018-05-29 12:45:00,71.82,71.87,71.8,71.85,12942.0,62.4297,62.4732,62.4123,62.4558,12942.0
2018-05-29 12:50:00,71.86,71.9,71.85,71.9,122940.0,62.4645,62.4993,62.4558,62.4993,122940.0
2018-05-29 12:55:00,71.91,71.91,71.88,71.89,3470.0,62.5079,62.5079,62.4819,62.4906,3470.0
2018-05-29 13:00:00,71.9,71.9,71.79,71.79,4246.0,62.4993,62.4993,62.4036,62.4036,4246.0
2018-05-29 13:05:00,71.78,71.78,71.74,71.74,4000.0,62.3949,62.3949,62.3602,62.3602,4000.0
2018-05-29 13:10:00,71.75,71.76,71.72,71.75,9707.0,62.3689,62.3776,62.3428,62.3689,9707.0
2018-05-29 13:15:00,71.74,71.76,71.7,71.75,5300.0,62.3602,62.3776,62.3254,62.3689,5300.0
2018-05-29 13:20:00,71.74,71.78,71.72,71.73,11824.0,62.3602,62.3949,62.3428,62.3515,11824.0
2018-05-29 13:25:00,71.73,71.75,71.71,71.73,10700.0,62.3515,62.3689,62.3341,62.3515,10700.0
2018-05-29 13:30:00,71.73,71.73,71.64,71.64,11520.0,62.3515,62.3515,62.2732,62.2732,11520.0
2018-05-29 13:35:00,71.64,71.66,71.63,71.63,9600.0,62.2732,62.2906,62.2646,62.2646,9600.0
2018-05-29 13:40:00,71.64,71.71,71.64,71.68,20350.0,62.2732,62.3341,62.2732,62.308,20350.0
2018-05-29 13:45:00,71.67,71.77,71.67,71.76,9110.0,62.2993,62.3863,62.2993,62.3776,9110.0
2018-05-29 13:50:00,71.75,71.79,71.72,71.75,25940.0,62.3689,62.4036,62.3428,62.3689,25940.0
2018-05-29 13:55:00,71.75,71.77,71.7,71.7,72572.0,62.3689,62.3863,62.3254,62.3254,72572.0
2018-05-29 14:00:00,71.69,71.7,71.57,71.58,15400.0,62.3167,62.3254,62.2124,62.2211,15400.0
2018-05-29 14:05:00,71.59,71.64,71.59,71.64,5857.0,62.2298,62.2732,62.2298,62.2732,5857.0
2018-05-29 14:10:00,71.62,71.64,71.58,71.62,7190.0,62.2559,62.2732,62.2211,62.2559,7190.0
2018-05-29 14:15:00,71.62,71.63,71.56,71.6,10400.0,62.2559,62.2646,62.2037,62.2385,10400.0
2018-05-29 14:20:00,71.59,71.6,71.54,71.6,47928.0,62.2298,62.2385,62.1863,62.2385,47928.0
2018-05-29 14:25:00,71.6,71.69,71.58,71.69,131424.0,62.2385,62.3167,62.2211,62.3167,131424.0
2018-05-29 14:30:00,71.69,71.73,71.67,71.69,13973.0,62.3167,62.3515,62.2993,62.3167,13973.0
2018-05-29 14:35:00,71.71,71.73,71.63,71.63,21396.0,62.3341,62.3515,62.2646,62.2646,21396.0
2018-05-29 14:40:00,71.63,71.65,71.52,71.53,52262.0,62.2646,62.2819,62.1689,62.1776,52262.0
2018-05-29 14:45:00,71.53,71.59,71.51,71.55,32097.0,62.1776,62.2298,62.1602,62.195,32097.0
2018-05-29 14:50:00,71.54,71.55,71.51,71.52,19130.0,62.1863,62.195,62.1602,62.1689,19130.0
2018-05-29 14:55:00,71.51,71.54,71.49,71.5,75438.0,62.1602,62.1863,62.1429,62.1516,75438.0
2018-05-29 15:00:00,71.49,71.58,71.47,71.53,15197.0,62.1429,62.2211,62.1255,62.1776,15197.0
2018-05-29 15:05:00,71.52,71.56,71.52,71.53,9543.0,62.1689,62.2037,62.1689,62.1776,9543.0
2018-05-29 15:10:00,71.54,71.56,71.53,71.53,10283.0,62.1863,62.2037,62.1776,62.1776,10283.0
2018-05-29 15:15:00,71.53,71.55,71.49,71.51,10217.0,62.1776,62.195,62.1429,62.1602,10217.0
2018-05-29 15:20:00,71.5,71.53,71.49,71.53,32959.0,62.1516,62.1776,62.1429,62.1776,32959.0
2018-05-29 15:25:00,71.53,71.56,71.52,71.56,8255.0,62.1776,62.2037,62.1689,62.2037,8255.0
2018-05-29 15:30:00,71.56,71.65,71.54,71.64,27150.0,62.2037,62.2819,62.1863,62.2732,27150.0
2018-05-29 15:35:00,71.65,71.73,71.64,71.73,29615.0,62.2819,62.3515,62.2732,62.3515,29615.0
2018-05-29 15:40:00,71.73,71.77,71.72,71.77,20842.0,62.3515,62.3863,62.3428,62.3863,20842.0
2018-05-29 15:45:00,71.78,71.82,71.78,71.8,25561.0,62.3949,62.4297,62.3949,62.4123,25561.0
2018-05-29 15:50:00,71.8,71.85,71.78,71.79,22449.0,62.4123,62.4558,62.3949,62.4036,22449.0
2018-05-29 15:55:00,71.8,71.83,71.76,71.8,207037.0,62.4123,62.4384,62.3776,62.4123,207037.0
2018-05-30 09:30:00,72.18,72.25,72.18,72.2,32918.0,62.7426,62.8035,62.7426,62.76,32918.0
2018-05-30 09:35:00,72.21,72.25,72.19,72.23,22100.0,62.7687,62.8035,62.7513,62.7861,22100.0
2018-05-30 09:40:00,72.24,72.25,72.2,72.25,30409.0,62.7948,62.8035,62.76,62.8035,30409.0
2018-05-30 09:45:00,72.22,72.27,72.19,72.2,119723.0,62.7774,62.8209,62.7513,62.76,119723.0
2018-05-30 09:50:00,72.19,72.21,72.14,72.14,43920.0,62.7513,62.7687,62.7079,62.7079,43920.0
2018-05-30 09:55:00,72.13,72.15,72.12,72.13,6601.0,62.6992,62.7166,62.6905,62.6992,6601.0
2018-05-30 10:00:00,72.14,72.17,72.11,72.16,29230.0,62.7079,62.734,62.6818,62.7253,29230.0
2018-05-30 10:05:00,72.15,72.18,72.11,72.18,7615.0,62.7166,62.7426,62.6818,62.7426,7615.0
2018-05-30 10:10:00,72.18,72.24,72.16,72.24,19255.0,62.7426,62.7948,62.7253,62.7948,19255.0
2018-05-30 10:15:00,72.24,72.25,72.2,72.2,55892.0,62.7948,62.8035,62.76,62.76,55892.0
2018-05-30 10:20:00,72.2,72.21,72.12,72.14,24507.0,62.76,62.7687,62.6905,62.7079,24507.0
2018-05-30 10:25:00,72.14,72.2,72.14,72.19,16772.0,62.7079,62.76,62.7079,62.7513,16772.0
2018-05-30 10:30:00,72.19,72.23,72.19,72.22,23885.0,62.7513,62.7861,62.7513,62.7774,23885.0
2018-05-30 10:35:00,72.23,72.23,72.19,72.22,28538.0,62.7861,62.7861,62.7513,62.7774,28538.0
2018-05-30 10:40:00,72.21,72.34,72.19,72.34,37781.0,62.7687,62.8817,62.7513,62.8817,37781.0
2018-05-30 10:45:00,72.34,72.37,72.34,72.34,29495.0,62.8817,62.9078,62.8817,62.8817,29495.0
2018-05-30 10:50:00,72.35,72.37,72.33,72.35,17900.0,62.8904,62.9078,62.873,62.8904,17900.0
2018-05-30 10:55:00,72.35,72.39,72.35,72.38,19291.0,62.8904,62.9252,62.8904,62.9165,19291.0
2018-05-30 11:00:00,72.39,72.42,72.38,72.39,23370.0,62.9252,62.9513,62.9165,62.9252,23370.0
2018-05-30 11:05:00,72.38,72.39,72.36,72.37,33032.0,62.9165,62.9252,62.8991,62.9078,33032.0
2018-05-30 11:10:00,72.37,72.4,72.36,72.38,20583.0,62.9078,62.9339,62.8991,62.9165,20583.0
2018-05-30 11:15:00,72.37,72.37,72.35,72.36,17121.0,62.9078,62.9078,62.8904,62.8991,17121.0
2018-05-30 11:20:00,72.37,72.4,72.36,72.4,45273.0,62.9078,62.9339,62.8991,62.9339,45273.0
2018-05-30 11:25:00,72.4,72.44,72.4,72.41,49623.0,62.9339,62.9687,62.9339,62.9426,49623.0
2018-05-30 11:30:00,72.41,72.57,72.4,72.54,25430.0,62.9426,63.0817,62.9339,63.0556,25430.0
2018-05-30 11:35:00,72.55,72.63,72.54,72.62,77801.0,63.0643,63.1338,63.0556,63.1251,77801.0
2018-05-30 11:40:00,72.62,72.62,72.54,72.56,33091.0,63.1251,63.1251,63.0556,63.073,33091.0
2018-05-30 11:45:00,72.57,72.6,72.56,72.6,6933.0,63.0817,63.1077,63.073,63.1077,6933.0
2018-05-30 11:50:00,72.6,72.65,72.6,72.64,72815.0,63.1077,63.1512,63.1077,63.1425,72815.0
2018-05-30 11:55:00,72.64,72.7,72.63,72.7,23941.0,63.1425,63.1947,63.1338,63.1947,23941.0
2018-05-30 12:00:00,72.69,72.75,72.69,72.7,25977.0,63.186,63.2381,63.186,63.1947,25977.0
2018-05-30 12:05:00,72.71,72.72,72.67,72.67,8941.0,63.2033,63.212,63.1686,63.1686,8941.0
2018-05-30 12:10:00,72.67,72.68,72.66,72.67,9853.0,63.1686,63.1773,63.1599,63.1686,9853.0
2018-05-30 12:15:00,72.66,72.67,72.63,72.64,18699.0,63.1599,63.1686,63.1338,63.1425,18699.0
2018-05-30 12:20:00,72.64,72.68,72.64,72.67,25570.0,63.1425,63.1773,63.1425,63.1686,25570.0
2018-05-30 12:25:00,72.68,72.68,72.65,72.67,2970.0,63.1773,63.1773,63.1512,63.1686,2970.0
2018-05-30 12:30:00,72.66,72.66,72.64,72.65,2177.0,63.1599,63.1599,63.1425,63.1512,2177.0
2018-05-30 12:35:00,72.65,72.66,72.6,72.62,10549.0,63.1512,63.1599,63.1077,63.1251,10549.0
2018-05-30 12:40:00,72.61,72.61,72.59,72.6,3529.0,63.1164,63.1164,63.099,63.1077,3529.0
2018-05-30 12:45:00,72.6,72.61,72.59,72.6,2011.0,63.1077,63.1164,63.099,63.1077,2011.0
2018-05-30 12:50:00,72.61,72.62,72.61,72.62,29613.0,63.1164,63.1251,63.1164,63.1251,29613.0
2018-05-30 12:55:00,72.62,72.64,72.62,72.63,2947.0,63.1251,63.1425,63.1251,63.1338,2947.0
2018-05-30 13:00:00,72.64,72.66,72.6,72.61,3268.0,63.1425,63.1599,63.1077,63.1164,3268.0
2018-05-30 13:05:00,72.61,72.63,72.6,72.63,1118.0,63.1164,63.1338,63.1077,63.1338,1118.0
2018-05-30 13:10:00,72.64,72.69,72.64,72.69,3527.0,63.1425,63.186,63.1425,63.186,3527.0
2018-05-30 13:15:00,72.69,72.75,72.69,72.75,53003.0,63.186,63.2381,63.186,63.2381,53003.0
2018-05-30 13:20:00,72.75,72.75,72.71,72.72,21088.0,63.2381,63.2381,63.2033,63.212,21088.0
2018-05-30 13:25:00,72.72,72.75,72.72,72.73,32944.0,63.212,63.2381,63.212,63.2207,32944.0
2018-05-30 13:30:00,72.73,72.73,72.72,72.72,15155.0,63.2207,63.2207,63.212,63.212,15155.0
2018-05-30 13:35:00,72.73,72.76,72.73,72.76,17338.0,63.2207,63.2468,63.2207,63.2468,17338.0
2018-05-30 13:40:00,72.76,72.76,72.73,72.75,2474.0,63.2468,63.2468,63.2207,63.2381,2474.0
2018-05-30 13:45:00,72.75,72.76,72.74,72.76,4529.0,63.2381,63.2468,63.2294,63.2468,4529.0
2018-05-30 13:50:00,72.76,72.77,72.71,72.72,6530.0,63.2468,63.2555,63.2033,63.212,6530.0
2018-05-30 13:55:00,72.72,72.74,72.71,72.72,2810.0,63.212,63.2294,63.2033,63.212,2810.0
2018-05-30 14:00:00,72.72,72.74,72.72,72.74,3394.0,63.212,63.2294,63.212,63.2294,3394.0
2018-05-30 14:05:00,72.73,72.75,72.72,72.75,4039.0,63.2207,63.2381,63.212,63.2381,4039.0
2018-05-30 14:10:00,72.75,72.76,72.74,72.75,8344.0,63.2381,63.2468,63.2294,63.2381,8344.0
2018-05-30 14:15:00,72.76,72.76,72.69,72.72,23754.0,63.2468,63.2468,63.186,63.212,23754.0
2018-05-30 14:20:00,72.72,72.73,72.71,72.71,2434.0,63.212,63.2207,63.2033,63.2033,2434.0
2018-05-30 14:25:00,72.7,72.73,72.69,72.72,6119.0,63.1947,63.2207,63.186,63.212,6119.0
2018-05-30 14:30:00,72.72,72.78,72.71,72.78,2218.0,63.212,63.2642,63.2033,63.2642,2218.0
2018-05-30 14:35:00,72.76,72.77,72.75,72.76,4994.0,63.2468,63.2555,63.2381,63.2468,4994.0
2018-05-30 14:40:00,72.77,72.77,72.73,72.74,13971.0,63.2555,63.2555,63.2207,63.2294,13971.0
2018-05-30 14:45:00,72.74,72.75,72.72,72.74,12921.0,63.2294,63.2381,63.212,63.2294,12921.0
2018-05-30 14:50:00,72.74,72.77,72.74,72.75,12061.0,63.2294,63.2555,63.2294,63.2381,12061.0
2018-05-30 14:55:00,72.74,72.75,72.73,72.75,3529.0,63.2294,63.2381,63.2207,63.2381,3529.0
2018-05-30 15:00:00,72.76,72.79,72.74,72.75,38075.0,63.2468,63.2729,63.2294,63.2381,38075.0
2018-05-30 15:05:00,72.75,72.77,72.71,72.72,7734.0,63.2381,63.2555,63.2033,63.212,7734.0
2018-05-30 15:10:00,72.71,72.72,72.69,72.69,19735.0,63.2033,63.212,63.186,63.186,19735.0
2018-05-30 15:15:00,72.69,72.73,72.69,72.72,25388.0,63.186,63.2207,63.186,63.212,25388.0
2018-05-30 15:20:00,72.72,72.73,72.68,72.68,26883.0,63.212,63.2207,63.1773,63.1773,26883.0
2018-05-30 15:25:00,72.69,72.7,72.67,72.67,13171.0,63.186,63.1947,63.1686,63.1686,13171.0
2018-05-30 15:30:00,72.67,72.68,72.64,72.67,9420.0,63.1686,63.1773,63.1425,63.1686,9420.0
2018-05-30 15:35:00,72.68,72.68,72.64,72.65,21225.0,63.1773,63.1773,63.1425,63.1512,21225.0
2018-05-30 15:40:00,72.64,72.68,72.63,72.67,17348.0,63.1425,63.1773,63.1338,63.1686,17348.0
2018-05-30 15:45:00,72.67,72.67,72.63,72.67,24681.0,63.1686,63.1686,63.1338,63.1686,24681.0
2018-05-30 15:50:00,72.67,72.71,72.67,72.7,43565.0,63.1686,63.2033,63.1686,63.1947,43565.0
2018-05-30 15:55:00,72.7,72.73,72.67,72.72,191203.0,63.1947,63.2207,63.1686,63.212,191203.0
2018-05-31 09:30:00,72.57,72.59,72.48,72.58,60792.0,63.0817,63.099,63.0034,63.0903,60792.0
2018-05-31 09:35:00,72.58,72.6,72.52,72.56,110321.0,63.0903,63.1077,63.0382,63.073,110321.0
2018-05-31 09:40:00,72.56,72.61,72.48,72.48,45064.0,63.073,63.1164,63.0034,63.0034,45064.0
2018-05-31 09:45:00,72.48,72.57,72.48,72.48,55624.0,63.0034,63.0817,63.0034,63.0034,55624.0
2018-05-31 09:50:00,72.46,72.52,72.45,72.52,55199.0,62.986,63.0382,62.9773,63.0382,55199.0
2018-05-31 09:55:00,72.51,72.52,72.45,72.47,50747.0,63.0295,63.0382,62.9773,62.9947,50747.0
2018-05-31 10:00:00,72.47,72.55,72.44,72.51,35920.0,62.9947,63.0643,62.9687,63.0295,35920.0
2018-05-31 10:05:00,72.51,72.51,72.41,72.43,20795.0,63.0295,63.0295,62.9426,62.96,20795.0
2018-05-31 10:10:00,72.43,72.52,72.41,72.52,34441.0,62.96,63.0382,62.9426,63.0382,34441.0
2018-05-31 10:15:00,72.52,72.52,72.48,72.48,29270.0,63.0382,63.0382,63.0034,63.0034,29270.0
2018-05-31 10:20:00,72.48,72.51,72.45,72.45,7100.0,63.0034,63.0295,62.9773,62.9773,7100.0
2018-05-31 10:25:00,72.44,72.52,72.44,72.51,30388.0,62.9687,63.0382,62.9687,63.0295,30388.0
2018-05-31 10:30:00,72.5,72.55,72.48,72.5,15688.0,63.0208,63.0643,63.0034,63.0208,15688.0
2018-05-31 10:35:00,72.49,72.49,72.41,72.43,13783.0,63.0121,63.0121,62.9426,62.96,13783.0
2018-05-31 10:40:00,72.43,72.45,72.42,72.43,10936.0,62.96,62.9773,62.9513,62.96,10936.0
2018-05-31 10:45:00,72.42,72.43,72.29,72.29,58150.0,62.9513,62.96,62.8383,62.8383,58150.0
2018-05-31 10:50:00,72.29,72.35,72.26,72.29,32422.0,62.8383,62.8904,62.8122,62.8383,32422.0
2018-05-31 10:55:00,72.3,72.35,72.29,72.31,15012.0,62.847,62.8904,62.8383,62.8556,15012.0
2018-05-31 11:00:00,72.31,72.38,72.28,72.37,31018.0,62.8556,62.9165,62.8296,62.9078,31018.0
2018-05-31 11:05:00,72.37,72.37,72.32,72.33,18712.0,62.9078,62.9078,62.8643,62.873,18712.0
2018-05-31 11:10:00,72.33,72.36,72.29,72.29,20183.0,62.873,62.8991,62.8383,62.8383,20183.0
2018-05-31 11:15:00,72.29,72.3,72.24,72.25,21785.0,62.8383,62.847,62.7948,62.8035,21785.0
2018-05-31 11:20:00,72.24,72.27,72.22,72.23,14129.0,62.7948,62.8209,62.7774,62.7861,14129.0
2018-05-31 11:25:00,72.23,72.42,72.23,72.42,41170.0,62.7861,62.9513,62.7861,62.9513,41170.0
2018-05-31 11:30:00,72.41,72.41,72.31,72.34,45113.0,62.9426,62.9426,62.8556,62.8817,45113.0
2018-05-31 11:35:00,72.33,72.5,72.31,72.48,29435.0,62.873,63.0208,62.8556,63.0034,29435.0
2018-05-31 11:40:00,72.48,72.61,72.48,72.57,30417.0,63.0034,63.1164,63.0034,63.0817,30417.0
2018-05-31 11:45:00,72.56,72.57,72.51,72.53,36453.0,63.073,63.0817,63.0295,63.0469,36453.0
2018-05-31 11:50:00,72.53,72.55,72.47,72.5,32829.0,63.0469,63.0643,62.9947,63.0208,32829.0
2018-05-31 11:55:00,72.52,72.53,72.47,72.47,15017.0,63.0382,63.0469,62.9947,62.9947,15017.0
2018-05-31 12:00:00,72.47,72.48,72.43,72.44,14751.0,62.9947,63.0034,62.96,62.9687,14751.0
2018-05-31 12:05:00,72.44,72.45,72.36,72.36,8900.0,62.9687,62.9773,62.8991,62.8991,8900.0
2018-05-31 12:10:00,72.35,72.41,72.35,72.41,8936.0,62.8904,62.9426,62.8904,62.9426,8936.0
2018-05-31 12:15:00,72.4,72.44,72.39,72.44,10022.0,62.9339,62.9687,62.9252,62.9687,10022.0
2018-05-31 12:20:00,72.44,72.45,72.43,72.44,12238.0,62.9687,62.9773,62.96,62.9687,12238.0
2018-05-31 12:25:00,72.43,72.43,72.35,72.36,26574.0,62.96,62.96,62.8904,62.8991,26574.0
2018-05-31 12:30:00,72.36,72.37,72.34,72.34,25491.0,62.8991,62.9078,62.8817,62.8817,25491.0
2018-05-31 12:35:00,72.36,72.38,72.35,72.38,6645.0,62.8991,62.9165,62.8904,62.9165,6645.0
2018-05-31 12:40:00,72.37,72.43,72.35,72.43,11942.0,62.9078,62.96,62.8904,62.96,11942.0
2018-05-31 12:45:00,72.43,72.44,72.42,72.44,7431.0,62.96,62.9687,62.9513,62.9687,7431.0
2018-05-31 12:50:00,72.45,72.46,72.43,72.44,7435.0,62.9773,62.986,62.96,62.9687,7435.0
2018-05-31 12:55:00,72.44,72.47,72.43,72.47,16034.0,62.9687,62.9947,62.96,62.9947,16034.0
2018-05-31 13:00:00,72.47,72.48,72.41,72.44,10072.0,62.9947,63.0034,62.9426,62.9687,10072.0
2018-05-31 13:05:00,72.44,72.46,72.43,72.44,26358.0,62.9687,62.986,62.96,62.9687,26358.0
2018-05-31 13:10:00,72.43,72.44,72.4,72.4,107509.0,62.96,62.9687,62.9339,62.9339,107509.0
2018-05-31 13:15:00,72.41,72.45,72.41,72.42,20600.0,62.9426,62.9773,62.9426,62.9513,20600.0
2018-05-31 13:20:00,72.42,72.45,72.41,72.42,11429.0,62.9513,62.9773,62.9426,62.9513,11429.0
2018-05-31 13:25:00,72.42,72.42,72.39,72.42,8651.0,62.9513,62.9513,62.9252,62.9513,8651.0
2018-05-31 13:30:00,72.42,72.43,72.37,72.37,23632.0,62.9513,62.96,62.9078,62.9078,23632.0
2018-05-31 13:35:00,72.37,72.39,72.35,72.39,42291.0,62.9078,62.9252,62.8904,62.9252,42291.0
2018-05-31 13:40:00,72.39,72.41,72.38,72.39,11956.0,62.9252,62.9426,62.9165,62.9252,11956.0
2018-05-31 13:45:00,72.39,72.41,72.38,72.38,9871.0,62.9252,62.9426,62.9165,62.9165,9871.0
2018-05-31 13:50:00,72.39,72.39,72.34,72.36,26573.0,62.9252,62.9252,62.8817,62.8991,26573.0
2018-05-31 13:55:00,72.36,72.36,72.25,72.26,21100.0,62.8991,62.8991,62.8035,62.8122,21100.0
2018-05-31 14:00:00,72.25,72.25,72.17,72.2,11480.0,62.8035,62.8035,62.734,62.76,11480.0
2018-05-31 14:05:00,72.22,72.24,72.22,72.22,8695.0,62.7774,62.7948,62.7774,62.7774,8695.0
2018-05-31 14:10:00,72.22,72.27,72.22,72.26,13019.0,62.7774,62.8209,62.7774,62.8122,13019.0
2018-05-31 14:15:00,72.26,72.32,72.25,72.3,31852.0,62.8122,62.8643,62.8035,62.847,31852.0
2018-05-31 14:20:00,72.31,72.34,72.3,72.33,11740.0,62.8556,62.8817,62.847,62.873,11740.0
2018-05-31 14:25:00,72.34,72.35,72.31,72.31,16730.0,62.8817,62.8904,62.8556,62.8556,16730.0
2018-05-31 14:30:00,72.31,72.33,72.29,72.31,18974.0,62.8556,62.873,62.8383,62.8556,18974.0
2018-05-31 14:35:00,72.3,72.3,72.28,72.28,12760.0,62.847,62.847,62.8296,62.8296,12760.0
2018-05-31 14:40:00,72.28,72.33,72.27,72.33,9705.0,62.8296,62.873,62.8209,62.873,9705.0
2018-05-31 14:45:00,72.33,72.34,72.31,72.32,12667.0,62.873,62.8817,62.8556,62.8643,12667.0
2018-05-31 14:50:00,72.33,72.38,72.33,72.38,13903.0,62.873,62.9165,62.873,62.9165,13903.0
2018-05-31 14:55:00,72.38,72.39,72.33,72.37,21811.0,62.9165,62.9252,62.873,62.9078,21811.0
2018-05-31 15:00:00,72.37,72.41,72.34,72.36,18955.0,62.9078,62.9426,62.8817,62.8991,18955.0
2018-05-31 15:05:00,72.36,72.47,72.36,72.46,18583.0,62.8991,62.9947,62.8991,62.986,18583.0
2018-05-31 15:10:00,72.45,72.46,72.42,72.44,10391.0,62.9773,62.986,62.9513,62.9687,10391.0
2018-05-31 15:15:00,72.44,72.46,72.41,72.42,14097.0,62.9687,62.986,62.9426,62.9513,14097.0
2018-05-31 15:20:00,72.42,72.45,72.4,72.42,17180.0,62.9513,62.9773,62.9339,62.9513,17180.0
2018-05-31 15:25:00,72.41,72.44,72.4,72.43,14207.0,62.9426,62.9687,62.9339,62.96,14207.0
2018-05-31 15:30:00,72.43,72.44,72.38,72.38,22061.0,62.96,62.9687,62.9165,62.9165,22061.0
2018-05-31 15:35:00,72.39,72.45,72.39,72.44,22252.0,62.9252,62.9773,62.9252,62.9687,22252.0
2018-05-31 15:40:00,72.45,72.45,72.37,72.39,12300.0,62.9773,62.9773,62.9078,62.9252,12300.0
2018-05-31 15:45:00,72.39,72.4,72.37,72.39,40668.0,62.9252,62.9339,62.9078,62.9252,40668.0
2018-05-31 15:50:00,72.38,72.39,72.32,72.35,29850.0,62.9165,62.9252,62.8643,62.8904,29850.0
2018-05-31 15:55:00,72.35,72.39,72.32,72.34,86713.0,62.8904,62.9252,62.8643,62.8817,86713.0
2018-06-01 09:30:00,72.82,72.86,72.82,72.86,44964.0,63.299,63.3337,63.299,63.3337,44964.0
2018-06-01 09:35:00,72.87,72.92,72.86,72.88,121996.0,63.3424,63.3859,63.3337,63.3511,121996.0
2018-06-01 09:40:00,72.87,72.93,72.86,72.91,20700.0,63.3424,63.3946,63.3337,63.3772,20700.0
2018-06-01 09:45:00,72.9,72.94,72.89,72.9,16359.0,63.3685,63.4033,63.3598,63.3685,16359.0
2018-06-01 09:50:00,72.92,72.95,72.91,72.95,13289.0,63.3859,63.412,63.3772,63.412,13289.0
2018-06-01 09:55:00,72.95,72.96,72.9,72.91,26576.0,63.412,63.4207,63.3685,63.3772,26576.0
2018-06-01 10:00:00,72.91,72.96,72.91,72.96,66531.0,63.3772,63.4207,63.3772,63.4207,66531.0
2018-06-01 10:05:00,72.97,72.97,72.88,72.88,68175.0,63.4294,63.4294,63.3511,63.3511,68175.0
2018-06-01 10:10:00,72.88,72.9,72.85,72.86,21681.0,63.3511,63.3685,63.325,63.3337,21681.0
2018-06-01 10:15:00,72.85,72.87,72.73,72.86,43355.0,63.325,63.3424,63.2207,63.3337,43355.0
2018-06-01 10:20:00,72.86,73.0,72.86,72.96,86603.0,63.3337,63.4554,63.3337,63.4207,86603.0
2018-06-01 10:25:00,72.95,72.96,72.88,72.88,24867.0,63.412,63.4207,63.3511,63.3511,24867.0
2018-06-01 10:30:00,72.87,72.91,72.83,72.88,30884.0,63.3424,63.3772,63.3077,63.3511,30884.0
2018-06-01 10:35:00,72.88,72.93,72.85,72.91,23124.0,63.3511,63.3946,63.325,63.3772,23124.0
2018-06-01 10:40:00,72.91,72.91,72.81,72.83,37261.0,63.3772,63.3772,63.2903,63.3077,37261.0
2018-06-01 10:45:00,72.84,72.92,72.84,72.91,31822.0,63.3164,63.3859,63.3164,63.3772,31822.0
2018-06-01 10:50:00,72.92,72.97,72.91,72.96,12812.0,63.3859,63.4294,63.3772,63.4207,12812.0
2018-06-01 10:55:00,72.97,72.99,72.93,72.93,7956.0,63.4294,63.4467,63.3946,63.3946,7956.0
2018-06-01 11:00:00,72.93,72.98,72.92,72.96,6668.0,63.3946,63.438,63.3859,63.4207,6668.0
2018-06-01 11:05:00,72.96,72.96,72.93,72.93,6400.0,63.4207,63.4207,63.3946,63.3946,6400.0
2018-06-01 11:10:00,72.92,72.97,72.92,72.93,12705.0,63.3859,63.4294,63.3859,63.3946,12705.0
2018-06-01 11:15:00,72.93,72.95,72.92,72.94,13192.0,63.3946,63.412,63.3859,63.4033,13192.0
2018-06-01 11:20:00,72.94,72.97,72.92,72.93,11004.0,63.4033,63.4294,63.3859,63.3946,11004.0
2018-06-01 11:25:00,72.94,72.98,72.9,72.91,34858.0,63.4033,63.438,63.3685,63.3772,34858.0
2018-06-01 11:30:00,72.89,72.98,72.89,72.96,25237.0,63.3598,63.438,63.3598,63.4207,25237.0
2018-06-01 11:35:00,72.96,72.99,72.96,72.97,23939.0,63.4207,63.4467,63.4207,63.4294,23939.0
2018-06-01 11:40:00,72.97,72.99,72.95,72.95,6467.0,63.4294,63.4467,63.412,63.412,6467.0
2018-06-01 11:45:00,72.95,72.97,72.94,72.96,14369.0,63.412,63.4294,63.4033,63.4207,14369.0
2018-06-01 11:50:00,72.96,73.01,72.96,73.0,44850.0,63.4207,63.4641,63.4207,63.4554,44850.0
2018-06-01 11:55:00,72.98,73.01,72.98,72.98,8000.0,63.438,63.4641,63.438,63.438,8000.0
2018-06-01 12:00:00,72.99,73.01,72.99,73.0,12297.0,63.4467,63.4641,63.4467,63.4554,12297.0
2018-06-01 12:05:00,73.01,73.03,73.0,73.01,10155.0,63.4641,63.4815,63.4554,63.4641,10155.0
2018-06-01 12:10:00,73.02,73.05,73.02,73.05,102417.0,63.4728,63.4989,63.4728,63.4989,102417.0
2018-06-01 12:15:00,73.05,73.06,73.04,73.05,7673.0,63.4989,63.5076,63.4902,63.4989,7673.0
2018-06-01 12:20:00,73.05,73.06,73.01,73.02,14400.0,63.4989,63.5076,63.4641,63.4728,14400.0
2018-06-01 12:25:00,73.02,73.04,73.02,73.03,12585.0,63.4728,63.4902,63.4728,63.4815,12585.0
2018-06-01 12:30:00,73.03,73.06,73.02,73.06,22681.0,63.4815,63.5076,63.4728,63.5076,22681.0
2018-06-01 12:35:00,73.05,73.07,73.04,73.05,10553.0,63.4989,63.5163,63.4902,63.4989,10553.0
2018-06-01 12:40:00,73.05,73.06,73.03,73.05,6500.0,63.4989,63.5076,63.4815,63.4989,6500.0
2018-06-01 12:45:00,73.05,73.05,73.01,73.02,7636.0,63.4989,63.4989,63.4641,63.4728,7636.0
2018-06-01 12:50:00,73.02,73.02,73.01,73.02,4500.0,63.4728,63.4728,63.4641,63.4728,4500.0
2018-06-01 12:55:00,73.02,73.04,73.01,73.04,29807.0,63.4728,63.4902,63.4641,63.4902,29807.0
2018-06-01 13:00:00,73.04,73.1,73.04,73.09,15324.0,63.4902,63.5424,63.4902,63.5337,15324.0
2018-06-01 13:05:00,73.08,73.1,73.07,73.09,8900.0,63.525,63.5424,63.5163,63.5337,8900.0
2018-06-01 13:10:00,73.08,73.09,73.07,73.08,6593.0,63.525,63.5337,63.5163,63.525,6593.0
2018-06-01 13:15:00,73.08,73.08,73.06,73.06,38735.0,63.525,63.525,63.5076,63.5076,38735.0
2018-06-01 13:20:00,73.07,73.1,73.06,73.09,40559.0,63.5163,63.5424,63.5076,63.5337,40559.0
2018-06-01 13:25:00,73.09,73.1,73.08,73.08,51192.0,63.5337,63.5424,63.525,63.525,51192.0
2018-06-01 13:30:00,73.09,73.09,73.06,73.06,23301.0,63.5337,63.5337,63.5076,63.5076,23301.0
2018-06-01 13:35:00,73.06,73.07,73.05,73.06,17300.0,63.5076,63.5163,63.4989,63.5076,17300.0
2018-06-01 13:40:00,73.06,73.08,73.06,73.06,17610.0,63.5076,63.525,63.5076,63.5076,17610.0
2018-06-01 13:45:00,73.06,73.07,73.04,73.04,65452.0,63.5076,63.5163,63.4902,63.4902,65452.0
2018-06-01 13:50:00,73.04,73.06,73.03,73.06,13045.0,63.4902,63.5076,63.4815,63.5076,13045.0
2018-06-01 13:55:00,73.06,73.06,73.03,73.05,13651.0,63.5076,63.5076,63.4815,63.4989,13651.0
2018-06-01 14:00:00,73.05,73.07,73.03,73.03,16922.0,63.4989,63.5163,63.4815,63.4815,16922.0
2018-06-01 14:05:00,73.03,73.03,72.98,72.99,10801.0,63.4815,63.4815,63.438,63.4467,10801.0
2018-06-01 14:10:00,72.99,73.01,72.99,73.01,15900.0,63.4467,63.4641,63.4467,63.4641,15900.0
2018-06-01 14:15:00,73.01,73.02,73.0,73.02,7020.0,63.4641,63.4728,63.4554,63.4728,7020.0
2018-06-01 14:20:00,73.02,73.05,73.02,73.04,42896.0,63.4728,63.4989,63.4728,63.4902,42896.0
2018-06-01 14:25:00,73.04,73.05,73.02,73.05,20773.0,63.4902,63.4989,63.4728,63.4989,20773.0
2018-06-01 14:30:00,73.05,73.05,73.0,73.02,74699.0,63.4989,63.4989,63.4554,63.4728,74699.0
2018-06-01 14:35:00,73.01,73.02,73.0,73.02,9340.0,63.4641,63.4728,63.4554,63.4728,9340.0
2018-06-01 14:40:00,73.02,73.06,73.02,73.06,40000.0,63.4728,63.5076,63.4728,63.5076,40000.0
2018-06-01 14:45:00,73.06,73.08,73.05,73.06,11568.0,63.5076,63.525,63.4989,63.5076,11568.0
2018-06-01 14:50:00,73.07,73.08,73.06,73.06,16950.0,63.5163,63.525,63.5076,63.5076,16950.0
2018-06-01 14:55:00,73.07,73.09,73.06,73.06,16453.0,63.5163,63.5337,63.5076,63.5076,16453.0
2018-06-01 15:00:00,73.06,73.07,73.03,73.03,14117.0,63.5076,63.5163,63.4815,63.4815,14117.0
2018-06-01 15:05:00,73.03,73.04,72.99,72.99,20928.0,63.4815,63.4902,63.4467,63.4467,20928.0
2018-06-01 15:10:00,73.0,73.0,72.93,72.95,98260.0,63.4554,63.4554,63.3946,63.412,98260.0
2018-06-01 15:15:00,72.96,72.97,72.94,72.97,7748.0,63.4207,63.4294,63.4033,63.4294,7748.0
2018-06-01 15:20:00,72.97,72.98,72.94,72.95,38836.0,63.4294,63.438,63.4033,63.412,38836.0
2018-06-01 15:25:00,72.96,72.99,72.96,72.98,40640.0,63.4207,63.4467,63.4207,63.438,40640.0
2018-06-01 15:30:00,72.99,73.01,72.98,73.01,51763.0,63.4467,63.4641,63.438,63.4641,51763.0
2018-06-01 15:35:00,73.01,73.01,72.99,73.01,38284.0,63.4641,63.4641,63.4467,63.4641,38284.0
2018-06-01 15:40:00,73.01,73.04,73.01,73.03,47258.0,63.4641,63.4902,63.4641,63.4815,47258.0
2018-06-01 15:45:00,73.03,73.04,73.01,73.01,16432.0,63.4815,63.4902,63.4641,63.4641,16432.0
2018-06-01 15:50:00,73.01,73.06,73.0,73.04,53496.0,63.4641,63.5076,63.4554,63.4902,53496.0
2018-06-01 15:55:00,73.05,73.08,73.03,73.08,52593.0,63.4989,63.525,63.4815,63.525,52593.0
2018-06-04 09:30:00,73.43,73.52,73.41,73.5,43164.0,63.8292,63.9074,63.8118,63.8901,43164.0
2018-06-04 09:35:00,73.52,73.55,73.52,73.55,26061.0,63.9074,63.9335,63.9074,63.9335,26061.0
2018-06-04 09:40:00,73.55,73.59,73.54,73.59,22495.0,63.9335,63.9683,63.9248,63.9683,22495.0
2018-06-04 09:45:00,73.56,73.58,73.54,73.54,2174.0,63.9422,63.9596,63.9248,63.9248,2174.0
2018-06-04 09:50:00,73.53,73.55,73.52,73.53,8324.0,63.9161,63.9335,63.9074,63.9161,8324.0
2018-06-04 09:55:00,73.53,73.56,73.53,73.56,18750.0,63.9161,63.9422,63.9161,63.9422,18750.0
2018-06-04 10:00:00,73.56,73.59,73.5,73.51,22165.0,63.9422,63.9683,63.8901,63.8988,22165.0
2018-06-04 10:05:00,73.51,73.52,73.46,73.46,20560.0,63.8988,63.9074,63.8553,63.8553,20560.0
2018-06-04 10:10:00,73.46,73.46,73.44,73.44,3300.0,63.8553,63.8553,63.8379,63.8379,3300.0
2018-06-04 10:15:00,73.45,73.49,73.45,73.49,2466.0,63.8466,63.8814,63.8466,63.8814,2466.0
2018-06-04 10:20:00,73.48,73.49,73.46,73.46,2162.0,63.8727,63.8814,63.8553,63.8553,2162.0
2018-06-04 10:25:00,73.46,73.47,73.41,73.42,3447.0,63.8553,63.864,63.8118,63.8205,3447.0
2018-06-04 10:30:00,73.4,73.41,73.36,73.39,6325.0,63.8031,63.8118,63.7684,63.7944,6325.0
2018-06-04 10:35:00,73.38,73.4,73.37,73.4,2824.0,63.7857,63.8031,63.7771,63.8031,2824.0
2018-06-04 10:40:00,73.4,73.43,73.38,73.42,4830.0,63.8031,63.8292,63.7857,63.8205,4830.0
2018-06-04 10:45:00,73.41,73.43,73.4,73.42,5034.0,63.8118,63.8292,63.8031,63.8205,5034.0
2018-06-04 10:50:00,73.43,73.43,73.4,73.42,1700.0,63.8292,63.8292,63.8031,63.8205,1700.0
2018-06-04 10:55:00,73.41,73.44,73.41,73.43,12277.0,63.8118,63.8379,63.8118,63.8292,12277.0
2018-06-04 11:00:00,73.43,73.47,73.42,73.46,12926.0,63.8292,63.864,63.8205,63.8553,12926.0
2018-06-04 11:05:00,73.45,73.45,73.41,73.41,9362.0,63.8466,63.8466,63.8118,63.8118,9362.0
2018-06-04 11:10:00,73.42,73.43,73.37,73.38,2619.0,63.8205,63.8292,63.7771,63.7857,2619.0
2018-06-04 11:15:00,73.37,73.39,73.37,73.38,3923.0,63.7771,63.7944,63.7771,63.7857,3923.0
2018-06-04 11:20:00,73.38,73.38,73.35,73.35,2685.0,63.7857,63.7857,63.7597,63.7597,2685.0
2018-06-04 11:25:00,73.34,73.4,73.34,73.4,10826.0,63.751,63.8031,63.751,63.8031,10826.0
2018-06-04 11:30:00,73.41,73.41,73.37,73.38,28286.0,63.8118,63.8118,63.7771,63.7857,28286.0
2018-06-04 11:35:00,73.39,73.39,73.37,73.37,23508.0,63.7944,63.7944,63.7771,63.7771,23508.0
2018-06-04 11:40:00,73.38,73.43,73.38,73.42,72268.0,63.7857,63.8292,63.7857,63.8205,72268.0
2018-06-04 11:45:00,73.42,73.45,73.42,73.43,21247.0,63.8205,63.8466,63.8205,63.8292,21247.0
2018-06-04 11:50:00,73.43,73.44,73.4,73.42,50356.0,63.8292,63.8379,63.8031,63.8205,50356.0
2018-06-04 11:55:00,73.42,73.46,73.42,73.45,40563.0,63.8205,63.8553,63.8205,63.8466,40563.0
2018-06-04 12:00:00,73.46,73.46,73.42,73.42,34569.0,63.8553,63.8553,63.8205,63.8205,34569.0
2018-06-04 12:05:00,73.43,73.45,73.43,73.43,25645.0,63.8292,63.8466,63.8292,63.8292,25645.0
2018-06-04 12:10:00,73.42,73.45,73.4,73.44,38477.0,63.8205,63.8466,63.8031,63.8379,38477.0
2018-06-04 12:15:00,73.44,73.46,73.43,73.45,23110.0,63.8379,63.8553,63.8292,63.8466,23110.0
2018-06-04 12:20:00,73.46,73.5,73.46,73.48,40305.0,63.8553,63.8901,63.8553,63.8727,40305.0
2018-06-04 12:25:00,73.48,73.5,73.47,73.48,24765.0,63.8727,63.8901,63.864,63.8727,24765.0
2018-06-04 12:30:00,73.47,73.48,73.47,73.48,28830.0,63.864,63.8727,63.864,63.8727,28830.0
2018-06-04 12:35:00,73.48,73.48,73.47,73.47,14536.0,63.8727,63.8727,63.864,63.864,14536.0
2018-06-04 12:40:00,73.47,73.49,73.46,73.48,1865.0,63.864,63.8814,63.8553,63.8727,1865.0
2018-06-04 12:45:00,73.48,73.49,73.48,73.48,3110.0,63.8727,63.8814,63.8727,63.8727,3110.0
2018-06-04 12:50:00,73.49,73.5,73.49,73.5,600.0,63.8814,63.8901,63.8814,63.8901,600.0
2018-06-04 12:55:00,73.49,73.49,73.47,73.47,10419.0,63.8814,63.8814,63.864,63.864,10419.0
2018-06-04 13:00:00,73.47,73.5,73.46,73.49,7057.0,63.864,63.8901,63.8553,63.8814,7057.0
2018-06-04 13:05:00,73.49,73.49,73.47,73.47,1441.0,63.8814,63.8814,63.864,63.864,1441.0
2018-06-04 13:10:00,73.48,73.48,73.47,73.48,6785.0,63.8727,63.8727,63.864,63.8727,6785.0
2018-06-04 13:15:00,73.48,73.5,73.48,73.5,29796.0,63.8727,63.8901,63.8727,63.8901,29796.0
2018-06-04 13:20:00,73.5,73.51,73.49,73.5,24100.0,63.8901,63.8988,63.8814,63.8901,24100.0
2018-06-04 13:25:00,73.5,73.51,73.49,73.5,21100.0,63.8901,63.8988,63.8814,63.8901,21100.0
2018-06-04 13:30:00,73.49,73.5,73.45,73.45,31677.0,63.8814,63.8901,63.8466,63.8466,31677.0
2018-06-04 13:35:00,73.44,73.46,73.44,73.44,28709.0,63.8379,63.8553,63.8379,63.8379,28709.0
2018-06-04 13:40:00,73.44,73.44,73.43,73.44,3548.0,63.8379,63.8379,63.8292,63.8379,3548.0
2018-06-04 13:45:00,73.44,73.45,73.43,73.44,12399.0,63.8379,63.8466,63.8292,63.8379,12399.0
2018-06-04 13:50:00,73.43,73.43,73.41,73.42,23350.0,63.8292,63.8292,63.8118,63.8205,23350.0
2018-06-04 13:55:00,73.42,73.44,73.42,73.43,26352.0,63.8205,63.8379,63.8205,63.8292,26352.0
2018-06-04 14:00:00,73.44,73.45,73.43,73.45,9564.0,63.8379,63.8466,63.8292,63.8466,9564.0
2018-06-04 14:05:00,73.45,73.46,73.45,73.46,22530.0,63.8466,63.8553,63.8466,63.8553,22530.0
2018-06-04 14:10:00,73.45,73.47,73.45,73.47,33191.0,63.8466,63.864,63.8466,63.864,33191.0
2018-06-04 14:15:00,73.47,73.47,73.43,73.45,46737.0,63.864,63.864,63.8292,63.8466,46737.0
2018-06-04 14:20:00,73.45,73.46,73.44,73.46,31194.0,63.8466,63.8553,63.8379,63.8553,31194.0
2018-06-04 14:25:00,73.46,73.46,73.45,73.46,26389.0,63.8553,63.8553,63.8466,63.8553,26389.0
2018-06-04 14:30:00,73.45,73.46,73.43,73.44,61259.0,63.8466,63.8553,63.8292,63.8379,61259.0
2018-06-04 14:35:00,73.44,73.45,73.43,73.44,15966.0,63.8379,63.8466,63.8292,63.8379,15966.0
2018-06-04 14:40:00,73.44,73.45,73.43,73.44,6327.0,63.8379,63.8466,63.8292,63.8379,6327.0
2018-06-04 14:45:00,73.45,73.46,73.44,73.45,8463.0,63.8466,63.8553,63.8379,63.8466,8463.0
2018-06-04 14:50:00,73.45,73.47,73.45,73.46,57591.0,63.8466,63.864,63.8466,63.8553,57591.0
2018-06-04 14:55:00,73.46,73.5,73.46,73.5,40690.0,63.8553,63.8901,63.8553,63.8901,40690.0
2018-06-04 15:00:00,73.49,73.5,73.48,73.49,36984.0,63.8814,63.8901,63.8727,63.8814,36984.0
2018-06-04 15:05:00,73.49,73.5,73.48,73.5,39405.0,63.8814,63.8901,63.8727,63.8901,39405.0
2018-06-04 15:10:00,73.5,73.51,73.48,73.51,56987.0,63.8901,63.8988,63.8727,63.8988,56987.0
2018-06-04 15:15:00,73.51,73.52,73.5,73.51,37100.0,63.8988,63.9074,63.8901,63.8988,37100.0
2018-06-04 15:20:00,73.51,73.52,73.49,73.5,46238.0,63.8988,63.9074,63.8814,63.8901,46238.0
2018-06-04 15:25:00,73.5,73.51,73.49,73.5,37903.0,63.8901,63.8988,63.8814,63.8901,37903.0
2018-06-04 15:30:00,73.5,73.5,73.49,73.5,39525.0,63.8901,63.8901,63.8814,63.8901,39525.0
2018-06-04 15:35:00,73.5,73.5,73.48,73.49,19178.0,63.8901,63.8901,63.8727,63.8814,19178.0
2018-06-04 15:40:00,73.5,73.51,73.5,73.51,66929.0,63.8901,63.8988,63.8901,63.8988,66929.0
2018-06-04 15:45:00,73.5,73.5,73.46,73.48,93656.0,63.8901,63.8901,63.8553,63.8727,93656.0
2018-06-04 15:50:00,73.48,73.51,73.47,73.48,178077.0,63.8727,63.8988,63.864,63.8727,178077.0
2018-06-04 15:55:00,73.48,73.49,73.46,73.48,117659.0,63.8727,63.8814,63.8553,63.8727,117659.0
2018-06-05 09:30:00,73.47,73.48,73.41,73.45,26157.0,63.864,63.8727,63.8118,63.8466,26157.0
2018-06-05 09:35:00,73.45,73.47,73.44,73.45,19931.0,63.8466,63.864,63.8379,63.8466,19931.0
2018-06-05 09:40:00,73.45,73.51,73.42,73.5,10392.0,63.8466,63.8988,63.8205,63.8901,10392.0
2018-06-05 09:45:00,73.49,73.5,73.45,73.47,19785.0,63.8814,63.8901,63.8466,63.864,19785.0
2018-06-05 09:50:00,73.47,73.48,73.44,73.47,12068.0,63.864,63.8727,63.8379,63.864,12068.0
2018-06-05 09:55:00,73.47,73.48,73.45,73.48,15901.0,63.864,63.8727,63.8466,63.8727,15901.0
2018-06-05 10:00:00,73.47,73.51,73.46,73.51,54736.0,63.864,63.8988,63.8553,63.8988,54736.0
2018-06-05 10:05:00,73.5,73.53,73.49,73.49,38115.0,63.8901,63.9161,63.8814,63.8814,38115.0
2018-06-05 10:10:00,73.5,73.51,73.46,73.47,194001.0,63.8901,63.8988,63.8553,63.864,194001.0
2018-06-05 10:15:00,73.46,73.47,73.45,73.47,18486.0,63.8553,63.864,63.8466,63.864,18486.0
2018-06-05 10:20:00,73.46,73.47,73.43,73.44,29494.0,63.8553,63.864,63.8292,63.8379,29494.0
2018-06-05 10:25:00,73.44,73.48,73.44,73.48,115714.0,63.8379,63.8727,63.8379,63.8727,115714.0
2018-06-05 10:30:00,73.49,73.51,73.45,73.45,102308.0,63.8814,63.8988,63.8466,63.8466,102308.0
2018-06-05 10:35:00,73.44,73.44,73.35,73.37,127498.0,63.8379,63.8379,63.7597,63.7771,127498.0
2018-06-05 10:40:00,73.37,73.38,73.34,73.37,34573.0,63.7771,63.7857,63.751,63.7771,34573.0
2018-06-05 10:45:00,73.38,73.39,73.33,73.35,14584.0,63.7857,63.7944,63.7423,63.7597,14584.0
2018-06-05 10:50:00,73.35,73.41,73.35,73.4,14412.0,63.7597,63.8118,63.7597,63.8031,14412.0
2018-06-05 10:55:00,73.41,73.44,73.39,73.43,21311.0,63.8118,63.8379,63.7944,63.8292,21311.0
2018-06-05 11:00:00,73.43,73.43,73.39,73.39,3020.0,63.8292,63.8292,63.7944,63.7944,3020.0
2018-06-05 11:05:00,73.38,73.38,73.29,73.29,9906.0,63.7857,63.7857,63.7075,63.7075,9906.0
2018-06-05 11:10:00,73.31,73.33,73.31,73.33,8562.0,63.7249,63.7423,63.7249,63.7423,8562.0
2018-06-05 11:15:00,73.34,73.39,73.34,73.38,5427.0,63.751,63.7944,63.751,63.7857,5427.0
2018-06-05 11:20:00,73.38,73.39,73.34,73.34,4556.0,63.7857,63.7944,63.751,63.751,4556.0
2018-06-05 11:25:00,73.33,73.33,73.31,73.32,1574.0,63.7423,63.7423,63.7249,63.7336,1574.0
2018-06-05 11:30:00,73.32,73.32,73.29,73.29,6487.0,63.7336,63.7336,63.7075,63.7075,6487.0
2018-06-05 11:35:00,73.28,73.31,73.27,73.29,2700.0,63.6988,63.7249,63.6901,63.7075,2700.0
2018-06-05 11:40:00,73.28,73.28,73.21,73.21,4163.0,63.6988,63.6988,63.638,63.638,4163.0
2018-06-05 11:45:00,73.21,73.26,73.2,73.26,6199.0,63.638,63.6814,63.6293,63.6814,6199.0
2018-06-05 11:50:00,73.25,73.26,73.24,73.26,4067.0,63.6727,63.6814,63.6641,63.6814,4067.0
2018-06-05 11:55:00,73.26,73.28,73.25,73.27,7031.0,63.6814,63.6988,63.6727,63.6901,7031.0
2018-06-05 12:00:00,73.26,73.3,73.23,73.23,7324.0,63.6814,63.7162,63.6554,63.6554,7324.0
2018-06-05 12:05:00,73.24,73.3,73.21,73.3,3794.0,63.6641,63.7162,63.638,63.7162,3794.0
2018-06-05 12:10:00,73.31,73.34,73.3,73.34,4500.0,63.7249,63.751,63.7162,63.751,4500.0
2018-06-05 12:15:00,73.34,73.34,73.3,73.3,3300.0,63.751,63.751,63.7162,63.7162,3300.0
2018-06-05 12:20:00,73.32,73.33,73.28,73.28,1900.0,63.7336,63.7423,63.6988,63.6988,1900.0
2018-06-05 12:25:00,73.29,73.32,73.29,73.32,900.0,63.7075,63.7336,63.7075,63.7336,900.0
2018-06-05 12:30:00,73.33,73.34,73.28,73.3,13718.0,63.7423,63.751,63.6988,63.7162,13718.0
2018-06-05 12:35:00,73.3,73.33,73.29,73.32,3041.0,63.7162,63.7423,63.7075,63.7336,3041.0
2018-06-05 12:40:00,73.33,73.35,73.32,73.34,13755.0,63.7423,63.7597,63.7336,63.751,13755.0
2018-06-05 12:45:00,73.34,73.34,73.29,73.3,4451.0,63.751,63.751,63.7075,63.7162,4451.0
2018-06-05 12:50:00,73.3,73.33,73.3,73.33,2000.0,63.7162,63.7423,63.7162,63.7423,2000.0
2018-06-05 12:55:00,73.34,73.35,73.33,73.34,5351.0,63.751,63.7597,63.7423,63.751,5351.0
2018-06-05 13:00:00,73.34,73.37,73.34,73.36,9240.0,63.751,63.7771,63.751,63.7684,9240.0
2018-06-05 13:05:00,73.36,73.38,73.34,73.38,11174.0,63.7684,63.7857,63.751,63.7857,11174.0
2018-06-05 13:10:00,73.39,73.4,73.38,73.39,2668.0,63.7944,63.8031,63.7857,63.7944,2668.0
2018-06-05 13:15:00,73.4,73.41,73.39,73.4,6154.0,63.8031,63.8118,63.7944,63.8031,6154.0
2018-06-05 13:20:00,73.39,73.4,73.38,73.4,3999.0,63.7944,63.8031,63.7857,63.8031,3999.0
2018-06-05 13:25:00,73.4,73.4,73.38,73.39,3668.0,63.8031,63.8031,63.7857,63.7944,3668.0
2018-06-05 13:30:00,73.39,73.4,73.37,73.37,3400.0,63.7944,63.8031,63.7771,63.7771,3400.0
2018-06-05 13:35:00,73.37,73.39,73.37,73.39,1600.0,63.7771,63.7944,63.7771,63.7944,1600.0
2018-06-05 13:40:00,73.38,73.41,73.37,73.41,2000.0,63.7857,63.8118,63.7771,63.8118,2000.0
2018-06-05 13:45:00,73.41,73.42,73.4,73.41,2657.0,63.8118,63.8205,63.8031,63.8118,2657.0
2018-06-05 13:50:00,73.41,73.41,73.38,73.38,12291.0,63.8118,63.8118,63.7857,63.7857,12291.0
2018-06-05 13:55:00,73.39,73.41,73.38,73.4,30642.0,63.7944,63.8118,63.7857,63.8031,30642.0
2018-06-05 14:00:00,73.41,73.41,73.37,73.38,76523.0,63.8118,63.8118,63.7771,63.7857,76523.0
2018-06-05 14:05:00,73.39,73.4,73.38,73.4,64574.0,63.7944,63.8031,63.7857,63.8031,64574.0
2018-06-05 14:10:00,73.39,73.41,73.39,73.41,76483.0,63.7944,63.8118,63.7944,63.8118,76483.0
2018-06-05 14:15:00,73.41,73.45,73.4,73.44,94389.0,63.8118,63.8466,63.8031,63.8379,94389.0
2018-06-05 14:20:00,73.44,73.44,73.43,73.43,80844.0,63.8379,63.8379,63.8292,63.8292,80844.0
2018-06-05 14:25:00,73.43,73.45,73.43,73.44,88375.0,63.8292,63.8466,63.8292,63.8379,88375.0
2018-06-05 14:30:00,73.44,73.48,73.43,73.44,1251861.0,63.8379,63.8727,63.8292,63.8379,1251861.0
2018-06-05 14:35:00,73.45,73.45,73.43,73.44,4120.0,63.8466,63.8466,63.8292,63.8379,4120.0
2018-06-05 14:40:00,73.44,73.44,73.43,73.44,4100.0,63.8379,63.8379,63.8292,63.8379,4100.0
2018-06-05 14:45:00,73.44,73.47,73.44,73.45,15328.0,63.8379,63.864,63.8379,63.8466,15328.0
2018-06-05 14:50:00,73.45,73.47,73.45,73.47,2114.0,63.8466,63.864,63.8466,63.864,2114.0
2018-06-05 14:55:00,73.48,73.48,73.45,73.47,5650.0,63.8727,63.8727,63.8466,63.864,5650.0
2018-06-05 15:00:00,73.47,73.48,73.45,73.45,28632.0,63.864,63.8727,63.8466,63.8466,28632.0
2018-06-05 15:05:00,73.45,73.47,73.45,73.45,4997.0,63.8466,63.864,63.8466,63.8466,4997.0
2018-06-05 15:10:00,73.45,73.46,73.39,73.4,9499.0,63.8466,63.8553,63.7944,63.8031,9499.0
2018-06-05 15:15:00,73.41,73.42,73.39,73.4,19858.0,63.8118,63.8205,63.7944,63.8031,19858.0
2018-06-05 15:20:00,73.4,73.4,73.36,73.37,5535.0,63.8031,63.8031,63.7684,63.7771,5535.0
2018-06-05 15:25:00,73.37,73.39,73.36,73.38,8269.0,63.7771,63.7944,63.7684,63.7857,8269.0
2018-06-05 15:30:00,73.39,73.4,73.37,73.39,6350.0,63.7944,63.8031,63.7771,63.7944,6350.0
2018-06-05 15:35:00,73.39,73.42,73.39,73.41,20474.0,63.7944,63.8205,63.7944,63.8118,20474.0
2018-06-05 15:40:00,73.41,73.41,73.39,73.4,23118.0,63.8118,63.8118,63.7944,63.8031,23118.0
2018-06-05 15:45:00,73.4,73.43,73.39,73.43,29077.0,63.8031,63.8292,63.7944,63.8292,29077.0
2018-06-05 15:50:00,73.43,73.44,73.42,73.43,35951.0,63.8292,63.8379,63.8205,63.8292,35951.0
2018-06-05 15:55:00,73.44,73.45,73.41,73.42,80535.0,63.8379,63.8466,63.8118,63.8205,80535.0
2018-06-06 09:30:00,73.68,73.68,73.65,73.66,11371.0,64.0465,64.0465,64.0204,64.0291,11371.0
2018-06-06 09:35:00,73.67,73.72,73.67,73.7,22574.0,64.0378,64.0813,64.0378,64.0639,22574.0
2018-06-06 09:40:00,73.72,73.73,73.68,73.69,26335.0,64.0813,64.09,64.0465,64.0552,26335.0
2018-06-06 09:45:00,73.69,73.71,73.65,73.65,9440.0,64.0552,64.0726,64.0204,64.0204,9440.0
2018-06-06 09:50:00,73.65,73.68,73.64,73.66,28728.0,64.0204,64.0465,64.0118,64.0291,28728.0
2018-06-06 09:55:00,73.67,73.68,73.57,73.58,16474.0,64.0378,64.0465,63.9509,63.9596,16474.0
2018-06-06 10:00:00,73.59,73.6,73.53,73.53,31081.0,63.9683,63.977,63.9161,63.9161,31081.0
2018-06-06 10:05:00,73.53,73.56,73.53,73.53,18037.0,63.9161,63.9422,63.9161,63.9161,18037.0
2018-06-06 10:10:00,73.54,73.6,73.54,73.57,52457.0,63.9248,63.977,63.9248,63.9509,52457.0
2018-06-06 10:15:00,73.58,73.59,73.55,73.56,33919.0,63.9596,63.9683,63.9335,63.9422,33919.0
2018-06-06 10:20:00,73.57,73.61,73.56,73.61,62597.0,63.9509,63.9857,63.9422,63.9857,62597.0
2018-06-06 10:25:00,73.61,73.64,73.61,73.61,33881.0,63.9857,64.0118,63.9857,63.9857,33881.0
2018-06-06 10:30:00,73.6,73.62,73.57,73.59,57978.0,63.977,63.9944,63.9509,63.9683,57978.0
2018-06-06 10:35:00,73.58,73.63,73.58,73.61,55343.0,63.9596,64.0031,63.9596,63.9857,55343.0
2018-06-06 10:40:00,73.61,73.63,73.59,73.6,35852.0,63.9857,64.0031,63.9683,63.977,35852.0
2018-06-06 10:45:00,73.6,73.6,73.52,73.55,50435.0,63.977,63.977,63.9074,63.9335,50435.0
2018-06-06 10:50:00,73.55,73.59,73.54,73.59,48421.0,63.9335,63.9683,63.9248,63.9683,48421.0
2018-06-06 10:55:00,73.59,73.66,73.59,73.66,37360.0,63.9683,64.0291,63.9683,64.0291,37360.0
2018-06-06 11:00:00,73.67,73.71,73.67,73.7,42315.0,64.0378,64.0726,64.0378,64.0639,42315.0
2018-06-06 11:05:00,73.7,73.71,73.67,73.69,40220.0,64.0639,64.0726,64.0378,64.0552,40220.0
2018-06-06 11:10:00,73.7,73.72,73.68,73.72,38630.0,64.0639,64.0813,64.0465,64.0813,38630.0
2018-06-06 11:15:00,73.72,73.74,73.69,73.72,41676.0,64.0813,64.0987,64.0552,64.0813,41676.0
2018-06-06 11:20:00,73.71,73.76,73.71,73.75,60591.0,64.0726,64.1161,64.0726,64.1074,60591.0
2018-06-06 11:25:00,73.76,73.79,73.75,73.78,54659.0,64.1161,64.1421,64.1074,64.1335,54659.0
2018-06-06 11:30:00,73.79,73.81,73.77,73.79,37222.0,64.1421,64.1595,64.1248,64.1421,37222.0
2018-06-06 11:35:00,73.79,73.81,73.79,73.79,35504.0,64.1421,64.1595,64.1421,64.1421,35504.0
2018-06-06 11:40:00,73.79,73.86,73.79,73.86,32477.0,64.1421,64.203,64.1421,64.203,32477.0
2018-06-06 11:45:00,73.86,73.88,73.83,73.87,32757.0,64.203,64.2204,64.1769,64.2117,32757.0
2018-06-06 11:50:00,73.87,73.88,73.83,73.83,37489.0,64.2117,64.2204,64.1769,64.1769,37489.0
2018-06-06 11:55:00,73.83,73.89,73.82,73.89,46872.0,64.1769,64.2291,64.1682,64.2291,46872.0
2018-06-06 12:00:00,73.89,73.9,73.85,73.87,49002.0,64.2291,64.2378,64.1943,64.2117,49002.0
2018-06-06 12:05:00,73.87,73.87,73.84,73.84,92784.0,64.2117,64.2117,64.1856,64.1856,92784.0
2018-06-06 12:10:00,73.84,73.86,73.84,73.86,45038.0,64.1856,64.203,64.1856,64.203,45038.0
2018-06-06 12:15:00,73.86,73.87,73.84,73.87,55149.0,64.203,64.2117,64.1856,64.2117,55149.0
2018-06-06 12:20:00,73.88,73.88,73.85,73.86,28685.0,64.2204,64.2204,64.1943,64.203,28685.0
2018-06-06 12:25:00,73.86,73.87,73.84,73.86,47354.0,64.203,64.2117,64.1856,64.203,47354.0
2018-06-06 12:30:00,73.86,73.87,73.85,73.86,25570.0,64.203,64.2117,64.1943,64.203,25570.0
2018-06-06 12:35:00,73.85,73.86,73.83,73.83,29959.0,64.1943,64.203,64.1769,64.1769,29959.0
2018-06-06 12:40:00,73.84,73.85,73.84,73.85,19877.0,64.1856,64.1943,64.1856,64.1943,19877.0
2018-06-06 12:45:00,73.84,73.85,73.84,73.84,4868.0,64.1856,64.1943,64.1856,64.1856,4868.0
2018-06-06 12:50:00,73.83,73.83,73.82,73.83,8885.0,64.1769,64.1769,64.1682,64.1769,8885.0
2018-06-06 12:55:00,73.83,73.86,73.83,73.86,7917.0,64.1769,64.203,64.1769,64.203,7917.0
2018-06-06 13:00:00,73.86,73.86,73.85,73.86,3229.0,64.203,64.203,64.1943,64.203,3229.0
2018-06-06 13:05:00,73.86,73.88,73.86,73.87,3851.0,64.203,64.2204,64.203,64.2117,3851.0
2018-06-06 13:10:00,73.88,73.88,73.87,73.87,38585.0,64.2204,64.2204,64.2117,64.2117,38585.0
2018-06-06 13:15:00,73.88,73.9,73.88,73.88,55788.0,64.2204,64.2378,64.2204,64.2204,55788.0
2018-06-06 13:20:00,73.87,73.87,73.82,73.87,94923.0,64.2117,64.2117,64.1682,64.2117,94923.0
2018-06-06 13:25:00,73.87,73.89,73.87,73.89,59157.0,64.2117,64.2291,64.2117,64.2291,59157.0
2018-06-06 13:30:00,73.89,73.9,73.88,73.89,39378.0,64.2291,64.2378,64.2204,64.2291,39378.0
2018-06-06 13:35:00,73.88,73.9,73.88,73.9,44832.0,64.2204,64.2378,64.2204,64.2378,44832.0
2018-06-06 13:40:00,73.9,73.9,73.88,73.89,47577.0,64.2378,64.2378,64.2204,64.2291,47577.0
2018-06-06 13:45:00,73.88,73.89,73.88,73.88,50692.0,64.2204,64.2291,64.2204,64.2204,50692.0
2018-06-06 13:50:00,73.88,73.88,73.87,73.87,32558.0,64.2204,64.2204,64.2117,64.2117,32558.0
2018-06-06 13:55:00,73.88,73.88,73.86,73.88,47489.0,64.2204,64.2204,64.203,64.2204,47489.0
2018-06-06 14:00:00,73.88,73.89,73.87,73.89,8902.0,64.2204,64.2291,64.2117,64.2291,8902.0
2018-06-06 14:05:00,73.89,73.9,73.89,73.9,3991.0,64.2291,64.2378,64.2291,64.2378,3991.0
2018-06-06 14:10:00,73.89,73.9,73.89,73.9,12637.0,64.2291,64.2378,64.2291,64.2378,12637.0
2018-06-06 14:15:00,73.9,73.93,73.89,73.9,28190.0,64.2378,64.2638,64.2291,64.2378,28190.0
2018-06-06 14:20:00,73.9,73.91,73.89,73.9,85417.0,64.2378,64.2465,64.2291,64.2378,85417.0
2018-06-06 14:25:00,73.91,73.92,73.9,73.91,10094.0,64.2465,64.2551,64.2378,64.2465,10094.0
2018-06-06 14:30:00,73.91,73.92,73.9,73.92,10667.0,64.2465,64.2551,64.2378,64.2551,10667.0
2018-06-06 14:35:00,73.91,73.96,73.91,73.96,29079.0,64.2465,64.2899,64.2465,64.2899,29079.0
2018-06-06 14:40:00,73.95,74.0,73.95,74.0,21103.0,64.2812,64.3247,64.2812,64.3247,21103.0
2018-06-06 14:45:00,74.0,74.02,73.99,74.01,9456.0,64.3247,64.3421,64.316,64.3334,9456.0
2018-06-06 14:50:00,74.01,74.01,73.98,73.98,18304.0,64.3334,64.3334,64.3073,64.3073,18304.0
2018-06-06 14:55:00,73.98,74.0,73.98,74.0,21356.0,64.3073,64.3247,64.3073,64.3247,21356.0
2018-06-06 15:00:00,73.99,74.0,73.99,73.99,15349.0,64.316,64.3247,64.316,64.316,15349.0
2018-06-06 15:05:00,73.99,74.0,73.96,73.97,9121.0,64.316,64.3247,64.2899,64.2986,9121.0
2018-06-06 15:10:00,73.97,73.98,73.96,73.98,13355.0,64.2986,64.3073,64.2899,64.3073,13355.0
2018-06-06 15:15:00,73.99,74.01,73.98,74.01,11405.0,64.316,64.3334,64.3073,64.3334,11405.0
2018-06-06 15:20:00,74.01,74.03,74.01,74.01,5540.0,64.3334,64.3508,64.3334,64.3334,5540.0
2018-06-06 15:25:00,74.01,74.02,74.01,74.01,25142.0,64.3334,64.3421,64.3334,64.3334,25142.0
2018-06-06 15:30:00,74.01,74.02,74.0,74.02,8635.0,64.3334,64.3421,64.3247,64.3421,8635.0
2018-06-06 15:35:00,74.02,74.03,74.01,74.02,16761.0,64.3421,64.3508,64.3334,64.3421,16761.0
2018-06-06 15:40:00,74.02,74.04,74.01,74.03,395745.0,64.3421,64.3595,64.3334,64.3508,395745.0
2018-06-06 15:45:00,74.03,74.03,74.0,74.03,21744.0,64.3508,64.3508,64.3247,64.3508,21744.0
2018-06-06 15:50:00,74.03,74.06,74.03,74.05,48821.0,64.3508,64.3768,64.3508,64.3681,48821.0
2018-06-06 15:55:00,74.06,74.09,74.05,74.09,122302.0,64.3768,64.4029,64.3681,64.4029,122302.0
2018-06-07 09:30:00,74.19,74.19,74.12,74.12,25810.0,64.4898,64.4898,64.429,64.429,25810.0
2018-06-07 09:35:00,74.11,74.12,74.09,74.11,32457.0,64.4203,64.429,64.4029,64.4203,32457.0
2018-06-07 09:40:00,74.11,74.13,74.08,74.13,19069.0,64.4203,64.4377,64.3942,64.4377,19069.0
2018-06-07 09:45:00,74.14,74.17,74.13,74.16,14498.0,64.4464,64.4725,64.4377,64.4638,14498.0
2018-06-07 09:50:00,74.17,74.2,74.15,74.16,13986.0,64.4725,64.4985,64.4551,64.4638,13986.0
2018-06-07 09:55:00,74.17,74.17,74.13,74.14,7294.0,64.4725,64.4725,64.4377,64.4464,7294.0
2018-06-07 10:00:00,74.14,74.21,74.13,74.18,18743.0,64.4464,64.5072,64.4377,64.4812,18743.0
2018-06-07 10:05:00,74.19,74.19,74.09,74.1,27953.0,64.4898,64.4898,64.4029,64.4116,27953.0
2018-06-07 10:10:00,74.1,74.11,74.05,74.07,21167.0,64.4116,64.4203,64.3681,64.3855,21167.0
2018-06-07 10:15:00,74.08,74.11,74.08,74.09,20051.0,64.3942,64.4203,64.3942,64.4029,20051.0
2018-06-07 10:20:00,74.09,74.09,74.03,74.04,9343.0,64.4029,64.4029,64.3508,64.3595,9343.0
2018-06-07 10:25:00,74.05,74.08,74.05,74.05,4980.0,64.3681,64.3942,64.3681,64.3681,4980.0
2018-06-07 10:30:00,74.04,74.04,73.98,73.98,18980.0,64.3595,64.3595,64.3073,64.3073,18980.0
2018-06-07 10:35:00,73.98,73.98,73.89,73.94,14860.0,64.3073,64.3073,64.2291,64.2725,14860.0
2018-06-07 10:40:00,73.95,74.0,73.95,73.99,6518.0,64.2812,64.3247,64.2812,64.316,6518.0
2018-06-07 10:45:00,73.99,74.0,73.95,74.0,14685.0,64.316,64.3247,64.2812,64.3247,14685.0
2018-06-07 10:50:00,74.0,74.01,73.98,74.01,9997.0,64.3247,64.3334,64.3073,64.3334,9997.0
2018-06-07 10:55:00,74.01,74.06,74.0,74.05,22478.0,64.3334,64.3768,64.3247,64.3681,22478.0
2018-06-07 11:00:00,74.05,74.05,74.01,74.04,7590.0,64.3681,64.3681,64.3334,64.3595,7590.0
2018-06-07 11:05:00,74.04,74.05,74.0,74.02,15429.0,64.3595,64.3681,64.3247,64.3421,15429.0
2018-06-07 11:10:00,74.02,74.15,74.02,74.14,25004.0,64.3421,64.4551,64.3421,64.4464,25004.0
2018-06-07 11:15:00,74.13,74.13,74.1,74.11,11392.0,64.4377,64.4377,64.4116,64.4203,11392.0
2018-06-07 11:20:00,74.11,74.11,74.09,74.1,5047.0,64.4203,64.4203,64.4029,64.4116,5047.0
2018-06-07 11:25:00,74.1,74.11,74.06,74.06,9763.0,64.4116,64.4203,64.3768,64.3768,9763.0
2018-06-07 11:30:00,74.06,74.06,74.03,74.04,5025.0,64.3768,64.3768,64.3508,64.3595,5025.0
2018-06-07 11:35:00,74.03,74.07,74.02,74.07,32236.0,64.3508,64.3855,64.3421,64.3855,32236.0
2018-06-07 11:40:00,74.08,74.1,74.05,74.06,29294.0,64.3942,64.4116,64.3681,64.3768,29294.0
2018-06-07 11:45:00,74.05,74.05,73.98,73.98,7972.0,64.3681,64.3681,64.3073,64.3073,7972.0
2018-06-07 11:50:00,73.98,73.99,73.94,73.95,17051.0,64.3073,64.316,64.2725,64.2812,17051.0
2018-06-07 11:55:00,73.94,73.98,73.93,73.97,36999.0,64.2725,64.3073,64.2638,64.2986,36999.0
2018-06-07 12:00:00,73.96,73.99,73.96,73.98,4510.0,64.2899,64.316,64.2899,64.3073,4510.0
2018-06-07 12:05:00,73.98,74.0,73.98,74.0,27440.0,64.3073,64.3247,64.3073,64.3247,27440.0
2018-06-07 12:10:00,73.99,74.03,73.99,74.02,10599.0,64.316,64.3508,64.316,64.3421,10599.0
2018-06-07 12:15:00,74.0,74.01,73.99,74.01,2788.0,64.3247,64.3334,64.316,64.3334,2788.0
2018-06-07 12:20:00,73.99,74.01,73.98,74.01,2384.0,64.316,64.3334,64.3073,64.3334,2384.0
2018-06-07 12:25:00,74.02,74.04,74.02,74.03,6514.0,64.3421,64.3595,64.3421,64.3508,6514.0
2018-06-07 12:30:00,74.03,74.03,73.94,73.94,5446.0,64.3508,64.3508,64.2725,64.2725,5446.0
2018-06-07 12:35:00,73.95,73.96,73.95,73.95,1175.0,64.2812,64.2899,64.2812,64.2812,1175.0
2018-06-07 12:40:00,73.96,73.96,73.92,73.92,3630.0,64.2899,64.2899,64.2551,64.2551,3630.0
2018-06-07 12:45:00,73.93,73.93,73.86,73.87,10921.0,64.2638,64.2638,64.203,64.2117,10921.0
2018-06-07 12:50:00,73.86,73.89,73.86,73.87,12598.0,64.203,64.2291,64.203,64.2117,12598.0
2018-06-07 12:55:00,73.87,73.88,73.84,73.88,23538.0,64.2117,64.2204,64.1856,64.2204,23538.0
2018-06-07 13:00:00,73.89,73.9,73.88,73.9,50780.0,64.2291,64.2378,64.2204,64.2378,50780.0
2018-06-07 13:05:00,73.9,73.9,73.87,73.87,2609.0,64.2378,64.2378,64.2117,64.2117,2609.0
2018-06-07 13:10:00,73.86,73.89,73.85,73.85,4802.0,64.203,64.2291,64.1943,64.1943,4802.0
2018-06-07 13:15:00,73.85,73.86,73.79,73.82,7620.0,64.1943,64.203,64.1421,64.1682,7620.0
2018-06-07 13:20:00,73.83,73.86,73.81,73.83,20402.0,64.1769,64.203,64.1595,64.1769,20402.0
2018-06-07 13:25:00,73.84,73.84,73.78,73.78,6795.0,64.1856,64.1856,64.1335,64.1335,6795.0
2018-06-07 13:30:00,73.79,73.81,73.74,73.81,9720.0,64.1421,64.1595,64.0987,64.1595,9720.0
2018-06-07 13:35:00,73.79,73.79,73.64,73.64,23860.0,64.1421,64.1421,64.0118,64.0118,23860.0
2018-06-07 13:40:00,73.64,73.67,73.61,73.65,12307.0,64.0118,64.0378,63.9857,64.0204,12307.0
2018-06-07 13:45:00,73.64,73.76,73.64,73.76,31478.0,64.0118,64.1161,64.0118,64.1161,31478.0
2018-06-07 13:50:00,73.76,73.76,73.67,73.67,6791.0,64.1161,64.1161,64.0378,64.0378,6791.0
2018-06-07 13:55:00,73.68,73.7,73.63,73.63,9702.0,64.0465,64.0639,64.0031,64.0031,9702.0
2018-06-07 14:00:00,73.64,73.68,73.59,73.67,20128.0,64.0118,64.0465,63.9683,64.0378,20128.0
2018-06-07 14:05:00,73.68,73.7,73.65,73.7,8530.0,64.0465,64.0639,64.0204,64.0639,8530.0
2018-06-07 14:10:00,73.69,73.73,73.66,73.73,13041.0,64.0552,64.09,64.0291,64.09,13041.0
2018-06-07 14:15:00,73.74,73.76,73.71,73.75,11497.0,64.0987,64.1161,64.0726,64.1074,11497.0
2018-06-07 14:20:00,73.75,73.78,73.71,73.78,6915.0,64.1074,64.1335,64.0726,64.1335,6915.0
2018-06-07 14:25:00,73.78,73.79,73.75,73.75,9198.0,64.1335,64.1421,64.1074,64.1074,9198.0
2018-06-07 14:30:00,73.78,73.81,73.77,73.8,15265.0,64.1335,64.1595,64.1248,64.1508,15265.0
2018-06-07 14:35:00,73.8,73.83,73.79,73.83,12027.0,64.1508,64.1769,64.1421,64.1769,12027.0
2018-06-07 14:40:00,73.83,73.83,73.79,73.8,7921.0,64.1769,64.1769,64.1421,64.1508,7921.0
2018-06-07 14:45:00,73.81,73.85,73.8,73.85,16369.0,64.1595,64.1943,64.1508,64.1943,16369.0
2018-06-07 14:50:00,73.85,73.86,73.82,73.82,7785.0,64.1943,64.203,64.1682,64.1682,7785.0
2018-06-07 14:55:00,73.82,73.83,73.8,73.81,3942.0,64.1682,64.1769,64.1508,64.1595,3942.0
2018-06-07 15:00:00,73.81,73.82,73.78,73.8,6935.0,64.1595,64.1682,64.1335,64.1508,6935.0
2018-06-07 15:05:00,73.81,73.81,73.76,73.76,7837.0,64.1595,64.1595,64.1161,64.1161,7837.0
2018-06-07 15:10:00,73.76,73.79,73.74,73.78,31797.0,64.1161,64.1421,64.0987,64.1335,31797.0
2018-06-07 15:15:00,73.77,73.78,73.76,73.77,30746.0,64.1248,64.1335,64.1161,64.1248,30746.0
2018-06-07 15:20:00,73.78,73.83,73.78,73.83,49088.0,64.1335,64.1769,64.1335,64.1769,49088.0
2018-06-07 15:25:00,73.84,73.86,73.82,73.84,32537.0,64.1856,64.203,64.1682,64.1856,32537.0
2018-06-07 15:30:00,73.84,73.84,73.81,73.82,33637.0,64.1856,64.1856,64.1595,64.1682,33637.0
2018-06-07 15:35:00,73.83,73.87,73.82,73.86,52871.0,64.1769,64.2117,64.1682,64.203,52871.0
2018-06-07 15:40:00,73.86,73.89,73.84,73.84,39867.0,64.203,64.2291,64.1856,64.1856,39867.0
2018-06-07 15:45:00,73.83,73.84,73.79,73.81,39082.0,64.1769,64.1856,64.1421,64.1595,39082.0
2018-06-07 15:50:00,73.81,73.89,73.8,73.88,93917.0,64.1595,64.2291,64.1508,64.2204,93917.0
2018-06-07 15:55:00,73.88,73.88,73.8,73.81,61816.0,64.2204,64.2204,64.1508,64.1595,61816.0
2018-06-08 09:30:00,73.65,73.72,73.62,73.63,43555.0,64.0204,64.0813,63.9944,64.0031,43555.0
2018-06-08 09:35:00,73.65,73.7,73.62,73.66,13281.0,64.0204,64.0639,63.9944,64.0291,13281.0
2018-06-08 09:40:00,73.66,73.7,73.62,73.66,50482.0,64.0291,64.0639,63.9944,64.0291,50482.0
2018-06-08 09:45:00,73.66,73.68,73.6,73.64,14170.0,64.0291,64.0465,63.977,64.0118,14170.0
2018-06-08 09:50:00,73.63,73.67,73.6,73.67,6994.0,64.0031,64.0378,63.977,64.0378,6994.0
2018-06-08 09:55:00,73.67,73.74,73.64,73.74,12000.0,64.0378,64.0987,64.0118,64.0987,12000.0
2018-06-08 10:00:00,73.73,73.74,73.68,73.69,9968.0,64.09,64.0987,64.0465,64.0552,9968.0
2018-06-08 10:05:00,73.7,73.72,73.67,73.69,10171.0,64.0639,64.0813,64.0378,64.0552,10171.0
2018-06-08 10:10:00,73.69,73.7,73.66,73.66,12451.0,64.0552,64.0639,64.0291,64.0291,12451.0
2018-06-08 10:15:00,73.67,73.69,73.64,73.69,6783.0,64.0378,64.0552,64.0118,64.0552,6783.0
2018-06-08 10:20:00,73.69,73.73,73.68,73.7,4716.0,64.0552,64.09,64.0465,64.0639,4716.0
2018-06-08 10:25:00,73.7,73.74,73.67,73.67,12163.0,64.0639,64.0987,64.0378,64.0378,12163.0
2018-06-08 10:30:00,73.66,73.69,73.62,73.63,6400.0,64.0291,64.0552,63.9944,64.0031,6400.0
2018-06-08 10:35:00,73.63,73.66,73.59,73.59,5608.0,64.0031,64.0291,63.9683,63.9683,5608.0
2018-06-08 10:40:00,73.59,73.6,73.56,73.59,6914.0,63.9683,63.977,63.9422,63.9683,6914.0
2018-06-08 10:45:00,73.59,73.62,73.58,73.61,5832.0,63.9683,63.9944,63.9596,63.9857,5832.0
2018-06-08 10:50:00,73.61,73.69,73.61,73.69,11261.0,63.9857,64.0552,63.9857,64.0552,11261.0
2018-06-08 10:55:00,73.69,73.72,73.68,73.7,12171.0,64.0552,64.0813,64.0465,64.0639,12171.0
2018-06-08 11:00:00,73.7,73.7,73.64,73.66,5380.0,64.0639,64.0639,64.0118,64.0291,5380.0
2018-06-08 11:05:00,73.66,73.72,73.65,73.7,5412.0,64.0291,64.0813,64.0204,64.0639,5412.0
2018-06-08 11:10:00,73.7,73.74,73.7,73.73,14082.0,64.0639,64.0987,64.0639,64.09,14082.0
2018-06-08 11:15:00,73.73,73.75,73.71,73.73,4808.0,64.09,64.1074,64.0726,64.09,4808.0
2018-06-08 11:20:00,73.72,73.72,73.68,73.72,3200.0,64.0813,64.0813,64.0465,64.0813,3200.0
2018-06-08 11:25:00,73.7,73.73,73.7,73.72,18418.0,64.0639,64.09,64.0639,64.0813,18418.0
2018-06-08 11:30:00,73.72,73.72,73.67,73.69,33750.0,64.0813,64.0813,64.0378,64.0552,33750.0
2018-06-08 11:35:00,73.7,73.71,73.69,73.69,27226.0,64.0639,64.0726,64.0552,64.0552,27226.0
2018-06-08 11:40:00,73.69,73.73,73.68,73.73,16506.0,64.0552,64.09,64.0465,64.09,16506.0
2018-06-08 11:45:00,73.73,73.74,73.69,73.71,11274.0,64.09,64.0987,64.0552,64.0726,11274.0
2018-06-08 11:50:00,73.72,73.73,73.69,73.73,15639.0,64.0813,64.09,64.0552,64.09,15639.0
2018-06-08 11:55:00,73.73,73.76,73.73,73.76,9167.0,64.09,64.1161,64.09,64.1161,9167.0
2018-06-08 12:00:00,73.75,73.79,73.75,73.78,5500.0,64.1074,64.1421,64.1074,64.1335,5500.0
2018-06-08 12:05:00,73.78,73.79,73.76,73.79,3826.0,64.1335,64.1421,64.1161,64.1421,3826.0
2018-06-08 12:10:00,73.79,73.8,73.78,73.8,2400.0,64.1421,64.1508,64.1335,64.1508,2400.0
2018-06-08 12:15:00,73.8,73.83,73.8,73.82,6503.0,64.1508,64.1769,64.1508,64.1682,6503.0
2018-06-08 12:20:00,73.81,73.85,73.81,73.85,4883.0,64.1595,64.1943,64.1595,64.1943,4883.0
2018-06-08 12:25:00,73.85,73.89,73.85,73.89,9403.0,64.1943,64.2291,64.1943,64.2291,9403.0
2018-06-08 12:30:00,73.89,73.91,73.89,73.91,47900.0,64.2291,64.2465,64.2291,64.2465,47900.0
2018-06-08 12:35:00,73.92,73.92,73.88,73.89,25735.0,64.2551,64.2551,64.2204,64.2291,25735.0
2018-06-08 12:40:00,73.89,73.89,73.88,73.89,5180.0,64.2291,64.2291,64.2204,64.2291,5180.0
2018-06-08 12:45:00,73.89,73.91,73.89,73.9,7912.0,64.2291,64.2465,64.2291,64.2378,7912.0
2018-06-08 12:50:00,73.91,73.93,73.9,73.91,3200.0,64.2465,64.2638,64.2378,64.2465,3200.0
2018-06-08 12:55:00,73.92,73.92,73.89,73.91,14022.0,64.2551,64.2551,64.2291,64.2465,14022.0
2018-06-08 13:00:00,73.91,73.91,73.88,73.89,9600.0,64.2465,64.2465,64.2204,64.2291,9600.0
2018-06-08 13:05:00,73.89,73.89,73.86,73.88,14664.0,64.2291,64.2291,64.203,64.2204,14664.0
2018-06-08 13:10:00,73.88,73.89,73.86,73.89,9998.0,64.2204,64.2291,64.203,64.2291,9998.0
2018-06-08 13:15:00,73.89,73.89,73.87,73.88,12487.0,64.2291,64.2291,64.2117,64.2204,12487.0
2018-06-08 13:20:00,73.88,73.89,73.87,73.88,7565.0,64.2204,64.2291,64.2117,64.2204,7565.0
2018-06-08 13:25:00,73.88,73.9,73.87,73.9,7947.0,64.2204,64.2378,64.2117,64.2378,7947.0
2018-06-08 13:30:00,73.91,73.91,73.88,73.91,9902.0,64.2465,64.2465,64.2204,64.2465,9902.0
2018-06-08 13:35:00,73.91,73.92,73.88,73.9,16319.0,64.2465,64.2551,64.2204,64.2378,16319.0
2018-06-08 13:40:00,73.9,73.91,73.89,73.9,5665.0,64.2378,64.2465,64.2291,64.2378,5665.0
2018-06-08 13:45:00,73.9,73.94,73.89,73.91,7366.0,64.2378,64.2725,64.2291,64.2465,7366.0
2018-06-08 13:50:00,73.91,73.92,73.84,73.9,93793.0,64.2465,64.2551,64.1856,64.2378,93793.0
2018-06-08 13:55:00,73.89,73.89,73.86,73.89,15409.0,64.2291,64.2291,64.203,64.2291,15409.0
2018-06-08 14:00:00,73.89,73.91,73.89,73.91,4221.0,64.2291,64.2465,64.2291,64.2465,4221.0
2018-06-08 14:05:00,73.91,73.91,73.9,73.91,3516.0,64.2465,64.2465,64.2378,64.2465,3516.0
2018-06-08 14:10:00,73.92,73.98,73.91,73.98,9213.0,64.2551,64.3073,64.2465,64.3073,9213.0
2018-06-08 14:15:00,73.97,73.98,73.95,73.95,1501.0,64.2986,64.3073,64.2812,64.2812,1501.0
2018-06-08 14:20:00,73.95,73.95,73.92,73.94,3500.0,64.2812,64.2812,64.2551,64.2725,3500.0
2018-06-08 14:25:00,73.94,73.95,73.92,73.93,10776.0,64.2725,64.2812,64.2551,64.2638,10776.0
2018-06-08 14:30:00,73.92,73.95,73.92,73.94,2700.0,64.2551,64.2812,64.2551,64.2725,2700.0
2018-06-08 14:35:00,73.94,73.95,73.92,73.94,3569.0,64.2725,64.2812,64.2551,64.2725,3569.0
2018-06-08 14:40:00,73.95,73.98,73.95,73.98,14988.0,64.2812,64.3073,64.2812,64.3073,14988.0
2018-06-08 14:45:00,73.97,73.98,73.95,73.96,16208.0,64.2986,64.3073,64.2812,64.2899,16208.0
2018-06-08 14:50:00,73.96,73.97,73.96,73.97,6180.0,64.2899,64.2986,64.2899,64.2986,6180.0
2018-06-08 14:55:00,73.97,73.97,73.93,73.93,5569.0,64.2986,64.2986,64.2638,64.2638,5569.0
2018-06-08 15:00:00,73.93,73.93,73.91,73.92,1700.0,64.2638,64.2638,64.2465,64.2551,1700.0
2018-06-08 15:05:00,73.91,73.94,73.91,73.92,18025.0,64.2465,64.2725,64.2465,64.2551,18025.0
2018-06-08 15:10:00,73.93,73.96,73.93,73.96,5658.0,64.2638,64.2899,64.2638,64.2899,5658.0
2018-06-08 15:15:00,73.95,73.95,73.9,73.9,6213.0,64.2812,64.2812,64.2378,64.2378,6213.0
2018-06-08 15:20:00,73.91,73.96,73.91,73.94,9473.0,64.2465,64.2899,64.2465,64.2725,9473.0
2018-06-08 15:25:00,73.94,73.96,73.92,73.95,5369.0,64.2725,64.2899,64.2551,64.2812,5369.0
2018-06-08 15:30:00,73.96,73.98,73.96,73.96,12721.0,64.2899,64.3073,64.2899,64.2899,12721.0
2018-06-08 15:35:00,73.96,73.98,73.96,73.98,3440.0,64.2899,64.3073,64.2899,64.3073,3440.0
2018-06-08 15:40:00,73.98,73.99,73.96,73.96,18052.0,64.3073,64.316,64.2899,64.2899,18052.0
2018-06-08 15:45:00,73.97,73.98,73.94,73.96,4809.0,64.2986,64.3073,64.2725,64.2899,4809.0
2018-06-08 15:50:00,73.96,74.01,73.96,73.98,15445.0,64.2899,64.3334,64.2899,64.3073,15445.0
2018-06-08 15:55:00,73.99,74.0,73.95,73.96,43251.0,64.316,64.3247,64.2812,64.2899,43251.0
2018-06-11 09:30:00,74.08,74.1,74.05,74.1,22261.0,64.3942,64.4116,64.3681,64.4116,22261.0
2018-06-11 09:35:00,74.1,74.11,74.06,74.08,15135.0,64.4116,64.4203,64.3768,64.3942,15135.0
2018-06-11 09:40:00,74.09,74.16,74.09,74.16,19384.0,64.4029,64.4638,64.4029,64.4638,19384.0
2018-06-11 09:45:00,74.15,74.16,74.11,74.12,13121.0,64.4551,64.4638,64.4203,64.429,13121.0
2018-06-11 09:50:00,74.14,74.15,74.12,74.12,55801.0,64.4464,64.4551,64.429,64.429,55801.0
2018-06-11 09:55:00,74.13,74.13,74.1,74.12,15614.0,64.4377,64.4377,64.4116,64.429,15614.0
2018-06-11 10:00:00,74.13,74.15,74.11,74.11,32137.0,64.4377,64.4551,64.4203,64.4203,32137.0
2018-06-11 10:05:00,74.11,74.18,74.11,74.15,53092.0,64.4203,64.4812,64.4203,64.4551,53092.0
2018-06-11 10:10:00,74.16,74.19,74.15,74.19,17534.0,64.4638,64.4898,64.4551,64.4898,17534.0
2018-06-11 10:15:00,74.18,74.2,74.15,74.18,27649.0,64.4812,64.4985,64.4551,64.4812,27649.0
2018-06-11 10:20:00,74.17,74.2,74.15,74.2,27513.0,64.4725,64.4985,64.4551,64.4985,27513.0
2018-06-11 10:25:00,74.2,74.23,74.2,74.2,26639.0,64.4985,64.5246,64.4985,64.4985,26639.0
2018-06-11 10:30:00,74.19,74.23,74.19,74.2,19105.0,64.4898,64.5246,64.4898,64.4985,19105.0
2018-06-11 10:35:00,74.2,74.21,74.17,74.17,14829.0,64.4985,64.5072,64.4725,64.4725,14829.0
2018-06-11 10:40:00,74.16,74.17,74.15,74.16,17901.0,64.4638,64.4725,64.4551,64.4638,17901.0
2018-06-11 10:45:00,74.17,74.19,74.16,74.16,19999.0,64.4725,64.4898,64.4638,64.4638,19999.0
2018-06-11 10:50:00,74.17,74.2,74.16,74.16,29633.0,64.4725,64.4985,64.4638,64.4638,29633.0
2018-06-11 10:55:00,74.16,74.17,74.13,74.16,16301.0,64.4638,64.4725,64.4377,64.4638,16301.0
2018-06-11 11:00:00,74.16,74.18,74.14,74.14,10100.0,64.4638,64.4812,64.4464,64.4464,10100.0
2018-06-11 11:05:00,74.16,74.17,74.13,74.17,11231.0,64.4638,64.4725,64.4377,64.4725,11231.0
2018-06-11 11:10:00,74.16,74.16,74.13,74.15,17405.0,64.4638,64.4638,64.4377,64.4551,17405.0
2018-06-11 11:15:00,74.16,74.18,74.15,74.17,36960.0,64.4638,64.4812,64.4551,64.4725,36960.0
2018-06-11 11:20:00,74.17,74.22,74.17,74.21,29534.0,64.4725,64.5159,64.4725,64.5072,29534.0
2018-06-11 11:25:00,74.21,74.22,74.2,74.2,12802.0,64.5072,64.5159,64.4985,64.4985,12802.0
2018-06-11 11:30:00,74.2,74.21,74.18,74.2,15125.0,64.4985,64.5072,64.4812,64.4985,15125.0
2018-06-11 11:35:00,74.21,74.23,74.2,74.22,11640.0,64.5072,64.5246,64.4985,64.5159,11640.0
2018-06-11 11:40:00,74.22,74.29,74.22,74.29,15542.0,64.5159,64.5768,64.5159,64.5768,15542.0
2018-06-11 11:45:00,74.3,74.31,74.27,74.3,24067.0,64.5855,64.5942,64.5594,64.5855,24067.0
2018-06-11 11:50:00,74.29,74.32,74.29,74.31,7248.0,64.5768,64.6028,64.5768,64.5942,7248.0
2018-06-11 11:55:00,74.3,74.31,74.28,74.3,9008.0,64.5855,64.5942,64.5681,64.5855,9008.0
2018-06-11 12:00:00,74.31,74.32,74.28,74.29,11432.0,64.5942,64.6028,64.5681,64.5768,11432.0
2018-06-11 12:05:00,74.29,74.32,74.29,74.31,6471.0,64.5768,64.6028,64.5768,64.5942,6471.0
2018-06-11 12:10:00,74.32,74.33,74.3,74.31,9738.0,64.6028,64.6115,64.5855,64.5942,9738.0
2018-06-11 12:15:00,74.31,74.33,74.3,74.33,11522.0,64.5942,64.6115,64.5855,64.6115,11522.0
2018-06-11 12:20:00,74.33,74.34,74.32,74.34,18375.0,64.6115,64.6202,64.6028,64.6202,18375.0
2018-06-11 12:25:00,74.34,74.35,74.32,74.34,10711.0,64.6202,64.6289,64.6028,64.6202,10711.0
2018-06-11 12:30:00,74.34,74.35,74.32,74.34,15462.0,64.6202,64.6289,64.6028,64.6202,15462.0
2018-06-11 12:35:00,74.33,74.33,74.31,74.32,16094.0,64.6115,64.6115,64.5942,64.6028,16094.0
2018-06-11 12:40:00,74.32,74.33,74.31,74.31,20088.0,64.6028,64.6115,64.5942,64.5942,20088.0
2018-06-11 12:45:00,74.31,74.32,74.3,74.31,21321.0,64.5942,64.6028,64.5855,64.5942,21321.0
2018-06-11 12:50:00,74.31,74.35,74.31,74.34,42882.0,64.5942,64.6289,64.5942,64.6202,42882.0
2018-06-11 12:55:00,74.34,74.35,74.31,74.31,7330.0,64.6202,64.6289,64.5942,64.5942,7330.0
2018-06-11 13:00:00,74.32,74.33,74.29,74.29,8787.0,64.6028,64.6115,64.5768,64.5768,8787.0
2018-06-11 13:05:00,74.29,74.31,74.29,74.31,5749.0,64.5768,64.5942,64.5768,64.5942,5749.0
2018-06-11 13:10:00,74.31,74.34,74.31,74.33,15989.0,64.5942,64.6202,64.5942,64.6115,15989.0
2018-06-11 13:15:00,74.33,74.33,74.31,74.31,4761.0,64.6115,64.6115,64.5942,64.5942,4761.0
2018-06-11 13:20:00,74.32,74.32,74.29,74.3,13214.0,64.6028,64.6028,64.5768,64.5855,13214.0
2018-06-11 13:25:00,74.29,74.31,74.29,74.3,11332.0,64.5768,64.5942,64.5768,64.5855,11332.0
2018-06-11 13:30:00,74.3,74.3,74.29,74.3,7023.0,64.5855,64.5855,64.5768,64.5855,7023.0
2018-06-11 13:35:00,74.3,74.3,74.29,74.3,11800.0,64.5855,64.5855,64.5768,64.5855,11800.0
2018-06-11 13:40:00,74.29,74.3,74.27,74.28,21080.0,64.5768,64.5855,64.5594,64.5681,21080.0
2018-06-11 13:45:00,74.29,74.29,74.27,74.28,8186.0,64.5768,64.5768,64.5594,64.5681,8186.0
2018-06-11 13:50:00,74.28,74.28,74.26,74.26,9791.0,64.5681,64.5681,64.5507,64.5507,9791.0
2018-06-11 13:55:00,74.25,74.29,74.25,74.28,14745.0,64.542,64.5768,64.542,64.5681,14745.0
2018-06-11 14:00:00,74.28,74.29,74.25,74.25,15748.0,64.5681,64.5768,64.542,64.542,15748.0
2018-06-11 14:05:00,74.26,74.26,74.23,74.26,12051.0,64.5507,64.5507,64.5246,64.5507,12051.0
2018-06-11 14:10:00,74.26,74.26,74.24,74.24,2800.0,64.5507,64.5507,64.5333,64.5333,2800.0
2018-06-11 14:15:00,74.24,74.26,74.24,74.26,11300.0,64.5333,64.5507,64.5333,64.5507,11300.0
2018-06-11 14:20:00,74.26,74.29,74.26,74.28,22153.0,64.5507,64.5768,64.5507,64.5681,22153.0
2018-06-11 14:25:00,74.28,74.28,74.25,74.26,7697.0,64.5681,64.5681,64.542,64.5507,7697.0
2018-06-11 14:30:00,74.26,74.26,74.25,74.26,12936.0,64.5507,64.5507,64.542,64.5507,12936.0
2018-06-11 14:35:00,74.26,74.27,74.24,74.25,15157.0,64.5507,64.5594,64.5333,64.542,15157.0
2018-06-11 14:40:00,74.25,74.25,74.24,74.25,6734.0,64.542,64.542,64.5333,64.542,6734.0
2018-06-11 14:45:00,74.24,74.25,74.24,74.25,4369.0,64.5333,64.542,64.5333,64.542,4369.0
2018-06-11 14:50:00,74.25,74.26,74.24,74.24,17047.0,64.542,64.5507,64.5333,64.5333,17047.0
2018-06-11 14:55:00,74.25,74.29,74.25,74.28,10362.0,64.542,64.5768,64.542,64.5681,10362.0
2018-06-11 15:00:00,74.28,74.29,74.28,74.28,3600.0,64.5681,64.5768,64.5681,64.5681,3600.0
2018-06-11 15:05:00,74.28,74.3,74.28,74.3,12004.0,64.5681,64.5855,64.5681,64.5855,12004.0
2018-06-11 15:10:00,74.29,74.3,74.29,74.3,4589.0,64.5768,64.5855,64.5768,64.5855,4589.0
2018-06-11 15:15:00,74.3,74.3,74.29,74.29,11396.0,64.5855,64.5855,64.5768,64.5768,11396.0
2018-06-11 15:20:00,74.3,74.31,74.29,74.3,31486.0,64.5855,64.5942,64.5768,64.5855,31486.0
2018-06-11 15:25:00,74.29,74.3,74.29,74.3,3510.0,64.5768,64.5855,64.5768,64.5855,3510.0
2018-06-11 15:30:00,74.3,74.3,74.29,74.3,20370.0,64.5855,64.5855,64.5768,64.5855,20370.0
2018-06-11 15:35:00,74.3,74.3,74.27,74.28,28504.0,64.5855,64.5855,64.5594,64.5681,28504.0
2018-06-11 15:40:00,74.27,74.28,74.25,74.26,21570.0,64.5594,64.5681,64.542,64.5507,21570.0
2018-06-11 15:45:00,74.26,74.29,74.25,74.29,27937.0,64.5507,64.5768,64.542,64.5768,27937.0
2018-06-11 15:50:00,74.28,74.28,74.2,74.2,67012.0,64.5681,64.5681,64.4985,64.4985,67012.0
2018-06-11 15:55:00,74.2,74.23,74.15,74.16,123310.0,64.4985,64.5246,64.4551,64.4638,123310.0
2018-06-12 09:30:00,74.14,74.19,74.14,74.18,6207.0,64.4464,64.4898,64.4464,64.4812,6207.0
2018-06-12 09:35:00,74.18,74.2,74.12,74.15,13608.0,64.4812,64.4985,64.429,64.4551,13608.0
2018-06-12 09:40:00,74.14,74.17,74.14,74.14,11553.0,64.4464,64.4725,64.4464,64.4464,11553.0
2018-06-12 09:45:00,74.15,74.16,74.13,74.13,111402.0,64.4551,64.4638,64.4377,64.4377,111402.0
2018-06-12 09:50:00,74.13,74.13,74.09,74.11,3311.0,64.4377,64.4377,64.4029,64.4203,3311.0
2018-06-12 09:55:00,74.11,74.12,74.09,74.09,3724.0,64.4203,64.429,64.4029,64.4029,3724.0
2018-06-12 10:00:00,74.09,74.15,74.09,74.15,7598.0,64.4029,64.4551,64.4029,64.4551,7598.0
2018-06-12 10:05:00,74.15,74.16,74.14,74.16,4536.0,64.4551,64.4638,64.4464,64.4638,4536.0
2018-06-12 10:10:00,74.16,74.18,74.16,74.18,9898.0,64.4638,64.4812,64.4638,64.4812,9898.0
2018-06-12 10:15:00,74.18,74.19,74.13,74.14,4500.0,64.4812,64.4898,64.4377,64.4464,4500.0
2018-06-12 10:20:00,74.13,74.14,74.1,74.11,10935.0,64.4377,64.4464,64.4116,64.4203,10935.0
2018-06-12 10:25:00,74.11,74.11,74.09,74.1,5610.0,64.4203,64.4203,64.4029,64.4116,5610.0
2018-06-12 10:30:00,74.1,74.12,74.1,74.12,4202.0,64.4116,64.429,64.4116,64.429,4202.0
2018-06-12 10:35:00,74.13,74.13,74.09,74.1,14473.0,64.4377,64.4377,64.4029,64.4116,14473.0
2018-06-12 10:40:00,74.11,74.15,74.1,74.15,4053.0,64.4203,64.4551,64.4116,64.4551,4053.0
2018-06-12 10:45:00,74.15,74.16,74.12,74.14,8957.0,64.4551,64.4638,64.429,64.4464,8957.0
2018-06-12 10:50:00,74.15,74.15,74.11,74.12,4869.0,64.4551,64.4551,64.4203,64.429,4869.0
2018-06-12 10:55:00,74.11,74.14,74.11,74.14,3860.0,64.4203,64.4464,64.4203,64.4464,3860.0
2018-06-12 11:00:00,74.15,74.15,74.13,74.14,4658.0,64.4551,64.4551,64.4377,64.4464,4658.0
2018-06-12 11:05:00,74.13,74.15,74.12,74.13,6766.0,64.4377,64.4551,64.429,64.4377,6766.0
2018-06-12 11:10:00,74.13,74.13,74.07,74.09,2700.0,64.4377,64.4377,64.3855,64.4029,2700.0
2018-06-12 11:15:00,74.09,74.1,74.05,74.09,9521.0,64.4029,64.4116,64.3681,64.4029,9521.0
2018-06-12 11:20:00,74.09,74.13,74.08,74.12,5268.0,64.4029,64.4377,64.3942,64.429,5268.0
2018-06-12 11:25:00,74.13,74.14,74.1,74.13,7944.0,64.4377,64.4464,64.4116,64.4377,7944.0
2018-06-12 11:30:00,74.14,74.17,74.13,74.14,6229.0,64.4464,64.4725,64.4377,64.4464,6229.0
2018-06-12 11:35:00,74.15,74.16,74.14,74.16,11110.0,64.4551,64.4638,64.4464,64.4638,11110.0
2018-06-12 11:40:00,74.17,74.21,74.17,74.21,2400.0,64.4725,64.5072,64.4725,64.5072,2400.0
2018-06-12 11:45:00,74.21,74.21,74.2,74.2,2500.0,64.5072,64.5072,64.4985,64.4985,2500.0
2018-06-12 11:50:00,74.2,74.24,74.2,74.23,18305.0,64.4985,64.5333,64.4985,64.5246,18305.0
2018-06-12 11:55:00,74.23,74.24,74.22,74.23,3985.0,64.5246,64.5333,64.5159,64.5246,3985.0
2018-06-12 12:00:00,74.23,74.25,74.23,74.24,3229.0,64.5246,64.542,64.5246,64.5333,3229.0
2018-06-12 12:05:00,74.24,74.24,74.22,74.23,38400.0,64.5333,64.5333,64.5159,64.5246,38400.0
2018-06-12 12:10:00,74.23,74.25,74.22,74.23,21611.0,64.5246,64.542,64.5159,64.5246,21611.0
2018-06-12 12:15:00,74.23,74.23,74.21,74.22,1500.0,64.5246,64.5246,64.5072,64.5159,1500.0
2018-06-12 12:20:00,74.21,74.21,74.19,74.19,4240.0,64.5072,64.5072,64.4898,64.4898,4240.0
2018-06-12 12:25:00,74.19,74.19,74.18,74.18,1875.0,64.4898,64.4898,64.4812,64.4812,1875.0
2018-06-12 12:30:00,74.17,74.18,74.15,74.16,4519.0,64.4725,64.4812,64.4551,64.4638,4519.0
2018-06-12 12:35:00,74.16,74.16,74.15,74.16,7356.0,64.4638,64.4638,64.4551,64.4638,7356.0
2018-06-12 12:40:00,74.16,74.17,74.15,74.15,2514.0,64.4638,64.4725,64.4551,64.4551,2514.0
2018-06-12 12:45:00,74.15,74.17,74.15,74.16,2165.0,64.4551,64.4725,64.4551,64.4638,2165.0
2018-06-12 12:50:00,74.16,74.17,74.16,74.17,1700.0,64.4638,64.4725,64.4638,64.4725,1700.0
2018-06-12 12:55:00,74.17,74.17,74.15,74.16,1198.0,64.4725,64.4725,64.4551,64.4638,1198.0
2018-06-12 13:00:00,74.15,74.16,74.14,74.16,5578.0,64.4551,64.4638,64.4464,64.4638,5578.0
2018-06-12 13:05:00,74.16,74.17,74.14,74.14,2700.0,64.4638,64.4725,64.4464,64.4464,2700.0
2018-06-12 13:10:00,74.14,74.14,74.1,74.11,18205.0,64.4464,64.4464,64.4116,64.4203,18205.0
2018-06-12 13:15:00,74.12,74.14,74.08,74.08,15882.0,64.429,64.4464,64.3942,64.3942,15882.0
2018-06-12 13:20:00,74.08,74.11,74.07,74.1,4400.0,64.3942,64.4203,64.3855,64.4116,4400.0
2018-06-12 13:25:00,74.1,74.11,74.09,74.1,4730.0,64.4116,64.4203,64.4029,64.4116,4730.0
2018-06-12 13:30:00,74.09,74.09,74.08,74.08,2498.0,64.4029,64.4029,64.3942,64.3942,2498.0
2018-06-12 13:35:00,74.08,74.1,74.07,74.07,4281.0,64.3942,64.4116,64.3855,64.3855,4281.0
2018-06-12 13:40:00,74.06,74.07,74.04,74.04,1700.0,64.3768,64.3855,64.3595,64.3595,1700.0
2018-06-12 13:45:00,74.05,74.07,74.05,74.06,3300.0,64.3681,64.3855,64.3681,64.3768,3300.0
2018-06-12 13:50:00,74.07,74.08,74.07,74.08,8500.0,64.3855,64.3942,64.3855,64.3942,8500.0
2018-06-12 13:55:00,74.09,74.1,74.09,74.1,2071.0,64.4029,64.4116,64.4029,64.4116,2071.0
2018-06-12 14:00:00,74.12,74.12,74.06,74.06,5063.0,64.429,64.429,64.3768,64.3768,5063.0
2018-06-12 14:05:00,74.06,74.07,74.04,74.04,1748.0,64.3768,64.3855,64.3595,64.3595,1748.0
2018-06-12 14:10:00,74.04,74.04,74.03,74.03,5094.0,64.3595,64.3595,64.3508,64.3508,5094.0
2018-06-12 14:15:00,74.03,74.03,74.02,74.02,6122.0,64.3508,64.3508,64.3421,64.3421,6122.0
2018-06-12 14:20:00,74.01,74.02,74.0,74.0,2270.0,64.3334,64.3421,64.3247,64.3247,2270.0
2018-06-12 14:25:00,74.0,74.0,73.94,73.95,7658.0,64.3247,64.3247,64.2725,64.2812,7658.0
2018-06-12 14:30:00,73.94,73.96,73.93,73.94,7765.0,64.2725,64.2899,64.2638,64.2725,7765.0
2018-06-12 14:35:00,73.95,73.97,73.93,73.97,6309.0,64.2812,64.2986,64.2638,64.2986,6309.0
2018-06-12 14:40:00,73.97,73.97,73.95,73.97,4113.0,64.2986,64.2986,64.2812,64.2986,4113.0
2018-06-12 14:45:00,73.96,73.97,73.94,73.95,4951.0,64.2899,64.2986,64.2725,64.2812,4951.0
2018-06-12 14:50:00,73.95,73.96,73.94,73.96,7565.0,64.2812,64.2899,64.2725,64.2899,7565.0
2018-06-12 14:55:00,73.96,73.96,73.93,73.93,6037.0,64.2899,64.2899,64.2638,64.2638,6037.0
2018-06-12 15:00:00,73.93,73.97,73.92,73.97,4199.0,64.2638,64.2986,64.2551,64.2986,4199.0
2018-06-12 15:05:00,73.98,74.01,73.98,73.99,6200.0,64.3073,64.3334,64.3073,64.316,6200.0
2018-06-12 15:10:00,74.0,74.0,73.99,74.0,3900.0,64.3247,64.3247,64.316,64.3247,3900.0
2018-06-12 15:15:00,74.0,74.02,73.99,74.02,5273.0,64.3247,64.3421,64.316,64.3421,5273.0
2018-06-12 15:20:00,74.01,74.03,74.01,74.02,3200.0,64.3334,64.3508,64.3334,64.3421,3200.0
2018-06-12 15:25:00,74.02,74.03,74.02,74.03,13701.0,64.3421,64.3508,64.3421,64.3508,13701.0
2018-06-12 15:30:00,74.02,74.04,74.02,74.03,182126.0,64.3421,64.3595,64.3421,64.3508,182126.0
2018-06-12 15:35:00,74.02,74.04,74.01,74.03,20064.0,64.3421,64.3595,64.3334,64.3508,20064.0
2018-06-12 15:40:00,74.03,74.04,74.01,74.02,4900.0,64.3508,64.3595,64.3334,64.3421,4900.0
2018-06-12 15:45:00,74.02,74.03,74.01,74.02,11787.0,64.3421,64.3508,64.3334,64.3421,11787.0
2018-06-12 15:50:00,74.04,74.09,74.04,74.07,28200.0,64.3595,64.4029,64.3595,64.3855,28200.0
2018-06-12 15:55:00,74.08,74.1,74.06,74.08,47294.0,64.3942,64.4116,64.3768,64.3942,47294.0
2018-06-13 09:30:00,74.11,74.19,74.09,74.17,147434.0,64.4203,64.4898,64.4029,64.4725,147434.0
2018-06-13 09:35:00,74.16,74.18,74.14,74.17,60126.0,64.4638,64.4812,64.4464,64.4725,60126.0
2018-06-13 09:40:00,74.17,74.18,74.15,74.17,81931.0,64.4725,64.4812,64.4551,64.4725,81931.0
2018-06-13 09:45:00,74.17,74.18,74.14,74.18,146551.0,64.4725,64.4812,64.4464,64.4812,146551.0
2018-06-13 09:50:00,74.17,74.17,74.12,74.13,15522.0,64.4725,64.4725,64.429,64.4377,15522.0
2018-06-13 09:55:00,74.12,74.13,74.1,74.11,8815.0,64.429,64.4377,64.4116,64.4203,8815.0
2018-06-13 10:00:00,74.11,74.13,74.1,74.13,13523.0,64.4203,64.4377,64.4116,64.4377,13523.0
2018-06-13 10:05:00,74.13,74.15,74.12,74.13,7638.0,64.4377,64.4551,64.429,64.4377,7638.0
2018-06-13 10:10:00,74.13,74.15,74.13,74.13,5725.0,64.4377,64.4551,64.4377,64.4377,5725.0
2018-06-13 10:15:00,74.14,74.15,74.13,74.15,9682.0,64.4464,64.4551,64.4377,64.4551,9682.0
2018-06-13 10:20:00,74.15,74.15,74.12,74.15,7434.0,64.4551,64.4551,64.429,64.4551,7434.0
2018-06-13 10:25:00,74.15,74.17,74.14,74.16,2944.0,64.4551,64.4725,64.4464,64.4638,2944.0
2018-06-13 10:30:00,74.17,74.2,74.17,74.18,129618.0,64.4725,64.4985,64.4725,64.4812,129618.0
2018-06-13 10:35:00,74.18,74.2,74.15,74.15,16757.0,64.4812,64.4985,64.4551,64.4551,16757.0
2018-06-13 10:40:00,74.14,74.16,74.14,74.15,10493.0,64.4464,64.4638,64.4464,64.4551,10493.0
2018-06-13 10:45:00,74.14,74.15,74.12,74.13,15640.0,64.4464,64.4551,64.429,64.4377,15640.0
2018-06-13 10:50:00,74.13,74.15,74.12,74.14,7986.0,64.4377,64.4551,64.429,64.4464,7986.0
2018-06-13 10:55:00,74.14,74.17,74.13,74.16,15164.0,64.4464,64.4725,64.4377,64.4638,15164.0
2018-06-13 11:00:00,74.17,74.2,74.17,74.2,15237.0,64.4725,64.4985,64.4725,64.4985,15237.0
2018-06-13 11:05:00,74.2,74.21,74.18,74.2,65836.0,64.4985,64.5072,64.4812,64.4985,65836.0
2018-06-13 11:10:00,74.21,74.22,74.2,74.2,4738.0,64.5072,64.5159,64.4985,64.4985,4738.0
2018-06-13 11:15:00,74.2,74.23,74.2,74.22,23964.0,64.4985,64.5246,64.4985,64.5159,23964.0
2018-06-13 11:20:00,74.22,74.23,74.21,74.21,3000.0,64.5159,64.5246,64.5072,64.5072,3000.0
2018-06-13 11:25:00,74.22,74.24,74.21,74.23,4446.0,64.5159,64.5333,64.5072,64.5246,4446.0
2018-06-13 11:30:00,74.23,74.25,74.23,74.23,23032.0,64.5246,64.542,64.5246,64.5246,23032.0
2018-06-13 11:35:00,74.23,74.23,74.22,74.22,1900.0,64.5246,64.5246,64.5159,64.5159,1900.0
2018-06-13 11:40:00,74.23,74.25,74.23,74.24,2899.0,64.5246,64.542,64.5246,64.5333,2899.0
2018-06-13 11:45:00,74.23,74.23,74.22,74.23,3851.0,64.5246,64.5246,64.5159,64.5246,3851.0
2018-06-13 11:50:00,74.23,74.24,74.22,74.23,1524.0,64.5246,64.5333,64.5159,64.5246,1524.0
2018-06-13 11:55:00,74.23,74.24,74.23,74.23,1599.0,64.5246,64.5333,64.5246,64.5246,1599.0
2018-06-13 12:00:00,74.23,74.23,74.2,74.2,600.0,64.5246,64.5246,64.4985,64.4985,600.0
2018-06-13 12:05:00,74.2,74.21,74.19,74.2,30937.0,64.4985,64.5072,64.4898,64.4985,30937.0
2018-06-13 12:10:00,74.2,74.21,74.2,74.2,7000.0,64.4985,64.5072,64.4985,64.4985,7000.0
2018-06-13 12:15:00,74.2,74.21,74.17,74.17,13434.0,64.4985,64.5072,64.4725,64.4725,13434.0
2018-06-13 12:20:00,74.16,74.17,74.15,74.17,3938.0,64.4638,64.4725,64.4551,64.4725,3938.0
2018-06-13 12:25:00,74.16,74.18,74.16,74.17,1903.0,64.4638,64.4812,64.4638,64.4725,1903.0
2018-06-13 12:30:00,74.17,74.18,74.17,74.17,1528.0,64.4725,64.4812,64.4725,64.4725,1528.0
2018-06-13 12:35:00,74.17,74.18,74.17,74.18,1300.0,64.4725,64.4812,64.4725,64.4812,1300.0
2018-06-13 12:40:00,74.17,74.17,74.16,74.17,2074.0,64.4725,64.4725,64.4638,64.4725,2074.0
2018-06-13 12:45:00,74.17,74.18,74.16,74.16,5767.0,64.4725,64.4812,64.4638,64.4638,5767.0
2018-06-13 12:50:00,74.16,74.17,74.15,74.15,1078.0,64.4638,64.4725,64.4551,64.4551,1078.0
2018-06-13 12:55:00,74.14,74.15,74.13,74.14,2286.0,64.4464,64.4551,64.4377,64.4464,2286.0
2018-06-13 13:00:00,74.13,74.13,74.11,74.13,3020.0,64.4377,64.4377,64.4203,64.4377,3020.0
2018-06-13 13:05:00,74.13,74.13,74.12,74.12,1646.0,64.4377,64.4377,64.429,64.429,1646.0
2018-06-13 13:10:00,74.12,74.13,74.1,74.12,25294.0,64.429,64.4377,64.4116,64.429,25294.0
2018-06-13 13:15:00,74.13,74.13,74.12,74.12,700.0,64.4377,64.4377,64.429,64.429,700.0
2018-06-13 13:20:00,74.13,74.14,74.13,74.13,2880.0,64.4377,64.4464,64.4377,64.4377,2880.0
2018-06-13 13:25:00,74.14,74.15,74.13,74.14,1985.0,64.4464,64.4551,64.4377,64.4464,1985.0
2018-06-13 13:30:00,74.13,74.14,74.13,74.14,2124.0,64.4377,64.4464,64.4377,64.4464,2124.0
2018-06-13 13:35:00,74.13,74.15,74.13,74.15,5434.0,64.4377,64.4551,64.4377,64.4551,5434.0
2018-06-13 13:40:00,74.16,74.16,74.15,74.16,500.0,64.4638,64.4638,64.4551,64.4638,500.0
2018-06-13 13:45:00,74.16,74.16,74.15,74.16,1641.0,64.4638,64.4638,64.4551,64.4638,1641.0
2018-06-13 13:50:00,74.16,74.17,74.16,74.17,4381.0,64.4638,64.4725,64.4638,64.4725,4381.0
2018-06-13 13:55:00,74.17,74.2,74.16,74.19,9298.0,64.4725,64.4985,64.4638,64.4898,9298.0
2018-06-13 14:00:00,74.18,74.18,73.96,73.96,19951.0,64.4812,64.4812,64.2899,64.2899,19951.0
2018-06-13 14:05:00,73.96,73.96,73.9,73.9,38185.0,64.2899,64.2899,64.2378,64.2378,38185.0
2018-06-13 14:10:00,73.89,74.02,73.88,73.99,13412.0,64.2291,64.3421,64.2204,64.316,13412.0
2018-06-13 14:15:00,73.98,74.01,73.97,73.98,6992.0,64.3073,64.3334,64.2986,64.3073,6992.0
2018-06-13 14:20:00,73.97,73.97,73.87,73.88,15912.0,64.2986,64.2986,64.2117,64.2204,15912.0
2018-06-13 14:25:00,73.88,73.91,73.84,73.86,7259.0,64.2204,64.2465,64.1856,64.203,7259.0
2018-06-13 14:30:00,73.86,73.86,73.76,73.86,29196.0,64.203,64.203,64.1161,64.203,29196.0
2018-06-13 14:35:00,73.86,73.95,73.85,73.94,19781.0,64.203,64.2812,64.1943,64.2725,19781.0
2018-06-13 14:40:00,73.94,73.99,73.94,73.96,32963.0,64.2725,64.316,64.2725,64.2899,32963.0
2018-06-13 14:45:00,73.95,73.95,73.87,73.89,19900.0,64.2812,64.2812,64.2117,64.2291,19900.0
2018-06-13 14:50:00,73.89,73.96,73.89,73.92,10914.0,64.2291,64.2899,64.2291,64.2551,10914.0
2018-06-13 14:55:00,73.94,74.03,73.94,74.02,13376.0,64.2725,64.3508,64.2725,64.3421,13376.0
2018-06-13 15:00:00,74.03,74.15,74.03,74.14,19200.0,64.3508,64.4551,64.3508,64.4464,19200.0
2018-06-13 15:05:00,74.14,74.18,74.1,74.1,17484.0,64.4464,64.4812,64.4116,64.4116,17484.0
2018-06-13 15:10:00,74.1,74.13,74.1,74.12,3420.0,64.4116,64.4377,64.4116,64.429,3420.0
2018-06-13 15:15:00,74.09,74.12,74.06,74.07,5061.0,64.4029,64.429,64.3768,64.3855,5061.0
2018-06-13 15:20:00,74.08,74.09,74.05,74.05,3485.0,64.3942,64.4029,64.3681,64.3681,3485.0
2018-06-13 15:25:00,74.07,74.09,73.99,74.02,14467.0,64.3855,64.4029,64.316,64.3421,14467.0
2018-06-13 15:30:00,74.0,74.04,73.98,74.03,17982.0,64.3247,64.3595,64.3073,64.3508,17982.0
2018-06-13 15:35:00,74.03,74.03,74.0,74.0,18682.0,64.3508,64.3508,64.3247,64.3247,18682.0
2018-06-13 15:40:00,74.0,74.02,73.98,74.02,21001.0,64.3247,64.3421,64.3073,64.3421,21001.0
2018-06-13 15:45:00,74.01,74.01,73.95,73.95,17243.0,64.3334,64.3334,64.2812,64.2812,17243.0
2018-06-13 15:50:00,73.94,73.99,73.92,73.97,110887.0,64.2725,64.316,64.2551,64.2986,110887.0
2018-06-13 15:55:00,73.97,73.97,73.9,73.93,608426.0,64.2986,64.2986,64.2378,64.2638,608426.0
2018-06-14 09:30:00,74.04,74.08,73.97,74.0,68053.0,64.3595,64.3942,64.2986,64.3247,68053.0
2018-06-14 09:35:00,74.0,74.08,73.99,74.05,62115.0,64.3247,64.3942,64.316,64.3681,62115.0
2018-06-14 09:40:00,74.05,74.05,73.99,74.01,40011.0,64.3681,64.3681,64.316,64.3334,40011.0
2018-06-14 09:45:00,74.01,74.06,74.01,74.02,39280.0,64.3334,64.3768,64.3334,64.3421,39280.0
2018-06-14 09:50:00,74.02,74.04,74.0,74.02,30583.0,64.3421,64.3595,64.3247,64.3421,30583.0
2018-06-14 09:55:00,74.01,74.03,73.98,74.02,27536.0,64.3334,64.3508,64.3073,64.3421,27536.0
2018-06-14 10:00:00,74.03,74.12,74.03,74.11,20050.0,64.3508,64.429,64.3508,64.4203,20050.0
2018-06-14 10:05:00,74.11,74.16,74.11,74.13,24708.0,64.4203,64.4638,64.4203,64.4377,24708.0
2018-06-14 10:10:00,74.12,74.14,74.1,74.12,227800.0,64.429,64.4464,64.4116,64.429,227800.0
2018-06-14 10:15:00,74.11,74.12,74.1,74.11,353184.0,64.4203,64.429,64.4116,64.4203,353184.0
2018-06-14 10:20:00,74.11,74.11,74.08,74.09,102875.0,64.4203,64.4203,64.3942,64.4029,102875.0
2018-06-14 10:25:00,74.09,74.13,74.06,74.08,193376.0,64.4029,64.4377,64.3768,64.3942,193376.0
2018-06-14 10:30:00,74.08,74.08,74.0,74.0,15574.0,64.3942,64.3942,64.3247,64.3247,15574.0
2018-06-14 10:35:00,73.99,74.05,73.99,74.02,4758.0,64.316,64.3681,64.316,64.3421,4758.0
2018-06-14 10:40:00,74.0,74.02,73.98,74.01,9550.0,64.3247,64.3421,64.3073,64.3334,9550.0
2018-06-14 10:45:00,74.02,74.04,74.01,74.01,12812.0,64.3421,64.3595,64.3334,64.3334,12812.0
2018-06-14 10:50:00,73.99,74.02,73.97,74.0,7840.0,64.316,64.3421,64.2986,64.3247,7840.0
2018-06-14 10:55:00,74.0,74.0,73.96,73.96,5616.0,64.3247,64.3247,64.2899,64.2899,5616.0
2018-06-14 11:00:00,73.95,73.97,73.9,73.96,7488.0,64.2812,64.2986,64.2378,64.2899,7488.0
2018-06-14 11:05:00,73.96,73.97,73.92,73.95,16162.0,64.2899,64.2986,64.2551,64.2812,16162.0
2018-06-14 11:10:00,73.95,73.99,73.95,73.97,9325.0,64.2812,64.316,64.2812,64.2986,9325.0
2018-06-14 11:15:00,73.98,74.0,73.96,73.97,11340.0,64.3073,64.3247,64.2899,64.2986,11340.0
2018-06-14 11:20:00,73.98,74.02,73.98,74.01,4859.0,64.3073,64.3421,64.3073,64.3334,4859.0
2018-06-14 11:25:00,74.02,74.05,74.02,74.04,8804.0,64.3421,64.3681,64.3421,64.3595,8804.0
2018-06-14 11:30:00,74.04,74.05,74.01,74.02,4100.0,64.3595,64.3681,64.3334,64.3421,4100.0
2018-06-14 11:35:00,74.01,74.04,74.0,74.04,4736.0,64.3334,64.3595,64.3247,64.3595,4736.0
2018-06-14 11:40:00,74.03,74.04,74.01,74.02,2475.0,64.3508,64.3595,64.3334,64.3421,2475.0
2018-06-14 11:45:00,74.01,74.03,74.01,74.01,5851.0,64.3334,64.3508,64.3334,64.3334,5851.0
2018-06-14 11:50:00,74.02,74.03,74.01,74.02,11402.0,64.3421,64.3508,64.3334,64.3421,11402.0
2018-06-14 11:55:00,74.02,74.07,74.02,74.04,12385.0,64.3421,64.3855,64.3421,64.3595,12385.0
2018-06-14 12:00:00,74.05,74.06,74.04,74.05,8586.0,64.3681,64.3768,64.3595,64.3681,8586.0
2018-06-14 12:05:00,74.04,74.05,74.04,74.04,22072.0,64.3595,64.3681,64.3595,64.3595,22072.0
2018-06-14 12:10:00,74.03,74.05,74.03,74.03,12209.0,64.3508,64.3681,64.3508,64.3508,12209.0
2018-06-14 12:15:00,74.03,74.03,73.99,73.99,5700.0,64.3508,64.3508,64.316,64.316,5700.0
2018-06-14 12:20:00,73.99,74.0,73.96,73.98,5374.0,64.316,64.3247,64.2899,64.3073,5374.0
2018-06-14 12:25:00,73.98,73.99,73.97,73.97,5068.0,64.3073,64.316,64.2986,64.2986,5068.0
2018-06-14 12:30:00,73.97,73.98,73.96,73.97,5400.0,64.2986,64.3073,64.2899,64.2986,5400.0
2018-06-14 12:35:00,73.97,73.98,73.95,73.95,5100.0,64.2986,64.3073,64.2812,64.2812,5100.0
2018-06-14 12:40:00,73.96,73.97,73.95,73.96,5377.0,64.2899,64.2986,64.2812,64.2899,5377.0
2018-06-14 12:45:00,73.96,73.97,73.95,73.95,8039.0,64.2899,64.2986,64.2812,64.2812,8039.0
2018-06-14 12:50:00,73.96,73.98,73.96,73.97,9133.0,64.2899,64.3073,64.2899,64.2986,9133.0
2018-06-14 12:55:00,73.96,73.98,73.95,73.95,7134.0,64.2899,64.3073,64.2812,64.2812,7134.0
2018-06-14 13:00:00,73.95,73.96,73.94,73.96,7400.0,64.2812,64.2899,64.2725,64.2899,7400.0
2018-06-14 13:05:00,73.95,74.0,73.95,74.0,7825.0,64.2812,64.3247,64.2812,64.3247,7825.0
2018-06-14 13:10:00,74.0,74.0,73.98,73.99,6648.0,64.3247,64.3247,64.3073,64.316,6648.0
2018-06-14 13:15:00,73.99,74.0,73.98,74.0,6225.0,64.316,64.3247,64.3073,64.3247,6225.0
2018-06-14 13:20:00,74.0,74.02,74.0,74.01,8279.0,64.3247,64.3421,64.3247,64.3334,8279.0
2018-06-14 13:25:00,74.01,74.04,74.01,74.03,4590.0,64.3334,64.3595,64.3334,64.3508,4590.0
2018-06-14 13:30:00,74.02,74.05,74.02,74.05,4554.0,64.3421,64.3681,64.3421,64.3681,4554.0
2018-06-14 13:35:00,74.05,74.06,74.03,74.03,4690.0,64.3681,64.3768,64.3508,64.3508,4690.0
2018-06-14 13:40:00,74.02,74.02,74.01,74.02,5642.0,64.3421,64.3421,64.3334,64.3421,5642.0
2018-06-14 13:45:00,74.02,74.03,73.99,73.99,7698.0,64.3421,64.3508,64.316,64.316,7698.0
2018-06-14 13:50:00,73.99,73.99,73.98,73.98,5840.0,64.316,64.316,64.3073,64.3073,5840.0
2018-06-14 13:55:00,73.99,74.0,73.95,73.95,6988.0,64.316,64.3247,64.2812,64.2812,6988.0
2018-06-14 14:00:00,73.96,73.96,73.93,73.94,2822.0,64.2899,64.2899,64.2638,64.2725,2822.0
2018-06-14 14:05:00,73.94,73.94,73.93,73.94,17576.0,64.2725,64.2725,64.2638,64.2725,17576.0
2018-06-14 14:10:00,73.93,73.97,73.92,73.96,72167.0,64.2638,64.2986,64.2551,64.2899,72167.0
2018-06-14 14:15:00,73.96,73.96,73.91,73.91,8719.0,64.2899,64.2899,64.2465,64.2465,8719.0
2018-06-14 14:20:00,73.92,73.95,73.92,73.95,7231.0,64.2551,64.2812,64.2551,64.2812,7231.0
2018-06-14 14:25:00,73.94,73.94,73.91,73.92,8486.0,64.2725,64.2725,64.2465,64.2551,8486.0
2018-06-14 14:30:00,73.92,73.93,73.89,73.9,12816.0,64.2551,64.2638,64.2291,64.2378,12816.0
2018-06-14 14:35:00,73.89,73.91,73.89,73.91,4411.0,64.2291,64.2465,64.2291,64.2465,4411.0
2018-06-14 14:40:00,73.91,73.93,73.9,73.93,4468.0,64.2465,64.2638,64.2378,64.2638,4468.0
2018-06-14 14:45:00,73.92,73.93,73.92,73.92,2638.0,64.2551,64.2638,64.2551,64.2551,2638.0
2018-06-14 14:50:00,73.92,73.93,73.9,73.91,13065.0,64.2551,64.2638,64.2378,64.2465,13065.0
2018-06-14 14:55:00,73.91,73.91,73.85,73.85,19521.0,64.2465,64.2465,64.1943,64.1943,19521.0
2018-06-14 15:00:00,73.84,73.85,73.82,73.84,10219.0,64.1856,64.1943,64.1682,64.1856,10219.0
2018-06-14 15:05:00,73.84,73.87,73.84,73.87,7148.0,64.1856,64.2117,64.1856,64.2117,7148.0
2018-06-14 15:10:00,73.88,73.9,73.87,73.89,152940.0,64.2204,64.2378,64.2117,64.2291,152940.0
2018-06-14 15:15:00,73.88,73.88,73.87,73.88,6185.0,64.2204,64.2204,64.2117,64.2204,6185.0
2018-06-14 15:20:00,73.88,73.89,73.87,73.89,8555.0,64.2204,64.2291,64.2117,64.2291,8555.0
2018-06-14 15:25:00,73.9,73.91,73.9,73.91,15919.0,64.2378,64.2465,64.2378,64.2465,15919.0
2018-06-14 15:30:00,73.91,73.92,73.91,73.92,12426.0,64.2465,64.2551,64.2465,64.2551,12426.0
2018-06-14 15:35:00,73.92,73.92,73.9,73.92,12580.0,64.2551,64.2551,64.2378,64.2551,12580.0
2018-06-14 15:40:00,73.92,73.96,73.92,73.95,32384.0,64.2551,64.2899,64.2551,64.2812,32384.0
2018-06-14 15:45:00,73.94,73.95,73.93,73.95,18549.0,64.2725,64.2812,64.2638,64.2812,18549.0
2018-06-14 15:50:00,73.94,73.95,73.88,73.89,48985.0,64.2725,64.2812,64.2204,64.2291,48985.0
2018-06-14 15:55:00,73.88,73.9,73.86,73.9,47785.0,64.2204,64.2378,64.203,64.2378,47785.0
2018-06-15 09:30:00,73.58,73.59,73.5,73.5,36018.0,63.9596,63.9683,63.8901,63.8901,36018.0
2018-06-15 09:35:00,73.48,73.5,73.45,73.45,21838.0,63.8727,63.8901,63.8466,63.8466,21838.0
2018-06-15 09:40:00,73.47,73.48,73.4,73.45,35113.0,63.864,63.8727,63.8031,63.8466,35113.0
2018-06-15 09:45:00,73.45,73.53,73.43,73.53,13600.0,63.8466,63.9161,63.8292,63.9161,13600.0
2018-06-15 09:50:00,73.53,73.53,73.5,73.5,24200.0,63.9161,63.9161,63.8901,63.8901,24200.0
2018-06-15 09:55:00,73.5,73.53,73.5,73.51,11960.0,63.8901,63.9161,63.8901,63.8988,11960.0
2018-06-15 10:00:00,73.52,73.52,73.45,73.5,104319.0,63.9074,63.9074,63.8466,63.8901,104319.0
2018-06-15 10:05:00,73.51,73.52,73.47,73.48,29355.0,63.8988,63.9074,63.864,63.8727,29355.0
2018-06-15 10:10:00,73.49,73.5,73.47,73.5,9564.0,63.8814,63.8901,63.864,63.8901,9564.0
2018-06-15 10:15:00,73.5,73.5,73.46,73.49,15253.0,63.8901,63.8901,63.8553,63.8814,15253.0
2018-06-15 10:20:00,73.5,73.5,73.45,73.46,5905.0,63.8901,63.8901,63.8466,63.8553,5905.0
2018-06-15 10:25:00,73.46,73.51,73.45,73.45,10155.0,63.8553,63.8988,63.8466,63.8466,10155.0
2018-06-15 10:30:00,73.44,73.44,73.33,73.35,31532.0,63.8379,63.8379,63.7423,63.7597,31532.0
2018-06-15 10:35:00,73.34,73.34,73.27,73.31,87554.0,63.751,63.751,63.6901,63.7249,87554.0
2018-06-15 10:40:00,73.31,73.39,73.31,73.38,19128.0,63.7249,63.7944,63.7249,63.7857,19128.0
2018-06-15 10:45:00,73.39,73.45,73.39,73.45,24835.0,63.7944,63.8466,63.7944,63.8466,24835.0
2018-06-15 10:50:00,73.45,73.46,73.42,73.46,20867.0,63.8466,63.8553,63.8205,63.8553,20867.0
2018-06-15 10:55:00,73.45,73.5,73.44,73.48,11826.0,63.8466,63.8901,63.8379,63.8727,11826.0
2018-06-15 11:00:00,73.47,73.51,73.45,73.48,8783.0,63.864,63.8988,63.8466,63.8727,8783.0
2018-06-15 11:05:00,73.5,73.52,73.47,73.49,18406.0,63.8901,63.9074,63.864,63.8814,18406.0
2018-06-15 11:10:00,73.49,73.51,73.48,73.5,34832.0,63.8814,63.8988,63.8727,63.8901,34832.0
2018-06-15 11:15:00,73.49,73.5,73.47,73.48,15302.0,63.8814,63.8901,63.864,63.8727,15302.0
2018-06-15 11:20:00,73.48,73.5,73.46,73.5,8009.0,63.8727,63.8901,63.8553,63.8901,8009.0
2018-06-15 11:25:00,73.5,73.5,73.43,73.44,9400.0,63.8901,63.8901,63.8292,63.8379,9400.0
2018-06-15 11:30:00,73.42,73.44,73.35,73.36,24399.0,63.8205,63.8379,63.7597,63.7684,24399.0
2018-06-15 11:35:00,73.36,73.37,73.35,73.37,3966.0,63.7684,63.7771,63.7597,63.7771,3966.0
2018-06-15 11:40:00,73.37,73.39,73.36,73.38,6399.0,63.7771,63.7944,63.7684,63.7857,6399.0
2018-06-15 11:45:00,73.39,73.41,73.36,73.38,7102.0,63.7944,63.8118,63.7684,63.7857,7102.0
2018-06-15 11:50:00,73.38,73.45,73.37,73.45,3504.0,63.7857,63.8466,63.7771,63.8466,3504.0
2018-06-15 11:55:00,73.45,73.47,73.44,73.44,4478.0,63.8466,63.864,63.8379,63.8379,4478.0
2018-06-15 12:00:00,73.45,73.45,73.42,73.42,4928.0,63.8466,63.8466,63.8205,63.8205,4928.0
2018-06-15 12:05:00,73.42,73.43,73.37,73.39,9200.0,63.8205,63.8292,63.7771,63.7944,9200.0
2018-06-15 12:10:00,73.38,73.39,73.35,73.37,4199.0,63.7857,63.7944,63.7597,63.7771,4199.0
2018-06-15 12:15:00,73.37,73.41,73.37,73.41,5671.0,63.7771,63.8118,63.7771,63.8118,5671.0
2018-06-15 12:20:00,73.4,73.42,73.39,73.4,8030.0,63.8031,63.8205,63.7944,63.8031,8030.0
2018-06-15 12:25:00,73.4,73.41,73.38,73.41,6261.0,63.8031,63.8118,63.7857,63.8118,6261.0
2018-06-15 12:30:00,73.41,73.42,73.39,73.4,7581.0,63.8118,63.8205,63.7944,63.8031,7581.0
2018-06-15 12:35:00,73.4,73.42,73.39,73.42,3700.0,63.8031,63.8205,63.7944,63.8205,3700.0
2018-06-15 12:40:00,73.43,73.45,73.42,73.42,9800.0,63.8292,63.8466,63.8205,63.8205,9800.0
2018-06-15 12:45:00,73.42,73.43,73.4,73.43,3400.0,63.8205,63.8292,63.8031,63.8292,3400.0
2018-06-15 12:50:00,73.43,73.44,73.42,73.43,6915.0,63.8292,63.8379,63.8205,63.8292,6915.0
2018-06-15 12:55:00,73.44,73.46,73.44,73.46,33228.0,63.8379,63.8553,63.8379,63.8553,33228.0
2018-06-15 13:00:00,73.45,73.48,73.43,73.47,9500.0,63.8466,63.8727,63.8292,63.864,9500.0
2018-06-15 13:05:00,73.47,73.48,73.46,73.47,6500.0,63.864,63.8727,63.8553,63.864,6500.0
2018-06-15 13:10:00,73.48,73.49,73.45,73.45,3275.0,63.8727,63.8814,63.8466,63.8466,3275.0
2018-06-15 13:15:00,73.46,73.47,73.46,73.47,3545.0,63.8553,63.864,63.8553,63.864,3545.0
2018-06-15 13:20:00,73.47,73.47,73.44,73.45,7965.0,63.864,63.864,63.8379,63.8466,7965.0
2018-06-15 13:25:00,73.45,73.46,73.44,73.45,4343.0,63.8466,63.8553,63.8379,63.8466,4343.0
2018-06-15 13:30:00,73.46,73.46,73.44,73.45,1735.0,63.8553,63.8553,63.8379,63.8466,1735.0
2018-06-15 13:35:00,73.45,73.45,73.43,73.45,1795.0,63.8466,63.8466,63.8292,63.8466,1795.0
2018-06-15 13:40:00,73.45,73.45,73.41,73.42,4491.0,63.8466,63.8466,63.8118,63.8205,4491.0
2018-06-15 13:45:00,73.44,73.44,73.42,73.42,13949.0,63.8379,63.8379,63.8205,63.8205,13949.0
2018-06-15 13:50:00,73.42,73.43,73.41,73.42,2426.0,63.8205,63.8292,63.8118,63.8205,2426.0
2018-06-15 13:55:00,73.42,73.44,73.4,73.43,4492.0,63.8205,63.8379,63.8031,63.8292,4492.0
2018-06-15 14:00:00,73.44,73.44,73.41,73.42,2283.0,63.8379,63.8379,63.8118,63.8205,2283.0
2018-06-15 14:05:00,73.42,73.46,73.41,73.46,2925.0,63.8205,63.8553,63.8118,63.8553,2925.0
2018-06-15 14:10:00,73.47,73.48,73.46,73.48,1559.0,63.864,63.8727,63.8553,63.8727,1559.0
2018-06-15 14:15:00,73.48,73.52,73.48,73.52,25053.0,63.8727,63.9074,63.8727,63.9074,25053.0
2018-06-15 14:20:00,73.52,73.61,73.52,73.6,15262.0,63.9074,63.9857,63.9074,63.977,15262.0
2018-06-15 14:25:00,73.59,73.66,73.59,73.65,5215.0,63.9683,64.0291,63.9683,64.0204,5215.0
2018-06-15 14:30:00,73.66,73.7,73.65,73.7,13127.0,64.0291,64.0639,64.0204,64.0639,13127.0
2018-06-15 14:35:00,73.68,73.68,73.64,73.65,5089.0,64.0465,64.0465,64.0118,64.0204,5089.0
2018-06-15 14:40:00,73.65,73.66,73.64,73.65,58000.0,64.0204,64.0291,64.0118,64.0204,58000.0
2018-06-15 14:45:00,73.65,73.68,73.64,73.64,34680.0,64.0204,64.0465,64.0118,64.0118,34680.0
2018-06-15 14:50:00,73.64,73.67,73.64,73.67,11867.0,64.0118,64.0378,64.0118,64.0378,11867.0
2018-06-15 14:55:00,73.68,73.69,73.67,73.67,8244.0,64.0465,64.0552,64.0378,64.0378,8244.0
2018-06-15 15:00:00,73.66,73.66,73.62,73.64,8812.0,64.0291,64.0291,63.9944,64.0118,8812.0
2018-06-15 15:05:00,73.64,73.65,73.62,73.64,3892.0,64.0118,64.0204,63.9944,64.0118,3892.0
2018-06-15 15:10:00,73.64,73.64,73.61,73.61,3431.0,64.0118,64.0118,63.9857,63.9857,3431.0
2018-06-15 15:15:00,73.61,73.62,73.58,73.58,5307.0,63.9857,63.9944,63.9596,63.9596,5307.0
2018-06-15 15:20:00,73.57,73.61,73.57,73.61,4636.0,63.9509,63.9857,63.9509,63.9857,4636.0
2018-06-15 15:25:00,73.6,73.64,73.59,73.64,11274.0,63.977,64.0118,63.9683,64.0118,11274.0
2018-06-15 15:30:00,73.65,73.66,73.61,73.63,6709.0,64.0204,64.0291,63.9857,64.0031,6709.0
2018-06-15 15:35:00,73.63,73.64,73.61,73.62,29048.0,64.0031,64.0118,63.9857,63.9944,29048.0
2018-06-15 15:40:00,73.63,73.63,73.59,73.61,11908.0,64.0031,64.0031,63.9683,63.9857,11908.0
2018-06-15 15:45:00,73.61,73.62,73.59,73.62,50543.0,63.9857,63.9944,63.9683,63.9944,50543.0
2018-06-15 15:50:00,73.63,73.64,73.57,73.58,58385.0,64.0031,64.0118,63.9509,63.9596,58385.0
2018-06-15 15:55:00,73.58,73.65,73.58,73.65,70911.0,63.9596,64.0204,63.9596,64.0204,70911.0
2018-06-18 09:30:00,73.04,73.04,72.92,72.92,166911.0,63.4902,63.4902,63.3859,63.3859,166911.0
2018-06-18 09:35:00,72.92,72.97,72.89,72.94,107335.0,63.3859,63.4294,63.3598,63.4033,107335.0
2018-06-18 09:40:00,72.94,73.03,72.93,73.02,43400.0,63.4033,63.4815,63.3946,63.4728,43400.0
2018-06-18 09:45:00,73.04,73.08,73.01,73.06,100330.0,63.4902,63.525,63.4641,63.5076,100330.0
2018-06-18 09:50:00,73.06,73.11,73.06,73.09,17095.0,63.5076,63.5511,63.5076,63.5337,17095.0
2018-06-18 09:55:00,73.07,73.09,73.05,73.06,10940.0,63.5163,63.5337,63.4989,63.5076,10940.0
2018-06-18 10:00:00,73.05,73.09,73.02,73.08,13546.0,63.4989,63.5337,63.4728,63.525,13546.0
2018-06-18 10:05:00,73.07,73.08,73.02,73.02,6112.0,63.5163,63.525,63.4728,63.4728,6112.0
2018-06-18 10:10:00,73.02,73.02,72.97,72.98,19239.0,63.4728,63.4728,63.4294,63.438,19239.0
2018-06-18 10:15:00,72.97,73.0,72.95,73.0,12705.0,63.4294,63.4554,63.412,63.4554,12705.0
2018-06-18 10:20:00,72.98,73.04,72.97,73.03,13771.0,63.438,63.4902,63.4294,63.4815,13771.0
2018-06-18 10:25:00,73.02,73.04,72.99,72.99,10266.0,63.4728,63.4902,63.4467,63.4467,10266.0
2018-06-18 10:30:00,72.99,73.07,72.99,73.06,62176.0,63.4467,63.5163,63.4467,63.5076,62176.0
2018-06-18 10:35:00,73.06,73.13,73.06,73.13,74015.0,63.5076,63.5684,63.5076,63.5684,74015.0
2018-06-18 10:40:00,73.13,73.15,73.12,73.14,97621.0,63.5684,63.5858,63.5597,63.5771,97621.0
2018-06-18 10:45:00,73.15,73.22,73.14,73.21,62419.0,63.5858,63.6467,63.5771,63.638,62419.0
2018-06-18 10:50:00,73.21,73.23,73.18,73.19,44578.0,63.638,63.6554,63.6119,63.6206,44578.0
2018-06-18 10:55:00,73.2,73.21,73.16,73.17,69300.0,63.6293,63.638,63.5945,63.6032,69300.0
2018-06-18 11:00:00,73.17,73.21,73.16,73.19,65856.0,63.6032,63.638,63.5945,63.6206,65856.0
2018-06-18 11:05:00,73.19,73.24,73.18,73.23,77507.0,63.6206,63.6641,63.6119,63.6554,77507.0
2018-06-18 11:10:00,73.23,73.29,73.23,73.27,71236.0,63.6554,63.7075,63.6554,63.6901,71236.0
2018-06-18 11:15:00,73.28,73.29,73.25,73.25,75973.0,63.6988,63.7075,63.6727,63.6727,75973.0
2018-06-18 11:20:00,73.25,73.26,73.23,73.23,91558.0,63.6727,63.6814,63.6554,63.6554,91558.0
2018-06-18 11:25:00,73.23,73.28,73.23,73.25,98678.0,63.6554,63.6988,63.6554,63.6727,98678.0
2018-06-18 11:30:00,73.26,73.27,73.2,73.22,605944.0,63.6814,63.6901,63.6293,63.6467,605944.0
2018-06-18 11:35:00,73.21,73.21,73.18,73.19,16012.0,63.638,63.638,63.6119,63.6206,16012.0
2018-06-18 11:40:00,73.19,73.2,73.17,73.19,8347.0,63.6206,63.6293,63.6032,63.6206,8347.0
2018-06-18 11:45:00,73.19,73.23,73.18,73.22,8300.0,63.6206,63.6554,63.6119,63.6467,8300.0
2018-06-18 11:50:00,73.23,73.23,73.21,73.22,17855.0,63.6554,63.6554,63.638,63.6467,17855.0
2018-06-18 11:55:00,73.23,73.23,73.14,73.16,17893.0,63.6554,63.6554,63.5771,63.5945,17893.0
2018-06-18 12:00:00,73.16,73.17,73.15,73.16,26662.0,63.5945,63.6032,63.5858,63.5945,26662.0
2018-06-18 12:05:00,73.15,73.2,73.15,73.19,9072.0,63.5858,63.6293,63.5858,63.6206,9072.0
2018-06-18 12:10:00,73.2,73.2,73.16,73.19,20026.0,63.6293,63.6293,63.5945,63.6206,20026.0
2018-06-18 12:15:00,73.19,73.19,73.14,73.15,13837.0,63.6206,63.6206,63.5771,63.5858,13837.0
2018-06-18 12:20:00,73.16,73.16,73.13,73.15,32001.0,63.5945,63.5945,63.5684,63.5858,32001.0
2018-06-18 12:25:00,73.15,73.15,73.13,73.13,19130.0,63.5858,63.5858,63.5684,63.5684,19130.0
2018-06-18 12:30:00,73.13,73.15,73.13,73.15,15444.0,63.5684,63.5858,63.5684,63.5858,15444.0
2018-06-18 12:35:00,73.15,73.16,73.13,73.13,6905.0,63.5858,63.5945,63.5684,63.5684,6905.0
2018-06-18 12:40:00,73.13,73.16,73.13,73.16,4451.0,63.5684,63.5945,63.5684,63.5945,4451.0
2018-06-18 12:45:00,73.16,73.17,73.16,73.16,5627.0,63.5945,63.6032,63.5945,63.5945,5627.0
2018-06-18 12:50:00,73.16,73.16,73.13,73.13,4564.0,63.5945,63.5945,63.5684,63.5684,4564.0
2018-06-18 12:55:00,73.13,73.18,73.13,73.17,5100.0,63.5684,63.6119,63.5684,63.6032,5100.0
2018-06-18 13:00:00,73.18,73.19,73.17,73.19,4999.0,63.6119,63.6206,63.6032,63.6206,4999.0
2018-06-18 13:05:00,73.19,73.19,73.17,73.17,7594.0,63.6206,63.6206,63.6032,63.6032,7594.0
2018-06-18 13:10:00,73.17,73.2,73.17,73.19,7388.0,63.6032,63.6293,63.6032,63.6206,7388.0
2018-06-18 13:15:00,73.18,73.2,73.18,73.19,5299.0,63.6119,63.6293,63.6119,63.6206,5299.0
2018-06-18 13:20:00,73.2,73.25,73.2,73.23,9657.0,63.6293,63.6727,63.6293,63.6554,9657.0
2018-06-18 13:25:00,73.22,73.25,73.22,73.23,4956.0,63.6467,63.6727,63.6467,63.6554,4956.0
2018-06-18 13:30:00,73.23,73.25,73.22,73.24,6524.0,63.6554,63.6727,63.6467,63.6641,6524.0
2018-06-18 13:35:00,73.25,73.25,73.22,73.23,7604.0,63.6727,63.6727,63.6467,63.6554,7604.0
2018-06-18 13:40:00,73.23,73.24,73.22,73.23,2100.0,63.6554,63.6641,63.6467,63.6554,2100.0
2018-06-18 13:45:00,73.23,73.25,73.22,73.24,7030.0,63.6554,63.6727,63.6467,63.6641,7030.0
2018-06-18 13:50:00,73.24,73.24,73.2,73.21,8956.0,63.6641,63.6641,63.6293,63.638,8956.0
2018-06-18 13:55:00,73.22,73.26,73.21,73.26,6273.0,63.6467,63.6814,63.638,63.6814,6273.0
2018-06-18 14:00:00,73.26,73.27,73.23,73.23,8035.0,63.6814,63.6901,63.6554,63.6554,8035.0
2018-06-18 14:05:00,73.22,73.29,73.22,73.28,11949.0,63.6467,63.7075,63.6467,63.6988,11949.0
2018-06-18 14:10:00,73.28,73.3,73.26,73.26,5345.0,63.6988,63.7162,63.6814,63.6814,5345.0
2018-06-18 14:15:00,73.26,73.29,73.26,73.29,391848.0,63.6814,63.7075,63.6814,63.7075,391848.0
2018-06-18 14:20:00,73.29,73.29,73.27,73.28,6300.0,63.7075,63.7075,63.6901,63.6988,6300.0
2018-06-18 14:25:00,73.29,73.31,73.27,73.27,10337.0,63.7075,63.7249,63.6901,63.6901,10337.0
2018-06-18 14:30:00,73.28,73.29,73.27,73.27,4558.0,63.6988,63.7075,63.6901,63.6901,4558.0
2018-06-18 14:35:00,73.26,73.27,73.25,73.25,13272.0,63.6814,63.6901,63.6727,63.6727,13272.0
2018-06-18 14:40:00,73.26,73.29,73.26,73.27,7430.0,63.6814,63.7075,63.6814,63.6901,7430.0
2018-06-18 14:45:00,73.27,73.27,73.24,73.24,10884.0,63.6901,63.6901,63.6641,63.6641,10884.0
2018-06-18 14:50:00,73.24,73.24,73.19,73.19,8551.0,63.6641,63.6641,63.6206,63.6206,8551.0
2018-06-18 14:55:00,73.2,73.2,73.18,73.2,5600.0,63.6293,63.6293,63.6119,63.6293,5600.0
2018-06-18 15:00:00,73.19,73.2,73.18,73.2,19504.0,63.6206,63.6293,63.6119,63.6293,19504.0
2018-06-18 15:05:00,73.2,73.21,73.19,73.2,4121.0,63.6293,63.638,63.6206,63.6293,4121.0
2018-06-18 15:10:00,73.2,73.22,73.19,73.21,13182.0,63.6293,63.6467,63.6206,63.638,13182.0
2018-06-18 15:15:00,73.22,73.22,73.2,73.22,3986.0,63.6467,63.6467,63.6293,63.6467,3986.0
2018-06-18 15:20:00,73.23,73.25,73.22,73.25,7563.0,63.6554,63.6727,63.6467,63.6727,7563.0
2018-06-18 15:25:00,73.25,73.26,73.23,73.23,10900.0,63.6727,63.6814,63.6554,63.6554,10900.0
2018-06-18 15:30:00,73.23,73.27,73.22,73.26,24737.0,63.6554,63.6901,63.6467,63.6814,24737.0
2018-06-18 15:35:00,73.26,73.27,73.24,73.25,23177.0,63.6814,63.6901,63.6641,63.6727,23177.0
2018-06-18 15:40:00,73.25,73.25,73.22,73.23,73657.0,63.6727,63.6727,63.6467,63.6554,73657.0
2018-06-18 15:45:00,73.23,73.31,73.23,73.31,98443.0,63.6554,63.7249,63.6554,63.7249,98443.0
2018-06-18 15:50:00,73.3,73.31,73.28,73.3,86207.0,63.7162,63.7249,63.6988,63.7162,86207.0
2018-06-18 15:55:00,73.31,73.33,73.29,73.31,187200.0,63.7249,63.7423,63.7075,63.7249,187200.0
2018-06-19 09:30:00,71.63,71.73,71.57,71.73,36014.0,62.9576,63.0455,62.9049,63.0455,36014.0
2018-06-19 09:35:00,71.74,71.8,71.69,71.8,109831.0,63.0543,63.107,63.0103,63.107,109831.0
2018-06-19 09:40:00,71.8,71.8,71.74,71.74,99404.0,63.107,63.107,63.0543,63.0543,99404.0
2018-06-19 09:45:00,71.75,71.8,71.73,71.77,121942.0,63.0631,63.107,63.0455,63.0807,121942.0
2018-06-19 09:50:00,71.78,71.78,71.66,71.66,51940.0,63.0895,63.0895,62.984,62.984,51940.0
2018-06-19 09:55:00,71.65,71.68,71.61,71.63,26988.0,62.9752,63.0016,62.94,62.9576,26988.0
2018-06-19 10:00:00,71.63,71.63,71.58,71.6,67728.0,62.9576,62.9576,62.9137,62.9312,67728.0
2018-06-19 10:05:00,71.6,71.63,71.54,71.56,145542.0,62.9312,62.9576,62.8785,62.8961,145542.0
2018-06-19 10:10:00,71.54,71.63,71.52,71.6,80571.0,62.8785,62.9576,62.8609,62.9312,80571.0
2018-06-19 10:15:00,71.59,71.63,71.54,71.62,76509.0,62.9225,62.9576,62.8785,62.9488,76509.0
2018-06-19 10:20:00,71.62,71.62,71.55,71.57,306456.0,62.9488,62.9488,62.8873,62.9049,306456.0
2018-06-19 10:25:00,71.55,71.57,71.51,71.52,27236.0,62.8873,62.9049,62.8521,62.8609,27236.0
2018-06-19 10:30:00,71.52,71.55,71.49,71.53,80236.0,62.8609,62.8873,62.8346,62.8697,80236.0
2018-06-19 10:35:00,71.53,71.55,71.51,71.52,47815.0,62.8697,62.8873,62.8521,62.8609,47815.0
2018-06-19 10:40:00,71.52,71.59,71.49,71.57,137489.0,62.8609,62.9225,62.8346,62.9049,137489.0
2018-06-19 10:45:00,71.57,71.72,71.57,71.71,64419.0,62.9049,63.0367,62.9049,63.0279,64419.0
2018-06-19 10:50:00,71.71,71.74,71.68,71.73,42327.0,63.0279,63.0543,63.0016,63.0455,42327.0
2018-06-19 10:55:00,71.73,71.77,71.72,71.73,95937.0,63.0455,63.0807,63.0367,63.0455,95937.0
2018-06-19 11:00:00,71.73,71.77,71.71,71.72,50278.0,63.0455,63.0807,63.0279,63.0367,50278.0
2018-06-19 11:05:00,71.72,71.76,71.71,71.76,40262.0,63.0367,63.0719,63.0279,63.0719,40262.0
2018-06-19 11:10:00,71.76,71.79,71.74,71.76,28770.0,63.0719,63.0982,63.0543,63.0719,28770.0
2018-06-19 11:15:00,71.76,71.83,71.74,71.81,29234.0,63.0719,63.1334,63.0543,63.1158,29234.0
2018-06-19 11:20:00,71.81,71.86,71.81,71.85,12100.0,63.1158,63.1598,63.1158,63.151,12100.0
2018-06-19 11:25:00,71.86,71.87,71.81,71.84,22215.0,63.1598,63.1686,63.1158,63.1422,22215.0
2018-06-19 11:30:00,71.83,71.86,71.79,71.79,23040.0,63.1334,63.1598,63.0982,63.0982,23040.0
2018-06-19 11:35:00,71.79,71.84,71.78,71.83,7155.0,63.0982,63.1422,63.0895,63.1334,7155.0
2018-06-19 11:40:00,71.83,71.86,71.81,71.86,13789.0,63.1334,63.1598,63.1158,63.1598,13789.0
2018-06-19 11:45:00,71.86,71.93,71.85,71.93,9750.0,63.1598,63.2213,63.151,63.2213,9750.0
2018-06-19 11:50:00,71.93,71.95,71.92,71.93,6320.0,63.2213,63.2389,63.2125,63.2213,6320.0
2018-06-19 11:55:00,71.93,71.96,71.91,71.92,20812.0,63.2213,63.2477,63.2037,63.2125,20812.0
2018-06-19 12:00:00,71.92,71.93,71.88,71.88,21931.0,63.2125,63.2213,63.1773,63.1773,21931.0
2018-06-19 12:05:00,71.87,71.89,71.86,71.88,11018.0,63.1686,63.1861,63.1598,63.1773,11018.0
2018-06-19 12:10:00,71.88,71.89,71.83,71.84,6700.0,63.1773,63.1861,63.1334,63.1422,6700.0
2018-06-19 12:15:00,71.82,71.86,71.81,71.85,9231.0,63.1246,63.1598,63.1158,63.151,9231.0
2018-06-19 12:20:00,71.86,71.87,71.84,71.87,12183.0,63.1598,63.1686,63.1422,63.1686,12183.0
2018-06-19 12:25:00,71.87,71.88,71.84,71.85,3498.0,63.1686,63.1773,63.1422,63.151,3498.0
2018-06-19 12:30:00,71.85,71.86,71.83,71.84,23995.0,63.151,63.1598,63.1334,63.1422,23995.0
2018-06-19 12:35:00,71.83,71.83,71.81,71.82,21039.0,63.1334,63.1334,63.1158,63.1246,21039.0
2018-06-19 12:40:00,71.82,71.82,71.77,71.78,30519.0,63.1246,63.1246,63.0807,63.0895,30519.0
2018-06-19 12:45:00,71.78,71.79,71.77,71.78,26000.0,63.0895,63.0982,63.0807,63.0895,26000.0
2018-06-19 12:50:00,71.77,71.8,71.76,71.79,47793.0,63.0807,63.107,63.0719,63.0982,47793.0
2018-06-19 12:55:00,71.79,71.83,71.78,71.83,25900.0,63.0982,63.1334,63.0895,63.1334,25900.0
2018-06-19 13:00:00,71.83,71.85,71.81,71.82,6607.0,63.1334,63.151,63.1158,63.1246,6607.0
2018-06-19 13:05:00,71.81,71.82,71.79,71.82,29676.0,63.1158,63.1246,63.0982,63.1246,29676.0
2018-06-19 13:10:00,71.82,71.84,71.81,71.84,26549.0,63.1246,63.1422,63.1158,63.1422,26549.0
2018-06-19 13:15:00,71.85,71.86,71.84,71.84,17875.0,63.151,63.1598,63.1422,63.1422,17875.0
2018-06-19 13:20:00,71.85,71.85,71.82,71.82,33300.0,63.151,63.151,63.1246,63.1246,33300.0
2018-06-19 13:25:00,71.82,71.82,71.79,71.81,15961.0,63.1246,63.1246,63.0982,63.1158,15961.0
2018-06-19 13:30:00,71.8,71.8,71.76,71.77,7872.0,63.107,63.107,63.0719,63.0807,7872.0
2018-06-19 13:35:00,71.78,71.84,71.78,71.84,7122.0,63.0895,63.1422,63.0895,63.1422,7122.0
2018-06-19 13:40:00,71.84,71.87,71.84,71.86,25783.0,63.1422,63.1686,63.1422,63.1598,25783.0
2018-06-19 13:45:00,71.87,71.9,71.84,71.9,6844.0,63.1686,63.1949,63.1422,63.1949,6844.0
2018-06-19 13:50:00,71.9,71.92,71.87,71.87,24779.0,63.1949,63.2125,63.1686,63.1686,24779.0
2018-06-19 13:55:00,71.88,71.9,71.88,71.9,11145.0,63.1773,63.1949,63.1773,63.1949,11145.0
2018-06-19 14:00:00,71.9,71.92,71.9,71.92,5200.0,63.1949,63.2125,63.1949,63.2125,5200.0
2018-06-19 14:05:00,71.92,71.99,71.91,71.98,6868.0,63.2125,63.274,63.2037,63.2652,6868.0
2018-06-19 14:10:00,71.97,71.97,71.94,71.97,7000.0,63.2564,63.2564,63.2301,63.2564,7000.0
2018-06-19 14:15:00,71.98,71.98,71.95,71.98,13433.0,63.2652,63.2652,63.2389,63.2652,13433.0
2018-06-19 14:20:00,71.98,71.99,71.97,71.99,11439.0,63.2652,63.274,63.2564,63.274,11439.0
2018-06-19 14:25:00,71.99,72.01,71.96,71.96,17878.0,63.274,63.2916,63.2477,63.2477,17878.0
2018-06-19 14:30:00,71.96,71.97,71.95,71.96,6543.0,63.2477,63.2564,63.2389,63.2477,6543.0
2018-06-19 14:35:00,71.96,71.99,71.96,71.97,8583.0,63.2477,63.274,63.2477,63.2564,8583.0
2018-06-19 14:40:00,71.97,72.01,71.94,72.0,24834.0,63.2564,63.2916,63.2301,63.2828,24834.0
2018-06-19 14:45:00,71.98,72.0,71.97,71.98,15586.0,63.2652,63.2828,63.2564,63.2652,15586.0
2018-06-19 14:50:00,71.98,72.02,71.98,72.0,29538.0,63.2652,63.3004,63.2652,63.2828,29538.0
2018-06-19 14:55:00,72.0,72.05,72.0,72.03,95872.0,63.2828,63.3268,63.2828,63.3092,95872.0
2018-06-19 15:00:00,72.03,72.03,71.99,71.99,19611.0,63.3092,63.3092,63.274,63.274,19611.0
2018-06-19 15:05:00,71.99,72.0,71.97,71.99,88492.0,63.274,63.2828,63.2564,63.274,88492.0
2018-06-19 15:10:00,71.99,72.0,71.97,72.0,44698.0,63.274,63.2828,63.2564,63.2828,44698.0
2018-06-19 15:15:00,72.0,72.0,71.94,71.95,34570.0,63.2828,63.2828,63.2301,63.2389,34570.0
2018-06-19 15:20:00,71.95,71.95,71.92,71.93,22417.0,63.2389,63.2389,63.2125,63.2213,22417.0
2018-06-19 15:25:00,71.93,71.96,71.91,71.92,28096.0,63.2213,63.2477,63.2037,63.2125,28096.0
2018-06-19 15:30:00,71.92,71.94,71.91,71.91,27992.0,63.2125,63.2301,63.2037,63.2037,27992.0
2018-06-19 15:35:00,71.91,71.93,71.9,71.93,42421.0,63.2037,63.2213,63.1949,63.2213,42421.0
2018-06-19 15:40:00,71.92,71.95,71.89,71.95,41514.0,63.2125,63.2389,63.1861,63.2389,41514.0
2018-06-19 15:45:00,71.94,71.95,71.91,71.93,69035.0,63.2301,63.2389,63.2037,63.2213,69035.0
2018-06-19 15:50:00,71.94,71.99,71.93,71.99,130450.0,63.2301,63.274,63.2213,63.274,130450.0
2018-06-19 15:55:00,71.99,72.04,71.98,72.03,329901.0,63.274,63.318,63.2652,63.3092,329901.0
2018-06-20 09:30:00,72.27,72.36,72.26,72.27,50665.0,63.5201,63.5992,63.5113,63.5201,50665.0
2018-06-20 09:35:00,72.27,72.28,72.23,72.27,18157.0,63.5201,63.5289,63.485,63.5201,18157.0
2018-06-20 09:40:00,72.26,72.27,72.22,72.24,14005.0,63.5113,63.5201,63.4762,63.4938,14005.0
2018-06-20 09:45:00,72.25,72.29,72.23,72.25,11298.0,63.5025,63.5377,63.485,63.5025,11298.0
2018-06-20 09:50:00,72.25,72.28,72.22,72.27,10436.0,63.5025,63.5289,63.4762,63.5201,10436.0
2018-06-20 09:55:00,72.28,72.29,72.26,72.27,53428.0,63.5289,63.5377,63.5113,63.5201,53428.0
2018-06-20 10:00:00,72.27,72.3,72.25,72.26,55265.0,63.5201,63.5465,63.5025,63.5113,55265.0
2018-06-20 10:05:00,72.26,72.31,72.22,72.22,10265.0,63.5113,63.5553,63.4762,63.4762,10265.0
2018-06-20 10:10:00,72.21,72.21,72.13,72.16,22305.0,63.4674,63.4674,63.3971,63.4234,22305.0
2018-06-20 10:15:00,72.17,72.2,72.16,72.18,20251.0,63.4322,63.4586,63.4234,63.441,20251.0
2018-06-20 10:20:00,72.17,72.18,72.12,72.12,10029.0,63.4322,63.441,63.3883,63.3883,10029.0
2018-06-20 10:25:00,72.12,72.15,72.08,72.1,64583.0,63.3883,63.4147,63.3531,63.3707,64583.0
2018-06-20 10:30:00,72.11,72.13,72.05,72.1,147922.0,63.3795,63.3971,63.3268,63.3707,147922.0
2018-06-20 10:35:00,72.1,72.11,72.08,72.09,7525.0,63.3707,63.3795,63.3531,63.3619,7525.0
2018-06-20 10:40:00,72.09,72.13,72.06,72.12,28118.0,63.3619,63.3971,63.3356,63.3883,28118.0
2018-06-20 10:45:00,72.12,72.13,72.09,72.11,33302.0,63.3883,63.3971,63.3619,63.3795,33302.0
2018-06-20 10:50:00,72.11,72.15,72.11,72.14,16786.0,63.3795,63.4147,63.3795,63.4059,16786.0
2018-06-20 10:55:00,72.14,72.16,72.13,72.14,10833.0,63.4059,63.4234,63.3971,63.4059,10833.0
2018-06-20 11:00:00,72.14,72.14,72.07,72.1,28780.0,63.4059,63.4059,63.3443,63.3707,28780.0
2018-06-20 11:05:00,72.1,72.14,72.09,72.13,58280.0,63.3707,63.4059,63.3619,63.3971,58280.0
2018-06-20 11:10:00,72.14,72.15,72.09,72.12,33682.0,63.4059,63.4147,63.3619,63.3883,33682.0
2018-06-20 11:15:00,72.11,72.16,72.1,72.16,20001.0,63.3795,63.4234,63.3707,63.4234,20001.0
2018-06-20 11:20:00,72.15,72.22,72.15,72.22,16685.0,63.4147,63.4762,63.4147,63.4762,16685.0
2018-06-20 11:25:00,72.22,72.22,72.19,72.19,30884.0,63.4762,63.4762,63.4498,63.4498,30884.0
2018-06-20 11:30:00,72.19,72.19,72.14,72.15,13650.0,63.4498,63.4498,63.4059,63.4147,13650.0
2018-06-20 11:35:00,72.14,72.18,72.14,72.17,12337.0,63.4059,63.441,63.4059,63.4322,12337.0
2018-06-20 11:40:00,72.16,72.19,72.16,72.18,10090.0,63.4234,63.4498,63.4234,63.441,10090.0
2018-06-20 11:45:00,72.18,72.19,72.17,72.17,30872.0,63.441,63.4498,63.4322,63.4322,30872.0
2018-06-20 11:50:00,72.18,72.21,72.18,72.21,7750.0,63.441,63.4674,63.441,63.4674,7750.0
2018-06-20 11:55:00,72.2,72.24,72.2,72.24,7294.0,63.4586,63.4938,63.4586,63.4938,7294.0
2018-06-20 12:00:00,72.24,72.27,72.24,72.27,5371.0,63.4938,63.5201,63.4938,63.5201,5371.0
2018-06-20 12:05:00,72.27,72.28,72.24,72.26,10226.0,63.5201,63.5289,63.4938,63.5113,10226.0
2018-06-20 12:10:00,72.25,72.26,72.23,72.24,5071.0,63.5025,63.5113,63.485,63.4938,5071.0
2018-06-20 12:15:00,72.25,72.26,72.23,72.23,9392.0,63.5025,63.5113,63.485,63.485,9392.0
2018-06-20 12:20:00,72.23,72.23,72.21,72.22,26562.0,63.485,63.485,63.4674,63.4762,26562.0
2018-06-20 12:25:00,72.23,72.23,72.21,72.23,8470.0,63.485,63.485,63.4674,63.485,8470.0
2018-06-20 12:30:00,72.23,72.23,72.21,72.23,7398.0,63.485,63.485,63.4674,63.485,7398.0
2018-06-20 12:35:00,72.24,72.27,72.23,72.27,2900.0,63.4938,63.5201,63.485,63.5201,2900.0
2018-06-20 12:40:00,72.27,72.29,72.26,72.28,4000.0,63.5201,63.5377,63.5113,63.5289,4000.0
2018-06-20 12:45:00,72.28,72.3,72.28,72.3,11249.0,63.5289,63.5465,63.5289,63.5465,11249.0
2018-06-20 12:50:00,72.3,72.31,72.29,72.3,42750.0,63.5465,63.5553,63.5377,63.5465,42750.0
2018-06-20 12:55:00,72.3,72.3,72.27,72.29,4571.0,63.5465,63.5465,63.5201,63.5377,4571.0
2018-06-20 13:00:00,72.29,72.3,72.27,72.27,2568.0,63.5377,63.5465,63.5201,63.5201,2568.0
2018-06-20 13:05:00,72.28,72.3,72.27,72.29,4725.0,63.5289,63.5465,63.5201,63.5377,4725.0
2018-06-20 13:10:00,72.29,72.29,72.27,72.27,5633.0,63.5377,63.5377,63.5201,63.5201,5633.0
2018-06-20 13:15:00,72.27,72.28,72.27,72.28,5193.0,63.5201,63.5289,63.5201,63.5289,5193.0
2018-06-20 13:20:00,72.28,72.28,72.27,72.27,2200.0,63.5289,63.5289,63.5201,63.5201,2200.0
2018-06-20 13:25:00,72.26,72.26,72.22,72.22,9296.0,63.5113,63.5113,63.4762,63.4762,9296.0
2018-06-20 13:30:00,72.23,72.25,72.23,72.24,6167.0,63.485,63.5025,63.485,63.4938,6167.0
2018-06-20 13:35:00,72.25,72.25,72.23,72.23,3514.0,63.5025,63.5025,63.485,63.485,3514.0
2018-06-20 13:40:00,72.24,72.25,72.23,72.24,4909.0,63.4938,63.5025,63.485,63.4938,4909.0
2018-06-20 13:45:00,72.25,72.26,72.23,72.25,3577.0,63.5025,63.5113,63.485,63.5025,3577.0
2018-06-20 13:50:00,72.24,72.29,72.24,72.28,12874.0,63.4938,63.5377,63.4938,63.5289,12874.0
2018-06-20 13:55:00,72.28,72.29,72.28,72.28,3017.0,63.5289,63.5377,63.5289,63.5289,3017.0
2018-06-20 14:00:00,72.28,72.29,72.26,72.28,5328.0,63.5289,63.5377,63.5113,63.5289,5328.0
2018-06-20 14:05:00,72.28,72.28,72.27,72.27,1708.0,63.5289,63.5289,63.5201,63.5201,1708.0
2018-06-20 14:10:00,72.27,72.28,72.26,72.28,6422.0,63.5201,63.5289,63.5113,63.5289,6422.0
2018-06-20 14:15:00,72.28,72.3,72.27,72.27,15111.0,63.5289,63.5465,63.5201,63.5201,15111.0
2018-06-20 14:20:00,72.26,72.27,72.26,72.27,3581.0,63.5113,63.5201,63.5113,63.5201,3581.0
2018-06-20 14:25:00,72.27,72.27,72.25,72.25,7677.0,63.5201,63.5201,63.5025,63.5025,7677.0
2018-06-20 14:30:00,72.25,72.25,72.23,72.23,4830.0,63.5025,63.5025,63.485,63.485,4830.0
2018-06-20 14:35:00,72.22,72.23,72.21,72.22,7536.0,63.4762,63.485,63.4674,63.4762,7536.0
2018-06-20 14:40:00,72.22,72.22,72.19,72.19,3220.0,63.4762,63.4762,63.4498,63.4498,3220.0
2018-06-20 14:45:00,72.18,72.2,72.18,72.19,10746.0,63.441,63.4586,63.441,63.4498,10746.0
2018-06-20 14:50:00,72.19,72.2,72.18,72.2,45505.0,63.4498,63.4586,63.441,63.4586,45505.0
2018-06-20 14:55:00,72.19,72.2,72.14,72.15,33998.0,63.4498,63.4586,63.4059,63.4147,33998.0
2018-06-20 15:00:00,72.15,72.16,72.14,72.14,11500.0,63.4147,63.4234,63.4059,63.4059,11500.0
2018-06-20 15:05:00,72.14,72.17,72.13,72.17,16800.0,63.4059,63.4322,63.3971,63.4322,16800.0
2018-06-20 15:10:00,72.17,72.18,72.16,72.18,5490.0,63.4322,63.441,63.4234,63.441,5490.0
2018-06-20 15:15:00,72.18,72.19,72.17,72.18,19262.0,63.441,63.4498,63.4322,63.441,19262.0
2018-06-20 15:20:00,72.17,72.19,72.17,72.17,46948.0,63.4322,63.4498,63.4322,63.4322,46948.0
2018-06-20 15:25:00,72.17,72.2,72.17,72.19,15142.0,63.4322,63.4586,63.4322,63.4498,15142.0
2018-06-20 15:30:00,72.19,72.22,72.19,72.21,12476.0,63.4498,63.4762,63.4498,63.4674,12476.0
2018-06-20 15:35:00,72.21,72.22,72.18,72.19,15412.0,63.4674,63.4762,63.441,63.4498,15412.0
2018-06-20 15:40:00,72.19,72.19,72.16,72.18,36474.0,63.4498,63.4498,63.4234,63.441,36474.0
2018-06-20 15:45:00,72.17,72.2,72.17,72.19,37318.0,63.4322,63.4586,63.4322,63.4498,37318.0
2018-06-20 15:50:00,72.2,72.21,72.15,72.17,55243.0,63.4586,63.4674,63.4147,63.4322,55243.0
2018-06-20 15:55:00,72.17,72.17,72.15,72.15,52796.0,63.4322,63.4322,63.4147,63.4147,52796.0
2018-06-21 09:30:00,72.01,72.03,71.99,72.01,9887.0,63.2916,63.3092,63.274,63.2916,9887.0
2018-06-21 09:35:00,72.02,72.02,71.96,72.0,11968.0,63.3004,63.3004,63.2477,63.2828,11968.0
2018-06-21 09:40:00,72.0,72.0,71.94,71.94,81846.0,63.2828,63.2828,63.2301,63.2301,81846.0
2018-06-21 09:45:00,71.94,71.97,71.92,71.97,25800.0,63.2301,63.2564,63.2125,63.2564,25800.0
2018-06-21 09:50:00,71.96,71.97,71.94,71.94,11347.0,63.2477,63.2564,63.2301,63.2301,11347.0
2018-06-21 09:55:00,71.94,71.96,71.92,71.92,5002.0,63.2301,63.2477,63.2125,63.2125,5002.0
2018-06-21 10:00:00,71.92,71.94,71.87,71.87,9929.0,63.2125,63.2301,63.1686,63.1686,9929.0
2018-06-21 10:05:00,71.84,71.84,71.71,71.71,11126.0,63.1422,63.1422,63.0279,63.0279,11126.0
2018-06-21 10:10:00,71.71,71.79,71.71,71.77,13424.0,63.0279,63.0982,63.0279,63.0807,13424.0
2018-06-21 10:15:00,71.77,71.8,71.66,71.67,40279.0,63.0807,63.107,62.984,62.9928,40279.0
2018-06-21 10:20:00,71.66,71.67,71.61,71.66,42447.0,62.984,62.9928,62.94,62.984,42447.0
2018-06-21 10:25:00,71.66,71.7,71.62,71.7,27260.0,62.984,63.0191,62.9488,63.0191,27260.0
2018-06-21 10:30:00,71.7,71.75,71.7,71.74,56968.0,63.0191,63.0631,63.0191,63.0543,56968.0
2018-06-21 10:35:00,71.74,71.75,71.66,71.7,85653.0,63.0543,63.0631,62.984,63.0191,85653.0
2018-06-21 10:40:00,71.7,71.72,71.68,71.68,28595.0,63.0191,63.0367,63.0016,63.0016,28595.0
2018-06-21 10:45:00,71.69,71.72,71.63,71.68,31428.0,63.0103,63.0367,62.9576,63.0016,31428.0
2018-06-21 10:50:00,71.7,71.78,71.69,71.75,9838.0,63.0191,63.0895,63.0103,63.0631,9838.0
2018-06-21 10:55:00,71.76,71.76,71.71,71.71,6183.0,63.0719,63.0719,63.0279,63.0279,6183.0
2018-06-21 11:00:00,71.71,71.73,71.67,71.72,35547.0,63.0279,63.0455,62.9928,63.0367,35547.0
2018-06-21 11:05:00,71.71,71.73,71.66,71.67,32462.0,63.0279,63.0455,62.984,62.9928,32462.0
2018-06-21 11:10:00,71.67,71.72,71.65,71.72,6855.0,62.9928,63.0367,62.9752,63.0367,6855.0
2018-06-21 11:15:00,71.75,71.78,71.75,71.77,3951.0,63.0631,63.0895,63.0631,63.0807,3951.0
2018-06-21 11:20:00,71.76,71.77,71.74,71.74,6556.0,63.0719,63.0807,63.0543,63.0543,6556.0
2018-06-21 11:25:00,71.74,71.79,71.73,71.73,28868.0,63.0543,63.0982,63.0455,63.0455,28868.0
2018-06-21 11:30:00,71.73,71.79,71.73,71.78,22526.0,63.0455,63.0982,63.0455,63.0895,22526.0
2018-06-21 11:35:00,71.78,71.79,71.75,71.79,47281.0,63.0895,63.0982,63.0631,63.0982,47281.0
2018-06-21 11:40:00,71.78,71.85,71.77,71.84,16191.0,63.0895,63.151,63.0807,63.1422,16191.0
2018-06-21 11:45:00,71.84,71.86,71.84,71.85,3049.0,63.1422,63.1598,63.1422,63.151,3049.0
2018-06-21 11:50:00,71.85,71.87,71.83,71.84,7002.0,63.151,63.1686,63.1334,63.1422,7002.0
2018-06-21 11:55:00,71.84,71.84,71.82,71.83,239457.0,63.1422,63.1422,63.1246,63.1334,239457.0
2018-06-21 12:00:00,71.82,71.83,71.72,71.73,10133.0,63.1246,63.1334,63.0367,63.0455,10133.0
2018-06-21 12:05:00,71.73,71.73,71.71,71.72,9411.0,63.0455,63.0455,63.0279,63.0367,9411.0
2018-06-21 12:10:00,71.73,71.76,71.72,71.73,3600.0,63.0455,63.0719,63.0367,63.0455,3600.0
2018-06-21 12:15:00,71.74,71.76,71.73,71.76,13203.0,63.0543,63.0719,63.0455,63.0719,13203.0
2018-06-21 12:20:00,71.77,71.77,71.73,71.73,10595.0,63.0807,63.0807,63.0455,63.0455,10595.0
2018-06-21 12:25:00,71.74,71.76,71.73,71.74,14375.0,63.0543,63.0719,63.0455,63.0543,14375.0
2018-06-21 12:30:00,71.74,71.75,71.69,71.69,130986.0,63.0543,63.0631,63.0103,63.0103,130986.0
2018-06-21 12:35:00,71.69,71.71,71.68,71.7,12810.0,63.0103,63.0279,63.0016,63.0191,12810.0
2018-06-21 12:40:00,71.7,71.72,71.68,71.72,9964.0,63.0191,63.0367,63.0016,63.0367,9964.0
2018-06-21 12:45:00,71.72,71.73,71.71,71.73,10911.0,63.0367,63.0455,63.0279,63.0455,10911.0
2018-06-21 12:50:00,71.72,71.73,71.71,71.73,8957.0,63.0367,63.0455,63.0279,63.0455,8957.0
2018-06-21 12:55:00,71.72,71.72,71.68,71.68,55946.0,63.0367,63.0367,63.0016,63.0016,55946.0
2018-06-21 13:00:00,71.67,71.68,71.65,71.65,13160.0,62.9928,63.0016,62.9752,62.9752,13160.0
2018-06-21 13:05:00,71.65,71.69,71.64,71.68,22203.0,62.9752,63.0103,62.9664,63.0016,22203.0
2018-06-21 13:10:00,71.69,71.71,71.69,71.7,9549.0,63.0103,63.0279,63.0103,63.0191,9549.0
2018-06-21 13:15:00,71.7,71.73,71.69,71.73,11577.0,63.0191,63.0455,63.0103,63.0455,11577.0
2018-06-21 13:20:00,71.73,71.79,71.72,71.78,20881.0,63.0455,63.0982,63.0367,63.0895,20881.0
2018-06-21 13:25:00,71.77,71.78,71.76,71.76,13675.0,63.0807,63.0895,63.0719,63.0719,13675.0
2018-06-21 13:30:00,71.76,71.78,71.73,71.74,18132.0,63.0719,63.0895,63.0455,63.0543,18132.0
2018-06-21 13:35:00,71.75,71.76,71.75,71.75,21280.0,63.0631,63.0719,63.0631,63.0631,21280.0
2018-06-21 13:40:00,71.76,71.79,71.74,71.79,72020.0,63.0719,63.0982,63.0543,63.0982,72020.0
2018-06-21 13:45:00,71.79,71.79,71.77,71.79,14673.0,63.0982,63.0982,63.0807,63.0982,14673.0
2018-06-21 13:50:00,71.79,71.79,71.75,71.79,9617.0,63.0982,63.0982,63.0631,63.0982,9617.0
2018-06-21 13:55:00,71.79,71.8,71.77,71.79,10107.0,63.0982,63.107,63.0807,63.0982,10107.0
2018-06-21 14:00:00,71.8,71.85,71.8,71.81,12818.0,63.107,63.151,63.107,63.1158,12818.0
2018-06-21 14:05:00,71.8,71.85,71.78,71.85,44160.0,63.107,63.151,63.0895,63.151,44160.0
2018-06-21 14:10:00,71.85,71.86,71.82,71.82,12447.0,63.151,63.1598,63.1246,63.1246,12447.0
2018-06-21 14:15:00,71.82,71.83,71.79,71.79,7124.0,63.1246,63.1334,63.0982,63.0982,7124.0
2018-06-21 14:20:00,71.79,71.81,71.77,71.77,8242.0,63.0982,63.1158,63.0807,63.0807,8242.0
2018-06-21 14:25:00,71.77,71.78,71.76,71.76,14984.0,63.0807,63.0895,63.0719,63.0719,14984.0
2018-06-21 14:30:00,71.77,71.78,71.76,71.76,7563.0,63.0807,63.0895,63.0719,63.0719,7563.0
2018-06-21 14:35:00,71.77,71.8,71.75,71.75,20734.0,63.0807,63.107,63.0631,63.0631,20734.0
2018-06-21 14:40:00,71.75,71.75,71.73,71.73,6731.0,63.0631,63.0631,63.0455,63.0455,6731.0
2018-06-21 14:45:00,71.73,71.77,71.73,71.77,6045.0,63.0455,63.0807,63.0455,63.0807,6045.0
2018-06-21 14:50:00,71.77,71.77,71.73,71.73,23517.0,63.0807,63.0807,63.0455,63.0455,23517.0
2018-06-21 14:55:00,71.73,71.74,71.7,71.7,14816.0,63.0455,63.0543,63.0191,63.0191,14816.0
2018-06-21 15:00:00,71.69,71.71,71.68,71.71,33911.0,63.0103,63.0279,63.0016,63.0279,33911.0
2018-06-21 15:05:00,71.7,71.74,71.68,71.73,14972.0,63.0191,63.0543,63.0016,63.0455,14972.0
2018-06-21 15:10:00,71.72,71.72,71.68,71.7,33140.0,63.0367,63.0367,63.0016,63.0191,33140.0
2018-06-21 15:15:00,71.69,71.69,71.64,71.64,20529.0,63.0103,63.0103,62.9664,62.9664,20529.0
2018-06-21 15:20:00,71.63,71.65,71.55,71.64,53233.0,62.9576,62.9752,62.8873,62.9664,53233.0
2018-06-21 15:25:00,71.63,71.69,71.62,71.67,61202.0,62.9576,63.0103,62.9488,62.9928,61202.0
2018-06-21 15:30:00,71.66,71.66,71.56,71.57,18700.0,62.984,62.984,62.8961,62.9049,18700.0
2018-06-21 15:35:00,71.57,71.6,71.54,71.58,34404.0,62.9049,62.9312,62.8785,62.9137,34404.0
2018-06-21 15:40:00,71.56,71.56,71.51,71.52,24525.0,62.8961,62.8961,62.8521,62.8609,24525.0
2018-06-21 15:45:00,71.52,71.6,71.52,71.6,33210.0,62.8609,62.9312,62.8609,62.9312,33210.0
2018-06-21 15:50:00,71.6,71.64,71.57,71.61,170188.0,62.9312,62.9664,62.9049,62.94,170188.0
2018-06-21 15:55:00,71.62,71.65,71.59,71.59,111668.0,62.9488,62.9752,62.9225,62.9225,111668.0
2018-06-22 09:30:00,72.22,72.27,72.16,72.17,12783.0,63.4762,63.5201,63.4234,63.4322,12783.0
2018-06-22 09:35:00,72.17,72.2,72.13,72.14,28994.0,63.4322,63.4586,63.3971,63.4059,28994.0
2018-06-22 09:40:00,72.13,72.15,72.09,72.09,17300.0,63.3971,63.4147,63.3619,63.3619,17300.0
2018-06-22 09:45:00,72.09,72.11,72.04,72.08,43562.0,63.3619,63.3795,63.318,63.3531,43562.0
2018-06-22 09:50:00,72.07,72.13,72.07,72.13,54180.0,63.3443,63.3971,63.3443,63.3971,54180.0
2018-06-22 09:55:00,72.13,72.17,72.09,72.12,17251.0,63.3971,63.4322,63.3619,63.3883,17251.0
2018-06-22 10:00:00,72.12,72.15,72.09,72.12,6055.0,63.3883,63.4147,63.3619,63.3883,6055.0
2018-06-22 10:05:00,72.12,72.17,72.12,72.16,45083.0,63.3883,63.4322,63.3883,63.4234,45083.0
2018-06-22 10:10:00,72.16,72.2,72.15,72.2,14100.0,63.4234,63.4586,63.4147,63.4586,14100.0
2018-06-22 10:15:00,72.2,72.22,72.18,72.19,9957.0,63.4586,63.4762,63.441,63.4498,9957.0
2018-06-22 10:20:00,72.18,72.21,72.17,72.18,36800.0,63.441,63.4674,63.4322,63.441,36800.0
2018-06-22 10:25:00,72.18,72.18,71.97,71.99,57158.0,63.441,63.441,63.2564,63.274,57158.0
2018-06-22 10:30:00,72.0,72.01,71.94,72.0,21252.0,63.2828,63.2916,63.2301,63.2828,21252.0
2018-06-22 10:35:00,72.01,72.04,71.96,71.97,16300.0,63.2916,63.318,63.2477,63.2564,16300.0
2018-06-22 10:40:00,71.97,72.01,71.96,71.97,15350.0,63.2564,63.2916,63.2477,63.2564,15350.0
2018-06-22 10:45:00,71.98,72.05,71.97,72.0,12163.0,63.2652,63.3268,63.2564,63.2828,12163.0
2018-06-22 10:50:00,72.01,72.05,71.99,72.03,9337.0,63.2916,63.3268,63.274,63.3092,9337.0
2018-06-22 10:55:00,72.04,72.1,72.03,72.09,9031.0,63.318,63.3707,63.3092,63.3619,9031.0
2018-06-22 11:00:00,72.09,72.12,72.08,72.12,9799.0,63.3619,63.3883,63.3531,63.3883,9799.0
2018-06-22 11:05:00,72.12,72.14,72.1,72.13,8200.0,63.3883,63.4059,63.3707,63.3971,8200.0
2018-06-22 11:10:00,72.13,72.13,72.09,72.09,5400.0,63.3971,63.3971,63.3619,63.3619,5400.0
2018-06-22 11:15:00,72.09,72.12,72.09,72.12,4810.0,63.3619,63.3883,63.3619,63.3883,4810.0
2018-06-22 11:20:00,72.12,72.13,72.06,72.06,9748.0,63.3883,63.3971,63.3356,63.3356,9748.0
2018-06-22 11:25:00,72.06,72.14,72.06,72.14,6700.0,63.3356,63.4059,63.3356,63.4059,6700.0
2018-06-22 11:30:00,72.14,72.16,72.13,72.16,9267.0,63.4059,63.4234,63.3971,63.4234,9267.0
2018-06-22 11:35:00,72.16,72.17,72.15,72.16,5185.0,63.4234,63.4322,63.4147,63.4234,5185.0
2018-06-22 11:40:00,72.15,72.19,72.14,72.19,5000.0,63.4147,63.4498,63.4059,63.4498,5000.0
2018-06-22 11:45:00,72.19,72.22,72.19,72.2,87000.0,63.4498,63.4762,63.4498,63.4586,87000.0
2018-06-22 11:50:00,72.2,72.21,72.18,72.2,4539.0,63.4586,63.4674,63.441,63.4586,4539.0
2018-06-22 11:55:00,72.2,72.2,72.17,72.17,12072.0,63.4586,63.4586,63.4322,63.4322,12072.0
2018-06-22 12:00:00,72.17,72.18,72.16,72.18,6639.0,63.4322,63.441,63.4234,63.441,6639.0
2018-06-22 12:05:00,72.17,72.2,72.17,72.19,16869.0,63.4322,63.4586,63.4322,63.4498,16869.0
2018-06-22 12:10:00,72.19,72.22,72.18,72.22,13700.0,63.4498,63.4762,63.441,63.4762,13700.0
2018-06-22 12:15:00,72.22,72.24,72.19,72.19,42702.0,63.4762,63.4938,63.4498,63.4498,42702.0
2018-06-22 12:20:00,72.19,72.2,72.18,72.19,2700.0,63.4498,63.4586,63.441,63.4498,2700.0
2018-06-22 12:25:00,72.18,72.2,72.17,72.19,12450.0,63.441,63.4586,63.4322,63.4498,12450.0
2018-06-22 12:30:00,72.19,72.19,72.16,72.17,8200.0,63.4498,63.4498,63.4234,63.4322,8200.0
2018-06-22 12:35:00,72.17,72.18,72.16,72.17,4436.0,63.4322,63.441,63.4234,63.4322,4436.0
2018-06-22 12:40:00,72.17,72.19,72.16,72.19,3338.0,63.4322,63.4498,63.4234,63.4498,3338.0
2018-06-22 12:45:00,72.19,72.19,72.17,72.19,3200.0,63.4498,63.4498,63.4322,63.4498,3200.0
2018-06-22 12:50:00,72.19,72.21,72.18,72.18,6250.0,63.4498,63.4674,63.441,63.441,6250.0
2018-06-22 12:55:00,72.19,72.2,72.17,72.2,5990.0,63.4498,63.4586,63.4322,63.4586,5990.0
2018-06-22 13:00:00,72.2,72.22,72.19,72.21,6880.0,63.4586,63.4762,63.4498,63.4674,6880.0
2018-06-22 13:05:00,72.22,72.23,72.21,72.22,3900.0,63.4762,63.485,63.4674,63.4762,3900.0
2018-06-22 13:10:00,72.22,72.23,72.21,72.23,3300.0,63.4762,63.485,63.4674,63.485,3300.0
2018-06-22 13:15:00,72.23,72.24,72.21,72.21,4717.0,63.485,63.4938,63.4674,63.4674,4717.0
2018-06-22 13:20:00,72.22,72.23,72.21,72.23,2800.0,63.4762,63.485,63.4674,63.485,2800.0
2018-06-22 13:25:00,72.22,72.24,72.21,72.24,3714.0,63.4762,63.4938,63.4674,63.4938,3714.0
2018-06-22 13:30:00,72.25,72.25,72.21,72.23,13756.0,63.5025,63.5025,63.4674,63.485,13756.0
2018-06-22 13:35:00,72.23,72.24,72.21,72.24,5772.0,63.485,63.4938,63.4674,63.4938,5772.0
2018-06-22 13:40:00,72.24,72.27,72.24,72.26,6100.0,63.4938,63.5201,63.4938,63.5113,6100.0
2018-06-22 13:45:00,72.25,72.25,72.24,72.25,2400.0,63.5025,63.5025,63.4938,63.5025,2400.0
2018-06-22 13:50:00,72.25,72.27,72.25,72.27,7486.0,63.5025,63.5201,63.5025,63.5201,7486.0
2018-06-22 13:55:00,72.27,72.28,72.26,72.27,10195.0,63.5201,63.5289,63.5113,63.5201,10195.0
2018-06-22 14:00:00,72.27,72.29,72.26,72.28,13744.0,63.5201,63.5377,63.5113,63.5289,13744.0
2018-06-22 14:05:00,72.28,72.28,72.24,72.24,5738.0,63.5289,63.5289,63.4938,63.4938,5738.0
2018-06-22 14:10:00,72.25,72.27,72.24,72.24,6206.0,63.5025,63.5201,63.4938,63.4938,6206.0
2018-06-22 14:15:00,72.24,72.25,72.23,72.23,9500.0,63.4938,63.5025,63.485,63.485,9500.0
2018-06-22 14:20:00,72.22,72.24,72.18,72.19,11606.0,63.4762,63.4938,63.441,63.4498,11606.0
2018-06-22 14:25:00,72.19,72.2,72.18,72.19,3000.0,63.4498,63.4586,63.441,63.4498,3000.0
2018-06-22 14:30:00,72.19,72.19,72.16,72.17,6614.0,63.4498,63.4498,63.4234,63.4322,6614.0
2018-06-22 14:35:00,72.17,72.2,72.17,72.19,4300.0,63.4322,63.4586,63.4322,63.4498,4300.0
2018-06-22 14:40:00,72.2,72.21,72.2,72.21,2710.0,63.4586,63.4674,63.4586,63.4674,2710.0
2018-06-22 14:45:00,72.2,72.24,72.19,72.22,15460.0,63.4586,63.4938,63.4498,63.4762,15460.0
2018-06-22 14:50:00,72.23,72.24,72.22,72.23,7297.0,63.485,63.4938,63.4762,63.485,7297.0
2018-06-22 14:55:00,72.23,72.23,72.22,72.23,16500.0,63.485,63.485,63.4762,63.485,16500.0
2018-06-22 15:00:00,72.22,72.22,72.19,72.2,6376.0,63.4762,63.4762,63.4498,63.4586,6376.0
2018-06-22 15:05:00,72.2,72.21,72.19,72.2,11390.0,63.4586,63.4674,63.4498,63.4586,11390.0
2018-06-22 15:10:00,72.2,72.2,72.19,72.2,3135.0,63.4586,63.4586,63.4498,63.4586,3135.0
2018-06-22 15:15:00,72.2,72.21,72.17,72.17,6690.0,63.4586,63.4674,63.4322,63.4322,6690.0
2018-06-22 15:20:00,72.17,72.19,72.16,72.19,9146.0,63.4322,63.4498,63.4234,63.4498,9146.0
2018-06-22 15:25:00,72.19,72.2,72.18,72.18,4393.0,63.4498,63.4586,63.441,63.441,4393.0
2018-06-22 15:30:00,72.17,72.18,72.14,72.17,13967.0,63.4322,63.441,63.4059,63.4322,13967.0
2018-06-22 15:35:00,72.17,72.18,72.14,72.15,11935.0,63.4322,63.441,63.4059,63.4147,11935.0
2018-06-22 15:40:00,72.15,72.17,72.14,72.15,6294.0,63.4147,63.4322,63.4059,63.4147,6294.0
2018-06-22 15:45:00,72.15,72.19,72.13,72.15,60776.0,63.4147,63.4498,63.3971,63.4147,60776.0
2018-06-22 15:50:00,72.15,72.16,72.13,72.14,42099.0,63.4147,63.4234,63.3971,63.4059,42099.0
2018-06-22 15:55:00,72.14,72.14,72.0,72.03,50110.0,63.4059,63.4059,63.2828,63.3092,50110.0
2018-06-25 09:30:00,71.64,71.64,71.52,71.6,68473.0,62.9664,62.9664,62.8609,62.9312,68473.0
2018-06-25 09:35:00,71.6,71.6,71.43,71.43,22778.0,62.9312,62.9312,62.7818,62.7818,22778.0
2018-06-25 09:40:00,71.42,71.45,71.37,71.4,88732.0,62.773,62.7994,62.7291,62.7555,88732.0
2018-06-25 09:45:00,71.39,71.39,71.27,71.3,165513.0,62.7467,62.7467,62.6412,62.6676,165513.0
2018-06-25 09:50:00,71.3,71.31,71.27,71.3,55626.0,62.6676,62.6764,62.6412,62.6676,55626.0
2018-06-25 09:55:00,71.3,71.31,71.21,71.23,63277.0,62.6676,62.6764,62.5885,62.606,63277.0
2018-06-25 10:00:00,71.23,71.26,71.13,71.15,49992.0,62.606,62.6324,62.5181,62.5357,49992.0
2018-06-25 10:05:00,71.15,71.19,71.1,71.12,66463.0,62.5357,62.5709,62.4918,62.5094,66463.0
2018-06-25 10:10:00,71.12,71.16,71.1,71.1,42646.0,62.5094,62.5445,62.4918,62.4918,42646.0
2018-06-25 10:15:00,71.09,71.15,71.06,71.06,32364.0,62.483,62.5357,62.4566,62.4566,32364.0
2018-06-25 10:20:00,71.06,71.09,71.04,71.08,82751.0,62.4566,62.483,62.439,62.4742,82751.0
2018-06-25 10:25:00,71.09,71.2,71.09,71.18,31521.0,62.483,62.5797,62.483,62.5621,31521.0
2018-06-25 10:30:00,71.17,71.19,71.12,71.17,46731.0,62.5533,62.5709,62.5094,62.5533,46731.0
2018-06-25 10:35:00,71.17,71.22,71.16,71.17,28199.0,62.5533,62.5973,62.5445,62.5533,28199.0
2018-06-25 10:40:00,71.17,71.26,71.15,71.26,40777.0,62.5533,62.6324,62.5357,62.6324,40777.0
2018-06-25 10:45:00,71.25,71.25,71.18,71.25,21886.0,62.6236,62.6236,62.5621,62.6236,21886.0
2018-06-25 10:50:00,71.24,71.26,71.17,71.17,35765.0,62.6148,62.6324,62.5533,62.5533,35765.0
2018-06-25 10:55:00,71.16,71.16,71.1,71.14,44032.0,62.5445,62.5445,62.4918,62.5269,44032.0
2018-06-25 11:00:00,71.12,71.16,71.08,71.08,56873.0,62.5094,62.5445,62.4742,62.4742,56873.0
2018-06-25 11:05:00,71.07,71.09,71.06,71.06,6875.0,62.4654,62.483,62.4566,62.4566,6875.0
2018-06-25 11:10:00,71.06,71.14,71.06,71.09,15245.0,62.4566,62.5269,62.4566,62.483,15245.0
2018-06-25 11:15:00,71.08,71.11,71.03,71.03,49035.0,62.4742,62.5006,62.4303,62.4303,49035.0
2018-06-25 11:20:00,71.03,71.03,70.91,70.91,38396.0,62.4303,62.4303,62.3248,62.3248,38396.0
2018-06-25 11:25:00,70.92,70.98,70.92,70.93,203730.0,62.3336,62.3863,62.3336,62.3424,203730.0
2018-06-25 11:30:00,70.93,70.95,70.86,70.86,115162.0,62.3424,62.3599,62.2808,62.2808,115162.0
2018-06-25 11:35:00,70.86,70.89,70.84,70.85,35409.0,62.2808,62.3072,62.2633,62.272,35409.0
2018-06-25 11:40:00,70.85,70.97,70.84,70.95,29784.0,62.272,62.3775,62.2633,62.3599,29784.0
2018-06-25 11:45:00,70.94,70.99,70.93,70.98,34365.0,62.3512,62.3951,62.3424,62.3863,34365.0
2018-06-25 11:50:00,70.98,70.99,70.96,70.96,9400.0,62.3863,62.3951,62.3687,62.3687,9400.0
2018-06-25 11:55:00,70.95,70.98,70.93,70.93,97133.0,62.3599,62.3863,62.3424,62.3424,97133.0
2018-06-25 12:00:00,70.93,70.95,70.82,70.84,135303.0,62.3424,62.3599,62.2457,62.2633,135303.0
2018-06-25 12:05:00,70.82,70.83,70.74,70.74,27210.0,62.2457,62.2545,62.1754,62.1754,27210.0
2018-06-25 12:10:00,70.73,70.78,70.69,70.78,43802.0,62.1666,62.2105,62.1314,62.2105,43802.0
2018-06-25 12:15:00,70.77,70.8,70.77,70.8,10355.0,62.2017,62.2281,62.2017,62.2281,10355.0
2018-06-25 12:20:00,70.8,70.86,70.76,70.86,24848.0,62.2281,62.2808,62.1929,62.2808,24848.0
2018-06-25 12:25:00,70.86,70.9,70.85,70.87,19981.0,62.2808,62.316,62.272,62.2896,19981.0
2018-06-25 12:30:00,70.87,70.91,70.86,70.9,39664.0,62.2896,62.3248,62.2808,62.316,39664.0
2018-06-25 12:35:00,70.91,70.91,70.83,70.83,72443.0,62.3248,62.3248,62.2545,62.2545,72443.0
2018-06-25 12:40:00,70.83,70.94,70.83,70.91,205745.0,62.2545,62.3512,62.2545,62.3248,205745.0
2018-06-25 12:45:00,70.91,70.91,70.85,70.87,13363.0,62.3248,62.3248,62.272,62.2896,13363.0
2018-06-25 12:50:00,70.86,70.94,70.85,70.92,17446.0,62.2808,62.3512,62.272,62.3336,17446.0
2018-06-25 12:55:00,70.91,71.0,70.91,70.98,49557.0,62.3248,62.4039,62.3248,62.3863,49557.0
2018-06-25 13:00:00,70.98,70.99,70.9,70.92,25620.0,62.3863,62.3951,62.316,62.3336,25620.0
2018-06-25 13:05:00,70.93,70.96,70.92,70.94,13571.0,62.3424,62.3687,62.3336,62.3512,13571.0
2018-06-25 13:10:00,70.94,70.95,70.89,70.89,16719.0,62.3512,62.3599,62.3072,62.3072,16719.0
2018-06-25 13:15:00,70.89,70.89,70.83,70.86,39756.0,62.3072,62.3072,62.2545,62.2808,39756.0
2018-06-25 13:20:00,70.85,70.89,70.84,70.86,15299.0,62.272,62.3072,62.2633,62.2808,15299.0
2018-06-25 13:25:00,70.86,70.93,70.86,70.9,15114.0,62.2808,62.3424,62.2808,62.316,15114.0
2018-06-25 13:30:00,70.9,70.98,70.9,70.98,12862.0,62.316,62.3863,62.316,62.3863,12862.0
2018-06-25 13:35:00,70.98,71.0,70.95,71.0,12398.0,62.3863,62.4039,62.3599,62.4039,12398.0
2018-06-25 13:40:00,71.0,71.05,70.98,71.05,24574.0,62.4039,62.4478,62.3863,62.4478,24574.0
2018-06-25 13:45:00,71.06,71.08,71.03,71.06,11227.0,62.4566,62.4742,62.4303,62.4566,11227.0
2018-06-25 13:50:00,71.05,71.06,71.0,71.01,14550.0,62.4478,62.4566,62.4039,62.4127,14550.0
2018-06-25 13:55:00,71.01,71.01,70.99,71.01,10734.0,62.4127,62.4127,62.3951,62.4127,10734.0
2018-06-25 14:00:00,71.0,71.03,70.97,70.99,9555.0,62.4039,62.4303,62.3775,62.3951,9555.0
2018-06-25 14:05:00,70.99,71.02,70.98,70.98,9691.0,62.3951,62.4215,62.3863,62.3863,9691.0
2018-06-25 14:10:00,70.98,71.0,70.96,70.97,32210.0,62.3863,62.4039,62.3687,62.3775,32210.0
2018-06-25 14:15:00,70.97,70.98,70.93,70.93,27529.0,62.3775,62.3863,62.3424,62.3424,27529.0
2018-06-25 14:20:00,70.93,70.93,70.91,70.92,9223.0,62.3424,62.3424,62.3248,62.3336,9223.0
2018-06-25 14:25:00,70.92,70.95,70.92,70.95,19271.0,62.3336,62.3599,62.3336,62.3599,19271.0
2018-06-25 14:30:00,70.95,70.96,70.91,70.91,20853.0,62.3599,62.3687,62.3248,62.3248,20853.0
2018-06-25 14:35:00,70.91,70.91,70.82,70.82,24093.0,62.3248,62.3248,62.2457,62.2457,24093.0
2018-06-25 14:40:00,70.81,70.82,70.78,70.82,24532.0,62.2369,62.2457,62.2105,62.2457,24532.0
2018-06-25 14:45:00,70.83,70.83,70.77,70.77,20445.0,62.2545,62.2545,62.2017,62.2017,20445.0
2018-06-25 14:50:00,70.76,70.76,70.66,70.67,14878.0,62.1929,62.1929,62.1051,62.1138,14878.0
2018-06-25 14:55:00,70.67,70.76,70.66,70.76,177046.0,62.1138,62.1929,62.1051,62.1929,177046.0
2018-06-25 15:00:00,70.75,70.81,70.75,70.79,10800.0,62.1842,62.2369,62.1842,62.2193,10800.0
2018-06-25 15:05:00,70.78,70.79,70.74,70.75,11034.0,62.2105,62.2193,62.1754,62.1842,11034.0
2018-06-25 15:10:00,70.75,70.82,70.71,70.71,24112.0,62.1842,62.2457,62.149,62.149,24112.0
2018-06-25 15:15:00,70.71,70.84,70.71,70.83,64644.0,62.149,62.2633,62.149,62.2545,64644.0
2018-06-25 15:20:00,70.83,70.85,70.79,70.81,31179.0,62.2545,62.272,62.2193,62.2369,31179.0
2018-06-25 15:25:00,70.82,70.84,70.79,70.79,33784.0,62.2457,62.2633,62.2193,62.2193,33784.0
2018-06-25 15:30:00,70.8,70.86,70.76,70.86,40886.0,62.2281,62.2808,62.1929,62.2808,40886.0
2018-06-25 15:35:00,70.86,71.07,70.85,71.06,86829.0,62.2808,62.4654,62.272,62.4566,86829.0
2018-06-25 15:40:00,71.06,71.13,71.05,71.06,38632.0,62.4566,62.5181,62.4478,62.4566,38632.0
2018-06-25 15:45:00,71.06,71.07,70.99,71.04,49449.0,62.4566,62.4654,62.3951,62.439,49449.0
2018-06-25 15:50:00,71.02,71.09,70.97,71.08,114404.0,62.4215,62.483,62.3775,62.4742,114404.0
2018-06-25 15:55:00,71.08,71.12,70.98,71.0,409890.0,62.4742,62.5094,62.3863,62.4039,409890.0
2018-06-26 09:30:00,71.23,71.23,71.09,71.09,36350.0,62.606,62.606,62.483,62.483,36350.0
2018-06-26 09:35:00,71.08,71.1,71.01,71.04,14103.0,62.4742,62.4918,62.4127,62.439,14103.0
2018-06-26 09:40:00,71.05,71.17,71.05,71.15,22880.0,62.4478,62.5533,62.4478,62.5357,22880.0
2018-06-26 09:45:00,71.14,71.14,71.08,71.12,20274.0,62.5269,62.5269,62.4742,62.5094,20274.0
2018-06-26 09:50:00,71.11,71.11,71.05,71.07,10300.0,62.5006,62.5006,62.4478,62.4654,10300.0
2018-06-26 09:55:00,71.08,71.1,71.04,71.1,11332.0,62.4742,62.4918,62.439,62.4918,11332.0
2018-06-26 10:00:00,71.1,71.15,71.08,71.12,35271.0,62.4918,62.5357,62.4742,62.5094,35271.0
2018-06-26 10:05:00,71.12,71.13,71.08,71.08,26945.0,62.5094,62.5181,62.4742,62.4742,26945.0
2018-06-26 10:10:00,71.08,71.14,71.08,71.13,81220.0,62.4742,62.5269,62.4742,62.5181,81220.0
2018-06-26 10:15:00,71.13,71.21,71.12,71.14,54290.0,62.5181,62.5885,62.5094,62.5269,54290.0
2018-06-26 10:20:00,71.15,71.15,71.1,71.11,30605.0,62.5357,62.5357,62.4918,62.5006,30605.0
2018-06-26 10:25:00,71.1,71.12,71.03,71.03,27944.0,62.4918,62.5094,62.4303,62.4303,27944.0
2018-06-26 10:30:00,71.03,71.07,71.02,71.07,25526.0,62.4303,62.4654,62.4215,62.4654,25526.0
2018-06-26 10:35:00,71.06,71.06,70.96,71.0,10933.0,62.4566,62.4566,62.3687,62.4039,10933.0
2018-06-26 10:40:00,70.99,71.01,70.96,71.0,12411.0,62.3951,62.4127,62.3687,62.4039,12411.0
2018-06-26 10:45:00,71.01,71.01,70.89,70.97,34629.0,62.4127,62.4127,62.3072,62.3775,34629.0
2018-06-26 10:50:00,70.97,71.03,70.97,71.03,5837.0,62.3775,62.4303,62.3775,62.4303,5837.0
2018-06-26 10:55:00,71.02,71.04,71.0,71.02,6700.0,62.4215,62.439,62.4039,62.4215,6700.0
2018-06-26 11:00:00,70.99,71.07,70.99,71.05,16944.0,62.3951,62.4654,62.3951,62.4478,16944.0
2018-06-26 11:05:00,71.05,71.07,71.03,71.05,12741.0,62.4478,62.4654,62.4303,62.4478,12741.0
2018-06-26 11:10:00,71.06,71.11,71.06,71.09,30675.0,62.4566,62.5006,62.4566,62.483,30675.0
2018-06-26 11:15:00,71.09,71.12,71.08,71.09,21900.0,62.483,62.5094,62.4742,62.483,21900.0
2018-06-26 11:20:00,71.1,71.14,71.1,71.11,7961.0,62.4918,62.5269,62.4918,62.5006,7961.0
2018-06-26 11:25:00,71.11,71.14,71.09,71.09,7820.0,62.5006,62.5269,62.483,62.483,7820.0
2018-06-26 11:30:00,71.09,71.1,71.02,71.05,15825.0,62.483,62.4918,62.4215,62.4478,15825.0
2018-06-26 11:35:00,71.06,71.1,71.04,71.09,12567.0,62.4566,62.4918,62.439,62.483,12567.0
2018-06-26 11:40:00,71.09,71.13,71.09,71.11,7368.0,62.483,62.5181,62.483,62.5006,7368.0
2018-06-26 11:45:00,71.11,71.13,71.1,71.11,6698.0,62.5006,62.5181,62.4918,62.5006,6698.0
2018-06-26 11:50:00,71.12,71.13,71.07,71.11,5708.0,62.5094,62.5181,62.4654,62.5006,5708.0
2018-06-26 11:55:00,71.1,71.15,71.1,71.15,6449.0,62.4918,62.5357,62.4918,62.5357,6449.0
2018-06-26 12:00:00,71.15,71.21,71.15,71.18,14612.0,62.5357,62.5885,62.5357,62.5621,14612.0
2018-06-26 12:05:00,71.18,71.23,71.18,71.21,39350.0,62.5621,62.606,62.5621,62.5885,39350.0
2018-06-26 12:10:00,71.22,71.26,71.21,71.25,11194.0,62.5973,62.6324,62.5885,62.6236,11194.0
2018-06-26 12:15:00,71.24,71.25,71.17,71.21,14445.0,62.6148,62.6236,62.5533,62.5885,14445.0
2018-06-26 12:20:00,71.21,71.24,71.2,71.2,6332.0,62.5885,62.6148,62.5797,62.5797,6332.0
2018-06-26 12:25:00,71.2,71.2,71.18,71.2,5382.0,62.5797,62.5797,62.5621,62.5797,5382.0
2018-06-26 12:30:00,71.2,71.24,71.2,71.22,12757.0,62.5797,62.6148,62.5797,62.5973,12757.0
2018-06-26 12:35:00,71.21,71.23,71.21,71.22,4653.0,62.5885,62.606,62.5885,62.5973,4653.0
2018-06-26 12:40:00,71.22,71.27,71.17,71.18,8936.0,62.5973,62.6412,62.5533,62.5621,8936.0
2018-06-26 12:45:00,71.19,71.2,71.17,71.2,6600.0,62.5709,62.5797,62.5533,62.5797,6600.0
2018-06-26 12:50:00,71.2,71.23,71.19,71.23,5600.0,62.5797,62.606,62.5709,62.606,5600.0
2018-06-26 12:55:00,71.24,71.25,71.21,71.23,58116.0,62.6148,62.6236,62.5885,62.606,58116.0
2018-06-26 13:00:00,71.23,71.26,71.22,71.24,6667.0,62.606,62.6324,62.5973,62.6148,6667.0
2018-06-26 13:05:00,71.24,71.28,71.24,71.28,5500.0,62.6148,62.65,62.6148,62.65,5500.0
2018-06-26 13:10:00,71.28,71.3,71.28,71.29,7186.0,62.65,62.6676,62.65,62.6588,7186.0
2018-06-26 13:15:00,71.29,71.32,71.29,71.32,5422.0,62.6588,62.6851,62.6588,62.6851,5422.0
2018-06-26 13:20:00,71.33,71.34,71.29,71.31,5469.0,62.6939,62.7027,62.6588,62.6764,5469.0
2018-06-26 13:25:00,71.3,71.32,71.29,71.32,4425.0,62.6676,62.6851,62.6588,62.6851,4425.0
2018-06-26 13:30:00,71.32,71.33,71.31,71.31,4200.0,62.6851,62.6939,62.6764,62.6764,4200.0
2018-06-26 13:35:00,71.31,71.34,71.3,71.34,4992.0,62.6764,62.7027,62.6676,62.7027,4992.0
2018-06-26 13:40:00,71.33,71.33,71.29,71.3,9760.0,62.6939,62.6939,62.6588,62.6676,9760.0
2018-06-26 13:45:00,71.29,71.31,71.28,71.31,6543.0,62.6588,62.6764,62.65,62.6764,6543.0
2018-06-26 13:50:00,71.31,71.31,71.28,71.29,6089.0,62.6764,62.6764,62.65,62.6588,6089.0
2018-06-26 13:55:00,71.28,71.3,71.28,71.3,3797.0,62.65,62.6676,62.65,62.6676,3797.0
2018-06-26 14:00:00,71.31,71.33,71.3,71.3,15120.0,62.6764,62.6939,62.6676,62.6676,15120.0
2018-06-26 14:05:00,71.3,71.3,71.26,71.26,12859.0,62.6676,62.6676,62.6324,62.6324,12859.0
2018-06-26 14:10:00,71.27,71.27,71.25,71.27,9000.0,62.6412,62.6412,62.6236,62.6412,9000.0
2018-06-26 14:15:00,71.26,71.26,71.25,71.26,2406.0,62.6324,62.6324,62.6236,62.6324,2406.0
2018-06-26 14:20:00,71.27,71.29,71.27,71.28,3010.0,62.6412,62.6588,62.6412,62.65,3010.0
2018-06-26 14:25:00,71.28,71.29,71.26,71.27,13311.0,62.65,62.6588,62.6324,62.6412,13311.0
2018-06-26 14:30:00,71.27,71.3,71.25,71.3,3054.0,62.6412,62.6676,62.6236,62.6676,3054.0
2018-06-26 14:35:00,71.3,71.33,71.29,71.33,17367.0,62.6676,62.6939,62.6588,62.6939,17367.0
2018-06-26 14:40:00,71.33,71.34,71.32,71.33,16431.0,62.6939,62.7027,62.6851,62.6939,16431.0
2018-06-26 14:45:00,71.33,71.34,71.29,71.3,5187.0,62.6939,62.7027,62.6588,62.6676,5187.0
2018-06-26 14:50:00,71.3,71.32,71.3,71.31,9402.0,62.6676,62.6851,62.6676,62.6764,9402.0
2018-06-26 14:55:00,71.32,71.33,71.28,71.31,26911.0,62.6851,62.6939,62.65,62.6764,26911.0
2018-06-26 15:00:00,71.28,71.31,71.27,71.27,25380.0,62.65,62.6764,62.6412,62.6412,25380.0
2018-06-26 15:05:00,71.27,71.28,71.24,71.24,43548.0,62.6412,62.65,62.6148,62.6148,43548.0
2018-06-26 15:10:00,71.25,71.26,71.24,71.25,5900.0,62.6236,62.6324,62.6148,62.6236,5900.0
2018-06-26 15:15:00,71.25,71.25,71.23,71.23,6702.0,62.6236,62.6236,62.606,62.606,6702.0
2018-06-26 15:20:00,71.22,71.23,71.21,71.22,5207.0,62.5973,62.606,62.5885,62.5973,5207.0
2018-06-26 15:25:00,71.22,71.23,71.2,71.2,9092.0,62.5973,62.606,62.5797,62.5797,9092.0
2018-06-26 15:30:00,71.2,71.29,71.2,71.28,20694.0,62.5797,62.6588,62.5797,62.65,20694.0
2018-06-26 15:35:00,71.28,71.29,71.24,71.25,36648.0,62.65,62.6588,62.6148,62.6236,36648.0
2018-06-26 15:40:00,71.24,71.24,71.2,71.2,19745.0,62.6148,62.6148,62.5797,62.5797,19745.0
2018-06-26 15:45:00,71.2,71.2,71.11,71.12,38284.0,62.5797,62.5797,62.5006,62.5094,38284.0
2018-06-26 15:50:00,71.12,71.14,71.07,71.13,115612.0,62.5094,62.5269,62.4654,62.5181,115612.0
2018-06-26 15:55:00,71.12,71.15,71.09,71.12,139374.0,62.5094,62.5357,62.483,62.5094,139374.0
2018-06-27 09:30:00,71.21,71.25,71.2,71.22,18069.0,62.5885,62.6236,62.5797,62.5973,18069.0
2018-06-27 09:35:00,71.23,71.26,71.2,71.22,26230.0,62.606,62.6324,62.5797,62.5973,26230.0
2018-06-27 09:40:00,71.22,71.23,71.15,71.22,24818.0,62.5973,62.606,62.5357,62.5973,24818.0
2018-06-27 09:45:00,71.25,71.33,71.22,71.32,41500.0,62.6236,62.6939,62.5973,62.6851,41500.0
2018-06-27 09:50:00,71.33,71.41,71.33,71.41,76009.0,62.6939,62.7642,62.6939,62.7642,76009.0
2018-06-27 09:55:00,71.41,71.41,71.37,71.4,22419.0,62.7642,62.7642,62.7291,62.7555,22419.0
2018-06-27 10:00:00,71.41,71.41,71.35,71.38,24500.0,62.7642,62.7642,62.7115,62.7379,24500.0
2018-06-27 10:05:00,71.38,71.41,71.36,71.41,29994.0,62.7379,62.7642,62.7203,62.7642,29994.0
2018-06-27 10:10:00,71.42,71.47,71.42,71.45,48527.0,62.773,62.817,62.773,62.7994,48527.0
2018-06-27 10:15:00,71.46,71.48,71.44,71.44,32446.0,62.8082,62.8258,62.7906,62.7906,32446.0
2018-06-27 10:20:00,71.43,71.47,71.42,71.42,10600.0,62.7818,62.817,62.773,62.773,10600.0
2018-06-27 10:25:00,71.43,71.44,71.37,71.38,9293.0,62.7818,62.7906,62.7291,62.7379,9293.0
2018-06-27 10:30:00,71.38,71.45,71.37,71.38,19778.0,62.7379,62.7994,62.7291,62.7379,19778.0
2018-06-27 10:35:00,71.38,71.5,71.38,71.49,16645.0,62.7379,62.8434,62.7379,62.8346,16645.0
2018-06-27 10:40:00,71.5,71.51,71.45,71.46,19253.0,62.8434,62.8521,62.7994,62.8082,19253.0
2018-06-27 10:45:00,71.46,71.48,71.42,71.42,9286.0,62.8082,62.8258,62.773,62.773,9286.0
2018-06-27 10:50:00,71.43,71.44,71.42,71.42,10262.0,62.7818,62.7906,62.773,62.773,10262.0
2018-06-27 10:55:00,71.42,71.43,71.37,71.37,6535.0,62.773,62.7818,62.7291,62.7291,6535.0
2018-06-27 11:00:00,71.37,71.4,71.32,71.32,22495.0,62.7291,62.7555,62.6851,62.6851,22495.0
2018-06-27 11:05:00,71.31,71.31,71.2,71.23,71310.0,62.6764,62.6764,62.5797,62.606,71310.0
2018-06-27 11:10:00,71.23,71.26,71.17,71.2,56306.0,62.606,62.6324,62.5533,62.5797,56306.0
2018-06-27 11:15:00,71.2,71.25,71.18,71.25,28367.0,62.5797,62.6236,62.5621,62.6236,28367.0
2018-06-27 11:20:00,71.25,71.25,71.13,71.14,92686.0,62.6236,62.6236,62.5181,62.5269,92686.0
2018-06-27 11:25:00,71.13,71.15,71.08,71.12,41259.0,62.5181,62.5357,62.4742,62.5094,41259.0
2018-06-27 11:30:00,71.1,71.13,71.05,71.13,82242.0,62.4918,62.5181,62.4478,62.5181,82242.0
2018-06-27 11:35:00,71.13,71.18,71.13,71.17,75604.0,62.5181,62.5621,62.5181,62.5533,75604.0
2018-06-27 11:40:00,71.16,71.16,71.11,71.13,26107.0,62.5445,62.5445,62.5006,62.5181,26107.0
2018-06-27 11:45:00,71.13,71.21,71.13,71.18,23765.0,62.5181,62.5885,62.5181,62.5621,23765.0
2018-06-27 11:50:00,71.18,71.2,71.15,71.2,19186.0,62.5621,62.5797,62.5357,62.5797,19186.0
2018-06-27 11:55:00,71.2,71.22,71.17,71.2,19621.0,62.5797,62.5973,62.5533,62.5797,19621.0
2018-06-27 12:00:00,71.19,71.26,71.17,71.25,18847.0,62.5709,62.6324,62.5533,62.6236,18847.0
2018-06-27 12:05:00,71.26,71.27,71.25,71.25,13882.0,62.6324,62.6412,62.6236,62.6236,13882.0
2018-06-27 12:10:00,71.25,71.25,71.21,71.23,15991.0,62.6236,62.6236,62.5885,62.606,15991.0
2018-06-27 12:15:00,71.24,71.29,71.22,71.27,21643.0,62.6148,62.6588,62.5973,62.6412,21643.0
2018-06-27 12:20:00,71.27,71.27,71.22,71.22,8400.0,62.6412,62.6412,62.5973,62.5973,8400.0
2018-06-27 12:25:00,71.21,71.22,71.18,71.18,9289.0,62.5885,62.5973,62.5621,62.5621,9289.0
2018-06-27 12:30:00,71.18,71.18,71.12,71.15,12827.0,62.5621,62.5621,62.5094,62.5357,12827.0
2018-06-27 12:35:00,71.14,71.14,71.08,71.11,13355.0,62.5269,62.5269,62.4742,62.5006,13355.0
2018-06-27 12:40:00,71.1,71.1,71.04,71.04,25820.0,62.4918,62.4918,62.439,62.439,25820.0
2018-06-27 12:45:00,71.03,71.08,71.0,71.06,13294.0,62.4303,62.4742,62.4039,62.4566,13294.0
2018-06-27 12:50:00,71.07,71.1,71.04,71.04,10900.0,62.4654,62.4918,62.439,62.439,10900.0
2018-06-27 12:55:00,71.05,71.09,70.99,71.0,31461.0,62.4478,62.483,62.3951,62.4039,31461.0
2018-06-27 13:00:00,70.99,71.04,70.98,71.02,22802.0,62.3951,62.439,62.3863,62.4215,22802.0
2018-06-27 13:05:00,71.01,71.01,70.88,70.9,23135.0,62.4127,62.4127,62.2984,62.316,23135.0
2018-06-27 13:10:00,70.91,70.94,70.87,70.87,12662.0,62.3248,62.3512,62.2896,62.2896,12662.0
2018-06-27 13:15:00,70.87,70.88,70.74,70.74,35794.0,62.2896,62.2984,62.1754,62.1754,35794.0
2018-06-27 13:20:00,70.76,70.85,70.76,70.83,32609.0,62.1929,62.272,62.1929,62.2545,32609.0
2018-06-27 13:25:00,70.83,70.84,70.79,70.81,14824.0,62.2545,62.2633,62.2193,62.2369,14824.0
2018-06-27 13:30:00,70.81,70.86,70.77,70.86,14311.0,62.2369,62.2808,62.2017,62.2808,14311.0
2018-06-27 13:35:00,70.87,70.87,70.8,70.82,32396.0,62.2896,62.2896,62.2281,62.2457,32396.0
2018-06-27 13:40:00,70.82,70.88,70.81,70.86,12870.0,62.2457,62.2984,62.2369,62.2808,12870.0
2018-06-27 13:45:00,70.86,70.87,70.75,70.75,34786.0,62.2808,62.2896,62.1842,62.1842,34786.0
2018-06-27 13:50:00,70.74,70.74,70.69,70.72,81964.0,62.1754,62.1754,62.1314,62.1578,81964.0
2018-06-27 13:55:00,70.71,70.77,70.68,70.76,33948.0,62.149,62.2017,62.1226,62.1929,33948.0
2018-06-27 14:00:00,70.75,70.83,70.73,70.8,24190.0,62.1842,62.2545,62.1666,62.2281,24190.0
2018-06-27 14:05:00,70.8,70.8,70.67,70.67,34352.0,62.2281,62.2281,62.1138,62.1138,34352.0
2018-06-27 14:10:00,70.67,70.7,70.66,70.69,19107.0,62.1138,62.1402,62.1051,62.1314,19107.0
2018-06-27 14:15:00,70.69,70.75,70.66,70.72,32239.0,62.1314,62.1842,62.1051,62.1578,32239.0
2018-06-27 14:20:00,70.73,70.78,70.73,70.74,17752.0,62.1666,62.2105,62.1666,62.1754,17752.0
2018-06-27 14:25:00,70.74,70.76,70.67,70.67,24986.0,62.1754,62.1929,62.1138,62.1138,24986.0
2018-06-27 14:30:00,70.67,70.71,70.64,70.65,19764.0,62.1138,62.149,62.0875,62.0963,19764.0
2018-06-27 14:35:00,70.66,70.76,70.66,70.75,40623.0,62.1051,62.1929,62.1051,62.1842,40623.0
2018-06-27 14:40:00,70.75,70.76,70.72,70.73,11275.0,62.1842,62.1929,62.1578,62.1666,11275.0
2018-06-27 14:45:00,70.72,70.78,70.7,70.71,47289.0,62.1578,62.2105,62.1402,62.149,47289.0
2018-06-27 14:50:00,70.71,70.71,70.61,70.62,24052.0,62.149,62.149,62.0611,62.0699,24052.0
2018-06-27 14:55:00,70.61,70.62,70.56,70.58,41269.0,62.0611,62.0699,62.0172,62.0347,41269.0
2018-06-27 15:00:00,70.59,70.6,70.54,70.59,53252.0,62.0435,62.0523,61.9996,62.0435,53252.0
2018-06-27 15:05:00,70.59,70.6,70.5,70.51,29098.0,62.0435,62.0523,61.9644,61.9732,29098.0
2018-06-27 15:10:00,70.51,70.54,70.42,70.45,35681.0,61.9732,61.9996,61.8941,61.9205,35681.0
2018-06-27 15:15:00,70.45,70.5,70.4,70.5,50034.0,61.9205,61.9644,61.8765,61.9644,50034.0
2018-06-27 15:20:00,70.5,70.55,70.49,70.55,23608.0,61.9644,62.0084,61.9556,62.0084,23608.0
2018-06-27 15:25:00,70.56,70.66,70.51,70.62,30805.0,62.0172,62.1051,61.9732,62.0699,30805.0
2018-06-27 15:30:00,70.62,70.66,70.6,70.61,31270.0,62.0699,62.1051,62.0523,62.0611,31270.0
2018-06-27 15:35:00,70.61,70.62,70.57,70.58,45862.0,62.0611,62.0699,62.0259,62.0347,45862.0
2018-06-27 15:40:00,70.59,70.68,70.58,70.62,128461.0,62.0435,62.1226,62.0347,62.0699,128461.0
2018-06-27 15:45:00,70.63,70.63,70.47,70.48,93913.0,62.0787,62.0787,61.9381,61.9468,93913.0
2018-06-27 15:50:00,70.47,70.5,70.43,70.5,130138.0,61.9381,61.9644,61.9029,61.9644,130138.0
2018-06-27 15:55:00,70.49,70.54,70.39,70.39,277275.0,61.9556,61.9996,61.8677,61.8677,277275.0
2018-06-28 09:30:00,70.45,70.47,70.39,70.46,96293.0,61.9205,61.9381,61.8677,61.9293,96293.0
2018-06-28 09:35:00,70.44,70.52,70.43,70.48,14559.0,61.9117,61.982,61.9029,61.9468,14559.0
2018-06-28 09:40:00,70.47,70.55,70.43,70.43,15039.0,61.9381,62.0084,61.9029,61.9029,15039.0
2018-06-28 09:45:00,70.41,70.42,70.24,70.26,63503.0,61.8853,61.8941,61.7359,61.7535,63503.0
2018-06-28 09:50:00,70.28,70.47,70.23,70.45,37530.0,61.7711,61.9381,61.7271,61.9205,37530.0
2018-06-28 09:55:00,70.43,70.47,70.37,70.41,66114.0,61.9029,61.9381,61.8502,61.8853,66114.0
2018-06-28 10:00:00,70.42,70.51,70.39,70.39,39554.0,61.8941,61.9732,61.8677,61.8677,39554.0
2018-06-28 10:05:00,70.4,70.47,70.36,70.43,26322.0,61.8765,61.9381,61.8414,61.9029,26322.0
2018-06-28 10:10:00,70.41,70.44,70.32,70.34,102922.0,61.8853,61.9117,61.8062,61.8238,102922.0
2018-06-28 10:15:00,70.33,70.37,70.28,70.32,136133.0,61.815,61.8502,61.7711,61.8062,136133.0
2018-06-28 10:20:00,70.32,70.4,70.28,70.37,65369.0,61.8062,61.8765,61.7711,61.8502,65369.0
2018-06-28 10:25:00,70.37,70.45,70.33,70.36,95506.0,61.8502,61.9205,61.815,61.8414,95506.0
2018-06-28 10:30:00,70.35,70.35,70.26,70.26,58395.0,61.8326,61.8326,61.7535,61.7535,58395.0
2018-06-28 10:35:00,70.26,70.33,70.21,70.33,68982.0,61.7535,61.815,61.7095,61.815,68982.0
2018-06-28 10:40:00,70.33,70.41,70.28,70.41,50648.0,61.815,61.8853,61.7711,61.8853,50648.0
2018-06-28 10:45:00,70.41,70.42,70.35,70.37,20432.0,61.8853,61.8941,61.8326,61.8502,20432.0
2018-06-28 10:50:00,70.36,70.45,70.28,70.43,82526.0,61.8414,61.9205,61.7711,61.9029,82526.0
2018-06-28 10:55:00,70.43,70.52,70.41,70.51,78214.0,61.9029,61.982,61.8853,61.9732,78214.0
2018-06-28 11:00:00,70.52,70.55,70.43,70.46,39573.0,61.982,62.0084,61.9029,61.9293,39573.0
2018-06-28 11:05:00,70.47,70.49,70.42,70.49,27346.0,61.9381,61.9556,61.8941,61.9556,27346.0
2018-06-28 11:10:00,70.49,70.49,70.39,70.43,28088.0,61.9556,61.9556,61.8677,61.9029,28088.0
2018-06-28 11:15:00,70.43,70.5,70.41,70.5,17631.0,61.9029,61.9644,61.8853,61.9644,17631.0
2018-06-28 11:20:00,70.5,70.53,70.43,70.53,46187.0,61.9644,61.9908,61.9029,61.9908,46187.0
2018-06-28 11:25:00,70.52,70.62,70.52,70.59,66134.0,61.982,62.0699,61.982,62.0435,66134.0
2018-06-28 11:30:00,70.59,70.64,70.56,70.59,14973.0,62.0435,62.0875,62.0172,62.0435,14973.0
2018-06-28 11:35:00,70.6,70.65,70.59,70.64,23240.0,62.0523,62.0963,62.0435,62.0875,23240.0
2018-06-28 11:40:00,70.64,70.64,70.58,70.6,30954.0,62.0875,62.0875,62.0347,62.0523,30954.0
2018-06-28 11:45:00,70.61,70.61,70.54,70.54,20775.0,62.0611,62.0611,61.9996,61.9996,20775.0
2018-06-28 11:50:00,70.53,70.57,70.53,70.54,13144.0,61.9908,62.0259,61.9908,61.9996,13144.0
2018-06-28 11:55:00,70.54,70.6,70.51,70.59,14867.0,61.9996,62.0523,61.9732,62.0435,14867.0
2018-06-28 12:00:00,70.6,70.63,70.57,70.59,26892.0,62.0523,62.0787,62.0259,62.0435,26892.0
2018-06-28 12:05:00,70.59,70.62,70.52,70.52,75043.0,62.0435,62.0699,61.982,61.982,75043.0
2018-06-28 12:10:00,70.53,70.53,70.49,70.52,19497.0,61.9908,61.9908,61.9556,61.982,19497.0
2018-06-28 12:15:00,70.51,70.52,70.49,70.51,13715.0,61.9732,61.982,61.9556,61.9732,13715.0
2018-06-28 12:20:00,70.52,70.52,70.42,70.44,77124.0,61.982,61.982,61.8941,61.9117,77124.0
2018-06-28 12:25:00,70.43,70.46,70.39,70.45,47255.0,61.9029,61.9293,61.8677,61.9205,47255.0
2018-06-28 12:30:00,70.45,70.47,70.43,70.46,16019.0,61.9205,61.9381,61.9029,61.9293,16019.0
2018-06-28 12:35:00,70.45,70.46,70.41,70.46,19584.0,61.9205,61.9293,61.8853,61.9293,19584.0
2018-06-28 12:40:00,70.46,70.47,70.43,70.46,34119.0,61.9293,61.9381,61.9029,61.9293,34119.0
2018-06-28 12:45:00,70.46,70.46,70.41,70.46,15400.0,61.9293,61.9293,61.8853,61.9293,15400.0
2018-06-28 12:50:00,70.47,70.55,70.47,70.53,28911.0,61.9381,62.0084,61.9381,61.9908,28911.0
2018-06-28 12:55:00,70.53,70.6,70.52,70.58,21970.0,61.9908,62.0523,61.982,62.0347,21970.0
2018-06-28 13:00:00,70.58,70.6,70.57,70.59,20700.0,62.0347,62.0523,62.0259,62.0435,20700.0
2018-06-28 13:05:00,70.59,70.62,70.56,70.57,32698.0,62.0435,62.0699,62.0172,62.0259,32698.0
2018-06-28 13:10:00,70.57,70.58,70.56,70.56,8100.0,62.0259,62.0347,62.0172,62.0172,8100.0
2018-06-28 13:15:00,70.57,70.64,70.57,70.61,23473.0,62.0259,62.0875,62.0259,62.0611,23473.0
2018-06-28 13:20:00,70.61,70.67,70.6,70.64,7691.0,62.0611,62.1138,62.0523,62.0875,7691.0
2018-06-28 13:25:00,70.63,70.66,70.62,70.64,14155.0,62.0787,62.1051,62.0699,62.0875,14155.0
2018-06-28 13:30:00,70.64,70.66,70.62,70.64,8813.0,62.0875,62.1051,62.0699,62.0875,8813.0
2018-06-28 13:35:00,70.64,70.67,70.61,70.62,21702.0,62.0875,62.1138,62.0611,62.0699,21702.0
2018-06-28 13:40:00,70.62,70.68,70.61,70.63,46048.0,62.0699,62.1226,62.0611,62.0787,46048.0
2018-06-28 13:45:00,70.63,70.64,70.6,70.62,17364.0,62.0787,62.0875,62.0523,62.0699,17364.0
2018-06-28 13:50:00,70.63,70.7,70.62,70.7,11249.0,62.0787,62.1402,62.0699,62.1402,11249.0
2018-06-28 13:55:00,70.7,70.7,70.67,70.69,13800.0,62.1402,62.1402,62.1138,62.1314,13800.0
2018-06-28 14:00:00,70.7,70.73,70.68,70.72,10144.0,62.1402,62.1666,62.1226,62.1578,10144.0
2018-06-28 14:05:00,70.72,70.74,70.69,70.7,35846.0,62.1578,62.1754,62.1314,62.1402,35846.0
2018-06-28 14:10:00,70.7,70.7,70.65,70.65,25420.0,62.1402,62.1402,62.0963,62.0963,25420.0
2018-06-28 14:15:00,70.65,70.7,70.64,70.7,17395.0,62.0963,62.1402,62.0875,62.1402,17395.0
2018-06-28 14:20:00,70.7,70.77,70.7,70.76,41109.0,62.1402,62.2017,62.1402,62.1929,41109.0
2018-06-28 14:25:00,70.75,70.76,70.73,70.76,32741.0,62.1842,62.1929,62.1666,62.1929,32741.0
2018-06-28 14:30:00,70.77,70.77,70.73,70.74,14459.0,62.2017,62.2017,62.1666,62.1754,14459.0
2018-06-28 14:35:00,70.74,70.76,70.73,70.74,37674.0,62.1754,62.1929,62.1666,62.1754,37674.0
2018-06-28 14:40:00,70.74,70.74,70.72,70.72,7000.0,62.1754,62.1754,62.1578,62.1578,7000.0
2018-06-28 14:45:00,70.72,70.78,70.72,70.77,59506.0,62.1578,62.2105,62.1578,62.2017,59506.0
2018-06-28 14:50:00,70.77,70.84,70.76,70.83,16111.0,62.2017,62.2633,62.1929,62.2545,16111.0
2018-06-28 14:55:00,70.83,70.87,70.82,70.86,11360.0,62.2545,62.2896,62.2457,62.2808,11360.0
2018-06-28 15:00:00,70.87,70.87,70.83,70.83,12140.0,62.2896,62.2896,62.2545,62.2545,12140.0
2018-06-28 15:05:00,70.83,70.89,70.82,70.86,26970.0,62.2545,62.3072,62.2457,62.2808,26970.0
2018-06-28 15:10:00,70.86,70.92,70.86,70.92,23674.0,62.2808,62.3336,62.2808,62.3336,23674.0
2018-06-28 15:15:00,70.92,70.92,70.89,70.92,23474.0,62.3336,62.3336,62.3072,62.3336,23474.0
2018-06-28 15:20:00,70.91,70.93,70.88,70.89,13115.0,62.3248,62.3424,62.2984,62.3072,13115.0
2018-06-28 15:25:00,70.88,70.9,70.83,70.84,11715.0,62.2984,62.316,62.2545,62.2633,11715.0
2018-06-28 15:30:00,70.84,70.85,70.78,70.78,34325.0,62.2633,62.272,62.2105,62.2105,34325.0
2018-06-28 15:35:00,70.78,70.82,70.78,70.8,20457.0,62.2105,62.2457,62.2105,62.2281,20457.0
2018-06-28 15:40:00,70.8,70.82,70.78,70.8,9761.0,62.2281,62.2457,62.2105,62.2281,9761.0
2018-06-28 15:45:00,70.79,70.81,70.77,70.81,24745.0,62.2193,62.2369,62.2017,62.2369,24745.0
2018-06-28 15:50:00,70.81,70.81,70.73,70.75,93888.0,62.2369,62.2369,62.1666,62.1842,93888.0
2018-06-28 15:55:00,70.75,70.81,70.75,70.8,45971.0,62.1842,62.2369,62.1842,62.2281,45971.0
2018-06-29 09:30:00,71.28,71.34,71.27,71.3,67214.0,62.65,62.7027,62.6412,62.6676,67214.0
2018-06-29 09:35:00,71.31,71.36,71.29,71.36,26433.0,62.6764,62.7203,62.6588,62.7203,26433.0
2018-06-29 09:40:00,71.36,71.43,71.36,71.42,39630.0,62.7203,62.7818,62.7203,62.773,39630.0
2018-06-29 09:45:00,71.42,71.42,71.37,71.39,60715.0,62.773,62.773,62.7291,62.7467,60715.0
2018-06-29 09:50:00,71.4,71.41,71.36,71.4,65832.0,62.7555,62.7642,62.7203,62.7555,65832.0
2018-06-29 09:55:00,71.4,71.4,71.36,71.39,79357.0,62.7555,62.7555,62.7203,62.7467,79357.0
2018-06-29 10:00:00,71.39,71.46,71.38,71.44,49889.0,62.7467,62.8082,62.7379,62.7906,49889.0
2018-06-29 10:05:00,71.43,71.44,71.41,71.41,24737.0,62.7818,62.7906,62.7642,62.7642,24737.0
2018-06-29 10:10:00,71.41,71.44,71.34,71.36,17962.0,62.7642,62.7906,62.7027,62.7203,17962.0
2018-06-29 10:15:00,71.37,71.4,71.36,71.39,10800.0,62.7291,62.7555,62.7203,62.7467,10800.0
2018-06-29 10:20:00,71.4,71.42,71.36,71.41,10945.0,62.7555,62.773,62.7203,62.7642,10945.0
2018-06-29 10:25:00,71.41,71.43,71.38,71.38,29839.0,62.7642,62.7818,62.7379,62.7379,29839.0
2018-06-29 10:30:00,71.38,71.46,71.36,71.41,18262.0,62.7379,62.8082,62.7203,62.7642,18262.0
2018-06-29 10:35:00,71.41,71.44,71.41,71.42,58977.0,62.7642,62.7906,62.7642,62.773,58977.0
2018-06-29 10:40:00,71.43,71.48,71.42,71.47,24088.0,62.7818,62.8258,62.773,62.817,24088.0
2018-06-29 10:45:00,71.48,71.5,71.46,71.5,31935.0,62.8258,62.8434,62.8082,62.8434,31935.0
2018-06-29 10:50:00,71.49,71.51,71.47,71.51,13988.0,62.8346,62.8521,62.817,62.8521,13988.0
2018-06-29 10:55:00,71.51,71.56,71.51,71.55,8735.0,62.8521,62.8961,62.8521,62.8873,8735.0
2018-06-29 11:00:00,71.55,71.59,71.51,71.53,23104.0,62.8873,62.9225,62.8521,62.8697,23104.0
2018-06-29 11:05:00,71.53,71.56,71.53,71.56,7080.0,62.8697,62.8961,62.8697,62.8961,7080.0
2018-06-29 11:10:00,71.56,71.58,71.52,71.53,15525.0,62.8961,62.9137,62.8609,62.8697,15525.0
2018-06-29 11:15:00,71.53,71.54,71.5,71.53,7338.0,62.8697,62.8785,62.8434,62.8697,7338.0
2018-06-29 11:20:00,71.52,71.53,71.51,71.53,5800.0,62.8609,62.8697,62.8521,62.8697,5800.0
2018-06-29 11:25:00,71.52,71.56,71.52,71.53,18713.0,62.8609,62.8961,62.8609,62.8697,18713.0
2018-06-29 11:30:00,71.52,71.53,71.45,71.46,13111.0,62.8609,62.8697,62.7994,62.8082,13111.0
2018-06-29 11:35:00,71.46,71.5,71.46,71.47,7900.0,62.8082,62.8434,62.8082,62.817,7900.0
2018-06-29 11:40:00,71.47,71.5,71.47,71.49,6176.0,62.817,62.8434,62.817,62.8346,6176.0
2018-06-29 11:45:00,71.49,71.52,71.49,71.5,5303.0,62.8346,62.8609,62.8346,62.8434,5303.0
2018-06-29 11:50:00,71.5,71.5,71.45,71.46,5664.0,62.8434,62.8434,62.7994,62.8082,5664.0
2018-06-29 11:55:00,71.45,71.45,71.39,71.4,26503.0,62.7994,62.7994,62.7467,62.7555,26503.0
2018-06-29 12:00:00,71.4,71.45,71.39,71.44,7659.0,62.7555,62.7994,62.7467,62.7906,7659.0
2018-06-29 12:05:00,71.44,71.5,71.43,71.48,48701.0,62.7906,62.8434,62.7818,62.8258,48701.0
2018-06-29 12:10:00,71.48,71.49,71.44,71.45,24600.0,62.8258,62.8346,62.7906,62.7994,24600.0
2018-06-29 12:15:00,71.45,71.49,71.45,71.49,2800.0,62.7994,62.8346,62.7994,62.8346,2800.0
2018-06-29 12:20:00,71.48,71.5,71.47,71.48,4400.0,62.8258,62.8434,62.817,62.8258,4400.0
2018-06-29 12:25:00,71.48,71.49,71.43,71.45,5148.0,62.8258,62.8346,62.7818,62.7994,5148.0
2018-06-29 12:30:00,71.45,71.45,71.39,71.4,13405.0,62.7994,62.7994,62.7467,62.7555,13405.0
2018-06-29 12:35:00,71.41,71.41,71.4,71.41,5003.0,62.7642,62.7642,62.7555,62.7642,5003.0
2018-06-29 12:40:00,71.41,71.43,71.41,71.42,11325.0,62.7642,62.7818,62.7642,62.773,11325.0
2018-06-29 12:45:00,71.41,71.41,71.39,71.39,3100.0,62.7642,62.7642,62.7467,62.7467,3100.0
2018-06-29 12:50:00,71.39,71.41,71.36,71.36,13711.0,62.7467,62.7642,62.7203,62.7203,13711.0
2018-06-29 12:55:00,71.36,71.38,71.34,71.37,13048.0,62.7203,62.7379,62.7027,62.7291,13048.0
2018-06-29 13:00:00,71.39,71.41,71.39,71.41,6110.0,62.7467,62.7642,62.7467,62.7642,6110.0
2018-06-29 13:05:00,71.42,71.46,71.41,71.44,21440.0,62.773,62.8082,62.7642,62.7906,21440.0
2018-06-29 13:10:00,71.45,71.45,71.43,71.44,7854.0,62.7994,62.7994,62.7818,62.7906,7854.0
2018-06-29 13:15:00,71.44,71.45,71.43,71.43,12086.0,62.7906,62.7994,62.7818,62.7818,12086.0
2018-06-29 13:20:00,71.43,71.43,71.4,71.42,9209.0,62.7818,62.7818,62.7555,62.773,9209.0
2018-06-29 13:25:00,71.42,71.42,71.39,71.4,7188.0,62.773,62.773,62.7467,62.7555,7188.0
2018-06-29 13:30:00,71.4,71.4,71.38,71.39,22800.0,62.7555,62.7555,62.7379,62.7467,22800.0
2018-06-29 13:35:00,71.4,71.41,71.37,71.38,58630.0,62.7555,62.7642,62.7291,62.7379,58630.0
2018-06-29 13:40:00,71.39,71.44,71.39,71.44,7222.0,62.7467,62.7906,62.7467,62.7906,7222.0
2018-06-29 13:45:00,71.46,71.46,71.43,71.44,8139.0,62.8082,62.8082,62.7818,62.7906,8139.0
2018-06-29 13:50:00,71.43,71.44,71.42,71.42,5491.0,62.7818,62.7906,62.773,62.773,5491.0
2018-06-29 13:55:00,71.42,71.42,71.37,71.4,6634.0,62.773,62.773,62.7291,62.7555,6634.0
2018-06-29 14:00:00,71.39,71.41,71.38,71.39,4300.0,62.7467,62.7642,62.7379,62.7467,4300.0
2018-06-29 14:05:00,71.39,71.41,71.37,71.4,46566.0,62.7467,62.7642,62.7291,62.7555,46566.0
2018-06-29 14:10:00,71.4,71.42,71.37,71.39,25888.0,62.7555,62.773,62.7291,62.7467,25888.0
2018-06-29 14:15:00,71.39,71.4,71.37,71.38,8050.0,62.7467,62.7555,62.7291,62.7379,8050.0
2018-06-29 14:20:00,71.37,71.39,71.36,71.39,5746.0,62.7291,62.7467,62.7203,62.7467,5746.0
2018-06-29 14:25:00,71.38,71.39,71.37,71.39,2980.0,62.7379,62.7467,62.7291,62.7467,2980.0
2018-06-29 14:30:00,71.38,71.38,71.36,71.36,6730.0,62.7379,62.7379,62.7203,62.7203,6730.0
2018-06-29 14:35:00,71.37,71.37,71.33,71.34,9471.0,62.7291,62.7291,62.6939,62.7027,9471.0
2018-06-29 14:40:00,71.34,71.35,71.31,71.35,19726.0,62.7027,62.7115,62.6764,62.7115,19726.0
2018-06-29 14:45:00,71.35,71.38,71.35,71.37,14406.0,62.7115,62.7379,62.7115,62.7291,14406.0
2018-06-29 14:50:00,71.36,71.36,71.34,71.36,3970.0,62.7203,62.7203,62.7027,62.7203,3970.0
2018-06-29 14:55:00,71.36,71.4,71.36,71.4,16053.0,62.7203,62.7555,62.7203,62.7555,16053.0
2018-06-29 15:00:00,71.4,71.44,71.4,71.43,44736.0,62.7555,62.7906,62.7555,62.7818,44736.0
2018-06-29 15:05:00,71.42,71.42,71.39,71.4,19088.0,62.773,62.773,62.7467,62.7555,19088.0
2018-06-29 15:10:00,71.39,71.39,71.35,71.36,6495.0,62.7467,62.7467,62.7115,62.7203,6495.0
2018-06-29 15:15:00,71.35,71.35,71.32,71.32,13391.0,62.7115,62.7115,62.6851,62.6851,13391.0
2018-06-29 15:20:00,71.32,71.33,71.29,71.29,12897.0,62.6851,62.6939,62.6588,62.6588,12897.0
2018-06-29 15:25:00,71.29,71.36,71.29,71.32,17352.0,62.6588,62.7203,62.6588,62.6851,17352.0
2018-06-29 15:30:00,71.31,71.33,71.28,71.31,19611.0,62.6764,62.6939,62.65,62.6764,19611.0
2018-06-29 15:35:00,71.31,71.31,71.26,71.26,29938.0,62.6764,62.6764,62.6324,62.6324,29938.0
2018-06-29 15:40:00,71.27,71.28,71.24,71.26,94388.0,62.6412,62.65,62.6148,62.6324,94388.0
2018-06-29 15:45:00,71.26,71.29,71.22,71.22,45998.0,62.6324,62.6588,62.5973,62.5973,45998.0
2018-06-29 15:50:00,71.21,71.22,71.15,71.2,156543.0,62.5885,62.5973,62.5357,62.5797,156543.0
2018-06-29 15:55:00,71.2,71.21,71.12,71.13,172648.0,62.5797,62.5885,62.5094,62.5181,172648.0
2018-07-02 09:30:00,70.34,70.47,70.34,70.45,80146.0,61.8238,61.9381,61.8238,61.9205,80146.0
2018-07-02 09:35:00,70.46,70.53,70.46,70.53,107604.0,61.9293,61.9908,61.9293,61.9908,107604.0
2018-07-02 09:40:00,70.53,70.53,70.43,70.43,41542.0,61.9908,61.9908,61.9029,61.9029,41542.0
2018-07-02 09:45:00,70.43,70.53,70.41,70.51,31712.0,61.9029,61.9908,61.8853,61.9732,31712.0
2018-07-02 09:50:00,70.5,70.53,70.46,70.52,78979.0,61.9644,61.9908,61.9293,61.982,78979.0
2018-07-02 09:55:00,70.53,70.57,70.48,70.57,65482.0,61.9908,62.0259,61.9468,62.0259,65482.0
2018-07-02 10:00:00,70.57,70.64,70.55,70.61,41660.0,62.0259,62.0875,62.0084,62.0611,41660.0
2018-07-02 10:05:00,70.64,70.64,70.58,70.61,16759.0,62.0875,62.0875,62.0347,62.0611,16759.0
2018-07-02 10:10:00,70.6,70.61,70.48,70.48,27764.0,62.0523,62.0611,61.9468,61.9468,27764.0
2018-07-02 10:15:00,70.49,70.57,70.49,70.55,62007.0,61.9556,62.0259,61.9556,62.0084,62007.0
2018-07-02 10:20:00,70.56,70.58,70.53,70.58,10113.0,62.0172,62.0347,61.9908,62.0347,10113.0
2018-07-02 10:25:00,70.59,70.64,70.59,70.63,11614.0,62.0435,62.0875,62.0435,62.0787,11614.0
2018-07-02 10:30:00,70.63,70.68,70.62,70.68,10505.0,62.0787,62.1226,62.0699,62.1226,10505.0
2018-07-02 10:35:00,70.68,70.68,70.65,70.68,23062.0,62.1226,62.1226,62.0963,62.1226,23062.0
2018-07-02 10:40:00,70.69,70.74,70.66,70.71,39721.0,62.1314,62.1754,62.1051,62.149,39721.0
2018-07-02 10:45:00,70.71,70.72,70.63,70.66,10848.0,62.149,62.1578,62.0787,62.1051,10848.0
2018-07-02 10:50:00,70.65,70.67,70.64,70.65,7768.0,62.0963,62.1138,62.0875,62.0963,7768.0
2018-07-02 10:55:00,70.65,70.66,70.63,70.66,55135.0,62.0963,62.1051,62.0787,62.1051,55135.0
2018-07-02 11:00:00,70.66,70.79,70.66,70.75,165851.0,62.1051,62.2193,62.1051,62.1842,165851.0
2018-07-02 11:05:00,70.75,70.76,70.7,70.72,34725.0,62.1842,62.1929,62.1402,62.1578,34725.0
2018-07-02 11:10:00,70.73,70.73,70.61,70.62,202920.0,62.1666,62.1666,62.0611,62.0699,202920.0
2018-07-02 11:15:00,70.62,70.62,70.59,70.61,45638.0,62.0699,62.0699,62.0435,62.0611,45638.0
2018-07-02 11:20:00,70.6,70.65,70.6,70.63,15450.0,62.0523,62.0963,62.0523,62.0787,15450.0
2018-07-02 11:25:00,70.64,70.64,70.6,70.61,10898.0,62.0875,62.0875,62.0523,62.0611,10898.0
2018-07-02 11:30:00,70.61,70.61,70.56,70.57,11591.0,62.0611,62.0611,62.0172,62.0259,11591.0
2018-07-02 11:35:00,70.57,70.59,70.55,70.55,10513.0,62.0259,62.0435,62.0084,62.0084,10513.0
2018-07-02 11:40:00,70.54,70.55,70.51,70.52,6501.0,61.9996,62.0084,61.9732,61.982,6501.0
2018-07-02 11:45:00,70.53,70.56,70.52,70.53,34309.0,61.9908,62.0172,61.982,61.9908,34309.0
2018-07-02 11:50:00,70.52,70.57,70.52,70.57,8700.0,61.982,62.0259,61.982,62.0259,8700.0
2018-07-02 11:55:00,70.56,70.6,70.56,70.57,14741.0,62.0172,62.0523,62.0172,62.0259,14741.0
2018-07-02 12:00:00,70.56,70.57,70.54,70.55,39211.0,62.0172,62.0259,61.9996,62.0084,39211.0
2018-07-02 12:05:00,70.55,70.55,70.49,70.52,38690.0,62.0084,62.0084,61.9556,61.982,38690.0
2018-07-02 12:10:00,70.52,70.53,70.5,70.51,23845.0,61.982,61.9908,61.9644,61.9732,23845.0
2018-07-02 12:15:00,70.51,70.51,70.46,70.48,34070.0,61.9732,61.9732,61.9293,61.9468,34070.0
2018-07-02 12:20:00,70.49,70.53,70.49,70.52,17100.0,61.9556,61.9908,61.9556,61.982,17100.0
2018-07-02 12:25:00,70.51,70.54,70.5,70.53,24406.0,61.9732,61.9996,61.9644,61.9908,24406.0
2018-07-02 12:30:00,70.53,70.56,70.53,70.56,21601.0,61.9908,62.0172,61.9908,62.0172,21601.0
2018-07-02 12:35:00,70.55,70.56,70.54,70.55,12947.0,62.0084,62.0172,61.9996,62.0084,12947.0
2018-07-02 12:40:00,70.55,70.55,70.53,70.54,22699.0,62.0084,62.0084,61.9908,61.9996,22699.0
2018-07-02 12:45:00,70.55,70.59,70.55,70.58,25055.0,62.0084,62.0435,62.0084,62.0347,25055.0
2018-07-02 12:50:00,70.57,70.59,70.56,70.56,28316.0,62.0259,62.0435,62.0172,62.0172,28316.0
2018-07-02 12:55:00,70.56,70.57,70.53,70.53,14658.0,62.0172,62.0259,61.9908,61.9908,14658.0
2018-07-02 13:00:00,70.53,70.55,70.51,70.53,25482.0,61.9908,62.0084,61.9732,61.9908,25482.0
2018-07-02 13:05:00,70.52,70.52,70.46,70.48,41555.0,61.982,61.982,61.9293,61.9468,41555.0
2018-07-02 13:10:00,70.49,70.49,70.44,70.44,18515.0,61.9556,61.9556,61.9117,61.9117,18515.0
2018-07-02 13:15:00,70.44,70.45,70.41,70.44,23183.0,61.9117,61.9205,61.8853,61.9117,23183.0
2018-07-02 13:20:00,70.44,70.46,70.43,70.46,36595.0,61.9117,61.9293,61.9029,61.9293,36595.0
2018-07-02 13:25:00,70.46,70.47,70.43,70.44,20707.0,61.9293,61.9381,61.9029,61.9117,20707.0
2018-07-02 13:30:00,70.43,70.47,70.42,70.47,18941.0,61.9029,61.9381,61.8941,61.9381,18941.0
2018-07-02 13:35:00,70.47,70.53,70.47,70.53,34154.0,61.9381,61.9908,61.9381,61.9908,34154.0
2018-07-02 13:40:00,70.53,70.56,70.52,70.56,20888.0,61.9908,62.0172,61.982,62.0172,20888.0
2018-07-02 13:45:00,70.56,70.63,70.56,70.62,39039.0,62.0172,62.0787,62.0172,62.0699,39039.0
2018-07-02 13:50:00,70.63,70.65,70.62,70.64,34903.0,62.0787,62.0963,62.0699,62.0875,34903.0
2018-07-02 13:55:00,70.64,70.65,70.62,70.63,17075.0,62.0875,62.0963,62.0699,62.0787,17075.0
2018-07-02 14:00:00,70.63,70.66,70.62,70.65,36888.0,62.0787,62.1051,62.0699,62.0963,36888.0
2018-07-02 14:05:00,70.66,70.71,70.65,70.66,43970.0,62.1051,62.149,62.0963,62.1051,43970.0
2018-07-02 14:10:00,70.67,70.74,70.65,70.72,92190.0,62.1138,62.1754,62.0963,62.1578,92190.0
2018-07-02 14:15:00,70.72,70.77,70.72,70.76,57073.0,62.1578,62.2017,62.1578,62.1929,57073.0
2018-07-02 14:20:00,70.75,70.75,70.72,70.75,16297.0,62.1842,62.1842,62.1578,62.1842,16297.0
2018-07-02 14:25:00,70.75,70.76,70.73,70.76,23581.0,62.1842,62.1929,62.1666,62.1929,23581.0
2018-07-02 14:30:00,70.77,70.79,70.75,70.75,42527.0,62.2017,62.2193,62.1842,62.1842,42527.0
2018-07-02 14:35:00,70.74,70.74,70.7,70.7,16513.0,62.1754,62.1754,62.1402,62.1402,16513.0
2018-07-02 14:40:00,70.7,70.71,70.67,70.71,317012.0,62.1402,62.149,62.1138,62.149,317012.0
2018-07-02 14:45:00,70.71,70.71,70.68,70.69,20643.0,62.149,62.149,62.1226,62.1314,20643.0
2018-07-02 14:50:00,70.69,70.7,70.67,70.67,27019.0,62.1314,62.1402,62.1138,62.1138,27019.0
2018-07-02 14:55:00,70.67,70.67,70.64,70.66,29003.0,62.1138,62.1138,62.0875,62.1051,29003.0
2018-07-02 15:00:00,70.66,70.67,70.63,70.63,63092.0,62.1051,62.1138,62.0787,62.0787,63092.0
2018-07-02 15:05:00,70.63,70.64,70.62,70.64,23209.0,62.0787,62.0875,62.0699,62.0875,23209.0
2018-07-02 15:10:00,70.65,70.7,70.65,70.67,17585.0,62.0963,62.1402,62.0963,62.1138,17585.0
2018-07-02 15:15:00,70.68,70.71,70.67,70.71,22947.0,62.1226,62.149,62.1138,62.149,22947.0
2018-07-02 15:20:00,70.72,70.73,70.71,70.73,19302.0,62.1578,62.1666,62.149,62.1666,19302.0
2018-07-02 15:25:00,70.74,70.79,70.73,70.79,24100.0,62.1754,62.2193,62.1666,62.2193,24100.0
2018-07-02 15:30:00,70.78,70.79,70.73,70.75,52339.0,62.2105,62.2193,62.1666,62.1842,52339.0
2018-07-02 15:35:00,70.75,70.82,70.75,70.82,29679.0,62.1842,62.2457,62.1842,62.2457,29679.0
2018-07-02 15:40:00,70.82,70.83,70.77,70.81,78882.0,62.2457,62.2545,62.2017,62.2369,78882.0
2018-07-02 15:45:00,70.81,70.85,70.79,70.85,40478.0,62.2369,62.272,62.2193,62.272,40478.0
2018-07-02 15:50:00,70.85,70.9,70.85,70.89,133626.0,62.272,62.316,62.272,62.3072,133626.0
2018-07-02 15:55:00,70.89,70.94,70.88,70.92,195155.0,62.3072,62.3512,62.2984,62.3336,195155.0
2018-07-03 09:30:00,71.33,71.33,71.24,71.27,36531.0,62.6939,62.6939,62.6148,62.6412,36531.0
2018-07-03 09:35:00,71.27,71.3,71.18,71.2,45780.0,62.6412,62.6676,62.5621,62.5797,45780.0
2018-07-03 09:40:00,71.2,71.27,71.2,71.23,11500.0,62.5797,62.6412,62.5797,62.606,11500.0
2018-07-03 09:45:00,71.24,71.32,71.23,71.3,34349.0,62.6148,62.6851,62.606,62.6676,34349.0
2018-07-03 09:50:00,71.29,71.31,71.25,71.28,12160.0,62.6588,62.6764,62.6236,62.65,12160.0
2018-07-03 09:55:00,71.26,71.26,71.18,71.23,17703.0,62.6324,62.6324,62.5621,62.606,17703.0
2018-07-03 10:00:00,71.23,71.25,71.2,71.23,25224.0,62.606,62.6236,62.5797,62.606,25224.0
2018-07-03 10:05:00,71.22,71.26,71.19,71.23,13550.0,62.5973,62.6324,62.5709,62.606,13550.0
2018-07-03 10:10:00,71.24,71.24,71.2,71.23,28328.0,62.6148,62.6148,62.5797,62.606,28328.0
2018-07-03 10:15:00,71.23,71.26,71.22,71.25,60574.0,62.606,62.6324,62.5973,62.6236,60574.0
2018-07-03 10:20:00,71.25,71.28,71.23,71.27,22735.0,62.6236,62.65,62.606,62.6412,22735.0
2018-07-03 10:25:00,71.28,71.28,71.22,71.24,42465.0,62.65,62.65,62.5973,62.6148,42465.0
2018-07-03 10:30:00,71.24,71.3,71.22,71.28,20327.0,62.6148,62.6676,62.5973,62.65,20327.0
2018-07-03 10:35:00,71.28,71.31,71.27,71.3,54971.0,62.65,62.6764,62.6412,62.6676,54971.0
2018-07-03 10:40:00,71.3,71.3,71.27,71.29,38859.0,62.6676,62.6676,62.6412,62.6588,38859.0
2018-07-03 10:45:00,71.29,71.29,71.19,71.19,51264.0,62.6588,62.6588,62.5709,62.5709,51264.0
2018-07-03 10:50:00,71.19,71.2,71.15,71.18,49581.0,62.5709,62.5797,62.5357,62.5621,49581.0
2018-07-03 10:55:00,71.17,71.17,71.12,71.14,66997.0,62.5533,62.5533,62.5094,62.5269,66997.0
2018-07-03 11:00:00,71.14,71.16,71.12,71.15,47343.0,62.5269,62.5445,62.5094,62.5357,47343.0
2018-07-03 11:05:00,71.15,71.18,71.14,71.16,22063.0,62.5357,62.5621,62.5269,62.5445,22063.0
2018-07-03 11:10:00,71.16,71.18,71.14,71.17,18873.0,62.5445,62.5621,62.5269,62.5533,18873.0
2018-07-03 11:15:00,71.17,71.2,71.16,71.2,11049.0,62.5533,62.5797,62.5445,62.5797,11049.0
2018-07-03 11:20:00,71.2,71.21,71.16,71.17,18815.0,62.5797,62.5885,62.5445,62.5533,18815.0
2018-07-03 11:25:00,71.16,71.19,71.15,71.18,22190.0,62.5445,62.5709,62.5357,62.5621,22190.0
2018-07-03 11:30:00,71.18,71.22,71.18,71.21,16872.0,62.5621,62.5973,62.5621,62.5885,16872.0
2018-07-03 11:35:00,71.22,71.23,71.21,71.22,10172.0,62.5973,62.606,62.5885,62.5973,10172.0
2018-07-03 11:40:00,71.22,71.22,71.19,71.2,18913.0,62.5973,62.5973,62.5709,62.5797,18913.0
2018-07-03 11:45:00,71.2,71.21,71.19,71.21,7628.0,62.5797,62.5885,62.5709,62.5885,7628.0
2018-07-03 11:50:00,71.21,71.22,71.14,71.16,27151.0,62.5885,62.5973,62.5269,62.5445,27151.0
2018-07-03 11:55:00,71.16,71.19,71.15,71.19,23811.0,62.5445,62.5709,62.5357,62.5709,23811.0
2018-07-03 12:00:00,71.19,71.21,71.15,71.15,26187.0,62.5709,62.5885,62.5357,62.5357,26187.0
2018-07-03 12:05:00,71.15,71.16,71.12,71.13,90153.0,62.5357,62.5445,62.5094,62.5181,90153.0
2018-07-03 12:10:00,71.13,71.14,71.06,71.06,28588.0,62.5181,62.5269,62.4566,62.4566,28588.0
2018-07-03 12:15:00,71.06,71.1,71.05,71.09,24296.0,62.4566,62.4918,62.4478,62.483,24296.0
2018-07-03 12:20:00,71.08,71.1,71.07,71.1,9406.0,62.4742,62.4918,62.4654,62.4918,9406.0
2018-07-03 12:25:00,71.09,71.1,71.04,71.05,21475.0,62.483,62.4918,62.439,62.4478,21475.0
2018-07-03 12:30:00,71.04,71.06,70.99,71.01,35532.0,62.439,62.4566,62.3951,62.4127,35532.0
2018-07-03 12:35:00,71.0,71.02,70.94,70.94,33093.0,62.4039,62.4215,62.3512,62.3512,33093.0
2018-07-03 12:40:00,70.94,70.96,70.93,70.95,44064.0,62.3512,62.3687,62.3424,62.3599,44064.0
2018-07-03 12:45:00,70.95,70.95,70.88,70.88,40574.0,62.3599,62.3599,62.2984,62.2984,40574.0
2018-07-03 12:50:00,70.87,70.87,70.8,70.85,33832.0,62.2896,62.2896,62.2281,62.272,33832.0
2018-07-03 12:55:00,70.84,70.85,70.78,70.85,65013.0,62.2633,62.272,62.2105,62.272,65013.0
2018-07-05 09:30:00,71.28,71.35,71.23,71.23,25746.0,62.65,62.7115,62.606,62.606,25746.0
2018-07-05 09:35:00,71.22,71.23,71.17,71.22,18120.0,62.5973,62.606,62.5533,62.5973,18120.0
2018-07-05 09:40:00,71.21,71.26,71.2,71.25,26195.0,62.5885,62.6324,62.5797,62.6236,26195.0
2018-07-05 09:45:00,71.24,71.26,71.14,71.17,31964.0,62.6148,62.6324,62.5269,62.5533,31964.0
2018-07-05 09:50:00,71.17,71.2,71.14,71.17,13526.0,62.5533,62.5797,62.5269,62.5533,13526.0
2018-07-05 09:55:00,71.16,71.21,71.13,71.14,14872.0,62.5445,62.5885,62.5181,62.5269,14872.0
2018-07-05 10:00:00,71.14,71.2,71.12,71.13,48763.0,62.5269,62.5797,62.5094,62.5181,48763.0
2018-07-05 10:05:00,71.13,71.22,71.12,71.22,18944.0,62.5181,62.5973,62.5094,62.5973,18944.0
2018-07-05 10:10:00,71.22,71.22,71.1,71.11,65646.0,62.5973,62.5973,62.4918,62.5006,65646.0
2018-07-05 10:15:00,71.11,71.13,71.09,71.12,15485.0,62.5006,62.5181,62.483,62.5094,15485.0
2018-07-05 10:20:00,71.11,71.13,71.09,71.13,60711.0,62.5006,62.5181,62.483,62.5181,60711.0
2018-07-05 10:25:00,71.12,71.15,71.07,71.11,21621.0,62.5094,62.5357,62.4654,62.5006,21621.0
2018-07-05 10:30:00,71.1,71.11,71.05,71.11,22951.0,62.4918,62.5006,62.4478,62.5006,22951.0
2018-07-05 10:35:00,71.1,71.11,71.05,71.07,45983.0,62.4918,62.5006,62.4478,62.4654,45983.0
2018-07-05 10:40:00,71.06,71.11,71.06,71.1,16821.0,62.4566,62.5006,62.4566,62.4918,16821.0
2018-07-05 10:45:00,71.1,71.14,71.08,71.12,18257.0,62.4918,62.5269,62.4742,62.5094,18257.0
2018-07-05 10:50:00,71.11,71.12,71.0,71.01,65935.0,62.5006,62.5094,62.4039,62.4127,65935.0
2018-07-05 10:55:00,71.0,71.03,70.98,71.01,20480.0,62.4039,62.4303,62.3863,62.4127,20480.0
2018-07-05 11:00:00,71.0,71.03,70.97,71.02,23449.0,62.4039,62.4303,62.3775,62.4215,23449.0
2018-07-05 11:05:00,71.01,71.05,70.98,71.05,19763.0,62.4127,62.4478,62.3863,62.4478,19763.0
2018-07-05 11:10:00,71.04,71.08,71.04,71.08,11178.0,62.439,62.4742,62.439,62.4742,11178.0
2018-07-05 11:15:00,71.07,71.12,71.07,71.12,18075.0,62.4654,62.5094,62.4654,62.5094,18075.0
2018-07-05 11:20:00,71.13,71.14,71.11,71.14,17932.0,62.5181,62.5269,62.5006,62.5269,17932.0
2018-07-05 11:25:00,71.13,71.19,71.13,71.16,33586.0,62.5181,62.5709,62.5181,62.5445,33586.0
2018-07-05 11:30:00,71.15,71.2,71.14,71.19,16834.0,62.5357,62.5797,62.5269,62.5709,16834.0
2018-07-05 11:35:00,71.18,71.22,71.18,71.2,15734.0,62.5621,62.5973,62.5621,62.5797,15734.0
2018-07-05 11:40:00,71.19,71.2,71.18,71.19,13162.0,62.5709,62.5797,62.5621,62.5709,13162.0
2018-07-05 11:45:00,71.19,71.26,71.19,71.24,19201.0,62.5709,62.6324,62.5709,62.6148,19201.0
2018-07-05 11:50:00,71.23,71.27,71.23,71.26,16669.0,62.606,62.6412,62.606,62.6324,16669.0
2018-07-05 11:55:00,71.26,71.26,71.24,71.24,8942.0,62.6324,62.6324,62.6148,62.6148,8942.0
2018-07-05 12:00:00,71.23,71.33,71.23,71.32,33468.0,62.606,62.6939,62.606,62.6851,33468.0
2018-07-05 12:05:00,71.32,71.35,71.31,71.33,33996.0,62.6851,62.7115,62.6764,62.6939,33996.0
2018-07-05 12:10:00,71.33,71.33,71.3,71.33,107714.0,62.6939,62.6939,62.6676,62.6939,107714.0
2018-07-05 12:15:00,71.32,71.36,71.32,71.33,51576.0,62.6851,62.7203,62.6851,62.6939,51576.0
2018-07-05 12:20:00,71.32,71.34,71.31,71.34,28700.0,62.6851,62.7027,62.6764,62.7027,28700.0
2018-07-05 12:25:00,71.34,71.35,71.31,71.33,14468.0,62.7027,62.7115,62.6764,62.6939,14468.0
2018-07-05 12:30:00,71.32,71.33,71.29,71.33,20320.0,62.6851,62.6939,62.6588,62.6939,20320.0
2018-07-05 12:35:00,71.31,71.33,71.29,71.3,8907.0,62.6764,62.6939,62.6588,62.6676,8907.0
2018-07-05 12:40:00,71.29,71.32,71.29,71.3,15648.0,62.6588,62.6851,62.6588,62.6676,15648.0
2018-07-05 12:45:00,71.29,71.32,71.26,71.27,73733.0,62.6588,62.6851,62.6324,62.6412,73733.0
2018-07-05 12:50:00,71.26,71.3,71.26,71.3,11012.0,62.6324,62.6676,62.6324,62.6676,11012.0
2018-07-05 12:55:00,71.29,71.34,71.29,71.33,61376.0,62.6588,62.7027,62.6588,62.6939,61376.0
2018-07-05 13:00:00,71.32,71.38,71.32,71.37,44616.0,62.6851,62.7379,62.6851,62.7291,44616.0
2018-07-05 13:05:00,71.37,71.38,71.33,71.34,22837.0,62.7291,62.7379,62.6939,62.7027,22837.0
2018-07-05 13:10:00,71.33,71.35,71.33,71.34,7453.0,62.6939,62.7115,62.6939,62.7027,7453.0
2018-07-05 13:15:00,71.33,71.36,71.33,71.36,15157.0,62.6939,62.7203,62.6939,62.7203,15157.0
2018-07-05 13:20:00,71.36,71.36,71.32,71.34,29226.0,62.7203,62.7203,62.6851,62.7027,29226.0
2018-07-05 13:25:00,71.34,71.35,71.33,71.34,20345.0,62.7027,62.7115,62.6939,62.7027,20345.0
2018-07-05 13:30:00,71.33,71.34,71.28,71.28,12597.0,62.6939,62.7027,62.65,62.65,12597.0
2018-07-05 13:35:00,71.28,71.3,71.27,71.28,13350.0,62.65,62.6676,62.6412,62.65,13350.0
2018-07-05 13:40:00,71.28,71.3,71.26,71.3,11735.0,62.65,62.6676,62.6324,62.6676,11735.0
2018-07-05 13:45:00,71.29,71.31,71.28,71.3,12111.0,62.6588,62.6764,62.65,62.6676,12111.0
2018-07-05 13:50:00,71.29,71.29,71.24,71.26,16333.0,62.6588,62.6588,62.6148,62.6324,16333.0
2018-07-05 13:55:00,71.27,71.27,71.26,71.27,6139.0,62.6412,62.6412,62.6324,62.6412,6139.0
2018-07-05 14:00:00,71.26,71.37,71.22,71.22,34851.0,62.6324,62.7291,62.5973,62.5973,34851.0
2018-07-05 14:05:00,71.22,71.25,71.16,71.17,22285.0,62.5973,62.6236,62.5445,62.5533,22285.0
2018-07-05 14:10:00,71.17,71.17,71.09,71.1,21807.0,62.5533,62.5533,62.483,62.4918,21807.0
2018-07-05 14:15:00,71.1,71.21,71.09,71.21,19500.0,62.4918,62.5885,62.483,62.5885,19500.0
2018-07-05 14:20:00,71.21,71.22,71.16,71.17,18456.0,62.5885,62.5973,62.5445,62.5533,18456.0
2018-07-05 14:25:00,71.18,71.24,71.18,71.24,22627.0,62.5621,62.6148,62.5621,62.6148,22627.0
2018-07-05 14:30:00,71.22,71.25,71.21,71.25,40026.0,62.5973,62.6236,62.5885,62.6236,40026.0
2018-07-05 14:35:00,71.25,71.27,71.2,71.2,32457.0,62.6236,62.6412,62.5797,62.5797,32457.0
2018-07-05 14:40:00,71.2,71.21,71.17,71.19,12735.0,62.5797,62.5885,62.5533,62.5709,12735.0
2018-07-05 14:45:00,71.19,71.24,71.19,71.22,9498.0,62.5709,62.6148,62.5709,62.5973,9498.0
2018-07-05 14:50:00,71.21,71.24,71.19,71.22,13324.0,62.5885,62.6148,62.5709,62.5973,13324.0
2018-07-05 14:55:00,71.22,71.25,71.2,71.24,8065.0,62.5973,62.6236,62.5797,62.6148,8065.0
2018-07-05 15:00:00,71.24,71.33,71.23,71.32,39749.0,62.6148,62.6939,62.606,62.6851,39749.0
2018-07-05 15:05:00,71.32,71.32,71.26,71.28,14510.0,62.6851,62.6851,62.6324,62.65,14510.0
2018-07-05 15:10:00,71.28,71.28,71.26,71.28,66358.0,62.65,62.65,62.6324,62.65,66358.0
2018-07-05 15:15:00,71.28,71.3,71.27,71.3,39183.0,62.65,62.6676,62.6412,62.6676,39183.0
2018-07-05 15:20:00,71.3,71.3,71.24,71.27,38149.0,62.6676,62.6676,62.6148,62.6412,38149.0
2018-07-05 15:25:00,71.27,71.28,71.24,71.27,26771.0,62.6412,62.65,62.6148,62.6412,26771.0
2018-07-05 15:30:00,71.27,71.3,71.24,71.3,48443.0,62.6412,62.6676,62.6148,62.6676,48443.0
2018-07-05 15:35:00,71.3,71.32,71.27,71.32,18822.0,62.6676,62.6851,62.6412,62.6851,18822.0
2018-07-05 15:40:00,71.31,71.34,71.3,71.31,16862.0,62.6764,62.7027,62.6676,62.6764,16862.0
2018-07-05 15:45:00,71.31,71.33,71.29,71.31,29288.0,62.6764,62.6939,62.6588,62.6764,29288.0
2018-07-05 15:50:00,71.3,71.38,71.3,71.37,43523.0,62.6676,62.7379,62.6676,62.7291,43523.0
2018-07-05 15:55:00,71.37,71.38,71.34,71.37,97063.0,62.7291,62.7379,62.7027,62.7291,97063.0
2018-07-06 09:30:00,71.42,71.44,71.36,71.4,96965.0,62.773,62.7906,62.7203,62.7555,96965.0
2018-07-06 09:35:00,71.41,71.52,71.41,71.51,87783.0,62.7642,62.8609,62.7642,62.8521,87783.0
2018-07-06 09:40:00,71.51,71.55,71.5,71.5,41611.0,62.8521,62.8873,62.8434,62.8434,41611.0
2018-07-06 09:45:00,71.5,71.52,71.45,71.46,113108.0,62.8434,62.8609,62.7994,62.8082,113108.0
2018-07-06 09:50:00,71.46,71.54,71.45,71.52,73271.0,62.8082,62.8785,62.7994,62.8609,73271.0
2018-07-06 09:55:00,71.53,71.57,71.51,71.57,30600.0,62.8697,62.9049,62.8521,62.9049,30600.0
2018-07-06 10:00:00,71.57,71.6,71.56,71.58,128211.0,62.9049,62.9312,62.8961,62.9137,128211.0
2018-07-06 10:05:00,71.57,71.58,71.53,71.58,128293.0,62.9049,62.9137,62.8697,62.9137,128293.0
2018-07-06 10:10:00,71.59,71.59,71.56,71.56,117534.0,62.9225,62.9225,62.8961,62.8961,117534.0
2018-07-06 10:15:00,71.57,71.61,71.5,71.56,3109541.0,62.9049,62.94,62.8434,62.8961,3109541.0
2018-07-06 10:20:00,71.56,71.56,71.51,71.53,308094.0,62.8961,62.8961,62.8521,62.8697,308094.0
2018-07-06 10:25:00,71.53,71.59,71.52,71.59,204372.0,62.8697,62.9225,62.8609,62.9225,204372.0
2018-07-06 10:30:00,71.59,71.6,71.54,71.55,85113.0,62.9225,62.9312,62.8785,62.8873,85113.0
2018-07-06 10:35:00,71.55,71.6,71.54,71.58,40040.0,62.8873,62.9312,62.8785,62.9137,40040.0
2018-07-06 10:40:00,71.58,71.66,71.58,71.66,82879.0,62.9137,62.984,62.9137,62.984,82879.0
2018-07-06 10:45:00,71.66,71.67,71.63,71.65,43785.0,62.984,62.9928,62.9576,62.9752,43785.0
2018-07-06 10:50:00,71.65,71.68,71.64,71.67,50870.0,62.9752,63.0016,62.9664,62.9928,50870.0
2018-07-06 10:55:00,71.67,71.71,71.66,71.69,112120.0,62.9928,63.0279,62.984,63.0103,112120.0
2018-07-06 11:00:00,71.71,71.73,71.67,71.69,34535.0,63.0279,63.0455,62.9928,63.0103,34535.0
2018-07-06 11:05:00,71.69,71.78,71.68,71.78,35860.0,63.0103,63.0895,63.0016,63.0895,35860.0
2018-07-06 11:10:00,71.78,71.8,71.75,71.79,12097.0,63.0895,63.107,63.0631,63.0982,12097.0
2018-07-06 11:15:00,71.8,71.84,71.77,71.82,33990.0,63.107,63.1422,63.0807,63.1246,33990.0
2018-07-06 11:20:00,71.84,71.84,71.8,71.81,17528.0,63.1422,63.1422,63.107,63.1158,17528.0
2018-07-06 11:25:00,71.81,71.86,71.81,71.84,32280.0,63.1158,63.1598,63.1158,63.1422,32280.0
2018-07-06 11:30:00,71.84,71.9,71.84,71.88,21950.0,63.1422,63.1949,63.1422,63.1773,21950.0
2018-07-06 11:35:00,71.87,71.93,71.87,71.91,41298.0,63.1686,63.2213,63.1686,63.2037,41298.0
2018-07-06 11:40:00,71.92,71.93,71.89,71.91,52573.0,63.2125,63.2213,63.1861,63.2037,52573.0
2018-07-06 11:45:00,71.92,71.93,71.92,71.93,8000.0,63.2125,63.2213,63.2125,63.2213,8000.0
2018-07-06 11:50:00,71.92,71.92,71.86,71.86,29043.0,63.2125,63.2125,63.1598,63.1598,29043.0
2018-07-06 11:55:00,71.86,71.9,71.85,71.88,12115.0,63.1598,63.1949,63.151,63.1773,12115.0
2018-07-06 12:00:00,71.89,71.93,71.88,71.92,8314.0,63.1861,63.2213,63.1773,63.2125,8314.0
2018-07-06 12:05:00,71.92,71.95,71.91,71.95,50124.0,63.2125,63.2389,63.2037,63.2389,50124.0
2018-07-06 12:10:00,71.95,71.95,71.93,71.93,12850.0,63.2389,63.2389,63.2213,63.2213,12850.0
2018-07-06 12:15:00,71.93,71.94,71.91,71.92,7388.0,63.2213,63.2301,63.2037,63.2125,7388.0
2018-07-06 12:20:00,71.92,71.95,71.9,71.95,26587.0,63.2125,63.2389,63.1949,63.2389,26587.0
2018-07-06 12:25:00,71.95,71.97,71.93,71.96,58620.0,63.2389,63.2564,63.2213,63.2477,58620.0
2018-07-06 12:30:00,71.95,71.95,71.92,71.92,24436.0,63.2389,63.2389,63.2125,63.2125,24436.0
2018-07-06 12:35:00,71.92,71.96,71.92,71.95,3600.0,63.2125,63.2477,63.2125,63.2389,3600.0
2018-07-06 12:40:00,71.95,71.95,71.92,71.94,8180.0,63.2389,63.2389,63.2125,63.2301,8180.0
2018-07-06 12:45:00,71.93,71.93,71.88,71.89,7576.0,63.2213,63.2213,63.1773,63.1861,7576.0
2018-07-06 12:50:00,71.89,71.91,71.89,71.89,7570.0,63.1861,63.2037,63.1861,63.1861,7570.0
2018-07-06 12:55:00,71.89,71.91,71.89,71.91,75021.0,63.1861,63.2037,63.1861,63.2037,75021.0
2018-07-06 13:00:00,71.91,71.95,71.91,71.95,17755.0,63.2037,63.2389,63.2037,63.2389,17755.0
2018-07-06 13:05:00,71.95,71.96,71.94,71.95,14035.0,63.2389,63.2477,63.2301,63.2389,14035.0
2018-07-06 13:10:00,71.95,71.95,71.93,71.94,6608.0,63.2389,63.2389,63.2213,63.2301,6608.0
2018-07-06 13:15:00,71.94,71.97,71.94,71.97,10078.0,63.2301,63.2564,63.2301,63.2564,10078.0
2018-07-06 13:20:00,71.97,71.98,71.94,71.95,7973.0,63.2564,63.2652,63.2301,63.2389,7973.0
2018-07-06 13:25:00,71.95,71.96,71.94,71.95,4500.0,63.2389,63.2477,63.2301,63.2389,4500.0
2018-07-06 13:30:00,71.96,71.97,71.95,71.97,13447.0,63.2477,63.2564,63.2389,63.2564,13447.0
2018-07-06 13:35:00,71.97,71.98,71.96,71.98,3898.0,63.2564,63.2652,63.2477,63.2652,3898.0
2018-07-06 13:40:00,71.98,71.99,71.93,71.94,19636.0,63.2652,63.274,63.2213,63.2301,19636.0
2018-07-06 13:45:00,71.93,71.94,71.93,71.94,4510.0,63.2213,63.2301,63.2213,63.2301,4510.0
2018-07-06 13:50:00,71.94,71.96,71.93,71.95,29675.0,63.2301,63.2477,63.2213,63.2389,29675.0
2018-07-06 13:55:00,71.94,71.95,71.93,71.94,38207.0,63.2301,63.2389,63.2213,63.2301,38207.0
2018-07-06 14:00:00,71.94,71.94,71.91,71.93,19776.0,63.2301,63.2301,63.2037,63.2213,19776.0
2018-07-06 14:05:00,71.93,71.95,71.93,71.93,5470.0,63.2213,63.2389,63.2213,63.2213,5470.0
2018-07-06 14:10:00,71.93,71.94,71.92,71.92,6174.0,63.2213,63.2301,63.2125,63.2125,6174.0
2018-07-06 14:15:00,71.92,71.94,71.91,71.92,10847.0,63.2125,63.2301,63.2037,63.2125,10847.0
2018-07-06 14:20:00,71.91,71.93,71.91,71.92,9930.0,63.2037,63.2213,63.2037,63.2125,9930.0
2018-07-06 14:25:00,71.93,71.94,71.92,71.94,11045.0,63.2213,63.2301,63.2125,63.2301,11045.0
2018-07-06 14:30:00,71.93,71.94,71.92,71.93,10741.0,63.2213,63.2301,63.2125,63.2213,10741.0
2018-07-06 14:35:00,71.93,71.93,71.87,71.88,52673.0,63.2213,63.2213,63.1686,63.1773,52673.0
2018-07-06 14:40:00,71.88,71.9,71.87,71.9,31181.0,63.1773,63.1949,63.1686,63.1949,31181.0
2018-07-06 14:45:00,71.9,71.92,71.89,71.92,10535.0,63.1949,63.2125,63.1861,63.2125,10535.0
2018-07-06 14:50:00,71.92,71.92,71.91,71.92,16200.0,63.2125,63.2125,63.2037,63.2125,16200.0
2018-07-06 14:55:00,71.92,71.96,71.92,71.95,18396.0,63.2125,63.2477,63.2125,63.2389,18396.0
2018-07-06 15:00:00,71.94,71.98,71.94,71.98,9136.0,63.2301,63.2652,63.2301,63.2652,9136.0
2018-07-06 15:05:00,71.98,71.98,71.96,71.96,5500.0,63.2652,63.2652,63.2477,63.2477,5500.0
2018-07-06 15:10:00,71.96,71.98,71.95,71.96,16700.0,63.2477,63.2652,63.2389,63.2477,16700.0
2018-07-06 15:15:00,71.95,71.96,71.93,71.95,12822.0,63.2389,63.2477,63.2213,63.2389,12822.0
2018-07-06 15:20:00,71.95,71.97,71.94,71.96,10879.0,63.2389,63.2564,63.2301,63.2477,10879.0
2018-07-06 15:25:00,71.96,72.0,71.96,71.99,40066.0,63.2477,63.2828,63.2477,63.274,40066.0
2018-07-06 15:30:00,71.99,71.99,71.96,71.97,13671.0,63.274,63.274,63.2477,63.2564,13671.0
2018-07-06 15:35:00,71.97,71.97,71.91,71.93,29690.0,63.2564,63.2564,63.2037,63.2213,29690.0
2018-07-06 15:40:00,71.94,71.94,71.86,71.87,143758.0,63.2301,63.2301,63.1598,63.1686,143758.0
2018-07-06 15:45:00,71.86,71.87,71.82,71.83,28709.0,63.1598,63.1686,63.1246,63.1334,28709.0
2018-07-06 15:50:00,71.83,71.88,71.8,71.87,34480.0,63.1334,63.1773,63.107,63.1686,34480.0
2018-07-06 15:55:00,71.87,71.93,71.86,71.89,92460.0,63.1686,63.2213,63.1598,63.1861,92460.0
2018-07-09 09:30:00,72.32,72.42,72.32,72.42,9898.0,63.5641,63.652,63.5641,63.652,9898.0
2018-07-09 09:35:00,72.42,72.45,72.42,72.44,14321.0,63.652,63.6783,63.652,63.6695,14321.0
2018-07-09 09:40:00,72.44,72.47,72.42,72.44,38682.0,63.6695,63.6959,63.652,63.6695,38682.0
2018-07-09 09:45:00,72.43,72.45,72.42,72.42,59944.0,63.6608,63.6783,63.652,63.652,59944.0
2018-07-09 09:50:00,72.42,72.42,72.34,72.34,116449.0,63.652,63.652,63.5817,63.5817,116449.0
2018-07-09 09:55:00,72.35,72.41,72.35,72.37,35952.0,63.5904,63.6432,63.5904,63.608,35952.0
2018-07-09 10:00:00,72.37,72.39,72.34,72.35,21385.0,63.608,63.6256,63.5817,63.5904,21385.0
2018-07-09 10:05:00,72.34,72.39,72.3,72.31,71219.0,63.5817,63.6256,63.5465,63.5553,71219.0
2018-07-09 10:10:00,72.31,72.35,72.28,72.28,9980.0,63.5553,63.5904,63.5289,63.5289,9980.0
2018-07-09 10:15:00,72.28,72.33,72.27,72.32,30562.0,63.5289,63.5729,63.5201,63.5641,30562.0
2018-07-09 10:20:00,72.31,72.33,72.29,72.33,15690.0,63.5553,63.5729,63.5377,63.5729,15690.0
2018-07-09 10:25:00,72.33,72.35,72.32,72.32,42845.0,63.5729,63.5904,63.5641,63.5641,42845.0
2018-07-09 10:30:00,72.33,72.36,72.32,72.34,16380.0,63.5729,63.5992,63.5641,63.5817,16380.0
2018-07-09 10:35:00,72.35,72.41,72.35,72.39,64351.0,63.5904,63.6432,63.5904,63.6256,64351.0
2018-07-09 10:40:00,72.4,72.42,72.4,72.41,3270.0,63.6344,63.652,63.6344,63.6432,3270.0
2018-07-09 10:45:00,72.42,72.45,72.41,72.43,37336.0,63.652,63.6783,63.6432,63.6608,37336.0
2018-07-09 10:50:00,72.44,72.44,72.41,72.44,51443.0,63.6695,63.6695,63.6432,63.6695,51443.0
2018-07-09 10:55:00,72.43,72.47,72.43,72.47,38342.0,63.6608,63.6959,63.6608,63.6959,38342.0
2018-07-09 11:00:00,72.48,72.49,72.46,72.48,18810.0,63.7047,63.7135,63.6871,63.7047,18810.0
2018-07-09 11:05:00,72.49,72.49,72.46,72.47,41131.0,63.7135,63.7135,63.6871,63.6959,41131.0
2018-07-09 11:10:00,72.48,72.48,72.47,72.48,48229.0,63.7047,63.7047,63.6959,63.7047,48229.0
2018-07-09 11:15:00,72.48,72.5,72.47,72.49,79612.0,63.7047,63.7223,63.6959,63.7135,79612.0
2018-07-09 11:20:00,72.49,72.52,72.49,72.5,18029.0,63.7135,63.7399,63.7135,63.7223,18029.0
2018-07-09 11:25:00,72.5,72.5,72.48,72.48,28962.0,63.7223,63.7223,63.7047,63.7047,28962.0
2018-07-09 11:30:00,72.48,72.48,72.44,72.46,19586.0,63.7047,63.7047,63.6695,63.6871,19586.0
2018-07-09 11:35:00,72.46,72.49,72.46,72.48,8400.0,63.6871,63.7135,63.6871,63.7047,8400.0
2018-07-09 11:40:00,72.49,72.5,72.48,72.49,4144.0,63.7135,63.7223,63.7047,63.7135,4144.0
2018-07-09 11:45:00,72.49,72.51,72.49,72.5,7943.0,63.7135,63.7311,63.7135,63.7223,7943.0
2018-07-09 11:50:00,72.49,72.5,72.47,72.48,4063.0,63.7135,63.7223,63.6959,63.7047,4063.0
2018-07-09 11:55:00,72.48,72.52,72.45,72.51,77357.0,63.7047,63.7399,63.6783,63.7311,77357.0
2018-07-09 12:00:00,72.51,72.52,72.49,72.51,20464.0,63.7311,63.7399,63.7135,63.7311,20464.0
2018-07-09 12:05:00,72.52,72.55,72.51,72.54,9480.0,63.7399,63.7662,63.7311,63.7574,9480.0
2018-07-09 12:10:00,72.54,72.55,72.53,72.55,5997.0,63.7574,63.7662,63.7486,63.7662,5997.0
2018-07-09 12:15:00,72.54,72.55,72.53,72.54,11280.0,63.7574,63.7662,63.7486,63.7574,11280.0
2018-07-09 12:20:00,72.53,72.54,72.51,72.53,11571.0,63.7486,63.7574,63.7311,63.7486,11571.0
2018-07-09 12:25:00,72.53,72.54,72.51,72.52,11359.0,63.7486,63.7574,63.7311,63.7399,11359.0
2018-07-09 12:30:00,72.52,72.52,72.47,72.52,17926.0,63.7399,63.7399,63.6959,63.7399,17926.0
2018-07-09 12:35:00,72.52,72.52,72.5,72.51,13594.0,63.7399,63.7399,63.7223,63.7311,13594.0
2018-07-09 12:40:00,72.5,72.52,72.5,72.52,12512.0,63.7223,63.7399,63.7223,63.7399,12512.0
2018-07-09 12:45:00,72.51,72.53,72.5,72.51,7024.0,63.7311,63.7486,63.7223,63.7311,7024.0
2018-07-09 12:50:00,72.51,72.52,72.49,72.5,66272.0,63.7311,63.7399,63.7135,63.7223,66272.0
2018-07-09 12:55:00,72.5,72.52,72.49,72.5,14402.0,63.7223,63.7399,63.7135,63.7223,14402.0
2018-07-09 13:00:00,72.5,72.53,72.5,72.52,10575.0,63.7223,63.7486,63.7223,63.7399,10575.0
2018-07-09 13:05:00,72.52,72.52,72.45,72.46,10485.0,63.7399,63.7399,63.6783,63.6871,10485.0
2018-07-09 13:10:00,72.45,72.46,72.43,72.44,26538.0,63.6783,63.6871,63.6608,63.6695,26538.0
2018-07-09 13:15:00,72.44,72.47,72.44,72.47,17642.0,63.6695,63.6959,63.6695,63.6959,17642.0
2018-07-09 13:20:00,72.46,72.48,72.46,72.48,8316.0,63.6871,63.7047,63.6871,63.7047,8316.0
2018-07-09 13:25:00,72.48,72.48,72.46,72.47,11018.0,63.7047,63.7047,63.6871,63.6959,11018.0
2018-07-09 13:30:00,72.46,72.49,72.45,72.49,15330.0,63.6871,63.7135,63.6783,63.7135,15330.0
2018-07-09 13:35:00,72.48,72.49,72.46,72.48,50740.0,63.7047,63.7135,63.6871,63.7047,50740.0
2018-07-09 13:40:00,72.47,72.48,72.47,72.47,5689.0,63.6959,63.7047,63.6959,63.6959,5689.0
2018-07-09 13:45:00,72.47,72.5,72.47,72.49,10048.0,63.6959,63.7223,63.6959,63.7135,10048.0
2018-07-09 13:50:00,72.5,72.52,72.49,72.52,7262.0,63.7223,63.7399,63.7135,63.7399,7262.0
2018-07-09 13:55:00,72.52,72.52,72.5,72.52,60064.0,63.7399,63.7399,63.7223,63.7399,60064.0
2018-07-09 14:00:00,72.51,72.53,72.5,72.53,14430.0,63.7311,63.7486,63.7223,63.7486,14430.0
2018-07-09 14:05:00,72.52,72.53,72.5,72.5,15980.0,63.7399,63.7486,63.7223,63.7223,15980.0
2018-07-09 14:10:00,72.49,72.52,72.49,72.52,24248.0,63.7135,63.7399,63.7135,63.7399,24248.0
2018-07-09 14:15:00,72.52,72.53,72.51,72.53,8003.0,63.7399,63.7486,63.7311,63.7486,8003.0
2018-07-09 14:20:00,72.53,72.53,72.51,72.52,12271.0,63.7486,63.7486,63.7311,63.7399,12271.0
2018-07-09 14:25:00,72.52,72.55,72.51,72.53,22584.0,63.7399,63.7662,63.7311,63.7486,22584.0
2018-07-09 14:30:00,72.53,72.54,72.52,72.53,7919.0,63.7486,63.7574,63.7399,63.7486,7919.0
2018-07-09 14:35:00,72.53,72.55,72.53,72.55,21027.0,63.7486,63.7662,63.7486,63.7662,21027.0
2018-07-09 14:40:00,72.54,72.56,72.54,72.56,20617.0,63.7574,63.775,63.7574,63.775,20617.0
2018-07-09 14:45:00,72.56,72.56,72.54,72.55,7800.0,63.775,63.775,63.7574,63.7662,7800.0
2018-07-09 14:50:00,72.55,72.57,72.55,72.55,14494.0,63.7662,63.7838,63.7662,63.7662,14494.0
2018-07-09 14:55:00,72.55,72.58,72.55,72.57,10601.0,63.7662,63.7926,63.7662,63.7838,10601.0
2018-07-09 15:00:00,72.57,72.59,72.55,72.56,16045.0,63.7838,63.8014,63.7662,63.775,16045.0
2018-07-09 15:05:00,72.56,72.58,72.55,72.57,11736.0,63.775,63.7926,63.7662,63.7838,11736.0
2018-07-09 15:10:00,72.57,72.58,72.56,72.57,10877.0,63.7838,63.7926,63.775,63.7838,10877.0
2018-07-09 15:15:00,72.56,72.57,72.51,72.53,31728.0,63.775,63.7838,63.7311,63.7486,31728.0
2018-07-09 15:20:00,72.53,72.54,72.52,72.54,10956.0,63.7486,63.7574,63.7399,63.7574,10956.0
2018-07-09 15:25:00,72.54,72.55,72.53,72.54,42745.0,63.7574,63.7662,63.7486,63.7574,42745.0
2018-07-09 15:30:00,72.54,72.56,72.53,72.56,15230.0,63.7574,63.775,63.7486,63.775,15230.0
2018-07-09 15:35:00,72.55,72.56,72.52,72.56,41294.0,63.7662,63.775,63.7399,63.775,41294.0
2018-07-09 15:40:00,72.56,72.59,72.55,72.59,30542.0,63.775,63.8014,63.7662,63.8014,30542.0
2018-07-09 15:45:00,72.58,72.59,72.57,72.58,5618.0,63.7926,63.8014,63.7838,63.7926,5618.0
2018-07-09 15:50:00,72.58,72.6,72.55,72.6,62660.0,63.7926,63.8102,63.7662,63.8102,62660.0
2018-07-09 15:55:00,72.59,72.63,72.59,72.59,282224.0,63.8014,63.8365,63.8014,63.8014,282224.0
2018-07-10 09:30:00,72.6,72.69,72.6,72.63,17998.0,63.8102,63.8893,63.8102,63.8365,17998.0
2018-07-10 09:35:00,72.63,72.68,72.62,72.67,319868.0,63.8365,63.8805,63.8278,63.8717,319868.0
2018-07-10 09:40:00,72.67,72.68,72.61,72.66,36608.0,63.8717,63.8805,63.819,63.8629,36608.0
2018-07-10 09:45:00,72.67,72.69,72.62,72.63,30264.0,63.8717,63.8893,63.8278,63.8365,30264.0
2018-07-10 09:50:00,72.62,72.66,72.6,72.62,54404.0,63.8278,63.8629,63.8102,63.8278,54404.0
2018-07-10 09:55:00,72.63,72.68,72.62,72.68,23509.0,63.8365,63.8805,63.8278,63.8805,23509.0
2018-07-10 10:00:00,72.68,72.69,72.63,72.65,60767.0,63.8805,63.8893,63.8365,63.8541,60767.0
2018-07-10 10:05:00,72.65,72.71,72.64,72.69,26201.0,63.8541,63.9069,63.8453,63.8893,26201.0
2018-07-10 10:10:00,72.69,72.71,72.66,72.67,119863.0,63.8893,63.9069,63.8629,63.8717,119863.0
2018-07-10 10:15:00,72.66,72.71,72.66,72.7,21998.0,63.8629,63.9069,63.8629,63.8981,21998.0
2018-07-10 10:20:00,72.72,72.74,72.7,72.7,24997.0,63.9156,63.9332,63.8981,63.8981,24997.0
2018-07-10 10:25:00,72.71,72.72,72.67,72.69,58553.0,63.9069,63.9156,63.8717,63.8893,58553.0
2018-07-10 10:30:00,72.68,72.72,72.67,72.68,19265.0,63.8805,63.9156,63.8717,63.8805,19265.0
2018-07-10 10:35:00,72.69,72.71,72.68,72.7,18490.0,63.8893,63.9069,63.8805,63.8981,18490.0
2018-07-10 10:40:00,72.7,72.74,72.7,72.73,16063.0,63.8981,63.9332,63.8981,63.9244,16063.0
2018-07-10 10:45:00,72.74,72.75,72.7,72.71,21449.0,63.9332,63.942,63.8981,63.9069,21449.0
2018-07-10 10:50:00,72.71,72.72,72.69,72.7,15161.0,63.9069,63.9156,63.8893,63.8981,15161.0
2018-07-10 10:55:00,72.71,72.74,72.7,72.73,15502.0,63.9069,63.9332,63.8981,63.9244,15502.0
2018-07-10 11:00:00,72.74,72.76,72.73,72.74,18131.0,63.9332,63.9508,63.9244,63.9332,18131.0
2018-07-10 11:05:00,72.74,72.76,72.73,72.74,16101.0,63.9332,63.9508,63.9244,63.9332,16101.0
2018-07-10 11:10:00,72.74,72.74,72.67,72.67,19705.0,63.9332,63.9332,63.8717,63.8717,19705.0
2018-07-10 11:15:00,72.67,72.71,72.67,72.71,8156.0,63.8717,63.9069,63.8717,63.9069,8156.0
2018-07-10 11:20:00,72.71,72.71,72.65,72.66,19019.0,63.9069,63.9069,63.8541,63.8629,19019.0
2018-07-10 11:25:00,72.66,72.68,72.65,72.67,38530.0,63.8629,63.8805,63.8541,63.8717,38530.0
2018-07-10 11:30:00,72.68,72.69,72.66,72.67,11941.0,63.8805,63.8893,63.8629,63.8717,11941.0
2018-07-10 11:35:00,72.67,72.7,72.67,72.68,9210.0,63.8717,63.8981,63.8717,63.8805,9210.0
2018-07-10 11:40:00,72.69,72.73,72.68,72.72,10836.0,63.8893,63.9244,63.8805,63.9156,10836.0
2018-07-10 11:45:00,72.71,72.73,72.7,72.71,14175.0,63.9069,63.9244,63.8981,63.9069,14175.0
2018-07-10 11:50:00,72.7,72.72,72.7,72.71,3927.0,63.8981,63.9156,63.8981,63.9069,3927.0
2018-07-10 11:55:00,72.71,72.74,72.7,72.74,10184.0,63.9069,63.9332,63.8981,63.9332,10184.0
2018-07-10 12:00:00,72.73,72.74,72.7,72.71,10186.0,63.9244,63.9332,63.8981,63.9069,10186.0
2018-07-10 12:05:00,72.71,72.72,72.69,72.7,17964.0,63.9069,63.9156,63.8893,63.8981,17964.0
2018-07-10 12:10:00,72.69,72.72,72.69,72.71,15459.0,63.8893,63.9156,63.8893,63.9069,15459.0
2018-07-10 12:15:00,72.7,72.71,72.69,72.71,10121.0,63.8981,63.9069,63.8893,63.9069,10121.0
2018-07-10 12:20:00,72.71,72.72,72.67,72.67,9990.0,63.9069,63.9156,63.8717,63.8717,9990.0
2018-07-10 12:25:00,72.67,72.72,72.66,72.71,17205.0,63.8717,63.9156,63.8629,63.9069,17205.0
2018-07-10 12:30:00,72.71,72.72,72.7,72.7,8800.0,63.9069,63.9156,63.8981,63.8981,8800.0
2018-07-10 12:35:00,72.7,72.71,72.68,72.7,10910.0,63.8981,63.9069,63.8805,63.8981,10910.0
2018-07-10 12:40:00,72.7,72.7,72.66,72.67,17278.0,63.8981,63.8981,63.8629,63.8717,17278.0
2018-07-10 12:45:00,72.67,72.68,72.65,72.65,6614.0,63.8717,63.8805,63.8541,63.8541,6614.0
2018-07-10 12:50:00,72.65,72.65,72.64,72.65,8885.0,63.8541,63.8541,63.8453,63.8541,8885.0
2018-07-10 12:55:00,72.64,72.65,72.64,72.64,18400.0,63.8453,63.8541,63.8453,63.8453,18400.0
2018-07-10 13:00:00,72.65,72.67,72.65,72.66,7999.0,63.8541,63.8717,63.8541,63.8629,7999.0
2018-07-10 13:05:00,72.67,72.67,72.63,72.64,28112.0,63.8717,63.8717,63.8365,63.8453,28112.0
2018-07-10 13:10:00,72.64,72.67,72.61,72.66,19804.0,63.8453,63.8717,63.819,63.8629,19804.0
2018-07-10 13:15:00,72.65,72.65,72.61,72.64,12556.0,63.8541,63.8541,63.819,63.8453,12556.0
2018-07-10 13:20:00,72.64,72.65,72.61,72.62,10936.0,63.8453,63.8541,63.819,63.8278,10936.0
2018-07-10 13:25:00,72.62,72.63,72.61,72.62,8385.0,63.8278,63.8365,63.819,63.8278,8385.0
2018-07-10 13:30:00,72.61,72.62,72.59,72.59,14493.0,63.819,63.8278,63.8014,63.8014,14493.0
2018-07-10 13:35:00,72.59,72.6,72.57,72.58,13326.0,63.8014,63.8102,63.7838,63.7926,13326.0
2018-07-10 13:40:00,72.58,72.59,72.57,72.58,11662.0,63.7926,63.8014,63.7838,63.7926,11662.0
2018-07-10 13:45:00,72.58,72.58,72.54,72.55,10522.0,63.7926,63.7926,63.7574,63.7662,10522.0
2018-07-10 13:50:00,72.55,72.58,72.54,72.58,9960.0,63.7662,63.7926,63.7574,63.7926,9960.0
2018-07-10 13:55:00,72.58,72.61,72.57,72.61,18816.0,63.7926,63.819,63.7838,63.819,18816.0
2018-07-10 14:00:00,72.61,72.64,72.61,72.63,12100.0,63.819,63.8453,63.819,63.8365,12100.0
2018-07-10 14:05:00,72.64,72.65,72.63,72.65,24324.0,63.8453,63.8541,63.8365,63.8541,24324.0
2018-07-10 14:10:00,72.65,72.66,72.64,72.65,9604.0,63.8541,63.8629,63.8453,63.8541,9604.0
2018-07-10 14:15:00,72.65,72.65,72.62,72.64,14934.0,63.8541,63.8541,63.8278,63.8453,14934.0
2018-07-10 14:20:00,72.65,72.65,72.62,72.64,10549.0,63.8541,63.8541,63.8278,63.8453,10549.0
2018-07-10 14:25:00,72.64,72.69,72.63,72.66,17469.0,63.8453,63.8893,63.8365,63.8629,17469.0
2018-07-10 14:30:00,72.66,72.68,72.66,72.67,9370.0,63.8629,63.8805,63.8629,63.8717,9370.0
2018-07-10 14:35:00,72.67,72.68,72.65,72.67,8400.0,63.8717,63.8805,63.8541,63.8717,8400.0
2018-07-10 14:40:00,72.66,72.68,72.65,72.65,20621.0,63.8629,63.8805,63.8541,63.8541,20621.0
2018-07-10 14:45:00,72.65,72.68,72.64,72.67,12957.0,63.8541,63.8805,63.8453,63.8717,12957.0
2018-07-10 14:50:00,72.68,72.68,72.65,72.65,11877.0,63.8805,63.8805,63.8541,63.8541,11877.0
2018-07-10 14:55:00,72.65,72.7,72.64,72.69,20637.0,63.8541,63.8981,63.8453,63.8893,20637.0
2018-07-10 15:00:00,72.69,72.69,72.66,72.69,6430.0,63.8893,63.8893,63.8629,63.8893,6430.0
2018-07-10 15:05:00,72.68,72.69,72.67,72.69,12694.0,63.8805,63.8893,63.8717,63.8893,12694.0
2018-07-10 15:10:00,72.69,72.7,72.68,72.7,10596.0,63.8893,63.8981,63.8805,63.8981,10596.0
2018-07-10 15:15:00,72.69,72.71,72.68,72.7,8623.0,63.8893,63.9069,63.8805,63.8981,8623.0
2018-07-10 15:20:00,72.7,72.72,72.7,72.72,6641.0,63.8981,63.9156,63.8981,63.9156,6641.0
2018-07-10 15:25:00,72.71,72.72,72.69,72.7,27285.0,63.9069,63.9156,63.8893,63.8981,27285.0
2018-07-10 15:30:00,72.71,72.74,72.7,72.73,11388.0,63.9069,63.9332,63.8981,63.9244,11388.0
2018-07-10 15:35:00,72.73,72.76,72.72,72.75,16322.0,63.9244,63.9508,63.9156,63.942,16322.0
2018-07-10 15:40:00,72.76,72.76,72.72,72.73,26419.0,63.9508,63.9508,63.9156,63.9244,26419.0
2018-07-10 15:45:00,72.73,72.73,72.7,72.71,41915.0,63.9244,63.9244,63.8981,63.9069,41915.0
2018-07-10 15:50:00,72.7,72.75,72.7,72.74,37026.0,63.8981,63.942,63.8981,63.9332,37026.0
2018-07-10 15:55:00,72.74,72.77,72.72,72.73,105859.0,63.9332,63.9596,63.9156,63.9244,105859.0
2018-07-11 09:30:00,72.06,72.19,72.06,72.17,25641.0,63.3356,63.4498,63.3356,63.4322,25641.0
2018-07-11 09:35:00,72.18,72.23,72.18,72.2,25181.0,63.441,63.485,63.441,63.4586,25181.0
2018-07-11 09:40:00,72.19,72.19,72.15,72.16,22935.0,63.4498,63.4498,63.4147,63.4234,22935.0
2018-07-11 09:45:00,72.16,72.16,72.11,72.12,16226.0,63.4234,63.4234,63.3795,63.3883,16226.0
2018-07-11 09:50:00,72.12,72.19,72.11,72.19,19347.0,63.3883,63.4498,63.3795,63.4498,19347.0
2018-07-11 09:55:00,72.2,72.2,72.13,72.14,10708.0,63.4586,63.4586,63.3971,63.4059,10708.0
2018-07-11 10:00:00,72.14,72.24,72.13,72.22,13301.0,63.4059,63.4938,63.3971,63.4762,13301.0
2018-07-11 10:05:00,72.22,72.22,72.22,72.22,0.0,63.4762,63.4762,63.4762,63.4762,0.0
2018-07-11 10:10:00,72.19,72.19,72.19,72.19,100.0,63.4498,63.4498,63.4498,63.4498,100.0
2018-07-11 10:15:00,72.19,72.25,72.18,72.24,15654.0,63.4498,63.5025,63.441,63.4938,15654.0
2018-07-11 10:20:00,72.24,72.29,72.24,72.28,29934.0,63.4938,63.5377,63.4938,63.5289,29934.0
2018-07-11 10:25:00,72.27,72.29,72.26,72.29,20649.0,63.5201,63.5377,63.5113,63.5377,20649.0
2018-07-11 10:30:00,72.29,72.33,72.28,72.28,15637.0,63.5377,63.5729,63.5289,63.5289,15637.0
2018-07-11 10:35:00,72.28,72.3,72.27,72.27,10791.0,63.5289,63.5465,63.5201,63.5201,10791.0
2018-07-11 10:40:00,72.25,72.25,72.21,72.21,12643.0,63.5025,63.5025,63.4674,63.4674,12643.0
2018-07-11 10:45:00,72.2,72.21,72.13,72.16,27832.0,63.4586,63.4674,63.3971,63.4234,27832.0
2018-07-11 10:50:00,72.15,72.17,72.14,72.15,33243.0,63.4147,63.4322,63.4059,63.4147,33243.0
2018-07-11 10:55:00,72.15,72.2,72.15,72.2,15438.0,63.4147,63.4586,63.4147,63.4586,15438.0
2018-07-11 11:00:00,72.21,72.25,72.21,72.22,39855.0,63.4674,63.5025,63.4674,63.4762,39855.0
2018-07-11 11:05:00,72.22,72.24,72.19,72.2,46019.0,63.4762,63.4938,63.4498,63.4586,46019.0
2018-07-11 11:10:00,72.21,72.21,72.16,72.17,45496.0,63.4674,63.4674,63.4234,63.4322,45496.0
2018-07-11 11:15:00,72.16,72.18,72.11,72.13,58047.0,63.4234,63.441,63.3795,63.3971,58047.0
2018-07-11 11:20:00,72.13,72.13,72.05,72.09,50081.0,63.3971,63.3971,63.3268,63.3619,50081.0
2018-07-11 11:25:00,72.09,72.09,72.02,72.02,50044.0,63.3619,63.3619,63.3004,63.3004,50044.0
2018-07-11 11:30:00,72.03,72.04,72.0,72.02,10701.0,63.3092,63.318,63.2828,63.3004,10701.0
2018-07-11 11:35:00,72.02,72.07,72.02,72.05,21325.0,63.3004,63.3443,63.3004,63.3268,21325.0
2018-07-11 11:40:00,72.06,72.08,71.99,72.0,12491.0,63.3356,63.3531,63.274,63.2828,12491.0
2018-07-11 11:45:00,72.0,72.03,71.97,72.02,20447.0,63.2828,63.3092,63.2564,63.3004,20447.0
2018-07-11 11:50:00,72.02,72.04,71.99,72.02,8079.0,63.3004,63.318,63.274,63.3004,8079.0
2018-07-11 11:55:00,71.99,72.05,71.97,71.97,15910.0,63.274,63.3268,63.2564,63.2564,15910.0
2018-07-11 12:00:00,71.97,72.0,71.96,71.97,17724.0,63.2564,63.2828,63.2477,63.2564,17724.0
2018-07-11 12:05:00,71.98,72.0,71.96,71.97,20363.0,63.2652,63.2828,63.2477,63.2564,20363.0
2018-07-11 12:10:00,71.97,72.01,71.96,71.98,13791.0,63.2564,63.2916,63.2477,63.2652,13791.0
2018-07-11 12:15:00,71.98,72.04,71.95,72.01,22722.0,63.2652,63.318,63.2389,63.2916,22722.0
2018-07-11 12:20:00,72.0,72.02,71.99,71.99,8086.0,63.2828,63.3004,63.274,63.274,8086.0
2018-07-11 12:25:00,72.0,72.02,71.99,72.01,9005.0,63.2828,63.3004,63.274,63.2916,9005.0
2018-07-11 12:30:00,72.01,72.05,72.0,72.04,26584.0,63.2916,63.3268,63.2828,63.318,26584.0
2018-07-11 12:35:00,72.04,72.04,72.01,72.02,5495.0,63.318,63.318,63.2916,63.3004,5495.0
2018-07-11 12:40:00,72.03,72.03,72.0,72.0,6886.0,63.3092,63.3092,63.2828,63.2828,6886.0
2018-07-11 12:45:00,71.99,72.05,71.98,72.01,9782.0,63.274,63.3268,63.2652,63.2916,9782.0
2018-07-11 12:50:00,72.01,72.01,71.97,71.99,4210.0,63.2916,63.2916,63.2564,63.274,4210.0
2018-07-11 12:55:00,71.99,71.99,71.93,71.95,27196.0,63.274,63.274,63.2213,63.2389,27196.0
2018-07-11 13:00:00,71.95,71.97,71.92,71.92,26925.0,63.2389,63.2564,63.2125,63.2125,26925.0
2018-07-11 13:05:00,71.92,71.94,71.89,71.9,20856.0,63.2125,63.2301,63.1861,63.1949,20856.0
2018-07-11 13:10:00,71.89,71.92,71.88,71.92,31867.0,63.1861,63.2125,63.1773,63.2125,31867.0
2018-07-11 13:15:00,71.92,71.93,71.9,71.92,8584.0,63.2125,63.2213,63.1949,63.2125,8584.0
2018-07-11 13:20:00,71.92,71.98,71.92,71.98,7131.0,63.2125,63.2652,63.2125,63.2652,7131.0
2018-07-11 13:25:00,71.99,72.01,71.96,71.97,11853.0,63.274,63.2916,63.2477,63.2564,11853.0
2018-07-11 13:30:00,71.98,72.01,71.96,71.97,27354.0,63.2652,63.2916,63.2477,63.2564,27354.0
2018-07-11 13:35:00,71.97,71.98,71.93,71.95,18361.0,63.2564,63.2652,63.2213,63.2389,18361.0
2018-07-11 13:40:00,71.94,71.95,71.92,71.94,14601.0,63.2301,63.2389,63.2125,63.2301,14601.0
2018-07-11 13:45:00,71.94,71.94,71.9,71.9,5430.0,63.2301,63.2301,63.1949,63.1949,5430.0
2018-07-11 13:50:00,71.89,71.89,71.84,71.85,8059.0,63.1861,63.1861,63.1422,63.151,8059.0
2018-07-11 13:55:00,71.84,71.86,71.83,71.84,5751.0,63.1422,63.1598,63.1334,63.1422,5751.0
2018-07-11 14:00:00,71.84,71.88,71.84,71.84,13493.0,63.1422,63.1773,63.1422,63.1422,13493.0
2018-07-11 14:05:00,71.85,71.86,71.8,71.81,7135.0,63.151,63.1598,63.107,63.1158,7135.0
2018-07-11 14:10:00,71.81,71.81,71.74,71.76,23197.0,63.1158,63.1158,63.0543,63.0719,23197.0
2018-07-11 14:15:00,71.76,71.79,71.75,71.78,9356.0,63.0719,63.0982,63.0631,63.0895,9356.0
2018-07-11 14:20:00,71.79,71.85,71.79,71.84,13312.0,63.0982,63.151,63.0982,63.1422,13312.0
2018-07-11 14:25:00,71.84,71.88,71.84,71.88,11946.0,63.1422,63.1773,63.1422,63.1773,11946.0
2018-07-11 14:30:00,71.88,71.93,71.88,71.92,22406.0,63.1773,63.2213,63.1773,63.2125,22406.0
2018-07-11 14:35:00,71.92,71.94,71.91,71.93,15215.0,63.2125,63.2301,63.2037,63.2213,15215.0
2018-07-11 14:40:00,71.92,71.95,71.89,71.95,33630.0,63.2125,63.2389,63.1861,63.2389,33630.0
2018-07-11 14:45:00,71.95,71.95,71.92,71.93,17387.0,63.2389,63.2389,63.2125,63.2213,17387.0
2018-07-11 14:50:00,71.93,71.94,71.91,71.92,28224.0,63.2213,63.2301,63.2037,63.2125,28224.0
2018-07-11 14:55:00,71.92,71.92,71.88,71.9,8944.0,63.2125,63.2125,63.1773,63.1949,8944.0
2018-07-11 15:00:00,71.9,71.92,71.88,71.91,26102.0,63.1949,63.2125,63.1773,63.2037,26102.0
2018-07-11 15:05:00,71.91,71.97,71.91,71.96,12268.0,63.2037,63.2564,63.2037,63.2477,12268.0
2018-07-11 15:10:00,71.96,71.97,71.91,71.92,37422.0,63.2477,63.2564,63.2037,63.2125,37422.0
2018-07-11 15:15:00,71.92,71.93,71.87,71.89,12745.0,63.2125,63.2213,63.1686,63.1861,12745.0
2018-07-11 15:20:00,71.89,71.89,71.84,71.88,13740.0,63.1861,63.1861,63.1422,63.1773,13740.0
2018-07-11 15:25:00,71.88,71.88,71.84,71.84,12831.0,63.1773,63.1773,63.1422,63.1422,12831.0
2018-07-11 15:30:00,71.85,71.91,71.85,71.91,15741.0,63.151,63.2037,63.151,63.2037,15741.0
2018-07-11 15:35:00,71.92,71.94,71.89,71.92,22557.0,63.2125,63.2301,63.1861,63.2125,22557.0
2018-07-11 15:40:00,71.91,71.92,71.9,71.91,15449.0,63.2037,63.2125,63.1949,63.2037,15449.0
2018-07-11 15:45:00,71.9,71.95,71.89,71.94,155060.0,63.1949,63.2389,63.1861,63.2301,155060.0
2018-07-11 15:50:00,71.93,71.93,71.88,71.9,350389.0,63.2213,63.2213,63.1773,63.1949,350389.0
2018-07-11 15:55:00,71.9,71.92,71.84,71.85,193006.0,63.1949,63.2125,63.1422,63.151,193006.0
2018-07-12 09:30:00,72.32,72.33,72.28,72.29,16157.0,63.5641,63.5729,63.5289,63.5377,16157.0
2018-07-12 09:35:00,72.28,72.28,72.23,72.24,16722.0,63.5289,63.5289,63.485,63.4938,16722.0
2018-07-12 09:40:00,72.25,72.25,72.18,72.2,26290.0,63.5025,63.5025,63.441,63.4586,26290.0
2018-07-12 09:45:00,72.2,72.21,72.14,72.19,28424.0,63.4586,63.4674,63.4059,63.4498,28424.0
2018-07-12 09:50:00,72.19,72.25,72.19,72.25,12887.0,63.4498,63.5025,63.4498,63.5025,12887.0
2018-07-12 09:55:00,72.25,72.29,72.24,72.27,11601.0,63.5025,63.5377,63.4938,63.5201,11601.0
2018-07-12 10:00:00,72.27,72.33,72.27,72.32,23242.0,63.5201,63.5729,63.5201,63.5641,23242.0
2018-07-12 10:05:00,72.32,72.34,72.32,72.34,5679.0,63.5641,63.5817,63.5641,63.5817,5679.0
2018-07-12 10:10:00,72.35,72.35,72.29,72.29,23764.0,63.5904,63.5904,63.5377,63.5377,23764.0
2018-07-12 10:15:00,72.29,72.31,72.29,72.3,7029.0,63.5377,63.5553,63.5377,63.5465,7029.0
2018-07-12 10:20:00,72.31,72.32,72.28,72.29,7315.0,63.5553,63.5641,63.5289,63.5377,7315.0
2018-07-12 10:25:00,72.29,72.39,72.28,72.38,13406.0,63.5377,63.6256,63.5289,63.6168,13406.0
2018-07-12 10:30:00,72.38,72.4,72.36,72.37,9080.0,63.6168,63.6344,63.5992,63.608,9080.0
2018-07-12 10:35:00,72.37,72.38,72.35,72.36,5436.0,63.608,63.6168,63.5904,63.5992,5436.0
2018-07-12 10:40:00,72.37,72.38,72.31,72.31,8709.0,63.608,63.6168,63.5553,63.5553,8709.0
2018-07-12 10:45:00,72.31,72.31,72.29,72.29,19512.0,63.5553,63.5553,63.5377,63.5377,19512.0
2018-07-12 10:50:00,72.3,72.34,72.3,72.33,6700.0,63.5465,63.5817,63.5465,63.5729,6700.0
2018-07-12 10:55:00,72.31,72.34,72.28,72.33,12446.0,63.5553,63.5817,63.5289,63.5729,12446.0
2018-07-12 11:00:00,72.33,72.39,72.33,72.39,5895.0,63.5729,63.6256,63.5729,63.6256,5895.0
2018-07-12 11:05:00,72.39,72.4,72.37,72.38,7570.0,63.6256,63.6344,63.608,63.6168,7570.0
2018-07-12 11:10:00,72.38,72.39,72.37,72.38,8488.0,63.6168,63.6256,63.608,63.6168,8488.0
2018-07-12 11:15:00,72.38,72.38,72.36,72.36,5616.0,63.6168,63.6168,63.5992,63.5992,5616.0
2018-07-12 11:20:00,72.36,72.37,72.34,72.36,9500.0,63.5992,63.608,63.5817,63.5992,9500.0
2018-07-12 11:25:00,72.36,72.39,72.35,72.38,4209.0,63.5992,63.6256,63.5904,63.6168,4209.0
2018-07-12 11:30:00,72.38,72.4,72.38,72.38,5394.0,63.6168,63.6344,63.6168,63.6168,5394.0
2018-07-12 11:35:00,72.38,72.38,72.32,72.38,15639.0,63.6168,63.6168,63.5641,63.6168,15639.0
2018-07-12 11:40:00,72.38,72.38,72.35,72.38,7500.0,63.6168,63.6168,63.5904,63.6168,7500.0
2018-07-12 11:45:00,72.38,72.43,72.37,72.42,8304.0,63.6168,63.6608,63.608,63.652,8304.0
2018-07-12 11:50:00,72.42,72.43,72.41,72.43,14621.0,63.652,63.6608,63.6432,63.6608,14621.0
2018-07-12 11:55:00,72.43,72.49,72.42,72.47,10495.0,63.6608,63.7135,63.652,63.6959,10495.0
2018-07-12 12:00:00,72.48,72.5,72.47,72.49,50127.0,63.7047,63.7223,63.6959,63.7135,50127.0
2018-07-12 12:05:00,72.5,72.5,72.46,72.47,8175.0,63.7223,63.7223,63.6871,63.6959,8175.0
2018-07-12 12:10:00,72.47,72.49,72.46,72.49,8333.0,63.6959,63.7135,63.6871,63.7135,8333.0
2018-07-12 12:15:00,72.48,72.5,72.47,72.5,5553.0,63.7047,63.7223,63.6959,63.7223,5553.0
2018-07-12 12:20:00,72.49,72.5,72.48,72.49,12442.0,63.7135,63.7223,63.7047,63.7135,12442.0
2018-07-12 12:25:00,72.5,72.51,72.5,72.51,5052.0,63.7223,63.7311,63.7223,63.7311,5052.0
2018-07-12 12:30:00,72.51,72.52,72.5,72.51,7000.0,63.7311,63.7399,63.7223,63.7311,7000.0
2018-07-12 12:35:00,72.5,72.52,72.48,72.48,17486.0,63.7223,63.7399,63.7047,63.7047,17486.0
2018-07-12 12:40:00,72.48,72.48,72.39,72.44,111134.0,63.7047,63.7047,63.6256,63.6695,111134.0
2018-07-12 12:45:00,72.43,72.46,72.43,72.46,28271.0,63.6608,63.6871,63.6608,63.6871,28271.0
2018-07-12 12:50:00,72.47,72.5,72.46,72.5,4156.0,63.6959,63.7223,63.6871,63.7223,4156.0
2018-07-12 12:55:00,72.51,72.54,72.51,72.53,20182.0,63.7311,63.7574,63.7311,63.7486,20182.0
2018-07-12 13:00:00,72.53,72.56,72.52,72.55,35469.0,63.7486,63.775,63.7399,63.7662,35469.0
2018-07-12 13:05:00,72.55,72.56,72.5,72.51,8317.0,63.7662,63.775,63.7223,63.7311,8317.0
2018-07-12 13:10:00,72.52,72.53,72.51,72.52,7843.0,63.7399,63.7486,63.7311,63.7399,7843.0
2018-07-12 13:15:00,72.52,72.52,72.5,72.52,6696.0,63.7399,63.7399,63.7223,63.7399,6696.0
2018-07-12 13:20:00,72.51,72.51,72.47,72.49,7390.0,63.7311,63.7311,63.6959,63.7135,7390.0
2018-07-12 13:25:00,72.49,72.54,72.49,72.54,13313.0,63.7135,63.7574,63.7135,63.7574,13313.0
2018-07-12 13:30:00,72.54,72.54,72.49,72.49,12963.0,63.7574,63.7574,63.7135,63.7135,12963.0
2018-07-12 13:35:00,72.5,72.51,72.48,72.51,5400.0,63.7223,63.7311,63.7047,63.7311,5400.0
2018-07-12 13:40:00,72.52,72.54,72.51,72.52,14286.0,63.7399,63.7574,63.7311,63.7399,14286.0
2018-07-12 13:45:00,72.52,72.53,72.49,72.49,47986.0,63.7399,63.7486,63.7135,63.7135,47986.0
2018-07-12 13:50:00,72.5,72.5,72.45,72.47,12010.0,63.7223,63.7223,63.6783,63.6959,12010.0
2018-07-12 13:55:00,72.47,72.47,72.44,72.44,21694.0,63.6959,63.6959,63.6695,63.6695,21694.0
2018-07-12 14:00:00,72.45,72.48,72.44,72.45,25074.0,63.6783,63.7047,63.6695,63.6783,25074.0
2018-07-12 14:05:00,72.44,72.45,72.43,72.43,11088.0,63.6695,63.6783,63.6608,63.6608,11088.0
2018-07-12 14:10:00,72.43,72.44,72.42,72.43,8886.0,63.6608,63.6695,63.652,63.6608,8886.0
2018-07-12 14:15:00,72.44,72.45,72.43,72.45,4776.0,63.6695,63.6783,63.6608,63.6783,4776.0
2018-07-12 14:20:00,72.45,72.47,72.45,72.46,2995.0,63.6783,63.6959,63.6783,63.6871,2995.0
2018-07-12 14:25:00,72.46,72.47,72.46,72.46,4523.0,63.6871,63.6959,63.6871,63.6871,4523.0
2018-07-12 14:30:00,72.45,72.46,72.43,72.45,7167.0,63.6783,63.6871,63.6608,63.6783,7167.0
2018-07-12 14:35:00,72.46,72.46,72.43,72.45,4530.0,63.6871,63.6871,63.6608,63.6783,4530.0
2018-07-12 14:40:00,72.44,72.44,72.42,72.42,4000.0,63.6695,63.6695,63.652,63.652,4000.0
2018-07-12 14:45:00,72.42,72.44,72.41,72.42,10813.0,63.652,63.6695,63.6432,63.652,10813.0
2018-07-12 14:50:00,72.43,72.45,72.42,72.44,6091.0,63.6608,63.6783,63.652,63.6695,6091.0
2018-07-12 14:55:00,72.44,72.45,72.42,72.45,7939.0,63.6695,63.6783,63.652,63.6783,7939.0
2018-07-12 15:00:00,72.45,72.48,72.44,72.48,4772.0,63.6783,63.7047,63.6695,63.7047,4772.0
2018-07-12 15:05:00,72.48,72.48,72.46,72.46,11831.0,63.7047,63.7047,63.6871,63.6871,11831.0
2018-07-12 15:10:00,72.45,72.45,72.42,72.45,25355.0,63.6783,63.6783,63.652,63.6783,25355.0
2018-07-12 15:15:00,72.46,72.49,72.46,72.47,4592.0,63.6871,63.7135,63.6871,63.6959,4592.0
2018-07-12 15:20:00,72.47,72.47,72.4,72.4,36222.0,63.6959,63.6959,63.6344,63.6344,36222.0
2018-07-12 15:25:00,72.41,72.48,72.41,72.47,23721.0,63.6432,63.7047,63.6432,63.6959,23721.0
2018-07-12 15:30:00,72.48,72.49,72.47,72.49,30021.0,63.7047,63.7135,63.6959,63.7135,30021.0
2018-07-12 15:35:00,72.48,72.5,72.48,72.5,39126.0,63.7047,63.7223,63.7047,63.7223,39126.0
2018-07-12 15:40:00,72.49,72.51,72.48,72.48,42445.0,63.7135,63.7311,63.7047,63.7047,42445.0
2018-07-12 15:45:00,72.47,72.52,72.46,72.52,20771.0,63.6959,63.7399,63.6871,63.7399,20771.0
2018-07-12 15:50:00,72.51,72.52,72.49,72.51,50120.0,63.7311,63.7399,63.7135,63.7311,50120.0
2018-07-12 15:55:00,72.51,72.56,72.5,72.54,179230.0,63.7311,63.775,63.7223,63.7574,179230.0
2018-07-13 09:30:00,72.51,72.58,72.49,72.56,11360.0,63.7311,63.7926,63.7135,63.775,11360.0
2018-07-13 09:35:00,72.56,72.58,72.52,72.54,20163.0,63.775,63.7926,63.7399,63.7574,20163.0
2018-07-13 09:40:00,72.54,72.54,72.46,72.46,19382.0,63.7574,63.7574,63.6871,63.6871,19382.0
2018-07-13 09:45:00,72.45,72.49,72.43,72.48,14672.0,63.6783,63.7135,63.6608,63.7047,14672.0
2018-07-13 09:50:00,72.47,72.47,72.39,72.39,18145.0,63.6959,63.6959,63.6256,63.6256,18145.0
2018-07-13 09:55:00,72.39,72.4,72.36,72.4,18042.0,63.6256,63.6344,63.5992,63.6344,18042.0
2018-07-13 10:00:00,72.39,72.46,72.38,72.46,34244.0,63.6256,63.6871,63.6168,63.6871,34244.0
2018-07-13 10:05:00,72.46,72.49,72.44,72.47,20919.0,63.6871,63.7135,63.6695,63.6959,20919.0
2018-07-13 10:10:00,72.48,72.49,72.47,72.47,12346.0,63.7047,63.7135,63.6959,63.6959,12346.0
2018-07-13 10:15:00,72.47,72.5,72.45,72.46,17450.0,63.6959,63.7223,63.6783,63.6871,17450.0
2018-07-13 10:20:00,72.47,72.5,72.47,72.5,13144.0,63.6959,63.7223,63.6959,63.7223,13144.0
2018-07-13 10:25:00,72.51,72.52,72.49,72.49,12208.0,63.7311,63.7399,63.7135,63.7135,12208.0
2018-07-13 10:30:00,72.5,72.51,72.48,72.49,9634.0,63.7223,63.7311,63.7047,63.7135,9634.0
2018-07-13 10:35:00,72.49,72.53,72.49,72.52,141612.0,63.7135,63.7486,63.7135,63.7399,141612.0
2018-07-13 10:40:00,72.53,72.57,72.53,72.54,5718.0,63.7486,63.7838,63.7486,63.7574,5718.0
2018-07-13 10:45:00,72.55,72.59,72.54,72.56,8618.0,63.7662,63.8014,63.7574,63.775,8618.0
2018-07-13 10:50:00,72.57,72.62,72.57,72.6,20287.0,63.7838,63.8278,63.7838,63.8102,20287.0
2018-07-13 10:55:00,72.6,72.62,72.58,72.61,13912.0,63.8102,63.8278,63.7926,63.819,13912.0
2018-07-13 11:00:00,72.61,72.63,72.6,72.61,11399.0,63.819,63.8365,63.8102,63.819,11399.0
2018-07-13 11:05:00,72.62,72.66,72.61,72.64,16383.0,63.8278,63.8629,63.819,63.8453,16383.0
2018-07-13 11:10:00,72.64,72.66,72.64,72.64,3992.0,63.8453,63.8629,63.8453,63.8453,3992.0
2018-07-13 11:15:00,72.65,72.65,72.63,72.63,5466.0,63.8541,63.8541,63.8365,63.8365,5466.0
2018-07-13 11:20:00,72.63,72.65,72.62,72.65,6223.0,63.8365,63.8541,63.8278,63.8541,6223.0
2018-07-13 11:25:00,72.66,72.67,72.65,72.66,6286.0,63.8629,63.8717,63.8541,63.8629,6286.0
2018-07-13 11:30:00,72.66,72.68,72.64,72.64,5260.0,63.8629,63.8805,63.8453,63.8453,5260.0
2018-07-13 11:35:00,72.64,72.65,72.63,72.65,8476.0,63.8453,63.8541,63.8365,63.8541,8476.0
2018-07-13 11:40:00,72.65,72.66,72.57,72.66,49342.0,63.8541,63.8629,63.7838,63.8629,49342.0
2018-07-13 11:45:00,72.66,72.67,72.58,72.61,49793.0,63.8629,63.8717,63.7926,63.819,49793.0
2018-07-13 11:50:00,72.62,72.62,72.6,72.61,5300.0,63.8278,63.8278,63.8102,63.819,5300.0
2018-07-13 11:55:00,72.62,72.62,72.59,72.61,4800.0,63.8278,63.8278,63.8014,63.819,4800.0
2018-07-13 12:00:00,72.62,72.63,72.59,72.62,10000.0,63.8278,63.8365,63.8014,63.8278,10000.0
2018-07-13 12:05:00,72.62,72.64,72.61,72.63,2558.0,63.8278,63.8453,63.819,63.8365,2558.0
2018-07-13 12:10:00,72.64,72.66,72.63,72.65,4770.0,63.8453,63.8629,63.8365,63.8541,4770.0
2018-07-13 12:15:00,72.65,72.66,72.64,72.65,3036.0,63.8541,63.8629,63.8453,63.8541,3036.0
2018-07-13 12:20:00,72.65,72.65,72.61,72.61,4035.0,63.8541,63.8541,63.819,63.819,4035.0
2018-07-13 12:25:00,72.62,72.64,72.61,72.64,6206.0,63.8278,63.8453,63.819,63.8453,6206.0
2018-07-13 12:30:00,72.64,72.64,72.61,72.61,2774.0,63.8453,63.8453,63.819,63.819,2774.0
2018-07-13 12:35:00,72.61,72.62,72.61,72.61,4127.0,63.819,63.8278,63.819,63.819,4127.0
2018-07-13 12:40:00,72.61,72.63,72.6,72.63,5782.0,63.819,63.8365,63.8102,63.8365,5782.0
2018-07-13 12:45:00,72.63,72.64,72.62,72.63,5864.0,63.8365,63.8453,63.8278,63.8365,5864.0
2018-07-13 12:50:00,72.63,72.66,72.62,72.66,2588.0,63.8365,63.8629,63.8278,63.8629,2588.0
2018-07-13 12:55:00,72.66,72.67,72.65,72.66,9380.0,63.8629,63.8717,63.8541,63.8629,9380.0
2018-07-13 13:00:00,72.67,72.67,72.64,72.67,3542.0,63.8717,63.8717,63.8453,63.8717,3542.0
2018-07-13 13:05:00,72.66,72.66,72.64,72.64,3631.0,63.8629,63.8629,63.8453,63.8453,3631.0
2018-07-13 13:10:00,72.64,72.64,72.61,72.61,1700.0,63.8453,63.8453,63.819,63.819,1700.0
2018-07-13 13:15:00,72.61,72.62,72.6,72.61,8406.0,63.819,63.8278,63.8102,63.819,8406.0
2018-07-13 13:20:00,72.61,72.62,72.6,72.62,2244.0,63.819,63.8278,63.8102,63.8278,2244.0
2018-07-13 13:25:00,72.63,72.63,72.62,72.63,3800.0,63.8365,63.8365,63.8278,63.8365,3800.0
2018-07-13 13:30:00,72.63,72.64,72.6,72.6,3758.0,63.8365,63.8453,63.8102,63.8102,3758.0
2018-07-13 13:35:00,72.59,72.6,72.59,72.59,7500.0,63.8014,63.8102,63.8014,63.8014,7500.0
2018-07-13 13:40:00,72.59,72.59,72.58,72.59,21511.0,63.8014,63.8014,63.7926,63.8014,21511.0
2018-07-13 13:45:00,72.59,72.61,72.59,72.59,13865.0,63.8014,63.819,63.8014,63.8014,13865.0
2018-07-13 13:50:00,72.6,72.62,72.6,72.62,29034.0,63.8102,63.8278,63.8102,63.8278,29034.0
2018-07-13 13:55:00,72.62,72.64,72.62,72.64,14972.0,63.8278,63.8453,63.8278,63.8453,14972.0
2018-07-13 14:00:00,72.63,72.64,72.61,72.62,8254.0,63.8365,63.8453,63.819,63.8278,8254.0
2018-07-13 14:05:00,72.62,72.63,72.62,72.63,2472.0,63.8278,63.8365,63.8278,63.8365,2472.0
2018-07-13 14:10:00,72.63,72.65,72.62,72.65,1426.0,63.8365,63.8541,63.8278,63.8541,1426.0
2018-07-13 14:15:00,72.65,72.65,72.61,72.61,4096.0,63.8541,63.8541,63.819,63.819,4096.0
2018-07-13 14:20:00,72.61,72.63,72.61,72.62,1900.0,63.819,63.8365,63.819,63.8278,1900.0
2018-07-13 14:25:00,72.61,72.63,72.61,72.62,4600.0,63.819,63.8365,63.819,63.8278,4600.0
2018-07-13 14:30:00,72.62,72.62,72.6,72.61,719.0,63.8278,63.8278,63.8102,63.819,719.0
2018-07-13 14:35:00,72.6,72.6,72.59,72.59,22450.0,63.8102,63.8102,63.8014,63.8014,22450.0
2018-07-13 14:40:00,72.6,72.62,72.6,72.61,3753.0,63.8102,63.8278,63.8102,63.819,3753.0
2018-07-13 14:45:00,72.6,72.61,72.59,72.61,6548.0,63.8102,63.819,63.8014,63.819,6548.0
2018-07-13 14:50:00,72.61,72.63,72.61,72.63,9903.0,63.819,63.8365,63.819,63.8365,9903.0
2018-07-13 14:55:00,72.63,72.64,72.61,72.62,11700.0,63.8365,63.8453,63.819,63.8278,11700.0
2018-07-13 15:00:00,72.62,72.64,72.62,72.63,16934.0,63.8278,63.8453,63.8278,63.8365,16934.0
2018-07-13 15:05:00,72.63,72.65,72.63,72.64,1665.0,63.8365,63.8541,63.8365,63.8453,1665.0
2018-07-13 15:10:00,72.64,72.65,72.62,72.64,10486.0,63.8453,63.8541,63.8278,63.8453,10486.0
2018-07-13 15:15:00,72.64,72.65,72.63,72.64,8474.0,63.8453,63.8541,63.8365,63.8453,8474.0
2018-07-13 15:20:00,72.63,72.64,72.62,72.62,2424.0,63.8365,63.8453,63.8278,63.8278,2424.0
2018-07-13 15:25:00,72.62,72.62,72.61,72.62,1935.0,63.8278,63.8278,63.819,63.8278,1935.0
2018-07-13 15:30:00,72.61,72.64,72.61,72.64,11448.0,63.819,63.8453,63.819,63.8453,11448.0
2018-07-13 15:35:00,72.64,72.66,72.63,72.65,19662.0,63.8453,63.8629,63.8365,63.8541,19662.0
2018-07-13 15:40:00,72.66,72.66,72.63,72.63,21973.0,63.8629,63.8629,63.8365,63.8365,21973.0
2018-07-13 15:45:00,72.63,72.63,72.62,72.63,18003.0,63.8365,63.8365,63.8278,63.8365,18003.0
2018-07-13 15:50:00,72.63,72.65,72.62,72.65,110803.0,63.8365,63.8541,63.8278,63.8541,110803.0
2018-07-13 15:55:00,72.65,72.68,72.63,72.65,154301.0,63.8541,63.8805,63.8365,63.8541,154301.0
2018-07-16 09:30:00,72.65,72.66,72.59,72.64,12439.0,63.8541,63.8629,63.8014,63.8453,12439.0
2018-07-16 09:35:00,72.61,72.63,72.58,72.61,5130.0,63.819,63.8365,63.7926,63.819,5130.0
2018-07-16 09:40:00,72.61,72.63,72.55,72.62,11451.0,63.819,63.8365,63.7662,63.8278,11451.0
2018-07-16 09:45:00,72.61,72.62,72.54,72.59,7214.0,63.819,63.8278,63.7574,63.8014,7214.0
2018-07-16 09:50:00,72.59,72.64,72.58,72.61,7634.0,63.8014,63.8453,63.7926,63.819,7634.0
2018-07-16 09:55:00,72.62,72.62,72.58,72.6,8940.0,63.8278,63.8278,63.7926,63.8102,8940.0
2018-07-16 10:00:00,72.59,72.62,72.59,72.61,15959.0,63.8014,63.8278,63.8014,63.819,15959.0
2018-07-16 10:05:00,72.61,72.63,72.58,72.58,4992.0,63.819,63.8365,63.7926,63.7926,4992.0
2018-07-16 10:10:00,72.58,72.59,72.55,72.55,4434.0,63.7926,63.8014,63.7662,63.7662,4434.0
2018-07-16 10:15:00,72.55,72.57,72.53,72.56,4937.0,63.7662,63.7838,63.7486,63.775,4937.0
2018-07-16 10:20:00,72.56,72.56,72.5,72.5,5295.0,63.775,63.775,63.7223,63.7223,5295.0
2018-07-16 10:25:00,72.5,72.56,72.5,72.56,3755.0,63.7223,63.775,63.7223,63.775,3755.0
2018-07-16 10:30:00,72.55,72.59,72.55,72.57,3994.0,63.7662,63.8014,63.7662,63.7838,3994.0
2018-07-16 10:35:00,72.57,72.6,72.56,72.58,8300.0,63.7838,63.8102,63.775,63.7926,8300.0
2018-07-16 10:40:00,72.58,72.58,72.55,72.55,4000.0,63.7926,63.7926,63.7662,63.7662,4000.0
2018-07-16 10:45:00,72.53,72.53,72.48,72.48,12900.0,63.7486,63.7486,63.7047,63.7047,12900.0
2018-07-16 10:50:00,72.47,72.5,72.46,72.48,3545.0,63.6959,63.7223,63.6871,63.7047,3545.0
2018-07-16 10:55:00,72.48,72.48,72.44,72.44,11072.0,63.7047,63.7047,63.6695,63.6695,11072.0
2018-07-16 11:00:00,72.43,72.48,72.42,72.47,20007.0,63.6608,63.7047,63.652,63.6959,20007.0
2018-07-16 11:05:00,72.47,72.48,72.46,72.47,8570.0,63.6959,63.7047,63.6871,63.6959,8570.0
2018-07-16 11:10:00,72.47,72.51,72.46,72.51,7300.0,63.6959,63.7311,63.6871,63.7311,7300.0
2018-07-16 11:15:00,72.5,72.52,72.49,72.5,3053.0,63.7223,63.7399,63.7135,63.7223,3053.0
2018-07-16 11:20:00,72.51,72.52,72.5,72.51,2900.0,63.7311,63.7399,63.7223,63.7311,2900.0
2018-07-16 11:25:00,72.52,72.52,72.49,72.51,2652.0,63.7399,63.7399,63.7135,63.7311,2652.0
2018-07-16 11:30:00,72.51,72.51,72.48,72.49,5235.0,63.7311,63.7311,63.7047,63.7135,5235.0
2018-07-16 11:35:00,72.48,72.51,72.47,72.49,7075.0,63.7047,63.7311,63.6959,63.7135,7075.0
2018-07-16 11:40:00,72.49,72.52,72.48,72.5,10352.0,63.7135,63.7399,63.7047,63.7223,10352.0
2018-07-16 11:45:00,72.5,72.5,72.46,72.48,6361.0,63.7223,63.7223,63.6871,63.7047,6361.0
2018-07-16 11:50:00,72.48,72.5,72.48,72.49,7466.0,63.7047,63.7223,63.7047,63.7135,7466.0
2018-07-16 11:55:00,72.49,72.51,72.49,72.51,1369.0,63.7135,63.7311,63.7135,63.7311,1369.0
2018-07-16 12:00:00,72.51,72.51,72.48,72.48,6641.0,63.7311,63.7311,63.7047,63.7047,6641.0
2018-07-16 12:05:00,72.49,72.51,72.48,72.48,5301.0,63.7135,63.7311,63.7047,63.7047,5301.0
2018-07-16 12:10:00,72.49,72.49,72.46,72.48,5785.0,63.7135,63.7135,63.6871,63.7047,5785.0
2018-07-16 12:15:00,72.48,72.5,72.48,72.5,4181.0,63.7047,63.7223,63.7047,63.7223,4181.0
2018-07-16 12:20:00,72.51,72.56,72.51,72.56,8110.0,63.7311,63.775,63.7311,63.775,8110.0
2018-07-16 12:25:00,72.56,72.57,72.55,72.56,7606.0,63.775,63.7838,63.7662,63.775,7606.0
2018-07-16 12:30:00,72.56,72.57,72.54,72.55,18088.0,63.775,63.7838,63.7574,63.7662,18088.0
2018-07-16 12:35:00,72.55,72.56,72.54,72.56,3898.0,63.7662,63.775,63.7574,63.775,3898.0
2018-07-16 12:40:00,72.55,72.56,72.54,72.55,2715.0,63.7662,63.775,63.7574,63.7662,2715.0
2018-07-16 12:45:00,72.55,72.57,72.55,72.56,4787.0,63.7662,63.7838,63.7662,63.775,4787.0
2018-07-16 12:50:00,72.57,72.58,72.56,72.58,1900.0,63.7838,63.7926,63.775,63.7926,1900.0
2018-07-16 12:55:00,72.58,72.6,72.57,72.6,3554.0,63.7926,63.8102,63.7838,63.8102,3554.0
2018-07-16 13:00:00,72.59,72.6,72.58,72.58,4539.0,63.8014,63.8102,63.7926,63.7926,4539.0
2018-07-16 13:05:00,72.59,72.59,72.58,72.58,2664.0,63.8014,63.8014,63.7926,63.7926,2664.0
2018-07-16 13:10:00,72.57,72.58,72.56,72.57,3280.0,63.7838,63.7926,63.775,63.7838,3280.0
2018-07-16 13:15:00,72.56,72.59,72.56,72.59,2625.0,63.775,63.8014,63.775,63.8014,2625.0
2018-07-16 13:20:00,72.59,72.61,72.57,72.57,19909.0,63.8014,63.819,63.7838,63.7838,19909.0
2018-07-16 13:25:00,72.56,72.57,72.56,72.57,3418.0,63.775,63.7838,63.775,63.7838,3418.0
2018-07-16 13:30:00,72.56,72.57,72.56,72.56,10658.0,63.775,63.7838,63.775,63.775,10658.0
2018-07-16 13:35:00,72.56,72.59,72.56,72.59,1755.0,63.775,63.8014,63.775,63.8014,1755.0
2018-07-16 13:40:00,72.59,72.59,72.57,72.58,1371.0,63.8014,63.8014,63.7838,63.7926,1371.0
2018-07-16 13:45:00,72.58,72.58,72.55,72.56,2100.0,63.7926,63.7926,63.7662,63.775,2100.0
2018-07-16 13:50:00,72.56,72.56,72.54,72.54,2700.0,63.775,63.775,63.7574,63.7574,2700.0
2018-07-16 13:55:00,72.55,72.55,72.53,72.55,2270.0,63.7662,63.7662,63.7486,63.7662,2270.0
2018-07-16 14:00:00,72.56,72.56,72.54,72.54,3434.0,63.775,63.775,63.7574,63.7574,3434.0
2018-07-16 14:05:00,72.54,72.57,72.53,72.56,9774.0,63.7574,63.7838,63.7486,63.775,9774.0
2018-07-16 14:10:00,72.56,72.56,72.52,72.55,8090.0,63.775,63.775,63.7399,63.7662,8090.0
2018-07-16 14:15:00,72.55,72.56,72.54,72.55,4168.0,63.7662,63.775,63.7574,63.7662,4168.0
2018-07-16 14:20:00,72.56,72.57,72.54,72.55,40452.0,63.775,63.7838,63.7574,63.7662,40452.0
2018-07-16 14:25:00,72.55,72.56,72.54,72.54,5811.0,63.7662,63.775,63.7574,63.7574,5811.0
2018-07-16 14:30:00,72.54,72.55,72.53,72.53,7791.0,63.7574,63.7662,63.7486,63.7486,7791.0
2018-07-16 14:35:00,72.54,72.55,72.52,72.52,12846.0,63.7574,63.7662,63.7399,63.7399,12846.0
2018-07-16 14:40:00,72.51,72.51,72.47,72.48,45152.0,63.7311,63.7311,63.6959,63.7047,45152.0
2018-07-16 14:45:00,72.48,72.49,72.46,72.48,8882.0,63.7047,63.7135,63.6871,63.7047,8882.0
2018-07-16 14:50:00,72.48,72.49,72.45,72.46,7228.0,63.7047,63.7135,63.6783,63.6871,7228.0
2018-07-16 14:55:00,72.47,72.48,72.46,72.47,5961.0,63.6959,63.7047,63.6871,63.6959,5961.0
2018-07-16 15:00:00,72.47,72.48,72.46,72.46,9102.0,63.6959,63.7047,63.6871,63.6871,9102.0
2018-07-16 15:05:00,72.47,72.5,72.47,72.5,2900.0,63.6959,63.7223,63.6959,63.7223,2900.0
2018-07-16 15:10:00,72.51,72.52,72.5,72.51,6134.0,63.7311,63.7399,63.7223,63.7311,6134.0
2018-07-16 15:15:00,72.52,72.52,72.5,72.51,9289.0,63.7399,63.7399,63.7223,63.7311,9289.0
2018-07-16 15:20:00,72.51,72.52,72.5,72.52,4707.0,63.7311,63.7399,63.7223,63.7399,4707.0
2018-07-16 15:25:00,72.51,72.52,72.5,72.52,3883.0,63.7311,63.7399,63.7223,63.7399,3883.0
2018-07-16 15:30:00,72.52,72.55,72.51,72.54,7836.0,63.7399,63.7662,63.7311,63.7574,7836.0
2018-07-16 15:35:00,72.54,72.56,72.53,72.56,13135.0,63.7574,63.775,63.7486,63.775,13135.0
2018-07-16 15:40:00,72.56,72.57,72.55,72.55,15580.0,63.775,63.7838,63.7662,63.7662,15580.0
2018-07-16 15:45:00,72.55,72.55,72.53,72.54,30432.0,63.7662,63.7662,63.7486,63.7574,30432.0
2018-07-16 15:50:00,72.53,72.57,72.52,72.53,97646.0,63.7486,63.7838,63.7399,63.7486,97646.0
2018-07-16 15:55:00,72.54,72.58,72.53,72.54,40872.0,63.7574,63.7926,63.7486,63.7574,40872.0
2018-07-17 09:30:00,72.32,72.38,72.31,72.36,22446.0,63.5641,63.6168,63.5553,63.5992,22446.0
2018-07-17 09:35:00,72.37,72.38,72.31,72.31,6083.0,63.608,63.6168,63.5553,63.5553,6083.0
2018-07-17 09:40:00,72.32,72.39,72.32,72.39,6881.0,63.5641,63.6256,63.5641,63.6256,6881.0
2018-07-17 09:45:00,72.39,72.41,72.38,72.39,8645.0,63.6256,63.6432,63.6168,63.6256,8645.0
2018-07-17 09:50:00,72.41,72.42,72.39,72.4,16722.0,63.6432,63.652,63.6256,63.6344,16722.0
2018-07-17 09:55:00,72.39,72.42,72.39,72.41,34986.0,63.6256,63.652,63.6256,63.6432,34986.0
2018-07-17 10:00:00,72.42,72.5,72.42,72.48,34404.0,63.652,63.7223,63.652,63.7047,34404.0
2018-07-17 10:05:00,72.47,72.48,72.43,72.45,72751.0,63.6959,63.7047,63.6608,63.6783,72751.0
2018-07-17 10:10:00,72.46,72.48,72.46,72.48,6831.0,63.6871,63.7047,63.6871,63.7047,6831.0
2018-07-17 10:15:00,72.48,72.52,72.48,72.52,5200.0,63.7047,63.7399,63.7047,63.7399,5200.0
2018-07-17 10:20:00,72.53,72.53,72.47,72.48,9063.0,63.7486,63.7486,63.6959,63.7047,9063.0
2018-07-17 10:25:00,72.48,72.52,72.48,72.52,5100.0,63.7047,63.7399,63.7047,63.7399,5100.0
2018-07-17 10:30:00,72.52,72.56,72.52,72.55,4927.0,63.7399,63.775,63.7399,63.7662,4927.0
2018-07-17 10:35:00,72.55,72.57,72.54,72.56,2921.0,63.7662,63.7838,63.7574,63.775,2921.0
2018-07-17 10:40:00,72.56,72.57,72.53,72.57,5628.0,63.775,63.7838,63.7486,63.7838,5628.0
2018-07-17 10:45:00,72.56,72.58,72.56,72.56,32378.0,63.775,63.7926,63.775,63.775,32378.0
2018-07-17 10:50:00,72.56,72.6,72.55,72.59,6000.0,63.775,63.8102,63.7662,63.8014,6000.0
2018-07-17 10:55:00,72.59,72.66,72.58,72.64,9163.0,63.8014,63.8629,63.7926,63.8453,9163.0
2018-07-17 11:00:00,72.64,72.66,72.62,72.65,8896.0,63.8453,63.8629,63.8278,63.8541,8896.0
2018-07-17 11:05:00,72.66,72.69,72.65,72.67,5850.0,63.8629,63.8893,63.8541,63.8717,5850.0
2018-07-17 11:10:00,72.68,72.69,72.66,72.68,3528.0,63.8805,63.8893,63.8629,63.8805,3528.0
2018-07-17 11:15:00,72.67,72.7,72.65,72.68,7408.0,63.8717,63.8981,63.8541,63.8805,7408.0
2018-07-17 11:20:00,72.68,72.7,72.67,72.7,4167.0,63.8805,63.8981,63.8717,63.8981,4167.0
2018-07-17 11:25:00,72.69,72.69,72.67,72.68,20458.0,63.8893,63.8893,63.8717,63.8805,20458.0
2018-07-17 11:30:00,72.69,72.69,72.65,72.67,17903.0,63.8893,63.8893,63.8541,63.8717,17903.0
2018-07-17 11:35:00,72.67,72.67,72.65,72.66,10111.0,63.8717,63.8717,63.8541,63.8629,10111.0
2018-07-17 11:40:00,72.65,72.7,72.65,72.7,5439.0,63.8541,63.8981,63.8541,63.8981,5439.0
2018-07-17 11:45:00,72.7,72.72,72.7,72.72,6396.0,63.8981,63.9156,63.8981,63.9156,6396.0
2018-07-17 11:50:00,72.71,72.74,72.7,72.73,7082.0,63.9069,63.9332,63.8981,63.9244,7082.0
2018-07-17 11:55:00,72.74,72.76,72.74,72.75,6047.0,63.9332,63.9508,63.9332,63.942,6047.0
2018-07-17 12:00:00,72.75,72.75,72.71,72.71,6290.0,63.942,63.942,63.9069,63.9069,6290.0
2018-07-17 12:05:00,72.71,72.72,72.69,72.71,3660.0,63.9069,63.9156,63.8893,63.9069,3660.0
2018-07-17 12:10:00,72.72,72.72,72.69,72.7,3682.0,63.9156,63.9156,63.8893,63.8981,3682.0
2018-07-17 12:15:00,72.71,72.79,72.71,72.79,7598.0,63.9069,63.9772,63.9069,63.9772,7598.0
2018-07-17 12:20:00,72.79,72.82,72.79,72.82,37815.0,63.9772,64.0035,63.9772,64.0035,37815.0
2018-07-17 12:25:00,72.83,72.83,72.8,72.82,9471.0,64.0123,64.0123,63.986,64.0035,9471.0
2018-07-17 12:30:00,72.82,72.83,72.77,72.78,3637.0,64.0035,64.0123,63.9596,63.9684,3637.0
2018-07-17 12:35:00,72.78,72.79,72.77,72.77,7600.0,63.9684,63.9772,63.9596,63.9596,7600.0
2018-07-17 12:40:00,72.77,72.8,72.77,72.79,3000.0,63.9596,63.986,63.9596,63.9772,3000.0
2018-07-17 12:45:00,72.78,72.79,72.77,72.77,2775.0,63.9684,63.9772,63.9596,63.9596,2775.0
2018-07-17 12:50:00,72.78,72.8,72.78,72.8,5000.0,63.9684,63.986,63.9684,63.986,5000.0
2018-07-17 12:55:00,72.8,72.81,72.79,72.8,3600.0,63.986,63.9947,63.9772,63.986,3600.0
2018-07-17 13:00:00,72.8,72.82,72.79,72.81,5070.0,63.986,64.0035,63.9772,63.9947,5070.0
2018-07-17 13:05:00,72.81,72.83,72.81,72.81,17565.0,63.9947,64.0123,63.9947,63.9947,17565.0
2018-07-17 13:10:00,72.82,72.86,72.82,72.86,8423.0,64.0035,64.0387,64.0035,64.0387,8423.0
2018-07-17 13:15:00,72.85,72.85,72.81,72.83,13726.0,64.0299,64.0299,63.9947,64.0123,13726.0
2018-07-17 13:20:00,72.82,72.82,72.8,72.8,14748.0,64.0035,64.0035,63.986,63.986,14748.0
2018-07-17 13:25:00,72.8,72.83,72.8,72.82,20037.0,63.986,64.0123,63.986,64.0035,20037.0
2018-07-17 13:30:00,72.83,72.85,72.83,72.83,2970.0,64.0123,64.0299,64.0123,64.0123,2970.0
2018-07-17 13:35:00,72.83,72.85,72.82,72.84,4264.0,64.0123,64.0299,64.0035,64.0211,4264.0
2018-07-17 13:40:00,72.84,72.85,72.81,72.85,4900.0,64.0211,64.0299,63.9947,64.0299,4900.0
2018-07-17 13:45:00,72.85,72.88,72.85,72.86,5242.0,64.0299,64.0563,64.0299,64.0387,5242.0
2018-07-17 13:50:00,72.87,72.87,72.85,72.86,7469.0,64.0475,64.0475,64.0299,64.0387,7469.0
2018-07-17 13:55:00,72.86,72.86,72.83,72.84,4106.0,64.0387,64.0387,64.0123,64.0211,4106.0
2018-07-17 14:00:00,72.83,72.83,72.8,72.8,3513.0,64.0123,64.0123,63.986,63.986,3513.0
2018-07-17 14:05:00,72.8,72.83,72.8,72.82,4478.0,63.986,64.0123,63.986,64.0035,4478.0
2018-07-17 14:10:00,72.81,72.81,72.79,72.81,3800.0,63.9947,63.9947,63.9772,63.9947,3800.0
2018-07-17 14:15:00,72.81,72.81,72.79,72.81,10097.0,63.9947,63.9947,63.9772,63.9947,10097.0
2018-07-17 14:20:00,72.81,72.82,72.8,72.82,2000.0,63.9947,64.0035,63.986,64.0035,2000.0
2018-07-17 14:25:00,72.82,72.84,72.82,72.83,3300.0,64.0035,64.0211,64.0035,64.0123,3300.0
2018-07-17 14:30:00,72.83,72.84,72.82,72.84,3200.0,64.0123,64.0211,64.0035,64.0211,3200.0
2018-07-17 14:35:00,72.84,72.84,72.82,72.83,5639.0,64.0211,64.0211,64.0035,64.0123,5639.0
2018-07-17 14:40:00,72.83,72.84,72.82,72.83,11791.0,64.0123,64.0211,64.0035,64.0123,11791.0
2018-07-17 14:45:00,72.83,72.85,72.82,72.84,5758.0,64.0123,64.0299,64.0035,64.0211,5758.0
2018-07-17 14:50:00,72.84,72.84,72.79,72.81,3834.0,64.0211,64.0211,63.9772,63.9947,3834.0
2018-07-17 14:55:00,72.81,72.82,72.79,72.79,8505.0,63.9947,64.0035,63.9772,63.9772,8505.0
2018-07-17 15:00:00,72.78,72.8,72.77,72.8,7990.0,63.9684,63.986,63.9596,63.986,7990.0
2018-07-17 15:05:00,72.8,72.82,72.79,72.81,3687.0,63.986,64.0035,63.9772,63.9947,3687.0
2018-07-17 15:10:00,72.81,72.84,72.81,72.84,6485.0,63.9947,64.0211,63.9947,64.0211,6485.0
2018-07-17 15:15:00,72.84,72.85,72.83,72.84,4740.0,64.0211,64.0299,64.0123,64.0211,4740.0
2018-07-17 15:20:00,72.84,72.88,72.84,72.88,8297.0,64.0211,64.0563,64.0211,64.0563,8297.0
2018-07-17 15:25:00,72.88,72.88,72.85,72.86,7700.0,64.0563,64.0563,64.0299,64.0387,7700.0
2018-07-17 15:30:00,72.86,72.86,72.84,72.84,25900.0,64.0387,64.0387,64.0211,64.0211,25900.0
2018-07-17 15:35:00,72.84,72.86,72.83,72.85,39507.0,64.0211,64.0387,64.0123,64.0299,39507.0
2018-07-17 15:40:00,72.85,72.89,72.85,72.89,41413.0,64.0299,64.0651,64.0299,64.0651,41413.0
2018-07-17 15:45:00,72.88,72.89,72.84,72.86,40120.0,64.0563,64.0651,64.0211,64.0387,40120.0
2018-07-17 15:50:00,72.86,72.86,72.8,72.81,69775.0,64.0387,64.0387,63.986,63.9947,69775.0
2018-07-17 15:55:00,72.81,72.82,72.79,72.81,89220.0,63.9947,64.0035,63.9772,63.9947,89220.0
2018-07-18 09:30:00,72.81,72.81,72.73,72.76,20393.0,63.9947,63.9947,63.9244,63.9508,20393.0
2018-07-18 09:35:00,72.77,72.78,72.71,72.72,14149.0,63.9596,63.9684,63.9069,63.9156,14149.0
2018-07-18 09:40:00,72.72,72.73,72.67,72.71,15862.0,63.9156,63.9244,63.8717,63.9069,15862.0
2018-07-18 09:45:00,72.71,72.73,72.69,72.72,4925.0,63.9069,63.9244,63.8893,63.9156,4925.0
2018-07-18 09:50:00,72.71,72.72,72.69,72.71,7515.0,63.9069,63.9156,63.8893,63.9069,7515.0
2018-07-18 09:55:00,72.7,72.72,72.68,72.7,11083.0,63.8981,63.9156,63.8805,63.8981,11083.0
2018-07-18 10:00:00,72.71,72.72,72.69,72.72,28987.0,63.9069,63.9156,63.8893,63.9156,28987.0
2018-07-18 10:05:00,72.72,72.72,72.67,72.69,31067.0,63.9156,63.9156,63.8717,63.8893,31067.0
2018-07-18 10:10:00,72.68,72.7,72.66,72.66,6300.0,63.8805,63.8981,63.8629,63.8629,6300.0
2018-07-18 10:15:00,72.65,72.65,72.62,72.64,15092.0,63.8541,63.8541,63.8278,63.8453,15092.0
2018-07-18 10:20:00,72.65,72.66,72.64,72.65,5920.0,63.8541,63.8629,63.8453,63.8541,5920.0
2018-07-18 10:25:00,72.66,72.71,72.65,72.69,15919.0,63.8629,63.9069,63.8541,63.8893,15919.0
2018-07-18 10:30:00,72.69,72.69,72.66,72.67,6149.0,63.8893,63.8893,63.8629,63.8717,6149.0
2018-07-18 10:35:00,72.67,72.69,72.64,72.69,21863.0,63.8717,63.8893,63.8453,63.8893,21863.0
2018-07-18 10:40:00,72.69,72.7,72.67,72.69,11006.0,63.8893,63.8981,63.8717,63.8893,11006.0
2018-07-18 10:45:00,72.69,72.7,72.67,72.68,41317.0,63.8893,63.8981,63.8717,63.8805,41317.0
2018-07-18 10:50:00,72.68,72.69,72.67,72.69,4248.0,63.8805,63.8893,63.8717,63.8893,4248.0
2018-07-18 10:55:00,72.69,72.73,72.69,72.73,12699.0,63.8893,63.9244,63.8893,63.9244,12699.0
2018-07-18 11:00:00,72.73,72.74,72.7,72.73,6808.0,63.9244,63.9332,63.8981,63.9244,6808.0
2018-07-18 11:05:00,72.75,72.8,72.75,72.8,6601.0,63.942,63.986,63.942,63.986,6601.0
2018-07-18 11:10:00,72.81,72.81,72.77,72.78,9907.0,63.9947,63.9947,63.9596,63.9684,9907.0
2018-07-18 11:15:00,72.78,72.81,72.78,72.78,21300.0,63.9684,63.9947,63.9684,63.9684,21300.0
2018-07-18 11:20:00,72.78,72.79,72.77,72.78,3503.0,63.9684,63.9772,63.9596,63.9684,3503.0
2018-07-18 11:25:00,72.78,72.81,72.78,72.8,7330.0,63.9684,63.9947,63.9684,63.986,7330.0
2018-07-18 11:30:00,72.79,72.84,72.79,72.83,12520.0,63.9772,64.0211,63.9772,64.0123,12520.0
2018-07-18 11:35:00,72.83,72.83,72.81,72.81,4484.0,64.0123,64.0123,63.9947,63.9947,4484.0
2018-07-18 11:40:00,72.8,72.82,72.8,72.81,5678.0,63.986,64.0035,63.986,63.9947,5678.0
2018-07-18 11:45:00,72.8,72.81,72.8,72.81,3870.0,63.986,63.9947,63.986,63.9947,3870.0
2018-07-18 11:50:00,72.8,72.83,72.8,72.83,8771.0,63.986,64.0123,63.986,64.0123,8771.0
2018-07-18 11:55:00,72.83,72.87,72.82,72.87,28285.0,64.0123,64.0475,64.0035,64.0475,28285.0
2018-07-18 12:00:00,72.87,72.88,72.86,72.88,6301.0,64.0475,64.0563,64.0387,64.0563,6301.0
2018-07-18 12:05:00,72.88,72.92,72.88,72.92,5052.0,64.0563,64.0914,64.0563,64.0914,5052.0
2018-07-18 12:10:00,72.91,72.92,72.9,72.9,4269.0,64.0826,64.0914,64.0739,64.0739,4269.0
2018-07-18 12:15:00,72.89,72.89,72.87,72.87,3555.0,64.0651,64.0651,64.0475,64.0475,3555.0
2018-07-18 12:20:00,72.87,72.9,72.87,72.9,4600.0,64.0475,64.0739,64.0475,64.0739,4600.0
2018-07-18 12:25:00,72.91,72.92,72.89,72.91,3400.0,64.0826,64.0914,64.0651,64.0826,3400.0
2018-07-18 12:30:00,72.9,72.91,72.88,72.88,3400.0,64.0739,64.0826,64.0563,64.0563,3400.0
2018-07-18 12:35:00,72.88,72.89,72.87,72.89,58751.0,64.0563,64.0651,64.0475,64.0651,58751.0
2018-07-18 12:40:00,72.88,72.9,72.88,72.89,3800.0,64.0563,64.0739,64.0563,64.0651,3800.0
2018-07-18 12:45:00,72.89,72.9,72.88,72.9,3374.0,64.0651,64.0739,64.0563,64.0739,3374.0
2018-07-18 12:50:00,72.91,72.91,72.89,72.9,6053.0,64.0826,64.0826,64.0651,64.0739,6053.0
2018-07-18 12:55:00,72.9,72.9,72.87,72.88,3197.0,64.0739,64.0739,64.0475,64.0563,3197.0
2018-07-18 13:00:00,72.88,72.9,72.87,72.89,4300.0,64.0563,64.0739,64.0475,64.0651,4300.0
2018-07-18 13:05:00,72.89,72.9,72.87,72.88,3931.0,64.0651,64.0739,64.0475,64.0563,3931.0
2018-07-18 13:10:00,72.88,72.89,72.87,72.87,3443.0,64.0563,64.0651,64.0475,64.0475,3443.0
2018-07-18 13:15:00,72.88,72.89,72.87,72.88,4000.0,64.0563,64.0651,64.0475,64.0563,4000.0
2018-07-18 13:20:00,72.87,72.89,72.87,72.89,25449.0,64.0475,64.0651,64.0475,64.0651,25449.0
2018-07-18 13:25:00,72.89,72.9,72.88,72.88,6700.0,64.0651,64.0739,64.0563,64.0563,6700.0
2018-07-18 13:30:00,72.89,72.89,72.86,72.87,8137.0,64.0651,64.0651,64.0387,64.0475,8137.0
2018-07-18 13:35:00,72.88,72.89,72.87,72.87,4130.0,64.0563,64.0651,64.0475,64.0475,4130.0
2018-07-18 13:40:00,72.87,72.87,72.85,72.86,3404.0,64.0475,64.0475,64.0299,64.0387,3404.0
2018-07-18 13:45:00,72.87,72.87,72.84,72.84,10200.0,64.0475,64.0475,64.0211,64.0211,10200.0
2018-07-18 13:50:00,72.84,72.84,72.81,72.84,10127.0,64.0211,64.0211,63.9947,64.0211,10127.0
2018-07-18 13:55:00,72.83,72.86,72.82,72.85,7283.0,64.0123,64.0387,64.0035,64.0299,7283.0
2018-07-18 14:00:00,72.84,72.86,72.84,72.86,6030.0,64.0211,64.0387,64.0211,64.0387,6030.0
2018-07-18 14:05:00,72.87,72.87,72.86,72.87,2820.0,64.0475,64.0475,64.0387,64.0475,2820.0
2018-07-18 14:10:00,72.87,72.87,72.84,72.85,2650.0,64.0475,64.0475,64.0211,64.0299,2650.0
2018-07-18 14:15:00,72.85,72.86,72.85,72.86,2870.0,64.0299,64.0387,64.0299,64.0387,2870.0
2018-07-18 14:20:00,72.86,72.88,72.86,72.86,4399.0,64.0387,64.0563,64.0387,64.0387,4399.0
2018-07-18 14:25:00,72.87,72.89,72.87,72.89,3990.0,64.0475,64.0651,64.0475,64.0651,3990.0
2018-07-18 14:30:00,72.89,72.89,72.86,72.87,13303.0,64.0651,64.0651,64.0387,64.0475,13303.0
2018-07-18 14:35:00,72.86,72.87,72.85,72.87,3232.0,64.0387,64.0475,64.0299,64.0475,3232.0
2018-07-18 14:40:00,72.86,72.87,72.85,72.87,2913.0,64.0387,64.0475,64.0299,64.0475,2913.0
2018-07-18 14:45:00,72.87,72.91,72.86,72.91,3672.0,64.0475,64.0826,64.0387,64.0826,3672.0
2018-07-18 14:50:00,72.91,72.91,72.87,72.89,5000.0,64.0826,64.0826,64.0475,64.0651,5000.0
2018-07-18 14:55:00,72.9,72.9,72.88,72.89,9179.0,64.0739,64.0739,64.0563,64.0651,9179.0
2018-07-18 15:00:00,72.89,72.9,72.88,72.9,5855.0,64.0651,64.0739,64.0563,64.0739,5855.0
2018-07-18 15:05:00,72.9,72.9,72.89,72.9,8853.0,64.0739,64.0739,64.0651,64.0739,8853.0
2018-07-18 15:10:00,72.9,72.9,72.87,72.88,13500.0,64.0739,64.0739,64.0475,64.0563,13500.0
2018-07-18 15:15:00,72.88,72.9,72.87,72.9,15300.0,64.0563,64.0739,64.0475,64.0739,15300.0
2018-07-18 15:20:00,72.9,72.91,72.89,72.9,14034.0,64.0739,64.0826,64.0651,64.0739,14034.0
2018-07-18 15:25:00,72.9,72.9,72.88,72.89,38708.0,64.0739,64.0739,64.0563,64.0651,38708.0
2018-07-18 15:30:00,72.9,72.9,72.88,72.88,16973.0,64.0739,64.0739,64.0563,64.0563,16973.0
2018-07-18 15:35:00,72.88,72.89,72.86,72.86,12445.0,64.0563,64.0651,64.0387,64.0387,12445.0
2018-07-18 15:40:00,72.87,72.87,72.85,72.86,17469.0,64.0475,64.0475,64.0299,64.0387,17469.0
2018-07-18 15:45:00,72.87,72.89,72.86,72.88,66173.0,64.0475,64.0651,64.0387,64.0563,66173.0
2018-07-18 15:50:00,72.88,72.89,72.87,72.88,24035.0,64.0563,64.0651,64.0475,64.0563,24035.0
2018-07-18 15:55:00,72.89,72.9,72.85,72.86,174765.0,64.0651,64.0739,64.0299,64.0387,174765.0
2018-07-19 09:30:00,72.49,72.63,72.49,72.62,84929.0,63.7135,63.8365,63.7135,63.8278,84929.0
2018-07-19 09:35:00,72.62,72.65,72.61,72.61,20800.0,63.8278,63.8541,63.819,63.819,20800.0
2018-07-19 09:40:00,72.61,72.61,72.56,72.56,7270.0,63.819,63.819,63.775,63.775,7270.0
2018-07-19 09:45:00,72.57,72.58,72.48,72.48,33002.0,63.7838,63.7926,63.7047,63.7047,33002.0
2018-07-19 09:50:00,72.48,72.48,72.39,72.41,52842.0,63.7047,63.7047,63.6256,63.6432,52842.0
2018-07-19 09:55:00,72.41,72.42,72.36,72.41,51923.0,63.6432,63.652,63.5992,63.6432,51923.0
2018-07-19 10:00:00,72.41,72.46,72.4,72.45,52694.0,63.6432,63.6871,63.6344,63.6783,52694.0
2018-07-19 10:05:00,72.45,72.47,72.43,72.45,74382.0,63.6783,63.6959,63.6608,63.6783,74382.0
2018-07-19 10:10:00,72.45,72.54,72.44,72.54,106871.0,63.6783,63.7574,63.6695,63.7574,106871.0
2018-07-19 10:15:00,72.53,72.53,72.49,72.52,64727.0,63.7486,63.7486,63.7135,63.7399,64727.0
2018-07-19 10:20:00,72.52,72.52,72.47,72.47,63284.0,63.7399,63.7399,63.6959,63.6959,63284.0
2018-07-19 10:25:00,72.47,72.48,72.46,72.47,40888.0,63.6959,63.7047,63.6871,63.6959,40888.0
2018-07-19 10:30:00,72.47,72.47,72.41,72.42,44858.0,63.6959,63.6959,63.6432,63.652,44858.0
2018-07-19 10:35:00,72.43,72.46,72.42,72.45,51451.0,63.6608,63.6871,63.652,63.6783,51451.0
2018-07-19 10:40:00,72.45,72.48,72.43,72.45,43049.0,63.6783,63.7047,63.6608,63.6783,43049.0
2018-07-19 10:45:00,72.45,72.48,72.43,72.46,54672.0,63.6783,63.7047,63.6608,63.6871,54672.0
2018-07-19 10:50:00,72.45,72.49,72.44,72.47,66662.0,63.6783,63.7135,63.6695,63.6959,66662.0
2018-07-19 10:55:00,72.48,72.51,72.47,72.5,32892.0,63.7047,63.7311,63.6959,63.7223,32892.0
2018-07-19 11:00:00,72.49,72.52,72.48,72.5,42649.0,63.7135,63.7399,63.7047,63.7223,42649.0
2018-07-19 11:05:00,72.5,72.56,72.49,72.54,73792.0,63.7223,63.775,63.7135,63.7574,73792.0
2018-07-19 11:10:00,72.53,72.55,72.52,72.55,105421.0,63.7486,63.7662,63.7399,63.7662,105421.0
2018-07-19 11:15:00,72.55,72.56,72.54,72.54,23226.0,63.7662,63.775,63.7574,63.7574,23226.0
2018-07-19 11:20:00,72.54,72.56,72.53,72.56,35660.0,63.7574,63.775,63.7486,63.775,35660.0
2018-07-19 11:25:00,72.55,72.56,72.52,72.52,47344.0,63.7662,63.775,63.7399,63.7399,47344.0
2018-07-19 11:30:00,72.53,72.55,72.51,72.55,12860.0,63.7486,63.7662,63.7311,63.7662,12860.0
2018-07-19 11:35:00,72.55,72.58,72.54,72.56,18364.0,63.7662,63.7926,63.7574,63.775,18364.0
2018-07-19 11:40:00,72.57,72.59,72.56,72.58,5966.0,63.7838,63.8014,63.775,63.7926,5966.0
2018-07-19 11:45:00,72.57,72.59,72.56,72.58,13395.0,63.7838,63.8014,63.775,63.7926,13395.0
2018-07-19 11:50:00,72.58,72.58,72.56,72.56,8094.0,63.7926,63.7926,63.775,63.775,8094.0
2018-07-19 11:55:00,72.56,72.57,72.54,72.56,12677.0,63.775,63.7838,63.7574,63.775,12677.0
2018-07-19 12:00:00,72.56,72.59,72.54,72.58,7678.0,63.775,63.8014,63.7574,63.7926,7678.0
2018-07-19 12:05:00,72.58,72.58,72.55,72.56,3370.0,63.7926,63.7926,63.7662,63.775,3370.0
2018-07-19 12:10:00,72.56,72.57,72.54,72.55,6054.0,63.775,63.7838,63.7574,63.7662,6054.0
2018-07-19 12:15:00,72.55,72.56,72.54,72.54,6895.0,63.7662,63.775,63.7574,63.7574,6895.0
2018-07-19 12:20:00,72.53,72.54,72.51,72.52,7323.0,63.7486,63.7574,63.7311,63.7399,7323.0
2018-07-19 12:25:00,72.51,72.53,72.49,72.53,2848.0,63.7311,63.7486,63.7135,63.7486,2848.0
2018-07-19 12:30:00,72.53,72.54,72.52,72.53,2078.0,63.7486,63.7574,63.7399,63.7486,2078.0
2018-07-19 12:35:00,72.53,72.54,72.52,72.52,3100.0,63.7486,63.7574,63.7399,63.7399,3100.0
2018-07-19 12:40:00,72.53,72.53,72.49,72.5,22004.0,63.7486,63.7486,63.7135,63.7223,22004.0
2018-07-19 12:45:00,72.49,72.49,72.45,72.47,2509.0,63.7135,63.7135,63.6783,63.6959,2509.0
2018-07-19 12:50:00,72.47,72.49,72.45,72.48,2731.0,63.6959,63.7135,63.6783,63.7047,2731.0
2018-07-19 12:55:00,72.48,72.49,72.47,72.48,2524.0,63.7047,63.7135,63.6959,63.7047,2524.0
2018-07-19 13:00:00,72.48,72.61,72.47,72.5,96087.0,63.7047,63.819,63.6959,63.7223,96087.0
2018-07-19 13:05:00,72.5,72.59,72.48,72.56,14191.0,63.7223,63.8014,63.7047,63.775,14191.0
2018-07-19 13:10:00,72.56,72.56,72.52,72.52,5000.0,63.775,63.775,63.7399,63.7399,5000.0
2018-07-19 13:15:00,72.52,72.64,72.51,72.63,8880.0,63.7399,63.8453,63.7311,63.8365,8880.0
2018-07-19 13:20:00,72.63,72.68,72.63,72.67,8078.0,63.8365,63.8805,63.8365,63.8717,8078.0
2018-07-19 13:25:00,72.67,72.68,72.65,72.65,6500.0,63.8717,63.8805,63.8541,63.8541,6500.0
2018-07-19 13:30:00,72.65,72.67,72.64,72.65,4260.0,63.8541,63.8717,63.8453,63.8541,4260.0
2018-07-19 13:35:00,72.66,72.72,72.66,72.7,11791.0,63.8629,63.9156,63.8629,63.8981,11791.0
2018-07-19 13:40:00,72.71,72.73,72.7,72.71,73849.0,63.9069,63.9244,63.8981,63.9069,73849.0
2018-07-19 13:45:00,72.71,72.71,72.65,72.65,46694.0,63.9069,63.9069,63.8541,63.8541,46694.0
2018-07-19 13:50:00,72.66,72.68,72.63,72.67,93097.0,63.8629,63.8805,63.8365,63.8717,93097.0
2018-07-19 13:55:00,72.67,72.69,72.66,72.69,7100.0,63.8717,63.8893,63.8629,63.8893,7100.0
2018-07-19 14:00:00,72.69,72.74,72.69,72.72,11060.0,63.8893,63.9332,63.8893,63.9156,11060.0
2018-07-19 14:05:00,72.72,72.74,72.7,72.71,9469.0,63.9156,63.9332,63.8981,63.9069,9469.0
2018-07-19 14:10:00,72.72,72.72,72.67,72.7,6778.0,63.9156,63.9156,63.8717,63.8981,6778.0
2018-07-19 14:15:00,72.69,72.71,72.67,72.7,11903.0,63.8893,63.9069,63.8717,63.8981,11903.0
2018-07-19 14:20:00,72.7,72.71,72.67,72.7,6768.0,63.8981,63.9069,63.8717,63.8981,6768.0
2018-07-19 14:25:00,72.7,72.71,72.68,72.7,21595.0,63.8981,63.9069,63.8805,63.8981,21595.0
2018-07-19 14:30:00,72.7,72.7,72.67,72.69,30034.0,63.8981,63.8981,63.8717,63.8893,30034.0
2018-07-19 14:35:00,72.69,72.69,72.64,72.65,33200.0,63.8893,63.8893,63.8453,63.8541,33200.0
2018-07-19 14:40:00,72.66,72.67,72.64,72.64,14437.0,63.8629,63.8717,63.8453,63.8453,14437.0
2018-07-19 14:45:00,72.65,72.66,72.62,72.64,51180.0,63.8541,63.8629,63.8278,63.8453,51180.0
2018-07-19 14:50:00,72.63,72.63,72.59,72.61,28630.0,63.8365,63.8365,63.8014,63.819,28630.0
2018-07-19 14:55:00,72.6,72.62,72.6,72.62,10800.0,63.8102,63.8278,63.8102,63.8278,10800.0
2018-07-19 15:00:00,72.62,72.64,72.61,72.64,1200.0,63.8278,63.8453,63.819,63.8453,1200.0
2018-07-19 15:05:00,72.64,72.64,72.62,72.62,3300.0,63.8453,63.8453,63.8278,63.8278,3300.0
2018-07-19 15:10:00,72.62,72.62,72.56,72.56,26901.0,63.8278,63.8278,63.775,63.775,26901.0
2018-07-19 15:15:00,72.55,72.57,72.55,72.57,2971.0,63.7662,63.7838,63.7662,63.7838,2971.0
2018-07-19 15:20:00,72.57,72.59,72.56,72.58,3200.0,63.7838,63.8014,63.775,63.7926,3200.0
2018-07-19 15:25:00,72.58,72.58,72.57,72.58,52425.0,63.7926,63.7926,63.7838,63.7926,52425.0
2018-07-19 15:30:00,72.57,72.59,72.55,72.59,12849.0,63.7838,63.8014,63.7662,63.8014,12849.0
2018-07-19 15:35:00,72.59,72.59,72.57,72.58,42279.0,63.8014,63.8014,63.7838,63.7926,42279.0
2018-07-19 15:40:00,72.57,72.57,72.54,72.56,84053.0,63.7838,63.7838,63.7574,63.775,84053.0
2018-07-19 15:45:00,72.56,72.57,72.53,72.54,104595.0,63.775,63.7838,63.7486,63.7574,104595.0
2018-07-19 15:50:00,72.54,72.54,72.51,72.52,107759.0,63.7574,63.7574,63.7311,63.7399,107759.0
2018-07-19 15:55:00,72.53,72.56,72.52,72.56,200931.0,63.7486,63.775,63.7399,63.775,200931.0
2018-07-20 09:30:00,72.65,72.68,72.61,72.64,31359.0,63.8541,63.8805,63.819,63.8453,31359.0
2018-07-20 09:35:00,72.64,72.68,72.63,72.65,9037.0,63.8453,63.8805,63.8365,63.8541,9037.0
2018-07-20 09:40:00,72.65,72.69,72.65,72.69,9810.0,63.8541,63.8893,63.8541,63.8893,9810.0
2018-07-20 09:45:00,72.69,72.71,72.67,72.68,47009.0,63.8893,63.9069,63.8717,63.8805,47009.0
2018-07-20 09:50:00,72.68,72.72,72.68,72.71,8720.0,63.8805,63.9156,63.8805,63.9069,8720.0
2018-07-20 09:55:00,72.72,72.76,72.72,72.76,5928.0,63.9156,63.9508,63.9156,63.9508,5928.0
2018-07-20 10:00:00,72.74,72.78,72.72,72.73,15965.0,63.9332,63.9684,63.9156,63.9244,15965.0
2018-07-20 10:05:00,72.73,72.75,72.72,72.74,71089.0,63.9244,63.942,63.9156,63.9332,71089.0
2018-07-20 10:10:00,72.73,72.76,72.73,72.74,21138.0,63.9244,63.9508,63.9244,63.9332,21138.0
2018-07-20 10:15:00,72.73,72.75,72.71,72.73,16549.0,63.9244,63.942,63.9069,63.9244,16549.0
2018-07-20 10:20:00,72.72,72.8,72.71,72.79,28912.0,63.9156,63.986,63.9069,63.9772,28912.0
2018-07-20 10:25:00,72.78,72.82,72.75,72.8,73493.0,63.9684,64.0035,63.942,63.986,73493.0
2018-07-20 10:30:00,72.8,72.86,72.78,72.83,44186.0,63.986,64.0387,63.9684,64.0123,44186.0
2018-07-20 10:35:00,72.82,72.85,72.82,72.84,12204.0,64.0035,64.0299,64.0035,64.0211,12204.0
2018-07-20 10:40:00,72.83,72.85,72.81,72.83,30215.0,64.0123,64.0299,63.9947,64.0123,30215.0
2018-07-20 10:45:00,72.83,72.86,72.83,72.84,26671.0,64.0123,64.0387,64.0123,64.0211,26671.0
2018-07-20 10:50:00,72.84,72.84,72.8,72.82,14104.0,64.0211,64.0211,63.986,64.0035,14104.0
2018-07-20 10:55:00,72.81,72.84,72.8,72.84,21570.0,63.9947,64.0211,63.986,64.0211,21570.0
2018-07-20 11:00:00,72.84,72.86,72.82,72.83,11652.0,64.0211,64.0387,64.0035,64.0123,11652.0
2018-07-20 11:05:00,72.82,72.82,72.8,72.82,10711.0,64.0035,64.0035,63.986,64.0035,10711.0
2018-07-20 11:10:00,72.82,72.85,72.8,72.85,12208.0,64.0035,64.0299,63.986,64.0299,12208.0
2018-07-20 11:15:00,72.84,72.87,72.84,72.87,9697.0,64.0211,64.0475,64.0211,64.0475,9697.0
2018-07-20 11:20:00,72.86,72.89,72.86,72.89,14093.0,64.0387,64.0651,64.0387,64.0651,14093.0
2018-07-20 11:25:00,72.89,72.89,72.86,72.89,13582.0,64.0651,64.0651,64.0387,64.0651,13582.0
2018-07-20 11:30:00,72.89,72.91,72.87,72.87,4333.0,64.0651,64.0826,64.0475,64.0475,4333.0
2018-07-20 11:35:00,72.86,72.89,72.86,72.87,4040.0,64.0387,64.0651,64.0387,64.0475,4040.0
2018-07-20 11:40:00,72.87,72.87,72.86,72.87,4958.0,64.0475,64.0475,64.0387,64.0475,4958.0
2018-07-20 11:45:00,72.87,72.87,72.84,72.86,7050.0,64.0475,64.0475,64.0211,64.0387,7050.0
2018-07-20 11:50:00,72.86,72.86,72.85,72.85,3400.0,64.0387,64.0387,64.0299,64.0299,3400.0
2018-07-20 11:55:00,72.85,72.85,72.83,72.84,1195.0,64.0299,64.0299,64.0123,64.0211,1195.0
2018-07-20 12:00:00,72.83,72.85,72.82,72.84,5176.0,64.0123,64.0299,64.0035,64.0211,5176.0
2018-07-20 12:05:00,72.84,72.84,72.81,72.82,3400.0,64.0211,64.0211,63.9947,64.0035,3400.0
2018-07-20 12:10:00,72.82,72.82,72.79,72.8,4636.0,64.0035,64.0035,63.9772,63.986,4636.0
2018-07-20 12:15:00,72.8,72.8,72.79,72.8,600.0,63.986,63.986,63.9772,63.986,600.0
2018-07-20 12:20:00,72.8,72.82,72.79,72.81,4709.0,63.986,64.0035,63.9772,63.9947,4709.0
2018-07-20 12:25:00,72.81,72.82,72.8,72.81,2084.0,63.9947,64.0035,63.986,63.9947,2084.0
2018-07-20 12:30:00,72.81,72.81,72.78,72.78,3366.0,63.9947,63.9947,63.9684,63.9684,3366.0
2018-07-20 12:35:00,72.78,72.8,72.78,72.8,1995.0,63.9684,63.986,63.9684,63.986,1995.0
2018-07-20 12:40:00,72.81,72.82,72.81,72.81,871.0,63.9947,64.0035,63.9947,63.9947,871.0
2018-07-20 12:45:00,72.82,72.82,72.81,72.82,2606.0,64.0035,64.0035,63.9947,64.0035,2606.0
2018-07-20 12:50:00,72.82,72.83,72.82,72.82,6486.0,64.0035,64.0123,64.0035,64.0035,6486.0
2018-07-20 12:55:00,72.82,72.82,72.81,72.82,9281.0,64.0035,64.0035,63.9947,64.0035,9281.0
2018-07-20 13:00:00,72.81,72.83,72.81,72.83,1270.0,63.9947,64.0123,63.9947,64.0123,1270.0
2018-07-20 13:05:00,72.82,72.83,72.81,72.82,161242.0,64.0035,64.0123,63.9947,64.0035,161242.0
2018-07-20 13:10:00,72.82,72.85,72.82,72.85,158923.0,64.0035,64.0299,64.0035,64.0299,158923.0
2018-07-20 13:15:00,72.85,72.86,72.83,72.83,7907.0,64.0299,64.0387,64.0123,64.0123,7907.0
2018-07-20 13:20:00,72.83,72.83,72.79,72.8,4000.0,64.0123,64.0123,63.9772,63.986,4000.0
2018-07-20 13:25:00,72.8,72.8,72.78,72.78,4383.0,63.986,63.986,63.9684,63.9684,4383.0
2018-07-20 13:30:00,72.78,72.8,72.77,72.8,6642.0,63.9684,63.986,63.9596,63.986,6642.0
2018-07-20 13:35:00,72.81,72.82,72.8,72.81,13838.0,63.9947,64.0035,63.986,63.9947,13838.0
2018-07-20 13:40:00,72.81,72.82,72.8,72.82,4930.0,63.9947,64.0035,63.986,64.0035,4930.0
2018-07-20 13:45:00,72.82,72.82,72.81,72.82,6819.0,64.0035,64.0035,63.9947,64.0035,6819.0
2018-07-20 13:50:00,72.83,72.84,72.83,72.83,3800.0,64.0123,64.0211,64.0123,64.0123,3800.0
2018-07-20 13:55:00,72.83,72.85,72.82,72.85,3387.0,64.0123,64.0299,64.0035,64.0299,3387.0
2018-07-20 14:00:00,72.84,72.87,72.84,72.86,4334.0,64.0211,64.0475,64.0211,64.0387,4334.0
2018-07-20 14:05:00,72.86,72.89,72.86,72.87,7380.0,64.0387,64.0651,64.0387,64.0475,7380.0
2018-07-20 14:10:00,72.86,72.86,72.84,72.84,6183.0,64.0387,64.0387,64.0211,64.0211,6183.0
2018-07-20 14:15:00,72.83,72.84,72.83,72.83,2633.0,64.0123,64.0211,64.0123,64.0123,2633.0
2018-07-20 14:20:00,72.83,72.84,72.82,72.82,4540.0,64.0123,64.0211,64.0035,64.0035,4540.0
2018-07-20 14:25:00,72.83,72.84,72.81,72.83,81958.0,64.0123,64.0211,63.9947,64.0123,81958.0
2018-07-20 14:30:00,72.83,72.83,72.77,72.78,6454.0,64.0123,64.0123,63.9596,63.9684,6454.0
2018-07-20 14:35:00,72.75,72.75,72.73,72.75,5340.0,63.942,63.942,63.9244,63.942,5340.0
2018-07-20 14:40:00,72.75,72.78,72.75,72.78,2345.0,63.942,63.9684,63.942,63.9684,2345.0
2018-07-20 14:45:00,72.77,72.81,72.77,72.81,7100.0,63.9596,63.9947,63.9596,63.9947,7100.0
2018-07-20 14:50:00,72.81,72.82,72.81,72.82,3040.0,63.9947,64.0035,63.9947,64.0035,3040.0
2018-07-20 14:55:00,72.81,72.82,72.8,72.81,3056.0,63.9947,64.0035,63.986,63.9947,3056.0
2018-07-20 15:00:00,72.81,72.82,72.8,72.8,4370.0,63.9947,64.0035,63.986,63.986,4370.0
2018-07-20 15:05:00,72.8,72.82,72.8,72.81,6756.0,63.986,64.0035,63.986,63.9947,6756.0
2018-07-20 15:10:00,72.8,72.81,72.78,72.8,16538.0,63.986,63.9947,63.9684,63.986,16538.0
2018-07-20 15:15:00,72.8,72.81,72.78,72.81,14434.0,63.986,63.9947,63.9684,63.9947,14434.0
2018-07-20 15:20:00,72.8,72.8,72.76,72.77,10405.0,63.986,63.986,63.9508,63.9596,10405.0
2018-07-20 15:25:00,72.76,72.79,72.76,72.78,8680.0,63.9508,63.9772,63.9508,63.9684,8680.0
2018-07-20 15:30:00,72.78,72.8,72.77,72.8,33203.0,63.9684,63.986,63.9596,63.986,33203.0
2018-07-20 15:35:00,72.81,72.81,72.79,72.8,7919.0,63.9947,63.9947,63.9772,63.986,7919.0
2018-07-20 15:40:00,72.8,72.83,72.79,72.82,4067.0,63.986,64.0123,63.9772,64.0035,4067.0
2018-07-20 15:45:00,72.82,72.83,72.8,72.8,130264.0,64.0035,64.0123,63.986,63.986,130264.0
2018-07-20 15:50:00,72.79,72.81,72.76,72.77,76971.0,63.9772,63.9947,63.9508,63.9596,76971.0
2018-07-20 15:55:00,72.78,72.8,72.77,72.77,124542.0,63.9684,63.986,63.9596,63.9596,124542.0
2018-07-23 09:30:00,72.66,72.7,72.66,72.66,12809.0,63.8629,63.8981,63.8629,63.8629,12809.0
2018-07-23 09:35:00,72.63,72.65,72.61,72.62,12252.0,63.8365,63.8541,63.819,63.8278,12252.0
2018-07-23 09:40:00,72.61,72.63,72.58,72.63,11599.0,63.819,63.8365,63.7926,63.8365,11599.0
2018-07-23 09:45:00,72.63,72.66,72.62,72.63,53560.0,63.8365,63.8629,63.8278,63.8365,53560.0
2018-07-23 09:50:00,72.62,72.66,72.61,72.62,64896.0,63.8278,63.8629,63.819,63.8278,64896.0
2018-07-23 09:55:00,72.63,72.68,72.59,72.67,19456.0,63.8365,63.8805,63.8014,63.8717,19456.0
2018-07-23 10:00:00,72.68,72.74,72.67,72.7,24638.0,63.8805,63.9332,63.8717,63.8981,24638.0
2018-07-23 10:05:00,72.7,72.71,72.67,72.7,6400.0,63.8981,63.9069,63.8717,63.8981,6400.0
2018-07-23 10:10:00,72.7,72.7,72.66,72.67,11326.0,63.8981,63.8981,63.8629,63.8717,11326.0
2018-07-23 10:15:00,72.68,72.68,72.63,72.63,6200.0,63.8805,63.8805,63.8365,63.8365,6200.0
2018-07-23 10:20:00,72.62,72.62,72.6,72.61,6627.0,63.8278,63.8278,63.8102,63.819,6627.0
2018-07-23 10:25:00,72.62,72.63,72.58,72.6,8635.0,63.8278,63.8365,63.7926,63.8102,8635.0
2018-07-23 10:30:00,72.59,72.59,72.55,72.59,7454.0,63.8014,63.8014,63.7662,63.8014,7454.0
2018-07-23 10:35:00,72.59,72.65,72.58,72.64,30934.0,63.8014,63.8541,63.7926,63.8453,30934.0
2018-07-23 10:40:00,72.65,72.66,72.64,72.65,2500.0,63.8541,63.8629,63.8453,63.8541,2500.0
2018-07-23 10:45:00,72.65,72.66,72.64,72.66,5878.0,63.8541,63.8629,63.8453,63.8629,5878.0
2018-07-23 10:50:00,72.66,72.67,72.64,72.66,5026.0,63.8629,63.8717,63.8453,63.8629,5026.0
2018-07-23 10:55:00,72.65,72.67,72.64,72.64,6000.0,63.8541,63.8717,63.8453,63.8453,6000.0
2018-07-23 11:00:00,72.65,72.67,72.64,72.64,3900.0,63.8541,63.8717,63.8453,63.8453,3900.0
2018-07-23 11:05:00,72.64,72.64,72.59,72.61,9287.0,63.8453,63.8453,63.8014,63.819,9287.0
2018-07-23 11:10:00,72.61,72.65,72.6,72.64,8410.0,63.819,63.8541,63.8102,63.8453,8410.0
2018-07-23 11:15:00,72.63,72.66,72.62,72.64,9032.0,63.8365,63.8629,63.8278,63.8453,9032.0
2018-07-23 11:20:00,72.64,72.69,72.63,72.69,350919.0,63.8453,63.8893,63.8365,63.8893,350919.0
2018-07-23 11:25:00,72.68,72.7,72.66,72.69,16007.0,63.8805,63.8981,63.8629,63.8893,16007.0
2018-07-23 11:30:00,72.68,72.71,72.67,72.69,27900.0,63.8805,63.9069,63.8717,63.8893,27900.0
2018-07-23 11:35:00,72.7,72.73,72.69,72.72,17349.0,63.8981,63.9244,63.8893,63.9156,17349.0
2018-07-23 11:40:00,72.71,72.73,72.7,72.71,11200.0,63.9069,63.9244,63.8981,63.9069,11200.0
2018-07-23 11:45:00,72.72,72.73,72.72,72.72,14370.0,63.9156,63.9244,63.9156,63.9156,14370.0
2018-07-23 11:50:00,72.72,72.73,72.71,72.71,37288.0,63.9156,63.9244,63.9069,63.9069,37288.0
2018-07-23 11:55:00,72.71,72.74,72.71,72.74,38878.0,63.9069,63.9332,63.9069,63.9332,38878.0
2018-07-23 12:00:00,72.73,72.76,72.73,72.75,5519.0,63.9244,63.9508,63.9244,63.942,5519.0
2018-07-23 12:05:00,72.74,72.75,72.71,72.72,3500.0,63.9332,63.942,63.9069,63.9156,3500.0
2018-07-23 12:10:00,72.72,72.74,72.71,72.73,27378.0,63.9156,63.9332,63.9069,63.9244,27378.0
2018-07-23 12:15:00,72.73,72.74,72.73,72.74,4100.0,63.9244,63.9332,63.9244,63.9332,4100.0
2018-07-23 12:20:00,72.74,72.77,72.74,72.76,23167.0,63.9332,63.9596,63.9332,63.9508,23167.0
2018-07-23 12:25:00,72.76,72.77,72.74,72.75,38931.0,63.9508,63.9596,63.9332,63.942,38931.0
2018-07-23 12:30:00,72.75,72.77,72.74,72.77,7300.0,63.942,63.9596,63.9332,63.9596,7300.0
2018-07-23 12:35:00,72.77,72.78,72.75,72.76,9807.0,63.9596,63.9684,63.942,63.9508,9807.0
2018-07-23 12:40:00,72.76,72.78,72.76,72.78,5400.0,63.9508,63.9684,63.9508,63.9684,5400.0
2018-07-23 12:45:00,72.78,72.78,72.77,72.77,3200.0,63.9684,63.9684,63.9596,63.9596,3200.0
2018-07-23 12:50:00,72.77,72.77,72.76,72.77,3335.0,63.9596,63.9596,63.9508,63.9596,3335.0
2018-07-23 12:55:00,72.77,72.77,72.76,72.76,6937.0,63.9596,63.9596,63.9508,63.9508,6937.0
2018-07-23 13:00:00,72.76,72.79,72.76,72.77,5672.0,63.9508,63.9772,63.9508,63.9596,5672.0
2018-07-23 13:05:00,72.76,72.77,72.76,72.76,4726.0,63.9508,63.9596,63.9508,63.9508,4726.0
2018-07-23 13:10:00,72.76,72.77,72.75,72.77,4481.0,63.9508,63.9596,63.942,63.9596,4481.0
2018-07-23 13:15:00,72.77,72.77,72.75,72.76,17294.0,63.9596,63.9596,63.942,63.9508,17294.0
2018-07-23 13:20:00,72.75,72.75,72.72,72.72,6101.0,63.942,63.942,63.9156,63.9156,6101.0
2018-07-23 13:25:00,72.73,72.74,72.72,72.74,21249.0,63.9244,63.9332,63.9156,63.9332,21249.0
2018-07-23 13:30:00,72.73,72.76,72.73,72.76,6199.0,63.9244,63.9508,63.9244,63.9508,6199.0
2018-07-23 13:35:00,72.75,72.77,72.75,72.76,61053.0,63.942,63.9596,63.942,63.9508,61053.0
2018-07-23 13:40:00,72.75,72.77,72.75,72.76,3985.0,63.942,63.9596,63.942,63.9508,3985.0
2018-07-23 13:45:00,72.75,72.76,72.73,72.73,10729.0,63.942,63.9508,63.9244,63.9244,10729.0
2018-07-23 13:50:00,72.74,72.76,72.73,72.76,7937.0,63.9332,63.9508,63.9244,63.9508,7937.0
2018-07-23 13:55:00,72.76,72.76,72.74,72.75,2700.0,63.9508,63.9508,63.9332,63.942,2700.0
2018-07-23 14:00:00,72.74,72.75,72.73,72.75,4734.0,63.9332,63.942,63.9244,63.942,4734.0
2018-07-23 14:05:00,72.75,72.75,72.73,72.74,2800.0,63.942,63.942,63.9244,63.9332,2800.0
2018-07-23 14:10:00,72.75,72.77,72.74,72.76,4414.0,63.942,63.9596,63.9332,63.9508,4414.0
2018-07-23 14:15:00,72.76,72.79,72.76,72.77,3889.0,63.9508,63.9772,63.9508,63.9596,3889.0
2018-07-23 14:20:00,72.77,72.77,72.76,72.77,5064.0,63.9596,63.9596,63.9508,63.9596,5064.0
2018-07-23 14:25:00,72.78,72.78,72.77,72.78,49766.0,63.9684,63.9684,63.9596,63.9684,49766.0
2018-07-23 14:30:00,72.77,72.77,72.76,72.76,4700.0,63.9596,63.9596,63.9508,63.9508,4700.0
2018-07-23 14:35:00,72.76,72.77,72.76,72.76,4100.0,63.9508,63.9596,63.9508,63.9508,4100.0
2018-07-23 14:40:00,72.76,72.77,72.76,72.76,5976.0,63.9508,63.9596,63.9508,63.9508,5976.0
2018-07-23 14:45:00,72.77,72.8,72.77,72.79,19298.0,63.9596,63.986,63.9596,63.9772,19298.0
2018-07-23 14:50:00,72.78,72.8,72.78,72.79,2918.0,63.9684,63.986,63.9684,63.9772,2918.0
2018-07-23 14:55:00,72.79,72.79,72.76,72.78,8526.0,63.9772,63.9772,63.9508,63.9684,8526.0
2018-07-23 15:00:00,72.77,72.78,72.76,72.76,8900.0,63.9596,63.9684,63.9508,63.9508,8900.0
2018-07-23 15:05:00,72.76,72.77,72.76,72.76,3052.0,63.9508,63.9596,63.9508,63.9508,3052.0
2018-07-23 15:10:00,72.76,72.77,72.75,72.77,2107.0,63.9508,63.9596,63.942,63.9596,2107.0
2018-07-23 15:15:00,72.77,72.77,72.76,72.77,3400.0,63.9596,63.9596,63.9508,63.9596,3400.0
2018-07-23 15:20:00,72.76,72.77,72.76,72.76,11684.0,63.9508,63.9596,63.9508,63.9508,11684.0
2018-07-23 15:25:00,72.76,72.77,72.75,72.77,6337.0,63.9508,63.9596,63.942,63.9596,6337.0
2018-07-23 15:30:00,72.77,72.77,72.75,72.76,6400.0,63.9596,63.9596,63.942,63.9508,6400.0
2018-07-23 15:35:00,72.76,72.77,72.75,72.77,5700.0,63.9508,63.9596,63.942,63.9596,5700.0
2018-07-23 15:40:00,72.76,72.78,72.75,72.77,8610.0,63.9508,63.9684,63.942,63.9596,8610.0
2018-07-23 15:45:00,72.77,72.79,72.77,72.78,12884.0,63.9596,63.9772,63.9596,63.9684,12884.0
2018-07-23 15:50:00,72.78,72.82,72.77,72.78,187444.0,63.9684,64.0035,63.9596,63.9684,187444.0
2018-07-23 15:55:00,72.78,72.78,72.74,72.76,288250.0,63.9684,63.9684,63.9332,63.9508,288250.0
2018-07-24 09:30:00,73.25,73.34,73.25,73.32,109523.0,64.3815,64.4606,64.3815,64.443,109523.0
2018-07-24 09:35:00,73.32,73.42,73.31,73.41,78586.0,64.443,64.5309,64.4342,64.5221,78586.0
2018-07-24 09:40:00,73.41,73.42,73.38,73.4,28708.0,64.5221,64.5309,64.4957,64.5133,28708.0
2018-07-24 09:45:00,73.4,73.4,73.36,73.38,17111.0,64.5133,64.5133,64.4782,64.4957,17111.0
2018-07-24 09:50:00,73.38,73.4,73.35,73.35,24571.0,64.4957,64.5133,64.4694,64.4694,24571.0
2018-07-24 09:55:00,73.36,73.37,73.32,73.36,129239.0,64.4782,64.4869,64.443,64.4782,129239.0
2018-07-24 10:00:00,73.37,73.41,73.36,73.4,11909.0,64.4869,64.5221,64.4782,64.5133,11909.0
2018-07-24 10:05:00,73.4,73.42,73.37,73.38,41223.0,64.5133,64.5309,64.4869,64.4957,41223.0
2018-07-24 10:10:00,73.38,73.39,73.36,73.37,21448.0,64.4957,64.5045,64.4782,64.4869,21448.0
2018-07-24 10:15:00,73.37,73.45,73.37,73.44,43962.0,64.4869,64.5573,64.4869,64.5485,43962.0
2018-07-24 10:20:00,73.44,73.46,73.41,73.44,30408.0,64.5485,64.566,64.5221,64.5485,30408.0
2018-07-24 10:25:00,73.45,73.46,73.42,73.43,12623.0,64.5573,64.566,64.5309,64.5397,12623.0
2018-07-24 10:30:00,73.43,73.47,73.42,73.47,14092.0,64.5397,64.5748,64.5309,64.5748,14092.0
2018-07-24 10:35:00,73.46,73.48,73.45,73.48,16358.0,64.566,64.5836,64.5573,64.5836,16358.0
2018-07-24 10:40:00,73.47,73.48,73.45,73.45,5000.0,64.5748,64.5836,64.5573,64.5573,5000.0
2018-07-24 10:45:00,73.46,73.46,73.44,73.44,4700.0,64.566,64.566,64.5485,64.5485,4700.0
2018-07-24 10:50:00,73.44,73.46,73.42,73.43,13740.0,64.5485,64.566,64.5309,64.5397,13740.0
2018-07-24 10:55:00,73.42,73.44,73.41,73.42,6750.0,64.5309,64.5485,64.5221,64.5309,6750.0
2018-07-24 11:00:00,73.41,73.43,73.32,73.33,27743.0,64.5221,64.5397,64.443,64.4518,27743.0
2018-07-24 11:05:00,73.32,73.32,73.23,73.27,32030.0,64.443,64.443,64.3639,64.3991,32030.0
2018-07-24 11:10:00,73.27,73.29,73.23,73.29,45782.0,64.3991,64.4166,64.3639,64.4166,45782.0
2018-07-24 11:15:00,73.29,73.29,73.25,73.27,27025.0,64.4166,64.4166,64.3815,64.3991,27025.0
2018-07-24 11:20:00,73.27,73.3,73.24,73.29,12703.0,64.3991,64.4254,64.3727,64.4166,12703.0
2018-07-24 11:25:00,73.29,73.33,73.28,73.32,6694.0,64.4166,64.4518,64.4078,64.443,6694.0
2018-07-24 11:30:00,73.31,73.32,73.26,73.28,9929.0,64.4342,64.443,64.3903,64.4078,9929.0
2018-07-24 11:35:00,73.27,73.28,73.24,73.27,9180.0,64.3991,64.4078,64.3727,64.3991,9180.0
2018-07-24 11:40:00,73.27,73.29,73.26,73.28,5064.0,64.3991,64.4166,64.3903,64.4078,5064.0
2018-07-24 11:45:00,73.28,73.29,73.23,73.25,118164.0,64.4078,64.4166,64.3639,64.3815,118164.0
2018-07-24 11:50:00,73.25,73.25,73.22,73.25,8199.0,64.3815,64.3815,64.3551,64.3815,8199.0
2018-07-24 11:55:00,73.24,73.29,73.23,73.28,21232.0,64.3727,64.4166,64.3639,64.4078,21232.0
2018-07-24 12:00:00,73.27,73.31,73.26,73.31,6280.0,64.3991,64.4342,64.3903,64.4342,6280.0
2018-07-24 12:05:00,73.31,73.31,73.29,73.31,28868.0,64.4342,64.4342,64.4166,64.4342,28868.0
2018-07-24 12:10:00,73.31,73.33,73.3,73.32,10155.0,64.4342,64.4518,64.4254,64.443,10155.0
2018-07-24 12:15:00,73.32,73.34,73.3,73.31,48797.0,64.443,64.4606,64.4254,64.4342,48797.0
2018-07-24 12:20:00,73.3,73.33,73.3,73.31,29226.0,64.4254,64.4518,64.4254,64.4342,29226.0
2018-07-24 12:25:00,73.3,73.31,73.28,73.29,7046.0,64.4254,64.4342,64.4078,64.4166,7046.0
2018-07-24 12:30:00,73.29,73.31,73.28,73.3,4250.0,64.4166,64.4342,64.4078,64.4254,4250.0
2018-07-24 12:35:00,73.3,73.31,73.3,73.31,2200.0,64.4254,64.4342,64.4254,64.4342,2200.0
2018-07-24 12:40:00,73.31,73.31,73.24,73.24,33111.0,64.4342,64.4342,64.3727,64.3727,33111.0
2018-07-24 12:45:00,73.25,73.26,73.22,73.24,41785.0,64.3815,64.3903,64.3551,64.3727,41785.0
2018-07-24 12:50:00,73.23,73.23,73.19,73.2,9900.0,64.3639,64.3639,64.3287,64.3375,9900.0
2018-07-24 12:55:00,73.2,73.21,73.18,73.2,13935.0,64.3375,64.3463,64.3199,64.3375,13935.0
2018-07-24 13:00:00,73.2,73.22,73.18,73.2,12212.0,64.3375,64.3551,64.3199,64.3375,12212.0
2018-07-24 13:05:00,73.2,73.24,73.19,73.23,7362.0,64.3375,64.3727,64.3287,64.3639,7362.0
2018-07-24 13:10:00,73.23,73.23,73.2,73.21,8990.0,64.3639,64.3639,64.3375,64.3463,8990.0
2018-07-24 13:15:00,73.22,73.22,73.13,73.14,9753.0,64.3551,64.3551,64.276,64.2848,9753.0
2018-07-24 13:20:00,73.14,73.17,73.11,73.14,61148.0,64.2848,64.3112,64.2584,64.2848,61148.0
2018-07-24 13:25:00,73.14,73.14,73.1,73.11,13000.0,64.2848,64.2848,64.2496,64.2584,13000.0
2018-07-24 13:30:00,73.11,73.13,73.03,73.08,36094.0,64.2584,64.276,64.1881,64.2321,36094.0
2018-07-24 13:35:00,73.08,73.08,73.03,73.05,11143.0,64.2321,64.2321,64.1881,64.2057,11143.0
2018-07-24 13:40:00,73.04,73.08,73.02,73.07,20441.0,64.1969,64.2321,64.1793,64.2233,20441.0
2018-07-24 13:45:00,73.06,73.12,73.02,73.12,19100.0,64.2145,64.2672,64.1793,64.2672,19100.0
2018-07-24 13:50:00,73.12,73.12,73.08,73.09,5639.0,64.2672,64.2672,64.2321,64.2408,5639.0
2018-07-24 13:55:00,73.09,73.14,73.08,73.12,10760.0,64.2408,64.2848,64.2321,64.2672,10760.0
2018-07-24 14:00:00,73.1,73.11,73.04,73.04,27033.0,64.2496,64.2584,64.1969,64.1969,27033.0
2018-07-24 14:05:00,73.04,73.04,72.99,73.0,26125.0,64.1969,64.1969,64.153,64.1617,26125.0
2018-07-24 14:10:00,73.01,73.02,73.0,73.01,10200.0,64.1705,64.1793,64.1617,64.1705,10200.0
2018-07-24 14:15:00,73.0,73.05,72.99,73.04,9434.0,64.1617,64.2057,64.153,64.1969,9434.0
2018-07-24 14:20:00,73.04,73.06,73.03,73.04,5155.0,64.1969,64.2145,64.1881,64.1969,5155.0
2018-07-24 14:25:00,73.04,73.05,73.03,73.04,4831.0,64.1969,64.2057,64.1881,64.1969,4831.0
2018-07-24 14:30:00,73.04,73.08,73.01,73.08,131011.0,64.1969,64.2321,64.1705,64.2321,131011.0
2018-07-24 14:35:00,73.07,73.08,73.0,73.01,121931.0,64.2233,64.2321,64.1617,64.1705,121931.0
2018-07-24 14:40:00,73.02,73.08,73.02,73.04,26765.0,64.1793,64.2321,64.1793,64.1969,26765.0
2018-07-24 14:45:00,73.04,73.11,73.04,73.07,36299.0,64.1969,64.2584,64.1969,64.2233,36299.0
2018-07-24 14:50:00,73.08,73.08,73.03,73.03,8738.0,64.2321,64.2321,64.1881,64.1881,8738.0
2018-07-24 14:55:00,73.04,73.09,73.03,73.09,15577.0,64.1969,64.2408,64.1881,64.2408,15577.0
2018-07-24 15:00:00,73.08,73.09,73.07,73.07,12000.0,64.2321,64.2408,64.2233,64.2233,12000.0
2018-07-24 15:05:00,73.07,73.11,73.07,73.09,6994.0,64.2233,64.2584,64.2233,64.2408,6994.0
2018-07-24 15:10:00,73.09,73.1,73.08,73.09,23687.0,64.2408,64.2496,64.2321,64.2408,23687.0
2018-07-24 15:15:00,73.09,73.13,73.08,73.12,17888.0,64.2408,64.276,64.2321,64.2672,17888.0
2018-07-24 15:20:00,73.11,73.11,73.08,73.08,17878.0,64.2584,64.2584,64.2321,64.2321,17878.0
2018-07-24 15:25:00,73.09,73.1,73.08,73.1,4000.0,64.2408,64.2496,64.2321,64.2496,4000.0
2018-07-24 15:30:00,73.09,73.14,73.09,73.12,42115.0,64.2408,64.2848,64.2408,64.2672,42115.0
2018-07-24 15:35:00,73.12,73.13,73.11,73.12,5729.0,64.2672,64.276,64.2584,64.2672,5729.0
2018-07-24 15:40:00,73.12,73.13,73.09,73.1,7507.0,64.2672,64.276,64.2408,64.2496,7507.0
2018-07-24 15:45:00,73.09,73.09,73.05,73.09,23714.0,64.2408,64.2408,64.2057,64.2408,23714.0
2018-07-24 15:50:00,73.11,73.16,73.11,73.16,71639.0,64.2584,64.3024,64.2584,64.3024,71639.0
2018-07-24 15:55:00,73.16,73.17,73.13,73.15,67508.0,64.3024,64.3112,64.276,64.2936,67508.0
2018-07-25 09:30:00,73.29,73.29,73.16,73.23,49391.0,64.4166,64.4166,64.3024,64.3639,49391.0
2018-07-25 09:35:00,73.23,73.26,73.22,73.26,28847.0,64.3639,64.3903,64.3551,64.3903,28847.0
2018-07-25 09:40:00,73.27,73.28,73.25,73.27,16112.0,64.3991,64.4078,64.3815,64.3991,16112.0
2018-07-25 09:45:00,73.28,73.32,73.28,73.31,29562.0,64.4078,64.443,64.4078,64.4342,29562.0
2018-07-25 09:50:00,73.31,73.32,73.28,73.3,11172.0,64.4342,64.443,64.4078,64.4254,11172.0
2018-07-25 09:55:00,73.3,73.3,73.28,73.29,5729.0,64.4254,64.4254,64.4078,64.4166,5729.0
2018-07-25 10:00:00,73.29,73.29,73.26,73.27,9904.0,64.4166,64.4166,64.3903,64.3991,9904.0
2018-07-25 10:05:00,73.27,73.27,73.19,73.2,13912.0,64.3991,64.3991,64.3287,64.3375,13912.0
2018-07-25 10:10:00,73.2,73.21,73.18,73.19,5187.0,64.3375,64.3463,64.3199,64.3287,5187.0
2018-07-25 10:15:00,73.19,73.22,73.18,73.2,5166.0,64.3287,64.3551,64.3199,64.3375,5166.0
2018-07-25 10:20:00,73.2,73.23,73.19,73.22,3640.0,64.3375,64.3639,64.3287,64.3551,3640.0
2018-07-25 10:25:00,73.22,73.22,73.17,73.21,3737.0,64.3551,64.3551,64.3112,64.3463,3737.0
2018-07-25 10:30:00,73.21,73.28,73.21,73.28,2602.0,64.3463,64.4078,64.3463,64.4078,2602.0
2018-07-25 10:35:00,73.29,73.29,73.26,73.28,5655.0,64.4166,64.4166,64.3903,64.4078,5655.0
2018-07-25 10:40:00,73.28,73.29,73.2,73.22,66031.0,64.4078,64.4166,64.3375,64.3551,66031.0
2018-07-25 10:45:00,73.21,73.25,73.17,73.17,23763.0,64.3463,64.3815,64.3112,64.3112,23763.0
2018-07-25 10:50:00,73.18,73.2,73.15,73.15,10129.0,64.3199,64.3375,64.2936,64.2936,10129.0
2018-07-25 10:55:00,73.14,73.17,73.13,73.16,33731.0,64.2848,64.3112,64.276,64.3024,33731.0
2018-07-25 11:00:00,73.16,73.17,73.13,73.16,26597.0,64.3024,64.3112,64.276,64.3024,26597.0
2018-07-25 11:05:00,73.16,73.16,73.11,73.13,19386.0,64.3024,64.3024,64.2584,64.276,19386.0
2018-07-25 11:10:00,73.13,73.14,73.11,73.14,10107.0,64.276,64.2848,64.2584,64.2848,10107.0
2018-07-25 11:15:00,73.14,73.18,73.14,73.17,11264.0,64.2848,64.3199,64.2848,64.3112,11264.0
2018-07-25 11:20:00,73.18,73.2,73.17,73.2,4521.0,64.3199,64.3375,64.3112,64.3375,4521.0
2018-07-25 11:25:00,73.2,73.23,73.2,73.23,2972.0,64.3375,64.3639,64.3375,64.3639,2972.0
2018-07-25 11:30:00,73.23,73.25,73.22,73.22,25168.0,64.3639,64.3815,64.3551,64.3551,25168.0
2018-07-25 11:35:00,73.23,73.23,73.21,73.22,6797.0,64.3639,64.3639,64.3463,64.3551,6797.0
2018-07-25 11:40:00,73.22,73.27,73.22,73.27,18036.0,64.3551,64.3991,64.3551,64.3991,18036.0
2018-07-25 11:45:00,73.27,73.3,73.27,73.28,2900.0,64.3991,64.4254,64.3991,64.4078,2900.0
2018-07-25 11:50:00,73.28,73.29,73.25,73.27,25202.0,64.4078,64.4166,64.3815,64.3991,25202.0
2018-07-25 11:55:00,73.27,73.31,73.27,73.3,19488.0,64.3991,64.4342,64.3991,64.4254,19488.0
2018-07-25 12:00:00,73.31,73.32,73.28,73.28,4432.0,64.4342,64.443,64.4078,64.4078,4432.0
2018-07-25 12:05:00,73.28,73.29,73.27,73.27,2100.0,64.4078,64.4166,64.3991,64.3991,2100.0
2018-07-25 12:10:00,73.27,73.31,73.27,73.3,3300.0,64.3991,64.4342,64.3991,64.4254,3300.0
2018-07-25 12:15:00,73.31,73.31,73.3,73.31,2763.0,64.4342,64.4342,64.4254,64.4342,2763.0
2018-07-25 12:20:00,73.31,73.34,73.31,73.33,2495.0,64.4342,64.4606,64.4342,64.4518,2495.0
2018-07-25 12:25:00,73.34,73.34,73.32,73.34,2821.0,64.4606,64.4606,64.443,64.4606,2821.0
2018-07-25 12:30:00,73.34,73.34,73.31,73.31,3686.0,64.4606,64.4606,64.4342,64.4342,3686.0
2018-07-25 12:35:00,73.32,73.33,73.32,73.32,1323.0,64.443,64.4518,64.443,64.443,1323.0
2018-07-25 12:40:00,73.33,73.36,73.33,73.36,7280.0,64.4518,64.4782,64.4518,64.4782,7280.0
2018-07-25 12:45:00,73.36,73.37,73.35,73.37,43987.0,64.4782,64.4869,64.4694,64.4869,43987.0
2018-07-25 12:50:00,73.36,73.38,73.36,73.38,3765.0,64.4782,64.4957,64.4782,64.4957,3765.0
2018-07-25 12:55:00,73.38,73.38,73.37,73.38,175.0,64.4957,64.4957,64.4869,64.4957,175.0
2018-07-25 13:00:00,73.38,73.39,73.37,73.37,4227.0,64.4957,64.5045,64.4869,64.4869,4227.0
2018-07-25 13:05:00,73.38,73.38,73.36,73.36,30160.0,64.4957,64.4957,64.4782,64.4782,30160.0
2018-07-25 13:10:00,73.36,73.37,73.34,73.34,5855.0,64.4782,64.4869,64.4606,64.4606,5855.0
2018-07-25 13:15:00,73.34,73.35,73.33,73.34,4570.0,64.4606,64.4694,64.4518,64.4606,4570.0
2018-07-25 13:20:00,73.33,73.35,73.33,73.34,2389.0,64.4518,64.4694,64.4518,64.4606,2389.0
2018-07-25 13:25:00,73.35,73.36,73.35,73.35,2800.0,64.4694,64.4782,64.4694,64.4694,2800.0
2018-07-25 13:30:00,73.35,73.36,73.35,73.36,17346.0,64.4694,64.4782,64.4694,64.4782,17346.0
2018-07-25 13:35:00,73.36,73.38,73.35,73.38,20406.0,64.4782,64.4957,64.4694,64.4957,20406.0
2018-07-25 13:40:00,73.39,73.42,73.39,73.41,5247.0,64.5045,64.5309,64.5045,64.5221,5247.0
2018-07-25 13:45:00,73.42,73.45,73.42,73.45,3762.0,64.5309,64.5573,64.5309,64.5573,3762.0
2018-07-25 13:50:00,73.45,73.45,73.44,73.44,4723.0,64.5573,64.5573,64.5485,64.5485,4723.0
2018-07-25 13:55:00,73.45,73.47,73.44,73.46,51351.0,64.5573,64.5748,64.5485,64.566,51351.0
2018-07-25 14:00:00,73.47,73.51,73.46,73.49,8303.0,64.5748,64.61,64.566,64.5924,8303.0
2018-07-25 14:05:00,73.5,73.56,73.5,73.56,17108.0,64.6012,64.6539,64.6012,64.6539,17108.0
2018-07-25 14:10:00,73.56,73.56,73.54,73.54,5473.0,64.6539,64.6539,64.6364,64.6364,5473.0
2018-07-25 14:15:00,73.54,73.55,73.52,73.52,58146.0,64.6364,64.6452,64.6188,64.6188,58146.0
2018-07-25 14:20:00,73.53,73.53,73.51,73.52,44388.0,64.6276,64.6276,64.61,64.6188,44388.0
2018-07-25 14:25:00,73.52,73.54,73.52,73.52,4491.0,64.6188,64.6364,64.6188,64.6188,4491.0
2018-07-25 14:30:00,73.52,73.56,73.52,73.56,2838.0,64.6188,64.6539,64.6188,64.6539,2838.0
2018-07-25 14:35:00,73.56,73.59,73.56,73.58,13074.0,64.6539,64.6803,64.6539,64.6715,13074.0
2018-07-25 14:40:00,73.57,73.58,73.54,73.56,10173.0,64.6627,64.6715,64.6364,64.6539,10173.0
2018-07-25 14:45:00,73.56,73.59,73.55,73.59,26402.0,64.6539,64.6803,64.6452,64.6803,26402.0
2018-07-25 14:50:00,73.58,73.58,73.55,73.56,22398.0,64.6715,64.6715,64.6452,64.6539,22398.0
2018-07-25 14:55:00,73.57,73.57,73.54,73.55,4200.0,64.6627,64.6627,64.6364,64.6452,4200.0
2018-07-25 15:00:00,73.55,73.56,73.53,73.55,5314.0,64.6452,64.6539,64.6276,64.6452,5314.0
2018-07-25 15:05:00,73.55,73.55,73.54,73.54,6974.0,64.6452,64.6452,64.6364,64.6364,6974.0
2018-07-25 15:10:00,73.55,73.56,73.52,73.53,14541.0,64.6452,64.6539,64.6188,64.6276,14541.0
2018-07-25 15:15:00,73.52,73.53,73.5,73.51,32149.0,64.6188,64.6276,64.6012,64.61,32149.0
2018-07-25 15:20:00,73.51,73.53,73.5,73.53,9267.0,64.61,64.6276,64.6012,64.6276,9267.0
2018-07-25 15:25:00,73.53,73.54,73.51,73.53,43249.0,64.6276,64.6364,64.61,64.6276,43249.0
2018-07-25 15:30:00,73.54,73.55,73.5,73.52,54772.0,64.6364,64.6452,64.6012,64.6188,54772.0
2018-07-25 15:35:00,73.52,73.71,73.52,73.71,183072.0,64.6188,64.7858,64.6188,64.7858,183072.0
2018-07-25 15:40:00,73.71,73.81,73.7,73.81,172760.0,64.7858,64.8737,64.777,64.8737,172760.0
2018-07-25 15:45:00,73.81,73.88,73.75,73.88,109348.0,64.8737,64.9352,64.8209,64.9352,109348.0
2018-07-25 15:50:00,73.88,73.94,73.88,73.93,148394.0,64.9352,64.9879,64.9352,64.9791,148394.0
2018-07-25 15:55:00,73.93,73.94,73.83,73.89,205861.0,64.9791,64.9879,64.8913,64.944,205861.0
2018-07-26 09:30:00,73.62,73.63,73.51,73.63,32664.0,64.7067,64.7155,64.61,64.7155,32664.0
2018-07-26 09:35:00,73.62,73.66,73.62,73.66,10568.0,64.7067,64.7418,64.7067,64.7418,10568.0
2018-07-26 09:40:00,73.68,73.73,73.62,73.67,43975.0,64.7594,64.8034,64.7067,64.7506,43975.0
2018-07-26 09:45:00,73.67,73.67,73.61,73.61,10800.0,64.7506,64.7506,64.6979,64.6979,10800.0
2018-07-26 09:50:00,73.61,73.63,73.6,73.62,17288.0,64.6979,64.7155,64.6891,64.7067,17288.0
2018-07-26 09:55:00,73.62,73.63,73.58,73.62,41061.0,64.7067,64.7155,64.6715,64.7067,41061.0
2018-07-26 10:00:00,73.64,73.64,73.61,73.64,28418.0,64.7243,64.7243,64.6979,64.7243,28418.0
2018-07-26 10:05:00,73.63,73.67,73.62,73.67,37033.0,64.7155,64.7506,64.7067,64.7506,37033.0
2018-07-26 10:10:00,73.68,73.7,73.66,73.66,13577.0,64.7594,64.777,64.7418,64.7418,13577.0
2018-07-26 10:15:00,73.66,73.69,73.65,73.69,19335.0,64.7418,64.7682,64.733,64.7682,19335.0
2018-07-26 10:20:00,73.69,73.69,73.61,73.63,20590.0,64.7682,64.7682,64.6979,64.7155,20590.0
2018-07-26 10:25:00,73.62,73.62,73.57,73.57,5623.0,64.7067,64.7067,64.6627,64.6627,5623.0
2018-07-26 10:30:00,73.56,73.61,73.55,73.59,6701.0,64.6539,64.6979,64.6452,64.6803,6701.0
2018-07-26 10:35:00,73.58,73.65,73.58,73.65,7490.0,64.6715,64.733,64.6715,64.733,7490.0
2018-07-26 10:40:00,73.65,73.66,73.61,73.65,9941.0,64.733,64.7418,64.6979,64.733,9941.0
2018-07-26 10:45:00,73.66,73.67,73.63,73.64,17813.0,64.7418,64.7506,64.7155,64.7243,17813.0
2018-07-26 10:50:00,73.65,73.7,73.64,73.69,5819.0,64.733,64.777,64.7243,64.7682,5819.0
2018-07-26 10:55:00,73.7,73.7,73.68,73.69,5121.0,64.777,64.777,64.7594,64.7682,5121.0
2018-07-26 11:00:00,73.69,73.72,73.68,73.7,11484.0,64.7682,64.7946,64.7594,64.777,11484.0
2018-07-26 11:05:00,73.7,73.74,73.7,73.74,3250.0,64.777,64.8121,64.777,64.8121,3250.0
2018-07-26 11:10:00,73.74,73.74,73.71,73.73,5646.0,64.8121,64.8121,64.7858,64.8034,5646.0
2018-07-26 11:15:00,73.73,73.73,73.69,73.72,6732.0,64.8034,64.8034,64.7682,64.7946,6732.0
2018-07-26 11:20:00,73.72,73.74,73.71,73.72,12418.0,64.7946,64.8121,64.7858,64.7946,12418.0
2018-07-26 11:25:00,73.72,73.73,73.7,73.73,7161.0,64.7946,64.8034,64.777,64.8034,7161.0
2018-07-26 11:30:00,73.73,73.73,73.69,73.69,11300.0,64.8034,64.8034,64.7682,64.7682,11300.0
2018-07-26 11:35:00,73.69,73.7,73.67,73.69,5668.0,64.7682,64.777,64.7506,64.7682,5668.0
2018-07-26 11:40:00,73.7,73.73,73.68,73.72,4049.0,64.777,64.8034,64.7594,64.7946,4049.0
2018-07-26 11:45:00,73.72,73.72,73.69,73.7,3500.0,64.7946,64.7946,64.7682,64.777,3500.0
2018-07-26 11:50:00,73.69,73.7,73.67,73.69,6756.0,64.7682,64.777,64.7506,64.7682,6756.0
2018-07-26 11:55:00,73.69,73.72,73.69,73.72,3899.0,64.7682,64.7946,64.7682,64.7946,3899.0
2018-07-26 12:00:00,73.71,73.76,73.71,73.74,11999.0,64.7858,64.8297,64.7858,64.8121,11999.0
2018-07-26 12:05:00,73.74,73.74,73.67,73.67,2975.0,64.8121,64.8121,64.7506,64.7506,2975.0
2018-07-26 12:10:00,73.67,73.69,73.66,73.68,7400.0,64.7506,64.7682,64.7418,64.7594,7400.0
2018-07-26 12:15:00,73.68,73.7,73.66,73.67,5718.0,64.7594,64.777,64.7418,64.7506,5718.0
2018-07-26 12:20:00,73.67,73.67,73.65,73.65,15100.0,64.7506,64.7506,64.733,64.733,15100.0
2018-07-26 12:25:00,73.64,73.66,73.63,73.65,5756.0,64.7243,64.7418,64.7155,64.733,5756.0
2018-07-26 12:30:00,73.65,73.66,73.62,73.63,7295.0,64.733,64.7418,64.7067,64.7155,7295.0
2018-07-26 12:35:00,73.63,73.65,73.63,73.65,5614.0,64.7155,64.733,64.7155,64.733,5614.0
2018-07-26 12:40:00,73.65,73.66,73.63,73.64,45928.0,64.733,64.7418,64.7155,64.7243,45928.0
2018-07-26 12:45:00,73.65,73.66,73.6,73.61,6035.0,64.733,64.7418,64.6891,64.6979,6035.0
2018-07-26 12:50:00,73.62,73.63,73.57,73.58,22464.0,64.7067,64.7155,64.6627,64.6715,22464.0
2018-07-26 12:55:00,73.59,73.6,73.58,73.59,10600.0,64.6803,64.6891,64.6715,64.6803,10600.0
2018-07-26 13:00:00,73.58,73.59,73.56,73.59,6929.0,64.6715,64.6803,64.6539,64.6803,6929.0
2018-07-26 13:05:00,73.59,73.59,73.55,73.58,5632.0,64.6803,64.6803,64.6452,64.6715,5632.0
2018-07-26 13:10:00,73.58,73.59,73.57,73.59,3233.0,64.6715,64.6803,64.6627,64.6803,3233.0
2018-07-26 13:15:00,73.58,73.63,73.58,73.62,6800.0,64.6715,64.7155,64.6715,64.7067,6800.0
2018-07-26 13:20:00,73.62,73.66,73.62,73.65,7150.0,64.7067,64.7418,64.7067,64.733,7150.0
2018-07-26 13:25:00,73.65,73.65,73.64,73.65,2679.0,64.733,64.733,64.7243,64.733,2679.0
2018-07-26 13:30:00,73.64,73.64,73.62,73.63,6550.0,64.7243,64.7243,64.7067,64.7155,6550.0
2018-07-26 13:35:00,73.63,73.64,73.6,73.61,4350.0,64.7155,64.7243,64.6891,64.6979,4350.0
2018-07-26 13:40:00,73.62,73.63,73.6,73.62,4500.0,64.7067,64.7155,64.6891,64.7067,4500.0
2018-07-26 13:45:00,73.62,73.62,73.59,73.61,7924.0,64.7067,64.7067,64.6803,64.6979,7924.0
2018-07-26 13:50:00,73.62,73.63,73.6,73.61,12435.0,64.7067,64.7155,64.6891,64.6979,12435.0
2018-07-26 13:55:00,73.6,73.62,73.58,73.61,5798.0,64.6891,64.7067,64.6715,64.6979,5798.0
2018-07-26 14:00:00,73.6,73.6,73.56,73.58,13195.0,64.6891,64.6891,64.6539,64.6715,13195.0
2018-07-26 14:05:00,73.58,73.6,73.57,73.59,3900.0,64.6715,64.6891,64.6627,64.6803,3900.0
2018-07-26 14:10:00,73.6,73.61,73.59,73.6,5795.0,64.6891,64.6979,64.6803,64.6891,5795.0
2018-07-26 14:15:00,73.59,73.61,73.59,73.59,1700.0,64.6803,64.6979,64.6803,64.6803,1700.0
2018-07-26 14:20:00,73.59,73.6,73.58,73.59,4436.0,64.6803,64.6891,64.6715,64.6803,4436.0
2018-07-26 14:25:00,73.6,73.61,73.57,73.61,11413.0,64.6891,64.6979,64.6627,64.6979,11413.0
2018-07-26 14:30:00,73.61,73.62,73.59,73.61,5476.0,64.6979,64.7067,64.6803,64.6979,5476.0
2018-07-26 14:35:00,73.62,73.63,73.61,73.63,19660.0,64.7067,64.7155,64.6979,64.7155,19660.0
2018-07-26 14:40:00,73.63,73.64,73.61,73.62,32463.0,64.7155,64.7243,64.6979,64.7067,32463.0
2018-07-26 14:45:00,73.61,73.63,73.6,73.61,5090.0,64.6979,64.7155,64.6891,64.6979,5090.0
2018-07-26 14:50:00,73.61,73.62,73.6,73.61,3497.0,64.6979,64.7067,64.6891,64.6979,3497.0
2018-07-26 14:55:00,73.61,73.62,73.59,73.59,7271.0,64.6979,64.7067,64.6803,64.6803,7271.0
2018-07-26 15:00:00,73.59,73.6,73.55,73.55,5627.0,64.6803,64.6891,64.6452,64.6452,5627.0
2018-07-26 15:05:00,73.56,73.57,73.55,73.57,5042.0,64.6539,64.6627,64.6452,64.6627,5042.0
2018-07-26 15:10:00,73.57,73.58,73.55,73.55,4810.0,64.6627,64.6715,64.6452,64.6452,4810.0
2018-07-26 15:15:00,73.56,73.57,73.55,73.55,7100.0,64.6539,64.6627,64.6452,64.6452,7100.0
2018-07-26 15:20:00,73.56,73.56,73.53,73.55,35533.0,64.6539,64.6539,64.6276,64.6452,35533.0
2018-07-26 15:25:00,73.55,73.57,73.54,73.57,6368.0,64.6452,64.6627,64.6364,64.6627,6368.0
2018-07-26 15:30:00,73.57,73.61,73.57,73.61,16933.0,64.6627,64.6979,64.6627,64.6979,16933.0
2018-07-26 15:35:00,73.6,73.61,73.58,73.59,20508.0,64.6891,64.6979,64.6715,64.6803,20508.0
2018-07-26 15:40:00,73.58,73.58,73.53,73.53,11274.0,64.6715,64.6715,64.6276,64.6276,11274.0
2018-07-26 15:45:00,73.52,73.57,73.52,73.55,30467.0,64.6188,64.6627,64.6188,64.6452,30467.0
2018-07-26 15:50:00,73.54,73.56,73.53,73.55,6465.0,64.6364,64.6539,64.6276,64.6452,6465.0
2018-07-26 15:55:00,73.55,73.58,73.54,73.55,35348.0,64.6452,64.6715,64.6364,64.6452,35348.0
2018-07-27 09:30:00,73.75,73.79,73.75,73.76,57971.0,64.8209,64.8561,64.8209,64.8297,57971.0
2018-07-27 09:35:00,73.76,73.78,73.72,73.73,17655.0,64.8297,64.8473,64.7946,64.8034,17655.0
2018-07-27 09:40:00,73.73,73.75,73.71,73.75,133730.0,64.8034,64.8209,64.7858,64.8209,133730.0
2018-07-27 09:45:00,73.76,73.79,73.75,73.77,99972.0,64.8297,64.8561,64.8209,64.8385,99972.0
2018-07-27 09:50:00,73.76,73.79,73.75,73.79,43720.0,64.8297,64.8561,64.8209,64.8561,43720.0
2018-07-27 09:55:00,73.79,73.8,73.69,73.7,35467.0,64.8561,64.8649,64.7682,64.777,35467.0
2018-07-27 10:00:00,73.7,73.75,73.69,73.74,181841.0,64.777,64.8209,64.7682,64.8121,181841.0
2018-07-27 10:05:00,73.74,73.76,73.72,73.76,63048.0,64.8121,64.8297,64.7946,64.8297,63048.0
2018-07-27 10:10:00,73.76,73.76,73.68,73.7,22694.0,64.8297,64.8297,64.7594,64.777,22694.0
2018-07-27 10:15:00,73.7,73.73,73.68,73.73,38542.0,64.777,64.8034,64.7594,64.8034,38542.0
2018-07-27 10:20:00,73.72,73.77,73.72,73.74,20620.0,64.7946,64.8385,64.7946,64.8121,20620.0
2018-07-27 10:25:00,73.74,73.75,73.7,73.71,7383.0,64.8121,64.8209,64.777,64.7858,7383.0
2018-07-27 10:30:00,73.7,73.73,73.68,73.73,29129.0,64.777,64.8034,64.7594,64.8034,29129.0
2018-07-27 10:35:00,73.73,73.73,73.7,73.71,17907.0,64.8034,64.8034,64.777,64.7858,17907.0
2018-07-27 10:40:00,73.7,73.7,73.63,73.68,52085.0,64.777,64.777,64.7155,64.7594,52085.0
2018-07-27 10:45:00,73.68,73.68,73.62,73.62,22555.0,64.7594,64.7594,64.7067,64.7067,22555.0
2018-07-27 10:50:00,73.63,73.66,73.62,73.64,8180.0,64.7155,64.7418,64.7067,64.7243,8180.0
2018-07-27 10:55:00,73.65,73.65,73.6,73.64,61155.0,64.733,64.733,64.6891,64.7243,61155.0
2018-07-27 11:00:00,73.64,73.67,73.64,73.67,9763.0,64.7243,64.7506,64.7243,64.7506,9763.0
2018-07-27 11:05:00,73.67,73.67,73.61,73.63,72302.0,64.7506,64.7506,64.6979,64.7155,72302.0
2018-07-27 11:10:00,73.63,73.66,73.61,73.62,34505.0,64.7155,64.7418,64.6979,64.7067,34505.0
2018-07-27 11:15:00,73.62,73.63,73.59,73.62,16876.0,64.7067,64.7155,64.6803,64.7067,16876.0
2018-07-27 11:20:00,73.61,73.65,73.61,73.63,10967.0,64.6979,64.733,64.6979,64.7155,10967.0
2018-07-27 11:25:00,73.63,73.65,73.61,73.64,8675.0,64.7155,64.733,64.6979,64.7243,8675.0
2018-07-27 11:30:00,73.63,73.64,73.6,73.64,16042.0,64.7155,64.7243,64.6891,64.7243,16042.0
2018-07-27 11:35:00,73.64,73.67,73.63,73.66,77781.0,64.7243,64.7506,64.7155,64.7418,77781.0
2018-07-27 11:40:00,73.66,73.7,73.63,73.64,116128.0,64.7418,64.777,64.7155,64.7243,116128.0
2018-07-27 11:45:00,73.64,73.64,73.63,73.64,4633.0,64.7243,64.7243,64.7155,64.7243,4633.0
2018-07-27 11:50:00,73.64,73.67,73.62,73.64,6071.0,64.7243,64.7506,64.7067,64.7243,6071.0
2018-07-27 11:55:00,73.65,73.66,73.61,73.61,5562.0,64.733,64.7418,64.6979,64.6979,5562.0
2018-07-27 12:00:00,73.61,73.61,73.51,73.51,24934.0,64.6979,64.6979,64.61,64.61,24934.0
2018-07-27 12:05:00,73.52,73.53,73.5,73.51,11503.0,64.6188,64.6276,64.6012,64.61,11503.0
2018-07-27 12:10:00,73.52,73.54,73.51,73.53,3615.0,64.6188,64.6364,64.61,64.6276,3615.0
2018-07-27 12:15:00,73.53,73.54,73.52,73.53,3752.0,64.6276,64.6364,64.6188,64.6276,3752.0
2018-07-27 12:20:00,73.53,73.53,73.49,73.49,54727.0,64.6276,64.6276,64.5924,64.5924,54727.0
2018-07-27 12:25:00,73.49,73.5,73.46,73.48,7937.0,64.5924,64.6012,64.566,64.5836,7937.0
2018-07-27 12:30:00,73.48,73.48,73.41,73.42,99371.0,64.5836,64.5836,64.5221,64.5309,99371.0
2018-07-27 12:35:00,73.42,73.43,73.32,73.32,11449.0,64.5309,64.5397,64.443,64.443,11449.0
2018-07-27 12:40:00,73.31,73.36,73.31,73.35,24348.0,64.4342,64.4782,64.4342,64.4694,24348.0
2018-07-27 12:45:00,73.36,73.37,73.31,73.31,8710.0,64.4782,64.4869,64.4342,64.4342,8710.0
2018-07-27 12:50:00,73.31,73.32,73.28,73.29,12952.0,64.4342,64.443,64.4078,64.4166,12952.0
2018-07-27 12:55:00,73.29,73.29,73.21,73.21,86131.0,64.4166,64.4166,64.3463,64.3463,86131.0
2018-07-27 13:00:00,73.21,73.21,73.13,73.2,48259.0,64.3463,64.3463,64.276,64.3375,48259.0
2018-07-27 13:05:00,73.22,73.28,73.21,73.23,26945.0,64.3551,64.4078,64.3463,64.3639,26945.0
2018-07-27 13:10:00,73.23,73.25,73.19,73.24,27890.0,64.3639,64.3815,64.3287,64.3727,27890.0
2018-07-27 13:15:00,73.23,73.23,73.17,73.22,12350.0,64.3639,64.3639,64.3112,64.3551,12350.0
2018-07-27 13:20:00,73.23,73.23,73.19,73.2,210978.0,64.3639,64.3639,64.3287,64.3375,210978.0
2018-07-27 13:25:00,73.21,73.26,73.2,73.26,8058.0,64.3463,64.3903,64.3375,64.3903,8058.0
2018-07-27 13:30:00,73.25,73.25,73.21,73.23,7926.0,64.3815,64.3815,64.3463,64.3639,7926.0
2018-07-27 13:35:00,73.23,73.27,73.21,73.27,12317.0,64.3639,64.3991,64.3463,64.3991,12317.0
2018-07-27 13:40:00,73.27,73.27,73.24,73.27,6533.0,64.3991,64.3991,64.3727,64.3991,6533.0
2018-07-27 13:45:00,73.27,73.31,73.27,73.31,36769.0,64.3991,64.4342,64.3991,64.4342,36769.0
2018-07-27 13:50:00,73.31,73.33,73.3,73.32,10719.0,64.4342,64.4518,64.4254,64.443,10719.0
2018-07-27 13:55:00,73.32,73.35,73.32,73.35,2200.0,64.443,64.4694,64.443,64.4694,2200.0
2018-07-27 14:00:00,73.34,73.36,73.32,73.33,4718.0,64.4606,64.4782,64.443,64.4518,4718.0
2018-07-27 14:05:00,73.33,73.34,73.31,73.31,10998.0,64.4518,64.4606,64.4342,64.4342,10998.0
2018-07-27 14:10:00,73.31,73.33,73.29,73.3,2544.0,64.4342,64.4518,64.4166,64.4254,2544.0
2018-07-27 14:15:00,73.29,73.29,73.22,73.22,5122.0,64.4166,64.4166,64.3551,64.3551,5122.0
2018-07-27 14:20:00,73.23,73.24,73.21,73.23,3168.0,64.3639,64.3727,64.3463,64.3639,3168.0
2018-07-27 14:25:00,73.22,73.23,73.2,73.22,111258.0,64.3551,64.3639,64.3375,64.3551,111258.0
2018-07-27 14:30:00,73.22,73.29,73.19,73.26,12817.0,64.3551,64.4166,64.3287,64.3903,12817.0
2018-07-27 14:35:00,73.26,73.26,73.18,73.18,20141.0,64.3903,64.3903,64.3199,64.3199,20141.0
2018-07-27 14:40:00,73.19,73.26,73.19,73.2,14063.0,64.3287,64.3903,64.3287,64.3375,14063.0
2018-07-27 14:45:00,73.2,73.23,73.19,73.19,7773.0,64.3375,64.3639,64.3287,64.3287,7773.0
2018-07-27 14:50:00,73.2,73.25,73.19,73.25,10353.0,64.3375,64.3815,64.3287,64.3815,10353.0
2018-07-27 14:55:00,73.25,73.25,73.2,73.21,25862.0,64.3815,64.3815,64.3375,64.3463,25862.0
2018-07-27 15:00:00,73.21,73.21,73.21,73.21,0.0,64.3463,64.3463,64.3463,64.3463,0.0
2018-07-27 15:05:00,73.21,73.21,73.21,73.21,0.0,64.3463,64.3463,64.3463,64.3463,0.0
2018-07-27 15:10:00,73.21,73.21,73.21,73.21,0.0,64.3463,64.3463,64.3463,64.3463,0.0
2018-07-27 15:15:00,73.21,73.21,73.21,73.21,0.0,64.3463,64.3463,64.3463,64.3463,0.0
2018-07-27 15:20:00,73.21,73.21,73.21,73.21,0.0,64.3463,64.3463,64.3463,64.3463,0.0
2018-07-27 15:25:00,73.21,73.21,73.21,73.21,0.0,64.3463,64.3463,64.3463,64.3463,0.0
2018-07-27 15:30:00,73.21,73.21,73.21,73.21,0.0,64.3463,64.3463,64.3463,64.3463,0.0
2018-07-27 15:35:00,73.21,73.21,73.21,73.21,0.0,64.3463,64.3463,64.3463,64.3463,0.0
2018-07-27 15:40:00,73.21,73.21,73.21,73.21,0.0,64.3463,64.3463,64.3463,64.3463,0.0
2018-07-27 15:45:00,73.21,73.21,73.21,73.21,0.0,64.3463,64.3463,64.3463,64.3463,0.0
2018-07-27 15:50:00,73.21,73.21,73.21,73.21,0.0,64.3463,64.3463,64.3463,64.3463,0.0
2018-07-27 15:55:00,73.21,73.21,73.21,73.21,0.0,64.3463,64.3463,64.3463,64.3463,0.0
2018-07-30 09:30:00,73.5,73.5,73.42,73.42,40524.0,64.6012,64.6012,64.5309,64.5309,40524.0
2018-07-30 09:35:00,73.4,73.44,73.39,73.39,23234.0,64.5133,64.5485,64.5045,64.5045,23234.0
2018-07-30 09:40:00,73.39,73.4,73.33,73.34,49919.0,64.5045,64.5133,64.4518,64.4606,49919.0
2018-07-30 09:45:00,73.33,73.4,73.33,73.38,31402.0,64.4518,64.5133,64.4518,64.4957,31402.0
2018-07-30 09:50:00,73.37,73.39,73.33,73.33,10611.0,64.4869,64.5045,64.4518,64.4518,10611.0
2018-07-30 09:55:00,73.32,73.36,73.31,73.32,38115.0,64.443,64.4782,64.4342,64.443,38115.0
2018-07-30 10:00:00,73.34,73.35,73.3,73.31,34278.0,64.4606,64.4694,64.4254,64.4342,34278.0
2018-07-30 10:05:00,73.31,73.36,73.31,73.36,13377.0,64.4342,64.4782,64.4342,64.4782,13377.0
2018-07-30 10:10:00,73.36,73.36,73.29,73.3,11655.0,64.4782,64.4782,64.4166,64.4254,11655.0
2018-07-30 10:15:00,73.29,73.36,73.28,73.36,31660.0,64.4166,64.4782,64.4078,64.4782,31660.0
2018-07-30 10:20:00,73.35,73.37,73.32,73.34,19296.0,64.4694,64.4869,64.443,64.4606,19296.0
2018-07-30 10:25:00,73.35,73.41,73.32,73.41,17301.0,64.4694,64.5221,64.443,64.5221,17301.0
2018-07-30 10:30:00,73.4,73.42,73.36,73.36,10953.0,64.5133,64.5309,64.4782,64.4782,10953.0
2018-07-30 10:35:00,73.35,73.36,73.31,73.35,17752.0,64.4694,64.4782,64.4342,64.4694,17752.0
2018-07-30 10:40:00,73.35,73.35,73.31,73.35,10366.0,64.4694,64.4694,64.4342,64.4694,10366.0
2018-07-30 10:45:00,73.35,73.36,73.34,73.35,4147.0,64.4694,64.4782,64.4606,64.4694,4147.0
2018-07-30 10:50:00,73.34,73.36,73.3,73.3,9042.0,64.4606,64.4782,64.4254,64.4254,9042.0
2018-07-30 10:55:00,73.3,73.34,73.29,73.3,12558.0,64.4254,64.4606,64.4166,64.4254,12558.0
2018-07-30 11:00:00,73.3,73.31,73.27,73.28,33742.0,64.4254,64.4342,64.3991,64.4078,33742.0
2018-07-30 11:05:00,73.29,73.32,73.27,73.28,11699.0,64.4166,64.443,64.3991,64.4078,11699.0
2018-07-30 11:10:00,73.28,73.29,73.24,73.27,16434.0,64.4078,64.4166,64.3727,64.3991,16434.0
2018-07-30 11:15:00,73.27,73.29,73.23,73.27,16083.0,64.3991,64.4166,64.3639,64.3991,16083.0
2018-07-30 11:20:00,73.27,73.29,73.27,73.28,10349.0,64.3991,64.4166,64.3991,64.4078,10349.0
2018-07-30 11:25:00,73.28,73.29,73.26,73.26,7609.0,64.4078,64.4166,64.3903,64.3903,7609.0
2018-07-30 11:30:00,73.27,73.29,73.25,73.27,11854.0,64.3991,64.4166,64.3815,64.3991,11854.0
2018-07-30 11:35:00,73.26,73.26,73.21,73.22,37042.0,64.3903,64.3903,64.3463,64.3551,37042.0
2018-07-30 11:40:00,73.22,73.26,73.21,73.24,23149.0,64.3551,64.3903,64.3463,64.3727,23149.0
2018-07-30 11:45:00,73.24,73.24,73.21,73.22,51422.0,64.3727,64.3727,64.3463,64.3551,51422.0
2018-07-30 11:50:00,73.22,73.24,73.2,73.23,10760.0,64.3551,64.3727,64.3375,64.3639,10760.0
2018-07-30 11:55:00,73.23,73.28,73.23,73.24,8814.0,64.3639,64.4078,64.3639,64.3727,8814.0
2018-07-30 12:00:00,73.23,73.23,73.17,73.18,45682.0,64.3639,64.3639,64.3112,64.3199,45682.0
2018-07-30 12:05:00,73.17,73.2,73.16,73.17,20935.0,64.3112,64.3375,64.3024,64.3112,20935.0
2018-07-30 12:10:00,73.16,73.17,73.11,73.12,31480.0,64.3024,64.3112,64.2584,64.2672,31480.0
2018-07-30 12:15:00,73.12,73.14,73.11,73.12,15249.0,64.2672,64.2848,64.2584,64.2672,15249.0
2018-07-30 12:20:00,73.12,73.14,73.1,73.13,19118.0,64.2672,64.2848,64.2496,64.276,19118.0
2018-07-30 12:25:00,73.14,73.16,73.11,73.12,8429.0,64.2848,64.3024,64.2584,64.2672,8429.0
2018-07-30 12:30:00,73.12,73.12,73.1,73.11,6587.0,64.2672,64.2672,64.2496,64.2584,6587.0
2018-07-30 12:35:00,73.1,73.12,73.1,73.1,2651.0,64.2496,64.2672,64.2496,64.2496,2651.0
2018-07-30 12:40:00,73.1,73.1,73.07,73.08,12996.0,64.2496,64.2496,64.2233,64.2321,12996.0
2018-07-30 12:45:00,73.07,73.08,73.0,73.02,4592.0,64.2233,64.2321,64.1617,64.1793,4592.0
2018-07-30 12:50:00,73.02,73.05,73.02,73.05,4700.0,64.1793,64.2057,64.1793,64.2057,4700.0
2018-07-30 12:55:00,73.06,73.09,73.05,73.08,34439.0,64.2145,64.2408,64.2057,64.2321,34439.0
2018-07-30 13:00:00,73.08,73.08,73.03,73.03,14889.0,64.2321,64.2321,64.1881,64.1881,14889.0
2018-07-30 13:05:00,73.02,73.11,73.02,73.11,8123.0,64.1793,64.2584,64.1793,64.2584,8123.0
2018-07-30 13:10:00,73.11,73.13,73.11,73.12,4872.0,64.2584,64.276,64.2584,64.2672,4872.0
2018-07-30 13:15:00,73.13,73.14,73.11,73.11,3324.0,64.276,64.2848,64.2584,64.2584,3324.0
2018-07-30 13:20:00,73.11,73.17,73.11,73.17,11441.0,64.2584,64.3112,64.2584,64.3112,11441.0
2018-07-30 13:25:00,73.15,73.18,73.15,73.17,3700.0,64.2936,64.3199,64.2936,64.3112,3700.0
2018-07-30 13:30:00,73.15,73.2,73.15,73.19,16631.0,64.2936,64.3375,64.2936,64.3287,16631.0
2018-07-30 13:35:00,73.18,73.19,73.16,73.19,1900.0,64.3199,64.3287,64.3024,64.3287,1900.0
2018-07-30 13:40:00,73.19,73.19,73.17,73.17,7850.0,64.3287,64.3287,64.3112,64.3112,7850.0
2018-07-30 13:45:00,73.17,73.19,73.17,73.18,2700.0,64.3112,64.3287,64.3112,64.3199,2700.0
2018-07-30 13:50:00,73.18,73.25,73.17,73.24,13687.0,64.3199,64.3815,64.3112,64.3727,13687.0
2018-07-30 13:55:00,73.23,73.23,73.23,73.23,6285.0,64.3639,64.3639,64.3639,64.3639,6285.0
2018-07-30 14:00:00,73.23,73.25,73.22,73.25,8818.0,64.3639,64.3815,64.3551,64.3815,8818.0
2018-07-30 14:05:00,73.25,73.27,73.23,73.23,4239.0,64.3815,64.3991,64.3639,64.3639,4239.0
2018-07-30 14:10:00,73.23,73.23,73.22,73.23,1400.0,64.3639,64.3639,64.3551,64.3639,1400.0
2018-07-30 14:15:00,73.23,73.25,73.23,73.24,2800.0,64.3639,64.3815,64.3639,64.3727,2800.0
2018-07-30 14:20:00,73.23,73.23,73.2,73.2,2191.0,64.3639,64.3639,64.3375,64.3375,2191.0
2018-07-30 14:25:00,73.19,73.19,73.19,73.19,3100.0,64.3287,64.3287,64.3287,64.3287,3100.0
2018-07-30 14:30:00,73.2,73.21,73.17,73.18,4697.0,64.3375,64.3463,64.3112,64.3199,4697.0
2018-07-30 14:35:00,73.19,73.25,73.15,73.16,29075.0,64.3287,64.3815,64.2936,64.3024,29075.0
2018-07-30 14:40:00,73.16,73.17,73.16,73.16,3900.0,64.3024,64.3112,64.3024,64.3024,3900.0
2018-07-30 14:45:00,73.16,73.16,73.14,73.15,27556.0,64.3024,64.3024,64.2848,64.2936,27556.0
2018-07-30 14:50:00,73.16,73.17,73.15,73.15,6741.0,64.3024,64.3112,64.2936,64.2936,6741.0
2018-07-30 14:55:00,73.16,73.18,73.12,73.15,10785.0,64.3024,64.3199,64.2672,64.2936,10785.0
2018-07-30 15:00:00,73.15,73.17,73.12,73.15,17092.0,64.2936,64.3112,64.2672,64.2936,17092.0
2018-07-30 15:05:00,73.15,73.17,73.14,73.14,10569.0,64.2936,64.3112,64.2848,64.2848,10569.0
2018-07-30 15:10:00,73.14,73.14,73.09,73.1,17523.0,64.2848,64.2848,64.2408,64.2496,17523.0
2018-07-30 15:15:00,73.1,73.1,73.08,73.09,21609.0,64.2496,64.2496,64.2321,64.2408,21609.0
2018-07-30 15:20:00,73.09,73.1,73.08,73.08,9022.0,64.2408,64.2496,64.2321,64.2321,9022.0
2018-07-30 15:25:00,73.07,73.09,73.05,73.06,19933.0,64.2233,64.2408,64.2057,64.2145,19933.0
2018-07-30 15:30:00,73.05,73.14,73.03,73.14,17359.0,64.2057,64.2848,64.1881,64.2848,17359.0
2018-07-30 15:35:00,73.14,73.14,73.09,73.09,31007.0,64.2848,64.2848,64.2408,64.2408,31007.0
2018-07-30 15:40:00,73.09,73.09,73.07,73.08,24585.0,64.2408,64.2408,64.2233,64.2321,24585.0
2018-07-30 15:45:00,73.07,73.07,73.05,73.05,59567.0,64.2233,64.2233,64.2057,64.2057,59567.0
2018-07-30 15:50:00,73.03,73.11,73.03,73.07,121240.0,64.1881,64.2584,64.1881,64.2233,121240.0
2018-07-30 15:55:00,73.07,73.1,73.04,73.08,89465.0,64.2233,64.2496,64.1969,64.2321,89465.0
2018-07-31 09:30:00,73.35,73.36,73.28,73.35,22330.0,64.4694,64.4782,64.4078,64.4694,22330.0
2018-07-31 09:35:00,73.4,73.4,73.32,73.37,21543.0,64.5133,64.5133,64.443,64.4869,21543.0
2018-07-31 09:40:00,73.37,73.37,73.28,73.29,11040.0,64.4869,64.4869,64.4078,64.4166,11040.0
2018-07-31 09:45:00,73.31,73.34,73.28,73.28,10427.0,64.4342,64.4606,64.4078,64.4078,10427.0
2018-07-31 09:50:00,73.27,73.27,73.21,73.23,170242.0,64.3991,64.3991,64.3463,64.3639,170242.0
2018-07-31 09:55:00,73.23,73.24,73.2,73.22,9461.0,64.3639,64.3727,64.3375,64.3551,9461.0
2018-07-31 10:00:00,73.22,73.28,73.22,73.28,14927.0,64.3551,64.4078,64.3551,64.4078,14927.0
2018-07-31 10:05:00,73.29,73.3,73.27,73.29,8889.0,64.4166,64.4254,64.3991,64.4166,8889.0
2018-07-31 10:10:00,73.3,73.34,73.27,73.27,10361.0,64.4254,64.4606,64.3991,64.3991,10361.0
2018-07-31 10:15:00,73.28,73.28,73.2,73.2,16248.0,64.4078,64.4078,64.3375,64.3375,16248.0
2018-07-31 10:20:00,73.21,73.21,73.16,73.17,11600.0,64.3463,64.3463,64.3024,64.3112,11600.0
2018-07-31 10:25:00,73.16,73.21,73.16,73.19,28437.0,64.3024,64.3463,64.3024,64.3287,28437.0
2018-07-31 10:30:00,73.2,73.26,73.2,73.26,39900.0,64.3375,64.3903,64.3375,64.3903,39900.0
2018-07-31 10:35:00,73.25,73.28,73.24,73.27,163995.0,64.3815,64.4078,64.3727,64.3991,163995.0
2018-07-31 10:40:00,73.26,73.26,73.21,73.22,8873.0,64.3903,64.3903,64.3463,64.3551,8873.0
2018-07-31 10:45:00,73.23,73.25,73.23,73.25,5388.0,64.3639,64.3815,64.3639,64.3815,5388.0
2018-07-31 10:50:00,73.25,73.27,73.22,73.26,11468.0,64.3815,64.3991,64.3551,64.3903,11468.0
2018-07-31 10:55:00,73.25,73.29,73.25,73.27,7730.0,64.3815,64.4166,64.3815,64.3991,7730.0
2018-07-31 11:00:00,73.28,73.3,73.27,73.3,6197.0,64.4078,64.4254,64.3991,64.4254,6197.0
2018-07-31 11:05:00,73.31,73.34,73.31,73.33,6292.0,64.4342,64.4606,64.4342,64.4518,6292.0
2018-07-31 11:10:00,73.33,73.34,73.32,73.34,3834.0,64.4518,64.4606,64.443,64.4606,3834.0
2018-07-31 11:15:00,73.34,73.34,73.31,73.31,7940.0,64.4606,64.4606,64.4342,64.4342,7940.0
2018-07-31 11:20:00,73.32,73.35,73.32,73.35,8661.0,64.443,64.4694,64.443,64.4694,8661.0
2018-07-31 11:25:00,73.36,73.37,73.32,73.33,15931.0,64.4782,64.4869,64.443,64.4518,15931.0
2018-07-31 11:30:00,73.33,73.35,73.32,73.33,6300.0,64.4518,64.4694,64.443,64.4518,6300.0
2018-07-31 11:35:00,73.33,73.36,73.33,73.34,6650.0,64.4518,64.4782,64.4518,64.4606,6650.0
2018-07-31 11:40:00,73.34,73.37,73.33,73.37,10238.0,64.4606,64.4869,64.4518,64.4869,10238.0
2018-07-31 11:45:00,73.37,73.43,73.37,73.41,37350.0,64.4869,64.5397,64.4869,64.5221,37350.0
2018-07-31 11:50:00,73.42,73.45,73.42,73.45,1600.0,64.5309,64.5573,64.5309,64.5573,1600.0
2018-07-31 11:55:00,73.45,73.45,73.43,73.45,10438.0,64.5573,64.5573,64.5397,64.5573,10438.0
2018-07-31 12:00:00,73.46,73.48,73.45,73.47,2800.0,64.566,64.5836,64.5573,64.5748,2800.0
2018-07-31 12:05:00,73.46,73.47,73.46,73.47,4707.0,64.566,64.5748,64.566,64.5748,4707.0
2018-07-31 12:10:00,73.46,73.49,73.46,73.48,6407.0,64.566,64.5924,64.566,64.5836,6407.0
2018-07-31 12:15:00,73.48,73.49,73.47,73.49,1577.0,64.5836,64.5924,64.5748,64.5924,1577.0
2018-07-31 12:20:00,73.5,73.52,73.5,73.51,3000.0,64.6012,64.6188,64.6012,64.61,3000.0
2018-07-31 12:25:00,73.51,73.52,73.5,73.52,10554.0,64.61,64.6188,64.6012,64.6188,10554.0
2018-07-31 12:30:00,73.52,73.52,73.5,73.51,8802.0,64.6188,64.6188,64.6012,64.61,8802.0
2018-07-31 12:35:00,73.52,73.52,73.5,73.51,21991.0,64.6188,64.6188,64.6012,64.61,21991.0
2018-07-31 12:40:00,73.51,73.52,73.5,73.51,8707.0,64.61,64.6188,64.6012,64.61,8707.0
2018-07-31 12:45:00,73.51,73.51,73.47,73.49,21017.0,64.61,64.61,64.5748,64.5924,21017.0
2018-07-31 12:50:00,73.5,73.51,73.49,73.5,2645.0,64.6012,64.61,64.5924,64.6012,2645.0
2018-07-31 12:55:00,73.49,73.5,73.48,73.49,11033.0,64.5924,64.6012,64.5836,64.5924,11033.0
2018-07-31 13:00:00,73.49,73.51,73.49,73.51,6740.0,64.5924,64.61,64.5924,64.61,6740.0
2018-07-31 13:05:00,73.5,73.5,73.46,73.48,12142.0,64.6012,64.6012,64.566,64.5836,12142.0
2018-07-31 13:10:00,73.48,73.49,73.4,73.4,36522.0,64.5836,64.5924,64.5133,64.5133,36522.0
2018-07-31 13:15:00,73.41,73.43,73.41,73.43,20234.0,64.5221,64.5397,64.5221,64.5397,20234.0
2018-07-31 13:20:00,73.43,73.45,73.42,73.44,6396.0,64.5397,64.5573,64.5309,64.5485,6396.0
2018-07-31 13:25:00,73.45,73.45,73.43,73.44,9788.0,64.5573,64.5573,64.5397,64.5485,9788.0
2018-07-31 13:30:00,73.44,73.46,73.42,73.45,10978.0,64.5485,64.566,64.5309,64.5573,10978.0
2018-07-31 13:35:00,73.45,73.45,73.43,73.45,8412.0,64.5573,64.5573,64.5397,64.5573,8412.0
2018-07-31 13:40:00,73.44,73.45,73.43,73.44,11392.0,64.5485,64.5573,64.5397,64.5485,11392.0
2018-07-31 13:45:00,73.44,73.46,73.42,73.46,15453.0,64.5485,64.566,64.5309,64.566,15453.0
2018-07-31 13:50:00,73.45,73.47,73.45,73.46,4565.0,64.5573,64.5748,64.5573,64.566,4565.0
2018-07-31 13:55:00,73.46,73.47,73.42,73.45,15300.0,64.566,64.5748,64.5309,64.5573,15300.0
2018-07-31 14:00:00,73.45,73.46,73.41,73.41,12438.0,64.5573,64.566,64.5221,64.5221,12438.0
2018-07-31 14:05:00,73.4,73.41,73.39,73.4,13317.0,64.5133,64.5221,64.5045,64.5133,13317.0
2018-07-31 14:10:00,73.4,73.41,73.39,73.4,15863.0,64.5133,64.5221,64.5045,64.5133,15863.0
2018-07-31 14:15:00,73.39,73.41,73.38,73.41,27973.0,64.5045,64.5221,64.4957,64.5221,27973.0
2018-07-31 14:20:00,73.4,73.42,73.39,73.41,10031.0,64.5133,64.5309,64.5045,64.5221,10031.0
2018-07-31 14:25:00,73.42,73.43,73.4,73.43,4475.0,64.5309,64.5397,64.5133,64.5397,4475.0
2018-07-31 14:30:00,73.42,73.43,73.41,73.41,66394.0,64.5309,64.5397,64.5221,64.5221,66394.0
2018-07-31 14:35:00,73.41,73.46,73.41,73.42,56210.0,64.5221,64.566,64.5221,64.5309,56210.0
2018-07-31 14:40:00,73.42,73.44,73.4,73.44,8466.0,64.5309,64.5485,64.5133,64.5485,8466.0
2018-07-31 14:45:00,73.44,73.45,73.42,73.44,9234.0,64.5485,64.5573,64.5309,64.5485,9234.0
2018-07-31 14:50:00,73.44,73.45,73.43,73.44,7015.0,64.5485,64.5573,64.5397,64.5485,7015.0
2018-07-31 14:55:00,73.44,73.44,73.41,73.42,34522.0,64.5485,64.5485,64.5221,64.5309,34522.0
2018-07-31 15:00:00,73.41,73.41,73.36,73.37,52266.0,64.5221,64.5221,64.4782,64.4869,52266.0
2018-07-31 15:05:00,73.37,73.37,73.35,73.36,6668.0,64.4869,64.4869,64.4694,64.4782,6668.0
2018-07-31 15:10:00,73.36,73.36,73.34,73.36,21520.0,64.4782,64.4782,64.4606,64.4782,21520.0
2018-07-31 15:15:00,73.35,73.35,73.3,73.32,24261.0,64.4694,64.4694,64.4254,64.443,24261.0
2018-07-31 15:20:00,73.32,73.35,73.32,73.34,13870.0,64.443,64.4694,64.443,64.4606,13870.0
2018-07-31 15:25:00,73.34,73.35,73.32,73.32,8236.0,64.4606,64.4694,64.443,64.443,8236.0
2018-07-31 15:30:00,73.33,73.35,73.32,73.34,12891.0,64.4518,64.4694,64.443,64.4606,12891.0
2018-07-31 15:35:00,73.33,73.35,73.3,73.33,33152.0,64.4518,64.4694,64.4254,64.4518,33152.0
2018-07-31 15:40:00,73.34,73.35,73.32,73.33,9469.0,64.4606,64.4694,64.443,64.4518,9469.0
2018-07-31 15:45:00,73.34,73.36,73.26,73.28,87552.0,64.4606,64.4782,64.3903,64.4078,87552.0
2018-07-31 15:50:00,73.28,73.31,73.22,73.3,119248.0,64.4078,64.4342,64.3551,64.4254,119248.0
2018-07-31 15:55:00,73.3,73.36,73.29,73.32,130759.0,64.4254,64.4782,64.4166,64.443,130759.0
2018-08-01 09:30:00,73.27,73.35,73.23,73.29,55388.0,64.3991,64.4694,64.3639,64.4166,55388.0
2018-08-01 09:35:00,73.3,73.31,73.26,73.27,57208.0,64.4254,64.4342,64.3903,64.3991,57208.0
2018-08-01 09:40:00,73.27,73.29,73.25,73.27,30585.0,64.3991,64.4166,64.3815,64.3991,30585.0
2018-08-01 09:45:00,73.26,73.28,73.24,73.27,19187.0,64.3903,64.4078,64.3727,64.3991,19187.0
2018-08-01 09:50:00,73.26,73.28,73.25,73.27,6313.0,64.3903,64.4078,64.3815,64.3991,6313.0
2018-08-01 09:55:00,73.26,73.28,73.25,73.28,10760.0,64.3903,64.4078,64.3815,64.4078,10760.0
2018-08-01 10:00:00,73.28,73.3,73.23,73.27,24805.0,64.4078,64.4254,64.3639,64.3991,24805.0
2018-08-01 10:05:00,73.27,73.3,73.26,73.3,15500.0,64.3991,64.4254,64.3903,64.4254,15500.0
2018-08-01 10:10:00,73.3,73.33,73.3,73.33,20480.0,64.4254,64.4518,64.4254,64.4518,20480.0
2018-08-01 10:15:00,73.33,73.34,73.31,73.34,14515.0,64.4518,64.4606,64.4342,64.4606,14515.0
2018-08-01 10:20:00,73.35,73.39,73.34,73.38,14100.0,64.4694,64.5045,64.4606,64.4957,14100.0
2018-08-01 10:25:00,73.37,73.38,73.36,73.36,13633.0,64.4869,64.4957,64.4782,64.4782,13633.0
2018-08-01 10:30:00,73.36,73.41,73.34,73.37,393827.0,64.4782,64.5221,64.4606,64.4869,393827.0
2018-08-01 10:35:00,73.37,73.39,73.35,73.39,59197.0,64.4869,64.5045,64.4694,64.5045,59197.0
2018-08-01 10:40:00,73.39,73.4,73.36,73.4,9942.0,64.5045,64.5133,64.4782,64.5133,9942.0
2018-08-01 10:45:00,73.4,73.41,73.38,73.39,22583.0,64.5133,64.5221,64.4957,64.5045,22583.0
2018-08-01 10:50:00,73.39,73.39,73.34,73.36,15250.0,64.5045,64.5045,64.4606,64.4782,15250.0
2018-08-01 10:55:00,73.35,73.35,73.32,73.34,8000.0,64.4694,64.4694,64.443,64.4606,8000.0
2018-08-01 11:00:00,73.34,73.34,73.31,73.32,11878.0,64.4606,64.4606,64.4342,64.443,11878.0
2018-08-01 11:05:00,73.32,73.32,73.28,73.28,11020.0,64.443,64.443,64.4078,64.4078,11020.0
2018-08-01 11:10:00,73.28,73.3,73.24,73.26,21142.0,64.4078,64.4254,64.3727,64.3903,21142.0
2018-08-01 11:15:00,73.26,73.27,73.22,73.23,9070.0,64.3903,64.3991,64.3551,64.3639,9070.0
2018-08-01 11:20:00,73.22,73.23,73.2,73.21,14264.0,64.3551,64.3639,64.3375,64.3463,14264.0
2018-08-01 11:25:00,73.2,73.22,73.2,73.2,26561.0,64.3375,64.3551,64.3375,64.3375,26561.0
2018-08-01 11:30:00,73.21,73.21,73.15,73.15,23267.0,64.3463,64.3463,64.2936,64.2936,23267.0
2018-08-01 11:35:00,73.16,73.18,73.13,73.17,580926.0,64.3024,64.3199,64.276,64.3112,580926.0
2018-08-01 11:40:00,73.17,73.18,73.15,73.15,9910.0,64.3112,64.3199,64.2936,64.2936,9910.0
2018-08-01 11:45:00,73.15,73.16,73.14,73.15,9400.0,64.2936,64.3024,64.2848,64.2936,9400.0
2018-08-01 11:50:00,73.15,73.15,73.1,73.14,40428.0,64.2936,64.2936,64.2496,64.2848,40428.0
2018-08-01 11:55:00,73.14,73.14,73.11,73.12,53787.0,64.2848,64.2848,64.2584,64.2672,53787.0
2018-08-01 12:00:00,73.12,73.12,73.06,73.07,31430.0,64.2672,64.2672,64.2145,64.2233,31430.0
2018-08-01 12:05:00,73.07,73.1,73.05,73.1,65939.0,64.2233,64.2496,64.2057,64.2496,65939.0
2018-08-01 12:10:00,73.09,73.12,73.09,73.12,3326.0,64.2408,64.2672,64.2408,64.2672,3326.0
2018-08-01 12:15:00,73.12,73.12,73.1,73.1,3641.0,64.2672,64.2672,64.2496,64.2496,3641.0
2018-08-01 12:20:00,73.09,73.09,73.02,73.03,9509.0,64.2408,64.2408,64.1793,64.1881,9509.0
2018-08-01 12:25:00,73.01,73.04,72.99,73.03,14293.0,64.1705,64.1969,64.153,64.1881,14293.0
2018-08-01 12:30:00,73.02,73.04,73.0,73.03,17114.0,64.1793,64.1969,64.1617,64.1881,17114.0
2018-08-01 12:35:00,73.03,73.04,73.02,73.03,2300.0,64.1881,64.1969,64.1793,64.1881,2300.0
2018-08-01 12:40:00,73.02,73.06,73.01,73.06,14104.0,64.1793,64.2145,64.1705,64.2145,14104.0
2018-08-01 12:45:00,73.06,73.07,73.05,73.07,4968.0,64.2145,64.2233,64.2057,64.2233,4968.0
2018-08-01 12:50:00,73.07,73.1,73.07,73.09,80200.0,64.2233,64.2496,64.2233,64.2408,80200.0
2018-08-01 12:55:00,73.09,73.1,73.07,73.08,2407.0,64.2408,64.2496,64.2233,64.2321,2407.0
2018-08-01 13:00:00,73.08,73.08,73.07,73.08,800.0,64.2321,64.2321,64.2233,64.2321,800.0
2018-08-01 13:05:00,73.09,73.1,73.08,73.09,23226.0,64.2408,64.2496,64.2321,64.2408,23226.0
2018-08-01 13:10:00,73.09,73.1,73.09,73.09,17829.0,64.2408,64.2496,64.2408,64.2408,17829.0
2018-08-01 13:15:00,73.09,73.1,73.08,73.09,4400.0,64.2408,64.2496,64.2321,64.2408,4400.0
2018-08-01 13:20:00,73.09,73.1,73.08,73.09,6299.0,64.2408,64.2496,64.2321,64.2408,6299.0
2018-08-01 13:25:00,73.1,73.1,73.06,73.06,3990.0,64.2496,64.2496,64.2145,64.2145,3990.0
2018-08-01 13:30:00,73.06,73.07,73.06,73.07,1600.0,64.2145,64.2233,64.2145,64.2233,1600.0
2018-08-01 13:35:00,73.08,73.09,73.07,73.08,1126.0,64.2321,64.2408,64.2233,64.2321,1126.0
2018-08-01 13:40:00,73.07,73.08,73.05,73.07,1900.0,64.2233,64.2321,64.2057,64.2233,1900.0
2018-08-01 13:45:00,73.09,73.09,73.05,73.06,29934.0,64.2408,64.2408,64.2057,64.2145,29934.0
2018-08-01 13:50:00,73.06,73.07,73.04,73.06,6311.0,64.2145,64.2233,64.1969,64.2145,6311.0
2018-08-01 13:55:00,73.06,73.11,73.02,73.06,41809.0,64.2145,64.2584,64.1793,64.2145,41809.0
2018-08-01 14:00:00,73.05,73.1,73.01,73.03,21058.0,64.2057,64.2496,64.1705,64.1881,21058.0
2018-08-01 14:05:00,73.04,73.05,72.99,73.02,10406.0,64.1969,64.2057,64.153,64.1793,10406.0
2018-08-01 14:10:00,73.01,73.06,72.97,73.06,22176.0,64.1705,64.2145,64.1354,64.2145,22176.0
2018-08-01 14:15:00,73.05,73.12,73.05,73.1,6990.0,64.2057,64.2672,64.2057,64.2496,6990.0
2018-08-01 14:20:00,73.09,73.11,73.07,73.11,9716.0,64.2408,64.2584,64.2233,64.2584,9716.0
2018-08-01 14:25:00,73.11,73.13,73.1,73.12,9510.0,64.2584,64.276,64.2496,64.2672,9510.0
2018-08-01 14:30:00,73.12,73.13,73.1,73.1,4230.0,64.2672,64.276,64.2496,64.2496,4230.0
2018-08-01 14:35:00,73.1,73.1,73.07,73.08,1724.0,64.2496,64.2496,64.2233,64.2321,1724.0
2018-08-01 14:40:00,73.08,73.09,73.05,73.06,7848.0,64.2321,64.2408,64.2057,64.2145,7848.0
2018-08-01 14:45:00,73.07,73.08,73.06,73.08,5266.0,64.2233,64.2321,64.2145,64.2321,5266.0
2018-08-01 14:50:00,73.09,73.11,73.09,73.09,3060.0,64.2408,64.2584,64.2408,64.2408,3060.0
2018-08-01 14:55:00,73.1,73.13,73.1,73.13,1953.0,64.2496,64.276,64.2496,64.276,1953.0
2018-08-01 15:00:00,73.14,73.15,73.13,73.13,1700.0,64.2848,64.2936,64.276,64.276,1700.0
2018-08-01 15:05:00,73.12,73.14,73.11,73.13,7331.0,64.2672,64.2848,64.2584,64.276,7331.0
2018-08-01 15:10:00,73.14,73.14,73.11,73.13,7200.0,64.2848,64.2848,64.2584,64.276,7200.0
2018-08-01 15:15:00,73.12,73.12,73.1,73.11,2400.0,64.2672,64.2672,64.2496,64.2584,2400.0
2018-08-01 15:20:00,73.12,73.14,73.11,73.13,5777.0,64.2672,64.2848,64.2584,64.276,5777.0
2018-08-01 15:25:00,73.13,73.15,73.13,73.15,3656.0,64.276,64.2936,64.276,64.2936,3656.0
2018-08-01 15:30:00,73.15,73.18,73.14,73.16,11675.0,64.2936,64.3199,64.2848,64.3024,11675.0
2018-08-01 15:35:00,73.16,73.17,73.14,73.16,7719.0,64.3024,64.3112,64.2848,64.3024,7719.0
2018-08-01 15:40:00,73.16,73.2,73.15,73.2,109081.0,64.3024,64.3375,64.2936,64.3375,109081.0
2018-08-01 15:45:00,73.2,73.21,73.17,73.17,15065.0,64.3375,64.3463,64.3112,64.3112,15065.0
2018-08-01 15:50:00,73.16,73.19,73.15,73.17,58652.0,64.3024,64.3287,64.2936,64.3112,58652.0
2018-08-01 15:55:00,73.16,73.16,73.09,73.12,96456.0,64.3024,64.3024,64.2408,64.2672,96456.0
2018-08-02 09:30:00,72.5,72.54,72.44,72.49,458385.0,63.7223,63.7574,63.6695,63.7135,458385.0
2018-08-02 09:35:00,72.49,72.53,72.46,72.51,35434.0,63.7135,63.7486,63.6871,63.7311,35434.0
2018-08-02 09:40:00,72.51,72.59,72.51,72.54,31419.0,63.7311,63.8014,63.7311,63.7574,31419.0
2018-08-02 09:45:00,72.54,72.57,72.53,72.56,7775.0,63.7574,63.7838,63.7486,63.775,7775.0
2018-08-02 09:50:00,72.56,72.63,72.56,72.6,32178.0,63.775,63.8365,63.775,63.8102,32178.0
2018-08-02 09:55:00,72.6,72.62,72.57,72.61,23475.0,63.8102,63.8278,63.7838,63.819,23475.0
2018-08-02 10:00:00,72.61,72.65,72.6,72.64,16610.0,63.819,63.8541,63.8102,63.8453,16610.0
2018-08-02 10:05:00,72.65,72.71,72.65,72.67,8300.0,63.8541,63.9069,63.8541,63.8717,8300.0
2018-08-02 10:10:00,72.69,72.69,72.65,72.66,5262.0,63.8893,63.8893,63.8541,63.8629,5262.0
2018-08-02 10:15:00,72.67,72.73,72.66,72.72,13055.0,63.8717,63.9244,63.8629,63.9156,13055.0
2018-08-02 10:20:00,72.72,72.75,72.71,72.74,7820.0,63.9156,63.942,63.9069,63.9332,7820.0
2018-08-02 10:25:00,72.74,72.77,72.71,72.71,5375.0,63.9332,63.9596,63.9069,63.9069,5375.0
2018-08-02 10:30:00,72.72,72.73,72.69,72.71,6197.0,63.9156,63.9244,63.8893,63.9069,6197.0
2018-08-02 10:35:00,72.71,72.79,72.7,72.77,37067.0,63.9069,63.9772,63.8981,63.9596,37067.0
2018-08-02 10:40:00,72.77,72.77,72.7,72.7,44897.0,63.9596,63.9596,63.8981,63.8981,44897.0
2018-08-02 10:45:00,72.71,72.72,72.65,72.66,34844.0,63.9069,63.9156,63.8541,63.8629,34844.0
2018-08-02 10:50:00,72.67,72.69,72.62,72.62,82132.0,63.8717,63.8893,63.8278,63.8278,82132.0
2018-08-02 10:55:00,72.62,72.64,72.6,72.64,42399.0,63.8278,63.8453,63.8102,63.8453,42399.0
2018-08-02 11:00:00,72.64,72.67,72.64,72.66,4084.0,63.8453,63.8717,63.8453,63.8629,4084.0
2018-08-02 11:05:00,72.65,72.67,72.63,72.65,88420.0,63.8541,63.8717,63.8365,63.8541,88420.0
2018-08-02 11:10:00,72.65,72.69,72.62,72.69,11700.0,63.8541,63.8893,63.8278,63.8893,11700.0
2018-08-02 11:15:00,72.7,72.72,72.68,72.71,7319.0,63.8981,63.9156,63.8805,63.9069,7319.0
2018-08-02 11:20:00,72.72,72.75,72.71,72.74,15335.0,63.9156,63.942,63.9069,63.9332,15335.0
2018-08-02 11:25:00,72.74,72.77,72.72,72.75,17077.0,63.9332,63.9596,63.9156,63.942,17077.0
2018-08-02 11:30:00,72.76,72.79,72.76,72.78,101333.0,63.9508,63.9772,63.9508,63.9684,101333.0
2018-08-02 11:35:00,72.79,72.83,72.78,72.81,39340.0,63.9772,64.0123,63.9684,63.9947,39340.0
2018-08-02 11:40:00,72.81,72.82,72.79,72.81,11802.0,63.9947,64.0035,63.9772,63.9947,11802.0
2018-08-02 11:45:00,72.81,72.87,72.8,72.83,237460.0,63.9947,64.0475,63.986,64.0123,237460.0
2018-08-02 11:50:00,72.82,72.83,72.79,72.81,30210.0,64.0035,64.0123,63.9772,63.9947,30210.0
2018-08-02 11:55:00,72.8,72.87,72.8,72.85,4630.0,63.986,64.0475,63.986,64.0299,4630.0
2018-08-02 12:00:00,72.85,72.85,72.81,72.84,83070.0,64.0299,64.0299,63.9947,64.0211,83070.0
2018-08-02 12:05:00,72.84,72.91,72.84,72.91,30142.0,64.0211,64.0826,64.0211,64.0826,30142.0
2018-08-02 12:10:00,72.92,72.93,72.91,72.92,4153.0,64.0914,64.1002,64.0826,64.0914,4153.0
2018-08-02 12:15:00,72.92,72.93,72.91,72.92,2800.0,64.0914,64.1002,64.0826,64.0914,2800.0
2018-08-02 12:20:00,72.92,72.97,72.92,72.97,10300.0,64.0914,64.1354,64.0914,64.1354,10300.0
2018-08-02 12:25:00,72.96,73.0,72.95,72.97,6766.0,64.1266,64.1617,64.1178,64.1354,6766.0
2018-08-02 12:30:00,72.98,72.98,72.94,72.96,4500.0,64.1442,64.1442,64.109,64.1266,4500.0
2018-08-02 12:35:00,72.97,72.99,72.96,72.97,5345.0,64.1354,64.153,64.1266,64.1354,5345.0
2018-08-02 12:40:00,72.97,73.01,72.97,72.99,7917.0,64.1354,64.1705,64.1354,64.153,7917.0
2018-08-02 12:45:00,73.01,73.02,72.99,73.0,6750.0,64.1705,64.1793,64.153,64.1617,6750.0
2018-08-02 12:50:00,73.0,73.0,72.98,72.98,7150.0,64.1617,64.1617,64.1442,64.1442,7150.0
2018-08-02 12:55:00,73.0,73.01,72.97,72.98,3100.0,64.1617,64.1705,64.1354,64.1442,3100.0
2018-08-02 13:00:00,73.0,73.0,73.0,73.0,3201.0,64.1617,64.1617,64.1617,64.1617,3201.0
2018-08-02 13:05:00,73.0,73.02,72.98,73.02,3500.0,64.1617,64.1793,64.1442,64.1793,3500.0
2018-08-02 13:10:00,73.01,73.02,72.99,72.99,3242.0,64.1705,64.1793,64.153,64.153,3242.0
2018-08-02 13:15:00,72.99,73.02,72.99,73.02,10083.0,64.153,64.1793,64.153,64.1793,10083.0
2018-08-02 13:20:00,73.03,73.03,73.0,73.0,4400.0,64.1881,64.1881,64.1617,64.1617,4400.0
2018-08-02 13:25:00,73.01,73.04,73.01,73.02,2700.0,64.1705,64.1969,64.1705,64.1793,2700.0
2018-08-02 13:30:00,73.03,73.06,73.03,73.06,1970.0,64.1881,64.2145,64.1881,64.2145,1970.0
2018-08-02 13:35:00,73.07,73.08,73.03,73.03,3061.0,64.2233,64.2321,64.1881,64.1881,3061.0
2018-08-02 13:40:00,73.04,73.06,73.04,73.04,9582.0,64.1969,64.2145,64.1969,64.1969,9582.0
2018-08-02 13:45:00,73.04,73.07,73.04,73.07,2300.0,64.1969,64.2233,64.1969,64.2233,2300.0
2018-08-02 13:50:00,73.07,73.09,73.06,73.06,4747.0,64.2233,64.2408,64.2145,64.2145,4747.0
2018-08-02 13:55:00,73.06,73.09,73.06,73.08,1750.0,64.2145,64.2408,64.2145,64.2321,1750.0
2018-08-02 14:00:00,73.08,73.11,73.06,73.1,2800.0,64.2321,64.2584,64.2145,64.2496,2800.0
2018-08-02 14:05:00,73.11,73.11,73.07,73.08,3587.0,64.2584,64.2584,64.2233,64.2321,3587.0
2018-08-02 14:10:00,73.09,73.09,73.07,73.08,1921.0,64.2408,64.2408,64.2233,64.2321,1921.0
2018-08-02 14:15:00,73.09,73.1,73.04,73.04,8830.0,64.2408,64.2496,64.1969,64.1969,8830.0
2018-08-02 14:20:00,73.04,73.05,73.02,73.03,3716.0,64.1969,64.2057,64.1793,64.1881,3716.0
2018-08-02 14:25:00,73.03,73.04,73.02,73.03,3500.0,64.1881,64.1969,64.1793,64.1881,3500.0
2018-08-02 14:30:00,73.02,73.04,73.02,73.02,6543.0,64.1793,64.1969,64.1793,64.1793,6543.0
2018-08-02 14:35:00,73.02,73.04,73.02,73.03,4962.0,64.1793,64.1969,64.1793,64.1881,4962.0
2018-08-02 14:40:00,73.03,73.04,73.0,73.01,3700.0,64.1881,64.1969,64.1617,64.1705,3700.0
2018-08-02 14:45:00,73.02,73.02,72.99,73.0,7594.0,64.1793,64.1793,64.153,64.1617,7594.0
2018-08-02 14:50:00,73.01,73.03,73.01,73.02,42818.0,64.1705,64.1881,64.1705,64.1793,42818.0
2018-08-02 14:55:00,73.02,73.04,73.01,73.03,49998.0,64.1793,64.1969,64.1705,64.1881,49998.0
2018-08-02 15:00:00,73.03,73.04,73.01,73.03,25447.0,64.1881,64.1969,64.1705,64.1881,25447.0
2018-08-02 15:05:00,73.04,73.05,73.01,73.03,125458.0,64.1969,64.2057,64.1705,64.1881,125458.0
2018-08-02 15:10:00,73.02,73.03,73.0,73.03,18420.0,64.1793,64.1881,64.1617,64.1881,18420.0
2018-08-02 15:15:00,73.03,73.07,73.02,73.06,39878.0,64.1881,64.2233,64.1793,64.2145,39878.0
2018-08-02 15:20:00,73.06,73.07,73.05,73.06,18900.0,64.2145,64.2233,64.2057,64.2145,18900.0
2018-08-02 15:25:00,73.06,73.06,73.05,73.06,31202.0,64.2145,64.2145,64.2057,64.2145,31202.0
2018-08-02 15:30:00,73.06,73.07,73.06,73.07,19800.0,64.2145,64.2233,64.2145,64.2233,19800.0
2018-08-02 15:35:00,73.07,73.09,73.06,73.08,26670.0,64.2233,64.2408,64.2145,64.2321,26670.0
2018-08-02 15:40:00,73.09,73.1,73.08,73.1,32895.0,64.2408,64.2496,64.2321,64.2496,32895.0
2018-08-02 15:45:00,73.1,73.14,73.1,73.14,68897.0,64.2496,64.2848,64.2496,64.2848,68897.0
2018-08-02 15:50:00,73.13,73.14,73.1,73.12,78915.0,64.276,64.2848,64.2496,64.2672,78915.0
2018-08-02 15:55:00,73.12,73.12,73.1,73.11,98954.0,64.2672,64.2672,64.2496,64.2584,98954.0
2018-08-03 09:30:00,73.1,73.13,73.06,73.08,7113.0,64.2496,64.276,64.2145,64.2321,7113.0
2018-08-03 09:35:00,73.07,73.11,73.05,73.09,8702.0,64.2233,64.2584,64.2057,64.2408,8702.0
2018-08-03 09:40:00,73.09,73.12,73.09,73.12,51479.0,64.2408,64.2672,64.2408,64.2672,51479.0
2018-08-03 09:45:00,73.11,73.13,73.07,73.1,22263.0,64.2584,64.276,64.2233,64.2496,22263.0
2018-08-03 09:50:00,73.09,73.1,73.06,73.07,23496.0,64.2408,64.2496,64.2145,64.2233,23496.0
2018-08-03 09:55:00,73.06,73.1,73.04,73.09,7355.0,64.2145,64.2496,64.1969,64.2408,7355.0
2018-08-03 10:00:00,73.1,73.16,73.09,73.16,8942.0,64.2496,64.3024,64.2408,64.3024,8942.0
2018-08-03 10:05:00,73.16,73.17,73.14,73.15,17429.0,64.3024,64.3112,64.2848,64.2936,17429.0
2018-08-03 10:10:00,73.16,73.17,73.13,73.13,7222.0,64.3024,64.3112,64.276,64.276,7222.0
2018-08-03 10:15:00,73.14,73.19,73.14,73.18,10037.0,64.2848,64.3287,64.2848,64.3199,10037.0
2018-08-03 10:20:00,73.19,73.2,73.18,73.2,5000.0,64.3287,64.3375,64.3199,64.3375,5000.0
2018-08-03 10:25:00,73.19,73.28,73.19,73.27,7582.0,64.3287,64.4078,64.3287,64.3991,7582.0
2018-08-03 10:30:00,73.26,73.28,73.25,73.27,8330.0,64.3903,64.4078,64.3815,64.3991,8330.0
2018-08-03 10:35:00,73.28,73.29,73.26,73.28,27509.0,64.4078,64.4166,64.3903,64.4078,27509.0
2018-08-03 10:40:00,73.28,73.3,73.27,73.27,5692.0,64.4078,64.4254,64.3991,64.3991,5692.0
2018-08-03 10:45:00,73.26,73.28,73.25,73.28,12638.0,64.3903,64.4078,64.3815,64.4078,12638.0
2018-08-03 10:50:00,73.28,73.28,73.21,73.21,27606.0,64.4078,64.4078,64.3463,64.3463,27606.0
2018-08-03 10:55:00,73.21,73.21,73.19,73.19,11958.0,64.3463,64.3463,64.3287,64.3287,11958.0
2018-08-03 11:00:00,73.19,73.21,73.18,73.2,4717.0,64.3287,64.3463,64.3199,64.3375,4717.0
2018-08-03 11:05:00,73.2,73.23,73.2,73.22,20698.0,64.3375,64.3639,64.3375,64.3551,20698.0
2018-08-03 11:10:00,73.23,73.26,73.22,73.26,3002.0,64.3639,64.3903,64.3551,64.3903,3002.0
2018-08-03 11:15:00,73.26,73.26,73.18,73.2,5024.0,64.3903,64.3903,64.3199,64.3375,5024.0
2018-08-03 11:20:00,73.21,73.26,73.21,73.25,16620.0,64.3463,64.3903,64.3463,64.3815,16620.0
2018-08-03 11:25:00,73.25,73.27,73.24,73.26,48514.0,64.3815,64.3991,64.3727,64.3903,48514.0
2018-08-03 11:30:00,73.26,73.26,73.23,73.25,10300.0,64.3903,64.3903,64.3639,64.3815,10300.0
2018-08-03 11:35:00,73.26,73.26,73.23,73.23,5380.0,64.3903,64.3903,64.3639,64.3639,5380.0
2018-08-03 11:40:00,73.23,73.25,73.23,73.24,6465.0,64.3639,64.3815,64.3639,64.3727,6465.0
2018-08-03 11:45:00,73.25,73.26,73.24,73.24,10897.0,64.3815,64.3903,64.3727,64.3727,10897.0
2018-08-03 11:50:00,73.25,73.26,73.25,73.25,4100.0,64.3815,64.3903,64.3815,64.3815,4100.0
2018-08-03 11:55:00,73.23,73.24,73.18,73.18,4624.0,64.3639,64.3727,64.3199,64.3199,4624.0
2018-08-03 12:00:00,73.18,73.21,73.18,73.21,14081.0,64.3199,64.3463,64.3199,64.3463,14081.0
2018-08-03 12:05:00,73.21,73.24,73.2,73.24,3039.0,64.3463,64.3727,64.3375,64.3727,3039.0
2018-08-03 12:10:00,73.23,73.25,73.22,73.24,20880.0,64.3639,64.3815,64.3551,64.3727,20880.0
2018-08-03 12:15:00,73.24,73.29,73.24,73.26,18225.0,64.3727,64.4166,64.3727,64.3903,18225.0
2018-08-03 12:20:00,73.27,73.27,73.25,73.27,29924.0,64.3991,64.3991,64.3815,64.3991,29924.0
2018-08-03 12:25:00,73.27,73.27,73.25,73.26,3700.0,64.3991,64.3991,64.3815,64.3903,3700.0
2018-08-03 12:30:00,73.27,73.27,73.25,73.26,1409.0,64.3991,64.3991,64.3815,64.3903,1409.0
2018-08-03 12:35:00,73.26,73.26,73.25,73.26,4400.0,64.3903,64.3903,64.3815,64.3903,4400.0
2018-08-03 12:40:00,73.26,73.27,73.26,73.27,2112.0,64.3903,64.3991,64.3903,64.3991,2112.0
2018-08-03 12:45:00,73.26,73.26,73.24,73.25,2010.0,64.3903,64.3903,64.3727,64.3815,2010.0
2018-08-03 12:50:00,73.24,73.25,73.23,73.24,1835.0,64.3727,64.3815,64.3639,64.3727,1835.0
2018-08-03 12:55:00,73.25,73.26,73.24,73.25,2802.0,64.3815,64.3903,64.3727,64.3815,2802.0
2018-08-03 13:00:00,73.26,73.28,73.26,73.28,14674.0,64.3903,64.4078,64.3903,64.4078,14674.0
2018-08-03 13:05:00,73.28,73.28,73.27,73.28,5300.0,64.4078,64.4078,64.3991,64.4078,5300.0
2018-08-03 13:10:00,73.27,73.28,73.27,73.28,3700.0,64.3991,64.4078,64.3991,64.4078,3700.0
2018-08-03 13:15:00,73.29,73.29,73.27,73.28,3390.0,64.4166,64.4166,64.3991,64.4078,3390.0
2018-08-03 13:20:00,73.28,73.29,73.27,73.29,2437.0,64.4078,64.4166,64.3991,64.4166,2437.0
2018-08-03 13:25:00,73.28,73.29,73.27,73.27,2700.0,64.4078,64.4166,64.3991,64.3991,2700.0
2018-08-03 13:30:00,73.28,73.28,73.26,73.26,3300.0,64.4078,64.4078,64.3903,64.3903,3300.0
2018-08-03 13:35:00,73.26,73.27,73.26,73.27,2100.0,64.3903,64.3991,64.3903,64.3991,2100.0
2018-08-03 13:40:00,73.28,73.29,73.27,73.28,5400.0,64.4078,64.4166,64.3991,64.4078,5400.0
2018-08-03 13:45:00,73.28,73.28,73.27,73.28,2851.0,64.4078,64.4078,64.3991,64.4078,2851.0
2018-08-03 13:50:00,73.28,73.31,73.28,73.31,1604.0,64.4078,64.4342,64.4078,64.4342,1604.0
2018-08-03 13:55:00,73.31,73.32,73.3,73.31,11300.0,64.4342,64.443,64.4254,64.4342,11300.0
2018-08-03 14:00:00,73.3,73.31,73.3,73.3,3000.0,64.4254,64.4342,64.4254,64.4254,3000.0
2018-08-03 14:05:00,73.3,73.3,73.29,73.3,4240.0,64.4254,64.4254,64.4166,64.4254,4240.0
2018-08-03 14:10:00,73.31,73.31,73.29,73.31,11270.0,64.4342,64.4342,64.4166,64.4342,11270.0
2018-08-03 14:15:00,73.3,73.31,73.29,73.29,3759.0,64.4254,64.4342,64.4166,64.4166,3759.0
2018-08-03 14:20:00,73.29,73.3,73.29,73.29,2570.0,64.4166,64.4254,64.4166,64.4166,2570.0
2018-08-03 14:25:00,73.29,73.3,73.28,73.3,1661.0,64.4166,64.4254,64.4078,64.4254,1661.0
2018-08-03 14:30:00,73.3,73.32,73.29,73.29,7441.0,64.4254,64.443,64.4166,64.4166,7441.0
2018-08-03 14:35:00,73.29,73.3,73.29,73.29,58634.0,64.4166,64.4254,64.4166,64.4166,58634.0
2018-08-03 14:40:00,73.29,73.3,73.28,73.28,1163.0,64.4166,64.4254,64.4078,64.4078,1163.0
2018-08-03 14:45:00,73.28,73.29,73.27,73.28,3920.0,64.4078,64.4166,64.3991,64.4078,3920.0
2018-08-03 14:50:00,73.28,73.29,73.27,73.28,5370.0,64.4078,64.4166,64.3991,64.4078,5370.0
2018-08-03 14:55:00,73.29,73.31,73.28,73.31,15879.0,64.4166,64.4342,64.4078,64.4342,15879.0
2018-08-03 15:00:00,73.31,73.32,73.3,73.31,3247.0,64.4342,64.443,64.4254,64.4342,3247.0
2018-08-03 15:05:00,73.32,73.33,73.31,73.31,25248.0,64.443,64.4518,64.4342,64.4342,25248.0
2018-08-03 15:10:00,73.31,73.35,73.31,73.35,32516.0,64.4342,64.4694,64.4342,64.4694,32516.0
2018-08-03 15:15:00,73.35,73.36,73.34,73.36,5360.0,64.4694,64.4782,64.4606,64.4782,5360.0
2018-08-03 15:20:00,73.37,73.38,73.36,73.38,8850.0,64.4869,64.4957,64.4782,64.4957,8850.0
2018-08-03 15:25:00,73.38,73.38,73.33,73.34,7699.0,64.4957,64.4957,64.4518,64.4606,7699.0
2018-08-03 15:30:00,73.33,73.34,73.32,73.33,8900.0,64.4518,64.4606,64.443,64.4518,8900.0
2018-08-03 15:35:00,73.34,73.36,73.32,73.35,17235.0,64.4606,64.4782,64.443,64.4694,17235.0
2018-08-03 15:40:00,73.34,73.37,73.34,73.37,8826.0,64.4606,64.4869,64.4606,64.4869,8826.0
2018-08-03 15:45:00,73.36,73.37,73.34,73.34,9004.0,64.4782,64.4869,64.4606,64.4606,9004.0
2018-08-03 15:50:00,73.35,73.38,73.34,73.35,15834.0,64.4694,64.4957,64.4606,64.4694,15834.0
2018-08-03 15:55:00,73.35,73.39,73.33,73.37,51832.0,64.4694,64.5045,64.4518,64.4869,51832.0
2018-08-06 09:30:00,73.13,73.17,73.06,73.1,42146.0,64.276,64.3112,64.2145,64.2496,42146.0
2018-08-06 09:35:00,73.09,73.12,73.05,73.12,98183.0,64.2408,64.2672,64.2057,64.2672,98183.0
2018-08-06 09:40:00,73.12,73.12,73.09,73.11,51579.0,64.2672,64.2672,64.2408,64.2584,51579.0
2018-08-06 09:45:00,73.11,73.14,73.1,73.12,15222.0,64.2584,64.2848,64.2496,64.2672,15222.0
2018-08-06 09:50:00,73.12,73.16,73.11,73.16,8616.0,64.2672,64.3024,64.2584,64.3024,8616.0
2018-08-06 09:55:00,73.17,73.18,73.16,73.17,20321.0,64.3112,64.3199,64.3024,64.3112,20321.0
2018-08-06 10:00:00,73.18,73.19,73.16,73.17,8488.0,64.3199,64.3287,64.3024,64.3112,8488.0
2018-08-06 10:05:00,73.17,73.22,73.17,73.22,8110.0,64.3112,64.3551,64.3112,64.3551,8110.0
2018-08-06 10:10:00,73.22,73.25,73.21,73.24,9798.0,64.3551,64.3815,64.3463,64.3727,9798.0
2018-08-06 10:15:00,73.23,73.25,73.23,73.25,8644.0,64.3639,64.3815,64.3639,64.3815,8644.0
2018-08-06 10:20:00,73.24,73.24,73.19,73.19,8592.0,64.3727,64.3727,64.3287,64.3287,8592.0
2018-08-06 10:25:00,73.19,73.19,73.15,73.18,13257.0,64.3287,64.3287,64.2936,64.3199,13257.0
2018-08-06 10:30:00,73.18,73.22,73.18,73.22,17002.0,64.3199,64.3551,64.3199,64.3551,17002.0
2018-08-06 10:35:00,73.22,73.24,73.21,73.23,11300.0,64.3551,64.3727,64.3463,64.3639,11300.0
2018-08-06 10:40:00,73.23,73.25,73.22,73.25,4400.0,64.3639,64.3815,64.3551,64.3815,4400.0
2018-08-06 10:45:00,73.25,73.27,73.24,73.24,8757.0,64.3815,64.3991,64.3727,64.3727,8757.0
2018-08-06 10:50:00,73.24,73.27,73.24,73.27,6860.0,64.3727,64.3991,64.3727,64.3991,6860.0
2018-08-06 10:55:00,73.27,73.28,73.26,73.28,3700.0,64.3991,64.4078,64.3903,64.4078,3700.0
2018-08-06 11:00:00,73.28,73.29,73.27,73.27,5230.0,64.4078,64.4166,64.3991,64.3991,5230.0
2018-08-06 11:05:00,73.27,73.27,73.25,73.26,4030.0,64.3991,64.3991,64.3815,64.3903,4030.0
2018-08-06 11:10:00,73.27,73.28,73.26,73.28,2400.0,64.3991,64.4078,64.3903,64.4078,2400.0
2018-08-06 11:15:00,73.27,73.28,73.22,73.23,22962.0,64.3991,64.4078,64.3551,64.3639,22962.0
2018-08-06 11:20:00,73.23,73.28,73.23,73.28,5650.0,64.3639,64.4078,64.3639,64.4078,5650.0
2018-08-06 11:25:00,73.28,73.29,73.28,73.28,2500.0,64.4078,64.4166,64.4078,64.4078,2500.0
2018-08-06 11:30:00,73.29,73.31,73.28,73.31,5500.0,64.4166,64.4342,64.4078,64.4342,5500.0
2018-08-06 11:35:00,73.31,73.32,73.31,73.32,1700.0,64.4342,64.443,64.4342,64.443,1700.0
2018-08-06 11:40:00,73.33,73.33,73.32,73.33,5900.0,64.4518,64.4518,64.443,64.4518,5900.0
2018-08-06 11:45:00,73.33,73.34,73.33,73.34,1800.0,64.4518,64.4606,64.4518,64.4606,1800.0
2018-08-06 11:50:00,73.35,73.36,73.34,73.36,3400.0,64.4694,64.4782,64.4606,64.4782,3400.0
2018-08-06 11:55:00,73.35,73.37,73.35,73.36,2200.0,64.4694,64.4869,64.4694,64.4782,2200.0
2018-08-06 12:00:00,73.37,73.38,73.36,73.37,3000.0,64.4869,64.4957,64.4782,64.4869,3000.0
2018-08-06 12:05:00,73.37,73.38,73.37,73.38,3727.0,64.4869,64.4957,64.4869,64.4957,3727.0
2018-08-06 12:10:00,73.38,73.43,73.38,73.41,34825.0,64.4957,64.5397,64.4957,64.5221,34825.0
2018-08-06 12:15:00,73.42,73.42,73.41,73.41,6832.0,64.5309,64.5309,64.5221,64.5221,6832.0
2018-08-06 12:20:00,73.41,73.42,73.4,73.42,2743.0,64.5221,64.5309,64.5133,64.5309,2743.0
2018-08-06 12:25:00,73.43,73.43,73.41,73.41,2900.0,64.5397,64.5397,64.5221,64.5221,2900.0
2018-08-06 12:30:00,73.4,73.42,73.4,73.41,3374.0,64.5133,64.5309,64.5133,64.5221,3374.0
2018-08-06 12:35:00,73.42,73.43,73.41,73.42,14288.0,64.5309,64.5397,64.5221,64.5309,14288.0
2018-08-06 12:40:00,73.42,73.42,73.4,73.42,7148.0,64.5309,64.5309,64.5133,64.5309,7148.0
2018-08-06 12:45:00,73.42,73.42,73.41,73.42,3100.0,64.5309,64.5309,64.5221,64.5309,3100.0
2018-08-06 12:50:00,73.42,73.43,73.42,73.42,1962.0,64.5309,64.5397,64.5309,64.5309,1962.0
2018-08-06 12:55:00,73.42,73.43,73.41,73.42,22618.0,64.5309,64.5397,64.5221,64.5309,22618.0
2018-08-06 13:00:00,73.43,73.46,73.42,73.46,2496.0,64.5397,64.566,64.5309,64.566,2496.0
2018-08-06 13:05:00,73.45,73.46,73.44,73.45,8000.0,64.5573,64.566,64.5485,64.5573,8000.0
2018-08-06 13:10:00,73.45,73.46,73.44,73.44,6626.0,64.5573,64.566,64.5485,64.5485,6626.0
2018-08-06 13:15:00,73.44,73.46,73.42,73.43,16298.0,64.5485,64.566,64.5309,64.5397,16298.0
2018-08-06 13:20:00,73.43,73.43,73.41,73.41,4330.0,64.5397,64.5397,64.5221,64.5221,4330.0
2018-08-06 13:25:00,73.4,73.41,73.39,73.39,18407.0,64.5133,64.5221,64.5045,64.5045,18407.0
2018-08-06 13:30:00,73.39,73.39,73.36,73.36,5932.0,64.5045,64.5045,64.4782,64.4782,5932.0
2018-08-06 13:35:00,73.36,73.38,73.36,73.38,7018.0,64.4782,64.4957,64.4782,64.4957,7018.0
2018-08-06 13:40:00,73.37,73.37,73.35,73.36,4104.0,64.4869,64.4869,64.4694,64.4782,4104.0
2018-08-06 13:45:00,73.35,73.36,73.34,73.36,3528.0,64.4694,64.4782,64.4606,64.4782,3528.0
2018-08-06 13:50:00,73.36,73.36,73.34,73.35,3200.0,64.4782,64.4782,64.4606,64.4694,3200.0
2018-08-06 13:55:00,73.35,73.35,73.32,73.34,20221.0,64.4694,64.4694,64.443,64.4606,20221.0
2018-08-06 14:00:00,73.34,73.35,73.32,73.33,22824.0,64.4606,64.4694,64.443,64.4518,22824.0
2018-08-06 14:05:00,73.33,73.34,73.32,73.34,25903.0,64.4518,64.4606,64.443,64.4606,25903.0
2018-08-06 14:10:00,73.33,73.35,73.33,73.34,13677.0,64.4518,64.4694,64.4518,64.4606,13677.0
2018-08-06 14:15:00,73.34,73.37,73.33,73.37,5000.0,64.4606,64.4869,64.4518,64.4869,5000.0
2018-08-06 14:20:00,73.37,73.37,73.36,73.37,2053.0,64.4869,64.4869,64.4782,64.4869,2053.0
2018-08-06 14:25:00,73.37,73.39,73.37,73.39,2400.0,64.4869,64.5045,64.4869,64.5045,2400.0
2018-08-06 14:30:00,73.39,73.4,73.38,73.4,9355.0,64.5045,64.5133,64.4957,64.5133,9355.0
2018-08-06 14:35:00,73.4,73.4,73.39,73.4,11616.0,64.5133,64.5133,64.5045,64.5133,11616.0
2018-08-06 14:40:00,73.41,73.42,73.39,73.42,20150.0,64.5221,64.5309,64.5045,64.5309,20150.0
2018-08-06 14:45:00,73.42,73.42,73.4,73.41,7666.0,64.5309,64.5309,64.5133,64.5221,7666.0
2018-08-06 14:50:00,73.41,73.42,73.4,73.41,6180.0,64.5221,64.5309,64.5133,64.5221,6180.0
2018-08-06 14:55:00,73.41,73.42,73.39,73.4,3237.0,64.5221,64.5309,64.5045,64.5133,3237.0
2018-08-06 15:00:00,73.39,73.39,73.36,73.37,9089.0,64.5045,64.5045,64.4782,64.4869,9089.0
2018-08-06 15:05:00,73.36,73.37,73.35,73.35,69636.0,64.4782,64.4869,64.4694,64.4694,69636.0
2018-08-06 15:10:00,73.35,73.36,73.34,73.36,30906.0,64.4694,64.4782,64.4606,64.4782,30906.0
2018-08-06 15:15:00,73.36,73.37,73.35,73.37,8116.0,64.4782,64.4869,64.4694,64.4869,8116.0
2018-08-06 15:20:00,73.37,73.38,73.36,73.37,5376.0,64.4869,64.4957,64.4782,64.4869,5376.0
2018-08-06 15:25:00,73.37,73.38,73.36,73.38,13564.0,64.4869,64.4957,64.4782,64.4957,13564.0
2018-08-06 15:30:00,73.37,73.39,73.35,73.37,12783.0,64.4869,64.5045,64.4694,64.4869,12783.0
2018-08-06 15:35:00,73.38,73.38,73.35,73.35,8293.0,64.4957,64.4957,64.4694,64.4694,8293.0
2018-08-06 15:40:00,73.35,73.38,73.35,73.37,10754.0,64.4694,64.4957,64.4694,64.4869,10754.0
2018-08-06 15:45:00,73.37,73.38,73.34,73.36,21976.0,64.4869,64.4957,64.4606,64.4782,21976.0
2018-08-06 15:50:00,73.36,73.38,73.33,73.34,30121.0,64.4782,64.4957,64.4518,64.4606,30121.0
2018-08-06 15:55:00,73.34,73.37,73.33,73.36,34863.0,64.4606,64.4869,64.4518,64.4782,34863.0
2018-08-07 09:30:00,73.8,73.85,73.77,73.78,74769.0,64.8649,64.9088,64.8385,64.8473,74769.0
2018-08-07 09:35:00,73.79,73.82,73.79,73.82,26661.0,64.8561,64.8825,64.8561,64.8825,26661.0
2018-08-07 09:40:00,73.82,73.83,73.8,73.8,68043.0,64.8825,64.8913,64.8649,64.8649,68043.0
2018-08-07 09:45:00,73.8,73.8,73.75,73.76,79194.0,64.8649,64.8649,64.8209,64.8297,79194.0
2018-08-07 09:50:00,73.76,73.81,73.75,73.81,69474.0,64.8297,64.8737,64.8209,64.8737,69474.0
2018-08-07 09:55:00,73.81,73.85,73.81,73.84,57415.0,64.8737,64.9088,64.8737,64.9,57415.0
2018-08-07 10:00:00,73.85,73.88,73.83,73.84,51549.0,64.9088,64.9352,64.8913,64.9,51549.0
2018-08-07 10:05:00,73.84,73.84,73.81,73.83,40851.0,64.9,64.9,64.8737,64.8913,40851.0
2018-08-07 10:10:00,73.83,73.85,73.83,73.84,19294.0,64.8913,64.9088,64.8913,64.9,19294.0
2018-08-07 10:15:00,73.84,73.85,73.8,73.81,17157.0,64.9,64.9088,64.8649,64.8737,17157.0
2018-08-07 10:20:00,73.81,73.84,73.81,73.84,16948.0,64.8737,64.9,64.8737,64.9,16948.0
2018-08-07 10:25:00,73.84,73.86,73.82,73.86,11072.0,64.9,64.9176,64.8825,64.9176,11072.0
2018-08-07 10:30:00,73.87,73.88,73.84,73.84,7163.0,64.9264,64.9352,64.9,64.9,7163.0
2018-08-07 10:35:00,73.84,73.9,73.84,73.89,14058.0,64.9,64.9528,64.9,64.944,14058.0
2018-08-07 10:40:00,73.89,73.89,73.85,73.85,13864.0,64.944,64.944,64.9088,64.9088,13864.0
2018-08-07 10:45:00,73.85,73.85,73.83,73.83,8645.0,64.9088,64.9088,64.8913,64.8913,8645.0
2018-08-07 10:50:00,73.83,73.85,73.81,73.84,64157.0,64.8913,64.9088,64.8737,64.9,64157.0
2018-08-07 10:55:00,73.85,73.85,73.82,73.83,31044.0,64.9088,64.9088,64.8825,64.8913,31044.0
2018-08-07 11:00:00,73.83,73.85,73.8,73.85,80654.0,64.8913,64.9088,64.8649,64.9088,80654.0
2018-08-07 11:05:00,73.85,73.86,73.84,73.85,26109.0,64.9088,64.9176,64.9,64.9088,26109.0
2018-08-07 11:10:00,73.85,73.85,73.84,73.84,29665.0,64.9088,64.9088,64.9,64.9,29665.0
2018-08-07 11:15:00,73.84,73.85,73.8,73.81,14097.0,64.9,64.9088,64.8649,64.8737,14097.0
2018-08-07 11:20:00,73.81,73.81,73.78,73.79,11871.0,64.8737,64.8737,64.8473,64.8561,11871.0
2018-08-07 11:25:00,73.79,73.79,73.77,73.78,18003.0,64.8561,64.8561,64.8385,64.8473,18003.0
2018-08-07 11:30:00,73.78,73.78,73.75,73.75,13980.0,64.8473,64.8473,64.8209,64.8209,13980.0
2018-08-07 11:35:00,73.74,73.79,73.74,73.78,11380.0,64.8121,64.8561,64.8121,64.8473,11380.0
2018-08-07 11:40:00,73.78,73.8,73.77,73.8,3227.0,64.8473,64.8649,64.8385,64.8649,3227.0
2018-08-07 11:45:00,73.8,73.8,73.76,73.78,17318.0,64.8649,64.8649,64.8297,64.8473,17318.0
2018-08-07 11:50:00,73.78,73.8,73.77,73.8,12408.0,64.8473,64.8649,64.8385,64.8649,12408.0
2018-08-07 11:55:00,73.79,73.81,73.78,73.81,5389.0,64.8561,64.8737,64.8473,64.8737,5389.0
2018-08-07 12:00:00,73.8,73.83,73.8,73.83,24460.0,64.8649,64.8913,64.8649,64.8913,24460.0
2018-08-07 12:05:00,73.82,73.82,73.81,73.81,15463.0,64.8825,64.8825,64.8737,64.8737,15463.0
2018-08-07 12:10:00,73.81,73.82,73.81,73.81,7120.0,64.8737,64.8825,64.8737,64.8737,7120.0
2018-08-07 12:15:00,73.83,73.83,73.82,73.82,4221.0,64.8913,64.8913,64.8825,64.8825,4221.0
2018-08-07 12:20:00,73.82,73.84,73.82,73.84,4935.0,64.8825,64.9,64.8825,64.9,4935.0
2018-08-07 12:25:00,73.84,73.84,73.81,73.81,13054.0,64.9,64.9,64.8737,64.8737,13054.0
2018-08-07 12:30:00,73.81,73.82,73.78,73.79,9288.0,64.8737,64.8825,64.8473,64.8561,9288.0
2018-08-07 12:35:00,73.78,73.8,73.78,73.8,7446.0,64.8473,64.8649,64.8473,64.8649,7446.0
2018-08-07 12:40:00,73.8,73.81,73.8,73.81,5141.0,64.8649,64.8737,64.8649,64.8737,5141.0
2018-08-07 12:45:00,73.81,73.82,73.81,73.82,2200.0,64.8737,64.8825,64.8737,64.8825,2200.0
2018-08-07 12:50:00,73.82,73.82,73.8,73.81,3762.0,64.8825,64.8825,64.8649,64.8737,3762.0
2018-08-07 12:55:00,73.82,73.83,73.82,73.83,1700.0,64.8825,64.8913,64.8825,64.8913,1700.0
2018-08-07 13:00:00,73.83,73.83,73.81,73.82,5138.0,64.8913,64.8913,64.8737,64.8825,5138.0
2018-08-07 13:05:00,73.82,73.82,73.8,73.82,13202.0,64.8825,64.8825,64.8649,64.8825,13202.0
2018-08-07 13:10:00,73.82,73.83,73.81,73.81,9700.0,64.8825,64.8913,64.8737,64.8737,9700.0
2018-08-07 13:15:00,73.81,73.82,73.79,73.79,2536.0,64.8737,64.8825,64.8561,64.8561,2536.0
2018-08-07 13:20:00,73.78,73.79,73.77,73.78,10343.0,64.8473,64.8561,64.8385,64.8473,10343.0
2018-08-07 13:25:00,73.77,73.77,73.76,73.76,4554.0,64.8385,64.8385,64.8297,64.8297,4554.0
2018-08-07 13:30:00,73.77,73.77,73.76,73.77,1878.0,64.8385,64.8385,64.8297,64.8385,1878.0
2018-08-07 13:35:00,73.77,73.77,73.74,73.74,2454.0,64.8385,64.8385,64.8121,64.8121,2454.0
2018-08-07 13:40:00,73.74,73.74,73.72,73.73,22346.0,64.8121,64.8121,64.7946,64.8034,22346.0
2018-08-07 13:45:00,73.73,73.76,73.73,73.76,5507.0,64.8034,64.8297,64.8034,64.8297,5507.0
2018-08-07 13:50:00,73.76,73.78,73.75,73.76,32400.0,64.8297,64.8473,64.8209,64.8297,32400.0
2018-08-07 13:55:00,73.76,73.77,73.76,73.77,4527.0,64.8297,64.8385,64.8297,64.8385,4527.0
2018-08-07 14:00:00,73.77,73.79,73.76,73.78,6213.0,64.8385,64.8561,64.8297,64.8473,6213.0
2018-08-07 14:05:00,73.78,73.79,73.76,73.77,9484.0,64.8473,64.8561,64.8297,64.8385,9484.0
2018-08-07 14:10:00,73.76,73.78,73.75,73.75,3730.0,64.8297,64.8473,64.8209,64.8209,3730.0
2018-08-07 14:15:00,73.75,73.76,73.74,73.75,20841.0,64.8209,64.8297,64.8121,64.8209,20841.0
2018-08-07 14:20:00,73.75,73.77,73.75,73.77,29216.0,64.8209,64.8385,64.8209,64.8385,29216.0
2018-08-07 14:25:00,73.76,73.77,73.75,73.76,3587.0,64.8297,64.8385,64.8209,64.8297,3587.0
2018-08-07 14:30:00,73.77,73.77,73.74,73.75,10103.0,64.8385,64.8385,64.8121,64.8209,10103.0
2018-08-07 14:35:00,73.76,73.76,73.74,73.76,3100.0,64.8297,64.8297,64.8121,64.8297,3100.0
2018-08-07 14:40:00,73.76,73.76,73.74,73.75,3610.0,64.8297,64.8297,64.8121,64.8209,3610.0
2018-08-07 14:45:00,73.75,73.76,73.74,73.75,16738.0,64.8209,64.8297,64.8121,64.8209,16738.0
2018-08-07 14:50:00,73.76,73.77,73.75,73.77,5012.0,64.8297,64.8385,64.8209,64.8385,5012.0
2018-08-07 14:55:00,73.76,73.77,73.75,73.77,2950.0,64.8297,64.8385,64.8209,64.8385,2950.0
2018-08-07 15:00:00,73.76,73.76,73.73,73.73,3819.0,64.8297,64.8297,64.8034,64.8034,3819.0
2018-08-07 15:05:00,73.73,73.75,73.73,73.75,7098.0,64.8034,64.8209,64.8034,64.8209,7098.0
2018-08-07 15:10:00,73.76,73.76,73.74,73.76,2908.0,64.8297,64.8297,64.8121,64.8297,2908.0
2018-08-07 15:15:00,73.76,73.77,73.75,73.75,3784.0,64.8297,64.8385,64.8209,64.8209,3784.0
2018-08-07 15:20:00,73.75,73.77,73.75,73.77,4043.0,64.8209,64.8385,64.8209,64.8385,4043.0
2018-08-07 15:25:00,73.77,73.77,73.75,73.76,4897.0,64.8385,64.8385,64.8209,64.8297,4897.0
2018-08-07 15:30:00,73.75,73.75,73.72,73.73,12056.0,64.8209,64.8209,64.7946,64.8034,12056.0
2018-08-07 15:35:00,73.73,73.74,73.7,73.72,25135.0,64.8034,64.8121,64.777,64.7946,25135.0
2018-08-07 15:40:00,73.72,73.73,73.69,73.7,18533.0,64.7946,64.8034,64.7682,64.777,18533.0
2018-08-07 15:45:00,73.69,73.71,73.68,73.7,33913.0,64.7682,64.7858,64.7594,64.777,33913.0
2018-08-07 15:50:00,73.71,73.72,73.67,73.67,30409.0,64.7858,64.7946,64.7506,64.7506,30409.0
2018-08-07 15:55:00,73.67,73.72,73.67,73.7,226270.0,64.7506,64.7946,64.7506,64.777,226270.0
2018-08-08 09:30:00,73.68,73.68,73.57,73.57,16509.0,64.7594,64.7594,64.6627,64.6627,16509.0
2018-08-08 09:35:00,73.58,73.64,73.55,73.63,14442.0,64.6715,64.7243,64.6452,64.7155,14442.0
2018-08-08 09:40:00,73.62,73.62,73.57,73.58,54940.0,64.7067,64.7067,64.6627,64.6715,54940.0
2018-08-08 09:45:00,73.59,73.6,73.56,73.59,9800.0,64.6803,64.6891,64.6539,64.6803,9800.0
2018-08-08 09:50:00,73.59,73.59,73.56,73.58,10226.0,64.6803,64.6803,64.6539,64.6715,10226.0
2018-08-08 09:55:00,73.57,73.57,73.53,73.53,6041.0,64.6627,64.6627,64.6276,64.6276,6041.0
2018-08-08 10:00:00,73.55,73.56,73.53,73.54,6500.0,64.6452,64.6539,64.6276,64.6364,6500.0
2018-08-08 10:05:00,73.56,73.59,73.56,73.58,3955.0,64.6539,64.6803,64.6539,64.6715,3955.0
2018-08-08 10:10:00,73.58,73.61,73.58,73.58,2700.0,64.6715,64.6979,64.6715,64.6715,2700.0
2018-08-08 10:15:00,73.58,73.58,73.55,73.55,3990.0,64.6715,64.6715,64.6452,64.6452,3990.0
2018-08-08 10:20:00,73.55,73.57,73.55,73.55,2900.0,64.6452,64.6627,64.6452,64.6452,2900.0
2018-08-08 10:25:00,73.55,73.58,73.55,73.58,4811.0,64.6452,64.6715,64.6452,64.6715,4811.0
2018-08-08 10:30:00,73.57,73.58,73.55,73.55,6293.0,64.6627,64.6715,64.6452,64.6452,6293.0
2018-08-08 10:35:00,73.54,73.56,73.53,73.54,4700.0,64.6364,64.6539,64.6276,64.6364,4700.0
2018-08-08 10:40:00,73.54,73.57,73.54,73.57,3872.0,64.6364,64.6627,64.6364,64.6627,3872.0
2018-08-08 10:45:00,73.59,73.61,73.58,73.61,3270.0,64.6803,64.6979,64.6715,64.6979,3270.0
2018-08-08 10:50:00,73.62,73.65,73.62,73.65,7400.0,64.7067,64.733,64.7067,64.733,7400.0
2018-08-08 10:55:00,73.68,73.7,73.68,73.69,3364.0,64.7594,64.777,64.7594,64.7682,3364.0
2018-08-08 11:00:00,73.69,73.71,73.69,73.7,6623.0,64.7682,64.7858,64.7682,64.777,6623.0
2018-08-08 11:05:00,73.7,73.7,73.68,73.69,5000.0,64.777,64.777,64.7594,64.7682,5000.0
2018-08-08 11:10:00,73.69,73.73,73.69,73.71,25239.0,64.7682,64.8034,64.7682,64.7858,25239.0
2018-08-08 11:15:00,73.71,73.72,73.71,73.71,2479.0,64.7858,64.7946,64.7858,64.7858,2479.0
2018-08-08 11:20:00,73.71,73.71,73.66,73.66,5218.0,64.7858,64.7858,64.7418,64.7418,5218.0
2018-08-08 11:25:00,73.67,73.7,73.67,73.69,6232.0,64.7506,64.777,64.7506,64.7682,6232.0
2018-08-08 11:30:00,73.7,73.73,73.7,73.72,20598.0,64.777,64.8034,64.777,64.7946,20598.0
2018-08-08 11:35:00,73.72,73.73,73.71,73.71,7257.0,64.7946,64.8034,64.7858,64.7858,7257.0
2018-08-08 11:40:00,73.72,73.72,73.69,73.7,4700.0,64.7946,64.7946,64.7682,64.777,4700.0
2018-08-08 11:45:00,73.7,73.7,73.67,73.68,2200.0,64.777,64.777,64.7506,64.7594,2200.0
2018-08-08 11:50:00,73.67,73.67,73.64,73.65,1570.0,64.7506,64.7506,64.7243,64.733,1570.0
2018-08-08 11:55:00,73.66,73.66,73.64,73.64,3052.0,64.7418,64.7418,64.7243,64.7243,3052.0
2018-08-08 12:00:00,73.65,73.65,73.62,73.62,2440.0,64.733,64.733,64.7067,64.7067,2440.0
2018-08-08 12:05:00,73.62,73.63,73.61,73.62,56415.0,64.7067,64.7155,64.6979,64.7067,56415.0
2018-08-08 12:10:00,73.62,73.64,73.62,73.63,30129.0,64.7067,64.7243,64.7067,64.7155,30129.0
2018-08-08 12:15:00,73.63,73.65,73.62,73.65,3590.0,64.7155,64.733,64.7067,64.733,3590.0
2018-08-08 12:20:00,73.65,73.65,73.62,73.62,27676.0,64.733,64.733,64.7067,64.7067,27676.0
2018-08-08 12:25:00,73.62,73.62,73.6,73.61,39138.0,64.7067,64.7067,64.6891,64.6979,39138.0
2018-08-08 12:30:00,73.61,73.65,73.61,73.65,7356.0,64.6979,64.733,64.6979,64.733,7356.0
2018-08-08 12:35:00,73.65,73.66,73.65,73.66,7260.0,64.733,64.7418,64.733,64.7418,7260.0
2018-08-08 12:40:00,73.66,73.67,73.65,73.67,3111.0,64.7418,64.7506,64.733,64.7506,3111.0
2018-08-08 12:45:00,73.67,73.68,73.67,73.68,13408.0,64.7506,64.7594,64.7506,64.7594,13408.0
2018-08-08 12:50:00,73.67,73.67,73.64,73.64,56504.0,64.7506,64.7506,64.7243,64.7243,56504.0
2018-08-08 12:55:00,73.64,73.64,73.63,73.64,14370.0,64.7243,64.7243,64.7155,64.7243,14370.0
2018-08-08 13:00:00,73.65,73.66,73.64,73.65,29102.0,64.733,64.7418,64.7243,64.733,29102.0
2018-08-08 13:05:00,73.66,73.69,73.65,73.67,5390.0,64.7418,64.7682,64.733,64.7506,5390.0
2018-08-08 13:10:00,73.68,73.7,73.68,73.69,1698.0,64.7594,64.777,64.7594,64.7682,1698.0
2018-08-08 13:15:00,73.7,73.7,73.69,73.69,14800.0,64.777,64.777,64.7682,64.7682,14800.0
2018-08-08 13:20:00,73.7,73.71,73.7,73.7,19985.0,64.777,64.7858,64.777,64.777,19985.0
2018-08-08 13:25:00,73.7,73.7,73.68,73.69,6900.0,64.777,64.777,64.7594,64.7682,6900.0
2018-08-08 13:30:00,73.7,73.71,73.69,73.7,1900.0,64.777,64.7858,64.7682,64.777,1900.0
2018-08-08 13:35:00,73.7,73.7,73.68,73.69,3066.0,64.777,64.777,64.7594,64.7682,3066.0
2018-08-08 13:40:00,73.68,73.69,73.68,73.69,30495.0,64.7594,64.7682,64.7594,64.7682,30495.0
2018-08-08 13:45:00,73.69,73.7,73.69,73.7,29620.0,64.7682,64.777,64.7682,64.777,29620.0
2018-08-08 13:50:00,73.7,73.72,73.7,73.71,2200.0,64.777,64.7946,64.777,64.7858,2200.0
2018-08-08 13:55:00,73.72,73.75,73.71,73.75,19474.0,64.7946,64.8209,64.7858,64.8209,19474.0
2018-08-08 14:00:00,73.75,73.75,73.74,73.75,4298.0,64.8209,64.8209,64.8121,64.8209,4298.0
2018-08-08 14:05:00,73.76,73.76,73.74,73.74,9314.0,64.8297,64.8297,64.8121,64.8121,9314.0
2018-08-08 14:10:00,73.75,73.75,73.73,73.74,64167.0,64.8209,64.8209,64.8034,64.8121,64167.0
2018-08-08 14:15:00,73.75,73.75,73.73,73.73,25202.0,64.8209,64.8209,64.8034,64.8034,25202.0
2018-08-08 14:20:00,73.74,73.75,73.73,73.75,15730.0,64.8121,64.8209,64.8034,64.8209,15730.0
2018-08-08 14:25:00,73.74,73.76,73.74,73.76,9838.0,64.8121,64.8297,64.8121,64.8297,9838.0
2018-08-08 14:30:00,73.76,73.77,73.75,73.76,12250.0,64.8297,64.8385,64.8209,64.8297,12250.0
2018-08-08 14:35:00,73.76,73.76,73.74,73.75,1100.0,64.8297,64.8297,64.8121,64.8209,1100.0
2018-08-08 14:40:00,73.75,73.76,73.74,73.76,4800.0,64.8209,64.8297,64.8121,64.8297,4800.0
2018-08-08 14:45:00,73.76,73.76,73.75,73.75,1838.0,64.8297,64.8297,64.8209,64.8209,1838.0
2018-08-08 14:50:00,73.75,73.75,73.74,73.75,22526.0,64.8209,64.8209,64.8121,64.8209,22526.0
2018-08-08 14:55:00,73.74,73.75,73.74,73.75,44352.0,64.8121,64.8209,64.8121,64.8209,44352.0
2018-08-08 15:00:00,73.76,73.76,73.75,73.75,45906.0,64.8297,64.8297,64.8209,64.8209,45906.0
2018-08-08 15:05:00,73.75,73.76,73.74,73.75,7310.0,64.8209,64.8297,64.8121,64.8209,7310.0
2018-08-08 15:10:00,73.74,73.78,73.74,73.77,14655.0,64.8121,64.8473,64.8121,64.8385,14655.0
2018-08-08 15:15:00,73.77,73.78,73.77,73.77,56861.0,64.8385,64.8473,64.8385,64.8385,56861.0
2018-08-08 15:20:00,73.77,73.78,73.76,73.76,58166.0,64.8385,64.8473,64.8297,64.8297,58166.0
2018-08-08 15:25:00,73.77,73.78,73.76,73.78,28503.0,64.8385,64.8473,64.8297,64.8473,28503.0
2018-08-08 15:30:00,73.78,73.8,73.78,73.8,25858.0,64.8473,64.8649,64.8473,64.8649,25858.0
2018-08-08 15:35:00,73.79,73.79,73.77,73.78,57508.0,64.8561,64.8561,64.8385,64.8473,57508.0
2018-08-08 15:40:00,73.78,73.79,73.78,73.78,26818.0,64.8473,64.8561,64.8473,64.8473,26818.0
2018-08-08 15:45:00,73.78,73.78,73.75,73.75,102633.0,64.8473,64.8473,64.8209,64.8209,102633.0
2018-08-08 15:50:00,73.76,73.76,73.74,73.75,276443.0,64.8297,64.8297,64.8121,64.8209,276443.0
2018-08-08 15:55:00,73.75,73.77,73.7,73.7,277694.0,64.8209,64.8385,64.777,64.777,277694.0
2018-08-09 09:30:00,73.74,73.74,73.7,73.72,18744.0,64.8121,64.8121,64.777,64.7946,18744.0
2018-08-09 09:35:00,73.71,73.71,73.68,73.7,7635.0,64.7858,64.7858,64.7594,64.777,7635.0
2018-08-09 09:40:00,73.7,73.74,73.69,73.7,4498.0,64.777,64.8121,64.7682,64.777,4498.0
2018-08-09 09:45:00,73.7,73.73,73.69,73.7,27187.0,64.777,64.8034,64.7682,64.777,27187.0
2018-08-09 09:50:00,73.72,73.75,73.7,73.75,2545.0,64.7946,64.8209,64.777,64.8209,2545.0
2018-08-09 09:55:00,73.76,73.76,73.73,73.73,3135.0,64.8297,64.8297,64.8034,64.8034,3135.0
2018-08-09 10:00:00,73.72,73.74,73.72,73.74,7146.0,64.7946,64.8121,64.7946,64.8121,7146.0
2018-08-09 10:05:00,73.73,73.75,73.73,73.75,2761.0,64.8034,64.8209,64.8034,64.8209,2761.0
2018-08-09 10:10:00,73.75,73.77,73.75,73.77,4000.0,64.8209,64.8385,64.8209,64.8385,4000.0
2018-08-09 10:15:00,73.77,73.8,73.77,73.79,4759.0,64.8385,64.8649,64.8385,64.8561,4759.0
2018-08-09 10:20:00,73.78,73.79,73.77,73.79,1442.0,64.8473,64.8561,64.8385,64.8561,1442.0
2018-08-09 10:25:00,73.8,73.82,73.8,73.82,2203.0,64.8649,64.8825,64.8649,64.8825,2203.0
2018-08-09 10:30:00,73.81,73.83,73.8,73.8,8389.0,64.8737,64.8913,64.8649,64.8649,8389.0
2018-08-09 10:35:00,73.8,73.81,73.78,73.8,5069.0,64.8649,64.8737,64.8473,64.8649,5069.0
2018-08-09 10:40:00,73.79,73.82,73.79,73.82,2807.0,64.8561,64.8825,64.8561,64.8825,2807.0
2018-08-09 10:45:00,73.82,73.82,73.81,73.82,1456.0,64.8825,64.8825,64.8737,64.8825,1456.0
2018-08-09 10:50:00,73.81,73.82,73.79,73.79,2904.0,64.8737,64.8825,64.8561,64.8561,2904.0
2018-08-09 10:55:00,73.78,73.78,73.75,73.76,10907.0,64.8473,64.8473,64.8209,64.8297,10907.0
2018-08-09 11:00:00,73.76,73.79,73.76,73.79,13116.0,64.8297,64.8561,64.8297,64.8561,13116.0
2018-08-09 11:05:00,73.79,73.8,73.72,73.72,10500.0,64.8561,64.8649,64.7946,64.7946,10500.0
2018-08-09 11:10:00,73.72,73.74,73.72,73.73,6600.0,64.7946,64.8121,64.7946,64.8034,6600.0
2018-08-09 11:15:00,73.74,73.75,73.74,73.74,4273.0,64.8121,64.8209,64.8121,64.8121,4273.0
2018-08-09 11:20:00,73.74,73.75,73.73,73.74,5799.0,64.8121,64.8209,64.8034,64.8121,5799.0
2018-08-09 11:25:00,73.74,73.77,73.73,73.77,3200.0,64.8121,64.8385,64.8034,64.8385,3200.0
2018-08-09 11:30:00,73.77,73.77,73.75,73.76,4952.0,64.8385,64.8385,64.8209,64.8297,4952.0
2018-08-09 11:35:00,73.75,73.75,73.73,73.73,3350.0,64.8209,64.8209,64.8034,64.8034,3350.0
2018-08-09 11:40:00,73.74,73.76,73.73,73.73,9400.0,64.8121,64.8297,64.8034,64.8034,9400.0
2018-08-09 11:45:00,73.73,73.73,73.67,73.67,3500.0,64.8034,64.8034,64.7506,64.7506,3500.0
2018-08-09 11:50:00,73.65,73.67,73.65,73.67,4700.0,64.733,64.7506,64.733,64.7506,4700.0
2018-08-09 11:55:00,73.67,73.67,73.66,73.66,2800.0,64.7506,64.7506,64.7418,64.7418,2800.0
2018-08-09 12:00:00,73.66,73.7,73.66,73.69,3919.0,64.7418,64.777,64.7418,64.7682,3919.0
2018-08-09 12:05:00,73.69,73.7,73.68,73.69,2600.0,64.7682,64.777,64.7594,64.7682,2600.0
2018-08-09 12:10:00,73.69,73.69,73.67,73.67,1823.0,64.7682,64.7682,64.7506,64.7506,1823.0
2018-08-09 12:15:00,73.69,73.69,73.67,73.67,2238.0,64.7682,64.7682,64.7506,64.7506,2238.0
2018-08-09 12:20:00,73.68,73.7,73.68,73.69,9528.0,64.7594,64.777,64.7594,64.7682,9528.0
2018-08-09 12:25:00,73.7,73.71,73.69,73.7,1800.0,64.777,64.7858,64.7682,64.777,1800.0
2018-08-09 12:30:00,73.69,73.7,73.69,73.7,10405.0,64.7682,64.777,64.7682,64.777,10405.0
2018-08-09 12:35:00,73.7,73.71,73.7,73.71,1004.0,64.777,64.7858,64.777,64.7858,1004.0
2018-08-09 12:40:00,73.7,73.71,73.69,73.7,4120.0,64.777,64.7858,64.7682,64.777,4120.0
2018-08-09 12:45:00,73.7,73.7,73.68,73.7,3692.0,64.777,64.777,64.7594,64.777,3692.0
2018-08-09 12:50:00,73.7,73.72,73.7,73.72,1825.0,64.777,64.7946,64.777,64.7946,1825.0
2018-08-09 12:55:00,73.72,73.74,73.72,73.72,6652.0,64.7946,64.8121,64.7946,64.7946,6652.0
2018-08-09 13:00:00,73.71,73.72,73.69,73.7,6760.0,64.7858,64.7946,64.7682,64.777,6760.0
2018-08-09 13:05:00,73.69,73.69,73.68,73.68,16373.0,64.7682,64.7682,64.7594,64.7594,16373.0
2018-08-09 13:10:00,73.67,73.69,73.67,73.68,7292.0,64.7506,64.7682,64.7506,64.7594,7292.0
2018-08-09 13:15:00,73.69,73.7,73.69,73.7,802.0,64.7682,64.777,64.7682,64.777,802.0
2018-08-09 13:20:00,73.7,73.72,73.69,73.72,3436.0,64.777,64.7946,64.7682,64.7946,3436.0
2018-08-09 13:25:00,73.72,73.72,73.7,73.71,2275.0,64.7946,64.7946,64.777,64.7858,2275.0
2018-08-09 13:30:00,73.72,73.73,73.72,73.73,1954.0,64.7946,64.8034,64.7946,64.8034,1954.0
2018-08-09 13:35:00,73.73,73.73,73.72,73.73,7535.0,64.8034,64.8034,64.7946,64.8034,7535.0
2018-08-09 13:40:00,73.73,73.74,73.72,73.73,600.0,64.8034,64.8121,64.7946,64.8034,600.0
2018-08-09 13:45:00,73.74,73.74,73.72,73.73,1929.0,64.8121,64.8121,64.7946,64.8034,1929.0
2018-08-09 13:50:00,73.74,73.74,73.72,73.72,1880.0,64.8121,64.8121,64.7946,64.7946,1880.0
2018-08-09 13:55:00,73.72,73.74,73.72,73.73,4200.0,64.7946,64.8121,64.7946,64.8034,4200.0
2018-08-09 14:00:00,73.73,73.73,73.71,73.72,993.0,64.8034,64.8034,64.7858,64.7946,993.0
2018-08-09 14:05:00,73.71,73.71,73.7,73.71,2300.0,64.7858,64.7858,64.777,64.7858,2300.0
2018-08-09 14:10:00,73.71,73.71,73.7,73.7,5711.0,64.7858,64.7858,64.777,64.777,5711.0
2018-08-09 14:15:00,73.69,73.69,73.67,73.68,1100.0,64.7682,64.7682,64.7506,64.7594,1100.0
2018-08-09 14:20:00,73.69,73.69,73.68,73.69,401.0,64.7682,64.7682,64.7594,64.7682,401.0
2018-08-09 14:25:00,73.68,73.69,73.68,73.69,3822.0,64.7594,64.7682,64.7594,64.7682,3822.0
2018-08-09 14:30:00,73.69,73.72,73.69,73.72,2011.0,64.7682,64.7946,64.7682,64.7946,2011.0
2018-08-09 14:35:00,73.72,73.73,73.71,73.72,8981.0,64.7946,64.8034,64.7858,64.7946,8981.0
2018-08-09 14:40:00,73.73,73.73,73.71,73.72,2962.0,64.8034,64.8034,64.7858,64.7946,2962.0
2018-08-09 14:45:00,73.7,73.71,73.7,73.71,7200.0,64.777,64.7858,64.777,64.7858,7200.0
2018-08-09 14:50:00,73.7,73.7,73.68,73.69,1200.0,64.777,64.777,64.7594,64.7682,1200.0
2018-08-09 14:55:00,73.69,73.69,73.67,73.67,1300.0,64.7682,64.7682,64.7506,64.7506,1300.0
2018-08-09 15:00:00,73.66,73.66,73.65,73.66,1215.0,64.7418,64.7418,64.733,64.7418,1215.0
2018-08-09 15:05:00,73.67,73.68,73.65,73.65,3499.0,64.7506,64.7594,64.733,64.733,3499.0
2018-08-09 15:10:00,73.65,73.66,73.65,73.66,2150.0,64.733,64.7418,64.733,64.7418,2150.0
2018-08-09 15:15:00,73.66,73.68,73.65,73.68,4458.0,64.7418,64.7594,64.733,64.7594,4458.0
2018-08-09 15:20:00,73.68,73.68,73.66,73.66,8498.0,64.7594,64.7594,64.7418,64.7418,8498.0
2018-08-09 15:25:00,73.66,73.66,73.65,73.65,3761.0,64.7418,64.7418,64.733,64.733,3761.0
2018-08-09 15:30:00,73.66,73.67,73.64,73.64,6260.0,64.7418,64.7506,64.7243,64.7243,6260.0
2018-08-09 15:35:00,73.64,73.67,73.63,73.65,8983.0,64.7243,64.7506,64.7155,64.733,8983.0
2018-08-09 15:40:00,73.66,73.66,73.62,73.62,134807.0,64.7418,64.7418,64.7067,64.7067,134807.0
2018-08-09 15:45:00,73.62,73.62,73.54,73.54,25627.0,64.7067,64.7067,64.6364,64.6364,25627.0
2018-08-09 15:50:00,73.55,73.56,73.51,73.52,18775.0,64.6452,64.6539,64.61,64.6188,18775.0
2018-08-09 15:55:00,73.55,73.57,73.52,73.57,64191.0,64.6452,64.6627,64.6188,64.6627,64191.0
2018-08-10 09:30:00,72.72,72.77,72.67,72.77,133204.0,63.9156,63.9596,63.8717,63.9596,133204.0
2018-08-10 09:35:00,72.77,72.79,72.7,72.71,161352.0,63.9596,63.9772,63.8981,63.9069,161352.0
2018-08-10 09:40:00,72.7,72.76,72.67,72.76,24178.0,63.8981,63.9508,63.8717,63.9508,24178.0
2018-08-10 09:45:00,72.77,72.8,72.75,72.75,24160.0,63.9596,63.986,63.942,63.942,24160.0
2018-08-10 09:50:00,72.75,72.77,72.69,72.71,94649.0,63.942,63.9596,63.8893,63.9069,94649.0
2018-08-10 09:55:00,72.71,72.71,72.63,72.65,278401.0,63.9069,63.9069,63.8365,63.8541,278401.0
2018-08-10 10:00:00,72.64,72.64,72.59,72.61,99349.0,63.8453,63.8453,63.8014,63.819,99349.0
2018-08-10 10:05:00,72.6,72.69,72.59,72.69,35821.0,63.8102,63.8893,63.8014,63.8893,35821.0
2018-08-10 10:10:00,72.7,72.75,72.7,72.75,27128.0,63.8981,63.942,63.8981,63.942,27128.0
2018-08-10 10:15:00,72.75,72.78,72.75,72.76,24944.0,63.942,63.9684,63.942,63.9508,24944.0
2018-08-10 10:20:00,72.75,72.76,72.69,72.72,36600.0,63.942,63.9508,63.8893,63.9156,36600.0
2018-08-10 10:25:00,72.71,72.71,72.65,72.66,20513.0,63.9069,63.9069,63.8541,63.8629,20513.0
2018-08-10 10:30:00,72.66,72.74,72.65,72.73,5581.0,63.8629,63.9332,63.8541,63.9244,5581.0
2018-08-10 10:35:00,72.73,72.74,72.68,72.68,21415.0,63.9244,63.9332,63.8805,63.8805,21415.0
2018-08-10 10:40:00,72.67,72.7,72.66,72.66,22171.0,63.8717,63.8981,63.8629,63.8629,22171.0
2018-08-10 10:45:00,72.65,72.68,72.61,72.66,7455.0,63.8541,63.8805,63.819,63.8629,7455.0
2018-08-10 10:50:00,72.66,72.73,72.64,72.73,15304.0,63.8629,63.9244,63.8453,63.9244,15304.0
2018-08-10 10:55:00,72.73,72.76,72.71,72.75,7850.0,63.9244,63.9508,63.9069,63.942,7850.0
2018-08-10 11:00:00,72.75,72.76,72.72,72.76,6900.0,63.942,63.9508,63.9156,63.9508,6900.0
2018-08-10 11:05:00,72.77,72.78,72.73,72.73,20027.0,63.9596,63.9684,63.9244,63.9244,20027.0
2018-08-10 11:10:00,72.74,72.74,72.68,72.7,7400.0,63.9332,63.9332,63.8805,63.8981,7400.0
2018-08-10 11:15:00,72.7,72.73,72.68,72.71,8677.0,63.8981,63.9244,63.8805,63.9069,8677.0
2018-08-10 11:20:00,72.72,72.79,72.72,72.78,8730.0,63.9156,63.9772,63.9156,63.9684,8730.0
2018-08-10 11:25:00,72.79,72.79,72.74,72.75,10608.0,63.9772,63.9772,63.9332,63.942,10608.0
2018-08-10 11:30:00,72.75,72.82,72.75,72.82,11289.0,63.942,64.0035,63.942,64.0035,11289.0
2018-08-10 11:35:00,72.82,72.82,72.78,72.78,5130.0,64.0035,64.0035,63.9684,63.9684,5130.0
2018-08-10 11:40:00,72.78,72.78,72.75,72.76,19300.0,63.9684,63.9684,63.942,63.9508,19300.0
2018-08-10 11:45:00,72.77,72.77,72.72,72.75,13940.0,63.9596,63.9596,63.9156,63.942,13940.0
2018-08-10 11:50:00,72.75,72.75,72.7,72.73,7859.0,63.942,63.942,63.8981,63.9244,7859.0
2018-08-10 11:55:00,72.73,72.77,72.69,72.7,20137.0,63.9244,63.9596,63.8893,63.8981,20137.0
2018-08-10 12:00:00,72.7,72.7,72.65,72.68,28844.0,63.8981,63.8981,63.8541,63.8805,28844.0
2018-08-10 12:05:00,72.69,72.72,72.67,72.67,19000.0,63.8893,63.9156,63.8717,63.8717,19000.0
2018-08-10 12:10:00,72.69,72.7,72.66,72.69,9090.0,63.8893,63.8981,63.8629,63.8893,9090.0
2018-08-10 12:15:00,72.7,72.72,72.69,72.72,13672.0,63.8981,63.9156,63.8893,63.9156,13672.0
2018-08-10 12:20:00,72.72,72.73,72.71,72.72,3400.0,63.9156,63.9244,63.9069,63.9156,3400.0
2018-08-10 12:25:00,72.72,72.73,72.69,72.72,4015.0,63.9156,63.9244,63.8893,63.9156,4015.0
2018-08-10 12:30:00,72.73,72.74,72.73,72.74,2555.0,63.9244,63.9332,63.9244,63.9332,2555.0
2018-08-10 12:35:00,72.74,72.74,72.69,72.71,4100.0,63.9332,63.9332,63.8893,63.9069,4100.0
2018-08-10 12:40:00,72.7,72.72,72.68,72.68,12675.0,63.8981,63.9156,63.8805,63.8805,12675.0
2018-08-10 12:45:00,72.69,72.69,72.66,72.67,4303.0,63.8893,63.8893,63.8629,63.8717,4303.0
2018-08-10 12:50:00,72.65,72.67,72.63,72.66,16432.0,63.8541,63.8717,63.8365,63.8629,16432.0
2018-08-10 12:55:00,72.66,72.68,72.66,72.68,1961.0,63.8629,63.8805,63.8629,63.8805,1961.0
2018-08-10 13:00:00,72.68,72.68,72.62,72.63,17560.0,63.8805,63.8805,63.8278,63.8365,17560.0
2018-08-10 13:05:00,72.63,72.66,72.63,72.66,5000.0,63.8365,63.8629,63.8365,63.8629,5000.0
2018-08-10 13:10:00,72.66,72.68,72.65,72.66,3931.0,63.8629,63.8805,63.8541,63.8629,3931.0
2018-08-10 13:15:00,72.66,72.66,72.59,72.59,9992.0,63.8629,63.8629,63.8014,63.8014,9992.0
2018-08-10 13:20:00,72.59,72.63,72.59,72.61,9337.0,63.8014,63.8365,63.8014,63.819,9337.0
2018-08-10 13:25:00,72.62,72.62,72.6,72.62,6921.0,63.8278,63.8278,63.8102,63.8278,6921.0
2018-08-10 13:30:00,72.63,72.64,72.6,72.62,6700.0,63.8365,63.8453,63.8102,63.8278,6700.0
2018-08-10 13:35:00,72.62,72.62,72.56,72.56,99213.0,63.8278,63.8278,63.775,63.775,99213.0
2018-08-10 13:40:00,72.57,72.58,72.55,72.56,5457.0,63.7838,63.7926,63.7662,63.775,5457.0
2018-08-10 13:45:00,72.56,72.56,72.51,72.53,8622.0,63.775,63.775,63.7311,63.7486,8622.0
2018-08-10 13:50:00,72.54,72.55,72.5,72.51,4500.0,63.7574,63.7662,63.7223,63.7311,4500.0
2018-08-10 13:55:00,72.51,72.51,72.49,72.51,148812.0,63.7311,63.7311,63.7135,63.7311,148812.0
2018-08-10 14:00:00,72.51,72.53,72.49,72.5,27806.0,63.7311,63.7486,63.7135,63.7223,27806.0
2018-08-10 14:05:00,72.51,72.55,72.48,72.53,10763.0,63.7311,63.7662,63.7047,63.7486,10763.0
2018-08-10 14:10:00,72.54,72.58,72.53,72.57,3436.0,63.7574,63.7926,63.7486,63.7838,3436.0
2018-08-10 14:15:00,72.58,72.58,72.55,72.57,13350.0,63.7926,63.7926,63.7662,63.7838,13350.0
2018-08-10 14:20:00,72.56,72.56,72.52,72.52,19991.0,63.775,63.775,63.7399,63.7399,19991.0
2018-08-10 14:25:00,72.52,72.53,72.46,72.46,8275.0,63.7399,63.7486,63.6871,63.6871,8275.0
2018-08-10 14:30:00,72.45,72.51,72.44,72.49,98401.0,63.6783,63.7311,63.6695,63.7135,98401.0
2018-08-10 14:35:00,72.49,72.51,72.49,72.51,4860.0,63.7135,63.7311,63.7135,63.7311,4860.0
2018-08-10 14:40:00,72.5,72.52,72.48,72.52,3800.0,63.7223,63.7399,63.7047,63.7399,3800.0
2018-08-10 14:45:00,72.51,72.52,72.5,72.5,17945.0,63.7311,63.7399,63.7223,63.7223,17945.0
2018-08-10 14:50:00,72.5,72.54,72.5,72.53,4338.0,63.7223,63.7574,63.7223,63.7486,4338.0
2018-08-10 14:55:00,72.53,72.53,72.51,72.51,14731.0,63.7486,63.7486,63.7311,63.7311,14731.0
2018-08-10 15:00:00,72.49,72.49,72.44,72.49,9297.0,63.7135,63.7135,63.6695,63.7135,9297.0
2018-08-10 15:05:00,72.49,72.49,72.46,72.49,50074.0,63.7135,63.7135,63.6871,63.7135,50074.0
2018-08-10 15:10:00,72.48,72.5,72.47,72.49,10056.0,63.7047,63.7223,63.6959,63.7135,10056.0
2018-08-10 15:15:00,72.5,72.59,72.5,72.59,19136.0,63.7223,63.8014,63.7223,63.8014,19136.0
2018-08-10 15:20:00,72.6,72.71,72.6,72.69,32874.0,63.8102,63.9069,63.8102,63.8893,32874.0
2018-08-10 15:25:00,72.7,72.75,72.66,72.69,21539.0,63.8981,63.942,63.8629,63.8893,21539.0
2018-08-10 15:30:00,72.7,72.7,72.66,72.67,7502.0,63.8981,63.8981,63.8629,63.8717,7502.0
2018-08-10 15:35:00,72.67,72.68,72.63,72.66,8764.0,63.8717,63.8805,63.8365,63.8629,8764.0
2018-08-10 15:40:00,72.66,72.66,72.59,72.6,22567.0,63.8629,63.8629,63.8014,63.8102,22567.0
2018-08-10 15:45:00,72.6,72.62,72.59,72.6,6158.0,63.8102,63.8278,63.8014,63.8102,6158.0
2018-08-10 15:50:00,72.59,72.65,72.59,72.63,21547.0,63.8014,63.8541,63.8014,63.8365,21547.0
2018-08-10 15:55:00,72.63,72.66,72.6,72.62,49232.0,63.8365,63.8629,63.8102,63.8278,49232.0
2018-08-13 09:30:00,72.52,72.61,72.52,72.59,42922.0,63.7399,63.819,63.7399,63.8014,42922.0
2018-08-13 09:35:00,72.59,72.61,72.52,72.52,14558.0,63.8014,63.819,63.7399,63.7399,14558.0
2018-08-13 09:40:00,72.52,72.58,72.52,72.58,32760.0,63.7399,63.7926,63.7399,63.7926,32760.0
2018-08-13 09:45:00,72.57,72.62,72.55,72.61,7545.0,63.7838,63.8278,63.7662,63.819,7545.0
2018-08-13 09:50:00,72.6,72.65,72.58,72.64,18205.0,63.8102,63.8541,63.7926,63.8453,18205.0
2018-08-13 09:55:00,72.65,72.67,72.64,72.66,9418.0,63.8541,63.8717,63.8453,63.8629,9418.0
2018-08-13 10:00:00,72.66,72.66,72.61,72.63,14899.0,63.8629,63.8629,63.819,63.8365,14899.0
2018-08-13 10:05:00,72.64,72.67,72.64,72.67,6469.0,63.8453,63.8717,63.8453,63.8717,6469.0
2018-08-13 10:10:00,72.67,72.69,72.66,72.67,6414.0,63.8717,63.8893,63.8629,63.8717,6414.0
2018-08-13 10:15:00,72.66,72.69,72.66,72.68,5481.0,63.8629,63.8893,63.8629,63.8805,5481.0
2018-08-13 10:20:00,72.69,72.71,72.67,72.68,25476.0,63.8893,63.9069,63.8717,63.8805,25476.0
2018-08-13 10:25:00,72.69,72.7,72.66,72.66,4644.0,63.8893,63.8981,63.8629,63.8629,4644.0
2018-08-13 10:30:00,72.66,72.69,72.66,72.67,5550.0,63.8629,63.8893,63.8629,63.8717,5550.0
2018-08-13 10:35:00,72.67,72.68,72.66,72.67,3399.0,63.8717,63.8805,63.8629,63.8717,3399.0
2018-08-13 10:40:00,72.67,72.68,72.65,72.68,5950.0,63.8717,63.8805,63.8541,63.8805,5950.0
2018-08-13 10:45:00,72.68,72.68,72.62,72.64,9944.0,63.8805,63.8805,63.8278,63.8453,9944.0
2018-08-13 10:50:00,72.65,72.65,72.62,72.63,4502.0,63.8541,63.8541,63.8278,63.8365,4502.0
2018-08-13 10:55:00,72.62,72.62,72.59,72.61,4800.0,63.8278,63.8278,63.8014,63.819,4800.0
2018-08-13 11:00:00,72.62,72.63,72.61,72.62,5609.0,63.8278,63.8365,63.819,63.8278,5609.0
2018-08-13 11:05:00,72.62,72.63,72.54,72.55,32831.0,63.8278,63.8365,63.7574,63.7662,32831.0
2018-08-13 11:10:00,72.54,72.54,72.51,72.54,12439.0,63.7574,63.7574,63.7311,63.7574,12439.0
2018-08-13 11:15:00,72.55,72.55,72.47,72.47,24431.0,63.7662,63.7662,63.6959,63.6959,24431.0
2018-08-13 11:20:00,72.47,72.49,72.46,72.46,7160.0,63.6959,63.7135,63.6871,63.6871,7160.0
2018-08-13 11:25:00,72.45,72.46,72.43,72.44,6454.0,63.6783,63.6871,63.6608,63.6695,6454.0
2018-08-13 11:30:00,72.43,72.45,72.41,72.42,14177.0,63.6608,63.6783,63.6432,63.652,14177.0
2018-08-13 11:35:00,72.41,72.42,72.39,72.42,11142.0,63.6432,63.652,63.6256,63.652,11142.0
2018-08-13 11:40:00,72.42,72.45,72.41,72.45,3805.0,63.652,63.6783,63.6432,63.6783,3805.0
2018-08-13 11:45:00,72.44,72.45,72.4,72.4,19675.0,63.6695,63.6783,63.6344,63.6344,19675.0
2018-08-13 11:50:00,72.39,72.39,72.32,72.33,34874.0,63.6256,63.6256,63.5641,63.5729,34874.0
2018-08-13 11:55:00,72.33,72.35,72.29,72.29,5620.0,63.5729,63.5904,63.5377,63.5377,5620.0
2018-08-13 12:00:00,72.27,72.29,72.26,72.29,10275.0,63.5201,63.5377,63.5113,63.5377,10275.0
2018-08-13 12:05:00,72.29,72.31,72.27,72.29,22335.0,63.5377,63.5553,63.5201,63.5377,22335.0
2018-08-13 12:10:00,72.3,72.34,72.3,72.34,7738.0,63.5465,63.5817,63.5465,63.5817,7738.0
2018-08-13 12:15:00,72.33,72.33,72.29,72.29,2400.0,63.5729,63.5729,63.5377,63.5377,2400.0
2018-08-13 12:20:00,72.29,72.32,72.25,72.25,10671.0,63.5377,63.5641,63.5025,63.5025,10671.0
2018-08-13 12:25:00,72.25,72.25,72.19,72.24,24187.0,63.5025,63.5025,63.4498,63.4938,24187.0
2018-08-13 12:30:00,72.23,72.23,72.19,72.2,23877.0,63.485,63.485,63.4498,63.4586,23877.0
2018-08-13 12:35:00,72.2,72.28,72.19,72.26,16901.0,63.4586,63.5289,63.4498,63.5113,16901.0
2018-08-13 12:40:00,72.26,72.27,72.25,72.25,5049.0,63.5113,63.5201,63.5025,63.5025,5049.0
2018-08-13 12:45:00,72.26,72.26,72.19,72.2,21913.0,63.5113,63.5113,63.4498,63.4586,21913.0
2018-08-13 12:50:00,72.2,72.25,72.19,72.22,25530.0,63.4586,63.5025,63.4498,63.4762,25530.0
2018-08-13 12:55:00,72.21,72.23,72.18,72.21,10076.0,63.4674,63.485,63.441,63.4674,10076.0
2018-08-13 13:00:00,72.2,72.2,72.12,72.14,8303.0,63.4586,63.4586,63.3883,63.4059,8303.0
2018-08-13 13:05:00,72.13,72.16,72.12,72.16,4823.0,63.3971,63.4234,63.3883,63.4234,4823.0
2018-08-13 13:10:00,72.16,72.2,72.16,72.18,25635.0,63.4234,63.4586,63.4234,63.441,25635.0
2018-08-13 13:15:00,72.18,72.28,72.17,72.28,20342.0,63.441,63.5289,63.4322,63.5289,20342.0
2018-08-13 13:20:00,72.28,72.29,72.25,72.26,21575.0,63.5289,63.5377,63.5025,63.5113,21575.0
2018-08-13 13:25:00,72.27,72.3,72.27,72.3,29787.0,63.5201,63.5465,63.5201,63.5465,29787.0
2018-08-13 13:30:00,72.3,72.36,72.3,72.33,5867.0,63.5465,63.5992,63.5465,63.5729,5867.0
2018-08-13 13:35:00,72.32,72.32,72.26,72.27,10835.0,63.5641,63.5641,63.5113,63.5201,10835.0
2018-08-13 13:40:00,72.27,72.29,72.27,72.27,2910.0,63.5201,63.5377,63.5201,63.5201,2910.0
2018-08-13 13:45:00,72.28,72.29,72.24,72.25,122504.0,63.5289,63.5377,63.4938,63.5025,122504.0
2018-08-13 13:50:00,72.25,72.33,72.24,72.31,10889.0,63.5025,63.5729,63.4938,63.5553,10889.0
2018-08-13 13:55:00,72.31,72.32,72.28,72.28,16200.0,63.5553,63.5641,63.5289,63.5289,16200.0
2018-08-13 14:00:00,72.28,72.39,72.28,72.37,10563.0,63.5289,63.6256,63.5289,63.608,10563.0
2018-08-13 14:05:00,72.39,72.39,72.34,72.34,15731.0,63.6256,63.6256,63.5817,63.5817,15731.0
2018-08-13 14:10:00,72.34,72.37,72.34,72.37,20213.0,63.5817,63.608,63.5817,63.608,20213.0
2018-08-13 14:15:00,72.37,72.38,72.35,72.37,10630.0,63.608,63.6168,63.5904,63.608,10630.0
2018-08-13 14:20:00,72.36,72.39,72.36,72.38,6341.0,63.5992,63.6256,63.5992,63.6168,6341.0
2018-08-13 14:25:00,72.38,72.42,72.38,72.41,6285.0,63.6168,63.652,63.6168,63.6432,6285.0
2018-08-13 14:30:00,72.41,72.43,72.4,72.41,19818.0,63.6432,63.6608,63.6344,63.6432,19818.0
2018-08-13 14:35:00,72.42,72.42,72.36,72.38,40262.0,63.652,63.652,63.5992,63.6168,40262.0
2018-08-13 14:40:00,72.38,72.4,72.37,72.38,10155.0,63.6168,63.6344,63.608,63.6168,10155.0
2018-08-13 14:45:00,72.38,72.38,72.35,72.36,6344.0,63.6168,63.6168,63.5904,63.5992,6344.0
2018-08-13 14:50:00,72.35,72.35,72.3,72.3,19060.0,63.5904,63.5904,63.5465,63.5465,19060.0
2018-08-13 14:55:00,72.3,72.34,72.28,72.31,17221.0,63.5465,63.5817,63.5289,63.5553,17221.0
2018-08-13 15:00:00,72.29,72.29,72.26,72.28,18279.0,63.5377,63.5377,63.5113,63.5289,18279.0
2018-08-13 15:05:00,72.27,72.29,72.26,72.29,7958.0,63.5201,63.5377,63.5113,63.5377,7958.0
2018-08-13 15:10:00,72.29,72.33,72.29,72.33,23455.0,63.5377,63.5729,63.5377,63.5729,23455.0
2018-08-13 15:15:00,72.33,72.35,72.32,72.32,18193.0,63.5729,63.5904,63.5641,63.5641,18193.0
2018-08-13 15:20:00,72.32,72.32,72.3,72.31,7699.0,63.5641,63.5641,63.5465,63.5553,7699.0
2018-08-13 15:25:00,72.3,72.32,72.27,72.27,39346.0,63.5465,63.5641,63.5201,63.5201,39346.0
2018-08-13 15:30:00,72.27,72.29,72.25,72.26,23415.0,63.5201,63.5377,63.5025,63.5113,23415.0
2018-08-13 15:35:00,72.26,72.32,72.25,72.31,19857.0,63.5113,63.5641,63.5025,63.5553,19857.0
2018-08-13 15:40:00,72.3,72.32,72.27,72.31,19100.0,63.5465,63.5641,63.5201,63.5553,19100.0
2018-08-13 15:45:00,72.3,72.3,72.24,72.25,30512.0,63.5465,63.5465,63.4938,63.5025,30512.0
2018-08-13 15:50:00,72.24,72.24,72.19,72.21,30483.0,63.4938,63.4938,63.4498,63.4674,30483.0
2018-08-13 15:55:00,72.22,72.24,72.2,72.22,84055.0,63.4762,63.4938,63.4586,63.4762,84055.0
2018-08-14 09:30:00,72.45,72.48,72.4,72.46,11905.0,63.6783,63.7047,63.6344,63.6871,11905.0
2018-08-14 09:35:00,72.46,72.46,72.39,72.42,46926.0,63.6871,63.6871,63.6256,63.652,46926.0
2018-08-14 09:40:00,72.41,72.47,72.4,72.43,119937.0,63.6432,63.6959,63.6344,63.6608,119937.0
2018-08-14 09:45:00,72.43,72.47,72.39,72.39,16887.0,63.6608,63.6959,63.6256,63.6256,16887.0
2018-08-14 09:50:00,72.39,72.39,72.34,72.38,21368.0,63.6256,63.6256,63.5817,63.6168,21368.0
2018-08-14 09:55:00,72.38,72.4,72.36,72.38,22318.0,63.6168,63.6344,63.5992,63.6168,22318.0
2018-08-14 10:00:00,72.39,72.39,72.29,72.29,61720.0,63.6256,63.6256,63.5377,63.5377,61720.0
2018-08-14 10:05:00,72.28,72.32,72.27,72.31,29700.0,63.5289,63.5641,63.5201,63.5553,29700.0
2018-08-14 10:10:00,72.31,72.38,72.3,72.37,16881.0,63.5553,63.6168,63.5465,63.608,16881.0
2018-08-14 10:15:00,72.38,72.38,72.35,72.38,17746.0,63.6168,63.6168,63.5904,63.6168,17746.0
2018-08-14 10:20:00,72.38,72.43,72.38,72.42,22928.0,63.6168,63.6608,63.6168,63.652,22928.0
2018-08-14 10:25:00,72.42,72.47,72.41,72.46,19869.0,63.652,63.6959,63.6432,63.6871,19869.0
2018-08-14 10:30:00,72.46,72.46,72.44,72.44,12922.0,63.6871,63.6871,63.6695,63.6695,12922.0
2018-08-14 10:35:00,72.45,72.53,72.45,72.5,17734.0,63.6783,63.7486,63.6783,63.7223,17734.0
2018-08-14 10:40:00,72.5,72.51,72.49,72.5,6546.0,63.7223,63.7311,63.7135,63.7223,6546.0
2018-08-14 10:45:00,72.5,72.57,72.5,72.56,16270.0,63.7223,63.7838,63.7223,63.775,16270.0
2018-08-14 10:50:00,72.57,72.6,72.54,72.59,13312.0,63.7838,63.8102,63.7574,63.8014,13312.0
2018-08-14 10:55:00,72.58,72.59,72.53,72.53,10344.0,63.7926,63.8014,63.7486,63.7486,10344.0
2018-08-14 11:00:00,72.53,72.55,72.52,72.53,10153.0,63.7486,63.7662,63.7399,63.7486,10153.0
2018-08-14 11:05:00,72.54,72.56,72.52,72.53,18227.0,63.7574,63.775,63.7399,63.7486,18227.0
2018-08-14 11:10:00,72.53,72.54,72.51,72.54,13262.0,63.7486,63.7574,63.7311,63.7574,13262.0
2018-08-14 11:15:00,72.55,72.55,72.42,72.43,170726.0,63.7662,63.7662,63.652,63.6608,170726.0
2018-08-14 11:20:00,72.43,72.5,72.43,72.5,12946.0,63.6608,63.7223,63.6608,63.7223,12946.0
2018-08-14 11:25:00,72.5,72.52,72.49,72.49,10705.0,63.7223,63.7399,63.7135,63.7135,10705.0
2018-08-14 11:30:00,72.5,72.52,72.43,72.44,10944.0,63.7223,63.7399,63.6608,63.6695,10944.0
2018-08-14 11:35:00,72.45,72.48,72.45,72.48,6538.0,63.6783,63.7047,63.6783,63.7047,6538.0
2018-08-14 11:40:00,72.49,72.54,72.49,72.52,8962.0,63.7135,63.7574,63.7135,63.7399,8962.0
2018-08-14 11:45:00,72.51,72.54,72.49,72.53,9022.0,63.7311,63.7574,63.7135,63.7486,9022.0
2018-08-14 11:50:00,72.53,72.53,72.47,72.48,7096.0,63.7486,63.7486,63.6959,63.7047,7096.0
2018-08-14 11:55:00,72.47,72.47,72.45,72.47,7900.0,63.6959,63.6959,63.6783,63.6959,7900.0
2018-08-14 12:00:00,72.47,72.51,72.47,72.5,4967.0,63.6959,63.7311,63.6959,63.7223,4967.0
2018-08-14 12:05:00,72.5,72.53,72.5,72.51,8754.0,63.7223,63.7486,63.7223,63.7311,8754.0
2018-08-14 12:10:00,72.51,72.51,72.48,72.49,5091.0,63.7311,63.7311,63.7047,63.7135,5091.0
2018-08-14 12:15:00,72.49,72.52,72.49,72.51,4777.0,63.7135,63.7399,63.7135,63.7311,4777.0
2018-08-14 12:20:00,72.51,72.52,72.48,72.51,48297.0,63.7311,63.7399,63.7047,63.7311,48297.0
2018-08-14 12:25:00,72.52,72.53,72.51,72.53,3000.0,63.7399,63.7486,63.7311,63.7486,3000.0
2018-08-14 12:30:00,72.54,72.54,72.52,72.52,7289.0,63.7574,63.7574,63.7399,63.7399,7289.0
2018-08-14 12:35:00,72.53,72.56,72.53,72.56,3793.0,63.7486,63.775,63.7486,63.775,3793.0
2018-08-14 12:40:00,72.56,72.57,72.55,72.55,4389.0,63.775,63.7838,63.7662,63.7662,4389.0
2018-08-14 12:45:00,72.55,72.56,72.51,72.51,5100.0,63.7662,63.775,63.7311,63.7311,5100.0
2018-08-14 12:50:00,72.52,72.53,72.49,72.49,28006.0,63.7399,63.7486,63.7135,63.7135,28006.0
2018-08-14 12:55:00,72.49,72.52,72.49,72.49,7150.0,63.7135,63.7399,63.7135,63.7135,7150.0
2018-08-14 13:00:00,72.49,72.54,72.49,72.54,5497.0,63.7135,63.7574,63.7135,63.7574,5497.0
2018-08-14 13:05:00,72.54,72.54,72.48,72.51,4782.0,63.7574,63.7574,63.7047,63.7311,4782.0
2018-08-14 13:10:00,72.52,72.53,72.51,72.52,2503.0,63.7399,63.7486,63.7311,63.7399,2503.0
2018-08-14 13:15:00,72.52,72.52,72.5,72.52,3024.0,63.7399,63.7399,63.7223,63.7399,3024.0
2018-08-14 13:20:00,72.51,72.52,72.49,72.52,3676.0,63.7311,63.7399,63.7135,63.7399,3676.0
2018-08-14 13:25:00,72.52,72.52,72.48,72.51,4107.0,63.7399,63.7399,63.7047,63.7311,4107.0
2018-08-14 13:30:00,72.51,72.52,72.49,72.52,3960.0,63.7311,63.7399,63.7135,63.7399,3960.0
2018-08-14 13:35:00,72.53,72.54,72.51,72.52,4662.0,63.7486,63.7574,63.7311,63.7399,4662.0
2018-08-14 13:40:00,72.53,72.54,72.51,72.51,4366.0,63.7486,63.7574,63.7311,63.7311,4366.0
2018-08-14 13:45:00,72.52,72.53,72.52,72.53,2650.0,63.7399,63.7486,63.7399,63.7486,2650.0
2018-08-14 13:50:00,72.52,72.52,72.5,72.52,5151.0,63.7399,63.7399,63.7223,63.7399,5151.0
2018-08-14 13:55:00,72.53,72.6,72.53,72.59,24243.0,63.7486,63.8102,63.7486,63.8014,24243.0
2018-08-14 14:00:00,72.59,72.61,72.57,72.57,20986.0,63.8014,63.819,63.7838,63.7838,20986.0
2018-08-14 14:05:00,72.57,72.57,72.54,72.56,6573.0,63.7838,63.7838,63.7574,63.775,6573.0
2018-08-14 14:10:00,72.56,72.57,72.54,72.55,10088.0,63.775,63.7838,63.7574,63.7662,10088.0
2018-08-14 14:15:00,72.56,72.57,72.55,72.56,3600.0,63.775,63.7838,63.7662,63.775,3600.0
2018-08-14 14:20:00,72.57,72.57,72.49,72.53,8840.0,63.7838,63.7838,63.7135,63.7486,8840.0
2018-08-14 14:25:00,72.53,72.54,72.5,72.53,7952.0,63.7486,63.7574,63.7223,63.7486,7952.0
2018-08-14 14:30:00,72.53,72.56,72.53,72.55,2640.0,63.7486,63.775,63.7486,63.7662,2640.0
2018-08-14 14:35:00,72.56,72.58,72.55,72.57,4559.0,63.775,63.7926,63.7662,63.7838,4559.0
2018-08-14 14:40:00,72.58,72.6,72.57,72.59,68599.0,63.7926,63.8102,63.7838,63.8014,68599.0
2018-08-14 14:45:00,72.59,72.6,72.56,72.56,6850.0,63.8014,63.8102,63.775,63.775,6850.0
2018-08-14 14:50:00,72.57,72.59,72.56,72.57,10057.0,63.7838,63.8014,63.775,63.7838,10057.0
2018-08-14 14:55:00,72.57,72.58,72.56,72.57,2512.0,63.7838,63.7926,63.775,63.7838,2512.0
2018-08-14 15:00:00,72.58,72.6,72.58,72.6,9869.0,63.7926,63.8102,63.7926,63.8102,9869.0
2018-08-14 15:05:00,72.61,72.62,72.6,72.6,6390.0,63.819,63.8278,63.8102,63.8102,6390.0
2018-08-14 15:10:00,72.61,72.63,72.6,72.61,10923.0,63.819,63.8365,63.8102,63.819,10923.0
2018-08-14 15:15:00,72.61,72.62,72.59,72.62,9176.0,63.819,63.8278,63.8014,63.8278,9176.0
2018-08-14 15:20:00,72.62,72.63,72.6,72.63,17553.0,63.8278,63.8365,63.8102,63.8365,17553.0
2018-08-14 15:25:00,72.64,72.64,72.6,72.61,13937.0,63.8453,63.8453,63.8102,63.819,13937.0
2018-08-14 15:30:00,72.61,72.62,72.58,72.61,16702.0,63.819,63.8278,63.7926,63.819,16702.0
2018-08-14 15:35:00,72.62,72.62,72.58,72.61,12348.0,63.8278,63.8278,63.7926,63.819,12348.0
2018-08-14 15:40:00,72.61,72.61,72.57,72.58,10117.0,63.819,63.819,63.7838,63.7926,10117.0
2018-08-14 15:45:00,72.58,72.59,72.55,72.56,22186.0,63.7926,63.8014,63.7662,63.775,22186.0
2018-08-14 15:50:00,72.56,72.58,72.52,72.53,31812.0,63.775,63.7926,63.7399,63.7486,31812.0
2018-08-14 15:55:00,72.54,72.57,72.53,72.56,36334.0,63.7574,63.7838,63.7486,63.775,36334.0
2018-08-15 09:30:00,71.84,71.85,71.68,71.7,74897.0,63.1422,63.151,63.0016,63.0191,74897.0
2018-08-15 09:35:00,71.7,71.8,71.7,71.79,21734.0,63.0191,63.107,63.0191,63.0982,21734.0
2018-08-15 09:40:00,71.79,71.79,71.72,71.72,194970.0,63.0982,63.0982,63.0367,63.0367,194970.0
2018-08-15 09:45:00,71.71,71.71,71.57,71.59,48368.0,63.0279,63.0279,62.9049,62.9225,48368.0
2018-08-15 09:50:00,71.59,71.59,71.53,71.53,43878.0,62.9225,62.9225,62.8697,62.8697,43878.0
2018-08-15 09:55:00,71.53,71.56,71.51,71.52,74899.0,62.8697,62.8961,62.8521,62.8609,74899.0
2018-08-15 10:00:00,71.51,71.51,71.41,71.42,50819.0,62.8521,62.8521,62.7642,62.773,50819.0
2018-08-15 10:05:00,71.41,71.44,71.38,71.42,75173.0,62.7642,62.7906,62.7379,62.773,75173.0
2018-08-15 10:10:00,71.42,71.47,71.38,71.43,36392.0,62.773,62.817,62.7379,62.7818,36392.0
2018-08-15 10:15:00,71.43,71.46,71.36,71.43,27054.0,62.7818,62.8082,62.7203,62.7818,27054.0
2018-08-15 10:20:00,71.41,71.45,71.39,71.44,21230.0,62.7642,62.7994,62.7467,62.7906,21230.0
2018-08-15 10:25:00,71.44,71.45,71.36,71.36,28207.0,62.7906,62.7994,62.7203,62.7203,28207.0
2018-08-15 10:30:00,71.35,71.38,71.31,71.35,46361.0,62.7115,62.7379,62.6764,62.7115,46361.0
2018-08-15 10:35:00,71.35,71.44,71.34,71.42,17479.0,62.7115,62.7906,62.7027,62.773,17479.0
2018-08-15 10:40:00,71.42,71.43,71.35,71.35,52837.0,62.773,62.7818,62.7115,62.7115,52837.0
2018-08-15 10:45:00,71.35,71.39,71.33,71.35,56700.0,62.7115,62.7467,62.6939,62.7115,56700.0
2018-08-15 10:50:00,71.34,71.35,71.25,71.26,40056.0,62.7027,62.7115,62.6236,62.6324,40056.0
2018-08-15 10:55:00,71.25,71.29,71.22,71.25,16123.0,62.6236,62.6588,62.5973,62.6236,16123.0
2018-08-15 11:00:00,71.24,71.36,71.24,71.36,28854.0,62.6148,62.7203,62.6148,62.7203,28854.0
2018-08-15 11:05:00,71.35,71.47,71.27,71.47,24140.0,62.7115,62.817,62.6412,62.817,24140.0
2018-08-15 11:10:00,71.47,71.5,71.42,71.44,54726.0,62.817,62.8434,62.773,62.7906,54726.0
2018-08-15 11:15:00,71.44,71.47,71.36,71.4,69739.0,62.7906,62.817,62.7203,62.7555,69739.0
2018-08-15 11:20:00,71.4,71.44,71.37,71.41,45193.0,62.7555,62.7906,62.7291,62.7642,45193.0
2018-08-15 11:25:00,71.42,71.49,71.42,71.43,28438.0,62.773,62.8346,62.773,62.7818,28438.0
2018-08-15 11:30:00,71.44,71.51,71.4,71.51,36327.0,62.7906,62.8521,62.7555,62.8521,36327.0
2018-08-15 11:35:00,71.51,71.55,71.47,71.47,41988.0,62.8521,62.8873,62.817,62.817,41988.0
2018-08-15 11:40:00,71.47,71.47,71.44,71.45,27133.0,62.817,62.817,62.7906,62.7994,27133.0
2018-08-15 11:45:00,71.45,71.5,71.42,71.5,14614.0,62.7994,62.8434,62.773,62.8434,14614.0
2018-08-15 11:50:00,71.51,71.51,71.42,71.44,20409.0,62.8521,62.8521,62.773,62.7906,20409.0
2018-08-15 11:55:00,71.44,71.47,71.37,71.38,35044.0,62.7906,62.817,62.7291,62.7379,35044.0
2018-08-15 12:00:00,71.38,71.45,71.37,71.42,23024.0,62.7379,62.7994,62.7291,62.773,23024.0
2018-08-15 12:05:00,71.42,71.48,71.37,71.48,20621.0,62.773,62.8258,62.7291,62.8258,20621.0
2018-08-15 12:10:00,71.48,71.53,71.45,71.51,91823.0,62.8258,62.8697,62.7994,62.8521,91823.0
2018-08-15 12:15:00,71.51,71.56,71.49,71.54,86418.0,62.8521,62.8961,62.8346,62.8785,86418.0
2018-08-15 12:20:00,71.55,71.58,71.52,71.58,44342.0,62.8873,62.9137,62.8609,62.9137,44342.0
2018-08-15 12:25:00,71.59,71.59,71.56,71.59,9521.0,62.9225,62.9225,62.8961,62.9225,9521.0
2018-08-15 12:30:00,71.6,71.65,71.6,71.65,26699.0,62.9312,62.9752,62.9312,62.9752,26699.0
2018-08-15 12:35:00,71.65,71.67,71.64,71.67,24622.0,62.9752,62.9928,62.9664,62.9928,24622.0
2018-08-15 12:40:00,71.68,71.68,71.63,71.65,8026.0,63.0016,63.0016,62.9576,62.9752,8026.0
2018-08-15 12:45:00,71.64,71.65,71.6,71.61,16945.0,62.9664,62.9752,62.9312,62.94,16945.0
2018-08-15 12:50:00,71.61,71.63,71.59,71.59,9488.0,62.94,62.9576,62.9225,62.9225,9488.0
2018-08-15 12:55:00,71.6,71.64,71.59,71.64,7380.0,62.9312,62.9664,62.9225,62.9664,7380.0
2018-08-15 13:00:00,71.63,71.65,71.6,71.63,36146.0,62.9576,62.9752,62.9312,62.9576,36146.0
2018-08-15 13:05:00,71.63,71.69,71.61,71.66,27742.0,62.9576,63.0103,62.94,62.984,27742.0
2018-08-15 13:10:00,71.66,71.67,71.63,71.64,10452.0,62.984,62.9928,62.9576,62.9664,10452.0
2018-08-15 13:15:00,71.64,71.64,71.6,71.6,4856.0,62.9664,62.9664,62.9312,62.9312,4856.0
2018-08-15 13:20:00,71.59,71.64,71.54,71.55,70436.0,62.9225,62.9664,62.8785,62.8873,70436.0
2018-08-15 13:25:00,71.55,71.6,71.55,71.59,7671.0,62.8873,62.9312,62.8873,62.9225,7671.0
2018-08-15 13:30:00,71.59,71.59,71.53,71.56,30434.0,62.9225,62.9225,62.8697,62.8961,30434.0
2018-08-15 13:35:00,71.55,71.58,71.53,71.58,10099.0,62.8873,62.9137,62.8697,62.9137,10099.0
2018-08-15 13:40:00,71.58,71.61,71.57,71.59,4410.0,62.9137,62.94,62.9049,62.9225,4410.0
2018-08-15 13:45:00,71.59,71.61,71.55,71.55,11863.0,62.9225,62.94,62.8873,62.8873,11863.0
2018-08-15 13:50:00,71.55,71.57,71.54,71.55,4238.0,62.8873,62.9049,62.8785,62.8873,4238.0
2018-08-15 13:55:00,71.55,71.57,71.53,71.54,7100.0,62.8873,62.9049,62.8697,62.8785,7100.0
2018-08-15 14:00:00,71.53,71.56,71.5,71.56,5350.0,62.8697,62.8961,62.8434,62.8961,5350.0
2018-08-15 14:05:00,71.55,71.55,71.47,71.47,14082.0,62.8873,62.8873,62.817,62.817,14082.0
2018-08-15 14:10:00,71.47,71.5,71.43,71.43,10299.0,62.817,62.8434,62.7818,62.7818,10299.0
2018-08-15 14:15:00,71.44,71.49,71.43,71.48,46735.0,62.7906,62.8346,62.7818,62.8258,46735.0
2018-08-15 14:20:00,71.48,71.51,71.46,71.5,16557.0,62.8258,62.8521,62.8082,62.8434,16557.0
2018-08-15 14:25:00,71.5,71.5,71.43,71.43,26912.0,62.8434,62.8434,62.7818,62.7818,26912.0
2018-08-15 14:30:00,71.43,71.48,71.42,71.48,53178.0,62.7818,62.8258,62.773,62.8258,53178.0
2018-08-15 14:35:00,71.48,71.53,71.48,71.5,29524.0,62.8258,62.8697,62.8258,62.8434,29524.0
2018-08-15 14:40:00,71.49,71.51,71.47,71.48,7828.0,62.8346,62.8521,62.817,62.8258,7828.0
2018-08-15 14:45:00,71.48,71.48,71.42,71.45,11828.0,62.8258,62.8258,62.773,62.7994,11828.0
2018-08-15 14:50:00,71.45,71.51,71.45,71.51,13741.0,62.7994,62.8521,62.7994,62.8521,13741.0
2018-08-15 14:55:00,71.51,71.57,71.5,71.57,11216.0,62.8521,62.9049,62.8434,62.9049,11216.0
2018-08-15 15:00:00,71.58,71.64,71.57,71.62,32999.0,62.9137,62.9664,62.9049,62.9488,32999.0
2018-08-15 15:05:00,71.63,71.68,71.63,71.65,26462.0,62.9576,63.0016,62.9576,62.9752,26462.0
2018-08-15 15:10:00,71.65,71.65,71.61,71.62,44385.0,62.9752,62.9752,62.94,62.9488,44385.0
2018-08-15 15:15:00,71.61,71.64,71.59,71.62,15598.0,62.94,62.9664,62.9225,62.9488,15598.0
2018-08-15 15:20:00,71.61,71.63,71.59,71.6,16603.0,62.94,62.9576,62.9225,62.9312,16603.0
2018-08-15 15:25:00,71.61,71.64,71.6,71.63,18422.0,62.94,62.9664,62.9312,62.9576,18422.0
2018-08-15 15:30:00,71.64,71.75,71.63,71.75,38218.0,62.9664,63.0631,62.9576,63.0631,38218.0
2018-08-15 15:35:00,71.75,71.76,71.71,71.71,52821.0,63.0631,63.0719,63.0279,63.0279,52821.0
2018-08-15 15:40:00,71.7,71.72,71.68,71.72,38216.0,63.0191,63.0367,63.0016,63.0367,38216.0
2018-08-15 15:45:00,71.71,71.75,71.7,71.73,37040.0,63.0279,63.0631,63.0191,63.0455,37040.0
2018-08-15 15:50:00,71.72,71.72,71.65,71.66,151457.0,63.0367,63.0367,62.9752,62.984,151457.0
2018-08-15 15:55:00,71.67,71.71,71.63,71.65,164616.0,62.9928,63.0279,62.9576,62.9752,164616.0
2018-08-16 09:30:00,72.13,72.19,72.12,72.19,25881.0,63.3971,63.4498,63.3883,63.4498,25881.0
2018-08-16 09:35:00,72.19,72.19,72.13,72.15,27484.0,63.4498,63.4498,63.3971,63.4147,27484.0
2018-08-16 09:40:00,72.15,72.18,72.14,72.15,29877.0,63.4147,63.441,63.4059,63.4147,29877.0
2018-08-16 09:45:00,72.16,72.18,72.15,72.17,5201.0,63.4234,63.441,63.4147,63.4322,5201.0
2018-08-16 09:50:00,72.18,72.24,72.18,72.23,16362.0,63.441,63.4938,63.441,63.485,16362.0
2018-08-16 09:55:00,72.22,72.25,72.17,72.18,55185.0,63.4762,63.5025,63.4322,63.441,55185.0
2018-08-16 10:00:00,72.19,72.23,72.18,72.19,61671.0,63.4498,63.485,63.441,63.4498,61671.0
2018-08-16 10:05:00,72.2,72.24,72.2,72.23,168537.0,63.4586,63.4938,63.4586,63.485,168537.0
2018-08-16 10:10:00,72.23,72.23,72.21,72.21,20700.0,63.485,63.485,63.4674,63.4674,20700.0
2018-08-16 10:15:00,72.22,72.23,72.2,72.22,20975.0,63.4762,63.485,63.4586,63.4762,20975.0
2018-08-16 10:20:00,72.22,72.25,72.21,72.24,20843.0,63.4762,63.5025,63.4674,63.4938,20843.0
2018-08-16 10:25:00,72.25,72.25,72.2,72.25,6329.0,63.5025,63.5025,63.4586,63.5025,6329.0
2018-08-16 10:30:00,72.25,72.28,72.23,72.28,6611.0,63.5025,63.5289,63.485,63.5289,6611.0
2018-08-16 10:35:00,72.28,72.32,72.27,72.31,10514.0,63.5289,63.5641,63.5201,63.5553,10514.0
2018-08-16 10:40:00,72.31,72.31,72.29,72.31,6441.0,63.5553,63.5553,63.5377,63.5553,6441.0
2018-08-16 10:45:00,72.31,72.32,72.29,72.32,8953.0,63.5553,63.5641,63.5377,63.5641,8953.0
2018-08-16 10:50:00,72.31,72.31,72.28,72.29,22851.0,63.5553,63.5553,63.5289,63.5377,22851.0
2018-08-16 10:55:00,72.29,72.29,72.26,72.29,4816.0,63.5377,63.5377,63.5113,63.5377,4816.0
2018-08-16 11:00:00,72.28,72.33,72.27,72.3,16804.0,63.5289,63.5729,63.5201,63.5465,16804.0
2018-08-16 11:05:00,72.31,72.33,72.3,72.32,10647.0,63.5553,63.5729,63.5465,63.5641,10647.0
2018-08-16 11:10:00,72.31,72.37,72.31,72.36,8768.0,63.5553,63.608,63.5553,63.5992,8768.0
2018-08-16 11:15:00,72.37,72.4,72.36,72.37,78103.0,63.608,63.6344,63.5992,63.608,78103.0
2018-08-16 11:20:00,72.37,72.4,72.37,72.4,10709.0,63.608,63.6344,63.608,63.6344,10709.0
2018-08-16 11:25:00,72.4,72.41,72.39,72.4,12009.0,63.6344,63.6432,63.6256,63.6344,12009.0
2018-08-16 11:30:00,72.41,72.41,72.36,72.38,26612.0,63.6432,63.6432,63.5992,63.6168,26612.0
2018-08-16 11:35:00,72.38,72.4,72.37,72.37,7966.0,63.6168,63.6344,63.608,63.608,7966.0
2018-08-16 11:40:00,72.36,72.37,72.33,72.34,16020.0,63.5992,63.608,63.5729,63.5817,16020.0
2018-08-16 11:45:00,72.35,72.37,72.35,72.37,18008.0,63.5904,63.608,63.5904,63.608,18008.0
2018-08-16 11:50:00,72.37,72.37,72.35,72.37,15352.0,63.608,63.608,63.5904,63.608,15352.0
2018-08-16 11:55:00,72.37,72.39,72.37,72.39,10266.0,63.608,63.6256,63.608,63.6256,10266.0
2018-08-16 12:00:00,72.4,72.42,72.39,72.41,14145.0,63.6344,63.652,63.6256,63.6432,14145.0
2018-08-16 12:05:00,72.41,72.47,72.4,72.45,14351.0,63.6432,63.6959,63.6344,63.6783,14351.0
2018-08-16 12:10:00,72.46,72.49,72.46,72.49,5674.0,63.6871,63.7135,63.6871,63.7135,5674.0
2018-08-16 12:15:00,72.48,72.51,72.47,72.5,14510.0,63.7047,63.7311,63.6959,63.7223,14510.0
2018-08-16 12:20:00,72.49,72.49,72.43,72.44,6337.0,63.7135,63.7135,63.6608,63.6695,6337.0
2018-08-16 12:25:00,72.44,72.47,72.44,72.44,13614.0,63.6695,63.6959,63.6695,63.6695,13614.0
2018-08-16 12:30:00,72.43,72.43,72.38,72.4,14721.0,63.6608,63.6608,63.6168,63.6344,14721.0
2018-08-16 12:35:00,72.39,72.4,72.38,72.39,45327.0,63.6256,63.6344,63.6168,63.6256,45327.0
2018-08-16 12:40:00,72.39,72.39,72.29,72.29,90151.0,63.6256,63.6256,63.5377,63.5377,90151.0
2018-08-16 12:45:00,72.3,72.34,72.3,72.33,6915.0,63.5465,63.5817,63.5465,63.5729,6915.0
2018-08-16 12:50:00,72.32,72.36,72.32,72.36,4400.0,63.5641,63.5992,63.5641,63.5992,4400.0
2018-08-16 12:55:00,72.36,72.37,72.36,72.36,6738.0,63.5992,63.608,63.5992,63.5992,6738.0
2018-08-16 13:00:00,72.36,72.4,72.36,72.38,7856.0,63.5992,63.6344,63.5992,63.6168,7856.0
2018-08-16 13:05:00,72.37,72.39,72.35,72.35,9534.0,63.608,63.6256,63.5904,63.5904,9534.0
2018-08-16 13:10:00,72.35,72.38,72.34,72.37,4721.0,63.5904,63.6168,63.5817,63.608,4721.0
2018-08-16 13:15:00,72.36,72.36,72.34,72.36,3500.0,63.5992,63.5992,63.5817,63.5992,3500.0
2018-08-16 13:20:00,72.37,72.39,72.37,72.39,12660.0,63.608,63.6256,63.608,63.6256,12660.0
2018-08-16 13:25:00,72.4,72.4,72.37,72.38,16521.0,63.6344,63.6344,63.608,63.6168,16521.0
2018-08-16 13:30:00,72.38,72.38,72.37,72.37,3253.0,63.6168,63.6168,63.608,63.608,3253.0
2018-08-16 13:35:00,72.37,72.4,72.37,72.4,8862.0,63.608,63.6344,63.608,63.6344,8862.0
2018-08-16 13:40:00,72.39,72.4,72.37,72.38,8457.0,63.6256,63.6344,63.608,63.6168,8457.0
2018-08-16 13:45:00,72.37,72.37,72.3,72.3,8262.0,63.608,63.608,63.5465,63.5465,8262.0
2018-08-16 13:50:00,72.3,72.32,72.3,72.31,7984.0,63.5465,63.5641,63.5465,63.5553,7984.0
2018-08-16 13:55:00,72.31,72.33,72.3,72.33,11930.0,63.5553,63.5729,63.5465,63.5729,11930.0
2018-08-16 14:00:00,72.32,72.34,72.28,72.33,19915.0,63.5641,63.5817,63.5289,63.5729,19915.0
2018-08-16 14:05:00,72.33,72.34,72.31,72.33,21661.0,63.5729,63.5817,63.5553,63.5729,21661.0
2018-08-16 14:10:00,72.34,72.34,72.32,72.33,14653.0,63.5817,63.5817,63.5641,63.5729,14653.0
2018-08-16 14:15:00,72.33,72.36,72.32,72.36,12653.0,63.5729,63.5992,63.5641,63.5992,12653.0
2018-08-16 14:20:00,72.35,72.36,72.33,72.34,4870.0,63.5904,63.5992,63.5729,63.5817,4870.0
2018-08-16 14:25:00,72.33,72.35,72.29,72.29,7083.0,63.5729,63.5904,63.5377,63.5377,7083.0
2018-08-16 14:30:00,72.28,72.28,72.22,72.26,25179.0,63.5289,63.5289,63.4762,63.5113,25179.0
2018-08-16 14:35:00,72.27,72.29,72.27,72.28,12531.0,63.5201,63.5377,63.5201,63.5289,12531.0
2018-08-16 14:40:00,72.28,72.31,72.28,72.3,31252.0,63.5289,63.5553,63.5289,63.5465,31252.0
2018-08-16 14:45:00,72.3,72.32,72.29,72.31,28699.0,63.5465,63.5641,63.5377,63.5553,28699.0
2018-08-16 14:50:00,72.31,72.32,72.31,72.32,7365.0,63.5553,63.5641,63.5553,63.5641,7365.0
2018-08-16 14:55:00,72.32,72.32,72.3,72.31,4688.0,63.5641,63.5641,63.5465,63.5553,4688.0
2018-08-16 15:00:00,72.3,72.32,72.28,72.31,14162.0,63.5465,63.5641,63.5289,63.5553,14162.0
2018-08-16 15:05:00,72.31,72.32,72.3,72.3,7521.0,63.5553,63.5641,63.5465,63.5465,7521.0
2018-08-16 15:10:00,72.3,72.31,72.29,72.3,4886.0,63.5465,63.5553,63.5377,63.5465,4886.0
2018-08-16 15:15:00,72.3,72.31,72.28,72.28,14525.0,63.5465,63.5553,63.5289,63.5289,14525.0
2018-08-16 15:20:00,72.28,72.3,72.26,72.29,7300.0,63.5289,63.5465,63.5113,63.5377,7300.0
2018-08-16 15:25:00,72.28,72.33,72.28,72.33,16552.0,63.5289,63.5729,63.5289,63.5729,16552.0
2018-08-16 15:30:00,72.32,72.33,72.27,72.31,13581.0,63.5641,63.5729,63.5201,63.5553,13581.0
2018-08-16 15:35:00,72.3,72.3,72.26,72.26,9781.0,63.5465,63.5465,63.5113,63.5113,9781.0
2018-08-16 15:40:00,72.26,72.26,72.23,72.24,8016.0,63.5113,63.5113,63.485,63.4938,8016.0
2018-08-16 15:45:00,72.24,72.25,72.22,72.22,22029.0,63.4938,63.5025,63.4762,63.4762,22029.0
2018-08-16 15:50:00,72.21,72.21,72.17,72.19,49762.0,63.4674,63.4674,63.4322,63.4498,49762.0
2018-08-16 15:55:00,72.18,72.24,72.17,72.23,68218.0,63.441,63.4938,63.4322,63.485,68218.0
2018-08-17 09:30:00,72.18,72.18,72.12,72.14,61947.0,63.441,63.441,63.3883,63.4059,61947.0
2018-08-17 09:35:00,72.13,72.26,72.11,72.26,19794.0,63.3971,63.5113,63.3795,63.5113,19794.0
2018-08-17 09:40:00,72.26,72.26,72.2,72.22,17435.0,63.5113,63.5113,63.4586,63.4762,17435.0
2018-08-17 09:45:00,72.22,72.22,72.18,72.2,53662.0,63.4762,63.4762,63.441,63.4586,53662.0
2018-08-17 09:50:00,72.19,72.21,72.15,72.18,78229.0,63.4498,63.4674,63.4147,63.441,78229.0
2018-08-17 09:55:00,72.18,72.23,72.17,72.21,24096.0,63.441,63.485,63.4322,63.4674,24096.0
2018-08-17 10:00:00,72.21,72.23,72.18,72.19,25953.0,63.4674,63.485,63.441,63.4498,25953.0
2018-08-17 10:05:00,72.19,72.2,72.13,72.15,46342.0,63.4498,63.4586,63.3971,63.4147,46342.0
2018-08-17 10:10:00,72.14,72.15,72.11,72.12,31030.0,63.4059,63.4147,63.3795,63.3883,31030.0
2018-08-17 10:15:00,72.11,72.12,72.11,72.12,17188.0,63.3795,63.3883,63.3795,63.3883,17188.0
2018-08-17 10:20:00,72.13,72.13,72.07,72.08,46409.0,63.3971,63.3971,63.3443,63.3531,46409.0
2018-08-17 10:25:00,72.07,72.1,72.05,72.08,39015.0,63.3443,63.3707,63.3268,63.3531,39015.0
2018-08-17 10:30:00,72.08,72.13,72.08,72.13,21419.0,63.3531,63.3971,63.3531,63.3971,21419.0
2018-08-17 10:35:00,72.13,72.17,72.13,72.16,3938.0,63.3971,63.4322,63.3971,63.4234,3938.0
2018-08-17 10:40:00,72.16,72.16,72.11,72.13,6698.0,63.4234,63.4234,63.3795,63.3971,6698.0
2018-08-17 10:45:00,72.11,72.16,72.11,72.16,18018.0,63.3795,63.4234,63.3795,63.4234,18018.0
2018-08-17 10:50:00,72.17,72.23,72.16,72.2,8055.0,63.4322,63.485,63.4234,63.4586,8055.0
2018-08-17 10:55:00,72.18,72.22,72.18,72.21,6552.0,63.441,63.4762,63.441,63.4674,6552.0
2018-08-17 11:00:00,72.22,72.22,72.16,72.2,60392.0,63.4762,63.4762,63.4234,63.4586,60392.0
2018-08-17 11:05:00,72.21,72.24,72.21,72.21,45633.0,63.4674,63.4938,63.4674,63.4674,45633.0
2018-08-17 11:10:00,72.21,72.23,72.18,72.23,4844.0,63.4674,63.485,63.441,63.485,4844.0
2018-08-17 11:15:00,72.23,72.31,72.23,72.3,7542.0,63.485,63.5553,63.485,63.5465,7542.0
2018-08-17 11:20:00,72.3,72.31,72.27,72.29,16354.0,63.5465,63.5553,63.5201,63.5377,16354.0
2018-08-17 11:25:00,72.29,72.31,72.27,72.3,23903.0,63.5377,63.5553,63.5201,63.5465,23903.0
2018-08-17 11:30:00,72.31,72.34,72.31,72.34,4500.0,63.5553,63.5817,63.5553,63.5817,4500.0
2018-08-17 11:35:00,72.35,72.36,72.32,72.33,8411.0,63.5904,63.5992,63.5641,63.5729,8411.0
2018-08-17 11:40:00,72.33,72.39,72.33,72.39,5910.0,63.5729,63.6256,63.5729,63.6256,5910.0
2018-08-17 11:45:00,72.38,72.38,72.36,72.37,3638.0,63.6168,63.6168,63.5992,63.608,3638.0
2018-08-17 11:50:00,72.37,72.41,72.36,72.4,4892.0,63.608,63.6432,63.5992,63.6344,4892.0
2018-08-17 11:55:00,72.4,72.45,72.4,72.44,26312.0,63.6344,63.6783,63.6344,63.6695,26312.0
2018-08-17 12:00:00,72.43,72.43,72.39,72.4,6356.0,63.6608,63.6608,63.6256,63.6344,6356.0
2018-08-17 12:05:00,72.4,72.41,72.39,72.4,2300.0,63.6344,63.6432,63.6256,63.6344,2300.0
2018-08-17 12:10:00,72.41,72.42,72.38,72.39,3100.0,63.6432,63.652,63.6168,63.6256,3100.0
2018-08-17 12:15:00,72.39,72.42,72.39,72.41,5500.0,63.6256,63.652,63.6256,63.6432,5500.0
2018-08-17 12:20:00,72.42,72.42,72.4,72.41,2128.0,63.652,63.652,63.6344,63.6432,2128.0
2018-08-17 12:25:00,72.41,72.42,72.4,72.4,2713.0,63.6432,63.652,63.6344,63.6344,2713.0
2018-08-17 12:30:00,72.4,72.4,72.35,72.35,4805.0,63.6344,63.6344,63.5904,63.5904,4805.0
2018-08-17 12:35:00,72.35,72.35,72.32,72.32,3300.0,63.5904,63.5904,63.5641,63.5641,3300.0
2018-08-17 12:40:00,72.32,72.34,72.32,72.33,6258.0,63.5641,63.5817,63.5641,63.5729,6258.0
2018-08-17 12:45:00,72.33,72.33,72.31,72.32,17115.0,63.5729,63.5729,63.5553,63.5641,17115.0
2018-08-17 12:50:00,72.33,72.35,72.32,72.32,11521.0,63.5729,63.5904,63.5641,63.5641,11521.0
2018-08-17 12:55:00,72.31,72.33,72.3,72.31,2897.0,63.5553,63.5729,63.5465,63.5553,2897.0
2018-08-17 13:00:00,72.31,72.32,72.31,72.32,3362.0,63.5553,63.5641,63.5553,63.5641,3362.0
2018-08-17 13:05:00,72.32,72.32,72.3,72.31,1800.0,63.5641,63.5641,63.5465,63.5553,1800.0
2018-08-17 13:10:00,72.32,72.32,72.3,72.31,2100.0,63.5641,63.5641,63.5465,63.5553,2100.0
2018-08-17 13:15:00,72.32,72.34,72.32,72.34,2534.0,63.5641,63.5817,63.5641,63.5817,2534.0
2018-08-17 13:20:00,72.33,72.34,72.31,72.31,3400.0,63.5729,63.5817,63.5553,63.5553,3400.0
2018-08-17 13:25:00,72.3,72.3,72.27,72.27,4635.0,63.5465,63.5465,63.5201,63.5201,4635.0
2018-08-17 13:30:00,72.28,72.3,72.27,72.3,1058.0,63.5289,63.5465,63.5201,63.5465,1058.0
2018-08-17 13:35:00,72.31,72.31,72.31,72.31,4000.0,63.5553,63.5553,63.5553,63.5553,4000.0
2018-08-17 13:40:00,72.32,72.34,72.31,72.33,4584.0,63.5641,63.5817,63.5553,63.5729,4584.0
2018-08-17 13:45:00,72.32,72.33,72.32,72.33,2300.0,63.5641,63.5729,63.5641,63.5729,2300.0
2018-08-17 13:50:00,72.32,72.33,72.32,72.33,2100.0,63.5641,63.5729,63.5641,63.5729,2100.0
2018-08-17 13:55:00,72.33,72.4,72.33,72.39,7776.0,63.5729,63.6344,63.5729,63.6256,7776.0
2018-08-17 14:00:00,72.38,72.5,72.38,72.5,33434.0,63.6168,63.7223,63.6168,63.7223,33434.0
2018-08-17 14:05:00,72.53,72.56,72.51,72.52,21045.0,63.7486,63.775,63.7311,63.7399,21045.0
2018-08-17 14:10:00,72.52,72.54,72.51,72.53,8068.0,63.7399,63.7574,63.7311,63.7486,8068.0
2018-08-17 14:15:00,72.56,72.58,72.54,72.57,20882.0,63.775,63.7926,63.7574,63.7838,20882.0
2018-08-17 14:20:00,72.57,72.61,72.57,72.59,4769.0,63.7838,63.819,63.7838,63.8014,4769.0
2018-08-17 14:25:00,72.59,72.65,72.59,72.61,12652.0,63.8014,63.8541,63.8014,63.819,12652.0
2018-08-17 14:30:00,72.61,72.63,72.6,72.61,3483.0,63.819,63.8365,63.8102,63.819,3483.0
2018-08-17 14:35:00,72.61,72.62,72.55,72.59,68140.0,63.819,63.8278,63.7662,63.8014,68140.0
2018-08-17 14:40:00,72.59,72.66,72.59,72.64,13220.0,63.8014,63.8629,63.8014,63.8453,13220.0
2018-08-17 14:45:00,72.64,72.65,72.61,72.62,6327.0,63.8453,63.8541,63.819,63.8278,6327.0
2018-08-17 14:50:00,72.63,72.7,72.62,72.7,25520.0,63.8365,63.8981,63.8278,63.8981,25520.0
2018-08-17 14:55:00,72.7,72.74,72.7,72.72,103772.0,63.8981,63.9332,63.8981,63.9156,103772.0
2018-08-17 15:00:00,72.72,72.74,72.69,72.7,9860.0,63.9156,63.9332,63.8893,63.8981,9860.0
2018-08-17 15:05:00,72.71,72.72,72.65,72.65,11417.0,63.9069,63.9156,63.8541,63.8541,11417.0
2018-08-17 15:10:00,72.64,72.66,72.63,72.64,7550.0,63.8453,63.8629,63.8365,63.8453,7550.0
2018-08-17 15:15:00,72.64,72.65,72.61,72.65,4296.0,63.8453,63.8541,63.819,63.8541,4296.0
2018-08-17 15:20:00,72.65,72.67,72.65,72.66,6753.0,63.8541,63.8717,63.8541,63.8629,6753.0
2018-08-17 15:25:00,72.65,72.66,72.63,72.64,7016.0,63.8541,63.8629,63.8365,63.8453,7016.0
2018-08-17 15:30:00,72.63,72.64,72.61,72.64,5102.0,63.8365,63.8453,63.819,63.8453,5102.0
2018-08-17 15:35:00,72.64,72.65,72.63,72.64,9015.0,63.8453,63.8541,63.8365,63.8453,9015.0
2018-08-17 15:40:00,72.65,72.67,72.65,72.66,3039.0,63.8541,63.8717,63.8541,63.8629,3039.0
2018-08-17 15:45:00,72.67,72.67,72.62,72.63,5955.0,63.8717,63.8717,63.8278,63.8365,5955.0
2018-08-17 15:50:00,72.62,72.63,72.6,72.61,16312.0,63.8278,63.8365,63.8102,63.819,16312.0
2018-08-17 15:55:00,72.62,72.63,72.58,72.59,94518.0,63.8278,63.8365,63.7926,63.8014,94518.0
2018-08-20 09:30:00,72.74,72.77,72.74,72.77,23583.0,63.9332,63.9596,63.9332,63.9596,23583.0
2018-08-20 09:35:00,72.78,72.82,72.78,72.81,22674.0,63.9684,64.0035,63.9684,63.9947,22674.0
2018-08-20 09:40:00,72.82,72.82,72.77,72.79,15412.0,64.0035,64.0035,63.9596,63.9772,15412.0
2018-08-20 09:45:00,72.78,72.8,72.77,72.8,25364.0,63.9684,63.986,63.9596,63.986,25364.0
2018-08-20 09:50:00,72.77,72.77,72.74,72.74,30575.0,63.9596,63.9596,63.9332,63.9332,30575.0
2018-08-20 09:55:00,72.75,72.75,72.72,72.73,8853.0,63.942,63.942,63.9156,63.9244,8853.0
2018-08-20 10:00:00,72.73,72.83,72.73,72.83,15443.0,63.9244,64.0123,63.9244,64.0123,15443.0
2018-08-20 10:05:00,72.82,72.82,72.8,72.8,17400.0,64.0035,64.0035,63.986,63.986,17400.0
2018-08-20 10:10:00,72.8,72.8,72.71,72.71,8022.0,63.986,63.986,63.9069,63.9069,8022.0
2018-08-20 10:15:00,72.72,72.75,72.7,72.74,8683.0,63.9156,63.942,63.8981,63.9332,8683.0
2018-08-20 10:20:00,72.73,72.77,72.73,72.76,9880.0,63.9244,63.9596,63.9244,63.9508,9880.0
2018-08-20 10:25:00,72.78,72.8,72.76,72.78,18346.0,63.9684,63.986,63.9508,63.9684,18346.0
2018-08-20 10:30:00,72.77,72.79,72.74,72.78,14814.0,63.9596,63.9772,63.9332,63.9684,14814.0
2018-08-20 10:35:00,72.79,72.79,72.75,72.76,24870.0,63.9772,63.9772,63.942,63.9508,24870.0
2018-08-20 10:40:00,72.75,72.77,72.72,72.74,45510.0,63.942,63.9596,63.9156,63.9332,45510.0
2018-08-20 10:45:00,72.75,72.77,72.73,72.75,11438.0,63.942,63.9596,63.9244,63.942,11438.0
2018-08-20 10:50:00,72.75,72.75,72.71,72.72,11954.0,63.942,63.942,63.9069,63.9156,11954.0
2018-08-20 10:55:00,72.72,72.72,72.68,72.7,23398.0,63.9156,63.9156,63.8805,63.8981,23398.0
2018-08-20 11:00:00,72.7,72.74,72.69,72.72,9600.0,63.8981,63.9332,63.8893,63.9156,9600.0
2018-08-20 11:05:00,72.72,72.74,72.71,72.73,13610.0,63.9156,63.9332,63.9069,63.9244,13610.0
2018-08-20 11:10:00,72.73,72.76,72.72,72.75,24380.0,63.9244,63.9508,63.9156,63.942,24380.0
2018-08-20 11:15:00,72.75,72.79,72.73,72.79,14754.0,63.942,63.9772,63.9244,63.9772,14754.0
2018-08-20 11:20:00,72.8,72.8,72.71,72.73,26201.0,63.986,63.986,63.9069,63.9244,26201.0
2018-08-20 11:25:00,72.72,72.76,72.71,72.75,17900.0,63.9156,63.9508,63.9069,63.942,17900.0
2018-08-20 11:30:00,72.75,72.76,72.73,72.74,12007.0,63.942,63.9508,63.9244,63.9332,12007.0
2018-08-20 11:35:00,72.73,72.76,72.72,72.76,19689.0,63.9244,63.9508,63.9156,63.9508,19689.0
2018-08-20 11:40:00,72.76,72.77,72.76,72.76,19913.0,63.9508,63.9596,63.9508,63.9508,19913.0
2018-08-20 11:45:00,72.76,72.78,72.76,72.77,21500.0,63.9508,63.9684,63.9508,63.9596,21500.0
2018-08-20 11:50:00,72.77,72.84,72.76,72.82,23185.0,63.9596,64.0211,63.9508,64.0035,23185.0
2018-08-20 11:55:00,72.82,72.82,72.75,72.75,21539.0,64.0035,64.0035,63.942,63.942,21539.0
2018-08-20 12:00:00,72.75,72.81,72.74,72.8,23414.0,63.942,63.9947,63.9332,63.986,23414.0
2018-08-20 12:05:00,72.8,72.81,72.79,72.81,7670.0,63.986,63.9947,63.9772,63.9947,7670.0
2018-08-20 12:10:00,72.81,72.82,72.8,72.81,9350.0,63.9947,64.0035,63.986,63.9947,9350.0
2018-08-20 12:15:00,72.81,72.83,72.8,72.83,12901.0,63.9947,64.0123,63.986,64.0123,12901.0
2018-08-20 12:20:00,72.82,72.84,72.81,72.84,7221.0,64.0035,64.0211,63.9947,64.0211,7221.0
2018-08-20 12:25:00,72.84,72.85,72.83,72.84,8429.0,64.0211,64.0299,64.0123,64.0211,8429.0
2018-08-20 12:30:00,72.84,72.85,72.83,72.83,5488.0,64.0211,64.0299,64.0123,64.0123,5488.0
2018-08-20 12:35:00,72.84,72.84,72.81,72.84,17403.0,64.0211,64.0211,63.9947,64.0211,17403.0
2018-08-20 12:40:00,72.83,72.84,72.81,72.82,13153.0,64.0123,64.0211,63.9947,64.0035,13153.0
2018-08-20 12:45:00,72.83,72.83,72.81,72.82,4514.0,64.0123,64.0123,63.9947,64.0035,4514.0
2018-08-20 12:50:00,72.81,72.82,72.8,72.82,6168.0,63.9947,64.0035,63.986,64.0035,6168.0
2018-08-20 12:55:00,72.82,72.84,72.81,72.84,10199.0,64.0035,64.0211,63.9947,64.0211,10199.0
2018-08-20 13:00:00,72.84,72.84,72.82,72.83,12322.0,64.0211,64.0211,64.0035,64.0123,12322.0
2018-08-20 13:05:00,72.82,72.83,72.82,72.82,8080.0,64.0035,64.0123,64.0035,64.0035,8080.0
2018-08-20 13:10:00,72.82,72.83,72.81,72.81,10247.0,64.0035,64.0123,63.9947,63.9947,10247.0
2018-08-20 13:15:00,72.81,72.81,72.79,72.79,5517.0,63.9947,63.9947,63.9772,63.9772,5517.0
2018-08-20 13:20:00,72.8,72.82,72.79,72.81,12501.0,63.986,64.0035,63.9772,63.9947,12501.0
2018-08-20 13:25:00,72.82,72.84,72.82,72.84,2900.0,64.0035,64.0211,64.0035,64.0211,2900.0
2018-08-20 13:30:00,72.84,72.84,72.83,72.84,3112.0,64.0211,64.0211,64.0123,64.0211,3112.0
2018-08-20 13:35:00,72.84,72.84,72.83,72.83,3091.0,64.0211,64.0211,64.0123,64.0123,3091.0
2018-08-20 13:40:00,72.83,72.84,72.83,72.84,1900.0,64.0123,64.0211,64.0123,64.0211,1900.0
2018-08-20 13:45:00,72.84,72.84,72.82,72.83,3131.0,64.0211,64.0211,64.0035,64.0123,3131.0
2018-08-20 13:50:00,72.84,72.84,72.82,72.83,5895.0,64.0211,64.0211,64.0035,64.0123,5895.0
2018-08-20 13:55:00,72.84,72.86,72.84,72.86,6640.0,64.0211,64.0387,64.0211,64.0387,6640.0
2018-08-20 14:00:00,72.85,72.87,72.85,72.85,3016.0,64.0299,64.0475,64.0299,64.0299,3016.0
2018-08-20 14:05:00,72.85,72.85,72.84,72.84,3452.0,64.0299,64.0299,64.0211,64.0211,3452.0
2018-08-20 14:10:00,72.84,72.86,72.84,72.86,11737.0,64.0211,64.0387,64.0211,64.0387,11737.0
2018-08-20 14:15:00,72.86,72.86,72.85,72.86,6427.0,64.0387,64.0387,64.0299,64.0387,6427.0
2018-08-20 14:20:00,72.86,72.86,72.85,72.86,5608.0,64.0387,64.0387,64.0299,64.0387,5608.0
2018-08-20 14:25:00,72.86,72.88,72.85,72.87,10859.0,64.0387,64.0563,64.0299,64.0475,10859.0
2018-08-20 14:30:00,72.88,72.88,72.86,72.87,7201.0,64.0563,64.0563,64.0387,64.0475,7201.0
2018-08-20 14:35:00,72.87,72.87,72.86,72.86,8899.0,64.0475,64.0475,64.0387,64.0387,8899.0
2018-08-20 14:40:00,72.85,72.86,72.84,72.85,14300.0,64.0299,64.0387,64.0211,64.0299,14300.0
2018-08-20 14:45:00,72.85,72.86,72.83,72.84,19194.0,64.0299,64.0387,64.0123,64.0211,19194.0
2018-08-20 14:50:00,72.84,72.85,72.83,72.84,137455.0,64.0211,64.0299,64.0123,64.0211,137455.0
2018-08-20 14:55:00,72.83,72.86,72.83,72.85,3926.0,64.0123,64.0387,64.0123,64.0299,3926.0
2018-08-20 15:00:00,72.85,72.86,72.85,72.85,2298.0,64.0299,64.0387,64.0299,64.0299,2298.0
2018-08-20 15:05:00,72.84,72.85,72.83,72.85,9031.0,64.0211,64.0299,64.0123,64.0299,9031.0
2018-08-20 15:10:00,72.85,72.87,72.85,72.87,5068.0,64.0299,64.0475,64.0299,64.0475,5068.0
2018-08-20 15:15:00,72.87,72.89,72.86,72.88,12401.0,64.0475,64.0651,64.0387,64.0563,12401.0
2018-08-20 15:20:00,72.88,72.89,72.87,72.88,6315.0,64.0563,64.0651,64.0475,64.0563,6315.0
2018-08-20 15:25:00,72.88,72.88,72.87,72.87,3368.0,64.0563,64.0563,64.0475,64.0475,3368.0
2018-08-20 15:30:00,72.87,72.88,72.86,72.88,6032.0,64.0475,64.0563,64.0387,64.0563,6032.0
2018-08-20 15:35:00,72.88,72.88,72.87,72.88,6270.0,64.0563,64.0563,64.0475,64.0563,6270.0
2018-08-20 15:40:00,72.87,72.89,72.86,72.89,12372.0,64.0475,64.0651,64.0387,64.0651,12372.0
2018-08-20 15:45:00,72.88,72.89,72.87,72.88,17077.0,64.0563,64.0651,64.0475,64.0563,17077.0
2018-08-20 15:50:00,72.88,72.88,72.83,72.84,40410.0,64.0563,64.0563,64.0123,64.0211,40410.0
2018-08-20 15:55:00,72.85,72.85,72.82,72.84,61577.0,64.0299,64.0299,64.0035,64.0211,61577.0
2018-08-21 09:30:00,73.11,73.2,73.11,73.19,21324.0,64.2584,64.3375,64.2584,64.3287,21324.0
2018-08-21 09:35:00,73.2,73.21,73.18,73.19,57450.0,64.3375,64.3463,64.3199,64.3287,57450.0
2018-08-21 09:40:00,73.19,73.21,73.17,73.2,38489.0,64.3287,64.3463,64.3112,64.3375,38489.0
2018-08-21 09:45:00,73.2,73.23,73.2,73.23,34505.0,64.3375,64.3639,64.3375,64.3639,34505.0
2018-08-21 09:50:00,73.22,73.27,73.22,73.27,179886.0,64.3551,64.3991,64.3551,64.3991,179886.0
2018-08-21 09:55:00,73.26,73.27,73.24,73.25,18029.0,64.3903,64.3991,64.3727,64.3815,18029.0
2018-08-21 10:00:00,73.26,73.28,73.24,73.24,104321.0,64.3903,64.4078,64.3727,64.3727,104321.0
2018-08-21 10:05:00,73.25,73.25,73.19,73.2,23506.0,64.3815,64.3815,64.3287,64.3375,23506.0
2018-08-21 10:10:00,73.2,73.23,73.2,73.23,10154.0,64.3375,64.3639,64.3375,64.3639,10154.0
2018-08-21 10:15:00,73.23,73.25,73.22,73.23,7800.0,64.3639,64.3815,64.3551,64.3639,7800.0
2018-08-21 10:20:00,73.23,73.26,73.22,73.24,11532.0,64.3639,64.3903,64.3551,64.3727,11532.0
2018-08-21 10:25:00,73.24,73.25,73.23,73.24,16101.0,64.3727,64.3815,64.3639,64.3727,16101.0
2018-08-21 10:30:00,73.24,73.26,73.24,73.26,7936.0,64.3727,64.3903,64.3727,64.3903,7936.0
2018-08-21 10:35:00,73.26,73.27,73.23,73.23,24674.0,64.3903,64.3991,64.3639,64.3639,24674.0
2018-08-21 10:40:00,73.23,73.26,73.22,73.25,20986.0,64.3639,64.3903,64.3551,64.3815,20986.0
2018-08-21 10:45:00,73.25,73.25,73.19,73.2,8310.0,64.3815,64.3815,64.3287,64.3375,8310.0
2018-08-21 10:50:00,73.2,73.2,73.18,73.2,8366.0,64.3375,64.3375,64.3199,64.3375,8366.0
2018-08-21 10:55:00,73.2,73.21,73.18,73.2,8956.0,64.3375,64.3463,64.3199,64.3375,8956.0
2018-08-21 11:00:00,73.21,73.22,73.19,73.2,5359.0,64.3463,64.3551,64.3287,64.3375,5359.0
2018-08-21 11:05:00,73.2,73.21,73.18,73.19,3470.0,64.3375,64.3463,64.3199,64.3287,3470.0
2018-08-21 11:10:00,73.19,73.19,73.17,73.17,6701.0,64.3287,64.3287,64.3112,64.3112,6701.0
2018-08-21 11:15:00,73.16,73.16,73.12,73.13,5390.0,64.3024,64.3024,64.2672,64.276,5390.0
2018-08-21 11:20:00,73.13,73.14,73.11,73.14,6297.0,64.276,64.2848,64.2584,64.2848,6297.0
2018-08-21 11:25:00,73.17,73.18,73.16,73.16,5864.0,64.3112,64.3199,64.3024,64.3024,5864.0
2018-08-21 11:30:00,73.16,73.19,73.15,73.19,2416.0,64.3024,64.3287,64.2936,64.3287,2416.0
2018-08-21 11:35:00,73.18,73.23,73.18,73.23,19075.0,64.3199,64.3639,64.3199,64.3639,19075.0
2018-08-21 11:40:00,73.23,73.25,73.23,73.24,6939.0,64.3639,64.3815,64.3639,64.3727,6939.0
2018-08-21 11:45:00,73.25,73.25,73.23,73.24,5833.0,64.3815,64.3815,64.3639,64.3727,5833.0
2018-08-21 11:50:00,73.25,73.27,73.22,73.26,9169.0,64.3815,64.3991,64.3551,64.3903,9169.0
2018-08-21 11:55:00,73.26,73.28,73.25,73.27,14182.0,64.3903,64.4078,64.3815,64.3991,14182.0
2018-08-21 12:00:00,73.27,73.31,73.27,73.3,4099.0,64.3991,64.4342,64.3991,64.4254,4099.0
2018-08-21 12:05:00,73.3,73.32,73.29,73.31,58641.0,64.4254,64.443,64.4166,64.4342,58641.0
2018-08-21 12:10:00,73.3,73.31,73.29,73.3,2487.0,64.4254,64.4342,64.4166,64.4254,2487.0
2018-08-21 12:15:00,73.29,73.31,73.29,73.3,11404.0,64.4166,64.4342,64.4166,64.4254,11404.0
2018-08-21 12:20:00,73.3,73.3,73.28,73.29,4300.0,64.4254,64.4254,64.4078,64.4166,4300.0
2018-08-21 12:25:00,73.29,73.32,73.29,73.31,2609.0,64.4166,64.443,64.4166,64.4342,2609.0
2018-08-21 12:30:00,73.32,73.34,73.32,73.34,5615.0,64.443,64.4606,64.443,64.4606,5615.0
2018-08-21 12:35:00,73.34,73.34,73.32,73.34,5281.0,64.4606,64.4606,64.443,64.4606,5281.0
2018-08-21 12:40:00,73.34,73.34,73.33,73.34,9150.0,64.4606,64.4606,64.4518,64.4606,9150.0
2018-08-21 12:45:00,73.34,73.36,73.33,73.35,4336.0,64.4606,64.4782,64.4518,64.4694,4336.0
2018-08-21 12:50:00,73.35,73.37,73.35,73.37,5419.0,64.4694,64.4869,64.4694,64.4869,5419.0
2018-08-21 12:55:00,73.37,73.41,73.36,73.38,19297.0,64.4869,64.5221,64.4782,64.4957,19297.0
2018-08-21 13:00:00,73.37,73.39,73.37,73.37,3700.0,64.4869,64.5045,64.4869,64.4869,3700.0
2018-08-21 13:05:00,73.37,73.37,73.34,73.35,8320.0,64.4869,64.4869,64.4606,64.4694,8320.0
2018-08-21 13:10:00,73.34,73.35,73.33,73.35,6847.0,64.4606,64.4694,64.4518,64.4694,6847.0
2018-08-21 13:15:00,73.35,73.35,73.33,73.34,7309.0,64.4694,64.4694,64.4518,64.4606,7309.0
2018-08-21 13:20:00,73.34,73.36,73.34,73.36,2490.0,64.4606,64.4782,64.4606,64.4782,2490.0
2018-08-21 13:25:00,73.36,73.38,73.35,73.36,6475.0,64.4782,64.4957,64.4694,64.4782,6475.0
2018-08-21 13:30:00,73.36,73.38,73.36,73.38,3710.0,64.4782,64.4957,64.4782,64.4957,3710.0
2018-08-21 13:35:00,73.38,73.41,73.37,73.4,8946.0,64.4957,64.5221,64.4869,64.5133,8946.0
2018-08-21 13:40:00,73.39,73.41,73.38,73.41,12900.0,64.5045,64.5221,64.4957,64.5221,12900.0
2018-08-21 13:45:00,73.4,73.4,73.38,73.38,27200.0,64.5133,64.5133,64.4957,64.4957,27200.0
2018-08-21 13:50:00,73.39,73.4,73.38,73.38,13755.0,64.5045,64.5133,64.4957,64.4957,13755.0
2018-08-21 13:55:00,73.39,73.4,73.38,73.38,7350.0,64.5045,64.5133,64.4957,64.4957,7350.0
2018-08-21 14:00:00,73.38,73.38,73.34,73.34,18223.0,64.4957,64.4957,64.4606,64.4606,18223.0
2018-08-21 14:05:00,73.35,73.37,73.35,73.37,5300.0,64.4694,64.4869,64.4694,64.4869,5300.0
2018-08-21 14:10:00,73.37,73.38,73.35,73.37,3486.0,64.4869,64.4957,64.4694,64.4869,3486.0
2018-08-21 14:15:00,73.37,73.4,73.37,73.38,6368.0,64.4869,64.5133,64.4869,64.4957,6368.0
2018-08-21 14:20:00,73.38,73.38,73.36,73.38,9840.0,64.4957,64.4957,64.4782,64.4957,9840.0
2018-08-21 14:25:00,73.38,73.38,73.36,73.37,8020.0,64.4957,64.4957,64.4782,64.4869,8020.0
2018-08-21 14:30:00,73.36,73.36,73.31,73.34,6800.0,64.4782,64.4782,64.4342,64.4606,6800.0
2018-08-21 14:35:00,73.33,73.33,73.3,73.31,8109.0,64.4518,64.4518,64.4254,64.4342,8109.0
2018-08-21 14:40:00,73.31,73.34,73.31,73.32,5483.0,64.4342,64.4606,64.4342,64.443,5483.0
2018-08-21 14:45:00,73.33,73.33,73.26,73.26,37800.0,64.4518,64.4518,64.3903,64.3903,37800.0
2018-08-21 14:50:00,73.26,73.27,73.21,73.23,11790.0,64.3903,64.3991,64.3463,64.3639,11790.0
2018-08-21 14:55:00,73.23,73.26,73.22,73.24,63595.0,64.3639,64.3903,64.3551,64.3727,63595.0
2018-08-21 15:00:00,73.24,73.27,73.22,73.26,55773.0,64.3727,64.3991,64.3551,64.3903,55773.0
2018-08-21 15:05:00,73.26,73.27,73.25,73.26,80186.0,64.3903,64.3991,64.3815,64.3903,80186.0
2018-08-21 15:10:00,73.26,73.27,73.25,73.25,5243.0,64.3903,64.3991,64.3815,64.3815,5243.0
2018-08-21 15:15:00,73.24,73.26,73.22,73.24,8161.0,64.3727,64.3903,64.3551,64.3727,8161.0
2018-08-21 15:20:00,73.23,73.25,73.21,73.25,6899.0,64.3639,64.3815,64.3463,64.3815,6899.0
2018-08-21 15:25:00,73.25,73.28,73.25,73.25,8543.0,64.3815,64.4078,64.3815,64.3815,8543.0
2018-08-21 15:30:00,73.25,73.27,73.23,73.25,7650.0,64.3815,64.3991,64.3639,64.3815,7650.0
2018-08-21 15:35:00,73.25,73.26,73.23,73.25,19390.0,64.3815,64.3903,64.3639,64.3815,19390.0
2018-08-21 15:40:00,73.24,73.24,73.22,73.23,8500.0,64.3727,64.3727,64.3551,64.3639,8500.0
2018-08-21 15:45:00,73.22,73.22,73.17,73.18,24984.0,64.3551,64.3551,64.3112,64.3199,24984.0
2018-08-21 15:50:00,73.17,73.19,73.15,73.18,21462.0,64.3112,64.3287,64.2936,64.3199,21462.0
2018-08-21 15:55:00,73.19,73.23,73.17,73.18,69614.0,64.3287,64.3639,64.3112,64.3199,69614.0
2018-08-22 09:30:00,73.23,73.3,73.23,73.3,13296.0,64.3639,64.4254,64.3639,64.4254,13296.0
2018-08-22 09:35:00,73.31,73.32,73.29,73.3,6149.0,64.4342,64.443,64.4166,64.4254,6149.0
2018-08-22 09:40:00,73.3,73.32,73.26,73.27,39545.0,64.4254,64.443,64.3903,64.3991,39545.0
2018-08-22 09:45:00,73.25,73.27,73.23,73.25,13261.0,64.3815,64.3991,64.3639,64.3815,13261.0
2018-08-22 09:50:00,73.24,73.25,73.18,73.19,17896.0,64.3727,64.3815,64.3199,64.3287,17896.0
2018-08-22 09:55:00,73.2,73.23,73.2,73.22,13225.0,64.3375,64.3639,64.3375,64.3551,13225.0
2018-08-22 10:00:00,73.22,73.24,73.19,73.22,8010.0,64.3551,64.3727,64.3287,64.3551,8010.0
2018-08-22 10:05:00,73.23,73.25,73.23,73.24,4000.0,64.3639,64.3815,64.3639,64.3727,4000.0
2018-08-22 10:10:00,73.25,73.28,73.24,73.27,17882.0,64.3815,64.4078,64.3727,64.3991,17882.0
2018-08-22 10:15:00,73.27,73.27,73.25,73.25,7800.0,64.3991,64.3991,64.3815,64.3815,7800.0
2018-08-22 10:20:00,73.27,73.29,73.24,73.24,7849.0,64.3991,64.4166,64.3727,64.3727,7849.0
2018-08-22 10:25:00,73.23,73.24,73.2,73.2,3897.0,64.3639,64.3727,64.3375,64.3375,3897.0
2018-08-22 10:30:00,73.2,73.22,73.19,73.22,11045.0,64.3375,64.3551,64.3287,64.3551,11045.0
2018-08-22 10:35:00,73.22,73.29,73.22,73.29,26995.0,64.3551,64.4166,64.3551,64.4166,26995.0
2018-08-22 10:40:00,73.28,73.3,73.27,73.3,10711.0,64.4078,64.4254,64.3991,64.4254,10711.0
2018-08-22 10:45:00,73.31,73.35,73.31,73.35,36823.0,64.4342,64.4694,64.4342,64.4694,36823.0
2018-08-22 10:50:00,73.36,73.38,73.36,73.36,3422.0,64.4782,64.4957,64.4782,64.4782,3422.0
2018-08-22 10:55:00,73.36,73.37,73.33,73.35,3441.0,64.4782,64.4869,64.4518,64.4694,3441.0
2018-08-22 11:00:00,73.34,73.35,73.33,73.35,4944.0,64.4606,64.4694,64.4518,64.4694,4944.0
2018-08-22 11:05:00,73.35,73.36,73.32,73.34,10336.0,64.4694,64.4782,64.443,64.4606,10336.0
2018-08-22 11:10:00,73.34,73.34,73.33,73.34,4615.0,64.4606,64.4606,64.4518,64.4606,4615.0
2018-08-22 11:15:00,73.34,73.38,73.34,73.36,32238.0,64.4606,64.4957,64.4606,64.4782,32238.0
2018-08-22 11:20:00,73.37,73.37,73.36,73.37,700.0,64.4869,64.4869,64.4782,64.4869,700.0
2018-08-22 11:25:00,73.37,73.39,73.36,73.38,49620.0,64.4869,64.5045,64.4782,64.4957,49620.0
2018-08-22 11:30:00,73.38,73.38,73.34,73.35,38761.0,64.4957,64.4957,64.4606,64.4694,38761.0
2018-08-22 11:35:00,73.34,73.37,73.34,73.36,2383.0,64.4606,64.4869,64.4606,64.4782,2383.0
2018-08-22 11:40:00,73.37,73.43,73.36,73.4,16966.0,64.4869,64.5397,64.4782,64.5133,16966.0
2018-08-22 11:45:00,73.4,73.41,73.38,73.38,116993.0,64.5133,64.5221,64.4957,64.4957,116993.0
2018-08-22 11:50:00,73.38,73.4,73.37,73.38,23593.0,64.4957,64.5133,64.4869,64.4957,23593.0
2018-08-22 11:55:00,73.38,73.39,73.38,73.39,1949.0,64.4957,64.5045,64.4957,64.5045,1949.0
2018-08-22 12:00:00,73.39,73.4,73.38,73.39,8890.0,64.5045,64.5133,64.4957,64.5045,8890.0
2018-08-22 12:05:00,73.39,73.39,73.36,73.38,38053.0,64.5045,64.5045,64.4782,64.4957,38053.0
2018-08-22 12:10:00,73.38,73.38,73.34,73.34,4936.0,64.4957,64.4957,64.4606,64.4606,4936.0
2018-08-22 12:15:00,73.34,73.36,73.33,73.35,14341.0,64.4606,64.4782,64.4518,64.4694,14341.0
2018-08-22 12:20:00,73.36,73.36,73.34,73.35,3750.0,64.4782,64.4782,64.4606,64.4694,3750.0
2018-08-22 12:25:00,73.35,73.35,73.33,73.33,3621.0,64.4694,64.4694,64.4518,64.4518,3621.0
2018-08-22 12:30:00,73.33,73.34,73.32,73.34,1454.0,64.4518,64.4606,64.443,64.4606,1454.0
2018-08-22 12:35:00,73.33,73.33,73.3,73.32,14026.0,64.4518,64.4518,64.4254,64.443,14026.0
2018-08-22 12:40:00,73.32,73.34,73.31,73.33,6483.0,64.443,64.4606,64.4342,64.4518,6483.0
2018-08-22 12:45:00,73.33,73.34,73.33,73.34,1200.0,64.4518,64.4606,64.4518,64.4606,1200.0
2018-08-22 12:50:00,73.33,73.34,73.32,73.33,1357.0,64.4518,64.4606,64.443,64.4518,1357.0
2018-08-22 12:55:00,73.33,73.33,73.3,73.32,5550.0,64.4518,64.4518,64.4254,64.443,5550.0
2018-08-22 13:00:00,73.32,73.33,73.31,73.32,1800.0,64.443,64.4518,64.4342,64.443,1800.0
2018-08-22 13:05:00,73.32,73.32,73.29,73.3,2000.0,64.443,64.443,64.4166,64.4254,2000.0
2018-08-22 13:10:00,73.29,73.3,73.28,73.3,2900.0,64.4166,64.4254,64.4078,64.4254,2900.0
2018-08-22 13:15:00,73.3,73.3,73.29,73.3,930.0,64.4254,64.4254,64.4166,64.4254,930.0
2018-08-22 13:20:00,73.31,73.33,73.31,73.33,3622.0,64.4342,64.4518,64.4342,64.4518,3622.0
2018-08-22 13:25:00,73.33,73.34,73.32,73.33,1166.0,64.4518,64.4606,64.443,64.4518,1166.0
2018-08-22 13:30:00,73.32,73.33,73.31,73.33,1587.0,64.443,64.4518,64.4342,64.4518,1587.0
2018-08-22 13:35:00,73.33,73.33,73.32,73.32,700.0,64.4518,64.4518,64.443,64.443,700.0
2018-08-22 13:40:00,73.32,73.33,73.32,73.33,4243.0,64.443,64.4518,64.443,64.4518,4243.0
2018-08-22 13:45:00,73.33,73.33,73.3,73.31,11232.0,64.4518,64.4518,64.4254,64.4342,11232.0
2018-08-22 13:50:00,73.31,73.32,73.3,73.31,114300.0,64.4342,64.443,64.4254,64.4342,114300.0
2018-08-22 13:55:00,73.31,73.34,73.3,73.34,61590.0,64.4342,64.4606,64.4254,64.4606,61590.0
2018-08-22 14:00:00,73.34,73.42,73.34,73.42,24757.0,64.4606,64.5309,64.4606,64.5309,24757.0
2018-08-22 14:05:00,73.41,73.41,73.37,73.37,43300.0,64.5221,64.5221,64.4869,64.4869,43300.0
2018-08-22 14:10:00,73.37,73.37,73.35,73.36,19549.0,64.4869,64.4869,64.4694,64.4782,19549.0
2018-08-22 14:15:00,73.36,73.36,73.3,73.3,3264.0,64.4782,64.4782,64.4254,64.4254,3264.0
2018-08-22 14:20:00,73.31,73.31,73.28,73.28,112334.0,64.4342,64.4342,64.4078,64.4078,112334.0
2018-08-22 14:25:00,73.27,73.3,73.25,73.3,4829.0,64.3991,64.4254,64.3815,64.4254,4829.0
2018-08-22 14:30:00,73.3,73.3,73.27,73.29,5955.0,64.4254,64.4254,64.3991,64.4166,5955.0
2018-08-22 14:35:00,73.29,73.3,73.28,73.29,1300.0,64.4166,64.4254,64.4078,64.4166,1300.0
2018-08-22 14:40:00,73.28,73.3,73.27,73.3,4700.0,64.4078,64.4254,64.3991,64.4254,4700.0
2018-08-22 14:45:00,73.29,73.3,73.27,73.28,50096.0,64.4166,64.4254,64.3991,64.4078,50096.0
2018-08-22 14:50:00,73.28,73.31,73.28,73.3,9189.0,64.4078,64.4342,64.4078,64.4254,9189.0
2018-08-22 14:55:00,73.28,73.32,73.28,73.32,3018.0,64.4078,64.443,64.4078,64.443,3018.0
2018-08-22 15:00:00,73.34,73.35,73.33,73.33,34181.0,64.4606,64.4694,64.4518,64.4518,34181.0
2018-08-22 15:05:00,73.33,73.33,73.31,73.33,27393.0,64.4518,64.4518,64.4342,64.4518,27393.0
2018-08-22 15:10:00,73.32,73.35,73.32,73.34,36908.0,64.443,64.4694,64.443,64.4606,36908.0
2018-08-22 15:15:00,73.35,73.35,73.33,73.35,3900.0,64.4694,64.4694,64.4518,64.4694,3900.0
2018-08-22 15:20:00,73.35,73.36,73.35,73.36,39980.0,64.4694,64.4782,64.4694,64.4782,39980.0
2018-08-22 15:25:00,73.36,73.36,73.34,73.34,13353.0,64.4782,64.4782,64.4606,64.4606,13353.0
2018-08-22 15:30:00,73.35,73.37,73.34,73.36,8833.0,64.4694,64.4869,64.4606,64.4782,8833.0
2018-08-22 15:35:00,73.37,73.37,73.36,73.37,2195.0,64.4869,64.4869,64.4782,64.4869,2195.0
2018-08-22 15:40:00,73.37,73.37,73.35,73.35,18802.0,64.4869,64.4869,64.4694,64.4694,18802.0
2018-08-22 15:45:00,73.35,73.36,73.34,73.34,27229.0,64.4694,64.4782,64.4606,64.4606,27229.0
2018-08-22 15:50:00,73.34,73.34,73.31,73.31,42573.0,64.4606,64.4606,64.4342,64.4342,42573.0
2018-08-22 15:55:00,73.32,73.34,73.32,73.32,48535.0,64.443,64.4606,64.443,64.443,48535.0
2018-08-23 09:30:00,73.16,73.18,73.11,73.15,35228.0,64.3024,64.3199,64.2584,64.2936,35228.0
2018-08-23 09:35:00,73.15,73.16,73.12,73.15,18424.0,64.2936,64.3024,64.2672,64.2936,18424.0
2018-08-23 09:40:00,73.16,73.2,73.16,73.19,20937.0,64.3024,64.3375,64.3024,64.3287,20937.0
2018-08-23 09:45:00,73.19,73.22,73.19,73.22,22475.0,64.3287,64.3551,64.3287,64.3551,22475.0
2018-08-23 09:50:00,73.22,73.31,73.21,73.29,38643.0,64.3551,64.4342,64.3463,64.4166,38643.0
2018-08-23 09:55:00,73.29,73.29,73.24,73.25,22244.0,64.4166,64.4166,64.3727,64.3815,22244.0
2018-08-23 10:00:00,73.25,73.27,73.23,73.24,21336.0,64.3815,64.3991,64.3639,64.3727,21336.0
2018-08-23 10:05:00,73.24,73.25,73.23,73.24,61339.0,64.3727,64.3815,64.3639,64.3727,61339.0
2018-08-23 10:10:00,73.24,73.26,73.22,73.23,17016.0,64.3727,64.3903,64.3551,64.3639,17016.0
2018-08-23 10:15:00,73.23,73.24,73.21,73.23,12809.0,64.3639,64.3727,64.3463,64.3639,12809.0
2018-08-23 10:20:00,73.24,73.27,73.22,73.23,17609.0,64.3727,64.3991,64.3551,64.3639,17609.0
2018-08-23 10:25:00,73.24,73.3,73.24,73.3,27285.0,64.3727,64.4254,64.3727,64.4254,27285.0
2018-08-23 10:30:00,73.3,73.32,73.29,73.29,22461.0,64.4254,64.443,64.4166,64.4166,22461.0
2018-08-23 10:35:00,73.28,73.29,73.27,73.27,15040.0,64.4078,64.4166,64.3991,64.3991,15040.0
2018-08-23 10:40:00,73.28,73.29,73.26,73.26,15897.0,64.4078,64.4166,64.3903,64.3903,15897.0
2018-08-23 10:45:00,73.27,73.27,73.22,73.23,13075.0,64.3991,64.3991,64.3551,64.3639,13075.0
2018-08-23 10:50:00,73.23,73.24,73.21,73.22,17523.0,64.3639,64.3727,64.3463,64.3551,17523.0
2018-08-23 10:55:00,73.22,73.23,73.2,73.2,20128.0,64.3551,64.3639,64.3375,64.3375,20128.0
2018-08-23 11:00:00,73.19,73.2,73.18,73.2,3606.0,64.3287,64.3375,64.3199,64.3375,3606.0
2018-08-23 11:05:00,73.19,73.2,73.12,73.14,33378.0,64.3287,64.3375,64.2672,64.2848,33378.0
2018-08-23 11:10:00,73.13,73.14,73.08,73.11,121029.0,64.276,64.2848,64.2321,64.2584,121029.0
2018-08-23 11:15:00,73.11,73.12,73.0,73.0,21907.0,64.2584,64.2672,64.1617,64.1617,21907.0
2018-08-23 11:20:00,73.0,73.05,72.99,73.04,20000.0,64.1617,64.2057,64.153,64.1969,20000.0
2018-08-23 11:25:00,73.04,73.06,73.02,73.03,35074.0,64.1969,64.2145,64.1793,64.1881,35074.0
2018-08-23 11:30:00,73.04,73.05,73.01,73.03,9439.0,64.1969,64.2057,64.1705,64.1881,9439.0
2018-08-23 11:35:00,73.03,73.03,72.94,72.95,35011.0,64.1881,64.1881,64.109,64.1178,35011.0
2018-08-23 11:40:00,72.95,73.01,72.94,72.98,35574.0,64.1178,64.1705,64.109,64.1442,35574.0
2018-08-23 11:45:00,72.98,73.0,72.97,72.99,14167.0,64.1442,64.1617,64.1354,64.153,14167.0
2018-08-23 11:50:00,73.0,73.02,73.0,73.01,16750.0,64.1617,64.1793,64.1617,64.1705,16750.0
2018-08-23 11:55:00,73.01,73.03,72.99,72.99,20598.0,64.1705,64.1881,64.153,64.153,20598.0
2018-08-23 12:00:00,73.0,73.02,72.99,73.02,15203.0,64.1617,64.1793,64.153,64.1793,15203.0
2018-08-23 12:05:00,73.02,73.03,73.0,73.0,21643.0,64.1793,64.1881,64.1617,64.1617,21643.0
2018-08-23 12:10:00,73.0,73.02,72.98,72.98,33941.0,64.1617,64.1793,64.1442,64.1442,33941.0
2018-08-23 12:15:00,72.98,73.02,72.98,73.02,3672.0,64.1442,64.1793,64.1442,64.1793,3672.0
2018-08-23 12:20:00,73.03,73.07,73.03,73.06,25173.0,64.1881,64.2233,64.1881,64.2145,25173.0
2018-08-23 12:25:00,73.06,73.08,73.04,73.07,6446.0,64.2145,64.2321,64.1969,64.2233,6446.0
2018-08-23 12:30:00,73.07,73.07,73.05,73.06,9401.0,64.2233,64.2233,64.2057,64.2145,9401.0
2018-08-23 12:35:00,73.05,73.06,73.04,73.06,13632.0,64.2057,64.2145,64.1969,64.2145,13632.0
2018-08-23 12:40:00,73.06,73.09,73.05,73.06,20987.0,64.2145,64.2408,64.2057,64.2145,20987.0
2018-08-23 12:45:00,73.06,73.07,73.05,73.06,10018.0,64.2145,64.2233,64.2057,64.2145,10018.0
2018-08-23 12:50:00,73.06,73.06,73.03,73.03,12369.0,64.2145,64.2145,64.1881,64.1881,12369.0
2018-08-23 12:55:00,73.04,73.05,73.02,73.02,6141.0,64.1969,64.2057,64.1793,64.1793,6141.0
2018-08-23 13:00:00,73.02,73.02,73.0,73.0,17106.0,64.1793,64.1793,64.1617,64.1617,17106.0
2018-08-23 13:05:00,72.98,72.99,72.97,72.98,3800.0,64.1442,64.153,64.1354,64.1442,3800.0
2018-08-23 13:10:00,72.98,72.98,72.94,72.95,18707.0,64.1442,64.1442,64.109,64.1178,18707.0
2018-08-23 13:15:00,72.95,72.98,72.94,72.98,22941.0,64.1178,64.1442,64.109,64.1442,22941.0
2018-08-23 13:20:00,72.98,73.0,72.98,72.98,4367.0,64.1442,64.1617,64.1442,64.1442,4367.0
2018-08-23 13:25:00,72.98,73.0,72.97,73.0,1998.0,64.1442,64.1617,64.1354,64.1617,1998.0
2018-08-23 13:30:00,73.01,73.01,72.98,72.98,7455.0,64.1705,64.1705,64.1442,64.1442,7455.0
2018-08-23 13:35:00,72.98,72.99,72.96,72.98,20569.0,64.1442,64.153,64.1266,64.1442,20569.0
2018-08-23 13:40:00,72.99,73.01,72.98,73.0,7170.0,64.153,64.1705,64.1442,64.1617,7170.0
2018-08-23 13:45:00,72.99,72.99,72.97,72.98,3300.0,64.153,64.153,64.1354,64.1442,3300.0
2018-08-23 13:50:00,72.98,72.99,72.97,72.98,10645.0,64.1442,64.153,64.1354,64.1442,10645.0
2018-08-23 13:55:00,72.97,72.98,72.96,72.97,3096.0,64.1354,64.1442,64.1266,64.1354,3096.0
2018-08-23 14:00:00,72.98,73.0,72.97,73.0,17999.0,64.1442,64.1617,64.1354,64.1617,17999.0
2018-08-23 14:05:00,73.0,73.03,73.0,73.01,4185.0,64.1617,64.1881,64.1617,64.1705,4185.0
2018-08-23 14:10:00,73.02,73.03,73.01,73.02,11596.0,64.1793,64.1881,64.1705,64.1793,11596.0
2018-08-23 14:15:00,73.01,73.02,73.01,73.01,10717.0,64.1705,64.1793,64.1705,64.1705,10717.0
2018-08-23 14:20:00,73.01,73.02,73.0,73.01,8936.0,64.1705,64.1793,64.1617,64.1705,8936.0
2018-08-23 14:25:00,73.01,73.02,73.01,73.02,7253.0,64.1705,64.1793,64.1705,64.1793,7253.0
2018-08-23 14:30:00,73.01,73.02,73.0,73.0,23901.0,64.1705,64.1793,64.1617,64.1617,23901.0
2018-08-23 14:35:00,73.01,73.01,72.99,73.0,10099.0,64.1705,64.1705,64.153,64.1617,10099.0
2018-08-23 14:40:00,72.99,73.03,72.98,73.03,24124.0,64.153,64.1881,64.1442,64.1881,24124.0
2018-08-23 14:45:00,73.03,73.03,73.0,73.01,14207.0,64.1881,64.1881,64.1617,64.1705,14207.0
2018-08-23 14:50:00,73.01,73.01,72.97,72.98,11753.0,64.1705,64.1705,64.1354,64.1442,11753.0
2018-08-23 14:55:00,72.99,73.01,72.98,73.01,13428.0,64.153,64.1705,64.1442,64.1705,13428.0
2018-08-23 15:00:00,73.01,73.02,72.99,73.0,60325.0,64.1705,64.1793,64.153,64.1617,60325.0
2018-08-23 15:05:00,73.0,73.02,73.0,73.02,3277.0,64.1617,64.1793,64.1617,64.1793,3277.0
2018-08-23 15:10:00,73.02,73.04,73.01,73.03,13582.0,64.1793,64.1969,64.1705,64.1881,13582.0
2018-08-23 15:15:00,73.03,73.03,73.01,73.02,14932.0,64.1881,64.1881,64.1705,64.1793,14932.0
2018-08-23 15:20:00,73.02,73.02,73.0,73.0,4440.0,64.1793,64.1793,64.1617,64.1617,4440.0
2018-08-23 15:25:00,73.0,73.01,73.0,73.01,22093.0,64.1617,64.1705,64.1617,64.1705,22093.0
2018-08-23 15:30:00,73.01,73.02,72.99,72.99,31112.0,64.1705,64.1793,64.153,64.153,31112.0
2018-08-23 15:35:00,72.99,73.0,72.94,72.95,45415.0,64.153,64.1617,64.109,64.1178,45415.0
2018-08-23 15:40:00,72.95,72.96,72.91,72.91,35902.0,64.1178,64.1266,64.0826,64.0826,35902.0
2018-08-23 15:45:00,72.91,72.94,72.89,72.93,102209.0,64.0826,64.109,64.0651,64.1002,102209.0
2018-08-23 15:50:00,72.93,72.93,72.9,72.92,155136.0,64.1002,64.1002,64.0739,64.0914,155136.0
2018-08-23 15:55:00,72.93,72.95,72.9,72.93,344779.0,64.1002,64.1178,64.0739,64.1002,344779.0
2018-08-24 09:30:00,73.22,73.32,73.22,73.3,142201.0,64.3551,64.443,64.3551,64.4254,142201.0
2018-08-24 09:35:00,73.28,73.32,73.27,73.31,11472.0,64.4078,64.443,64.3991,64.4342,11472.0
2018-08-24 09:40:00,73.32,73.33,73.28,73.29,17334.0,64.443,64.4518,64.4078,64.4166,17334.0
2018-08-24 09:45:00,73.29,73.3,73.24,73.28,10064.0,64.4166,64.4254,64.3727,64.4078,10064.0
2018-08-24 09:50:00,73.26,73.28,73.25,73.27,13892.0,64.3903,64.4078,64.3815,64.3991,13892.0
2018-08-24 09:55:00,73.26,73.27,73.24,73.24,69384.0,64.3903,64.3991,64.3727,64.3727,69384.0
2018-08-24 10:00:00,73.25,73.37,73.23,73.36,36840.0,64.3815,64.4869,64.3639,64.4782,36840.0
2018-08-24 10:05:00,73.37,73.39,73.33,73.35,15700.0,64.4869,64.5045,64.4518,64.4694,15700.0
2018-08-24 10:10:00,73.34,73.35,73.28,73.29,25535.0,64.4606,64.4694,64.4078,64.4166,25535.0
2018-08-24 10:15:00,73.29,73.37,73.29,73.33,20605.0,64.4166,64.4869,64.4166,64.4518,20605.0
2018-08-24 10:20:00,73.34,73.38,73.33,73.36,12671.0,64.4606,64.4957,64.4518,64.4782,12671.0
2018-08-24 10:25:00,73.36,73.37,73.34,73.36,4600.0,64.4782,64.4869,64.4606,64.4782,4600.0
2018-08-24 10:30:00,73.36,73.39,73.36,73.39,7400.0,64.4782,64.5045,64.4782,64.5045,7400.0
2018-08-24 10:35:00,73.41,73.46,73.41,73.45,114073.0,64.5221,64.566,64.5221,64.5573,114073.0
2018-08-24 10:40:00,73.45,73.46,73.44,73.45,4831.0,64.5573,64.566,64.5485,64.5573,4831.0
2018-08-24 10:45:00,73.46,73.5,73.46,73.48,21722.0,64.566,64.6012,64.566,64.5836,21722.0
2018-08-24 10:50:00,73.47,73.48,73.45,73.46,6145.0,64.5748,64.5836,64.5573,64.566,6145.0
2018-08-24 10:55:00,73.46,73.48,73.46,73.47,4176.0,64.566,64.5836,64.566,64.5748,4176.0
2018-08-24 11:00:00,73.47,73.48,73.44,73.45,3677.0,64.5748,64.5836,64.5485,64.5573,3677.0
2018-08-24 11:05:00,73.46,73.48,73.46,73.47,4326.0,64.566,64.5836,64.566,64.5748,4326.0
2018-08-24 11:10:00,73.46,73.5,73.46,73.49,9418.0,64.566,64.6012,64.566,64.5924,9418.0
2018-08-24 11:15:00,73.49,73.52,73.49,73.51,8998.0,64.5924,64.6188,64.5924,64.61,8998.0
2018-08-24 11:20:00,73.51,73.51,73.46,73.46,4740.0,64.61,64.61,64.566,64.566,4740.0
2018-08-24 11:25:00,73.46,73.47,73.45,73.46,2460.0,64.566,64.5748,64.5573,64.566,2460.0
2018-08-24 11:30:00,73.47,73.49,73.45,73.49,3355.0,64.5748,64.5924,64.5573,64.5924,3355.0
2018-08-24 11:35:00,73.5,73.53,73.49,73.5,16556.0,64.6012,64.6276,64.5924,64.6012,16556.0
2018-08-24 11:40:00,73.51,73.51,73.48,73.5,3700.0,64.61,64.61,64.5836,64.6012,3700.0
2018-08-24 11:45:00,73.5,73.52,73.48,73.52,4564.0,64.6012,64.6188,64.5836,64.6188,4564.0
2018-08-24 11:50:00,73.51,73.53,73.49,73.52,4200.0,64.61,64.6276,64.5924,64.6188,4200.0
2018-08-24 11:55:00,73.51,73.54,73.51,73.53,2812.0,64.61,64.6364,64.61,64.6276,2812.0
2018-08-24 12:00:00,73.53,73.56,73.53,73.56,8056.0,64.6276,64.6539,64.6276,64.6539,8056.0
2018-08-24 12:05:00,73.55,73.56,73.52,73.55,6188.0,64.6452,64.6539,64.6188,64.6452,6188.0
2018-08-24 12:10:00,73.55,73.56,73.54,73.54,1900.0,64.6452,64.6539,64.6364,64.6364,1900.0
2018-08-24 12:15:00,73.53,73.55,73.53,73.55,4564.0,64.6276,64.6452,64.6276,64.6452,4564.0
2018-08-24 12:20:00,73.55,73.55,73.53,73.54,3235.0,64.6452,64.6452,64.6276,64.6364,3235.0
2018-08-24 12:25:00,73.54,73.55,73.54,73.55,2998.0,64.6364,64.6452,64.6364,64.6452,2998.0
2018-08-24 12:30:00,73.54,73.55,73.51,73.51,10171.0,64.6364,64.6452,64.61,64.61,10171.0
2018-08-24 12:35:00,73.52,73.52,73.5,73.51,2500.0,64.6188,64.6188,64.6012,64.61,2500.0
2018-08-24 12:40:00,73.51,73.52,73.49,73.52,3827.0,64.61,64.6188,64.5924,64.6188,3827.0
2018-08-24 12:45:00,73.52,73.53,73.52,73.52,2739.0,64.6188,64.6276,64.6188,64.6188,2739.0
2018-08-24 12:50:00,73.53,73.53,73.51,73.52,12470.0,64.6276,64.6276,64.61,64.6188,12470.0
2018-08-24 12:55:00,73.51,73.52,73.5,73.52,5306.0,64.61,64.6188,64.6012,64.6188,5306.0
2018-08-24 13:00:00,73.52,73.55,73.52,73.54,3600.0,64.6188,64.6452,64.6188,64.6364,3600.0
2018-08-24 13:05:00,73.54,73.55,73.53,73.53,2502.0,64.6364,64.6452,64.6276,64.6276,2502.0
2018-08-24 13:10:00,73.53,73.53,73.48,73.48,3600.0,64.6276,64.6276,64.5836,64.5836,3600.0
2018-08-24 13:15:00,73.49,73.51,73.49,73.51,102700.0,64.5924,64.61,64.5924,64.61,102700.0
2018-08-24 13:20:00,73.51,73.52,73.49,73.49,4272.0,64.61,64.6188,64.5924,64.5924,4272.0
2018-08-24 13:25:00,73.49,73.5,73.49,73.5,1401.0,64.5924,64.6012,64.5924,64.6012,1401.0
2018-08-24 13:30:00,73.49,73.5,73.43,73.44,3675.0,64.5924,64.6012,64.5397,64.5485,3675.0
2018-08-24 13:35:00,73.45,73.47,73.44,73.45,8853.0,64.5573,64.5748,64.5485,64.5573,8853.0
2018-08-24 13:40:00,73.44,73.44,73.39,73.41,29399.0,64.5485,64.5485,64.5045,64.5221,29399.0
2018-08-24 13:45:00,73.41,73.45,73.41,73.45,3800.0,64.5221,64.5573,64.5221,64.5573,3800.0
2018-08-24 13:50:00,73.44,73.45,73.42,73.43,6529.0,64.5485,64.5573,64.5309,64.5397,6529.0
2018-08-24 13:55:00,73.44,73.46,73.44,73.45,3955.0,64.5485,64.566,64.5485,64.5573,3955.0
2018-08-24 14:00:00,73.45,73.46,73.44,73.44,4245.0,64.5573,64.566,64.5485,64.5485,4245.0
2018-08-24 14:05:00,73.45,73.47,73.44,73.47,17330.0,64.5573,64.5748,64.5485,64.5748,17330.0
2018-08-24 14:10:00,73.47,73.48,73.45,73.48,6014.0,64.5748,64.5836,64.5573,64.5836,6014.0
2018-08-24 14:15:00,73.48,73.49,73.46,73.47,4353.0,64.5836,64.5924,64.566,64.5748,4353.0
2018-08-24 14:20:00,73.46,73.47,73.45,73.45,12806.0,64.566,64.5748,64.5573,64.5573,12806.0
2018-08-24 14:25:00,73.45,73.5,73.45,73.5,6900.0,64.5573,64.6012,64.5573,64.6012,6900.0
2018-08-24 14:30:00,73.48,73.49,73.45,73.47,30114.0,64.5836,64.5924,64.5573,64.5748,30114.0
2018-08-24 14:35:00,73.47,73.48,73.45,73.45,9796.0,64.5748,64.5836,64.5573,64.5573,9796.0
2018-08-24 14:40:00,73.46,73.49,73.46,73.49,7754.0,64.566,64.5924,64.566,64.5924,7754.0
2018-08-24 14:45:00,73.48,73.49,73.47,73.48,7502.0,64.5836,64.5924,64.5748,64.5836,7502.0
2018-08-24 14:50:00,73.47,73.48,73.46,73.47,3993.0,64.5748,64.5836,64.566,64.5748,3993.0
2018-08-24 14:55:00,73.48,73.5,73.46,73.46,4511.0,64.5836,64.6012,64.566,64.566,4511.0
2018-08-24 15:00:00,73.46,73.47,73.45,73.46,3456.0,64.566,64.5748,64.5573,64.566,3456.0
2018-08-24 15:05:00,73.47,73.47,73.43,73.44,14262.0,64.5748,64.5748,64.5397,64.5485,14262.0
2018-08-24 15:10:00,73.42,73.47,73.42,73.47,9600.0,64.5309,64.5748,64.5309,64.5748,9600.0
2018-08-24 15:15:00,73.47,73.49,73.47,73.48,3836.0,64.5748,64.5924,64.5748,64.5836,3836.0
2018-08-24 15:20:00,73.48,73.49,73.47,73.48,11061.0,64.5836,64.5924,64.5748,64.5836,11061.0
2018-08-24 15:25:00,73.48,73.48,73.45,73.47,5908.0,64.5836,64.5836,64.5573,64.5748,5908.0
2018-08-24 15:30:00,73.47,73.49,73.45,73.49,29621.0,64.5748,64.5924,64.5573,64.5924,29621.0
2018-08-24 15:35:00,73.48,73.49,73.45,73.48,52187.0,64.5836,64.5924,64.5573,64.5836,52187.0
2018-08-24 15:40:00,73.48,73.51,73.48,73.51,28975.0,64.5836,64.61,64.5836,64.61,28975.0
2018-08-24 15:45:00,73.49,73.51,73.48,73.5,45067.0,64.5924,64.61,64.5836,64.6012,45067.0
2018-08-24 15:50:00,73.5,73.51,73.47,73.48,68165.0,64.6012,64.61,64.5748,64.5836,68165.0
2018-08-24 15:55:00,73.47,73.51,73.47,73.49,102046.0,64.5748,64.61,64.5748,64.5924,102046.0
2018-08-27 09:30:00,73.9,74.0,73.89,73.97,262872.0,64.9528,65.0407,64.944,65.0143,262872.0
2018-08-27 09:35:00,73.97,73.99,73.93,73.98,175839.0,65.0143,65.0319,64.9791,65.0231,175839.0
2018-08-27 09:40:00,73.97,74.02,73.97,74.0,167762.0,65.0143,65.0582,65.0143,65.0407,167762.0
2018-08-27 09:45:00,74.0,74.05,73.99,74.03,118518.0,65.0407,65.0846,65.0319,65.067,118518.0
2018-08-27 09:50:00,74.03,74.05,74.02,74.05,56122.0,65.067,65.0846,65.0582,65.0846,56122.0
2018-08-27 09:55:00,74.05,74.08,74.04,74.06,106313.0,65.0846,65.111,65.0758,65.0934,106313.0
2018-08-27 10:00:00,74.06,74.09,74.06,74.08,73447.0,65.0934,65.1198,65.0934,65.111,73447.0
2018-08-27 10:05:00,74.08,74.12,74.08,74.12,54599.0,65.111,65.1461,65.111,65.1461,54599.0
2018-08-27 10:10:00,74.11,74.16,74.11,74.16,87428.0,65.1374,65.1813,65.1374,65.1813,87428.0
2018-08-27 10:15:00,74.16,74.17,74.15,74.16,42382.0,65.1813,65.1901,65.1725,65.1813,42382.0
2018-08-27 10:20:00,74.17,74.23,74.17,74.23,37056.0,65.1901,65.2428,65.1901,65.2428,37056.0
2018-08-27 10:25:00,74.23,74.23,74.2,74.2,19167.0,65.2428,65.2428,65.2165,65.2165,19167.0
2018-08-27 10:30:00,74.2,74.2,74.14,74.14,72128.0,65.2165,65.2165,65.1637,65.1637,72128.0
2018-08-27 10:35:00,74.14,74.15,74.09,74.1,29851.0,65.1637,65.1725,65.1198,65.1286,29851.0
2018-08-27 10:40:00,74.1,74.15,74.1,74.14,44999.0,65.1286,65.1725,65.1286,65.1637,44999.0
2018-08-27 10:45:00,74.15,74.16,74.12,74.13,38859.0,65.1725,65.1813,65.1461,65.1549,38859.0
2018-08-27 10:50:00,74.13,74.15,74.13,74.15,36797.0,65.1549,65.1725,65.1549,65.1725,36797.0
2018-08-27 10:55:00,74.15,74.18,74.15,74.17,93680.0,65.1725,65.1989,65.1725,65.1901,93680.0
2018-08-27 11:00:00,74.18,74.21,74.18,74.2,26803.0,65.1989,65.2252,65.1989,65.2165,26803.0
2018-08-27 11:05:00,74.2,74.2,74.15,74.19,16230.0,65.2165,65.2165,65.1725,65.2077,16230.0
2018-08-27 11:10:00,74.19,74.21,74.16,74.19,43663.0,65.2077,65.2252,65.1813,65.2077,43663.0
2018-08-27 11:15:00,74.19,74.2,74.18,74.19,25811.0,65.2077,65.2165,65.1989,65.2077,25811.0
2018-08-27 11:20:00,74.19,74.19,74.15,74.16,70252.0,65.2077,65.2077,65.1725,65.1813,70252.0
2018-08-27 11:25:00,74.16,74.18,74.15,74.18,153968.0,65.1813,65.1989,65.1725,65.1989,153968.0
2018-08-27 11:30:00,74.17,74.19,74.17,74.19,72092.0,65.1901,65.2077,65.1901,65.2077,72092.0
2018-08-27 11:35:00,74.18,74.19,74.14,74.15,23777.0,65.1989,65.2077,65.1637,65.1725,23777.0
2018-08-27 11:40:00,74.14,74.15,74.13,74.15,69242.0,65.1637,65.1725,65.1549,65.1725,69242.0
2018-08-27 11:45:00,74.15,74.18,74.14,74.17,13825.0,65.1725,65.1989,65.1637,65.1901,13825.0
2018-08-27 11:50:00,74.17,74.2,74.16,74.19,103006.0,65.1901,65.2165,65.1813,65.2077,103006.0
2018-08-27 11:55:00,74.18,74.24,74.18,74.24,9720.0,65.1989,65.2516,65.1989,65.2516,9720.0
2018-08-27 12:00:00,74.24,74.24,74.21,74.22,7529.0,65.2516,65.2516,65.2252,65.234,7529.0
2018-08-27 12:05:00,74.23,74.23,74.2,74.2,17233.0,65.2428,65.2428,65.2165,65.2165,17233.0
2018-08-27 12:10:00,74.21,74.22,74.21,74.22,7207.0,65.2252,65.234,65.2252,65.234,7207.0
2018-08-27 12:15:00,74.22,74.23,74.2,74.22,6000.0,65.234,65.2428,65.2165,65.234,6000.0
2018-08-27 12:20:00,74.22,74.23,74.22,74.23,4947.0,65.234,65.2428,65.234,65.2428,4947.0
2018-08-27 12:25:00,74.24,74.26,74.24,74.24,14571.0,65.2516,65.2692,65.2516,65.2516,14571.0
2018-08-27 12:30:00,74.25,74.27,74.24,74.25,4932.0,65.2604,65.278,65.2516,65.2604,4932.0
2018-08-27 12:35:00,74.25,74.26,74.24,74.25,3000.0,65.2604,65.2692,65.2516,65.2604,3000.0
2018-08-27 12:40:00,74.26,74.27,74.25,74.26,4124.0,65.2692,65.278,65.2604,65.2692,4124.0
2018-08-27 12:45:00,74.26,74.26,74.25,74.25,2738.0,65.2692,65.2692,65.2604,65.2604,2738.0
2018-08-27 12:50:00,74.25,74.27,74.24,74.26,26634.0,65.2604,65.278,65.2516,65.2692,26634.0
2018-08-27 12:55:00,74.25,74.27,74.24,74.27,4100.0,65.2604,65.278,65.2516,65.278,4100.0
2018-08-27 13:00:00,74.27,74.29,74.27,74.27,14405.0,65.278,65.2956,65.278,65.278,14405.0
2018-08-27 13:05:00,74.27,74.27,74.22,74.24,17567.0,65.278,65.278,65.234,65.2516,17567.0
2018-08-27 13:10:00,74.23,74.26,74.23,74.25,5478.0,65.2428,65.2692,65.2428,65.2604,5478.0
2018-08-27 13:15:00,74.25,74.26,74.24,74.25,45845.0,65.2604,65.2692,65.2516,65.2604,45845.0
2018-08-27 13:20:00,74.25,74.25,74.23,74.24,3512.0,65.2604,65.2604,65.2428,65.2516,3512.0
2018-08-27 13:25:00,74.23,74.23,74.21,74.21,4700.0,65.2428,65.2428,65.2252,65.2252,4700.0
2018-08-27 13:30:00,74.22,74.22,74.2,74.2,12566.0,65.234,65.234,65.2165,65.2165,12566.0
2018-08-27 13:35:00,74.2,74.21,74.2,74.21,4138.0,65.2165,65.2252,65.2165,65.2252,4138.0
2018-08-27 13:40:00,74.22,74.22,74.21,74.22,2335.0,65.234,65.234,65.2252,65.234,2335.0
2018-08-27 13:45:00,74.22,74.22,74.21,74.22,1982.0,65.234,65.234,65.2252,65.234,1982.0
2018-08-27 13:50:00,74.22,74.22,74.2,74.22,7787.0,65.234,65.234,65.2165,65.234,7787.0
2018-08-27 13:55:00,74.22,74.22,74.21,74.22,2109.0,65.234,65.234,65.2252,65.234,2109.0
2018-08-27 14:00:00,74.22,74.24,74.22,74.23,3661.0,65.234,65.2516,65.234,65.2428,3661.0
2018-08-27 14:05:00,74.23,74.24,74.22,74.23,220036.0,65.2428,65.2516,65.234,65.2428,220036.0
2018-08-27 14:10:00,74.23,74.24,74.22,74.23,4712.0,65.2428,65.2516,65.234,65.2428,4712.0
2018-08-27 14:15:00,74.23,74.24,74.22,74.22,6421.0,65.2428,65.2516,65.234,65.234,6421.0
2018-08-27 14:20:00,74.22,74.23,74.22,74.22,19964.0,65.234,65.2428,65.234,65.234,19964.0
2018-08-27 14:25:00,74.23,74.25,74.22,74.25,21660.0,65.2428,65.2604,65.234,65.2604,21660.0
2018-08-27 14:30:00,74.25,74.27,74.25,74.26,12882.0,65.2604,65.278,65.2604,65.2692,12882.0
2018-08-27 14:35:00,74.25,74.27,74.24,74.25,4200.0,65.2604,65.278,65.2516,65.2604,4200.0
2018-08-27 14:40:00,74.25,74.26,74.25,74.25,6858.0,65.2604,65.2692,65.2604,65.2604,6858.0
2018-08-27 14:45:00,74.24,74.25,74.22,74.25,9310.0,65.2516,65.2604,65.234,65.2604,9310.0
2018-08-27 14:50:00,74.24,74.25,74.22,74.23,25580.0,65.2516,65.2604,65.234,65.2428,25580.0
2018-08-27 14:55:00,74.23,74.25,74.23,74.25,3152.0,65.2428,65.2604,65.2428,65.2604,3152.0
2018-08-27 15:00:00,74.25,74.26,74.24,74.25,35450.0,65.2604,65.2692,65.2516,65.2604,35450.0
2018-08-27 15:05:00,74.24,74.25,74.23,74.23,325857.0,65.2516,65.2604,65.2428,65.2428,325857.0
2018-08-27 15:10:00,74.23,74.23,74.21,74.22,71146.0,65.2428,65.2428,65.2252,65.234,71146.0
2018-08-27 15:15:00,74.22,74.22,74.19,74.19,6382.0,65.234,65.234,65.2077,65.2077,6382.0
2018-08-27 15:20:00,74.19,74.22,74.19,74.2,9588.0,65.2077,65.234,65.2077,65.2165,9588.0
2018-08-27 15:25:00,74.21,74.23,74.21,74.23,21155.0,65.2252,65.2428,65.2252,65.2428,21155.0
2018-08-27 15:30:00,74.22,74.25,74.22,74.23,58567.0,65.234,65.2604,65.234,65.2428,58567.0
2018-08-27 15:35:00,74.23,74.23,74.22,74.23,9390.0,65.2428,65.2428,65.234,65.2428,9390.0
2018-08-27 15:40:00,74.23,74.23,74.21,74.23,20849.0,65.2428,65.2428,65.2252,65.2428,20849.0
2018-08-27 15:45:00,74.22,74.23,74.21,74.22,17325.0,65.234,65.2428,65.2252,65.234,17325.0
2018-08-27 15:50:00,74.22,74.23,74.19,74.21,247552.0,65.234,65.2428,65.2077,65.2252,247552.0
2018-08-27 15:55:00,74.21,74.25,74.19,74.23,218997.0,65.2252,65.2604,65.2077,65.2428,218997.0
2018-08-28 09:30:00,74.43,74.43,74.39,74.42,76039.0,65.4186,65.4186,65.3835,65.4098,76039.0
2018-08-28 09:35:00,74.42,74.44,74.4,74.43,43795.0,65.4098,65.4274,65.3922,65.4186,43795.0
2018-08-28 09:40:00,74.44,74.44,74.38,74.39,54797.0,65.4274,65.4274,65.3747,65.3835,54797.0
2018-08-28 09:45:00,74.39,74.4,74.36,74.39,35188.0,65.3835,65.3922,65.3571,65.3835,35188.0
2018-08-28 09:50:00,74.39,74.4,74.34,74.4,57128.0,65.3835,65.3922,65.3395,65.3922,57128.0
2018-08-28 09:55:00,74.4,74.42,74.39,74.42,61077.0,65.3922,65.4098,65.3835,65.4098,61077.0
2018-08-28 10:00:00,74.42,74.43,74.4,74.41,52667.0,65.4098,65.4186,65.3922,65.401,52667.0
2018-08-28 10:05:00,74.41,74.42,74.38,74.39,40982.0,65.401,65.4098,65.3747,65.3835,40982.0
2018-08-28 10:10:00,74.39,74.39,74.33,74.34,117764.0,65.3835,65.3835,65.3307,65.3395,117764.0
2018-08-28 10:15:00,74.34,74.34,74.3,74.31,42423.0,65.3395,65.3395,65.3043,65.3131,42423.0
2018-08-28 10:20:00,74.3,74.31,74.25,74.26,57675.0,65.3043,65.3131,65.2604,65.2692,57675.0
2018-08-28 10:25:00,74.25,74.28,74.25,74.28,34506.0,65.2604,65.2868,65.2604,65.2868,34506.0
2018-08-28 10:30:00,74.28,74.28,74.25,74.27,48427.0,65.2868,65.2868,65.2604,65.278,48427.0
2018-08-28 10:35:00,74.27,74.32,74.27,74.3,42960.0,65.278,65.3219,65.278,65.3043,42960.0
2018-08-28 10:40:00,74.3,74.31,74.29,74.3,24900.0,65.3043,65.3131,65.2956,65.3043,24900.0
2018-08-28 10:45:00,74.3,74.31,74.23,74.23,39231.0,65.3043,65.3131,65.2428,65.2428,39231.0
2018-08-28 10:50:00,74.23,74.3,74.23,74.28,18818.0,65.2428,65.3043,65.2428,65.2868,18818.0
2018-08-28 10:55:00,74.28,74.31,74.27,74.31,26374.0,65.2868,65.3131,65.278,65.3131,26374.0
2018-08-28 11:00:00,74.3,74.31,74.28,74.29,24162.0,65.3043,65.3131,65.2868,65.2956,24162.0
2018-08-28 11:05:00,74.28,74.3,74.28,74.29,44219.0,65.2868,65.3043,65.2868,65.2956,44219.0
2018-08-28 11:10:00,74.3,74.34,74.29,74.31,31360.0,65.3043,65.3395,65.2956,65.3131,31360.0
2018-08-28 11:15:00,74.31,74.33,74.29,74.3,17025.0,65.3131,65.3307,65.2956,65.3043,17025.0
2018-08-28 11:20:00,74.3,74.34,74.29,74.34,26311.0,65.3043,65.3395,65.2956,65.3395,26311.0
2018-08-28 11:25:00,74.33,74.34,74.3,74.33,22727.0,65.3307,65.3395,65.3043,65.3307,22727.0
2018-08-28 11:30:00,74.32,74.33,74.23,74.23,72961.0,65.3219,65.3307,65.2428,65.2428,72961.0
2018-08-28 11:35:00,74.23,74.24,74.2,74.22,29728.0,65.2428,65.2516,65.2165,65.234,29728.0
2018-08-28 11:40:00,74.22,74.22,74.18,74.21,51710.0,65.234,65.234,65.1989,65.2252,51710.0
2018-08-28 11:45:00,74.22,74.24,74.21,74.21,39983.0,65.234,65.2516,65.2252,65.2252,39983.0
2018-08-28 11:50:00,74.22,74.22,74.18,74.21,41695.0,65.234,65.234,65.1989,65.2252,41695.0
2018-08-28 11:55:00,74.2,74.21,74.17,74.18,56007.0,65.2165,65.2252,65.1901,65.1989,56007.0
2018-08-28 12:00:00,74.17,74.2,74.17,74.19,48778.0,65.1901,65.2165,65.1901,65.2077,48778.0
2018-08-28 12:05:00,74.19,74.22,74.19,74.22,49515.0,65.2077,65.234,65.2077,65.234,49515.0
2018-08-28 12:10:00,74.22,74.25,74.2,74.24,43538.0,65.234,65.2604,65.2165,65.2516,43538.0
2018-08-28 12:15:00,74.23,74.25,74.23,74.25,18614.0,65.2428,65.2604,65.2428,65.2604,18614.0
2018-08-28 12:20:00,74.25,74.25,74.23,74.23,129541.0,65.2604,65.2604,65.2428,65.2428,129541.0
2018-08-28 12:25:00,74.23,74.24,74.2,74.21,42095.0,65.2428,65.2516,65.2165,65.2252,42095.0
2018-08-28 12:30:00,74.21,74.24,74.21,74.23,28517.0,65.2252,65.2516,65.2252,65.2428,28517.0
2018-08-28 12:35:00,74.24,74.25,74.23,74.25,18700.0,65.2516,65.2604,65.2428,65.2604,18700.0
2018-08-28 12:40:00,74.25,74.25,74.22,74.24,57038.0,65.2604,65.2604,65.234,65.2516,57038.0
2018-08-28 12:45:00,74.23,74.27,74.23,74.27,81395.0,65.2428,65.278,65.2428,65.278,81395.0
2018-08-28 12:50:00,74.27,74.27,74.26,74.26,34943.0,65.278,65.278,65.2692,65.2692,34943.0
2018-08-28 12:55:00,74.27,74.27,74.24,74.26,57061.0,65.278,65.278,65.2516,65.2692,57061.0
2018-08-28 13:00:00,74.26,74.26,74.24,74.26,39324.0,65.2692,65.2692,65.2516,65.2692,39324.0
2018-08-28 13:05:00,74.26,74.26,74.25,74.26,20877.0,65.2692,65.2692,65.2604,65.2692,20877.0
2018-08-28 13:10:00,74.26,74.26,74.25,74.26,16761.0,65.2692,65.2692,65.2604,65.2692,16761.0
2018-08-28 13:15:00,74.26,74.29,74.26,74.28,53414.0,65.2692,65.2956,65.2692,65.2868,53414.0
2018-08-28 13:20:00,74.28,74.29,74.27,74.27,38121.0,65.2868,65.2956,65.278,65.278,38121.0
2018-08-28 13:25:00,74.28,74.28,74.21,74.23,64750.0,65.2868,65.2868,65.2252,65.2428,64750.0
2018-08-28 13:30:00,74.22,74.24,74.21,74.23,53441.0,65.234,65.2516,65.2252,65.2428,53441.0
2018-08-28 13:35:00,74.24,74.28,74.23,74.28,39718.0,65.2516,65.2868,65.2428,65.2868,39718.0
2018-08-28 13:40:00,74.28,74.29,74.27,74.28,26230.0,65.2868,65.2956,65.278,65.2868,26230.0
2018-08-28 13:45:00,74.28,74.29,74.27,74.29,33941.0,65.2868,65.2956,65.278,65.2956,33941.0
2018-08-28 13:50:00,74.29,74.31,74.27,74.28,59495.0,65.2956,65.3131,65.278,65.2868,59495.0
2018-08-28 13:55:00,74.28,74.28,74.26,74.27,20666.0,65.2868,65.2868,65.2692,65.278,20666.0
2018-08-28 14:00:00,74.27,74.27,74.26,74.27,41827.0,65.278,65.278,65.2692,65.278,41827.0
2018-08-28 14:05:00,74.26,74.27,74.26,74.27,39153.0,65.2692,65.278,65.2692,65.278,39153.0
2018-08-28 14:10:00,74.27,74.27,74.26,74.27,30079.0,65.278,65.278,65.2692,65.278,30079.0
2018-08-28 14:15:00,74.27,74.27,74.25,74.27,46184.0,65.278,65.278,65.2604,65.278,46184.0
2018-08-28 14:20:00,74.27,74.27,74.25,74.26,34316.0,65.278,65.278,65.2604,65.2692,34316.0
2018-08-28 14:25:00,74.26,74.27,74.25,74.26,44873.0,65.2692,65.278,65.2604,65.2692,44873.0
2018-08-28 14:30:00,74.26,74.26,74.24,74.26,49584.0,65.2692,65.2692,65.2516,65.2692,49584.0
2018-08-28 14:35:00,74.26,74.26,74.22,74.23,101671.0,65.2692,65.2692,65.234,65.2428,101671.0
2018-08-28 14:40:00,74.23,74.25,74.22,74.25,30590.0,65.2428,65.2604,65.234,65.2604,30590.0
2018-08-28 14:45:00,74.25,74.26,74.24,74.26,46875.0,65.2604,65.2692,65.2516,65.2692,46875.0
2018-08-28 14:50:00,74.26,74.26,74.23,74.23,40194.0,65.2692,65.2692,65.2428,65.2428,40194.0
2018-08-28 14:55:00,74.24,74.25,74.22,74.25,39142.0,65.2516,65.2604,65.234,65.2604,39142.0
2018-08-28 15:00:00,74.25,74.26,74.23,74.24,42125.0,65.2604,65.2692,65.2428,65.2516,42125.0
2018-08-28 15:05:00,74.23,74.24,74.23,74.24,41716.0,65.2428,65.2516,65.2428,65.2516,41716.0
2018-08-28 15:10:00,74.23,74.26,74.23,74.26,59893.0,65.2428,65.2692,65.2428,65.2692,59893.0
2018-08-28 15:15:00,74.26,74.26,74.23,74.23,118944.0,65.2692,65.2692,65.2428,65.2428,118944.0
2018-08-28 15:20:00,74.23,74.24,74.19,74.2,72093.0,65.2428,65.2516,65.2077,65.2165,72093.0
2018-08-28 15:25:00,74.2,74.23,74.2,74.22,44413.0,65.2165,65.2428,65.2165,65.234,44413.0
2018-08-28 15:30:00,74.22,74.24,74.21,74.24,56299.0,65.234,65.2516,65.2252,65.2516,56299.0
2018-08-28 15:35:00,74.25,74.25,74.24,74.25,37973.0,65.2604,65.2604,65.2516,65.2604,37973.0
2018-08-28 15:40:00,74.25,74.25,74.21,74.22,52639.0,65.2604,65.2604,65.2252,65.234,52639.0
2018-08-28 15:45:00,74.21,74.22,74.2,74.21,79800.0,65.2252,65.234,65.2165,65.2252,79800.0
2018-08-28 15:50:00,74.2,74.22,74.18,74.2,71554.0,65.2165,65.234,65.1989,65.2165,71554.0
2018-08-28 15:55:00,74.2,74.24,74.19,74.23,146130.0,65.2165,65.2516,65.2077,65.2428,146130.0
2018-08-29 09:30:00,74.25,74.28,74.23,74.24,11061.0,65.2604,65.2868,65.2428,65.2516,11061.0
2018-08-29 09:35:00,74.24,74.25,74.22,74.24,5659.0,65.2516,65.2604,65.234,65.2516,5659.0
2018-08-29 09:40:00,74.24,74.27,74.23,74.24,40363.0,65.2516,65.278,65.2428,65.2516,40363.0
2018-08-29 09:45:00,74.25,74.25,74.19,74.2,72658.0,65.2604,65.2604,65.2077,65.2165,72658.0
2018-08-29 09:50:00,74.2,74.26,74.2,74.25,37932.0,65.2165,65.2692,65.2165,65.2604,37932.0
2018-08-29 09:55:00,74.25,74.28,74.24,74.28,31501.0,65.2604,65.2868,65.2516,65.2868,31501.0
2018-08-29 10:00:00,74.28,74.3,74.23,74.23,73560.0,65.2868,65.3043,65.2428,65.2428,73560.0
2018-08-29 10:05:00,74.24,74.33,74.23,74.33,83159.0,65.2516,65.3307,65.2428,65.3307,83159.0
2018-08-29 10:10:00,74.32,74.33,74.3,74.31,24802.0,65.3219,65.3307,65.3043,65.3131,24802.0
2018-08-29 10:15:00,74.33,74.36,74.31,74.32,45090.0,65.3307,65.3571,65.3131,65.3219,45090.0
2018-08-29 10:20:00,74.33,74.36,74.33,74.36,4300.0,65.3307,65.3571,65.3307,65.3571,4300.0
2018-08-29 10:25:00,74.36,74.41,74.36,74.4,40898.0,65.3571,65.401,65.3571,65.3922,40898.0
2018-08-29 10:30:00,74.42,74.42,74.4,74.41,10790.0,65.4098,65.4098,65.3922,65.401,10790.0
2018-08-29 10:35:00,74.41,74.43,74.41,74.43,8939.0,65.401,65.4186,65.401,65.4186,8939.0
2018-08-29 10:40:00,74.43,74.47,74.41,74.46,52621.0,65.4186,65.4538,65.401,65.445,52621.0
2018-08-29 10:45:00,74.47,74.48,74.45,74.48,9947.0,65.4538,65.4626,65.4362,65.4626,9947.0
2018-08-29 10:50:00,74.48,74.48,74.44,74.45,22115.0,65.4626,65.4626,65.4274,65.4362,22115.0
2018-08-29 10:55:00,74.45,74.49,74.43,74.49,15810.0,65.4362,65.4713,65.4186,65.4713,15810.0
2018-08-29 11:00:00,74.48,74.49,74.46,74.46,5900.0,65.4626,65.4713,65.445,65.445,5900.0
2018-08-29 11:05:00,74.46,74.49,74.46,74.49,9539.0,65.445,65.4713,65.445,65.4713,9539.0
2018-08-29 11:10:00,74.5,74.53,74.49,74.52,36872.0,65.4801,65.5065,65.4713,65.4977,36872.0
2018-08-29 11:15:00,74.52,74.56,74.52,74.53,76539.0,65.4977,65.5329,65.4977,65.5065,76539.0
2018-08-29 11:20:00,74.54,74.55,74.52,74.55,8000.0,65.5153,65.5241,65.4977,65.5241,8000.0
2018-08-29 11:25:00,74.56,74.6,74.55,74.59,5063.0,65.5329,65.568,65.5241,65.5592,5063.0
2018-08-29 11:30:00,74.59,74.62,74.58,74.58,23448.0,65.5592,65.5856,65.5504,65.5504,23448.0
2018-08-29 11:35:00,74.57,74.58,74.56,74.56,4292.0,65.5417,65.5504,65.5329,65.5329,4292.0
2018-08-29 11:40:00,74.56,74.58,74.56,74.57,9234.0,65.5329,65.5504,65.5329,65.5417,9234.0
2018-08-29 11:45:00,74.57,74.59,74.57,74.58,5282.0,65.5417,65.5592,65.5417,65.5504,5282.0
2018-08-29 11:50:00,74.58,74.59,74.58,74.59,8059.0,65.5504,65.5592,65.5504,65.5592,8059.0
2018-08-29 11:55:00,74.59,74.6,74.58,74.6,11576.0,65.5592,65.568,65.5504,65.568,11576.0
2018-08-29 12:00:00,74.61,74.62,74.59,74.6,10244.0,65.5768,65.5856,65.5592,65.568,10244.0
2018-08-29 12:05:00,74.59,74.62,74.58,74.62,10348.0,65.5592,65.5856,65.5504,65.5856,10348.0
2018-08-29 12:10:00,74.62,74.65,74.62,74.65,3575.0,65.5856,65.612,65.5856,65.612,3575.0
2018-08-29 12:15:00,74.65,74.65,74.63,74.65,6172.0,65.612,65.612,65.5944,65.612,6172.0
2018-08-29 12:20:00,74.65,74.66,74.61,74.61,8609.0,65.612,65.6208,65.5768,65.5768,8609.0
2018-08-29 12:25:00,74.61,74.64,74.61,74.63,6984.0,65.5768,65.6032,65.5768,65.5944,6984.0
2018-08-29 12:30:00,74.63,74.65,74.62,74.64,15393.0,65.5944,65.612,65.5856,65.6032,15393.0
2018-08-29 12:35:00,74.63,74.65,74.63,74.64,9718.0,65.5944,65.612,65.5944,65.6032,9718.0
2018-08-29 12:40:00,74.63,74.65,74.63,74.64,4160.0,65.5944,65.612,65.5944,65.6032,4160.0
2018-08-29 12:45:00,74.64,74.64,74.62,74.62,2661.0,65.6032,65.6032,65.5856,65.5856,2661.0
2018-08-29 12:50:00,74.63,74.65,74.62,74.64,11524.0,65.5944,65.612,65.5856,65.6032,11524.0
2018-08-29 12:55:00,74.64,74.65,74.62,74.64,4500.0,65.6032,65.612,65.5856,65.6032,4500.0
2018-08-29 13:00:00,74.65,74.65,74.65,74.65,2400.0,65.612,65.612,65.612,65.612,2400.0
2018-08-29 13:05:00,74.65,74.66,74.64,74.64,6117.0,65.612,65.6208,65.6032,65.6032,6117.0
2018-08-29 13:10:00,74.65,74.65,74.64,74.65,2235.0,65.612,65.612,65.6032,65.612,2235.0
2018-08-29 13:15:00,74.65,74.65,74.62,74.63,10856.0,65.612,65.612,65.5856,65.5944,10856.0
2018-08-29 13:20:00,74.62,74.62,74.59,74.61,2751.0,65.5856,65.5856,65.5592,65.5768,2751.0
2018-08-29 13:25:00,74.61,74.62,74.61,74.61,7208.0,65.5768,65.5856,65.5768,65.5768,7208.0
2018-08-29 13:30:00,74.61,74.61,74.59,74.6,7632.0,65.5768,65.5768,65.5592,65.568,7632.0
2018-08-29 13:35:00,74.6,74.61,74.59,74.6,4516.0,65.568,65.5768,65.5592,65.568,4516.0
2018-08-29 13:40:00,74.59,74.59,74.57,74.58,10378.0,65.5592,65.5592,65.5417,65.5504,10378.0
2018-08-29 13:45:00,74.58,74.58,74.56,74.57,3307.0,65.5504,65.5504,65.5329,65.5417,3307.0
2018-08-29 13:50:00,74.56,74.57,74.54,74.56,4738.0,65.5329,65.5417,65.5153,65.5329,4738.0
2018-08-29 13:55:00,74.56,74.57,74.56,74.56,1896.0,65.5329,65.5417,65.5329,65.5329,1896.0
2018-08-29 14:00:00,74.56,74.57,74.55,74.57,4550.0,65.5329,65.5417,65.5241,65.5417,4550.0
2018-08-29 14:05:00,74.57,74.58,74.57,74.58,3725.0,65.5417,65.5504,65.5417,65.5504,3725.0
2018-08-29 14:10:00,74.59,74.6,74.59,74.59,3516.0,65.5592,65.568,65.5592,65.5592,3516.0
2018-08-29 14:15:00,74.59,74.6,74.58,74.59,137692.0,65.5592,65.568,65.5504,65.5592,137692.0
2018-08-29 14:20:00,74.58,74.58,74.56,74.58,23308.0,65.5504,65.5504,65.5329,65.5504,23308.0
2018-08-29 14:25:00,74.58,74.59,74.57,74.59,30882.0,65.5504,65.5592,65.5417,65.5592,30882.0
2018-08-29 14:30:00,74.59,74.6,74.57,74.59,36419.0,65.5592,65.568,65.5417,65.5592,36419.0
2018-08-29 14:35:00,74.6,74.61,74.6,74.61,7000.0,65.568,65.5768,65.568,65.5768,7000.0
2018-08-29 14:40:00,74.6,74.61,74.6,74.61,888.0,65.568,65.5768,65.568,65.5768,888.0
2018-08-29 14:45:00,74.61,74.61,74.6,74.61,11683.0,65.5768,65.5768,65.568,65.5768,11683.0
2018-08-29 14:50:00,74.61,74.61,74.59,74.61,4555.0,65.5768,65.5768,65.5592,65.5768,4555.0
2018-08-29 14:55:00,74.61,74.61,74.59,74.6,14717.0,65.5768,65.5768,65.5592,65.568,14717.0
2018-08-29 15:00:00,74.61,74.61,74.6,74.61,103158.0,65.5768,65.5768,65.568,65.5768,103158.0
2018-08-29 15:05:00,74.62,74.63,74.61,74.62,10115.0,65.5856,65.5944,65.5768,65.5856,10115.0
2018-08-29 15:10:00,74.63,74.65,74.63,74.65,8300.0,65.5944,65.612,65.5944,65.612,8300.0
2018-08-29 15:15:00,74.65,74.65,74.64,74.65,14118.0,65.612,65.612,65.6032,65.612,14118.0
2018-08-29 15:20:00,74.65,74.66,74.64,74.66,82331.0,65.612,65.6208,65.6032,65.6208,82331.0
2018-08-29 15:25:00,74.65,74.67,74.65,74.67,8760.0,65.612,65.6296,65.612,65.6296,8760.0
2018-08-29 15:30:00,74.67,74.68,74.66,74.67,11454.0,65.6296,65.6383,65.6208,65.6296,11454.0
2018-08-29 15:35:00,74.67,74.7,74.67,74.69,10902.0,65.6296,65.6559,65.6296,65.6471,10902.0
2018-08-29 15:40:00,74.69,74.69,74.66,74.67,9057.0,65.6471,65.6471,65.6208,65.6296,9057.0
2018-08-29 15:45:00,74.67,74.69,74.66,74.68,44843.0,65.6296,65.6471,65.6208,65.6383,44843.0
2018-08-29 15:50:00,74.67,74.69,74.66,74.67,73352.0,65.6296,65.6471,65.6208,65.6296,73352.0
2018-08-29 15:55:00,74.67,74.67,74.64,74.66,139386.0,65.6296,65.6296,65.6032,65.6208,139386.0
2018-08-30 09:30:00,74.24,74.26,74.21,74.21,116078.0,65.2516,65.2692,65.2252,65.2252,116078.0
2018-08-30 09:35:00,74.21,74.25,74.19,74.21,116127.0,65.2252,65.2604,65.2077,65.2252,116127.0
2018-08-30 09:40:00,74.21,74.26,74.19,74.26,36658.0,65.2252,65.2692,65.2077,65.2692,36658.0
2018-08-30 09:45:00,74.26,74.3,74.24,74.25,8262.0,65.2692,65.3043,65.2516,65.2604,8262.0
2018-08-30 09:50:00,74.23,74.23,74.2,74.21,43117.0,65.2428,65.2428,65.2165,65.2252,43117.0
2018-08-30 09:55:00,74.22,74.23,74.19,74.22,48425.0,65.234,65.2428,65.2077,65.234,48425.0
2018-08-30 10:00:00,74.22,74.26,74.22,74.25,24013.0,65.234,65.2692,65.234,65.2604,24013.0
2018-08-30 10:05:00,74.25,74.28,74.24,74.24,3300.0,65.2604,65.2868,65.2516,65.2516,3300.0
2018-08-30 10:10:00,74.23,74.28,74.23,74.28,5634.0,65.2428,65.2868,65.2428,65.2868,5634.0
2018-08-30 10:15:00,74.28,74.31,74.28,74.3,6561.0,65.2868,65.3131,65.2868,65.3043,6561.0
2018-08-30 10:20:00,74.31,74.31,74.26,74.28,9658.0,65.3131,65.3131,65.2692,65.2868,9658.0
2018-08-30 10:25:00,74.26,74.27,74.25,74.25,4106.0,65.2692,65.278,65.2604,65.2604,4106.0
2018-08-30 10:30:00,74.25,74.31,74.22,74.31,3300.0,65.2604,65.3131,65.234,65.3131,3300.0
2018-08-30 10:35:00,74.31,74.33,74.31,74.31,6295.0,65.3131,65.3307,65.3131,65.3131,6295.0
2018-08-30 10:40:00,74.31,74.32,74.28,74.28,3022.0,65.3131,65.3219,65.2868,65.2868,3022.0
2018-08-30 10:45:00,74.28,74.31,74.25,74.3,5660.0,65.2868,65.3131,65.2604,65.3043,5660.0
2018-08-30 10:50:00,74.3,74.31,74.29,74.29,900.0,65.3043,65.3131,65.2956,65.2956,900.0
2018-08-30 10:55:00,74.29,74.3,74.25,74.25,5501.0,65.2956,65.3043,65.2604,65.2604,5501.0
2018-08-30 11:00:00,74.27,74.32,74.26,74.29,27475.0,65.278,65.3219,65.2692,65.2956,27475.0
2018-08-30 11:05:00,74.28,74.29,74.19,74.21,27142.0,65.2868,65.2956,65.2077,65.2252,27142.0
2018-08-30 11:10:00,74.22,74.23,74.2,74.21,11100.0,65.234,65.2428,65.2165,65.2252,11100.0
2018-08-30 11:15:00,74.22,74.24,74.2,74.2,10628.0,65.234,65.2516,65.2165,65.2165,10628.0
2018-08-30 11:20:00,74.21,74.21,74.14,74.14,14511.0,65.2252,65.2252,65.1637,65.1637,14511.0
2018-08-30 11:25:00,74.14,74.14,74.08,74.12,69510.0,65.1637,65.1637,65.111,65.1461,69510.0
2018-08-30 11:30:00,74.12,74.15,74.11,74.13,18741.0,65.1461,65.1725,65.1374,65.1549,18741.0
2018-08-30 11:35:00,74.13,74.13,74.09,74.09,4576.0,65.1549,65.1549,65.1198,65.1198,4576.0
2018-08-30 11:40:00,74.09,74.11,74.06,74.08,7928.0,65.1198,65.1374,65.0934,65.111,7928.0
2018-08-30 11:45:00,74.08,74.11,74.07,74.11,14100.0,65.111,65.1374,65.1022,65.1374,14100.0
2018-08-30 11:50:00,74.11,74.13,74.11,74.13,4520.0,65.1374,65.1549,65.1374,65.1549,4520.0
2018-08-30 11:55:00,74.12,74.12,74.1,74.1,2400.0,65.1461,65.1461,65.1286,65.1286,2400.0
2018-08-30 12:00:00,74.1,74.13,74.1,74.11,3000.0,65.1286,65.1549,65.1286,65.1374,3000.0
2018-08-30 12:05:00,74.11,74.11,74.1,74.1,6064.0,65.1374,65.1374,65.1286,65.1286,6064.0
2018-08-30 12:10:00,74.09,74.11,74.08,74.11,8000.0,65.1198,65.1374,65.111,65.1374,8000.0
2018-08-30 12:15:00,74.11,74.13,74.11,74.12,2605.0,65.1374,65.1549,65.1374,65.1461,2605.0
2018-08-30 12:20:00,74.13,74.16,74.13,74.16,7218.0,65.1549,65.1813,65.1549,65.1813,7218.0
2018-08-30 12:25:00,74.16,74.17,74.15,74.16,3640.0,65.1813,65.1901,65.1725,65.1813,3640.0
2018-08-30 12:30:00,74.17,74.19,74.16,74.19,10960.0,65.1901,65.2077,65.1813,65.2077,10960.0
2018-08-30 12:35:00,74.2,74.21,74.19,74.21,4226.0,65.2165,65.2252,65.2077,65.2252,4226.0
2018-08-30 12:40:00,74.23,74.23,74.21,74.21,1500.0,65.2428,65.2428,65.2252,65.2252,1500.0
2018-08-30 12:45:00,74.2,74.2,74.18,74.19,5900.0,65.2165,65.2165,65.1989,65.2077,5900.0
2018-08-30 12:50:00,74.2,74.24,74.2,74.23,25811.0,65.2165,65.2516,65.2165,65.2428,25811.0
2018-08-30 12:55:00,74.23,74.24,74.22,74.23,3000.0,65.2428,65.2516,65.234,65.2428,3000.0
2018-08-30 13:00:00,74.24,74.26,74.23,74.25,9618.0,65.2516,65.2692,65.2428,65.2604,9618.0
2018-08-30 13:05:00,74.25,74.26,74.23,74.25,2700.0,65.2604,65.2692,65.2428,65.2604,2700.0
2018-08-30 13:10:00,74.25,74.26,74.23,74.23,4705.0,65.2604,65.2692,65.2428,65.2428,4705.0
2018-08-30 13:15:00,74.24,74.26,74.24,74.26,17308.0,65.2516,65.2692,65.2516,65.2692,17308.0
2018-08-30 13:20:00,74.26,74.27,74.26,74.26,3000.0,65.2692,65.278,65.2692,65.2692,3000.0
2018-08-30 13:25:00,74.25,74.26,74.25,74.26,3622.0,65.2604,65.2692,65.2604,65.2692,3622.0
2018-08-30 13:30:00,74.25,74.26,74.23,74.25,6205.0,65.2604,65.2692,65.2428,65.2604,6205.0
2018-08-30 13:35:00,74.25,74.26,74.22,74.26,5600.0,65.2604,65.2692,65.234,65.2692,5600.0
2018-08-30 13:40:00,74.25,74.25,74.23,74.25,3700.0,65.2604,65.2604,65.2428,65.2604,3700.0
2018-08-30 13:45:00,74.26,74.29,74.26,74.28,2290.0,65.2692,65.2956,65.2692,65.2868,2290.0
2018-08-30 13:50:00,74.28,74.28,74.25,74.26,6519.0,65.2868,65.2868,65.2604,65.2692,6519.0
2018-08-30 13:55:00,74.26,74.27,74.25,74.27,41510.0,65.2692,65.278,65.2604,65.278,41510.0
2018-08-30 14:00:00,74.27,74.29,74.25,74.28,34066.0,65.278,65.2956,65.2604,65.2868,34066.0
2018-08-30 14:05:00,74.28,74.28,74.23,74.23,36440.0,65.2868,65.2868,65.2428,65.2428,36440.0
2018-08-30 14:10:00,74.23,74.25,74.23,74.25,2400.0,65.2428,65.2604,65.2428,65.2604,2400.0
2018-08-30 14:15:00,74.25,74.25,74.02,74.03,105861.0,65.2604,65.2604,65.0582,65.067,105861.0
2018-08-30 14:20:00,74.03,74.07,73.93,73.99,67275.0,65.067,65.1022,64.9791,65.0319,67275.0
2018-08-30 14:25:00,74.01,74.04,73.98,74.0,72942.0,65.0495,65.0758,65.0231,65.0407,72942.0
2018-08-30 14:30:00,73.99,74.06,73.98,74.06,23196.0,65.0319,65.0934,65.0231,65.0934,23196.0
2018-08-30 14:35:00,74.05,74.09,74.04,74.08,22124.0,65.0846,65.1198,65.0758,65.111,22124.0
2018-08-30 14:40:00,74.09,74.09,74.02,74.03,26556.0,65.1198,65.1198,65.0582,65.067,26556.0
2018-08-30 14:45:00,74.03,74.09,74.01,74.07,12600.0,65.067,65.1198,65.0495,65.1022,12600.0
2018-08-30 14:50:00,74.07,74.08,74.0,74.01,43086.0,65.1022,65.111,65.0407,65.0495,43086.0
2018-08-30 14:55:00,74.01,74.01,73.96,73.97,49227.0,65.0495,65.0495,65.0055,65.0143,49227.0
2018-08-30 15:00:00,73.96,73.96,73.87,73.91,30635.0,65.0055,65.0055,64.9264,64.9616,30635.0
2018-08-30 15:05:00,73.91,73.95,73.89,73.91,14288.0,64.9616,64.9967,64.944,64.9616,14288.0
2018-08-30 15:10:00,73.91,73.95,73.9,73.92,14400.0,64.9616,64.9967,64.9528,64.9704,14400.0
2018-08-30 15:15:00,73.91,73.95,73.87,73.93,18162.0,64.9616,64.9967,64.9264,64.9791,18162.0
2018-08-30 15:20:00,73.94,73.97,73.91,73.95,13261.0,64.9879,65.0143,64.9616,64.9967,13261.0
2018-08-30 15:25:00,73.95,73.98,73.94,73.98,11443.0,64.9967,65.0231,64.9879,65.0231,11443.0
2018-08-30 15:30:00,73.98,74.01,73.98,74.01,26180.0,65.0231,65.0495,65.0231,65.0495,26180.0
2018-08-30 15:35:00,74.02,74.02,73.96,73.99,30171.0,65.0582,65.0582,65.0055,65.0319,30171.0
2018-08-30 15:40:00,74.01,74.02,73.98,73.99,26352.0,65.0495,65.0582,65.0231,65.0319,26352.0
2018-08-30 15:45:00,74.0,74.04,73.99,74.0,33111.0,65.0407,65.0758,65.0319,65.0407,33111.0
2018-08-30 15:50:00,73.99,74.03,73.98,74.03,90522.0,65.0319,65.067,65.0231,65.067,90522.0
2018-08-30 15:55:00,74.03,74.05,74.01,74.04,109782.0,65.067,65.0846,65.0495,65.0758,109782.0
2018-08-31 09:30:00,73.81,73.84,73.8,73.83,37833.0,64.8737,64.9,64.8649,64.8913,37833.0
2018-08-31 09:35:00,73.83,73.87,73.81,73.86,13422.0,64.8913,64.9264,64.8737,64.9176,13422.0
2018-08-31 09:40:00,73.86,73.88,73.84,73.87,21835.0,64.9176,64.9352,64.9,64.9264,21835.0
2018-08-31 09:45:00,73.86,73.9,73.86,73.88,26600.0,64.9176,64.9528,64.9176,64.9352,26600.0
2018-08-31 09:50:00,73.89,73.91,73.87,73.91,21535.0,64.944,64.9616,64.9264,64.9616,21535.0
2018-08-31 09:55:00,73.9,73.93,73.89,73.89,12711.0,64.9528,64.9791,64.944,64.944,12711.0
2018-08-31 10:00:00,73.9,73.94,73.9,73.93,81098.0,64.9528,64.9879,64.9528,64.9791,81098.0
2018-08-31 10:05:00,73.94,74.01,73.94,73.98,9298.0,64.9879,65.0495,64.9879,65.0231,9298.0
2018-08-31 10:10:00,73.98,74.07,73.98,74.07,11878.0,65.0231,65.1022,65.0231,65.1022,11878.0
2018-08-31 10:15:00,74.08,74.09,74.03,74.04,25648.0,65.111,65.1198,65.067,65.0758,25648.0
2018-08-31 10:20:00,74.05,74.08,74.04,74.07,12315.0,65.0846,65.111,65.0758,65.1022,12315.0
2018-08-31 10:25:00,74.07,74.07,73.97,74.01,33023.0,65.1022,65.1022,65.0143,65.0495,33023.0
2018-08-31 10:30:00,74.0,74.03,74.0,74.0,35344.0,65.0407,65.067,65.0407,65.0407,35344.0
2018-08-31 10:35:00,74.01,74.04,74.01,74.04,103147.0,65.0495,65.0758,65.0495,65.0758,103147.0
2018-08-31 10:40:00,74.04,74.05,74.01,74.02,61030.0,65.0758,65.0846,65.0495,65.0582,61030.0
2018-08-31 10:45:00,74.01,74.01,73.94,73.95,363271.0,65.0495,65.0495,64.9879,64.9967,363271.0
2018-08-31 10:50:00,73.95,73.95,73.92,73.94,456962.0,64.9967,64.9967,64.9704,64.9879,456962.0
2018-08-31 10:55:00,73.95,73.96,73.91,73.93,102741.0,64.9967,65.0055,64.9616,64.9791,102741.0
2018-08-31 11:00:00,73.94,73.98,73.94,73.95,8338.0,64.9879,65.0231,64.9879,64.9967,8338.0
2018-08-31 11:05:00,73.95,73.95,73.87,73.87,22304.0,64.9967,64.9967,64.9264,64.9264,22304.0
2018-08-31 11:10:00,73.86,73.88,73.84,73.85,24012.0,64.9176,64.9352,64.9,64.9088,24012.0
2018-08-31 11:15:00,73.84,73.87,73.83,73.84,22838.0,64.9,64.9264,64.8913,64.9,22838.0
2018-08-31 11:20:00,73.84,73.84,73.78,73.8,35159.0,64.9,64.9,64.8473,64.8649,35159.0
2018-08-31 11:25:00,73.79,73.79,73.74,73.75,15500.0,64.8561,64.8561,64.8121,64.8209,15500.0
2018-08-31 11:30:00,73.75,73.8,73.75,73.76,24293.0,64.8209,64.8649,64.8209,64.8297,24293.0
2018-08-31 11:35:00,73.76,73.8,73.73,73.79,13097.0,64.8297,64.8649,64.8034,64.8561,13097.0
2018-08-31 11:40:00,73.79,73.79,73.71,73.71,15342.0,64.8561,64.8561,64.7858,64.7858,15342.0
2018-08-31 11:45:00,73.71,73.72,73.67,73.68,9800.0,64.7858,64.7946,64.7506,64.7594,9800.0
2018-08-31 11:50:00,73.68,73.72,73.68,73.69,7645.0,64.7594,64.7946,64.7594,64.7682,7645.0
2018-08-31 11:55:00,73.7,73.7,73.66,73.67,9138.0,64.777,64.777,64.7418,64.7506,9138.0
2018-08-31 12:00:00,73.66,73.66,73.61,73.63,164386.0,64.7418,64.7418,64.6979,64.7155,164386.0
2018-08-31 12:05:00,73.62,73.63,73.59,73.63,22012.0,64.7067,64.7155,64.6803,64.7155,22012.0
2018-08-31 12:10:00,73.63,73.64,73.6,73.62,12544.0,64.7155,64.7243,64.6891,64.7067,12544.0
2018-08-31 12:15:00,73.61,73.66,73.61,73.65,13510.0,64.6979,64.7418,64.6979,64.733,13510.0
2018-08-31 12:20:00,73.65,73.65,73.61,73.62,35015.0,64.733,64.733,64.6979,64.7067,35015.0
2018-08-31 12:25:00,73.62,73.64,73.59,73.63,8700.0,64.7067,64.7243,64.6803,64.7155,8700.0
2018-08-31 12:30:00,73.63,73.65,73.57,73.58,57297.0,64.7155,64.733,64.6627,64.6715,57297.0
2018-08-31 12:35:00,73.59,73.63,73.59,73.61,16687.0,64.6803,64.7155,64.6803,64.6979,16687.0
2018-08-31 12:40:00,73.61,73.65,73.6,73.64,15725.0,64.6979,64.733,64.6891,64.7243,15725.0
2018-08-31 12:45:00,73.64,73.67,73.63,73.66,17095.0,64.7243,64.7506,64.7155,64.7418,17095.0
2018-08-31 12:50:00,73.66,73.67,73.63,73.64,3900.0,64.7418,64.7506,64.7155,64.7243,3900.0
2018-08-31 12:55:00,73.64,73.68,73.64,73.67,2074.0,64.7243,64.7594,64.7243,64.7506,2074.0
2018-08-31 13:00:00,73.67,73.68,73.66,73.68,3000.0,64.7506,64.7594,64.7418,64.7594,3000.0
2018-08-31 13:05:00,73.67,73.71,73.66,73.71,13817.0,64.7506,64.7858,64.7418,64.7858,13817.0
2018-08-31 13:10:00,73.71,73.73,73.7,73.72,3321.0,64.7858,64.8034,64.777,64.7946,3321.0
2018-08-31 13:15:00,73.72,73.74,73.71,73.71,2900.0,64.7946,64.8121,64.7858,64.7858,2900.0
2018-08-31 13:20:00,73.71,73.74,73.7,73.74,6118.0,64.7858,64.8121,64.777,64.8121,6118.0
2018-08-31 13:25:00,73.73,73.74,73.71,73.72,2700.0,64.8034,64.8121,64.7858,64.7946,2700.0
2018-08-31 13:30:00,73.71,73.74,73.68,73.74,4600.0,64.7858,64.8121,64.7594,64.8121,4600.0
2018-08-31 13:35:00,73.74,73.76,73.72,73.72,7411.0,64.8121,64.8297,64.7946,64.7946,7411.0
2018-08-31 13:40:00,73.71,73.71,73.7,73.71,17584.0,64.7858,64.7858,64.777,64.7858,17584.0
2018-08-31 13:45:00,73.71,73.75,73.71,73.74,24753.0,64.7858,64.8209,64.7858,64.8121,24753.0
2018-08-31 13:50:00,73.74,73.75,73.73,73.73,6600.0,64.8121,64.8209,64.8034,64.8034,6600.0
2018-08-31 13:55:00,73.73,73.75,73.72,73.75,4038.0,64.8034,64.8209,64.7946,64.8209,4038.0
2018-08-31 14:00:00,73.75,73.75,73.7,73.7,21143.0,64.8209,64.8209,64.777,64.777,21143.0
2018-08-31 14:05:00,73.7,73.71,73.7,73.7,7694.0,64.777,64.7858,64.777,64.777,7694.0
2018-08-31 14:10:00,73.7,73.7,73.68,73.68,8800.0,64.777,64.777,64.7594,64.7594,8800.0
2018-08-31 14:15:00,73.68,73.7,73.68,73.69,5700.0,64.7594,64.777,64.7594,64.7682,5700.0
2018-08-31 14:20:00,73.69,73.69,73.65,73.66,25680.0,64.7682,64.7682,64.733,64.7418,25680.0
2018-08-31 14:25:00,73.66,73.69,73.65,73.69,7962.0,64.7418,64.7682,64.733,64.7682,7962.0
2018-08-31 14:30:00,73.69,73.71,73.68,73.7,16370.0,64.7682,64.7858,64.7594,64.777,16370.0
2018-08-31 14:35:00,73.7,73.71,73.69,73.7,10280.0,64.777,64.7858,64.7682,64.777,10280.0
2018-08-31 14:40:00,73.7,73.72,73.7,73.72,8758.0,64.777,64.7946,64.777,64.7946,8758.0
2018-08-31 14:45:00,73.72,73.74,73.72,73.74,4362.0,64.7946,64.8121,64.7946,64.8121,4362.0
2018-08-31 14:50:00,73.74,73.77,73.74,73.76,9093.0,64.8121,64.8385,64.8121,64.8297,9093.0
2018-08-31 14:55:00,73.76,73.76,73.71,73.71,9600.0,64.8297,64.8297,64.7858,64.7858,9600.0
2018-08-31 15:00:00,73.71,73.78,73.71,73.78,10500.0,64.7858,64.8473,64.7858,64.8473,10500.0
2018-08-31 15:05:00,73.78,73.8,73.77,73.78,9094.0,64.8473,64.8649,64.8385,64.8473,9094.0
2018-08-31 15:10:00,73.79,73.8,73.77,73.8,6462.0,64.8561,64.8649,64.8385,64.8649,6462.0
2018-08-31 15:15:00,73.79,73.82,73.79,73.8,8450.0,64.8561,64.8825,64.8561,64.8649,8450.0
2018-08-31 15:20:00,73.8,73.81,73.72,73.73,33656.0,64.8649,64.8737,64.7946,64.8034,33656.0
2018-08-31 15:25:00,73.73,73.73,73.67,73.69,8500.0,64.8034,64.8034,64.7506,64.7682,8500.0
2018-08-31 15:30:00,73.7,73.79,73.69,73.79,43468.0,64.777,64.8561,64.7682,64.8561,43468.0
2018-08-31 15:35:00,73.79,73.84,73.79,73.82,18164.0,64.8561,64.9,64.8561,64.8825,18164.0
2018-08-31 15:40:00,73.82,73.82,73.79,73.8,54369.0,64.8825,64.8825,64.8561,64.8649,54369.0
2018-08-31 15:45:00,73.81,73.83,73.77,73.78,68285.0,64.8737,64.8913,64.8385,64.8473,68285.0
2018-08-31 15:50:00,73.79,73.84,73.79,73.83,51755.0,64.8561,64.9,64.8561,64.8913,51755.0
2018-08-31 15:55:00,73.83,73.88,73.82,73.84,39250.0,64.8913,64.9352,64.8825,64.9,39250.0
2018-09-04 09:30:00,73.4,73.4,73.3,73.31,91196.0,64.5133,64.5133,64.4254,64.4342,91196.0
2018-09-04 09:35:00,73.31,73.31,73.21,73.21,34259.0,64.4342,64.4342,64.3463,64.3463,34259.0
2018-09-04 09:40:00,73.21,73.22,73.14,73.18,49035.0,64.3463,64.3551,64.2848,64.3199,49035.0
2018-09-04 09:45:00,73.17,73.19,73.13,73.14,84333.0,64.3112,64.3287,64.276,64.2848,84333.0
2018-09-04 09:50:00,73.14,73.19,73.12,73.18,306699.0,64.2848,64.3287,64.2672,64.3199,306699.0
2018-09-04 09:55:00,73.18,73.22,73.18,73.21,58125.0,64.3199,64.3551,64.3199,64.3463,58125.0
2018-09-04 10:00:00,73.21,73.3,73.21,73.26,74253.0,64.3463,64.4254,64.3463,64.3903,74253.0
2018-09-04 10:05:00,73.26,73.34,73.26,73.33,56323.0,64.3903,64.4606,64.3903,64.4518,56323.0
2018-09-04 10:10:00,73.32,73.34,73.3,73.33,13300.0,64.443,64.4606,64.4254,64.4518,13300.0
2018-09-04 10:15:00,73.33,73.37,73.32,73.35,12224.0,64.4518,64.4869,64.443,64.4694,12224.0
2018-09-04 10:20:00,73.35,73.42,73.35,73.38,25348.0,64.4694,64.5309,64.4694,64.4957,25348.0
2018-09-04 10:25:00,73.38,73.39,73.32,73.34,16758.0,64.4957,64.5045,64.443,64.4606,16758.0
2018-09-04 10:30:00,73.33,73.37,73.31,73.36,22970.0,64.4518,64.4869,64.4342,64.4782,22970.0
2018-09-04 10:35:00,73.35,73.35,73.28,73.32,106294.0,64.4694,64.4694,64.4078,64.443,106294.0
2018-09-04 10:40:00,73.32,73.35,73.31,73.33,19703.0,64.443,64.4694,64.4342,64.4518,19703.0
2018-09-04 10:45:00,73.32,73.42,73.29,73.42,32044.0,64.443,64.5309,64.4166,64.5309,32044.0
2018-09-04 10:50:00,73.42,73.44,73.4,73.44,17955.0,64.5309,64.5485,64.5133,64.5485,17955.0
2018-09-04 10:55:00,73.45,73.47,73.43,73.43,16104.0,64.5573,64.5748,64.5397,64.5397,16104.0
2018-09-04 11:00:00,73.43,73.45,73.39,73.44,16887.0,64.5397,64.5573,64.5045,64.5485,16887.0
2018-09-04 11:05:00,73.42,73.43,73.38,73.41,17177.0,64.5309,64.5397,64.4957,64.5221,17177.0
2018-09-04 11:10:00,73.41,73.42,73.34,73.35,14427.0,64.5221,64.5309,64.4606,64.4694,14427.0
2018-09-04 11:15:00,73.36,73.37,73.32,73.37,10205.0,64.4782,64.4869,64.443,64.4869,10205.0
2018-09-04 11:20:00,73.36,73.38,73.34,73.35,11300.0,64.4782,64.4957,64.4606,64.4694,11300.0
2018-09-04 11:25:00,73.35,73.36,73.3,73.3,15864.0,64.4694,64.4782,64.4254,64.4254,15864.0
2018-09-04 11:30:00,73.3,73.33,73.29,73.31,13969.0,64.4254,64.4518,64.4166,64.4342,13969.0
2018-09-04 11:35:00,73.31,73.36,73.3,73.35,10150.0,64.4342,64.4782,64.4254,64.4694,10150.0
2018-09-04 11:40:00,73.35,73.35,73.26,73.27,28098.0,64.4694,64.4694,64.3903,64.3991,28098.0
2018-09-04 11:45:00,73.26,73.29,73.26,73.27,18002.0,64.3903,64.4166,64.3903,64.3991,18002.0
2018-09-04 11:50:00,73.27,73.27,73.22,73.23,19084.0,64.3991,64.3991,64.3551,64.3639,19084.0
2018-09-04 11:55:00,73.24,73.24,73.19,73.19,12954.0,64.3727,64.3727,64.3287,64.3287,12954.0
2018-09-04 12:00:00,73.21,73.22,73.18,73.19,30000.0,64.3463,64.3551,64.3199,64.3287,30000.0
2018-09-04 12:05:00,73.18,73.2,73.17,73.18,18536.0,64.3199,64.3375,64.3112,64.3199,18536.0
2018-09-04 12:10:00,73.18,73.21,73.17,73.2,7500.0,64.3199,64.3463,64.3112,64.3375,7500.0
2018-09-04 12:15:00,73.2,73.24,73.19,73.22,9758.0,64.3375,64.3727,64.3287,64.3551,9758.0
2018-09-04 12:20:00,73.23,73.23,73.13,73.13,9277.0,64.3639,64.3639,64.276,64.276,9277.0
2018-09-04 12:25:00,73.13,73.2,73.12,73.2,14236.0,64.276,64.3375,64.2672,64.3375,14236.0
2018-09-04 12:30:00,73.2,73.22,73.18,73.19,12042.0,64.3375,64.3551,64.3199,64.3287,12042.0
2018-09-04 12:35:00,73.19,73.21,73.17,73.2,9739.0,64.3287,64.3463,64.3112,64.3375,9739.0
2018-09-04 12:40:00,73.19,73.26,73.18,73.23,13073.0,64.3287,64.3903,64.3199,64.3639,13073.0
2018-09-04 12:45:00,73.22,73.28,73.21,73.28,10442.0,64.3551,64.4078,64.3463,64.4078,10442.0
2018-09-04 12:50:00,73.26,73.26,73.24,73.26,18513.0,64.3903,64.3903,64.3727,64.3903,18513.0
2018-09-04 12:55:00,73.26,73.28,73.25,73.27,11493.0,64.3903,64.4078,64.3815,64.3991,11493.0
2018-09-04 13:00:00,73.27,73.32,73.26,73.29,59720.0,64.3991,64.443,64.3903,64.4166,59720.0
2018-09-04 13:05:00,73.3,73.31,73.29,73.3,18205.0,64.4254,64.4342,64.4166,64.4254,18205.0
2018-09-04 13:10:00,73.3,73.32,73.29,73.31,31996.0,64.4254,64.443,64.4166,64.4342,31996.0
2018-09-04 13:15:00,73.31,73.32,73.28,73.28,36242.0,64.4342,64.443,64.4078,64.4078,36242.0
2018-09-04 13:20:00,73.28,73.29,73.27,73.28,4690.0,64.4078,64.4166,64.3991,64.4078,4690.0
2018-09-04 13:25:00,73.29,73.31,73.28,73.3,5994.0,64.4166,64.4342,64.4078,64.4254,5994.0
2018-09-04 13:30:00,73.3,73.33,73.3,73.32,6692.0,64.4254,64.4518,64.4254,64.443,6692.0
2018-09-04 13:35:00,73.31,73.33,73.29,73.29,6885.0,64.4342,64.4518,64.4166,64.4166,6885.0
2018-09-04 13:40:00,73.29,73.33,73.24,73.26,6600.0,64.4166,64.4518,64.3727,64.3903,6600.0
2018-09-04 13:45:00,73.26,73.32,73.26,73.31,7838.0,64.3903,64.443,64.3903,64.4342,7838.0
2018-09-04 13:50:00,73.32,73.35,73.31,73.33,10968.0,64.443,64.4694,64.4342,64.4518,10968.0
2018-09-04 13:55:00,73.33,73.35,73.31,73.33,6336.0,64.4518,64.4694,64.4342,64.4518,6336.0
2018-09-04 14:00:00,73.33,73.35,73.32,73.34,9268.0,64.4518,64.4694,64.443,64.4606,9268.0
2018-09-04 14:05:00,73.34,73.35,73.32,73.33,8873.0,64.4606,64.4694,64.443,64.4518,8873.0
2018-09-04 14:10:00,73.33,73.34,73.31,73.33,12821.0,64.4518,64.4606,64.4342,64.4518,12821.0
2018-09-04 14:15:00,73.33,73.37,73.32,73.34,34883.0,64.4518,64.4869,64.443,64.4606,34883.0
2018-09-04 14:20:00,73.34,73.39,73.34,73.38,9276.0,64.4606,64.5045,64.4606,64.4957,9276.0
2018-09-04 14:25:00,73.38,73.38,73.36,73.37,18491.0,64.4957,64.4957,64.4782,64.4869,18491.0
2018-09-04 14:30:00,73.36,73.38,73.35,73.38,7851.0,64.4782,64.4957,64.4694,64.4957,7851.0
2018-09-04 14:35:00,73.38,73.4,73.37,73.39,18191.0,64.4957,64.5133,64.4869,64.5045,18191.0
2018-09-04 14:40:00,73.39,73.39,73.37,73.39,9930.0,64.5045,64.5045,64.4869,64.5045,9930.0
2018-09-04 14:45:00,73.39,73.39,73.34,73.35,11030.0,64.5045,64.5045,64.4606,64.4694,11030.0
2018-09-04 14:50:00,73.35,73.38,73.34,73.37,8416.0,64.4694,64.4957,64.4606,64.4869,8416.0
2018-09-04 14:55:00,73.36,73.41,73.36,73.39,24401.0,64.4782,64.5221,64.4782,64.5045,24401.0
2018-09-04 15:00:00,73.39,73.4,73.34,73.37,20015.0,64.5045,64.5133,64.4606,64.4869,20015.0
2018-09-04 15:05:00,73.36,73.41,73.36,73.39,10929.0,64.4782,64.5221,64.4782,64.5045,10929.0
2018-09-04 15:10:00,73.39,73.4,73.35,73.37,22035.0,64.5045,64.5133,64.4694,64.4869,22035.0
2018-09-04 15:15:00,73.36,73.37,73.33,73.34,21560.0,64.4782,64.4869,64.4518,64.4606,21560.0
2018-09-04 15:20:00,73.34,73.36,73.33,73.34,20906.0,64.4606,64.4782,64.4518,64.4606,20906.0
2018-09-04 15:25:00,73.34,73.36,73.32,73.35,10723.0,64.4606,64.4782,64.443,64.4694,10723.0
2018-09-04 15:30:00,73.35,73.36,73.33,73.35,103013.0,64.4694,64.4782,64.4518,64.4694,103013.0
2018-09-04 15:35:00,73.34,73.36,73.33,73.36,10060.0,64.4606,64.4782,64.4518,64.4782,10060.0
2018-09-04 15:40:00,73.36,73.36,73.31,73.32,21153.0,64.4782,64.4782,64.4342,64.443,21153.0
2018-09-04 15:45:00,73.32,73.33,73.3,73.31,32166.0,64.443,64.4518,64.4254,64.4342,32166.0
2018-09-04 15:50:00,73.32,73.32,73.27,73.3,59505.0,64.443,64.443,64.3991,64.4254,59505.0
2018-09-04 15:55:00,73.3,73.41,73.3,73.41,92919.0,64.4254,64.5221,64.4254,64.5221,92919.0
2018-09-05 09:30:00,73.09,73.09,72.99,72.99,42839.0,64.2408,64.2408,64.153,64.153,42839.0
2018-09-05 09:35:00,72.99,73.08,72.98,73.07,32848.0,64.153,64.2321,64.1442,64.2233,32848.0
2018-09-05 09:40:00,73.08,73.1,73.06,73.09,15098.0,64.2321,64.2496,64.2145,64.2408,15098.0
2018-09-05 09:45:00,73.09,73.16,73.08,73.14,30036.0,64.2408,64.3024,64.2321,64.2848,30036.0
2018-09-05 09:50:00,73.14,73.14,73.03,73.05,28986.0,64.2848,64.2848,64.1881,64.2057,28986.0
2018-09-05 09:55:00,73.05,73.06,72.97,72.97,11362.0,64.2057,64.2145,64.1354,64.1354,11362.0
2018-09-05 10:00:00,72.97,72.99,72.93,72.95,39535.0,64.1354,64.153,64.1002,64.1178,39535.0
2018-09-05 10:05:00,72.97,72.99,72.93,72.98,12689.0,64.1354,64.153,64.1002,64.1442,12689.0
2018-09-05 10:10:00,72.98,72.98,72.88,72.88,23115.0,64.1442,64.1442,64.0563,64.0563,23115.0
2018-09-05 10:15:00,72.87,72.9,72.84,72.85,30266.0,64.0475,64.0739,64.0211,64.0299,30266.0
2018-09-05 10:20:00,72.85,72.86,72.73,72.74,19714.0,64.0299,64.0387,63.9244,63.9332,19714.0
2018-09-05 10:25:00,72.73,72.86,72.73,72.86,54969.0,63.9244,64.0387,63.9244,64.0387,54969.0
2018-09-05 10:30:00,72.86,72.86,72.75,72.76,14500.0,64.0387,64.0387,63.942,63.9508,14500.0
2018-09-05 10:35:00,72.75,72.79,72.73,72.75,36003.0,63.942,63.9772,63.9244,63.942,36003.0
2018-09-05 10:40:00,72.74,72.82,72.71,72.82,14300.0,63.9332,64.0035,63.9069,64.0035,14300.0
2018-09-05 10:45:00,72.81,72.89,72.8,72.85,19676.0,63.9947,64.0651,63.986,64.0299,19676.0
2018-09-05 10:50:00,72.85,72.86,72.81,72.84,20233.0,64.0299,64.0387,63.9947,64.0211,20233.0
2018-09-05 10:55:00,72.85,72.92,72.85,72.88,8907.0,64.0299,64.0914,64.0299,64.0563,8907.0
2018-09-05 11:00:00,72.88,72.89,72.83,72.84,10800.0,64.0563,64.0651,64.0123,64.0211,10800.0
2018-09-05 11:05:00,72.85,72.87,72.82,72.84,12610.0,64.0299,64.0475,64.0035,64.0211,12610.0
2018-09-05 11:10:00,72.84,72.85,72.81,72.81,7280.0,64.0211,64.0299,63.9947,63.9947,7280.0
2018-09-05 11:15:00,72.8,72.87,72.79,72.87,10983.0,63.986,64.0475,63.9772,64.0475,10983.0
2018-09-05 11:20:00,72.87,72.91,72.82,72.84,22975.0,64.0475,64.0826,64.0035,64.0211,22975.0
2018-09-05 11:25:00,72.84,72.84,72.74,72.74,22959.0,64.0211,64.0211,63.9332,63.9332,22959.0
2018-09-05 11:30:00,72.74,72.79,72.71,72.75,30379.0,63.9332,63.9772,63.9069,63.942,30379.0
2018-09-05 11:35:00,72.76,72.8,72.73,72.79,68535.0,63.9508,63.986,63.9244,63.9772,68535.0
2018-09-05 11:40:00,72.79,72.81,72.77,72.78,11103.0,63.9772,63.9947,63.9596,63.9684,11103.0
2018-09-05 11:45:00,72.77,72.81,72.77,72.81,9754.0,63.9596,63.9947,63.9596,63.9947,9754.0
2018-09-05 11:50:00,72.82,72.88,72.82,72.87,23065.0,64.0035,64.0563,64.0035,64.0475,23065.0
2018-09-05 11:55:00,72.87,72.88,72.84,72.85,7213.0,64.0475,64.0563,64.0211,64.0299,7213.0
2018-09-05 12:00:00,72.85,72.93,72.85,72.92,15267.0,64.0299,64.1002,64.0299,64.0914,15267.0
2018-09-05 12:05:00,72.92,72.93,72.91,72.92,20800.0,64.0914,64.1002,64.0826,64.0914,20800.0
2018-09-05 12:10:00,72.92,72.93,72.89,72.9,5100.0,64.0914,64.1002,64.0651,64.0739,5100.0
2018-09-05 12:15:00,72.9,72.93,72.9,72.93,5928.0,64.0739,64.1002,64.0739,64.1002,5928.0
2018-09-05 12:20:00,72.94,72.95,72.92,72.92,6980.0,64.109,64.1178,64.0914,64.0914,6980.0
2018-09-05 12:25:00,72.93,72.93,72.9,72.93,6819.0,64.1002,64.1002,64.0739,64.1002,6819.0
2018-09-05 12:30:00,72.93,73.0,72.93,73.0,21227.0,64.1002,64.1617,64.1002,64.1617,21227.0
2018-09-05 12:35:00,73.0,73.0,72.99,72.99,4500.0,64.1617,64.1617,64.153,64.153,4500.0
2018-09-05 12:40:00,72.98,72.98,72.96,72.96,3400.0,64.1442,64.1442,64.1266,64.1266,3400.0
2018-09-05 12:45:00,72.95,72.96,72.94,72.95,2993.0,64.1178,64.1266,64.109,64.1178,2993.0
2018-09-05 12:50:00,72.95,72.95,72.92,72.94,5510.0,64.1178,64.1178,64.0914,64.109,5510.0
2018-09-05 12:55:00,72.93,72.94,72.88,72.88,8640.0,64.1002,64.109,64.0563,64.0563,8640.0
2018-09-05 13:00:00,72.88,72.91,72.88,72.9,4800.0,64.0563,64.0826,64.0563,64.0739,4800.0
2018-09-05 13:05:00,72.9,72.94,72.9,72.92,40732.0,64.0739,64.109,64.0739,64.0914,40732.0
2018-09-05 13:10:00,72.93,72.97,72.92,72.96,4810.0,64.1002,64.1354,64.0914,64.1266,4810.0
2018-09-05 13:15:00,72.96,73.0,72.96,73.0,4836.0,64.1266,64.1617,64.1266,64.1617,4836.0
2018-09-05 13:20:00,73.0,73.02,72.99,73.0,5616.0,64.1617,64.1793,64.153,64.1617,5616.0
2018-09-05 13:25:00,72.99,72.99,72.97,72.99,6500.0,64.153,64.153,64.1354,64.153,6500.0
2018-09-05 13:30:00,72.99,73.03,72.98,73.02,5196.0,64.153,64.1881,64.1442,64.1793,5196.0
2018-09-05 13:35:00,73.01,73.01,72.98,72.98,13768.0,64.1705,64.1705,64.1442,64.1442,13768.0
2018-09-05 13:40:00,72.98,72.98,72.95,72.97,7549.0,64.1442,64.1442,64.1178,64.1354,7549.0
2018-09-05 13:45:00,72.97,72.97,72.93,72.94,3836.0,64.1354,64.1354,64.1002,64.109,3836.0
2018-09-05 13:50:00,72.93,72.95,72.93,72.94,9018.0,64.1002,64.1178,64.1002,64.109,9018.0
2018-09-05 13:55:00,72.94,72.94,72.92,72.93,5067.0,64.109,64.109,64.0914,64.1002,5067.0
2018-09-05 14:00:00,72.94,72.95,72.92,72.92,3393.0,64.109,64.1178,64.0914,64.0914,3393.0
2018-09-05 14:05:00,72.92,72.93,72.89,72.9,5641.0,64.0914,64.1002,64.0651,64.0739,5641.0
2018-09-05 14:10:00,72.91,72.91,72.88,72.9,7190.0,64.0826,64.0826,64.0563,64.0739,7190.0
2018-09-05 14:15:00,72.9,72.94,72.9,72.94,4700.0,64.0739,64.109,64.0739,64.109,4700.0
2018-09-05 14:20:00,72.94,72.96,72.93,72.96,5988.0,64.109,64.1266,64.1002,64.1266,5988.0
2018-09-05 14:25:00,72.96,72.96,72.94,72.95,3905.0,64.1266,64.1266,64.109,64.1178,3905.0
2018-09-05 14:30:00,72.94,72.97,72.94,72.95,10591.0,64.109,64.1354,64.109,64.1178,10591.0
2018-09-05 14:35:00,72.94,72.99,72.93,72.99,8058.0,64.109,64.153,64.1002,64.153,8058.0
2018-09-05 14:40:00,72.98,72.99,72.96,72.97,8336.0,64.1442,64.153,64.1266,64.1354,8336.0
2018-09-05 14:45:00,72.97,72.98,72.93,72.93,7972.0,64.1354,64.1442,64.1002,64.1002,7972.0
2018-09-05 14:50:00,72.93,72.93,72.89,72.91,3213.0,64.1002,64.1002,64.0651,64.0826,3213.0
2018-09-05 14:55:00,72.91,72.94,72.91,72.92,6625.0,64.0826,64.109,64.0826,64.0914,6625.0
2018-09-05 15:00:00,72.93,72.95,72.91,72.95,8444.0,64.1002,64.1178,64.0826,64.1178,8444.0
2018-09-05 15:05:00,72.95,72.95,72.92,72.93,3600.0,64.1178,64.1178,64.0914,64.1002,3600.0
2018-09-05 15:10:00,72.93,72.96,72.91,72.96,6838.0,64.1002,64.1266,64.0826,64.1266,6838.0
2018-09-05 15:15:00,72.96,73.0,72.96,72.98,8323.0,64.1266,64.1617,64.1266,64.1442,8323.0
2018-09-05 15:20:00,72.97,72.99,72.94,72.96,17796.0,64.1354,64.153,64.109,64.1266,17796.0
2018-09-05 15:25:00,72.96,72.96,72.93,72.94,12346.0,64.1266,64.1266,64.1002,64.109,12346.0
2018-09-05 15:30:00,72.95,72.96,72.94,72.95,16589.0,64.1178,64.1266,64.109,64.1178,16589.0
2018-09-05 15:35:00,72.95,72.96,72.92,72.94,11693.0,64.1178,64.1266,64.0914,64.109,11693.0
2018-09-05 15:40:00,72.94,72.95,72.91,72.91,21096.0,64.109,64.1178,64.0826,64.0826,21096.0
2018-09-05 15:45:00,72.91,72.93,72.88,72.88,69810.0,64.0826,64.1002,64.0563,64.0563,69810.0
2018-09-05 15:50:00,72.88,72.91,72.86,72.91,26984.0,64.0563,64.0826,64.0387,64.0826,26984.0
2018-09-05 15:55:00,72.91,72.99,72.9,72.96,122481.0,64.0826,64.153,64.0739,64.1266,122481.0
2018-09-06 09:30:00,72.97,73.02,72.93,72.98,152101.0,64.1354,64.1793,64.1002,64.1442,152101.0
2018-09-06 09:35:00,72.98,72.99,72.9,72.92,32952.0,64.1442,64.153,64.0739,64.0914,32952.0
2018-09-06 09:40:00,72.92,72.94,72.89,72.93,32900.0,64.0914,64.109,64.0651,64.1002,32900.0
2018-09-06 09:45:00,72.94,73.04,72.93,73.03,39204.0,64.109,64.1969,64.1002,64.1881,39204.0
2018-09-06 09:50:00,73.03,73.03,72.99,73.0,66397.0,64.1881,64.1881,64.153,64.1617,66397.0
2018-09-06 09:55:00,72.99,73.08,72.99,73.08,22685.0,64.153,64.2321,64.153,64.2321,22685.0
2018-09-06 10:00:00,73.07,73.08,73.01,73.01,33342.0,64.2233,64.2321,64.1705,64.1705,33342.0
2018-09-06 10:05:00,73.02,73.02,72.92,72.94,16038.0,64.1793,64.1793,64.0914,64.109,16038.0
2018-09-06 10:10:00,72.94,72.94,72.79,72.81,68703.0,64.109,64.109,63.9772,63.9947,68703.0
2018-09-06 10:15:00,72.8,72.83,72.79,72.83,10664.0,63.986,64.0123,63.9772,64.0123,10664.0
2018-09-06 10:20:00,72.83,72.84,72.76,72.81,24939.0,64.0123,64.0211,63.9508,63.9947,24939.0
2018-09-06 10:25:00,72.81,72.87,72.78,72.87,11123.0,63.9947,64.0475,63.9684,64.0475,11123.0
2018-09-06 10:30:00,72.87,72.87,72.76,72.76,11507.0,64.0475,64.0475,63.9508,63.9508,11507.0
2018-09-06 10:35:00,72.75,72.78,72.73,72.77,17600.0,63.942,63.9684,63.9244,63.9596,17600.0
2018-09-06 10:40:00,72.77,72.8,72.72,72.75,15640.0,63.9596,63.986,63.9156,63.942,15640.0
2018-09-06 10:45:00,72.75,72.75,72.61,72.63,83801.0,63.942,63.942,63.819,63.8365,83801.0
2018-09-06 10:50:00,72.64,72.65,72.6,72.63,30000.0,63.8453,63.8541,63.8102,63.8365,30000.0
2018-09-06 10:55:00,72.62,72.71,72.6,72.66,37979.0,63.8278,63.9069,63.8102,63.8629,37979.0
2018-09-06 11:00:00,72.66,72.67,72.54,72.55,14871.0,63.8629,63.8717,63.7574,63.7662,14871.0
2018-09-06 11:05:00,72.55,72.55,72.48,72.53,23995.0,63.7662,63.7662,63.7047,63.7486,23995.0
2018-09-06 11:10:00,72.52,72.56,72.5,72.52,52895.0,63.7399,63.775,63.7223,63.7399,52895.0
2018-09-06 11:15:00,72.52,72.53,72.48,72.49,4971.0,63.7399,63.7486,63.7047,63.7135,4971.0
2018-09-06 11:20:00,72.5,72.59,72.46,72.59,14850.0,63.7223,63.8014,63.6871,63.8014,14850.0
2018-09-06 11:25:00,72.58,72.59,72.56,72.56,9584.0,63.7926,63.8014,63.775,63.775,9584.0
2018-09-06 11:30:00,72.56,72.61,72.55,72.59,18844.0,63.775,63.819,63.7662,63.8014,18844.0
2018-09-06 11:35:00,72.59,72.6,72.55,72.57,7021.0,63.8014,63.8102,63.7662,63.7838,7021.0
2018-09-06 11:40:00,72.57,72.61,72.52,72.52,11025.0,63.7838,63.819,63.7399,63.7399,11025.0
2018-09-06 11:45:00,72.52,72.62,72.52,72.62,11007.0,63.7399,63.8278,63.7399,63.8278,11007.0
2018-09-06 11:50:00,72.62,72.64,72.61,72.62,5928.0,63.8278,63.8453,63.819,63.8278,5928.0
2018-09-06 11:55:00,72.62,72.66,72.58,72.62,55807.0,63.8278,63.8629,63.7926,63.8278,55807.0
2018-09-06 12:00:00,72.62,72.63,72.59,72.6,23811.0,63.8278,63.8365,63.8014,63.8102,23811.0
2018-09-06 12:05:00,72.59,72.65,72.59,72.64,14221.0,63.8014,63.8541,63.8014,63.8453,14221.0
2018-09-06 12:10:00,72.64,72.64,72.6,72.6,7600.0,63.8453,63.8453,63.8102,63.8102,7600.0
2018-09-06 12:15:00,72.59,72.62,72.59,72.6,8341.0,63.8014,63.8278,63.8014,63.8102,8341.0
2018-09-06 12:20:00,72.6,72.62,72.56,72.58,13435.0,63.8102,63.8278,63.775,63.7926,13435.0
2018-09-06 12:25:00,72.58,72.6,72.57,72.58,111472.0,63.7926,63.8102,63.7838,63.7926,111472.0
2018-09-06 12:30:00,72.58,72.61,72.55,72.55,41741.0,63.7926,63.819,63.7662,63.7662,41741.0
2018-09-06 12:35:00,72.55,72.58,72.52,72.53,10443.0,63.7662,63.7926,63.7399,63.7486,10443.0
2018-09-06 12:40:00,72.53,72.58,72.53,72.58,19450.0,63.7486,63.7926,63.7486,63.7926,19450.0
2018-09-06 12:45:00,72.58,72.61,72.57,72.57,62296.0,63.7926,63.819,63.7838,63.7838,62296.0
2018-09-06 12:50:00,72.56,72.56,72.53,72.54,10792.0,63.775,63.775,63.7486,63.7574,10792.0
2018-09-06 12:55:00,72.54,72.55,72.52,72.52,5650.0,63.7574,63.7662,63.7399,63.7399,5650.0
2018-09-06 13:00:00,72.51,72.51,72.45,72.45,7802.0,63.7311,63.7311,63.6783,63.6783,7802.0
2018-09-06 13:05:00,72.45,72.5,72.45,72.47,8100.0,63.6783,63.7223,63.6783,63.6959,8100.0
2018-09-06 13:10:00,72.47,72.51,72.45,72.51,8651.0,63.6959,63.7311,63.6783,63.7311,8651.0
2018-09-06 13:15:00,72.52,72.57,72.52,72.57,8400.0,63.7399,63.7838,63.7399,63.7838,8400.0
2018-09-06 13:20:00,72.57,72.58,72.56,72.57,7100.0,63.7838,63.7926,63.775,63.7838,7100.0
2018-09-06 13:25:00,72.57,72.58,72.55,72.55,13500.0,63.7838,63.7926,63.7662,63.7662,13500.0
2018-09-06 13:30:00,72.55,72.58,72.53,72.55,20827.0,63.7662,63.7926,63.7486,63.7662,20827.0
2018-09-06 13:35:00,72.57,72.6,72.57,72.58,11727.0,63.7838,63.8102,63.7838,63.7926,11727.0
2018-09-06 13:40:00,72.58,72.65,72.58,72.63,5975.0,63.7926,63.8541,63.7926,63.8365,5975.0
2018-09-06 13:45:00,72.63,72.64,72.6,72.61,17236.0,63.8365,63.8453,63.8102,63.819,17236.0
2018-09-06 13:50:00,72.6,72.62,72.59,72.6,3700.0,63.8102,63.8278,63.8014,63.8102,3700.0
2018-09-06 13:55:00,72.6,72.61,72.57,72.58,4707.0,63.8102,63.819,63.7838,63.7926,4707.0
2018-09-06 14:00:00,72.59,72.64,72.59,72.6,9400.0,63.8014,63.8453,63.8014,63.8102,9400.0
2018-09-06 14:05:00,72.59,72.64,72.58,72.64,4563.0,63.8014,63.8453,63.7926,63.8453,4563.0
2018-09-06 14:10:00,72.63,72.66,72.62,72.65,3800.0,63.8365,63.8629,63.8278,63.8541,3800.0
2018-09-06 14:15:00,72.64,72.65,72.62,72.65,4970.0,63.8453,63.8541,63.8278,63.8541,4970.0
2018-09-06 14:20:00,72.64,72.64,72.59,72.61,6113.0,63.8453,63.8453,63.8014,63.819,6113.0
2018-09-06 14:25:00,72.61,72.63,72.59,72.61,21144.0,63.819,63.8365,63.8014,63.819,21144.0
2018-09-06 14:30:00,72.62,72.69,72.62,72.69,13472.0,63.8278,63.8893,63.8278,63.8893,13472.0
2018-09-06 14:35:00,72.7,72.72,72.66,72.68,13896.0,63.8981,63.9156,63.8629,63.8805,13896.0
2018-09-06 14:40:00,72.68,72.69,72.66,72.69,5967.0,63.8805,63.8893,63.8629,63.8893,5967.0
2018-09-06 14:45:00,72.69,72.72,72.69,72.69,5581.0,63.8893,63.9156,63.8893,63.8893,5581.0
2018-09-06 14:50:00,72.69,72.69,72.67,72.68,5609.0,63.8893,63.8893,63.8717,63.8805,5609.0
2018-09-06 14:55:00,72.69,72.7,72.68,72.68,5179.0,63.8893,63.8981,63.8805,63.8805,5179.0
2018-09-06 15:00:00,72.68,72.76,72.68,72.75,10240.0,63.8805,63.9508,63.8805,63.942,10240.0
2018-09-06 15:05:00,72.75,72.79,72.75,72.78,7037.0,63.942,63.9772,63.942,63.9684,7037.0
2018-09-06 15:10:00,72.78,72.82,72.77,72.81,19821.0,63.9684,64.0035,63.9596,63.9947,19821.0
2018-09-06 15:15:00,72.81,72.81,72.75,72.75,36161.0,63.9947,63.9947,63.942,63.942,36161.0
2018-09-06 15:20:00,72.76,72.78,72.75,72.76,5004.0,63.9508,63.9684,63.942,63.9508,5004.0
2018-09-06 15:25:00,72.76,72.8,72.75,72.8,12634.0,63.9508,63.986,63.942,63.986,12634.0
2018-09-06 15:30:00,72.8,72.81,72.76,72.77,14581.0,63.986,63.9947,63.9508,63.9596,14581.0
2018-09-06 15:35:00,72.77,72.81,72.77,72.78,14152.0,63.9596,63.9947,63.9596,63.9684,14152.0
2018-09-06 15:40:00,72.79,72.79,72.74,72.75,16187.0,63.9772,63.9772,63.9332,63.942,16187.0
2018-09-06 15:45:00,72.75,72.79,72.74,72.77,17518.0,63.942,63.9772,63.9332,63.9596,17518.0
2018-09-06 15:50:00,72.76,72.77,72.74,72.76,69622.0,63.9508,63.9596,63.9332,63.9508,69622.0
2018-09-06 15:55:00,72.76,72.77,72.74,72.75,68928.0,63.9508,63.9596,63.9332,63.942,68928.0
2018-09-07 09:30:00,72.39,72.39,72.3,72.39,22558.0,63.6256,63.6256,63.5465,63.6256,22558.0
2018-09-07 09:35:00,72.38,72.46,72.35,72.45,15838.0,63.6168,63.6871,63.5904,63.6783,15838.0
2018-09-07 09:40:00,72.45,72.5,72.42,72.44,32944.0,63.6783,63.7223,63.652,63.6695,32944.0
2018-09-07 09:45:00,72.43,72.51,72.43,72.47,40823.0,63.6608,63.7311,63.6608,63.6959,40823.0
2018-09-07 09:50:00,72.47,72.6,72.47,72.6,21386.0,63.6959,63.8102,63.6959,63.8102,21386.0
2018-09-07 09:55:00,72.6,72.6,72.55,72.58,39198.0,63.8102,63.8102,63.7662,63.7926,39198.0
2018-09-07 10:00:00,72.58,72.62,72.56,72.62,9529.0,63.7926,63.8278,63.775,63.8278,9529.0
2018-09-07 10:05:00,72.63,72.64,72.59,72.62,37982.0,63.8365,63.8453,63.8014,63.8278,37982.0
2018-09-07 10:10:00,72.62,72.69,72.61,72.65,23416.0,63.8278,63.8893,63.819,63.8541,23416.0
2018-09-07 10:15:00,72.66,72.66,72.59,72.61,15762.0,63.8629,63.8629,63.8014,63.819,15762.0
2018-09-07 10:20:00,72.59,72.66,72.59,72.66,22200.0,63.8014,63.8629,63.8014,63.8629,22200.0
2018-09-07 10:25:00,72.66,72.68,72.59,72.59,10648.0,63.8629,63.8805,63.8014,63.8014,10648.0
2018-09-07 10:30:00,72.59,72.64,72.59,72.62,16276.0,63.8014,63.8453,63.8014,63.8278,16276.0
2018-09-07 10:35:00,72.63,72.65,72.57,72.59,8536.0,63.8365,63.8541,63.7838,63.8014,8536.0
2018-09-07 10:40:00,72.59,72.61,72.56,72.58,7018.0,63.8014,63.819,63.775,63.7926,7018.0
2018-09-07 10:45:00,72.58,72.7,72.57,72.68,37527.0,63.7926,63.8981,63.7838,63.8805,37527.0
2018-09-07 10:50:00,72.68,72.71,72.67,72.7,22759.0,63.8805,63.9069,63.8717,63.8981,22759.0
2018-09-07 10:55:00,72.7,72.7,72.67,72.67,7400.0,63.8981,63.8981,63.8717,63.8717,7400.0
2018-09-07 11:00:00,72.66,72.66,72.61,72.61,11445.0,63.8629,63.8629,63.819,63.819,11445.0
2018-09-07 11:05:00,72.6,72.66,72.6,72.64,19964.0,63.8102,63.8629,63.8102,63.8453,19964.0
2018-09-07 11:10:00,72.63,72.63,72.61,72.62,5572.0,63.8365,63.8365,63.819,63.8278,5572.0
2018-09-07 11:15:00,72.62,72.66,72.62,72.63,6500.0,63.8278,63.8629,63.8278,63.8365,6500.0
2018-09-07 11:20:00,72.64,72.64,72.6,72.6,3878.0,63.8453,63.8453,63.8102,63.8102,3878.0
2018-09-07 11:25:00,72.59,72.65,72.59,72.65,33290.0,63.8014,63.8541,63.8014,63.8541,33290.0
2018-09-07 11:30:00,72.66,72.67,72.62,72.67,23536.0,63.8629,63.8717,63.8278,63.8717,23536.0
2018-09-07 11:35:00,72.68,72.71,72.68,72.7,17271.0,63.8805,63.9069,63.8805,63.8981,17271.0
2018-09-07 11:40:00,72.71,72.72,72.67,72.68,7268.0,63.9069,63.9156,63.8717,63.8805,7268.0
2018-09-07 11:45:00,72.68,72.7,72.65,72.67,10965.0,63.8805,63.8981,63.8541,63.8717,10965.0
2018-09-07 11:50:00,72.67,72.68,72.65,72.65,7657.0,63.8717,63.8805,63.8541,63.8541,7657.0
2018-09-07 11:55:00,72.66,72.66,72.59,72.59,22564.0,63.8629,63.8629,63.8014,63.8014,22564.0
2018-09-07 12:00:00,72.59,72.61,72.55,72.56,6830.0,63.8014,63.819,63.7662,63.775,6830.0
2018-09-07 12:05:00,72.55,72.56,72.34,72.36,127449.0,63.7662,63.775,63.5817,63.5992,127449.0
2018-09-07 12:10:00,72.36,72.46,72.34,72.45,30076.0,63.5992,63.6871,63.5817,63.6783,30076.0
2018-09-07 12:15:00,72.45,72.45,72.36,72.37,97327.0,63.6783,63.6783,63.5992,63.608,97327.0
2018-09-07 12:20:00,72.37,72.43,72.35,72.37,33304.0,63.608,63.6608,63.5904,63.608,33304.0
2018-09-07 12:25:00,72.36,72.36,72.31,72.31,162328.0,63.5992,63.5992,63.5553,63.5553,162328.0
2018-09-07 12:30:00,72.32,72.38,72.32,72.33,82291.0,63.5641,63.6168,63.5641,63.5729,82291.0
2018-09-07 12:35:00,72.34,72.36,72.32,72.35,10000.0,63.5817,63.5992,63.5641,63.5904,10000.0
2018-09-07 12:40:00,72.35,72.36,72.26,72.29,7000.0,63.5904,63.5992,63.5113,63.5377,7000.0
2018-09-07 12:45:00,72.28,72.4,72.28,72.4,8500.0,63.5289,63.6344,63.5289,63.6344,8500.0
2018-09-07 12:50:00,72.4,72.44,72.4,72.43,11400.0,63.6344,63.6695,63.6344,63.6608,11400.0
2018-09-07 12:55:00,72.42,72.44,72.42,72.43,17093.0,63.652,63.6695,63.652,63.6608,17093.0
2018-09-07 13:00:00,72.43,72.43,72.4,72.41,8400.0,63.6608,63.6608,63.6344,63.6432,8400.0
2018-09-07 13:05:00,72.4,72.41,72.36,72.36,3442.0,63.6344,63.6432,63.5992,63.5992,3442.0
2018-09-07 13:10:00,72.36,72.38,72.32,72.32,6086.0,63.5992,63.6168,63.5641,63.5641,6086.0
2018-09-07 13:15:00,72.32,72.34,72.31,72.32,7830.0,63.5641,63.5817,63.5553,63.5641,7830.0
2018-09-07 13:20:00,72.32,72.35,72.31,72.34,7236.0,63.5641,63.5904,63.5553,63.5817,7236.0
2018-09-07 13:25:00,72.34,72.37,72.33,72.37,24266.0,63.5817,63.608,63.5729,63.608,24266.0
2018-09-07 13:30:00,72.37,72.39,72.37,72.38,9878.0,63.608,63.6256,63.608,63.6168,9878.0
2018-09-07 13:35:00,72.37,72.37,72.33,72.34,7352.0,63.608,63.608,63.5729,63.5817,7352.0
2018-09-07 13:40:00,72.33,72.34,72.32,72.33,8819.0,63.5729,63.5817,63.5641,63.5729,8819.0
2018-09-07 13:45:00,72.33,72.37,72.32,72.34,14671.0,63.5729,63.608,63.5641,63.5817,14671.0
2018-09-07 13:50:00,72.34,72.38,72.33,72.35,9990.0,63.5817,63.6168,63.5729,63.5904,9990.0
2018-09-07 13:55:00,72.35,72.36,72.34,72.34,4500.0,63.5904,63.5992,63.5817,63.5817,4500.0
2018-09-07 14:00:00,72.34,72.38,72.33,72.34,6872.0,63.5817,63.6168,63.5729,63.5817,6872.0
2018-09-07 14:05:00,72.35,72.37,72.35,72.37,7400.0,63.5904,63.608,63.5904,63.608,7400.0
2018-09-07 14:10:00,72.38,72.45,72.38,72.45,11550.0,63.6168,63.6783,63.6168,63.6783,11550.0
2018-09-07 14:15:00,72.45,72.45,72.41,72.42,5774.0,63.6783,63.6783,63.6432,63.652,5774.0
2018-09-07 14:20:00,72.42,72.43,72.41,72.43,3077.0,63.652,63.6608,63.6432,63.6608,3077.0
2018-09-07 14:25:00,72.44,72.5,72.43,72.5,10600.0,63.6695,63.7223,63.6608,63.7223,10600.0
2018-09-07 14:30:00,72.5,72.51,72.45,72.46,5908.0,63.7223,63.7311,63.6783,63.6871,5908.0
2018-09-07 14:35:00,72.46,72.47,72.45,72.46,3982.0,63.6871,63.6959,63.6783,63.6871,3982.0
2018-09-07 14:40:00,72.47,72.48,72.46,72.48,6102.0,63.6959,63.7047,63.6871,63.7047,6102.0
2018-09-07 14:45:00,72.48,72.48,72.47,72.47,6309.0,63.7047,63.7047,63.6959,63.6959,6309.0
2018-09-07 14:50:00,72.47,72.47,72.44,72.47,11589.0,63.6959,63.6959,63.6695,63.6959,11589.0
2018-09-07 14:55:00,72.46,72.52,72.45,72.52,12000.0,63.6871,63.7399,63.6783,63.7399,12000.0
2018-09-07 15:00:00,72.51,72.52,72.48,72.51,15606.0,63.7311,63.7399,63.7047,63.7311,15606.0
2018-09-07 15:05:00,72.5,72.5,72.47,72.48,21538.0,63.7223,63.7223,63.6959,63.7047,21538.0
2018-09-07 15:10:00,72.48,72.51,72.48,72.51,10076.0,63.7047,63.7311,63.7047,63.7311,10076.0
2018-09-07 15:15:00,72.51,72.51,72.48,72.48,9105.0,63.7311,63.7311,63.7047,63.7047,9105.0
2018-09-07 15:20:00,72.49,72.5,72.44,72.45,11898.0,63.7135,63.7223,63.6695,63.6783,11898.0
2018-09-07 15:25:00,72.45,72.49,72.44,72.48,11405.0,63.6783,63.7135,63.6695,63.7047,11405.0
2018-09-07 15:30:00,72.49,72.49,72.43,72.48,80874.0,63.7135,63.7135,63.6608,63.7047,80874.0
2018-09-07 15:35:00,72.48,72.48,72.42,72.44,22695.0,63.7047,63.7047,63.652,63.6695,22695.0
2018-09-07 15:40:00,72.44,72.45,72.41,72.41,25695.0,63.6695,63.6783,63.6432,63.6432,25695.0
2018-09-07 15:45:00,72.4,72.42,72.39,72.41,30887.0,63.6344,63.652,63.6256,63.6432,30887.0
2018-09-07 15:50:00,72.4,72.41,72.36,72.41,75744.0,63.6344,63.6432,63.5992,63.6432,75744.0
2018-09-07 15:55:00,72.41,72.49,72.41,72.45,88592.0,63.6432,63.7135,63.6432,63.6783,88592.0
2018-09-10 09:30:00,72.78,72.82,72.74,72.77,48188.0,63.9684,64.0035,63.9332,63.9596,48188.0
2018-09-10 09:35:00,72.77,72.8,72.72,72.74,47619.0,63.9596,63.986,63.9156,63.9332,47619.0
2018-09-10 09:40:00,72.74,72.81,72.74,72.77,26200.0,63.9332,63.9947,63.9332,63.9596,26200.0
2018-09-10 09:45:00,72.77,72.82,72.73,72.81,20780.0,63.9596,64.0035,63.9244,63.9947,20780.0
2018-09-10 09:50:00,72.81,72.84,72.72,72.75,26292.0,63.9947,64.0211,63.9156,63.942,26292.0
2018-09-10 09:55:00,72.74,72.77,72.71,72.76,36829.0,63.9332,63.9596,63.9069,63.9508,36829.0
2018-09-10 10:00:00,72.73,72.75,72.67,72.67,29100.0,63.9244,63.942,63.8717,63.8717,29100.0
2018-09-10 10:05:00,72.67,72.68,72.64,72.66,23365.0,63.8717,63.8805,63.8453,63.8629,23365.0
2018-09-10 10:10:00,72.65,72.67,72.61,72.64,21881.0,63.8541,63.8717,63.819,63.8453,21881.0
2018-09-10 10:15:00,72.63,72.68,72.61,72.68,18838.0,63.8365,63.8805,63.819,63.8805,18838.0
2018-09-10 10:20:00,72.67,72.7,72.66,72.66,53858.0,63.8717,63.8981,63.8629,63.8629,53858.0
2018-09-10 10:25:00,72.66,72.66,72.62,72.65,32746.0,63.8629,63.8629,63.8278,63.8541,32746.0
2018-09-10 10:30:00,72.66,72.68,72.61,72.68,58004.0,63.8629,63.8805,63.819,63.8805,58004.0
2018-09-10 10:35:00,72.68,72.69,72.65,72.68,13932.0,63.8805,63.8893,63.8541,63.8805,13932.0
2018-09-10 10:40:00,72.67,72.7,72.66,72.69,12440.0,63.8717,63.8981,63.8629,63.8893,12440.0
2018-09-10 10:45:00,72.7,72.7,72.66,72.67,14783.0,63.8981,63.8981,63.8629,63.8717,14783.0
2018-09-10 10:50:00,72.67,72.71,72.67,72.68,28349.0,63.8717,63.9069,63.8717,63.8805,28349.0
2018-09-10 10:55:00,72.67,72.68,72.63,72.63,12600.0,63.8717,63.8805,63.8365,63.8365,12600.0
2018-09-10 11:00:00,72.63,72.63,72.58,72.61,21600.0,63.8365,63.8365,63.7926,63.819,21600.0
2018-09-10 11:05:00,72.6,72.67,72.59,72.67,10792.0,63.8102,63.8717,63.8014,63.8717,10792.0
2018-09-10 11:10:00,72.67,72.7,72.66,72.68,15192.0,63.8717,63.8981,63.8629,63.8805,15192.0
2018-09-10 11:15:00,72.67,72.7,72.66,72.7,11075.0,63.8717,63.8981,63.8629,63.8981,11075.0
2018-09-10 11:20:00,72.69,72.72,72.67,72.72,11331.0,63.8893,63.9156,63.8717,63.9156,11331.0
2018-09-10 11:25:00,72.71,72.73,72.69,72.7,9136.0,63.9069,63.9244,63.8893,63.8981,9136.0
2018-09-10 11:30:00,72.7,72.71,72.67,72.67,27796.0,63.8981,63.9069,63.8717,63.8717,27796.0
2018-09-10 11:35:00,72.68,72.68,72.63,72.64,26377.0,63.8805,63.8805,63.8365,63.8453,26377.0
2018-09-10 11:40:00,72.64,72.65,72.6,72.64,11891.0,63.8453,63.8541,63.8102,63.8453,11891.0
2018-09-10 11:45:00,72.64,72.67,72.62,72.67,13534.0,63.8453,63.8717,63.8278,63.8717,13534.0
2018-09-10 11:50:00,72.67,72.7,72.66,72.68,16320.0,63.8717,63.8981,63.8629,63.8805,16320.0
2018-09-10 11:55:00,72.67,72.67,72.63,72.67,12020.0,63.8717,63.8717,63.8365,63.8717,12020.0
2018-09-10 12:00:00,72.67,72.67,72.62,72.63,12410.0,63.8717,63.8717,63.8278,63.8365,12410.0
2018-09-10 12:05:00,72.63,72.64,72.61,72.64,9300.0,63.8365,63.8453,63.819,63.8453,9300.0
2018-09-10 12:10:00,72.63,72.64,72.6,72.62,13461.0,63.8365,63.8453,63.8102,63.8278,13461.0
2018-09-10 12:15:00,72.62,72.64,72.58,72.58,15164.0,63.8278,63.8453,63.7926,63.7926,15164.0
2018-09-10 12:20:00,72.58,72.59,72.56,72.58,11777.0,63.7926,63.8014,63.775,63.7926,11777.0
2018-09-10 12:25:00,72.59,72.6,72.55,72.56,29483.0,63.8014,63.8102,63.7662,63.775,29483.0
2018-09-10 12:30:00,72.57,72.6,72.56,72.6,20181.0,63.7838,63.8102,63.775,63.8102,20181.0
2018-09-10 12:35:00,72.61,72.61,72.57,72.58,29290.0,63.819,63.819,63.7838,63.7926,29290.0
2018-09-10 12:40:00,72.58,72.59,72.55,72.58,148904.0,63.7926,63.8014,63.7662,63.7926,148904.0
2018-09-10 12:45:00,72.58,72.6,72.57,72.58,52400.0,63.7926,63.8102,63.7838,63.7926,52400.0
2018-09-10 12:50:00,72.57,72.58,72.55,72.58,9019.0,63.7838,63.7926,63.7662,63.7926,9019.0
2018-09-10 12:55:00,72.57,72.58,72.56,72.56,87351.0,63.7838,63.7926,63.775,63.775,87351.0
2018-09-10 13:00:00,72.56,72.57,72.54,72.57,8200.0,63.775,63.7838,63.7574,63.7838,8200.0
2018-09-10 13:05:00,72.56,72.57,72.55,72.56,9378.0,63.775,63.7838,63.7662,63.775,9378.0
2018-09-10 13:10:00,72.56,72.58,72.56,72.58,4500.0,63.775,63.7926,63.775,63.7926,4500.0
2018-09-10 13:15:00,72.57,72.57,72.56,72.56,21421.0,63.7838,63.7838,63.775,63.775,21421.0
2018-09-10 13:20:00,72.56,72.6,72.56,72.59,14933.0,63.775,63.8102,63.775,63.8014,14933.0
2018-09-10 13:25:00,72.6,72.6,72.58,72.59,7851.0,63.8102,63.8102,63.7926,63.8014,7851.0
2018-09-10 13:30:00,72.59,72.61,72.58,72.59,29251.0,63.8014,63.819,63.7926,63.8014,29251.0
2018-09-10 13:35:00,72.59,72.59,72.57,72.58,3450.0,63.8014,63.8014,63.7838,63.7926,3450.0
2018-09-10 13:40:00,72.58,72.6,72.57,72.59,5052.0,63.7926,63.8102,63.7838,63.8014,5052.0
2018-09-10 13:45:00,72.59,72.59,72.54,72.56,34002.0,63.8014,63.8014,63.7574,63.775,34002.0
2018-09-10 13:50:00,72.56,72.57,72.55,72.56,7553.0,63.775,63.7838,63.7662,63.775,7553.0
2018-09-10 13:55:00,72.56,72.59,72.56,72.59,7000.0,63.775,63.8014,63.775,63.8014,7000.0
2018-09-10 14:00:00,72.59,72.61,72.57,72.6,7180.0,63.8014,63.819,63.7838,63.8102,7180.0
2018-09-10 14:05:00,72.59,72.6,72.58,72.59,26648.0,63.8014,63.8102,63.7926,63.8014,26648.0
2018-09-10 14:10:00,72.59,72.59,72.57,72.59,6281.0,63.8014,63.8014,63.7838,63.8014,6281.0
2018-09-10 14:15:00,72.59,72.59,72.58,72.59,10547.0,63.8014,63.8014,63.7926,63.8014,10547.0
2018-09-10 14:20:00,72.58,72.59,72.57,72.59,5695.0,63.7926,63.8014,63.7838,63.8014,5695.0
2018-09-10 14:25:00,72.59,72.61,72.58,72.59,7589.0,63.8014,63.819,63.7926,63.8014,7589.0
2018-09-10 14:30:00,72.6,72.61,72.59,72.59,7358.0,63.8102,63.819,63.8014,63.8014,7358.0
2018-09-10 14:35:00,72.59,72.63,72.59,72.63,17132.0,63.8014,63.8365,63.8014,63.8365,17132.0
2018-09-10 14:40:00,72.63,72.63,72.61,72.63,11603.0,63.8365,63.8365,63.819,63.8365,11603.0
2018-09-10 14:45:00,72.63,72.63,72.61,72.63,27678.0,63.8365,63.8365,63.819,63.8365,27678.0
2018-09-10 14:50:00,72.63,72.63,72.61,72.62,8582.0,63.8365,63.8365,63.819,63.8278,8582.0
2018-09-10 14:55:00,72.62,72.63,72.6,72.63,7900.0,63.8278,63.8365,63.8102,63.8365,7900.0
2018-09-10 15:00:00,72.63,72.65,72.63,72.65,8230.0,63.8365,63.8541,63.8365,63.8541,8230.0
2018-09-10 15:05:00,72.66,72.67,72.65,72.65,6827.0,63.8629,63.8717,63.8541,63.8541,6827.0
2018-09-10 15:10:00,72.66,72.67,72.63,72.65,22700.0,63.8629,63.8717,63.8365,63.8541,22700.0
2018-09-10 15:15:00,72.65,72.65,72.62,72.63,33039.0,63.8541,63.8541,63.8278,63.8365,33039.0
2018-09-10 15:20:00,72.64,72.64,72.62,72.64,9685.0,63.8453,63.8453,63.8278,63.8453,9685.0
2018-09-10 15:25:00,72.64,72.65,72.62,72.63,21987.0,63.8453,63.8541,63.8278,63.8365,21987.0
2018-09-10 15:30:00,72.63,72.63,72.61,72.62,34807.0,63.8365,63.8365,63.819,63.8278,34807.0
2018-09-10 15:35:00,72.62,72.62,72.6,72.6,12391.0,63.8278,63.8278,63.8102,63.8102,12391.0
2018-09-10 15:40:00,72.6,72.62,72.58,72.62,22256.0,63.8102,63.8278,63.7926,63.8278,22256.0
2018-09-10 15:45:00,72.61,72.63,72.6,72.62,19434.0,63.819,63.8365,63.8102,63.8278,19434.0
2018-09-10 15:50:00,72.61,72.61,72.56,72.56,37568.0,63.819,63.819,63.775,63.775,37568.0
2018-09-10 15:55:00,72.57,72.6,72.56,72.6,49099.0,63.7838,63.8102,63.775,63.8102,49099.0
2018-09-11 09:30:00,72.3,72.3,72.19,72.23,5887.0,63.5465,63.5465,63.4498,63.485,5887.0
2018-09-11 09:35:00,72.21,72.28,72.18,72.25,24277.0,63.4674,63.5289,63.441,63.5025,24277.0
2018-09-11 09:40:00,72.25,72.31,72.21,72.3,21407.0,63.5025,63.5553,63.4674,63.5465,21407.0
2018-09-11 09:45:00,72.31,72.39,72.28,72.37,52339.0,63.5553,63.6256,63.5289,63.608,52339.0
2018-09-11 09:50:00,72.38,72.42,72.35,72.39,29171.0,63.6168,63.652,63.5904,63.6256,29171.0
2018-09-11 09:55:00,72.38,72.44,72.37,72.42,40626.0,63.6168,63.6695,63.608,63.652,40626.0
2018-09-11 10:00:00,72.44,72.47,72.41,72.46,10500.0,63.6695,63.6959,63.6432,63.6871,10500.0
2018-09-11 10:05:00,72.45,72.53,72.45,72.53,8573.0,63.6783,63.7486,63.6783,63.7486,8573.0
2018-09-11 10:10:00,72.54,72.54,72.5,72.51,7808.0,63.7574,63.7574,63.7223,63.7311,7808.0
2018-09-11 10:15:00,72.51,72.54,72.51,72.52,6036.0,63.7311,63.7574,63.7311,63.7399,6036.0
2018-09-11 10:20:00,72.52,72.54,72.5,72.54,3800.0,63.7399,63.7574,63.7223,63.7574,3800.0
2018-09-11 10:25:00,72.54,72.56,72.52,72.53,10166.0,63.7574,63.775,63.7399,63.7486,10166.0
2018-09-11 10:30:00,72.53,72.54,72.44,72.45,17138.0,63.7486,63.7574,63.6695,63.6783,17138.0
2018-09-11 10:35:00,72.45,72.48,72.44,72.44,9595.0,63.6783,63.7047,63.6695,63.6695,9595.0
2018-09-11 10:40:00,72.44,72.44,72.41,72.42,11496.0,63.6695,63.6695,63.6432,63.652,11496.0
2018-09-11 10:45:00,72.42,72.43,72.38,72.4,42216.0,63.652,63.6608,63.6168,63.6344,42216.0
2018-09-11 10:50:00,72.4,72.44,72.39,72.42,9595.0,63.6344,63.6695,63.6256,63.652,9595.0
2018-09-11 10:55:00,72.41,72.45,72.41,72.44,7990.0,63.6432,63.6783,63.6432,63.6695,7990.0
2018-09-11 11:00:00,72.45,72.54,72.45,72.53,5600.0,63.6783,63.7574,63.6783,63.7486,5600.0
2018-09-11 11:05:00,72.54,72.54,72.52,72.53,6040.0,63.7574,63.7574,63.7399,63.7486,6040.0
2018-09-11 11:10:00,72.53,72.56,72.51,72.52,80499.0,63.7486,63.775,63.7311,63.7399,80499.0
2018-09-11 11:15:00,72.52,72.53,72.5,72.53,12862.0,63.7399,63.7486,63.7223,63.7486,12862.0
2018-09-11 11:20:00,72.54,72.56,72.54,72.54,20231.0,63.7574,63.775,63.7574,63.7574,20231.0
2018-09-11 11:25:00,72.55,72.6,72.55,72.59,11892.0,63.7662,63.8102,63.7662,63.8014,11892.0
2018-09-11 11:30:00,72.59,72.62,72.59,72.6,14224.0,63.8014,63.8278,63.8014,63.8102,14224.0
2018-09-11 11:35:00,72.6,72.61,72.59,72.61,3200.0,63.8102,63.819,63.8014,63.819,3200.0
2018-09-11 11:40:00,72.6,72.63,72.6,72.61,3500.0,63.8102,63.8365,63.8102,63.819,3500.0
2018-09-11 11:45:00,72.61,72.63,72.61,72.63,3887.0,63.819,63.8365,63.819,63.8365,3887.0
2018-09-11 11:50:00,72.63,72.71,72.63,72.71,50499.0,63.8365,63.9069,63.8365,63.9069,50499.0
2018-09-11 11:55:00,72.71,72.78,72.7,72.78,11137.0,63.9069,63.9684,63.8981,63.9684,11137.0
2018-09-11 12:00:00,72.78,72.79,72.76,72.76,5900.0,63.9684,63.9772,63.9508,63.9508,5900.0
2018-09-11 12:05:00,72.77,72.81,72.76,72.8,5700.0,63.9596,63.9947,63.9508,63.986,5700.0
2018-09-11 12:10:00,72.8,72.81,72.76,72.77,6995.0,63.986,63.9947,63.9508,63.9596,6995.0
2018-09-11 12:15:00,72.76,72.77,72.74,72.75,5401.0,63.9508,63.9596,63.9332,63.942,5401.0
2018-09-11 12:20:00,72.76,72.77,72.75,72.76,4000.0,63.9508,63.9596,63.942,63.9508,4000.0
2018-09-11 12:25:00,72.75,72.75,72.72,72.73,3695.0,63.942,63.942,63.9156,63.9244,3695.0
2018-09-11 12:30:00,72.74,72.75,72.73,72.74,2200.0,63.9332,63.942,63.9244,63.9332,2200.0
2018-09-11 12:35:00,72.75,72.77,72.75,72.77,4100.0,63.942,63.9596,63.942,63.9596,4100.0
2018-09-11 12:40:00,72.77,72.77,72.75,72.75,1900.0,63.9596,63.9596,63.942,63.942,1900.0
2018-09-11 12:45:00,72.76,72.76,72.74,72.74,5440.0,63.9508,63.9508,63.9332,63.9332,5440.0
2018-09-11 12:50:00,72.75,72.76,72.73,72.75,2900.0,63.942,63.9508,63.9244,63.942,2900.0
2018-09-11 12:55:00,72.75,72.78,72.75,72.78,8073.0,63.942,63.9684,63.942,63.9684,8073.0
2018-09-11 13:00:00,72.78,72.8,72.74,72.74,4768.0,63.9684,63.986,63.9332,63.9332,4768.0
2018-09-11 13:05:00,72.74,72.75,72.74,72.75,1600.0,63.9332,63.942,63.9332,63.942,1600.0
2018-09-11 13:10:00,72.75,72.78,72.71,72.72,8610.0,63.942,63.9684,63.9069,63.9156,8610.0
2018-09-11 13:15:00,72.72,72.77,72.72,72.77,16624.0,63.9156,63.9596,63.9156,63.9596,16624.0
2018-09-11 13:20:00,72.77,72.77,72.71,72.73,5300.0,63.9596,63.9596,63.9069,63.9244,5300.0
2018-09-11 13:25:00,72.74,72.75,72.73,72.74,5567.0,63.9332,63.942,63.9244,63.9332,5567.0
2018-09-11 13:30:00,72.74,72.75,72.72,72.73,6332.0,63.9332,63.942,63.9156,63.9244,6332.0
2018-09-11 13:35:00,72.74,72.76,72.74,72.75,7031.0,63.9332,63.9508,63.9332,63.942,7031.0
2018-09-11 13:40:00,72.76,72.76,72.72,72.72,3000.0,63.9508,63.9508,63.9156,63.9156,3000.0
2018-09-11 13:45:00,72.72,72.73,72.71,72.72,4106.0,63.9156,63.9244,63.9069,63.9156,4106.0
2018-09-11 13:50:00,72.72,72.73,72.71,72.72,4900.0,63.9156,63.9244,63.9069,63.9156,4900.0
2018-09-11 13:55:00,72.72,72.74,72.72,72.73,2500.0,63.9156,63.9332,63.9156,63.9244,2500.0
2018-09-11 14:00:00,72.72,72.73,72.69,72.73,10764.0,63.9156,63.9244,63.8893,63.9244,10764.0
2018-09-11 14:05:00,72.72,72.72,72.71,72.72,1300.0,63.9156,63.9156,63.9069,63.9156,1300.0
2018-09-11 14:10:00,72.73,72.73,72.71,72.73,9135.0,63.9244,63.9244,63.9069,63.9244,9135.0
2018-09-11 14:15:00,72.73,72.74,72.73,72.74,1219.0,63.9244,63.9332,63.9244,63.9332,1219.0
2018-09-11 14:20:00,72.74,72.77,72.74,72.77,1785.0,63.9332,63.9596,63.9332,63.9596,1785.0
2018-09-11 14:25:00,72.77,72.77,72.75,72.77,3500.0,63.9596,63.9596,63.942,63.9596,3500.0
2018-09-11 14:30:00,72.76,72.78,72.76,72.78,3728.0,63.9508,63.9684,63.9508,63.9684,3728.0
2018-09-11 14:35:00,72.78,72.79,72.76,72.76,2745.0,63.9684,63.9772,63.9508,63.9508,2745.0
2018-09-11 14:40:00,72.76,72.77,72.75,72.75,3905.0,63.9508,63.9596,63.942,63.942,3905.0
2018-09-11 14:45:00,72.76,72.77,72.76,72.76,1558.0,63.9508,63.9596,63.9508,63.9508,1558.0
2018-09-11 14:50:00,72.77,72.77,72.76,72.76,1767.0,63.9596,63.9596,63.9508,63.9508,1767.0
2018-09-11 14:55:00,72.77,72.77,72.75,72.75,1593.0,63.9596,63.9596,63.942,63.942,1593.0
2018-09-11 15:00:00,72.76,72.77,72.75,72.76,100404.0,63.9508,63.9596,63.942,63.9508,100404.0
2018-09-11 15:05:00,72.76,72.77,72.75,72.76,34736.0,63.9508,63.9596,63.942,63.9508,34736.0
2018-09-11 15:10:00,72.77,72.78,72.76,72.77,20161.0,63.9596,63.9684,63.9508,63.9596,20161.0
2018-09-11 15:15:00,72.77,72.77,72.72,72.72,72944.0,63.9596,63.9596,63.9156,63.9156,72944.0
2018-09-11 15:20:00,72.73,72.74,72.72,72.74,63067.0,63.9244,63.9332,63.9156,63.9332,63067.0
2018-09-11 15:25:00,72.73,72.76,72.73,72.76,29637.0,63.9244,63.9508,63.9244,63.9508,29637.0
2018-09-11 15:30:00,72.75,72.76,72.72,72.74,26477.0,63.942,63.9508,63.9156,63.9332,26477.0
2018-09-11 15:35:00,72.75,72.76,72.74,72.76,29592.0,63.942,63.9508,63.9332,63.9508,29592.0
2018-09-11 15:40:00,72.76,72.78,72.75,72.76,55242.0,63.9508,63.9684,63.942,63.9508,55242.0
2018-09-11 15:45:00,72.75,72.75,72.72,72.73,23939.0,63.942,63.942,63.9156,63.9244,23939.0
2018-09-11 15:50:00,72.73,72.74,72.71,72.73,39266.0,63.9244,63.9332,63.9069,63.9244,39266.0
2018-09-11 15:55:00,72.73,72.78,72.73,72.77,99584.0,63.9244,63.9684,63.9244,63.9596,99584.0
2018-09-12 09:30:00,72.76,72.79,72.74,72.78,9697.0,63.9508,63.9772,63.9332,63.9684,9697.0
2018-09-12 09:35:00,72.77,72.79,72.71,72.78,10414.0,63.9596,63.9772,63.9069,63.9684,10414.0
2018-09-12 09:40:00,72.8,72.81,72.77,72.81,7952.0,63.986,63.9947,63.9596,63.9947,7952.0
2018-09-12 09:45:00,72.81,72.84,72.79,72.79,12713.0,63.9947,64.0211,63.9772,63.9772,12713.0
2018-09-12 09:50:00,72.79,72.81,72.75,72.76,20691.0,63.9772,63.9947,63.942,63.9508,20691.0
2018-09-12 09:55:00,72.77,72.79,72.76,72.76,16847.0,63.9596,63.9772,63.9508,63.9508,16847.0
2018-09-12 10:00:00,72.75,72.86,72.75,72.83,34804.0,63.942,64.0387,63.942,64.0123,34804.0
2018-09-12 10:05:00,72.84,72.85,72.76,72.76,24423.0,64.0211,64.0299,63.9508,63.9508,24423.0
2018-09-12 10:10:00,72.75,72.75,72.71,72.74,13000.0,63.942,63.942,63.9069,63.9332,13000.0
2018-09-12 10:15:00,72.74,72.74,72.71,72.72,7900.0,63.9332,63.9332,63.9069,63.9156,7900.0
2018-09-12 10:20:00,72.72,72.72,72.67,72.67,11186.0,63.9156,63.9156,63.8717,63.8717,11186.0
2018-09-12 10:25:00,72.67,72.69,72.66,72.69,8800.0,63.8717,63.8893,63.8629,63.8893,8800.0
2018-09-12 10:30:00,72.68,72.69,72.61,72.61,19146.0,63.8805,63.8893,63.819,63.819,19146.0
2018-09-12 10:35:00,72.61,72.68,72.6,72.67,19046.0,63.819,63.8805,63.8102,63.8717,19046.0
2018-09-12 10:40:00,72.67,72.7,72.67,72.69,12988.0,63.8717,63.8981,63.8717,63.8893,12988.0
2018-09-12 10:45:00,72.69,72.69,72.63,72.63,9497.0,63.8893,63.8893,63.8365,63.8365,9497.0
2018-09-12 10:50:00,72.62,72.69,72.62,72.68,15588.0,63.8278,63.8893,63.8278,63.8805,15588.0
2018-09-12 10:55:00,72.69,72.71,72.67,72.69,11700.0,63.8893,63.9069,63.8717,63.8893,11700.0
2018-09-12 11:00:00,72.66,72.73,72.66,72.7,20604.0,63.8629,63.9244,63.8629,63.8981,20604.0
2018-09-12 11:05:00,72.69,72.7,72.64,72.65,8154.0,63.8893,63.8981,63.8453,63.8541,8154.0
2018-09-12 11:10:00,72.64,72.91,72.64,72.89,254956.0,63.8453,64.0826,63.8453,64.0651,254956.0
2018-09-12 11:15:00,72.9,72.99,72.89,72.98,164162.0,64.0739,64.153,64.0651,64.1442,164162.0
2018-09-12 11:20:00,72.98,73.05,72.96,73.05,20843.0,64.1442,64.2057,64.1266,64.2057,20843.0
2018-09-12 11:25:00,73.04,73.06,73.0,73.03,54446.0,64.1969,64.2145,64.1617,64.1881,54446.0
2018-09-12 11:30:00,73.04,73.09,73.04,73.04,20413.0,64.1969,64.2408,64.1969,64.1969,20413.0
2018-09-12 11:35:00,73.04,73.04,72.95,72.95,8056.0,64.1969,64.1969,64.1178,64.1178,8056.0
2018-09-12 11:40:00,72.95,72.98,72.92,72.92,84210.0,64.1178,64.1442,64.0914,64.0914,84210.0
2018-09-12 11:45:00,72.91,72.92,72.88,72.89,7163.0,64.0826,64.0914,64.0563,64.0651,7163.0
2018-09-12 11:50:00,72.87,72.87,72.79,72.81,22527.0,64.0475,64.0475,63.9772,63.9947,22527.0
2018-09-12 11:55:00,72.81,72.82,72.78,72.79,15687.0,63.9947,64.0035,63.9684,63.9772,15687.0
2018-09-12 12:00:00,72.79,72.83,72.79,72.82,28536.0,63.9772,64.0123,63.9772,64.0035,28536.0
2018-09-12 12:05:00,72.82,72.9,72.8,72.8,157503.0,64.0035,64.0739,63.986,63.986,157503.0
2018-09-12 12:10:00,72.8,72.84,72.79,72.83,9500.0,63.986,64.0211,63.9772,64.0123,9500.0
2018-09-12 12:15:00,72.84,72.86,72.82,72.85,6808.0,64.0211,64.0387,64.0035,64.0299,6808.0
2018-09-12 12:20:00,72.85,72.89,72.85,72.89,5112.0,64.0299,64.0651,64.0299,64.0651,5112.0
2018-09-12 12:25:00,72.89,72.92,72.87,72.92,4910.0,64.0651,64.0914,64.0475,64.0914,4910.0
2018-09-12 12:30:00,72.92,72.93,72.88,72.9,4803.0,64.0914,64.1002,64.0563,64.0739,4803.0
2018-09-12 12:35:00,72.89,72.92,72.89,72.92,8576.0,64.0651,64.0914,64.0651,64.0914,8576.0
2018-09-12 12:40:00,72.92,72.96,72.92,72.96,6039.0,64.0914,64.1266,64.0914,64.1266,6039.0
2018-09-12 12:45:00,72.96,72.97,72.92,72.94,3293.0,64.1266,64.1354,64.0914,64.109,3293.0
2018-09-12 12:50:00,72.94,72.97,72.93,72.94,5158.0,64.109,64.1354,64.1002,64.109,5158.0
2018-09-12 12:55:00,72.95,72.95,72.93,72.93,4136.0,64.1178,64.1178,64.1002,64.1002,4136.0
2018-09-12 13:00:00,72.94,72.96,72.94,72.95,6224.0,64.109,64.1266,64.109,64.1178,6224.0
2018-09-12 13:05:00,72.95,72.98,72.95,72.96,2200.0,64.1178,64.1442,64.1178,64.1266,2200.0
2018-09-12 13:10:00,72.96,72.99,72.96,72.98,3280.0,64.1266,64.153,64.1266,64.1442,3280.0
2018-09-12 13:15:00,72.98,72.98,72.93,72.95,24129.0,64.1442,64.1442,64.1002,64.1178,24129.0
2018-09-12 13:20:00,72.95,72.99,72.95,72.98,10840.0,64.1178,64.153,64.1178,64.1442,10840.0
2018-09-12 13:25:00,72.98,72.99,72.97,72.97,22169.0,64.1442,64.153,64.1354,64.1354,22169.0
2018-09-12 13:30:00,72.98,73.01,72.97,72.98,42300.0,64.1442,64.1705,64.1354,64.1442,42300.0
2018-09-12 13:35:00,72.98,72.98,72.96,72.97,3942.0,64.1442,64.1442,64.1266,64.1354,3942.0
2018-09-12 13:40:00,72.97,73.0,72.93,72.93,7058.0,64.1354,64.1617,64.1002,64.1002,7058.0
2018-09-12 13:45:00,72.93,72.93,72.9,72.92,9793.0,64.1002,64.1002,64.0739,64.0914,9793.0
2018-09-12 13:50:00,72.92,72.93,72.9,72.92,14999.0,64.0914,64.1002,64.0739,64.0914,14999.0
2018-09-12 13:55:00,72.92,72.93,72.91,72.92,4405.0,64.0914,64.1002,64.0826,64.0914,4405.0
2018-09-12 14:00:00,72.93,72.94,72.92,72.94,10077.0,64.1002,64.109,64.0914,64.109,10077.0
2018-09-12 14:05:00,72.93,72.93,72.88,72.89,4479.0,64.1002,64.1002,64.0563,64.0651,4479.0
2018-09-12 14:10:00,72.9,72.91,72.88,72.89,3700.0,64.0739,64.0826,64.0563,64.0651,3700.0
2018-09-12 14:15:00,72.89,72.9,72.87,72.9,6767.0,64.0651,64.0739,64.0475,64.0739,6767.0
2018-09-12 14:20:00,72.9,72.92,72.9,72.91,7824.0,64.0739,64.0914,64.0739,64.0826,7824.0
2018-09-12 14:25:00,72.92,72.93,72.9,72.9,4837.0,64.0914,64.1002,64.0739,64.0739,4837.0
2018-09-12 14:30:00,72.9,72.92,72.88,72.89,5149.0,64.0739,64.0914,64.0563,64.0651,5149.0
2018-09-12 14:35:00,72.89,72.92,72.89,72.92,11552.0,64.0651,64.0914,64.0651,64.0914,11552.0
2018-09-12 14:40:00,72.92,72.92,72.89,72.9,12101.0,64.0914,64.0914,64.0651,64.0739,12101.0
2018-09-12 14:45:00,72.9,72.92,72.85,72.91,20733.0,64.0739,64.0914,64.0299,64.0826,20733.0
2018-09-12 14:50:00,72.91,72.91,72.89,72.9,5313.0,64.0826,64.0826,64.0651,64.0739,5313.0
2018-09-12 14:55:00,72.9,72.91,72.9,72.9,4190.0,64.0739,64.0826,64.0739,64.0739,4190.0
2018-09-12 15:00:00,72.9,72.92,72.89,72.92,31697.0,64.0739,64.0914,64.0651,64.0914,31697.0
2018-09-12 15:05:00,72.92,72.94,72.92,72.93,5762.0,64.0914,64.109,64.0914,64.1002,5762.0
2018-09-12 15:10:00,72.95,72.97,72.94,72.95,10550.0,64.1178,64.1354,64.109,64.1178,10550.0
2018-09-12 15:15:00,72.95,72.96,72.94,72.95,3402.0,64.1178,64.1266,64.109,64.1178,3402.0
2018-09-12 15:20:00,72.96,72.98,72.95,72.97,9083.0,64.1266,64.1442,64.1178,64.1354,9083.0
2018-09-12 15:25:00,72.98,72.99,72.97,72.99,13700.0,64.1442,64.153,64.1354,64.153,13700.0
2018-09-12 15:30:00,73.0,73.01,72.99,72.99,8407.0,64.1617,64.1705,64.153,64.153,8407.0
2018-09-12 15:35:00,72.99,72.99,72.98,72.98,7737.0,64.153,64.153,64.1442,64.1442,7737.0
2018-09-12 15:40:00,72.99,73.0,72.99,73.0,3300.0,64.153,64.1617,64.153,64.1617,3300.0
2018-09-12 15:45:00,73.0,73.0,72.94,72.95,12981.0,64.1617,64.1617,64.109,64.1178,12981.0
2018-09-12 15:50:00,72.95,72.98,72.95,72.97,43476.0,64.1178,64.1442,64.1178,64.1354,43476.0
2018-09-12 15:55:00,72.97,72.97,72.93,72.94,33650.0,64.1354,64.1354,64.1002,64.109,33650.0
2018-09-13 09:30:00,73.42,73.48,73.41,73.44,361588.0,64.5309,64.5836,64.5221,64.5485,361588.0
2018-09-13 09:35:00,73.44,73.49,73.41,73.49,72910.0,64.5485,64.5924,64.5221,64.5924,72910.0
2018-09-13 09:40:00,73.49,73.55,73.49,73.53,27930.0,64.5924,64.6452,64.5924,64.6276,27930.0
2018-09-13 09:45:00,73.54,73.55,73.49,73.54,13779.0,64.6364,64.6452,64.5924,64.6364,13779.0
2018-09-13 09:50:00,73.54,73.55,73.51,73.55,10931.0,64.6364,64.6452,64.61,64.6452,10931.0
2018-09-13 09:55:00,73.56,73.57,73.49,73.5,64079.0,64.6539,64.6627,64.5924,64.6012,64079.0
2018-09-13 10:00:00,73.5,73.55,73.5,73.53,54944.0,64.6012,64.6452,64.6012,64.6276,54944.0
2018-09-13 10:05:00,73.53,73.57,73.51,73.54,18787.0,64.6276,64.6627,64.61,64.6364,18787.0
2018-09-13 10:10:00,73.55,73.58,73.54,73.54,19244.0,64.6452,64.6715,64.6364,64.6364,19244.0
2018-09-13 10:15:00,73.55,73.58,73.42,73.44,98695.0,64.6452,64.6715,64.5309,64.5485,98695.0
2018-09-13 10:20:00,73.44,73.45,73.38,73.41,30730.0,64.5485,64.5573,64.4957,64.5221,30730.0
2018-09-13 10:25:00,73.41,73.44,73.35,73.38,40615.0,64.5221,64.5485,64.4694,64.4957,40615.0
2018-09-13 10:30:00,73.38,73.42,73.37,73.4,19873.0,64.4957,64.5309,64.4869,64.5133,19873.0
2018-09-13 10:35:00,73.39,73.4,73.28,73.3,26610.0,64.5045,64.5133,64.4078,64.4254,26610.0
2018-09-13 10:40:00,73.29,73.3,73.24,73.29,40382.0,64.4166,64.4254,64.3727,64.4166,40382.0
2018-09-13 10:45:00,73.31,73.34,73.29,73.31,12988.0,64.4342,64.4606,64.4166,64.4342,12988.0
2018-09-13 10:50:00,73.3,73.33,73.27,73.32,25029.0,64.4254,64.4518,64.3991,64.443,25029.0
2018-09-13 10:55:00,73.3,73.31,73.27,73.3,30236.0,64.4254,64.4342,64.3991,64.4254,30236.0
2018-09-13 11:00:00,73.3,73.3,73.24,73.28,16165.0,64.4254,64.4254,64.3727,64.4078,16165.0
2018-09-13 11:05:00,73.28,73.38,73.28,73.37,14087.0,64.4078,64.4957,64.4078,64.4869,14087.0
2018-09-13 11:10:00,73.37,73.39,73.37,73.38,5002.0,64.4869,64.5045,64.4869,64.4957,5002.0
2018-09-13 11:15:00,73.37,73.37,73.34,73.34,23973.0,64.4869,64.4869,64.4606,64.4606,23973.0
2018-09-13 11:20:00,73.34,73.35,73.32,73.34,6946.0,64.4606,64.4694,64.443,64.4606,6946.0
2018-09-13 11:25:00,73.33,73.34,73.27,73.28,23324.0,64.4518,64.4606,64.3991,64.4078,23324.0
2018-09-13 11:30:00,73.29,73.29,73.24,73.28,14200.0,64.4166,64.4166,64.3727,64.4078,14200.0
2018-09-13 11:35:00,73.28,73.32,73.27,73.32,32924.0,64.4078,64.443,64.3991,64.443,32924.0
2018-09-13 11:40:00,73.31,73.32,73.3,73.31,10492.0,64.4342,64.443,64.4254,64.4342,10492.0
2018-09-13 11:45:00,73.3,73.35,73.29,73.34,8785.0,64.4254,64.4694,64.4166,64.4606,8785.0
2018-09-13 11:50:00,73.34,73.37,73.34,73.37,4336.0,64.4606,64.4869,64.4606,64.4869,4336.0
2018-09-13 11:55:00,73.38,73.4,73.38,73.4,11862.0,64.4957,64.5133,64.4957,64.5133,11862.0
2018-09-13 12:00:00,73.41,73.45,73.41,73.42,7902.0,64.5221,64.5573,64.5221,64.5309,7902.0
2018-09-13 12:05:00,73.42,73.43,73.39,73.4,4500.0,64.5309,64.5397,64.5045,64.5133,4500.0
2018-09-13 12:10:00,73.41,73.42,73.4,73.41,2349.0,64.5221,64.5309,64.5133,64.5221,2349.0
2018-09-13 12:15:00,73.41,73.42,73.39,73.41,9053.0,64.5221,64.5309,64.5045,64.5221,9053.0
2018-09-13 12:20:00,73.41,73.45,73.41,73.44,8335.0,64.5221,64.5573,64.5221,64.5485,8335.0
2018-09-13 12:25:00,73.43,73.45,73.42,73.44,6684.0,64.5397,64.5573,64.5309,64.5485,6684.0
2018-09-13 12:30:00,73.44,73.46,73.43,73.45,6105.0,64.5485,64.566,64.5397,64.5573,6105.0
2018-09-13 12:35:00,73.45,73.48,73.44,73.48,23856.0,64.5573,64.5836,64.5485,64.5836,23856.0
2018-09-13 12:40:00,73.48,73.48,73.45,73.45,6895.0,64.5836,64.5836,64.5573,64.5573,6895.0
2018-09-13 12:45:00,73.45,73.46,73.43,73.45,14284.0,64.5573,64.566,64.5397,64.5573,14284.0
2018-09-13 12:50:00,73.45,73.45,73.43,73.43,28863.0,64.5573,64.5573,64.5397,64.5397,28863.0
2018-09-13 12:55:00,73.42,73.43,73.41,73.43,28987.0,64.5309,64.5397,64.5221,64.5397,28987.0
2018-09-13 13:00:00,73.43,73.44,73.42,73.44,14367.0,64.5397,64.5485,64.5309,64.5485,14367.0
2018-09-13 13:05:00,73.44,73.45,73.41,73.41,17766.0,64.5485,64.5573,64.5221,64.5221,17766.0
2018-09-13 13:10:00,73.41,73.41,73.39,73.41,12697.0,64.5221,64.5221,64.5045,64.5221,12697.0
2018-09-13 13:15:00,73.41,73.42,73.4,73.42,49902.0,64.5221,64.5309,64.5133,64.5309,49902.0
2018-09-13 13:20:00,73.42,73.43,73.4,73.42,15585.0,64.5309,64.5397,64.5133,64.5309,15585.0
2018-09-13 13:25:00,73.43,73.44,73.41,73.43,15264.0,64.5397,64.5485,64.5221,64.5397,15264.0
2018-09-13 13:30:00,73.43,73.45,73.43,73.44,15301.0,64.5397,64.5573,64.5397,64.5485,15301.0
2018-09-13 13:35:00,73.44,73.45,73.41,73.44,24122.0,64.5485,64.5573,64.5221,64.5485,24122.0
2018-09-13 13:40:00,73.44,73.46,73.44,73.45,13315.0,64.5485,64.566,64.5485,64.5573,13315.0
2018-09-13 13:45:00,73.44,73.46,73.42,73.43,17315.0,64.5485,64.566,64.5309,64.5397,17315.0
2018-09-13 13:50:00,73.42,73.43,73.41,73.42,11254.0,64.5309,64.5397,64.5221,64.5309,11254.0
2018-09-13 13:55:00,73.42,73.44,73.41,73.41,20041.0,64.5309,64.5485,64.5221,64.5221,20041.0
2018-09-13 14:00:00,73.41,73.45,73.41,73.44,31830.0,64.5221,64.5573,64.5221,64.5485,31830.0
2018-09-13 14:05:00,73.44,73.47,73.44,73.45,9620.0,64.5485,64.5748,64.5485,64.5573,9620.0
2018-09-13 14:10:00,73.46,73.47,73.42,73.44,23570.0,64.566,64.5748,64.5309,64.5485,23570.0
2018-09-13 14:15:00,73.44,73.45,73.38,73.39,16992.0,64.5485,64.5573,64.4957,64.5045,16992.0
2018-09-13 14:20:00,73.39,73.42,73.38,73.42,10206.0,64.5045,64.5309,64.4957,64.5309,10206.0
2018-09-13 14:25:00,73.42,73.44,73.41,73.42,34910.0,64.5309,64.5485,64.5221,64.5309,34910.0
2018-09-13 14:30:00,73.42,73.44,73.4,73.41,8300.0,64.5309,64.5485,64.5133,64.5221,8300.0
2018-09-13 14:35:00,73.42,73.45,73.42,73.45,12423.0,64.5309,64.5573,64.5309,64.5573,12423.0
2018-09-13 14:40:00,73.45,73.48,73.44,73.46,8264.0,64.5573,64.5836,64.5485,64.566,8264.0
2018-09-13 14:45:00,73.47,73.47,73.46,73.47,13400.0,64.5748,64.5748,64.566,64.5748,13400.0
2018-09-13 14:50:00,73.46,73.47,73.43,73.45,12988.0,64.566,64.5748,64.5397,64.5573,12988.0
2018-09-13 14:55:00,73.45,73.47,73.44,73.47,4809.0,64.5573,64.5748,64.5485,64.5748,4809.0
2018-09-13 15:00:00,73.48,73.48,73.44,73.44,18687.0,64.5836,64.5836,64.5485,64.5485,18687.0
2018-09-13 15:05:00,73.44,73.45,73.41,73.42,12140.0,64.5485,64.5573,64.5221,64.5309,12140.0
2018-09-13 15:10:00,73.42,73.45,73.41,73.44,23535.0,64.5309,64.5573,64.5221,64.5485,23535.0
2018-09-13 15:15:00,73.44,73.44,73.41,73.42,15416.0,64.5485,64.5485,64.5221,64.5309,15416.0
2018-09-13 15:20:00,73.42,73.44,73.41,73.42,17920.0,64.5309,64.5485,64.5221,64.5309,17920.0
2018-09-13 15:25:00,73.42,73.43,73.41,73.42,14984.0,64.5309,64.5397,64.5221,64.5309,14984.0
2018-09-13 15:30:00,73.42,73.42,73.38,73.42,28175.0,64.5309,64.5309,64.4957,64.5309,28175.0
2018-09-13 15:35:00,73.42,73.42,73.38,73.39,22662.0,64.5309,64.5309,64.4957,64.5045,22662.0
2018-09-13 15:40:00,73.39,73.39,73.38,73.39,12838.0,64.5045,64.5045,64.4957,64.5045,12838.0
2018-09-13 15:45:00,73.38,73.41,73.36,73.41,44345.0,64.4957,64.5221,64.4782,64.5221,44345.0
2018-09-13 15:50:00,73.41,73.43,73.4,73.43,33096.0,64.5221,64.5397,64.5133,64.5397,33096.0
2018-09-13 15:55:00,73.42,73.45,73.42,73.43,35805.0,64.5309,64.5573,64.5309,64.5397,35805.0
2018-09-14 09:30:00,73.51,73.6,73.51,73.57,50323.0,64.61,64.6891,64.61,64.6627,50323.0
2018-09-14 09:35:00,73.57,73.6,73.56,73.59,16089.0,64.6627,64.6891,64.6539,64.6803,16089.0
2018-09-14 09:40:00,73.59,73.64,73.59,73.62,39058.0,64.6803,64.7243,64.6803,64.7067,39058.0
2018-09-14 09:45:00,73.61,73.64,73.57,73.58,14400.0,64.6979,64.7243,64.6627,64.6715,14400.0
2018-09-14 09:50:00,73.57,73.6,73.55,73.58,26079.0,64.6627,64.6891,64.6452,64.6715,26079.0
2018-09-14 09:55:00,73.58,73.59,73.56,73.57,7247.0,64.6715,64.6803,64.6539,64.6627,7247.0
2018-09-14 10:00:00,73.57,73.58,73.52,73.53,18762.0,64.6627,64.6715,64.6188,64.6276,18762.0
2018-09-14 10:05:00,73.53,73.54,73.46,73.46,22720.0,64.6276,64.6364,64.566,64.566,22720.0
2018-09-14 10:10:00,73.46,73.49,73.46,73.47,32890.0,64.566,64.5924,64.566,64.5748,32890.0
2018-09-14 10:15:00,73.47,73.52,73.47,73.5,7199.0,64.5748,64.6188,64.5748,64.6012,7199.0
2018-09-14 10:20:00,73.51,73.52,73.48,73.49,30648.0,64.61,64.6188,64.5836,64.5924,30648.0
2018-09-14 10:25:00,73.49,73.5,73.47,73.48,10657.0,64.5924,64.6012,64.5748,64.5836,10657.0
2018-09-14 10:30:00,73.49,73.55,73.49,73.55,5395.0,64.5924,64.6452,64.5924,64.6452,5395.0
2018-09-14 10:35:00,73.56,73.56,73.53,73.54,15806.0,64.6539,64.6539,64.6276,64.6364,15806.0
2018-09-14 10:40:00,73.54,73.57,73.53,73.56,41998.0,64.6364,64.6627,64.6276,64.6539,41998.0
2018-09-14 10:45:00,73.56,73.58,73.55,73.56,46313.0,64.6539,64.6715,64.6452,64.6539,46313.0
2018-09-14 10:50:00,73.56,73.59,73.55,73.59,77942.0,64.6539,64.6803,64.6452,64.6803,77942.0
2018-09-14 10:55:00,73.59,73.62,73.59,73.59,25449.0,64.6803,64.7067,64.6803,64.6803,25449.0
2018-09-14 11:00:00,73.6,73.61,73.57,73.61,55162.0,64.6891,64.6979,64.6627,64.6979,55162.0
2018-09-14 11:05:00,73.61,73.64,73.6,73.62,47242.0,64.6979,64.7243,64.6891,64.7067,47242.0
2018-09-14 11:10:00,73.62,73.62,73.57,73.59,76421.0,64.7067,64.7067,64.6627,64.6803,76421.0
2018-09-14 11:15:00,73.59,73.6,73.57,73.59,85283.0,64.6803,64.6891,64.6627,64.6803,85283.0
2018-09-14 11:20:00,73.59,73.62,73.57,73.62,98003.0,64.6803,64.7067,64.6627,64.7067,98003.0
2018-09-14 11:25:00,73.61,73.64,73.61,73.62,52178.0,64.6979,64.7243,64.6979,64.7067,52178.0
2018-09-14 11:30:00,73.62,73.65,73.61,73.62,50868.0,64.7067,64.733,64.6979,64.7067,50868.0
2018-09-14 11:35:00,73.62,73.63,73.59,73.63,56085.0,64.7067,64.7155,64.6803,64.7155,56085.0
2018-09-14 11:40:00,73.62,73.64,73.6,73.63,38108.0,64.7067,64.7243,64.6891,64.7155,38108.0
2018-09-14 11:45:00,73.63,73.65,73.63,73.64,48434.0,64.7155,64.733,64.7155,64.7243,48434.0
2018-09-14 11:50:00,73.64,73.66,73.61,73.62,53558.0,64.7243,64.7418,64.6979,64.7067,53558.0
2018-09-14 11:55:00,73.62,73.63,73.61,73.62,35559.0,64.7067,64.7155,64.6979,64.7067,35559.0
2018-09-14 12:00:00,73.62,73.63,73.4,73.42,336090.0,64.7067,64.7155,64.5133,64.5309,336090.0
2018-09-14 12:05:00,73.42,73.44,73.34,73.43,82810.0,64.5309,64.5485,64.4606,64.5397,82810.0
2018-09-14 12:10:00,73.44,73.45,73.37,73.42,21226.0,64.5485,64.5573,64.4869,64.5309,21226.0
2018-09-14 12:15:00,73.42,73.46,73.4,73.4,14184.0,64.5309,64.566,64.5133,64.5133,14184.0
2018-09-14 12:20:00,73.4,73.42,73.3,73.31,19622.0,64.5133,64.5309,64.4254,64.4342,19622.0
2018-09-14 12:25:00,73.33,73.38,73.32,73.36,42463.0,64.4518,64.4957,64.443,64.4782,42463.0
2018-09-14 12:30:00,73.35,73.38,73.32,73.34,15228.0,64.4694,64.4957,64.443,64.4606,15228.0
2018-09-14 12:35:00,73.34,73.36,73.33,73.35,18975.0,64.4606,64.4782,64.4518,64.4694,18975.0
2018-09-14 12:40:00,73.35,73.39,73.35,73.37,11711.0,64.4694,64.5045,64.4694,64.4869,11711.0
2018-09-14 12:45:00,73.36,73.4,73.35,73.39,41744.0,64.4782,64.5133,64.4694,64.5045,41744.0
2018-09-14 12:50:00,73.38,73.39,73.35,73.36,10222.0,64.4957,64.5045,64.4694,64.4782,10222.0
2018-09-14 12:55:00,73.38,73.39,73.35,73.36,11805.0,64.4957,64.5045,64.4694,64.4782,11805.0
2018-09-14 13:00:00,73.35,73.36,73.33,73.35,8434.0,64.4694,64.4782,64.4518,64.4694,8434.0
2018-09-14 13:05:00,73.36,73.37,73.29,73.29,9985.0,64.4782,64.4869,64.4166,64.4166,9985.0
2018-09-14 13:10:00,73.29,73.34,73.28,73.32,23552.0,64.4166,64.4606,64.4078,64.443,23552.0
2018-09-14 13:15:00,73.32,73.37,73.32,73.37,12000.0,64.443,64.4869,64.443,64.4869,12000.0
2018-09-14 13:20:00,73.36,73.4,73.36,73.38,32587.0,64.4782,64.5133,64.4782,64.4957,32587.0
2018-09-14 13:25:00,73.38,73.43,73.38,73.41,15874.0,64.4957,64.5397,64.4957,64.5221,15874.0
2018-09-14 13:30:00,73.41,73.44,73.41,73.42,10400.0,64.5221,64.5485,64.5221,64.5309,10400.0
2018-09-14 13:35:00,73.43,73.44,73.42,73.42,12589.0,64.5397,64.5485,64.5309,64.5309,12589.0
2018-09-14 13:40:00,73.42,73.44,73.41,73.42,7153.0,64.5309,64.5485,64.5221,64.5309,7153.0
2018-09-14 13:45:00,73.43,73.44,73.4,73.42,14959.0,64.5397,64.5485,64.5133,64.5309,14959.0
2018-09-14 13:50:00,73.42,73.46,73.42,73.45,9940.0,64.5309,64.566,64.5309,64.5573,9940.0
2018-09-14 13:55:00,73.46,73.47,73.45,73.46,8383.0,64.566,64.5748,64.5573,64.566,8383.0
2018-09-14 14:00:00,73.47,73.49,73.46,73.46,17284.0,64.5748,64.5924,64.566,64.566,17284.0
2018-09-14 14:05:00,73.47,73.48,73.45,73.47,8315.0,64.5748,64.5836,64.5573,64.5748,8315.0
2018-09-14 14:10:00,73.47,73.47,73.44,73.46,8368.0,64.5748,64.5748,64.5485,64.566,8368.0
2018-09-14 14:15:00,73.45,73.48,73.45,73.47,12208.0,64.5573,64.5836,64.5573,64.5748,12208.0
2018-09-14 14:20:00,73.46,73.49,73.46,73.48,18927.0,64.566,64.5924,64.566,64.5836,18927.0
2018-09-14 14:25:00,73.48,73.49,73.44,73.46,9742.0,64.5836,64.5924,64.5485,64.566,9742.0
2018-09-14 14:30:00,73.47,73.48,73.45,73.46,8727.0,64.5748,64.5836,64.5573,64.566,8727.0
2018-09-14 14:35:00,73.47,73.49,73.46,73.48,11338.0,64.5748,64.5924,64.566,64.5836,11338.0
2018-09-14 14:40:00,73.48,73.49,73.47,73.48,8776.0,64.5836,64.5924,64.5748,64.5836,8776.0
2018-09-14 14:45:00,73.48,73.5,73.47,73.49,21300.0,64.5836,64.6012,64.5748,64.5924,21300.0
2018-09-14 14:50:00,73.5,73.51,73.48,73.5,15588.0,64.6012,64.61,64.5836,64.6012,15588.0
2018-09-14 14:55:00,73.5,73.52,73.5,73.51,13778.0,64.6012,64.6188,64.6012,64.61,13778.0
2018-09-14 15:00:00,73.5,73.52,73.5,73.5,16787.0,64.6012,64.6188,64.6012,64.6012,16787.0
2018-09-14 15:05:00,73.5,73.52,73.5,73.51,9960.0,64.6012,64.6188,64.6012,64.61,9960.0
2018-09-14 15:10:00,73.51,73.53,73.51,73.52,21754.0,64.61,64.6276,64.61,64.6188,21754.0
2018-09-14 15:15:00,73.52,73.54,73.52,73.53,17168.0,64.6188,64.6364,64.6188,64.6276,17168.0
2018-09-14 15:20:00,73.52,73.53,73.51,73.51,9166.0,64.6188,64.6276,64.61,64.61,9166.0
2018-09-14 15:25:00,73.51,73.51,73.49,73.49,18729.0,64.61,64.61,64.5924,64.5924,18729.0
2018-09-14 15:30:00,73.5,73.52,73.5,73.52,20550.0,64.6012,64.6188,64.6012,64.6188,20550.0
2018-09-14 15:35:00,73.52,73.53,73.5,73.53,12310.0,64.6188,64.6276,64.6012,64.6276,12310.0
2018-09-14 15:40:00,73.53,73.54,73.52,73.53,23726.0,64.6276,64.6364,64.6188,64.6276,23726.0
2018-09-14 15:45:00,73.52,73.55,73.52,73.53,27461.0,64.6188,64.6452,64.6188,64.6276,27461.0
2018-09-14 15:50:00,73.54,73.56,73.52,73.53,72232.0,64.6364,64.6539,64.6188,64.6276,72232.0
2018-09-14 15:55:00,73.53,73.54,73.48,73.48,129038.0,64.6276,64.6364,64.5836,64.5836,129038.0
2018-09-17 09:30:00,73.5,73.56,73.5,73.52,18156.0,64.6012,64.6539,64.6012,64.6188,18156.0
2018-09-17 09:35:00,73.51,73.53,73.49,73.5,16080.0,64.61,64.6276,64.5924,64.6012,16080.0
2018-09-17 09:40:00,73.5,73.51,73.47,73.48,13255.0,64.6012,64.61,64.5748,64.5836,13255.0
2018-09-17 09:45:00,73.49,73.53,73.49,73.49,30776.0,64.5924,64.6276,64.5924,64.5924,30776.0
2018-09-17 09:50:00,73.49,73.51,73.48,73.48,16129.0,64.5924,64.61,64.5836,64.5836,16129.0
2018-09-17 09:55:00,73.47,73.53,73.46,73.53,11424.0,64.5748,64.6276,64.566,64.6276,11424.0
2018-09-17 10:00:00,73.53,73.54,73.5,73.52,25494.0,64.6276,64.6364,64.6012,64.6188,25494.0
2018-09-17 10:05:00,73.52,73.53,73.48,73.51,17054.0,64.6188,64.6276,64.5836,64.61,17054.0
2018-09-17 10:10:00,73.52,73.56,73.51,73.54,20139.0,64.6188,64.6539,64.61,64.6364,20139.0
2018-09-17 10:15:00,73.54,73.54,73.48,73.52,44186.0,64.6364,64.6364,64.5836,64.6188,44186.0
2018-09-17 10:20:00,73.52,73.54,73.5,73.5,22852.0,64.6188,64.6364,64.6012,64.6012,22852.0
2018-09-17 10:25:00,73.51,73.54,73.5,73.51,17397.0,64.61,64.6364,64.6012,64.61,17397.0
2018-09-17 10:30:00,73.5,73.51,73.48,73.49,10340.0,64.6012,64.61,64.5836,64.5924,10340.0
2018-09-17 10:35:00,73.49,73.5,73.48,73.5,22652.0,64.5924,64.6012,64.5836,64.6012,22652.0
2018-09-17 10:40:00,73.5,73.53,73.49,73.5,14463.0,64.6012,64.6276,64.5924,64.6012,14463.0
2018-09-17 10:45:00,73.5,73.52,73.43,73.44,25180.0,64.6012,64.6188,64.5397,64.5485,25180.0
2018-09-17 10:50:00,73.45,73.45,73.39,73.4,39982.0,64.5573,64.5573,64.5045,64.5133,39982.0
2018-09-17 10:55:00,73.39,73.39,73.36,73.38,23950.0,64.5045,64.5045,64.4782,64.4957,23950.0
2018-09-17 11:00:00,73.38,73.42,73.38,73.41,78432.0,64.4957,64.5309,64.4957,64.5221,78432.0
2018-09-17 11:05:00,73.42,73.44,73.41,73.44,30647.0,64.5309,64.5485,64.5221,64.5485,30647.0
2018-09-17 11:10:00,73.45,73.46,73.44,73.46,55221.0,64.5573,64.566,64.5485,64.566,55221.0
2018-09-17 11:15:00,73.47,73.48,73.45,73.45,16678.0,64.5748,64.5836,64.5573,64.5573,16678.0
2018-09-17 11:20:00,73.45,73.46,73.43,73.46,11630.0,64.5573,64.566,64.5397,64.566,11630.0
2018-09-17 11:25:00,73.46,73.46,73.43,73.45,23835.0,64.566,64.566,64.5397,64.5573,23835.0
2018-09-17 11:30:00,73.45,73.47,73.44,73.45,22525.0,64.5573,64.5748,64.5485,64.5573,22525.0
2018-09-17 11:35:00,73.46,73.49,73.45,73.46,13844.0,64.566,64.5924,64.5573,64.566,13844.0
2018-09-17 11:40:00,73.46,73.48,73.46,73.48,7748.0,64.566,64.5836,64.566,64.5836,7748.0
2018-09-17 11:45:00,73.47,73.48,73.44,73.45,21107.0,64.5748,64.5836,64.5485,64.5573,21107.0
2018-09-17 11:50:00,73.45,73.48,73.45,73.46,54409.0,64.5573,64.5836,64.5573,64.566,54409.0
2018-09-17 11:55:00,73.47,73.48,73.46,73.46,17900.0,64.5748,64.5836,64.566,64.566,17900.0
2018-09-17 12:00:00,73.46,73.48,73.45,73.47,30170.0,64.566,64.5836,64.5573,64.5748,30170.0
2018-09-17 12:05:00,73.46,73.46,73.45,73.45,25848.0,64.566,64.566,64.5573,64.5573,25848.0
2018-09-17 12:10:00,73.45,73.46,73.44,73.44,25437.0,64.5573,64.566,64.5485,64.5485,25437.0
2018-09-17 12:15:00,73.45,73.47,73.44,73.47,23192.0,64.5573,64.5748,64.5485,64.5748,23192.0
2018-09-17 12:20:00,73.47,73.5,73.46,73.5,46197.0,64.5748,64.6012,64.566,64.6012,46197.0
2018-09-17 12:25:00,73.49,73.5,73.48,73.48,19283.0,64.5924,64.6012,64.5836,64.5836,19283.0
2018-09-17 12:30:00,73.48,73.49,73.44,73.45,20115.0,64.5836,64.5924,64.5485,64.5573,20115.0
2018-09-17 12:35:00,73.44,73.47,73.44,73.46,19241.0,64.5485,64.5748,64.5485,64.566,19241.0
2018-09-17 12:40:00,73.46,73.47,73.45,73.46,18187.0,64.566,64.5748,64.5573,64.566,18187.0
2018-09-17 12:45:00,73.46,73.48,73.46,73.48,22820.0,64.566,64.5836,64.566,64.5836,22820.0
2018-09-17 12:50:00,73.48,73.49,73.42,73.43,10239.0,64.5836,64.5924,64.5309,64.5397,10239.0
2018-09-17 12:55:00,73.42,73.46,73.4,73.46,13258.0,64.5309,64.566,64.5133,64.566,13258.0
2018-09-17 13:00:00,73.46,73.48,73.43,73.44,7600.0,64.566,64.5836,64.5397,64.5485,7600.0
2018-09-17 13:05:00,73.43,73.45,73.42,73.45,6115.0,64.5397,64.5573,64.5309,64.5573,6115.0
2018-09-17 13:10:00,73.44,73.45,73.39,73.39,7917.0,64.5485,64.5573,64.5045,64.5045,7917.0
2018-09-17 13:15:00,73.39,73.41,73.39,73.39,15223.0,64.5045,64.5221,64.5045,64.5045,15223.0
2018-09-17 13:20:00,73.39,73.4,73.37,73.38,8952.0,64.5045,64.5133,64.4869,64.4957,8952.0
2018-09-17 13:25:00,73.38,73.4,73.37,73.38,5455.0,64.4957,64.5133,64.4869,64.4957,5455.0
2018-09-17 13:30:00,73.38,73.38,73.33,73.35,28916.0,64.4957,64.4957,64.4518,64.4694,28916.0
2018-09-17 13:35:00,73.34,73.35,73.33,73.34,6200.0,64.4606,64.4694,64.4518,64.4606,6200.0
2018-09-17 13:40:00,73.35,73.37,73.35,73.36,6995.0,64.4694,64.4869,64.4694,64.4782,6995.0
2018-09-17 13:45:00,73.36,73.38,73.35,73.37,4964.0,64.4782,64.4957,64.4694,64.4869,4964.0
2018-09-17 13:50:00,73.37,73.4,73.36,73.39,8300.0,64.4869,64.5133,64.4782,64.5045,8300.0
2018-09-17 13:55:00,73.41,73.43,73.39,73.4,12994.0,64.5221,64.5397,64.5045,64.5133,12994.0
2018-09-17 14:00:00,73.4,73.42,73.38,73.41,23385.0,64.5133,64.5309,64.4957,64.5221,23385.0
2018-09-17 14:05:00,73.41,73.41,73.4,73.41,7011.0,64.5221,64.5221,64.5133,64.5221,7011.0
2018-09-17 14:10:00,73.41,73.42,73.4,73.42,12020.0,64.5221,64.5309,64.5133,64.5309,12020.0
2018-09-17 14:15:00,73.42,73.43,73.41,73.42,25556.0,64.5309,64.5397,64.5221,64.5309,25556.0
2018-09-17 14:20:00,73.42,73.44,73.42,73.42,37213.0,64.5309,64.5485,64.5309,64.5309,37213.0
2018-09-17 14:25:00,73.42,73.44,73.41,73.42,6575.0,64.5309,64.5485,64.5221,64.5309,6575.0
2018-09-17 14:30:00,73.41,73.42,73.4,73.42,7302.0,64.5221,64.5309,64.5133,64.5309,7302.0
2018-09-17 14:35:00,73.42,73.43,73.41,73.42,106356.0,64.5309,64.5397,64.5221,64.5309,106356.0
2018-09-17 14:40:00,73.42,73.42,73.4,73.41,6248.0,64.5309,64.5309,64.5133,64.5221,6248.0
2018-09-17 14:45:00,73.41,73.41,73.39,73.41,7431.0,64.5221,64.5221,64.5045,64.5221,7431.0
2018-09-17 14:50:00,73.41,73.41,73.39,73.4,5808.0,64.5221,64.5221,64.5045,64.5133,5808.0
2018-09-17 14:55:00,73.39,73.39,73.31,73.33,22247.0,64.5045,64.5045,64.4342,64.4518,22247.0
2018-09-17 15:00:00,73.34,73.36,73.33,73.34,41096.0,64.4606,64.4782,64.4518,64.4606,41096.0
2018-09-17 15:05:00,73.34,73.35,73.3,73.32,12509.0,64.4606,64.4694,64.4254,64.443,12509.0
2018-09-17 15:10:00,73.31,73.33,73.31,73.31,7292.0,64.4342,64.4518,64.4342,64.4342,7292.0
2018-09-17 15:15:00,73.31,73.32,73.27,73.28,13843.0,64.4342,64.443,64.3991,64.4078,13843.0
2018-09-17 15:20:00,73.27,73.27,73.24,73.26,22996.0,64.3991,64.3991,64.3727,64.3903,22996.0
2018-09-17 15:25:00,73.26,73.29,73.25,73.27,40252.0,64.3903,64.4166,64.3815,64.3991,40252.0
2018-09-17 15:30:00,73.26,73.29,73.24,73.25,14522.0,64.3903,64.4166,64.3727,64.3815,14522.0
2018-09-17 15:35:00,73.25,73.27,73.23,73.23,14174.0,64.3815,64.3991,64.3639,64.3639,14174.0
2018-09-17 15:40:00,73.22,73.23,73.2,73.23,43425.0,64.3551,64.3639,64.3375,64.3639,43425.0
2018-09-17 15:45:00,73.24,73.27,73.24,73.26,19815.0,64.3727,64.3991,64.3727,64.3903,19815.0
2018-09-17 15:50:00,73.25,73.25,73.19,73.2,17845.0,64.3815,64.3815,64.3287,64.3375,17845.0
2018-09-17 15:55:00,73.2,73.25,73.19,73.23,92702.0,64.3375,64.3815,64.3287,64.3639,92702.0
2018-09-18 09:30:00,73.49,73.61,73.46,73.61,49734.0,64.5924,64.6979,64.566,64.6979,49734.0
2018-09-18 09:35:00,73.62,73.67,73.62,73.64,46555.0,64.7067,64.7506,64.7067,64.7243,46555.0
2018-09-18 09:40:00,73.65,73.67,73.62,73.65,102400.0,64.733,64.7506,64.7067,64.733,102400.0
2018-09-18 09:45:00,73.65,73.69,73.62,73.64,59915.0,64.733,64.7682,64.7067,64.7243,59915.0
2018-09-18 09:50:00,73.64,73.64,73.61,73.61,9925.0,64.7243,64.7243,64.6979,64.6979,9925.0
2018-09-18 09:55:00,73.61,73.67,73.61,73.62,15857.0,64.6979,64.7506,64.6979,64.7067,15857.0
2018-09-18 10:00:00,73.63,73.64,73.56,73.59,26619.0,64.7155,64.7243,64.6539,64.6803,26619.0
2018-09-18 10:05:00,73.59,73.6,73.55,73.56,25661.0,64.6803,64.6891,64.6452,64.6539,25661.0
2018-09-18 10:10:00,73.56,73.64,73.53,73.63,24609.0,64.6539,64.7243,64.6276,64.7155,24609.0
2018-09-18 10:15:00,73.65,73.67,73.64,73.65,22143.0,64.733,64.7506,64.7243,64.733,22143.0
2018-09-18 10:20:00,73.66,73.69,73.65,73.67,18534.0,64.7418,64.7682,64.733,64.7506,18534.0
2018-09-18 10:25:00,73.67,73.69,73.65,73.67,30082.0,64.7506,64.7682,64.733,64.7506,30082.0
2018-09-18 10:30:00,73.67,73.68,73.6,73.61,9340.0,64.7506,64.7594,64.6891,64.6979,9340.0
2018-09-18 10:35:00,73.61,73.66,73.61,73.65,15142.0,64.6979,64.7418,64.6979,64.733,15142.0
2018-09-18 10:40:00,73.65,73.71,73.63,73.69,18853.0,64.733,64.7858,64.7155,64.7682,18853.0
2018-09-18 10:45:00,73.7,73.72,73.68,73.69,6270.0,64.777,64.7946,64.7594,64.7682,6270.0
2018-09-18 10:50:00,73.69,73.71,73.66,73.67,6063.0,64.7682,64.7858,64.7418,64.7506,6063.0
2018-09-18 10:55:00,73.68,73.74,73.68,73.73,9635.0,64.7594,64.8121,64.7594,64.8034,9635.0
2018-09-18 11:00:00,73.75,73.77,73.7,73.7,15214.0,64.8209,64.8385,64.777,64.777,15214.0
2018-09-18 11:05:00,73.7,73.75,73.7,73.74,9073.0,64.777,64.8209,64.777,64.8121,9073.0
2018-09-18 11:10:00,73.74,73.76,73.72,73.76,8552.0,64.8121,64.8297,64.7946,64.8297,8552.0
2018-09-18 11:15:00,73.77,73.79,73.76,73.78,8561.0,64.8385,64.8561,64.8297,64.8473,8561.0
2018-09-18 11:20:00,73.78,73.79,73.75,73.77,8481.0,64.8473,64.8561,64.8209,64.8385,8481.0
2018-09-18 11:25:00,73.77,73.79,73.76,73.78,10032.0,64.8385,64.8561,64.8297,64.8473,10032.0
2018-09-18 11:30:00,73.78,73.79,73.77,73.78,11314.0,64.8473,64.8561,64.8385,64.8473,11314.0
2018-09-18 11:35:00,73.78,73.81,73.78,73.81,8292.0,64.8473,64.8737,64.8473,64.8737,8292.0
2018-09-18 11:40:00,73.81,73.83,73.8,73.83,20044.0,64.8737,64.8913,64.8649,64.8913,20044.0
2018-09-18 11:45:00,73.83,73.84,73.81,73.83,4900.0,64.8913,64.9,64.8737,64.8913,4900.0
2018-09-18 11:50:00,73.82,73.82,73.8,73.81,46372.0,64.8825,64.8825,64.8649,64.8737,46372.0
2018-09-18 11:55:00,73.81,73.83,73.81,73.83,8867.0,64.8737,64.8913,64.8737,64.8913,8867.0
2018-09-18 12:00:00,73.84,73.88,73.84,73.87,6940.0,64.9,64.9352,64.9,64.9264,6940.0
2018-09-18 12:05:00,73.88,73.88,73.85,73.85,3261.0,64.9352,64.9352,64.9088,64.9088,3261.0
2018-09-18 12:10:00,73.85,73.86,73.84,73.86,17263.0,64.9088,64.9176,64.9,64.9176,17263.0
2018-09-18 12:15:00,73.86,73.86,73.82,73.82,5800.0,64.9176,64.9176,64.8825,64.8825,5800.0
2018-09-18 12:20:00,73.83,73.83,73.79,73.8,7293.0,64.8913,64.8913,64.8561,64.8649,7293.0
2018-09-18 12:25:00,73.8,73.8,73.76,73.76,11064.0,64.8649,64.8649,64.8297,64.8297,11064.0
2018-09-18 12:30:00,73.77,73.81,73.76,73.8,3341.0,64.8385,64.8737,64.8297,64.8649,3341.0
2018-09-18 12:35:00,73.81,73.82,73.79,73.8,5341.0,64.8737,64.8825,64.8561,64.8649,5341.0
2018-09-18 12:40:00,73.8,73.8,73.75,73.75,6132.0,64.8649,64.8649,64.8209,64.8209,6132.0
2018-09-18 12:45:00,73.75,73.76,73.73,73.74,7565.0,64.8209,64.8297,64.8034,64.8121,7565.0
2018-09-18 12:50:00,73.75,73.76,73.74,73.75,7897.0,64.8209,64.8297,64.8121,64.8209,7897.0
2018-09-18 12:55:00,73.76,73.77,73.75,73.75,9421.0,64.8297,64.8385,64.8209,64.8209,9421.0
2018-09-18 13:00:00,73.75,73.77,73.75,73.77,13389.0,64.8209,64.8385,64.8209,64.8385,13389.0
2018-09-18 13:05:00,73.78,73.78,73.76,73.78,8194.0,64.8473,64.8473,64.8297,64.8473,8194.0
2018-09-18 13:10:00,73.78,73.79,73.77,73.78,23487.0,64.8473,64.8561,64.8385,64.8473,23487.0
2018-09-18 13:15:00,73.79,73.8,73.79,73.8,8500.0,64.8561,64.8649,64.8561,64.8649,8500.0
2018-09-18 13:20:00,73.79,73.8,73.76,73.77,16028.0,64.8561,64.8649,64.8297,64.8385,16028.0
2018-09-18 13:25:00,73.76,73.76,73.73,73.73,9311.0,64.8297,64.8297,64.8034,64.8034,9311.0
2018-09-18 13:30:00,73.73,73.73,73.69,73.72,13458.0,64.8034,64.8034,64.7682,64.7946,13458.0
2018-09-18 13:35:00,73.72,73.75,73.71,73.75,10960.0,64.7946,64.8209,64.7858,64.8209,10960.0
2018-09-18 13:40:00,73.75,73.75,73.73,73.75,7571.0,64.8209,64.8209,64.8034,64.8209,7571.0
2018-09-18 13:45:00,73.75,73.76,73.74,73.76,12607.0,64.8209,64.8297,64.8121,64.8297,12607.0
2018-09-18 13:50:00,73.76,73.78,73.76,73.78,13928.0,64.8297,64.8473,64.8297,64.8473,13928.0
2018-09-18 13:55:00,73.78,73.79,73.78,73.78,12771.0,64.8473,64.8561,64.8473,64.8473,12771.0
2018-09-18 14:00:00,73.78,73.8,73.77,73.8,8836.0,64.8473,64.8649,64.8385,64.8649,8836.0
2018-09-18 14:05:00,73.79,73.8,73.78,73.79,18176.0,64.8561,64.8649,64.8473,64.8561,18176.0
2018-09-18 14:10:00,73.8,73.81,73.8,73.81,7925.0,64.8649,64.8737,64.8649,64.8737,7925.0
2018-09-18 14:15:00,73.81,73.82,73.8,73.81,26319.0,64.8737,64.8825,64.8649,64.8737,26319.0
2018-09-18 14:20:00,73.82,73.83,73.8,73.83,11467.0,64.8825,64.8913,64.8649,64.8913,11467.0
2018-09-18 14:25:00,73.83,73.86,73.83,73.84,15008.0,64.8913,64.9176,64.8913,64.9,15008.0
2018-09-18 14:30:00,73.85,73.87,73.84,73.86,14640.0,64.9088,64.9264,64.9,64.9176,14640.0
2018-09-18 14:35:00,73.86,73.88,73.86,73.87,18474.0,64.9176,64.9352,64.9176,64.9264,18474.0
2018-09-18 14:40:00,73.87,73.87,73.85,73.85,23783.0,64.9264,64.9264,64.9088,64.9088,23783.0
2018-09-18 14:45:00,73.85,73.87,73.84,73.84,26606.0,64.9088,64.9264,64.9,64.9,26606.0
2018-09-18 14:50:00,73.84,73.85,73.82,73.83,17106.0,64.9,64.9088,64.8825,64.8913,17106.0
2018-09-18 14:55:00,73.83,73.83,73.81,73.81,17337.0,64.8913,64.8913,64.8737,64.8737,17337.0
2018-09-18 15:00:00,73.81,73.83,73.8,73.81,16178.0,64.8737,64.8913,64.8649,64.8737,16178.0
2018-09-18 15:05:00,73.81,73.82,73.8,73.81,21074.0,64.8737,64.8825,64.8649,64.8737,21074.0
2018-09-18 15:10:00,73.8,73.82,73.79,73.82,17925.0,64.8649,64.8825,64.8561,64.8825,17925.0
2018-09-18 15:15:00,73.81,73.83,73.79,73.8,257010.0,64.8737,64.8913,64.8561,64.8649,257010.0
2018-09-18 15:20:00,73.8,73.83,73.79,73.82,143409.0,64.8649,64.8913,64.8561,64.8825,143409.0
2018-09-18 15:25:00,73.82,73.83,73.81,73.81,13523.0,64.8825,64.8913,64.8737,64.8737,13523.0
2018-09-18 15:30:00,73.81,73.81,73.78,73.79,27424.0,64.8737,64.8737,64.8473,64.8561,27424.0
2018-09-18 15:35:00,73.78,73.79,73.77,73.78,16400.0,64.8473,64.8561,64.8385,64.8473,16400.0
2018-09-18 15:40:00,73.79,73.81,73.78,73.78,24026.0,64.8561,64.8737,64.8473,64.8473,24026.0
2018-09-18 15:45:00,73.78,73.78,73.75,73.76,63592.0,64.8473,64.8473,64.8209,64.8297,63592.0
2018-09-18 15:50:00,73.76,73.76,73.74,73.74,57947.0,64.8297,64.8297,64.8121,64.8121,57947.0
2018-09-18 15:55:00,73.74,73.8,73.74,73.77,256380.0,64.8121,64.8649,64.8121,64.8385,256380.0
2018-09-19 09:30:00,73.8,73.95,73.8,73.92,215271.0,64.8649,64.9967,64.8649,64.9704,215271.0
2018-09-19 09:35:00,73.92,73.94,73.89,73.9,6900.0,64.9704,64.9879,64.944,64.9528,6900.0
2018-09-19 09:40:00,73.9,73.91,73.87,73.91,6238.0,64.9528,64.9616,64.9264,64.9616,6238.0
2018-09-19 09:45:00,73.9,73.92,73.89,73.9,15290.0,64.9528,64.9704,64.944,64.9528,15290.0
2018-09-19 09:50:00,73.89,73.91,73.89,73.9,8329.0,64.944,64.9616,64.944,64.9528,8329.0
2018-09-19 09:55:00,73.92,73.93,73.9,73.92,11458.0,64.9704,64.9791,64.9528,64.9704,11458.0
2018-09-19 10:00:00,73.92,73.97,73.92,73.97,4256.0,64.9704,65.0143,64.9704,65.0143,4256.0
2018-09-19 10:05:00,73.98,73.98,73.94,73.94,15632.0,65.0231,65.0231,64.9879,64.9879,15632.0
2018-09-19 10:10:00,73.93,73.93,73.87,73.87,9962.0,64.9791,64.9791,64.9264,64.9264,9962.0
2018-09-19 10:15:00,73.86,73.87,73.84,73.86,5856.0,64.9176,64.9264,64.9,64.9176,5856.0
2018-09-19 10:20:00,73.85,73.9,73.83,73.88,173523.0,64.9088,64.9528,64.8913,64.9352,173523.0
2018-09-19 10:25:00,73.87,73.93,73.87,73.87,40005.0,64.9264,64.9791,64.9264,64.9264,40005.0
2018-09-19 10:30:00,73.89,73.91,73.88,73.89,7963.0,64.944,64.9616,64.9352,64.944,7963.0
2018-09-19 10:35:00,73.9,73.94,73.89,73.94,2781.0,64.9528,64.9879,64.944,64.9879,2781.0
2018-09-19 10:40:00,73.94,73.96,73.92,73.95,7338.0,64.9879,65.0055,64.9704,64.9967,7338.0
2018-09-19 10:45:00,73.95,73.97,73.94,73.97,5007.0,64.9967,65.0143,64.9879,65.0143,5007.0
2018-09-19 10:50:00,73.96,73.96,73.94,73.95,5346.0,65.0055,65.0055,64.9879,64.9967,5346.0
2018-09-19 10:55:00,73.94,73.94,73.92,73.94,13864.0,64.9879,64.9879,64.9704,64.9879,13864.0
2018-09-19 11:00:00,73.94,73.96,73.93,73.96,3752.0,64.9879,65.0055,64.9791,65.0055,3752.0
2018-09-19 11:05:00,73.97,74.05,73.97,74.05,44427.0,65.0143,65.0846,65.0143,65.0846,44427.0
2018-09-19 11:10:00,74.06,74.06,74.02,74.03,13781.0,65.0934,65.0934,65.0582,65.067,13781.0
2018-09-19 11:15:00,74.04,74.07,74.02,74.02,6816.0,65.0758,65.1022,65.0582,65.0582,6816.0
2018-09-19 11:20:00,74.02,74.03,73.98,73.99,8700.0,65.0582,65.067,65.0231,65.0319,8700.0
2018-09-19 11:25:00,73.99,73.99,73.98,73.99,6297.0,65.0319,65.0319,65.0231,65.0319,6297.0
2018-09-19 11:30:00,73.99,74.01,73.97,74.01,6400.0,65.0319,65.0495,65.0143,65.0495,6400.0
2018-09-19 11:35:00,74.0,74.02,74.0,74.02,3761.0,65.0407,65.0582,65.0407,65.0582,3761.0
2018-09-19 11:40:00,74.03,74.03,73.99,74.02,3590.0,65.067,65.067,65.0319,65.0582,3590.0
2018-09-19 11:45:00,74.02,74.02,73.98,74.0,6605.0,65.0582,65.0582,65.0231,65.0407,6605.0
2018-09-19 11:50:00,74.01,74.04,74.0,74.02,33796.0,65.0495,65.0758,65.0407,65.0582,33796.0
2018-09-19 11:55:00,74.03,74.04,74.02,74.04,5354.0,65.067,65.0758,65.0582,65.0758,5354.0
2018-09-19 12:00:00,74.04,74.06,74.04,74.05,3168.0,65.0758,65.0934,65.0758,65.0846,3168.0
2018-09-19 12:05:00,74.05,74.05,74.01,74.03,31449.0,65.0846,65.0846,65.0495,65.067,31449.0
2018-09-19 12:10:00,74.03,74.03,73.99,74.02,27397.0,65.067,65.067,65.0319,65.0582,27397.0
2018-09-19 12:15:00,74.02,74.02,73.99,74.01,16410.0,65.0582,65.0582,65.0319,65.0495,16410.0
2018-09-19 12:20:00,74.01,74.02,74.0,74.01,8575.0,65.0495,65.0582,65.0407,65.0495,8575.0
2018-09-19 12:25:00,74.02,74.03,74.01,74.02,3110.0,65.0582,65.067,65.0495,65.0582,3110.0
2018-09-19 12:30:00,74.01,74.03,74.01,74.02,2949.0,65.0495,65.067,65.0495,65.0582,2949.0
2018-09-19 12:35:00,74.02,74.02,73.97,73.98,67399.0,65.0582,65.0582,65.0143,65.0231,67399.0
2018-09-19 12:40:00,73.98,73.99,73.97,73.98,7223.0,65.0231,65.0319,65.0143,65.0231,7223.0
2018-09-19 12:45:00,73.99,73.99,73.98,73.99,66223.0,65.0319,65.0319,65.0231,65.0319,66223.0
2018-09-19 12:50:00,74.0,74.02,73.99,74.02,5538.0,65.0407,65.0582,65.0319,65.0582,5538.0
2018-09-19 12:55:00,74.02,74.03,74.01,74.03,8919.0,65.0582,65.067,65.0495,65.067,8919.0
2018-09-19 13:00:00,74.03,74.03,74.02,74.02,19873.0,65.067,65.067,65.0582,65.0582,19873.0
2018-09-19 13:05:00,74.01,74.01,73.98,73.98,8881.0,65.0495,65.0495,65.0231,65.0231,8881.0
2018-09-19 13:10:00,73.99,73.99,73.97,73.97,2000.0,65.0319,65.0319,65.0143,65.0143,2000.0
2018-09-19 13:15:00,73.98,73.99,73.97,73.97,3284.0,65.0231,65.0319,65.0143,65.0143,3284.0
2018-09-19 13:20:00,73.97,73.98,73.95,73.96,14741.0,65.0143,65.0231,64.9967,65.0055,14741.0
2018-09-19 13:25:00,73.95,73.95,73.94,73.94,18930.0,64.9967,64.9967,64.9879,64.9879,18930.0
2018-09-19 13:30:00,73.94,73.96,73.94,73.95,4234.0,64.9879,65.0055,64.9879,64.9967,4234.0
2018-09-19 13:35:00,73.94,73.98,73.94,73.98,4879.0,64.9879,65.0231,64.9879,65.0231,4879.0
2018-09-19 13:40:00,73.98,73.99,73.95,73.96,5579.0,65.0231,65.0319,64.9967,65.0055,5579.0
2018-09-19 13:45:00,73.97,73.98,73.96,73.97,7089.0,65.0143,65.0231,65.0055,65.0143,7089.0
2018-09-19 13:50:00,73.97,73.99,73.97,73.99,4924.0,65.0143,65.0319,65.0143,65.0319,4924.0
2018-09-19 13:55:00,73.99,73.99,73.98,73.99,1984.0,65.0319,65.0319,65.0231,65.0319,1984.0
2018-09-19 14:00:00,73.98,73.98,73.97,73.98,5958.0,65.0231,65.0231,65.0143,65.0231,5958.0
2018-09-19 14:05:00,73.98,73.98,73.97,73.97,4264.0,65.0231,65.0231,65.0143,65.0143,4264.0
2018-09-19 14:10:00,73.97,73.99,73.97,73.99,3642.0,65.0143,65.0319,65.0143,65.0319,3642.0
2018-09-19 14:15:00,74.0,74.01,73.99,74.0,2500.0,65.0407,65.0495,65.0319,65.0407,2500.0
2018-09-19 14:20:00,74.0,74.0,73.98,73.99,6964.0,65.0407,65.0407,65.0231,65.0319,6964.0
2018-09-19 14:25:00,73.99,74.0,73.99,74.0,27087.0,65.0319,65.0407,65.0319,65.0407,27087.0
2018-09-19 14:30:00,73.99,73.99,73.97,73.97,5133.0,65.0319,65.0319,65.0143,65.0143,5133.0
2018-09-19 14:35:00,73.97,73.99,73.97,73.99,2586.0,65.0143,65.0319,65.0143,65.0319,2586.0
2018-09-19 14:40:00,73.99,73.99,73.98,73.98,5869.0,65.0319,65.0319,65.0231,65.0231,5869.0
2018-09-19 14:45:00,73.98,73.99,73.98,73.98,1695.0,65.0231,65.0319,65.0231,65.0231,1695.0
2018-09-19 14:50:00,73.98,73.99,73.98,73.98,7961.0,65.0231,65.0319,65.0231,65.0231,7961.0
2018-09-19 14:55:00,73.98,73.99,73.96,73.96,11563.0,65.0231,65.0319,65.0055,65.0055,11563.0
2018-09-19 15:00:00,73.97,73.99,73.96,73.98,7277.0,65.0143,65.0319,65.0055,65.0231,7277.0
2018-09-19 15:05:00,73.97,73.98,73.96,73.97,9188.0,65.0143,65.0231,65.0055,65.0143,9188.0
2018-09-19 15:10:00,73.97,73.98,73.96,73.97,7689.0,65.0143,65.0231,65.0055,65.0143,7689.0
2018-09-19 15:15:00,73.97,73.98,73.95,73.95,3174.0,65.0143,65.0231,64.9967,64.9967,3174.0
2018-09-19 15:20:00,73.96,73.98,73.95,73.98,6508.0,65.0055,65.0231,64.9967,65.0231,6508.0
2018-09-19 15:25:00,73.98,74.01,73.98,73.99,71697.0,65.0231,65.0495,65.0231,65.0319,71697.0
2018-09-19 15:30:00,73.99,74.01,73.98,73.98,15234.0,65.0319,65.0495,65.0231,65.0231,15234.0
2018-09-19 15:35:00,73.99,74.01,73.99,74.0,5698.0,65.0319,65.0495,65.0319,65.0407,5698.0
2018-09-19 15:40:00,74.0,74.01,73.99,74.0,23936.0,65.0407,65.0495,65.0319,65.0407,23936.0
2018-09-19 15:45:00,74.0,74.01,73.98,74.0,38427.0,65.0407,65.0495,65.0231,65.0407,38427.0
2018-09-19 15:50:00,74.01,74.02,74.0,74.0,63793.0,65.0495,65.0582,65.0407,65.0407,63793.0
2018-09-19 15:55:00,74.0,74.01,73.97,73.98,129623.0,65.0407,65.0495,65.0143,65.0231,129623.0
2018-09-20 09:30:00,74.44,74.56,74.44,74.53,33866.0,65.4274,65.5329,65.4274,65.5065,33866.0
2018-09-20 09:35:00,74.55,74.55,74.46,74.51,44199.0,65.5241,65.5241,65.445,65.4889,44199.0
2018-09-20 09:40:00,74.52,74.53,74.47,74.47,22740.0,65.4977,65.5065,65.4538,65.4538,22740.0
2018-09-20 09:45:00,74.48,74.49,74.44,74.46,15495.0,65.4626,65.4713,65.4274,65.445,15495.0
2018-09-20 09:50:00,74.46,74.46,74.39,74.4,7796.0,65.445,65.445,65.3835,65.3922,7796.0
2018-09-20 09:55:00,74.41,74.44,74.41,74.43,39747.0,65.401,65.4274,65.401,65.4186,39747.0
2018-09-20 10:00:00,74.44,74.52,74.44,74.51,51922.0,65.4274,65.4977,65.4274,65.4889,51922.0
2018-09-20 10:05:00,74.52,74.52,74.49,74.49,12193.0,65.4977,65.4977,65.4713,65.4713,12193.0
2018-09-20 10:10:00,74.49,74.53,74.49,74.49,27380.0,65.4713,65.5065,65.4713,65.4713,27380.0
2018-09-20 10:15:00,74.49,74.51,74.47,74.51,4555.0,65.4713,65.4889,65.4538,65.4889,4555.0
2018-09-20 10:20:00,74.53,74.54,74.5,74.5,7611.0,65.5065,65.5153,65.4801,65.4801,7611.0
2018-09-20 10:25:00,74.5,74.5,74.43,74.43,5100.0,65.4801,65.4801,65.4186,65.4186,5100.0
2018-09-20 10:30:00,74.44,74.47,74.44,74.46,11607.0,65.4274,65.4538,65.4274,65.445,11607.0
2018-09-20 10:35:00,74.45,74.49,74.42,74.48,14837.0,65.4362,65.4713,65.4098,65.4626,14837.0
2018-09-20 10:40:00,74.49,74.52,74.49,74.52,8266.0,65.4713,65.4977,65.4713,65.4977,8266.0
2018-09-20 10:45:00,74.52,74.52,74.49,74.5,3100.0,65.4977,65.4977,65.4713,65.4801,3100.0
2018-09-20 10:50:00,74.49,74.5,74.43,74.44,8800.0,65.4713,65.4801,65.4186,65.4274,8800.0
2018-09-20 10:55:00,74.45,74.48,74.43,74.46,8985.0,65.4362,65.4626,65.4186,65.445,8985.0
2018-09-20 11:00:00,74.46,74.51,74.46,74.5,20829.0,65.445,65.4889,65.445,65.4801,20829.0
2018-09-20 11:05:00,74.51,74.52,74.5,74.52,9169.0,65.4889,65.4977,65.4801,65.4977,9169.0
2018-09-20 11:10:00,74.51,74.51,74.48,74.48,3236.0,65.4889,65.4889,65.4626,65.4626,3236.0
2018-09-20 11:15:00,74.49,74.49,74.46,74.48,9824.0,65.4713,65.4713,65.445,65.4626,9824.0
2018-09-20 11:20:00,74.48,74.52,74.46,74.5,5329.0,65.4626,65.4977,65.445,65.4801,5329.0
2018-09-20 11:25:00,74.5,74.5,74.47,74.5,14557.0,65.4801,65.4801,65.4538,65.4801,14557.0
2018-09-20 11:30:00,74.5,74.55,74.49,74.52,126729.0,65.4801,65.5241,65.4713,65.4977,126729.0
2018-09-20 11:35:00,74.52,74.54,74.51,74.52,54064.0,65.4977,65.5153,65.4889,65.4977,54064.0
2018-09-20 11:40:00,74.52,74.56,74.52,74.56,43386.0,65.4977,65.5329,65.4977,65.5329,43386.0
2018-09-20 11:45:00,74.55,74.58,74.54,74.54,14630.0,65.5241,65.5504,65.5153,65.5153,14630.0
2018-09-20 11:50:00,74.55,74.56,74.55,74.56,15576.0,65.5241,65.5329,65.5241,65.5329,15576.0
2018-09-20 11:55:00,74.56,74.58,74.55,74.58,7643.0,65.5329,65.5504,65.5241,65.5504,7643.0
2018-09-20 12:00:00,74.58,74.59,74.55,74.56,9271.0,65.5504,65.5592,65.5241,65.5329,9271.0
2018-09-20 12:05:00,74.55,74.58,74.55,74.56,44212.0,65.5241,65.5504,65.5241,65.5329,44212.0
2018-09-20 12:10:00,74.56,74.56,74.55,74.56,2830.0,65.5329,65.5329,65.5241,65.5329,2830.0
2018-09-20 12:15:00,74.57,74.59,74.56,74.57,3833.0,65.5417,65.5592,65.5329,65.5417,3833.0
2018-09-20 12:20:00,74.58,74.62,74.58,74.6,35652.0,65.5504,65.5856,65.5504,65.568,35652.0
2018-09-20 12:25:00,74.61,74.61,74.59,74.6,15246.0,65.5768,65.5768,65.5592,65.568,15246.0
2018-09-20 12:30:00,74.6,74.6,74.59,74.59,3663.0,65.568,65.568,65.5592,65.5592,3663.0
2018-09-20 12:35:00,74.59,74.62,74.59,74.61,59190.0,65.5592,65.5856,65.5592,65.5768,59190.0
2018-09-20 12:40:00,74.62,74.62,74.6,74.62,9549.0,65.5856,65.5856,65.568,65.5856,9549.0
2018-09-20 12:45:00,74.63,74.64,74.62,74.62,4217.0,65.5944,65.6032,65.5856,65.5856,4217.0
2018-09-20 12:50:00,74.62,74.64,74.61,74.64,8678.0,65.5856,65.6032,65.5768,65.6032,8678.0
2018-09-20 12:55:00,74.63,74.64,74.63,74.64,7519.0,65.5944,65.6032,65.5944,65.6032,7519.0
2018-09-20 13:00:00,74.64,74.68,74.64,74.67,19861.0,65.6032,65.6383,65.6032,65.6296,19861.0
2018-09-20 13:05:00,74.66,74.68,74.66,74.67,44523.0,65.6208,65.6383,65.6208,65.6296,44523.0
2018-09-20 13:10:00,74.67,74.68,74.66,74.67,6619.0,65.6296,65.6383,65.6208,65.6296,6619.0
2018-09-20 13:15:00,74.66,74.66,74.65,74.66,800.0,65.6208,65.6208,65.612,65.6208,800.0
2018-09-20 13:20:00,74.66,74.67,74.66,74.66,2040.0,65.6208,65.6296,65.6208,65.6208,2040.0
2018-09-20 13:25:00,74.66,74.66,74.63,74.64,5993.0,65.6208,65.6208,65.5944,65.6032,5993.0
2018-09-20 13:30:00,74.63,74.65,74.63,74.64,2000.0,65.5944,65.612,65.5944,65.6032,2000.0
2018-09-20 13:35:00,74.64,74.65,74.64,74.64,4928.0,65.6032,65.612,65.6032,65.6032,4928.0
2018-09-20 13:40:00,74.64,74.64,74.64,74.64,1900.0,65.6032,65.6032,65.6032,65.6032,1900.0
2018-09-20 13:45:00,74.64,74.65,74.63,74.65,9979.0,65.6032,65.612,65.5944,65.612,9979.0
2018-09-20 13:50:00,74.65,74.65,74.63,74.64,6203.0,65.612,65.612,65.5944,65.6032,6203.0
2018-09-20 13:55:00,74.64,74.66,74.63,74.66,6383.0,65.6032,65.6208,65.5944,65.6208,6383.0
2018-09-20 14:00:00,74.65,74.67,74.65,74.66,7365.0,65.612,65.6296,65.612,65.6208,7365.0
2018-09-20 14:05:00,74.67,74.67,74.65,74.66,6532.0,65.6296,65.6296,65.612,65.6208,6532.0
2018-09-20 14:10:00,74.66,74.68,74.66,74.67,15892.0,65.6208,65.6383,65.6208,65.6296,15892.0
2018-09-20 14:15:00,74.66,74.67,74.66,74.67,2560.0,65.6208,65.6296,65.6208,65.6296,2560.0
2018-09-20 14:20:00,74.67,74.68,74.66,74.67,8925.0,65.6296,65.6383,65.6208,65.6296,8925.0
2018-09-20 14:25:00,74.67,74.69,74.66,74.68,13936.0,65.6296,65.6471,65.6208,65.6383,13936.0
2018-09-20 14:30:00,74.69,74.69,74.68,74.68,3522.0,65.6471,65.6471,65.6383,65.6383,3522.0
2018-09-20 14:35:00,74.69,74.7,74.68,74.69,18530.0,65.6471,65.6559,65.6383,65.6471,18530.0
2018-09-20 14:40:00,74.69,74.7,74.66,74.67,12780.0,65.6471,65.6559,65.6208,65.6296,12780.0
2018-09-20 14:45:00,74.7,74.73,74.7,74.73,6451.0,65.6559,65.6823,65.6559,65.6823,6451.0
2018-09-20 14:50:00,74.73,74.73,74.71,74.71,29084.0,65.6823,65.6823,65.6647,65.6647,29084.0
2018-09-20 14:55:00,74.72,74.73,74.71,74.71,15125.0,65.6735,65.6823,65.6647,65.6647,15125.0
2018-09-20 15:00:00,74.72,74.74,74.71,74.72,24639.0,65.6735,65.6911,65.6647,65.6735,24639.0
2018-09-20 15:05:00,74.72,74.73,74.71,74.72,16821.0,65.6735,65.6823,65.6647,65.6735,16821.0
2018-09-20 15:10:00,74.72,74.76,74.72,74.76,19159.0,65.6735,65.7087,65.6735,65.7087,19159.0
2018-09-20 15:15:00,74.76,74.78,74.75,74.77,115464.0,65.7087,65.7262,65.6999,65.7174,115464.0
2018-09-20 15:20:00,74.76,74.76,74.74,74.74,15982.0,65.7087,65.7087,65.6911,65.6911,15982.0
2018-09-20 15:25:00,74.74,74.75,74.73,74.75,19065.0,65.6911,65.6999,65.6823,65.6999,19065.0
2018-09-20 15:30:00,74.75,74.76,74.74,74.75,14431.0,65.6999,65.7087,65.6911,65.6999,14431.0
2018-09-20 15:35:00,74.75,74.76,74.74,74.75,9624.0,65.6999,65.7087,65.6911,65.6999,9624.0
2018-09-20 15:40:00,74.75,74.75,74.7,74.71,32841.0,65.6999,65.6999,65.6559,65.6647,32841.0
2018-09-20 15:45:00,74.71,74.74,74.7,74.72,65042.0,65.6647,65.6911,65.6559,65.6735,65042.0
2018-09-20 15:50:00,74.71,74.72,74.67,74.69,91279.0,65.6647,65.6735,65.6296,65.6471,91279.0
2018-09-20 15:55:00,74.69,74.71,74.67,74.68,179118.0,65.6471,65.6647,65.6296,65.6383,179118.0
2018-09-21 09:30:00,74.8,74.8,74.76,74.79,58073.0,65.7438,65.7438,65.7087,65.735,58073.0
2018-09-21 09:35:00,74.79,74.83,74.79,74.82,24784.0,65.735,65.7702,65.735,65.7614,24784.0
2018-09-21 09:40:00,74.82,74.83,74.79,74.79,17588.0,65.7614,65.7702,65.735,65.735,17588.0
2018-09-21 09:45:00,74.81,74.85,74.8,74.83,8026.0,65.7526,65.7878,65.7438,65.7702,8026.0
2018-09-21 09:50:00,74.84,74.85,74.81,74.84,16287.0,65.779,65.7878,65.7526,65.779,16287.0
2018-09-21 09:55:00,74.84,74.85,74.81,74.81,4170.0,65.779,65.7878,65.7526,65.7526,4170.0
2018-09-21 10:00:00,74.81,74.84,74.79,74.8,8039.0,65.7526,65.779,65.735,65.7438,8039.0
2018-09-21 10:05:00,74.82,74.86,74.82,74.86,13219.0,65.7614,65.7965,65.7614,65.7965,13219.0
2018-09-21 10:10:00,74.86,74.87,74.83,74.85,8732.0,65.7965,65.8053,65.7702,65.7878,8732.0
2018-09-21 10:15:00,74.85,74.86,74.83,74.83,4976.0,65.7878,65.7965,65.7702,65.7702,4976.0
2018-09-21 10:20:00,74.83,74.83,74.79,74.82,13398.0,65.7702,65.7702,65.735,65.7614,13398.0
2018-09-21 10:25:00,74.81,74.82,74.78,74.79,8567.0,65.7526,65.7614,65.7262,65.735,8567.0
2018-09-21 10:30:00,74.78,74.78,74.76,74.77,5886.0,65.7262,65.7262,65.7087,65.7174,5886.0
2018-09-21 10:35:00,74.78,74.83,74.77,74.8,21795.0,65.7262,65.7702,65.7174,65.7438,21795.0
2018-09-21 10:40:00,74.82,74.82,74.79,74.79,6950.0,65.7614,65.7614,65.735,65.735,6950.0
2018-09-21 10:45:00,74.79,74.81,74.78,74.79,3103.0,65.735,65.7526,65.7262,65.735,3103.0
2018-09-21 10:50:00,74.79,74.81,74.76,74.77,6744.0,65.735,65.7526,65.7087,65.7174,6744.0
2018-09-21 10:55:00,74.77,74.8,74.76,74.79,17391.0,65.7174,65.7438,65.7087,65.735,17391.0
2018-09-21 11:00:00,74.78,74.79,74.77,74.77,3000.0,65.7262,65.735,65.7174,65.7174,3000.0
2018-09-21 11:05:00,74.77,74.79,74.75,74.79,10451.0,65.7174,65.735,65.6999,65.735,10451.0
2018-09-21 11:10:00,74.8,74.82,74.79,74.8,27812.0,65.7438,65.7614,65.735,65.7438,27812.0
2018-09-21 11:15:00,74.81,74.82,74.8,74.82,5418.0,65.7526,65.7614,65.7438,65.7614,5418.0
2018-09-21 11:20:00,74.81,74.82,74.79,74.82,8345.0,65.7526,65.7614,65.735,65.7614,8345.0
2018-09-21 11:25:00,74.82,74.83,74.81,74.82,7800.0,65.7614,65.7702,65.7526,65.7614,7800.0
2018-09-21 11:30:00,74.83,74.84,74.81,74.84,14316.0,65.7702,65.779,65.7526,65.779,14316.0
2018-09-21 11:35:00,74.84,74.84,74.81,74.82,11053.0,65.779,65.779,65.7526,65.7614,11053.0
2018-09-21 11:40:00,74.83,74.83,74.82,74.83,4800.0,65.7702,65.7702,65.7614,65.7702,4800.0
2018-09-21 11:45:00,74.85,74.88,74.85,74.87,12102.0,65.7878,65.8141,65.7878,65.8053,12102.0
2018-09-21 11:50:00,74.87,74.88,74.85,74.87,10561.0,65.8053,65.8141,65.7878,65.8053,10561.0
2018-09-21 11:55:00,74.87,74.87,74.85,74.86,20175.0,65.8053,65.8053,65.7878,65.7965,20175.0
2018-09-21 12:00:00,74.86,74.86,74.85,74.86,2476.0,65.7965,65.7965,65.7878,65.7965,2476.0
2018-09-21 12:05:00,74.87,74.88,74.85,74.88,2726.0,65.8053,65.8141,65.7878,65.8141,2726.0
2018-09-21 12:10:00,74.88,74.89,74.88,74.88,14608.0,65.8141,65.8229,65.8141,65.8141,14608.0
2018-09-21 12:15:00,74.88,74.88,74.85,74.86,4620.0,65.8141,65.8141,65.7878,65.7965,4620.0
2018-09-21 12:20:00,74.85,74.85,74.83,74.85,6789.0,65.7878,65.7878,65.7702,65.7878,6789.0
2018-09-21 12:25:00,74.84,74.89,74.83,74.84,86949.0,65.779,65.8229,65.7702,65.779,86949.0
2018-09-21 12:30:00,74.84,74.85,74.81,74.81,6548.0,65.779,65.7878,65.7526,65.7526,6548.0
2018-09-21 12:35:00,74.81,74.82,74.79,74.81,4977.0,65.7526,65.7614,65.735,65.7526,4977.0
2018-09-21 12:40:00,74.81,74.81,74.79,74.79,3575.0,65.7526,65.7526,65.735,65.735,3575.0
2018-09-21 12:45:00,74.79,74.82,74.79,74.81,1900.0,65.735,65.7614,65.735,65.7526,1900.0
2018-09-21 12:50:00,74.81,74.83,74.81,74.83,3696.0,65.7526,65.7702,65.7526,65.7702,3696.0
2018-09-21 12:55:00,74.82,74.83,74.8,74.81,3126.0,65.7614,65.7702,65.7438,65.7526,3126.0
2018-09-21 13:00:00,74.8,74.81,74.8,74.8,1400.0,65.7438,65.7526,65.7438,65.7438,1400.0
2018-09-21 13:05:00,74.8,74.81,74.79,74.79,7197.0,65.7438,65.7526,65.735,65.735,7197.0
2018-09-21 13:10:00,74.79,74.79,74.77,74.78,2624.0,65.735,65.735,65.7174,65.7262,2624.0
2018-09-21 13:15:00,74.79,74.8,74.79,74.8,964.0,65.735,65.7438,65.735,65.7438,964.0
2018-09-21 13:20:00,74.81,74.82,74.8,74.81,3846.0,65.7526,65.7614,65.7438,65.7526,3846.0
2018-09-21 13:25:00,74.8,74.8,74.78,74.78,15365.0,65.7438,65.7438,65.7262,65.7262,15365.0
2018-09-21 13:30:00,74.78,74.78,74.78,74.78,0.0,65.7262,65.7262,65.7262,65.7262,0.0
2018-09-21 13:35:00,74.78,74.79,74.77,74.79,2853.0,65.7262,65.735,65.7174,65.735,2853.0
2018-09-21 13:40:00,74.79,74.8,74.77,74.79,238341.0,65.735,65.7438,65.7174,65.735,238341.0
2018-09-21 13:45:00,74.79,74.79,74.76,74.78,4120.0,65.735,65.735,65.7087,65.7262,4120.0
2018-09-21 13:50:00,74.77,74.77,74.74,74.76,4630.0,65.7174,65.7174,65.6911,65.7087,4630.0
2018-09-21 13:55:00,74.77,74.79,74.76,74.79,3962.0,65.7174,65.735,65.7087,65.735,3962.0
2018-09-21 14:00:00,74.79,74.79,74.78,74.78,1021.0,65.735,65.735,65.7262,65.7262,1021.0
2018-09-21 14:05:00,74.78,74.78,74.76,74.76,3452.0,65.7262,65.7262,65.7087,65.7087,3452.0
2018-09-21 14:10:00,74.77,74.77,74.73,74.73,3100.0,65.7174,65.7174,65.6823,65.6823,3100.0
2018-09-21 14:15:00,74.72,74.75,74.72,74.74,5839.0,65.6735,65.6999,65.6735,65.6911,5839.0
2018-09-21 14:20:00,74.74,74.77,74.74,74.76,3668.0,65.6911,65.7174,65.6911,65.7087,3668.0
2018-09-21 14:25:00,74.76,74.78,74.76,74.77,3915.0,65.7087,65.7262,65.7087,65.7174,3915.0
2018-09-21 14:30:00,74.77,74.78,74.76,74.77,4485.0,65.7174,65.7262,65.7087,65.7174,4485.0
2018-09-21 14:35:00,74.77,74.78,74.77,74.78,1315.0,65.7174,65.7262,65.7174,65.7262,1315.0
2018-09-21 14:40:00,74.77,74.77,74.75,74.75,3530.0,65.7174,65.7174,65.6999,65.6999,3530.0
2018-09-21 14:45:00,74.75,74.77,74.74,74.75,181546.0,65.6999,65.7174,65.6911,65.6999,181546.0
2018-09-21 14:50:00,74.74,74.75,74.72,74.72,6272.0,65.6911,65.6999,65.6735,65.6735,6272.0
2018-09-21 14:55:00,74.71,74.73,74.71,74.72,2600.0,65.6647,65.6823,65.6647,65.6735,2600.0
2018-09-21 15:00:00,74.72,74.74,74.72,74.73,6765.0,65.6735,65.6911,65.6735,65.6823,6765.0
2018-09-21 15:05:00,74.73,74.74,74.71,74.72,4999.0,65.6823,65.6911,65.6647,65.6735,4999.0
2018-09-21 15:10:00,74.73,74.75,74.72,74.75,4257.0,65.6823,65.6999,65.6735,65.6999,4257.0
2018-09-21 15:15:00,74.75,74.75,74.72,74.73,8784.0,65.6999,65.6999,65.6735,65.6823,8784.0
2018-09-21 15:20:00,74.72,74.75,74.72,74.75,7772.0,65.6735,65.6999,65.6735,65.6999,7772.0
2018-09-21 15:25:00,74.74,74.74,74.73,74.73,6422.0,65.6911,65.6911,65.6823,65.6823,6422.0
2018-09-21 15:30:00,74.73,74.75,74.72,74.73,12177.0,65.6823,65.6999,65.6735,65.6823,12177.0
2018-09-21 15:35:00,74.73,74.73,74.72,74.73,4175.0,65.6823,65.6823,65.6735,65.6823,4175.0
2018-09-21 15:40:00,74.73,74.73,74.71,74.71,6271.0,65.6823,65.6823,65.6647,65.6647,6271.0
2018-09-21 15:45:00,74.73,74.74,74.71,74.71,12234.0,65.6823,65.6911,65.6647,65.6647,12234.0
2018-09-21 15:50:00,74.7,74.74,74.7,74.73,32627.0,65.6559,65.6911,65.6559,65.6823,32627.0
2018-09-21 15:55:00,74.73,74.74,74.67,74.7,86188.0,65.6823,65.6911,65.6296,65.6559,86188.0
2018-09-24 09:30:00,74.49,74.53,74.44,74.46,16652.0,65.4713,65.5065,65.4274,65.445,16652.0
2018-09-24 09:35:00,74.45,74.5,74.44,74.5,10369.0,65.4362,65.4801,65.4274,65.4801,10369.0
2018-09-24 09:40:00,74.51,74.54,74.51,74.53,28233.0,65.4889,65.5153,65.4889,65.5065,28233.0
2018-09-24 09:45:00,74.53,74.55,74.48,74.48,12046.0,65.5065,65.5241,65.4626,65.4626,12046.0
2018-09-24 09:50:00,74.49,74.5,74.47,74.48,7289.0,65.4713,65.4801,65.4538,65.4626,7289.0
2018-09-24 09:55:00,74.48,74.53,74.48,74.5,10586.0,65.4626,65.5065,65.4626,65.4801,10586.0
2018-09-24 10:00:00,74.5,74.5,74.48,74.49,5221.0,65.4801,65.4801,65.4626,65.4713,5221.0
2018-09-24 10:05:00,74.48,74.5,74.46,74.47,4644.0,65.4626,65.4801,65.445,65.4538,4644.0
2018-09-24 10:10:00,74.47,74.47,74.43,74.47,8282.0,65.4538,65.4538,65.4186,65.4538,8282.0
2018-09-24 10:15:00,74.46,74.46,74.4,74.41,14976.0,65.445,65.445,65.3922,65.401,14976.0
2018-09-24 10:20:00,74.4,74.42,74.4,74.4,7335.0,65.3922,65.4098,65.3922,65.3922,7335.0
2018-09-24 10:25:00,74.39,74.41,74.34,74.37,29988.0,65.3835,65.401,65.3395,65.3659,29988.0
2018-09-24 10:30:00,74.37,74.4,74.35,74.38,10945.0,65.3659,65.3922,65.3483,65.3747,10945.0
2018-09-24 10:35:00,74.39,74.43,74.32,74.32,155489.0,65.3835,65.4186,65.3219,65.3219,155489.0
2018-09-24 10:40:00,74.32,74.36,74.29,74.32,4310.0,65.3219,65.3571,65.2956,65.3219,4310.0
2018-09-24 10:45:00,74.31,74.35,74.3,74.3,7071.0,65.3131,65.3483,65.3043,65.3043,7071.0
2018-09-24 10:50:00,74.31,74.36,74.3,74.31,22625.0,65.3131,65.3571,65.3043,65.3131,22625.0
2018-09-24 10:55:00,74.3,74.38,74.3,74.38,15535.0,65.3043,65.3747,65.3043,65.3747,15535.0
2018-09-24 11:00:00,74.41,74.41,74.35,74.37,4444.0,65.401,65.401,65.3483,65.3659,4444.0
2018-09-24 11:05:00,74.37,74.37,74.33,74.33,3642.0,65.3659,65.3659,65.3307,65.3307,3642.0
2018-09-24 11:10:00,74.32,74.34,74.3,74.32,6611.0,65.3219,65.3395,65.3043,65.3219,6611.0
2018-09-24 11:15:00,74.33,74.35,74.32,74.35,12210.0,65.3307,65.3483,65.3219,65.3483,12210.0
2018-09-24 11:20:00,74.37,74.4,74.37,74.4,7158.0,65.3659,65.3922,65.3659,65.3922,7158.0
2018-09-24 11:25:00,74.4,74.43,74.4,74.41,6769.0,65.3922,65.4186,65.3922,65.401,6769.0
2018-09-24 11:30:00,74.41,74.42,74.38,74.4,6925.0,65.401,65.4098,65.3747,65.3922,6925.0
2018-09-24 11:35:00,74.4,74.4,74.35,74.37,14365.0,65.3922,65.3922,65.3483,65.3659,14365.0
2018-09-24 11:40:00,74.38,74.38,74.34,74.34,2700.0,65.3747,65.3747,65.3395,65.3395,2700.0
2018-09-24 11:45:00,74.35,74.36,74.35,74.36,2564.0,65.3483,65.3571,65.3483,65.3571,2564.0
2018-09-24 11:50:00,74.36,74.37,74.35,74.36,2448.0,65.3571,65.3659,65.3483,65.3571,2448.0
2018-09-24 11:55:00,74.36,74.37,74.34,74.35,2336.0,65.3571,65.3659,65.3395,65.3483,2336.0
2018-09-24 12:00:00,74.36,74.36,74.35,74.35,1626.0,65.3571,65.3571,65.3483,65.3483,1626.0
2018-09-24 12:05:00,74.36,74.38,74.32,74.32,3971.0,65.3571,65.3747,65.3219,65.3219,3971.0
2018-09-24 12:10:00,74.32,74.33,74.31,74.32,3120.0,65.3219,65.3307,65.3131,65.3219,3120.0
2018-09-24 12:15:00,74.32,74.33,74.32,74.32,7604.0,65.3219,65.3307,65.3219,65.3219,7604.0
2018-09-24 12:20:00,74.33,74.33,74.31,74.33,7521.0,65.3307,65.3307,65.3131,65.3307,7521.0
2018-09-24 12:25:00,74.33,74.34,74.33,74.33,2800.0,65.3307,65.3395,65.3307,65.3307,2800.0
2018-09-24 12:30:00,74.33,74.34,74.33,74.33,1970.0,65.3307,65.3395,65.3307,65.3307,1970.0
2018-09-24 12:35:00,74.32,74.33,74.32,74.33,3500.0,65.3219,65.3307,65.3219,65.3307,3500.0
2018-09-24 12:40:00,74.32,74.35,74.32,74.35,3426.0,65.3219,65.3483,65.3219,65.3483,3426.0
2018-09-24 12:45:00,74.35,74.37,74.33,74.36,3705.0,65.3483,65.3659,65.3307,65.3571,3705.0
2018-09-24 12:50:00,74.36,74.37,74.32,74.32,9140.0,65.3571,65.3659,65.3219,65.3219,9140.0
2018-09-24 12:55:00,74.31,74.32,74.3,74.3,3363.0,65.3131,65.3219,65.3043,65.3043,3363.0
2018-09-24 13:00:00,74.31,74.31,74.29,74.3,16342.0,65.3131,65.3131,65.2956,65.3043,16342.0
2018-09-24 13:05:00,74.3,74.31,74.29,74.3,23560.0,65.3043,65.3131,65.2956,65.3043,23560.0
2018-09-24 13:10:00,74.3,74.31,74.29,74.3,3969.0,65.3043,65.3131,65.2956,65.3043,3969.0
2018-09-24 13:15:00,74.3,74.3,74.28,74.3,5389.0,65.3043,65.3043,65.2868,65.3043,5389.0
2018-09-24 13:20:00,74.3,74.35,74.3,74.34,4501.0,65.3043,65.3483,65.3043,65.3395,4501.0
2018-09-24 13:25:00,74.33,74.33,74.29,74.3,2158.0,65.3307,65.3307,65.2956,65.3043,2158.0
2018-09-24 13:30:00,74.3,74.33,74.3,74.33,7371.0,65.3043,65.3307,65.3043,65.3307,7371.0
2018-09-24 13:35:00,74.33,74.35,74.32,74.33,3943.0,65.3307,65.3483,65.3219,65.3307,3943.0
2018-09-24 13:40:00,74.33,74.37,74.33,74.37,6541.0,65.3307,65.3659,65.3307,65.3659,6541.0
2018-09-24 13:45:00,74.37,74.37,74.36,74.36,1399.0,65.3659,65.3659,65.3571,65.3571,1399.0
2018-09-24 13:50:00,74.36,74.37,74.35,74.36,3863.0,65.3571,65.3659,65.3483,65.3571,3863.0
2018-09-24 13:55:00,74.36,74.38,74.36,74.37,7770.0,65.3571,65.3747,65.3571,65.3659,7770.0
2018-09-24 14:00:00,74.37,74.39,74.37,74.37,3176.0,65.3659,65.3835,65.3659,65.3659,3176.0
2018-09-24 14:05:00,74.37,74.38,74.36,74.38,8510.0,65.3659,65.3747,65.3571,65.3747,8510.0
2018-09-24 14:10:00,74.38,74.4,74.37,74.38,5487.0,65.3747,65.3922,65.3659,65.3747,5487.0
2018-09-24 14:15:00,74.39,74.4,74.37,74.38,2632.0,65.3835,65.3922,65.3659,65.3747,2632.0
2018-09-24 14:20:00,74.37,74.38,74.35,74.35,7672.0,65.3659,65.3747,65.3483,65.3483,7672.0
2018-09-24 14:25:00,74.34,74.37,74.34,74.35,5664.0,65.3395,65.3659,65.3395,65.3483,5664.0
2018-09-24 14:30:00,74.35,74.36,74.35,74.35,3200.0,65.3483,65.3571,65.3483,65.3483,3200.0
2018-09-24 14:35:00,74.35,74.38,74.34,74.38,2481.0,65.3483,65.3747,65.3395,65.3747,2481.0
2018-09-24 14:40:00,74.38,74.38,74.36,74.37,15868.0,65.3747,65.3747,65.3571,65.3659,15868.0
2018-09-24 14:45:00,74.37,74.38,74.36,74.37,5864.0,65.3659,65.3747,65.3571,65.3659,5864.0
2018-09-24 14:50:00,74.37,74.39,74.36,74.38,6873.0,65.3659,65.3835,65.3571,65.3747,6873.0
2018-09-24 14:55:00,74.38,74.38,74.35,74.36,15377.0,65.3747,65.3747,65.3483,65.3571,15377.0
2018-09-24 15:00:00,74.36,74.39,74.34,74.38,9918.0,65.3571,65.3835,65.3395,65.3747,9918.0
2018-09-24 15:05:00,74.38,74.41,74.37,74.39,10461.0,65.3747,65.401,65.3659,65.3835,10461.0
2018-09-24 15:10:00,74.4,74.4,74.38,74.39,52203.0,65.3922,65.3922,65.3747,65.3835,52203.0
2018-09-24 15:15:00,74.39,74.4,74.37,74.4,11830.0,65.3835,65.3922,65.3659,65.3922,11830.0
2018-09-24 15:20:00,74.39,74.4,74.38,74.38,22223.0,65.3835,65.3922,65.3747,65.3747,22223.0
2018-09-24 15:25:00,74.39,74.4,74.38,74.39,7510.0,65.3835,65.3922,65.3747,65.3835,7510.0
2018-09-24 15:30:00,74.39,74.39,74.36,74.37,15316.0,65.3835,65.3835,65.3571,65.3659,15316.0
2018-09-24 15:35:00,74.36,74.38,74.36,74.38,19198.0,65.3571,65.3747,65.3571,65.3747,19198.0
2018-09-24 15:40:00,74.37,74.38,74.36,74.38,11062.0,65.3659,65.3747,65.3571,65.3747,11062.0
2018-09-24 15:45:00,74.38,74.39,74.37,74.39,6494.0,65.3747,65.3835,65.3659,65.3835,6494.0
2018-09-24 15:50:00,74.39,74.39,74.37,74.37,20897.0,65.3835,65.3835,65.3659,65.3659,20897.0
2018-09-24 15:55:00,74.38,74.39,74.36,74.36,34950.0,65.3747,65.3835,65.3571,65.3571,34950.0
2018-09-25 09:30:00,74.66,74.66,74.57,74.59,71682.0,65.6208,65.6208,65.5417,65.5592,71682.0
2018-09-25 09:35:00,74.58,74.63,74.58,74.62,50476.0,65.5504,65.5944,65.5504,65.5856,50476.0
2018-09-25 09:40:00,74.62,74.66,74.62,74.65,16218.0,65.5856,65.6208,65.5856,65.612,16218.0
2018-09-25 09:45:00,74.65,74.65,74.61,74.62,6530.0,65.612,65.612,65.5768,65.5856,6530.0
2018-09-25 09:50:00,74.61,74.63,74.61,74.61,2061.0,65.5768,65.5944,65.5768,65.5768,2061.0
2018-09-25 09:55:00,74.61,74.63,74.6,74.61,2655.0,65.5768,65.5944,65.568,65.5768,2655.0
2018-09-25 10:00:00,74.6,74.63,74.6,74.62,13949.0,65.568,65.5944,65.568,65.5856,13949.0
2018-09-25 10:05:00,74.63,74.64,74.58,74.58,15200.0,65.5944,65.6032,65.5504,65.5504,15200.0
2018-09-25 10:10:00,74.58,74.6,74.57,74.58,2543.0,65.5504,65.568,65.5417,65.5504,2543.0
2018-09-25 10:15:00,74.6,74.64,74.6,74.63,2196.0,65.568,65.6032,65.568,65.5944,2196.0
2018-09-25 10:20:00,74.61,74.61,74.57,74.58,11336.0,65.5768,65.5768,65.5417,65.5504,11336.0
2018-09-25 10:25:00,74.58,74.59,74.56,74.57,16393.0,65.5504,65.5592,65.5329,65.5417,16393.0
2018-09-25 10:30:00,74.58,74.59,74.56,74.59,16397.0,65.5504,65.5592,65.5329,65.5592,16397.0
2018-09-25 10:35:00,74.59,74.6,74.57,74.59,3297.0,65.5592,65.568,65.5417,65.5592,3297.0
2018-09-25 10:40:00,74.6,74.62,74.59,74.62,8000.0,65.568,65.5856,65.5592,65.5856,8000.0
2018-09-25 10:45:00,74.62,74.63,74.59,74.6,12659.0,65.5856,65.5944,65.5592,65.568,12659.0
2018-09-25 10:50:00,74.61,74.61,74.59,74.61,4199.0,65.5768,65.5768,65.5592,65.5768,4199.0
2018-09-25 10:55:00,74.61,74.61,74.52,74.52,19121.0,65.5768,65.5768,65.4977,65.4977,19121.0
2018-09-25 11:00:00,74.52,74.53,74.48,74.51,7688.0,65.4977,65.5065,65.4626,65.4889,7688.0
2018-09-25 11:05:00,74.52,74.56,74.52,74.56,8784.0,65.4977,65.5329,65.4977,65.5329,8784.0
2018-09-25 11:10:00,74.56,74.58,74.55,74.58,8440.0,65.5329,65.5504,65.5241,65.5504,8440.0
2018-09-25 11:15:00,74.59,74.59,74.57,74.57,5487.0,65.5592,65.5592,65.5417,65.5417,5487.0
2018-09-25 11:20:00,74.57,74.57,74.56,74.57,2340.0,65.5417,65.5417,65.5329,65.5417,2340.0
2018-09-25 11:25:00,74.58,74.62,74.57,74.62,5196.0,65.5504,65.5856,65.5417,65.5856,5196.0
2018-09-25 11:30:00,74.63,74.64,74.6,74.63,3442.0,65.5944,65.6032,65.568,65.5944,3442.0
2018-09-25 11:35:00,74.62,74.62,74.62,74.62,800.0,65.5856,65.5856,65.5856,65.5856,800.0
2018-09-25 11:40:00,74.62,74.63,74.61,74.61,3160.0,65.5856,65.5944,65.5768,65.5768,3160.0
2018-09-25 11:45:00,74.62,74.62,74.61,74.61,13245.0,65.5856,65.5856,65.5768,65.5768,13245.0
2018-09-25 11:50:00,74.61,74.63,74.6,74.63,7202.0,65.5768,65.5944,65.568,65.5944,7202.0
2018-09-25 11:55:00,74.62,74.62,74.6,74.61,3957.0,65.5856,65.5856,65.568,65.5768,3957.0
2018-09-25 12:00:00,74.61,74.62,74.61,74.62,61125.0,65.5768,65.5856,65.5768,65.5856,61125.0
2018-09-25 12:05:00,74.62,74.63,74.61,74.63,24992.0,65.5856,65.5944,65.5768,65.5944,24992.0
2018-09-25 12:10:00,74.63,74.63,74.62,74.62,1663.0,65.5944,65.5944,65.5856,65.5856,1663.0
2018-09-25 12:15:00,74.61,74.61,74.61,74.61,5872.0,65.5768,65.5768,65.5768,65.5768,5872.0
2018-09-25 12:20:00,74.61,74.63,74.61,74.63,9630.0,65.5768,65.5944,65.5768,65.5944,9630.0
2018-09-25 12:25:00,74.63,74.63,74.61,74.62,2200.0,65.5944,65.5944,65.5768,65.5856,2200.0
2018-09-25 12:30:00,74.61,74.61,74.59,74.59,25082.0,65.5768,65.5768,65.5592,65.5592,25082.0
2018-09-25 12:35:00,74.59,74.59,74.58,74.58,4293.0,65.5592,65.5592,65.5504,65.5504,4293.0
2018-09-25 12:40:00,74.57,74.57,74.57,74.57,2400.0,65.5417,65.5417,65.5417,65.5417,2400.0
2018-09-25 12:45:00,74.56,74.57,74.56,74.56,25915.0,65.5329,65.5417,65.5329,65.5329,25915.0
2018-09-25 12:50:00,74.56,74.57,74.56,74.56,5145.0,65.5329,65.5417,65.5329,65.5329,5145.0
2018-09-25 12:55:00,74.57,74.58,74.56,74.57,11649.0,65.5417,65.5504,65.5329,65.5417,11649.0
2018-09-25 13:00:00,74.56,74.56,74.55,74.55,7025.0,65.5329,65.5329,65.5241,65.5241,7025.0
2018-09-25 13:05:00,74.56,74.56,74.55,74.55,3210.0,65.5329,65.5329,65.5241,65.5241,3210.0
2018-09-25 13:10:00,74.54,74.54,74.53,74.54,1776.0,65.5153,65.5153,65.5065,65.5153,1776.0
2018-09-25 13:15:00,74.54,74.54,74.53,74.54,11482.0,65.5153,65.5153,65.5065,65.5153,11482.0
2018-09-25 13:20:00,74.54,74.55,74.53,74.54,14086.0,65.5153,65.5241,65.5065,65.5153,14086.0
2018-09-25 13:25:00,74.54,74.55,74.53,74.53,14942.0,65.5153,65.5241,65.5065,65.5065,14942.0
2018-09-25 13:30:00,74.53,74.54,74.52,74.52,7049.0,65.5065,65.5153,65.4977,65.4977,7049.0
2018-09-25 13:35:00,74.52,74.53,74.52,74.53,36045.0,65.4977,65.5065,65.4977,65.5065,36045.0
2018-09-25 13:40:00,74.52,74.52,74.44,74.46,14608.0,65.4977,65.4977,65.4274,65.445,14608.0
2018-09-25 13:45:00,74.45,74.48,74.45,74.47,11692.0,65.4362,65.4626,65.4362,65.4538,11692.0
2018-09-25 13:50:00,74.47,74.48,74.47,74.47,1784.0,65.4538,65.4626,65.4538,65.4538,1784.0
2018-09-25 13:55:00,74.47,74.48,74.46,74.48,2334.0,65.4538,65.4626,65.445,65.4626,2334.0
2018-09-25 14:00:00,74.47,74.48,74.47,74.48,3564.0,65.4538,65.4626,65.4538,65.4626,3564.0
2018-09-25 14:05:00,74.49,74.49,74.47,74.48,2900.0,65.4713,65.4713,65.4538,65.4626,2900.0
2018-09-25 14:10:00,74.48,74.5,74.48,74.5,2309.0,65.4626,65.4801,65.4626,65.4801,2309.0
2018-09-25 14:15:00,74.49,74.5,74.49,74.5,523.0,65.4713,65.4801,65.4713,65.4801,523.0
2018-09-25 14:20:00,74.51,74.53,74.51,74.53,1681.0,65.4889,65.5065,65.4889,65.5065,1681.0
2018-09-25 14:25:00,74.52,74.53,74.52,74.52,3015.0,65.4977,65.5065,65.4977,65.4977,3015.0
2018-09-25 14:30:00,74.52,74.52,74.5,74.5,7379.0,65.4977,65.4977,65.4801,65.4801,7379.0
2018-09-25 14:35:00,74.5,74.51,74.49,74.51,1801.0,65.4801,65.4889,65.4713,65.4889,1801.0
2018-09-25 14:40:00,74.52,74.52,74.49,74.5,1768.0,65.4977,65.4977,65.4713,65.4801,1768.0
2018-09-25 14:45:00,74.5,74.5,74.47,74.47,3635.0,65.4801,65.4801,65.4538,65.4538,3635.0
2018-09-25 14:50:00,74.47,74.49,74.47,74.49,1097.0,65.4538,65.4713,65.4538,65.4713,1097.0
2018-09-25 14:55:00,74.49,74.5,74.49,74.5,4682.0,65.4713,65.4801,65.4713,65.4801,4682.0
2018-09-25 15:00:00,74.51,74.51,74.49,74.5,1360.0,65.4889,65.4889,65.4713,65.4801,1360.0
2018-09-25 15:05:00,74.5,74.5,74.48,74.5,6244.0,65.4801,65.4801,65.4626,65.4801,6244.0
2018-09-25 15:10:00,74.5,74.51,74.49,74.5,3027.0,65.4801,65.4889,65.4713,65.4801,3027.0
2018-09-25 15:15:00,74.49,74.5,74.48,74.49,3314.0,65.4713,65.4801,65.4626,65.4713,3314.0
2018-09-25 15:20:00,74.5,74.51,74.49,74.51,2767.0,65.4801,65.4889,65.4713,65.4889,2767.0
2018-09-25 15:25:00,74.52,74.54,74.51,74.53,89045.0,65.4977,65.5153,65.4889,65.5065,89045.0
2018-09-25 15:30:00,74.53,74.55,74.52,74.53,100550.0,65.5065,65.5241,65.4977,65.5065,100550.0
2018-09-25 15:35:00,74.53,74.55,74.53,74.54,5866.0,65.5065,65.5241,65.5065,65.5153,5866.0
2018-09-25 15:40:00,74.53,74.53,74.52,74.52,3825.0,65.5065,65.5065,65.4977,65.4977,3825.0
2018-09-25 15:45:00,74.51,74.54,74.51,74.52,13789.0,65.4889,65.5153,65.4889,65.4977,13789.0
2018-09-25 15:50:00,74.52,74.52,74.5,74.5,11043.0,65.4977,65.4977,65.4801,65.4801,11043.0
2018-09-25 15:55:00,74.5,74.51,74.46,74.48,68992.0,65.4801,65.4889,65.445,65.4626,68992.0
2018-09-26 09:30:00,74.55,74.59,74.52,74.57,94502.0,65.5241,65.5592,65.4977,65.5417,94502.0
2018-09-26 09:35:00,74.56,74.6,74.54,74.59,32818.0,65.5329,65.568,65.5153,65.5592,32818.0
2018-09-26 09:40:00,74.6,74.63,74.57,74.63,25930.0,65.568,65.5944,65.5417,65.5944,25930.0
2018-09-26 09:45:00,74.64,74.65,74.62,74.65,41243.0,65.6032,65.612,65.5856,65.612,41243.0
2018-09-26 09:50:00,74.65,74.66,74.64,74.65,62377.0,65.612,65.6208,65.6032,65.612,62377.0
2018-09-26 09:55:00,74.65,74.65,74.62,74.63,48279.0,65.612,65.612,65.5856,65.5944,48279.0
2018-09-26 10:00:00,74.63,74.65,74.61,74.61,45666.0,65.5944,65.612,65.5768,65.5768,45666.0
2018-09-26 10:05:00,74.61,74.63,74.57,74.58,35588.0,65.5768,65.5944,65.5417,65.5504,35588.0
2018-09-26 10:10:00,74.57,74.58,74.54,74.57,46771.0,65.5417,65.5504,65.5153,65.5417,46771.0
2018-09-26 10:15:00,74.58,74.6,74.57,74.59,34548.0,65.5504,65.568,65.5417,65.5592,34548.0
2018-09-26 10:20:00,74.59,74.63,74.58,74.62,105593.0,65.5592,65.5944,65.5504,65.5856,105593.0
2018-09-26 10:25:00,74.62,74.64,74.61,74.63,31266.0,65.5856,65.6032,65.5768,65.5944,31266.0
2018-09-26 10:30:00,74.62,74.64,74.61,74.63,60722.0,65.5856,65.6032,65.5768,65.5944,60722.0
2018-09-26 10:35:00,74.63,74.67,74.62,74.67,29777.0,65.5944,65.6296,65.5856,65.6296,29777.0
2018-09-26 10:40:00,74.67,74.7,74.66,74.69,26060.0,65.6296,65.6559,65.6208,65.6471,26060.0
2018-09-26 10:45:00,74.7,74.72,74.69,74.69,43514.0,65.6559,65.6735,65.6471,65.6471,43514.0
2018-09-26 10:50:00,74.7,74.71,74.69,74.7,20800.0,65.6559,65.6647,65.6471,65.6559,20800.0
2018-09-26 10:55:00,74.7,74.72,74.68,74.71,44845.0,65.6559,65.6735,65.6383,65.6647,44845.0
2018-09-26 11:00:00,74.71,74.72,74.7,74.72,17339.0,65.6647,65.6735,65.6559,65.6735,17339.0
2018-09-26 11:05:00,74.71,74.73,74.7,74.72,16055.0,65.6647,65.6823,65.6559,65.6735,16055.0
2018-09-26 11:10:00,74.72,74.72,74.71,74.71,14943.0,65.6735,65.6735,65.6647,65.6647,14943.0
2018-09-26 11:15:00,74.72,74.74,74.72,74.73,11482.0,65.6735,65.6911,65.6735,65.6823,11482.0
2018-09-26 11:20:00,74.74,74.74,74.72,74.72,18123.0,65.6911,65.6911,65.6735,65.6735,18123.0
2018-09-26 11:25:00,74.72,74.76,74.71,74.76,18734.0,65.6735,65.7087,65.6647,65.7087,18734.0
2018-09-26 11:30:00,74.76,74.77,74.74,74.76,12903.0,65.7087,65.7174,65.6911,65.7087,12903.0
2018-09-26 11:35:00,74.75,74.75,74.73,74.73,23958.0,65.6999,65.6999,65.6823,65.6823,23958.0
2018-09-26 11:40:00,74.73,74.75,74.73,74.74,17913.0,65.6823,65.6999,65.6823,65.6911,17913.0
2018-09-26 11:45:00,74.74,74.76,74.74,74.75,30697.0,65.6911,65.7087,65.6911,65.6999,30697.0
2018-09-26 11:50:00,74.75,74.75,74.72,74.72,10924.0,65.6999,65.6999,65.6735,65.6735,10924.0
2018-09-26 11:55:00,74.73,74.75,74.73,74.73,23826.0,65.6823,65.6999,65.6823,65.6823,23826.0
2018-09-26 12:00:00,74.73,74.74,74.72,74.73,16728.0,65.6823,65.6911,65.6735,65.6823,16728.0
2018-09-26 12:05:00,74.73,74.73,74.69,74.7,21848.0,65.6823,65.6823,65.6471,65.6559,21848.0
2018-09-26 12:10:00,74.7,74.71,74.69,74.7,13960.0,65.6559,65.6647,65.6471,65.6559,13960.0
2018-09-26 12:15:00,74.7,74.72,74.7,74.72,26370.0,65.6559,65.6735,65.6559,65.6735,26370.0
2018-09-26 12:20:00,74.72,74.72,74.71,74.72,7996.0,65.6735,65.6735,65.6647,65.6735,7996.0
2018-09-26 12:25:00,74.72,74.73,74.71,74.73,32233.0,65.6735,65.6823,65.6647,65.6823,32233.0
2018-09-26 12:30:00,74.73,74.75,74.73,74.75,22214.0,65.6823,65.6999,65.6823,65.6999,22214.0
2018-09-26 12:35:00,74.74,74.75,74.73,74.73,13044.0,65.6911,65.6999,65.6823,65.6823,13044.0
2018-09-26 12:40:00,74.73,74.74,74.72,74.73,13209.0,65.6823,65.6911,65.6735,65.6823,13209.0
2018-09-26 12:45:00,74.73,74.75,74.73,74.75,16730.0,65.6823,65.6999,65.6823,65.6999,16730.0
2018-09-26 12:50:00,74.75,74.76,74.74,74.76,5892.0,65.6999,65.7087,65.6911,65.7087,5892.0
2018-09-26 12:55:00,74.76,74.78,74.75,74.78,15000.0,65.7087,65.7262,65.6999,65.7262,15000.0
2018-09-26 13:00:00,74.77,74.79,74.77,74.79,31222.0,65.7174,65.735,65.7174,65.735,31222.0
2018-09-26 13:05:00,74.79,74.8,74.77,74.77,13584.0,65.735,65.7438,65.7174,65.7174,13584.0
2018-09-26 13:10:00,74.77,74.79,74.77,74.78,12797.0,65.7174,65.735,65.7174,65.7262,12797.0
2018-09-26 13:15:00,74.78,74.79,74.78,74.79,9000.0,65.7262,65.735,65.7262,65.735,9000.0
2018-09-26 13:20:00,74.78,74.79,74.76,74.78,14241.0,65.7262,65.735,65.7087,65.7262,14241.0
2018-09-26 13:25:00,74.78,74.78,74.76,74.76,13695.0,65.7262,65.7262,65.7087,65.7087,13695.0
2018-09-26 13:30:00,74.76,74.76,74.74,74.76,18109.0,65.7087,65.7087,65.6911,65.7087,18109.0
2018-09-26 13:35:00,74.75,74.76,74.73,74.75,13183.0,65.6999,65.7087,65.6823,65.6999,13183.0
2018-09-26 13:40:00,74.75,74.75,74.73,74.74,10700.0,65.6999,65.6999,65.6823,65.6911,10700.0
2018-09-26 13:45:00,74.74,74.75,74.72,74.73,16895.0,65.6911,65.6999,65.6735,65.6823,16895.0
2018-09-26 13:50:00,74.73,74.74,74.72,74.73,15559.0,65.6823,65.6911,65.6735,65.6823,15559.0
2018-09-26 13:55:00,74.73,74.76,74.73,74.75,32672.0,65.6823,65.7087,65.6823,65.6999,32672.0
2018-09-26 14:00:00,74.75,74.92,74.75,74.91,140486.0,65.6999,65.8493,65.6999,65.8405,140486.0
2018-09-26 14:05:00,74.91,74.92,74.8,74.81,15083.0,65.8405,65.8493,65.7438,65.7526,15083.0
2018-09-26 14:10:00,74.81,74.88,74.81,74.85,18995.0,65.7526,65.8141,65.7526,65.7878,18995.0
2018-09-26 14:15:00,74.87,74.96,74.87,74.92,25642.0,65.8053,65.8844,65.8053,65.8493,25642.0
2018-09-26 14:20:00,74.92,74.93,74.86,74.86,25876.0,65.8493,65.8581,65.7965,65.7965,25876.0
2018-09-26 14:25:00,74.87,74.87,74.82,74.84,21247.0,65.8053,65.8053,65.7614,65.779,21247.0
2018-09-26 14:30:00,74.84,74.89,74.83,74.86,21220.0,65.779,65.8229,65.7702,65.7965,21220.0
2018-09-26 14:35:00,74.86,74.87,74.77,74.81,87377.0,65.7965,65.8053,65.7174,65.7526,87377.0
2018-09-26 14:40:00,74.79,74.79,74.71,74.71,23235.0,65.735,65.735,65.6647,65.6647,23235.0
2018-09-26 14:45:00,74.7,74.72,74.65,74.7,21376.0,65.6559,65.6735,65.612,65.6559,21376.0
2018-09-26 14:50:00,74.69,74.71,74.67,74.7,14889.0,65.6471,65.6647,65.6296,65.6559,14889.0
2018-09-26 14:55:00,74.69,74.77,74.69,74.75,28786.0,65.6471,65.7174,65.6471,65.6999,28786.0
2018-09-26 15:00:00,74.75,74.75,74.69,74.71,33100.0,65.6999,65.6999,65.6471,65.6647,33100.0
2018-09-26 15:05:00,74.7,74.75,74.67,74.73,42820.0,65.6559,65.6999,65.6296,65.6823,42820.0
2018-09-26 15:10:00,74.74,74.74,74.69,74.72,14615.0,65.6911,65.6911,65.6471,65.6735,14615.0
2018-09-26 15:15:00,74.72,74.76,74.71,74.76,26648.0,65.6735,65.7087,65.6647,65.7087,26648.0
2018-09-26 15:20:00,74.76,74.81,74.75,74.78,28357.0,65.7087,65.7526,65.6999,65.7262,28357.0
2018-09-26 15:25:00,74.78,74.78,74.73,74.75,18493.0,65.7262,65.7262,65.6823,65.6999,18493.0
2018-09-26 15:30:00,74.74,74.74,74.66,74.66,54058.0,65.6911,65.6911,65.6208,65.6208,54058.0
2018-09-26 15:35:00,74.66,74.67,74.61,74.63,42186.0,65.6208,65.6296,65.5768,65.5944,42186.0
2018-09-26 15:40:00,74.62,74.62,74.53,74.53,71545.0,65.5856,65.5856,65.5065,65.5065,71545.0
2018-09-26 15:45:00,74.53,74.53,74.36,74.38,80627.0,65.5065,65.5065,65.3571,65.3747,80627.0
2018-09-26 15:50:00,74.37,74.43,74.35,74.38,60165.0,65.3659,65.4186,65.3483,65.3747,60165.0
2018-09-26 15:55:00,74.38,74.43,74.35,74.41,69931.0,65.3747,65.4186,65.3483,65.401,69931.0
2018-09-27 09:30:00,74.43,74.49,74.42,74.44,95400.0,65.4186,65.4713,65.4098,65.4274,95400.0
2018-09-27 09:35:00,74.44,74.47,74.42,74.46,72252.0,65.4274,65.4538,65.4098,65.445,72252.0
2018-09-27 09:40:00,74.47,74.5,74.47,74.49,67815.0,65.4538,65.4801,65.4538,65.4713,67815.0
2018-09-27 09:45:00,74.49,74.52,74.47,74.48,119710.0,65.4713,65.4977,65.4538,65.4626,119710.0
2018-09-27 09:50:00,74.49,74.51,74.47,74.51,29815.0,65.4713,65.4889,65.4538,65.4889,29815.0
2018-09-27 09:55:00,74.51,74.53,74.51,74.53,24637.0,65.4889,65.5065,65.4889,65.5065,24637.0
2018-09-27 10:00:00,74.52,74.64,74.52,74.62,93177.0,65.4977,65.6032,65.4977,65.5856,93177.0
2018-09-27 10:05:00,74.62,74.63,74.6,74.63,26000.0,65.5856,65.5944,65.568,65.5944,26000.0
2018-09-27 10:10:00,74.63,74.63,74.59,74.61,23619.0,65.5944,65.5944,65.5592,65.5768,23619.0
2018-09-27 10:15:00,74.61,74.64,74.61,74.62,25519.0,65.5768,65.6032,65.5768,65.5856,25519.0
2018-09-27 10:20:00,74.63,74.64,74.61,74.64,19745.0,65.5944,65.6032,65.5768,65.6032,19745.0
2018-09-27 10:25:00,74.64,74.69,74.64,74.68,28932.0,65.6032,65.6471,65.6032,65.6383,28932.0
2018-09-27 10:30:00,74.69,74.7,74.66,74.67,28467.0,65.6471,65.6559,65.6208,65.6296,28467.0
2018-09-27 10:35:00,74.68,74.73,74.68,74.71,11232.0,65.6383,65.6823,65.6383,65.6647,11232.0
2018-09-27 10:40:00,74.71,74.75,74.71,74.74,15178.0,65.6647,65.6999,65.6647,65.6911,15178.0
2018-09-27 10:45:00,74.73,74.75,74.71,74.74,16242.0,65.6823,65.6999,65.6647,65.6911,16242.0
2018-09-27 10:50:00,74.73,74.74,74.7,74.71,31501.0,65.6823,65.6911,65.6559,65.6647,31501.0
2018-09-27 10:55:00,74.7,74.71,74.69,74.7,14833.0,65.6559,65.6647,65.6471,65.6559,14833.0
2018-09-27 11:00:00,74.7,74.74,74.7,74.74,20098.0,65.6559,65.6911,65.6559,65.6911,20098.0
2018-09-27 11:05:00,74.73,74.74,74.7,74.7,17851.0,65.6823,65.6911,65.6559,65.6559,17851.0
2018-09-27 11:10:00,74.7,74.71,74.65,74.66,22062.0,65.6559,65.6647,65.612,65.6208,22062.0
2018-09-27 11:15:00,74.66,74.69,74.65,74.68,33968.0,65.6208,65.6471,65.612,65.6383,33968.0
2018-09-27 11:20:00,74.67,74.71,74.67,74.7,23933.0,65.6296,65.6647,65.6296,65.6559,23933.0
2018-09-27 11:25:00,74.69,74.7,74.66,74.68,23891.0,65.6471,65.6559,65.6208,65.6383,23891.0
2018-09-27 11:30:00,74.68,74.69,74.66,74.67,10356.0,65.6383,65.6471,65.6208,65.6296,10356.0
2018-09-27 11:35:00,74.66,74.67,74.64,74.66,9412.0,65.6208,65.6296,65.6032,65.6208,9412.0
2018-09-27 11:40:00,74.65,74.7,74.65,74.7,35211.0,65.612,65.6559,65.612,65.6559,35211.0
2018-09-27 11:45:00,74.7,74.7,74.68,74.69,6148.0,65.6559,65.6559,65.6383,65.6471,6148.0
2018-09-27 11:50:00,74.69,74.7,74.68,74.69,23581.0,65.6471,65.6559,65.6383,65.6471,23581.0
2018-09-27 11:55:00,74.7,74.74,74.69,74.74,29915.0,65.6559,65.6911,65.6471,65.6911,29915.0
2018-09-27 12:00:00,74.74,74.75,74.72,74.74,8900.0,65.6911,65.6999,65.6735,65.6911,8900.0
2018-09-27 12:05:00,74.75,74.77,74.74,74.75,20420.0,65.6999,65.7174,65.6911,65.6999,20420.0
2018-09-27 12:10:00,74.74,74.75,74.73,74.75,20287.0,65.6911,65.6999,65.6823,65.6999,20287.0
2018-09-27 12:15:00,74.75,74.79,74.75,74.79,16198.0,65.6999,65.735,65.6999,65.735,16198.0
2018-09-27 12:20:00,74.78,74.78,74.76,74.76,13196.0,65.7262,65.7262,65.7087,65.7087,13196.0
2018-09-27 12:25:00,74.75,74.79,74.75,74.77,14927.0,65.6999,65.735,65.6999,65.7174,14927.0
2018-09-27 12:30:00,74.78,74.79,74.75,74.77,67231.0,65.7262,65.735,65.6999,65.7174,67231.0
2018-09-27 12:35:00,74.77,74.8,74.77,74.8,9928.0,65.7174,65.7438,65.7174,65.7438,9928.0
2018-09-27 12:40:00,74.8,74.8,74.78,74.78,21257.0,65.7438,65.7438,65.7262,65.7262,21257.0
2018-09-27 12:45:00,74.79,74.8,74.79,74.8,6369.0,65.735,65.7438,65.735,65.7438,6369.0
2018-09-27 12:50:00,74.8,74.82,74.79,74.8,28841.0,65.7438,65.7614,65.735,65.7438,28841.0
2018-09-27 12:55:00,74.81,74.81,74.77,74.77,9381.0,65.7526,65.7526,65.7174,65.7174,9381.0
2018-09-27 13:00:00,74.74,74.75,74.74,74.74,6400.0,65.6911,65.6999,65.6911,65.6911,6400.0
2018-09-27 13:05:00,74.74,74.74,74.71,74.71,10555.0,65.6911,65.6911,65.6647,65.6647,10555.0
2018-09-27 13:10:00,74.71,74.72,74.69,74.7,4234.0,65.6647,65.6735,65.6471,65.6559,4234.0
2018-09-27 13:15:00,74.7,74.71,74.7,74.7,4031.0,65.6559,65.6647,65.6559,65.6559,4031.0
2018-09-27 13:20:00,74.71,74.71,74.67,74.67,11365.0,65.6647,65.6647,65.6296,65.6296,11365.0
2018-09-27 13:25:00,74.67,74.68,74.67,74.68,7533.0,65.6296,65.6383,65.6296,65.6383,7533.0
2018-09-27 13:30:00,74.69,74.7,74.69,74.7,2776.0,65.6471,65.6559,65.6471,65.6559,2776.0
2018-09-27 13:35:00,74.7,74.71,74.69,74.69,7214.0,65.6559,65.6647,65.6471,65.6471,7214.0
2018-09-27 13:40:00,74.69,74.69,74.65,74.67,35026.0,65.6471,65.6471,65.612,65.6296,35026.0
2018-09-27 13:45:00,74.67,74.68,74.67,74.68,2400.0,65.6296,65.6383,65.6296,65.6383,2400.0
2018-09-27 13:50:00,74.68,74.69,74.67,74.68,35837.0,65.6383,65.6471,65.6296,65.6383,35837.0
2018-09-27 13:55:00,74.68,74.69,74.68,74.68,5581.0,65.6383,65.6471,65.6383,65.6383,5581.0
2018-09-27 14:00:00,74.68,74.68,74.66,74.66,3048.0,65.6383,65.6383,65.6208,65.6208,3048.0
2018-09-27 14:05:00,74.66,74.66,74.62,74.63,39061.0,65.6208,65.6208,65.5856,65.5944,39061.0
2018-09-27 14:10:00,74.63,74.64,74.63,74.64,4616.0,65.5944,65.6032,65.5944,65.6032,4616.0
2018-09-27 14:15:00,74.64,74.64,74.63,74.63,13288.0,65.6032,65.6032,65.5944,65.5944,13288.0
2018-09-27 14:20:00,74.64,74.66,74.64,74.64,10813.0,65.6032,65.6208,65.6032,65.6032,10813.0
2018-09-27 14:25:00,74.64,74.64,74.61,74.62,7185.0,65.6032,65.6032,65.5768,65.5856,7185.0
2018-09-27 14:30:00,74.63,74.64,74.61,74.62,10134.0,65.5944,65.6032,65.5768,65.5856,10134.0
2018-09-27 14:35:00,74.61,74.61,74.59,74.6,16159.0,65.5768,65.5768,65.5592,65.568,16159.0
2018-09-27 14:40:00,74.6,74.61,74.58,74.58,3200.0,65.568,65.5768,65.5504,65.5504,3200.0
2018-09-27 14:45:00,74.58,74.6,74.58,74.59,22903.0,65.5504,65.568,65.5504,65.5592,22903.0
2018-09-27 14:50:00,74.59,74.6,74.58,74.6,17630.0,65.5592,65.568,65.5504,65.568,17630.0
2018-09-27 14:55:00,74.6,74.61,74.56,74.56,26655.0,65.568,65.5768,65.5329,65.5329,26655.0
2018-09-27 15:00:00,74.56,74.6,74.56,74.59,13496.0,65.5329,65.568,65.5329,65.5592,13496.0
2018-09-27 15:05:00,74.58,74.59,74.55,74.56,83632.0,65.5504,65.5592,65.5241,65.5329,83632.0
2018-09-27 15:10:00,74.55,74.57,74.52,74.54,49569.0,65.5241,65.5417,65.4977,65.5153,49569.0
2018-09-27 15:15:00,74.54,74.57,74.53,74.56,19105.0,65.5153,65.5417,65.5065,65.5329,19105.0
2018-09-27 15:20:00,74.55,74.57,74.51,74.52,21100.0,65.5241,65.5417,65.4889,65.4977,21100.0
2018-09-27 15:25:00,74.52,74.52,74.49,74.5,20441.0,65.4977,65.4977,65.4713,65.4801,20441.0
2018-09-27 15:30:00,74.5,74.5,74.45,74.48,39858.0,65.4801,65.4801,65.4362,65.4626,39858.0
2018-09-27 15:35:00,74.48,74.49,74.45,74.46,27468.0,65.4626,65.4713,65.4362,65.445,27468.0
2018-09-27 15:40:00,74.45,74.47,74.44,74.46,31798.0,65.4362,65.4538,65.4274,65.445,31798.0
2018-09-27 15:45:00,74.46,74.49,74.45,74.47,19412.0,65.445,65.4713,65.4362,65.4538,19412.0
2018-09-27 15:50:00,74.46,74.5,74.45,74.48,65576.0,65.445,65.4801,65.4362,65.4626,65576.0
2018-09-27 15:55:00,74.48,74.53,74.46,74.47,160192.0,65.4626,65.5065,65.445,65.4538,160192.0
2018-09-28 09:30:00,74.16,74.2,74.1,74.2,46868.0,65.1813,65.2165,65.1286,65.2165,46868.0
2018-09-28 09:35:00,74.2,74.24,74.18,74.23,13173.0,65.2165,65.2516,65.1989,65.2428,13173.0
2018-09-28 09:40:00,74.24,74.24,74.22,74.23,17415.0,65.2516,65.2516,65.234,65.2428,17415.0
2018-09-28 09:45:00,74.2,74.22,74.14,74.21,22076.0,65.2165,65.234,65.1637,65.2252,22076.0
2018-09-28 09:50:00,74.18,74.21,74.17,74.2,4976.0,65.1989,65.2252,65.1901,65.2165,4976.0
2018-09-28 09:55:00,74.21,74.24,74.19,74.24,9563.0,65.2252,65.2516,65.2077,65.2516,9563.0
2018-09-28 10:00:00,74.24,74.28,74.24,74.26,17796.0,65.2516,65.2868,65.2516,65.2692,17796.0
2018-09-28 10:05:00,74.25,74.25,74.19,74.23,12768.0,65.2604,65.2604,65.2077,65.2428,12768.0
2018-09-28 10:10:00,74.21,74.21,74.18,74.18,7570.0,65.2252,65.2252,65.1989,65.1989,7570.0
2018-09-28 10:15:00,74.17,74.24,74.17,74.23,19952.0,65.1901,65.2516,65.1901,65.2428,19952.0
2018-09-28 10:20:00,74.24,74.27,74.23,74.24,13432.0,65.2516,65.278,65.2428,65.2516,13432.0
2018-09-28 10:25:00,74.24,74.3,74.24,74.28,72189.0,65.2516,65.3043,65.2516,65.2868,72189.0
2018-09-28 10:30:00,74.28,74.3,74.27,74.28,9430.0,65.2868,65.3043,65.278,65.2868,9430.0
2018-09-28 10:35:00,74.3,74.34,74.29,74.34,3300.0,65.3043,65.3395,65.2956,65.3395,3300.0
2018-09-28 10:40:00,74.35,74.35,74.33,74.34,11000.0,65.3483,65.3483,65.3307,65.3395,11000.0
2018-09-28 10:45:00,74.35,74.39,74.35,74.38,18266.0,65.3483,65.3835,65.3483,65.3747,18266.0
2018-09-28 10:50:00,74.4,74.43,74.4,74.42,10428.0,65.3922,65.4186,65.3922,65.4098,10428.0
2018-09-28 10:55:00,74.42,74.45,74.42,74.42,31086.0,65.4098,65.4362,65.4098,65.4098,31086.0
2018-09-28 11:00:00,74.43,74.45,74.42,74.42,14937.0,65.4186,65.4362,65.4098,65.4098,14937.0
2018-09-28 11:05:00,74.42,74.44,74.41,74.41,1442.0,65.4098,65.4274,65.401,65.401,1442.0
2018-09-28 11:10:00,74.44,74.47,74.44,74.47,7621.0,65.4274,65.4538,65.4274,65.4538,7621.0
2018-09-28 11:15:00,74.46,74.47,74.45,74.45,1164.0,65.445,65.4538,65.4362,65.4362,1164.0
2018-09-28 11:20:00,74.45,74.48,74.45,74.48,14484.0,65.4362,65.4626,65.4362,65.4626,14484.0
2018-09-28 11:25:00,74.47,74.47,74.44,74.44,3007.0,65.4538,65.4538,65.4274,65.4274,3007.0
2018-09-28 11:30:00,74.43,74.45,74.38,74.39,8506.0,65.4186,65.4362,65.3747,65.3835,8506.0
2018-09-28 11:35:00,74.39,74.41,74.37,74.37,3644.0,65.3835,65.401,65.3659,65.3659,3644.0
2018-09-28 11:40:00,74.37,74.37,74.36,74.36,10055.0,65.3659,65.3659,65.3571,65.3571,10055.0
2018-09-28 11:45:00,74.36,74.37,74.34,74.37,6566.0,65.3571,65.3659,65.3395,65.3659,6566.0
2018-09-28 11:50:00,74.36,74.38,74.35,74.35,12408.0,65.3571,65.3747,65.3483,65.3483,12408.0
2018-09-28 11:55:00,74.35,74.37,74.33,74.34,11334.0,65.3483,65.3659,65.3307,65.3395,11334.0
2018-09-28 12:00:00,74.33,74.36,74.33,74.35,2870.0,65.3307,65.3571,65.3307,65.3483,2870.0
2018-09-28 12:05:00,74.35,74.36,74.35,74.35,12227.0,65.3483,65.3571,65.3483,65.3483,12227.0
2018-09-28 12:10:00,74.34,74.36,74.34,74.36,7910.0,65.3395,65.3571,65.3395,65.3571,7910.0
2018-09-28 12:15:00,74.38,74.38,74.36,74.36,1000.0,65.3747,65.3747,65.3571,65.3571,1000.0
2018-09-28 12:20:00,74.35,74.36,74.35,74.35,6885.0,65.3483,65.3571,65.3483,65.3483,6885.0
2018-09-28 12:25:00,74.35,74.35,74.31,74.32,4064.0,65.3483,65.3483,65.3131,65.3219,4064.0
2018-09-28 12:30:00,74.33,74.34,74.33,74.33,6490.0,65.3307,65.3395,65.3307,65.3307,6490.0
2018-09-28 12:35:00,74.34,74.34,74.31,74.33,3023.0,65.3395,65.3395,65.3131,65.3307,3023.0
2018-09-28 12:40:00,74.33,74.34,74.31,74.31,1300.0,65.3307,65.3395,65.3131,65.3131,1300.0
2018-09-28 12:45:00,74.29,74.3,74.21,74.22,14905.0,65.2956,65.3043,65.2252,65.234,14905.0
2018-09-28 12:50:00,74.21,74.26,74.21,74.26,7269.0,65.2252,65.2692,65.2252,65.2692,7269.0
2018-09-28 12:55:00,74.26,74.29,74.26,74.28,15175.0,65.2692,65.2956,65.2692,65.2868,15175.0
2018-09-28 13:00:00,74.28,74.28,74.27,74.27,22633.0,65.2868,65.2868,65.278,65.278,22633.0
2018-09-28 13:05:00,74.26,74.27,74.25,74.26,1925.0,65.2692,65.278,65.2604,65.2692,1925.0
2018-09-28 13:10:00,74.26,74.29,74.26,74.28,1259.0,65.2692,65.2956,65.2692,65.2868,1259.0
2018-09-28 13:15:00,74.28,74.29,74.27,74.28,5925.0,65.2868,65.2956,65.278,65.2868,5925.0
2018-09-28 13:20:00,74.29,74.31,74.29,74.3,3305.0,65.2956,65.3131,65.2956,65.3043,3305.0
2018-09-28 13:25:00,74.31,74.32,74.3,74.32,4507.0,65.3131,65.3219,65.3043,65.3219,4507.0
2018-09-28 13:30:00,74.32,74.34,74.32,74.34,48995.0,65.3219,65.3395,65.3219,65.3395,48995.0
2018-09-28 13:35:00,74.34,74.35,74.34,74.34,10176.0,65.3395,65.3483,65.3395,65.3395,10176.0
2018-09-28 13:40:00,74.33,74.34,74.33,74.33,3850.0,65.3307,65.3395,65.3307,65.3307,3850.0
2018-09-28 13:45:00,74.31,74.32,74.31,74.31,3028.0,65.3131,65.3219,65.3131,65.3131,3028.0
2018-09-28 13:50:00,74.31,74.34,74.31,74.33,1373.0,65.3131,65.3395,65.3131,65.3307,1373.0
2018-09-28 13:55:00,74.33,74.34,74.3,74.3,4506.0,65.3307,65.3395,65.3043,65.3043,4506.0
2018-09-28 14:00:00,74.3,74.3,74.28,74.28,6296.0,65.3043,65.3043,65.2868,65.2868,6296.0
2018-09-28 14:05:00,74.25,74.25,74.23,74.24,2056.0,65.2604,65.2604,65.2428,65.2516,2056.0
2018-09-28 14:10:00,74.25,74.25,74.22,74.25,2652.0,65.2604,65.2604,65.234,65.2604,2652.0
2018-09-28 14:15:00,74.25,74.26,74.23,74.25,4794.0,65.2604,65.2692,65.2428,65.2604,4794.0
2018-09-28 14:20:00,74.25,74.27,74.24,74.27,3676.0,65.2604,65.278,65.2516,65.278,3676.0
2018-09-28 14:25:00,74.27,74.27,74.26,74.27,425.0,65.278,65.278,65.2692,65.278,425.0
2018-09-28 14:30:00,74.27,74.28,74.26,74.26,4024.0,65.278,65.2868,65.2692,65.2692,4024.0
2018-09-28 14:35:00,74.26,74.26,74.25,74.26,1913.0,65.2692,65.2692,65.2604,65.2692,1913.0
2018-09-28 14:40:00,74.26,74.27,74.24,74.25,9607.0,65.2692,65.278,65.2516,65.2604,9607.0
2018-09-28 14:45:00,74.24,74.25,74.21,74.22,2944.0,65.2516,65.2604,65.2252,65.234,2944.0
2018-09-28 14:50:00,74.22,74.24,74.21,74.23,1342.0,65.234,65.2516,65.2252,65.2428,1342.0
2018-09-28 14:55:00,74.23,74.23,74.21,74.21,5881.0,65.2428,65.2428,65.2252,65.2252,5881.0
2018-09-28 15:00:00,74.2,74.23,74.2,74.2,12757.0,65.2165,65.2428,65.2165,65.2165,12757.0
2018-09-28 15:05:00,74.2,74.21,74.19,74.21,4271.0,65.2165,65.2252,65.2077,65.2252,4271.0
2018-09-28 15:10:00,74.2,74.22,74.2,74.21,3253.0,65.2165,65.234,65.2165,65.2252,3253.0
2018-09-28 15:15:00,74.2,74.21,74.18,74.19,6930.0,65.2165,65.2252,65.1989,65.2077,6930.0
2018-09-28 15:20:00,74.19,74.26,74.19,74.23,13118.0,65.2077,65.2692,65.2077,65.2428,13118.0
2018-09-28 15:25:00,74.23,74.24,74.22,74.22,9411.0,65.2428,65.2516,65.234,65.234,9411.0
2018-09-28 15:30:00,74.22,74.23,74.16,74.21,18014.0,65.234,65.2428,65.1813,65.2252,18014.0
2018-09-28 15:35:00,74.21,74.22,74.18,74.19,3746.0,65.2252,65.234,65.1989,65.2077,3746.0
2018-09-28 15:40:00,74.19,74.22,74.17,74.17,4014.0,65.2077,65.234,65.1901,65.1901,4014.0
2018-09-28 15:45:00,74.17,74.23,74.15,74.19,44195.0,65.1901,65.2428,65.1725,65.2077,44195.0
2018-09-28 15:50:00,74.19,74.2,74.16,74.19,41039.0,65.2077,65.2165,65.1813,65.2077,41039.0
2018-09-28 15:55:00,74.19,74.24,74.16,74.23,1975113.0,65.2077,65.2516,65.1813,65.2428,1975113.0
2018-10-01 09:30:00,74.63,74.65,74.57,74.63,69002.0,65.5944,65.612,65.5417,65.5944,69002.0
2018-10-01 09:35:00,74.63,74.64,74.6,74.6,62544.0,65.5944,65.6032,65.568,65.568,62544.0
2018-10-01 09:40:00,74.6,74.65,74.6,74.64,26044.0,65.568,65.612,65.568,65.6032,26044.0
2018-10-01 09:45:00,74.65,74.68,74.65,74.66,34155.0,65.612,65.6383,65.612,65.6208,34155.0
2018-10-01 09:50:00,74.67,74.67,74.63,74.65,26091.0,65.6296,65.6296,65.5944,65.612,26091.0
2018-10-01 09:55:00,74.65,74.68,74.64,74.67,12793.0,65.612,65.6383,65.6032,65.6296,12793.0
2018-10-01 10:00:00,74.67,74.7,74.66,74.7,10477.0,65.6296,65.6559,65.6208,65.6559,10477.0
2018-10-01 10:05:00,74.7,74.73,74.7,74.73,4199.0,65.6559,65.6823,65.6559,65.6823,4199.0
2018-10-01 10:10:00,74.72,74.74,74.69,74.69,42502.0,65.6735,65.6911,65.6471,65.6471,42502.0
2018-10-01 10:15:00,74.69,74.69,74.64,74.68,254933.0,65.6471,65.6471,65.6032,65.6383,254933.0
2018-10-01 10:20:00,74.69,74.73,74.69,74.71,12272.0,65.6471,65.6823,65.6471,65.6647,12272.0
2018-10-01 10:25:00,74.71,74.73,74.7,74.71,26604.0,65.6647,65.6823,65.6559,65.6647,26604.0
2018-10-01 10:30:00,74.72,74.75,74.69,74.69,18869.0,65.6735,65.6999,65.6471,65.6471,18869.0
2018-10-01 10:35:00,74.68,74.68,74.64,74.65,129129.0,65.6383,65.6383,65.6032,65.612,129129.0
2018-10-01 10:40:00,74.65,74.65,74.62,74.63,33526.0,65.612,65.612,65.5856,65.5944,33526.0
2018-10-01 10:45:00,74.63,74.64,74.59,74.61,70566.0,65.5944,65.6032,65.5592,65.5768,70566.0
2018-10-01 10:50:00,74.61,74.63,74.6,74.61,63444.0,65.5768,65.5944,65.568,65.5768,63444.0
2018-10-01 10:55:00,74.62,74.66,74.62,74.66,25662.0,65.5856,65.6208,65.5856,65.6208,25662.0
2018-10-01 11:00:00,74.65,74.66,74.63,74.65,10439.0,65.612,65.6208,65.5944,65.612,10439.0
2018-10-01 11:05:00,74.66,74.66,74.66,74.66,2420.0,65.6208,65.6208,65.6208,65.6208,2420.0
2018-10-01 11:10:00,74.66,74.69,74.66,74.68,4564.0,65.6208,65.6471,65.6208,65.6383,4564.0
2018-10-01 11:15:00,74.68,74.68,74.63,74.64,2359.0,65.6383,65.6383,65.5944,65.6032,2359.0
2018-10-01 11:20:00,74.64,74.67,74.64,74.66,6835.0,65.6032,65.6296,65.6032,65.6208,6835.0
2018-10-01 11:25:00,74.66,74.68,74.64,74.65,4700.0,65.6208,65.6383,65.6032,65.612,4700.0
2018-10-01 11:30:00,74.63,74.63,74.61,74.63,3472.0,65.5944,65.5944,65.5768,65.5944,3472.0
2018-10-01 11:35:00,74.62,74.67,74.62,74.67,3463.0,65.5856,65.6296,65.5856,65.6296,3463.0
2018-10-01 11:40:00,74.66,74.67,74.66,74.67,8100.0,65.6208,65.6296,65.6208,65.6296,8100.0
2018-10-01 11:45:00,74.66,74.67,74.65,74.66,4060.0,65.6208,65.6296,65.612,65.6208,4060.0
2018-10-01 11:50:00,74.67,74.68,74.66,74.68,15371.0,65.6296,65.6383,65.6208,65.6383,15371.0
2018-10-01 11:55:00,74.67,74.67,74.61,74.63,5264.0,65.6296,65.6296,65.5768,65.5944,5264.0
2018-10-01 12:00:00,74.63,74.64,74.61,74.62,21841.0,65.5944,65.6032,65.5768,65.5856,21841.0
2018-10-01 12:05:00,74.62,74.64,74.62,74.62,6295.0,65.5856,65.6032,65.5856,65.5856,6295.0
2018-10-01 12:10:00,74.61,74.61,74.61,74.61,1100.0,65.5768,65.5768,65.5768,65.5768,1100.0
2018-10-01 12:15:00,74.62,74.63,74.62,74.63,1791.0,65.5856,65.5944,65.5856,65.5944,1791.0
2018-10-01 12:20:00,74.62,74.62,74.52,74.56,9860.0,65.5856,65.5856,65.4977,65.5329,9860.0
2018-10-01 12:25:00,74.56,74.56,74.55,74.55,1571.0,65.5329,65.5329,65.5241,65.5241,1571.0
2018-10-01 12:30:00,74.54,74.56,74.53,74.56,1708.0,65.5153,65.5329,65.5065,65.5329,1708.0
2018-10-01 12:35:00,74.56,74.56,74.54,74.55,2066.0,65.5329,65.5329,65.5153,65.5241,2066.0
2018-10-01 12:40:00,74.55,74.55,74.52,74.53,5468.0,65.5241,65.5241,65.4977,65.5065,5468.0
2018-10-01 12:45:00,74.52,74.52,74.5,74.5,10886.0,65.4977,65.4977,65.4801,65.4801,10886.0
2018-10-01 12:50:00,74.5,74.51,74.5,74.51,20711.0,65.4801,65.4889,65.4801,65.4889,20711.0
2018-10-01 12:55:00,74.52,74.52,74.5,74.5,1210.0,65.4977,65.4977,65.4801,65.4801,1210.0
2018-10-01 13:00:00,74.5,74.51,74.49,74.51,2677.0,65.4801,65.4889,65.4713,65.4889,2677.0
2018-10-01 13:05:00,74.51,74.53,74.51,74.53,4792.0,65.4889,65.5065,65.4889,65.5065,4792.0
2018-10-01 13:10:00,74.53,74.54,74.53,74.54,1200.0,65.5065,65.5153,65.5065,65.5153,1200.0
2018-10-01 13:15:00,74.54,74.55,74.53,74.55,2934.0,65.5153,65.5241,65.5065,65.5241,2934.0
2018-10-01 13:20:00,74.56,74.56,74.56,74.56,669.0,65.5329,65.5329,65.5329,65.5329,669.0
2018-10-01 13:25:00,74.55,74.55,74.54,74.55,2089.0,65.5241,65.5241,65.5153,65.5241,2089.0
2018-10-01 13:30:00,74.56,74.57,74.55,74.57,3087.0,65.5329,65.5417,65.5241,65.5417,3087.0
2018-10-01 13:35:00,74.56,74.57,74.56,74.56,3994.0,65.5329,65.5417,65.5329,65.5329,3994.0
2018-10-01 13:40:00,74.56,74.59,74.56,74.58,4438.0,65.5329,65.5592,65.5329,65.5504,4438.0
2018-10-01 13:45:00,74.58,74.58,74.56,74.57,3111.0,65.5504,65.5504,65.5329,65.5417,3111.0
2018-10-01 13:50:00,74.57,74.57,74.55,74.56,2716.0,65.5417,65.5417,65.5241,65.5329,2716.0
2018-10-01 13:55:00,74.57,74.57,74.53,74.55,14960.0,65.5417,65.5417,65.5065,65.5241,14960.0
2018-10-01 14:00:00,74.53,74.53,74.48,74.5,6626.0,65.5065,65.5065,65.4626,65.4801,6626.0
2018-10-01 14:05:00,74.5,74.52,74.5,74.51,1269.0,65.4801,65.4977,65.4801,65.4889,1269.0
2018-10-01 14:10:00,74.51,74.52,74.48,74.49,4312.0,65.4889,65.4977,65.4626,65.4713,4312.0
2018-10-01 14:15:00,74.51,74.51,74.5,74.51,27807.0,65.4889,65.4889,65.4801,65.4889,27807.0
2018-10-01 14:20:00,74.51,74.53,74.5,74.52,10400.0,65.4889,65.5065,65.4801,65.4977,10400.0
2018-10-01 14:25:00,74.52,74.54,74.52,74.53,3543.0,65.4977,65.5153,65.4977,65.5065,3543.0
2018-10-01 14:30:00,74.53,74.53,74.48,74.5,8022.0,65.5065,65.5065,65.4626,65.4801,8022.0
2018-10-01 14:35:00,74.49,74.5,74.48,74.49,98182.0,65.4713,65.4801,65.4626,65.4713,98182.0
2018-10-01 14:40:00,74.48,74.49,74.47,74.48,10140.0,65.4626,65.4713,65.4538,65.4626,10140.0
2018-10-01 14:45:00,74.49,74.53,74.49,74.52,2836.0,65.4713,65.5065,65.4713,65.4977,2836.0
2018-10-01 14:50:00,74.52,74.52,74.51,74.52,2108.0,65.4977,65.4977,65.4889,65.4977,2108.0
2018-10-01 14:55:00,74.52,74.54,74.51,74.54,21747.0,65.4977,65.5153,65.4889,65.5153,21747.0
2018-10-01 15:00:00,74.53,74.54,74.53,74.54,2818.0,65.5065,65.5153,65.5065,65.5153,2818.0
2018-10-01 15:05:00,74.55,74.56,74.52,74.53,14172.0,65.5241,65.5329,65.4977,65.5065,14172.0
2018-10-01 15:10:00,74.53,74.53,74.49,74.51,5768.0,65.5065,65.5065,65.4713,65.4889,5768.0
2018-10-01 15:15:00,74.51,74.53,74.5,74.51,6440.0,65.4889,65.5065,65.4801,65.4889,6440.0
2018-10-01 15:20:00,74.51,74.51,74.48,74.49,9659.0,65.4889,65.4889,65.4626,65.4713,9659.0
2018-10-01 15:25:00,74.48,74.48,74.39,74.42,17106.0,65.4626,65.4626,65.3835,65.4098,17106.0
2018-10-01 15:30:00,74.41,74.42,74.37,74.37,10158.0,65.401,65.4098,65.3659,65.3659,10158.0
2018-10-01 15:35:00,74.38,74.39,74.36,74.37,5807.0,65.3747,65.3835,65.3571,65.3659,5807.0
2018-10-01 15:40:00,74.37,74.37,74.32,74.34,7404.0,65.3659,65.3659,65.3219,65.3395,7404.0
2018-10-01 15:45:00,74.35,74.43,74.35,74.41,43546.0,65.3483,65.4186,65.3483,65.401,43546.0
2018-10-01 15:50:00,74.41,74.46,74.4,74.46,72585.0,65.401,65.445,65.3922,65.445,72585.0
2018-10-01 15:55:00,74.46,74.48,74.45,74.47,85769.0,65.445,65.4626,65.4362,65.4538,85769.0
2018-10-02 09:30:00,74.12,74.15,74.12,74.14,64818.0,65.1461,65.1725,65.1461,65.1637,64818.0
2018-10-02 09:35:00,74.15,74.16,74.11,74.11,18143.0,65.1725,65.1813,65.1374,65.1374,18143.0
2018-10-02 09:40:00,74.11,74.18,74.11,74.18,104858.0,65.1374,65.1989,65.1374,65.1989,104858.0
2018-10-02 09:45:00,74.18,74.22,74.18,74.18,10775.0,65.1989,65.234,65.1989,65.1989,10775.0
2018-10-02 09:50:00,74.18,74.19,74.13,74.14,18098.0,65.1989,65.2077,65.1549,65.1637,18098.0
2018-10-02 09:55:00,74.12,74.17,74.1,74.16,30758.0,65.1461,65.1901,65.1286,65.1813,30758.0
2018-10-02 10:00:00,74.16,74.19,74.15,74.16,37228.0,65.1813,65.2077,65.1725,65.1813,37228.0
2018-10-02 10:05:00,74.16,74.16,74.12,74.13,8661.0,65.1813,65.1813,65.1461,65.1549,8661.0
2018-10-02 10:10:00,74.11,74.13,74.1,74.12,5568.0,65.1374,65.1549,65.1286,65.1461,5568.0
2018-10-02 10:15:00,74.13,74.16,74.1,74.1,4501.0,65.1549,65.1813,65.1286,65.1286,4501.0
2018-10-02 10:20:00,74.1,74.13,74.07,74.1,6053.0,65.1286,65.1549,65.1022,65.1286,6053.0
2018-10-02 10:25:00,74.11,74.13,74.09,74.13,5207.0,65.1374,65.1549,65.1198,65.1549,5207.0
2018-10-02 10:30:00,74.12,74.14,74.08,74.08,13712.0,65.1461,65.1637,65.111,65.111,13712.0
2018-10-02 10:35:00,74.08,74.1,74.04,74.06,12294.0,65.111,65.1286,65.0758,65.0934,12294.0
2018-10-02 10:40:00,74.05,74.06,74.04,74.04,3346.0,65.0846,65.0934,65.0758,65.0758,3346.0
2018-10-02 10:45:00,74.04,74.15,74.04,74.15,11105.0,65.0758,65.1725,65.0758,65.1725,11105.0
2018-10-02 10:50:00,74.17,74.22,74.17,74.2,30026.0,65.1901,65.234,65.1901,65.2165,30026.0
2018-10-02 10:55:00,74.2,74.21,74.19,74.2,1987.0,65.2165,65.2252,65.2077,65.2165,1987.0
2018-10-02 11:00:00,74.19,74.21,74.18,74.2,4065.0,65.2077,65.2252,65.1989,65.2165,4065.0
2018-10-02 11:05:00,74.21,74.27,74.21,74.26,3776.0,65.2252,65.278,65.2252,65.2692,3776.0
2018-10-02 11:10:00,74.26,74.27,74.24,74.26,8297.0,65.2692,65.278,65.2516,65.2692,8297.0
2018-10-02 11:15:00,74.26,74.26,74.22,74.22,2700.0,65.2692,65.2692,65.234,65.234,2700.0
2018-10-02 11:20:00,74.21,74.27,74.21,74.26,21006.0,65.2252,65.278,65.2252,65.2692,21006.0
2018-10-02 11:25:00,74.26,74.26,74.23,74.24,5948.0,65.2692,65.2692,65.2428,65.2516,5948.0
2018-10-02 11:30:00,74.26,74.27,74.22,74.24,8154.0,65.2692,65.278,65.234,65.2516,8154.0
2018-10-02 11:35:00,74.24,74.24,74.21,74.22,7752.0,65.2516,65.2516,65.2252,65.234,7752.0
2018-10-02 11:40:00,74.22,74.27,74.21,74.27,2333.0,65.234,65.278,65.2252,65.278,2333.0
2018-10-02 11:45:00,74.28,74.32,74.27,74.32,19729.0,65.2868,65.3219,65.278,65.3219,19729.0
2018-10-02 11:50:00,74.31,74.32,74.3,74.31,16148.0,65.3131,65.3219,65.3043,65.3131,16148.0
2018-10-02 11:55:00,74.31,74.33,74.31,74.33,7827.0,65.3131,65.3307,65.3131,65.3307,7827.0
2018-10-02 12:00:00,74.33,74.37,74.32,74.36,10532.0,65.3307,65.3659,65.3219,65.3571,10532.0
2018-10-02 12:05:00,74.35,74.37,74.34,74.36,14320.0,65.3483,65.3659,65.3395,65.3571,14320.0
2018-10-02 12:10:00,74.36,74.37,74.31,74.31,5200.0,65.3571,65.3659,65.3131,65.3131,5200.0
2018-10-02 12:15:00,74.31,74.31,74.28,74.28,1757.0,65.3131,65.3131,65.2868,65.2868,1757.0
2018-10-02 12:20:00,74.29,74.3,74.28,74.3,4213.0,65.2956,65.3043,65.2868,65.3043,4213.0
2018-10-02 12:25:00,74.31,74.32,74.3,74.31,20136.0,65.3131,65.3219,65.3043,65.3131,20136.0
2018-10-02 12:30:00,74.3,74.33,74.3,74.33,1500.0,65.3043,65.3307,65.3043,65.3307,1500.0
2018-10-02 12:35:00,74.33,74.35,74.32,74.34,34185.0,65.3307,65.3483,65.3219,65.3395,34185.0
2018-10-02 12:40:00,74.35,74.36,74.32,74.33,6640.0,65.3483,65.3571,65.3219,65.3307,6640.0
2018-10-02 12:45:00,74.34,74.34,74.28,74.28,7542.0,65.3395,65.3395,65.2868,65.2868,7542.0
2018-10-02 12:50:00,74.28,74.28,74.25,74.25,3288.0,65.2868,65.2868,65.2604,65.2604,3288.0
2018-10-02 12:55:00,74.25,74.26,74.24,74.26,2969.0,65.2604,65.2692,65.2516,65.2692,2969.0
2018-10-02 13:00:00,74.26,74.28,74.26,74.26,2881.0,65.2692,65.2868,65.2692,65.2692,2881.0
2018-10-02 13:05:00,74.27,74.28,74.26,74.27,900.0,65.278,65.2868,65.2692,65.278,900.0
2018-10-02 13:10:00,74.28,74.29,74.26,74.27,3357.0,65.2868,65.2956,65.2692,65.278,3357.0
2018-10-02 13:15:00,74.28,74.31,74.27,74.3,1723.0,65.2868,65.3131,65.278,65.3043,1723.0
2018-10-02 13:20:00,74.3,74.3,74.28,74.28,5808.0,65.3043,65.3043,65.2868,65.2868,5808.0
2018-10-02 13:25:00,74.28,74.29,74.27,74.28,3047.0,65.2868,65.2956,65.278,65.2868,3047.0
2018-10-02 13:30:00,74.28,74.3,74.27,74.27,2300.0,65.2868,65.3043,65.278,65.278,2300.0
2018-10-02 13:35:00,74.28,74.32,74.28,74.31,1675.0,65.2868,65.3219,65.2868,65.3131,1675.0
2018-10-02 13:40:00,74.31,74.34,74.31,74.33,109014.0,65.3131,65.3395,65.3131,65.3307,109014.0
2018-10-02 13:45:00,74.33,74.33,74.31,74.31,3646.0,65.3307,65.3307,65.3131,65.3131,3646.0
2018-10-02 13:50:00,74.31,74.31,74.28,74.28,3076.0,65.3131,65.3131,65.2868,65.2868,3076.0
2018-10-02 13:55:00,74.29,74.3,74.27,74.28,8187.0,65.2956,65.3043,65.278,65.2868,8187.0
2018-10-02 14:00:00,74.28,74.3,74.27,74.3,2946.0,65.2868,65.3043,65.278,65.3043,2946.0
2018-10-02 14:05:00,74.3,74.31,74.3,74.31,2887.0,65.3043,65.3131,65.3043,65.3131,2887.0
2018-10-02 14:10:00,74.31,74.31,74.29,74.3,4029.0,65.3131,65.3131,65.2956,65.3043,4029.0
2018-10-02 14:15:00,74.31,74.32,74.3,74.31,3499.0,65.3131,65.3219,65.3043,65.3131,3499.0
2018-10-02 14:20:00,74.31,74.33,74.3,74.31,9531.0,65.3131,65.3307,65.3043,65.3131,9531.0
2018-10-02 14:25:00,74.31,74.33,74.31,74.32,19908.0,65.3131,65.3307,65.3131,65.3219,19908.0
2018-10-02 14:30:00,74.32,74.33,74.3,74.3,6247.0,65.3219,65.3307,65.3043,65.3043,6247.0
2018-10-02 14:35:00,74.3,74.31,74.27,74.27,24107.0,65.3043,65.3131,65.278,65.278,24107.0
2018-10-02 14:40:00,74.28,74.29,74.25,74.26,203505.0,65.2868,65.2956,65.2604,65.2692,203505.0
2018-10-02 14:45:00,74.26,74.28,74.25,74.28,102565.0,65.2692,65.2868,65.2604,65.2868,102565.0
2018-10-02 14:50:00,74.28,74.29,74.25,74.25,12506.0,65.2868,65.2956,65.2604,65.2604,12506.0
2018-10-02 14:55:00,74.25,74.25,74.21,74.22,4228.0,65.2604,65.2604,65.2252,65.234,4228.0
2018-10-02 15:00:00,74.22,74.22,74.15,74.16,52715.0,65.234,65.234,65.1725,65.1813,52715.0
2018-10-02 15:05:00,74.16,74.17,74.13,74.17,12887.0,65.1813,65.1901,65.1549,65.1901,12887.0
2018-10-02 15:10:00,74.17,74.17,74.13,74.14,13494.0,65.1901,65.1901,65.1549,65.1637,13494.0
2018-10-02 15:15:00,74.15,74.15,74.09,74.09,9564.0,65.1725,65.1725,65.1198,65.1198,9564.0
2018-10-02 15:20:00,74.1,74.12,74.1,74.11,3754.0,65.1286,65.1461,65.1286,65.1374,3754.0
2018-10-02 15:25:00,74.12,74.15,74.12,74.13,5672.0,65.1461,65.1725,65.1461,65.1549,5672.0
2018-10-02 15:30:00,74.14,74.18,74.14,74.16,12753.0,65.1637,65.1989,65.1637,65.1813,12753.0
2018-10-02 15:35:00,74.16,74.17,74.14,74.15,14913.0,65.1813,65.1901,65.1637,65.1725,14913.0
2018-10-02 15:40:00,74.15,74.19,74.14,74.18,4272.0,65.1725,65.2077,65.1637,65.1989,4272.0
2018-10-02 15:45:00,74.18,74.22,74.18,74.21,11900.0,65.1989,65.234,65.1989,65.2252,11900.0
2018-10-02 15:50:00,74.22,74.22,74.18,74.2,20391.0,65.234,65.234,65.1989,65.2165,20391.0
2018-10-02 15:55:00,74.2,74.21,74.18,74.18,67317.0,65.2165,65.2252,65.1989,65.1989,67317.0
2018-10-03 09:30:00,74.5,74.5,74.41,74.45,14416.0,65.4801,65.4801,65.401,65.4362,14416.0
2018-10-03 09:35:00,74.46,74.47,74.43,74.44,15689.0,65.445,65.4538,65.4186,65.4274,15689.0
2018-10-03 09:40:00,74.45,74.46,74.4,74.4,89270.0,65.4362,65.445,65.3922,65.3922,89270.0
2018-10-03 09:45:00,74.41,74.43,74.39,74.41,7345.0,65.401,65.4186,65.3835,65.401,7345.0
2018-10-03 09:50:00,74.4,74.4,74.38,74.4,31963.0,65.3922,65.3922,65.3747,65.3922,31963.0
2018-10-03 09:55:00,74.4,74.4,74.38,74.38,11811.0,65.3922,65.3922,65.3747,65.3747,11811.0
2018-10-03 10:00:00,74.39,74.44,74.37,74.42,31805.0,65.3835,65.4274,65.3659,65.4098,31805.0
2018-10-03 10:05:00,74.43,74.49,74.43,74.48,48489.0,65.4186,65.4713,65.4186,65.4626,48489.0
2018-10-03 10:10:00,74.49,74.5,74.47,74.49,6251.0,65.4713,65.4801,65.4538,65.4713,6251.0
2018-10-03 10:15:00,74.52,74.52,74.48,74.49,15427.0,65.4977,65.4977,65.4626,65.4713,15427.0
2018-10-03 10:20:00,74.49,74.55,74.48,74.53,28505.0,65.4713,65.5241,65.4626,65.5065,28505.0
2018-10-03 10:25:00,74.52,74.52,74.49,74.5,2937.0,65.4977,65.4977,65.4713,65.4801,2937.0
2018-10-03 10:30:00,74.48,74.48,74.46,74.47,13185.0,65.4626,65.4626,65.445,65.4538,13185.0
2018-10-03 10:35:00,74.47,74.48,74.42,74.43,6629.0,65.4538,65.4626,65.4098,65.4186,6629.0
2018-10-03 10:40:00,74.42,74.43,74.36,74.43,3666.0,65.4098,65.4186,65.3571,65.4186,3666.0
2018-10-03 10:45:00,74.45,74.47,74.44,74.47,19790.0,65.4362,65.4538,65.4274,65.4538,19790.0
2018-10-03 10:50:00,74.47,74.47,74.43,74.44,30141.0,65.4538,65.4538,65.4186,65.4274,30141.0
2018-10-03 10:55:00,74.41,74.43,74.39,74.4,4450.0,65.401,65.4186,65.3835,65.3922,4450.0
2018-10-03 11:00:00,74.41,74.41,74.35,74.36,26410.0,65.401,65.401,65.3483,65.3571,26410.0
2018-10-03 11:05:00,74.36,74.38,74.36,74.38,3400.0,65.3571,65.3747,65.3571,65.3747,3400.0
2018-10-03 11:10:00,74.38,74.39,74.37,74.38,5051.0,65.3747,65.3835,65.3659,65.3747,5051.0
2018-10-03 11:15:00,74.37,74.39,74.36,74.39,3580.0,65.3659,65.3835,65.3571,65.3835,3580.0
2018-10-03 11:20:00,74.38,74.4,74.37,74.38,8055.0,65.3747,65.3922,65.3659,65.3747,8055.0
2018-10-03 11:25:00,74.38,74.41,74.38,74.4,2170.0,65.3747,65.401,65.3747,65.3922,2170.0
2018-10-03 11:30:00,74.41,74.41,74.38,74.38,2162.0,65.401,65.401,65.3747,65.3747,2162.0
2018-10-03 11:35:00,74.37,74.37,74.32,74.33,2743.0,65.3659,65.3659,65.3219,65.3307,2743.0
2018-10-03 11:40:00,74.32,74.34,74.32,74.34,5500.0,65.3219,65.3395,65.3219,65.3395,5500.0
2018-10-03 11:45:00,74.33,74.36,74.32,74.36,3663.0,65.3307,65.3571,65.3219,65.3571,3663.0
2018-10-03 11:50:00,74.39,74.39,74.38,74.39,1892.0,65.3835,65.3835,65.3747,65.3835,1892.0
2018-10-03 11:55:00,74.39,74.41,74.38,74.4,11571.0,65.3835,65.401,65.3747,65.3922,11571.0
2018-10-03 12:00:00,74.41,74.41,74.39,74.4,1200.0,65.401,65.401,65.3835,65.3922,1200.0
2018-10-03 12:05:00,74.4,74.4,74.37,74.38,1000.0,65.3922,65.3922,65.3659,65.3747,1000.0
2018-10-03 12:10:00,74.37,74.39,74.36,74.39,1374.0,65.3659,65.3835,65.3571,65.3835,1374.0
2018-10-03 12:15:00,74.39,74.41,74.39,74.41,1610.0,65.3835,65.401,65.3835,65.401,1610.0
2018-10-03 12:20:00,74.42,74.43,74.42,74.43,1157.0,65.4098,65.4186,65.4098,65.4186,1157.0
2018-10-03 12:25:00,74.43,74.44,74.42,74.43,1279.0,65.4186,65.4274,65.4098,65.4186,1279.0
2018-10-03 12:30:00,74.43,74.43,74.41,74.43,2367.0,65.4186,65.4186,65.401,65.4186,2367.0
2018-10-03 12:35:00,74.43,74.43,74.38,74.38,2665.0,65.4186,65.4186,65.3747,65.3747,2665.0
2018-10-03 12:40:00,74.38,74.38,74.36,74.37,3800.0,65.3747,65.3747,65.3571,65.3659,3800.0
2018-10-03 12:45:00,74.38,74.41,74.38,74.41,30941.0,65.3747,65.401,65.3747,65.401,30941.0
2018-10-03 12:50:00,74.4,74.4,74.39,74.39,2252.0,65.3922,65.3922,65.3835,65.3835,2252.0
2018-10-03 12:55:00,74.39,74.39,74.38,74.39,2375.0,65.3835,65.3835,65.3747,65.3835,2375.0
2018-10-03 13:00:00,74.39,74.41,74.39,74.41,2685.0,65.3835,65.401,65.3835,65.401,2685.0
2018-10-03 13:05:00,74.42,74.44,74.41,74.41,7700.0,65.4098,65.4274,65.401,65.401,7700.0
2018-10-03 13:10:00,74.42,74.43,74.4,74.42,1800.0,65.4098,65.4186,65.3922,65.4098,1800.0
2018-10-03 13:15:00,74.41,74.41,74.39,74.4,31180.0,65.401,65.401,65.3835,65.3922,31180.0
2018-10-03 13:20:00,74.39,74.39,74.37,74.37,2900.0,65.3835,65.3835,65.3659,65.3659,2900.0
2018-10-03 13:25:00,74.37,74.38,74.36,74.38,710.0,65.3659,65.3747,65.3571,65.3747,710.0
2018-10-03 13:30:00,74.4,74.41,74.39,74.41,7820.0,65.3922,65.401,65.3835,65.401,7820.0
2018-10-03 13:35:00,74.4,74.43,74.4,74.41,10924.0,65.3922,65.4186,65.3922,65.401,10924.0
2018-10-03 13:40:00,74.41,74.41,74.39,74.39,2510.0,65.401,65.401,65.3835,65.3835,2510.0
2018-10-03 13:45:00,74.39,74.39,74.39,74.39,900.0,65.3835,65.3835,65.3835,65.3835,900.0
2018-10-03 13:50:00,74.4,74.41,74.39,74.39,2616.0,65.3922,65.401,65.3835,65.3835,2616.0
2018-10-03 13:55:00,74.4,74.42,74.4,74.4,1569.0,65.3922,65.4098,65.3922,65.3922,1569.0
2018-10-03 14:00:00,74.4,74.42,74.4,74.4,954.0,65.3922,65.4098,65.3922,65.3922,954.0
2018-10-03 14:05:00,74.41,74.42,74.4,74.41,5400.0,65.401,65.4098,65.3922,65.401,5400.0
2018-10-03 14:10:00,74.42,74.42,74.41,74.42,3425.0,65.4098,65.4098,65.401,65.4098,3425.0
2018-10-03 14:15:00,74.42,74.42,74.38,74.39,12019.0,65.4098,65.4098,65.3747,65.3835,12019.0
2018-10-03 14:20:00,74.39,74.39,74.37,74.39,3352.0,65.3835,65.3835,65.3659,65.3835,3352.0
2018-10-03 14:25:00,74.38,74.38,74.36,74.37,5392.0,65.3747,65.3747,65.3571,65.3659,5392.0
2018-10-03 14:30:00,74.36,74.36,74.31,74.31,8233.0,65.3571,65.3571,65.3131,65.3131,8233.0
2018-10-03 14:35:00,74.3,74.31,74.22,74.26,107337.0,65.3043,65.3131,65.234,65.2692,107337.0
2018-10-03 14:40:00,74.26,74.26,74.2,74.22,8779.0,65.2692,65.2692,65.2165,65.234,8779.0
2018-10-03 14:45:00,74.22,74.22,74.16,74.16,38542.0,65.234,65.234,65.1813,65.1813,38542.0
2018-10-03 14:50:00,74.15,74.17,74.13,74.13,13077.0,65.1725,65.1901,65.1549,65.1549,13077.0
2018-10-03 14:55:00,74.12,74.19,74.12,74.17,64050.0,65.1461,65.2077,65.1461,65.1901,64050.0
2018-10-03 15:00:00,74.18,74.2,74.13,74.15,31744.0,65.1989,65.2165,65.1549,65.1725,31744.0
2018-10-03 15:05:00,74.15,74.17,74.15,74.17,4317.0,65.1725,65.1901,65.1725,65.1901,4317.0
2018-10-03 15:10:00,74.17,74.18,74.13,74.14,17080.0,65.1901,65.1989,65.1549,65.1637,17080.0
2018-10-03 15:15:00,74.14,74.14,74.09,74.1,8742.0,65.1637,65.1637,65.1198,65.1286,8742.0
2018-10-03 15:20:00,74.1,74.12,74.07,74.09,7816.0,65.1286,65.1461,65.1022,65.1198,7816.0
2018-10-03 15:25:00,74.08,74.09,74.04,74.08,4600.0,65.111,65.1198,65.0758,65.111,4600.0
2018-10-03 15:30:00,74.08,74.1,74.07,74.09,24492.0,65.111,65.1286,65.1022,65.1198,24492.0
2018-10-03 15:35:00,74.09,74.11,74.07,74.07,8321.0,65.1198,65.1374,65.1022,65.1022,8321.0
2018-10-03 15:40:00,74.08,74.11,74.08,74.1,8135.0,65.111,65.1374,65.111,65.1286,8135.0
2018-10-03 15:45:00,74.11,74.14,74.11,74.12,3538.0,65.1374,65.1637,65.1374,65.1461,3538.0
2018-10-03 15:50:00,74.12,74.17,74.12,74.16,27078.0,65.1461,65.1901,65.1461,65.1813,27078.0
2018-10-03 15:55:00,74.16,74.18,74.12,74.14,29638.0,65.1813,65.1989,65.1461,65.1637,29638.0
2018-10-04 09:30:00,73.83,73.84,73.73,73.74,38526.0,64.8913,64.9,64.8034,64.8121,38526.0
2018-10-04 09:35:00,73.75,73.79,73.74,73.78,25646.0,64.8209,64.8561,64.8121,64.8473,25646.0
2018-10-04 09:40:00,73.78,73.78,73.69,73.69,21600.0,64.8473,64.8473,64.7682,64.7682,21600.0
2018-10-04 09:45:00,73.68,73.73,73.66,73.72,53480.0,64.7594,64.8034,64.7418,64.7946,53480.0
2018-10-04 09:50:00,73.72,73.76,73.71,73.76,36617.0,64.7946,64.8297,64.7858,64.8297,36617.0
2018-10-04 09:55:00,73.75,73.75,73.69,73.7,22295.0,64.8209,64.8209,64.7682,64.777,22295.0
2018-10-04 10:00:00,73.69,73.69,73.62,73.65,30985.0,64.7682,64.7682,64.7067,64.733,30985.0
2018-10-04 10:05:00,73.65,73.66,73.6,73.61,50194.0,64.733,64.7418,64.6891,64.6979,50194.0
2018-10-04 10:10:00,73.61,73.61,73.51,73.54,14631.0,64.6979,64.6979,64.61,64.6364,14631.0
2018-10-04 10:15:00,73.55,73.55,73.49,73.51,10947.0,64.6452,64.6452,64.5924,64.61,10947.0
2018-10-04 10:20:00,73.51,73.52,73.43,73.44,40467.0,64.61,64.6188,64.5397,64.5485,40467.0
2018-10-04 10:25:00,73.44,73.5,73.42,73.47,28175.0,64.5485,64.6012,64.5309,64.5748,28175.0
2018-10-04 10:30:00,73.46,73.49,73.4,73.42,17131.0,64.566,64.5924,64.5133,64.5309,17131.0
2018-10-04 10:35:00,73.42,73.47,73.4,73.45,5804.0,64.5309,64.5748,64.5133,64.5573,5804.0
2018-10-04 10:40:00,73.45,73.45,73.38,73.43,10721.0,64.5573,64.5573,64.4957,64.5397,10721.0
2018-10-04 10:45:00,73.44,73.48,73.44,73.47,10092.0,64.5485,64.5836,64.5485,64.5748,10092.0
2018-10-04 10:50:00,73.49,73.52,73.48,73.48,7609.0,64.5924,64.6188,64.5836,64.5836,7609.0
2018-10-04 10:55:00,73.48,73.48,73.43,73.44,8931.0,64.5836,64.5836,64.5397,64.5485,8931.0
2018-10-04 11:00:00,73.43,73.56,73.43,73.55,31930.0,64.5397,64.6539,64.5397,64.6452,31930.0
2018-10-04 11:05:00,73.55,73.55,73.49,73.49,6387.0,64.6452,64.6452,64.5924,64.5924,6387.0
2018-10-04 11:10:00,73.49,73.53,73.47,73.47,13523.0,64.5924,64.6276,64.5748,64.5748,13523.0
2018-10-04 11:15:00,73.47,73.48,73.44,73.46,29852.0,64.5748,64.5836,64.5485,64.566,29852.0
2018-10-04 11:20:00,73.46,73.47,73.42,73.47,12711.0,64.566,64.5748,64.5309,64.5748,12711.0
2018-10-04 11:25:00,73.48,73.48,73.4,73.41,5242.0,64.5836,64.5836,64.5133,64.5221,5242.0
2018-10-04 11:30:00,73.41,73.44,73.37,73.39,8867.0,64.5221,64.5485,64.4869,64.5045,8867.0
2018-10-04 11:35:00,73.4,73.4,73.32,73.32,39303.0,64.5133,64.5133,64.443,64.443,39303.0
2018-10-04 11:40:00,73.33,73.36,73.33,73.34,12084.0,64.4518,64.4782,64.4518,64.4606,12084.0
2018-10-04 11:45:00,73.33,73.38,73.32,73.32,33417.0,64.4518,64.4957,64.443,64.443,33417.0
2018-10-04 11:50:00,73.32,73.33,73.28,73.33,10900.0,64.443,64.4518,64.4078,64.4518,10900.0
2018-10-04 11:55:00,73.34,73.35,73.29,73.29,7931.0,64.4606,64.4694,64.4166,64.4166,7931.0
2018-10-04 12:00:00,73.28,73.28,73.22,73.23,35832.0,64.4078,64.4078,64.3551,64.3639,35832.0
2018-10-04 12:05:00,73.23,73.28,73.19,73.26,173813.0,64.3639,64.4078,64.3287,64.3903,173813.0
2018-10-04 12:10:00,73.25,73.25,73.18,73.19,25235.0,64.3815,64.3815,64.3199,64.3287,25235.0
2018-10-04 12:15:00,73.19,73.19,73.12,73.14,18917.0,64.3287,64.3287,64.2672,64.2848,18917.0
2018-10-04 12:20:00,73.14,73.15,73.07,73.09,6391.0,64.2848,64.2936,64.2233,64.2408,6391.0
2018-10-04 12:25:00,73.08,73.13,73.04,73.13,106434.0,64.2321,64.276,64.1969,64.276,106434.0
2018-10-04 12:30:00,73.12,73.22,73.12,73.21,25022.0,64.2672,64.3551,64.2672,64.3463,25022.0
2018-10-04 12:35:00,73.22,73.27,73.22,73.23,42937.0,64.3551,64.3991,64.3551,64.3639,42937.0
2018-10-04 12:40:00,73.23,73.24,73.2,73.2,30014.0,64.3639,64.3727,64.3375,64.3375,30014.0
2018-10-04 12:45:00,73.2,73.26,73.2,73.22,39514.0,64.3375,64.3903,64.3375,64.3551,39514.0
2018-10-04 12:50:00,73.24,73.25,73.17,73.17,5258.0,64.3727,64.3815,64.3112,64.3112,5258.0
2018-10-04 12:55:00,73.17,73.17,73.14,73.15,11337.0,64.3112,64.3112,64.2848,64.2936,11337.0
2018-10-04 13:00:00,73.16,73.16,73.08,73.11,21290.0,64.3024,64.3024,64.2321,64.2584,21290.0
2018-10-04 13:05:00,73.12,73.15,73.09,73.09,25887.0,64.2672,64.2936,64.2408,64.2408,25887.0
2018-10-04 13:10:00,73.11,73.11,73.04,73.05,32541.0,64.2584,64.2584,64.1969,64.2057,32541.0
2018-10-04 13:15:00,73.06,73.09,73.03,73.04,4320.0,64.2145,64.2408,64.1881,64.1969,4320.0
2018-10-04 13:20:00,73.04,73.04,73.0,73.04,20710.0,64.1969,64.1969,64.1617,64.1969,20710.0
2018-10-04 13:25:00,73.06,73.12,73.05,73.09,4700.0,64.2145,64.2672,64.2057,64.2408,4700.0
2018-10-04 13:30:00,73.09,73.1,73.0,73.0,23280.0,64.2408,64.2496,64.1617,64.1617,23280.0
2018-10-04 13:35:00,73.02,73.04,72.99,73.03,5592.0,64.1793,64.1969,64.153,64.1881,5592.0
2018-10-04 13:40:00,73.05,73.12,73.04,73.12,12171.0,64.2057,64.2672,64.1969,64.2672,12171.0
2018-10-04 13:45:00,73.13,73.13,73.04,73.04,7892.0,64.276,64.276,64.1969,64.1969,7892.0
2018-10-04 13:50:00,73.04,73.09,73.02,73.05,4954.0,64.1969,64.2408,64.1793,64.2057,4954.0
2018-10-04 13:55:00,73.05,73.05,73.01,73.05,8133.0,64.2057,64.2057,64.1705,64.2057,8133.0
2018-10-04 14:00:00,73.06,73.1,73.04,73.1,4219.0,64.2145,64.2496,64.1969,64.2496,4219.0
2018-10-04 14:05:00,73.09,73.1,73.05,73.05,9324.0,64.2408,64.2496,64.2057,64.2057,9324.0
2018-10-04 14:10:00,73.05,73.08,73.02,73.07,98169.0,64.2057,64.2321,64.1793,64.2233,98169.0
2018-10-04 14:15:00,73.06,73.06,72.98,72.98,14924.0,64.2145,64.2145,64.1442,64.1442,14924.0
2018-10-04 14:20:00,73.0,73.0,72.96,73.0,7525.0,64.1617,64.1617,64.1266,64.1617,7525.0
2018-10-04 14:25:00,73.0,73.05,72.98,73.04,24882.0,64.1617,64.2057,64.1442,64.1969,24882.0
2018-10-04 14:30:00,73.03,73.06,73.01,73.06,21772.0,64.1881,64.2145,64.1705,64.2145,21772.0
2018-10-04 14:35:00,73.06,73.22,73.05,73.2,62183.0,64.2145,64.3551,64.2057,64.3375,62183.0
2018-10-04 14:40:00,73.19,73.2,73.14,73.16,100905.0,64.3287,64.3375,64.2848,64.3024,100905.0
2018-10-04 14:45:00,73.16,73.22,73.14,73.18,53765.0,64.3024,64.3551,64.2848,64.3199,53765.0
2018-10-04 14:50:00,73.19,73.28,73.19,73.27,45309.0,64.3287,64.4078,64.3287,64.3991,45309.0
2018-10-04 14:55:00,73.3,73.31,73.27,73.3,77899.0,64.4254,64.4342,64.3991,64.4254,77899.0
2018-10-04 15:00:00,73.29,73.31,73.26,73.3,8660.0,64.4166,64.4342,64.3903,64.4254,8660.0
2018-10-04 15:05:00,73.31,73.35,73.3,73.34,34432.0,64.4342,64.4694,64.4254,64.4606,34432.0
2018-10-04 15:10:00,73.34,73.36,73.3,73.3,23007.0,64.4606,64.4782,64.4254,64.4254,23007.0
2018-10-04 15:15:00,73.31,73.35,73.3,73.32,26586.0,64.4342,64.4694,64.4254,64.443,26586.0
2018-10-04 15:20:00,73.32,73.32,73.24,73.27,15823.0,64.443,64.443,64.3727,64.3991,15823.0
2018-10-04 15:25:00,73.27,73.29,73.22,73.23,22237.0,64.3991,64.4166,64.3551,64.3639,22237.0
2018-10-04 15:30:00,73.22,73.24,73.2,73.2,33674.0,64.3551,64.3727,64.3375,64.3375,33674.0
2018-10-04 15:35:00,73.2,73.2,73.17,73.19,7758.0,64.3375,64.3375,64.3112,64.3287,7758.0
2018-10-04 15:40:00,73.18,73.25,73.17,73.25,8861.0,64.3199,64.3815,64.3112,64.3815,8861.0
2018-10-04 15:45:00,73.26,73.38,73.26,73.35,50942.0,64.3903,64.4957,64.3903,64.4694,50942.0
2018-10-04 15:50:00,73.35,73.38,73.34,73.38,33386.0,64.4694,64.4957,64.4606,64.4957,33386.0
2018-10-04 15:55:00,73.37,73.38,73.31,73.33,144632.0,64.4869,64.4957,64.4342,64.4518,144632.0
2018-10-05 09:30:00,73.3,73.33,73.22,73.31,86384.0,64.4254,64.4518,64.3551,64.4342,86384.0
2018-10-05 09:35:00,73.31,73.42,73.31,73.37,74255.0,64.4342,64.5309,64.4342,64.4869,74255.0
2018-10-05 09:40:00,73.37,73.39,73.34,73.36,22768.0,64.4869,64.5045,64.4606,64.4782,22768.0
2018-10-05 09:45:00,73.37,73.42,73.31,73.31,44163.0,64.4869,64.5309,64.4342,64.4342,44163.0
2018-10-05 09:50:00,73.31,73.33,73.28,73.32,29800.0,64.4342,64.4518,64.4078,64.443,29800.0
2018-10-05 09:55:00,73.31,73.31,73.22,73.22,53176.0,64.4342,64.4342,64.3551,64.3551,53176.0
2018-10-05 10:00:00,73.22,73.29,73.19,73.2,122003.0,64.3551,64.4166,64.3287,64.3375,122003.0
2018-10-05 10:05:00,73.21,73.27,73.21,73.22,13674.0,64.3463,64.3991,64.3463,64.3551,13674.0
2018-10-05 10:10:00,73.21,73.21,73.16,73.17,18497.0,64.3463,64.3463,64.3024,64.3112,18497.0
2018-10-05 10:15:00,73.17,73.22,73.15,73.18,24434.0,64.3112,64.3551,64.2936,64.3199,24434.0
2018-10-05 10:20:00,73.18,73.26,73.18,73.26,9634.0,64.3199,64.3903,64.3199,64.3903,9634.0
2018-10-05 10:25:00,73.26,73.32,73.26,73.3,11164.0,64.3903,64.443,64.3903,64.4254,11164.0
2018-10-05 10:30:00,73.3,73.3,73.22,73.25,10161.0,64.4254,64.4254,64.3551,64.3815,10161.0
2018-10-05 10:35:00,73.26,73.27,73.22,73.22,32745.0,64.3903,64.3991,64.3551,64.3551,32745.0
2018-10-05 10:40:00,73.21,73.25,73.19,73.22,11307.0,64.3463,64.3815,64.3287,64.3551,11307.0
2018-10-05 10:45:00,73.22,73.22,73.12,73.12,18634.0,64.3551,64.3551,64.2672,64.2672,18634.0
2018-10-05 10:50:00,73.11,73.15,73.1,73.13,25468.0,64.2584,64.2936,64.2496,64.276,25468.0
2018-10-05 10:55:00,73.14,73.21,73.12,73.13,28593.0,64.2848,64.3463,64.2672,64.276,28593.0
2018-10-05 11:00:00,73.15,73.15,73.07,73.09,34979.0,64.2936,64.2936,64.2233,64.2408,34979.0
2018-10-05 11:05:00,73.07,73.09,73.03,73.03,52525.0,64.2233,64.2408,64.1881,64.1881,52525.0
2018-10-05 11:10:00,73.03,73.05,73.0,73.05,26724.0,64.1881,64.2057,64.1617,64.2057,26724.0
2018-10-05 11:15:00,73.05,73.05,72.97,72.99,10460.0,64.2057,64.2057,64.1354,64.153,10460.0
2018-10-05 11:20:00,72.98,73.01,72.94,73.01,22346.0,64.1442,64.1705,64.109,64.1705,22346.0
2018-10-05 11:25:00,73.02,73.02,72.93,72.94,38335.0,64.1793,64.1793,64.1002,64.109,38335.0
2018-10-05 11:30:00,72.94,72.96,72.9,72.93,19675.0,64.109,64.1266,64.0739,64.1002,19675.0
2018-10-05 11:35:00,72.93,72.94,72.9,72.94,17586.0,64.1002,64.109,64.0739,64.109,17586.0
2018-10-05 11:40:00,72.94,72.94,72.81,72.85,54460.0,64.109,64.109,63.9947,64.0299,54460.0
2018-10-05 11:45:00,72.84,72.84,72.78,72.8,27744.0,64.0211,64.0211,63.9684,63.986,27744.0
2018-10-05 11:50:00,72.8,72.8,72.7,72.72,68631.0,63.986,63.986,63.8981,63.9156,68631.0
2018-10-05 11:55:00,72.72,72.76,72.67,72.68,40688.0,63.9156,63.9508,63.8717,63.8805,40688.0
2018-10-05 12:00:00,72.68,72.75,72.66,72.75,34453.0,63.8805,63.942,63.8629,63.942,34453.0
2018-10-05 12:05:00,72.74,72.79,72.73,72.78,38958.0,63.9332,63.9772,63.9244,63.9684,38958.0
2018-10-05 12:10:00,72.78,72.78,72.69,72.7,16194.0,63.9684,63.9684,63.8893,63.8981,16194.0
2018-10-05 12:15:00,72.7,72.76,72.68,72.74,15775.0,63.8981,63.9508,63.8805,63.9332,15775.0
2018-10-05 12:20:00,72.74,72.8,72.74,72.78,41489.0,63.9332,63.986,63.9332,63.9684,41489.0
2018-10-05 12:25:00,72.78,72.78,72.75,72.76,21773.0,63.9684,63.9684,63.942,63.9508,21773.0
2018-10-05 12:30:00,72.75,72.75,72.68,72.68,17737.0,63.942,63.942,63.8805,63.8805,17737.0
2018-10-05 12:35:00,72.67,72.73,72.66,72.69,12549.0,63.8717,63.9244,63.8629,63.8893,12549.0
2018-10-05 12:40:00,72.68,72.69,72.6,72.65,36589.0,63.8805,63.8893,63.8102,63.8541,36589.0
2018-10-05 12:45:00,72.64,72.7,72.63,72.7,18134.0,63.8453,63.8981,63.8365,63.8981,18134.0
2018-10-05 12:50:00,72.7,72.72,72.69,72.72,12716.0,63.8981,63.9156,63.8893,63.9156,12716.0
2018-10-05 12:55:00,72.71,72.72,72.67,72.67,10752.0,63.9069,63.9156,63.8717,63.8717,10752.0
2018-10-05 13:00:00,72.67,72.67,72.6,72.63,38247.0,63.8717,63.8717,63.8102,63.8365,38247.0
2018-10-05 13:05:00,72.62,72.64,72.58,72.59,11246.0,63.8278,63.8453,63.7926,63.8014,11246.0
2018-10-05 13:10:00,72.59,72.62,72.58,72.61,13840.0,63.8014,63.8278,63.7926,63.819,13840.0
2018-10-05 13:15:00,72.62,72.66,72.62,72.63,22891.0,63.8278,63.8629,63.8278,63.8365,22891.0
2018-10-05 13:20:00,72.63,72.63,72.55,72.57,12315.0,63.8365,63.8365,63.7662,63.7838,12315.0
2018-10-05 13:25:00,72.55,72.58,72.53,72.56,14924.0,63.7662,63.7926,63.7486,63.775,14924.0
2018-10-05 13:30:00,72.58,72.61,72.55,72.56,8986.0,63.7926,63.819,63.7662,63.775,8986.0
2018-10-05 13:35:00,72.56,72.62,72.53,72.61,9158.0,63.775,63.8278,63.7486,63.819,9158.0
2018-10-05 13:40:00,72.61,72.71,72.61,72.71,11536.0,63.819,63.9069,63.819,63.9069,11536.0
2018-10-05 13:45:00,72.72,72.74,72.69,72.74,12829.0,63.9156,63.9332,63.8893,63.9332,12829.0
2018-10-05 13:50:00,72.76,72.78,72.73,72.77,9981.0,63.9508,63.9684,63.9244,63.9596,9981.0
2018-10-05 13:55:00,72.77,72.79,72.73,72.75,7117.0,63.9596,63.9772,63.9244,63.942,7117.0
2018-10-05 14:00:00,72.75,72.8,72.74,72.76,7834.0,63.942,63.986,63.9332,63.9508,7834.0
2018-10-05 14:05:00,72.78,72.79,72.71,72.71,14497.0,63.9684,63.9772,63.9069,63.9069,14497.0
2018-10-05 14:10:00,72.71,72.73,72.7,72.71,11788.0,63.9069,63.9244,63.8981,63.9069,11788.0
2018-10-05 14:15:00,72.7,72.82,72.7,72.82,17647.0,63.8981,64.0035,63.8981,64.0035,17647.0
2018-10-05 14:20:00,72.82,72.84,72.81,72.84,34815.0,64.0035,64.0211,63.9947,64.0211,34815.0
2018-10-05 14:25:00,72.84,72.85,72.82,72.85,111929.0,64.0211,64.0299,64.0035,64.0299,111929.0
2018-10-05 14:30:00,72.84,72.9,72.84,72.85,36935.0,64.0211,64.0739,64.0211,64.0299,36935.0
2018-10-05 14:35:00,72.85,72.87,72.82,72.86,14549.0,64.0299,64.0475,64.0035,64.0387,14549.0
2018-10-05 14:40:00,72.87,72.93,72.84,72.9,19513.0,64.0475,64.1002,64.0211,64.0739,19513.0
2018-10-05 14:45:00,72.91,72.92,72.85,72.87,12303.0,64.0826,64.0914,64.0299,64.0475,12303.0
2018-10-05 14:50:00,72.88,72.89,72.86,72.88,12754.0,64.0563,64.0651,64.0387,64.0563,12754.0
2018-10-05 14:55:00,72.89,72.93,72.86,72.92,19523.0,64.0651,64.1002,64.0387,64.0914,19523.0
2018-10-05 15:00:00,72.92,72.94,72.87,72.92,32175.0,64.0914,64.109,64.0475,64.0914,32175.0
2018-10-05 15:05:00,72.92,73.0,72.92,72.96,31011.0,64.0914,64.1617,64.0914,64.1266,31011.0
2018-10-05 15:10:00,72.96,72.96,72.93,72.95,27498.0,64.1266,64.1266,64.1002,64.1178,27498.0
2018-10-05 15:15:00,72.95,72.96,72.92,72.92,22280.0,64.1178,64.1266,64.0914,64.0914,22280.0
2018-10-05 15:20:00,72.92,72.97,72.9,72.95,31566.0,64.0914,64.1354,64.0739,64.1178,31566.0
2018-10-05 15:25:00,72.95,72.95,72.9,72.9,32700.0,64.1178,64.1178,64.0739,64.0739,32700.0
2018-10-05 15:30:00,72.9,72.9,72.83,72.83,78444.0,64.0739,64.0739,64.0123,64.0123,78444.0
2018-10-05 15:35:00,72.83,72.87,72.83,72.83,33161.0,64.0123,64.0475,64.0123,64.0123,33161.0
2018-10-05 15:40:00,72.83,72.93,72.82,72.92,40028.0,64.0123,64.1002,64.0035,64.0914,40028.0
2018-10-05 15:45:00,72.93,73.0,72.93,72.99,60640.0,64.1002,64.1617,64.1002,64.153,60640.0
2018-10-05 15:50:00,72.98,72.99,72.93,72.97,67132.0,64.1442,64.153,64.1002,64.1354,67132.0
2018-10-05 15:55:00,72.98,73.01,72.9,72.92,191841.0,64.1442,64.1705,64.0739,64.0914,191841.0
2018-10-08 09:30:00,72.56,72.56,72.42,72.49,108762.0,63.775,63.775,63.652,63.7135,108762.0
2018-10-08 09:35:00,72.49,72.55,72.45,72.55,51146.0,63.7135,63.7662,63.6783,63.7662,51146.0
2018-10-08 09:40:00,72.53,72.61,72.5,72.59,51528.0,63.7486,63.819,63.7223,63.8014,51528.0
2018-10-08 09:45:00,72.59,72.65,72.59,72.6,70328.0,63.8014,63.8541,63.8014,63.8102,70328.0
2018-10-08 09:50:00,72.6,72.72,72.6,72.7,65872.0,63.8102,63.9156,63.8102,63.8981,65872.0
2018-10-08 09:55:00,72.7,72.7,72.66,72.67,21255.0,63.8981,63.8981,63.8629,63.8717,21255.0
2018-10-08 10:00:00,72.68,72.74,72.68,72.74,14327.0,63.8805,63.9332,63.8805,63.9332,14327.0
2018-10-08 10:05:00,72.73,72.74,72.68,72.72,17441.0,63.9244,63.9332,63.8805,63.9156,17441.0
2018-10-08 10:10:00,72.74,72.79,72.72,72.78,22291.0,63.9332,63.9772,63.9156,63.9684,22291.0
2018-10-08 10:15:00,72.79,72.8,72.75,72.75,12777.0,63.9772,63.986,63.942,63.942,12777.0
2018-10-08 10:20:00,72.75,72.76,72.73,72.75,15740.0,63.942,63.9508,63.9244,63.942,15740.0
2018-10-08 10:25:00,72.74,72.78,72.74,72.74,10582.0,63.9332,63.9684,63.9332,63.9332,10582.0
2018-10-08 10:30:00,72.74,72.74,72.71,72.71,14512.0,63.9332,63.9332,63.9069,63.9069,14512.0
2018-10-08 10:35:00,72.7,72.7,72.65,72.68,25383.0,63.8981,63.8981,63.8541,63.8805,25383.0
2018-10-08 10:40:00,72.67,72.69,72.64,72.64,17699.0,63.8717,63.8893,63.8453,63.8453,17699.0
2018-10-08 10:45:00,72.64,72.65,72.58,72.6,10501.0,63.8453,63.8541,63.7926,63.8102,10501.0
2018-10-08 10:50:00,72.6,72.62,72.57,72.62,19329.0,63.8102,63.8278,63.7838,63.8278,19329.0
2018-10-08 10:55:00,72.61,72.64,72.6,72.63,10540.0,63.819,63.8453,63.8102,63.8365,10540.0
2018-10-08 11:00:00,72.63,72.63,72.56,72.56,16222.0,63.8365,63.8365,63.775,63.775,16222.0
2018-10-08 11:05:00,72.56,72.57,72.52,72.52,7848.0,63.775,63.7838,63.7399,63.7399,7848.0
2018-10-08 11:10:00,72.53,72.56,72.53,72.56,10769.0,63.7486,63.775,63.7486,63.775,10769.0
2018-10-08 11:15:00,72.55,72.55,72.5,72.54,13090.0,63.7662,63.7662,63.7223,63.7574,13090.0
2018-10-08 11:20:00,72.54,72.57,72.53,72.55,9502.0,63.7574,63.7838,63.7486,63.7662,9502.0
2018-10-08 11:25:00,72.55,72.55,72.49,72.49,19902.0,63.7662,63.7662,63.7135,63.7135,19902.0
2018-10-08 11:30:00,72.48,72.5,72.43,72.43,7481.0,63.7047,63.7223,63.6608,63.6608,7481.0
2018-10-08 11:35:00,72.43,72.44,72.37,72.38,21045.0,63.6608,63.6695,63.608,63.6168,21045.0
2018-10-08 11:40:00,72.36,72.36,72.28,72.3,41952.0,63.5992,63.5992,63.5289,63.5465,41952.0
2018-10-08 11:45:00,72.3,72.3,72.2,72.24,90462.0,63.5465,63.5465,63.4586,63.4938,90462.0
2018-10-08 11:50:00,72.25,72.32,72.25,72.31,261673.0,63.5025,63.5641,63.5025,63.5553,261673.0
2018-10-08 11:55:00,72.31,72.35,72.24,72.34,47420.0,63.5553,63.5904,63.4938,63.5817,47420.0
2018-10-08 12:00:00,72.33,72.34,72.27,72.33,31911.0,63.5729,63.5817,63.5201,63.5729,31911.0
2018-10-08 12:05:00,72.32,72.34,72.29,72.32,19153.0,63.5641,63.5817,63.5377,63.5641,19153.0
2018-10-08 12:10:00,72.31,72.32,72.28,72.32,40385.0,63.5553,63.5641,63.5289,63.5641,40385.0
2018-10-08 12:15:00,72.32,72.36,72.31,72.31,12906.0,63.5641,63.5992,63.5553,63.5553,12906.0
2018-10-08 12:20:00,72.31,72.41,72.29,72.41,57302.0,63.5553,63.6432,63.5377,63.6432,57302.0
2018-10-08 12:25:00,72.41,72.44,72.4,72.43,34464.0,63.6432,63.6695,63.6344,63.6608,34464.0
2018-10-08 12:30:00,72.43,72.43,72.37,72.37,13591.0,63.6608,63.6608,63.608,63.608,13591.0
2018-10-08 12:35:00,72.37,72.41,72.36,72.4,6400.0,63.608,63.6432,63.5992,63.6344,6400.0
2018-10-08 12:40:00,72.39,72.42,72.39,72.4,10345.0,63.6256,63.652,63.6256,63.6344,10345.0
2018-10-08 12:45:00,72.42,72.42,72.36,72.4,84303.0,63.652,63.652,63.5992,63.6344,84303.0
2018-10-08 12:50:00,72.4,72.41,72.33,72.34,15587.0,63.6344,63.6432,63.5729,63.5817,15587.0
2018-10-08 12:55:00,72.35,72.35,72.25,72.25,20019.0,63.5904,63.5904,63.5025,63.5025,20019.0
2018-10-08 13:00:00,72.25,72.33,72.25,72.33,58777.0,63.5025,63.5729,63.5025,63.5729,58777.0
2018-10-08 13:05:00,72.33,72.42,72.31,72.42,17487.0,63.5729,63.652,63.5553,63.652,17487.0
2018-10-08 13:10:00,72.41,72.41,72.36,72.37,8848.0,63.6432,63.6432,63.5992,63.608,8848.0
2018-10-08 13:15:00,72.36,72.37,72.28,72.29,28803.0,63.5992,63.608,63.5289,63.5377,28803.0
2018-10-08 13:20:00,72.29,72.31,72.27,72.3,11183.0,63.5377,63.5553,63.5201,63.5465,11183.0
2018-10-08 13:25:00,72.32,72.35,72.31,72.31,6500.0,63.5641,63.5904,63.5553,63.5553,6500.0
2018-10-08 13:30:00,72.3,72.39,72.3,72.38,15261.0,63.5465,63.6256,63.5465,63.6168,15261.0
2018-10-08 13:35:00,72.4,72.43,72.39,72.43,3303.0,63.6344,63.6608,63.6256,63.6608,3303.0
2018-10-08 13:40:00,72.43,72.48,72.43,72.46,24547.0,63.6608,63.7047,63.6608,63.6871,24547.0
2018-10-08 13:45:00,72.46,72.49,72.44,72.46,26994.0,63.6871,63.7135,63.6695,63.6871,26994.0
2018-10-08 13:50:00,72.46,72.5,72.46,72.48,14050.0,63.6871,63.7223,63.6871,63.7047,14050.0
2018-10-08 13:55:00,72.48,72.49,72.44,72.46,23008.0,63.7047,63.7135,63.6695,63.6871,23008.0
2018-10-08 14:00:00,72.45,72.58,72.44,72.56,47954.0,63.6783,63.7926,63.6695,63.775,47954.0
2018-10-08 14:05:00,72.56,72.68,72.56,72.66,43736.0,63.775,63.8805,63.775,63.8629,43736.0
2018-10-08 14:10:00,72.66,72.66,72.61,72.61,15460.0,63.8629,63.8629,63.819,63.819,15460.0
2018-10-08 14:15:00,72.61,72.64,72.6,72.61,7432.0,63.819,63.8453,63.8102,63.819,7432.0
2018-10-08 14:20:00,72.61,72.68,72.61,72.63,21282.0,63.819,63.8805,63.819,63.8365,21282.0
2018-10-08 14:25:00,72.64,72.69,72.64,72.66,15118.0,63.8453,63.8893,63.8453,63.8629,15118.0
2018-10-08 14:30:00,72.67,72.74,72.65,72.72,57143.0,63.8717,63.9332,63.8541,63.9156,57143.0
2018-10-08 14:35:00,72.71,72.73,72.69,72.73,10611.0,63.9069,63.9244,63.8893,63.9244,10611.0
2018-10-08 14:40:00,72.73,72.74,72.71,72.74,26880.0,63.9244,63.9332,63.9069,63.9332,26880.0
2018-10-08 14:45:00,72.73,72.8,72.72,72.78,91736.0,63.9244,63.986,63.9156,63.9684,91736.0
2018-10-08 14:50:00,72.78,72.8,72.73,72.73,111652.0,63.9684,63.986,63.9244,63.9244,111652.0
2018-10-08 14:55:00,72.73,72.77,72.73,72.73,22979.0,63.9244,63.9596,63.9244,63.9244,22979.0
2018-10-08 15:00:00,72.72,72.81,72.71,72.78,11948.0,63.9156,63.9947,63.9069,63.9684,11948.0
2018-10-08 15:05:00,72.79,72.79,72.74,72.78,29385.0,63.9772,63.9772,63.9332,63.9684,29385.0
2018-10-08 15:10:00,72.77,72.82,72.76,72.8,24225.0,63.9596,64.0035,63.9508,63.986,24225.0
2018-10-08 15:15:00,72.79,72.84,72.79,72.83,23170.0,63.9772,64.0211,63.9772,64.0123,23170.0
2018-10-08 15:20:00,72.83,72.83,72.75,72.75,8049.0,64.0123,64.0123,63.942,63.942,8049.0
2018-10-08 15:25:00,72.76,72.79,72.76,72.77,16494.0,63.9508,63.9772,63.9508,63.9596,16494.0
2018-10-08 15:30:00,72.76,72.82,72.76,72.78,79176.0,63.9508,64.0035,63.9508,63.9684,79176.0
2018-10-08 15:35:00,72.79,72.84,72.77,72.84,80068.0,63.9772,64.0211,63.9596,64.0211,80068.0
2018-10-08 15:40:00,72.84,72.86,72.83,72.84,31077.0,64.0211,64.0387,64.0123,64.0211,31077.0
2018-10-08 15:45:00,72.84,72.88,72.83,72.86,74441.0,64.0211,64.0563,64.0123,64.0387,74441.0
2018-10-08 15:50:00,72.87,72.87,72.81,72.81,28518.0,64.0475,64.0475,63.9947,63.9947,28518.0
2018-10-08 15:55:00,72.81,72.83,72.79,72.8,75438.0,63.9947,64.0123,63.9772,63.986,75438.0
2018-10-09 09:30:00,72.43,72.48,72.38,72.48,64562.0,63.6608,63.7047,63.6168,63.7047,64562.0
2018-10-09 09:35:00,72.49,72.52,72.44,72.47,15846.0,63.7135,63.7399,63.6695,63.6959,15846.0
2018-10-09 09:40:00,72.45,72.45,72.36,72.42,95194.0,63.6783,63.6783,63.5992,63.652,95194.0
2018-10-09 09:45:00,72.41,72.41,72.3,72.3,11457.0,63.6432,63.6432,63.5465,63.5465,11457.0
2018-10-09 09:50:00,72.31,72.5,72.31,72.49,12951.0,63.5553,63.7223,63.5553,63.7135,12951.0
2018-10-09 09:55:00,72.49,72.56,72.49,72.55,5423.0,63.7135,63.775,63.7135,63.7662,5423.0
2018-10-09 10:00:00,72.55,72.6,72.55,72.57,6886.0,63.7662,63.8102,63.7662,63.7838,6886.0
2018-10-09 10:05:00,72.58,72.58,72.52,72.52,10300.0,63.7926,63.7926,63.7399,63.7399,10300.0
2018-10-09 10:10:00,72.52,72.55,72.49,72.54,15375.0,63.7399,63.7662,63.7135,63.7574,15375.0
2018-10-09 10:15:00,72.55,72.63,72.55,72.63,16351.0,63.7662,63.8365,63.7662,63.8365,16351.0
2018-10-09 10:20:00,72.63,72.71,72.63,72.71,15497.0,63.8365,63.9069,63.8365,63.9069,15497.0
2018-10-09 10:25:00,72.71,72.78,72.69,72.75,30563.0,63.9069,63.9684,63.8893,63.942,30563.0
2018-10-09 10:30:00,72.77,72.84,72.76,72.81,10980.0,63.9596,64.0211,63.9508,63.9947,10980.0
2018-10-09 10:35:00,72.83,72.84,72.79,72.8,69917.0,64.0123,64.0211,63.9772,63.986,69917.0
2018-10-09 10:40:00,72.81,72.88,72.8,72.84,12249.0,63.9947,64.0563,63.986,64.0211,12249.0
2018-10-09 10:45:00,72.83,72.88,72.8,72.83,19913.0,64.0123,64.0563,63.986,64.0123,19913.0
2018-10-09 10:50:00,72.84,72.86,72.74,72.74,6914.0,64.0211,64.0387,63.9332,63.9332,6914.0
2018-10-09 10:55:00,72.74,72.75,72.67,72.68,21732.0,63.9332,63.942,63.8717,63.8805,21732.0
2018-10-09 11:00:00,72.67,72.68,72.61,72.63,13849.0,63.8717,63.8805,63.819,63.8365,13849.0
2018-10-09 11:05:00,72.63,72.65,72.57,72.57,26173.0,63.8365,63.8541,63.7838,63.7838,26173.0
2018-10-09 11:10:00,72.56,72.65,72.55,72.65,25166.0,63.775,63.8541,63.7662,63.8541,25166.0
2018-10-09 11:15:00,72.66,72.67,72.6,72.62,7159.0,63.8629,63.8717,63.8102,63.8278,7159.0
2018-10-09 11:20:00,72.63,72.73,72.63,72.73,4494.0,63.8365,63.9244,63.8365,63.9244,4494.0
2018-10-09 11:25:00,72.73,72.8,72.73,72.77,14334.0,63.9244,63.986,63.9244,63.9596,14334.0
2018-10-09 11:30:00,72.76,72.77,72.72,72.72,6305.0,63.9508,63.9596,63.9156,63.9156,6305.0
2018-10-09 11:35:00,72.73,72.78,72.73,72.75,6800.0,63.9244,63.9684,63.9244,63.942,6800.0
2018-10-09 11:40:00,72.76,72.78,72.75,72.77,4638.0,63.9508,63.9684,63.942,63.9596,4638.0
2018-10-09 11:45:00,72.77,72.78,72.73,72.76,9214.0,63.9596,63.9684,63.9244,63.9508,9214.0
2018-10-09 11:50:00,72.76,72.85,72.76,72.83,7583.0,63.9508,64.0299,63.9508,64.0123,7583.0
2018-10-09 11:55:00,72.83,72.86,72.83,72.85,5816.0,64.0123,64.0387,64.0123,64.0299,5816.0
2018-10-09 12:00:00,72.84,72.9,72.84,72.85,57869.0,64.0211,64.0739,64.0211,64.0299,57869.0
2018-10-09 12:05:00,72.85,72.9,72.84,72.84,9900.0,64.0299,64.0739,64.0211,64.0211,9900.0
2018-10-09 12:10:00,72.85,72.87,72.79,72.79,6429.0,64.0299,64.0475,63.9772,63.9772,6429.0
2018-10-09 12:15:00,72.78,72.79,72.75,72.75,11667.0,63.9684,63.9772,63.942,63.942,11667.0
2018-10-09 12:20:00,72.75,72.77,72.73,72.73,7939.0,63.942,63.9596,63.9244,63.9244,7939.0
2018-10-09 12:25:00,72.73,72.76,72.73,72.74,6405.0,63.9244,63.9508,63.9244,63.9332,6405.0
2018-10-09 12:30:00,72.73,72.74,72.69,72.72,25448.0,63.9244,63.9332,63.8893,63.9156,25448.0
2018-10-09 12:35:00,72.73,72.79,72.73,72.76,9879.0,63.9244,63.9772,63.9244,63.9508,9879.0
2018-10-09 12:40:00,72.77,72.77,72.64,72.65,48526.0,63.9596,63.9596,63.8453,63.8541,48526.0
2018-10-09 12:45:00,72.64,72.67,72.57,72.62,64987.0,63.8453,63.8717,63.7838,63.8278,64987.0
2018-10-09 12:50:00,72.62,72.65,72.61,72.61,10740.0,63.8278,63.8541,63.819,63.819,10740.0
2018-10-09 12:55:00,72.61,72.65,72.61,72.63,27502.0,63.819,63.8541,63.819,63.8365,27502.0
2018-10-09 13:00:00,72.62,72.62,72.54,72.56,15920.0,63.8278,63.8278,63.7574,63.775,15920.0
2018-10-09 13:05:00,72.55,72.61,72.53,72.61,9831.0,63.7662,63.819,63.7486,63.819,9831.0
2018-10-09 13:10:00,72.59,72.66,72.59,72.66,4847.0,63.8014,63.8629,63.8014,63.8629,4847.0
2018-10-09 13:15:00,72.65,72.67,72.65,72.66,36535.0,63.8541,63.8717,63.8541,63.8629,36535.0
2018-10-09 13:20:00,72.64,72.74,72.64,72.72,6932.0,63.8453,63.9332,63.8453,63.9156,6932.0
2018-10-09 13:25:00,72.71,72.71,72.69,72.71,4895.0,63.9069,63.9069,63.8893,63.9069,4895.0
2018-10-09 13:30:00,72.7,72.7,72.67,72.68,3300.0,63.8981,63.8981,63.8717,63.8805,3300.0
2018-10-09 13:35:00,72.67,72.67,72.62,72.63,7352.0,63.8717,63.8717,63.8278,63.8365,7352.0
2018-10-09 13:40:00,72.64,72.67,72.59,72.61,9124.0,63.8453,63.8717,63.8014,63.819,9124.0
2018-10-09 13:45:00,72.6,72.66,72.59,72.65,10154.0,63.8102,63.8629,63.8014,63.8541,10154.0
2018-10-09 13:50:00,72.64,72.66,72.63,72.66,9667.0,63.8453,63.8629,63.8365,63.8629,9667.0
2018-10-09 13:55:00,72.69,72.74,72.68,72.7,32225.0,63.8893,63.9332,63.8805,63.8981,32225.0
2018-10-09 14:00:00,72.7,72.7,72.66,72.67,14300.0,63.8981,63.8981,63.8629,63.8717,14300.0
2018-10-09 14:05:00,72.66,72.69,72.62,72.69,10475.0,63.8629,63.8893,63.8278,63.8893,10475.0
2018-10-09 14:10:00,72.7,72.72,72.67,72.72,14833.0,63.8981,63.9156,63.8717,63.9156,14833.0
2018-10-09 14:15:00,72.72,72.75,72.69,72.69,3050.0,63.9156,63.942,63.8893,63.8893,3050.0
2018-10-09 14:20:00,72.69,72.75,72.69,72.73,7251.0,63.8893,63.942,63.8893,63.9244,7251.0
2018-10-09 14:25:00,72.73,72.76,72.72,72.73,3954.0,63.9244,63.9508,63.9156,63.9244,3954.0
2018-10-09 14:30:00,72.74,72.75,72.72,72.73,4563.0,63.9332,63.942,63.9156,63.9244,4563.0
2018-10-09 14:35:00,72.7,72.73,72.69,72.73,6014.0,63.8981,63.9244,63.8893,63.9244,6014.0
2018-10-09 14:40:00,72.73,72.74,72.71,72.74,7601.0,63.9244,63.9332,63.9069,63.9332,7601.0
2018-10-09 14:45:00,72.74,72.75,72.69,72.72,26253.0,63.9332,63.942,63.8893,63.9156,26253.0
2018-10-09 14:50:00,72.72,72.8,72.72,72.8,28201.0,63.9156,63.986,63.9156,63.986,28201.0
2018-10-09 14:55:00,72.8,72.81,72.8,72.8,3939.0,63.986,63.9947,63.986,63.986,3939.0
2018-10-09 15:00:00,72.79,72.8,72.76,72.77,38947.0,63.9772,63.986,63.9508,63.9596,38947.0
2018-10-09 15:05:00,72.77,72.79,72.77,72.78,4492.0,63.9596,63.9772,63.9596,63.9684,4492.0
2018-10-09 15:10:00,72.77,72.77,72.74,72.75,5230.0,63.9596,63.9596,63.9332,63.942,5230.0
2018-10-09 15:15:00,72.75,72.77,72.74,72.74,8632.0,63.942,63.9596,63.9332,63.9332,8632.0
2018-10-09 15:20:00,72.74,72.74,72.64,72.64,17472.0,63.9332,63.9332,63.8453,63.8453,17472.0
2018-10-09 15:25:00,72.65,72.67,72.65,72.66,10064.0,63.8541,63.8717,63.8541,63.8629,10064.0
2018-10-09 15:30:00,72.66,72.69,72.65,72.67,14644.0,63.8629,63.8893,63.8541,63.8717,14644.0
2018-10-09 15:35:00,72.67,72.7,72.65,72.69,4471.0,63.8717,63.8981,63.8541,63.8893,4471.0
2018-10-09 15:40:00,72.68,72.68,72.66,72.67,13937.0,63.8805,63.8805,63.8629,63.8717,13937.0
2018-10-09 15:45:00,72.67,72.77,72.67,72.76,35857.0,63.8717,63.9596,63.8717,63.9508,35857.0
2018-10-09 15:50:00,72.76,72.76,72.65,72.7,82364.0,63.9508,63.9508,63.8541,63.8981,82364.0
2018-10-09 15:55:00,72.7,72.7,72.64,72.65,94638.0,63.8981,63.8981,63.8453,63.8541,94638.0
2018-10-10 09:30:00,72.44,72.44,72.25,72.26,154359.0,63.6695,63.6695,63.5025,63.5113,154359.0
2018-10-10 09:35:00,72.23,72.26,72.15,72.17,162704.0,63.485,63.5113,63.4147,63.4322,162704.0
2018-10-10 09:40:00,72.17,72.23,72.13,72.14,102279.0,63.4322,63.485,63.3971,63.4059,102279.0
2018-10-10 09:45:00,72.13,72.2,72.09,72.09,274471.0,63.3971,63.4586,63.3619,63.3619,274471.0
2018-10-10 09:50:00,72.07,72.13,72.0,72.03,212924.0,63.3443,63.3971,63.2828,63.3092,212924.0
2018-10-10 09:55:00,72.02,72.05,71.89,71.91,275170.0,63.3004,63.3268,63.1861,63.2037,275170.0
2018-10-10 10:00:00,71.91,71.97,71.76,71.81,203869.0,63.2037,63.2564,63.0719,63.1158,203869.0
2018-10-10 10:05:00,71.81,71.93,71.81,71.92,192055.0,63.1158,63.2213,63.1158,63.2125,192055.0
2018-10-10 10:10:00,71.92,71.94,71.85,71.85,32816.0,63.2125,63.2301,63.151,63.151,32816.0
2018-10-10 10:15:00,71.83,71.9,71.78,71.9,34426.0,63.1334,63.1949,63.0895,63.1949,34426.0
2018-10-10 10:20:00,71.89,71.97,71.89,71.97,204048.0,63.1861,63.2564,63.1861,63.2564,204048.0
2018-10-10 10:25:00,71.96,71.98,71.92,71.92,169140.0,63.2477,63.2652,63.2125,63.2125,169140.0
2018-10-10 10:30:00,71.92,71.97,71.82,71.84,75968.0,63.2125,63.2564,63.1246,63.1422,75968.0
2018-10-10 10:35:00,71.84,71.87,71.8,71.8,114626.0,63.1422,63.1686,63.107,63.107,114626.0
2018-10-10 10:40:00,71.81,71.85,71.77,71.81,124769.0,63.1158,63.151,63.0807,63.1158,124769.0
2018-10-10 10:45:00,71.81,71.86,71.75,71.76,88412.0,63.1158,63.1598,63.0631,63.0719,88412.0
2018-10-10 10:50:00,71.77,71.89,71.77,71.82,94186.0,63.0807,63.1861,63.0807,63.1246,94186.0
2018-10-10 10:55:00,71.81,71.81,71.71,71.78,125393.0,63.1158,63.1158,63.0279,63.0895,125393.0
2018-10-10 11:00:00,71.77,71.78,71.65,71.66,136255.0,63.0807,63.0895,62.9752,62.984,136255.0
2018-10-10 11:05:00,71.66,71.67,71.58,71.59,209472.0,62.984,62.9928,62.9137,62.9225,209472.0
2018-10-10 11:10:00,71.58,71.62,71.55,71.57,105846.0,62.9137,62.9488,62.8873,62.9049,105846.0
2018-10-10 11:15:00,71.56,71.61,71.54,71.55,288007.0,62.8961,62.94,62.8785,62.8873,288007.0
2018-10-10 11:20:00,71.57,71.57,71.45,71.51,144338.0,62.9049,62.9049,62.7994,62.8521,144338.0
2018-10-10 11:25:00,71.51,71.64,71.51,71.6,37497.0,62.8521,62.9664,62.8521,62.9312,37497.0
2018-10-10 11:30:00,71.6,71.6,71.49,71.5,16043.0,62.9312,62.9312,62.8346,62.8434,16043.0
2018-10-10 11:35:00,71.51,71.51,71.44,71.44,11012.0,62.8521,62.8521,62.7906,62.7906,11012.0
2018-10-10 11:40:00,71.45,71.59,71.45,71.59,14019.0,62.7994,62.9225,62.7994,62.9225,14019.0
2018-10-10 11:45:00,71.58,71.66,71.54,71.66,137831.0,62.9137,62.984,62.8785,62.984,137831.0
2018-10-10 11:50:00,71.66,71.68,71.61,71.63,129488.0,62.984,63.0016,62.94,62.9576,129488.0
2018-10-10 11:55:00,71.63,71.64,71.57,71.57,22766.0,62.9576,62.9664,62.9049,62.9049,22766.0
2018-10-10 12:00:00,71.56,71.6,71.56,71.57,80905.0,62.8961,62.9312,62.8961,62.9049,80905.0
2018-10-10 12:05:00,71.57,71.57,71.47,71.52,95755.0,62.9049,62.9049,62.817,62.8609,95755.0
2018-10-10 12:10:00,71.52,71.6,71.51,71.6,195431.0,62.8609,62.9312,62.8521,62.9312,195431.0
2018-10-10 12:15:00,71.59,71.68,71.59,71.68,39500.0,62.9225,63.0016,62.9225,63.0016,39500.0
2018-10-10 12:20:00,71.7,71.7,71.61,71.61,49065.0,63.0191,63.0191,62.94,62.94,49065.0
2018-10-10 12:25:00,71.61,71.63,71.58,71.59,32493.0,62.94,62.9576,62.9137,62.9225,32493.0
2018-10-10 12:30:00,71.58,71.59,71.55,71.58,6588.0,62.9137,62.9225,62.8873,62.9137,6588.0
2018-10-10 12:35:00,71.6,71.61,71.54,71.54,4690.0,62.9312,62.94,62.8785,62.8785,4690.0
2018-10-10 12:40:00,71.54,71.57,71.51,71.54,11245.0,62.8785,62.9049,62.8521,62.8785,11245.0
2018-10-10 12:45:00,71.52,71.6,71.52,71.59,38542.0,62.8609,62.9312,62.8609,62.9225,38542.0
2018-10-10 12:50:00,71.58,71.64,71.58,71.59,24558.0,62.9137,62.9664,62.9137,62.9225,24558.0
2018-10-10 12:55:00,71.6,71.64,71.54,71.54,103851.0,62.9312,62.9664,62.8785,62.8785,103851.0
2018-10-10 13:00:00,71.53,71.53,71.39,71.39,74203.0,62.8697,62.8697,62.7467,62.7467,74203.0
2018-10-10 13:05:00,71.39,71.5,71.39,71.5,22462.0,62.7467,62.8434,62.7467,62.8434,22462.0
2018-10-10 13:10:00,71.49,71.6,71.46,71.6,16836.0,62.8346,62.9312,62.8082,62.9312,16836.0
2018-10-10 13:15:00,71.6,71.69,71.57,71.68,26347.0,62.9312,63.0103,62.9049,63.0016,26347.0
2018-10-10 13:20:00,71.68,71.71,71.64,71.69,17009.0,63.0016,63.0279,62.9664,63.0103,17009.0
2018-10-10 13:25:00,71.68,71.68,71.61,71.62,89029.0,63.0016,63.0016,62.94,62.9488,89029.0
2018-10-10 13:30:00,71.62,71.65,71.57,71.64,60915.0,62.9488,62.9752,62.9049,62.9664,60915.0
2018-10-10 13:35:00,71.64,71.66,71.58,71.61,10724.0,62.9664,62.984,62.9137,62.94,10724.0
2018-10-10 13:40:00,71.62,71.62,71.51,71.53,23769.0,62.9488,62.9488,62.8521,62.8697,23769.0
2018-10-10 13:45:00,71.54,71.62,71.54,71.61,44091.0,62.8785,62.9488,62.8785,62.94,44091.0
2018-10-10 13:50:00,71.6,71.6,71.51,71.54,115645.0,62.9312,62.9312,62.8521,62.8785,115645.0
2018-10-10 13:55:00,71.54,71.54,71.47,71.49,32782.0,62.8785,62.8785,62.817,62.8346,32782.0
2018-10-10 14:00:00,71.49,71.51,71.42,71.42,79553.0,62.8346,62.8521,62.773,62.773,79553.0
2018-10-10 14:05:00,71.4,71.4,71.24,71.24,101759.0,62.7555,62.7555,62.6148,62.6148,101759.0
2018-10-10 14:10:00,71.24,71.35,71.24,71.28,293683.0,62.6148,62.7115,62.6148,62.65,293683.0
2018-10-10 14:15:00,71.26,71.39,71.26,71.34,57356.0,62.6324,62.7467,62.6324,62.7027,57356.0
2018-10-10 14:20:00,71.34,71.35,71.25,71.33,33184.0,62.7027,62.7115,62.6236,62.6939,33184.0
2018-10-10 14:25:00,71.33,71.34,71.23,71.31,41881.0,62.6939,62.7027,62.606,62.6764,41881.0
2018-10-10 14:30:00,71.3,71.38,71.26,71.26,37555.0,62.6676,62.7379,62.6324,62.6324,37555.0
2018-10-10 14:35:00,71.27,71.3,71.19,71.21,23915.0,62.6412,62.6676,62.5709,62.5885,23915.0
2018-10-10 14:40:00,71.2,71.22,71.11,71.11,50155.0,62.5797,62.5973,62.5006,62.5006,50155.0
2018-10-10 14:45:00,71.11,71.19,71.1,71.15,81281.0,62.5006,62.5709,62.4918,62.5357,81281.0
2018-10-10 14:50:00,71.13,71.23,71.12,71.2,101707.0,62.5181,62.606,62.5094,62.5797,101707.0
2018-10-10 14:55:00,71.2,71.27,71.17,71.23,63856.0,62.5797,62.6412,62.5533,62.606,63856.0
2018-10-10 15:00:00,71.23,71.23,71.12,71.12,146629.0,62.606,62.606,62.5094,62.5094,146629.0
2018-10-10 15:05:00,71.12,71.15,71.02,71.05,147910.0,62.5094,62.5357,62.4215,62.4478,147910.0
2018-10-10 15:10:00,71.04,71.04,70.89,70.94,246072.0,62.439,62.439,62.3072,62.3512,246072.0
2018-10-10 15:15:00,70.94,71.01,70.9,70.91,327179.0,62.3512,62.4127,62.316,62.3248,327179.0
2018-10-10 15:20:00,70.93,71.07,70.93,71.07,182102.0,62.3424,62.4654,62.3424,62.4654,182102.0
2018-10-10 15:25:00,71.06,71.1,70.97,71.1,244230.0,62.4566,62.4918,62.3775,62.4918,244230.0
2018-10-10 15:30:00,71.09,71.09,70.96,70.97,173591.0,62.483,62.483,62.3687,62.3775,173591.0
2018-10-10 15:35:00,70.94,70.95,70.83,70.84,167997.0,62.3512,62.3599,62.2545,62.2633,167997.0
2018-10-10 15:40:00,70.83,70.83,70.68,70.77,259326.0,62.2545,62.2545,62.1226,62.2017,259326.0
2018-10-10 15:45:00,70.76,70.95,70.64,70.92,453924.0,62.1929,62.3599,62.0875,62.3336,453924.0
2018-10-10 15:50:00,70.92,70.92,70.65,70.65,110087.0,62.3336,62.3336,62.0963,62.0963,110087.0
2018-10-10 15:55:00,70.65,70.66,70.49,70.57,195128.0,62.0963,62.1051,61.9556,62.0259,195128.0
2018-10-11 09:30:00,70.35,70.48,70.24,70.28,313399.0,61.8326,61.9468,61.7359,61.7711,313399.0
2018-10-11 09:35:00,70.28,70.32,70.14,70.14,130828.0,61.7711,61.8062,61.648,61.648,130828.0
2018-10-11 09:40:00,70.14,70.19,70.09,70.14,150029.0,61.648,61.692,61.6041,61.648,150029.0
2018-10-11 09:45:00,70.13,70.45,70.1,70.45,806644.0,61.6392,61.9205,61.6129,61.9205,806644.0
2018-10-11 09:50:00,70.45,70.64,70.42,70.6,190391.0,61.9205,62.0875,61.8941,62.0523,190391.0
2018-10-11 09:55:00,70.6,70.72,70.54,70.7,99379.0,62.0523,62.1578,61.9996,62.1402,99379.0
2018-10-11 10:00:00,70.68,70.7,70.47,70.47,224919.0,62.1226,62.1402,61.9381,61.9381,224919.0
2018-10-11 10:05:00,70.48,70.57,70.39,70.56,312952.0,61.9468,62.0259,61.8677,62.0172,312952.0
2018-10-11 10:10:00,70.56,70.58,70.38,70.4,281512.0,62.0172,62.0347,61.859,61.8765,281512.0
2018-10-11 10:15:00,70.39,70.4,70.21,70.31,166941.0,61.8677,61.8765,61.7095,61.7974,166941.0
2018-10-11 10:20:00,70.31,70.34,70.19,70.19,210031.0,61.7974,61.8238,61.692,61.692,210031.0
2018-10-11 10:25:00,70.18,70.37,70.18,70.33,150252.0,61.6832,61.8502,61.6832,61.815,150252.0
2018-10-11 10:30:00,70.34,70.43,70.26,70.3,168592.0,61.8238,61.9029,61.7535,61.7886,168592.0
2018-10-11 10:35:00,70.31,70.39,70.21,70.26,136046.0,61.7974,61.8677,61.7095,61.7535,136046.0
2018-10-11 10:40:00,70.25,70.29,70.19,70.23,238013.0,61.7447,61.7798,61.692,61.7271,238013.0
2018-10-11 10:45:00,70.23,70.26,70.07,70.07,449882.0,61.7271,61.7535,61.5865,61.5865,449882.0
2018-10-11 10:50:00,70.05,70.18,70.01,70.06,214773.0,61.5689,61.6832,61.5337,61.5777,214773.0
2018-10-11 10:55:00,70.06,70.12,69.96,69.97,83323.0,61.5777,61.6304,61.4898,61.4986,83323.0
2018-10-11 11:00:00,69.98,69.99,69.68,69.74,256630.0,61.5074,61.5162,61.2437,61.2964,256630.0
2018-10-11 11:05:00,69.74,69.88,69.72,69.78,109792.0,61.2964,61.4195,61.2789,61.3316,109792.0
2018-10-11 11:10:00,69.78,69.79,69.57,69.59,75121.0,61.3316,61.3404,61.147,61.1646,75121.0
2018-10-11 11:15:00,69.58,69.8,69.56,69.71,179213.0,61.1558,61.3492,61.1382,61.2701,179213.0
2018-10-11 11:20:00,69.72,69.94,69.71,69.88,162239.0,61.2789,61.4722,61.2701,61.4195,162239.0
2018-10-11 11:25:00,69.86,69.91,69.78,69.82,70343.0,61.4019,61.4459,61.3316,61.3668,70343.0
2018-10-11 11:30:00,69.83,69.85,69.72,69.85,46929.0,61.3755,61.3931,61.2789,61.3931,46929.0
2018-10-11 11:35:00,69.85,69.85,69.67,69.74,187860.0,61.3931,61.3931,61.2349,61.2964,187860.0
2018-10-11 11:40:00,69.76,69.9,69.76,69.87,68056.0,61.314,61.4371,61.314,61.4107,68056.0
2018-10-11 11:45:00,69.89,70.1,69.83,70.08,131867.0,61.4283,61.6129,61.3755,61.5953,131867.0
2018-10-11 11:50:00,70.08,70.17,70.0,70.08,183147.0,61.5953,61.6744,61.525,61.5953,183147.0
2018-10-11 11:55:00,70.08,70.13,70.01,70.03,100277.0,61.5953,61.6392,61.5337,61.5513,100277.0
2018-10-11 12:00:00,70.02,70.12,69.98,70.03,139797.0,61.5425,61.6304,61.5074,61.5513,139797.0
2018-10-11 12:05:00,70.03,70.1,70.0,70.0,98471.0,61.5513,61.6129,61.525,61.525,98471.0
2018-10-11 12:10:00,70.03,70.15,70.02,70.14,73595.0,61.5513,61.6568,61.5425,61.648,73595.0
2018-10-11 12:15:00,70.14,70.22,70.14,70.2,103113.0,61.648,61.7183,61.648,61.7007,103113.0
2018-10-11 12:20:00,70.2,70.43,70.2,70.41,70103.0,61.7007,61.9029,61.7007,61.8853,70103.0
2018-10-11 12:25:00,70.42,70.42,70.28,70.28,73577.0,61.8941,61.8941,61.7711,61.7711,73577.0
2018-10-11 12:30:00,70.28,70.32,70.23,70.25,158957.0,61.7711,61.8062,61.7271,61.7447,158957.0
2018-10-11 12:35:00,70.24,70.3,70.17,70.17,109868.0,61.7359,61.7886,61.6744,61.6744,109868.0
2018-10-11 12:40:00,70.17,70.26,70.16,70.24,44509.0,61.6744,61.7535,61.6656,61.7359,44509.0
2018-10-11 12:45:00,70.24,70.25,70.1,70.12,103884.0,61.7359,61.7447,61.6129,61.6304,103884.0
2018-10-11 12:50:00,70.13,70.18,70.06,70.16,69584.0,61.6392,61.6832,61.5777,61.6656,69584.0
2018-10-11 12:55:00,70.16,70.19,70.09,70.15,159537.0,61.6656,61.692,61.6041,61.6568,159537.0
2018-10-11 13:00:00,70.14,70.14,69.97,69.97,22940.0,61.648,61.648,61.4986,61.4986,22940.0
2018-10-11 13:05:00,69.97,70.05,69.97,70.02,54661.0,61.4986,61.5689,61.4986,61.5425,54661.0
2018-10-11 13:10:00,70.03,70.17,69.98,70.17,66281.0,61.5513,61.6744,61.5074,61.6744,66281.0
2018-10-11 13:15:00,70.18,70.26,70.17,70.21,63659.0,61.6832,61.7535,61.6744,61.7095,63659.0
2018-10-11 13:20:00,70.21,70.25,70.14,70.14,44128.0,61.7095,61.7447,61.648,61.648,44128.0
2018-10-11 13:25:00,70.14,70.18,70.08,70.14,178105.0,61.648,61.6832,61.5953,61.648,178105.0
2018-10-11 13:30:00,70.14,70.21,70.07,70.08,40801.0,61.648,61.7095,61.5865,61.5953,40801.0
2018-10-11 13:35:00,70.09,70.1,70.03,70.09,73362.0,61.6041,61.6129,61.5513,61.6041,73362.0
2018-10-11 13:40:00,70.11,70.13,70.0,70.03,26735.0,61.6216,61.6392,61.525,61.5513,26735.0
2018-10-11 13:45:00,70.03,70.06,69.96,69.96,60319.0,61.5513,61.5777,61.4898,61.4898,60319.0
2018-10-11 13:50:00,69.96,69.98,69.86,69.97,122569.0,61.4898,61.5074,61.4019,61.4986,122569.0
2018-10-11 13:55:00,69.96,70.09,69.93,70.08,56179.0,61.4898,61.6041,61.4634,61.5953,56179.0
2018-10-11 14:00:00,70.08,70.11,69.99,70.06,143953.0,61.5953,61.6216,61.5162,61.5777,143953.0
2018-10-11 14:05:00,70.07,70.11,69.95,69.96,156578.0,61.5865,61.6216,61.481,61.4898,156578.0
2018-10-11 14:10:00,69.96,69.98,69.81,69.86,58698.0,61.4898,61.5074,61.358,61.4019,58698.0
2018-10-11 14:15:00,69.86,69.89,69.77,69.84,67410.0,61.4019,61.4283,61.3228,61.3843,67410.0
2018-10-11 14:20:00,69.84,69.94,69.79,69.79,214287.0,61.3843,61.4722,61.3404,61.3404,214287.0
2018-10-11 14:25:00,69.79,69.87,69.74,69.77,113642.0,61.3404,61.4107,61.2964,61.3228,113642.0
2018-10-11 14:30:00,69.78,69.78,69.65,69.66,94807.0,61.3316,61.3316,61.2173,61.2261,94807.0
2018-10-11 14:35:00,69.65,69.65,69.48,69.53,401826.0,61.2173,61.2173,61.0679,61.1119,401826.0
2018-10-11 14:40:00,69.52,69.55,69.16,69.16,856860.0,61.1031,61.1294,60.7867,60.7867,856860.0
2018-10-11 14:45:00,69.16,69.34,68.91,69.23,921191.0,60.7867,60.9449,60.5669,60.8482,921191.0
2018-10-11 14:50:00,69.23,69.47,69.17,69.37,243972.0,60.8482,61.0591,60.7954,60.9712,243972.0
2018-10-11 14:55:00,69.36,69.4,69.19,69.35,247638.0,60.9624,60.9976,60.813,60.9537,247638.0
2018-10-11 15:00:00,69.34,69.55,69.24,69.54,244728.0,60.9449,61.1294,60.857,61.1207,244728.0
2018-10-11 15:05:00,69.53,69.54,69.33,69.34,180384.0,61.1119,61.1207,60.9361,60.9449,180384.0
2018-10-11 15:10:00,69.34,69.67,69.26,69.61,262934.0,60.9449,61.2349,60.8746,61.1822,262934.0
2018-10-11 15:15:00,69.6,69.97,69.58,69.95,396109.0,61.1734,61.4986,61.1558,61.481,396109.0
2018-10-11 15:20:00,69.97,70.02,69.81,69.92,218096.0,61.4986,61.5425,61.358,61.4546,218096.0
2018-10-11 15:25:00,69.96,69.97,69.82,69.84,85940.0,61.4898,61.4986,61.3668,61.3843,85940.0
2018-10-11 15:30:00,69.83,69.96,69.76,69.82,152721.0,61.3755,61.4898,61.314,61.3668,152721.0
2018-10-11 15:35:00,69.8,69.87,69.61,69.78,341455.0,61.3492,61.4107,61.1822,61.3316,341455.0
2018-10-11 15:40:00,69.78,69.78,69.58,69.6,105850.0,61.3316,61.3316,61.1558,61.1734,105850.0
2018-10-11 15:45:00,69.58,69.68,69.38,69.4,227838.0,61.1558,61.2437,60.98,60.9976,227838.0
2018-10-11 15:50:00,69.41,69.62,69.36,69.51,448842.0,61.0064,61.191,60.9624,61.0943,448842.0
2018-10-11 15:55:00,69.51,69.57,69.37,69.37,701290.0,61.0943,61.147,60.9712,60.9712,701290.0
2018-10-12 09:30:00,70.49,70.49,70.23,70.23,164151.0,61.9556,61.9556,61.7271,61.7271,164151.0
2018-10-12 09:35:00,70.22,70.34,70.19,70.28,147724.0,61.7183,61.8238,61.692,61.7711,147724.0
2018-10-12 09:40:00,70.28,70.31,70.14,70.16,244706.0,61.7711,61.7974,61.648,61.6656,244706.0
2018-10-12 09:45:00,70.15,70.25,70.15,70.22,170012.0,61.6568,61.7447,61.6568,61.7183,170012.0
2018-10-12 09:50:00,70.2,70.26,70.16,70.26,34064.0,61.7007,61.7535,61.6656,61.7535,34064.0
2018-10-12 09:55:00,70.24,70.31,70.24,70.3,95479.0,61.7359,61.7974,61.7359,61.7886,95479.0
2018-10-12 10:00:00,70.29,70.37,70.24,70.37,19196.0,61.7798,61.8502,61.7359,61.8502,19196.0
2018-10-12 10:05:00,70.37,70.37,70.27,70.34,44029.0,61.8502,61.8502,61.7623,61.8238,44029.0
2018-10-12 10:10:00,70.34,70.34,70.18,70.2,40877.0,61.8238,61.8238,61.6832,61.7007,40877.0
2018-10-12 10:15:00,70.2,70.2,70.08,70.09,152638.0,61.7007,61.7007,61.5953,61.6041,152638.0
2018-10-12 10:20:00,70.09,70.14,70.04,70.08,57881.0,61.6041,61.648,61.5601,61.5953,57881.0
2018-10-12 10:25:00,70.08,70.08,69.97,69.97,105378.0,61.5953,61.5953,61.4986,61.4986,105378.0
2018-10-12 10:30:00,69.95,70.05,69.94,70.05,56272.0,61.481,61.5689,61.4722,61.5689,56272.0
2018-10-12 10:35:00,70.05,70.2,70.04,70.17,46526.0,61.5689,61.7007,61.5601,61.6744,46526.0
2018-10-12 10:40:00,70.17,70.21,70.11,70.17,69950.0,61.6744,61.7095,61.6216,61.6744,69950.0
2018-10-12 10:45:00,70.17,70.19,70.08,70.09,33012.0,61.6744,61.692,61.5953,61.6041,33012.0
2018-10-12 10:50:00,70.08,70.24,70.08,70.23,64284.0,61.5953,61.7359,61.5953,61.7271,64284.0
2018-10-12 10:55:00,70.24,70.24,70.14,70.15,74382.0,61.7359,61.7359,61.648,61.6568,74382.0
2018-10-12 11:00:00,70.15,70.2,70.08,70.1,101010.0,61.6568,61.7007,61.5953,61.6129,101010.0
2018-10-12 11:05:00,70.09,70.17,70.05,70.14,25002.0,61.6041,61.6744,61.5689,61.648,25002.0
2018-10-12 11:10:00,70.15,70.22,70.14,70.19,94280.0,61.6568,61.7183,61.648,61.692,94280.0
2018-10-12 11:15:00,70.19,70.19,70.09,70.09,136935.0,61.692,61.692,61.6041,61.6041,136935.0
2018-10-12 11:20:00,70.1,70.15,70.08,70.1,18749.0,61.6129,61.6568,61.5953,61.6129,18749.0
2018-10-12 11:25:00,70.09,70.11,69.98,70.03,17629.0,61.6041,61.6216,61.5074,61.5513,17629.0
2018-10-12 11:30:00,70.02,70.08,70.0,70.07,18825.0,61.5425,61.5953,61.525,61.5865,18825.0
2018-10-12 11:35:00,70.07,70.07,69.98,70.0,25766.0,61.5865,61.5865,61.5074,61.525,25766.0
2018-10-12 11:40:00,70.0,70.0,69.86,69.86,33069.0,61.525,61.525,61.4019,61.4019,33069.0
2018-10-12 11:45:00,69.86,69.87,69.73,69.86,28742.0,61.4019,61.4107,61.2876,61.4019,28742.0
2018-10-12 11:50:00,69.87,69.9,69.83,69.84,27193.0,61.4107,61.4371,61.3755,61.3843,27193.0
2018-10-12 11:55:00,69.85,69.95,69.84,69.87,50346.0,61.3931,61.481,61.3843,61.4107,50346.0
2018-10-12 12:00:00,69.86,69.87,69.76,69.77,85005.0,61.4019,61.4107,61.314,61.3228,85005.0
2018-10-12 12:05:00,69.76,69.81,69.71,69.8,107424.0,61.314,61.358,61.2701,61.3492,107424.0
2018-10-12 12:10:00,69.81,69.86,69.76,69.84,16499.0,61.358,61.4019,61.314,61.3843,16499.0
2018-10-12 12:15:00,69.83,69.83,69.71,69.73,122162.0,61.3755,61.3755,61.2701,61.2876,122162.0
2018-10-12 12:20:00,69.72,69.77,69.69,69.77,65299.0,61.2789,61.3228,61.2525,61.3228,65299.0
2018-10-12 12:25:00,69.79,69.79,69.6,69.67,60161.0,61.3404,61.3404,61.1734,61.2349,60161.0
2018-10-12 12:30:00,69.66,69.72,69.61,69.67,67135.0,61.2261,61.2789,61.1822,61.2349,67135.0
2018-10-12 12:35:00,69.66,69.66,69.54,69.54,79255.0,61.2261,61.2261,61.1207,61.1207,79255.0
2018-10-12 12:40:00,69.52,69.56,69.41,69.41,52591.0,61.1031,61.1382,61.0064,61.0064,52591.0
2018-10-12 12:45:00,69.4,69.46,69.34,69.34,68513.0,60.9976,61.0503,60.9449,60.9449,68513.0
2018-10-12 12:50:00,69.34,69.5,69.34,69.5,49379.0,60.9449,61.0855,60.9449,61.0855,49379.0
2018-10-12 12:55:00,69.49,69.63,69.48,69.61,65480.0,61.0767,61.1998,61.0679,61.1822,65480.0
2018-10-12 13:00:00,69.61,69.74,69.53,69.74,46277.0,61.1822,61.2964,61.1119,61.2964,46277.0
2018-10-12 13:05:00,69.75,69.82,69.7,69.78,36848.0,61.3052,61.3668,61.2613,61.3316,36848.0
2018-10-12 13:10:00,69.79,69.85,69.71,69.72,80511.0,61.3404,61.3931,61.2701,61.2789,80511.0
2018-10-12 13:15:00,69.73,69.77,69.62,69.66,33093.0,61.2876,61.3228,61.191,61.2261,33093.0
2018-10-12 13:20:00,69.65,69.79,69.65,69.79,53015.0,61.2173,61.3404,61.2173,61.3404,53015.0
2018-10-12 13:25:00,69.79,69.82,69.64,69.66,103534.0,61.3404,61.3668,61.2085,61.2261,103534.0
2018-10-12 13:30:00,69.66,69.66,69.56,69.58,35480.0,61.2261,61.2261,61.1382,61.1558,35480.0
2018-10-12 13:35:00,69.56,69.56,69.46,69.54,36289.0,61.1382,61.1382,61.0503,61.1207,36289.0
2018-10-12 13:40:00,69.54,69.64,69.49,69.64,51541.0,61.1207,61.2085,61.0767,61.2085,51541.0
2018-10-12 13:45:00,69.65,69.78,69.63,69.77,57826.0,61.2173,61.3316,61.1998,61.3228,57826.0
2018-10-12 13:50:00,69.77,69.79,69.66,69.76,56055.0,61.3228,61.3404,61.2261,61.314,56055.0
2018-10-12 13:55:00,69.76,69.79,69.67,69.68,38137.0,61.314,61.3404,61.2349,61.2437,38137.0
2018-10-12 14:00:00,69.69,69.71,69.55,69.6,40411.0,61.2525,61.2701,61.1294,61.1734,40411.0
2018-10-12 14:05:00,69.59,69.65,69.55,69.6,98379.0,61.1646,61.2173,61.1294,61.1734,98379.0
2018-10-12 14:10:00,69.6,69.6,69.43,69.44,68900.0,61.1734,61.1734,61.024,61.0328,68900.0
2018-10-12 14:15:00,69.43,69.67,69.43,69.64,68400.0,61.024,61.2349,61.024,61.2085,68400.0
2018-10-12 14:20:00,69.67,69.69,69.55,69.6,61251.0,61.2349,61.2525,61.1294,61.1734,61251.0
2018-10-12 14:25:00,69.6,69.74,69.55,69.74,59446.0,61.1734,61.2964,61.1294,61.2964,59446.0
2018-10-12 14:30:00,69.74,69.76,69.59,69.61,88439.0,61.2964,61.314,61.1646,61.1822,88439.0
2018-10-12 14:35:00,69.61,69.67,69.6,69.64,94666.0,61.1822,61.2349,61.1734,61.2085,94666.0
2018-10-12 14:40:00,69.64,69.67,69.55,69.57,43330.0,61.2085,61.2349,61.1294,61.147,43330.0
2018-10-12 14:45:00,69.57,69.63,69.56,69.59,66544.0,61.147,61.1998,61.1382,61.1646,66544.0
2018-10-12 14:50:00,69.59,69.82,69.59,69.81,65856.0,61.1646,61.3668,61.1646,61.358,65856.0
2018-10-12 14:55:00,69.81,69.9,69.79,69.86,65682.0,61.358,61.4371,61.3404,61.4019,65682.0
2018-10-12 15:00:00,69.86,69.91,69.75,69.82,61008.0,61.4019,61.4459,61.3052,61.3668,61008.0
2018-10-12 15:05:00,69.84,69.98,69.82,69.95,122719.0,61.3843,61.5074,61.3668,61.481,122719.0
2018-10-12 15:10:00,69.97,70.04,69.94,69.98,44279.0,61.4986,61.5601,61.4722,61.5074,44279.0
2018-10-12 15:15:00,69.97,69.97,69.89,69.91,45276.0,61.4986,61.4986,61.4283,61.4459,45276.0
2018-10-12 15:20:00,69.92,70.02,69.92,70.02,46965.0,61.4546,61.5425,61.4546,61.5425,46965.0
2018-10-12 15:25:00,70.02,70.16,70.02,70.13,132468.0,61.5425,61.6656,61.5425,61.6392,132468.0
2018-10-12 15:30:00,70.13,70.19,70.07,70.18,141188.0,61.6392,61.692,61.5865,61.6832,141188.0
2018-10-12 15:35:00,70.17,70.17,70.03,70.06,84004.0,61.6744,61.6744,61.5513,61.5777,84004.0
2018-10-12 15:40:00,70.06,70.22,70.06,70.22,51482.0,61.5777,61.7183,61.5777,61.7183,51482.0
2018-10-12 15:45:00,70.22,70.28,70.14,70.24,85792.0,61.7183,61.7711,61.648,61.7359,85792.0
2018-10-12 15:50:00,70.25,70.34,70.24,70.3,104602.0,61.7447,61.8238,61.7359,61.7886,104602.0
2018-10-12 15:55:00,70.3,70.39,70.19,70.2,155867.0,61.7886,61.8677,61.692,61.7007,155867.0
2018-10-15 09:30:00,70.01,70.15,69.98,69.98,21518.0,61.5337,61.6568,61.5074,61.5074,21518.0
2018-10-15 09:35:00,70.0,70.01,69.92,69.95,28016.0,61.525,61.5337,61.4546,61.481,28016.0
2018-10-15 09:40:00,69.95,70.07,69.94,70.03,102114.0,61.481,61.5865,61.4722,61.5513,102114.0
2018-10-15 09:45:00,70.03,70.14,70.02,70.09,28114.0,61.5513,61.648,61.5425,61.6041,28114.0
2018-10-15 09:50:00,70.1,70.14,70.03,70.03,33288.0,61.6129,61.648,61.5513,61.5513,33288.0
2018-10-15 09:55:00,70.03,70.11,69.99,70.0,36707.0,61.5513,61.6216,61.5162,61.525,36707.0
2018-10-15 10:00:00,69.98,70.0,69.84,69.85,40664.0,61.5074,61.525,61.3843,61.3931,40664.0
2018-10-15 10:05:00,69.84,69.88,69.83,69.84,30491.0,61.3843,61.4195,61.3755,61.3843,30491.0
2018-10-15 10:10:00,69.85,69.92,69.79,69.8,27603.0,61.3931,61.4546,61.3404,61.3492,27603.0
2018-10-15 10:15:00,69.81,69.86,69.76,69.77,23363.0,61.358,61.4019,61.314,61.3228,23363.0
2018-10-15 10:20:00,69.78,69.91,69.77,69.9,39922.0,61.3316,61.4459,61.3228,61.4371,39922.0
2018-10-15 10:25:00,69.91,69.97,69.91,69.94,36047.0,61.4459,61.4986,61.4459,61.4722,36047.0
2018-10-15 10:30:00,69.92,70.03,69.92,70.03,36498.0,61.4546,61.5513,61.4546,61.5513,36498.0
2018-10-15 10:35:00,70.01,70.07,70.01,70.03,13272.0,61.5337,61.5865,61.5337,61.5513,13272.0
2018-10-15 10:40:00,70.04,70.07,69.97,69.98,9484.0,61.5601,61.5865,61.4986,61.5074,9484.0
2018-10-15 10:45:00,69.98,70.01,69.96,69.98,10652.0,61.5074,61.5337,61.4898,61.5074,10652.0
2018-10-15 10:50:00,69.97,70.05,69.95,70.03,22604.0,61.4986,61.5689,61.481,61.5513,22604.0
2018-10-15 10:55:00,70.02,70.07,70.02,70.05,5300.0,61.5425,61.5865,61.5425,61.5689,5300.0
2018-10-15 11:00:00,70.06,70.09,70.05,70.06,17626.0,61.5777,61.6041,61.5689,61.5777,17626.0
2018-10-15 11:05:00,70.06,70.13,70.06,70.12,8260.0,61.5777,61.6392,61.5777,61.6304,8260.0
2018-10-15 11:10:00,70.12,70.13,70.08,70.1,59536.0,61.6304,61.6392,61.5953,61.6129,59536.0
2018-10-15 11:15:00,70.1,70.14,70.1,70.1,30101.0,61.6129,61.648,61.6129,61.6129,30101.0
2018-10-15 11:20:00,70.12,70.16,70.11,70.15,25764.0,61.6304,61.6656,61.6216,61.6568,25764.0
2018-10-15 11:25:00,70.15,70.29,70.11,70.26,29945.0,61.6568,61.7798,61.6216,61.7535,29945.0
2018-10-15 11:30:00,70.27,70.28,70.21,70.21,5894.0,61.7623,61.7711,61.7095,61.7095,5894.0
2018-10-15 11:35:00,70.21,70.25,70.19,70.21,15120.0,61.7095,61.7447,61.692,61.7095,15120.0
2018-10-15 11:40:00,70.22,70.24,70.17,70.21,39570.0,61.7183,61.7359,61.6744,61.7095,39570.0
2018-10-15 11:45:00,70.2,70.23,70.16,70.17,71998.0,61.7007,61.7271,61.6656,61.6744,71998.0
2018-10-15 11:50:00,70.17,70.2,70.03,70.03,53175.0,61.6744,61.7007,61.5513,61.5513,53175.0
2018-10-15 11:55:00,70.04,70.06,69.97,70.0,84081.0,61.5601,61.5777,61.4986,61.525,84081.0
2018-10-15 12:00:00,69.99,69.99,69.91,69.95,60774.0,61.5162,61.5162,61.4459,61.481,60774.0
2018-10-15 12:05:00,69.95,69.99,69.93,69.94,46607.0,61.481,61.5162,61.4634,61.4722,46607.0
2018-10-15 12:10:00,69.94,69.96,69.88,69.91,45076.0,61.4722,61.4898,61.4195,61.4459,45076.0
2018-10-15 12:15:00,69.9,69.98,69.9,69.95,38279.0,61.4371,61.5074,61.4371,61.481,38279.0
2018-10-15 12:20:00,69.97,70.01,69.95,70.01,25627.0,61.4986,61.5337,61.481,61.5337,25627.0
2018-10-15 12:25:00,70.02,70.04,69.99,70.02,28356.0,61.5425,61.5601,61.5162,61.5425,28356.0
2018-10-15 12:30:00,70.03,70.11,70.0,70.11,34148.0,61.5513,61.6216,61.525,61.6216,34148.0
2018-10-15 12:35:00,70.09,70.13,70.09,70.11,75467.0,61.6041,61.6392,61.6041,61.6216,75467.0
2018-10-15 12:40:00,70.11,70.13,70.07,70.09,87873.0,61.6216,61.6392,61.5865,61.6041,87873.0
2018-10-15 12:45:00,70.09,70.13,70.05,70.13,51610.0,61.6041,61.6392,61.5689,61.6392,51610.0
2018-10-15 12:50:00,70.12,70.17,70.1,70.12,99005.0,61.6304,61.6744,61.6129,61.6304,99005.0
2018-10-15 12:55:00,70.12,70.14,70.08,70.08,26828.0,61.6304,61.648,61.5953,61.5953,26828.0
2018-10-15 13:00:00,70.09,70.19,70.08,70.19,31527.0,61.6041,61.692,61.5953,61.692,31527.0
2018-10-15 13:05:00,70.19,70.24,70.18,70.21,24102.0,61.692,61.7359,61.6832,61.7095,24102.0
2018-10-15 13:10:00,70.2,70.23,70.19,70.2,21339.0,61.7007,61.7271,61.692,61.7007,21339.0
2018-10-15 13:15:00,70.19,70.21,70.17,70.19,26745.0,61.692,61.7095,61.6744,61.692,26745.0
2018-10-15 13:20:00,70.19,70.19,70.1,70.1,22627.0,61.692,61.692,61.6129,61.6129,22627.0
2018-10-15 13:25:00,70.11,70.12,70.07,70.11,25181.0,61.6216,61.6304,61.5865,61.6216,25181.0
2018-10-15 13:30:00,70.1,70.27,70.08,70.26,57668.0,61.6129,61.7623,61.5953,61.7535,57668.0
2018-10-15 13:35:00,70.24,70.26,70.21,70.23,19281.0,61.7359,61.7535,61.7095,61.7271,19281.0
2018-10-15 13:40:00,70.23,70.3,70.22,70.26,51298.0,61.7271,61.7886,61.7183,61.7535,51298.0
2018-10-15 13:45:00,70.26,70.3,70.25,70.3,24775.0,61.7535,61.7886,61.7447,61.7886,24775.0
2018-10-15 13:50:00,70.3,70.31,70.22,70.25,43635.0,61.7886,61.7974,61.7183,61.7447,43635.0
2018-10-15 13:55:00,70.26,70.31,70.22,70.26,24800.0,61.7535,61.7974,61.7183,61.7535,24800.0
2018-10-15 14:00:00,70.27,70.28,70.17,70.24,52953.0,61.7623,61.7711,61.6744,61.7359,52953.0
2018-10-15 14:05:00,70.23,70.23,70.18,70.19,11775.0,61.7271,61.7271,61.6832,61.692,11775.0
2018-10-15 14:10:00,70.21,70.21,70.09,70.09,15050.0,61.7095,61.7095,61.6041,61.6041,15050.0
2018-10-15 14:15:00,70.09,70.13,70.09,70.11,20419.0,61.6041,61.6392,61.6041,61.6216,20419.0
2018-10-15 14:20:00,70.11,70.16,70.11,70.13,7593.0,61.6216,61.6656,61.6216,61.6392,7593.0
2018-10-15 14:25:00,70.13,70.13,70.05,70.06,36383.0,61.6392,61.6392,61.5689,61.5777,36383.0
2018-10-15 14:30:00,70.05,70.1,70.02,70.09,169509.0,61.5689,61.6129,61.5425,61.6041,169509.0
2018-10-15 14:35:00,70.09,70.14,70.06,70.12,34059.0,61.6041,61.648,61.5777,61.6304,34059.0
2018-10-15 14:40:00,70.14,70.25,70.14,70.25,27622.0,61.648,61.7447,61.648,61.7447,27622.0
2018-10-15 14:45:00,70.25,70.29,70.21,70.29,36307.0,61.7447,61.7798,61.7095,61.7798,36307.0
2018-10-15 14:50:00,70.3,70.37,70.3,70.35,21181.0,61.7886,61.8502,61.7886,61.8326,21181.0
2018-10-15 14:55:00,70.35,70.36,70.32,70.33,49983.0,61.8326,61.8414,61.8062,61.815,49983.0
2018-10-15 15:00:00,70.34,70.35,70.29,70.34,13439.0,61.8238,61.8326,61.7798,61.8238,13439.0
2018-10-15 15:05:00,70.33,70.37,70.24,70.25,54630.0,61.815,61.8502,61.7359,61.7447,54630.0
2018-10-15 15:10:00,70.25,70.25,70.16,70.16,44024.0,61.7447,61.7447,61.6656,61.6656,44024.0
2018-10-15 15:15:00,70.16,70.19,70.11,70.12,27873.0,61.6656,61.692,61.6216,61.6304,27873.0
2018-10-15 15:20:00,70.11,70.17,70.09,70.17,25169.0,61.6216,61.6744,61.6041,61.6744,25169.0
2018-10-15 15:25:00,70.17,70.21,70.11,70.12,18453.0,61.6744,61.7095,61.6216,61.6304,18453.0
2018-10-15 15:30:00,70.12,70.14,70.04,70.07,59291.0,61.6304,61.648,61.5601,61.5865,59291.0
2018-10-15 15:35:00,70.06,70.11,70.04,70.09,51871.0,61.5777,61.6216,61.5601,61.6041,51871.0
2018-10-15 15:40:00,70.08,70.14,70.06,70.09,39949.0,61.5953,61.648,61.5777,61.6041,39949.0
2018-10-15 15:45:00,70.08,70.13,70.02,70.08,81389.0,61.5953,61.6392,61.5425,61.5953,81389.0
2018-10-15 15:50:00,70.07,70.1,69.98,70.01,54013.0,61.5865,61.6129,61.5074,61.5337,54013.0
2018-10-15 15:55:00,70.0,70.03,69.87,69.87,157467.0,61.525,61.5513,61.4107,61.4107,157467.0
2018-10-16 09:30:00,70.53,70.55,70.48,70.49,534255.0,61.9908,62.0084,61.9468,61.9556,534255.0
2018-10-16 09:35:00,70.49,70.55,70.48,70.53,142489.0,61.9556,62.0084,61.9468,61.9908,142489.0
2018-10-16 09:40:00,70.57,70.6,70.51,70.58,134131.0,62.0259,62.0523,61.9732,62.0347,134131.0
2018-10-16 09:45:00,70.6,70.6,70.46,70.48,29838.0,62.0523,62.0523,61.9293,61.9468,29838.0
2018-10-16 09:50:00,70.48,70.5,70.43,70.47,125681.0,61.9468,61.9644,61.9029,61.9381,125681.0
2018-10-16 09:55:00,70.49,70.61,70.48,70.6,51055.0,61.9556,62.0611,61.9468,62.0523,51055.0
2018-10-16 10:00:00,70.61,70.72,70.61,70.69,83786.0,62.0611,62.1578,62.0611,62.1314,83786.0
2018-10-16 10:05:00,70.7,70.71,70.65,70.67,87569.0,62.1402,62.149,62.0963,62.1138,87569.0
2018-10-16 10:10:00,70.66,70.73,70.63,70.63,50262.0,62.1051,62.1666,62.0787,62.0787,50262.0
2018-10-16 10:15:00,70.62,70.67,70.62,70.65,78731.0,62.0699,62.1138,62.0699,62.0963,78731.0
2018-10-16 10:20:00,70.66,70.72,70.66,70.71,17693.0,62.1051,62.1578,62.1051,62.149,17693.0
2018-10-16 10:25:00,70.71,70.71,70.59,70.59,34828.0,62.149,62.149,62.0435,62.0435,34828.0
2018-10-16 10:30:00,70.58,70.65,70.57,70.6,103046.0,62.0347,62.0963,62.0259,62.0523,103046.0
2018-10-16 10:35:00,70.61,70.65,70.58,70.63,17485.0,62.0611,62.0963,62.0347,62.0787,17485.0
2018-10-16 10:40:00,70.64,70.79,70.63,70.78,81756.0,62.0875,62.2193,62.0787,62.2105,81756.0
2018-10-16 10:45:00,70.78,70.79,70.75,70.77,49530.0,62.2105,62.2193,62.1842,62.2017,49530.0
2018-10-16 10:50:00,70.77,70.84,70.76,70.84,54490.0,62.2017,62.2633,62.1929,62.2633,54490.0
2018-10-16 10:55:00,70.84,70.87,70.83,70.86,70540.0,62.2633,62.2896,62.2545,62.2808,70540.0
2018-10-16 11:00:00,70.87,70.87,70.8,70.81,64609.0,62.2896,62.2896,62.2281,62.2369,64609.0
2018-10-16 11:05:00,70.84,70.85,70.8,70.82,30816.0,62.2633,62.272,62.2281,62.2457,30816.0
2018-10-16 11:10:00,70.82,70.89,70.8,70.89,16854.0,62.2457,62.3072,62.2281,62.3072,16854.0
2018-10-16 11:15:00,70.9,70.93,70.89,70.92,33308.0,62.316,62.3424,62.3072,62.3336,33308.0
2018-10-16 11:20:00,70.93,70.95,70.9,70.95,29464.0,62.3424,62.3599,62.316,62.3599,29464.0
2018-10-16 11:25:00,70.95,70.97,70.9,70.96,25971.0,62.3599,62.3775,62.316,62.3687,25971.0
2018-10-16 11:30:00,70.96,70.97,70.92,70.97,14855.0,62.3687,62.3775,62.3336,62.3775,14855.0
2018-10-16 11:35:00,70.97,70.98,70.94,70.96,30245.0,62.3775,62.3863,62.3512,62.3687,30245.0
2018-10-16 11:40:00,70.95,70.97,70.9,70.92,23467.0,62.3599,62.3775,62.316,62.3336,23467.0
2018-10-16 11:45:00,70.92,70.94,70.9,70.92,28084.0,62.3336,62.3512,62.316,62.3336,28084.0
2018-10-16 11:50:00,70.93,70.95,70.87,70.9,37858.0,62.3424,62.3599,62.2896,62.316,37858.0
2018-10-16 11:55:00,70.91,70.97,70.9,70.97,337775.0,62.3248,62.3775,62.316,62.3775,337775.0
2018-10-16 12:00:00,70.97,71.0,70.96,70.99,276939.0,62.3775,62.4039,62.3687,62.3951,276939.0
2018-10-16 12:05:00,70.99,71.01,70.98,71.0,12787.0,62.3951,62.4127,62.3863,62.4039,12787.0
2018-10-16 12:10:00,71.0,71.01,70.97,70.98,51239.0,62.4039,62.4127,62.3775,62.3863,51239.0
2018-10-16 12:15:00,70.99,71.01,70.92,70.94,21864.0,62.3951,62.4127,62.3336,62.3512,21864.0
2018-10-16 12:20:00,70.93,70.95,70.9,70.91,182295.0,62.3424,62.3599,62.316,62.3248,182295.0
2018-10-16 12:25:00,70.92,70.94,70.9,70.94,6900.0,62.3336,62.3512,62.316,62.3512,6900.0
2018-10-16 12:30:00,70.94,70.96,70.91,70.95,15214.0,62.3512,62.3687,62.3248,62.3599,15214.0
2018-10-16 12:35:00,70.96,70.99,70.95,70.97,14605.0,62.3687,62.3951,62.3599,62.3775,14605.0
2018-10-16 12:40:00,70.97,71.02,70.97,71.01,11116.0,62.3775,62.4215,62.3775,62.4127,11116.0
2018-10-16 12:45:00,71.01,71.03,70.99,71.02,10014.0,62.4127,62.4303,62.3951,62.4215,10014.0
2018-10-16 12:50:00,71.02,71.04,71.01,71.04,6294.0,62.4215,62.439,62.4127,62.439,6294.0
2018-10-16 12:55:00,71.04,71.05,71.02,71.05,6171.0,62.439,62.4478,62.4215,62.4478,6171.0
2018-10-16 13:00:00,71.05,71.06,71.04,71.05,88466.0,62.4478,62.4566,62.439,62.4478,88466.0
2018-10-16 13:05:00,71.04,71.04,71.01,71.03,11986.0,62.439,62.439,62.4127,62.4303,11986.0
2018-10-16 13:10:00,71.03,71.05,71.03,71.04,15821.0,62.4303,62.4478,62.4303,62.439,15821.0
2018-10-16 13:15:00,71.04,71.07,71.03,71.06,10400.0,62.439,62.4654,62.4303,62.4566,10400.0
2018-10-16 13:20:00,71.06,71.08,71.06,71.08,149358.0,62.4566,62.4742,62.4566,62.4742,149358.0
2018-10-16 13:25:00,71.07,71.08,71.05,71.08,22060.0,62.4654,62.4742,62.4478,62.4742,22060.0
2018-10-16 13:30:00,71.08,71.11,71.07,71.09,162214.0,62.4742,62.5006,62.4654,62.483,162214.0
2018-10-16 13:35:00,71.09,71.13,71.09,71.12,9791.0,62.483,62.5181,62.483,62.5094,9791.0
2018-10-16 13:40:00,71.13,71.15,71.12,71.14,56690.0,62.5181,62.5357,62.5094,62.5269,56690.0
2018-10-16 13:45:00,71.15,71.19,71.14,71.18,299019.0,62.5357,62.5709,62.5269,62.5621,299019.0
2018-10-16 13:50:00,71.17,71.18,71.1,71.11,348628.0,62.5533,62.5621,62.4918,62.5006,348628.0
2018-10-16 13:55:00,71.12,71.13,71.07,71.1,28182.0,62.5094,62.5181,62.4654,62.4918,28182.0
2018-10-16 14:00:00,71.11,71.15,71.11,71.14,6669.0,62.5006,62.5357,62.5006,62.5269,6669.0
2018-10-16 14:05:00,71.14,71.2,71.14,71.19,321476.0,62.5269,62.5797,62.5269,62.5709,321476.0
2018-10-16 14:10:00,71.19,71.21,71.17,71.19,15197.0,62.5709,62.5885,62.5533,62.5709,15197.0
2018-10-16 14:15:00,71.19,71.19,71.12,71.15,34196.0,62.5709,62.5709,62.5094,62.5357,34196.0
2018-10-16 14:20:00,71.16,71.18,71.12,71.15,195206.0,62.5445,62.5621,62.5094,62.5357,195206.0
2018-10-16 14:25:00,71.15,71.2,71.15,71.2,25429.0,62.5357,62.5797,62.5357,62.5797,25429.0
2018-10-16 14:30:00,71.21,71.24,71.2,71.21,47860.0,62.5885,62.6148,62.5797,62.5885,47860.0
2018-10-16 14:35:00,71.21,71.22,71.19,71.19,15572.0,62.5885,62.5973,62.5709,62.5709,15572.0
2018-10-16 14:40:00,71.19,71.21,71.17,71.21,22488.0,62.5709,62.5885,62.5533,62.5885,22488.0
2018-10-16 14:45:00,71.2,71.23,71.18,71.21,161841.0,62.5797,62.606,62.5621,62.5885,161841.0
2018-10-16 14:50:00,71.21,71.21,71.16,71.19,12041.0,62.5885,62.5885,62.5445,62.5709,12041.0
2018-10-16 14:55:00,71.19,71.19,71.12,71.13,28399.0,62.5709,62.5709,62.5094,62.5181,28399.0
2018-10-16 15:00:00,71.13,71.13,71.07,71.08,38415.0,62.5181,62.5181,62.4654,62.4742,38415.0
2018-10-16 15:05:00,71.08,71.15,71.07,71.15,177356.0,62.4742,62.5357,62.4654,62.5357,177356.0
2018-10-16 15:10:00,71.14,71.19,71.1,71.19,18787.0,62.5269,62.5709,62.4918,62.5709,18787.0
2018-10-16 15:15:00,71.19,71.2,71.17,71.19,166559.0,62.5709,62.5797,62.5533,62.5709,166559.0
2018-10-16 15:20:00,71.19,71.19,71.13,71.14,31291.0,62.5709,62.5709,62.5181,62.5269,31291.0
2018-10-16 15:25:00,71.14,71.17,71.12,71.15,190412.0,62.5269,62.5533,62.5094,62.5357,190412.0
2018-10-16 15:30:00,71.15,71.18,71.13,71.18,35997.0,62.5357,62.5621,62.5181,62.5621,35997.0
2018-10-16 15:35:00,71.18,71.26,71.18,71.26,181702.0,62.5621,62.6324,62.5621,62.6324,181702.0
2018-10-16 15:40:00,71.26,71.33,71.25,71.33,214206.0,62.6324,62.6939,62.6236,62.6939,214206.0
2018-10-16 15:45:00,71.33,71.36,71.32,71.36,217371.0,62.6939,62.7203,62.6851,62.7203,217371.0
2018-10-16 15:50:00,71.37,71.39,71.33,71.38,1606904.0,62.7291,62.7467,62.6939,62.7379,1606904.0
2018-10-16 15:55:00,71.37,71.39,71.29,71.29,412359.0,62.7291,62.7467,62.6588,62.6588,412359.0
2018-10-17 09:30:00,71.15,71.15,71.02,71.02,15754.0,62.5357,62.5357,62.4215,62.4215,15754.0
2018-10-17 09:35:00,71.02,71.03,70.91,70.92,42830.0,62.4215,62.4303,62.3248,62.3336,42830.0
2018-10-17 09:40:00,70.93,71.03,70.92,71.03,24225.0,62.3424,62.4303,62.3336,62.4303,24225.0
2018-10-17 09:45:00,71.03,71.04,70.94,70.94,24583.0,62.4303,62.439,62.3512,62.3512,24583.0
2018-10-17 09:50:00,70.93,71.0,70.92,70.99,28526.0,62.3424,62.4039,62.3336,62.3951,28526.0
2018-10-17 09:55:00,70.99,70.99,70.87,70.87,60768.0,62.3951,62.3951,62.2896,62.2896,60768.0
2018-10-17 10:00:00,70.86,70.86,70.8,70.82,44014.0,62.2808,62.2808,62.2281,62.2457,44014.0
2018-10-17 10:05:00,70.82,70.91,70.81,70.91,48249.0,62.2457,62.3248,62.2369,62.3248,48249.0
2018-10-17 10:10:00,70.92,70.92,70.75,70.75,11262.0,62.3336,62.3336,62.1842,62.1842,11262.0
2018-10-17 10:15:00,70.76,70.81,70.74,70.8,300284.0,62.1929,62.2369,62.1754,62.2281,300284.0
2018-10-17 10:20:00,70.8,70.83,70.72,70.72,33312.0,62.2281,62.2545,62.1578,62.1578,33312.0
2018-10-17 10:25:00,70.74,70.81,70.74,70.81,22865.0,62.1754,62.2369,62.1754,62.2369,22865.0
2018-10-17 10:30:00,70.82,70.85,70.7,70.7,95188.0,62.2457,62.272,62.1402,62.1402,95188.0
2018-10-17 10:35:00,70.7,70.72,70.64,70.66,60357.0,62.1402,62.1578,62.0875,62.1051,60357.0
2018-10-17 10:40:00,70.65,70.65,70.56,70.6,172756.0,62.0963,62.0963,62.0172,62.0523,172756.0
2018-10-17 10:45:00,70.59,70.62,70.5,70.61,32366.0,62.0435,62.0699,61.9644,62.0611,32366.0
2018-10-17 10:50:00,70.6,70.65,70.58,70.64,36221.0,62.0523,62.0963,62.0347,62.0875,36221.0
2018-10-17 10:55:00,70.63,70.69,70.61,70.65,12638.0,62.0787,62.1314,62.0611,62.0963,12638.0
2018-10-17 11:00:00,70.63,70.65,70.57,70.59,42748.0,62.0787,62.0963,62.0259,62.0435,42748.0
2018-10-17 11:05:00,70.57,70.75,70.55,70.74,27882.0,62.0259,62.1842,62.0084,62.1754,27882.0
2018-10-17 11:10:00,70.75,70.76,70.71,70.72,20351.0,62.1842,62.1929,62.149,62.1578,20351.0
2018-10-17 11:15:00,70.74,70.79,70.69,70.77,18703.0,62.1754,62.2193,62.1314,62.2017,18703.0
2018-10-17 11:20:00,70.77,70.84,70.76,70.83,156946.0,62.2017,62.2633,62.1929,62.2545,156946.0
2018-10-17 11:25:00,70.83,70.88,70.81,70.88,12650.0,62.2545,62.2984,62.2369,62.2984,12650.0
2018-10-17 11:30:00,70.91,70.91,70.86,70.86,5885.0,62.3248,62.3248,62.2808,62.2808,5885.0
2018-10-17 11:35:00,70.85,70.87,70.81,70.82,21667.0,62.272,62.2896,62.2369,62.2457,21667.0
2018-10-17 11:40:00,70.83,71.04,70.83,71.04,223743.0,62.2545,62.439,62.2545,62.439,223743.0
2018-10-17 11:45:00,71.05,71.06,71.01,71.05,178405.0,62.4478,62.4566,62.4127,62.4478,178405.0
2018-10-17 11:50:00,71.04,71.06,71.0,71.02,20200.0,62.439,62.4566,62.4039,62.4215,20200.0
2018-10-17 11:55:00,71.01,71.1,70.97,71.09,140421.0,62.4127,62.4918,62.3775,62.483,140421.0
2018-10-17 12:00:00,71.1,71.11,71.05,71.07,49511.0,62.4918,62.5006,62.4478,62.4654,49511.0
2018-10-17 12:05:00,71.06,71.13,71.04,71.1,52405.0,62.4566,62.5181,62.439,62.4918,52405.0
2018-10-17 12:10:00,71.11,71.14,71.05,71.14,38433.0,62.5006,62.5269,62.4478,62.5269,38433.0
2018-10-17 12:15:00,71.15,71.22,71.15,71.2,31003.0,62.5357,62.5973,62.5357,62.5797,31003.0
2018-10-17 12:20:00,71.22,71.22,71.19,71.22,8612.0,62.5973,62.5973,62.5709,62.5973,8612.0
2018-10-17 12:25:00,71.22,71.22,71.13,71.13,11581.0,62.5973,62.5973,62.5181,62.5181,11581.0
2018-10-17 12:30:00,71.13,71.14,71.1,71.12,12455.0,62.5181,62.5269,62.4918,62.5094,12455.0
2018-10-17 12:35:00,71.13,71.16,71.11,71.15,6474.0,62.5181,62.5445,62.5006,62.5357,6474.0
2018-10-17 12:40:00,71.16,71.24,71.16,71.19,16509.0,62.5445,62.6148,62.5445,62.5709,16509.0
2018-10-17 12:45:00,71.18,71.18,71.06,71.06,34290.0,62.5621,62.5621,62.4566,62.4566,34290.0
2018-10-17 12:50:00,71.07,71.14,71.07,71.13,6666.0,62.4654,62.5269,62.4654,62.5181,6666.0
2018-10-17 12:55:00,71.14,71.18,71.13,71.17,4490.0,62.5269,62.5621,62.5181,62.5533,4490.0
2018-10-17 13:00:00,71.17,71.22,71.15,71.22,42810.0,62.5533,62.5973,62.5357,62.5973,42810.0
2018-10-17 13:05:00,71.23,71.26,71.2,71.2,23041.0,62.606,62.6324,62.5797,62.5797,23041.0
2018-10-17 13:10:00,71.2,71.24,71.18,71.2,32422.0,62.5797,62.6148,62.5621,62.5797,32422.0
2018-10-17 13:15:00,71.2,71.22,71.15,71.17,150282.0,62.5797,62.5973,62.5357,62.5533,150282.0
2018-10-17 13:20:00,71.16,71.21,71.16,71.17,4802.0,62.5445,62.5885,62.5445,62.5533,4802.0
2018-10-17 13:25:00,71.17,71.17,71.12,71.15,3896.0,62.5533,62.5533,62.5094,62.5357,3896.0
2018-10-17 13:30:00,71.16,71.18,71.11,71.17,13036.0,62.5445,62.5621,62.5006,62.5533,13036.0
2018-10-17 13:35:00,71.16,71.21,71.14,71.19,3586.0,62.5445,62.5885,62.5269,62.5709,3586.0
2018-10-17 13:40:00,71.2,71.2,71.16,71.18,6904.0,62.5797,62.5797,62.5445,62.5621,6904.0
2018-10-17 13:45:00,71.17,71.18,71.11,71.13,19093.0,62.5533,62.5621,62.5006,62.5181,19093.0
2018-10-17 13:50:00,71.13,71.17,71.12,71.15,7569.0,62.5181,62.5533,62.5094,62.5357,7569.0
2018-10-17 13:55:00,71.15,71.17,71.12,71.15,6210.0,62.5357,62.5533,62.5094,62.5357,6210.0
2018-10-17 14:00:00,71.14,71.15,71.01,71.07,50872.0,62.5269,62.5357,62.4127,62.4654,50872.0
2018-10-17 14:05:00,71.1,71.2,71.1,71.16,26209.0,62.4918,62.5797,62.4918,62.5445,26209.0
2018-10-17 14:10:00,71.13,71.13,71.03,71.06,13484.0,62.5181,62.5181,62.4303,62.4566,13484.0
2018-10-17 14:15:00,71.01,71.01,70.97,71.0,17054.0,62.4127,62.4127,62.3775,62.4039,17054.0
2018-10-17 14:20:00,70.99,70.99,70.82,70.89,46106.0,62.3951,62.3951,62.2457,62.3072,46106.0
2018-10-17 14:25:00,70.89,70.97,70.87,70.91,74984.0,62.3072,62.3775,62.2896,62.3248,74984.0
2018-10-17 14:30:00,70.91,70.97,70.87,70.94,30658.0,62.3248,62.3775,62.2896,62.3512,30658.0
2018-10-17 14:35:00,70.93,70.97,70.89,70.95,37414.0,62.3424,62.3775,62.3072,62.3599,37414.0
2018-10-17 14:40:00,70.96,71.05,70.96,71.04,50150.0,62.3687,62.4478,62.3687,62.439,50150.0
2018-10-17 14:45:00,71.03,71.04,71.01,71.04,9880.0,62.4303,62.439,62.4127,62.439,9880.0
2018-10-17 14:50:00,71.03,71.12,71.02,71.12,30715.0,62.4303,62.5094,62.4215,62.5094,30715.0
2018-10-17 14:55:00,71.11,71.17,71.11,71.11,9857.0,62.5006,62.5533,62.5006,62.5006,9857.0
2018-10-17 15:00:00,71.11,71.12,71.04,71.06,23475.0,62.5006,62.5094,62.439,62.4566,23475.0
2018-10-17 15:05:00,71.06,71.13,71.04,71.12,22480.0,62.4566,62.5181,62.439,62.5094,22480.0
2018-10-17 15:10:00,71.11,71.13,71.07,71.07,237248.0,62.5006,62.5181,62.4654,62.4654,237248.0
2018-10-17 15:15:00,71.07,71.07,70.97,71.01,20663.0,62.4654,62.4654,62.3775,62.4127,20663.0
2018-10-17 15:20:00,71.0,71.04,71.0,71.04,20813.0,62.4039,62.439,62.4039,62.439,20813.0
2018-10-17 15:25:00,71.04,71.1,71.04,71.08,20850.0,62.439,62.4918,62.439,62.4742,20850.0
2018-10-17 15:30:00,71.07,71.08,70.91,70.97,58484.0,62.4654,62.4742,62.3248,62.3775,58484.0
2018-10-17 15:35:00,70.97,71.0,70.95,70.99,30787.0,62.3775,62.4039,62.3599,62.3951,30787.0
2018-10-17 15:40:00,70.98,71.0,70.87,70.91,92280.0,62.3863,62.4039,62.2896,62.3248,92280.0
2018-10-17 15:45:00,70.9,70.98,70.87,70.96,244238.0,62.316,62.3863,62.2896,62.3687,244238.0
2018-10-17 15:50:00,70.95,71.06,70.95,71.02,63708.0,62.3599,62.4566,62.3599,62.4215,63708.0
2018-10-17 15:55:00,71.02,71.08,71.0,71.04,545639.0,62.4215,62.4742,62.4039,62.439,545639.0
2018-10-18 09:30:00,70.66,70.72,70.58,70.58,144377.0,62.1051,62.1578,62.0347,62.0347,144377.0
2018-10-18 09:35:00,70.57,70.6,70.51,70.6,50751.0,62.0259,62.0523,61.9732,62.0523,50751.0
2018-10-18 09:40:00,70.6,70.67,70.59,70.65,299550.0,62.0523,62.1138,62.0435,62.0963,299550.0
2018-10-18 09:45:00,70.66,70.73,70.63,70.71,30887.0,62.1051,62.1666,62.0787,62.149,30887.0
2018-10-18 09:50:00,70.65,70.67,70.59,70.59,7044.0,62.0963,62.1138,62.0435,62.0435,7044.0
2018-10-18 09:55:00,70.59,70.61,70.54,70.56,20986.0,62.0435,62.0611,61.9996,62.0172,20986.0
2018-10-18 10:00:00,70.54,70.56,70.48,70.55,79402.0,61.9996,62.0172,61.9468,62.0084,79402.0
2018-10-18 10:05:00,70.55,70.61,70.46,70.47,100695.0,62.0084,62.0611,61.9293,61.9381,100695.0
2018-10-18 10:10:00,70.46,70.52,70.43,70.49,84893.0,61.9293,61.982,61.9029,61.9556,84893.0
2018-10-18 10:15:00,70.48,70.62,70.46,70.6,49705.0,61.9468,62.0699,61.9293,62.0523,49705.0
2018-10-18 10:20:00,70.58,70.64,70.57,70.59,21270.0,62.0347,62.0875,62.0259,62.0435,21270.0
2018-10-18 10:25:00,70.6,70.63,70.58,70.62,33951.0,62.0523,62.0787,62.0347,62.0699,33951.0
2018-10-18 10:30:00,70.62,70.74,70.61,70.72,61813.0,62.0699,62.1754,62.0611,62.1578,61813.0
2018-10-18 10:35:00,70.73,70.78,70.73,70.78,14894.0,62.1666,62.2105,62.1666,62.2105,14894.0
2018-10-18 10:40:00,70.81,70.81,70.75,70.77,54074.0,62.2369,62.2369,62.1842,62.2017,54074.0
2018-10-18 10:45:00,70.76,70.82,70.73,70.73,11828.0,62.1929,62.2457,62.1666,62.1666,11828.0
2018-10-18 10:50:00,70.73,70.76,70.71,70.73,10306.0,62.1666,62.1929,62.149,62.1666,10306.0
2018-10-18 10:55:00,70.74,70.83,70.74,70.79,30135.0,62.1754,62.2545,62.1754,62.2193,30135.0
2018-10-18 11:00:00,70.79,70.81,70.63,70.63,26828.0,62.2193,62.2369,62.0787,62.0787,26828.0
2018-10-18 11:05:00,70.64,70.65,70.58,70.6,21578.0,62.0875,62.0963,62.0347,62.0523,21578.0
2018-10-18 11:10:00,70.6,70.63,70.55,70.56,15008.0,62.0523,62.0787,62.0084,62.0172,15008.0
2018-10-18 11:15:00,70.56,70.61,70.53,70.55,16501.0,62.0172,62.0611,61.9908,62.0084,16501.0
2018-10-18 11:20:00,70.56,70.56,70.42,70.42,27234.0,62.0172,62.0172,61.8941,61.8941,27234.0
2018-10-18 11:25:00,70.42,70.53,70.37,70.4,23085.0,61.8941,61.9908,61.8502,61.8765,23085.0
2018-10-18 11:30:00,70.4,70.42,70.26,70.26,28060.0,61.8765,61.8941,61.7535,61.7535,28060.0
2018-10-18 11:35:00,70.27,70.28,70.21,70.28,113406.0,61.7623,61.7711,61.7095,61.7711,113406.0
2018-10-18 11:40:00,70.28,70.28,70.16,70.17,23980.0,61.7711,61.7711,61.6656,61.6744,23980.0
2018-10-18 11:45:00,70.15,70.15,70.01,70.06,111139.0,61.6568,61.6568,61.5337,61.5777,111139.0
2018-10-18 11:50:00,70.08,70.1,69.96,70.1,99200.0,61.5953,61.6129,61.4898,61.6129,99200.0
2018-10-18 11:55:00,70.1,70.1,69.98,70.04,33741.0,61.6129,61.6129,61.5074,61.5601,33741.0
2018-10-18 12:00:00,70.02,70.06,69.98,70.02,19928.0,61.5425,61.5777,61.5074,61.5425,19928.0
2018-10-18 12:05:00,70.01,70.12,70.01,70.03,104697.0,61.5337,61.6304,61.5337,61.5513,104697.0
2018-10-18 12:10:00,70.03,70.06,69.99,70.02,14571.0,61.5513,61.5777,61.5162,61.5425,14571.0
2018-10-18 12:15:00,70.0,70.02,69.91,69.95,26058.0,61.525,61.5425,61.4459,61.481,26058.0
2018-10-18 12:20:00,69.94,70.14,69.93,70.12,56554.0,61.4722,61.648,61.4634,61.6304,56554.0
2018-10-18 12:25:00,70.11,70.17,70.1,70.11,25278.0,61.6216,61.6744,61.6129,61.6216,25278.0
2018-10-18 12:30:00,70.09,70.16,70.03,70.13,10260.0,61.6041,61.6656,61.5513,61.6392,10260.0
2018-10-18 12:35:00,70.13,70.16,70.07,70.15,16159.0,61.6392,61.6656,61.5865,61.6568,16159.0
2018-10-18 12:40:00,70.17,70.25,70.16,70.19,96488.0,61.6744,61.7447,61.6656,61.692,96488.0
2018-10-18 12:45:00,70.19,70.2,70.13,70.14,15245.0,61.692,61.7007,61.6392,61.648,15245.0
2018-10-18 12:50:00,70.14,70.18,70.07,70.1,35215.0,61.648,61.6832,61.5865,61.6129,35215.0
2018-10-18 12:55:00,70.1,70.17,70.07,70.08,15181.0,61.6129,61.6744,61.5865,61.5953,15181.0
2018-10-18 13:00:00,70.07,70.12,70.05,70.06,10734.0,61.5865,61.6304,61.5689,61.5777,10734.0
2018-10-18 13:05:00,70.05,70.05,69.97,69.99,33820.0,61.5689,61.5689,61.4986,61.5162,33820.0
2018-10-18 13:10:00,69.98,70.0,69.9,69.92,16290.0,61.5074,61.525,61.4371,61.4546,16290.0
2018-10-18 13:15:00,69.9,69.96,69.82,69.82,39593.0,61.4371,61.4898,61.3668,61.3668,39593.0
2018-10-18 13:20:00,69.83,69.86,69.75,69.75,36426.0,61.3755,61.4019,61.3052,61.3052,36426.0
2018-10-18 13:25:00,69.76,69.81,69.71,69.77,43513.0,61.314,61.358,61.2701,61.3228,43513.0
2018-10-18 13:30:00,69.78,69.83,69.7,69.78,167097.0,61.3316,61.3755,61.2613,61.3316,167097.0
2018-10-18 13:35:00,69.78,69.78,69.68,69.75,34171.0,61.3316,61.3316,61.2437,61.3052,34171.0
2018-10-18 13:40:00,69.74,69.74,69.61,69.64,20820.0,61.2964,61.2964,61.1822,61.2085,20820.0
2018-10-18 13:45:00,69.68,69.74,69.64,69.72,42455.0,61.2437,61.2964,61.2085,61.2789,42455.0
2018-10-18 13:50:00,69.73,69.74,69.63,69.64,50141.0,61.2876,61.2964,61.1998,61.2085,50141.0
2018-10-18 13:55:00,69.64,69.73,69.64,69.7,9632.0,61.2085,61.2876,61.2085,61.2613,9632.0
2018-10-18 14:00:00,69.69,69.82,69.68,69.78,34176.0,61.2525,61.3668,61.2437,61.3316,34176.0
2018-10-18 14:05:00,69.78,69.92,69.76,69.86,155226.0,61.3316,61.4546,61.314,61.4019,155226.0
2018-10-18 14:10:00,69.85,69.88,69.8,69.8,40391.0,61.3931,61.4195,61.3492,61.3492,40391.0
2018-10-18 14:15:00,69.8,69.8,69.71,69.72,13124.0,61.3492,61.3492,61.2701,61.2789,13124.0
2018-10-18 14:20:00,69.72,69.95,69.7,69.93,56331.0,61.2789,61.481,61.2613,61.4634,56331.0
2018-10-18 14:25:00,69.92,69.93,69.82,69.87,96910.0,61.4546,61.4634,61.3668,61.4107,96910.0
2018-10-18 14:30:00,69.86,69.89,69.79,69.86,19978.0,61.4019,61.4283,61.3404,61.4019,19978.0
2018-10-18 14:35:00,69.85,69.96,69.82,69.86,74277.0,61.3931,61.4898,61.3668,61.4019,74277.0
2018-10-18 14:40:00,69.85,69.99,69.83,69.98,54097.0,61.3931,61.5162,61.3755,61.5074,54097.0
2018-10-18 14:45:00,69.99,70.04,69.93,69.94,22766.0,61.5162,61.5601,61.4634,61.4722,22766.0
2018-10-18 14:50:00,69.93,70.02,69.93,70.01,27039.0,61.4634,61.5425,61.4634,61.5337,27039.0
2018-10-18 14:55:00,69.97,69.99,69.9,69.9,14992.0,61.4986,61.5162,61.4371,61.4371,14992.0
2018-10-18 15:00:00,69.9,69.95,69.82,69.82,36304.0,61.4371,61.481,61.3668,61.3668,36304.0
2018-10-18 15:05:00,69.83,69.83,69.76,69.78,25012.0,61.3755,61.3755,61.314,61.3316,25012.0
2018-10-18 15:10:00,69.78,69.78,69.74,69.75,11358.0,61.3316,61.3316,61.2964,61.3052,11358.0
2018-10-18 15:15:00,69.75,69.93,69.75,69.83,24266.0,61.3052,61.4634,61.3052,61.3755,24266.0
2018-10-18 15:20:00,69.83,69.92,69.81,69.92,19706.0,61.3755,61.4546,61.358,61.4546,19706.0
2018-10-18 15:25:00,69.9,69.96,69.88,69.94,10652.0,61.4371,61.4898,61.4195,61.4722,10652.0
2018-10-18 15:30:00,69.89,69.9,69.81,69.81,67567.0,61.4283,61.4371,61.358,61.358,67567.0
2018-10-18 15:35:00,69.81,69.94,69.79,69.94,31691.0,61.358,61.4722,61.3404,61.4722,31691.0
2018-10-18 15:40:00,69.97,70.01,69.88,69.89,28228.0,61.4986,61.5337,61.4195,61.4283,28228.0
2018-10-18 15:45:00,69.88,69.96,69.86,69.94,58524.0,61.4195,61.4898,61.4019,61.4722,58524.0
2018-10-18 15:50:00,69.94,69.94,69.86,69.87,39434.0,61.4722,61.4722,61.4019,61.4107,39434.0
2018-10-18 15:55:00,69.87,69.92,69.83,69.92,127063.0,61.4107,61.4546,61.3755,61.4546,127063.0
2018-10-19 09:30:00,70.24,70.28,70.22,70.25,37601.0,61.7359,61.7711,61.7183,61.7447,37601.0
2018-10-19 09:35:00,70.24,70.42,70.23,70.41,11481.0,61.7359,61.8941,61.7271,61.8853,11481.0
2018-10-19 09:40:00,70.41,70.5,70.41,70.49,37753.0,61.8853,61.9644,61.8853,61.9556,37753.0
2018-10-19 09:45:00,70.5,70.57,70.49,70.5,25770.0,61.9644,62.0259,61.9556,61.9644,25770.0
2018-10-19 09:50:00,70.51,70.61,70.51,70.6,28651.0,61.9732,62.0611,61.9732,62.0523,28651.0
2018-10-19 09:55:00,70.62,70.63,70.53,70.53,29014.0,62.0699,62.0787,61.9908,61.9908,29014.0
2018-10-19 10:00:00,70.54,70.69,70.52,70.68,76724.0,61.9996,62.1314,61.982,62.1226,76724.0
2018-10-19 10:05:00,70.67,70.71,70.63,70.66,164473.0,62.1138,62.149,62.0787,62.1051,164473.0
2018-10-19 10:10:00,70.66,70.66,70.56,70.58,18508.0,62.1051,62.1051,62.0172,62.0347,18508.0
2018-10-19 10:15:00,70.58,70.61,70.55,70.56,61336.0,62.0347,62.0611,62.0084,62.0172,61336.0
2018-10-19 10:20:00,70.58,70.6,70.55,70.55,153715.0,62.0347,62.0523,62.0084,62.0084,153715.0
2018-10-19 10:25:00,70.54,70.59,70.47,70.49,90731.0,61.9996,62.0435,61.9381,61.9556,90731.0
2018-10-19 10:30:00,70.49,70.6,70.49,70.59,42905.0,61.9556,62.0523,61.9556,62.0435,42905.0
2018-10-19 10:35:00,70.59,70.59,70.48,70.51,16420.0,62.0435,62.0435,61.9468,61.9732,16420.0
2018-10-19 10:40:00,70.5,70.52,70.46,70.52,16545.0,61.9644,61.982,61.9293,61.982,16545.0
2018-10-19 10:45:00,70.52,70.54,70.46,70.47,11600.0,61.982,61.9996,61.9293,61.9381,11600.0
2018-10-19 10:50:00,70.47,70.5,70.44,70.47,19586.0,61.9381,61.9644,61.9117,61.9381,19586.0
2018-10-19 10:55:00,70.47,70.57,70.47,70.56,14100.0,61.9381,62.0259,61.9381,62.0172,14100.0
2018-10-19 11:00:00,70.57,70.62,70.51,70.51,21403.0,62.0259,62.0699,61.9732,61.9732,21403.0
2018-10-19 11:05:00,70.5,70.55,70.5,70.53,10910.0,61.9644,62.0084,61.9644,61.9908,10910.0
2018-10-19 11:10:00,70.54,70.59,70.49,70.56,57781.0,61.9996,62.0435,61.9556,62.0172,57781.0
2018-10-19 11:15:00,70.56,70.59,70.49,70.49,57852.0,62.0172,62.0435,61.9556,61.9556,57852.0
2018-10-19 11:20:00,70.49,70.51,70.37,70.37,14500.0,61.9556,61.9732,61.8502,61.8502,14500.0
2018-10-19 11:25:00,70.36,70.38,70.34,70.34,11377.0,61.8414,61.859,61.8238,61.8238,11377.0
2018-10-19 11:30:00,70.34,70.36,70.26,70.3,16678.0,61.8238,61.8414,61.7535,61.7886,16678.0
2018-10-19 11:35:00,70.3,70.31,70.23,70.28,36017.0,61.7886,61.7974,61.7271,61.7711,36017.0
2018-10-19 11:40:00,70.28,70.29,70.21,70.28,50060.0,61.7711,61.7798,61.7095,61.7711,50060.0
2018-10-19 11:45:00,70.27,70.33,70.27,70.31,20350.0,61.7623,61.815,61.7623,61.7974,20350.0
2018-10-19 11:50:00,70.3,70.36,70.27,70.27,13135.0,61.7886,61.8414,61.7623,61.7623,13135.0
2018-10-19 11:55:00,70.28,70.47,70.27,70.45,26360.0,61.7711,61.9381,61.7623,61.9205,26360.0
2018-10-19 12:00:00,70.44,70.47,70.39,70.39,70076.0,61.9117,61.9381,61.8677,61.8677,70076.0
2018-10-19 12:05:00,70.4,70.47,70.37,70.38,99446.0,61.8765,61.9381,61.8502,61.859,99446.0
2018-10-19 12:10:00,70.39,70.39,70.3,70.33,28182.0,61.8677,61.8677,61.7886,61.815,28182.0
2018-10-19 12:15:00,70.32,70.35,70.25,70.29,54118.0,61.8062,61.8326,61.7447,61.7798,54118.0
2018-10-19 12:20:00,70.28,70.28,70.18,70.18,116312.0,61.7711,61.7711,61.6832,61.6832,116312.0
2018-10-19 12:25:00,70.18,70.18,70.09,70.13,41266.0,61.6832,61.6832,61.6041,61.6392,41266.0
2018-10-19 12:30:00,70.12,70.15,70.04,70.04,49060.0,61.6304,61.6568,61.5601,61.5601,49060.0
2018-10-19 12:35:00,70.04,70.09,70.02,70.06,52427.0,61.5601,61.6041,61.5425,61.5777,52427.0
2018-10-19 12:40:00,70.05,70.11,70.0,70.09,47778.0,61.5689,61.6216,61.525,61.6041,47778.0
2018-10-19 12:45:00,70.1,70.19,70.1,70.14,39030.0,61.6129,61.692,61.6129,61.648,39030.0
2018-10-19 12:50:00,70.14,70.2,70.08,70.2,56951.0,61.648,61.7007,61.5953,61.7007,56951.0
2018-10-19 12:55:00,70.19,70.24,70.18,70.21,9835.0,61.692,61.7359,61.6832,61.7095,9835.0
2018-10-19 13:00:00,70.18,70.18,70.11,70.14,19390.0,61.6832,61.6832,61.6216,61.648,19390.0
2018-10-19 13:05:00,70.14,70.17,70.04,70.09,13919.0,61.648,61.6744,61.5601,61.6041,13919.0
2018-10-19 13:10:00,70.11,70.25,70.1,70.23,35959.0,61.6216,61.7447,61.6129,61.7271,35959.0
2018-10-19 13:15:00,70.24,70.3,70.22,70.27,17353.0,61.7359,61.7886,61.7183,61.7623,17353.0
2018-10-19 13:20:00,70.28,70.29,70.24,70.26,13840.0,61.7711,61.7798,61.7359,61.7535,13840.0
2018-10-19 13:25:00,70.25,70.31,70.22,70.31,25998.0,61.7447,61.7974,61.7183,61.7974,25998.0
2018-10-19 13:30:00,70.3,70.34,70.26,70.31,13847.0,61.7886,61.8238,61.7535,61.7974,13847.0
2018-10-19 13:35:00,70.3,70.31,70.26,70.26,7904.0,61.7886,61.7974,61.7535,61.7535,7904.0
2018-10-19 13:40:00,70.26,70.31,70.21,70.21,120786.0,61.7535,61.7974,61.7095,61.7095,120786.0
2018-10-19 13:45:00,70.21,70.25,70.21,70.24,106253.0,61.7095,61.7447,61.7095,61.7359,106253.0
2018-10-19 13:50:00,70.26,70.27,70.2,70.21,4939.0,61.7535,61.7623,61.7007,61.7095,4939.0
2018-10-19 13:55:00,70.22,70.22,70.18,70.18,5700.0,61.7183,61.7183,61.6832,61.6832,5700.0
2018-10-19 14:00:00,70.16,70.17,70.02,70.02,11737.0,61.6656,61.6744,61.5425,61.5425,11737.0
2018-10-19 14:05:00,70.01,70.03,69.91,69.99,37653.0,61.5337,61.5513,61.4459,61.5162,37653.0
2018-10-19 14:10:00,69.99,70.04,69.97,70.01,29132.0,61.5162,61.5601,61.4986,61.5337,29132.0
2018-10-19 14:15:00,69.99,70.02,69.97,70.01,12500.0,61.5162,61.5425,61.4986,61.5337,12500.0
2018-10-19 14:20:00,69.98,70.17,69.98,70.13,41452.0,61.5074,61.6744,61.5074,61.6392,41452.0
2018-10-19 14:25:00,70.13,70.15,70.1,70.11,24083.0,61.6392,61.6568,61.6129,61.6216,24083.0
2018-10-19 14:30:00,70.11,70.16,70.07,70.09,39299.0,61.6216,61.6656,61.5865,61.6041,39299.0
2018-10-19 14:35:00,70.1,70.19,70.1,70.14,82936.0,61.6129,61.692,61.6129,61.648,82936.0
2018-10-19 14:40:00,70.13,70.15,70.07,70.08,35275.0,61.6392,61.6568,61.5865,61.5953,35275.0
2018-10-19 14:45:00,70.09,70.2,70.09,70.19,18525.0,61.6041,61.7007,61.6041,61.692,18525.0
2018-10-19 14:50:00,70.19,70.21,70.16,70.17,13024.0,61.692,61.7095,61.6656,61.6744,13024.0
2018-10-19 14:55:00,70.16,70.18,70.11,70.11,20134.0,61.6656,61.6832,61.6216,61.6216,20134.0
2018-10-19 15:00:00,70.11,70.14,70.02,70.03,41317.0,61.6216,61.648,61.5425,61.5513,41317.0
2018-10-19 15:05:00,70.02,70.05,70.01,70.04,52030.0,61.5425,61.5689,61.5337,61.5601,52030.0
2018-10-19 15:10:00,70.04,70.07,70.02,70.04,8415.0,61.5601,61.5865,61.5425,61.5601,8415.0
2018-10-19 15:15:00,70.03,70.11,69.98,70.11,66640.0,61.5513,61.6216,61.5074,61.6216,66640.0
2018-10-19 15:20:00,70.09,70.12,70.04,70.05,48576.0,61.6041,61.6304,61.5601,61.5689,48576.0
2018-10-19 15:25:00,70.06,70.2,70.06,70.2,55857.0,61.5777,61.7007,61.5777,61.7007,55857.0
2018-10-19 15:30:00,70.2,70.21,70.16,70.18,41447.0,61.7007,61.7095,61.6656,61.6832,41447.0
2018-10-19 15:35:00,70.18,70.2,70.13,70.13,32758.0,61.6832,61.7007,61.6392,61.6392,32758.0
2018-10-19 15:40:00,70.14,70.17,70.11,70.17,17854.0,61.648,61.6744,61.6216,61.6744,17854.0
2018-10-19 15:45:00,70.17,70.21,70.14,70.15,66614.0,61.6744,61.7095,61.648,61.6568,66614.0
2018-10-19 15:50:00,70.15,70.2,70.13,70.14,22595.0,61.6568,61.7007,61.6392,61.648,22595.0
2018-10-19 15:55:00,70.13,70.13,70.04,70.04,193209.0,61.6392,61.6392,61.5601,61.5601,193209.0
2018-10-22 09:30:00,70.27,70.36,70.26,70.33,15789.0,61.7623,61.8414,61.7535,61.815,15789.0
2018-10-22 09:35:00,70.33,70.33,70.14,70.15,18906.0,61.815,61.815,61.648,61.6568,18906.0
2018-10-22 09:40:00,70.15,70.17,70.09,70.1,22897.0,61.6568,61.6744,61.6041,61.6129,22897.0
2018-10-22 09:45:00,70.09,70.19,70.06,70.14,13739.0,61.6041,61.692,61.5777,61.648,13739.0
2018-10-22 09:50:00,70.13,70.13,69.93,69.98,90991.0,61.6392,61.6392,61.4634,61.5074,90991.0
2018-10-22 09:55:00,69.98,69.99,69.87,69.93,58545.0,61.5074,61.5162,61.4107,61.4634,58545.0
2018-10-22 10:00:00,69.93,69.95,69.89,69.9,15945.0,61.4634,61.481,61.4283,61.4371,15945.0
2018-10-22 10:05:00,69.89,69.89,69.81,69.87,50852.0,61.4283,61.4283,61.358,61.4107,50852.0
2018-10-22 10:10:00,69.86,69.95,69.85,69.91,24818.0,61.4019,61.481,61.3931,61.4459,24818.0
2018-10-22 10:15:00,69.9,69.91,69.76,69.8,41238.0,61.4371,61.4459,61.314,61.3492,41238.0
2018-10-22 10:20:00,69.82,69.83,69.74,69.77,70270.0,61.3668,61.3755,61.2964,61.3228,70270.0
2018-10-22 10:25:00,69.75,69.79,69.7,69.76,52263.0,61.3052,61.3404,61.2613,61.314,52263.0
2018-10-22 10:30:00,69.75,69.87,69.71,69.87,75471.0,61.3052,61.4107,61.2701,61.4107,75471.0
2018-10-22 10:35:00,69.86,69.92,69.83,69.88,14357.0,61.4019,61.4546,61.3755,61.4195,14357.0
2018-10-22 10:40:00,69.89,70.01,69.87,70.0,22670.0,61.4283,61.5337,61.4107,61.525,22670.0
2018-10-22 10:45:00,69.97,70.11,69.95,70.1,46478.0,61.4986,61.6216,61.481,61.6129,46478.0
2018-10-22 10:50:00,70.11,70.18,70.1,70.12,36733.0,61.6216,61.6832,61.6129,61.6304,36733.0
2018-10-22 10:55:00,70.13,70.13,70.07,70.11,32121.0,61.6392,61.6392,61.5865,61.6216,32121.0
2018-10-22 11:00:00,70.09,70.09,70.03,70.07,8514.0,61.6041,61.6041,61.5513,61.5865,8514.0
2018-10-22 11:05:00,70.07,70.11,70.02,70.02,27913.0,61.5865,61.6216,61.5425,61.5425,27913.0
2018-10-22 11:10:00,70.01,70.01,69.95,69.96,59933.0,61.5337,61.5337,61.481,61.4898,59933.0
2018-10-22 11:15:00,69.96,70.03,69.96,70.03,10481.0,61.4898,61.5513,61.4898,61.5513,10481.0
2018-10-22 11:20:00,70.04,70.11,69.99,70.1,16003.0,61.5601,61.6216,61.5162,61.6129,16003.0
2018-10-22 11:25:00,70.1,70.13,69.97,69.99,41020.0,61.6129,61.6392,61.4986,61.5162,41020.0
2018-10-22 11:30:00,69.98,70.02,69.9,69.9,10798.0,61.5074,61.5425,61.4371,61.4371,10798.0
2018-10-22 11:35:00,69.91,69.96,69.91,69.92,16933.0,61.4459,61.4898,61.4459,61.4546,16933.0
2018-10-22 11:40:00,69.91,69.91,69.83,69.88,21733.0,61.4459,61.4459,61.3755,61.4195,21733.0
2018-10-22 11:45:00,69.87,69.94,69.85,69.93,9306.0,61.4107,61.4722,61.3931,61.4634,9306.0
2018-10-22 11:50:00,69.93,69.93,69.78,69.79,14120.0,61.4634,61.4634,61.3316,61.3404,14120.0
2018-10-22 11:55:00,69.8,69.85,69.8,69.82,12755.0,61.3492,61.3931,61.3492,61.3668,12755.0
2018-10-22 12:00:00,69.84,69.89,69.81,69.85,50330.0,61.3843,61.4283,61.358,61.3931,50330.0
2018-10-22 12:05:00,69.84,69.97,69.84,69.9,18919.0,61.3843,61.4986,61.3843,61.4371,18919.0
2018-10-22 12:10:00,69.88,69.89,69.74,69.74,24545.0,61.4195,61.4283,61.2964,61.2964,24545.0
2018-10-22 12:15:00,69.73,69.79,69.73,69.77,27666.0,61.2876,61.3404,61.2876,61.3228,27666.0
2018-10-22 12:20:00,69.78,69.79,69.72,69.73,12634.0,61.3316,61.3404,61.2789,61.2876,12634.0
2018-10-22 12:25:00,69.73,69.79,69.7,69.78,11204.0,61.2876,61.3404,61.2613,61.3316,11204.0
2018-10-22 12:30:00,69.79,69.82,69.74,69.78,6712.0,61.3404,61.3668,61.2964,61.3316,6712.0
2018-10-22 12:35:00,69.79,69.83,69.74,69.79,18515.0,61.3404,61.3755,61.2964,61.3404,18515.0
2018-10-22 12:40:00,69.79,69.88,69.79,69.86,16177.0,61.3404,61.4195,61.3404,61.4019,16177.0
2018-10-22 12:45:00,69.86,69.89,69.83,69.84,5797.0,61.4019,61.4283,61.3755,61.3843,5797.0
2018-10-22 12:50:00,69.81,69.91,69.81,69.9,44376.0,61.358,61.4459,61.358,61.4371,44376.0
2018-10-22 12:55:00,69.91,69.92,69.87,69.89,9307.0,61.4459,61.4546,61.4107,61.4283,9307.0
2018-10-22 13:00:00,69.88,69.89,69.83,69.85,6647.0,61.4195,61.4283,61.3755,61.3931,6647.0
2018-10-22 13:05:00,69.87,70.0,69.87,69.97,19686.0,61.4107,61.525,61.4107,61.4986,19686.0
2018-10-22 13:10:00,69.98,69.99,69.94,69.99,12832.0,61.5074,61.5162,61.4722,61.5162,12832.0
2018-10-22 13:15:00,69.99,70.0,69.97,69.97,12374.0,61.5162,61.525,61.4986,61.4986,12374.0
2018-10-22 13:20:00,69.97,69.98,69.9,69.9,18272.0,61.4986,61.5074,61.4371,61.4371,18272.0
2018-10-22 13:25:00,69.9,69.9,69.86,69.88,10753.0,61.4371,61.4371,61.4019,61.4195,10753.0
2018-10-22 13:30:00,69.88,69.91,69.87,69.91,13730.0,61.4195,61.4459,61.4107,61.4459,13730.0
2018-10-22 13:35:00,69.91,69.96,69.89,69.92,5076.0,61.4459,61.4898,61.4283,61.4546,5076.0
2018-10-22 13:40:00,69.92,69.97,69.92,69.97,11828.0,61.4546,61.4986,61.4546,61.4986,11828.0
2018-10-22 13:45:00,69.96,70.0,69.87,69.88,22235.0,61.4898,61.525,61.4107,61.4195,22235.0
2018-10-22 13:50:00,69.88,69.88,69.83,69.85,12858.0,61.4195,61.4195,61.3755,61.3931,12858.0
2018-10-22 13:55:00,69.85,69.87,69.84,69.84,5815.0,61.3931,61.4107,61.3843,61.3843,5815.0
2018-10-22 14:00:00,69.85,69.87,69.84,69.86,12023.0,61.3931,61.4107,61.3843,61.4019,12023.0
2018-10-22 14:05:00,69.86,69.91,69.85,69.88,21370.0,61.4019,61.4459,61.3931,61.4195,21370.0
2018-10-22 14:10:00,69.89,69.93,69.84,69.87,12359.0,61.4283,61.4634,61.3843,61.4107,12359.0
2018-10-22 14:15:00,69.86,69.92,69.85,69.87,9279.0,61.4019,61.4546,61.3931,61.4107,9279.0
2018-10-22 14:20:00,69.87,69.9,69.84,69.84,54095.0,61.4107,61.4371,61.3843,61.3843,54095.0
2018-10-22 14:25:00,69.85,69.9,69.85,69.86,82686.0,61.3931,61.4371,61.3931,61.4019,82686.0
2018-10-22 14:30:00,69.85,69.87,69.83,69.87,46404.0,61.3931,61.4107,61.3755,61.4107,46404.0
2018-10-22 14:35:00,69.86,69.94,69.86,69.92,29661.0,61.4019,61.4722,61.4019,61.4546,29661.0
2018-10-22 14:40:00,69.91,69.92,69.86,69.87,12030.0,61.4459,61.4546,61.4019,61.4107,12030.0
2018-10-22 14:45:00,69.87,69.99,69.87,69.97,47736.0,61.4107,61.5162,61.4107,61.4986,47736.0
2018-10-22 14:50:00,69.97,69.98,69.92,69.94,21316.0,61.4986,61.5074,61.4546,61.4722,21316.0
2018-10-22 14:55:00,69.94,69.98,69.92,69.94,8532.0,61.4722,61.5074,61.4546,61.4722,8532.0
2018-10-22 15:00:00,69.93,70.06,69.93,70.04,12115.0,61.4634,61.5777,61.4634,61.5601,12115.0
2018-10-22 15:05:00,70.04,70.04,69.99,70.01,9874.0,61.5601,61.5601,61.5162,61.5337,9874.0
2018-10-22 15:10:00,70.01,70.06,70.0,70.03,21101.0,61.5337,61.5777,61.525,61.5513,21101.0
2018-10-22 15:15:00,70.03,70.05,69.96,69.96,14991.0,61.5513,61.5689,61.4898,61.4898,14991.0
2018-10-22 15:20:00,69.97,69.99,69.96,69.96,3238.0,61.4986,61.5162,61.4898,61.4898,3238.0
2018-10-22 15:25:00,69.96,70.0,69.95,69.99,6455.0,61.4898,61.525,61.481,61.5162,6455.0
2018-10-22 15:30:00,69.99,70.02,69.96,70.01,10790.0,61.5162,61.5425,61.4898,61.5337,10790.0
2018-10-22 15:35:00,70.02,70.08,69.97,69.97,20647.0,61.5425,61.5953,61.4986,61.4986,20647.0
2018-10-22 15:40:00,69.96,69.98,69.92,69.94,42288.0,61.4898,61.5074,61.4546,61.4722,42288.0
2018-10-22 15:45:00,69.94,69.98,69.93,69.94,39015.0,61.4722,61.5074,61.4634,61.4722,39015.0
2018-10-22 15:50:00,69.93,69.96,69.9,69.92,17029.0,61.4634,61.4898,61.4371,61.4546,17029.0
2018-10-22 15:55:00,69.92,69.93,69.85,69.86,59946.0,61.4546,61.4634,61.3931,61.4019,59946.0
2018-10-23 09:30:00,68.73,68.76,68.61,68.7,225339.0,60.4087,60.4351,60.3032,60.3824,225339.0
2018-10-23 09:35:00,68.69,68.86,68.67,68.77,45814.0,60.3736,60.523,60.356,60.4439,45814.0
2018-10-23 09:40:00,68.77,68.85,68.71,68.8,24928.0,60.4439,60.5142,60.3911,60.4702,24928.0
2018-10-23 09:45:00,68.77,68.9,68.72,68.86,95465.0,60.4439,60.5581,60.3999,60.523,95465.0
2018-10-23 09:50:00,68.87,68.87,68.75,68.77,33737.0,60.5318,60.5318,60.4263,60.4439,33737.0
2018-10-23 09:55:00,68.77,68.8,68.67,68.67,86184.0,60.4439,60.4702,60.356,60.356,86184.0
2018-10-23 10:00:00,68.66,68.71,68.48,68.49,148148.0,60.3472,60.3911,60.189,60.1978,148148.0
2018-10-23 10:05:00,68.47,68.49,68.38,68.44,56895.0,60.1802,60.1978,60.1011,60.1538,56895.0
2018-10-23 10:10:00,68.43,68.49,68.3,68.33,129282.0,60.145,60.1978,60.0308,60.0571,129282.0
2018-10-23 10:15:00,68.33,68.34,68.23,68.32,68081.0,60.0571,60.0659,59.9693,60.0484,68081.0
2018-10-23 10:20:00,68.31,68.39,68.24,68.32,97334.0,60.0396,60.1099,59.978,60.0484,97334.0
2018-10-23 10:25:00,68.31,68.47,68.31,68.41,45340.0,60.0396,60.1802,60.0396,60.1275,45340.0
2018-10-23 10:30:00,68.41,68.42,68.26,68.3,30354.0,60.1275,60.1363,59.9956,60.0308,30354.0
2018-10-23 10:35:00,68.3,68.41,68.24,68.39,36821.0,60.0308,60.1275,59.978,60.1099,36821.0
2018-10-23 10:40:00,68.42,68.46,68.36,68.42,35726.0,60.1363,60.1714,60.0835,60.1363,35726.0
2018-10-23 10:45:00,68.42,68.58,68.36,68.56,122958.0,60.1363,60.2769,60.0835,60.2593,122958.0
2018-10-23 10:50:00,68.56,68.6,68.5,68.51,72789.0,60.2593,60.2945,60.2066,60.2154,72789.0
2018-10-23 10:55:00,68.52,68.6,68.48,68.53,29614.0,60.2241,60.2945,60.189,60.2329,29614.0
2018-10-23 11:00:00,68.53,68.53,68.44,68.48,18001.0,60.2329,60.2329,60.1538,60.189,18001.0
2018-10-23 11:05:00,68.5,68.64,68.47,68.57,63617.0,60.2066,60.3296,60.1802,60.2681,63617.0
2018-10-23 11:10:00,68.58,68.71,68.57,68.68,166017.0,60.2769,60.3911,60.2681,60.3648,166017.0
2018-10-23 11:15:00,68.71,68.76,68.67,68.76,31332.0,60.3911,60.4351,60.356,60.4351,31332.0
2018-10-23 11:20:00,68.75,68.79,68.74,68.75,38011.0,60.4263,60.4615,60.4175,60.4263,38011.0
2018-10-23 11:25:00,68.75,68.8,68.71,68.73,24178.0,60.4263,60.4702,60.3911,60.4087,24178.0
2018-10-23 11:30:00,68.73,68.77,68.65,68.65,82661.0,60.4087,60.4439,60.3384,60.3384,82661.0
2018-10-23 11:35:00,68.65,68.67,68.6,68.61,33500.0,60.3384,60.356,60.2945,60.3032,33500.0
2018-10-23 11:40:00,68.6,68.65,68.59,68.59,19820.0,60.2945,60.3384,60.2857,60.2857,19820.0
2018-10-23 11:45:00,68.59,68.66,68.59,68.61,45839.0,60.2857,60.3472,60.2857,60.3032,45839.0
2018-10-23 11:50:00,68.61,68.62,68.52,68.58,16968.0,60.3032,60.312,60.2241,60.2769,16968.0
2018-10-23 11:55:00,68.57,68.57,68.48,68.49,16498.0,60.2681,60.2681,60.189,60.1978,16498.0
2018-10-23 12:00:00,68.47,68.54,68.46,68.52,34403.0,60.1802,60.2417,60.1714,60.2241,34403.0
2018-10-23 12:05:00,68.52,68.74,68.52,68.73,64104.0,60.2241,60.4175,60.2241,60.4087,64104.0
2018-10-23 12:10:00,68.74,68.77,68.72,68.77,9789.0,60.4175,60.4439,60.3999,60.4439,9789.0
2018-10-23 12:15:00,68.74,68.75,68.69,68.75,35874.0,60.4175,60.4263,60.3736,60.4263,35874.0
2018-10-23 12:20:00,68.74,68.8,68.71,68.72,74756.0,60.4175,60.4702,60.3911,60.3999,74756.0
2018-10-23 12:25:00,68.73,68.84,68.71,68.82,62379.0,60.4087,60.5054,60.3911,60.4878,62379.0
2018-10-23 12:30:00,68.82,68.93,68.82,68.9,45884.0,60.4878,60.5845,60.4878,60.5581,45884.0
2018-10-23 12:35:00,68.9,68.9,68.86,68.89,12963.0,60.5581,60.5581,60.523,60.5493,12963.0
2018-10-23 12:40:00,68.89,68.96,68.88,68.94,43910.0,60.5493,60.6109,60.5406,60.5933,43910.0
2018-10-23 12:45:00,68.94,68.96,68.89,68.93,17524.0,60.5933,60.6109,60.5493,60.5845,17524.0
2018-10-23 12:50:00,68.93,68.97,68.86,68.88,18634.0,60.5845,60.6197,60.523,60.5406,18634.0
2018-10-23 12:55:00,68.87,68.91,68.87,68.88,41396.0,60.5318,60.5669,60.5318,60.5406,41396.0
2018-10-23 13:00:00,68.88,69.09,68.88,69.05,36464.0,60.5406,60.7251,60.5406,60.69,36464.0
2018-10-23 13:05:00,69.06,69.19,69.03,69.17,73819.0,60.6988,60.813,60.6724,60.7954,73819.0
2018-10-23 13:10:00,69.17,69.19,69.11,69.12,61816.0,60.7954,60.813,60.7427,60.7515,61816.0
2018-10-23 13:15:00,69.13,69.17,69.06,69.09,27613.0,60.7603,60.7954,60.6988,60.7251,27613.0
2018-10-23 13:20:00,69.09,69.2,69.07,69.18,14491.0,60.7251,60.8218,60.7076,60.8042,14491.0
2018-10-23 13:25:00,69.18,69.24,69.12,69.12,23009.0,60.8042,60.857,60.7515,60.7515,23009.0
2018-10-23 13:30:00,69.14,69.2,69.1,69.13,46226.0,60.7691,60.8218,60.7339,60.7603,46226.0
2018-10-23 13:35:00,69.13,69.13,69.02,69.07,160365.0,60.7603,60.7603,60.6636,60.7076,160365.0
2018-10-23 13:40:00,69.08,69.1,68.97,68.99,37323.0,60.7163,60.7339,60.6197,60.6372,37323.0
2018-10-23 13:45:00,69.02,69.03,68.96,68.98,29615.0,60.6636,60.6724,60.6109,60.6285,29615.0
2018-10-23 13:50:00,68.97,69.08,68.94,68.95,60436.0,60.6197,60.7163,60.5933,60.6021,60436.0
2018-10-23 13:55:00,68.95,68.98,68.92,68.95,25677.0,60.6021,60.6285,60.5757,60.6021,25677.0
2018-10-23 14:00:00,68.95,69.05,68.95,69.02,20294.0,60.6021,60.69,60.6021,60.6636,20294.0
2018-10-23 14:05:00,69.02,69.11,68.99,69.09,22750.0,60.6636,60.7427,60.6372,60.7251,22750.0
2018-10-23 14:10:00,69.09,69.19,69.09,69.15,21408.0,60.7251,60.813,60.7251,60.7779,21408.0
2018-10-23 14:15:00,69.16,69.33,69.16,69.33,120930.0,60.7867,60.9361,60.7867,60.9361,120930.0
2018-10-23 14:20:00,69.33,69.37,69.29,69.37,37838.0,60.9361,60.9712,60.9009,60.9712,37838.0
2018-10-23 14:25:00,69.38,69.38,69.27,69.31,82455.0,60.98,60.98,60.8833,60.9185,82455.0
2018-10-23 14:30:00,69.32,69.43,69.31,69.39,32150.0,60.9273,61.024,60.9185,60.9888,32150.0
2018-10-23 14:35:00,69.4,69.46,69.38,69.43,30402.0,60.9976,61.0503,60.98,61.024,30402.0
2018-10-23 14:40:00,69.43,69.49,69.39,69.46,26350.0,61.024,61.0767,60.9888,61.0503,26350.0
2018-10-23 14:45:00,69.47,69.48,69.4,69.48,45672.0,61.0591,61.0679,60.9976,61.0679,45672.0
2018-10-23 14:50:00,69.46,69.56,69.46,69.47,47892.0,61.0503,61.1382,61.0503,61.0591,47892.0
2018-10-23 14:55:00,69.47,69.58,69.45,69.53,25026.0,61.0591,61.1558,61.0415,61.1119,25026.0
2018-10-23 15:00:00,69.52,69.6,69.51,69.54,52922.0,61.1031,61.1734,61.0943,61.1207,52922.0
2018-10-23 15:05:00,69.54,69.62,69.5,69.57,17233.0,61.1207,61.191,61.0855,61.147,17233.0
2018-10-23 15:10:00,69.55,69.57,69.48,69.53,27857.0,61.1294,61.147,61.0679,61.1119,27857.0
2018-10-23 15:15:00,69.54,69.6,69.51,69.54,53216.0,61.1207,61.1734,61.0943,61.1207,53216.0
2018-10-23 15:20:00,69.53,69.67,69.53,69.63,62533.0,61.1119,61.2349,61.1119,61.1998,62533.0
2018-10-23 15:25:00,69.63,69.67,69.55,69.55,24506.0,61.1998,61.2349,61.1294,61.1294,24506.0
2018-10-23 15:30:00,69.55,69.59,69.5,69.59,20758.0,61.1294,61.1646,61.0855,61.1646,20758.0
2018-10-23 15:35:00,69.58,69.6,69.46,69.48,17908.0,61.1558,61.1734,61.0503,61.0679,17908.0
2018-10-23 15:40:00,69.47,69.51,69.4,69.44,52120.0,61.0591,61.0943,60.9976,61.0328,52120.0
2018-10-23 15:45:00,69.41,69.47,69.41,69.45,11853.0,61.0064,61.0591,61.0064,61.0415,11853.0
2018-10-23 15:50:00,69.44,69.47,69.37,69.41,59459.0,61.0328,61.0591,60.9712,61.0064,59459.0
2018-10-23 15:55:00,69.4,69.42,69.32,69.38,213190.0,60.9976,61.0152,60.9273,60.98,213190.0
2018-10-24 09:30:00,69.19,69.21,69.1,69.13,68169.0,60.813,60.8306,60.7339,60.7603,68169.0
2018-10-24 09:35:00,69.12,69.18,69.04,69.14,58503.0,60.7515,60.8042,60.6812,60.7691,58503.0
2018-10-24 09:40:00,69.12,69.24,69.12,69.13,27298.0,60.7515,60.857,60.7515,60.7603,27298.0
2018-10-24 09:45:00,69.13,69.17,69.0,69.0,41386.0,60.7603,60.7954,60.646,60.646,41386.0
2018-10-24 09:50:00,69.0,69.05,68.97,69.02,14354.0,60.646,60.69,60.6197,60.6636,14354.0
2018-10-24 09:55:00,69.02,69.07,68.98,69.01,23643.0,60.6636,60.7076,60.6285,60.6548,23643.0
2018-10-24 10:00:00,69.0,69.0,68.92,68.94,40609.0,60.646,60.646,60.5757,60.5933,40609.0
2018-10-24 10:05:00,68.94,69.06,68.92,69.02,26556.0,60.5933,60.6988,60.5757,60.6636,26556.0
2018-10-24 10:10:00,69.01,69.07,68.98,68.98,11766.0,60.6548,60.7076,60.6285,60.6285,11766.0
2018-10-24 10:15:00,68.97,68.98,68.87,68.9,12705.0,60.6197,60.6285,60.5318,60.5581,12705.0
2018-10-24 10:20:00,68.87,68.9,68.82,68.87,22795.0,60.5318,60.5581,60.4878,60.5318,22795.0
2018-10-24 10:25:00,68.87,68.95,68.84,68.87,42701.0,60.5318,60.6021,60.5054,60.5318,42701.0
2018-10-24 10:30:00,68.84,68.95,68.83,68.88,24997.0,60.5054,60.6021,60.4966,60.5406,24997.0
2018-10-24 10:35:00,68.89,68.96,68.81,68.81,27758.0,60.5493,60.6109,60.479,60.479,27758.0
2018-10-24 10:40:00,68.81,68.91,68.81,68.83,21709.0,60.479,60.5669,60.479,60.4966,21709.0
2018-10-24 10:45:00,68.81,68.81,68.71,68.78,20619.0,60.479,60.479,60.3911,60.4527,20619.0
2018-10-24 10:50:00,68.79,68.81,68.74,68.8,9711.0,60.4615,60.479,60.4175,60.4702,9711.0
2018-10-24 10:55:00,68.77,68.78,68.68,68.69,31183.0,60.4439,60.4527,60.3648,60.3736,31183.0
2018-10-24 11:00:00,68.69,68.71,68.54,68.54,44500.0,60.3736,60.3911,60.2417,60.2417,44500.0
2018-10-24 11:05:00,68.55,68.55,68.31,68.32,85255.0,60.2505,60.2505,60.0396,60.0484,85255.0
2018-10-24 11:10:00,68.32,68.47,68.32,68.42,137378.0,60.0484,60.1802,60.0484,60.1363,137378.0
2018-10-24 11:15:00,68.41,68.47,68.38,68.39,37675.0,60.1275,60.1802,60.1011,60.1099,37675.0
2018-10-24 11:20:00,68.37,68.48,68.34,68.42,35671.0,60.0923,60.189,60.0659,60.1363,35671.0
2018-10-24 11:25:00,68.44,68.47,68.33,68.33,50472.0,60.1538,60.1802,60.0571,60.0571,50472.0
2018-10-24 11:30:00,68.33,68.37,68.27,68.36,23012.0,60.0571,60.0923,60.0044,60.0835,23012.0
2018-10-24 11:35:00,68.35,68.46,68.3,68.41,44299.0,60.0747,60.1714,60.0308,60.1275,44299.0
2018-10-24 11:40:00,68.43,68.43,68.35,68.37,18013.0,60.145,60.145,60.0747,60.0923,18013.0
2018-10-24 11:45:00,68.37,68.6,68.37,68.56,80714.0,60.0923,60.2945,60.0923,60.2593,80714.0
2018-10-24 11:50:00,68.56,68.68,68.51,68.68,79580.0,60.2593,60.3648,60.2154,60.3648,79580.0
2018-10-24 11:55:00,68.68,68.8,68.68,68.73,41449.0,60.3648,60.4702,60.3648,60.4087,41449.0
2018-10-24 12:00:00,68.74,68.74,68.69,68.7,20333.0,60.4175,60.4175,60.3736,60.3824,20333.0
2018-10-24 12:05:00,68.7,68.74,68.66,68.67,9500.0,60.3824,60.4175,60.3472,60.356,9500.0
2018-10-24 12:10:00,68.67,68.74,68.65,68.74,11673.0,60.356,60.4175,60.3384,60.4175,11673.0
2018-10-24 12:15:00,68.73,68.8,68.62,68.62,43681.0,60.4087,60.4702,60.312,60.312,43681.0
2018-10-24 12:20:00,68.63,68.65,68.57,68.61,29987.0,60.3208,60.3384,60.2681,60.3032,29987.0
2018-10-24 12:25:00,68.61,68.66,68.6,68.63,32389.0,60.3032,60.3472,60.2945,60.3208,32389.0
2018-10-24 12:30:00,68.63,68.65,68.55,68.56,14172.0,60.3208,60.3384,60.2505,60.2593,14172.0
2018-10-24 12:35:00,68.56,68.56,68.45,68.45,60183.0,60.2593,60.2593,60.1626,60.1626,60183.0
2018-10-24 12:40:00,68.44,68.48,68.43,68.47,5400.0,60.1538,60.189,60.145,60.1802,5400.0
2018-10-24 12:45:00,68.46,68.47,68.43,68.45,19965.0,60.1714,60.1802,60.145,60.1626,19965.0
2018-10-24 12:50:00,68.45,68.56,68.39,68.56,31995.0,60.1626,60.2593,60.1099,60.2593,31995.0
2018-10-24 12:55:00,68.55,68.58,68.53,68.54,19528.0,60.2505,60.2769,60.2329,60.2417,19528.0
2018-10-24 13:00:00,68.53,68.54,68.37,68.38,19658.0,60.2329,60.2417,60.0923,60.1011,19658.0
2018-10-24 13:05:00,68.38,68.39,68.22,68.25,78577.0,60.1011,60.1099,59.9605,59.9868,78577.0
2018-10-24 13:10:00,68.24,68.29,68.24,68.27,17843.0,59.978,60.022,59.978,60.0044,17843.0
2018-10-24 13:15:00,68.25,68.39,68.17,68.37,80605.0,59.9868,60.1099,59.9165,60.0923,80605.0
2018-10-24 13:20:00,68.36,68.37,68.3,68.31,40438.0,60.0835,60.0923,60.0308,60.0396,40438.0
2018-10-24 13:25:00,68.3,68.3,68.21,68.23,32195.0,60.0308,60.0308,59.9517,59.9693,32195.0
2018-10-24 13:30:00,68.24,68.31,68.11,68.29,67455.0,59.978,60.0396,59.8638,60.022,67455.0
2018-10-24 13:35:00,68.28,68.29,68.16,68.16,52614.0,60.0132,60.022,59.9077,59.9077,52614.0
2018-10-24 13:40:00,68.16,68.33,68.16,68.33,59418.0,59.9077,60.0571,59.9077,60.0571,59418.0
2018-10-24 13:45:00,68.33,68.36,68.22,68.32,99525.0,60.0571,60.0835,59.9605,60.0484,99525.0
2018-10-24 13:50:00,68.32,68.36,68.22,68.33,44278.0,60.0484,60.0835,59.9605,60.0571,44278.0
2018-10-24 13:55:00,68.32,68.32,68.13,68.19,54603.0,60.0484,60.0484,59.8814,59.9341,54603.0
2018-10-24 14:00:00,68.18,68.2,68.09,68.14,58107.0,59.9253,59.9429,59.8462,59.8902,58107.0
2018-10-24 14:05:00,68.13,68.13,68.03,68.04,58627.0,59.8814,59.8814,59.7935,59.8023,58627.0
2018-10-24 14:10:00,68.04,68.14,68.04,68.09,135475.0,59.8023,59.8902,59.8023,59.8462,135475.0
2018-10-24 14:15:00,68.09,68.17,68.03,68.15,23606.0,59.8462,59.9165,59.7935,59.8989,23606.0
2018-10-24 14:20:00,68.16,68.28,68.11,68.24,73242.0,59.9077,60.0132,59.8638,59.978,73242.0
2018-10-24 14:25:00,68.24,68.35,68.16,68.33,176494.0,59.978,60.0747,59.9077,60.0571,176494.0
2018-10-24 14:30:00,68.33,68.41,68.3,68.39,69854.0,60.0571,60.1275,60.0308,60.1099,69854.0
2018-10-24 14:35:00,68.39,68.4,68.32,68.36,27341.0,60.1099,60.1187,60.0484,60.0835,27341.0
2018-10-24 14:40:00,68.35,68.36,68.23,68.24,113152.0,60.0747,60.0835,59.9693,59.978,113152.0
2018-10-24 14:45:00,68.23,68.24,68.13,68.17,350927.0,59.9693,59.978,59.8814,59.9165,350927.0
2018-10-24 14:50:00,68.17,68.17,68.08,68.09,39468.0,59.9165,59.9165,59.8374,59.8462,39468.0
2018-10-24 14:55:00,68.1,68.21,68.1,68.14,32408.0,59.855,59.9517,59.855,59.8902,32408.0
2018-10-24 15:00:00,68.14,68.14,67.9,67.9,162651.0,59.8902,59.8902,59.6792,59.6792,162651.0
2018-10-24 15:05:00,67.9,67.98,67.89,67.93,61522.0,59.6792,59.7495,59.6704,59.7056,61522.0
2018-10-24 15:10:00,67.94,68.02,67.93,68.0,57075.0,59.7144,59.7847,59.7056,59.7671,57075.0
2018-10-24 15:15:00,67.98,68.06,67.93,67.93,33044.0,59.7495,59.8198,59.7056,59.7056,33044.0
2018-10-24 15:20:00,67.93,67.93,67.8,67.82,69218.0,59.7056,59.7056,59.5913,59.6089,69218.0
2018-10-24 15:25:00,67.8,67.91,67.68,67.69,93460.0,59.5913,59.688,59.4858,59.4946,93460.0
2018-10-24 15:30:00,67.68,67.74,67.64,67.64,228098.0,59.4858,59.5386,59.4507,59.4507,228098.0
2018-10-24 15:35:00,67.63,67.8,67.63,67.77,91133.0,59.4419,59.5913,59.4419,59.5649,91133.0
2018-10-24 15:40:00,67.77,67.84,67.69,67.72,88455.0,59.5649,59.6265,59.4946,59.521,88455.0
2018-10-24 15:45:00,67.71,67.71,67.55,67.56,105385.0,59.5122,59.5122,59.3716,59.3804,105385.0
2018-10-24 15:50:00,67.56,67.61,67.42,67.45,227910.0,59.3804,59.4243,59.2573,59.2837,227910.0
2018-10-24 15:55:00,67.44,67.44,67.21,67.29,342761.0,59.2749,59.2749,59.0727,59.1431,342761.0
2018-10-25 09:30:00,67.78,67.87,67.61,67.7,170579.0,59.5737,59.6528,59.4243,59.5034,170579.0
2018-10-25 09:35:00,67.69,67.79,67.64,67.73,152157.0,59.4946,59.5825,59.4507,59.5298,152157.0
2018-10-25 09:40:00,67.74,67.81,67.58,67.8,57275.0,59.5386,59.6001,59.398,59.5913,57275.0
2018-10-25 09:45:00,67.78,67.86,67.67,67.86,57309.0,59.5737,59.6441,59.4771,59.6441,57309.0
2018-10-25 09:50:00,67.86,68.0,67.85,67.99,133924.0,59.6441,59.7671,59.6353,59.7583,133924.0
2018-10-25 09:55:00,67.95,68.04,67.93,67.99,57539.0,59.7232,59.8023,59.7056,59.7583,57539.0
2018-10-25 10:00:00,67.99,68.2,67.98,68.2,90835.0,59.7583,59.9429,59.7495,59.9429,90835.0
2018-10-25 10:05:00,68.2,68.23,68.08,68.14,157107.0,59.9429,59.9693,59.8374,59.8902,157107.0
2018-10-25 10:10:00,68.13,68.17,68.04,68.1,47711.0,59.8814,59.9165,59.8023,59.855,47711.0
2018-10-25 10:15:00,68.11,68.15,67.98,67.98,111570.0,59.8638,59.8989,59.7495,59.7495,111570.0
2018-10-25 10:20:00,67.98,68.02,67.93,67.97,59578.0,59.7495,59.7847,59.7056,59.7407,59578.0
2018-10-25 10:25:00,67.97,68.12,67.97,68.12,86482.0,59.7407,59.8726,59.7407,59.8726,86482.0
2018-10-25 10:30:00,68.13,68.27,68.1,68.21,60920.0,59.8814,60.0044,59.855,59.9517,60920.0
2018-10-25 10:35:00,68.22,68.29,68.17,68.18,84036.0,59.9605,60.022,59.9165,59.9253,84036.0
2018-10-25 10:40:00,68.18,68.31,68.17,68.28,51134.0,59.9253,60.0396,59.9165,60.0132,51134.0
2018-10-25 10:45:00,68.28,68.3,68.18,68.21,88546.0,60.0132,60.0308,59.9253,59.9517,88546.0
2018-10-25 10:50:00,68.21,68.27,68.18,68.23,36229.0,59.9517,60.0044,59.9253,59.9693,36229.0
2018-10-25 10:55:00,68.23,68.27,68.14,68.14,78130.0,59.9693,60.0044,59.8902,59.8902,78130.0
2018-10-25 11:00:00,68.14,68.21,68.07,68.07,160085.0,59.8902,59.9517,59.8286,59.8286,160085.0
2018-10-25 11:05:00,68.08,68.09,68.01,68.09,34724.0,59.8374,59.8462,59.7759,59.8462,34724.0
2018-10-25 11:10:00,68.09,68.09,67.96,68.05,63451.0,59.8462,59.8462,59.7319,59.811,63451.0
2018-10-25 11:15:00,68.04,68.17,68.03,68.17,43863.0,59.8023,59.9165,59.7935,59.9165,43863.0
2018-10-25 11:20:00,68.18,68.35,68.18,68.3,79906.0,59.9253,60.0747,59.9253,60.0308,79906.0
2018-10-25 11:25:00,68.31,68.4,68.31,68.39,31866.0,60.0396,60.1187,60.0396,60.1099,31866.0
2018-10-25 11:30:00,68.38,68.42,68.34,68.36,52345.0,60.1011,60.1363,60.0659,60.0835,52345.0
2018-10-25 11:35:00,68.35,68.38,68.31,68.33,44784.0,60.0747,60.1011,60.0396,60.0571,44784.0
2018-10-25 11:40:00,68.32,68.32,68.21,68.24,37360.0,60.0484,60.0484,59.9517,59.978,37360.0
2018-10-25 11:45:00,68.26,68.32,68.22,68.32,17035.0,59.9956,60.0484,59.9605,60.0484,17035.0
2018-10-25 11:50:00,68.32,68.36,68.3,68.35,44862.0,60.0484,60.0835,60.0308,60.0747,44862.0
2018-10-25 11:55:00,68.36,68.36,68.26,68.27,10382.0,60.0835,60.0835,59.9956,60.0044,10382.0
2018-10-25 12:00:00,68.26,68.27,68.19,68.23,18780.0,59.9956,60.0044,59.9341,59.9693,18780.0
2018-10-25 12:05:00,68.24,68.31,68.24,68.28,24434.0,59.978,60.0396,59.978,60.0132,24434.0
2018-10-25 12:10:00,68.28,68.3,68.19,68.22,29565.0,60.0132,60.0308,59.9341,59.9605,29565.0
2018-10-25 12:15:00,68.21,68.21,68.11,68.12,21570.0,59.9517,59.9517,59.8638,59.8726,21570.0
2018-10-25 12:20:00,68.11,68.16,68.1,68.15,25929.0,59.8638,59.9077,59.855,59.8989,25929.0
2018-10-25 12:25:00,68.15,68.2,68.15,68.17,24555.0,59.8989,59.9429,59.8989,59.9165,24555.0
2018-10-25 12:30:00,68.16,68.26,68.13,68.2,28842.0,59.9077,59.9956,59.8814,59.9429,28842.0
2018-10-25 12:35:00,68.19,68.26,68.18,68.26,14679.0,59.9341,59.9956,59.9253,59.9956,14679.0
2018-10-25 12:40:00,68.27,68.3,68.2,68.28,38381.0,60.0044,60.0308,59.9429,60.0132,38381.0
2018-10-25 12:45:00,68.28,68.34,68.26,68.33,48646.0,60.0132,60.0659,59.9956,60.0571,48646.0
2018-10-25 12:50:00,68.33,68.36,68.31,68.34,152029.0,60.0571,60.0835,60.0396,60.0659,152029.0
2018-10-25 12:55:00,68.34,68.35,68.3,68.31,24877.0,60.0659,60.0747,60.0308,60.0396,24877.0
2018-10-25 13:00:00,68.32,68.36,68.26,68.27,20574.0,60.0484,60.0835,59.9956,60.0044,20574.0
2018-10-25 13:05:00,68.27,68.28,68.19,68.19,45760.0,60.0044,60.0132,59.9341,59.9341,45760.0
2018-10-25 13:10:00,68.2,68.2,68.16,68.18,20529.0,59.9429,59.9429,59.9077,59.9253,20529.0
2018-10-25 13:15:00,68.19,68.2,68.15,68.16,25168.0,59.9341,59.9429,59.8989,59.9077,25168.0
2018-10-25 13:20:00,68.15,68.23,68.15,68.22,12911.0,59.8989,59.9693,59.8989,59.9605,12911.0
2018-10-25 13:25:00,68.22,68.32,68.21,68.31,18672.0,59.9605,60.0484,59.9517,60.0396,18672.0
2018-10-25 13:30:00,68.31,68.35,68.28,68.33,21783.0,60.0396,60.0747,60.0132,60.0571,21783.0
2018-10-25 13:35:00,68.33,68.46,68.33,68.43,62753.0,60.0571,60.1714,60.0571,60.145,62753.0
2018-10-25 13:40:00,68.43,68.43,68.4,68.42,17119.0,60.145,60.145,60.1187,60.1363,17119.0
2018-10-25 13:45:00,68.42,68.45,68.4,68.44,87578.0,60.1363,60.1626,60.1187,60.1538,87578.0
2018-10-25 13:50:00,68.45,68.45,68.37,68.37,60398.0,60.1626,60.1626,60.0923,60.0923,60398.0
2018-10-25 13:55:00,68.36,68.39,68.35,68.35,57478.0,60.0835,60.1099,60.0747,60.0747,57478.0
2018-10-25 14:00:00,68.35,68.36,68.3,68.34,21014.0,60.0747,60.0835,60.0308,60.0659,21014.0
2018-10-25 14:05:00,68.34,68.47,68.34,68.46,32956.0,60.0659,60.1802,60.0659,60.1714,32956.0
2018-10-25 14:10:00,68.47,68.48,68.42,68.48,34990.0,60.1802,60.189,60.1363,60.189,34990.0
2018-10-25 14:15:00,68.49,68.52,68.42,68.44,33919.0,60.1978,60.2241,60.1363,60.1538,33919.0
2018-10-25 14:20:00,68.45,68.48,68.4,68.45,73166.0,60.1626,60.189,60.1187,60.1626,73166.0
2018-10-25 14:25:00,68.45,68.58,68.45,68.55,33250.0,60.1626,60.2769,60.1626,60.2505,33250.0
2018-10-25 14:30:00,68.55,68.65,68.53,68.65,22394.0,60.2505,60.3384,60.2329,60.3384,22394.0
2018-10-25 14:35:00,68.64,68.68,68.62,68.64,107396.0,60.3296,60.3648,60.312,60.3296,107396.0
2018-10-25 14:40:00,68.63,68.72,68.62,68.68,29235.0,60.3208,60.3999,60.312,60.3648,29235.0
2018-10-25 14:45:00,68.68,68.75,68.68,68.73,15481.0,60.3648,60.4263,60.3648,60.4087,15481.0
2018-10-25 14:50:00,68.73,68.74,68.66,68.68,19860.0,60.4087,60.4175,60.3472,60.3648,19860.0
2018-10-25 14:55:00,68.69,68.71,68.65,68.66,21052.0,60.3736,60.3911,60.3384,60.3472,21052.0
2018-10-25 15:00:00,68.66,68.67,68.61,68.63,51675.0,60.3472,60.356,60.3032,60.3208,51675.0
2018-10-25 15:05:00,68.63,68.66,68.61,68.62,36856.0,60.3208,60.3472,60.3032,60.312,36856.0
2018-10-25 15:10:00,68.62,68.7,68.61,68.69,21409.0,60.312,60.3824,60.3032,60.3736,21409.0
2018-10-25 15:15:00,68.7,68.76,68.69,68.73,68428.0,60.3824,60.4351,60.3736,60.4087,68428.0
2018-10-25 15:20:00,68.73,68.73,68.65,68.7,34425.0,60.4087,60.4087,60.3384,60.3824,34425.0
2018-10-25 15:25:00,68.69,68.69,68.61,68.62,32119.0,60.3736,60.3736,60.3032,60.312,32119.0
2018-10-25 15:30:00,68.65,68.7,68.51,68.53,47413.0,60.3384,60.3824,60.2154,60.2329,47413.0
2018-10-25 15:35:00,68.53,68.57,68.49,68.52,32075.0,60.2329,60.2681,60.1978,60.2241,32075.0
2018-10-25 15:40:00,68.51,68.56,68.38,68.43,63336.0,60.2154,60.2593,60.1011,60.145,63336.0
2018-10-25 15:45:00,68.44,68.45,68.37,68.43,44195.0,60.1538,60.1626,60.0923,60.145,44195.0
2018-10-25 15:50:00,68.44,68.44,68.25,68.37,102416.0,60.1538,60.1538,59.9868,60.0923,102416.0
2018-10-25 15:55:00,68.36,68.42,68.3,68.37,103727.0,60.0835,60.1363,60.0308,60.0923,103727.0
2018-10-26 09:30:00,67.36,67.42,67.18,67.27,123480.0,59.2046,59.2573,59.0464,59.1255,123480.0
2018-10-26 09:35:00,67.25,67.45,67.21,67.34,143657.0,59.1079,59.2837,59.0727,59.187,143657.0
2018-10-26 09:40:00,67.34,67.44,67.3,67.41,80516.0,59.187,59.2749,59.1519,59.2485,80516.0
2018-10-26 09:45:00,67.41,67.55,67.38,67.53,102513.0,59.2485,59.3716,59.2222,59.354,102513.0
2018-10-26 09:50:00,67.52,67.52,67.35,67.36,199905.0,59.3452,59.3452,59.1958,59.2046,199905.0
2018-10-26 09:55:00,67.37,67.48,67.33,67.39,129380.0,59.2134,59.3101,59.1782,59.231,129380.0
2018-10-26 10:00:00,67.36,67.37,67.07,67.08,118014.0,59.2046,59.2134,58.9497,58.9585,118014.0
2018-10-26 10:05:00,67.06,67.07,66.86,66.97,226759.0,58.9409,58.9497,58.7651,58.8618,226759.0
2018-10-26 10:10:00,66.98,67.07,66.95,67.03,125643.0,58.8706,58.9497,58.8442,58.9145,125643.0
2018-10-26 10:15:00,67.03,67.12,66.98,67.1,170222.0,58.9145,58.9936,58.8706,58.9761,170222.0
2018-10-26 10:20:00,67.1,67.21,67.03,67.2,181607.0,58.9761,59.0727,58.9145,59.064,181607.0
2018-10-26 10:25:00,67.21,67.29,67.06,67.07,225774.0,59.0727,59.1431,58.9409,58.9497,225774.0
2018-10-26 10:30:00,67.06,67.06,66.92,66.98,207882.0,58.9409,58.9409,58.8179,58.8706,207882.0
2018-10-26 10:35:00,66.98,67.02,66.84,66.91,150912.0,58.8706,58.9058,58.7475,58.8091,150912.0
2018-10-26 10:40:00,66.89,67.0,66.82,66.85,125579.0,58.7915,58.8882,58.73,58.7563,125579.0
2018-10-26 10:45:00,66.83,66.87,66.74,66.83,102602.0,58.7388,58.7739,58.6597,58.7388,102602.0
2018-10-26 10:50:00,66.82,66.9,66.74,66.8,140306.0,58.73,58.8003,58.6597,58.7124,140306.0
2018-10-26 10:55:00,66.81,66.85,66.63,66.66,117670.0,58.7212,58.7563,58.563,58.5893,117670.0
2018-10-26 11:00:00,66.65,66.81,66.64,66.79,101520.0,58.5806,58.7212,58.5718,58.7036,101520.0
2018-10-26 11:05:00,66.76,66.95,66.72,66.86,69343.0,58.6772,58.8442,58.6421,58.7651,69343.0
2018-10-26 11:10:00,66.86,66.94,66.84,66.91,149258.0,58.7651,58.8354,58.7475,58.8091,149258.0
2018-10-26 11:15:00,66.89,67.07,66.89,67.0,285803.0,58.7915,58.9497,58.7915,58.8882,285803.0
2018-10-26 11:20:00,67.01,67.18,66.99,67.16,140184.0,58.897,59.0464,58.8794,59.0288,140184.0
2018-10-26 11:25:00,67.15,67.31,67.11,67.26,475431.0,59.02,59.1606,58.9849,59.1167,475431.0
2018-10-26 11:30:00,67.27,67.51,67.27,67.49,90297.0,59.1255,59.3364,59.1255,59.3188,90297.0
2018-10-26 11:35:00,67.51,67.56,67.35,67.37,70115.0,59.3364,59.3804,59.1958,59.2134,70115.0
2018-10-26 11:40:00,67.38,67.46,67.25,67.26,59227.0,59.2222,59.2925,59.1079,59.1167,59227.0
2018-10-26 11:45:00,67.26,67.36,67.24,67.31,53679.0,59.1167,59.2046,59.0991,59.1606,53679.0
2018-10-26 11:50:00,67.31,67.53,67.31,67.42,97318.0,59.1606,59.354,59.1606,59.2573,97318.0
2018-10-26 11:55:00,67.42,67.5,67.38,67.38,42165.0,59.2573,59.3276,59.2222,59.2222,42165.0
2018-10-26 12:00:00,67.38,67.53,67.37,67.53,112998.0,59.2222,59.354,59.2134,59.354,112998.0
2018-10-26 12:05:00,67.53,67.64,67.53,67.61,81740.0,59.354,59.4507,59.354,59.4243,81740.0
2018-10-26 12:10:00,67.62,67.62,67.5,67.57,20553.0,59.4331,59.4331,59.3276,59.3892,20553.0
2018-10-26 12:15:00,67.56,67.64,67.51,67.63,25629.0,59.3804,59.4507,59.3364,59.4419,25629.0
2018-10-26 12:20:00,67.63,67.76,67.63,67.67,133603.0,59.4419,59.5562,59.4419,59.4771,133603.0
2018-10-26 12:25:00,67.67,67.72,67.63,67.7,22611.0,59.4771,59.521,59.4419,59.5034,22611.0
2018-10-26 12:30:00,67.7,67.82,67.65,67.78,66316.0,59.5034,59.6089,59.4595,59.5737,66316.0
2018-10-26 12:35:00,67.77,67.8,67.7,67.75,26492.0,59.5649,59.5913,59.5034,59.5474,26492.0
2018-10-26 12:40:00,67.75,67.93,67.73,67.93,72749.0,59.5474,59.7056,59.5298,59.7056,72749.0
2018-10-26 12:45:00,67.92,68.04,67.9,68.04,53169.0,59.6968,59.8023,59.6792,59.8023,53169.0
2018-10-26 12:50:00,68.03,68.04,67.94,67.99,51478.0,59.7935,59.8023,59.7144,59.7583,51478.0
2018-10-26 12:55:00,67.99,67.99,67.86,67.89,26795.0,59.7583,59.7583,59.6441,59.6704,26795.0
2018-10-26 13:00:00,67.91,68.1,67.91,68.1,155096.0,59.688,59.855,59.688,59.855,155096.0
2018-10-26 13:05:00,68.1,68.15,68.0,68.0,72009.0,59.855,59.8989,59.7671,59.7671,72009.0
2018-10-26 13:10:00,68.0,68.09,67.96,68.01,166566.0,59.7671,59.8462,59.7319,59.7759,166566.0
2018-10-26 13:15:00,68.03,68.05,67.94,68.0,35096.0,59.7935,59.811,59.7144,59.7671,35096.0
2018-10-26 13:20:00,68.0,68.03,67.86,67.88,26507.0,59.7671,59.7935,59.6441,59.6616,26507.0
2018-10-26 13:25:00,67.88,67.91,67.79,67.79,66880.0,59.6616,59.688,59.5825,59.5825,66880.0
2018-10-26 13:30:00,67.78,67.78,67.62,67.63,38544.0,59.5737,59.5737,59.4331,59.4419,38544.0
2018-10-26 13:35:00,67.62,67.7,67.56,67.6,22134.0,59.4331,59.5034,59.3804,59.4155,22134.0
2018-10-26 13:40:00,67.61,67.8,67.61,67.79,34809.0,59.4243,59.5913,59.4243,59.5825,34809.0
2018-10-26 13:45:00,67.78,67.81,67.69,67.76,63112.0,59.5737,59.6001,59.4946,59.5562,63112.0
2018-10-26 13:50:00,67.76,67.85,67.71,67.84,82116.0,59.5562,59.6353,59.5122,59.6265,82116.0
2018-10-26 13:55:00,67.84,67.91,67.84,67.87,45379.0,59.6265,59.688,59.6265,59.6528,45379.0
2018-10-26 14:00:00,67.86,67.9,67.64,67.69,54383.0,59.6441,59.6792,59.4507,59.4946,54383.0
2018-10-26 14:05:00,67.69,67.69,67.57,67.64,67703.0,59.4946,59.4946,59.3892,59.4507,67703.0
2018-10-26 14:10:00,67.63,67.72,67.53,67.58,83446.0,59.4419,59.521,59.354,59.398,83446.0
2018-10-26 14:15:00,67.59,67.62,67.53,67.58,44721.0,59.4067,59.4331,59.354,59.398,44721.0
2018-10-26 14:20:00,67.59,67.64,67.48,67.61,47370.0,59.4067,59.4507,59.3101,59.4243,47370.0
2018-10-26 14:25:00,67.62,67.76,67.61,67.68,56395.0,59.4331,59.5562,59.4243,59.4858,56395.0
2018-10-26 14:30:00,67.66,67.75,67.64,67.66,39388.0,59.4683,59.5474,59.4507,59.4683,39388.0
2018-10-26 14:35:00,67.66,67.82,67.66,67.73,134078.0,59.4683,59.6089,59.4683,59.5298,134078.0
2018-10-26 14:40:00,67.72,67.76,67.61,67.64,120375.0,59.521,59.5562,59.4243,59.4507,120375.0
2018-10-26 14:45:00,67.63,67.66,67.47,67.48,82495.0,59.4419,59.4683,59.3013,59.3101,82495.0
2018-10-26 14:50:00,67.48,67.5,67.39,67.41,33233.0,59.3101,59.3276,59.231,59.2485,33233.0
2018-10-26 14:55:00,67.4,67.4,67.2,67.26,57855.0,59.2397,59.2397,59.064,59.1167,57855.0
2018-10-26 15:00:00,67.27,67.27,67.12,67.26,206608.0,59.1255,59.1255,58.9936,59.1167,206608.0
2018-10-26 15:05:00,67.26,67.32,67.19,67.27,80309.0,59.1167,59.1694,59.0552,59.1255,80309.0
2018-10-26 15:10:00,67.29,67.33,67.12,67.19,84922.0,59.1431,59.1782,58.9936,59.0552,84922.0
2018-10-26 15:15:00,67.19,67.4,67.19,67.37,71940.0,59.0552,59.2397,59.0552,59.2134,71940.0
2018-10-26 15:20:00,67.38,67.56,67.37,67.46,84960.0,59.2222,59.3804,59.2134,59.2925,84960.0
2018-10-26 15:25:00,67.45,67.51,67.38,67.46,99156.0,59.2837,59.3364,59.2222,59.2925,99156.0
2018-10-26 15:30:00,67.45,67.45,67.26,67.27,198575.0,59.2837,59.2837,59.1167,59.1255,198575.0
2018-10-26 15:35:00,67.28,67.56,67.25,67.46,164604.0,59.1343,59.3804,59.1079,59.2925,164604.0
2018-10-26 15:40:00,67.46,67.49,67.26,67.27,185545.0,59.2925,59.3188,59.1167,59.1255,185545.0
2018-10-26 15:45:00,67.27,67.65,67.27,67.58,230418.0,59.1255,59.4595,59.1255,59.398,230418.0
2018-10-26 15:50:00,67.57,67.77,67.57,67.64,281649.0,59.3892,59.5649,59.3892,59.4507,281649.0
2018-10-26 15:55:00,67.64,67.64,67.37,67.48,588793.0,59.4507,59.4507,59.2134,59.3101,588793.0
2018-10-29 09:30:00,68.16,68.33,68.16,68.26,41669.0,59.9077,60.0571,59.9077,59.9956,41669.0
2018-10-29 09:35:00,68.25,68.32,68.17,68.17,166566.0,59.9868,60.0484,59.9165,59.9165,166566.0
2018-10-29 09:40:00,68.17,68.23,68.14,68.19,45069.0,59.9165,59.9693,59.8902,59.9341,45069.0
2018-10-29 09:45:00,68.2,68.29,68.14,68.18,44336.0,59.9429,60.022,59.8902,59.9253,44336.0
2018-10-29 09:50:00,68.18,68.22,68.09,68.16,39941.0,59.9253,59.9605,59.8462,59.9077,39941.0
2018-10-29 09:55:00,68.15,68.24,68.13,68.24,35814.0,59.8989,59.978,59.8814,59.978,35814.0
2018-10-29 10:00:00,68.23,68.48,68.23,68.47,134335.0,59.9693,60.189,59.9693,60.1802,134335.0
2018-10-29 10:05:00,68.46,68.48,68.42,68.44,39525.0,60.1714,60.189,60.1363,60.1538,39525.0
2018-10-29 10:10:00,68.44,68.45,68.36,68.36,18593.0,60.1538,60.1626,60.0835,60.0835,18593.0
2018-10-29 10:15:00,68.36,68.42,68.36,68.39,13080.0,60.0835,60.1363,60.0835,60.1099,13080.0
2018-10-29 10:20:00,68.38,68.42,68.36,68.39,413493.0,60.1011,60.1363,60.0835,60.1099,413493.0
2018-10-29 10:25:00,68.39,68.43,68.38,68.39,18305.0,60.1099,60.145,60.1011,60.1099,18305.0
2018-10-29 10:30:00,68.39,68.42,68.35,68.35,36822.0,60.1099,60.1363,60.0747,60.0747,36822.0
2018-10-29 10:35:00,68.33,68.33,68.21,68.24,34578.0,60.0571,60.0571,59.9517,59.978,34578.0
2018-10-29 10:40:00,68.24,68.26,68.21,68.24,53486.0,59.978,59.9956,59.9517,59.978,53486.0
2018-10-29 10:45:00,68.24,68.27,68.13,68.19,34930.0,59.978,60.0044,59.8814,59.9341,34930.0
2018-10-29 10:50:00,68.18,68.31,68.18,68.31,54157.0,59.9253,60.0396,59.9253,60.0396,54157.0
2018-10-29 10:55:00,68.31,68.31,68.22,68.26,34092.0,60.0396,60.0396,59.9605,59.9956,34092.0
2018-10-29 11:00:00,68.26,68.32,68.22,68.22,25328.0,59.9956,60.0484,59.9605,59.9605,25328.0
2018-10-29 11:05:00,68.22,68.29,68.17,68.17,22625.0,59.9605,60.022,59.9165,59.9165,22625.0
2018-10-29 11:10:00,68.17,68.17,68.03,68.05,62131.0,59.9165,59.9165,59.7935,59.811,62131.0
2018-10-29 11:15:00,68.05,68.06,67.98,68.0,123759.0,59.811,59.8198,59.7495,59.7671,123759.0
2018-10-29 11:20:00,67.98,68.04,67.98,68.03,36800.0,59.7495,59.8023,59.7495,59.7935,36800.0
2018-10-29 11:25:00,68.03,68.11,68.02,68.11,31021.0,59.7935,59.8638,59.7847,59.8638,31021.0
2018-10-29 11:30:00,68.11,68.13,68.06,68.09,67204.0,59.8638,59.8814,59.8198,59.8462,67204.0
2018-10-29 11:35:00,68.09,68.13,68.02,68.12,36402.0,59.8462,59.8814,59.7847,59.8726,36402.0
2018-10-29 11:40:00,68.12,68.23,68.08,68.2,50500.0,59.8726,59.9693,59.8374,59.9429,50500.0
2018-10-29 11:45:00,68.21,68.23,68.18,68.19,38470.0,59.9517,59.9693,59.9253,59.9341,38470.0
2018-10-29 11:50:00,68.19,68.2,68.07,68.07,17534.0,59.9341,59.9429,59.8286,59.8286,17534.0
2018-10-29 11:55:00,68.04,68.08,67.89,67.9,78503.0,59.8023,59.8374,59.6704,59.6792,78503.0
2018-10-29 12:00:00,67.89,67.92,67.85,67.89,140088.0,59.6704,59.6968,59.6353,59.6704,140088.0
2018-10-29 12:05:00,67.89,67.89,67.78,67.79,114097.0,59.6704,59.6704,59.5737,59.5825,114097.0
2018-10-29 12:10:00,67.78,67.79,67.72,67.74,57012.0,59.5737,59.5825,59.521,59.5386,57012.0
2018-10-29 12:15:00,67.73,67.85,67.72,67.74,56718.0,59.5298,59.6353,59.521,59.5386,56718.0
2018-10-29 12:20:00,67.75,67.78,67.6,67.67,50298.0,59.5474,59.5737,59.4155,59.4771,50298.0
2018-10-29 12:25:00,67.67,67.7,67.61,67.69,50582.0,59.4771,59.5034,59.4243,59.4946,50582.0
2018-10-29 12:30:00,67.69,67.72,67.6,67.68,64194.0,59.4946,59.521,59.4155,59.4858,64194.0
2018-10-29 12:35:00,67.68,67.78,67.68,67.73,117732.0,59.4858,59.5737,59.4858,59.5298,117732.0
2018-10-29 12:40:00,67.73,67.87,67.73,67.81,46981.0,59.5298,59.6528,59.5298,59.6001,46981.0
2018-10-29 12:45:00,67.82,67.87,67.75,67.75,50014.0,59.6089,59.6528,59.5474,59.5474,50014.0
2018-10-29 12:50:00,67.75,67.8,67.73,67.74,86380.0,59.5474,59.5913,59.5298,59.5386,86380.0
2018-10-29 12:55:00,67.73,67.73,67.6,67.67,77846.0,59.5298,59.5298,59.4155,59.4771,77846.0
2018-10-29 13:00:00,67.67,67.9,67.67,67.88,64837.0,59.4771,59.6792,59.4771,59.6616,64837.0
2018-10-29 13:05:00,67.88,67.93,67.84,67.93,55605.0,59.6616,59.7056,59.6265,59.7056,55605.0
2018-10-29 13:10:00,67.93,67.94,67.85,67.88,62625.0,59.7056,59.7144,59.6353,59.6616,62625.0
2018-10-29 13:15:00,67.87,67.89,67.8,67.84,46678.0,59.6528,59.6704,59.5913,59.6265,46678.0
2018-10-29 13:20:00,67.82,67.86,67.79,67.81,15382.0,59.6089,59.6441,59.5825,59.6001,15382.0
2018-10-29 13:25:00,67.8,67.8,67.72,67.73,51340.0,59.5913,59.5913,59.521,59.5298,51340.0
2018-10-29 13:30:00,67.73,67.91,67.72,67.91,35118.0,59.5298,59.688,59.521,59.688,35118.0
2018-10-29 13:35:00,67.92,67.92,67.83,67.86,13900.0,59.6968,59.6968,59.6177,59.6441,13900.0
2018-10-29 13:40:00,67.86,67.88,67.76,67.88,72307.0,59.6441,59.6616,59.5562,59.6616,72307.0
2018-10-29 13:45:00,67.89,67.94,67.78,67.85,65661.0,59.6704,59.7144,59.5737,59.6353,65661.0
2018-10-29 13:50:00,67.83,67.97,67.82,67.9,53404.0,59.6177,59.7407,59.6089,59.6792,53404.0
2018-10-29 13:55:00,67.9,67.91,67.79,67.8,36239.0,59.6792,59.688,59.5825,59.5913,36239.0
2018-10-29 14:00:00,67.78,67.79,67.68,67.76,45129.0,59.5737,59.5825,59.4858,59.5562,45129.0
2018-10-29 14:05:00,67.75,67.77,67.66,67.7,27294.0,59.5474,59.5649,59.4683,59.5034,27294.0
2018-10-29 14:10:00,67.71,67.71,67.48,67.53,175763.0,59.5122,59.5122,59.3101,59.354,175763.0
2018-10-29 14:15:00,67.52,67.52,67.4,67.48,108330.0,59.3452,59.3452,59.2397,59.3101,108330.0
2018-10-29 14:20:00,67.48,67.51,67.4,67.45,67018.0,59.3101,59.3364,59.2397,59.2837,67018.0
2018-10-29 14:25:00,67.43,67.52,67.4,67.4,45081.0,59.2661,59.3452,59.2397,59.2397,45081.0
2018-10-29 14:30:00,67.4,67.42,67.31,67.31,45904.0,59.2397,59.2573,59.1606,59.1606,45904.0
2018-10-29 14:35:00,67.3,67.43,67.29,67.32,183540.0,59.1519,59.2661,59.1431,59.1694,183540.0
2018-10-29 14:40:00,67.33,67.52,67.33,67.47,36464.0,59.1782,59.3452,59.1782,59.3013,36464.0
2018-10-29 14:45:00,67.46,67.51,67.32,67.34,51994.0,59.2925,59.3364,59.1694,59.187,51994.0
2018-10-29 14:50:00,67.33,67.35,67.19,67.2,56218.0,59.1782,59.1958,59.0552,59.064,56218.0
2018-10-29 14:55:00,67.2,67.31,67.19,67.24,66646.0,59.064,59.1606,59.0552,59.0991,66646.0
2018-10-29 15:00:00,67.25,67.25,67.07,67.08,73339.0,59.1079,59.1079,58.9497,58.9585,73339.0
2018-10-29 15:05:00,67.07,67.09,66.94,66.99,62559.0,58.9497,58.9673,58.8354,58.8794,62559.0
2018-10-29 15:10:00,66.99,67.03,66.8,66.82,96361.0,58.8794,58.9145,58.7124,58.73,96361.0
2018-10-29 15:15:00,66.82,66.93,66.71,66.91,481430.0,58.73,58.8267,58.6333,58.8091,481430.0
2018-10-29 15:20:00,66.9,66.92,66.74,66.89,86515.0,58.8003,58.8179,58.6597,58.7915,86515.0
2018-10-29 15:25:00,66.88,66.94,66.77,66.81,114471.0,58.7827,58.8354,58.686,58.7212,114471.0
2018-10-29 15:30:00,66.79,66.84,66.64,66.74,195288.0,58.7036,58.7475,58.5718,58.6597,195288.0
2018-10-29 15:35:00,66.73,66.74,66.57,66.63,155754.0,58.6509,58.6597,58.5102,58.563,155754.0
2018-10-29 15:40:00,66.61,66.61,66.23,66.3,257814.0,58.5454,58.5454,58.2114,58.2729,257814.0
2018-10-29 15:45:00,66.29,66.82,66.23,66.75,340906.0,58.2641,58.73,58.2114,58.6684,340906.0
2018-10-29 15:50:00,66.74,66.96,66.73,66.96,141741.0,58.6597,58.853,58.6509,58.853,141741.0
2018-10-29 15:55:00,66.95,67.04,66.81,67.02,111283.0,58.8442,58.9233,58.7212,58.9058,111283.0
2018-10-30 09:30:00,67.02,67.2,66.97,67.11,69230.0,58.9058,59.064,58.8618,58.9849,69230.0
2018-10-30 09:35:00,67.17,67.21,67.02,67.18,59325.0,59.0376,59.0727,58.9058,59.0464,59325.0
2018-10-30 09:40:00,67.2,67.42,67.18,67.39,124687.0,59.064,59.2573,59.0464,59.231,124687.0
2018-10-30 09:45:00,67.39,67.41,67.26,67.41,163513.0,59.231,59.2485,59.1167,59.2485,163513.0
2018-10-30 09:50:00,67.41,67.63,67.39,67.6,43730.0,59.2485,59.4419,59.231,59.4155,43730.0
2018-10-30 09:55:00,67.61,67.78,67.56,67.73,132042.0,59.4243,59.5737,59.3804,59.5298,132042.0
2018-10-30 10:00:00,67.75,67.76,67.62,67.63,92706.0,59.5474,59.5562,59.4331,59.4419,92706.0
2018-10-30 10:05:00,67.63,67.7,67.57,67.57,41738.0,59.4419,59.5034,59.3892,59.3892,41738.0
2018-10-30 10:10:00,67.58,67.61,67.51,67.61,62410.0,59.398,59.4243,59.3364,59.4243,62410.0
2018-10-30 10:15:00,67.63,67.68,67.55,67.6,119617.0,59.4419,59.4858,59.3716,59.4155,119617.0
2018-10-30 10:20:00,67.61,67.71,67.59,67.63,48556.0,59.4243,59.5122,59.4067,59.4419,48556.0
2018-10-30 10:25:00,67.62,67.64,67.49,67.51,24757.0,59.4331,59.4507,59.3188,59.3364,24757.0
2018-10-30 10:30:00,67.53,67.57,67.46,67.5,43772.0,59.354,59.3892,59.2925,59.3276,43772.0
2018-10-30 10:35:00,67.49,67.49,67.29,67.32,79827.0,59.3188,59.3188,59.1431,59.1694,79827.0
2018-10-30 10:40:00,67.34,67.34,67.18,67.2,40103.0,59.187,59.187,59.0464,59.064,40103.0
2018-10-30 10:45:00,67.19,67.35,67.19,67.33,62907.0,59.0552,59.1958,59.0552,59.1782,62907.0
2018-10-30 10:50:00,67.33,67.39,67.21,67.21,32764.0,59.1782,59.231,59.0727,59.0727,32764.0
2018-10-30 10:55:00,67.24,67.35,67.21,67.29,88092.0,59.0991,59.1958,59.0727,59.1431,88092.0
2018-10-30 11:00:00,67.29,67.36,67.19,67.28,61021.0,59.1431,59.2046,59.0552,59.1343,61021.0
2018-10-30 11:05:00,67.29,67.47,67.28,67.43,99331.0,59.1431,59.3013,59.1343,59.2661,99331.0
2018-10-30 11:10:00,67.43,67.44,67.27,67.31,37698.0,59.2661,59.2749,59.1255,59.1606,37698.0
2018-10-30 11:15:00,67.3,67.38,67.24,67.37,36030.0,59.1519,59.2222,59.0991,59.2134,36030.0
2018-10-30 11:20:00,67.37,67.45,67.31,67.36,75976.0,59.2134,59.2837,59.1606,59.2046,75976.0
2018-10-30 11:25:00,67.36,67.55,67.36,67.53,124373.0,59.2046,59.3716,59.2046,59.354,124373.0
2018-10-30 11:30:00,67.53,67.59,67.49,67.56,81474.0,59.354,59.4067,59.3188,59.3804,81474.0
2018-10-30 11:35:00,67.57,67.65,67.54,67.62,58238.0,59.3892,59.4595,59.3628,59.4331,58238.0
2018-10-30 11:40:00,67.61,67.64,67.56,67.6,59287.0,59.4243,59.4507,59.3804,59.4155,59287.0
2018-10-30 11:45:00,67.61,67.76,67.59,67.75,30946.0,59.4243,59.5562,59.4067,59.5474,30946.0
2018-10-30 11:50:00,67.74,67.76,67.58,67.59,52879.0,59.5386,59.5562,59.398,59.4067,52879.0
2018-10-30 11:55:00,67.6,67.6,67.48,67.49,38676.0,59.4155,59.4155,59.3101,59.3188,38676.0
2018-10-30 12:00:00,67.51,67.6,67.49,67.58,46494.0,59.3364,59.4155,59.3188,59.398,46494.0
2018-10-30 12:05:00,67.57,67.68,67.55,67.6,34504.0,59.3892,59.4858,59.3716,59.4155,34504.0
2018-10-30 12:10:00,67.61,67.65,67.48,67.54,58149.0,59.4243,59.4595,59.3101,59.3628,58149.0
2018-10-30 12:15:00,67.54,67.59,67.49,67.55,94828.0,59.3628,59.4067,59.3188,59.3716,94828.0
2018-10-30 12:20:00,67.56,67.57,67.51,67.57,27985.0,59.3804,59.3892,59.3364,59.3892,27985.0
2018-10-30 12:25:00,67.57,67.62,67.57,67.6,34003.0,59.3892,59.4331,59.3892,59.4155,34003.0
2018-10-30 12:30:00,67.6,67.6,67.44,67.45,299922.0,59.4155,59.4155,59.2749,59.2837,299922.0
2018-10-30 12:35:00,67.47,67.57,67.47,67.54,67840.0,59.3013,59.3892,59.3013,59.3628,67840.0
2018-10-30 12:40:00,67.54,67.56,67.48,67.49,43985.0,59.3628,59.3804,59.3101,59.3188,43985.0
2018-10-30 12:45:00,67.48,67.61,67.46,67.6,232459.0,59.3101,59.4243,59.2925,59.4155,232459.0
2018-10-30 12:50:00,67.59,67.61,67.53,67.53,27321.0,59.4067,59.4243,59.354,59.354,27321.0
2018-10-30 12:55:00,67.54,67.54,67.34,67.34,37139.0,59.3628,59.3628,59.187,59.187,37139.0
2018-10-30 13:00:00,67.34,67.37,67.29,67.33,35784.0,59.187,59.2134,59.1431,59.1782,35784.0
2018-10-30 13:05:00,67.33,67.37,67.33,67.35,32531.0,59.1782,59.2134,59.1782,59.1958,32531.0
2018-10-30 13:10:00,67.34,67.34,67.17,67.18,36283.0,59.187,59.187,59.0376,59.0464,36283.0
2018-10-30 13:15:00,67.2,67.38,67.19,67.34,36245.0,59.064,59.2222,59.0552,59.187,36245.0
2018-10-30 13:20:00,67.33,67.43,67.28,67.33,22600.0,59.1782,59.2661,59.1343,59.1782,22600.0
2018-10-30 13:25:00,67.32,67.33,67.22,67.24,42415.0,59.1694,59.1782,59.0815,59.0991,42415.0
2018-10-30 13:30:00,67.23,67.27,67.13,67.14,35167.0,59.0903,59.1255,59.0024,59.0112,35167.0
2018-10-30 13:35:00,67.13,67.24,67.13,67.24,24972.0,59.0024,59.0991,59.0024,59.0991,24972.0
2018-10-30 13:40:00,67.23,67.39,67.23,67.38,34158.0,59.0903,59.231,59.0903,59.2222,34158.0
2018-10-30 13:45:00,67.38,67.45,67.33,67.42,33757.0,59.2222,59.2837,59.1782,59.2573,33757.0
2018-10-30 13:50:00,67.43,67.43,67.35,67.37,18689.0,59.2661,59.2661,59.1958,59.2134,18689.0
2018-10-30 13:55:00,67.35,67.5,67.35,67.47,68076.0,59.1958,59.3276,59.1958,59.3013,68076.0
2018-10-30 14:00:00,67.48,67.52,67.36,67.37,42001.0,59.3101,59.3452,59.2046,59.2134,42001.0
2018-10-30 14:05:00,67.38,67.42,67.26,67.27,28941.0,59.2222,59.2573,59.1167,59.1255,28941.0
2018-10-30 14:10:00,67.25,67.36,67.23,67.32,20045.0,59.1079,59.2046,59.0903,59.1694,20045.0
2018-10-30 14:15:00,67.32,67.34,67.25,67.28,28571.0,59.1694,59.187,59.1079,59.1343,28571.0
2018-10-30 14:20:00,67.3,67.44,67.29,67.4,40164.0,59.1519,59.2749,59.1431,59.2397,40164.0
2018-10-30 14:25:00,67.4,67.44,67.28,67.33,60737.0,59.2397,59.2749,59.1343,59.1782,60737.0
2018-10-30 14:30:00,67.34,67.46,67.26,67.44,93362.0,59.187,59.2925,59.1167,59.2749,93362.0
2018-10-30 14:35:00,67.44,67.46,67.37,67.39,32895.0,59.2749,59.2925,59.2134,59.231,32895.0
2018-10-30 14:40:00,67.41,67.43,67.34,67.43,20859.0,59.2485,59.2661,59.187,59.2661,20859.0
2018-10-30 14:45:00,67.41,67.44,67.38,67.44,15889.0,59.2485,59.2749,59.2222,59.2749,15889.0
2018-10-30 14:50:00,67.43,67.65,67.42,67.57,55547.0,59.2661,59.4595,59.2573,59.3892,55547.0
2018-10-30 14:55:00,67.57,67.74,67.57,67.67,102896.0,59.3892,59.5386,59.3892,59.4771,102896.0
2018-10-30 15:00:00,67.67,67.69,67.51,67.58,33752.0,59.4771,59.4946,59.3364,59.398,33752.0
2018-10-30 15:05:00,67.59,67.67,67.57,67.66,307915.0,59.4067,59.4771,59.3892,59.4683,307915.0
2018-10-30 15:10:00,67.65,67.83,67.64,67.72,57353.0,59.4595,59.6177,59.4507,59.521,57353.0
2018-10-30 15:15:00,67.74,67.8,67.67,67.72,26133.0,59.5386,59.5913,59.4771,59.521,26133.0
2018-10-30 15:20:00,67.71,67.74,67.65,67.71,33900.0,59.5122,59.5386,59.4595,59.5122,33900.0
2018-10-30 15:25:00,67.71,67.89,67.7,67.84,58081.0,59.5122,59.6704,59.5034,59.6265,58081.0
2018-10-30 15:30:00,67.84,67.92,67.78,67.89,60796.0,59.6265,59.6968,59.5737,59.6704,60796.0
2018-10-30 15:35:00,67.88,67.9,67.8,67.81,72852.0,59.6616,59.6792,59.5913,59.6001,72852.0
2018-10-30 15:40:00,67.8,67.9,67.8,67.87,37035.0,59.5913,59.6792,59.5913,59.6528,37035.0
2018-10-30 15:45:00,67.85,67.93,67.82,67.89,57926.0,59.6353,59.7056,59.6089,59.6704,57926.0
2018-10-30 15:50:00,67.9,68.01,67.9,68.01,42003.0,59.6792,59.7759,59.6792,59.7759,42003.0
2018-10-30 15:55:00,68.0,68.05,67.94,68.0,138867.0,59.7671,59.811,59.7144,59.7671,138867.0
2018-10-31 09:30:00,68.72,68.75,68.66,68.71,64896.0,60.3999,60.4263,60.3472,60.3911,64896.0
2018-10-31 09:35:00,68.73,68.75,68.58,68.7,23335.0,60.4087,60.4263,60.2769,60.3824,23335.0
2018-10-31 09:40:00,68.7,68.79,68.7,68.77,14346.0,60.3824,60.4615,60.3824,60.4439,14346.0
2018-10-31 09:45:00,68.79,68.82,68.73,68.76,15795.0,60.4615,60.4878,60.4087,60.4351,15795.0
2018-10-31 09:50:00,68.77,68.83,68.75,68.82,20152.0,60.4439,60.4966,60.4263,60.4878,20152.0
2018-10-31 09:55:00,68.83,68.92,68.8,68.89,28876.0,60.4966,60.5757,60.4702,60.5493,28876.0
2018-10-31 10:00:00,68.89,68.93,68.86,68.9,20454.0,60.5493,60.5845,60.523,60.5581,20454.0
2018-10-31 10:05:00,68.9,68.9,68.83,68.83,12994.0,60.5581,60.5581,60.4966,60.4966,12994.0
2018-10-31 10:10:00,68.83,68.86,68.78,68.79,24760.0,60.4966,60.523,60.4527,60.4615,24760.0
2018-10-31 10:15:00,68.81,68.9,68.8,68.89,14074.0,60.479,60.5581,60.4702,60.5493,14074.0
2018-10-31 10:20:00,68.9,69.0,68.89,68.97,115018.0,60.5581,60.646,60.5493,60.6197,115018.0
2018-10-31 10:25:00,68.97,68.99,68.93,68.94,18752.0,60.6197,60.6372,60.5845,60.5933,18752.0
2018-10-31 10:30:00,68.95,69.04,68.94,69.03,49345.0,60.6021,60.6812,60.5933,60.6724,49345.0
2018-10-31 10:35:00,69.03,69.04,69.0,69.01,14913.0,60.6724,60.6812,60.646,60.6548,14913.0
2018-10-31 10:40:00,69.01,69.04,69.01,69.03,21385.0,60.6548,60.6812,60.6548,60.6724,21385.0
2018-10-31 10:45:00,69.05,69.05,68.89,68.89,33723.0,60.69,60.69,60.5493,60.5493,33723.0
2018-10-31 10:50:00,68.89,68.92,68.84,68.87,36892.0,60.5493,60.5757,60.5054,60.5318,36892.0
2018-10-31 10:55:00,68.89,68.91,68.84,68.84,23030.0,60.5493,60.5669,60.5054,60.5054,23030.0
2018-10-31 11:00:00,68.85,68.92,68.77,68.78,52460.0,60.5142,60.5757,60.4439,60.4527,52460.0
2018-10-31 11:05:00,68.78,68.85,68.78,68.81,16869.0,60.4527,60.5142,60.4527,60.479,16869.0
2018-10-31 11:10:00,68.83,68.87,68.74,68.78,41343.0,60.4966,60.5318,60.4175,60.4527,41343.0
2018-10-31 11:15:00,68.77,68.82,68.76,68.8,10600.0,60.4439,60.4878,60.4351,60.4702,10600.0
2018-10-31 11:20:00,68.85,68.94,68.83,68.94,7648.0,60.5142,60.5933,60.4966,60.5933,7648.0
2018-10-31 11:25:00,68.94,69.01,68.92,68.98,15590.0,60.5933,60.6548,60.5757,60.6285,15590.0
2018-10-31 11:30:00,68.98,69.0,68.87,68.87,24635.0,60.6285,60.646,60.5318,60.5318,24635.0
2018-10-31 11:35:00,68.87,68.91,68.82,68.91,20974.0,60.5318,60.5669,60.4878,60.5669,20974.0
2018-10-31 11:40:00,68.92,68.95,68.75,68.76,24146.0,60.5757,60.6021,60.4263,60.4351,24146.0
2018-10-31 11:45:00,68.77,68.83,68.77,68.78,19963.0,60.4439,60.4966,60.4439,60.4527,19963.0
2018-10-31 11:50:00,68.78,68.89,68.78,68.85,18864.0,60.4527,60.5493,60.4527,60.5142,18864.0
2018-10-31 11:55:00,68.85,68.86,68.77,68.85,18369.0,60.5142,60.523,60.4439,60.5142,18369.0
2018-10-31 12:00:00,68.86,68.88,68.69,68.7,41384.0,60.523,60.5406,60.3736,60.3824,41384.0
2018-10-31 12:05:00,68.69,68.73,68.65,68.72,23876.0,60.3736,60.4087,60.3384,60.3999,23876.0
2018-10-31 12:10:00,68.72,68.77,68.7,68.77,14700.0,60.3999,60.4439,60.3824,60.4439,14700.0
2018-10-31 12:15:00,68.77,68.77,68.67,68.74,6814.0,60.4439,60.4439,60.356,60.4175,6814.0
2018-10-31 12:20:00,68.74,68.83,68.72,68.83,8405.0,60.4175,60.4966,60.3999,60.4966,8405.0
2018-10-31 12:25:00,68.82,68.85,68.8,68.81,48278.0,60.4878,60.5142,60.4702,60.479,48278.0
2018-10-31 12:30:00,68.79,68.8,68.73,68.77,15961.0,60.4615,60.4702,60.4087,60.4439,15961.0
2018-10-31 12:35:00,68.79,68.86,68.78,68.85,16212.0,60.4615,60.523,60.4527,60.5142,16212.0
2018-10-31 12:40:00,68.86,68.9,68.8,68.88,26034.0,60.523,60.5581,60.4702,60.5406,26034.0
2018-10-31 12:45:00,68.89,68.9,68.85,68.86,12313.0,60.5493,60.5581,60.5142,60.523,12313.0
2018-10-31 12:50:00,68.87,68.91,68.85,68.91,263816.0,60.5318,60.5669,60.5142,60.5669,263816.0
2018-10-31 12:55:00,68.9,68.96,68.89,68.94,45188.0,60.5581,60.6109,60.5493,60.5933,45188.0
2018-10-31 13:00:00,68.94,68.96,68.9,68.9,16360.0,60.5933,60.6109,60.5581,60.5581,16360.0
2018-10-31 13:05:00,68.91,68.96,68.91,68.94,15200.0,60.5669,60.6109,60.5669,60.5933,15200.0
2018-10-31 13:10:00,68.96,69.06,68.96,69.01,31843.0,60.6109,60.6988,60.6109,60.6548,31843.0
2018-10-31 13:15:00,69.01,69.05,69.01,69.02,23631.0,60.6548,60.69,60.6548,60.6636,23631.0
2018-10-31 13:20:00,69.02,69.06,69.0,69.01,13355.0,60.6636,60.6988,60.646,60.6548,13355.0
2018-10-31 13:25:00,69.02,69.02,68.95,68.97,15967.0,60.6636,60.6636,60.6021,60.6197,15967.0
2018-10-31 13:30:00,68.97,68.97,68.93,68.93,11860.0,60.6197,60.6197,60.5845,60.5845,11860.0
2018-10-31 13:35:00,68.95,68.95,68.88,68.92,13591.0,60.6021,60.6021,60.5406,60.5757,13591.0
2018-10-31 13:40:00,68.93,69.03,68.9,69.03,14162.0,60.5845,60.6724,60.5581,60.6724,14162.0
2018-10-31 13:45:00,69.03,69.07,68.99,69.02,30655.0,60.6724,60.7076,60.6372,60.6636,30655.0
2018-10-31 13:50:00,69.02,69.05,68.97,69.0,27222.0,60.6636,60.69,60.6197,60.646,27222.0
2018-10-31 13:55:00,69.01,69.03,68.99,69.0,28690.0,60.6548,60.6724,60.6372,60.646,28690.0
2018-10-31 14:00:00,69.0,69.05,68.93,69.04,12441.0,60.646,60.69,60.5845,60.6812,12441.0
2018-10-31 14:05:00,69.03,69.1,69.02,69.05,108270.0,60.6724,60.7339,60.6636,60.69,108270.0
2018-10-31 14:10:00,69.06,69.12,69.05,69.11,19868.0,60.6988,60.7515,60.69,60.7427,19868.0
2018-10-31 14:15:00,69.11,69.16,69.1,69.13,9611.0,60.7427,60.7867,60.7339,60.7603,9611.0
2018-10-31 14:20:00,69.12,69.14,69.09,69.1,5500.0,60.7515,60.7691,60.7251,60.7339,5500.0
2018-10-31 14:25:00,69.1,69.13,69.07,69.11,17221.0,60.7339,60.7603,60.7076,60.7427,17221.0
2018-10-31 14:30:00,69.12,69.12,69.07,69.07,20350.0,60.7515,60.7515,60.7076,60.7076,20350.0
2018-10-31 14:35:00,69.06,69.09,69.03,69.07,14818.0,60.6988,60.7251,60.6724,60.7076,14818.0
2018-10-31 14:40:00,69.07,69.14,69.05,69.06,31570.0,60.7076,60.7691,60.69,60.6988,31570.0
2018-10-31 14:45:00,69.08,69.09,69.02,69.02,13105.0,60.7163,60.7251,60.6636,60.6636,13105.0
2018-10-31 14:50:00,69.02,69.09,69.0,69.08,16081.0,60.6636,60.7251,60.646,60.7163,16081.0
2018-10-31 14:55:00,69.08,69.11,69.07,69.11,6244.0,60.7163,60.7427,60.7076,60.7427,6244.0
2018-10-31 15:00:00,69.11,69.18,69.08,69.16,36489.0,60.7427,60.8042,60.7163,60.7867,36489.0
2018-10-31 15:05:00,69.17,69.19,69.09,69.09,31217.0,60.7954,60.813,60.7251,60.7251,31217.0
2018-10-31 15:10:00,69.09,69.17,69.08,69.17,19185.0,60.7251,60.7954,60.7163,60.7954,19185.0
2018-10-31 15:15:00,69.16,69.19,69.11,69.12,55311.0,60.7867,60.813,60.7427,60.7515,55311.0
2018-10-31 15:20:00,69.12,69.15,69.0,69.03,42829.0,60.7515,60.7779,60.646,60.6724,42829.0
2018-10-31 15:25:00,69.06,69.07,68.97,69.06,54837.0,60.6988,60.7076,60.6197,60.6988,54837.0
2018-10-31 15:30:00,69.05,69.07,68.94,68.97,86020.0,60.69,60.7076,60.5933,60.6197,86020.0
2018-10-31 15:35:00,68.97,68.98,68.86,68.86,35223.0,60.6197,60.6285,60.523,60.523,35223.0
2018-10-31 15:40:00,68.86,68.94,68.84,68.85,40453.0,60.523,60.5933,60.5054,60.5142,40453.0
2018-10-31 15:45:00,68.84,68.89,68.72,68.74,61281.0,60.5054,60.5493,60.3999,60.4175,61281.0
2018-10-31 15:50:00,68.74,68.8,68.74,68.76,64915.0,60.4175,60.4702,60.4175,60.4351,64915.0
2018-10-31 15:55:00,68.76,68.83,68.69,68.72,420091.0,60.4351,60.4966,60.3736,60.3999,420091.0
2018-11-01 09:30:00,69.15,69.19,69.1,69.17,59987.0,60.7779,60.813,60.7339,60.7954,59987.0
2018-11-01 09:35:00,69.17,69.24,69.16,69.23,8481.0,60.7954,60.857,60.7867,60.8482,8481.0
2018-11-01 09:40:00,69.23,69.23,69.12,69.14,51060.0,60.8482,60.8482,60.7515,60.7691,51060.0
2018-11-01 09:45:00,69.13,69.13,68.97,69.01,87634.0,60.7603,60.7603,60.6197,60.6548,87634.0
2018-11-01 09:50:00,68.98,69.14,68.95,69.13,174337.0,60.6285,60.7691,60.6021,60.7603,174337.0
2018-11-01 09:55:00,69.14,69.17,69.02,69.05,50087.0,60.7691,60.7954,60.6636,60.69,50087.0
2018-11-01 10:00:00,69.04,69.06,68.94,68.96,172686.0,60.6812,60.6988,60.5933,60.6109,172686.0
2018-11-01 10:05:00,68.98,69.03,68.85,69.02,52974.0,60.6285,60.6724,60.5142,60.6636,52974.0
2018-11-01 10:10:00,69.04,69.28,69.04,69.2,69730.0,60.6812,60.8921,60.6812,60.8218,69730.0
2018-11-01 10:15:00,69.2,69.27,69.17,69.17,26419.0,60.8218,60.8833,60.7954,60.7954,26419.0
2018-11-01 10:20:00,69.17,69.21,69.1,69.19,39024.0,60.7954,60.8306,60.7339,60.813,39024.0
2018-11-01 10:25:00,69.19,69.25,69.18,69.24,23288.0,60.813,60.8658,60.8042,60.857,23288.0
2018-11-01 10:30:00,69.25,69.4,69.22,69.36,29386.0,60.8658,60.9976,60.8394,60.9624,29386.0
2018-11-01 10:35:00,69.35,69.41,69.33,69.34,35465.0,60.9537,61.0064,60.9361,60.9449,35465.0
2018-11-01 10:40:00,69.34,69.35,69.28,69.33,14594.0,60.9449,60.9537,60.8921,60.9361,14594.0
2018-11-01 10:45:00,69.33,69.39,69.32,69.39,20113.0,60.9361,60.9888,60.9273,60.9888,20113.0
2018-11-01 10:50:00,69.39,69.45,69.38,69.38,16858.0,60.9888,61.0415,60.98,60.98,16858.0
2018-11-01 10:55:00,69.38,69.42,69.34,69.41,59398.0,60.98,61.0152,60.9449,61.0064,59398.0
2018-11-01 11:00:00,69.44,69.46,69.28,69.34,17250.0,61.0328,61.0503,60.8921,60.9449,17250.0
2018-11-01 11:05:00,69.34,69.41,69.3,69.33,55502.0,60.9449,61.0064,60.9097,60.9361,55502.0
2018-11-01 11:10:00,69.33,69.42,69.31,69.39,35748.0,60.9361,61.0152,60.9185,60.9888,35748.0
2018-11-01 11:15:00,69.39,69.43,69.33,69.43,30863.0,60.9888,61.024,60.9361,61.024,30863.0
2018-11-01 11:20:00,69.43,69.48,69.39,69.47,230135.0,61.024,61.0679,60.9888,61.0591,230135.0
2018-11-01 11:25:00,69.46,69.49,69.42,69.48,48741.0,61.0503,61.0767,61.0152,61.0679,48741.0
2018-11-01 11:30:00,69.48,69.51,69.43,69.45,66593.0,61.0679,61.0943,61.024,61.0415,66593.0
2018-11-01 11:35:00,69.45,69.47,69.4,69.46,36062.0,61.0415,61.0591,60.9976,61.0503,36062.0
2018-11-01 11:40:00,69.47,69.52,69.44,69.49,70127.0,61.0591,61.1031,61.0328,61.0767,70127.0
2018-11-01 11:45:00,69.5,69.52,69.39,69.45,56831.0,61.0855,61.1031,60.9888,61.0415,56831.0
2018-11-01 11:50:00,69.47,69.48,69.4,69.48,22016.0,61.0591,61.0679,60.9976,61.0679,22016.0
2018-11-01 11:55:00,69.51,69.51,69.4,69.4,27164.0,61.0943,61.0943,60.9976,60.9976,27164.0
2018-11-01 12:00:00,69.4,69.41,69.35,69.39,25971.0,60.9976,61.0064,60.9537,60.9888,25971.0
2018-11-01 12:05:00,69.39,69.49,69.38,69.48,14293.0,60.9888,61.0767,60.98,61.0679,14293.0
2018-11-01 12:10:00,69.48,69.48,69.44,69.46,39736.0,61.0679,61.0679,61.0328,61.0503,39736.0
2018-11-01 12:15:00,69.47,69.47,69.35,69.35,25930.0,61.0591,61.0591,60.9537,60.9537,25930.0
2018-11-01 12:20:00,69.35,69.37,69.33,69.36,17362.0,60.9537,60.9712,60.9361,60.9624,17362.0
2018-11-01 12:25:00,69.36,69.4,69.32,69.37,32077.0,60.9624,60.9976,60.9273,60.9712,32077.0
2018-11-01 12:30:00,69.37,69.44,69.37,69.44,50872.0,60.9712,61.0328,60.9712,61.0328,50872.0
2018-11-01 12:35:00,69.44,69.44,69.4,69.43,47304.0,61.0328,61.0328,60.9976,61.024,47304.0
2018-11-01 12:40:00,69.43,69.48,69.41,69.46,47544.0,61.024,61.0679,61.0064,61.0503,47544.0
2018-11-01 12:45:00,69.46,69.47,69.4,69.47,28049.0,61.0503,61.0591,60.9976,61.0591,28049.0
2018-11-01 12:50:00,69.47,69.53,69.47,69.52,225129.0,61.0591,61.1119,61.0591,61.1031,225129.0
2018-11-01 12:55:00,69.52,69.58,69.51,69.58,119460.0,61.1031,61.1558,61.0943,61.1558,119460.0
2018-11-01 13:00:00,69.58,69.59,69.53,69.54,42958.0,61.1558,61.1646,61.1119,61.1207,42958.0
2018-11-01 13:05:00,69.54,69.56,69.45,69.47,27824.0,61.1207,61.1382,61.0415,61.0591,27824.0
2018-11-01 13:10:00,69.46,69.54,69.45,69.53,26100.0,61.0503,61.1207,61.0415,61.1119,26100.0
2018-11-01 13:15:00,69.52,69.58,69.5,69.57,20869.0,61.1031,61.1558,61.0855,61.147,20869.0
2018-11-01 13:20:00,69.57,69.58,69.55,69.56,30418.0,61.147,61.1558,61.1294,61.1382,30418.0
2018-11-01 13:25:00,69.56,69.62,69.56,69.62,67991.0,61.1382,61.191,61.1382,61.191,67991.0
2018-11-01 13:30:00,69.64,69.64,69.58,69.61,30013.0,61.2085,61.2085,61.1558,61.1822,30013.0
2018-11-01 13:35:00,69.61,69.62,69.54,69.56,11433.0,61.1822,61.191,61.1207,61.1382,11433.0
2018-11-01 13:40:00,69.56,69.6,69.55,69.57,93143.0,61.1382,61.1734,61.1294,61.147,93143.0
2018-11-01 13:45:00,69.58,69.61,69.48,69.51,53293.0,61.1558,61.1822,61.0679,61.0943,53293.0
2018-11-01 13:50:00,69.5,69.54,69.48,69.53,23701.0,61.0855,61.1207,61.0679,61.1119,23701.0
2018-11-01 13:55:00,69.53,69.55,69.49,69.51,29585.0,61.1119,61.1294,61.0767,61.0943,29585.0
2018-11-01 14:00:00,69.51,69.54,69.48,69.53,38099.0,61.0943,61.1207,61.0679,61.1119,38099.0
2018-11-01 14:05:00,69.52,69.53,69.45,69.48,15543.0,61.1031,61.1119,61.0415,61.0679,15543.0
2018-11-01 14:10:00,69.48,69.5,69.46,69.48,16296.0,61.0679,61.0855,61.0503,61.0679,16296.0
2018-11-01 14:15:00,69.48,69.55,69.48,69.53,62348.0,61.0679,61.1294,61.0679,61.1119,62348.0
2018-11-01 14:20:00,69.53,69.58,69.53,69.58,16636.0,61.1119,61.1558,61.1119,61.1558,16636.0
2018-11-01 14:25:00,69.58,69.59,69.55,69.56,24633.0,61.1558,61.1646,61.1294,61.1382,24633.0
2018-11-01 14:30:00,69.56,69.59,69.5,69.52,36395.0,61.1382,61.1646,61.0855,61.1031,36395.0
2018-11-01 14:35:00,69.53,69.55,69.48,69.52,37250.0,61.1119,61.1294,61.0679,61.1031,37250.0
2018-11-01 14:40:00,69.51,69.53,69.49,69.52,29563.0,61.0943,61.1119,61.0767,61.1031,29563.0
2018-11-01 14:45:00,69.52,69.58,69.52,69.58,38804.0,61.1031,61.1558,61.1031,61.1558,38804.0
2018-11-01 14:50:00,69.58,69.58,69.54,69.56,38373.0,61.1558,61.1558,61.1207,61.1382,38373.0
2018-11-01 14:55:00,69.57,69.61,69.57,69.59,22101.0,61.147,61.1822,61.147,61.1646,22101.0
2018-11-01 15:00:00,69.58,69.59,69.55,69.55,23110.0,61.1558,61.1646,61.1294,61.1294,23110.0
2018-11-01 15:05:00,69.55,69.57,69.51,69.56,74295.0,61.1294,61.147,61.0943,61.1382,74295.0
2018-11-01 15:10:00,69.56,69.58,69.53,69.57,20371.0,61.1382,61.1558,61.1119,61.147,20371.0
2018-11-01 15:15:00,69.57,69.57,69.54,69.55,48619.0,61.147,61.147,61.1207,61.1294,48619.0
2018-11-01 15:20:00,69.56,69.57,69.52,69.57,21599.0,61.1382,61.147,61.1031,61.147,21599.0
2018-11-01 15:25:00,69.57,69.63,69.57,69.63,21717.0,61.147,61.1998,61.147,61.1998,21717.0
2018-11-01 15:30:00,69.62,69.64,69.56,69.58,100194.0,61.191,61.2085,61.1382,61.1558,100194.0
2018-11-01 15:35:00,69.59,69.62,69.58,69.62,34877.0,61.1646,61.191,61.1558,61.191,34877.0
2018-11-01 15:40:00,69.63,69.72,69.6,69.72,41731.0,61.1998,61.2789,61.1734,61.2789,41731.0
2018-11-01 15:45:00,69.72,69.73,69.66,69.7,38649.0,61.2789,61.2876,61.2261,61.2613,38649.0
2018-11-01 15:50:00,69.69,69.72,69.67,69.67,91788.0,61.2525,61.2789,61.2349,61.2349,91788.0
2018-11-01 15:55:00,69.67,69.74,69.66,69.71,631031.0,61.2349,61.2964,61.2261,61.2701,631031.0
2018-11-02 09:30:00,70.19,70.19,70.08,70.14,70481.0,61.692,61.692,61.5953,61.648,70481.0
2018-11-02 09:35:00,70.15,70.23,70.08,70.21,30125.0,61.6568,61.7271,61.5953,61.7095,30125.0
2018-11-02 09:40:00,70.22,70.31,70.21,70.28,60458.0,61.7183,61.7974,61.7095,61.7711,60458.0
2018-11-02 09:45:00,70.3,70.3,70.26,70.28,58417.0,61.7886,61.7886,61.7535,61.7711,58417.0
2018-11-02 09:50:00,70.29,70.29,70.17,70.19,211277.0,61.7798,61.7798,61.6744,61.692,211277.0
2018-11-02 09:55:00,70.19,70.2,70.11,70.14,15133.0,61.692,61.7007,61.6216,61.648,15133.0
2018-11-02 10:00:00,70.14,70.16,70.02,70.02,47430.0,61.648,61.6656,61.5425,61.5425,47430.0
2018-11-02 10:05:00,70.03,70.05,69.99,70.04,45685.0,61.5513,61.5689,61.5162,61.5601,45685.0
2018-11-02 10:10:00,70.03,70.09,70.0,70.05,63603.0,61.5513,61.6041,61.525,61.5689,63603.0
2018-11-02 10:15:00,70.05,70.14,70.0,70.12,33502.0,61.5689,61.648,61.525,61.6304,33502.0
2018-11-02 10:20:00,70.13,70.13,69.99,70.0,43586.0,61.6392,61.6392,61.5162,61.525,43586.0
2018-11-02 10:25:00,70.01,70.04,69.85,69.85,37593.0,61.5337,61.5601,61.3931,61.3931,37593.0
2018-11-02 10:30:00,69.85,69.9,69.81,69.82,39058.0,61.3931,61.4371,61.358,61.3668,39058.0
2018-11-02 10:35:00,69.81,69.82,69.68,69.71,36399.0,61.358,61.3668,61.2437,61.2701,36399.0
2018-11-02 10:40:00,69.69,69.71,69.58,69.66,67523.0,61.2525,61.2701,61.1558,61.2261,67523.0
2018-11-02 10:45:00,69.68,69.73,69.66,69.66,23724.0,61.2437,61.2876,61.2261,61.2261,23724.0
2018-11-02 10:50:00,69.67,69.78,69.67,69.73,118921.0,61.2349,61.3316,61.2349,61.2876,118921.0
2018-11-02 10:55:00,69.7,69.85,69.69,69.8,125331.0,61.2613,61.3931,61.2525,61.3492,125331.0
2018-11-02 11:00:00,69.81,69.82,69.65,69.65,66426.0,61.358,61.3668,61.2173,61.2173,66426.0
2018-11-02 11:05:00,69.64,69.72,69.58,69.72,26911.0,61.2085,61.2789,61.1558,61.2789,26911.0
2018-11-02 11:10:00,69.7,69.78,69.61,69.63,66391.0,61.2613,61.3316,61.1822,61.1998,66391.0
2018-11-02 11:15:00,69.63,69.67,69.57,69.6,102014.0,61.1998,61.2349,61.147,61.1734,102014.0
2018-11-02 11:20:00,69.58,69.58,69.48,69.58,99351.0,61.1558,61.1558,61.0679,61.1558,99351.0
2018-11-02 11:25:00,69.58,69.61,69.49,69.59,212399.0,61.1558,61.1822,61.0767,61.1646,212399.0
2018-11-02 11:30:00,69.59,69.67,69.56,69.59,91099.0,61.1646,61.2349,61.1382,61.1646,91099.0
2018-11-02 11:35:00,69.6,69.63,69.5,69.6,24636.0,61.1734,61.1998,61.0855,61.1734,24636.0
2018-11-02 11:40:00,69.61,69.63,69.5,69.52,84144.0,61.1822,61.1998,61.0855,61.1031,84144.0
2018-11-02 11:45:00,69.52,69.52,69.44,69.48,17717.0,61.1031,61.1031,61.0328,61.0679,17717.0
2018-11-02 11:50:00,69.48,69.53,69.46,69.48,197696.0,61.0679,61.1119,61.0503,61.0679,197696.0
2018-11-02 11:55:00,69.46,69.57,69.46,69.57,74245.0,61.0503,61.147,61.0503,61.147,74245.0
2018-11-02 12:00:00,69.56,69.6,69.49,69.51,34378.0,61.1382,61.1734,61.0767,61.0943,34378.0
2018-11-02 12:05:00,69.51,69.58,69.45,69.45,26709.0,61.0943,61.1558,61.0415,61.0415,26709.0
2018-11-02 12:10:00,69.45,69.48,69.41,69.47,18442.0,61.0415,61.0679,61.0064,61.0591,18442.0
2018-11-02 12:15:00,69.47,69.51,69.43,69.51,18500.0,61.0591,61.0943,61.024,61.0943,18500.0
2018-11-02 12:20:00,69.49,69.49,69.42,69.43,11658.0,61.0767,61.0767,61.0152,61.024,11658.0
2018-11-02 12:25:00,69.42,69.5,69.42,69.5,7920.0,61.0152,61.0855,61.0152,61.0855,7920.0
2018-11-02 12:30:00,69.51,69.52,69.3,69.31,86473.0,61.0943,61.1031,60.9097,60.9185,86473.0
2018-11-02 12:35:00,69.32,69.36,69.22,69.24,40817.0,60.9273,60.9624,60.8394,60.857,40817.0
2018-11-02 12:40:00,69.24,69.3,69.24,69.27,27622.0,60.857,60.9097,60.857,60.8833,27622.0
2018-11-02 12:45:00,69.25,69.28,69.19,69.25,13480.0,60.8658,60.8921,60.813,60.8658,13480.0
2018-11-02 12:50:00,69.28,69.28,69.11,69.12,12826.0,60.8921,60.8921,60.7427,60.7515,12826.0
2018-11-02 12:55:00,69.1,69.16,69.07,69.16,20227.0,60.7339,60.7867,60.7076,60.7867,20227.0
2018-11-02 13:00:00,69.16,69.16,69.05,69.06,32075.0,60.7867,60.7867,60.69,60.6988,32075.0
2018-11-02 13:05:00,69.06,69.17,69.02,69.16,26891.0,60.6988,60.7954,60.6636,60.7867,26891.0
2018-11-02 13:10:00,69.15,69.28,69.15,69.27,124244.0,60.7779,60.8921,60.7779,60.8833,124244.0
2018-11-02 13:15:00,69.28,69.29,69.23,69.29,21557.0,60.8921,60.9009,60.8482,60.9009,21557.0
2018-11-02 13:20:00,69.3,69.33,69.27,69.31,26729.0,60.9097,60.9361,60.8833,60.9185,26729.0
2018-11-02 13:25:00,69.31,69.32,69.24,69.3,30295.0,60.9185,60.9273,60.857,60.9097,30295.0
2018-11-02 13:30:00,69.28,69.31,69.25,69.27,16780.0,60.8921,60.9185,60.8658,60.8833,16780.0
2018-11-02 13:35:00,69.28,69.29,69.23,69.27,13113.0,60.8921,60.9009,60.8482,60.8833,13113.0
2018-11-02 13:40:00,69.27,69.38,69.22,69.37,37262.0,60.8833,60.98,60.8394,60.9712,37262.0
2018-11-02 13:45:00,69.36,69.41,69.34,69.36,16223.0,60.9624,61.0064,60.9449,60.9624,16223.0
2018-11-02 13:50:00,69.37,69.39,69.29,69.31,32932.0,60.9712,60.9888,60.9009,60.9185,32932.0
2018-11-02 13:55:00,69.31,69.33,69.29,69.33,27386.0,60.9185,60.9361,60.9009,60.9361,27386.0
2018-11-02 14:00:00,69.33,69.33,69.25,69.26,21872.0,60.9361,60.9361,60.8658,60.8746,21872.0
2018-11-02 14:05:00,69.24,69.25,69.18,69.18,57179.0,60.857,60.8658,60.8042,60.8042,57179.0
2018-11-02 14:10:00,69.18,69.19,69.13,69.14,16578.0,60.8042,60.813,60.7603,60.7691,16578.0
2018-11-02 14:15:00,69.15,69.23,69.14,69.22,11905.0,60.7779,60.8482,60.7691,60.8394,11905.0
2018-11-02 14:20:00,69.22,69.22,69.14,69.15,10318.0,60.8394,60.8394,60.7691,60.7779,10318.0
2018-11-02 14:25:00,69.15,69.63,69.14,69.6,226830.0,60.7779,61.1998,60.7691,61.1734,226830.0
2018-11-02 14:30:00,69.6,69.6,69.41,69.49,195708.0,61.1734,61.1734,61.0064,61.0767,195708.0
2018-11-02 14:35:00,69.49,69.51,69.4,69.41,26637.0,61.0767,61.0943,60.9976,61.0064,26637.0
2018-11-02 14:40:00,69.4,69.51,69.4,69.44,74422.0,60.9976,61.0943,60.9976,61.0328,74422.0
2018-11-02 14:45:00,69.44,69.46,69.41,69.44,9808.0,61.0328,61.0503,61.0064,61.0328,9808.0
2018-11-02 14:50:00,69.45,69.5,69.43,69.47,15051.0,61.0415,61.0855,61.024,61.0591,15051.0
2018-11-02 14:55:00,69.47,69.51,69.44,69.46,35160.0,61.0591,61.0943,61.0328,61.0503,35160.0
2018-11-02 15:00:00,69.49,69.54,69.33,69.4,26018.0,61.0767,61.1207,60.9361,60.9976,26018.0
2018-11-02 15:05:00,69.41,69.45,69.37,69.44,37382.0,61.0064,61.0415,60.9712,61.0328,37382.0
2018-11-02 15:10:00,69.43,69.58,69.41,69.52,52837.0,61.024,61.1558,61.0064,61.1031,52837.0
2018-11-02 15:15:00,69.52,69.56,69.47,69.5,15329.0,61.1031,61.1382,61.0591,61.0855,15329.0
2018-11-02 15:20:00,69.51,69.58,69.51,69.58,15444.0,61.0943,61.1558,61.0943,61.1558,15444.0
2018-11-02 15:25:00,69.6,69.6,69.48,69.5,17970.0,61.1734,61.1734,61.0679,61.0855,17970.0
2018-11-02 15:30:00,69.51,69.52,69.43,69.49,49290.0,61.0943,61.1031,61.024,61.0767,49290.0
2018-11-02 15:35:00,69.48,69.54,69.42,69.53,25489.0,61.0679,61.1207,61.0152,61.1119,25489.0
2018-11-02 15:40:00,69.53,69.58,69.53,69.56,24501.0,61.1119,61.1558,61.1119,61.1382,24501.0
2018-11-02 15:45:00,69.56,69.58,69.49,69.54,34898.0,61.1382,61.1558,61.0767,61.1207,34898.0
2018-11-02 15:50:00,69.54,69.59,69.54,69.56,46086.0,61.1207,61.1646,61.1207,61.1382,46086.0
2018-11-02 15:55:00,69.54,69.6,69.47,69.54,85753.0,61.1207,61.1734,61.0591,61.1207,85753.0
2018-11-05 09:30:00,69.56,69.73,69.56,69.73,32517.0,61.1382,61.2876,61.1382,61.2876,32517.0
2018-11-05 09:35:00,69.72,69.76,69.66,69.68,22891.0,61.2789,61.314,61.2261,61.2437,22891.0
2018-11-05 09:40:00,69.7,69.71,69.61,69.61,17168.0,61.2613,61.2701,61.1822,61.1822,17168.0
2018-11-05 09:45:00,69.61,69.66,69.61,69.63,18209.0,61.1822,61.2261,61.1822,61.1998,18209.0
2018-11-05 09:50:00,69.62,69.68,69.62,69.65,6000.0,61.191,61.2437,61.191,61.2173,6000.0
2018-11-05 09:55:00,69.66,69.68,69.58,69.59,25878.0,61.2261,61.2437,61.1558,61.1646,25878.0
2018-11-05 10:00:00,69.59,69.6,69.52,69.56,364979.0,61.1646,61.1734,61.1031,61.1382,364979.0
2018-11-05 10:05:00,69.56,69.58,69.51,69.51,15559.0,61.1382,61.1558,61.0943,61.0943,15559.0
2018-11-05 10:10:00,69.51,69.51,69.44,69.47,18612.0,61.0943,61.0943,61.0328,61.0591,18612.0
2018-11-05 10:15:00,69.47,69.49,69.46,69.48,9355.0,61.0591,61.0767,61.0503,61.0679,9355.0
2018-11-05 10:20:00,69.48,69.49,69.4,69.42,39860.0,61.0679,61.0767,60.9976,61.0152,39860.0
2018-11-05 10:25:00,69.43,69.52,69.4,69.5,75095.0,61.024,61.1031,60.9976,61.0855,75095.0
2018-11-05 10:30:00,69.5,69.61,69.5,69.55,23373.0,61.0855,61.1822,61.0855,61.1294,23373.0
2018-11-05 10:35:00,69.56,69.59,69.54,69.54,6311.0,61.1382,61.1646,61.1207,61.1207,6311.0
2018-11-05 10:40:00,69.55,69.62,69.54,69.59,20362.0,61.1294,61.191,61.1207,61.1646,20362.0
2018-11-05 10:45:00,69.59,69.61,69.51,69.54,18831.0,61.1646,61.1822,61.0943,61.1207,18831.0
2018-11-05 10:50:00,69.57,69.66,69.55,69.63,52176.0,61.147,61.2261,61.1294,61.1998,52176.0
2018-11-05 10:55:00,69.64,69.72,69.61,69.71,43506.0,61.2085,61.2789,61.1822,61.2701,43506.0
2018-11-05 11:00:00,69.7,69.73,69.68,69.71,22934.0,61.2613,61.2876,61.2437,61.2701,22934.0
2018-11-05 11:05:00,69.72,69.77,69.69,69.69,12656.0,61.2789,61.3228,61.2525,61.2525,12656.0
2018-11-05 11:10:00,69.68,69.7,69.65,69.67,27664.0,61.2437,61.2613,61.2173,61.2349,27664.0
2018-11-05 11:15:00,69.67,69.68,69.64,69.65,10888.0,61.2349,61.2437,61.2085,61.2173,10888.0
2018-11-05 11:20:00,69.64,69.65,69.58,69.59,21070.0,61.2085,61.2173,61.1558,61.1646,21070.0
2018-11-05 11:25:00,69.59,69.6,69.55,69.56,27540.0,61.1646,61.1734,61.1294,61.1382,27540.0
2018-11-05 11:30:00,69.55,69.56,69.52,69.53,7533.0,61.1294,61.1382,61.1031,61.1119,7533.0
2018-11-05 11:35:00,69.53,69.56,69.52,69.54,18484.0,61.1119,61.1382,61.1031,61.1207,18484.0
2018-11-05 11:40:00,69.54,69.59,69.49,69.51,15911.0,61.1207,61.1646,61.0767,61.0943,15911.0
2018-11-05 11:45:00,69.5,69.53,69.48,69.53,19126.0,61.0855,61.1119,61.0679,61.1119,19126.0
2018-11-05 11:50:00,69.53,69.62,69.53,69.6,23804.0,61.1119,61.191,61.1119,61.1734,23804.0
2018-11-05 11:55:00,69.6,69.62,69.57,69.61,15164.0,61.1734,61.191,61.147,61.1822,15164.0
2018-11-05 12:00:00,69.61,69.63,69.58,69.59,10111.0,61.1822,61.1998,61.1558,61.1646,10111.0
2018-11-05 12:05:00,69.58,69.59,69.54,69.55,10767.0,61.1558,61.1646,61.1207,61.1294,10767.0
2018-11-05 12:10:00,69.54,69.59,69.52,69.58,60992.0,61.1207,61.1646,61.1031,61.1558,60992.0
2018-11-05 12:15:00,69.58,69.58,69.51,69.52,14988.0,61.1558,61.1558,61.0943,61.1031,14988.0
2018-11-05 12:20:00,69.52,69.6,69.52,69.6,12457.0,61.1031,61.1734,61.1031,61.1734,12457.0
2018-11-05 12:25:00,69.59,69.6,69.55,69.57,6142.0,61.1646,61.1734,61.1294,61.147,6142.0
2018-11-05 12:30:00,69.56,69.58,69.53,69.54,4974.0,61.1382,61.1558,61.1119,61.1207,4974.0
2018-11-05 12:35:00,69.53,69.54,69.51,69.52,24424.0,61.1119,61.1207,61.0943,61.1031,24424.0
2018-11-05 12:40:00,69.52,69.52,69.5,69.5,42545.0,61.1031,61.1031,61.0855,61.0855,42545.0
2018-11-05 12:45:00,69.5,69.5,69.47,69.47,2464.0,61.0855,61.0855,61.0591,61.0591,2464.0
2018-11-05 12:50:00,69.48,69.5,69.47,69.49,18824.0,61.0679,61.0855,61.0591,61.0767,18824.0
2018-11-05 12:55:00,69.48,69.51,69.48,69.51,4900.0,61.0679,61.0943,61.0679,61.0943,4900.0
2018-11-05 13:00:00,69.51,69.53,69.5,69.53,3432.0,61.0943,61.1119,61.0855,61.1119,3432.0
2018-11-05 13:05:00,69.52,69.54,69.51,69.54,3120.0,61.1031,61.1207,61.0943,61.1207,3120.0
2018-11-05 13:10:00,69.54,69.55,69.5,69.55,3016.0,61.1207,61.1294,61.0855,61.1294,3016.0
2018-11-05 13:15:00,69.57,69.59,69.53,69.56,7378.0,61.147,61.1646,61.1119,61.1382,7378.0
2018-11-05 13:20:00,69.57,69.59,69.56,69.57,6287.0,61.147,61.1646,61.1382,61.147,6287.0
2018-11-05 13:25:00,69.58,69.59,69.57,69.57,6200.0,61.1558,61.1646,61.147,61.147,6200.0
2018-11-05 13:30:00,69.57,69.6,69.56,69.58,8139.0,61.147,61.1734,61.1382,61.1558,8139.0
2018-11-05 13:35:00,69.58,69.63,69.57,69.62,7058.0,61.1558,61.1998,61.147,61.191,7058.0
2018-11-05 13:40:00,69.64,69.64,69.61,69.63,4902.0,61.2085,61.2085,61.1822,61.1998,4902.0
2018-11-05 13:45:00,69.62,69.64,69.62,69.64,2294.0,61.191,61.2085,61.191,61.2085,2294.0
2018-11-05 13:50:00,69.64,69.67,69.62,69.66,2274.0,61.2085,61.2349,61.191,61.2261,2274.0
2018-11-05 13:55:00,69.66,69.69,69.66,69.67,5589.0,61.2261,61.2525,61.2261,61.2349,5589.0
2018-11-05 14:00:00,69.67,69.67,69.64,69.64,2797.0,61.2349,61.2349,61.2085,61.2085,2797.0
2018-11-05 14:05:00,69.63,69.67,69.62,69.67,41260.0,61.1998,61.2349,61.191,61.2349,41260.0
2018-11-05 14:10:00,69.66,69.69,69.65,69.68,3228.0,61.2261,61.2525,61.2173,61.2437,3228.0
2018-11-05 14:15:00,69.67,69.75,69.66,69.74,19709.0,61.2349,61.3052,61.2261,61.2964,19709.0
2018-11-05 14:20:00,69.76,69.81,69.76,69.81,28237.0,61.314,61.358,61.314,61.358,28237.0
2018-11-05 14:25:00,69.8,69.82,69.78,69.82,13833.0,61.3492,61.3668,61.3316,61.3668,13833.0
2018-11-05 14:30:00,69.82,69.82,69.78,69.78,25931.0,61.3668,61.3668,61.3316,61.3316,25931.0
2018-11-05 14:35:00,69.77,69.78,69.75,69.77,30116.0,61.3228,61.3316,61.3052,61.3228,30116.0
2018-11-05 14:40:00,69.78,69.84,69.77,69.84,23962.0,61.3316,61.3843,61.3228,61.3843,23962.0
2018-11-05 14:45:00,69.86,69.88,69.83,69.85,36541.0,61.4019,61.4195,61.3755,61.3931,36541.0
2018-11-05 14:50:00,69.86,69.9,69.86,69.86,6598.0,61.4019,61.4371,61.4019,61.4019,6598.0
2018-11-05 14:55:00,69.86,69.87,69.84,69.85,22439.0,61.4019,61.4107,61.3843,61.3931,22439.0
2018-11-05 15:00:00,69.84,69.86,69.81,69.82,36740.0,61.3843,61.4019,61.358,61.3668,36740.0
2018-11-05 15:05:00,69.82,69.87,69.82,69.82,29024.0,61.3668,61.4107,61.3668,61.3668,29024.0
2018-11-05 15:10:00,69.82,69.88,69.82,69.88,7192.0,61.3668,61.4195,61.3668,61.4195,7192.0
2018-11-05 15:15:00,69.86,69.87,69.79,69.79,38793.0,61.4019,61.4107,61.3404,61.3404,38793.0
2018-11-05 15:20:00,69.8,69.82,69.72,69.72,174291.0,61.3492,61.3668,61.2789,61.2789,174291.0
2018-11-05 15:25:00,69.72,69.75,69.67,69.75,64447.0,61.2789,61.3052,61.2349,61.3052,64447.0
2018-11-05 15:30:00,69.75,69.75,69.7,69.75,10656.0,61.3052,61.3052,61.2613,61.3052,10656.0
2018-11-05 15:35:00,69.74,69.78,69.73,69.75,33887.0,61.2964,61.3316,61.2876,61.3052,33887.0
2018-11-05 15:40:00,69.75,69.76,69.73,69.75,26616.0,61.3052,61.314,61.2876,61.3052,26616.0
2018-11-05 15:45:00,69.76,69.76,69.7,69.74,6044.0,61.314,61.314,61.2613,61.2964,6044.0
2018-11-05 15:50:00,69.73,69.76,69.71,69.75,8079.0,61.2876,61.314,61.2701,61.3052,8079.0
2018-11-05 15:55:00,69.76,69.8,69.73,69.75,28256.0,61.314,61.3492,61.2876,61.3052,28256.0
2018-11-06 09:30:00,69.71,69.83,69.68,69.83,120897.0,61.2701,61.3755,61.2437,61.3755,120897.0
2018-11-06 09:35:00,69.83,69.93,69.83,69.91,38926.0,61.3755,61.4634,61.3755,61.4459,38926.0
2018-11-06 09:40:00,69.92,69.97,69.92,69.94,6479.0,61.4546,61.4986,61.4546,61.4722,6479.0
2018-11-06 09:45:00,69.95,70.0,69.95,69.99,8530.0,61.481,61.525,61.481,61.5162,8530.0
2018-11-06 09:50:00,69.99,69.99,69.96,69.98,4700.0,61.5162,61.5162,61.4898,61.5074,4700.0
2018-11-06 09:55:00,69.99,70.01,69.95,69.97,9000.0,61.5162,61.5337,61.481,61.4986,9000.0
2018-11-06 10:00:00,69.96,69.97,69.93,69.94,26915.0,61.4898,61.4986,61.4634,61.4722,26915.0
2018-11-06 10:05:00,69.93,69.93,69.87,69.89,14644.0,61.4634,61.4634,61.4107,61.4283,14644.0
2018-11-06 10:10:00,69.89,69.93,69.89,69.93,5851.0,61.4283,61.4634,61.4283,61.4634,5851.0
2018-11-06 10:15:00,69.94,69.96,69.88,69.9,2325.0,61.4722,61.4898,61.4195,61.4371,2325.0
2018-11-06 10:20:00,69.9,69.96,69.9,69.96,6475.0,61.4371,61.4898,61.4371,61.4898,6475.0
2018-11-06 10:25:00,69.97,69.97,69.9,69.9,20653.0,61.4986,61.4986,61.4371,61.4371,20653.0
2018-11-06 10:30:00,69.89,69.92,69.88,69.92,30025.0,61.4283,61.4546,61.4195,61.4546,30025.0
2018-11-06 10:35:00,69.92,69.92,69.8,69.82,18002.0,61.4546,61.4546,61.3492,61.3668,18002.0
2018-11-06 10:40:00,69.81,69.9,69.8,69.9,34848.0,61.358,61.4371,61.3492,61.4371,34848.0
2018-11-06 10:45:00,69.91,69.94,69.9,69.91,5602.0,61.4459,61.4722,61.4371,61.4459,5602.0
2018-11-06 10:50:00,69.92,69.92,69.86,69.91,15485.0,61.4546,61.4546,61.4019,61.4459,15485.0
2018-11-06 10:55:00,69.93,69.93,69.87,69.9,4035.0,61.4634,61.4634,61.4107,61.4371,4035.0
2018-11-06 11:00:00,69.9,69.91,69.84,69.85,12178.0,61.4371,61.4459,61.3843,61.3931,12178.0
2018-11-06 11:05:00,69.84,69.89,69.83,69.85,6376.0,61.3843,61.4283,61.3755,61.3931,6376.0
2018-11-06 11:10:00,69.85,69.97,69.82,69.96,52378.0,61.3931,61.4986,61.3668,61.4898,52378.0
2018-11-06 11:15:00,69.97,69.97,69.92,69.92,7901.0,61.4986,61.4986,61.4546,61.4546,7901.0
2018-11-06 11:20:00,69.91,69.91,69.83,69.88,13509.0,61.4459,61.4459,61.3755,61.4195,13509.0
2018-11-06 11:25:00,69.88,69.9,69.85,69.85,19097.0,61.4195,61.4371,61.3931,61.3931,19097.0
2018-11-06 11:30:00,69.86,69.86,69.79,69.81,6818.0,61.4019,61.4019,61.3404,61.358,6818.0
2018-11-06 11:35:00,69.81,69.88,69.81,69.88,43644.0,61.358,61.4195,61.358,61.4195,43644.0
2018-11-06 11:40:00,69.88,69.9,69.85,69.89,9448.0,61.4195,61.4371,61.3931,61.4283,9448.0
2018-11-06 11:45:00,69.88,69.9,69.87,69.88,8075.0,61.4195,61.4371,61.4107,61.4195,8075.0
2018-11-06 11:50:00,69.88,69.9,69.86,69.87,3100.0,61.4195,61.4371,61.4019,61.4107,3100.0
2018-11-06 11:55:00,69.87,69.92,69.87,69.89,19217.0,61.4107,61.4546,61.4107,61.4283,19217.0
2018-11-06 12:00:00,69.89,69.9,69.87,69.9,13630.0,61.4283,61.4371,61.4107,61.4371,13630.0
2018-11-06 12:05:00,69.9,69.99,69.9,69.94,16970.0,61.4371,61.5162,61.4371,61.4722,16970.0
2018-11-06 12:10:00,69.94,69.96,69.92,69.93,9209.0,61.4722,61.4898,61.4546,61.4634,9209.0
2018-11-06 12:15:00,69.92,69.93,69.9,69.92,15160.0,61.4546,61.4634,61.4371,61.4546,15160.0
2018-11-06 12:20:00,69.93,69.94,69.9,69.91,14150.0,61.4634,61.4722,61.4371,61.4459,14150.0
2018-11-06 12:25:00,69.91,69.94,69.91,69.93,14465.0,61.4459,61.4722,61.4459,61.4634,14465.0
2018-11-06 12:30:00,69.93,69.97,69.93,69.97,3650.0,61.4634,61.4986,61.4634,61.4986,3650.0
2018-11-06 12:35:00,69.97,70.0,69.97,69.99,5700.0,61.4986,61.525,61.4986,61.5162,5700.0
2018-11-06 12:40:00,70.01,70.04,70.01,70.03,539063.0,61.5337,61.5601,61.5337,61.5513,539063.0
2018-11-06 12:45:00,70.03,70.03,70.0,70.0,10693.0,61.5513,61.5513,61.525,61.525,10693.0
2018-11-06 12:50:00,70.0,70.0,69.97,69.97,2500.0,61.525,61.525,61.4986,61.4986,2500.0
2018-11-06 12:55:00,69.97,69.98,69.96,69.97,5200.0,61.4986,61.5074,61.4898,61.4986,5200.0
2018-11-06 13:00:00,69.97,69.99,69.97,69.99,6923.0,61.4986,61.5162,61.4986,61.5162,6923.0
2018-11-06 13:05:00,69.99,70.0,69.98,69.98,4100.0,61.5162,61.525,61.5074,61.5074,4100.0
2018-11-06 13:10:00,69.98,69.99,69.97,69.98,71635.0,61.5074,61.5162,61.4986,61.5074,71635.0
2018-11-06 13:15:00,69.98,70.01,69.98,70.0,3148.0,61.5074,61.5337,61.5074,61.525,3148.0
2018-11-06 13:20:00,69.99,69.99,69.95,69.97,8724.0,61.5162,61.5162,61.481,61.4986,8724.0
2018-11-06 13:25:00,69.96,69.96,69.93,69.93,12836.0,61.4898,61.4898,61.4634,61.4634,12836.0
2018-11-06 13:30:00,69.92,69.95,69.91,69.94,26072.0,61.4546,61.481,61.4459,61.4722,26072.0
2018-11-06 13:35:00,69.95,69.97,69.94,69.96,11680.0,61.481,61.4986,61.4722,61.4898,11680.0
2018-11-06 13:40:00,69.95,69.97,69.95,69.96,3217.0,61.481,61.4986,61.481,61.4898,3217.0
2018-11-06 13:45:00,69.95,69.97,69.95,69.96,3630.0,61.481,61.4986,61.481,61.4898,3630.0
2018-11-06 13:50:00,69.98,70.02,69.98,70.01,38207.0,61.5074,61.5425,61.5074,61.5337,38207.0
2018-11-06 13:55:00,70.02,70.03,69.98,70.0,20760.0,61.5425,61.5513,61.5074,61.525,20760.0
2018-11-06 14:00:00,70.0,70.0,69.92,69.94,24724.0,61.525,61.525,61.4546,61.4722,24724.0
2018-11-06 14:05:00,69.94,69.96,69.94,69.95,7098.0,61.4722,61.4898,61.4722,61.481,7098.0
2018-11-06 14:10:00,69.95,69.96,69.93,69.94,5533.0,61.481,61.4898,61.4634,61.4722,5533.0
2018-11-06 14:15:00,69.93,69.93,69.88,69.9,24663.0,61.4634,61.4634,61.4195,61.4371,24663.0
2018-11-06 14:20:00,69.91,69.91,69.87,69.88,14596.0,61.4459,61.4459,61.4107,61.4195,14596.0
2018-11-06 14:25:00,69.87,69.87,69.74,69.76,21211.0,61.4107,61.4107,61.2964,61.314,21211.0
2018-11-06 14:30:00,69.76,69.8,69.73,69.78,75216.0,61.314,61.3492,61.2876,61.3316,75216.0
2018-11-06 14:35:00,69.78,69.82,69.77,69.77,39389.0,61.3316,61.3668,61.3228,61.3228,39389.0
2018-11-06 14:40:00,69.77,69.81,69.77,69.8,2373.0,61.3228,61.358,61.3228,61.3492,2373.0
2018-11-06 14:45:00,69.8,69.84,69.79,69.83,6470.0,61.3492,61.3843,61.3404,61.3755,6470.0
2018-11-06 14:50:00,69.84,69.86,69.81,69.82,3915.0,61.3843,61.4019,61.358,61.3668,3915.0
2018-11-06 14:55:00,69.81,69.86,69.81,69.83,8556.0,61.358,61.4019,61.358,61.3755,8556.0
2018-11-06 15:00:00,69.82,69.86,69.77,69.83,12985.0,61.3668,61.4019,61.3228,61.3755,12985.0
2018-11-06 15:05:00,69.83,69.87,69.83,69.86,55564.0,61.3755,61.4107,61.3755,61.4019,55564.0
2018-11-06 15:10:00,69.86,69.91,69.86,69.88,13232.0,61.4019,61.4459,61.4019,61.4195,13232.0
2018-11-06 15:15:00,69.88,69.92,69.88,69.9,59844.0,61.4195,61.4546,61.4195,61.4371,59844.0
2018-11-06 15:20:00,69.89,69.95,69.87,69.93,20519.0,61.4283,61.481,61.4107,61.4634,20519.0
2018-11-06 15:25:00,69.93,69.93,69.9,69.93,8800.0,61.4634,61.4634,61.4371,61.4634,8800.0
2018-11-06 15:30:00,69.93,69.94,69.92,69.93,11146.0,61.4634,61.4722,61.4546,61.4634,11146.0
2018-11-06 15:35:00,69.93,69.96,69.9,69.92,50348.0,61.4634,61.4898,61.4371,61.4546,50348.0
2018-11-06 15:40:00,69.91,69.92,69.89,69.89,18077.0,61.4459,61.4546,61.4283,61.4283,18077.0
2018-11-06 15:45:00,69.89,69.95,69.85,69.94,77516.0,61.4283,61.481,61.3931,61.4722,77516.0
2018-11-06 15:50:00,69.95,70.06,69.94,70.05,115541.0,61.481,61.5777,61.4722,61.5689,115541.0
2018-11-06 15:55:00,70.05,70.12,70.05,70.09,122319.0,61.5689,61.6304,61.5689,61.6041,122319.0
2018-11-07 09:30:00,70.69,70.77,70.68,70.77,82329.0,62.1314,62.2017,62.1226,62.2017,82329.0
2018-11-07 09:35:00,70.77,70.84,70.75,70.82,129252.0,62.2017,62.2633,62.1842,62.2457,129252.0
2018-11-07 09:40:00,70.83,70.83,70.7,70.71,47785.0,62.2545,62.2545,62.1402,62.149,47785.0
2018-11-07 09:45:00,70.73,70.73,70.63,70.67,13641.0,62.1666,62.1666,62.0787,62.1138,13641.0
2018-11-07 09:50:00,70.67,70.7,70.6,70.61,22626.0,62.1138,62.1402,62.0523,62.0611,22626.0
2018-11-07 09:55:00,70.61,70.65,70.6,70.61,12222.0,62.0611,62.0963,62.0523,62.0611,12222.0
2018-11-07 10:00:00,70.6,70.69,70.6,70.6,38827.0,62.0523,62.1314,62.0523,62.0523,38827.0
2018-11-07 10:05:00,70.58,70.59,70.54,70.59,13558.0,62.0347,62.0435,61.9996,62.0435,13558.0
2018-11-07 10:10:00,70.6,70.68,70.6,70.68,20019.0,62.0523,62.1226,62.0523,62.1226,20019.0
2018-11-07 10:15:00,70.68,70.71,70.63,70.64,6012.0,62.1226,62.149,62.0787,62.0875,6012.0
2018-11-07 10:20:00,70.65,70.68,70.59,70.67,85461.0,62.0963,62.1226,62.0435,62.1138,85461.0
2018-11-07 10:25:00,70.67,70.74,70.66,70.73,14056.0,62.1138,62.1754,62.1051,62.1666,14056.0
2018-11-07 10:30:00,70.75,70.78,70.72,70.78,31627.0,62.1842,62.2105,62.1578,62.2105,31627.0
2018-11-07 10:35:00,70.79,70.88,70.79,70.87,19473.0,62.2193,62.2984,62.2193,62.2896,19473.0
2018-11-07 10:40:00,70.88,70.9,70.86,70.89,6326.0,62.2984,62.316,62.2808,62.3072,6326.0
2018-11-07 10:45:00,70.88,70.91,70.83,70.84,65824.0,62.2984,62.3248,62.2545,62.2633,65824.0
2018-11-07 10:50:00,70.83,70.89,70.82,70.85,21795.0,62.2545,62.3072,62.2457,62.272,21795.0
2018-11-07 10:55:00,70.84,70.87,70.82,70.84,24486.0,62.2633,62.2896,62.2457,62.2633,24486.0
2018-11-07 11:00:00,70.83,70.85,70.79,70.83,18926.0,62.2545,62.272,62.2193,62.2545,18926.0
2018-11-07 11:05:00,70.83,70.9,70.81,70.88,27802.0,62.2545,62.316,62.2369,62.2984,27802.0
2018-11-07 11:10:00,70.88,70.9,70.86,70.88,14034.0,62.2984,62.316,62.2808,62.2984,14034.0
2018-11-07 11:15:00,70.88,70.91,70.84,70.86,15108.0,62.2984,62.3248,62.2633,62.2808,15108.0
2018-11-07 11:20:00,70.87,70.87,70.82,70.84,21989.0,62.2896,62.2896,62.2457,62.2633,21989.0
2018-11-07 11:25:00,70.84,70.86,70.82,70.83,45618.0,62.2633,62.2808,62.2457,62.2545,45618.0
2018-11-07 11:30:00,70.84,70.88,70.84,70.87,16864.0,62.2633,62.2984,62.2633,62.2896,16864.0
2018-11-07 11:35:00,70.86,70.89,70.84,70.89,15248.0,62.2808,62.3072,62.2633,62.3072,15248.0
2018-11-07 11:40:00,70.89,70.9,70.85,70.85,16514.0,62.3072,62.316,62.272,62.272,16514.0
2018-11-07 11:45:00,70.86,70.9,70.86,70.9,11908.0,62.2808,62.316,62.2808,62.316,11908.0
2018-11-07 11:50:00,70.9,70.97,70.89,70.97,16942.0,62.316,62.3775,62.3072,62.3775,16942.0
2018-11-07 11:55:00,70.97,71.02,70.97,71.0,7290.0,62.3775,62.4215,62.3775,62.4039,7290.0
2018-11-07 12:00:00,71.01,71.03,71.0,71.03,23540.0,62.4127,62.4303,62.4039,62.4303,23540.0
2018-11-07 12:05:00,71.03,71.03,71.0,71.01,29616.0,62.4303,62.4303,62.4039,62.4127,29616.0
2018-11-07 12:10:00,71.01,71.02,70.99,71.0,42721.0,62.4127,62.4215,62.3951,62.4039,42721.0
2018-11-07 12:15:00,71.0,71.0,70.94,70.96,31919.0,62.4039,62.4039,62.3512,62.3687,31919.0
2018-11-07 12:20:00,70.96,70.96,70.94,70.96,6479.0,62.3687,62.3687,62.3512,62.3687,6479.0
2018-11-07 12:25:00,70.97,70.97,70.95,70.95,2200.0,62.3775,62.3775,62.3599,62.3599,2200.0
2018-11-07 12:30:00,70.95,70.99,70.95,70.99,5309.0,62.3599,62.3951,62.3599,62.3951,5309.0
2018-11-07 12:35:00,71.0,71.0,70.96,70.97,28006.0,62.4039,62.4039,62.3687,62.3775,28006.0
2018-11-07 12:40:00,70.98,70.98,70.95,70.95,16596.0,62.3863,62.3863,62.3599,62.3599,16596.0
2018-11-07 12:45:00,70.95,71.0,70.95,70.99,4600.0,62.3599,62.4039,62.3599,62.3951,4600.0
2018-11-07 12:50:00,70.99,71.05,70.99,71.04,4224.0,62.3951,62.4478,62.3951,62.439,4224.0
2018-11-07 12:55:00,71.03,71.07,71.03,71.05,10781.0,62.4303,62.4654,62.4303,62.4478,10781.0
2018-11-07 13:00:00,71.05,71.09,71.05,71.06,7237.0,62.4478,62.483,62.4478,62.4566,7237.0
2018-11-07 13:05:00,71.05,71.07,71.03,71.07,11185.0,62.4478,62.4654,62.4303,62.4654,11185.0
2018-11-07 13:10:00,71.06,71.08,71.04,71.04,5594.0,62.4566,62.4742,62.439,62.439,5594.0
2018-11-07 13:15:00,71.04,71.05,71.02,71.05,5560.0,62.439,62.4478,62.4215,62.4478,5560.0
2018-11-07 13:20:00,71.05,71.05,71.03,71.05,7119.0,62.4478,62.4478,62.4303,62.4478,7119.0
2018-11-07 13:25:00,71.05,71.07,71.04,71.06,4108.0,62.4478,62.4654,62.439,62.4566,4108.0
2018-11-07 13:30:00,71.07,71.07,71.02,71.02,6095.0,62.4654,62.4654,62.4215,62.4215,6095.0
2018-11-07 13:35:00,71.03,71.03,71.01,71.01,24009.0,62.4303,62.4303,62.4127,62.4127,24009.0
2018-11-07 13:40:00,71.01,71.04,70.97,70.97,24368.0,62.4127,62.439,62.3775,62.3775,24368.0
2018-11-07 13:45:00,70.98,70.98,70.95,70.96,4359.0,62.3863,62.3863,62.3599,62.3687,4359.0
2018-11-07 13:50:00,70.96,70.97,70.93,70.94,17099.0,62.3687,62.3775,62.3424,62.3512,17099.0
2018-11-07 13:55:00,70.94,70.99,70.94,70.98,11013.0,62.3512,62.3951,62.3512,62.3863,11013.0
2018-11-07 14:00:00,70.98,71.03,70.98,71.02,8083.0,62.3863,62.4303,62.3863,62.4215,8083.0
2018-11-07 14:05:00,71.02,71.08,71.02,71.08,11231.0,62.4215,62.4742,62.4215,62.4742,11231.0
2018-11-07 14:10:00,71.08,71.14,71.08,71.11,25733.0,62.4742,62.5269,62.4742,62.5006,25733.0
2018-11-07 14:15:00,71.11,71.13,71.1,71.1,6917.0,62.5006,62.5181,62.4918,62.4918,6917.0
2018-11-07 14:20:00,71.1,71.13,71.1,71.12,10291.0,62.4918,62.5181,62.4918,62.5094,10291.0
2018-11-07 14:25:00,71.12,71.15,71.12,71.14,14961.0,62.5094,62.5357,62.5094,62.5269,14961.0
2018-11-07 14:30:00,71.13,71.18,71.13,71.15,9050.0,62.5181,62.5621,62.5181,62.5357,9050.0
2018-11-07 14:35:00,71.16,71.2,71.16,71.18,22997.0,62.5445,62.5797,62.5445,62.5621,22997.0
2018-11-07 14:40:00,71.19,71.2,71.14,71.15,29077.0,62.5709,62.5797,62.5269,62.5357,29077.0
2018-11-07 14:45:00,71.15,71.17,71.1,71.13,14262.0,62.5357,62.5533,62.4918,62.5181,14262.0
2018-11-07 14:50:00,71.13,71.16,71.12,71.14,30667.0,62.5181,62.5445,62.5094,62.5269,30667.0
2018-11-07 14:55:00,71.15,71.17,71.14,71.16,10708.0,62.5357,62.5533,62.5269,62.5445,10708.0
2018-11-07 15:00:00,71.17,71.2,71.16,71.16,17211.0,62.5533,62.5797,62.5445,62.5445,17211.0
2018-11-07 15:05:00,71.17,71.2,71.17,71.18,19166.0,62.5533,62.5797,62.5533,62.5621,19166.0
2018-11-07 15:10:00,71.17,71.26,71.17,71.25,33023.0,62.5533,62.6324,62.5533,62.6236,33023.0
2018-11-07 15:15:00,71.25,71.25,71.2,71.22,15956.0,62.6236,62.6236,62.5797,62.5973,15956.0
2018-11-07 15:20:00,71.22,71.23,71.21,71.22,17368.0,62.5973,62.606,62.5885,62.5973,17368.0
2018-11-07 15:25:00,71.23,71.27,71.22,71.25,45090.0,62.606,62.6412,62.5973,62.6236,45090.0
2018-11-07 15:30:00,71.25,71.29,71.24,71.29,12795.0,62.6236,62.6588,62.6148,62.6588,12795.0
2018-11-07 15:35:00,71.29,71.29,71.24,71.24,29810.0,62.6588,62.6588,62.6148,62.6148,29810.0
2018-11-07 15:40:00,71.24,71.25,71.19,71.2,11897.0,62.6148,62.6236,62.5709,62.5797,11897.0
2018-11-07 15:45:00,71.2,71.24,71.18,71.21,70906.0,62.5797,62.6148,62.5621,62.5885,70906.0
2018-11-07 15:50:00,71.22,71.28,71.22,71.26,57043.0,62.5973,62.65,62.5973,62.6324,57043.0
2018-11-07 15:55:00,71.28,71.37,71.27,71.34,101056.0,62.65,62.7291,62.6412,62.7027,101056.0
2018-11-08 09:30:00,71.05,71.07,70.99,71.03,45438.0,62.4478,62.4654,62.3951,62.4303,45438.0
2018-11-08 09:35:00,71.03,71.12,70.99,71.11,216953.0,62.4303,62.5094,62.3951,62.5006,216953.0
2018-11-08 09:40:00,71.1,71.14,71.09,71.12,97253.0,62.4918,62.5269,62.483,62.5094,97253.0
2018-11-08 09:45:00,71.12,71.18,71.1,71.15,70869.0,62.5094,62.5621,62.4918,62.5357,70869.0
2018-11-08 09:50:00,71.14,71.18,71.14,71.15,10690.0,62.5269,62.5621,62.5269,62.5357,10690.0
2018-11-08 09:55:00,71.16,71.18,71.12,71.14,51458.0,62.5445,62.5621,62.5094,62.5269,51458.0
2018-11-08 10:00:00,71.13,71.16,71.12,71.16,20037.0,62.5181,62.5445,62.5094,62.5445,20037.0
2018-11-08 10:05:00,71.15,71.15,71.04,71.04,13177.0,62.5357,62.5357,62.439,62.439,13177.0
2018-11-08 10:10:00,71.05,71.06,70.96,70.96,12080.0,62.4478,62.4566,62.3687,62.3687,12080.0
2018-11-08 10:15:00,70.98,71.01,70.96,70.99,6939.0,62.3863,62.4127,62.3687,62.3951,6939.0
2018-11-08 10:20:00,70.99,71.02,70.96,70.96,6397.0,62.3951,62.4215,62.3687,62.3687,6397.0
2018-11-08 10:25:00,70.97,71.03,70.97,71.02,13700.0,62.3775,62.4303,62.3775,62.4215,13700.0
2018-11-08 10:30:00,70.99,71.04,70.96,71.04,24597.0,62.3951,62.439,62.3687,62.439,24597.0
2018-11-08 10:35:00,71.04,71.07,71.0,71.07,27958.0,62.439,62.4654,62.4039,62.4654,27958.0
2018-11-08 10:40:00,71.05,71.05,70.98,70.98,3950.0,62.4478,62.4478,62.3863,62.3863,3950.0
2018-11-08 10:45:00,70.97,71.0,70.96,70.98,5865.0,62.3775,62.4039,62.3687,62.3863,5865.0
2018-11-08 10:50:00,70.99,71.04,70.99,71.04,17248.0,62.3951,62.439,62.3951,62.439,17248.0
2018-11-08 10:55:00,71.04,71.05,71.02,71.03,1110.0,62.439,62.4478,62.4215,62.4303,1110.0
2018-11-08 11:00:00,71.04,71.06,71.01,71.04,6955.0,62.439,62.4566,62.4127,62.439,6955.0
2018-11-08 11:05:00,71.05,71.07,71.04,71.06,4920.0,62.4478,62.4654,62.439,62.4566,4920.0
2018-11-08 11:10:00,71.05,71.05,71.03,71.05,2955.0,62.4478,62.4478,62.4303,62.4478,2955.0
2018-11-08 11:15:00,71.03,71.05,71.02,71.04,11755.0,62.4303,62.4478,62.4215,62.439,11755.0
2018-11-08 11:20:00,71.04,71.04,70.96,70.96,10060.0,62.439,62.439,62.3687,62.3687,10060.0
2018-11-08 11:25:00,70.96,71.0,70.96,71.0,60140.0,62.3687,62.4039,62.3687,62.4039,60140.0
2018-11-08 11:30:00,71.0,71.08,70.99,71.08,8001.0,62.4039,62.4742,62.3951,62.4742,8001.0
2018-11-08 11:35:00,71.08,71.08,71.06,71.06,28308.0,62.4742,62.4742,62.4566,62.4566,28308.0
2018-11-08 11:40:00,71.06,71.1,71.06,71.07,13136.0,62.4566,62.4918,62.4566,62.4654,13136.0
2018-11-08 11:45:00,71.07,71.09,71.07,71.09,7176.0,62.4654,62.483,62.4654,62.483,7176.0
2018-11-08 11:50:00,71.09,71.09,71.04,71.04,8395.0,62.483,62.483,62.439,62.439,8395.0
2018-11-08 11:55:00,71.03,71.05,71.03,71.03,10057.0,62.4303,62.4478,62.4303,62.4303,10057.0
2018-11-08 12:00:00,71.04,71.05,71.02,71.05,6709.0,62.439,62.4478,62.4215,62.4478,6709.0
2018-11-08 12:05:00,71.05,71.08,71.05,71.05,24457.0,62.4478,62.4742,62.4478,62.4478,24457.0
2018-11-08 12:10:00,71.05,71.08,71.05,71.07,2272.0,62.4478,62.4742,62.4478,62.4654,2272.0
2018-11-08 12:15:00,71.06,71.08,71.06,71.08,7418.0,62.4566,62.4742,62.4566,62.4742,7418.0
2018-11-08 12:20:00,71.08,71.08,71.06,71.06,2473.0,62.4742,62.4742,62.4566,62.4566,2473.0
2018-11-08 12:25:00,71.06,71.07,71.0,71.0,6437.0,62.4566,62.4654,62.4039,62.4039,6437.0
2018-11-08 12:30:00,70.99,71.01,70.98,71.01,8923.0,62.3951,62.4127,62.3863,62.4127,8923.0
2018-11-08 12:35:00,71.0,71.03,71.0,71.01,2378.0,62.4039,62.4303,62.4039,62.4127,2378.0
2018-11-08 12:40:00,71.02,71.03,71.0,71.0,8858.0,62.4215,62.4303,62.4039,62.4039,8858.0
2018-11-08 12:45:00,71.01,71.01,70.98,70.98,3898.0,62.4127,62.4127,62.3863,62.3863,3898.0
2018-11-08 12:50:00,70.97,70.97,70.94,70.94,7647.0,62.3775,62.3775,62.3512,62.3512,7647.0
2018-11-08 12:55:00,70.94,70.96,70.92,70.93,6984.0,62.3512,62.3687,62.3336,62.3424,6984.0
2018-11-08 13:00:00,70.92,70.95,70.91,70.94,5435.0,62.3336,62.3599,62.3248,62.3512,5435.0
2018-11-08 13:05:00,70.93,70.94,70.91,70.92,2784.0,62.3424,62.3512,62.3248,62.3336,2784.0
2018-11-08 13:10:00,70.92,70.93,70.91,70.91,5678.0,62.3336,62.3424,62.3248,62.3248,5678.0
2018-11-08 13:15:00,70.92,70.93,70.9,70.9,5620.0,62.3336,62.3424,62.316,62.316,5620.0
2018-11-08 13:20:00,70.9,70.91,70.87,70.89,4857.0,62.316,62.3248,62.2896,62.3072,4857.0
2018-11-08 13:25:00,70.89,70.91,70.86,70.86,16013.0,62.3072,62.3248,62.2808,62.2808,16013.0
2018-11-08 13:30:00,70.85,70.86,70.83,70.86,28432.0,62.272,62.2808,62.2545,62.2808,28432.0
2018-11-08 13:35:00,70.86,70.88,70.85,70.87,22925.0,62.2808,62.2984,62.272,62.2896,22925.0
2018-11-08 13:40:00,70.87,70.88,70.84,70.85,2606.0,62.2896,62.2984,62.2633,62.272,2606.0
2018-11-08 13:45:00,70.85,70.87,70.84,70.87,8146.0,62.272,62.2896,62.2633,62.2896,8146.0
2018-11-08 13:50:00,70.86,70.89,70.85,70.88,10498.0,62.2808,62.3072,62.272,62.2984,10498.0
2018-11-08 13:55:00,70.89,70.96,70.88,70.95,20917.0,62.3072,62.3687,62.2984,62.3599,20917.0
2018-11-08 14:00:00,70.96,71.0,70.78,70.82,33638.0,62.3687,62.4039,62.2105,62.2457,33638.0
2018-11-08 14:05:00,70.83,70.98,70.83,70.97,15064.0,62.2545,62.3863,62.2545,62.3775,15064.0
2018-11-08 14:10:00,70.95,70.96,70.9,70.91,6279.0,62.3599,62.3687,62.316,62.3248,6279.0
2018-11-08 14:15:00,70.93,70.97,70.87,70.87,20407.0,62.3424,62.3775,62.2896,62.2896,20407.0
2018-11-08 14:20:00,70.88,70.92,70.88,70.88,3800.0,62.2984,62.3336,62.2984,62.2984,3800.0
2018-11-08 14:25:00,70.85,70.86,70.77,70.78,8700.0,62.272,62.2808,62.2017,62.2105,8700.0
2018-11-08 14:30:00,70.75,70.78,70.72,70.73,12611.0,62.1842,62.2105,62.1578,62.1666,12611.0
2018-11-08 14:35:00,70.73,70.76,70.67,70.68,9883.0,62.1666,62.1929,62.1138,62.1226,9883.0
2018-11-08 14:40:00,70.67,70.67,70.58,70.6,8790.0,62.1138,62.1138,62.0347,62.0523,8790.0
2018-11-08 14:45:00,70.6,70.71,70.6,70.67,10747.0,62.0523,62.149,62.0523,62.1138,10747.0
2018-11-08 14:50:00,70.66,70.7,70.62,70.66,11834.0,62.1051,62.1402,62.0699,62.1051,11834.0
2018-11-08 14:55:00,70.66,70.71,70.66,70.66,5775.0,62.1051,62.149,62.1051,62.1051,5775.0
2018-11-08 15:00:00,70.63,70.66,70.59,70.63,14580.0,62.0787,62.1051,62.0435,62.0787,14580.0
2018-11-08 15:05:00,70.61,70.71,70.61,70.71,6080.0,62.0611,62.149,62.0611,62.149,6080.0
2018-11-08 15:10:00,70.7,70.73,70.65,70.73,52196.0,62.1402,62.1666,62.0963,62.1666,52196.0
2018-11-08 15:15:00,70.73,70.77,70.71,70.75,31858.0,62.1666,62.2017,62.149,62.1842,31858.0
2018-11-08 15:20:00,70.74,70.78,70.72,70.76,13429.0,62.1754,62.2105,62.1578,62.1929,13429.0
2018-11-08 15:25:00,70.76,70.76,70.68,70.68,38504.0,62.1929,62.1929,62.1226,62.1226,38504.0
2018-11-08 15:30:00,70.68,70.71,70.65,70.69,58913.0,62.1226,62.149,62.0963,62.1314,58913.0
2018-11-08 15:35:00,70.69,70.7,70.61,70.65,19806.0,62.1314,62.1402,62.0611,62.0963,19806.0
2018-11-08 15:40:00,70.65,70.7,70.64,70.7,6500.0,62.0963,62.1402,62.0875,62.1402,6500.0
2018-11-08 15:45:00,70.7,70.77,70.68,70.76,28456.0,62.1402,62.2017,62.1226,62.1929,28456.0
2018-11-08 15:50:00,70.75,70.81,70.73,70.75,19006.0,62.1842,62.2369,62.1666,62.1842,19006.0
2018-11-08 15:55:00,70.76,70.81,70.72,70.8,58361.0,62.1929,62.2369,62.1578,62.2281,58361.0
2018-11-09 09:30:00,70.35,70.37,70.31,70.32,74907.0,61.8326,61.8502,61.7974,61.8062,74907.0
2018-11-09 09:35:00,70.3,70.35,70.25,70.26,25830.0,61.7886,61.8326,61.7447,61.7535,25830.0
2018-11-09 09:40:00,70.25,70.26,70.15,70.19,31090.0,61.7447,61.7535,61.6568,61.692,31090.0
2018-11-09 09:45:00,70.18,70.26,70.18,70.22,10491.0,61.6832,61.7535,61.6832,61.7183,10491.0
2018-11-09 09:50:00,70.2,70.21,70.16,70.16,32956.0,61.7007,61.7095,61.6656,61.6656,32956.0
2018-11-09 09:55:00,70.17,70.22,70.15,70.2,35289.0,61.6744,61.7183,61.6568,61.7007,35289.0
2018-11-09 10:00:00,70.2,70.25,70.16,70.16,18425.0,61.7007,61.7447,61.6656,61.6656,18425.0
2018-11-09 10:05:00,70.17,70.22,70.09,70.1,68579.0,61.6744,61.7183,61.6041,61.6129,68579.0
2018-11-09 10:10:00,70.09,70.11,70.06,70.06,60581.0,61.6041,61.6216,61.5777,61.5777,60581.0
2018-11-09 10:15:00,70.06,70.09,70.03,70.06,46432.0,61.5777,61.6041,61.5513,61.5777,46432.0
2018-11-09 10:20:00,70.06,70.11,70.05,70.11,14580.0,61.5777,61.6216,61.5689,61.6216,14580.0
2018-11-09 10:25:00,70.11,70.19,70.11,70.19,7236.0,61.6216,61.692,61.6216,61.692,7236.0
2018-11-09 10:30:00,70.19,70.21,70.17,70.19,14234.0,61.692,61.7095,61.6744,61.692,14234.0
2018-11-09 10:35:00,70.21,70.28,70.21,70.28,26905.0,61.7095,61.7711,61.7095,61.7711,26905.0
2018-11-09 10:40:00,70.27,70.28,70.24,70.24,24342.0,61.7623,61.7711,61.7359,61.7359,24342.0
2018-11-09 10:45:00,70.24,70.26,70.21,70.21,5025.0,61.7359,61.7535,61.7095,61.7095,5025.0
2018-11-09 10:50:00,70.21,70.21,70.15,70.17,19390.0,61.7095,61.7095,61.6568,61.6744,19390.0
2018-11-09 10:55:00,70.17,70.19,70.13,70.17,29990.0,61.6744,61.692,61.6392,61.6744,29990.0
2018-11-09 11:00:00,70.19,70.24,70.13,70.13,27702.0,61.692,61.7359,61.6392,61.6392,27702.0
2018-11-09 11:05:00,70.12,70.13,70.05,70.06,33770.0,61.6304,61.6392,61.5689,61.5777,33770.0
2018-11-09 11:10:00,70.06,70.13,70.05,70.09,16259.0,61.5777,61.6392,61.5689,61.6041,16259.0
2018-11-09 11:15:00,70.1,70.15,70.09,70.09,15179.0,61.6129,61.6568,61.6041,61.6041,15179.0
2018-11-09 11:20:00,70.11,70.17,70.11,70.16,6847.0,61.6216,61.6744,61.6216,61.6656,6847.0
2018-11-09 11:25:00,70.15,70.18,70.1,70.15,69699.0,61.6568,61.6832,61.6129,61.6568,69699.0
2018-11-09 11:30:00,70.14,70.19,70.12,70.13,4800.0,61.648,61.692,61.6304,61.6392,4800.0
2018-11-09 11:35:00,70.13,70.2,70.1,70.19,25019.0,61.6392,61.7007,61.6129,61.692,25019.0
2018-11-09 11:40:00,70.18,70.18,70.08,70.09,32949.0,61.6832,61.6832,61.5953,61.6041,32949.0
2018-11-09 11:45:00,70.09,70.09,70.0,70.03,7874.0,61.6041,61.6041,61.525,61.5513,7874.0
2018-11-09 11:50:00,70.02,70.02,69.99,69.99,15902.0,61.5425,61.5425,61.5162,61.5162,15902.0
2018-11-09 11:55:00,70.01,70.02,69.92,69.94,19412.0,61.5337,61.5425,61.4546,61.4722,19412.0
2018-11-09 12:00:00,69.94,69.99,69.93,69.96,17036.0,61.4722,61.5162,61.4634,61.4898,17036.0
2018-11-09 12:05:00,69.95,69.98,69.93,69.98,28068.0,61.481,61.5074,61.4634,61.5074,28068.0
2018-11-09 12:10:00,69.97,70.01,69.9,69.91,10559.0,61.4986,61.5337,61.4371,61.4459,10559.0
2018-11-09 12:15:00,69.9,69.9,69.87,69.89,64378.0,61.4371,61.4371,61.4107,61.4283,64378.0
2018-11-09 12:20:00,69.89,69.93,69.87,69.92,15615.0,61.4283,61.4634,61.4107,61.4546,15615.0
2018-11-09 12:25:00,69.93,69.97,69.92,69.92,8228.0,61.4634,61.4986,61.4546,61.4546,8228.0
2018-11-09 12:30:00,69.92,69.99,69.91,69.99,17774.0,61.4546,61.5162,61.4459,61.5162,17774.0
2018-11-09 12:35:00,69.98,70.02,69.98,70.01,8663.0,61.5074,61.5425,61.5074,61.5337,8663.0
2018-11-09 12:40:00,70.0,70.03,69.99,70.01,2430.0,61.525,61.5513,61.5162,61.5337,2430.0
2018-11-09 12:45:00,70.01,70.05,70.0,70.04,423140.0,61.5337,61.5689,61.525,61.5601,423140.0
2018-11-09 12:50:00,70.03,70.04,70.01,70.03,17822.0,61.5513,61.5601,61.5337,61.5513,17822.0
2018-11-09 12:55:00,70.03,70.03,69.97,69.97,10853.0,61.5513,61.5513,61.4986,61.4986,10853.0
2018-11-09 13:00:00,69.97,69.97,69.93,69.96,41519.0,61.4986,61.4986,61.4634,61.4898,41519.0
2018-11-09 13:05:00,69.97,70.0,69.95,70.0,8120.0,61.4986,61.525,61.481,61.525,8120.0
2018-11-09 13:10:00,70.0,70.01,69.94,69.95,137233.0,61.525,61.5337,61.4722,61.481,137233.0
2018-11-09 13:15:00,69.95,69.95,69.91,69.92,44844.0,61.481,61.481,61.4459,61.4546,44844.0
2018-11-09 13:20:00,69.91,69.92,69.88,69.91,17405.0,61.4459,61.4546,61.4195,61.4459,17405.0
2018-11-09 13:25:00,69.9,69.93,69.89,69.92,18304.0,61.4371,61.4634,61.4283,61.4546,18304.0
2018-11-09 13:30:00,69.92,69.93,69.85,69.86,37604.0,61.4546,61.4634,61.3931,61.4019,37604.0
2018-11-09 13:35:00,69.87,69.89,69.86,69.86,10131.0,61.4107,61.4283,61.4019,61.4019,10131.0
2018-11-09 13:40:00,69.86,69.9,69.84,69.87,13689.0,61.4019,61.4371,61.3843,61.4107,13689.0
2018-11-09 13:45:00,69.87,69.87,69.81,69.82,16749.0,61.4107,61.4107,61.358,61.3668,16749.0
2018-11-09 13:50:00,69.82,69.85,69.82,69.84,8311.0,61.3668,61.3931,61.3668,61.3843,8311.0
2018-11-09 13:55:00,69.85,69.9,69.85,69.86,43082.0,61.3931,61.4371,61.3931,61.4019,43082.0
2018-11-09 14:00:00,69.86,69.92,69.86,69.92,10130.0,61.4019,61.4546,61.4019,61.4546,10130.0
2018-11-09 14:05:00,69.95,69.95,69.85,69.85,21065.0,61.481,61.481,61.3931,61.3931,21065.0
2018-11-09 14:10:00,69.84,69.84,69.78,69.81,10213.0,61.3843,61.3843,61.3316,61.358,10213.0
2018-11-09 14:15:00,69.81,69.83,69.77,69.77,68336.0,61.358,61.3755,61.3228,61.3228,68336.0
2018-11-09 14:20:00,69.78,69.79,69.75,69.78,23838.0,61.3316,61.3404,61.3052,61.3316,23838.0
2018-11-09 14:25:00,69.79,69.81,69.77,69.77,15159.0,61.3404,61.358,61.3228,61.3228,15159.0
2018-11-09 14:30:00,69.77,69.87,69.76,69.87,15834.0,61.3228,61.4107,61.314,61.4107,15834.0
2018-11-09 14:35:00,69.87,69.97,69.86,69.97,31823.0,61.4107,61.4986,61.4019,61.4986,31823.0
2018-11-09 14:40:00,69.98,70.03,69.98,69.98,30176.0,61.5074,61.5513,61.5074,61.5074,30176.0
2018-11-09 14:45:00,69.98,70.03,69.95,69.97,23354.0,61.5074,61.5513,61.481,61.4986,23354.0
2018-11-09 14:50:00,69.97,70.09,69.97,70.06,42752.0,61.4986,61.6041,61.4986,61.5777,42752.0
2018-11-09 14:55:00,70.06,70.14,70.05,70.06,17161.0,61.5777,61.648,61.5689,61.5777,17161.0
2018-11-09 15:00:00,70.06,70.09,70.01,70.06,16782.0,61.5777,61.6041,61.5337,61.5777,16782.0
2018-11-09 15:05:00,70.06,70.09,70.03,70.08,9158.0,61.5777,61.6041,61.5513,61.5953,9158.0
2018-11-09 15:10:00,70.09,70.16,70.04,70.14,46416.0,61.6041,61.6656,61.5601,61.648,46416.0
2018-11-09 15:15:00,70.14,70.19,70.1,70.13,14961.0,61.648,61.692,61.6129,61.6392,14961.0
2018-11-09 15:20:00,70.15,70.25,70.12,70.22,14088.0,61.6568,61.7447,61.6304,61.7183,14088.0
2018-11-09 15:25:00,70.22,70.23,70.19,70.19,16024.0,61.7183,61.7271,61.692,61.692,16024.0
2018-11-09 15:30:00,70.22,70.25,70.19,70.21,57357.0,61.7183,61.7447,61.692,61.7095,57357.0
2018-11-09 15:35:00,70.2,70.25,70.18,70.21,60659.0,61.7007,61.7447,61.6832,61.7095,60659.0
2018-11-09 15:40:00,70.21,70.3,70.21,70.3,79106.0,61.7095,61.7886,61.7095,61.7886,79106.0
2018-11-09 15:45:00,70.3,70.32,70.17,70.17,55517.0,61.7886,61.8062,61.6744,61.6744,55517.0
2018-11-09 15:50:00,70.18,70.23,70.16,70.22,46056.0,61.6832,61.7271,61.6656,61.7183,46056.0
2018-11-09 15:55:00,70.23,70.25,70.13,70.14,147852.0,61.7271,61.7447,61.6392,61.648,147852.0
2018-11-12 09:30:00,69.85,69.89,69.69,69.69,24817.0,61.3931,61.4283,61.2525,61.2525,24817.0
2018-11-12 09:35:00,69.69,69.72,69.64,69.64,77451.0,61.2525,61.2789,61.2085,61.2085,77451.0
2018-11-12 09:40:00,69.65,69.66,69.6,69.62,11044.0,61.2173,61.2261,61.1734,61.191,11044.0
2018-11-12 09:45:00,69.62,69.65,69.58,69.59,13993.0,61.191,61.2173,61.1558,61.1646,13993.0
2018-11-12 09:50:00,69.59,69.59,69.52,69.52,9705.0,61.1646,61.1646,61.1031,61.1031,9705.0
2018-11-12 09:55:00,69.53,69.58,69.53,69.54,23395.0,61.1119,61.1558,61.1119,61.1207,23395.0
2018-11-12 10:00:00,69.52,69.52,69.45,69.45,59762.0,61.1031,61.1031,61.0415,61.0415,59762.0
2018-11-12 10:05:00,69.44,69.52,69.44,69.5,15357.0,61.0328,61.1031,61.0328,61.0855,15357.0
2018-11-12 10:10:00,69.48,69.54,69.47,69.48,24601.0,61.0679,61.1207,61.0591,61.0679,24601.0
2018-11-12 10:15:00,69.47,69.51,69.45,69.48,9301.0,61.0591,61.0943,61.0415,61.0679,9301.0
2018-11-12 10:20:00,69.47,69.57,69.43,69.55,34707.0,61.0591,61.147,61.024,61.1294,34707.0
2018-11-12 10:25:00,69.55,69.6,69.54,69.57,13207.0,61.1294,61.1734,61.1207,61.147,13207.0
2018-11-12 10:30:00,69.55,69.55,69.48,69.51,16427.0,61.1294,61.1294,61.0679,61.0943,16427.0
2018-11-12 10:35:00,69.5,69.56,69.45,69.46,35437.0,61.0855,61.1382,61.0415,61.0503,35437.0
2018-11-12 10:40:00,69.45,69.45,69.39,69.41,24588.0,61.0415,61.0415,60.9888,61.0064,24588.0
2018-11-12 10:45:00,69.4,69.41,69.35,69.37,10562.0,60.9976,61.0064,60.9537,60.9712,10562.0
2018-11-12 10:50:00,69.36,69.37,69.29,69.29,6249.0,60.9624,60.9712,60.9009,60.9009,6249.0
2018-11-12 10:55:00,69.3,69.3,69.24,69.26,9823.0,60.9097,60.9097,60.857,60.8746,9823.0
2018-11-12 11:00:00,69.26,69.26,69.18,69.22,7730.0,60.8746,60.8746,60.8042,60.8394,7730.0
2018-11-12 11:05:00,69.2,69.27,69.2,69.26,13632.0,60.8218,60.8833,60.8218,60.8746,13632.0
2018-11-12 11:10:00,69.25,69.25,69.15,69.16,4584.0,60.8658,60.8658,60.7779,60.7867,4584.0
2018-11-12 11:15:00,69.13,69.13,69.04,69.04,8149.0,60.7603,60.7603,60.6812,60.6812,8149.0
2018-11-12 11:20:00,69.04,69.11,69.03,69.09,16249.0,60.6812,60.7427,60.6724,60.7251,16249.0
2018-11-12 11:25:00,69.08,69.11,69.01,69.02,19111.0,60.7163,60.7427,60.6548,60.6636,19111.0
2018-11-12 11:30:00,69.01,69.04,68.97,69.03,25062.0,60.6548,60.6812,60.6197,60.6724,25062.0
2018-11-12 11:35:00,69.03,69.09,69.03,69.06,15193.0,60.6724,60.7251,60.6724,60.6988,15193.0
2018-11-12 11:40:00,69.07,69.14,69.07,69.1,44145.0,60.7076,60.7691,60.7076,60.7339,44145.0
2018-11-12 11:45:00,69.09,69.15,69.08,69.11,15019.0,60.7251,60.7779,60.7163,60.7427,15019.0
2018-11-12 11:50:00,69.1,69.17,69.01,69.15,19820.0,60.7339,60.7954,60.6548,60.7779,19820.0
2018-11-12 11:55:00,69.14,69.21,69.13,69.2,13324.0,60.7691,60.8306,60.7603,60.8218,13324.0
2018-11-12 12:00:00,69.19,69.24,69.17,69.21,17566.0,60.813,60.857,60.7954,60.8306,17566.0
2018-11-12 12:05:00,69.21,69.31,69.21,69.3,34450.0,60.8306,60.9185,60.8306,60.9097,34450.0
2018-11-12 12:10:00,69.3,69.3,69.23,69.24,37900.0,60.9097,60.9097,60.8482,60.857,37900.0
2018-11-12 12:15:00,69.24,69.3,69.22,69.27,32760.0,60.857,60.9097,60.8394,60.8833,32760.0
2018-11-12 12:20:00,69.25,69.28,69.22,69.26,56912.0,60.8658,60.8921,60.8394,60.8746,56912.0
2018-11-12 12:25:00,69.25,69.28,69.21,69.23,74975.0,60.8658,60.8921,60.8306,60.8482,74975.0
2018-11-12 12:30:00,69.22,69.22,69.13,69.14,82572.0,60.8394,60.8394,60.7603,60.7691,82572.0
2018-11-12 12:35:00,69.14,69.23,69.14,69.21,10271.0,60.7691,60.8482,60.7691,60.8306,10271.0
2018-11-12 12:40:00,69.21,69.26,69.19,69.24,46992.0,60.8306,60.8746,60.813,60.857,46992.0
2018-11-12 12:45:00,69.24,69.24,69.2,69.22,7376.0,60.857,60.857,60.8218,60.8394,7376.0
2018-11-12 12:50:00,69.23,69.24,69.17,69.17,11302.0,60.8482,60.857,60.7954,60.7954,11302.0
2018-11-12 12:55:00,69.19,69.2,69.14,69.14,9167.0,60.813,60.8218,60.7691,60.7691,9167.0
2018-11-12 13:00:00,69.14,69.16,69.13,69.13,21175.0,60.7691,60.7867,60.7603,60.7603,21175.0
2018-11-12 13:05:00,69.14,69.14,69.07,69.09,30559.0,60.7691,60.7691,60.7076,60.7251,30559.0
2018-11-12 13:10:00,69.09,69.1,69.02,69.03,11645.0,60.7251,60.7339,60.6636,60.6724,11645.0
2018-11-12 13:15:00,69.03,69.07,69.02,69.02,15390.0,60.6724,60.7076,60.6636,60.6636,15390.0
2018-11-12 13:20:00,69.04,69.06,69.01,69.04,29761.0,60.6812,60.6988,60.6548,60.6812,29761.0
2018-11-12 13:25:00,69.05,69.16,69.04,69.11,20217.0,60.69,60.7867,60.6812,60.7427,20217.0
2018-11-12 13:30:00,69.1,69.15,69.09,69.14,9420.0,60.7339,60.7779,60.7251,60.7691,9420.0
2018-11-12 13:35:00,69.14,69.14,69.08,69.1,42275.0,60.7691,60.7691,60.7163,60.7339,42275.0
2018-11-12 13:40:00,69.09,69.11,69.04,69.04,11811.0,60.7251,60.7427,60.6812,60.6812,11811.0
2018-11-12 13:45:00,69.02,69.09,68.98,69.06,15461.0,60.6636,60.7251,60.6285,60.6988,15461.0
2018-11-12 13:50:00,69.07,69.24,69.07,69.21,26518.0,60.7076,60.857,60.7076,60.8306,26518.0
2018-11-12 13:55:00,69.19,69.21,69.17,69.18,31776.0,60.813,60.8306,60.7954,60.8042,31776.0
2018-11-12 14:00:00,69.17,69.27,69.15,69.26,38996.0,60.7954,60.8833,60.7779,60.8746,38996.0
2018-11-12 14:05:00,69.25,69.25,69.21,69.22,32288.0,60.8658,60.8658,60.8306,60.8394,32288.0
2018-11-12 14:10:00,69.22,69.3,69.22,69.25,17283.0,60.8394,60.9097,60.8394,60.8658,17283.0
2018-11-12 14:15:00,69.26,69.36,69.25,69.33,20519.0,60.8746,60.9624,60.8658,60.9361,20519.0
2018-11-12 14:20:00,69.33,69.33,69.27,69.29,16915.0,60.9361,60.9361,60.8833,60.9009,16915.0
2018-11-12 14:25:00,69.29,69.29,69.2,69.2,5678.0,60.9009,60.9009,60.8218,60.8218,5678.0
2018-11-12 14:30:00,69.21,69.25,69.21,69.24,7293.0,60.8306,60.8658,60.8306,60.857,7293.0
2018-11-12 14:35:00,69.25,69.26,69.12,69.15,29599.0,60.8658,60.8746,60.7515,60.7779,29599.0
2018-11-12 14:40:00,69.15,69.25,69.15,69.23,18677.0,60.7779,60.8658,60.7779,60.8482,18677.0
2018-11-12 14:45:00,69.26,69.33,69.26,69.3,26555.0,60.8746,60.9361,60.8746,60.9097,26555.0
2018-11-12 14:50:00,69.3,69.31,69.2,69.21,12577.0,60.9097,60.9185,60.8218,60.8306,12577.0
2018-11-12 14:55:00,69.2,69.2,69.11,69.11,21287.0,60.8218,60.8218,60.7427,60.7427,21287.0
2018-11-12 15:00:00,69.11,69.16,69.08,69.09,38774.0,60.7427,60.7867,60.7163,60.7251,38774.0
2018-11-12 15:05:00,69.09,69.09,69.01,69.04,293143.0,60.7251,60.7251,60.6548,60.6812,293143.0
2018-11-12 15:10:00,69.04,69.07,68.96,69.06,180700.0,60.6812,60.7076,60.6109,60.6988,180700.0
2018-11-12 15:15:00,69.06,69.1,69.0,69.1,50718.0,60.6988,60.7339,60.646,60.7339,50718.0
2018-11-12 15:20:00,69.1,69.18,69.07,69.12,29922.0,60.7339,60.8042,60.7076,60.7515,29922.0
2018-11-12 15:25:00,69.12,69.14,69.09,69.1,16582.0,60.7515,60.7691,60.7251,60.7339,16582.0
2018-11-12 15:30:00,69.1,69.1,68.95,68.98,62705.0,60.7339,60.7339,60.6021,60.6285,62705.0
2018-11-12 15:35:00,68.97,69.02,68.97,68.99,37915.0,60.6197,60.6636,60.6197,60.6372,37915.0
2018-11-12 15:40:00,68.97,69.05,68.93,69.0,48582.0,60.6197,60.69,60.5845,60.646,48582.0
2018-11-12 15:45:00,68.99,69.05,68.95,68.96,45736.0,60.6372,60.69,60.6021,60.6109,45736.0
2018-11-12 15:50:00,68.96,68.97,68.76,68.77,533046.0,60.6109,60.6197,60.4351,60.4439,533046.0
2018-11-12 15:55:00,68.77,68.88,68.77,68.86,141743.0,60.4439,60.5406,60.4439,60.523,141743.0
2018-11-13 09:30:00,69.02,69.27,69.02,69.24,138133.0,60.6636,60.8833,60.6636,60.857,138133.0
2018-11-13 09:35:00,69.26,69.28,69.24,69.28,47198.0,60.8746,60.8921,60.857,60.8921,47198.0
2018-11-13 09:40:00,69.28,69.28,69.15,69.16,64112.0,60.8921,60.8921,60.7779,60.7867,64112.0
2018-11-13 09:45:00,69.15,69.3,69.15,69.23,33433.0,60.7779,60.9097,60.7779,60.8482,33433.0
2018-11-13 09:50:00,69.23,69.25,69.18,69.24,58529.0,60.8482,60.8658,60.8042,60.857,58529.0
2018-11-13 09:55:00,69.21,69.21,69.13,69.14,23823.0,60.8306,60.8306,60.7603,60.7691,23823.0
2018-11-13 10:00:00,69.15,69.15,69.0,69.04,32725.0,60.7779,60.7779,60.646,60.6812,32725.0
2018-11-13 10:05:00,69.03,69.2,69.02,69.19,19662.0,60.6724,60.8218,60.6636,60.813,19662.0
2018-11-13 10:10:00,69.19,69.2,69.13,69.17,13650.0,60.813,60.8218,60.7603,60.7954,13650.0
2018-11-13 10:15:00,69.17,69.23,69.17,69.19,30167.0,60.7954,60.8482,60.7954,60.813,30167.0
2018-11-13 10:20:00,69.18,69.18,68.93,68.94,34167.0,60.8042,60.8042,60.5845,60.5933,34167.0
2018-11-13 10:25:00,68.94,69.0,68.83,68.83,31260.0,60.5933,60.646,60.4966,60.4966,31260.0
2018-11-13 10:30:00,68.83,68.96,68.8,68.95,55027.0,60.4966,60.6109,60.4702,60.6021,55027.0
2018-11-13 10:35:00,68.94,69.04,68.93,68.98,30153.0,60.5933,60.6812,60.5845,60.6285,30153.0
2018-11-13 10:40:00,68.98,69.13,68.91,69.03,47238.0,60.6285,60.7603,60.5669,60.6724,47238.0
2018-11-13 10:45:00,69.04,69.17,69.04,69.11,80125.0,60.6812,60.7954,60.6812,60.7427,80125.0
2018-11-13 10:50:00,69.12,69.15,69.05,69.11,22365.0,60.7515,60.7779,60.69,60.7427,22365.0
2018-11-13 10:55:00,69.15,69.28,69.15,69.24,127819.0,60.7779,60.8921,60.7779,60.857,127819.0
2018-11-13 11:00:00,69.24,69.47,69.22,69.46,101217.0,60.857,61.0591,60.8394,61.0503,101217.0
2018-11-13 11:05:00,69.46,69.46,69.39,69.39,22886.0,61.0503,61.0503,60.9888,60.9888,22886.0
2018-11-13 11:10:00,69.41,69.49,69.41,69.47,31282.0,61.0064,61.0767,61.0064,61.0591,31282.0
2018-11-13 11:15:00,69.49,69.67,69.43,69.66,82618.0,61.0767,61.2349,61.024,61.2261,82618.0
2018-11-13 11:20:00,69.65,69.66,69.56,69.57,36122.0,61.2173,61.2261,61.1382,61.147,36122.0
2018-11-13 11:25:00,69.55,69.59,69.53,69.53,61864.0,61.1294,61.1646,61.1119,61.1119,61864.0
2018-11-13 11:30:00,69.52,69.54,69.49,69.54,7946.0,61.1031,61.1207,61.0767,61.1207,7946.0
2018-11-13 11:35:00,69.54,69.56,69.43,69.45,97822.0,61.1207,61.1382,61.024,61.0415,97822.0
2018-11-13 11:40:00,69.45,69.48,69.43,69.48,26370.0,61.0415,61.0679,61.024,61.0679,26370.0
2018-11-13 11:45:00,69.49,69.53,69.47,69.53,7062.0,61.0767,61.1119,61.0591,61.1119,7062.0
2018-11-13 11:50:00,69.52,69.57,69.46,69.46,21711.0,61.1031,61.147,61.0503,61.0503,21711.0
2018-11-13 11:55:00,69.47,69.5,69.46,69.49,29940.0,61.0591,61.0855,61.0503,61.0767,29940.0
2018-11-13 12:00:00,69.49,69.57,69.49,69.54,78293.0,61.0767,61.147,61.0767,61.1207,78293.0
2018-11-13 12:05:00,69.54,69.54,69.38,69.41,36121.0,61.1207,61.1207,60.98,61.0064,36121.0
2018-11-13 12:10:00,69.41,69.48,69.38,69.48,11436.0,61.0064,61.0679,60.98,61.0679,11436.0
2018-11-13 12:15:00,69.47,69.49,69.42,69.46,13166.0,61.0591,61.0767,61.0152,61.0503,13166.0
2018-11-13 12:20:00,69.47,69.48,69.44,69.47,13835.0,61.0591,61.0679,61.0328,61.0591,13835.0
2018-11-13 12:25:00,69.48,69.54,69.48,69.48,61068.0,61.0679,61.1207,61.0679,61.0679,61068.0
2018-11-13 12:30:00,69.48,69.48,69.42,69.43,9375.0,61.0679,61.0679,61.0152,61.024,9375.0
2018-11-13 12:35:00,69.43,69.43,69.34,69.35,21178.0,61.024,61.024,60.9449,60.9537,21178.0
2018-11-13 12:40:00,69.36,69.37,69.22,69.25,116896.0,60.9624,60.9712,60.8394,60.8658,116896.0
2018-11-13 12:45:00,69.24,69.28,69.22,69.25,12526.0,60.857,60.8921,60.8394,60.8658,12526.0
2018-11-13 12:50:00,69.25,69.3,69.22,69.27,32990.0,60.8658,60.9097,60.8394,60.8833,32990.0
2018-11-13 12:55:00,69.25,69.25,69.21,69.23,16756.0,60.8658,60.8658,60.8306,60.8482,16756.0
2018-11-13 13:00:00,69.23,69.31,69.23,69.31,18600.0,60.8482,60.9185,60.8482,60.9185,18600.0
2018-11-13 13:05:00,69.27,69.28,69.23,69.25,8820.0,60.8833,60.8921,60.8482,60.8658,8820.0
2018-11-13 13:10:00,69.22,69.25,69.11,69.13,39769.0,60.8394,60.8658,60.7427,60.7603,39769.0
2018-11-13 13:15:00,69.12,69.16,69.1,69.14,24438.0,60.7515,60.7867,60.7339,60.7691,24438.0
2018-11-13 13:20:00,69.15,69.23,69.15,69.23,17599.0,60.7779,60.8482,60.7779,60.8482,17599.0
2018-11-13 13:25:00,69.21,69.22,69.1,69.16,12986.0,60.8306,60.8394,60.7339,60.7867,12986.0
2018-11-13 13:30:00,69.17,69.29,69.16,69.28,32595.0,60.7954,60.9009,60.7867,60.8921,32595.0
2018-11-13 13:35:00,69.28,69.35,69.25,69.34,28313.0,60.8921,60.9537,60.8658,60.9449,28313.0
2018-11-13 13:40:00,69.35,69.35,69.28,69.28,15985.0,60.9537,60.9537,60.8921,60.8921,15985.0
2018-11-13 13:45:00,69.28,69.31,69.17,69.19,22710.0,60.8921,60.9185,60.7954,60.813,22710.0
2018-11-13 13:50:00,69.19,69.26,69.17,69.23,10596.0,60.813,60.8746,60.7954,60.8482,10596.0
2018-11-13 13:55:00,69.24,69.25,69.16,69.17,14019.0,60.857,60.8658,60.7867,60.7954,14019.0
2018-11-13 14:00:00,69.18,69.21,69.08,69.11,125675.0,60.8042,60.8306,60.7163,60.7427,125675.0
2018-11-13 14:05:00,69.09,69.12,69.08,69.1,135102.0,60.7251,60.7515,60.7163,60.7339,135102.0
2018-11-13 14:10:00,69.1,69.13,69.01,69.02,117735.0,60.7339,60.7603,60.6548,60.6636,117735.0
2018-11-13 14:15:00,69.01,69.02,68.92,68.95,42408.0,60.6548,60.6636,60.5757,60.6021,42408.0
2018-11-13 14:20:00,68.95,68.96,68.83,68.91,30460.0,60.6021,60.6109,60.4966,60.5669,30460.0
2018-11-13 14:25:00,68.92,68.97,68.88,68.97,35306.0,60.5757,60.6197,60.5406,60.6197,35306.0
2018-11-13 14:30:00,68.97,69.0,68.93,69.0,21845.0,60.6197,60.646,60.5845,60.646,21845.0
2018-11-13 14:35:00,69.01,69.07,69.01,69.03,54303.0,60.6548,60.7076,60.6548,60.6724,54303.0
2018-11-13 14:40:00,69.02,69.03,68.85,68.89,79025.0,60.6636,60.6724,60.5142,60.5493,79025.0
2018-11-13 14:45:00,68.88,68.95,68.82,68.94,26498.0,60.5406,60.6021,60.4878,60.5933,26498.0
2018-11-13 14:50:00,68.92,68.99,68.89,68.99,40718.0,60.5757,60.6372,60.5493,60.6372,40718.0
2018-11-13 14:55:00,69.0,69.04,68.92,68.96,31612.0,60.646,60.6812,60.5757,60.6109,31612.0
2018-11-13 15:00:00,68.95,69.12,68.92,69.09,49899.0,60.6021,60.7515,60.5757,60.7251,49899.0
2018-11-13 15:05:00,69.08,69.08,68.97,69.03,84464.0,60.7163,60.7163,60.6197,60.6724,84464.0
2018-11-13 15:10:00,69.03,69.03,68.94,68.96,64354.0,60.6724,60.6724,60.5933,60.6109,64354.0
2018-11-13 15:15:00,68.96,68.99,68.86,68.94,70314.0,60.6109,60.6372,60.523,60.5933,70314.0
2018-11-13 15:20:00,68.93,68.95,68.84,68.89,67110.0,60.5845,60.6021,60.5054,60.5493,67110.0
2018-11-13 15:25:00,68.9,69.01,68.9,68.94,122324.0,60.5581,60.6548,60.5581,60.5933,122324.0
2018-11-13 15:30:00,68.93,68.98,68.82,68.83,90920.0,60.5845,60.6285,60.4878,60.4966,90920.0
2018-11-13 15:35:00,68.82,69.03,68.82,68.97,92763.0,60.4878,60.6724,60.4878,60.6197,92763.0
2018-11-13 15:40:00,68.97,69.0,68.93,68.99,35962.0,60.6197,60.646,60.5845,60.6372,35962.0
2018-11-13 15:45:00,68.97,69.06,68.95,69.05,90722.0,60.6197,60.6988,60.6021,60.69,90722.0
2018-11-13 15:50:00,69.06,69.09,69.05,69.08,43868.0,60.6988,60.7251,60.69,60.7163,43868.0
2018-11-13 15:55:00,69.08,69.08,68.95,68.96,59203.0,60.7163,60.7163,60.6021,60.6109,59203.0
2018-11-14 09:30:00,69.41,69.55,69.38,69.46,48992.0,61.0064,61.1294,60.98,61.0503,48992.0
2018-11-14 09:35:00,69.48,69.56,69.44,69.45,24056.0,61.0679,61.1382,61.0328,61.0415,24056.0
2018-11-14 09:40:00,69.45,69.57,69.44,69.57,32630.0,61.0415,61.147,61.0328,61.147,32630.0
2018-11-14 09:45:00,69.58,69.61,69.47,69.5,28747.0,61.1558,61.1822,61.0591,61.0855,28747.0
2018-11-14 09:50:00,69.53,69.53,69.39,69.44,27736.0,61.1119,61.1119,60.9888,61.0328,27736.0
2018-11-14 09:55:00,69.45,69.52,69.42,69.48,45308.0,61.0415,61.1031,61.0152,61.0679,45308.0
2018-11-14 10:00:00,69.48,69.49,69.37,69.4,26971.0,61.0679,61.0767,60.9712,60.9976,26971.0
2018-11-14 10:05:00,69.41,69.47,69.36,69.37,109653.0,61.0064,61.0591,60.9624,60.9712,109653.0
2018-11-14 10:10:00,69.36,69.36,69.28,69.28,20157.0,60.9624,60.9624,60.8921,60.8921,20157.0
2018-11-14 10:15:00,69.26,69.28,69.21,69.21,39748.0,60.8746,60.8921,60.8306,60.8306,39748.0
2018-11-14 10:20:00,69.22,69.24,69.19,69.21,9228.0,60.8394,60.857,60.813,60.8306,9228.0
2018-11-14 10:25:00,69.19,69.21,69.14,69.21,14023.0,60.813,60.8306,60.7691,60.8306,14023.0
2018-11-14 10:30:00,69.2,69.26,69.19,69.22,20612.0,60.8218,60.8746,60.813,60.8394,20612.0
2018-11-14 10:35:00,69.22,69.28,69.21,69.26,8337.0,60.8394,60.8921,60.8306,60.8746,8337.0
2018-11-14 10:40:00,69.23,69.26,69.18,69.26,7747.0,60.8482,60.8746,60.8042,60.8746,7747.0
2018-11-14 10:45:00,69.22,69.32,69.21,69.23,14161.0,60.8394,60.9273,60.8306,60.8482,14161.0
2018-11-14 10:50:00,69.21,69.25,69.05,69.05,69833.0,60.8306,60.8658,60.69,60.69,69833.0
2018-11-14 10:55:00,69.07,69.11,69.06,69.1,28485.0,60.7076,60.7427,60.6988,60.7339,28485.0
2018-11-14 11:00:00,69.09,69.09,68.96,68.98,20369.0,60.7251,60.7251,60.6109,60.6285,20369.0
2018-11-14 11:05:00,68.95,68.99,68.92,68.95,24824.0,60.6021,60.6372,60.5757,60.6021,24824.0
2018-11-14 11:10:00,68.92,68.96,68.91,68.91,29416.0,60.5757,60.6109,60.5669,60.5669,29416.0
2018-11-14 11:15:00,68.92,69.01,68.91,68.96,18638.0,60.5757,60.6548,60.5669,60.6109,18638.0
2018-11-14 11:20:00,68.94,68.97,68.88,68.91,12603.0,60.5933,60.6197,60.5406,60.5669,12603.0
2018-11-14 11:25:00,68.92,68.97,68.88,68.93,36012.0,60.5757,60.6197,60.5406,60.5845,36012.0
2018-11-14 11:30:00,68.93,68.96,68.87,68.92,24873.0,60.5845,60.6109,60.5318,60.5757,24873.0
2018-11-14 11:35:00,68.89,68.89,68.77,68.78,47466.0,60.5493,60.5493,60.4439,60.4527,47466.0
2018-11-14 11:40:00,68.78,68.79,68.73,68.78,29783.0,60.4527,60.4615,60.4087,60.4527,29783.0
2018-11-14 11:45:00,68.77,68.79,68.74,68.79,6990.0,60.4439,60.4615,60.4175,60.4615,6990.0
2018-11-14 11:50:00,68.76,68.89,68.76,68.86,33253.0,60.4351,60.5493,60.4351,60.523,33253.0
2018-11-14 11:55:00,68.85,68.94,68.84,68.91,27780.0,60.5142,60.5933,60.5054,60.5669,27780.0
2018-11-14 12:00:00,68.94,68.97,68.9,68.9,12100.0,60.5933,60.6197,60.5581,60.5581,12100.0
2018-11-14 12:05:00,68.9,68.92,68.85,68.87,5800.0,60.5581,60.5757,60.5142,60.5318,5800.0
2018-11-14 12:10:00,68.83,68.85,68.75,68.79,22109.0,60.4966,60.5142,60.4263,60.4615,22109.0
2018-11-14 12:15:00,68.79,68.93,68.79,68.93,12775.0,60.4615,60.5845,60.4615,60.5845,12775.0
2018-11-14 12:20:00,68.93,69.03,68.93,69.0,15439.0,60.5845,60.6724,60.5845,60.646,15439.0
2018-11-14 12:25:00,68.99,69.02,68.97,69.0,16424.0,60.6372,60.6636,60.6197,60.646,16424.0
2018-11-14 12:30:00,68.99,68.99,68.88,68.91,9326.0,60.6372,60.6372,60.5406,60.5669,9326.0
2018-11-14 12:35:00,68.9,68.9,68.71,68.79,36180.0,60.5581,60.5581,60.3911,60.4615,36180.0
2018-11-14 12:40:00,68.81,68.81,68.71,68.75,11919.0,60.479,60.479,60.3911,60.4263,11919.0
2018-11-14 12:45:00,68.76,68.84,68.76,68.83,17567.0,60.4351,60.5054,60.4351,60.4966,17567.0
2018-11-14 12:50:00,68.82,68.92,68.79,68.82,109495.0,60.4878,60.5757,60.4615,60.4878,109495.0
2018-11-14 12:55:00,68.82,68.86,68.68,68.7,144322.0,60.4878,60.523,60.3648,60.3824,144322.0
2018-11-14 13:00:00,68.71,68.8,68.68,68.76,62703.0,60.3911,60.4702,60.3648,60.4351,62703.0
2018-11-14 13:05:00,68.73,68.82,68.73,68.76,46661.0,60.4087,60.4878,60.4087,60.4351,46661.0
2018-11-14 13:10:00,68.76,68.77,68.59,68.7,41528.0,60.4351,60.4439,60.2857,60.3824,41528.0
2018-11-14 13:15:00,68.67,68.81,68.67,68.81,61932.0,60.356,60.479,60.356,60.479,61932.0
2018-11-14 13:20:00,68.78,68.81,68.7,68.71,42162.0,60.4527,60.479,60.3824,60.3911,42162.0
2018-11-14 13:25:00,68.69,68.73,68.66,68.71,30150.0,60.3736,60.4087,60.3472,60.3911,30150.0
2018-11-14 13:30:00,68.7,68.74,68.62,68.66,56886.0,60.3824,60.4175,60.312,60.3472,56886.0
2018-11-14 13:35:00,68.66,68.7,68.62,68.65,10200.0,60.3472,60.3824,60.312,60.3384,10200.0
2018-11-14 13:40:00,68.66,68.66,68.49,68.5,24236.0,60.3472,60.3472,60.1978,60.2066,24236.0
2018-11-14 13:45:00,68.49,68.53,68.47,68.49,16388.0,60.1978,60.2329,60.1802,60.1978,16388.0
2018-11-14 13:50:00,68.47,68.52,68.46,68.5,23885.0,60.1802,60.2241,60.1714,60.2066,23885.0
2018-11-14 13:55:00,68.52,68.58,68.51,68.56,18473.0,60.2241,60.2769,60.2154,60.2593,18473.0
2018-11-14 14:00:00,68.56,68.56,68.39,68.39,40757.0,60.2593,60.2593,60.1099,60.1099,40757.0
2018-11-14 14:05:00,68.39,68.44,68.35,68.44,25864.0,60.1099,60.1538,60.0747,60.1538,25864.0
2018-11-14 14:10:00,68.44,68.57,68.44,68.57,11694.0,60.1538,60.2681,60.1538,60.2681,11694.0
2018-11-14 14:15:00,68.57,68.79,68.57,68.7,97313.0,60.2681,60.4615,60.2681,60.3824,97313.0
2018-11-14 14:20:00,68.7,68.84,68.69,68.78,47324.0,60.3824,60.5054,60.3736,60.4527,47324.0
2018-11-14 14:25:00,68.74,68.74,68.62,68.65,31223.0,60.4175,60.4175,60.312,60.3384,31223.0
2018-11-14 14:30:00,68.63,68.74,68.58,68.68,67848.0,60.3208,60.4175,60.2769,60.3648,67848.0
2018-11-14 14:35:00,68.66,68.81,68.66,68.74,37823.0,60.3472,60.479,60.3472,60.4175,37823.0
2018-11-14 14:40:00,68.74,68.76,68.65,68.67,69659.0,60.4175,60.4351,60.3384,60.356,69659.0
2018-11-14 14:45:00,68.67,68.78,68.66,68.76,111142.0,60.356,60.4527,60.3472,60.4351,111142.0
2018-11-14 14:50:00,68.75,68.93,68.75,68.92,45714.0,60.4263,60.5845,60.4263,60.5757,45714.0
2018-11-14 14:55:00,68.91,69.05,68.91,69.03,51956.0,60.5669,60.69,60.5669,60.6724,51956.0
2018-11-14 15:00:00,69.03,69.11,68.99,69.06,38231.0,60.6724,60.7427,60.6372,60.6988,38231.0
2018-11-14 15:05:00,69.08,69.21,69.07,69.15,125755.0,60.7163,60.8306,60.7076,60.7779,125755.0
2018-11-14 15:10:00,69.16,69.19,69.11,69.16,63947.0,60.7867,60.813,60.7427,60.7867,63947.0
2018-11-14 15:15:00,69.18,69.22,69.14,69.19,39580.0,60.8042,60.8394,60.7691,60.813,39580.0
2018-11-14 15:20:00,69.18,69.18,69.08,69.13,57427.0,60.8042,60.8042,60.7163,60.7603,57427.0
2018-11-14 15:25:00,69.11,69.12,69.04,69.1,49232.0,60.7427,60.7515,60.6812,60.7339,49232.0
2018-11-14 15:30:00,69.07,69.1,68.98,69.01,53006.0,60.7076,60.7339,60.6285,60.6548,53006.0
2018-11-14 15:35:00,68.99,69.03,68.98,69.02,21773.0,60.6372,60.6724,60.6285,60.6636,21773.0
2018-11-14 15:40:00,69.0,69.02,68.93,68.93,30691.0,60.646,60.6636,60.5845,60.5845,30691.0
2018-11-14 15:45:00,68.94,69.0,68.91,68.92,50115.0,60.5933,60.646,60.5669,60.5757,50115.0
2018-11-14 15:50:00,68.91,68.92,68.72,68.75,206959.0,60.5669,60.5757,60.3999,60.4263,206959.0
2018-11-14 15:55:00,68.75,68.79,68.67,68.76,135502.0,60.4263,60.4615,60.356,60.4351,135502.0
2018-11-15 09:30:00,68.45,68.48,68.24,68.42,52117.0,60.1626,60.189,59.978,60.1363,52117.0
2018-11-15 09:35:00,68.43,68.55,68.42,68.5,121656.0,60.145,60.2505,60.1363,60.2066,121656.0
2018-11-15 09:40:00,68.5,68.63,68.42,68.62,52299.0,60.2066,60.3208,60.1363,60.312,52299.0
2018-11-15 09:45:00,68.61,68.67,68.5,68.65,139996.0,60.3032,60.356,60.2066,60.3384,139996.0
2018-11-15 09:50:00,68.64,68.64,68.43,68.53,56733.0,60.3296,60.3296,60.145,60.2329,56733.0
2018-11-15 09:55:00,68.52,68.58,68.45,68.46,32280.0,60.2241,60.2769,60.1626,60.1714,32280.0
2018-11-15 10:00:00,68.46,68.59,68.43,68.45,196435.0,60.1714,60.2857,60.145,60.1626,196435.0
2018-11-15 10:05:00,68.44,68.5,68.38,68.4,377027.0,60.1538,60.2066,60.1011,60.1187,377027.0
2018-11-15 10:10:00,68.39,68.49,68.37,68.44,120906.0,60.1099,60.1978,60.0923,60.1538,120906.0
2018-11-15 10:15:00,68.47,68.5,68.43,68.49,13636.0,60.1802,60.2066,60.145,60.1978,13636.0
2018-11-15 10:20:00,68.48,68.55,68.41,68.41,38380.0,60.189,60.2505,60.1275,60.1275,38380.0
2018-11-15 10:25:00,68.4,68.45,68.4,68.41,17142.0,60.1187,60.1626,60.1187,60.1275,17142.0
2018-11-15 10:30:00,68.4,68.4,68.24,68.24,72491.0,60.1187,60.1187,59.978,59.978,72491.0
2018-11-15 10:35:00,68.24,68.27,68.13,68.19,146310.0,59.978,60.0044,59.8814,59.9341,146310.0
2018-11-15 10:40:00,68.2,68.29,68.19,68.23,33825.0,59.9429,60.022,59.9341,59.9693,33825.0
2018-11-15 10:45:00,68.23,68.38,68.23,68.35,23942.0,59.9693,60.1011,59.9693,60.0747,23942.0
2018-11-15 10:50:00,68.34,68.44,68.33,68.43,36656.0,60.0659,60.1538,60.0571,60.145,36656.0
2018-11-15 10:55:00,68.44,68.46,68.38,68.41,29631.0,60.1538,60.1714,60.1011,60.1275,29631.0
2018-11-15 11:00:00,68.41,68.53,68.34,68.53,92523.0,60.1275,60.2329,60.0659,60.2329,92523.0
2018-11-15 11:05:00,68.52,68.63,68.5,68.57,50974.0,60.2241,60.3208,60.2066,60.2681,50974.0
2018-11-15 11:10:00,68.58,68.61,68.55,68.58,21879.0,60.2769,60.3032,60.2505,60.2769,21879.0
2018-11-15 11:15:00,68.58,68.63,68.54,68.58,21433.0,60.2769,60.3208,60.2417,60.2769,21433.0
2018-11-15 11:20:00,68.58,68.73,68.58,68.72,49124.0,60.2769,60.4087,60.2769,60.3999,49124.0
2018-11-15 11:25:00,68.7,68.73,68.62,68.7,46523.0,60.3824,60.4087,60.312,60.3824,46523.0
2018-11-15 11:30:00,68.72,68.83,68.69,68.81,158933.0,60.3999,60.4966,60.3736,60.479,158933.0
2018-11-15 11:35:00,68.82,68.87,68.75,68.83,62458.0,60.4878,60.5318,60.4263,60.4966,62458.0
2018-11-15 11:40:00,68.82,68.91,68.79,68.82,87844.0,60.4878,60.5669,60.4615,60.4878,87844.0
2018-11-15 11:45:00,68.83,68.88,68.82,68.83,12661.0,60.4966,60.5406,60.4878,60.4966,12661.0
2018-11-15 11:50:00,68.83,68.94,68.8,68.92,32616.0,60.4966,60.5933,60.4702,60.5757,32616.0
2018-11-15 11:55:00,68.9,68.9,68.83,68.86,73456.0,60.5581,60.5581,60.4966,60.523,73456.0
2018-11-15 12:00:00,68.87,68.93,68.8,68.91,37451.0,60.5318,60.5845,60.4702,60.5669,37451.0
2018-11-15 12:05:00,68.91,68.96,68.77,68.78,90063.0,60.5669,60.6109,60.4439,60.4527,90063.0
2018-11-15 12:10:00,68.79,68.84,68.76,68.79,14974.0,60.4615,60.5054,60.4351,60.4615,14974.0
2018-11-15 12:15:00,68.74,68.82,68.74,68.8,10126.0,60.4175,60.4878,60.4175,60.4702,10126.0
2018-11-15 12:20:00,68.8,68.87,68.79,68.85,6138.0,60.4702,60.5318,60.4615,60.5142,6138.0
2018-11-15 12:25:00,68.79,68.88,68.74,68.88,15343.0,60.4615,60.5406,60.4175,60.5406,15343.0
2018-11-15 12:30:00,68.88,68.89,68.83,68.89,12303.0,60.5406,60.5493,60.4966,60.5493,12303.0
2018-11-15 12:35:00,68.89,68.95,68.84,68.95,20983.0,60.5493,60.6021,60.5054,60.6021,20983.0
2018-11-15 12:40:00,68.91,68.92,68.83,68.83,29632.0,60.5669,60.5757,60.4966,60.4966,29632.0
2018-11-15 12:45:00,68.84,68.85,68.8,68.85,14299.0,60.5054,60.5142,60.4702,60.5142,14299.0
2018-11-15 12:50:00,68.85,68.87,68.74,68.74,10063.0,60.5142,60.5318,60.4175,60.4175,10063.0
2018-11-15 12:55:00,68.74,68.74,68.67,68.7,25686.0,60.4175,60.4175,60.356,60.3824,25686.0
2018-11-15 13:00:00,68.72,68.75,68.64,68.66,14799.0,60.3999,60.4263,60.3296,60.3472,14799.0
2018-11-15 13:05:00,68.67,68.68,68.58,68.61,13874.0,60.356,60.3648,60.2769,60.3032,13874.0
2018-11-15 13:10:00,68.61,68.71,68.61,68.71,32223.0,60.3032,60.3911,60.3032,60.3911,32223.0
2018-11-15 13:15:00,68.68,68.89,68.67,68.85,180005.0,60.3648,60.5493,60.356,60.5142,180005.0
2018-11-15 13:20:00,68.84,69.14,68.84,69.13,225817.0,60.5054,60.7691,60.5054,60.7603,225817.0
2018-11-15 13:25:00,69.13,69.18,69.09,69.17,95457.0,60.7603,60.8042,60.7251,60.7954,95457.0
2018-11-15 13:30:00,69.18,69.28,69.18,69.28,129888.0,60.8042,60.8921,60.8042,60.8921,129888.0
2018-11-15 13:35:00,69.27,69.29,69.19,69.2,64834.0,60.8833,60.9009,60.813,60.8218,64834.0
2018-11-15 13:40:00,69.2,69.26,69.17,69.26,63405.0,60.8218,60.8746,60.7954,60.8746,63405.0
2018-11-15 13:45:00,69.26,69.33,69.11,69.11,80188.0,60.8746,60.9361,60.7427,60.7427,80188.0
2018-11-15 13:50:00,69.12,69.28,69.12,69.24,51095.0,60.7515,60.8921,60.7515,60.857,51095.0
2018-11-15 13:55:00,69.25,69.34,69.24,69.28,34206.0,60.8658,60.9449,60.857,60.8921,34206.0
2018-11-15 14:00:00,69.29,69.32,69.24,69.26,49018.0,60.9009,60.9273,60.857,60.8746,49018.0
2018-11-15 14:05:00,69.25,69.34,69.25,69.31,16835.0,60.8658,60.9449,60.8658,60.9185,16835.0
2018-11-15 14:10:00,69.28,69.32,69.24,69.31,58521.0,60.8921,60.9273,60.857,60.9185,58521.0
2018-11-15 14:15:00,69.32,69.32,69.21,69.25,34675.0,60.9273,60.9273,60.8306,60.8658,34675.0
2018-11-15 14:20:00,69.24,69.32,69.22,69.28,18154.0,60.857,60.9273,60.8394,60.8921,18154.0
2018-11-15 14:25:00,69.3,69.48,69.28,69.46,92591.0,60.9097,61.0679,60.8921,61.0503,92591.0
2018-11-15 14:30:00,69.46,69.56,69.45,69.53,59370.0,61.0503,61.1382,61.0415,61.1119,59370.0
2018-11-15 14:35:00,69.52,69.52,69.41,69.44,30971.0,61.1031,61.1031,61.0064,61.0328,30971.0
2018-11-15 14:40:00,69.44,69.46,69.41,69.43,8718.0,61.0328,61.0503,61.0064,61.024,8718.0
2018-11-15 14:45:00,69.43,69.51,69.43,69.48,34032.0,61.024,61.0943,61.024,61.0679,34032.0
2018-11-15 14:50:00,69.47,69.47,69.33,69.38,69993.0,61.0591,61.0591,60.9361,60.98,69993.0
2018-11-15 14:55:00,69.38,69.43,69.33,69.37,54198.0,60.98,61.024,60.9361,60.9712,54198.0
2018-11-15 15:00:00,69.36,69.37,69.02,69.13,421498.0,60.9624,60.9712,60.6636,60.7603,421498.0
2018-11-15 15:05:00,69.13,69.32,69.13,69.27,172535.0,60.7603,60.9273,60.7603,60.8833,172535.0
2018-11-15 15:10:00,69.28,69.42,69.27,69.42,136978.0,60.8921,61.0152,60.8833,61.0152,136978.0
2018-11-15 15:15:00,69.44,69.44,69.22,69.22,123243.0,61.0328,61.0328,60.8394,60.8394,123243.0
2018-11-15 15:20:00,69.21,69.24,69.1,69.18,91255.0,60.8306,60.857,60.7339,60.8042,91255.0
2018-11-15 15:25:00,69.18,69.26,69.15,69.16,18692.0,60.8042,60.8746,60.7779,60.7867,18692.0
2018-11-15 15:30:00,69.16,69.32,69.16,69.24,18869.0,60.7867,60.9273,60.7867,60.857,18869.0
2018-11-15 15:35:00,69.24,69.34,69.24,69.34,25264.0,60.857,60.9449,60.857,60.9449,25264.0
2018-11-15 15:40:00,69.33,69.36,69.24,69.29,51999.0,60.9361,60.9624,60.857,60.9009,51999.0
2018-11-15 15:45:00,69.3,69.32,69.23,69.25,61174.0,60.9097,60.9273,60.8482,60.8658,61174.0
2018-11-15 15:50:00,69.26,69.4,69.26,69.36,17764.0,60.8746,60.9976,60.8746,60.9624,17764.0
2018-11-15 15:55:00,69.36,69.43,69.29,69.42,47532.0,60.9624,61.024,60.9009,61.0152,47532.0
2018-11-16 09:30:00,69.04,69.11,69.0,69.07,59449.0,60.6812,60.7427,60.646,60.7076,59449.0
2018-11-16 09:35:00,68.99,68.99,68.92,68.93,9219.0,60.6372,60.6372,60.5757,60.5845,9219.0
2018-11-16 09:40:00,68.93,69.06,68.93,69.03,79042.0,60.5845,60.6988,60.5845,60.6724,79042.0
2018-11-16 09:45:00,69.04,69.21,69.04,69.18,72982.0,60.6812,60.8306,60.6812,60.8042,72982.0
2018-11-16 09:50:00,69.18,69.26,69.16,69.25,18151.0,60.8042,60.8746,60.7867,60.8658,18151.0
2018-11-16 09:55:00,69.24,69.27,69.19,69.26,31477.0,60.857,60.8833,60.813,60.8746,31477.0
2018-11-16 10:00:00,69.25,69.32,69.23,69.31,16563.0,60.8658,60.9273,60.8482,60.9185,16563.0
2018-11-16 10:05:00,69.29,69.29,69.17,69.18,34795.0,60.9009,60.9009,60.7954,60.8042,34795.0
2018-11-16 10:10:00,69.18,69.28,69.18,69.28,83814.0,60.8042,60.8921,60.8042,60.8921,83814.0
2018-11-16 10:15:00,69.3,69.36,69.26,69.27,38401.0,60.9097,60.9624,60.8746,60.8833,38401.0
2018-11-16 10:20:00,69.28,69.31,69.26,69.3,57107.0,60.8921,60.9185,60.8746,60.9097,57107.0
2018-11-16 10:25:00,69.33,69.37,69.29,69.31,32325.0,60.9361,60.9712,60.9009,60.9185,32325.0
2018-11-16 10:30:00,69.33,69.47,69.3,69.45,29295.0,60.9361,61.0591,60.9097,61.0415,29295.0
2018-11-16 10:35:00,69.45,69.53,69.44,69.48,31589.0,61.0415,61.1119,61.0328,61.0679,31589.0
2018-11-16 10:40:00,69.49,69.51,69.44,69.47,13906.0,61.0767,61.0943,61.0328,61.0591,13906.0
2018-11-16 10:45:00,69.48,69.5,69.41,69.45,42293.0,61.0679,61.0855,61.0064,61.0415,42293.0
2018-11-16 10:50:00,69.44,69.44,69.39,69.43,16151.0,61.0328,61.0328,60.9888,61.024,16151.0
2018-11-16 10:55:00,69.44,69.44,69.36,69.36,13299.0,61.0328,61.0328,60.9624,60.9624,13299.0
2018-11-16 11:00:00,69.37,69.4,69.34,69.36,124741.0,60.9712,60.9976,60.9449,60.9624,124741.0
2018-11-16 11:05:00,69.36,69.4,69.36,69.36,41502.0,60.9624,60.9976,60.9624,60.9624,41502.0
2018-11-16 11:10:00,69.36,69.39,69.28,69.31,54809.0,60.9624,60.9888,60.8921,60.9185,54809.0
2018-11-16 11:15:00,69.31,69.36,69.31,69.34,51635.0,60.9185,60.9624,60.9185,60.9449,51635.0
2018-11-16 11:20:00,69.31,69.32,69.24,69.27,35898.0,60.9185,60.9273,60.857,60.8833,35898.0
2018-11-16 11:25:00,69.28,69.35,69.28,69.29,19444.0,60.8921,60.9537,60.8921,60.9009,19444.0
2018-11-16 11:30:00,69.3,69.33,69.22,69.24,60518.0,60.9097,60.9361,60.8394,60.857,60518.0
2018-11-16 11:35:00,69.25,69.27,69.23,69.23,24236.0,60.8658,60.8833,60.8482,60.8482,24236.0
2018-11-16 11:40:00,69.24,69.24,69.18,69.19,12808.0,60.857,60.857,60.8042,60.813,12808.0
2018-11-16 11:45:00,69.21,69.22,69.18,69.2,33406.0,60.8306,60.8394,60.8042,60.8218,33406.0
2018-11-16 11:50:00,69.19,69.19,69.13,69.16,37617.0,60.813,60.813,60.7603,60.7867,37617.0
2018-11-16 11:55:00,69.16,69.25,69.16,69.19,61603.0,60.7867,60.8658,60.7867,60.813,61603.0
2018-11-16 12:00:00,69.19,69.22,69.12,69.14,32160.0,60.813,60.8394,60.7515,60.7691,32160.0
2018-11-16 12:05:00,69.18,69.28,69.18,69.28,54073.0,60.8042,60.8921,60.8042,60.8921,54073.0
2018-11-16 12:10:00,69.28,69.3,69.24,69.26,16435.0,60.8921,60.9097,60.857,60.8746,16435.0
2018-11-16 12:15:00,69.25,69.28,69.2,69.24,12845.0,60.8658,60.8921,60.8218,60.857,12845.0
2018-11-16 12:20:00,69.25,69.3,69.22,69.27,15132.0,60.8658,60.9097,60.8394,60.8833,15132.0
2018-11-16 12:25:00,69.27,69.28,69.18,69.18,21409.0,60.8833,60.8921,60.8042,60.8042,21409.0
2018-11-16 12:30:00,69.18,69.38,69.15,69.38,207393.0,60.8042,60.98,60.7779,60.98,207393.0
2018-11-16 12:35:00,69.38,69.59,69.37,69.49,195290.0,60.98,61.1646,60.9712,61.0767,195290.0
2018-11-16 12:40:00,69.51,69.61,69.5,69.52,181631.0,61.0943,61.1822,61.0855,61.1031,181631.0
2018-11-16 12:45:00,69.52,69.73,69.52,69.66,170687.0,61.1031,61.2876,61.1031,61.2261,170687.0
2018-11-16 12:50:00,69.66,69.66,69.57,69.57,21330.0,61.2261,61.2261,61.147,61.147,21330.0
2018-11-16 12:55:00,69.55,69.59,69.54,69.58,32626.0,61.1294,61.1646,61.1207,61.1558,32626.0
2018-11-16 13:00:00,69.59,69.61,69.5,69.51,97470.0,61.1646,61.1822,61.0855,61.0943,97470.0
2018-11-16 13:05:00,69.5,69.52,69.41,69.44,67521.0,61.0855,61.1031,61.0064,61.0328,67521.0
2018-11-16 13:10:00,69.45,69.49,69.44,69.46,24274.0,61.0415,61.0767,61.0328,61.0503,24274.0
2018-11-16 13:15:00,69.46,69.49,69.43,69.46,30279.0,61.0503,61.0767,61.024,61.0503,30279.0
2018-11-16 13:20:00,69.46,69.46,69.4,69.43,16847.0,61.0503,61.0503,60.9976,61.024,16847.0
2018-11-16 13:25:00,69.41,69.41,69.35,69.38,25588.0,61.0064,61.0064,60.9537,60.98,25588.0
2018-11-16 13:30:00,69.39,69.4,69.35,69.36,7795.0,60.9888,60.9976,60.9537,60.9624,7795.0
2018-11-16 13:35:00,69.33,69.4,69.31,69.39,98305.0,60.9361,60.9976,60.9185,60.9888,98305.0
2018-11-16 13:40:00,69.38,69.4,69.25,69.31,83002.0,60.98,60.9976,60.8658,60.9185,83002.0
2018-11-16 13:45:00,69.31,69.32,69.28,69.32,27053.0,60.9185,60.9273,60.8921,60.9273,27053.0
2018-11-16 13:50:00,69.32,69.35,69.29,69.29,23052.0,60.9273,60.9537,60.9009,60.9009,23052.0
2018-11-16 13:55:00,69.3,69.36,69.3,69.36,32616.0,60.9097,60.9624,60.9097,60.9624,32616.0
2018-11-16 14:00:00,69.37,69.41,69.36,69.39,19693.0,60.9712,61.0064,60.9624,60.9888,19693.0
2018-11-16 14:05:00,69.39,69.46,69.39,69.41,135213.0,60.9888,61.0503,60.9888,61.0064,135213.0
2018-11-16 14:10:00,69.43,69.45,69.41,69.41,28464.0,61.024,61.0415,61.0064,61.0064,28464.0
2018-11-16 14:15:00,69.38,69.44,69.34,69.43,8631.0,60.98,61.0328,60.9449,61.024,8631.0
2018-11-16 14:20:00,69.43,69.43,69.37,69.37,31434.0,61.024,61.024,60.9712,60.9712,31434.0
2018-11-16 14:25:00,69.35,69.5,69.33,69.47,368960.0,60.9537,61.0855,60.9361,61.0591,368960.0
2018-11-16 14:30:00,69.47,69.52,69.47,69.51,13300.0,61.0591,61.1031,61.0591,61.0943,13300.0
2018-11-16 14:35:00,69.49,69.53,69.49,69.51,21669.0,61.0767,61.1119,61.0767,61.0943,21669.0
2018-11-16 14:40:00,69.5,69.5,69.48,69.49,28644.0,61.0855,61.0855,61.0679,61.0767,28644.0
2018-11-16 14:45:00,69.48,69.56,69.48,69.55,47924.0,61.0679,61.1382,61.0679,61.1294,47924.0
2018-11-16 14:50:00,69.55,69.56,69.5,69.56,11145.0,61.1294,61.1382,61.0855,61.1382,11145.0
2018-11-16 14:55:00,69.56,69.57,69.53,69.56,79962.0,61.1382,61.147,61.1119,61.1382,79962.0
2018-11-16 15:00:00,69.56,69.6,69.52,69.52,34727.0,61.1382,61.1734,61.1031,61.1031,34727.0
2018-11-16 15:05:00,69.53,69.57,69.51,69.53,27161.0,61.1119,61.147,61.0943,61.1119,27161.0
2018-11-16 15:10:00,69.55,69.59,69.55,69.58,8675.0,61.1294,61.1646,61.1294,61.1558,8675.0
2018-11-16 15:15:00,69.59,69.65,69.59,69.65,40176.0,61.1646,61.2173,61.1646,61.2173,40176.0
2018-11-16 15:20:00,69.66,69.67,69.63,69.64,9758.0,61.2261,61.2349,61.1998,61.2085,9758.0
2018-11-16 15:25:00,69.66,69.67,69.62,69.62,9952.0,61.2261,61.2349,61.191,61.191,9952.0
2018-11-16 15:30:00,69.62,69.62,69.56,69.56,27777.0,61.191,61.191,61.1382,61.1382,27777.0
2018-11-16 15:35:00,69.56,69.64,69.56,69.64,129528.0,61.1382,61.2085,61.1382,61.2085,129528.0
2018-11-16 15:40:00,69.63,69.65,69.61,69.64,59011.0,61.1998,61.2173,61.1822,61.2085,59011.0
2018-11-16 15:45:00,69.64,69.66,69.57,69.58,62980.0,61.2085,61.2261,61.147,61.1558,62980.0
2018-11-16 15:50:00,69.58,69.59,69.53,69.55,46875.0,61.1558,61.1646,61.1119,61.1294,46875.0
2018-11-16 15:55:00,69.55,69.56,69.48,69.56,98268.0,61.1294,61.1382,61.0679,61.1382,98268.0
2018-11-19 09:30:00,69.38,69.39,69.27,69.3,752223.0,60.98,60.9888,60.8833,60.9097,752223.0
2018-11-19 09:35:00,69.3,69.39,69.27,69.37,207407.0,60.9097,60.9888,60.8833,60.9712,207407.0
2018-11-19 09:40:00,69.36,69.41,69.33,69.37,192858.0,60.9624,61.0064,60.9361,60.9712,192858.0
2018-11-19 09:45:00,69.36,69.38,69.3,69.32,201493.0,60.9624,60.98,60.9097,60.9273,201493.0
2018-11-19 09:50:00,69.32,69.34,69.18,69.18,144378.0,60.9273,60.9449,60.8042,60.8042,144378.0
2018-11-19 09:55:00,69.19,69.24,69.15,69.24,152218.0,60.813,60.857,60.7779,60.857,152218.0
2018-11-19 10:00:00,69.23,69.24,69.12,69.12,141687.0,60.8482,60.857,60.7515,60.7515,141687.0
2018-11-19 10:05:00,69.11,69.12,69.02,69.02,201827.0,60.7427,60.7515,60.6636,60.6636,201827.0
2018-11-19 10:10:00,69.03,69.09,69.0,69.07,141023.0,60.6724,60.7251,60.646,60.7076,141023.0
2018-11-19 10:15:00,69.07,69.12,69.05,69.08,182113.0,60.7076,60.7515,60.69,60.7163,182113.0
2018-11-19 10:20:00,69.07,69.09,68.92,68.93,179423.0,60.7076,60.7251,60.5757,60.5845,179423.0
2018-11-19 10:25:00,68.94,68.99,68.93,68.97,143190.0,60.5933,60.6372,60.5845,60.6197,143190.0
2018-11-19 10:30:00,68.97,69.0,68.85,68.86,180459.0,60.6197,60.646,60.5142,60.523,180459.0
2018-11-19 10:35:00,68.86,68.96,68.86,68.96,139795.0,60.523,60.6109,60.523,60.6109,139795.0
2018-11-19 10:40:00,68.96,68.99,68.93,68.98,170156.0,60.6109,60.6372,60.5845,60.6285,170156.0
2018-11-19 10:45:00,68.99,69.02,68.95,69.02,121103.0,60.6372,60.6636,60.6021,60.6636,121103.0
2018-11-19 10:50:00,69.02,69.14,69.01,69.12,293336.0,60.6636,60.7691,60.6548,60.7515,293336.0
2018-11-19 10:55:00,69.11,69.13,69.07,69.08,170387.0,60.7427,60.7603,60.7076,60.7163,170387.0
2018-11-19 11:00:00,69.08,69.12,69.0,69.02,135617.0,60.7163,60.7515,60.646,60.6636,135617.0
2018-11-19 11:05:00,69.02,69.09,69.02,69.04,159283.0,60.6636,60.7251,60.6636,60.6812,159283.0
2018-11-19 11:10:00,69.04,69.04,68.92,68.94,138701.0,60.6812,60.6812,60.5757,60.5933,138701.0
2018-11-19 11:15:00,68.93,68.94,68.89,68.93,144390.0,60.5845,60.5933,60.5493,60.5845,144390.0
2018-11-19 11:20:00,68.92,68.96,68.88,68.88,136232.0,60.5757,60.6109,60.5406,60.5406,136232.0
2018-11-19 11:25:00,68.89,68.89,68.81,68.84,126842.0,60.5493,60.5493,60.479,60.5054,126842.0
2018-11-19 11:30:00,68.83,68.84,68.79,68.81,105132.0,60.4966,60.5054,60.4615,60.479,105132.0
2018-11-19 11:35:00,68.81,68.83,68.75,68.75,104875.0,60.479,60.4966,60.4263,60.4263,104875.0
2018-11-19 11:40:00,68.74,68.77,68.7,68.76,71314.0,60.4175,60.4439,60.3824,60.4351,71314.0
2018-11-19 11:45:00,68.76,68.77,68.69,68.72,128889.0,60.4351,60.4439,60.3736,60.3999,128889.0
2018-11-19 11:50:00,68.7,68.7,68.52,68.53,116437.0,60.3824,60.3824,60.2241,60.2329,116437.0
2018-11-19 11:55:00,68.52,68.62,68.52,68.58,115499.0,60.2241,60.312,60.2241,60.2769,115499.0
2018-11-19 12:00:00,68.6,68.62,68.48,68.49,172207.0,60.2945,60.312,60.189,60.1978,172207.0
2018-11-19 12:05:00,68.5,68.51,68.39,68.45,92039.0,60.2066,60.2154,60.1099,60.1626,92039.0
2018-11-19 12:10:00,68.46,68.58,68.46,68.5,169100.0,60.1714,60.2769,60.1714,60.2066,169100.0
2018-11-19 12:15:00,68.5,68.55,68.47,68.54,175395.0,60.2066,60.2505,60.1802,60.2417,175395.0
2018-11-19 12:20:00,68.55,68.58,68.51,68.51,39210.0,60.2505,60.2769,60.2154,60.2154,39210.0
2018-11-19 12:25:00,68.5,68.55,68.46,68.53,99031.0,60.2066,60.2505,60.1714,60.2329,99031.0
2018-11-19 12:30:00,68.52,68.52,68.42,68.44,97360.0,60.2241,60.2241,60.1363,60.1538,97360.0
2018-11-19 12:35:00,68.43,68.61,68.43,68.61,95745.0,60.145,60.3032,60.145,60.3032,95745.0
2018-11-19 12:40:00,68.62,68.65,68.61,68.62,67063.0,60.312,60.3384,60.3032,60.312,67063.0
2018-11-19 12:45:00,68.62,68.63,68.55,68.57,79461.0,60.312,60.3208,60.2505,60.2681,79461.0
2018-11-19 12:50:00,68.57,68.67,68.52,68.61,100139.0,60.2681,60.356,60.2241,60.3032,100139.0
2018-11-19 12:55:00,68.61,68.67,68.56,68.63,195459.0,60.3032,60.356,60.2593,60.3208,195459.0
2018-11-19 13:00:00,68.63,68.63,68.57,68.59,134322.0,60.3208,60.3208,60.2681,60.2857,134322.0
2018-11-19 13:05:00,68.6,68.64,68.47,68.48,127384.0,60.2945,60.3296,60.1802,60.189,127384.0
2018-11-19 13:10:00,68.48,68.58,68.48,68.54,95459.0,60.189,60.2769,60.189,60.2417,95459.0
2018-11-19 13:15:00,68.53,68.54,68.44,68.54,211667.0,60.2329,60.2417,60.1538,60.2417,211667.0
2018-11-19 13:20:00,68.54,68.59,68.5,68.51,150161.0,60.2417,60.2857,60.2066,60.2154,150161.0
2018-11-19 13:25:00,68.5,68.54,68.48,68.5,65966.0,60.2066,60.2417,60.189,60.2066,65966.0
2018-11-19 13:30:00,68.5,68.52,68.38,68.42,77789.0,60.2066,60.2241,60.1011,60.1363,77789.0
2018-11-19 13:35:00,68.42,68.63,68.41,68.62,105971.0,60.1363,60.3208,60.1275,60.312,105971.0
2018-11-19 13:40:00,68.62,68.67,68.58,68.67,167812.0,60.312,60.356,60.2769,60.356,167812.0
2018-11-19 13:45:00,68.66,68.69,68.59,68.59,113093.0,60.3472,60.3736,60.2857,60.2857,113093.0
2018-11-19 13:50:00,68.59,68.59,68.5,68.51,88718.0,60.2857,60.2857,60.2066,60.2154,88718.0
2018-11-19 13:55:00,68.51,68.55,68.46,68.46,89912.0,60.2154,60.2505,60.1714,60.1714,89912.0
2018-11-19 14:00:00,68.46,68.47,68.34,68.34,142344.0,60.1714,60.1802,60.0659,60.0659,142344.0
2018-11-19 14:05:00,68.35,68.45,68.33,68.42,96565.0,60.0747,60.1626,60.0571,60.1363,96565.0
2018-11-19 14:10:00,68.41,68.41,68.34,68.36,164956.0,60.1275,60.1275,60.0659,60.0835,164956.0
2018-11-19 14:15:00,68.36,68.47,68.32,68.4,99552.0,60.0835,60.1802,60.0484,60.1187,99552.0
2018-11-19 14:20:00,68.41,68.45,68.34,68.43,117770.0,60.1275,60.1626,60.0659,60.145,117770.0
2018-11-19 14:25:00,68.42,68.5,68.42,68.46,145298.0,60.1363,60.2066,60.1363,60.1714,145298.0
2018-11-19 14:30:00,68.46,68.48,68.38,68.46,150894.0,60.1714,60.189,60.1011,60.1714,150894.0
2018-11-19 14:35:00,68.45,68.54,68.4,68.54,86604.0,60.1626,60.2417,60.1187,60.2417,86604.0
2018-11-19 14:40:00,68.55,68.57,68.5,68.51,134053.0,60.2505,60.2681,60.2066,60.2154,134053.0
2018-11-19 14:45:00,68.51,68.59,68.47,68.57,122011.0,60.2154,60.2857,60.1802,60.2681,122011.0
2018-11-19 14:50:00,68.57,68.62,68.53,68.61,136141.0,60.2681,60.312,60.2329,60.3032,136141.0
2018-11-19 14:55:00,68.62,68.64,68.57,68.6,108273.0,60.312,60.3296,60.2681,60.2945,108273.0
2018-11-19 15:00:00,68.6,68.63,68.51,68.61,121063.0,60.2945,60.3208,60.2154,60.3032,121063.0
2018-11-19 15:05:00,68.6,68.65,68.58,68.6,119132.0,60.2945,60.3384,60.2769,60.2945,119132.0
2018-11-19 15:10:00,68.6,68.76,68.59,68.72,177421.0,60.2945,60.4351,60.2857,60.3999,177421.0
2018-11-19 15:15:00,68.72,68.73,68.65,68.68,116286.0,60.3999,60.4087,60.3384,60.3648,116286.0
2018-11-19 15:20:00,68.69,68.73,68.65,68.66,97019.0,60.3736,60.4087,60.3384,60.3472,97019.0
2018-11-19 15:25:00,68.67,68.69,68.58,68.61,111280.0,60.356,60.3736,60.2769,60.3032,111280.0
2018-11-19 15:30:00,68.62,68.65,68.57,68.57,145888.0,60.312,60.3384,60.2681,60.2681,145888.0
2018-11-19 15:35:00,68.56,68.57,68.5,68.52,135719.0,60.2593,60.2681,60.2066,60.2241,135719.0
2018-11-19 15:40:00,68.52,68.53,68.4,68.43,140876.0,60.2241,60.2329,60.1187,60.145,140876.0
2018-11-19 15:45:00,68.43,68.46,68.39,68.44,228040.0,60.145,60.1714,60.1099,60.1538,228040.0
2018-11-19 15:50:00,68.43,68.44,68.37,68.42,261041.0,60.145,60.1538,60.0923,60.1363,261041.0
2018-11-19 15:55:00,68.41,68.52,68.41,68.51,421353.0,60.1275,60.2241,60.1275,60.2154,421353.0
2018-11-20 09:30:00,67.56,67.63,67.46,67.56,131971.0,59.3804,59.4419,59.2925,59.3804,131971.0
2018-11-20 09:35:00,67.55,67.64,67.51,67.63,110801.0,59.3716,59.4507,59.3364,59.4419,110801.0
2018-11-20 09:40:00,67.63,67.7,67.61,67.68,87176.0,59.4419,59.5034,59.4243,59.4858,87176.0
2018-11-20 09:45:00,67.67,67.69,67.52,67.52,39177.0,59.4771,59.4946,59.3452,59.3452,39177.0
2018-11-20 09:50:00,67.53,67.53,67.32,67.37,35343.0,59.354,59.354,59.1694,59.2134,35343.0
2018-11-20 09:55:00,67.35,67.42,67.26,67.39,127137.0,59.1958,59.2573,59.1167,59.231,127137.0
2018-11-20 10:00:00,67.39,67.46,67.34,67.36,42464.0,59.231,59.2925,59.187,59.2046,42464.0
2018-11-20 10:05:00,67.35,67.35,67.19,67.22,76302.0,59.1958,59.1958,59.0552,59.0815,76302.0
2018-11-20 10:10:00,67.21,67.21,67.08,67.09,73575.0,59.0727,59.0727,58.9585,58.9673,73575.0
2018-11-20 10:15:00,67.08,67.26,67.07,67.26,66358.0,58.9585,59.1167,58.9497,59.1167,66358.0
2018-11-20 10:20:00,67.25,67.43,67.25,67.38,70668.0,59.1079,59.2661,59.1079,59.2222,70668.0
2018-11-20 10:25:00,67.37,67.47,67.37,67.45,39868.0,59.2134,59.3013,59.2134,59.2837,39868.0
2018-11-20 10:30:00,67.45,67.52,67.39,67.42,50959.0,59.2837,59.3452,59.231,59.2573,50959.0
2018-11-20 10:35:00,67.43,67.59,67.43,67.58,25713.0,59.2661,59.4067,59.2661,59.398,25713.0
2018-11-20 10:40:00,67.59,67.67,67.58,67.65,74811.0,59.4067,59.4771,59.398,59.4595,74811.0
2018-11-20 10:45:00,67.66,67.66,67.56,67.64,31113.0,59.4683,59.4683,59.3804,59.4507,31113.0
2018-11-20 10:50:00,67.63,67.82,67.6,67.81,39297.0,59.4419,59.6089,59.4155,59.6001,39297.0
2018-11-20 10:55:00,67.79,67.86,67.79,67.83,85261.0,59.5825,59.6441,59.5825,59.6177,85261.0
2018-11-20 11:00:00,67.82,67.86,67.7,67.7,38419.0,59.6089,59.6441,59.5034,59.5034,38419.0
2018-11-20 11:05:00,67.7,67.83,67.7,67.79,22643.0,59.5034,59.6177,59.5034,59.5825,22643.0
2018-11-20 11:10:00,67.79,67.84,67.73,67.74,27059.0,59.5825,59.6265,59.5298,59.5386,27059.0
2018-11-20 11:15:00,67.73,67.74,67.57,67.57,47946.0,59.5298,59.5386,59.3892,59.3892,47946.0
2018-11-20 11:20:00,67.57,67.63,67.54,67.54,36208.0,59.3892,59.4419,59.3628,59.3628,36208.0
2018-11-20 11:25:00,67.54,67.59,67.5,67.5,23047.0,59.3628,59.4067,59.3276,59.3276,23047.0
2018-11-20 11:30:00,67.5,67.55,67.44,67.45,27370.0,59.3276,59.3716,59.2749,59.2837,27370.0
2018-11-20 11:35:00,67.46,67.66,67.45,67.65,40459.0,59.2925,59.4683,59.2837,59.4595,40459.0
2018-11-20 11:40:00,67.66,67.77,67.63,67.76,46974.0,59.4683,59.5649,59.4419,59.5562,46974.0
2018-11-20 11:45:00,67.77,67.8,67.71,67.72,26449.0,59.5649,59.5913,59.5122,59.521,26449.0
2018-11-20 11:50:00,67.72,67.72,67.63,67.68,36443.0,59.521,59.521,59.4419,59.4858,36443.0
2018-11-20 11:55:00,67.66,67.8,67.65,67.73,63655.0,59.4683,59.5913,59.4595,59.5298,63655.0
2018-11-20 12:00:00,67.75,67.88,67.7,67.87,38872.0,59.5474,59.6616,59.5034,59.6528,38872.0
2018-11-20 12:05:00,67.87,67.87,67.72,67.73,29319.0,59.6528,59.6528,59.521,59.5298,29319.0
2018-11-20 12:10:00,67.73,67.75,67.67,67.68,31711.0,59.5298,59.5474,59.4771,59.4858,31711.0
2018-11-20 12:15:00,67.68,67.69,67.62,67.64,24697.0,59.4858,59.4946,59.4331,59.4507,24697.0
2018-11-20 12:20:00,67.62,67.65,67.58,67.63,20780.0,59.4331,59.4595,59.398,59.4419,20780.0
2018-11-20 12:25:00,67.62,67.77,67.62,67.73,58649.0,59.4331,59.5649,59.4331,59.5298,58649.0
2018-11-20 12:30:00,67.73,67.78,67.7,67.7,35660.0,59.5298,59.5737,59.5034,59.5034,35660.0
2018-11-20 12:35:00,67.71,67.75,67.65,67.66,344158.0,59.5122,59.5474,59.4595,59.4683,344158.0
2018-11-20 12:40:00,67.65,67.68,67.6,67.6,23688.0,59.4595,59.4858,59.4155,59.4155,23688.0
2018-11-20 12:45:00,67.6,67.6,67.53,67.56,21408.0,59.4155,59.4155,59.354,59.3804,21408.0
2018-11-20 12:50:00,67.55,67.64,67.54,67.61,28557.0,59.3716,59.4507,59.3628,59.4243,28557.0
2018-11-20 12:55:00,67.6,67.6,67.51,67.54,65128.0,59.4155,59.4155,59.3364,59.3628,65128.0
2018-11-20 13:00:00,67.5,67.54,67.46,67.48,33408.0,59.3276,59.3628,59.2925,59.3101,33408.0
2018-11-20 13:05:00,67.48,67.57,67.48,67.55,32900.0,59.3101,59.3892,59.3101,59.3716,32900.0
2018-11-20 13:10:00,67.54,67.56,67.46,67.52,135788.0,59.3628,59.3804,59.2925,59.3452,135788.0
2018-11-20 13:15:00,67.52,67.54,67.39,67.39,329225.0,59.3452,59.3628,59.231,59.231,329225.0
2018-11-20 13:20:00,67.39,67.4,67.31,67.31,48405.0,59.231,59.2397,59.1606,59.1606,48405.0
2018-11-20 13:25:00,67.31,67.38,67.31,67.38,26347.0,59.1606,59.2222,59.1606,59.2222,26347.0
2018-11-20 13:30:00,67.36,67.41,67.34,67.4,44847.0,59.2046,59.2485,59.187,59.2397,44847.0
2018-11-20 13:35:00,67.39,67.39,67.33,67.35,35858.0,59.231,59.231,59.1782,59.1958,35858.0
2018-11-20 13:40:00,67.35,67.5,67.34,67.45,48364.0,59.1958,59.3276,59.187,59.2837,48364.0
2018-11-20 13:45:00,67.45,67.46,67.39,67.44,17882.0,59.2837,59.2925,59.231,59.2749,17882.0
2018-11-20 13:50:00,67.42,67.44,67.36,67.37,26790.0,59.2573,59.2749,59.2046,59.2134,26790.0
2018-11-20 13:55:00,67.37,67.38,67.3,67.3,26085.0,59.2134,59.2222,59.1519,59.1519,26085.0
2018-11-20 14:00:00,67.3,67.3,67.24,67.25,38208.0,59.1519,59.1519,59.0991,59.1079,38208.0
2018-11-20 14:05:00,67.26,67.26,67.17,67.18,111079.0,59.1167,59.1167,59.0376,59.0464,111079.0
2018-11-20 14:10:00,67.19,67.36,67.19,67.35,85957.0,59.0552,59.2046,59.0552,59.1958,85957.0
2018-11-20 14:15:00,67.35,67.39,67.33,67.35,200628.0,59.1958,59.231,59.1782,59.1958,200628.0
2018-11-20 14:20:00,67.34,67.34,67.23,67.28,41347.0,59.187,59.187,59.0903,59.1343,41347.0
2018-11-20 14:25:00,67.29,67.33,67.22,67.24,69871.0,59.1431,59.1782,59.0815,59.0991,69871.0
2018-11-20 14:30:00,67.24,67.44,67.23,67.44,57746.0,59.0991,59.2749,59.0903,59.2749,57746.0
2018-11-20 14:35:00,67.45,67.46,67.38,67.38,20870.0,59.2837,59.2925,59.2222,59.2222,20870.0
2018-11-20 14:40:00,67.38,67.39,67.24,67.24,34251.0,59.2222,59.231,59.0991,59.0991,34251.0
2018-11-20 14:45:00,67.25,67.3,67.21,67.23,34214.0,59.1079,59.1519,59.0727,59.0903,34214.0
2018-11-20 14:50:00,67.23,67.31,67.22,67.23,79778.0,59.0903,59.1606,59.0815,59.0903,79778.0
2018-11-20 14:55:00,67.23,67.29,67.19,67.24,55501.0,59.0903,59.1431,59.0552,59.0991,55501.0
2018-11-20 15:00:00,67.25,67.35,67.12,67.13,64452.0,59.1079,59.1958,58.9936,59.0024,64452.0
2018-11-20 15:05:00,67.12,67.14,67.03,67.14,72341.0,58.9936,59.0112,58.9145,59.0112,72341.0
2018-11-20 15:10:00,67.13,67.21,67.09,67.15,71759.0,59.0024,59.0727,58.9673,59.02,71759.0
2018-11-20 15:15:00,67.16,67.31,67.12,67.28,42650.0,59.0288,59.1606,58.9936,59.1343,42650.0
2018-11-20 15:20:00,67.29,67.35,67.26,67.3,73246.0,59.1431,59.1958,59.1167,59.1519,73246.0
2018-11-20 15:25:00,67.29,67.43,67.22,67.37,116647.0,59.1431,59.2661,59.0815,59.2134,116647.0
2018-11-20 15:30:00,67.37,67.38,67.29,67.36,101635.0,59.2134,59.2222,59.1431,59.2046,101635.0
2018-11-20 15:35:00,67.35,67.43,67.33,67.42,124377.0,59.1958,59.2661,59.1782,59.2573,124377.0
2018-11-20 15:40:00,67.43,67.43,67.3,67.33,126590.0,59.2661,59.2661,59.1519,59.1782,126590.0
2018-11-20 15:45:00,67.32,67.36,67.24,67.26,112552.0,59.1694,59.2046,59.0991,59.1167,112552.0
2018-11-20 15:50:00,67.26,67.29,67.19,67.25,285180.0,59.1167,59.1431,59.0552,59.1079,285180.0
2018-11-20 15:55:00,67.24,67.33,67.23,67.27,320482.0,59.0991,59.1782,59.0903,59.1255,320482.0
2018-11-21 09:30:00,67.92,68.01,67.87,67.94,125787.0,59.6968,59.7759,59.6528,59.7144,125787.0
2018-11-21 09:35:00,67.95,67.98,67.87,67.88,87809.0,59.7232,59.7495,59.6528,59.6616,87809.0
2018-11-21 09:40:00,67.89,67.91,67.81,67.91,46567.0,59.6704,59.688,59.6001,59.688,46567.0
2018-11-21 09:45:00,67.9,67.96,67.9,67.91,50538.0,59.6792,59.7319,59.6792,59.688,50538.0
2018-11-21 09:50:00,67.92,67.93,67.8,67.9,78866.0,59.6968,59.7056,59.5913,59.6792,78866.0
2018-11-21 09:55:00,67.89,67.98,67.88,67.98,24413.0,59.6704,59.7495,59.6616,59.7495,24413.0
2018-11-21 10:00:00,67.99,68.11,67.99,68.08,69421.0,59.7583,59.8638,59.7583,59.8374,69421.0
2018-11-21 10:05:00,68.09,68.11,67.99,68.01,98185.0,59.8462,59.8638,59.7583,59.7759,98185.0
2018-11-21 10:10:00,68.02,68.03,67.94,68.01,47728.0,59.7847,59.7935,59.7144,59.7759,47728.0
2018-11-21 10:15:00,68.01,68.11,68.01,68.1,55525.0,59.7759,59.8638,59.7759,59.855,55525.0
2018-11-21 10:20:00,68.1,68.12,68.03,68.11,72292.0,59.855,59.8726,59.7935,59.8638,72292.0
2018-11-21 10:25:00,68.12,68.16,68.12,68.15,38707.0,59.8726,59.9077,59.8726,59.8989,38707.0
2018-11-21 10:30:00,68.14,68.15,68.07,68.11,193306.0,59.8902,59.8989,59.8286,59.8638,193306.0
2018-11-21 10:35:00,68.11,68.13,68.06,68.07,86163.0,59.8638,59.8814,59.8198,59.8286,86163.0
2018-11-21 10:40:00,68.08,68.09,68.02,68.03,25291.0,59.8374,59.8462,59.7847,59.7935,25291.0
2018-11-21 10:45:00,68.0,68.03,67.96,68.02,67520.0,59.7671,59.7935,59.7319,59.7847,67520.0
2018-11-21 10:50:00,68.02,68.06,68.0,68.04,53400.0,59.7847,59.8198,59.7671,59.8023,53400.0
2018-11-21 10:55:00,68.05,68.08,68.01,68.06,100195.0,59.811,59.8374,59.7759,59.8198,100195.0
2018-11-21 11:00:00,68.05,68.1,68.01,68.1,27254.0,59.811,59.855,59.7759,59.855,27254.0
2018-11-21 11:05:00,68.09,68.13,68.09,68.13,22900.0,59.8462,59.8814,59.8462,59.8814,22900.0
2018-11-21 11:10:00,68.14,68.24,68.14,68.23,89760.0,59.8902,59.978,59.8902,59.9693,89760.0
2018-11-21 11:15:00,68.24,68.27,68.2,68.27,34274.0,59.978,60.0044,59.9429,60.0044,34274.0
2018-11-21 11:20:00,68.27,68.28,68.25,68.25,27263.0,60.0044,60.0132,59.9868,59.9868,27263.0
2018-11-21 11:25:00,68.26,68.28,68.21,68.24,74069.0,59.9956,60.0132,59.9517,59.978,74069.0
2018-11-21 11:30:00,68.25,68.29,68.24,68.25,27070.0,59.9868,60.022,59.978,59.9868,27070.0
2018-11-21 11:35:00,68.25,68.27,68.24,68.25,19660.0,59.9868,60.0044,59.978,59.9868,19660.0
2018-11-21 11:40:00,68.24,68.26,68.22,68.25,41680.0,59.978,59.9956,59.9605,59.9868,41680.0
2018-11-21 11:45:00,68.24,68.29,68.23,68.28,15018.0,59.978,60.022,59.9693,60.0132,15018.0
2018-11-21 11:50:00,68.29,68.3,68.27,68.29,19118.0,60.022,60.0308,60.0044,60.022,19118.0
2018-11-21 11:55:00,68.28,68.29,68.19,68.22,31644.0,60.0132,60.022,59.9341,59.9605,31644.0
2018-11-21 12:00:00,68.22,68.25,68.15,68.15,18173.0,59.9605,59.9868,59.8989,59.8989,18173.0
2018-11-21 12:05:00,68.16,68.16,68.13,68.13,10482.0,59.9077,59.9077,59.8814,59.8814,10482.0
2018-11-21 12:10:00,68.13,68.15,68.12,68.15,12209.0,59.8814,59.8989,59.8726,59.8989,12209.0
2018-11-21 12:15:00,68.15,68.17,68.12,68.15,18288.0,59.8989,59.9165,59.8726,59.8989,18288.0
2018-11-21 12:20:00,68.15,68.18,68.1,68.11,30373.0,59.8989,59.9253,59.855,59.8638,30373.0
2018-11-21 12:25:00,68.12,68.14,68.11,68.14,15218.0,59.8726,59.8902,59.8638,59.8902,15218.0
2018-11-21 12:30:00,68.14,68.14,68.11,68.13,16671.0,59.8902,59.8902,59.8638,59.8814,16671.0
2018-11-21 12:35:00,68.14,68.16,68.12,68.15,20726.0,59.8902,59.9077,59.8726,59.8989,20726.0
2018-11-21 12:40:00,68.16,68.22,68.16,68.2,12396.0,59.9077,59.9605,59.9077,59.9429,12396.0
2018-11-21 12:45:00,68.2,68.23,68.19,68.21,20955.0,59.9429,59.9693,59.9341,59.9517,20955.0
2018-11-21 12:50:00,68.22,68.24,68.21,68.24,15930.0,59.9605,59.978,59.9517,59.978,15930.0
2018-11-21 12:55:00,68.24,68.25,68.21,68.23,11072.0,59.978,59.9868,59.9517,59.9693,11072.0
2018-11-21 13:00:00,68.24,68.25,68.22,68.24,14692.0,59.978,59.9868,59.9605,59.978,14692.0
2018-11-21 13:05:00,68.24,68.26,68.21,68.22,12763.0,59.978,59.9956,59.9517,59.9605,12763.0
2018-11-21 13:10:00,68.22,68.23,68.21,68.23,60197.0,59.9605,59.9693,59.9517,59.9693,60197.0
2018-11-21 13:15:00,68.24,68.24,68.19,68.2,21951.0,59.978,59.978,59.9341,59.9429,21951.0
2018-11-21 13:20:00,68.19,68.19,68.13,68.15,27385.0,59.9341,59.9341,59.8814,59.8989,27385.0
2018-11-21 13:25:00,68.15,68.17,68.14,68.17,11556.0,59.8989,59.9165,59.8902,59.9165,11556.0
2018-11-21 13:30:00,68.18,68.2,68.17,68.19,11854.0,59.9253,59.9429,59.9165,59.9341,11854.0
2018-11-21 13:35:00,68.18,68.19,68.16,68.19,28828.0,59.9253,59.9341,59.9077,59.9341,28828.0
2018-11-21 13:40:00,68.19,68.22,68.18,68.21,15279.0,59.9341,59.9605,59.9253,59.9517,15279.0
2018-11-21 13:45:00,68.21,68.22,68.17,68.18,13355.0,59.9517,59.9605,59.9165,59.9253,13355.0
2018-11-21 13:50:00,68.19,68.19,68.16,68.19,12127.0,59.9341,59.9341,59.9077,59.9341,12127.0
2018-11-21 13:55:00,68.17,68.19,68.15,68.19,16259.0,59.9165,59.9341,59.8989,59.9341,16259.0
2018-11-21 14:00:00,68.19,68.19,68.13,68.14,8929.0,59.9341,59.9341,59.8814,59.8902,8929.0
2018-11-21 14:05:00,68.14,68.15,68.14,68.15,6378.0,59.8902,59.8989,59.8902,59.8989,6378.0
2018-11-21 14:10:00,68.14,68.18,68.14,68.15,21543.0,59.8902,59.9253,59.8902,59.8989,21543.0
2018-11-21 14:15:00,68.15,68.17,68.14,68.17,18312.0,59.8989,59.9165,59.8902,59.9165,18312.0
2018-11-21 14:20:00,68.17,68.18,68.15,68.17,26017.0,59.9165,59.9253,59.8989,59.9165,26017.0
2018-11-21 14:25:00,68.18,68.2,68.17,68.18,83906.0,59.9253,59.9429,59.9165,59.9253,83906.0
2018-11-21 14:30:00,68.18,68.18,68.13,68.15,26769.0,59.9253,59.9253,59.8814,59.8989,26769.0
2018-11-21 14:35:00,68.15,68.15,68.12,68.13,7550.0,59.8989,59.8989,59.8726,59.8814,7550.0
2018-11-21 14:40:00,68.13,68.16,68.13,68.15,41049.0,59.8814,59.9077,59.8814,59.8989,41049.0
2018-11-21 14:45:00,68.14,68.14,68.11,68.13,16540.0,59.8902,59.8902,59.8638,59.8814,16540.0
2018-11-21 14:50:00,68.13,68.15,68.12,68.13,32715.0,59.8814,59.8989,59.8726,59.8814,32715.0
2018-11-21 14:55:00,68.12,68.13,68.08,68.1,28150.0,59.8726,59.8814,59.8374,59.855,28150.0
2018-11-21 15:00:00,68.11,68.15,68.1,68.12,28197.0,59.8638,59.8989,59.855,59.8726,28197.0
2018-11-21 15:05:00,68.12,68.19,68.12,68.19,7240.0,59.8726,59.9341,59.8726,59.9341,7240.0
2018-11-21 15:10:00,68.19,68.19,68.11,68.11,12572.0,59.9341,59.9341,59.8638,59.8638,12572.0
2018-11-21 15:15:00,68.11,68.13,68.08,68.09,31668.0,59.8638,59.8814,59.8374,59.8462,31668.0
2018-11-21 15:20:00,68.09,68.09,68.05,68.07,17660.0,59.8462,59.8462,59.811,59.8286,17660.0
2018-11-21 15:25:00,68.08,68.1,68.06,68.06,39603.0,59.8374,59.855,59.8198,59.8198,39603.0
2018-11-21 15:30:00,68.05,68.06,67.94,67.98,90844.0,59.811,59.8198,59.7144,59.7495,90844.0
2018-11-21 15:35:00,67.98,67.99,67.95,67.96,33715.0,59.7495,59.7583,59.7232,59.7319,33715.0
2018-11-21 15:40:00,67.95,67.95,67.87,67.87,36106.0,59.7232,59.7232,59.6528,59.6528,36106.0
2018-11-21 15:45:00,67.88,67.94,67.88,67.92,68820.0,59.6616,59.7144,59.6616,59.6968,68820.0
2018-11-21 15:50:00,67.93,67.94,67.9,67.91,21440.0,59.7056,59.7144,59.6792,59.688,21440.0
2018-11-21 15:55:00,67.91,67.96,67.88,67.89,58781.0,59.688,59.7319,59.6616,59.6704,58781.0
2018-11-23 09:30:00,67.37,67.43,67.27,67.43,71027.0,59.2134,59.2661,59.1255,59.2661,71027.0
2018-11-23 09:35:00,67.45,67.51,67.43,67.49,25468.0,59.2837,59.3364,59.2661,59.3188,25468.0
2018-11-23 09:40:00,67.48,67.51,67.45,67.51,75478.0,59.3101,59.3364,59.2837,59.3364,75478.0
2018-11-23 09:45:00,67.52,67.58,67.49,67.53,38216.0,59.3452,59.398,59.3188,59.354,38216.0
2018-11-23 09:50:00,67.51,67.53,67.46,67.49,59828.0,59.3364,59.354,59.2925,59.3188,59828.0
2018-11-23 09:55:00,67.5,67.61,67.49,67.56,34891.0,59.3276,59.4243,59.3188,59.3804,34891.0
2018-11-23 10:00:00,67.56,67.58,67.54,67.57,43967.0,59.3804,59.398,59.3628,59.3892,43967.0
2018-11-23 10:05:00,67.57,67.6,67.55,67.59,18449.0,59.3892,59.4155,59.3716,59.4067,18449.0
2018-11-23 10:10:00,67.6,67.64,67.52,67.56,15722.0,59.4155,59.4507,59.3452,59.3804,15722.0
2018-11-23 10:15:00,67.56,67.56,67.53,67.56,16243.0,59.3804,59.3804,59.354,59.3804,16243.0
2018-11-23 10:20:00,67.56,67.58,67.46,67.48,29461.0,59.3804,59.398,59.2925,59.3101,29461.0
2018-11-23 10:25:00,67.48,67.49,67.43,67.45,14642.0,59.3101,59.3188,59.2661,59.2837,14642.0
2018-11-23 10:30:00,67.45,67.56,67.43,67.56,58560.0,59.2837,59.3804,59.2661,59.3804,58560.0
2018-11-23 10:35:00,67.56,67.6,67.55,67.56,22262.0,59.3804,59.4155,59.3716,59.3804,22262.0
2018-11-23 10:40:00,67.56,67.56,67.5,67.51,10564.0,59.3804,59.3804,59.3276,59.3364,10564.0
2018-11-23 10:45:00,67.51,67.54,67.49,67.51,5965.0,59.3364,59.3628,59.3188,59.3364,5965.0
2018-11-23 10:50:00,67.52,67.62,67.52,67.61,24121.0,59.3452,59.4331,59.3452,59.4243,24121.0
2018-11-23 10:55:00,67.61,67.62,67.56,67.57,19617.0,59.4243,59.4331,59.3804,59.3892,19617.0
2018-11-23 11:00:00,67.57,67.63,67.57,67.6,15094.0,59.3892,59.4419,59.3892,59.4155,15094.0
2018-11-23 11:05:00,67.58,67.64,67.58,67.63,10853.0,59.398,59.4507,59.398,59.4419,10853.0
2018-11-23 11:10:00,67.62,67.63,67.61,67.61,7146.0,59.4331,59.4419,59.4243,59.4243,7146.0
2018-11-23 11:15:00,67.62,67.71,67.62,67.69,21332.0,59.4331,59.5122,59.4331,59.4946,21332.0
2018-11-23 11:20:00,67.69,67.7,67.65,67.66,9571.0,59.4946,59.5034,59.4595,59.4683,9571.0
2018-11-23 11:25:00,67.66,67.69,67.66,67.66,19795.0,59.4683,59.4946,59.4683,59.4683,19795.0
2018-11-23 11:30:00,67.66,67.67,67.64,67.67,19111.0,59.4683,59.4771,59.4507,59.4771,19111.0
2018-11-23 11:35:00,67.67,67.68,67.61,67.62,17346.0,59.4771,59.4858,59.4243,59.4331,17346.0
2018-11-23 11:40:00,67.61,67.64,67.59,67.64,19541.0,59.4243,59.4507,59.4067,59.4507,19541.0
2018-11-23 11:45:00,67.64,67.66,67.64,67.65,15471.0,59.4507,59.4683,59.4507,59.4595,15471.0
2018-11-23 11:50:00,67.64,67.65,67.58,67.6,39841.0,59.4507,59.4595,59.398,59.4155,39841.0
2018-11-23 11:55:00,67.58,67.59,67.49,67.5,14240.0,59.398,59.4067,59.3188,59.3276,14240.0
2018-11-23 12:00:00,67.49,67.51,67.47,67.48,16491.0,59.3188,59.3364,59.3013,59.3101,16491.0
2018-11-23 12:05:00,67.48,67.49,67.46,67.48,50809.0,59.3101,59.3188,59.2925,59.3101,50809.0
2018-11-23 12:10:00,67.47,67.51,67.47,67.51,12404.0,59.3013,59.3364,59.3013,59.3364,12404.0
2018-11-23 12:15:00,67.52,67.57,67.51,67.56,29063.0,59.3452,59.3892,59.3364,59.3804,29063.0
2018-11-23 12:20:00,67.56,67.59,67.55,67.57,30659.0,59.3804,59.4067,59.3716,59.3892,30659.0
2018-11-23 12:25:00,67.57,67.57,67.54,67.55,33009.0,59.3892,59.3892,59.3628,59.3716,33009.0
2018-11-23 12:30:00,67.55,67.56,67.51,67.56,41011.0,59.3716,59.3804,59.3364,59.3804,41011.0
2018-11-23 12:35:00,67.56,67.61,67.55,67.59,45343.0,59.3804,59.4243,59.3716,59.4067,45343.0
2018-11-23 12:40:00,67.59,67.61,67.57,67.58,31192.0,59.4067,59.4243,59.3892,59.398,31192.0
2018-11-23 12:45:00,67.6,67.61,67.53,67.55,22965.0,59.4155,59.4243,59.354,59.3716,22965.0
2018-11-23 12:50:00,67.55,67.55,67.48,67.5,25909.0,59.3716,59.3716,59.3101,59.3276,25909.0
2018-11-23 12:55:00,67.5,67.5,67.41,67.42,45910.0,59.3276,59.3276,59.2485,59.2573,45910.0
2018-11-26 09:30:00,68.15,68.22,68.09,68.2,121043.0,59.8989,59.9605,59.8462,59.9429,121043.0
2018-11-26 09:35:00,68.2,68.21,68.11,68.2,42974.0,59.9429,59.9517,59.8638,59.9429,42974.0
2018-11-26 09:40:00,68.21,68.32,68.2,68.31,81525.0,59.9517,60.0484,59.9429,60.0396,81525.0
2018-11-26 09:45:00,68.31,68.33,68.26,68.31,25481.0,60.0396,60.0571,59.9956,60.0396,25481.0
2018-11-26 09:50:00,68.31,68.33,68.29,68.33,31737.0,60.0396,60.0571,60.022,60.0571,31737.0
2018-11-26 09:55:00,68.34,68.43,68.32,68.43,77926.0,60.0659,60.145,60.0484,60.145,77926.0
2018-11-26 10:00:00,68.43,68.45,68.39,68.43,21645.0,60.145,60.1626,60.1099,60.145,21645.0
2018-11-26 10:05:00,68.43,68.44,68.4,68.41,17076.0,60.145,60.1538,60.1187,60.1275,17076.0
2018-11-26 10:10:00,68.41,68.41,68.37,68.39,77113.0,60.1275,60.1275,60.0923,60.1099,77113.0
2018-11-26 10:15:00,68.4,68.4,68.36,68.36,21334.0,60.1187,60.1187,60.0835,60.0835,21334.0
2018-11-26 10:20:00,68.35,68.36,68.32,68.33,22811.0,60.0747,60.0835,60.0484,60.0571,22811.0
2018-11-26 10:25:00,68.33,68.33,68.27,68.32,76149.0,60.0571,60.0571,60.0044,60.0484,76149.0
2018-11-26 10:30:00,68.33,68.36,68.31,68.33,21719.0,60.0571,60.0835,60.0396,60.0571,21719.0
2018-11-26 10:35:00,68.32,68.35,68.26,68.3,98081.0,60.0484,60.0747,59.9956,60.0308,98081.0
2018-11-26 10:40:00,68.3,68.34,68.27,68.32,46034.0,60.0308,60.0659,60.0044,60.0484,46034.0
2018-11-26 10:45:00,68.34,68.34,68.29,68.3,14139.0,60.0659,60.0659,60.022,60.0308,14139.0
2018-11-26 10:50:00,68.3,68.41,68.27,68.41,17555.0,60.0308,60.1275,60.0044,60.1275,17555.0
2018-11-26 10:55:00,68.4,68.43,68.38,68.39,374998.0,60.1187,60.145,60.1011,60.1099,374998.0
2018-11-26 11:00:00,68.4,68.4,68.32,68.33,62584.0,60.1187,60.1187,60.0484,60.0571,62584.0
2018-11-26 11:05:00,68.33,68.35,68.3,68.33,137966.0,60.0571,60.0747,60.0308,60.0571,137966.0
2018-11-26 11:10:00,68.33,68.39,68.32,68.39,59370.0,60.0571,60.1099,60.0484,60.1099,59370.0
2018-11-26 11:15:00,68.4,68.4,68.37,68.38,21641.0,60.1187,60.1187,60.0923,60.1011,21641.0
2018-11-26 11:20:00,68.38,68.4,68.35,68.38,18132.0,60.1011,60.1187,60.0747,60.1011,18132.0
2018-11-26 11:25:00,68.37,68.38,68.31,68.32,10465.0,60.0923,60.1011,60.0396,60.0484,10465.0
2018-11-26 11:30:00,68.3,68.3,68.26,68.27,168104.0,60.0308,60.0308,59.9956,60.0044,168104.0
2018-11-26 11:35:00,68.27,68.27,68.16,68.19,62974.0,60.0044,60.0044,59.9077,59.9341,62974.0
2018-11-26 11:40:00,68.18,68.21,68.17,68.2,41310.0,59.9253,59.9517,59.9165,59.9429,41310.0
2018-11-26 11:45:00,68.18,68.2,68.17,68.18,10722.0,59.9253,59.9429,59.9165,59.9253,10722.0
2018-11-26 11:50:00,68.19,68.24,68.19,68.24,73721.0,59.9341,59.978,59.9341,59.978,73721.0
2018-11-26 11:55:00,68.24,68.26,68.23,68.25,17291.0,59.978,59.9956,59.9693,59.9868,17291.0
2018-11-26 12:00:00,68.25,68.28,68.24,68.26,8313.0,59.9868,60.0132,59.978,59.9956,8313.0
2018-11-26 12:05:00,68.26,68.33,68.24,68.33,47162.0,59.9956,60.0571,59.978,60.0571,47162.0
2018-11-26 12:10:00,68.33,68.33,68.26,68.28,66747.0,60.0571,60.0571,59.9956,60.0132,66747.0
2018-11-26 12:15:00,68.26,68.26,68.23,68.23,11818.0,59.9956,59.9956,59.9693,59.9693,11818.0
2018-11-26 12:20:00,68.23,68.23,68.2,68.22,9500.0,59.9693,59.9693,59.9429,59.9605,9500.0
2018-11-26 12:25:00,68.2,68.2,68.17,68.18,7434.0,59.9429,59.9429,59.9165,59.9253,7434.0
2018-11-26 12:30:00,68.18,68.18,68.12,68.12,20058.0,59.9253,59.9253,59.8726,59.8726,20058.0
2018-11-26 12:35:00,68.12,68.12,68.05,68.07,23537.0,59.8726,59.8726,59.811,59.8286,23537.0
2018-11-26 12:40:00,68.08,68.1,68.07,68.1,8867.0,59.8374,59.855,59.8286,59.855,8867.0
2018-11-26 12:45:00,68.11,68.11,68.06,68.07,61899.0,59.8638,59.8638,59.8198,59.8286,61899.0
2018-11-26 12:50:00,68.07,68.1,68.07,68.08,135492.0,59.8286,59.855,59.8286,59.8374,135492.0
2018-11-26 12:55:00,68.08,68.12,68.07,68.12,25808.0,59.8374,59.8726,59.8286,59.8726,25808.0
2018-11-26 13:00:00,68.13,68.14,68.08,68.08,17674.0,59.8814,59.8902,59.8374,59.8374,17674.0
2018-11-26 13:05:00,68.08,68.15,68.07,68.14,27368.0,59.8374,59.8989,59.8286,59.8902,27368.0
2018-11-26 13:10:00,68.16,68.19,68.15,68.15,6264.0,59.9077,59.9341,59.8989,59.8989,6264.0
2018-11-26 13:15:00,68.16,68.17,68.15,68.15,12341.0,59.9077,59.9165,59.8989,59.8989,12341.0
2018-11-26 13:20:00,68.15,68.19,68.14,68.17,26342.0,59.8989,59.9341,59.8902,59.9165,26342.0
2018-11-26 13:25:00,68.17,68.17,68.12,68.15,9224.0,59.9165,59.9165,59.8726,59.8989,9224.0
2018-11-26 13:30:00,68.15,68.19,68.15,68.18,34532.0,59.8989,59.9341,59.8989,59.9253,34532.0
2018-11-26 13:35:00,68.17,68.17,68.14,68.16,6628.0,59.9165,59.9165,59.8902,59.9077,6628.0
2018-11-26 13:40:00,68.15,68.17,68.11,68.17,14108.0,59.8989,59.9165,59.8638,59.9165,14108.0
2018-11-26 13:45:00,68.19,68.24,68.19,68.22,43963.0,59.9341,59.978,59.9341,59.9605,43963.0
2018-11-26 13:50:00,68.22,68.24,68.22,68.24,22067.0,59.9605,59.978,59.9605,59.978,22067.0
2018-11-26 13:55:00,68.23,68.28,68.23,68.27,28921.0,59.9693,60.0132,59.9693,60.0044,28921.0
2018-11-26 14:00:00,68.27,68.27,68.24,68.25,45535.0,60.0044,60.0044,59.978,59.9868,45535.0
2018-11-26 14:05:00,68.25,68.27,68.24,68.26,64876.0,59.9868,60.0044,59.978,59.9956,64876.0
2018-11-26 14:10:00,68.27,68.33,68.26,68.31,81324.0,60.0044,60.0571,59.9956,60.0396,81324.0
2018-11-26 14:15:00,68.31,68.35,68.3,68.33,56665.0,60.0396,60.0747,60.0308,60.0571,56665.0
2018-11-26 14:20:00,68.32,68.34,68.32,68.33,12508.0,60.0484,60.0659,60.0484,60.0571,12508.0
2018-11-26 14:25:00,68.33,68.36,68.31,68.34,70909.0,60.0571,60.0835,60.0396,60.0659,70909.0
2018-11-26 14:30:00,68.34,68.44,68.34,68.4,52864.0,60.0659,60.1538,60.0659,60.1187,52864.0
2018-11-26 14:35:00,68.4,68.41,68.35,68.37,144744.0,60.1187,60.1275,60.0747,60.0923,144744.0
2018-11-26 14:40:00,68.36,68.36,68.34,68.34,12635.0,60.0835,60.0835,60.0659,60.0659,12635.0
2018-11-26 14:45:00,68.34,68.36,68.3,68.32,39121.0,60.0659,60.0835,60.0308,60.0484,39121.0
2018-11-26 14:50:00,68.32,68.35,68.3,68.35,14157.0,60.0484,60.0747,60.0308,60.0747,14157.0
2018-11-26 14:55:00,68.35,68.38,68.33,68.38,12196.0,60.0747,60.1011,60.0571,60.1011,12196.0
2018-11-26 15:00:00,68.39,68.42,68.36,68.41,25254.0,60.1099,60.1363,60.0835,60.1275,25254.0
2018-11-26 15:05:00,68.42,68.42,68.36,68.37,210048.0,60.1363,60.1363,60.0835,60.0923,210048.0
2018-11-26 15:10:00,68.34,68.38,68.33,68.38,41960.0,60.0659,60.1011,60.0571,60.1011,41960.0
2018-11-26 15:15:00,68.36,68.39,68.35,68.35,19299.0,60.0835,60.1099,60.0747,60.0747,19299.0
2018-11-26 15:20:00,68.35,68.35,68.31,68.31,23847.0,60.0747,60.0747,60.0396,60.0396,23847.0
2018-11-26 15:25:00,68.32,68.37,68.32,68.33,19777.0,60.0484,60.0923,60.0484,60.0571,19777.0
2018-11-26 15:30:00,68.34,68.43,68.33,68.42,63732.0,60.0659,60.145,60.0571,60.1363,63732.0
2018-11-26 15:35:00,68.42,68.43,68.36,68.39,188884.0,60.1363,60.145,60.0835,60.1099,188884.0
2018-11-26 15:40:00,68.39,68.41,68.38,68.39,75004.0,60.1099,60.1275,60.1011,60.1099,75004.0
2018-11-26 15:45:00,68.39,68.43,68.39,68.4,43651.0,60.1099,60.145,60.1099,60.1187,43651.0
2018-11-26 15:50:00,68.41,68.44,68.41,68.43,47939.0,60.1275,60.1538,60.1275,60.145,47939.0
2018-11-26 15:55:00,68.42,68.45,68.42,68.45,90232.0,60.1363,60.1626,60.1363,60.1626,90232.0
2018-11-27 09:30:00,68.13,68.23,68.13,68.21,68087.0,59.8814,59.9693,59.8814,59.9517,68087.0
2018-11-27 09:35:00,68.22,68.24,68.04,68.05,39395.0,59.9605,59.978,59.8023,59.811,39395.0
2018-11-27 09:40:00,68.05,68.06,67.94,68.02,59950.0,59.811,59.8198,59.7144,59.7847,59950.0
2018-11-27 09:45:00,68.02,68.12,67.99,68.08,15765.0,59.7847,59.8726,59.7583,59.8374,15765.0
2018-11-27 09:50:00,68.07,68.08,67.99,68.08,27770.0,59.8286,59.8374,59.7583,59.8374,27770.0
2018-11-27 09:55:00,68.08,68.15,68.04,68.13,25799.0,59.8374,59.8989,59.8023,59.8814,25799.0
2018-11-27 10:00:00,68.14,68.14,68.02,68.07,24912.0,59.8902,59.8902,59.7847,59.8286,24912.0
2018-11-27 10:05:00,68.08,68.19,68.05,68.19,36833.0,59.8374,59.9341,59.811,59.9341,36833.0
2018-11-27 10:10:00,68.18,68.34,68.18,68.31,37810.0,59.9253,60.0659,59.9253,60.0396,37810.0
2018-11-27 10:15:00,68.32,68.34,68.27,68.31,111145.0,60.0484,60.0659,60.0044,60.0396,111145.0
2018-11-27 10:20:00,68.31,68.31,68.27,68.29,27316.0,60.0396,60.0396,60.0044,60.022,27316.0
2018-11-27 10:25:00,68.29,68.3,68.21,68.21,52600.0,60.022,60.0308,59.9517,59.9517,52600.0
2018-11-27 10:30:00,68.21,68.25,68.19,68.23,56820.0,59.9517,59.9868,59.9341,59.9693,56820.0
2018-11-27 10:35:00,68.23,68.24,68.12,68.14,52089.0,59.9693,59.978,59.8726,59.8902,52089.0
2018-11-27 10:40:00,68.14,68.16,68.1,68.15,20033.0,59.8902,59.9077,59.855,59.8989,20033.0
2018-11-27 10:45:00,68.15,68.23,68.15,68.23,14699.0,59.8989,59.9693,59.8989,59.9693,14699.0
2018-11-27 10:50:00,68.23,68.32,68.23,68.32,71102.0,59.9693,60.0484,59.9693,60.0484,71102.0
2018-11-27 10:55:00,68.32,68.37,68.3,68.31,79697.0,60.0484,60.0923,60.0308,60.0396,79697.0
2018-11-27 11:00:00,68.29,68.42,68.28,68.42,69143.0,60.022,60.1363,60.0132,60.1363,69143.0
2018-11-27 11:05:00,68.41,68.41,68.36,68.37,31420.0,60.1275,60.1275,60.0835,60.0923,31420.0
2018-11-27 11:10:00,68.37,68.39,68.3,68.31,19220.0,60.0923,60.1099,60.0308,60.0396,19220.0
2018-11-27 11:15:00,68.32,68.34,68.31,68.33,80628.0,60.0484,60.0659,60.0396,60.0571,80628.0
2018-11-27 11:20:00,68.33,68.33,68.25,68.26,25485.0,60.0571,60.0571,59.9868,59.9956,25485.0
2018-11-27 11:25:00,68.26,68.34,68.26,68.33,48340.0,59.9956,60.0659,59.9956,60.0571,48340.0
2018-11-27 11:30:00,68.33,68.33,68.26,68.28,16206.0,60.0571,60.0571,59.9956,60.0132,16206.0
2018-11-27 11:35:00,68.28,68.31,68.27,68.28,12129.0,60.0132,60.0396,60.0044,60.0132,12129.0
2018-11-27 11:40:00,68.29,68.33,68.23,68.25,24052.0,60.022,60.0571,59.9693,59.9868,24052.0
2018-11-27 11:45:00,68.25,68.27,68.21,68.25,65752.0,59.9868,60.0044,59.9517,59.9868,65752.0
2018-11-27 11:50:00,68.25,68.32,68.24,68.32,22495.0,59.9868,60.0484,59.978,60.0484,22495.0
2018-11-27 11:55:00,68.33,68.37,68.32,68.35,23187.0,60.0571,60.0923,60.0484,60.0747,23187.0
2018-11-27 12:00:00,68.34,68.36,68.3,68.3,11896.0,60.0659,60.0835,60.0308,60.0308,11896.0
2018-11-27 12:05:00,68.3,68.35,68.3,68.34,8901.0,60.0308,60.0747,60.0308,60.0659,8901.0
2018-11-27 12:10:00,68.34,68.34,68.29,68.3,22877.0,60.0659,60.0659,60.022,60.0308,22877.0
2018-11-27 12:15:00,68.28,68.28,68.24,68.28,16724.0,60.0132,60.0132,59.978,60.0132,16724.0
2018-11-27 12:20:00,68.28,68.3,68.25,68.26,52873.0,60.0132,60.0308,59.9868,59.9956,52873.0
2018-11-27 12:25:00,68.25,68.25,68.13,68.15,24976.0,59.9868,59.9868,59.8814,59.8989,24976.0
2018-11-27 12:30:00,68.14,68.17,68.11,68.16,26391.0,59.8902,59.9165,59.8638,59.9077,26391.0
2018-11-27 12:35:00,68.17,68.26,68.16,68.26,10861.0,59.9165,59.9956,59.9077,59.9956,10861.0
2018-11-27 12:40:00,68.28,68.3,68.24,68.25,9815.0,60.0132,60.0308,59.978,59.9868,9815.0
2018-11-27 12:45:00,68.25,68.26,68.19,68.2,17016.0,59.9868,59.9956,59.9341,59.9429,17016.0
2018-11-27 12:50:00,68.2,68.2,68.15,68.19,11883.0,59.9429,59.9429,59.8989,59.9341,11883.0
2018-11-27 12:55:00,68.19,68.23,68.15,68.17,68091.0,59.9341,59.9693,59.8989,59.9165,68091.0
2018-11-27 13:00:00,68.18,68.23,68.17,68.19,16715.0,59.9253,59.9693,59.9165,59.9341,16715.0
2018-11-27 13:05:00,68.23,68.23,68.2,68.22,6955.0,59.9693,59.9693,59.9429,59.9605,6955.0
2018-11-27 13:10:00,68.24,68.24,68.17,68.23,5350.0,59.978,59.978,59.9165,59.9693,5350.0
2018-11-27 13:15:00,68.24,68.35,68.11,68.19,415135.0,59.978,60.0747,59.8638,59.9341,415135.0
2018-11-27 13:20:00,68.2,68.22,68.15,68.21,11488.0,59.9429,59.9605,59.8989,59.9517,11488.0
2018-11-27 13:25:00,68.21,68.24,68.2,68.23,14582.0,59.9517,59.978,59.9429,59.9693,14582.0
2018-11-27 13:30:00,68.23,68.27,68.22,68.26,35227.0,59.9693,60.0044,59.9605,59.9956,35227.0
2018-11-27 13:35:00,68.27,68.34,68.24,68.3,47101.0,60.0044,60.0659,59.978,60.0308,47101.0
2018-11-27 13:40:00,68.3,68.31,68.27,68.28,26686.0,60.0308,60.0396,60.0044,60.0132,26686.0
2018-11-27 13:45:00,68.28,68.33,68.28,68.31,33865.0,60.0132,60.0571,60.0132,60.0396,33865.0
2018-11-27 13:50:00,68.31,68.32,68.28,68.29,6848.0,60.0396,60.0484,60.0132,60.022,6848.0
2018-11-27 13:55:00,68.28,68.37,68.27,68.37,22133.0,60.0132,60.0923,60.0044,60.0923,22133.0
2018-11-27 14:00:00,68.37,68.41,68.35,68.4,13952.0,60.0923,60.1275,60.0747,60.1187,13952.0
2018-11-27 14:05:00,68.41,68.45,68.4,68.4,14324.0,60.1275,60.1626,60.1187,60.1187,14324.0
2018-11-27 14:10:00,68.4,68.42,68.38,68.41,5024.0,60.1187,60.1363,60.1011,60.1275,5024.0
2018-11-27 14:15:00,68.41,68.41,68.39,68.39,31418.0,60.1275,60.1275,60.1099,60.1099,31418.0
2018-11-27 14:20:00,68.39,68.42,68.38,68.42,9536.0,60.1099,60.1363,60.1011,60.1363,9536.0
2018-11-27 14:25:00,68.43,68.44,68.4,68.43,25724.0,60.145,60.1538,60.1187,60.145,25724.0
2018-11-27 14:30:00,68.44,68.45,68.43,68.45,32776.0,60.1538,60.1626,60.145,60.1626,32776.0
2018-11-27 14:35:00,68.45,68.48,68.4,68.41,18405.0,60.1626,60.189,60.1187,60.1275,18405.0
2018-11-27 14:40:00,68.42,68.45,68.41,68.45,22297.0,60.1363,60.1626,60.1275,60.1626,22297.0
2018-11-27 14:45:00,68.45,68.48,68.45,68.48,15877.0,60.1626,60.189,60.1626,60.189,15877.0
2018-11-27 14:50:00,68.47,68.47,68.43,68.44,19921.0,60.1802,60.1802,60.145,60.1538,19921.0
2018-11-27 14:55:00,68.43,68.44,68.39,68.39,47098.0,60.145,60.1538,60.1099,60.1099,47098.0
2018-11-27 15:00:00,68.39,68.42,68.37,68.42,25442.0,60.1099,60.1363,60.0923,60.1363,25442.0
2018-11-27 15:05:00,68.43,68.43,68.36,68.38,18135.0,60.145,60.145,60.0835,60.1011,18135.0
2018-11-27 15:10:00,68.38,68.41,68.37,68.4,66304.0,60.1011,60.1275,60.0923,60.1187,66304.0
2018-11-27 15:15:00,68.41,68.41,68.35,68.35,12689.0,60.1275,60.1275,60.0747,60.0747,12689.0
2018-11-27 15:20:00,68.36,68.39,68.35,68.38,292023.0,60.0835,60.1099,60.0747,60.1011,292023.0
2018-11-27 15:25:00,68.38,68.42,68.38,68.39,25936.0,60.1011,60.1363,60.1011,60.1099,25936.0
2018-11-27 15:30:00,68.4,68.4,68.34,68.37,53509.0,60.1187,60.1187,60.0659,60.0923,53509.0
2018-11-27 15:35:00,68.37,68.44,68.37,68.43,39306.0,60.0923,60.1538,60.0923,60.145,39306.0
2018-11-27 15:40:00,68.43,68.46,68.43,68.46,57519.0,60.145,60.1714,60.145,60.1714,57519.0
2018-11-27 15:45:00,68.46,68.51,68.44,68.49,156966.0,60.1714,60.2154,60.1538,60.1978,156966.0
2018-11-27 15:50:00,68.49,68.5,68.45,68.46,43914.0,60.1978,60.2066,60.1626,60.1714,43914.0
2018-11-27 15:55:00,68.45,68.51,68.45,68.51,74649.0,60.1626,60.2154,60.1626,60.2154,74649.0
2018-11-28 09:30:00,68.76,68.78,68.71,68.74,130217.0,60.4351,60.4527,60.3911,60.4175,130217.0
2018-11-28 09:35:00,68.74,68.8,68.73,68.78,39226.0,60.4175,60.4702,60.4087,60.4527,39226.0
2018-11-28 09:40:00,68.79,68.82,68.7,68.71,31620.0,60.4615,60.4878,60.3824,60.3911,31620.0
2018-11-28 09:45:00,68.71,68.76,68.66,68.74,59693.0,60.3911,60.4351,60.3472,60.4175,59693.0
2018-11-28 09:50:00,68.74,68.79,68.68,68.68,54300.0,60.4175,60.4615,60.3648,60.3648,54300.0
2018-11-28 09:55:00,68.69,68.7,68.64,68.69,39476.0,60.3736,60.3824,60.3296,60.3736,39476.0
2018-11-28 10:00:00,68.68,68.73,68.68,68.68,17734.0,60.3648,60.4087,60.3648,60.3648,17734.0
2018-11-28 10:05:00,68.67,68.67,68.59,68.62,45308.0,60.356,60.356,60.2857,60.312,45308.0
2018-11-28 10:10:00,68.61,68.62,68.57,68.57,44855.0,60.3032,60.312,60.2681,60.2681,44855.0
2018-11-28 10:15:00,68.57,68.59,68.54,68.58,99456.0,60.2681,60.2857,60.2417,60.2769,99456.0
2018-11-28 10:20:00,68.58,68.59,68.55,68.57,21557.0,60.2769,60.2857,60.2505,60.2681,21557.0
2018-11-28 10:25:00,68.57,68.57,68.51,68.52,13053.0,60.2681,60.2681,60.2154,60.2241,13053.0
2018-11-28 10:30:00,68.51,68.52,68.47,68.51,10285.0,60.2154,60.2241,60.1802,60.2154,10285.0
2018-11-28 10:35:00,68.51,68.57,68.51,68.51,52638.0,60.2154,60.2681,60.2154,60.2154,52638.0
2018-11-28 10:40:00,68.51,68.54,68.49,68.53,55163.0,60.2154,60.2417,60.1978,60.2329,55163.0
2018-11-28 10:45:00,68.52,68.58,68.49,68.57,17041.0,60.2241,60.2769,60.1978,60.2681,17041.0
2018-11-28 10:50:00,68.57,68.6,68.56,68.6,44699.0,60.2681,60.2945,60.2593,60.2945,44699.0
2018-11-28 10:55:00,68.6,68.6,68.56,68.56,5653.0,60.2945,60.2945,60.2593,60.2593,5653.0
2018-11-28 11:00:00,68.55,68.6,68.55,68.59,17811.0,60.2505,60.2945,60.2505,60.2857,17811.0
2018-11-28 11:05:00,68.6,68.67,68.58,68.66,12538.0,60.2945,60.356,60.2769,60.3472,12538.0
2018-11-28 11:10:00,68.65,68.68,68.65,68.67,36994.0,60.3384,60.3648,60.3384,60.356,36994.0
2018-11-28 11:15:00,68.67,68.67,68.61,68.63,5000.0,60.356,60.356,60.3032,60.3208,5000.0
2018-11-28 11:20:00,68.64,68.64,68.59,68.6,33343.0,60.3296,60.3296,60.2857,60.2945,33343.0
2018-11-28 11:25:00,68.6,68.64,68.59,68.64,24364.0,60.2945,60.3296,60.2857,60.3296,24364.0
2018-11-28 11:30:00,68.64,68.66,68.63,68.66,32467.0,60.3296,60.3472,60.3208,60.3472,32467.0
2018-11-28 11:35:00,68.66,68.66,68.63,68.65,11510.0,60.3472,60.3472,60.3208,60.3384,11510.0
2018-11-28 11:40:00,68.64,68.66,68.61,68.65,16002.0,60.3296,60.3472,60.3032,60.3384,16002.0
2018-11-28 11:45:00,68.66,68.66,68.63,68.64,24230.0,60.3472,60.3472,60.3208,60.3296,24230.0
2018-11-28 11:50:00,68.64,68.72,68.64,68.68,21000.0,60.3296,60.3999,60.3296,60.3648,21000.0
2018-11-28 11:55:00,68.69,68.71,68.61,68.69,57044.0,60.3736,60.3911,60.3032,60.3736,57044.0
2018-11-28 12:00:00,68.7,69.18,68.7,69.17,242016.0,60.3824,60.8042,60.3824,60.7954,242016.0
2018-11-28 12:05:00,69.17,69.4,69.17,69.38,91104.0,60.7954,60.9976,60.7954,60.98,91104.0
2018-11-28 12:10:00,69.38,69.39,69.24,69.37,375172.0,60.98,60.9888,60.857,60.9712,375172.0
2018-11-28 12:15:00,69.38,69.42,69.29,69.36,33662.0,60.98,61.0152,60.9009,60.9624,33662.0
2018-11-28 12:20:00,69.37,69.44,69.33,69.35,28291.0,60.9712,61.0328,60.9361,60.9537,28291.0
2018-11-28 12:25:00,69.34,69.46,69.31,69.42,60317.0,60.9449,61.0503,60.9185,61.0152,60317.0
2018-11-28 12:30:00,69.43,69.46,69.36,69.37,44159.0,61.024,61.0503,60.9624,60.9712,44159.0
2018-11-28 12:35:00,69.37,69.43,69.33,69.43,20920.0,60.9712,61.024,60.9361,61.024,20920.0
2018-11-28 12:40:00,69.42,69.42,69.33,69.38,20700.0,61.0152,61.0152,60.9361,60.98,20700.0
2018-11-28 12:45:00,69.38,69.48,69.37,69.46,47291.0,60.98,61.0679,60.9712,61.0503,47291.0
2018-11-28 12:50:00,69.45,69.52,69.44,69.51,32457.0,61.0415,61.1031,61.0328,61.0943,32457.0
2018-11-28 12:55:00,69.5,69.51,69.41,69.42,71710.0,61.0855,61.0943,61.0064,61.0152,71710.0
2018-11-28 13:00:00,69.42,69.44,69.31,69.33,43235.0,61.0152,61.0328,60.9185,60.9361,43235.0
2018-11-28 13:05:00,69.33,69.41,69.33,69.39,60159.0,60.9361,61.0064,60.9361,60.9888,60159.0
2018-11-28 13:10:00,69.39,69.46,69.38,69.46,15779.0,60.9888,61.0503,60.98,61.0503,15779.0
2018-11-28 13:15:00,69.47,69.52,69.43,69.51,15763.0,61.0591,61.1031,61.024,61.0943,15763.0
2018-11-28 13:20:00,69.51,69.51,69.48,69.5,22548.0,61.0943,61.0943,61.0679,61.0855,22548.0
2018-11-28 13:25:00,69.5,69.55,69.48,69.53,41323.0,61.0855,61.1294,61.0679,61.1119,41323.0
2018-11-28 13:30:00,69.53,69.57,69.52,69.55,62924.0,61.1119,61.147,61.1031,61.1294,62924.0
2018-11-28 13:35:00,69.55,69.64,69.55,69.64,31896.0,61.1294,61.2085,61.1294,61.2085,31896.0
2018-11-28 13:40:00,69.63,69.69,69.63,69.67,25668.0,61.1998,61.2525,61.1998,61.2349,25668.0
2018-11-28 13:45:00,69.67,69.71,69.67,69.68,27241.0,61.2349,61.2701,61.2349,61.2437,27241.0
2018-11-28 13:50:00,69.68,69.71,69.65,69.67,54038.0,61.2437,61.2701,61.2173,61.2349,54038.0
2018-11-28 13:55:00,69.67,69.72,69.66,69.67,33160.0,61.2349,61.2789,61.2261,61.2349,33160.0
2018-11-28 14:00:00,69.68,69.72,69.66,69.71,24218.0,61.2437,61.2789,61.2261,61.2701,24218.0
2018-11-28 14:05:00,69.71,69.73,69.65,69.67,52217.0,61.2701,61.2876,61.2173,61.2349,52217.0
2018-11-28 14:10:00,69.67,69.73,69.67,69.73,20423.0,61.2349,61.2876,61.2349,61.2876,20423.0
2018-11-28 14:15:00,69.73,69.73,69.62,69.7,137265.0,61.2876,61.2876,61.191,61.2613,137265.0
2018-11-28 14:20:00,69.69,69.69,69.62,69.66,25563.0,61.2525,61.2525,61.191,61.2261,25563.0
2018-11-28 14:25:00,69.66,69.7,69.65,69.65,31497.0,61.2261,61.2613,61.2173,61.2173,31497.0
2018-11-28 14:30:00,69.66,69.67,69.62,69.65,15954.0,61.2261,61.2349,61.191,61.2173,15954.0
2018-11-28 14:35:00,69.65,69.68,69.62,69.62,79276.0,61.2173,61.2437,61.191,61.191,79276.0
2018-11-28 14:40:00,69.63,69.67,69.63,69.66,30918.0,61.1998,61.2349,61.1998,61.2261,30918.0
2018-11-28 14:45:00,69.66,69.68,69.65,69.68,42179.0,61.2261,61.2437,61.2173,61.2437,42179.0
2018-11-28 14:50:00,69.68,69.7,69.64,69.64,39231.0,61.2437,61.2613,61.2085,61.2085,39231.0
2018-11-28 14:55:00,69.64,69.65,69.58,69.59,11617.0,61.2085,61.2173,61.1558,61.1646,11617.0
2018-11-28 15:00:00,69.58,69.59,69.53,69.58,16348.0,61.1558,61.1646,61.1119,61.1558,16348.0
2018-11-28 15:05:00,69.59,69.6,69.56,69.58,6114.0,61.1646,61.1734,61.1382,61.1558,6114.0
2018-11-28 15:10:00,69.58,69.63,69.58,69.63,15115.0,61.1558,61.1998,61.1558,61.1998,15115.0
2018-11-28 15:15:00,69.62,69.63,69.6,69.62,50106.0,61.191,61.1998,61.1734,61.191,50106.0
2018-11-28 15:20:00,69.62,69.67,69.61,69.66,121658.0,61.191,61.2349,61.1822,61.2261,121658.0
2018-11-28 15:25:00,69.66,69.71,69.65,69.71,29825.0,61.2261,61.2701,61.2173,61.2701,29825.0
2018-11-28 15:30:00,69.7,69.76,69.66,69.75,39222.0,61.2613,61.314,61.2261,61.3052,39222.0
2018-11-28 15:35:00,69.76,69.79,69.75,69.77,33286.0,61.314,61.3404,61.3052,61.3228,33286.0
2018-11-28 15:40:00,69.78,69.81,69.76,69.79,27952.0,61.3316,61.358,61.314,61.3404,27952.0
2018-11-28 15:45:00,69.79,69.89,69.79,69.89,39025.0,61.3404,61.4283,61.3404,61.4283,39025.0
2018-11-28 15:50:00,69.89,69.89,69.85,69.86,39616.0,61.4283,61.4283,61.3931,61.4019,39616.0
2018-11-28 15:55:00,69.86,69.9,69.85,69.9,96097.0,61.4019,61.4371,61.3931,61.4371,96097.0
2018-11-29 09:30:00,69.57,69.68,69.57,69.6,85484.0,61.147,61.2437,61.147,61.1734,85484.0
2018-11-29 09:35:00,69.6,69.7,69.58,69.69,15829.0,61.1734,61.2613,61.1558,61.2525,15829.0
2018-11-29 09:40:00,69.68,69.7,69.62,69.68,23014.0,61.2437,61.2613,61.191,61.2437,23014.0
2018-11-29 09:45:00,69.68,69.69,69.59,69.59,11565.0,61.2437,61.2525,61.1646,61.1646,11565.0
2018-11-29 09:50:00,69.61,69.67,69.6,69.67,18574.0,61.1822,61.2349,61.1734,61.2349,18574.0
2018-11-29 09:55:00,69.66,69.67,69.63,69.65,45378.0,61.2261,61.2349,61.1998,61.2173,45378.0
2018-11-29 10:00:00,69.64,69.67,69.58,69.61,31886.0,61.2085,61.2349,61.1558,61.1822,31886.0
2018-11-29 10:05:00,69.6,69.63,69.56,69.62,46892.0,61.1734,61.1998,61.1382,61.191,46892.0
2018-11-29 10:10:00,69.63,69.63,69.58,69.6,31286.0,61.1998,61.1998,61.1558,61.1734,31286.0
2018-11-29 10:15:00,69.61,69.61,69.51,69.52,33909.0,61.1822,61.1822,61.0943,61.1031,33909.0
2018-11-29 10:20:00,69.51,69.53,69.49,69.52,25735.0,61.0943,61.1119,61.0767,61.1031,25735.0
2018-11-29 10:25:00,69.53,69.54,69.47,69.47,11338.0,61.1119,61.1207,61.0591,61.0591,11338.0
2018-11-29 10:30:00,69.48,69.73,69.48,69.61,339245.0,61.0679,61.2876,61.0679,61.1822,339245.0
2018-11-29 10:35:00,69.59,69.61,69.5,69.5,25761.0,61.1646,61.1822,61.0855,61.0855,25761.0
2018-11-29 10:40:00,69.5,69.51,69.37,69.42,36698.0,61.0855,61.0943,60.9712,61.0152,36698.0
2018-11-29 10:45:00,69.41,69.44,69.38,69.38,33463.0,61.0064,61.0328,60.98,60.98,33463.0
2018-11-29 10:50:00,69.36,69.4,69.31,69.36,12055.0,60.9624,60.9976,60.9185,60.9624,12055.0
2018-11-29 10:55:00,69.35,69.41,69.34,69.41,12409.0,60.9537,61.0064,60.9449,61.0064,12409.0
2018-11-29 11:00:00,69.41,69.46,69.39,69.44,30864.0,61.0064,61.0503,60.9888,61.0328,30864.0
2018-11-29 11:05:00,69.46,69.5,69.43,69.46,28505.0,61.0503,61.0855,61.024,61.0503,28505.0
2018-11-29 11:10:00,69.43,69.47,69.42,69.42,12763.0,61.024,61.0591,61.0152,61.0152,12763.0
2018-11-29 11:15:00,69.46,69.48,69.4,69.4,16032.0,61.0503,61.0679,60.9976,60.9976,16032.0
2018-11-29 11:20:00,69.42,69.56,69.39,69.49,171486.0,61.0152,61.1382,60.9888,61.0767,171486.0
2018-11-29 11:25:00,69.5,69.56,69.46,69.53,11498.0,61.0855,61.1382,61.0503,61.1119,11498.0
2018-11-29 11:30:00,69.57,69.59,69.5,69.54,33372.0,61.147,61.1646,61.0855,61.1207,33372.0
2018-11-29 11:35:00,69.53,69.58,69.51,69.58,24553.0,61.1119,61.1558,61.0943,61.1558,24553.0
2018-11-29 11:40:00,69.59,69.61,69.58,69.6,23263.0,61.1646,61.1822,61.1558,61.1734,23263.0
2018-11-29 11:45:00,69.59,69.61,69.55,69.57,8450.0,61.1646,61.1822,61.1294,61.147,8450.0
2018-11-29 11:50:00,69.57,69.66,69.55,69.65,29890.0,61.147,61.2261,61.1294,61.2173,29890.0
2018-11-29 11:55:00,69.64,69.65,69.59,69.63,21199.0,61.2085,61.2173,61.1646,61.1998,21199.0
2018-11-29 12:00:00,69.62,69.63,69.55,69.58,34296.0,61.191,61.1998,61.1294,61.1558,34296.0
2018-11-29 12:05:00,69.57,69.59,69.53,69.56,16924.0,61.147,61.1646,61.1119,61.1382,16924.0
2018-11-29 12:10:00,69.57,69.58,69.52,69.53,8132.0,61.147,61.1558,61.1031,61.1119,8132.0
2018-11-29 12:15:00,69.53,69.6,69.52,69.58,16300.0,61.1119,61.1734,61.1031,61.1558,16300.0
2018-11-29 12:20:00,69.57,69.59,69.56,69.58,14300.0,61.147,61.1646,61.1382,61.1558,14300.0
2018-11-29 12:25:00,69.58,69.62,69.58,69.6,11079.0,61.1558,61.191,61.1558,61.1734,11079.0
2018-11-29 12:30:00,69.61,69.66,69.6,69.63,32703.0,61.1822,61.2261,61.1734,61.1998,32703.0
2018-11-29 12:35:00,69.61,69.63,69.59,69.63,39554.0,61.1822,61.1998,61.1646,61.1998,39554.0
2018-11-29 12:40:00,69.64,69.68,69.64,69.67,14300.0,61.2085,61.2437,61.2085,61.2349,14300.0
2018-11-29 12:45:00,69.67,69.67,69.62,69.66,8961.0,61.2349,61.2349,61.191,61.2261,8961.0
2018-11-29 12:50:00,69.66,69.69,69.66,69.67,15171.0,61.2261,61.2525,61.2261,61.2349,15171.0
2018-11-29 12:55:00,69.67,69.7,69.67,69.7,11689.0,61.2349,61.2613,61.2349,61.2613,11689.0
2018-11-29 13:00:00,69.69,69.7,69.68,69.7,8237.0,61.2525,61.2613,61.2437,61.2613,8237.0
2018-11-29 13:05:00,69.69,69.69,69.64,69.64,20608.0,61.2525,61.2525,61.2085,61.2085,20608.0
2018-11-29 13:10:00,69.64,69.64,69.6,69.61,10843.0,61.2085,61.2085,61.1734,61.1822,10843.0
2018-11-29 13:15:00,69.61,69.66,69.61,69.66,4655.0,61.1822,61.2261,61.1822,61.2261,4655.0
2018-11-29 13:20:00,69.66,69.68,69.64,69.66,15484.0,61.2261,61.2437,61.2085,61.2261,15484.0
2018-11-29 13:25:00,69.67,69.68,69.66,69.67,2864.0,61.2349,61.2437,61.2261,61.2349,2864.0
2018-11-29 13:30:00,69.67,69.69,69.67,69.69,18406.0,61.2349,61.2525,61.2349,61.2525,18406.0
2018-11-29 13:35:00,69.68,69.68,69.65,69.66,109851.0,61.2437,61.2437,61.2173,61.2261,109851.0
2018-11-29 13:40:00,69.66,69.69,69.65,69.68,23349.0,61.2261,61.2525,61.2173,61.2437,23349.0
2018-11-29 13:45:00,69.68,69.75,69.67,69.75,65668.0,61.2437,61.3052,61.2349,61.3052,65668.0
2018-11-29 13:50:00,69.76,69.76,69.71,69.71,12510.0,61.314,61.314,61.2701,61.2701,12510.0
2018-11-29 13:55:00,69.71,69.73,69.7,69.7,7891.0,61.2701,61.2876,61.2613,61.2613,7891.0
2018-11-29 14:00:00,69.7,69.78,69.66,69.71,43355.0,61.2613,61.3316,61.2261,61.2701,43355.0
2018-11-29 14:05:00,69.69,69.72,69.67,69.71,10671.0,61.2525,61.2789,61.2349,61.2701,10671.0
2018-11-29 14:10:00,69.71,69.81,69.7,69.81,35382.0,61.2701,61.358,61.2613,61.358,35382.0
2018-11-29 14:15:00,69.8,69.83,69.76,69.82,21856.0,61.3492,61.3755,61.314,61.3668,21856.0
2018-11-29 14:20:00,69.83,69.86,69.81,69.83,15933.0,61.3755,61.4019,61.358,61.3755,15933.0
2018-11-29 14:25:00,69.82,69.84,69.82,69.83,12561.0,61.3668,61.3843,61.3668,61.3755,12561.0
2018-11-29 14:30:00,69.82,69.88,69.82,69.86,17277.0,61.3668,61.4195,61.3668,61.4019,17277.0
2018-11-29 14:35:00,69.86,69.86,69.82,69.83,6801.0,61.4019,61.4019,61.3668,61.3755,6801.0
2018-11-29 14:40:00,69.83,69.89,69.82,69.89,18897.0,61.3755,61.4283,61.3668,61.4283,18897.0
2018-11-29 14:45:00,69.88,69.89,69.85,69.87,30124.0,61.4195,61.4283,61.3931,61.4107,30124.0
2018-11-29 14:50:00,69.87,69.95,69.87,69.93,26045.0,61.4107,61.481,61.4107,61.4634,26045.0
2018-11-29 14:55:00,69.93,69.99,69.93,69.98,49746.0,61.4634,61.5162,61.4634,61.5074,49746.0
2018-11-29 15:00:00,69.98,69.99,69.96,69.97,37519.0,61.5074,61.5162,61.4898,61.4986,37519.0
2018-11-29 15:05:00,69.96,69.96,69.93,69.95,25258.0,61.4898,61.4898,61.4634,61.481,25258.0
2018-11-29 15:10:00,69.95,69.96,69.91,69.93,82449.0,61.481,61.4898,61.4459,61.4634,82449.0
2018-11-29 15:15:00,69.92,69.92,69.88,69.88,20228.0,61.4546,61.4546,61.4195,61.4195,20228.0
2018-11-29 15:20:00,69.88,69.92,69.85,69.86,55913.0,61.4195,61.4546,61.3931,61.4019,55913.0
2018-11-29 15:25:00,69.85,69.88,69.83,69.88,86566.0,61.3931,61.4195,61.3755,61.4195,86566.0
2018-11-29 15:30:00,69.88,69.88,69.81,69.85,23748.0,61.4195,61.4195,61.358,61.3931,23748.0
2018-11-29 15:35:00,69.85,69.86,69.8,69.83,15561.0,61.3931,61.4019,61.3492,61.3755,15561.0
2018-11-29 15:40:00,69.83,69.84,69.81,69.84,61030.0,61.3755,61.3843,61.358,61.3843,61030.0
2018-11-29 15:45:00,69.84,69.85,69.76,69.77,132240.0,61.3843,61.3931,61.314,61.3228,132240.0
2018-11-29 15:50:00,69.78,69.79,69.73,69.78,85952.0,61.3316,61.3404,61.2876,61.3316,85952.0
2018-11-29 15:55:00,69.77,69.77,69.63,69.65,105145.0,61.3228,61.3228,61.1998,61.2173,105145.0
2018-11-30 09:30:00,69.5,69.5,69.41,69.41,113041.0,61.0855,61.0855,61.0064,61.0064,113041.0
2018-11-30 09:35:00,69.4,69.46,69.38,69.46,46756.0,60.9976,61.0503,60.98,61.0503,46756.0
2018-11-30 09:40:00,69.46,69.47,69.38,69.45,39034.0,61.0503,61.0591,60.98,61.0415,39034.0
2018-11-30 09:45:00,69.46,69.51,69.45,69.47,28841.0,61.0503,61.0943,61.0415,61.0591,28841.0
2018-11-30 09:50:00,69.46,69.48,69.42,69.48,49974.0,61.0503,61.0679,61.0152,61.0679,49974.0
2018-11-30 09:55:00,69.48,69.51,69.46,69.5,27969.0,61.0679,61.0943,61.0503,61.0855,27969.0
2018-11-30 10:00:00,69.49,69.5,69.45,69.48,21512.0,61.0767,61.0855,61.0415,61.0679,21512.0
2018-11-30 10:05:00,69.49,69.55,69.47,69.55,10779.0,61.0767,61.1294,61.0591,61.1294,10779.0
2018-11-30 10:10:00,69.55,69.57,69.54,69.57,6041.0,61.1294,61.147,61.1207,61.147,6041.0
2018-11-30 10:15:00,69.57,69.57,69.51,69.52,10447.0,61.147,61.147,61.0943,61.1031,10447.0
2018-11-30 10:20:00,69.51,69.52,69.5,69.51,9057.0,61.0943,61.1031,61.0855,61.0943,9057.0
2018-11-30 10:25:00,69.51,69.54,69.48,69.5,23974.0,61.0943,61.1207,61.0679,61.0855,23974.0
2018-11-30 10:30:00,69.5,69.6,69.5,69.6,24228.0,61.0855,61.1734,61.0855,61.1734,24228.0
2018-11-30 10:35:00,69.61,69.63,69.6,69.63,7753.0,61.1822,61.1998,61.1734,61.1998,7753.0
2018-11-30 10:40:00,69.65,69.66,69.64,69.64,28659.0,61.2173,61.2261,61.2085,61.2085,28659.0
2018-11-30 10:45:00,69.63,69.64,69.59,69.6,27013.0,61.1998,61.2085,61.1646,61.1734,27013.0
2018-11-30 10:50:00,69.6,69.64,69.59,69.64,46908.0,61.1734,61.2085,61.1646,61.2085,46908.0
2018-11-30 10:55:00,69.64,69.64,69.56,69.57,10358.0,61.2085,61.2085,61.1382,61.147,10358.0
2018-11-30 11:00:00,69.56,69.57,69.53,69.56,10766.0,61.1382,61.147,61.1119,61.1382,10766.0
2018-11-30 11:05:00,69.54,69.56,69.53,69.54,4159.0,61.1207,61.1382,61.1119,61.1207,4159.0
2018-11-30 11:10:00,69.54,69.54,69.48,69.49,22248.0,61.1207,61.1207,61.0679,61.0767,22248.0
2018-11-30 11:15:00,69.49,69.5,69.48,69.49,10801.0,61.0767,61.0855,61.0679,61.0767,10801.0
2018-11-30 11:20:00,69.49,69.53,69.49,69.5,13343.0,61.0767,61.1119,61.0767,61.0855,13343.0
2018-11-30 11:25:00,69.5,69.5,69.43,69.45,30006.0,61.0855,61.0855,61.024,61.0415,30006.0
2018-11-30 11:30:00,69.44,69.49,69.38,69.47,66956.0,61.0328,61.0767,60.98,61.0591,66956.0
2018-11-30 11:35:00,69.45,69.5,69.45,69.5,25833.0,61.0415,61.0855,61.0415,61.0855,25833.0
2018-11-30 11:40:00,69.52,69.55,69.51,69.54,74502.0,61.1031,61.1294,61.0943,61.1207,74502.0
2018-11-30 11:45:00,69.54,69.6,69.53,69.59,16616.0,61.1207,61.1734,61.1119,61.1646,16616.0
2018-11-30 11:50:00,69.59,69.59,69.57,69.58,5546.0,61.1646,61.1646,61.147,61.1558,5546.0
2018-11-30 11:55:00,69.59,69.62,69.58,69.59,7325.0,61.1646,61.191,61.1558,61.1646,7325.0
2018-11-30 12:00:00,69.6,69.6,69.56,69.58,37572.0,61.1734,61.1734,61.1382,61.1558,37572.0
2018-11-30 12:05:00,69.59,69.63,69.57,69.62,8263.0,61.1646,61.1998,61.147,61.191,8263.0
2018-11-30 12:10:00,69.62,69.62,69.57,69.58,2688.0,61.191,61.191,61.147,61.1558,2688.0
2018-11-30 12:15:00,69.59,69.6,69.57,69.58,14580.0,61.1646,61.1734,61.147,61.1558,14580.0
2018-11-30 12:20:00,69.57,69.59,69.56,69.58,17506.0,61.147,61.1646,61.1382,61.1558,17506.0
2018-11-30 12:25:00,69.57,69.58,69.53,69.53,5789.0,61.147,61.1558,61.1119,61.1119,5789.0
2018-11-30 12:30:00,69.53,69.55,69.52,69.53,10574.0,61.1119,61.1294,61.1031,61.1119,10574.0
2018-11-30 12:35:00,69.53,69.54,69.52,69.52,4787.0,61.1119,61.1207,61.1031,61.1031,4787.0
2018-11-30 12:40:00,69.52,69.54,69.48,69.49,40656.0,61.1031,61.1207,61.0679,61.0767,40656.0
2018-11-30 12:45:00,69.48,69.55,69.48,69.53,23083.0,61.0679,61.1294,61.0679,61.1119,23083.0
2018-11-30 12:50:00,69.53,69.54,69.51,69.51,15389.0,61.1119,61.1207,61.0943,61.0943,15389.0
2018-11-30 12:55:00,69.52,69.52,69.48,69.48,11442.0,61.1031,61.1031,61.0679,61.0679,11442.0
2018-11-30 13:00:00,69.48,69.48,69.45,69.46,24176.0,61.0679,61.0679,61.0415,61.0503,24176.0
2018-11-30 13:05:00,69.46,69.46,69.43,69.44,16690.0,61.0503,61.0503,61.024,61.0328,16690.0
2018-11-30 13:10:00,69.43,69.45,69.41,69.45,7696.0,61.024,61.0415,61.0064,61.0415,7696.0
2018-11-30 13:15:00,69.44,69.47,69.44,69.47,10186.0,61.0328,61.0591,61.0328,61.0591,10186.0
2018-11-30 13:20:00,69.47,69.52,69.46,69.51,17100.0,61.0591,61.1031,61.0503,61.0943,17100.0
2018-11-30 13:25:00,69.51,69.52,69.49,69.51,8017.0,61.0943,61.1031,61.0767,61.0943,8017.0
2018-11-30 13:30:00,69.51,69.62,69.49,69.58,179688.0,61.0943,61.191,61.0767,61.1558,179688.0
2018-11-30 13:35:00,69.58,69.64,69.58,69.6,28371.0,61.1558,61.2085,61.1558,61.1734,28371.0
2018-11-30 13:40:00,69.6,69.61,69.58,69.61,9854.0,61.1734,61.1822,61.1558,61.1822,9854.0
2018-11-30 13:45:00,69.61,69.66,69.61,69.65,11448.0,61.1822,61.2261,61.1822,61.2173,11448.0
2018-11-30 13:50:00,69.66,69.72,69.66,69.68,10601.0,61.2261,61.2789,61.2261,61.2437,10601.0
2018-11-30 13:55:00,69.68,69.7,69.68,69.69,4717.0,61.2437,61.2613,61.2437,61.2525,4717.0
2018-11-30 14:00:00,69.69,69.7,69.64,69.67,18249.0,61.2525,61.2613,61.2085,61.2349,18249.0
2018-11-30 14:05:00,69.67,69.68,69.66,69.66,10401.0,61.2349,61.2437,61.2261,61.2261,10401.0
2018-11-30 14:10:00,69.67,69.67,69.66,69.67,4274.0,61.2349,61.2349,61.2261,61.2349,4274.0
2018-11-30 14:15:00,69.67,69.72,69.64,69.64,14512.0,61.2349,61.2789,61.2085,61.2085,14512.0
2018-11-30 14:20:00,69.65,69.68,69.65,69.66,8026.0,61.2173,61.2437,61.2173,61.2261,8026.0
2018-11-30 14:25:00,69.66,69.68,69.64,69.68,16253.0,61.2261,61.2437,61.2085,61.2437,16253.0
2018-11-30 14:30:00,69.68,69.71,69.66,69.66,102797.0,61.2437,61.2701,61.2261,61.2261,102797.0
2018-11-30 14:35:00,69.67,69.69,69.65,69.68,47965.0,61.2349,61.2525,61.2173,61.2437,47965.0
2018-11-30 14:40:00,69.67,69.73,69.67,69.72,24507.0,61.2349,61.2876,61.2349,61.2789,24507.0
2018-11-30 14:45:00,69.71,69.71,69.68,69.68,8856.0,61.2701,61.2701,61.2437,61.2437,8856.0
2018-11-30 14:50:00,69.7,69.7,69.67,69.69,34538.0,61.2613,61.2613,61.2349,61.2525,34538.0
2018-11-30 14:55:00,69.7,69.71,69.65,69.68,46102.0,61.2613,61.2701,61.2173,61.2437,46102.0
2018-11-30 15:00:00,69.69,69.7,69.66,69.68,32208.0,61.2525,61.2613,61.2261,61.2437,32208.0
2018-11-30 15:05:00,69.69,69.76,69.68,69.76,40191.0,61.2525,61.314,61.2437,61.314,40191.0
2018-11-30 15:10:00,69.76,69.76,69.73,69.75,42057.0,61.314,61.314,61.2876,61.3052,42057.0
2018-11-30 15:15:00,69.74,69.79,69.74,69.78,31054.0,61.2964,61.3404,61.2964,61.3316,31054.0
2018-11-30 15:20:00,69.78,69.83,69.78,69.82,37014.0,61.3316,61.3755,61.3316,61.3668,37014.0
2018-11-30 15:25:00,69.82,69.83,69.8,69.8,14079.0,61.3668,61.3755,61.3492,61.3492,14079.0
2018-11-30 15:30:00,69.81,69.85,69.8,69.82,34043.0,61.358,61.3931,61.3492,61.3668,34043.0
2018-11-30 15:35:00,69.81,69.84,69.77,69.83,96106.0,61.358,61.3843,61.3228,61.3755,96106.0
2018-11-30 15:40:00,69.83,69.85,69.8,69.81,57418.0,61.3755,61.3931,61.3492,61.358,57418.0
2018-11-30 15:45:00,69.8,69.8,69.75,69.78,61686.0,61.3492,61.3492,61.3052,61.3316,61686.0
2018-11-30 15:50:00,69.76,69.78,69.72,69.77,113291.0,61.314,61.3316,61.2789,61.3228,113291.0
2018-11-30 15:55:00,69.77,69.9,69.76,69.82,451825.0,61.3228,61.4371,61.314,61.3668,451825.0
2018-12-03 09:30:00,70.98,71.03,70.94,70.96,176140.0,62.3863,62.4303,62.3512,62.3687,176140.0
2018-12-03 09:35:00,70.95,70.99,70.9,70.91,31315.0,62.3599,62.3951,62.316,62.3248,31315.0
2018-12-03 09:40:00,70.92,70.93,70.88,70.93,52223.0,62.3336,62.3424,62.2984,62.3424,52223.0
2018-12-03 09:45:00,70.93,70.94,70.8,70.84,25898.0,62.3424,62.3512,62.2281,62.2633,25898.0
2018-12-03 09:50:00,70.84,70.84,70.75,70.76,20291.0,62.2633,62.2633,62.1842,62.1929,20291.0
2018-12-03 09:55:00,70.75,70.76,70.66,70.69,23862.0,62.1842,62.1929,62.1051,62.1314,23862.0
2018-12-03 10:00:00,70.72,70.77,70.68,70.74,33167.0,62.1578,62.2017,62.1226,62.1754,33167.0
2018-12-03 10:05:00,70.75,70.78,70.71,70.76,31038.0,62.1842,62.2105,62.149,62.1929,31038.0
2018-12-03 10:10:00,70.76,70.76,70.66,70.66,33662.0,62.1929,62.1929,62.1051,62.1051,33662.0
2018-12-03 10:15:00,70.65,70.74,70.64,70.72,31095.0,62.0963,62.1754,62.0875,62.1578,31095.0
2018-12-03 10:20:00,70.72,70.84,70.7,70.83,33544.0,62.1578,62.2633,62.1402,62.2545,33544.0
2018-12-03 10:25:00,70.82,70.87,70.82,70.82,51369.0,62.2457,62.2896,62.2457,62.2457,51369.0
2018-12-03 10:30:00,70.82,70.83,70.77,70.81,39291.0,62.2457,62.2545,62.2017,62.2369,39291.0
2018-12-03 10:35:00,70.82,70.84,70.77,70.77,33456.0,62.2457,62.2633,62.2017,62.2017,33456.0
2018-12-03 10:40:00,70.76,70.76,70.69,70.73,32747.0,62.1929,62.1929,62.1314,62.1666,32747.0
2018-12-03 10:45:00,70.73,70.75,70.65,70.66,14163.0,62.1666,62.1842,62.0963,62.1051,14163.0
2018-12-03 10:50:00,70.66,70.69,70.56,70.61,77273.0,62.1051,62.1314,62.0172,62.0611,77273.0
2018-12-03 10:55:00,70.6,70.63,70.53,70.55,95520.0,62.0523,62.0787,61.9908,62.0084,95520.0
2018-12-03 11:00:00,70.55,70.57,70.48,70.55,88347.0,62.0084,62.0259,61.9468,62.0084,88347.0
2018-12-03 11:05:00,70.55,70.61,70.54,70.61,23884.0,62.0084,62.0611,61.9996,62.0611,23884.0
2018-12-03 11:10:00,70.6,70.63,70.57,70.59,32445.0,62.0523,62.0787,62.0259,62.0435,32445.0
2018-12-03 11:15:00,70.59,70.66,70.59,70.65,28555.0,62.0435,62.1051,62.0435,62.0963,28555.0
2018-12-03 11:20:00,70.64,70.67,70.59,70.6,26858.0,62.0875,62.1138,62.0435,62.0523,26858.0
2018-12-03 11:25:00,70.61,70.64,70.53,70.6,119976.0,62.0611,62.0875,61.9908,62.0523,119976.0
2018-12-03 11:30:00,70.6,70.65,70.59,70.6,22397.0,62.0523,62.0963,62.0435,62.0523,22397.0
2018-12-03 11:35:00,70.6,70.6,70.54,70.54,45789.0,62.0523,62.0523,61.9996,61.9996,45789.0
2018-12-03 11:40:00,70.55,70.55,70.43,70.44,80999.0,62.0084,62.0084,61.9029,61.9117,80999.0
2018-12-03 11:45:00,70.44,70.47,70.4,70.46,41033.0,61.9117,61.9381,61.8765,61.9293,41033.0
2018-12-03 11:50:00,70.45,70.47,70.44,70.45,27594.0,61.9205,61.9381,61.9117,61.9205,27594.0
2018-12-03 11:55:00,70.44,70.46,70.41,70.43,11311.0,61.9117,61.9293,61.8853,61.9029,11311.0
2018-12-03 12:00:00,70.44,70.51,70.44,70.48,40586.0,61.9117,61.9732,61.9117,61.9468,40586.0
2018-12-03 12:05:00,70.48,70.57,70.48,70.56,47379.0,61.9468,62.0259,61.9468,62.0172,47379.0
2018-12-03 12:10:00,70.56,70.57,70.52,70.53,15053.0,62.0172,62.0259,61.982,61.9908,15053.0
2018-12-03 12:15:00,70.54,70.59,70.54,70.56,10238.0,61.9996,62.0435,61.9996,62.0172,10238.0
2018-12-03 12:20:00,70.55,70.62,70.55,70.62,71971.0,62.0084,62.0699,62.0084,62.0699,71971.0
2018-12-03 12:25:00,70.62,70.64,70.61,70.62,28240.0,62.0699,62.0875,62.0611,62.0699,28240.0
2018-12-03 12:30:00,70.66,70.72,70.64,70.72,33378.0,62.1051,62.1578,62.0875,62.1578,33378.0
2018-12-03 12:35:00,70.72,70.73,70.66,70.66,109664.0,62.1578,62.1666,62.1051,62.1051,109664.0
2018-12-03 12:40:00,70.66,70.66,70.62,70.63,6586.0,62.1051,62.1051,62.0699,62.0787,6586.0
2018-12-03 12:45:00,70.63,70.63,70.6,70.61,169016.0,62.0787,62.0787,62.0523,62.0611,169016.0
2018-12-03 12:50:00,70.61,70.65,70.58,70.58,8592.0,62.0611,62.0963,62.0347,62.0347,8592.0
2018-12-03 12:55:00,70.59,70.62,70.59,70.62,13805.0,62.0435,62.0699,62.0435,62.0699,13805.0
2018-12-03 13:00:00,70.62,70.7,70.62,70.69,13514.0,62.0699,62.1402,62.0699,62.1314,13514.0
2018-12-03 13:05:00,70.69,70.71,70.65,70.68,68093.0,62.1314,62.149,62.0963,62.1226,68093.0
2018-12-03 13:10:00,70.69,70.74,70.69,70.69,102355.0,62.1314,62.1754,62.1314,62.1314,102355.0
2018-12-03 13:15:00,70.7,70.75,70.7,70.72,8834.0,62.1402,62.1842,62.1402,62.1578,8834.0
2018-12-03 13:20:00,70.72,70.76,70.72,70.76,28061.0,62.1578,62.1929,62.1578,62.1929,28061.0
2018-12-03 13:25:00,70.76,70.77,70.71,70.74,7796.0,62.1929,62.2017,62.149,62.1754,7796.0
2018-12-03 13:30:00,70.74,70.74,70.67,70.67,13302.0,62.1754,62.1754,62.1138,62.1138,13302.0
2018-12-03 13:35:00,70.67,70.67,70.64,70.65,9915.0,62.1138,62.1138,62.0875,62.0963,9915.0
2018-12-03 13:40:00,70.65,70.66,70.63,70.66,9683.0,62.0963,62.1051,62.0787,62.1051,9683.0
2018-12-03 13:45:00,70.67,70.68,70.56,70.56,18783.0,62.1138,62.1226,62.0172,62.0172,18783.0
2018-12-03 13:50:00,70.56,70.62,70.56,70.62,109086.0,62.0172,62.0699,62.0172,62.0699,109086.0
2018-12-03 13:55:00,70.61,70.61,70.55,70.59,22510.0,62.0611,62.0611,62.0084,62.0435,22510.0
2018-12-03 14:00:00,70.59,70.63,70.56,70.58,35463.0,62.0435,62.0787,62.0172,62.0347,35463.0
2018-12-03 14:05:00,70.58,70.6,70.44,70.5,53663.0,62.0347,62.0523,61.9117,61.9644,53663.0
2018-12-03 14:10:00,70.5,70.56,70.5,70.52,12345.0,61.9644,62.0172,61.9644,61.982,12345.0
2018-12-03 14:15:00,70.52,70.62,70.51,70.6,34103.0,61.982,62.0699,61.9732,62.0523,34103.0
2018-12-03 14:20:00,70.59,70.63,70.59,70.61,26295.0,62.0435,62.0787,62.0435,62.0611,26295.0
2018-12-03 14:25:00,70.61,70.67,70.61,70.65,53869.0,62.0611,62.1138,62.0611,62.0963,53869.0
2018-12-03 14:30:00,70.65,70.69,70.64,70.67,29142.0,62.0963,62.1314,62.0875,62.1138,29142.0
2018-12-03 14:35:00,70.67,70.69,70.64,70.66,15428.0,62.1138,62.1314,62.0875,62.1051,15428.0
2018-12-03 14:40:00,70.67,70.69,70.6,70.63,34947.0,62.1138,62.1314,62.0523,62.0787,34947.0
2018-12-03 14:45:00,70.63,70.66,70.62,70.65,105599.0,62.0787,62.1051,62.0699,62.0963,105599.0
2018-12-03 14:50:00,70.65,70.69,70.58,70.59,47897.0,62.0963,62.1314,62.0347,62.0435,47897.0
2018-12-03 14:55:00,70.59,70.63,70.57,70.63,13477.0,62.0435,62.0787,62.0259,62.0787,13477.0
2018-12-03 15:00:00,70.63,70.64,70.56,70.59,21940.0,62.0787,62.0875,62.0172,62.0435,21940.0
2018-12-03 15:05:00,70.58,70.67,70.56,70.61,33245.0,62.0347,62.1138,62.0172,62.0611,33245.0
2018-12-03 15:10:00,70.62,70.73,70.62,70.73,38695.0,62.0699,62.1666,62.0699,62.1666,38695.0
2018-12-03 15:15:00,70.73,70.77,70.73,70.73,37473.0,62.1666,62.2017,62.1666,62.1666,37473.0
2018-12-03 15:20:00,70.73,70.75,70.73,70.73,93056.0,62.1666,62.1842,62.1666,62.1666,93056.0
2018-12-03 15:25:00,70.73,70.73,70.67,70.73,41595.0,62.1666,62.1666,62.1138,62.1666,41595.0
2018-12-03 15:30:00,70.73,70.78,70.69,70.78,100349.0,62.1666,62.2105,62.1314,62.2105,100349.0
2018-12-03 15:35:00,70.78,70.79,70.77,70.77,56406.0,62.2105,62.2193,62.2017,62.2017,56406.0
2018-12-03 15:40:00,70.78,70.79,70.73,70.73,42180.0,62.2105,62.2193,62.1666,62.1666,42180.0
2018-12-03 15:45:00,70.74,70.77,70.66,70.68,121741.0,62.1754,62.2017,62.1051,62.1226,121741.0
2018-12-03 15:50:00,70.69,70.7,70.63,70.64,121996.0,62.1314,62.1402,62.0787,62.0875,121996.0
2018-12-03 15:55:00,70.65,70.77,70.65,70.76,222490.0,62.0963,62.2017,62.0963,62.1929,222490.0
2018-12-04 09:30:00,70.54,70.62,70.51,70.52,40912.0,61.9996,62.0699,61.9732,61.982,40912.0
2018-12-04 09:35:00,70.53,70.62,70.51,70.59,39309.0,61.9908,62.0699,61.9732,62.0435,39309.0
2018-12-04 09:40:00,70.59,70.6,70.45,70.45,31356.0,62.0435,62.0523,61.9205,61.9205,31356.0
2018-12-04 09:45:00,70.44,70.48,70.39,70.42,38755.0,61.9117,61.9468,61.8677,61.8941,38755.0
2018-12-04 09:50:00,70.41,70.44,70.31,70.36,132162.0,61.8853,61.9117,61.7974,61.8414,132162.0
2018-12-04 09:55:00,70.36,70.41,70.35,70.38,39408.0,61.8414,61.8853,61.8326,61.859,39408.0
2018-12-04 10:00:00,70.38,70.41,70.33,70.33,16054.0,61.859,61.8853,61.815,61.815,16054.0
2018-12-04 10:05:00,70.31,70.39,70.31,70.37,25706.0,61.7974,61.8677,61.7974,61.8502,25706.0
2018-12-04 10:10:00,70.38,70.41,70.3,70.3,11407.0,61.859,61.8853,61.7886,61.7886,11407.0
2018-12-04 10:15:00,70.28,70.4,70.26,70.26,45562.0,61.7711,61.8765,61.7535,61.7535,45562.0
2018-12-04 10:20:00,70.26,70.28,70.23,70.24,19935.0,61.7535,61.7711,61.7271,61.7359,19935.0
2018-12-04 10:25:00,70.24,70.33,70.24,70.33,15017.0,61.7359,61.815,61.7359,61.815,15017.0
2018-12-04 10:30:00,70.32,70.34,70.25,70.26,16297.0,61.8062,61.8238,61.7447,61.7535,16297.0
2018-12-04 10:35:00,70.25,70.33,70.22,70.31,56904.0,61.7447,61.815,61.7183,61.7974,56904.0
2018-12-04 10:40:00,70.32,70.35,70.29,70.31,29643.0,61.8062,61.8326,61.7798,61.7974,29643.0
2018-12-04 10:45:00,70.29,70.32,70.26,70.32,8725.0,61.7798,61.8062,61.7535,61.8062,8725.0
2018-12-04 10:50:00,70.33,70.34,70.29,70.32,13534.0,61.815,61.8238,61.7798,61.8062,13534.0
2018-12-04 10:55:00,70.33,70.33,70.24,70.24,14395.0,61.815,61.815,61.7359,61.7359,14395.0
2018-12-04 11:00:00,70.23,70.25,70.16,70.23,51591.0,61.7271,61.7447,61.6656,61.7271,51591.0
2018-12-04 11:05:00,70.24,70.32,70.24,70.3,15261.0,61.7359,61.8062,61.7359,61.7886,15261.0
2018-12-04 11:10:00,70.26,70.26,70.22,70.23,3966.0,61.7535,61.7535,61.7183,61.7271,3966.0
2018-12-04 11:15:00,70.21,70.23,70.19,70.22,12508.0,61.7095,61.7271,61.692,61.7183,12508.0
2018-12-04 11:20:00,70.21,70.29,70.21,70.24,89321.0,61.7095,61.7798,61.7095,61.7359,89321.0
2018-12-04 11:25:00,70.23,70.24,70.16,70.19,65191.0,61.7271,61.7359,61.6656,61.692,65191.0
2018-12-04 11:30:00,70.19,70.19,70.15,70.17,26887.0,61.692,61.692,61.6568,61.6744,26887.0
2018-12-04 11:35:00,70.16,70.17,70.14,70.16,26906.0,61.6656,61.6744,61.648,61.6656,26906.0
2018-12-04 11:40:00,70.17,70.23,70.14,70.15,58538.0,61.6744,61.7271,61.648,61.6568,58538.0
2018-12-04 11:45:00,70.15,70.16,70.11,70.15,41866.0,61.6568,61.6656,61.6216,61.6568,41866.0
2018-12-04 11:50:00,70.13,70.16,70.11,70.15,16553.0,61.6392,61.6656,61.6216,61.6568,16553.0
2018-12-04 11:55:00,70.13,70.13,70.04,70.06,43167.0,61.6392,61.6392,61.5601,61.5777,43167.0
2018-12-04 12:00:00,70.04,70.04,69.88,69.89,48362.0,61.5601,61.5601,61.4195,61.4283,48362.0
2018-12-04 12:05:00,69.89,69.89,69.6,69.71,50104.0,61.4283,61.4283,61.1734,61.2701,50104.0
2018-12-04 12:10:00,69.7,69.71,69.53,69.53,48852.0,61.2613,61.2701,61.1119,61.1119,48852.0
2018-12-04 12:15:00,69.52,69.57,69.44,69.55,95820.0,61.1031,61.147,61.0328,61.1294,95820.0
2018-12-04 12:20:00,69.54,69.54,69.37,69.38,82493.0,61.1207,61.1207,60.9712,60.98,82493.0
2018-12-04 12:25:00,69.38,69.45,69.31,69.31,42526.0,60.98,61.0415,60.9185,60.9185,42526.0
2018-12-04 12:30:00,69.3,69.3,69.07,69.26,96402.0,60.9097,60.9097,60.7076,60.8746,96402.0
2018-12-04 12:35:00,69.29,69.37,69.25,69.3,53983.0,60.9009,60.9712,60.8658,60.9097,53983.0
2018-12-04 12:40:00,69.29,69.39,69.27,69.35,49176.0,60.9009,60.9888,60.8833,60.9537,49176.0
2018-12-04 12:45:00,69.34,69.42,69.34,69.39,59194.0,60.9449,61.0152,60.9449,60.9888,59194.0
2018-12-04 12:50:00,69.38,69.4,69.29,69.3,50766.0,60.98,60.9976,60.9009,60.9097,50766.0
2018-12-04 12:55:00,69.3,69.37,69.25,69.26,38104.0,60.9097,60.9712,60.8658,60.8746,38104.0
2018-12-04 13:00:00,69.25,69.3,69.18,69.29,25008.0,60.8658,60.9097,60.8042,60.9009,25008.0
2018-12-04 13:05:00,69.29,69.32,69.24,69.25,18500.0,60.9009,60.9273,60.857,60.8658,18500.0
2018-12-04 13:10:00,69.24,69.29,69.17,69.17,28394.0,60.857,60.9009,60.7954,60.7954,28394.0
2018-12-04 13:15:00,69.19,69.29,69.19,69.24,48617.0,60.813,60.9009,60.813,60.857,48617.0
2018-12-04 13:20:00,69.23,69.23,69.17,69.19,13644.0,60.8482,60.8482,60.7954,60.813,13644.0
2018-12-04 13:25:00,69.19,69.19,68.88,68.99,63613.0,60.813,60.813,60.5406,60.6372,63613.0
2018-12-04 13:30:00,68.95,69.07,68.94,69.01,54694.0,60.6021,60.7076,60.5933,60.6548,54694.0
2018-12-04 13:35:00,69.0,69.0,68.79,68.81,81552.0,60.646,60.646,60.4615,60.479,81552.0
2018-12-04 13:40:00,68.8,68.94,68.72,68.92,108472.0,60.4702,60.5933,60.3999,60.5757,108472.0
2018-12-04 13:45:00,68.91,69.06,68.87,69.0,67591.0,60.5669,60.6988,60.5318,60.646,67591.0
2018-12-04 13:50:00,69.0,69.04,68.95,69.02,45532.0,60.646,60.6812,60.6021,60.6636,45532.0
2018-12-04 13:55:00,69.03,69.18,69.03,69.11,77508.0,60.6724,60.8042,60.6724,60.7427,77508.0
2018-12-04 14:00:00,69.1,69.11,68.99,68.99,48112.0,60.7339,60.7427,60.6372,60.6372,48112.0
2018-12-04 14:05:00,69.0,69.18,68.97,69.18,49978.0,60.646,60.8042,60.6197,60.8042,49978.0
2018-12-04 14:10:00,69.17,69.25,69.15,69.22,85212.0,60.7954,60.8658,60.7779,60.8394,85212.0
2018-12-04 14:15:00,69.21,69.22,69.17,69.19,21826.0,60.8306,60.8394,60.7954,60.813,21826.0
2018-12-04 14:20:00,69.21,69.21,69.14,69.14,21763.0,60.8306,60.8306,60.7691,60.7691,21763.0
2018-12-04 14:25:00,69.13,69.13,69.02,69.03,27469.0,60.7603,60.7603,60.6636,60.6724,27469.0
2018-12-04 14:30:00,69.04,69.2,69.04,69.18,44049.0,60.6812,60.8218,60.6812,60.8042,44049.0
2018-12-04 14:35:00,69.17,69.2,69.1,69.17,102620.0,60.7954,60.8218,60.7339,60.7954,102620.0
2018-12-04 14:40:00,69.17,69.22,69.16,69.19,50076.0,60.7954,60.8394,60.7867,60.813,50076.0
2018-12-04 14:45:00,69.18,69.35,69.17,69.32,73138.0,60.8042,60.9537,60.7954,60.9273,73138.0
2018-12-04 14:50:00,69.31,69.34,69.27,69.28,17360.0,60.9185,60.9449,60.8833,60.8921,17360.0
2018-12-04 14:55:00,69.29,69.3,69.15,69.15,33390.0,60.9009,60.9097,60.7779,60.7779,33390.0
2018-12-04 15:00:00,69.1,69.1,69.03,69.07,66913.0,60.7339,60.7339,60.6724,60.7076,66913.0
2018-12-04 15:05:00,69.06,69.1,69.01,69.01,18232.0,60.6988,60.7339,60.6548,60.6548,18232.0
2018-12-04 15:10:00,69.01,69.05,68.93,69.0,38927.0,60.6548,60.69,60.5845,60.646,38927.0
2018-12-04 15:15:00,69.0,69.09,68.95,68.98,36172.0,60.646,60.7251,60.6021,60.6285,36172.0
2018-12-04 15:20:00,68.97,69.05,68.84,68.86,38700.0,60.6197,60.69,60.5054,60.523,38700.0
2018-12-04 15:25:00,68.85,68.96,68.83,68.85,136459.0,60.5142,60.6109,60.4966,60.5142,136459.0
2018-12-04 15:30:00,68.85,68.93,68.8,68.88,128255.0,60.5142,60.5845,60.4702,60.5406,128255.0
2018-12-04 15:35:00,68.89,68.97,68.79,68.81,72155.0,60.5493,60.6197,60.4615,60.479,72155.0
2018-12-04 15:40:00,68.8,68.81,68.72,68.78,77942.0,60.4702,60.479,60.3999,60.4527,77942.0
2018-12-04 15:45:00,68.77,68.84,68.73,68.84,72018.0,60.4439,60.5054,60.4087,60.5054,72018.0
2018-12-04 15:50:00,68.84,68.87,68.72,68.78,91856.0,60.5054,60.5318,60.3999,60.4527,91856.0
2018-12-04 15:55:00,68.77,68.77,68.67,68.77,186657.0,60.4439,60.4439,60.356,60.4439,186657.0
2018-12-06 09:30:00,67.5,67.55,67.34,67.52,197275.0,59.3276,59.3716,59.187,59.3452,197275.0
2018-12-06 09:35:00,67.53,67.79,67.52,67.77,219854.0,59.354,59.5825,59.3452,59.5649,219854.0
2018-12-06 09:40:00,67.76,67.76,67.61,67.69,40694.0,59.5562,59.5562,59.4243,59.4946,40694.0
2018-12-06 09:45:00,67.68,67.72,67.48,67.49,73217.0,59.4858,59.521,59.3101,59.3188,73217.0
2018-12-06 09:50:00,67.48,67.5,67.24,67.24,128577.0,59.3101,59.3276,59.0991,59.0991,128577.0
2018-12-06 09:55:00,67.25,67.36,67.24,67.33,57141.0,59.1079,59.2046,59.0991,59.1782,57141.0
2018-12-06 10:00:00,67.34,67.48,67.28,67.44,94633.0,59.187,59.3101,59.1343,59.2749,94633.0
2018-12-06 10:05:00,67.45,67.54,67.33,67.52,76310.0,59.2837,59.3628,59.1782,59.3452,76310.0
2018-12-06 10:10:00,67.52,67.52,67.38,67.45,75243.0,59.3452,59.3452,59.2222,59.2837,75243.0
2018-12-06 10:15:00,67.47,67.57,67.42,67.42,97874.0,59.3013,59.3892,59.2573,59.2573,97874.0
2018-12-06 10:20:00,67.43,67.52,67.4,67.42,66829.0,59.2661,59.3452,59.2397,59.2573,66829.0
2018-12-06 10:25:00,67.42,67.59,67.38,67.54,94796.0,59.2573,59.4067,59.2222,59.3628,94796.0
2018-12-06 10:30:00,67.56,67.59,67.42,67.44,71280.0,59.3804,59.4067,59.2573,59.2749,71280.0
2018-12-06 10:35:00,67.44,67.5,67.36,67.45,96009.0,59.2749,59.3276,59.2046,59.2837,96009.0
2018-12-06 10:40:00,67.48,67.54,67.39,67.47,63904.0,59.3101,59.3628,59.231,59.3013,63904.0
2018-12-06 10:45:00,67.48,67.48,67.3,67.32,30090.0,59.3101,59.3101,59.1519,59.1694,30090.0
2018-12-06 10:50:00,67.31,67.36,67.27,67.34,100405.0,59.1606,59.2046,59.1255,59.187,100405.0
2018-12-06 10:55:00,67.34,67.34,67.12,67.17,84367.0,59.187,59.187,58.9936,59.0376,84367.0
2018-12-06 11:00:00,67.16,67.22,67.12,67.2,85787.0,59.0288,59.0815,58.9936,59.064,85787.0
2018-12-06 11:05:00,67.19,67.22,67.11,67.11,98286.0,59.0552,59.0815,58.9849,58.9849,98286.0
2018-12-06 11:10:00,67.12,67.14,66.98,67.0,111373.0,58.9936,59.0112,58.8706,58.8882,111373.0
2018-12-06 11:15:00,66.97,67.07,66.95,67.03,278232.0,58.8618,58.9497,58.8442,58.9145,278232.0
2018-12-06 11:20:00,67.02,67.03,66.91,66.92,81884.0,58.9058,58.9145,58.8091,58.8179,81884.0
2018-12-06 11:25:00,66.92,66.96,66.77,66.79,234123.0,58.8179,58.853,58.686,58.7036,234123.0
2018-12-06 11:30:00,66.79,66.96,66.77,66.93,90371.0,58.7036,58.853,58.686,58.8267,90371.0
2018-12-06 11:35:00,66.94,67.05,66.94,67.02,79104.0,58.8354,58.9321,58.8354,58.9058,79104.0
2018-12-06 11:40:00,67.01,67.1,66.98,67.07,107483.0,58.897,58.9761,58.8706,58.9497,107483.0
2018-12-06 11:45:00,67.08,67.18,67.05,67.17,79644.0,58.9585,59.0464,58.9321,59.0376,79644.0
2018-12-06 11:50:00,67.17,67.33,67.13,67.28,82892.0,59.0376,59.1782,59.0024,59.1343,82892.0
2018-12-06 11:55:00,67.28,67.34,67.24,67.33,72816.0,59.1343,59.187,59.0991,59.1782,72816.0
2018-12-06 12:00:00,67.33,67.33,67.25,67.31,690291.0,59.1782,59.1782,59.1079,59.1606,690291.0
2018-12-06 12:05:00,67.3,67.35,67.28,67.3,318108.0,59.1519,59.1958,59.1343,59.1519,318108.0
2018-12-06 12:10:00,67.27,67.34,67.25,67.34,56627.0,59.1255,59.187,59.1079,59.187,56627.0
2018-12-06 12:15:00,67.35,67.5,67.35,67.45,140569.0,59.1958,59.3276,59.1958,59.2837,140569.0
2018-12-06 12:20:00,67.44,67.57,67.4,67.57,147419.0,59.2749,59.3892,59.2397,59.3892,147419.0
2018-12-06 12:25:00,67.56,67.65,67.52,67.64,113533.0,59.3804,59.4595,59.3452,59.4507,113533.0
2018-12-06 12:30:00,67.63,67.71,67.59,67.67,78108.0,59.4419,59.5122,59.4067,59.4771,78108.0
2018-12-06 12:35:00,67.68,67.72,67.55,67.57,55008.0,59.4858,59.521,59.3716,59.3892,55008.0
2018-12-06 12:40:00,67.57,67.66,67.57,67.66,52071.0,59.3892,59.4683,59.3892,59.4683,52071.0
2018-12-06 12:45:00,67.65,67.73,67.64,67.69,95421.0,59.4595,59.5298,59.4507,59.4946,95421.0
2018-12-06 12:50:00,67.69,67.8,67.66,67.79,74620.0,59.4946,59.5913,59.4683,59.5825,74620.0
2018-12-06 12:55:00,67.8,67.83,67.73,67.74,15092.0,59.5913,59.6177,59.5298,59.5386,15092.0
2018-12-06 13:00:00,67.74,67.75,67.63,67.64,66153.0,59.5386,59.5474,59.4419,59.4507,66153.0
2018-12-06 13:05:00,67.65,67.68,67.52,67.55,14772.0,59.4595,59.4858,59.3452,59.3716,14772.0
2018-12-06 13:10:00,67.54,67.59,67.54,67.57,29216.0,59.3628,59.4067,59.3628,59.3892,29216.0
2018-12-06 13:15:00,67.57,67.59,67.48,67.49,22590.0,59.3892,59.4067,59.3101,59.3188,22590.0
2018-12-06 13:20:00,67.48,67.56,67.43,67.53,41112.0,59.3101,59.3804,59.2661,59.354,41112.0
2018-12-06 13:25:00,67.52,67.55,67.46,67.47,46444.0,59.3452,59.3716,59.2925,59.3013,46444.0
2018-12-06 13:30:00,67.46,67.46,67.34,67.41,132481.0,59.2925,59.2925,59.187,59.2485,132481.0
2018-12-06 13:35:00,67.41,67.48,67.36,67.45,33761.0,59.2485,59.3101,59.2046,59.2837,33761.0
2018-12-06 13:40:00,67.44,67.58,67.44,67.54,37788.0,59.2749,59.398,59.2749,59.3628,37788.0
2018-12-06 13:45:00,67.54,67.65,67.54,67.65,53075.0,59.3628,59.4595,59.3628,59.4595,53075.0
2018-12-06 13:50:00,67.67,67.78,67.67,67.78,112807.0,59.4771,59.5737,59.4771,59.5737,112807.0
2018-12-06 13:55:00,67.78,67.89,67.74,67.88,172284.0,59.5737,59.6704,59.5386,59.6616,172284.0
2018-12-06 14:00:00,67.88,67.96,67.87,67.87,109507.0,59.6616,59.7319,59.6528,59.6528,109507.0
2018-12-06 14:05:00,67.87,67.88,67.78,67.8,88805.0,59.6528,59.6616,59.5737,59.5913,88805.0
2018-12-06 14:10:00,67.81,67.81,67.62,67.72,83666.0,59.6001,59.6001,59.4331,59.521,83666.0
2018-12-06 14:15:00,67.7,67.76,67.57,67.58,61242.0,59.5034,59.5562,59.3892,59.398,61242.0
2018-12-06 14:20:00,67.58,67.64,67.54,67.56,22151.0,59.398,59.4507,59.3628,59.3804,22151.0
2018-12-06 14:25:00,67.59,67.76,67.58,67.76,88810.0,59.4067,59.5562,59.398,59.5562,88810.0
2018-12-06 14:30:00,67.76,67.77,67.6,67.65,77001.0,59.5562,59.5649,59.4155,59.4595,77001.0
2018-12-06 14:35:00,67.67,67.71,67.59,67.64,49329.0,59.4771,59.5122,59.4067,59.4507,49329.0
2018-12-06 14:40:00,67.64,67.74,67.63,67.64,990170.0,59.4507,59.5386,59.4419,59.4507,990170.0
2018-12-06 14:45:00,67.64,67.67,67.46,67.52,108054.0,59.4507,59.4771,59.2925,59.3452,108054.0
2018-12-06 14:50:00,67.52,67.82,67.52,67.79,96316.0,59.3452,59.6089,59.3452,59.5825,96316.0
2018-12-06 14:55:00,67.8,67.86,67.75,67.82,67022.0,59.5913,59.6441,59.5474,59.6089,67022.0
2018-12-06 15:00:00,67.83,67.98,67.82,67.82,121214.0,59.6177,59.7495,59.6089,59.6089,121214.0
2018-12-06 15:05:00,67.82,67.87,67.73,67.85,136164.0,59.6089,59.6528,59.5298,59.6353,136164.0
2018-12-06 15:10:00,67.83,67.9,67.78,67.79,112351.0,59.6177,59.6792,59.5737,59.5825,112351.0
2018-12-06 15:15:00,67.79,67.89,67.78,67.87,49862.0,59.5825,59.6704,59.5737,59.6528,49862.0
2018-12-06 15:20:00,67.86,67.87,67.77,67.83,95919.0,59.6441,59.6528,59.5649,59.6177,95919.0
2018-12-06 15:25:00,67.84,67.96,67.82,67.94,224981.0,59.6265,59.7319,59.6089,59.7144,224981.0
2018-12-06 15:30:00,67.94,68.17,67.91,68.11,117102.0,59.7144,59.9165,59.688,59.8638,117102.0
2018-12-06 15:35:00,68.11,68.16,68.09,68.14,68792.0,59.8638,59.9077,59.8462,59.8902,68792.0
2018-12-06 15:40:00,68.12,68.21,68.04,68.2,266715.0,59.8726,59.9517,59.8023,59.9429,266715.0
2018-12-06 15:45:00,68.2,68.34,68.18,68.33,125773.0,59.9429,60.0659,59.9253,60.0571,125773.0
2018-12-06 15:50:00,68.32,68.38,68.29,68.35,154665.0,60.0484,60.1011,60.022,60.0747,154665.0
2018-12-06 15:55:00,68.36,68.41,68.32,68.41,427964.0,60.0835,60.1275,60.0484,60.1275,427964.0
2018-12-07 09:30:00,68.33,68.48,68.33,68.47,137116.0,60.0571,60.189,60.0571,60.1802,137116.0
2018-12-07 09:35:00,68.47,68.63,68.46,68.62,119159.0,60.1802,60.3208,60.1714,60.312,119159.0
2018-12-07 09:40:00,68.62,68.76,68.61,68.67,43030.0,60.312,60.4351,60.3032,60.356,43030.0
2018-12-07 09:45:00,68.68,68.72,68.59,68.6,44606.0,60.3648,60.3999,60.2857,60.2945,44606.0
2018-12-07 09:50:00,68.59,68.64,68.55,68.63,37120.0,60.2857,60.3296,60.2505,60.3208,37120.0
2018-12-07 09:55:00,68.62,68.69,68.55,68.58,56288.0,60.312,60.3736,60.2505,60.2769,56288.0
2018-12-07 10:00:00,68.6,68.65,68.56,68.65,35048.0,60.2945,60.3384,60.2593,60.3384,35048.0
2018-12-07 10:05:00,68.65,68.65,68.48,68.48,56647.0,60.3384,60.3384,60.189,60.189,56647.0
2018-12-07 10:10:00,68.47,68.47,68.34,68.35,29615.0,60.1802,60.1802,60.0659,60.0747,29615.0
2018-12-07 10:15:00,68.36,68.36,68.13,68.16,137683.0,60.0835,60.0835,59.8814,59.9077,137683.0
2018-12-07 10:20:00,68.13,68.21,68.05,68.08,73585.0,59.8814,59.9517,59.811,59.8374,73585.0
2018-12-07 10:25:00,68.09,68.16,68.0,68.16,71078.0,59.8462,59.9077,59.7671,59.9077,71078.0
2018-12-07 10:30:00,68.14,68.17,68.07,68.07,26755.0,59.8902,59.9165,59.8286,59.8286,26755.0
2018-12-07 10:35:00,68.06,68.09,67.88,67.98,138723.0,59.8198,59.8462,59.6616,59.7495,138723.0
2018-12-07 10:40:00,67.96,68.09,67.92,68.08,26946.0,59.7319,59.8462,59.6968,59.8374,26946.0
2018-12-07 10:45:00,68.07,68.16,68.03,68.05,163647.0,59.8286,59.9077,59.7935,59.811,163647.0
2018-12-07 10:50:00,68.05,68.09,67.99,68.07,79085.0,59.811,59.8462,59.7583,59.8286,79085.0
2018-12-07 10:55:00,68.07,68.16,68.07,68.16,21928.0,59.8286,59.9077,59.8286,59.9077,21928.0
2018-12-07 11:00:00,68.16,68.21,67.98,67.99,53313.0,59.9077,59.9517,59.7495,59.7583,53313.0
2018-12-07 11:05:00,67.99,68.0,67.87,67.9,39685.0,59.7583,59.7671,59.6528,59.6792,39685.0
2018-12-07 11:10:00,67.91,67.95,67.78,67.78,55755.0,59.688,59.7232,59.5737,59.5737,55755.0
2018-12-07 11:15:00,67.78,67.83,67.75,67.78,91315.0,59.5737,59.6177,59.5474,59.5737,91315.0
2018-12-07 11:20:00,67.77,67.8,67.65,67.67,42066.0,59.5649,59.5913,59.4595,59.4771,42066.0
2018-12-07 11:25:00,67.66,67.75,67.61,67.7,190845.0,59.4683,59.5474,59.4243,59.5034,190845.0
2018-12-07 11:30:00,67.7,67.78,67.63,67.68,107011.0,59.5034,59.5737,59.4419,59.4858,107011.0
2018-12-07 11:35:00,67.69,67.75,67.65,67.7,56904.0,59.4946,59.5474,59.4595,59.5034,56904.0
2018-12-07 11:40:00,67.71,67.84,67.65,67.82,34293.0,59.5122,59.6265,59.4595,59.6089,34293.0
2018-12-07 11:45:00,67.82,67.88,67.79,67.85,75341.0,59.6089,59.6616,59.5825,59.6353,75341.0
2018-12-07 11:50:00,67.83,67.83,67.64,67.64,45909.0,59.6177,59.6177,59.4507,59.4507,45909.0
2018-12-07 11:55:00,67.64,67.65,67.55,67.55,37182.0,59.4507,59.4595,59.3716,59.3716,37182.0
2018-12-07 12:00:00,67.54,67.68,67.53,67.64,156062.0,59.3628,59.4858,59.354,59.4507,156062.0
2018-12-07 12:05:00,67.64,67.65,67.55,67.6,249151.0,59.4507,59.4595,59.3716,59.4155,249151.0
2018-12-07 12:10:00,67.57,67.76,67.57,67.67,30766.0,59.3892,59.5562,59.3892,59.4771,30766.0
2018-12-07 12:15:00,67.68,67.69,67.5,67.56,77598.0,59.4858,59.4946,59.3276,59.3804,77598.0
2018-12-07 12:20:00,67.55,67.69,67.55,67.66,45081.0,59.3716,59.4946,59.3716,59.4683,45081.0
2018-12-07 12:25:00,67.64,67.69,67.59,67.63,26876.0,59.4507,59.4946,59.4067,59.4419,26876.0
2018-12-07 12:30:00,67.61,67.61,67.48,67.5,47219.0,59.4243,59.4243,59.3101,59.3276,47219.0
2018-12-07 12:35:00,67.49,67.52,67.44,67.47,41906.0,59.3188,59.3452,59.2749,59.3013,41906.0
2018-12-07 12:40:00,67.48,67.49,67.37,67.45,56211.0,59.3101,59.3188,59.2134,59.2837,56211.0
2018-12-07 12:45:00,67.45,67.52,67.43,67.43,25887.0,59.2837,59.3452,59.2661,59.2661,25887.0
2018-12-07 12:50:00,67.43,67.64,67.43,67.64,240386.0,59.2661,59.4507,59.2661,59.4507,240386.0
2018-12-07 12:55:00,67.65,67.78,67.62,67.73,96773.0,59.4595,59.5737,59.4331,59.5298,96773.0
2018-12-07 13:00:00,67.72,67.87,67.68,67.81,202986.0,59.521,59.6528,59.4858,59.6001,202986.0
2018-12-07 13:05:00,67.81,67.81,67.66,67.67,76865.0,59.6001,59.6001,59.4683,59.4771,76865.0
2018-12-07 13:10:00,67.67,67.69,67.57,67.57,32004.0,59.4771,59.4946,59.3892,59.3892,32004.0
2018-12-07 13:15:00,67.57,67.6,67.48,67.48,78139.0,59.3892,59.4155,59.3101,59.3101,78139.0
2018-12-07 13:20:00,67.49,67.63,67.49,67.62,57960.0,59.3188,59.4419,59.3188,59.4331,57960.0
2018-12-07 13:25:00,67.61,67.64,67.53,67.6,29165.0,59.4243,59.4507,59.354,59.4155,29165.0
2018-12-07 13:30:00,67.59,67.61,67.47,67.47,29991.0,59.4067,59.4243,59.3013,59.3013,29991.0
2018-12-07 13:35:00,67.48,67.55,67.44,67.48,19136.0,59.3101,59.3716,59.2749,59.3101,19136.0
2018-12-07 13:40:00,67.48,67.56,67.47,67.52,18781.0,59.3101,59.3804,59.3013,59.3452,18781.0
2018-12-07 13:45:00,67.53,67.56,67.42,67.42,48545.0,59.354,59.3804,59.2573,59.2573,48545.0
2018-12-07 13:50:00,67.42,67.44,67.38,67.42,47303.0,59.2573,59.2749,59.2222,59.2573,47303.0
2018-12-07 13:55:00,67.41,67.41,67.31,67.31,54360.0,59.2485,59.2485,59.1606,59.1606,54360.0
2018-12-07 14:00:00,67.31,67.31,67.23,67.23,85706.0,59.1606,59.1606,59.0903,59.0903,85706.0
2018-12-07 14:05:00,67.23,67.3,67.19,67.22,606830.0,59.0903,59.1519,59.0552,59.0815,606830.0
2018-12-07 14:10:00,67.21,67.22,67.13,67.16,82594.0,59.0727,59.0815,59.0024,59.0288,82594.0
2018-12-07 14:15:00,67.17,67.38,67.16,67.38,272325.0,59.0376,59.2222,59.0288,59.2222,272325.0
2018-12-07 14:20:00,67.38,67.45,67.29,67.3,78200.0,59.2222,59.2837,59.1431,59.1519,78200.0
2018-12-07 14:25:00,67.31,67.38,67.25,67.36,168934.0,59.1606,59.2222,59.1079,59.2046,168934.0
2018-12-07 14:30:00,67.38,67.41,67.28,67.32,127653.0,59.2222,59.2485,59.1343,59.1694,127653.0
2018-12-07 14:35:00,67.31,67.32,67.22,67.23,89417.0,59.1606,59.1694,59.0815,59.0903,89417.0
2018-12-07 14:40:00,67.22,67.26,67.14,67.15,122135.0,59.0815,59.1167,59.0112,59.02,122135.0
2018-12-07 14:45:00,67.15,67.28,67.07,67.24,79120.0,59.02,59.1343,58.9497,59.0991,79120.0
2018-12-07 14:50:00,67.24,67.32,67.11,67.12,104381.0,59.0991,59.1694,58.9849,58.9936,104381.0
2018-12-07 14:55:00,67.12,67.14,67.01,67.04,99430.0,58.9936,59.0112,58.897,58.9233,99430.0
2018-12-07 15:00:00,67.05,67.1,66.95,66.95,75831.0,58.9321,58.9761,58.8442,58.8442,75831.0
2018-12-07 15:05:00,66.97,67.16,66.95,67.16,140895.0,58.8618,59.0288,58.8442,59.0288,140895.0
2018-12-07 15:10:00,67.16,67.24,67.1,67.11,119704.0,59.0288,59.0991,58.9761,58.9849,119704.0
2018-12-07 15:15:00,67.1,67.2,67.04,67.15,290666.0,58.9761,59.064,58.9233,59.02,290666.0
2018-12-07 15:20:00,67.15,67.2,67.1,67.12,82423.0,59.02,59.064,58.9761,58.9936,82423.0
2018-12-07 15:25:00,67.12,67.26,67.05,67.2,118269.0,58.9936,59.1167,58.9321,59.064,118269.0
2018-12-07 15:30:00,67.2,67.41,67.15,67.39,131278.0,59.064,59.2485,59.02,59.231,131278.0
2018-12-07 15:35:00,67.39,67.5,67.26,67.26,160002.0,59.231,59.3276,59.1167,59.1167,160002.0
2018-12-07 15:40:00,67.26,67.32,67.21,67.26,126656.0,59.1167,59.1694,59.0727,59.1167,126656.0
2018-12-07 15:45:00,67.27,67.31,67.12,67.13,277870.0,59.1255,59.1606,58.9936,59.0024,277870.0
2018-12-07 15:50:00,67.13,67.26,67.12,67.2,176175.0,59.0024,59.1167,58.9936,59.064,176175.0
2018-12-07 15:55:00,67.2,67.25,67.14,67.15,829682.0,59.064,59.1079,59.0112,59.02,829682.0
2018-12-10 09:30:00,66.97,67.12,66.88,67.08,73312.0,58.8618,58.9936,58.7827,58.9585,73312.0
2018-12-10 09:35:00,67.08,67.13,66.99,67.02,189159.0,58.9585,59.0024,58.8794,58.9058,189159.0
2018-12-10 09:40:00,67.03,67.12,66.97,67.09,74941.0,58.9145,58.9936,58.8618,58.9673,74941.0
2018-12-10 09:45:00,67.09,67.09,66.79,66.81,117091.0,58.9673,58.9673,58.7036,58.7212,117091.0
2018-12-10 09:50:00,66.8,66.81,66.57,66.64,129342.0,58.7124,58.7212,58.5102,58.5718,129342.0
2018-12-10 09:55:00,66.65,66.75,66.64,66.65,40042.0,58.5806,58.6684,58.5718,58.5806,40042.0
2018-12-10 10:00:00,66.66,66.74,66.59,66.74,70577.0,58.5893,58.6597,58.5278,58.6597,70577.0
2018-12-10 10:05:00,66.74,66.85,66.71,66.71,96797.0,58.6597,58.7563,58.6333,58.6333,96797.0
2018-12-10 10:10:00,66.7,66.89,66.63,66.89,123307.0,58.6245,58.7915,58.563,58.7915,123307.0
2018-12-10 10:15:00,66.89,66.91,66.8,66.9,190497.0,58.7915,58.8091,58.7124,58.8003,190497.0
2018-12-10 10:20:00,66.9,66.95,66.83,66.85,64292.0,58.8003,58.8442,58.7388,58.7563,64292.0
2018-12-10 10:25:00,66.85,66.87,66.71,66.78,98519.0,58.7563,58.7739,58.6333,58.6948,98519.0
2018-12-10 10:30:00,66.77,66.84,66.6,66.63,64445.0,58.686,58.7475,58.5366,58.563,64445.0
2018-12-10 10:35:00,66.65,66.69,66.5,66.51,61547.0,58.5806,58.6157,58.4487,58.4575,61547.0
2018-12-10 10:40:00,66.5,66.52,66.41,66.44,96887.0,58.4487,58.4663,58.3696,58.396,96887.0
2018-12-10 10:45:00,66.43,66.58,66.4,66.51,122403.0,58.3872,58.519,58.3608,58.4575,122403.0
2018-12-10 10:50:00,66.51,66.53,66.26,66.29,61489.0,58.4575,58.4751,58.2378,58.2641,61489.0
2018-12-10 10:55:00,66.28,66.41,66.24,66.29,67551.0,58.2553,58.3696,58.2202,58.2641,67551.0
2018-12-10 11:00:00,66.29,66.3,65.94,66.02,320437.0,58.2641,58.2729,57.9565,58.0268,320437.0
2018-12-10 11:05:00,65.99,66.12,65.98,66.01,145843.0,58.0005,58.1147,57.9917,58.018,145843.0
2018-12-10 11:10:00,66.0,66.1,65.97,66.09,63885.0,58.0092,58.0971,57.9829,58.0884,63885.0
2018-12-10 11:15:00,66.08,66.09,65.93,65.99,126355.0,58.0796,58.0884,57.9477,58.0005,126355.0
2018-12-10 11:20:00,65.98,66.07,65.91,65.91,79719.0,57.9917,58.0708,57.9301,57.9301,79719.0
2018-12-10 11:25:00,65.92,66.07,65.92,66.07,101126.0,57.9389,58.0708,57.9389,58.0708,101126.0
2018-12-10 11:30:00,66.07,66.18,66.03,66.04,94023.0,58.0708,58.1675,58.0356,58.0444,94023.0
2018-12-10 11:35:00,66.04,66.33,66.04,66.31,268838.0,58.0444,58.2993,58.0444,58.2817,268838.0
2018-12-10 11:40:00,66.31,66.33,66.24,66.3,54066.0,58.2817,58.2993,58.2202,58.2729,54066.0
2018-12-10 11:45:00,66.3,66.43,66.27,66.36,237122.0,58.2729,58.3872,58.2466,58.3257,237122.0
2018-12-10 11:50:00,66.37,66.41,66.31,66.34,195425.0,58.3345,58.3696,58.2817,58.3081,195425.0
2018-12-10 11:55:00,66.35,66.42,66.18,66.23,99769.0,58.3169,58.3784,58.1675,58.2114,99769.0
2018-12-10 12:00:00,66.22,66.26,66.13,66.17,39073.0,58.2026,58.2378,58.1235,58.1587,39073.0
2018-12-10 12:05:00,66.16,66.27,66.12,66.21,148445.0,58.1499,58.2466,58.1147,58.1938,148445.0
2018-12-10 12:10:00,66.21,66.35,66.17,66.29,69310.0,58.1938,58.3169,58.1587,58.2641,69310.0
2018-12-10 12:15:00,66.3,66.35,66.14,66.15,131280.0,58.2729,58.3169,58.1323,58.1411,131280.0
2018-12-10 12:20:00,66.15,66.2,66.1,66.15,45235.0,58.1411,58.185,58.0971,58.1411,45235.0
2018-12-10 12:25:00,66.15,66.25,66.15,66.18,41575.0,58.1411,58.229,58.1411,58.1675,41575.0
2018-12-10 12:30:00,66.18,66.31,66.18,66.29,25018.0,58.1675,58.2817,58.1675,58.2641,25018.0
2018-12-10 12:35:00,66.29,66.55,66.29,66.53,87251.0,58.2641,58.4927,58.2641,58.4751,87251.0
2018-12-10 12:40:00,66.52,66.65,66.52,66.58,26362.0,58.4663,58.5806,58.4663,58.519,26362.0
2018-12-10 12:45:00,66.57,66.72,66.54,66.71,104628.0,58.5102,58.6421,58.4839,58.6333,104628.0
2018-12-10 12:50:00,66.71,66.75,66.67,66.74,57794.0,58.6333,58.6684,58.5981,58.6597,57794.0
2018-12-10 12:55:00,66.74,66.74,66.64,66.66,51877.0,58.6597,58.6597,58.5718,58.5893,51877.0
2018-12-10 13:00:00,66.66,66.71,66.62,66.62,35731.0,58.5893,58.6333,58.5542,58.5542,35731.0
2018-12-10 13:05:00,66.62,66.7,66.59,66.63,45330.0,58.5542,58.6245,58.5278,58.563,45330.0
2018-12-10 13:10:00,66.63,66.79,66.57,66.73,96921.0,58.563,58.7036,58.5102,58.6509,96921.0
2018-12-10 13:15:00,66.73,66.76,66.68,66.72,52014.0,58.6509,58.6772,58.6069,58.6421,52014.0
2018-12-10 13:20:00,66.73,66.75,66.59,66.61,32166.0,58.6509,58.6684,58.5278,58.5454,32166.0
2018-12-10 13:25:00,66.61,66.63,66.56,66.58,34567.0,58.5454,58.563,58.5014,58.519,34567.0
2018-12-10 13:30:00,66.57,66.75,66.56,66.73,70378.0,58.5102,58.6684,58.5014,58.6509,70378.0
2018-12-10 13:35:00,66.74,66.83,66.74,66.76,35013.0,58.6597,58.7388,58.6597,58.6772,35013.0
2018-12-10 13:40:00,66.76,66.8,66.68,66.69,12592.0,58.6772,58.7124,58.6069,58.6157,12592.0
2018-12-10 13:45:00,66.7,66.82,66.7,66.8,56402.0,58.6245,58.73,58.6245,58.7124,56402.0
2018-12-10 13:50:00,66.8,66.92,66.8,66.87,94436.0,58.7124,58.8179,58.7124,58.7739,94436.0
2018-12-10 13:55:00,66.87,66.89,66.81,66.81,43826.0,58.7739,58.7915,58.7212,58.7212,43826.0
2018-12-10 14:00:00,66.82,66.86,66.78,66.78,22695.0,58.73,58.7651,58.6948,58.6948,22695.0
2018-12-10 14:05:00,66.78,66.9,66.77,66.88,45051.0,58.6948,58.8003,58.686,58.7827,45051.0
2018-12-10 14:10:00,66.87,66.89,66.77,66.77,65262.0,58.7739,58.7915,58.686,58.686,65262.0
2018-12-10 14:15:00,66.78,66.82,66.7,66.73,90698.0,58.6948,58.73,58.6245,58.6509,90698.0
2018-12-10 14:20:00,66.74,66.81,66.67,66.76,61581.0,58.6597,58.7212,58.5981,58.6772,61581.0
2018-12-10 14:25:00,66.75,66.86,66.75,66.82,71441.0,58.6684,58.7651,58.6684,58.73,71441.0
2018-12-10 14:30:00,66.82,67.02,66.82,67.02,119434.0,58.73,58.9058,58.73,58.9058,119434.0
2018-12-10 14:35:00,67.02,67.04,66.97,66.98,67803.0,58.9058,58.9233,58.8618,58.8706,67803.0
2018-12-10 14:40:00,66.98,67.04,66.96,67.02,72428.0,58.8706,58.9233,58.853,58.9058,72428.0
2018-12-10 14:45:00,67.0,67.04,66.96,66.99,91461.0,58.8882,58.9233,58.853,58.8794,91461.0
2018-12-10 14:50:00,66.99,67.04,66.97,67.0,49113.0,58.8794,58.9233,58.8618,58.8882,49113.0
2018-12-10 14:55:00,67.0,67.08,66.82,66.86,165264.0,58.8882,58.9585,58.73,58.7651,165264.0
2018-12-10 15:00:00,66.85,66.91,66.83,66.84,86102.0,58.7563,58.8091,58.7388,58.7475,86102.0
2018-12-10 15:05:00,66.84,66.93,66.84,66.93,82296.0,58.7475,58.8267,58.7475,58.8267,82296.0
2018-12-10 15:10:00,66.92,66.93,66.82,66.84,185850.0,58.8179,58.8267,58.73,58.7475,185850.0
2018-12-10 15:15:00,66.84,66.85,66.74,66.79,94399.0,58.7475,58.7563,58.6597,58.7036,94399.0
2018-12-10 15:20:00,66.8,66.85,66.8,66.83,35419.0,58.7124,58.7563,58.7124,58.7388,35419.0
2018-12-10 15:25:00,66.85,66.92,66.85,66.92,54959.0,58.7563,58.8179,58.7563,58.8179,54959.0
2018-12-10 15:30:00,66.93,67.14,66.92,67.13,566446.0,58.8267,59.0112,58.8179,59.0024,566446.0
2018-12-10 15:35:00,67.14,67.23,67.11,67.18,108910.0,59.0112,59.0903,58.9849,59.0464,108910.0
2018-12-10 15:40:00,67.17,67.18,67.11,67.14,207093.0,59.0376,59.0464,58.9849,59.0112,207093.0
2018-12-10 15:45:00,67.14,67.15,67.03,67.03,155181.0,59.0112,59.02,58.9145,58.9145,155181.0
2018-12-10 15:50:00,67.02,67.08,67.0,67.06,85802.0,58.9058,58.9585,58.8882,58.9409,85802.0
2018-12-10 15:55:00,67.05,67.07,66.96,66.96,193397.0,58.9321,58.9497,58.853,58.853,193397.0
2018-12-11 09:30:00,67.69,67.83,67.68,67.76,100743.0,59.4946,59.6177,59.4858,59.5562,100743.0
2018-12-11 09:35:00,67.77,67.85,67.71,67.71,121345.0,59.5649,59.6353,59.5122,59.5122,121345.0
2018-12-11 09:40:00,67.71,67.83,67.7,67.82,138092.0,59.5122,59.6177,59.5034,59.6089,138092.0
2018-12-11 09:45:00,67.82,67.82,67.67,67.69,47329.0,59.6089,59.6089,59.4771,59.4946,47329.0
2018-12-11 09:50:00,67.67,67.73,67.63,67.7,75517.0,59.4771,59.5298,59.4419,59.5034,75517.0
2018-12-11 09:55:00,67.71,67.78,67.66,67.68,105981.0,59.5122,59.5737,59.4683,59.4858,105981.0
2018-12-11 10:00:00,67.67,67.8,67.67,67.77,66083.0,59.4771,59.5913,59.4771,59.5649,66083.0
2018-12-11 10:05:00,67.77,67.83,67.75,67.76,64591.0,59.5649,59.6177,59.5474,59.5562,64591.0
2018-12-11 10:10:00,67.76,67.76,67.57,67.6,48635.0,59.5562,59.5562,59.3892,59.4155,48635.0
2018-12-11 10:15:00,67.61,67.64,67.55,67.62,28684.0,59.4243,59.4507,59.3716,59.4331,28684.0
2018-12-11 10:20:00,67.61,67.77,67.61,67.76,188069.0,59.4243,59.5649,59.4243,59.5562,188069.0
2018-12-11 10:25:00,67.76,67.77,67.69,67.74,95758.0,59.5562,59.5649,59.4946,59.5386,95758.0
2018-12-11 10:30:00,67.75,67.78,67.68,67.68,42047.0,59.5474,59.5737,59.4858,59.4858,42047.0
2018-12-11 10:35:00,67.69,67.72,67.55,67.71,62090.0,59.4946,59.521,59.3716,59.5122,62090.0
2018-12-11 10:40:00,67.71,67.74,67.64,67.68,114690.0,59.5122,59.5386,59.4507,59.4858,114690.0
2018-12-11 10:45:00,67.68,67.73,67.47,67.52,25340.0,59.4858,59.5298,59.3013,59.3452,25340.0
2018-12-11 10:50:00,67.51,67.52,67.45,67.47,42641.0,59.3364,59.3452,59.2837,59.3013,42641.0
2018-12-11 10:55:00,67.47,67.5,67.42,67.48,26501.0,59.3013,59.3276,59.2573,59.3101,26501.0
2018-12-11 11:00:00,67.48,67.49,67.34,67.43,221122.0,59.3101,59.3188,59.187,59.2661,221122.0
2018-12-11 11:05:00,67.43,67.47,67.37,67.47,57177.0,59.2661,59.3013,59.2134,59.3013,57177.0
2018-12-11 11:10:00,67.47,67.49,67.33,67.34,64081.0,59.3013,59.3188,59.1782,59.187,64081.0
2018-12-11 11:15:00,67.35,67.4,67.29,67.38,104596.0,59.1958,59.2397,59.1431,59.2222,104596.0
2018-12-11 11:20:00,67.39,67.42,67.31,67.39,104770.0,59.231,59.2573,59.1606,59.231,104770.0
2018-12-11 11:25:00,67.39,67.4,67.28,67.33,108914.0,59.231,59.2397,59.1343,59.1782,108914.0
2018-12-11 11:30:00,67.33,67.35,67.16,67.19,49459.0,59.1782,59.1958,59.0288,59.0552,49459.0
2018-12-11 11:35:00,67.18,67.26,67.17,67.26,35234.0,59.0464,59.1167,59.0376,59.1167,35234.0
2018-12-11 11:40:00,67.25,67.25,67.13,67.19,32656.0,59.1079,59.1079,59.0024,59.0552,32656.0
2018-12-11 11:45:00,67.17,67.24,67.13,67.22,47571.0,59.0376,59.0991,59.0024,59.0815,47571.0
2018-12-11 11:50:00,67.23,67.3,67.22,67.3,36125.0,59.0903,59.1519,59.0815,59.1519,36125.0
2018-12-11 11:55:00,67.29,67.34,67.22,67.29,68922.0,59.1431,59.187,59.0815,59.1431,68922.0
2018-12-11 12:00:00,67.29,67.29,67.07,67.08,158849.0,59.1431,59.1431,58.9497,58.9585,158849.0
2018-12-11 12:05:00,67.09,67.12,66.99,67.06,269920.0,58.9673,58.9936,58.8794,58.9409,269920.0
2018-12-11 12:10:00,67.05,67.05,66.95,66.99,263742.0,58.9321,58.9321,58.8442,58.8794,263742.0
2018-12-11 12:15:00,66.97,66.98,66.88,66.93,161239.0,58.8618,58.8706,58.7827,58.8267,161239.0
2018-12-11 12:20:00,66.92,67.05,66.91,67.03,121788.0,58.8179,58.9321,58.8091,58.9145,121788.0
2018-12-11 12:25:00,67.03,67.05,66.97,66.97,153785.0,58.9145,58.9321,58.8618,58.8618,153785.0
2018-12-11 12:30:00,66.97,67.04,66.92,66.97,197124.0,58.8618,58.9233,58.8179,58.8618,197124.0
2018-12-11 12:35:00,66.98,67.02,66.96,66.98,95696.0,58.8706,58.9058,58.853,58.8706,95696.0
2018-12-11 12:40:00,66.98,67.11,66.97,67.1,212770.0,58.8706,58.9849,58.8618,58.9761,212770.0
2018-12-11 12:45:00,67.1,67.1,67.04,67.08,115513.0,58.9761,58.9761,58.9233,58.9585,115513.0
2018-12-11 12:50:00,67.07,67.08,67.02,67.04,130856.0,58.9497,58.9585,58.9058,58.9233,130856.0
2018-12-11 12:55:00,67.05,67.08,66.99,67.01,313078.0,58.9321,58.9585,58.8794,58.897,313078.0
2018-12-11 13:00:00,67.0,67.05,66.97,67.02,137057.0,58.8882,58.9321,58.8618,58.9058,137057.0
2018-12-11 13:05:00,67.02,67.04,66.96,67.01,108061.0,58.9058,58.9233,58.853,58.897,108061.0
2018-12-11 13:10:00,67.01,67.02,66.93,66.95,84227.0,58.897,58.9058,58.8267,58.8442,84227.0
2018-12-11 13:15:00,66.95,67.08,66.93,67.07,127832.0,58.8442,58.9585,58.8267,58.9497,127832.0
2018-12-11 13:20:00,67.06,67.12,67.05,67.08,175861.0,58.9409,58.9936,58.9321,58.9585,175861.0
2018-12-11 13:25:00,67.08,67.08,66.98,67.0,56470.0,58.9585,58.9585,58.8706,58.8882,56470.0
2018-12-11 13:30:00,66.99,67.0,66.93,66.97,63325.0,58.8794,58.8882,58.8267,58.8618,63325.0
2018-12-11 13:35:00,66.97,67.03,66.95,67.0,149046.0,58.8618,58.9145,58.8442,58.8882,149046.0
2018-12-11 13:40:00,67.0,67.0,66.79,66.79,171826.0,58.8882,58.8882,58.7036,58.7036,171826.0
2018-12-11 13:45:00,66.79,66.82,66.74,66.77,193365.0,58.7036,58.73,58.6597,58.686,193365.0
2018-12-11 13:50:00,66.76,66.8,66.68,66.71,189659.0,58.6772,58.7124,58.6069,58.6333,189659.0
2018-12-11 13:55:00,66.72,66.77,66.71,66.72,209441.0,58.6421,58.686,58.6333,58.6421,209441.0
2018-12-11 14:00:00,66.72,66.8,66.69,66.75,65307.0,58.6421,58.7124,58.6157,58.6684,65307.0
2018-12-11 14:05:00,66.76,66.8,66.71,66.72,196202.0,58.6772,58.7124,58.6333,58.6421,196202.0
2018-12-11 14:10:00,66.71,66.79,66.71,66.77,159501.0,58.6333,58.7036,58.6333,58.686,159501.0
2018-12-11 14:15:00,66.77,66.9,66.7,66.88,203038.0,58.686,58.8003,58.6245,58.7827,203038.0
2018-12-11 14:20:00,66.87,66.95,66.85,66.92,197260.0,58.7739,58.8442,58.7563,58.8179,197260.0
2018-12-11 14:25:00,66.93,67.14,66.93,67.14,288499.0,58.8267,59.0112,58.8267,59.0112,288499.0
2018-12-11 14:30:00,67.13,67.26,67.13,67.17,328309.0,59.0024,59.1167,59.0024,59.0376,328309.0
2018-12-11 14:35:00,67.18,67.23,67.14,67.16,118559.0,59.0464,59.0903,59.0112,59.0288,118559.0
2018-12-11 14:40:00,67.17,67.3,67.17,67.25,139696.0,59.0376,59.1519,59.0376,59.1079,139696.0
2018-12-11 14:45:00,67.25,67.36,67.23,67.24,284872.0,59.1079,59.2046,59.0903,59.0991,284872.0
2018-12-11 14:50:00,67.24,67.3,67.2,67.26,201160.0,59.0991,59.1519,59.064,59.1167,201160.0
2018-12-11 14:55:00,67.27,67.3,67.2,67.24,182580.0,59.1255,59.1519,59.064,59.0991,182580.0
2018-12-11 15:00:00,67.25,67.28,67.11,67.17,116639.0,59.1079,59.1343,58.9849,59.0376,116639.0
2018-12-11 15:05:00,67.18,67.26,67.12,67.25,50213.0,59.0464,59.1167,58.9936,59.1079,50213.0
2018-12-11 15:10:00,67.25,67.52,67.25,67.46,197899.0,59.1079,59.3452,59.1079,59.2925,197899.0
2018-12-11 15:15:00,67.46,67.46,67.37,67.38,38121.0,59.2925,59.2925,59.2134,59.2222,38121.0
2018-12-11 15:20:00,67.38,67.41,67.37,67.38,57735.0,59.2222,59.2485,59.2134,59.2222,57735.0
2018-12-11 15:25:00,67.38,67.41,67.33,67.33,108720.0,59.2222,59.2485,59.1782,59.1782,108720.0
2018-12-11 15:30:00,67.33,67.49,67.33,67.39,127415.0,59.1782,59.3188,59.1782,59.231,127415.0
2018-12-11 15:35:00,67.39,67.39,67.26,67.28,219832.0,59.231,59.231,59.1167,59.1343,219832.0
2018-12-11 15:40:00,67.28,67.28,67.18,67.2,144591.0,59.1343,59.1343,59.0464,59.064,144591.0
2018-12-11 15:45:00,67.18,67.21,67.13,67.13,226542.0,59.0464,59.0727,59.0024,59.0024,226542.0
2018-12-11 15:50:00,67.13,67.16,67.07,67.13,247008.0,59.0024,59.0288,58.9497,59.0024,247008.0
2018-12-11 15:55:00,67.12,67.12,67.03,67.09,366317.0,58.9936,58.9936,58.9145,58.9673,366317.0
2018-12-12 09:30:00,67.9,68.07,67.9,67.97,143175.0,59.6792,59.8286,59.6792,59.7407,143175.0
2018-12-12 09:35:00,67.99,68.03,67.96,68.02,38820.0,59.7583,59.7935,59.7319,59.7847,38820.0
2018-12-12 09:40:00,68.01,68.03,67.94,68.02,57334.0,59.7759,59.7935,59.7144,59.7847,57334.0
2018-12-12 09:45:00,68.02,68.02,67.88,67.93,75534.0,59.7847,59.7847,59.6616,59.7056,75534.0
2018-12-12 09:50:00,67.95,67.99,67.87,67.9,69246.0,59.7232,59.7583,59.6528,59.6792,69246.0
2018-12-12 09:55:00,67.89,68.02,67.88,68.01,33454.0,59.6704,59.7847,59.6616,59.7759,33454.0
2018-12-12 10:00:00,68.02,68.04,67.95,68.03,46342.0,59.7847,59.8023,59.7232,59.7935,46342.0
2018-12-12 10:05:00,68.03,68.07,67.99,68.06,79518.0,59.7935,59.8286,59.7583,59.8198,79518.0
2018-12-12 10:10:00,68.06,68.18,68.02,68.18,40818.0,59.8198,59.9253,59.7847,59.9253,40818.0
2018-12-12 10:15:00,68.17,68.2,68.14,68.2,33139.0,59.9165,59.9429,59.8902,59.9429,33139.0
2018-12-12 10:20:00,68.2,68.23,68.17,68.19,48451.0,59.9429,59.9693,59.9165,59.9341,48451.0
2018-12-12 10:25:00,68.19,68.19,68.13,68.13,51388.0,59.9341,59.9341,59.8814,59.8814,51388.0
2018-12-12 10:30:00,68.12,68.21,68.11,68.18,40940.0,59.8726,59.9517,59.8638,59.9253,40940.0
2018-12-12 10:35:00,68.18,68.2,68.01,68.02,98914.0,59.9253,59.9429,59.7759,59.7847,98914.0
2018-12-12 10:40:00,67.99,68.05,67.97,68.05,17632.0,59.7583,59.811,59.7407,59.811,17632.0
2018-12-12 10:45:00,68.05,68.14,68.01,68.14,98282.0,59.811,59.8902,59.7759,59.8902,98282.0
2018-12-12 10:50:00,68.15,68.23,68.15,68.19,51121.0,59.8989,59.9693,59.8989,59.9341,51121.0
2018-12-12 10:55:00,68.2,68.28,68.2,68.25,26785.0,59.9429,60.0132,59.9429,59.9868,26785.0
2018-12-12 11:00:00,68.25,68.31,68.2,68.29,37865.0,59.9868,60.0396,59.9429,60.022,37865.0
2018-12-12 11:05:00,68.3,68.31,68.23,68.3,13744.0,60.0308,60.0396,59.9693,60.0308,13744.0
2018-12-12 11:10:00,68.28,68.28,68.19,68.24,37328.0,60.0132,60.0132,59.9341,59.978,37328.0
2018-12-12 11:15:00,68.27,68.32,68.24,68.27,37451.0,60.0044,60.0484,59.978,60.0044,37451.0
2018-12-12 11:20:00,68.27,68.27,68.22,68.27,17563.0,60.0044,60.0044,59.9605,60.0044,17563.0
2018-12-12 11:25:00,68.29,68.29,68.18,68.2,28833.0,60.022,60.022,59.9253,59.9429,28833.0
2018-12-12 11:30:00,68.2,68.22,68.11,68.12,25375.0,59.9429,59.9605,59.8638,59.8726,25375.0
2018-12-12 11:35:00,68.12,68.16,68.1,68.13,17634.0,59.8726,59.9077,59.855,59.8814,17634.0
2018-12-12 11:40:00,68.14,68.21,68.13,68.21,11783.0,59.8902,59.9517,59.8814,59.9517,11783.0
2018-12-12 11:45:00,68.21,68.27,68.2,68.26,24427.0,59.9517,60.0044,59.9429,59.9956,24427.0
2018-12-12 11:50:00,68.26,68.3,68.21,68.25,16502.0,59.9956,60.0308,59.9517,59.9868,16502.0
2018-12-12 11:55:00,68.24,68.27,68.16,68.27,40962.0,59.978,60.0044,59.9077,60.0044,40962.0
2018-12-12 12:00:00,68.28,68.33,68.28,68.32,29506.0,60.0132,60.0571,60.0132,60.0484,29506.0
2018-12-12 12:05:00,68.3,68.3,68.21,68.26,16447.0,60.0308,60.0308,59.9517,59.9956,16447.0
2018-12-12 12:10:00,68.27,68.28,68.22,68.25,15352.0,60.0044,60.0132,59.9605,59.9868,15352.0
2018-12-12 12:15:00,68.24,68.27,68.21,68.23,8676.0,59.978,60.0044,59.9517,59.9693,8676.0
2018-12-12 12:20:00,68.23,68.26,68.18,68.23,52365.0,59.9693,59.9956,59.9253,59.9693,52365.0
2018-12-12 12:25:00,68.24,68.28,68.22,68.27,17861.0,59.978,60.0132,59.9605,60.0044,17861.0
2018-12-12 12:30:00,68.29,68.29,68.24,68.26,10853.0,60.022,60.022,59.978,59.9956,10853.0
2018-12-12 12:35:00,68.24,68.27,68.18,68.19,74872.0,59.978,60.0044,59.9253,59.9341,74872.0
2018-12-12 12:40:00,68.2,68.26,68.2,68.25,14533.0,59.9429,59.9956,59.9429,59.9868,14533.0
2018-12-12 12:45:00,68.25,68.28,68.2,68.26,12101.0,59.9868,60.0132,59.9429,59.9956,12101.0
2018-12-12 12:50:00,68.27,68.33,68.27,68.31,19080.0,60.0044,60.0571,60.0044,60.0396,19080.0
2018-12-12 12:55:00,68.32,68.38,68.32,68.37,69976.0,60.0484,60.1011,60.0484,60.0923,69976.0
2018-12-12 13:00:00,68.38,68.41,68.36,68.39,25443.0,60.1011,60.1275,60.0835,60.1099,25443.0
2018-12-12 13:05:00,68.38,68.4,68.36,68.39,13110.0,60.1011,60.1187,60.0835,60.1099,13110.0
2018-12-12 13:10:00,68.38,68.44,68.38,68.41,28387.0,60.1011,60.1538,60.1011,60.1275,28387.0
2018-12-12 13:15:00,68.42,68.44,68.38,68.38,8572.0,60.1363,60.1538,60.1011,60.1011,8572.0
2018-12-12 13:20:00,68.38,68.4,68.37,68.39,23422.0,60.1011,60.1187,60.0923,60.1099,23422.0
2018-12-12 13:25:00,68.38,68.41,68.36,68.4,15067.0,60.1011,60.1275,60.0835,60.1187,15067.0
2018-12-12 13:30:00,68.41,68.41,68.37,68.4,40678.0,60.1275,60.1275,60.0923,60.1187,40678.0
2018-12-12 13:35:00,68.4,68.4,68.33,68.36,21116.0,60.1187,60.1187,60.0571,60.0835,21116.0
2018-12-12 13:40:00,68.35,68.35,68.32,68.32,7088.0,60.0747,60.0747,60.0484,60.0484,7088.0
2018-12-12 13:45:00,68.33,68.33,68.29,68.32,26814.0,60.0571,60.0571,60.022,60.0484,26814.0
2018-12-12 13:50:00,68.33,68.34,68.28,68.28,57545.0,60.0571,60.0659,60.0132,60.0132,57545.0
2018-12-12 13:55:00,68.28,68.29,68.22,68.28,100611.0,60.0132,60.022,59.9605,60.0132,100611.0
2018-12-12 14:00:00,68.28,68.29,68.17,68.18,95876.0,60.0132,60.022,59.9165,59.9253,95876.0
2018-12-12 14:05:00,68.18,68.2,68.11,68.13,209644.0,59.9253,59.9429,59.8638,59.8814,209644.0
2018-12-12 14:10:00,68.13,68.14,68.03,68.09,86863.0,59.8814,59.8902,59.7935,59.8462,86863.0
2018-12-12 14:15:00,68.08,68.14,68.07,68.14,49172.0,59.8374,59.8902,59.8286,59.8902,49172.0
2018-12-12 14:20:00,68.16,68.16,68.05,68.1,68505.0,59.9077,59.9077,59.811,59.855,68505.0
2018-12-12 14:25:00,68.09,68.12,67.92,67.97,94589.0,59.8462,59.8726,59.6968,59.7407,94589.0
2018-12-12 14:30:00,67.96,67.98,67.86,67.96,127173.0,59.7319,59.7495,59.6441,59.7319,127173.0
2018-12-12 14:35:00,67.97,67.97,67.91,67.96,275838.0,59.7407,59.7407,59.688,59.7319,275838.0
2018-12-12 14:40:00,67.96,67.97,67.83,67.91,73741.0,59.7319,59.7407,59.6177,59.688,73741.0
2018-12-12 14:45:00,67.89,67.93,67.82,67.86,317334.0,59.6704,59.7056,59.6089,59.6441,317334.0
2018-12-12 14:50:00,67.85,67.92,67.8,67.9,116041.0,59.6353,59.6968,59.5913,59.6792,116041.0
2018-12-12 14:55:00,67.9,68.01,67.88,67.99,29214.0,59.6792,59.7759,59.6616,59.7583,29214.0
2018-12-12 15:00:00,67.98,68.03,67.93,67.97,57122.0,59.7495,59.7935,59.7056,59.7407,57122.0
2018-12-12 15:05:00,67.97,68.06,67.93,68.05,110633.0,59.7407,59.8198,59.7056,59.811,110633.0
2018-12-12 15:10:00,68.05,68.12,68.05,68.05,26124.0,59.811,59.8726,59.811,59.811,26124.0
2018-12-12 15:15:00,68.05,68.05,67.91,67.94,213673.0,59.811,59.811,59.688,59.7144,213673.0
2018-12-12 15:20:00,67.95,68.0,67.92,67.98,148627.0,59.7232,59.7671,59.6968,59.7495,148627.0
2018-12-12 15:25:00,67.99,68.05,67.91,67.94,430089.0,59.7583,59.811,59.688,59.7144,430089.0
2018-12-12 15:30:00,67.93,68.0,67.92,67.94,112107.0,59.7056,59.7671,59.6968,59.7144,112107.0
2018-12-12 15:35:00,67.95,68.08,67.94,68.07,176713.0,59.7232,59.8374,59.7144,59.8286,176713.0
2018-12-12 15:40:00,68.07,68.1,68.0,68.01,181592.0,59.8286,59.855,59.7671,59.7759,181592.0
2018-12-12 15:45:00,68.0,68.0,67.93,67.95,78995.0,59.7671,59.7671,59.7056,59.7232,78995.0
2018-12-12 15:50:00,67.94,67.94,67.86,67.87,84276.0,59.7144,59.7144,59.6441,59.6528,84276.0
2018-12-12 15:55:00,67.87,67.88,67.72,67.74,292422.0,59.6528,59.6616,59.521,59.5386,292422.0
2018-12-13 09:30:00,67.96,68.02,67.9,67.92,191169.0,59.7319,59.7847,59.6792,59.6968,191169.0
2018-12-13 09:35:00,67.93,68.08,67.91,68.02,146090.0,59.7056,59.8374,59.688,59.7847,146090.0
2018-12-13 09:40:00,68.04,68.06,67.91,67.91,55119.0,59.8023,59.8198,59.688,59.688,55119.0
2018-12-13 09:45:00,67.9,67.95,67.89,67.92,159756.0,59.6792,59.7232,59.6704,59.6968,159756.0
2018-12-13 09:50:00,67.9,67.93,67.76,67.78,111661.0,59.6792,59.7056,59.5562,59.5737,111661.0
2018-12-13 09:55:00,67.78,67.83,67.76,67.77,190035.0,59.5737,59.6177,59.5562,59.5649,190035.0
2018-12-13 10:00:00,67.77,68.02,67.76,68.01,274812.0,59.5649,59.7847,59.5562,59.7759,274812.0
2018-12-13 10:05:00,68.02,68.06,67.99,67.99,45172.0,59.7847,59.8198,59.7583,59.7583,45172.0
2018-12-13 10:10:00,67.99,68.14,67.99,68.08,144090.0,59.7583,59.8902,59.7583,59.8374,144090.0
2018-12-13 10:15:00,68.08,68.11,68.01,68.01,40218.0,59.8374,59.8638,59.7759,59.7759,40218.0
2018-12-13 10:20:00,68.0,68.01,67.95,67.97,115414.0,59.7671,59.7759,59.7232,59.7407,115414.0
2018-12-13 10:25:00,67.98,68.01,67.85,67.88,84177.0,59.7495,59.7759,59.6353,59.6616,84177.0
2018-12-13 10:30:00,67.89,67.92,67.82,67.89,41682.0,59.6704,59.6968,59.6089,59.6704,41682.0
2018-12-13 10:35:00,67.88,67.96,67.84,67.88,57161.0,59.6616,59.7319,59.6265,59.6616,57161.0
2018-12-13 10:40:00,67.85,67.85,67.78,67.82,25451.0,59.6353,59.6353,59.5737,59.6089,25451.0
2018-12-13 10:45:00,67.82,67.88,67.71,67.77,41809.0,59.6089,59.6616,59.5122,59.5649,41809.0
2018-12-13 10:50:00,67.76,67.77,67.63,67.72,207530.0,59.5562,59.5649,59.4419,59.521,207530.0
2018-12-13 10:55:00,67.72,67.8,67.7,67.77,175136.0,59.521,59.5913,59.5034,59.5649,175136.0
2018-12-13 11:00:00,67.78,67.79,67.65,67.73,87405.0,59.5737,59.5825,59.4595,59.5298,87405.0
2018-12-13 11:05:00,67.71,67.84,67.7,67.79,90144.0,59.5122,59.6265,59.5034,59.5825,90144.0
2018-12-13 11:10:00,67.77,67.77,67.7,67.71,65708.0,59.5649,59.5649,59.5034,59.5122,65708.0
2018-12-13 11:15:00,67.7,67.74,67.62,67.67,99670.0,59.5034,59.5386,59.4331,59.4771,99670.0
2018-12-13 11:20:00,67.68,67.71,67.62,67.66,56093.0,59.4858,59.5122,59.4331,59.4683,56093.0
2018-12-13 11:25:00,67.66,67.76,67.66,67.73,161795.0,59.4683,59.5562,59.4683,59.5298,161795.0
2018-12-13 11:30:00,67.72,67.79,67.67,67.78,116937.0,59.521,59.5825,59.4771,59.5737,116937.0
2018-12-13 11:35:00,67.77,67.8,67.72,67.77,49447.0,59.5649,59.5913,59.521,59.5649,49447.0
2018-12-13 11:40:00,67.75,67.93,67.69,67.91,76261.0,59.5474,59.7056,59.4946,59.688,76261.0
2018-12-13 11:45:00,67.91,67.91,67.82,67.83,46512.0,59.688,59.688,59.6089,59.6177,46512.0
2018-12-13 11:50:00,67.8,67.82,67.71,67.72,47628.0,59.5913,59.6089,59.5122,59.521,47628.0
2018-12-13 11:55:00,67.72,67.81,67.67,67.67,42467.0,59.521,59.6001,59.4771,59.4771,42467.0
2018-12-13 12:00:00,67.65,67.69,67.56,67.6,107213.0,59.4595,59.4946,59.3804,59.4155,107213.0
2018-12-13 12:05:00,67.59,67.67,67.58,67.63,76719.0,59.4067,59.4771,59.398,59.4419,76719.0
2018-12-13 12:10:00,67.62,67.67,67.58,67.66,16206.0,59.4331,59.4771,59.398,59.4683,16206.0
2018-12-13 12:15:00,67.63,67.68,67.57,67.63,59928.0,59.4419,59.4858,59.3892,59.4419,59928.0
2018-12-13 12:20:00,67.63,67.64,67.56,67.56,31923.0,59.4419,59.4507,59.3804,59.3804,31923.0
2018-12-13 12:25:00,67.56,67.58,67.53,67.56,28775.0,59.3804,59.398,59.354,59.3804,28775.0
2018-12-13 12:30:00,67.55,67.62,67.55,67.6,33891.0,59.3716,59.4331,59.3716,59.4155,33891.0
2018-12-13 12:35:00,67.62,67.72,67.62,67.72,85557.0,59.4331,59.521,59.4331,59.521,85557.0
2018-12-13 12:40:00,67.71,67.72,67.68,67.68,13273.0,59.5122,59.521,59.4858,59.4858,13273.0
2018-12-13 12:45:00,67.67,67.71,67.63,67.69,11992.0,59.4771,59.5122,59.4419,59.4946,11992.0
2018-12-13 12:50:00,67.68,67.72,67.62,67.62,32966.0,59.4858,59.521,59.4331,59.4331,32966.0
2018-12-13 12:55:00,67.63,67.65,67.61,67.64,12475.0,59.4419,59.4595,59.4243,59.4507,12475.0
2018-12-13 13:00:00,67.64,67.65,67.54,67.54,58677.0,59.4507,59.4595,59.3628,59.3628,58677.0
2018-12-13 13:05:00,67.55,67.61,67.49,67.6,63742.0,59.3716,59.4243,59.3188,59.4155,63742.0
2018-12-13 13:10:00,67.6,67.62,67.55,67.61,28401.0,59.4155,59.4331,59.3716,59.4243,28401.0
2018-12-13 13:15:00,67.61,67.68,67.6,67.61,21041.0,59.4243,59.4858,59.4155,59.4243,21041.0
2018-12-13 13:20:00,67.61,67.66,67.61,67.64,24198.0,59.4243,59.4683,59.4243,59.4507,24198.0
2018-12-13 13:25:00,67.64,67.64,67.52,67.62,48541.0,59.4507,59.4507,59.3452,59.4331,48541.0
2018-12-13 13:30:00,67.62,67.72,67.61,67.68,75714.0,59.4331,59.521,59.4243,59.4858,75714.0
2018-12-13 13:35:00,67.69,67.79,67.65,67.78,68231.0,59.4946,59.5825,59.4595,59.5737,68231.0
2018-12-13 13:40:00,67.79,67.83,67.76,67.76,53501.0,59.5825,59.6177,59.5562,59.5562,53501.0
2018-12-13 13:45:00,67.77,67.77,67.7,67.7,20844.0,59.5649,59.5649,59.5034,59.5034,20844.0
2018-12-13 13:50:00,67.7,67.74,67.62,67.63,53384.0,59.5034,59.5386,59.4331,59.4419,53384.0
2018-12-13 13:55:00,67.63,67.66,67.57,67.61,22662.0,59.4419,59.4683,59.3892,59.4243,22662.0
2018-12-13 14:00:00,67.63,67.64,67.58,67.59,128797.0,59.4419,59.4507,59.398,59.4067,128797.0
2018-12-13 14:05:00,67.58,67.59,67.48,67.51,26790.0,59.398,59.4067,59.3101,59.3364,26790.0
2018-12-13 14:10:00,67.51,67.55,67.47,67.5,9799.0,59.3364,59.3716,59.3013,59.3276,9799.0
2018-12-13 14:15:00,67.51,67.59,67.49,67.56,89836.0,59.3364,59.4067,59.3188,59.3804,89836.0
2018-12-13 14:20:00,67.56,67.57,67.51,67.52,108445.0,59.3804,59.3892,59.3364,59.3452,108445.0
2018-12-13 14:25:00,67.52,67.57,67.46,67.57,83992.0,59.3452,59.3892,59.2925,59.3892,83992.0
2018-12-13 14:30:00,67.56,67.58,67.51,67.52,25315.0,59.3804,59.398,59.3364,59.3452,25315.0
2018-12-13 14:35:00,67.51,67.55,67.46,67.53,32842.0,59.3364,59.3716,59.2925,59.354,32842.0
2018-12-13 14:40:00,67.52,67.57,67.51,67.52,27702.0,59.3452,59.3892,59.3364,59.3452,27702.0
2018-12-13 14:45:00,67.52,67.57,67.51,67.52,28752.0,59.3452,59.3892,59.3364,59.3452,28752.0
2018-12-13 14:50:00,67.52,67.63,67.52,67.6,47874.0,59.3452,59.4419,59.3452,59.4155,47874.0
2018-12-13 14:55:00,67.61,67.67,67.61,67.63,18821.0,59.4243,59.4771,59.4243,59.4419,18821.0
2018-12-13 15:00:00,67.65,67.65,67.59,67.61,10470.0,59.4595,59.4595,59.4067,59.4243,10470.0
2018-12-13 15:05:00,67.61,67.62,67.56,67.56,11199.0,59.4243,59.4331,59.3804,59.3804,11199.0
2018-12-13 15:10:00,67.55,67.64,67.54,67.63,35907.0,59.3716,59.4507,59.3628,59.4419,35907.0
2018-12-13 15:15:00,67.63,67.7,67.63,67.67,29161.0,59.4419,59.5034,59.4419,59.4771,29161.0
2018-12-13 15:20:00,67.68,67.71,67.66,67.68,62225.0,59.4858,59.5122,59.4683,59.4858,62225.0
2018-12-13 15:25:00,67.68,67.7,67.63,67.64,30908.0,59.4858,59.5034,59.4419,59.4507,30908.0
2018-12-13 15:30:00,67.63,67.68,67.6,67.64,64589.0,59.4419,59.4858,59.4155,59.4507,64589.0
2018-12-13 15:35:00,67.64,67.64,67.56,67.63,25484.0,59.4507,59.4507,59.3804,59.4419,25484.0
2018-12-13 15:40:00,67.63,67.8,67.63,67.78,78920.0,59.4419,59.5913,59.4419,59.5737,78920.0
2018-12-13 15:45:00,67.8,67.82,67.71,67.73,76184.0,59.5913,59.6089,59.5122,59.5298,76184.0
2018-12-13 15:50:00,67.73,67.74,67.7,67.7,157909.0,59.5298,59.5386,59.5034,59.5034,157909.0
2018-12-13 15:55:00,67.71,67.77,67.66,67.66,130790.0,59.5122,59.5649,59.4683,59.4683,130790.0
2018-12-14 09:30:00,67.0,67.0,66.91,66.94,109373.0,58.8882,58.8882,58.8091,58.8354,109373.0
2018-12-14 09:35:00,66.94,66.99,66.89,66.99,70856.0,58.8354,58.8794,58.7915,58.8794,70856.0
2018-12-14 09:40:00,66.98,67.07,66.96,67.07,83210.0,58.8706,58.9497,58.853,58.9497,83210.0
2018-12-14 09:45:00,67.09,67.15,67.07,67.11,129451.0,58.9673,59.02,58.9497,58.9849,129451.0
2018-12-14 09:50:00,67.1,67.12,67.04,67.12,16707.0,58.9761,58.9936,58.9233,58.9936,16707.0
2018-12-14 09:55:00,67.12,67.18,67.09,67.15,65672.0,58.9936,59.0464,58.9673,59.02,65672.0
2018-12-14 10:00:00,67.15,67.2,67.13,67.19,35108.0,59.02,59.064,59.0024,59.0552,35108.0
2018-12-14 10:05:00,67.19,67.19,67.12,67.16,28332.0,59.0552,59.0552,58.9936,59.0288,28332.0
2018-12-14 10:10:00,67.17,67.17,67.1,67.13,22370.0,59.0376,59.0376,58.9761,59.0024,22370.0
2018-12-14 10:15:00,67.15,67.25,67.14,67.18,28790.0,59.02,59.1079,59.0112,59.0464,28790.0
2018-12-14 10:20:00,67.2,67.22,67.16,67.18,98159.0,59.064,59.0815,59.0288,59.0464,98159.0
2018-12-14 10:25:00,67.19,67.19,67.05,67.05,27310.0,59.0552,59.0552,58.9321,58.9321,27310.0
2018-12-14 10:30:00,67.0,67.01,66.93,66.93,306594.0,58.8882,58.897,58.8267,58.8267,306594.0
2018-12-14 10:35:00,66.92,67.05,66.92,67.03,94235.0,58.8179,58.9321,58.8179,58.9145,94235.0
2018-12-14 10:40:00,67.06,67.09,67.03,67.04,12588.0,58.9409,58.9673,58.9145,58.9233,12588.0
2018-12-14 10:45:00,67.03,67.16,67.02,67.13,46008.0,58.9145,59.0288,58.9058,59.0024,46008.0
2018-12-14 10:50:00,67.12,67.2,67.11,67.19,39434.0,58.9936,59.064,58.9849,59.0552,39434.0
2018-12-14 10:55:00,67.17,67.17,67.08,67.09,73783.0,59.0376,59.0376,58.9585,58.9673,73783.0
2018-12-14 11:00:00,67.07,67.16,67.06,67.16,57071.0,58.9497,59.0288,58.9409,59.0288,57071.0
2018-12-14 11:05:00,67.16,67.19,67.15,67.15,13909.0,59.0288,59.0552,59.02,59.02,13909.0
2018-12-14 11:10:00,67.15,67.15,67.04,67.06,71261.0,59.02,59.02,58.9233,58.9409,71261.0
2018-12-14 11:15:00,67.05,67.11,67.04,67.07,38877.0,58.9321,58.9849,58.9233,58.9497,38877.0
2018-12-14 11:20:00,67.08,67.09,66.92,66.92,50507.0,58.9585,58.9673,58.8179,58.8179,50507.0
2018-12-14 11:25:00,66.92,67.0,66.89,66.94,217964.0,58.8179,58.8882,58.7915,58.8354,217964.0
2018-12-14 11:30:00,66.94,67.06,66.94,67.03,346263.0,58.8354,58.9409,58.8354,58.9145,346263.0
2018-12-14 11:35:00,67.02,67.04,66.95,66.98,20279.0,58.9058,58.9233,58.8442,58.8706,20279.0
2018-12-14 11:40:00,66.98,67.05,66.94,66.94,47916.0,58.8706,58.9321,58.8354,58.8354,47916.0
2018-12-14 11:45:00,66.94,66.94,66.84,66.85,44164.0,58.8354,58.8354,58.7475,58.7563,44164.0
2018-12-14 11:50:00,66.83,66.83,66.73,66.81,44933.0,58.7388,58.7388,58.6509,58.7212,44933.0
2018-12-14 11:55:00,66.81,66.85,66.71,66.73,37428.0,58.7212,58.7563,58.6333,58.6509,37428.0
2018-12-14 12:00:00,66.74,66.83,66.74,66.79,30871.0,58.6597,58.7388,58.6597,58.7036,30871.0
2018-12-14 12:05:00,66.79,66.84,66.77,66.8,50330.0,58.7036,58.7475,58.686,58.7124,50330.0
2018-12-14 12:10:00,66.79,66.82,66.73,66.74,54877.0,58.7036,58.73,58.6509,58.6597,54877.0
2018-12-14 12:15:00,66.74,66.87,66.74,66.85,74175.0,58.6597,58.7739,58.6597,58.7563,74175.0
2018-12-14 12:20:00,66.84,66.9,66.83,66.87,71989.0,58.7475,58.8003,58.7388,58.7739,71989.0
2018-12-14 12:25:00,66.86,66.89,66.84,66.89,52097.0,58.7651,58.7915,58.7475,58.7915,52097.0
2018-12-14 12:30:00,66.89,66.98,66.89,66.93,37993.0,58.7915,58.8706,58.7915,58.8267,37993.0
2018-12-14 12:35:00,66.92,66.94,66.9,66.9,12449.0,58.8179,58.8354,58.8003,58.8003,12449.0
2018-12-14 12:40:00,66.87,66.89,66.85,66.86,19419.0,58.7739,58.7915,58.7563,58.7651,19419.0
2018-12-14 12:45:00,66.87,66.88,66.84,66.85,17591.0,58.7739,58.7827,58.7475,58.7563,17591.0
2018-12-14 12:50:00,66.85,66.89,66.85,66.89,8656.0,58.7563,58.7915,58.7563,58.7915,8656.0
2018-12-14 12:55:00,66.91,66.92,66.86,66.86,9378.0,58.8091,58.8179,58.7651,58.7651,9378.0
2018-12-14 13:00:00,66.84,66.84,66.78,66.79,27740.0,58.7475,58.7475,58.6948,58.7036,27740.0
2018-12-14 13:05:00,66.79,66.9,66.79,66.89,33385.0,58.7036,58.8003,58.7036,58.7915,33385.0
2018-12-14 13:10:00,66.9,66.95,66.88,66.93,61289.0,58.8003,58.8442,58.7827,58.8267,61289.0
2018-12-14 13:15:00,66.92,66.92,66.86,66.87,23618.0,58.8179,58.8179,58.7651,58.7739,23618.0
2018-12-14 13:20:00,66.86,66.87,66.81,66.82,14188.0,58.7651,58.7739,58.7212,58.73,14188.0
2018-12-14 13:25:00,66.82,66.86,66.81,66.81,13284.0,58.73,58.7651,58.7212,58.7212,13284.0
2018-12-14 13:30:00,66.81,66.81,66.68,66.68,44973.0,58.7212,58.7212,58.6069,58.6069,44973.0
2018-12-14 13:35:00,66.68,66.75,66.66,66.73,82640.0,58.6069,58.6684,58.5893,58.6509,82640.0
2018-12-14 13:40:00,66.74,66.79,66.73,66.77,24252.0,58.6597,58.7036,58.6509,58.686,24252.0
2018-12-14 13:45:00,66.77,66.82,66.75,66.76,94539.0,58.686,58.73,58.6684,58.6772,94539.0
2018-12-14 13:50:00,66.76,66.81,66.76,66.77,24101.0,58.6772,58.7212,58.6772,58.686,24101.0
2018-12-14 13:55:00,66.77,66.78,66.72,66.72,29993.0,58.686,58.6948,58.6421,58.6421,29993.0
2018-12-14 14:00:00,66.73,66.75,66.7,66.74,55102.0,58.6509,58.6684,58.6245,58.6597,55102.0
2018-12-14 14:05:00,66.74,66.79,66.74,66.77,32894.0,58.6597,58.7036,58.6597,58.686,32894.0
2018-12-14 14:10:00,66.77,66.77,66.68,66.72,22465.0,58.686,58.686,58.6069,58.6421,22465.0
2018-12-14 14:15:00,66.73,66.79,66.72,66.75,70058.0,58.6509,58.7036,58.6421,58.6684,70058.0
2018-12-14 14:20:00,66.76,66.83,66.75,66.81,80164.0,58.6772,58.7388,58.6684,58.7212,80164.0
2018-12-14 14:25:00,66.81,66.83,66.74,66.78,24726.0,58.7212,58.7388,58.6597,58.6948,24726.0
2018-12-14 14:30:00,66.79,66.79,66.68,66.68,41957.0,58.7036,58.7036,58.6069,58.6069,41957.0
2018-12-14 14:35:00,66.68,66.69,66.58,66.59,100373.0,58.6069,58.6157,58.519,58.5278,100373.0
2018-12-14 14:40:00,66.59,66.65,66.54,66.57,96554.0,58.5278,58.5806,58.4839,58.5102,96554.0
2018-12-14 14:45:00,66.57,66.62,66.55,66.57,42153.0,58.5102,58.5542,58.4927,58.5102,42153.0
2018-12-14 14:50:00,66.57,66.61,66.52,66.52,95215.0,58.5102,58.5454,58.4663,58.4663,95215.0
2018-12-14 14:55:00,66.53,66.69,66.51,66.67,92581.0,58.4751,58.6157,58.4575,58.5981,92581.0
2018-12-14 15:00:00,66.66,66.73,66.63,66.63,65423.0,58.5893,58.6509,58.563,58.563,65423.0
2018-12-14 15:05:00,66.63,66.69,66.6,66.62,360263.0,58.563,58.6157,58.5366,58.5542,360263.0
2018-12-14 15:10:00,66.63,66.79,66.62,66.75,203958.0,58.563,58.7036,58.5542,58.6684,203958.0
2018-12-14 15:15:00,66.74,66.74,66.7,66.74,89570.0,58.6597,58.6597,58.6245,58.6597,89570.0
2018-12-14 15:20:00,66.74,66.74,66.64,66.66,241482.0,58.6597,58.6597,58.5718,58.5893,241482.0
2018-12-14 15:25:00,66.66,66.7,66.65,66.65,20745.0,58.5893,58.6245,58.5806,58.5806,20745.0
2018-12-14 15:30:00,66.65,66.67,66.56,66.57,283407.0,58.5806,58.5981,58.5014,58.5102,283407.0
2018-12-14 15:35:00,66.57,66.59,66.55,66.57,32646.0,58.5102,58.5278,58.4927,58.5102,32646.0
2018-12-14 15:40:00,66.57,66.59,66.51,66.52,127387.0,58.5102,58.5278,58.4575,58.4663,127387.0
2018-12-14 15:45:00,66.52,66.57,66.49,66.56,132854.0,58.4663,58.5102,58.4399,58.5014,132854.0
2018-12-14 15:50:00,66.56,66.6,66.55,66.6,65025.0,58.5014,58.5366,58.4927,58.5366,65025.0
2018-12-14 15:55:00,66.6,66.67,66.56,66.59,187378.0,58.5366,58.5981,58.5014,58.5278,187378.0
2018-12-17 09:30:00,66.43,66.44,66.23,66.34,198105.0,58.3872,58.396,58.2114,58.3081,198105.0
2018-12-17 09:35:00,66.34,66.34,66.2,66.22,75897.0,58.3081,58.3081,58.185,58.2026,75897.0
2018-12-17 09:40:00,66.21,66.24,66.02,66.06,44079.0,58.1938,58.2202,58.0268,58.062,44079.0
2018-12-17 09:45:00,66.05,66.13,66.02,66.07,80568.0,58.0532,58.1235,58.0268,58.0708,80568.0
2018-12-17 09:50:00,66.06,66.07,65.98,66.02,130704.0,58.062,58.0708,57.9917,58.0268,130704.0
2018-12-17 09:55:00,66.03,66.2,66.02,66.2,29899.0,58.0356,58.185,58.0268,58.185,29899.0
2018-12-17 10:00:00,66.18,66.2,66.11,66.15,79314.0,58.1675,58.185,58.1059,58.1411,79314.0
2018-12-17 10:05:00,66.14,66.17,66.09,66.13,31765.0,58.1323,58.1587,58.0884,58.1235,31765.0
2018-12-17 10:10:00,66.12,66.29,66.09,66.28,88360.0,58.1147,58.2641,58.0884,58.2553,88360.0
2018-12-17 10:15:00,66.29,66.34,66.23,66.23,38295.0,58.2641,58.3081,58.2114,58.2114,38295.0
2018-12-17 10:20:00,66.23,66.24,66.19,66.19,32944.0,58.2114,58.2202,58.1762,58.1762,32944.0
2018-12-17 10:25:00,66.22,66.33,66.21,66.27,30001.0,58.2026,58.2993,58.1938,58.2466,30001.0
2018-12-17 10:30:00,66.28,66.31,66.16,66.17,46969.0,58.2553,58.2817,58.1499,58.1587,46969.0
2018-12-17 10:35:00,66.17,66.17,66.12,66.13,24752.0,58.1587,58.1587,58.1147,58.1235,24752.0
2018-12-17 10:40:00,66.11,66.39,66.11,66.35,57500.0,58.1059,58.352,58.1059,58.3169,57500.0
2018-12-17 10:45:00,66.38,66.38,66.3,66.31,60075.0,58.3432,58.3432,58.2729,58.2817,60075.0
2018-12-17 10:50:00,66.31,66.37,66.26,66.31,98528.0,58.2817,58.3345,58.2378,58.2817,98528.0
2018-12-17 10:55:00,66.34,66.45,66.31,66.39,113140.0,58.3081,58.4048,58.2817,58.352,113140.0
2018-12-17 11:00:00,66.41,66.52,66.37,66.48,95307.0,58.3696,58.4663,58.3345,58.4311,95307.0
2018-12-17 11:05:00,66.49,66.61,66.49,66.59,85390.0,58.4399,58.5454,58.4399,58.5278,85390.0
2018-12-17 11:10:00,66.59,66.63,66.56,66.59,77689.0,58.5278,58.563,58.5014,58.5278,77689.0
2018-12-17 11:15:00,66.61,66.63,66.55,66.56,144729.0,58.5454,58.563,58.4927,58.5014,144729.0
2018-12-17 11:20:00,66.58,66.6,66.54,66.57,56819.0,58.519,58.5366,58.4839,58.5102,56819.0
2018-12-17 11:25:00,66.58,66.59,66.5,66.5,62716.0,58.519,58.5278,58.4487,58.4487,62716.0
2018-12-17 11:30:00,66.51,66.52,66.44,66.45,96456.0,58.4575,58.4663,58.396,58.4048,96456.0
2018-12-17 11:35:00,66.45,66.47,66.42,66.46,115263.0,58.4048,58.4223,58.3784,58.4136,115263.0
2018-12-17 11:40:00,66.45,66.47,66.37,66.39,42397.0,58.4048,58.4223,58.3345,58.352,42397.0
2018-12-17 11:45:00,66.4,66.47,66.35,66.47,54194.0,58.3608,58.4223,58.3169,58.4223,54194.0
2018-12-17 11:50:00,66.48,66.51,66.44,66.46,31217.0,58.4311,58.4575,58.396,58.4136,31217.0
2018-12-17 11:55:00,66.47,66.55,66.46,66.55,21628.0,58.4223,58.4927,58.4136,58.4927,21628.0
2018-12-17 12:00:00,66.55,66.6,66.53,66.57,24099.0,58.4927,58.5366,58.4751,58.5102,24099.0
2018-12-17 12:05:00,66.55,66.59,66.54,66.55,95331.0,58.4927,58.5278,58.4839,58.4927,95331.0
2018-12-17 12:10:00,66.56,66.56,66.44,66.45,35643.0,58.5014,58.5014,58.396,58.4048,35643.0
2018-12-17 12:15:00,66.43,66.49,66.41,66.46,29890.0,58.3872,58.4399,58.3696,58.4136,29890.0
2018-12-17 12:20:00,66.47,66.5,66.41,66.42,57234.0,58.4223,58.4487,58.3696,58.3784,57234.0
2018-12-17 12:25:00,66.41,66.41,66.37,66.4,12404.0,58.3696,58.3696,58.3345,58.3608,12404.0
2018-12-17 12:30:00,66.4,66.4,66.23,66.23,149863.0,58.3608,58.3608,58.2114,58.2114,149863.0
2018-12-17 12:35:00,66.23,66.25,66.19,66.21,164416.0,58.2114,58.229,58.1762,58.1938,164416.0
2018-12-17 12:40:00,66.22,66.24,66.11,66.15,35218.0,58.2026,58.2202,58.1059,58.1411,35218.0
2018-12-17 12:45:00,66.15,66.21,66.15,66.19,43267.0,58.1411,58.1938,58.1411,58.1762,43267.0
2018-12-17 12:50:00,66.18,66.21,66.05,66.06,30559.0,58.1675,58.1938,58.0532,58.062,30559.0
2018-12-17 12:55:00,66.06,66.08,66.02,66.03,52424.0,58.062,58.0796,58.0268,58.0356,52424.0
2018-12-17 13:00:00,66.01,66.04,65.97,66.01,177600.0,58.018,58.0444,57.9829,58.018,177600.0
2018-12-17 13:05:00,66.0,66.12,66.0,66.09,69222.0,58.0092,58.1147,58.0092,58.0884,69222.0
2018-12-17 13:10:00,66.08,66.13,66.03,66.08,60953.0,58.0796,58.1235,58.0356,58.0796,60953.0
2018-12-17 13:15:00,66.07,66.07,66.0,66.03,51813.0,58.0708,58.0708,58.0092,58.0356,51813.0
2018-12-17 13:20:00,66.02,66.08,65.93,66.06,105491.0,58.0268,58.0796,57.9477,58.062,105491.0
2018-12-17 13:25:00,66.06,66.09,65.99,65.99,60257.0,58.062,58.0884,58.0005,58.0005,60257.0
2018-12-17 13:30:00,65.99,66.06,65.84,65.84,89685.0,58.0005,58.062,57.8686,57.8686,89685.0
2018-12-17 13:35:00,65.84,65.9,65.78,65.83,159606.0,57.8686,57.9214,57.8159,57.8598,159606.0
2018-12-17 13:40:00,65.83,65.93,65.82,65.85,133110.0,57.8598,57.9477,57.851,57.8774,133110.0
2018-12-17 13:45:00,65.86,65.86,65.76,65.81,123342.0,57.8862,57.8862,57.7983,57.8423,123342.0
2018-12-17 13:50:00,65.82,65.85,65.77,65.84,94432.0,57.851,57.8774,57.8071,57.8686,94432.0
2018-12-17 13:55:00,65.85,65.91,65.78,65.78,209677.0,57.8774,57.9301,57.8159,57.8159,209677.0
2018-12-17 14:00:00,65.77,65.82,65.66,65.68,167597.0,57.8071,57.851,57.7104,57.728,167597.0
2018-12-17 14:05:00,65.67,65.77,65.66,65.71,137702.0,57.7192,57.8071,57.7104,57.7544,137702.0
2018-12-17 14:10:00,65.7,65.75,65.67,65.75,55389.0,57.7456,57.7895,57.7192,57.7895,55389.0
2018-12-17 14:15:00,65.74,65.76,65.68,65.74,67019.0,57.7807,57.7983,57.728,57.7807,67019.0
2018-12-17 14:20:00,65.74,65.86,65.72,65.75,248402.0,57.7807,57.8862,57.7631,57.7895,248402.0
2018-12-17 14:25:00,65.75,65.77,65.68,65.72,188052.0,57.7895,57.8071,57.728,57.7631,188052.0
2018-12-17 14:30:00,65.71,65.79,65.69,65.75,149900.0,57.7544,57.8247,57.7368,57.7895,149900.0
2018-12-17 14:35:00,65.75,65.75,65.69,65.73,138375.0,57.7895,57.7895,57.7368,57.7719,138375.0
2018-12-17 14:40:00,65.73,65.86,65.72,65.79,122456.0,57.7719,57.8862,57.7631,57.8247,122456.0
2018-12-17 14:45:00,65.79,65.84,65.75,65.76,130947.0,57.8247,57.8686,57.7895,57.7983,130947.0
2018-12-17 14:50:00,65.77,65.78,65.62,65.63,85621.0,57.8071,57.8159,57.6753,57.684,85621.0
2018-12-17 14:55:00,65.63,65.69,65.62,65.68,56452.0,57.684,57.7368,57.6753,57.728,56452.0
2018-12-17 15:00:00,65.67,65.68,65.6,65.62,161249.0,57.7192,57.728,57.6577,57.6753,161249.0
2018-12-17 15:05:00,65.62,65.72,65.56,65.57,214163.0,57.6753,57.7631,57.6225,57.6313,214163.0
2018-12-17 15:10:00,65.57,65.74,65.56,65.64,209428.0,57.6313,57.7807,57.6225,57.6928,209428.0
2018-12-17 15:15:00,65.63,65.67,65.56,65.59,185106.0,57.684,57.7192,57.6225,57.6489,185106.0
2018-12-17 15:20:00,65.59,65.6,65.47,65.49,338918.0,57.6489,57.6577,57.5434,57.561,338918.0
2018-12-17 15:25:00,65.48,65.49,65.38,65.43,225767.0,57.5522,57.561,57.4643,57.5083,225767.0
2018-12-17 15:30:00,65.44,65.44,65.32,65.38,234921.0,57.517,57.517,57.4116,57.4643,234921.0
2018-12-17 15:35:00,65.36,65.42,65.3,65.35,264441.0,57.4467,57.4995,57.394,57.4379,264441.0
2018-12-17 15:40:00,65.35,65.37,65.31,65.32,182112.0,57.4379,57.4555,57.4028,57.4116,182112.0
2018-12-17 15:45:00,65.31,65.43,65.2,65.28,833750.0,57.4028,57.5083,57.3061,57.3764,833750.0
2018-12-17 15:50:00,65.29,65.43,65.28,65.43,144786.0,57.3852,57.5083,57.3764,57.5083,144786.0
2018-12-17 15:55:00,65.43,65.57,65.39,65.54,360448.0,57.5083,57.6313,57.4731,57.6049,360448.0
2018-12-18 09:30:00,65.33,65.42,65.32,65.38,60772.0,57.9493,58.0291,57.9404,57.9936,60772.0
2018-12-18 09:35:00,65.38,65.41,65.3,65.32,61914.0,57.9936,58.0202,57.9227,57.9404,61914.0
2018-12-18 09:40:00,65.35,65.41,65.3,65.39,81301.0,57.967,58.0202,57.9227,58.0025,81301.0
2018-12-18 09:45:00,65.4,65.51,65.4,65.5,31772.0,58.0114,58.109,58.0114,58.1001,31772.0
2018-12-18 09:50:00,65.5,65.54,65.45,65.54,16943.0,58.1001,58.1356,58.0557,58.1356,16943.0
2018-12-18 09:55:00,65.55,65.57,65.52,65.55,17085.0,58.1444,58.1622,58.1178,58.1444,17085.0
2018-12-18 10:00:00,65.55,65.56,65.45,65.45,16583.0,58.1444,58.1533,58.0557,58.0557,16583.0
2018-12-18 10:05:00,65.44,65.47,65.4,65.41,30158.0,58.0469,58.0735,58.0114,58.0202,30158.0
2018-12-18 10:10:00,65.4,65.43,65.36,65.42,67860.0,58.0114,58.038,57.9759,58.0291,67860.0
2018-12-18 10:15:00,65.42,65.47,65.37,65.42,74531.0,58.0291,58.0735,57.9848,58.0291,74531.0
2018-12-18 10:20:00,65.43,65.45,65.33,65.39,59988.0,58.038,58.0557,57.9493,58.0025,59988.0
2018-12-18 10:25:00,65.38,65.46,65.36,65.43,103792.0,57.9936,58.0646,57.9759,58.038,103792.0
2018-12-18 10:30:00,65.44,65.51,65.42,65.47,97065.0,58.0469,58.109,58.0291,58.0735,97065.0
2018-12-18 10:35:00,65.48,65.5,65.39,65.44,75879.0,58.0823,58.1001,58.0025,58.0469,75879.0
2018-12-18 10:40:00,65.44,65.46,65.26,65.26,60951.0,58.0469,58.0646,57.8872,57.8872,60951.0
2018-12-18 10:45:00,65.26,65.29,65.22,65.29,95363.0,57.8872,57.9138,57.8517,57.9138,95363.0
2018-12-18 10:50:00,65.29,65.35,65.29,65.33,38201.0,57.9138,57.967,57.9138,57.9493,38201.0
2018-12-18 10:55:00,65.35,65.37,65.26,65.26,62652.0,57.967,57.9848,57.8872,57.8872,62652.0
2018-12-18 11:00:00,65.27,65.33,65.25,65.26,55572.0,57.8961,57.9493,57.8783,57.8872,55572.0
2018-12-18 11:05:00,65.25,65.28,65.22,65.23,49248.0,57.8783,57.9049,57.8517,57.8606,49248.0
2018-12-18 11:10:00,65.23,65.29,65.22,65.24,26178.0,57.8606,57.9138,57.8517,57.8695,26178.0
2018-12-18 11:15:00,65.24,65.25,65.16,65.2,184458.0,57.8695,57.8783,57.7985,57.834,184458.0
2018-12-18 11:20:00,65.2,65.2,65.11,65.11,64540.0,57.834,57.834,57.7541,57.7541,64540.0
2018-12-18 11:25:00,65.11,65.14,65.07,65.14,19900.0,57.7541,57.7808,57.7187,57.7808,19900.0
2018-12-18 11:30:00,65.15,65.21,65.13,65.18,45286.0,57.7896,57.8428,57.7719,57.8162,45286.0
2018-12-18 11:35:00,65.19,65.3,65.19,65.25,35311.0,57.8251,57.9227,57.8251,57.8783,35311.0
2018-12-18 11:40:00,65.24,65.26,65.16,65.16,27101.0,57.8695,57.8872,57.7985,57.7985,27101.0
2018-12-18 11:45:00,65.15,65.26,65.15,65.25,18369.0,57.7896,57.8872,57.7896,57.8783,18369.0
2018-12-18 11:50:00,65.25,65.27,65.18,65.2,112268.0,57.8783,57.8961,57.8162,57.834,112268.0
2018-12-18 11:55:00,65.21,65.24,65.16,65.17,45326.0,57.8428,57.8695,57.7985,57.8074,45326.0
2018-12-18 12:00:00,65.17,65.25,65.17,65.25,144434.0,57.8074,57.8783,57.8074,57.8783,144434.0
2018-12-18 12:05:00,65.26,65.4,65.26,65.38,173202.0,57.8872,58.0114,57.8872,57.9936,173202.0
2018-12-18 12:10:00,65.39,65.44,65.39,65.42,44121.0,58.0025,58.0469,58.0025,58.0291,44121.0
2018-12-18 12:15:00,65.41,65.47,65.4,65.47,48225.0,58.0202,58.0735,58.0114,58.0735,48225.0
2018-12-18 12:20:00,65.48,65.48,65.43,65.44,32318.0,58.0823,58.0823,58.038,58.0469,32318.0
2018-12-18 12:25:00,65.44,65.44,65.37,65.38,27899.0,58.0469,58.0469,57.9848,57.9936,27899.0
2018-12-18 12:30:00,65.38,65.44,65.37,65.38,22262.0,57.9936,58.0469,57.9848,57.9936,22262.0
2018-12-18 12:35:00,65.38,65.41,65.36,65.38,227349.0,57.9936,58.0202,57.9759,57.9936,227349.0
2018-12-18 12:40:00,65.39,65.41,65.36,65.38,14453.0,58.0025,58.0202,57.9759,57.9936,14453.0
2018-12-18 12:45:00,65.38,65.44,65.36,65.43,66595.0,57.9936,58.0469,57.9759,58.038,66595.0
2018-12-18 12:50:00,65.42,65.46,65.39,65.45,78143.0,58.0291,58.0646,58.0025,58.0557,78143.0
2018-12-18 12:55:00,65.46,65.48,65.4,65.42,51134.0,58.0646,58.0823,58.0114,58.0291,51134.0
2018-12-18 13:00:00,65.41,65.43,65.38,65.41,129706.0,58.0202,58.038,57.9936,58.0202,129706.0
2018-12-18 13:05:00,65.41,65.44,65.38,65.4,22069.0,58.0202,58.0469,57.9936,58.0114,22069.0
2018-12-18 13:10:00,65.41,65.44,65.4,65.4,63826.0,58.0202,58.0469,58.0114,58.0114,63826.0
2018-12-18 13:15:00,65.4,65.4,65.36,65.36,56773.0,58.0114,58.0114,57.9759,57.9759,56773.0
2018-12-18 13:20:00,65.35,65.4,65.35,65.36,34780.0,57.967,58.0114,57.967,57.9759,34780.0
2018-12-18 13:25:00,65.37,65.37,65.28,65.31,66729.0,57.9848,57.9848,57.9049,57.9315,66729.0
2018-12-18 13:30:00,65.31,65.32,65.25,65.27,32427.0,57.9315,57.9404,57.8783,57.8961,32427.0
2018-12-18 13:35:00,65.26,65.3,65.22,65.23,60602.0,57.8872,57.9227,57.8517,57.8606,60602.0
2018-12-18 13:40:00,65.23,65.26,65.22,65.25,23277.0,57.8606,57.8872,57.8517,57.8783,23277.0
2018-12-18 13:45:00,65.25,65.29,65.24,65.29,133608.0,57.8783,57.9138,57.8695,57.9138,133608.0
2018-12-18 13:50:00,65.29,65.3,65.17,65.19,142949.0,57.9138,57.9227,57.8074,57.8251,142949.0
2018-12-18 13:55:00,65.18,65.18,65.11,65.15,111722.0,57.8162,57.8162,57.7541,57.7896,111722.0
2018-12-18 14:00:00,65.15,65.22,65.15,65.21,146122.0,57.7896,57.8517,57.7896,57.8428,146122.0
2018-12-18 14:05:00,65.22,65.28,65.17,65.28,112996.0,57.8517,57.9049,57.8074,57.9049,112996.0
2018-12-18 14:10:00,65.29,65.32,65.23,65.23,158943.0,57.9138,57.9404,57.8606,57.8606,158943.0
2018-12-18 14:15:00,65.23,65.25,65.12,65.18,626232.0,57.8606,57.8783,57.763,57.8162,626232.0
2018-12-18 14:20:00,65.17,65.2,65.15,65.15,255770.0,57.8074,57.834,57.7896,57.7896,255770.0
2018-12-18 14:25:00,65.16,65.22,65.15,65.19,221900.0,57.7985,57.8517,57.7896,57.8251,221900.0
2018-12-18 14:30:00,65.2,65.2,65.06,65.07,93298.0,57.834,57.834,57.7098,57.7187,93298.0
2018-12-18 14:35:00,65.06,65.11,65.03,65.09,77849.0,57.7098,57.7541,57.6832,57.7364,77849.0
2018-12-18 14:40:00,65.09,65.11,64.84,64.87,356676.0,57.7364,57.7541,57.5146,57.5413,356676.0
2018-12-18 14:45:00,64.85,64.91,64.84,64.91,119180.0,57.5235,57.5767,57.5146,57.5767,119180.0
2018-12-18 14:50:00,64.91,64.92,64.87,64.92,37738.0,57.5767,57.5856,57.5413,57.5856,37738.0
2018-12-18 14:55:00,64.89,64.91,64.73,64.73,113611.0,57.559,57.5767,57.4171,57.4171,113611.0
2018-12-18 15:00:00,64.73,64.81,64.66,64.74,334630.0,57.4171,57.488,57.355,57.4259,334630.0
2018-12-18 15:05:00,64.75,64.82,64.65,64.73,76070.0,57.4348,57.4969,57.3461,57.4171,76070.0
2018-12-18 15:10:00,64.71,64.87,64.7,64.8,147841.0,57.3993,57.5413,57.3905,57.4792,147841.0
2018-12-18 15:15:00,64.81,64.91,64.76,64.86,78331.0,57.488,57.5767,57.4437,57.5324,78331.0
2018-12-18 15:20:00,64.86,64.89,64.79,64.85,91339.0,57.5324,57.559,57.4703,57.5235,91339.0
2018-12-18 15:25:00,64.85,64.85,64.74,64.79,241906.0,57.5235,57.5235,57.4259,57.4703,241906.0
2018-12-18 15:30:00,64.79,64.96,64.79,64.93,135910.0,57.4703,57.6211,57.4703,57.5945,135910.0
2018-12-18 15:35:00,64.93,64.99,64.91,64.92,124902.0,57.5945,57.6477,57.5767,57.5856,124902.0
2018-12-18 15:40:00,64.92,65.03,64.91,65.0,314988.0,57.5856,57.6832,57.5767,57.6566,314988.0
2018-12-18 15:45:00,65.0,65.24,65.0,65.21,202124.0,57.6566,57.8695,57.6566,57.8428,202124.0
2018-12-18 15:50:00,65.21,65.22,65.12,65.16,112787.0,57.8428,57.8517,57.763,57.7985,112787.0
2018-12-18 15:55:00,65.17,65.17,64.96,64.97,380411.0,57.8074,57.8074,57.6211,57.63,380411.0
2018-12-19 09:30:00,65.12,65.24,65.08,65.23,57299.0,57.763,57.8695,57.7275,57.8606,57299.0
2018-12-19 09:35:00,65.26,65.27,65.21,65.22,22966.0,57.8872,57.8961,57.8428,57.8517,22966.0
2018-12-19 09:40:00,65.23,65.3,65.23,65.29,20936.0,57.8606,57.9227,57.8606,57.9138,20936.0
2018-12-19 09:45:00,65.3,65.37,65.27,65.37,16000.0,57.9227,57.9848,57.8961,57.9848,16000.0
2018-12-19 09:50:00,65.37,65.45,65.35,65.45,39472.0,57.9848,58.0557,57.967,58.0557,39472.0
2018-12-19 09:55:00,65.47,65.57,65.45,65.45,89526.0,58.0735,58.1622,58.0557,58.0557,89526.0
2018-12-19 10:00:00,65.46,65.52,65.45,65.5,56333.0,58.0646,58.1178,58.0557,58.1001,56333.0
2018-12-19 10:05:00,65.5,65.5,65.44,65.49,183119.0,58.1001,58.1001,58.0469,58.0912,183119.0
2018-12-19 10:10:00,65.48,65.55,65.45,65.53,67339.0,58.0823,58.1444,58.0557,58.1267,67339.0
2018-12-19 10:15:00,65.53,65.57,65.5,65.56,42788.0,58.1267,58.1622,58.1001,58.1533,42788.0
2018-12-19 10:20:00,65.57,65.6,65.52,65.53,38673.0,58.1622,58.1888,58.1178,58.1267,38673.0
2018-12-19 10:25:00,65.52,65.57,65.51,65.55,24164.0,58.1178,58.1622,58.109,58.1444,24164.0
2018-12-19 10:30:00,65.56,65.62,65.56,65.56,15344.0,58.1533,58.2065,58.1533,58.1533,15344.0
2018-12-19 10:35:00,65.56,65.6,65.51,65.55,30870.0,58.1533,58.1888,58.109,58.1444,30870.0
2018-12-19 10:40:00,65.55,65.58,65.52,65.52,28720.0,58.1444,58.171,58.1178,58.1178,28720.0
2018-12-19 10:45:00,65.53,65.53,65.46,65.46,18826.0,58.1267,58.1267,58.0646,58.0646,18826.0
2018-12-19 10:50:00,65.47,65.6,65.47,65.55,38981.0,58.0735,58.1888,58.0735,58.1444,38981.0
2018-12-19 10:55:00,65.54,65.54,65.48,65.54,23330.0,58.1356,58.1356,58.0823,58.1356,23330.0
2018-12-19 11:00:00,65.55,65.55,65.47,65.48,25323.0,58.1444,58.1444,58.0735,58.0823,25323.0
2018-12-19 11:05:00,65.49,65.52,65.45,65.46,33478.0,58.0912,58.1178,58.0557,58.0646,33478.0
2018-12-19 11:10:00,65.47,65.51,65.42,65.43,29031.0,58.0735,58.109,58.0291,58.038,29031.0
2018-12-19 11:15:00,65.44,65.44,65.38,65.41,26324.0,58.0469,58.0469,57.9936,58.0202,26324.0
2018-12-19 11:20:00,65.42,65.46,65.41,65.45,25502.0,58.0291,58.0646,58.0202,58.0557,25502.0
2018-12-19 11:25:00,65.45,65.49,65.43,65.47,23771.0,58.0557,58.0912,58.038,58.0735,23771.0
2018-12-19 11:30:00,65.47,65.49,65.38,65.4,18981.0,58.0735,58.0912,57.9936,58.0114,18981.0
2018-12-19 11:35:00,65.39,65.44,65.38,65.43,65707.0,58.0025,58.0469,57.9936,58.038,65707.0
2018-12-19 11:40:00,65.44,65.45,65.4,65.44,15817.0,58.0469,58.0557,58.0114,58.0469,15817.0
2018-12-19 11:45:00,65.43,65.49,65.42,65.49,24311.0,58.038,58.0912,58.0291,58.0912,24311.0
2018-12-19 11:50:00,65.5,65.56,65.5,65.56,29694.0,58.1001,58.1533,58.1001,58.1533,29694.0
2018-12-19 11:55:00,65.57,65.62,65.54,65.6,34918.0,58.1622,58.2065,58.1356,58.1888,34918.0
2018-12-19 12:00:00,65.62,65.65,65.6,65.63,41954.0,58.2065,58.2331,58.1888,58.2154,41954.0
2018-12-19 12:05:00,65.63,65.72,65.63,65.71,41645.0,58.2154,58.2952,58.2154,58.2864,41645.0
2018-12-19 12:10:00,65.71,65.71,65.68,65.7,28663.0,58.2864,58.2864,58.2597,58.2775,28663.0
2018-12-19 12:15:00,65.7,65.7,65.66,65.69,14982.0,58.2775,58.2775,58.242,58.2686,14982.0
2018-12-19 12:20:00,65.69,65.71,65.65,65.71,32169.0,58.2686,58.2864,58.2331,58.2864,32169.0
2018-12-19 12:25:00,65.71,65.73,65.69,65.7,19460.0,58.2864,58.3041,58.2686,58.2775,19460.0
2018-12-19 12:30:00,65.7,65.7,65.67,65.69,14759.0,58.2775,58.2775,58.2509,58.2686,14759.0
2018-12-19 12:35:00,65.7,65.71,65.69,65.7,16080.0,58.2775,58.2864,58.2686,58.2775,16080.0
2018-12-19 12:40:00,65.69,65.71,65.68,65.69,16463.0,58.2686,58.2864,58.2597,58.2686,16463.0
2018-12-19 12:45:00,65.7,65.7,65.67,65.7,47920.0,58.2775,58.2775,58.2509,58.2775,47920.0
2018-12-19 12:50:00,65.7,65.75,65.66,65.67,30879.0,58.2775,58.3218,58.242,58.2509,30879.0
2018-12-19 12:55:00,65.67,65.68,65.6,65.6,23591.0,58.2509,58.2597,58.1888,58.1888,23591.0
2018-12-19 13:00:00,65.6,65.61,65.57,65.59,37864.0,58.1888,58.1977,58.1622,58.1799,37864.0
2018-12-19 13:05:00,65.59,65.6,65.52,65.54,15112.0,58.1799,58.1888,58.1178,58.1356,15112.0
2018-12-19 13:10:00,65.54,65.57,65.52,65.53,48621.0,58.1356,58.1622,58.1178,58.1267,48621.0
2018-12-19 13:15:00,65.52,65.56,65.51,65.56,20180.0,58.1178,58.1533,58.109,58.1533,20180.0
2018-12-19 13:20:00,65.57,65.58,65.43,65.46,69744.0,58.1622,58.171,58.038,58.0646,69744.0
2018-12-19 13:25:00,65.45,65.51,65.45,65.51,9206.0,58.0557,58.109,58.0557,58.109,9206.0
2018-12-19 13:30:00,65.51,65.54,65.47,65.52,40351.0,58.109,58.1356,58.0735,58.1178,40351.0
2018-12-19 13:35:00,65.52,65.56,65.51,65.52,47156.0,58.1178,58.1533,58.109,58.1178,47156.0
2018-12-19 13:40:00,65.53,65.64,65.52,65.62,55338.0,58.1267,58.2243,58.1178,58.2065,55338.0
2018-12-19 13:45:00,65.62,65.65,65.6,65.64,38677.0,58.2065,58.2331,58.1888,58.2243,38677.0
2018-12-19 13:50:00,65.64,65.65,65.6,65.61,27968.0,58.2243,58.2331,58.1888,58.1977,27968.0
2018-12-19 13:55:00,65.62,65.74,65.62,65.69,111982.0,58.2065,58.313,58.2065,58.2686,111982.0
2018-12-19 14:00:00,65.74,65.98,64.98,65.0,194595.0,58.313,58.5259,57.6388,57.6566,194595.0
2018-12-19 14:05:00,65.01,65.26,64.92,65.04,58178.0,57.6654,57.8872,57.5856,57.692,58178.0
2018-12-19 14:10:00,65.05,65.07,64.74,64.89,218840.0,57.7009,57.7187,57.4259,57.559,218840.0
2018-12-19 14:15:00,64.9,65.17,64.81,65.12,132699.0,57.5679,57.8074,57.488,57.763,132699.0
2018-12-19 14:20:00,65.11,65.19,65.01,65.19,396356.0,57.7541,57.8251,57.6654,57.8251,396356.0
2018-12-19 14:25:00,65.19,65.3,65.11,65.26,126308.0,57.8251,57.9227,57.7541,57.8872,126308.0
2018-12-19 14:30:00,65.25,65.42,65.15,65.27,157128.0,57.8783,58.0291,57.7896,57.8961,157128.0
2018-12-19 14:35:00,65.26,65.39,65.19,65.27,256775.0,57.8872,58.0025,57.8251,57.8961,256775.0
2018-12-19 14:40:00,65.25,65.25,64.66,64.67,243028.0,57.8783,57.8783,57.355,57.3639,243028.0
2018-12-19 14:45:00,64.67,64.85,64.64,64.84,127837.0,57.3639,57.5235,57.3372,57.5146,127837.0
2018-12-19 14:50:00,64.83,64.83,64.49,64.61,148880.0,57.5058,57.5058,57.2042,57.3106,148880.0
2018-12-19 14:55:00,64.59,64.59,64.21,64.34,208829.0,57.2929,57.2929,56.9558,57.0711,208829.0
2018-12-19 15:00:00,64.35,64.35,63.95,63.97,186689.0,57.08,57.08,56.7252,56.7429,186689.0
2018-12-19 15:05:00,63.95,64.1,63.73,64.06,202865.0,56.7252,56.8582,56.53,56.8228,202865.0
2018-12-19 15:10:00,64.06,64.33,63.94,64.32,96747.0,56.8228,57.0623,56.7163,57.0534,96747.0
2018-12-19 15:15:00,64.34,64.34,63.99,64.11,87288.0,57.0711,57.0711,56.7607,56.8671,87288.0
2018-12-19 15:20:00,64.11,64.29,63.92,64.25,237342.0,56.8671,57.0268,56.6986,56.9913,237342.0
2018-12-19 15:25:00,64.25,64.28,63.97,63.97,113058.0,56.9913,57.0179,56.7429,56.7429,113058.0
2018-12-19 15:30:00,63.98,64.2,63.97,64.16,108799.0,56.7518,56.9469,56.7429,56.9115,108799.0
2018-12-19 15:35:00,64.16,64.16,63.99,64.02,90897.0,56.9115,56.9115,56.7607,56.7873,90897.0
2018-12-19 15:40:00,64.03,64.03,63.86,63.99,286687.0,56.7962,56.7962,56.6454,56.7607,286687.0
2018-12-19 15:45:00,63.99,64.17,63.98,64.16,149833.0,56.7607,56.9203,56.7518,56.9115,149833.0
2018-12-19 15:50:00,64.16,64.23,64.12,64.19,122681.0,56.9115,56.9736,56.876,56.9381,122681.0
2018-12-19 15:55:00,64.18,64.25,64.06,64.08,67194.0,56.9292,56.9913,56.8228,56.8405,67194.0
2018-12-20 09:30:00,64.06,64.2,63.99,64.2,397468.0,56.8228,56.9469,56.7607,56.9469,397468.0
2018-12-20 09:35:00,64.2,64.22,64.09,64.2,217287.0,56.9469,56.9647,56.8494,56.9469,217287.0
2018-12-20 09:40:00,64.18,64.18,63.9,64.05,179491.0,56.9292,56.9292,56.6808,56.8139,179491.0
2018-12-20 09:45:00,64.05,64.09,63.89,63.93,129234.0,56.8139,56.8494,56.672,56.7075,129234.0
2018-12-20 09:50:00,63.92,64.01,63.86,63.95,78021.0,56.6986,56.7784,56.6454,56.7252,78021.0
2018-12-20 09:55:00,63.94,64.17,63.94,64.16,128181.0,56.7163,56.9203,56.7163,56.9115,128181.0
2018-12-20 10:00:00,64.15,64.22,64.08,64.13,81168.0,56.9026,56.9647,56.8405,56.8849,81168.0
2018-12-20 10:05:00,64.1,64.36,64.09,64.31,151312.0,56.8582,57.0889,56.8494,57.0445,151312.0
2018-12-20 10:10:00,64.3,64.3,64.21,64.27,106579.0,57.0357,57.0357,56.9558,57.009,106579.0
2018-12-20 10:15:00,64.28,64.3,64.1,64.12,549222.0,57.0179,57.0357,56.8582,56.876,549222.0
2018-12-20 10:20:00,64.11,64.19,64.06,64.11,91998.0,56.8671,56.9381,56.8228,56.8671,91998.0
2018-12-20 10:25:00,64.12,64.24,64.12,64.12,62089.0,56.876,56.9824,56.876,56.876,62089.0
2018-12-20 10:30:00,64.11,64.25,64.1,64.14,124340.0,56.8671,56.9913,56.8582,56.8937,124340.0
2018-12-20 10:35:00,64.14,64.24,64.05,64.18,88047.0,56.8937,56.9824,56.8139,56.9292,88047.0
2018-12-20 10:40:00,64.18,64.34,64.14,64.29,92367.0,56.9292,57.0711,56.8937,57.0268,92367.0
2018-12-20 10:45:00,64.29,64.29,64.11,64.11,74260.0,57.0268,57.0268,56.8671,56.8671,74260.0
2018-12-20 10:50:00,64.11,64.16,64.03,64.04,79949.0,56.8671,56.9115,56.7962,56.805,79949.0
2018-12-20 10:55:00,64.06,64.19,64.02,64.13,78165.0,56.8228,56.9381,56.7873,56.8849,78165.0
2018-12-20 11:00:00,64.12,64.12,64.04,64.08,255647.0,56.876,56.876,56.805,56.8405,255647.0
2018-12-20 11:05:00,64.08,64.15,63.97,64.02,108084.0,56.8405,56.9026,56.7429,56.7873,108084.0
2018-12-20 11:10:00,64.02,64.07,63.97,64.0,108942.0,56.7873,56.8316,56.7429,56.7695,108942.0
2018-12-20 11:15:00,64.0,64.02,63.91,63.94,132985.0,56.7695,56.7873,56.6897,56.7163,132985.0
2018-12-20 11:20:00,63.93,63.94,63.82,63.84,48229.0,56.7075,56.7163,56.6099,56.6276,48229.0
2018-12-20 11:25:00,63.85,63.88,63.71,63.8,217662.0,56.6365,56.6631,56.5123,56.5921,217662.0
2018-12-20 11:30:00,63.8,63.85,63.74,63.75,102559.0,56.5921,56.6365,56.5389,56.5478,102559.0
2018-12-20 11:35:00,63.75,63.81,63.69,63.71,141467.0,56.5478,56.601,56.4946,56.5123,141467.0
2018-12-20 11:40:00,63.73,63.78,63.62,63.64,77024.0,56.53,56.5744,56.4325,56.4502,77024.0
2018-12-20 11:45:00,63.65,63.67,63.49,63.5,99501.0,56.4591,56.4768,56.3172,56.326,99501.0
2018-12-20 11:50:00,63.5,63.56,63.34,63.53,248692.0,56.326,56.3793,56.1841,56.3526,248692.0
2018-12-20 11:55:00,63.52,63.72,63.45,63.53,241073.0,56.3438,56.5212,56.2817,56.3526,241073.0
2018-12-20 12:00:00,63.54,63.63,63.49,63.55,68873.0,56.3615,56.4413,56.3172,56.3704,68873.0
2018-12-20 12:05:00,63.55,63.6,63.47,63.52,69695.0,56.3704,56.4147,56.2994,56.3438,69695.0
2018-12-20 12:10:00,63.52,63.61,63.44,63.44,74613.0,56.3438,56.4236,56.2728,56.2728,74613.0
2018-12-20 12:15:00,63.45,63.65,63.42,63.64,89385.0,56.2817,56.4591,56.2551,56.4502,89385.0
2018-12-20 12:20:00,63.64,63.7,63.59,63.7,105942.0,56.4502,56.5034,56.4059,56.5034,105942.0
2018-12-20 12:25:00,63.7,63.85,63.68,63.85,208374.0,56.5034,56.6365,56.4857,56.6365,208374.0
2018-12-20 12:30:00,63.84,63.87,63.75,63.76,61920.0,56.6276,56.6542,56.5478,56.5567,61920.0
2018-12-20 12:35:00,63.76,63.81,63.68,63.72,208797.0,56.5567,56.601,56.4857,56.5212,208797.0
2018-12-20 12:40:00,63.69,63.73,63.59,63.63,69706.0,56.4946,56.53,56.4059,56.4413,69706.0
2018-12-20 12:45:00,63.63,63.66,63.59,63.64,45666.0,56.4413,56.468,56.4059,56.4502,45666.0
2018-12-20 12:50:00,63.63,63.69,63.57,63.58,74902.0,56.4413,56.4946,56.3881,56.397,74902.0
2018-12-20 12:55:00,63.57,63.72,63.54,63.69,51060.0,56.3881,56.5212,56.3615,56.4946,51060.0
2018-12-20 13:00:00,63.69,63.7,63.55,63.59,139295.0,56.4946,56.5034,56.3704,56.4059,139295.0
2018-12-20 13:05:00,63.59,63.65,63.49,63.5,108717.0,56.4059,56.4591,56.3172,56.326,108717.0
2018-12-20 13:10:00,63.49,63.62,63.46,63.58,63109.0,56.3172,56.4325,56.2906,56.397,63109.0
2018-12-20 13:15:00,63.58,63.67,63.57,63.6,86870.0,56.397,56.4768,56.3881,56.4147,86870.0
2018-12-20 13:20:00,63.59,63.69,63.51,63.58,98147.0,56.4059,56.4946,56.3349,56.397,98147.0
2018-12-20 13:25:00,63.58,63.65,63.58,63.59,291883.0,56.397,56.4591,56.397,56.4059,291883.0
2018-12-20 13:30:00,63.58,63.59,63.49,63.53,248788.0,56.397,56.4059,56.3172,56.3526,248788.0
2018-12-20 13:35:00,63.53,63.61,63.48,63.57,66072.0,56.3526,56.4236,56.3083,56.3881,66072.0
2018-12-20 13:40:00,63.57,63.57,63.4,63.54,129756.0,56.3881,56.3881,56.2373,56.3615,129756.0
2018-12-20 13:45:00,63.54,63.6,63.49,63.54,428340.0,56.3615,56.4147,56.3172,56.3615,428340.0
2018-12-20 13:50:00,63.55,63.55,63.42,63.42,50792.0,56.3704,56.3704,56.2551,56.2551,50792.0
2018-12-20 13:55:00,63.42,63.47,63.39,63.39,57787.0,56.2551,56.2994,56.2285,56.2285,57787.0
2018-12-20 14:00:00,63.42,63.44,63.15,63.24,266695.0,56.2551,56.2728,56.0156,56.0954,266695.0
2018-12-20 14:05:00,63.25,63.32,63.2,63.23,109486.0,56.1043,56.1664,56.0599,56.0865,109486.0
2018-12-20 14:10:00,63.21,63.22,63.01,63.16,195131.0,56.0688,56.0777,55.8914,56.0244,195131.0
2018-12-20 14:15:00,63.16,63.18,63.02,63.02,96131.0,56.0244,56.0422,55.9003,55.9003,96131.0
2018-12-20 14:20:00,63.04,63.29,63.04,63.23,132087.0,55.918,56.1398,55.918,56.0865,132087.0
2018-12-20 14:25:00,63.24,63.46,63.24,63.44,65760.0,56.0954,56.2906,56.0954,56.2728,65760.0
2018-12-20 14:30:00,63.43,63.53,63.38,63.46,87743.0,56.2639,56.3526,56.2196,56.2906,87743.0
2018-12-20 14:35:00,63.48,63.65,63.45,63.46,99367.0,56.3083,56.4591,56.2817,56.2906,99367.0
2018-12-20 14:40:00,63.46,63.77,63.42,63.74,2292065.0,56.2906,56.5655,56.2551,56.5389,2292065.0
2018-12-20 14:45:00,63.74,63.91,63.71,63.87,272767.0,56.5389,56.6897,56.5123,56.6542,272767.0
2018-12-20 14:50:00,63.87,63.87,63.69,63.69,93179.0,56.6542,56.6542,56.4946,56.4946,93179.0
2018-12-20 14:55:00,63.69,63.7,63.52,63.61,352622.0,56.4946,56.5034,56.3438,56.4236,352622.0
2018-12-20 15:00:00,63.61,63.62,63.43,63.45,195272.0,56.4236,56.4325,56.2639,56.2817,195272.0
2018-12-20 15:05:00,63.46,63.62,63.33,63.59,261804.0,56.2906,56.4325,56.1752,56.4059,261804.0
2018-12-20 15:10:00,63.6,63.73,63.53,63.71,130239.0,56.4147,56.53,56.3526,56.5123,130239.0
2018-12-20 15:15:00,63.7,63.72,63.59,63.61,96819.0,56.5034,56.5212,56.4059,56.4236,96819.0
2018-12-20 15:20:00,63.59,63.84,63.57,63.81,96458.0,56.4059,56.6276,56.3881,56.601,96458.0
2018-12-20 15:25:00,63.8,63.82,63.62,63.62,125575.0,56.5921,56.6099,56.4325,56.4325,125575.0
2018-12-20 15:30:00,63.62,63.76,63.61,63.71,108959.0,56.4325,56.5567,56.4236,56.5123,108959.0
2018-12-20 15:35:00,63.71,63.8,63.67,63.75,275125.0,56.5123,56.5921,56.4768,56.5478,275125.0
2018-12-20 15:40:00,63.72,63.76,63.47,63.48,379105.0,56.5212,56.5567,56.2994,56.3083,379105.0
2018-12-20 15:45:00,63.46,63.53,63.4,63.45,167835.0,56.2906,56.3526,56.2373,56.2817,167835.0
2018-12-20 15:50:00,63.44,63.47,63.32,63.36,329422.0,56.2728,56.2994,56.1664,56.2018,329422.0
2018-12-20 15:55:00,63.35,63.51,63.33,63.51,356075.0,56.193,56.3349,56.1752,56.3349,356075.0
2018-12-21 09:30:00,63.33,63.54,63.33,63.51,258516.0,56.1752,56.3615,56.1752,56.3349,258516.0
2018-12-21 09:35:00,63.51,63.59,63.48,63.56,223258.0,56.3349,56.4059,56.3083,56.3793,223258.0
2018-12-21 09:40:00,63.56,63.62,63.49,63.55,181799.0,56.3793,56.4325,56.3172,56.3704,181799.0
2018-12-21 09:45:00,63.55,63.58,63.47,63.49,144494.0,56.3704,56.397,56.2994,56.3172,144494.0
2018-12-21 09:50:00,63.49,63.5,63.37,63.37,52574.0,56.3172,56.326,56.2107,56.2107,52574.0
2018-12-21 09:55:00,63.37,63.53,63.37,63.5,95400.0,56.2107,56.3526,56.2107,56.326,95400.0
2018-12-21 10:00:00,63.48,63.5,63.41,63.41,204288.0,56.3083,56.326,56.2462,56.2462,204288.0
2018-12-21 10:05:00,63.41,63.47,63.33,63.39,190300.0,56.2462,56.2994,56.1752,56.2285,190300.0
2018-12-21 10:10:00,63.4,63.82,63.39,63.79,295042.0,56.2373,56.6099,56.2285,56.5833,295042.0
2018-12-21 10:15:00,63.79,64.04,63.77,63.96,167470.0,56.5833,56.805,56.5655,56.7341,167470.0
2018-12-21 10:20:00,63.97,64.06,63.9,63.92,159256.0,56.7429,56.8228,56.6808,56.6986,159256.0
2018-12-21 10:25:00,63.92,63.92,63.78,63.84,469170.0,56.6986,56.6986,56.5744,56.6276,469170.0
2018-12-21 10:30:00,63.85,63.87,63.73,63.75,279593.0,56.6365,56.6542,56.53,56.5478,279593.0
2018-12-21 10:35:00,63.76,63.76,63.67,63.67,337657.0,56.5567,56.5567,56.4768,56.4768,337657.0
2018-12-21 10:40:00,63.64,63.68,63.6,63.63,115858.0,56.4502,56.4857,56.4147,56.4413,115858.0
2018-12-21 10:45:00,63.63,63.73,63.62,63.64,356857.0,56.4413,56.53,56.4325,56.4502,356857.0
2018-12-21 10:50:00,63.64,63.69,63.53,63.57,229364.0,56.4502,56.4946,56.3526,56.3881,229364.0
2018-12-21 10:55:00,63.58,63.6,63.53,63.55,83983.0,56.397,56.4147,56.3526,56.3704,83983.0
2018-12-21 11:00:00,63.56,63.56,63.41,63.42,173186.0,56.3793,56.3793,56.2462,56.2551,173186.0
2018-12-21 11:05:00,63.42,63.47,63.15,63.16,365400.0,56.2551,56.2994,56.0156,56.0244,365400.0
2018-12-21 11:10:00,63.16,63.29,63.16,63.22,246892.0,56.0244,56.1398,56.0244,56.0777,246892.0
2018-12-21 11:15:00,63.22,63.35,63.22,63.34,63584.0,56.0777,56.193,56.0777,56.1841,63584.0
2018-12-21 11:20:00,63.34,63.43,63.33,63.41,52842.0,56.1841,56.2639,56.1752,56.2462,52842.0
2018-12-21 11:25:00,63.4,63.54,63.34,63.53,106923.0,56.2373,56.3615,56.1841,56.3526,106923.0
2018-12-21 11:30:00,63.54,63.59,63.48,63.51,134745.0,56.3615,56.4059,56.3083,56.3349,134745.0
2018-12-21 11:35:00,63.52,63.55,63.43,63.44,178846.0,56.3438,56.3704,56.2639,56.2728,178846.0
2018-12-21 11:40:00,63.44,63.48,63.38,63.43,60677.0,56.2728,56.3083,56.2196,56.2639,60677.0
2018-12-21 11:45:00,63.43,63.46,63.28,63.29,111202.0,56.2639,56.2906,56.1309,56.1398,111202.0
2018-12-21 11:50:00,63.29,63.44,63.27,63.36,98842.0,56.1398,56.2728,56.122,56.2018,98842.0
2018-12-21 11:55:00,63.36,63.4,63.2,63.22,80923.0,56.2018,56.2373,56.0599,56.0777,80923.0
2018-12-21 12:00:00,63.23,63.28,63.17,63.24,178632.0,56.0865,56.1309,56.0333,56.0954,178632.0
2018-12-21 12:05:00,63.23,63.25,63.08,63.12,170600.0,56.0865,56.1043,55.9535,55.989,170600.0
2018-12-21 12:10:00,63.12,63.13,62.99,63.01,113648.0,55.989,55.9978,55.8736,55.8914,113648.0
2018-12-21 12:15:00,63.01,63.08,62.94,62.96,147335.0,55.8914,55.9535,55.8293,55.847,147335.0
2018-12-21 12:20:00,62.96,63.0,62.9,62.96,86004.0,55.847,55.8825,55.7938,55.847,86004.0
2018-12-21 12:25:00,62.96,62.96,62.82,62.84,179410.0,55.847,55.847,55.7229,55.7406,179410.0
2018-12-21 12:30:00,62.84,62.88,62.65,62.85,547513.0,55.7406,55.7761,55.5721,55.7495,547513.0
2018-12-21 12:35:00,62.85,62.98,62.83,62.96,203337.0,55.7495,55.8648,55.7317,55.847,203337.0
2018-12-21 12:40:00,62.97,63.04,62.91,62.98,96118.0,55.8559,55.918,55.8027,55.8648,96118.0
2018-12-21 12:45:00,62.98,63.14,62.98,63.02,194228.0,55.8648,56.0067,55.8648,55.9003,194228.0
2018-12-21 12:50:00,63.03,63.04,62.85,62.86,119713.0,55.9091,55.918,55.7495,55.7583,119713.0
2018-12-21 12:55:00,62.85,62.97,62.8,62.84,105544.0,55.7495,55.8559,55.7051,55.7406,105544.0
2018-12-21 13:00:00,62.85,62.94,62.8,62.88,101156.0,55.7495,55.8293,55.7051,55.7761,101156.0
2018-12-21 13:05:00,62.88,62.88,62.73,62.85,95024.0,55.7761,55.7761,55.643,55.7495,95024.0
2018-12-21 13:10:00,62.84,62.9,62.75,62.82,88661.0,55.7406,55.7938,55.6608,55.7229,88661.0
2018-12-21 13:15:00,62.82,62.87,62.76,62.79,73017.0,55.7229,55.7672,55.6696,55.6962,73017.0
2018-12-21 13:20:00,62.8,62.95,62.76,62.93,144058.0,55.7051,55.8382,55.6696,55.8204,144058.0
2018-12-21 13:25:00,62.93,63.02,62.86,62.91,124534.0,55.8204,55.9003,55.7583,55.8027,124534.0
2018-12-21 13:30:00,62.91,63.06,62.88,63.05,128142.0,55.8027,55.9357,55.7761,55.9269,128142.0
2018-12-21 13:35:00,63.05,63.05,62.96,63.03,103384.0,55.9269,55.9269,55.847,55.9091,103384.0
2018-12-21 13:40:00,63.03,63.11,63.0,63.1,189354.0,55.9091,55.9801,55.8825,55.9712,189354.0
2018-12-21 13:45:00,63.09,63.09,62.93,62.93,83715.0,55.9624,55.9624,55.8204,55.8204,83715.0
2018-12-21 13:50:00,62.93,62.98,62.8,62.86,60742.0,55.8204,55.8648,55.7051,55.7583,60742.0
2018-12-21 13:55:00,62.87,62.9,62.83,62.87,74963.0,55.7672,55.7938,55.7317,55.7672,74963.0
2018-12-21 14:00:00,62.86,62.91,62.78,62.82,112125.0,55.7583,55.8027,55.6874,55.7229,112125.0
2018-12-21 14:05:00,62.8,62.86,62.79,62.81,40235.0,55.7051,55.7583,55.6962,55.714,40235.0
2018-12-21 14:10:00,62.8,62.87,62.69,62.72,188537.0,55.7051,55.7672,55.6075,55.6342,188537.0
2018-12-21 14:15:00,62.72,62.87,62.7,62.85,102724.0,55.6342,55.7672,55.6164,55.7495,102724.0
2018-12-21 14:20:00,62.87,62.95,62.84,62.88,85746.0,55.7672,55.8382,55.7406,55.7761,85746.0
2018-12-21 14:25:00,62.87,62.88,62.75,62.79,120226.0,55.7672,55.7761,55.6608,55.6962,120226.0
2018-12-21 14:30:00,62.8,62.85,62.76,62.78,155112.0,55.7051,55.7495,55.6696,55.6874,155112.0
2018-12-21 14:35:00,62.77,62.83,62.75,62.78,140543.0,55.6785,55.7317,55.6608,55.6874,140543.0
2018-12-21 14:40:00,62.77,62.81,62.62,62.67,217287.0,55.6785,55.714,55.5455,55.5898,217287.0
2018-12-21 14:45:00,62.67,62.72,62.63,62.69,548918.0,55.5898,55.6342,55.5543,55.6075,548918.0
2018-12-21 14:50:00,62.7,62.88,62.7,62.73,139048.0,55.6164,55.7761,55.6164,55.643,139048.0
2018-12-21 14:55:00,62.73,62.76,62.64,62.74,246556.0,55.643,55.6696,55.5632,55.6519,246556.0
2018-12-21 15:00:00,62.73,62.83,62.72,62.79,69382.0,55.643,55.7317,55.6342,55.6962,69382.0
2018-12-21 15:05:00,62.8,62.8,62.7,62.74,86274.0,55.7051,55.7051,55.6164,55.6519,86274.0
2018-12-21 15:10:00,62.73,62.74,62.57,62.57,115396.0,55.643,55.6519,55.5011,55.5011,115396.0
2018-12-21 15:15:00,62.58,62.62,62.44,62.46,242103.0,55.51,55.5455,55.3858,55.4035,242103.0
2018-12-21 15:20:00,62.46,62.55,62.44,62.48,173600.0,55.4035,55.4834,55.3858,55.4213,173600.0
2018-12-21 15:25:00,62.48,62.48,62.32,62.32,170532.0,55.4213,55.4213,55.2793,55.2793,170532.0
2018-12-21 15:30:00,62.32,62.44,62.32,62.36,163811.0,55.2793,55.3858,55.2793,55.3148,163811.0
2018-12-21 15:35:00,62.36,62.37,62.17,62.18,369662.0,55.3148,55.3237,55.1463,55.1552,369662.0
2018-12-21 15:40:00,62.17,62.36,62.15,62.32,132432.0,55.1463,55.3148,55.1285,55.2793,132432.0
2018-12-21 15:45:00,62.35,62.48,62.34,62.39,274887.0,55.306,55.4213,55.2971,55.3414,274887.0
2018-12-21 15:50:00,62.39,62.43,62.28,62.37,270061.0,55.3414,55.3769,55.2439,55.3237,270061.0
2018-12-21 15:55:00,62.37,62.42,62.31,62.32,577315.0,55.3237,55.368,55.2705,55.2793,577315.0
2018-12-24 09:30:00,62.15,62.28,62.04,62.23,109402.0,55.1285,55.2439,55.031,55.1995,109402.0
2018-12-24 09:35:00,62.25,62.25,61.99,62.09,43881.0,55.2173,55.2173,54.9866,55.0753,43881.0
2018-12-24 09:40:00,62.12,62.12,61.95,61.96,131376.0,55.1019,55.1019,54.9511,54.96,131376.0
2018-12-24 09:45:00,61.95,61.96,61.71,61.78,168680.0,54.9511,54.96,54.7383,54.8004,168680.0
2018-12-24 09:50:00,61.77,61.86,61.6,61.63,145369.0,54.7915,54.8713,54.6407,54.6673,145369.0
2018-12-24 09:55:00,61.63,61.74,61.59,61.73,51640.0,54.6673,54.7649,54.6318,54.756,51640.0
2018-12-24 10:00:00,61.73,61.81,61.7,61.7,126252.0,54.756,54.827,54.7294,54.7294,126252.0
2018-12-24 10:05:00,61.7,61.75,61.47,61.55,261001.0,54.7294,54.7737,54.5254,54.5963,261001.0
2018-12-24 10:10:00,61.55,61.85,61.54,61.85,85837.0,54.5963,54.8624,54.5875,54.8624,85837.0
2018-12-24 10:15:00,61.84,61.88,61.69,61.8,39753.0,54.8536,54.8891,54.7205,54.8181,39753.0
2018-12-24 10:20:00,61.8,61.86,61.68,61.83,536766.0,54.8181,54.8713,54.7116,54.8447,536766.0
2018-12-24 10:25:00,61.84,61.91,61.79,61.86,99838.0,54.8536,54.9157,54.8092,54.8713,99838.0
2018-12-24 10:30:00,61.87,61.99,61.87,61.92,76301.0,54.8802,54.9866,54.8802,54.9245,76301.0
2018-12-24 10:35:00,61.91,62.11,61.9,62.08,107558.0,54.9157,55.0931,54.9068,55.0665,107558.0
2018-12-24 10:40:00,62.09,62.37,62.09,62.25,80639.0,55.0753,55.3237,55.0753,55.2173,80639.0
2018-12-24 10:45:00,62.25,62.25,62.1,62.19,103698.0,55.2173,55.2173,55.0842,55.164,103698.0
2018-12-24 10:50:00,62.17,62.17,62.04,62.05,53485.0,55.1463,55.1463,55.031,55.0398,53485.0
2018-12-24 10:55:00,62.05,62.07,61.95,62.04,53519.0,55.0398,55.0576,54.9511,55.031,53519.0
2018-12-24 11:00:00,62.05,62.14,61.83,61.84,88496.0,55.0398,55.1197,54.8447,54.8536,88496.0
2018-12-24 11:05:00,61.84,61.96,61.81,61.91,39041.0,54.8536,54.96,54.827,54.9157,39041.0
2018-12-24 11:10:00,61.9,61.97,61.82,61.97,75661.0,54.9068,54.9689,54.8358,54.9689,75661.0
2018-12-24 11:15:00,61.97,61.97,61.76,61.82,1211450.0,54.9689,54.9689,54.7826,54.8358,1211450.0
2018-12-24 11:20:00,61.82,61.86,61.71,61.72,100727.0,54.8358,54.8713,54.7383,54.7471,100727.0
2018-12-24 11:25:00,61.71,61.75,61.65,61.69,53571.0,54.7383,54.7737,54.685,54.7205,53571.0
2018-12-24 11:30:00,61.69,61.83,61.68,61.81,137216.0,54.7205,54.8447,54.7116,54.827,137216.0
2018-12-24 11:35:00,61.8,61.8,61.68,61.77,227727.0,54.8181,54.8181,54.7116,54.7915,227727.0
2018-12-24 11:40:00,61.78,61.86,61.7,61.72,56885.0,54.8004,54.8713,54.7294,54.7471,56885.0
2018-12-24 11:45:00,61.71,61.72,61.52,61.54,77511.0,54.7383,54.7471,54.5697,54.5875,77511.0
2018-12-24 11:50:00,61.52,61.66,61.5,61.65,52905.0,54.5697,54.6939,54.552,54.685,52905.0
2018-12-24 11:55:00,61.63,61.7,61.53,61.56,61617.0,54.6673,54.7294,54.5786,54.6052,61617.0
2018-12-24 12:00:00,61.57,61.72,61.57,61.68,339702.0,54.6141,54.7471,54.6141,54.7116,339702.0
2018-12-24 12:05:00,61.68,61.68,61.54,61.54,129864.0,54.7116,54.7116,54.5875,54.5875,129864.0
2018-12-24 12:10:00,61.54,61.59,61.44,61.55,60424.0,54.5875,54.6318,54.4988,54.5963,60424.0
2018-12-24 12:15:00,61.53,61.6,61.47,61.48,96040.0,54.5786,54.6407,54.5254,54.5342,96040.0
2018-12-24 12:20:00,61.47,61.48,61.37,61.48,130322.0,54.5254,54.5342,54.4367,54.5342,130322.0
2018-12-24 12:25:00,61.48,61.66,61.47,61.51,119117.0,54.5342,54.6939,54.5254,54.5609,119117.0
2018-12-24 12:30:00,61.53,61.62,61.44,61.51,883442.0,54.5786,54.6584,54.4988,54.5609,883442.0
2018-12-24 12:35:00,61.51,61.56,61.42,61.45,119930.0,54.5609,54.6052,54.481,54.5076,119930.0
2018-12-24 12:40:00,61.45,61.48,61.36,61.42,106581.0,54.5076,54.5342,54.4278,54.481,106581.0
2018-12-24 12:45:00,61.42,61.43,61.33,61.4,258238.0,54.481,54.4899,54.4012,54.4633,258238.0
2018-12-24 12:50:00,61.4,61.41,61.32,61.37,50437.0,54.4633,54.4722,54.3923,54.4367,50437.0
2018-12-24 12:55:00,61.36,61.36,61.14,61.16,125135.0,54.4278,54.4278,54.2327,54.2504,125135.0
2018-12-26 09:30:00,61.55,61.77,61.55,61.72,79254.0,54.5963,54.7915,54.5963,54.7471,79254.0
2018-12-26 09:35:00,61.76,61.85,61.67,61.8,170891.0,54.7826,54.8624,54.7028,54.8181,170891.0
2018-12-26 09:40:00,61.8,61.81,61.63,61.63,110455.0,54.8181,54.827,54.6673,54.6673,110455.0
2018-12-26 09:45:00,61.64,61.68,61.55,61.63,98668.0,54.6762,54.7116,54.5963,54.6673,98668.0
2018-12-26 09:50:00,61.63,61.64,61.52,61.53,115680.0,54.6673,54.6762,54.5697,54.5786,115680.0
2018-12-26 09:55:00,61.54,61.55,61.34,61.34,247991.0,54.5875,54.5963,54.4101,54.4101,247991.0
2018-12-26 10:00:00,61.33,61.4,61.25,61.25,149471.0,54.4012,54.4633,54.3302,54.3302,149471.0
2018-12-26 10:05:00,61.25,61.32,61.15,61.32,69862.0,54.3302,54.3923,54.2415,54.3923,69862.0
2018-12-26 10:10:00,61.33,61.34,61.11,61.13,86817.0,54.4012,54.4101,54.206,54.2238,86817.0
2018-12-26 10:15:00,61.13,61.22,61.06,61.13,54337.0,54.2238,54.3036,54.1617,54.2238,54337.0
2018-12-26 10:20:00,61.1,61.37,61.1,61.34,98768.0,54.1972,54.4367,54.1972,54.4101,98768.0
2018-12-26 10:25:00,61.34,61.42,61.28,61.28,131717.0,54.4101,54.481,54.3568,54.3568,131717.0
2018-12-26 10:30:00,61.29,61.35,61.25,61.28,120379.0,54.3657,54.4189,54.3302,54.3568,120379.0
2018-12-26 10:35:00,61.28,61.29,61.16,61.2,101119.0,54.3568,54.3657,54.2504,54.2859,101119.0
2018-12-26 10:40:00,61.19,61.24,61.15,61.15,165756.0,54.277,54.3214,54.2415,54.2415,165756.0
2018-12-26 10:45:00,61.16,61.26,61.15,61.23,130417.0,54.2504,54.3391,54.2415,54.3125,130417.0
2018-12-26 10:50:00,61.24,61.32,61.01,61.02,332164.0,54.3214,54.3923,54.1173,54.1262,332164.0
2018-12-26 10:55:00,61.02,61.11,61.01,61.05,239073.0,54.1262,54.206,54.1173,54.1528,239073.0
2018-12-26 11:00:00,61.05,61.27,61.04,61.26,142227.0,54.1528,54.348,54.144,54.3391,142227.0
2018-12-26 11:05:00,61.26,61.32,61.17,61.26,100646.0,54.3391,54.3923,54.2593,54.3391,100646.0
2018-12-26 11:10:00,61.26,61.32,61.25,61.3,43287.0,54.3391,54.3923,54.3302,54.3746,43287.0
2018-12-26 11:15:00,61.3,61.49,61.29,61.44,324970.0,54.3746,54.5431,54.3657,54.4988,324970.0
2018-12-26 11:20:00,61.46,61.49,61.42,61.45,120534.0,54.5165,54.5431,54.481,54.5076,120534.0
2018-12-26 11:25:00,61.44,61.57,61.44,61.55,61220.0,54.4988,54.6141,54.4988,54.5963,61220.0
2018-12-26 11:30:00,61.56,61.56,61.5,61.52,54176.0,54.6052,54.6052,54.552,54.5697,54176.0
2018-12-26 11:35:00,61.52,61.66,61.49,61.65,65373.0,54.5697,54.6939,54.5431,54.685,65373.0
2018-12-26 11:40:00,61.65,61.76,61.63,61.73,127411.0,54.685,54.7826,54.6673,54.756,127411.0
2018-12-26 11:45:00,61.71,61.78,61.68,61.77,3603033.0,54.7383,54.8004,54.7116,54.7915,3603033.0
2018-12-26 11:50:00,61.77,61.78,61.69,61.75,73264.0,54.7915,54.8004,54.7205,54.7737,73264.0
2018-12-26 11:55:00,61.75,61.95,61.75,61.95,45441.0,54.7737,54.9511,54.7737,54.9511,45441.0
2018-12-26 12:00:00,61.95,62.02,61.92,61.98,108153.0,54.9511,55.0132,54.9245,54.9778,108153.0
2018-12-26 12:05:00,61.98,62.12,61.98,62.11,173678.0,54.9778,55.1019,54.9778,55.0931,173678.0
2018-12-26 12:10:00,62.1,62.32,62.08,62.28,280873.0,55.0842,55.2793,55.0665,55.2439,280873.0
2018-12-26 12:15:00,62.26,62.27,62.06,62.11,143206.0,55.2261,55.235,55.0487,55.0931,143206.0
2018-12-26 12:20:00,62.12,62.19,62.05,62.11,142721.0,55.1019,55.164,55.0398,55.0931,142721.0
2018-12-26 12:25:00,62.12,62.18,62.03,62.04,229311.0,55.1019,55.1552,55.0221,55.031,229311.0
2018-12-26 12:30:00,62.06,62.12,62.0,62.1,127971.0,55.0487,55.1019,54.9955,55.0842,127971.0
2018-12-26 12:35:00,62.11,62.22,62.07,62.17,87202.0,55.0931,55.1906,55.0576,55.1463,87202.0
2018-12-26 12:40:00,62.17,62.24,62.14,62.24,120514.0,55.1463,55.2084,55.1197,55.2084,120514.0
2018-12-26 12:45:00,62.24,62.32,62.19,62.21,90571.0,55.2084,55.2793,55.164,55.1818,90571.0
2018-12-26 12:50:00,62.22,62.33,62.21,62.3,79720.0,55.1906,55.2882,55.1818,55.2616,79720.0
2018-12-26 12:55:00,62.29,62.37,62.29,62.33,59364.0,55.2527,55.3237,55.2527,55.2882,59364.0
2018-12-26 13:00:00,62.33,62.36,62.2,62.21,176118.0,55.2882,55.3148,55.1729,55.1818,176118.0
2018-12-26 13:05:00,62.2,62.2,62.11,62.18,160810.0,55.1729,55.1729,55.0931,55.1552,160810.0
2018-12-26 13:10:00,62.17,62.21,62.04,62.06,479618.0,55.1463,55.1818,55.031,55.0487,479618.0
2018-12-26 13:15:00,62.07,62.07,61.98,61.99,99010.0,55.0576,55.0576,54.9778,54.9866,99010.0
2018-12-26 13:20:00,61.99,62.13,61.99,62.08,156764.0,54.9866,55.1108,54.9866,55.0665,156764.0
2018-12-26 13:25:00,62.07,62.15,62.04,62.12,123648.0,55.0576,55.1285,55.031,55.1019,123648.0
2018-12-26 13:30:00,62.11,62.2,62.1,62.17,61547.0,55.0931,55.1729,55.0842,55.1463,61547.0
2018-12-26 13:35:00,62.16,62.23,62.11,62.23,111379.0,55.1374,55.1995,55.0931,55.1995,111379.0
2018-12-26 13:40:00,62.23,62.28,62.23,62.24,54517.0,55.1995,55.2439,55.1995,55.2084,54517.0
2018-12-26 13:45:00,62.23,62.36,62.23,62.33,74345.0,55.1995,55.3148,55.1995,55.2882,74345.0
2018-12-26 13:50:00,62.33,62.5,62.33,62.5,258904.0,55.2882,55.439,55.2882,55.439,258904.0
2018-12-26 13:55:00,62.5,62.52,62.47,62.5,105401.0,55.439,55.4567,55.4124,55.439,105401.0
2018-12-26 14:00:00,62.51,62.52,62.44,62.48,96718.0,55.4479,55.4567,55.3858,55.4213,96718.0
2018-12-26 14:05:00,62.47,62.47,62.39,62.45,71336.0,55.4124,55.4124,55.3414,55.3947,71336.0
2018-12-26 14:10:00,62.45,62.53,62.42,62.45,233056.0,55.3947,55.4656,55.368,55.3947,233056.0
2018-12-26 14:15:00,62.46,62.51,62.31,62.34,397186.0,55.4035,55.4479,55.2705,55.2971,397186.0
2018-12-26 14:20:00,62.34,62.39,62.29,62.38,294154.0,55.2971,55.3414,55.2527,55.3326,294154.0
2018-12-26 14:25:00,62.38,62.38,62.27,62.33,86581.0,55.3326,55.3326,55.235,55.2882,86581.0
2018-12-26 14:30:00,62.34,62.51,62.33,62.48,216559.0,55.2971,55.4479,55.2882,55.4213,216559.0
2018-12-26 14:35:00,62.48,62.49,62.42,62.46,127451.0,55.4213,55.4301,55.368,55.4035,127451.0
2018-12-26 14:40:00,62.48,62.49,62.36,62.43,153606.0,55.4213,55.4301,55.3148,55.3769,153606.0
2018-12-26 14:45:00,62.44,62.45,62.34,62.34,137849.0,55.3858,55.3947,55.2971,55.2971,137849.0
2018-12-26 14:50:00,62.35,62.46,62.35,62.43,82026.0,55.306,55.4035,55.306,55.3769,82026.0
2018-12-26 14:55:00,62.44,62.56,62.38,62.56,95803.0,55.3858,55.4922,55.3326,55.4922,95803.0
2018-12-26 15:00:00,62.54,62.59,62.49,62.54,103702.0,55.4745,55.5188,55.4301,55.4745,103702.0
2018-12-26 15:05:00,62.55,62.65,62.55,62.6,72533.0,55.4834,55.5721,55.4834,55.5277,72533.0
2018-12-26 15:10:00,62.6,62.67,62.6,62.67,103331.0,55.5277,55.5898,55.5277,55.5898,103331.0
2018-12-26 15:15:00,62.67,62.7,62.62,62.63,290523.0,55.5898,55.6164,55.5455,55.5543,290523.0
2018-12-26 15:20:00,62.63,62.79,62.62,62.79,430600.0,55.5543,55.6962,55.5455,55.6962,430600.0
2018-12-26 15:25:00,62.78,62.86,62.77,62.84,77804.0,55.6874,55.7583,55.6785,55.7406,77804.0
2018-12-26 15:30:00,62.84,62.95,62.82,62.92,87067.0,55.7406,55.8382,55.7229,55.8116,87067.0
2018-12-26 15:35:00,62.91,63.08,62.9,63.08,177371.0,55.8027,55.9535,55.7938,55.9535,177371.0
2018-12-26 15:40:00,63.06,63.23,63.0,63.23,197566.0,55.9357,56.0865,55.8825,56.0865,197566.0
2018-12-26 15:45:00,63.23,63.3,63.1,63.13,259117.0,56.0865,56.1486,55.9712,55.9978,259117.0
2018-12-26 15:50:00,63.13,63.31,63.11,63.3,380650.0,55.9978,56.1575,55.9801,56.1486,380650.0
2018-12-26 15:55:00,63.32,63.45,63.32,63.44,277576.0,56.1664,56.2817,56.1664,56.2728,277576.0
2018-12-27 09:30:00,62.71,62.72,62.54,62.7,209210.0,55.6253,55.6342,55.4745,55.6164,209210.0
2018-12-27 09:35:00,62.7,62.86,62.63,62.76,158424.0,55.6164,55.7583,55.5543,55.6696,158424.0
2018-12-27 09:40:00,62.76,62.82,62.61,62.61,81621.0,55.6696,55.7229,55.5366,55.5366,81621.0
2018-12-27 09:45:00,62.6,62.67,62.41,62.43,119365.0,55.5277,55.5898,55.3592,55.3769,119365.0
2018-12-27 09:50:00,62.43,62.49,62.36,62.39,100696.0,55.3769,55.4301,55.3148,55.3414,100696.0
2018-12-27 09:55:00,62.39,62.59,62.36,62.57,56102.0,55.3414,55.5188,55.3148,55.5011,56102.0
2018-12-27 10:00:00,62.55,62.69,62.49,62.59,145748.0,55.4834,55.6075,55.4301,55.5188,145748.0
2018-12-27 10:05:00,62.61,62.66,62.35,62.36,207913.0,55.5366,55.5809,55.306,55.3148,207913.0
2018-12-27 10:10:00,62.39,62.41,62.3,62.39,45566.0,55.3414,55.3592,55.2616,55.3414,45566.0
2018-12-27 10:15:00,62.38,62.48,62.27,62.27,174878.0,55.3326,55.4213,55.235,55.235,174878.0
2018-12-27 10:20:00,62.27,62.37,62.24,62.28,321799.0,55.235,55.3237,55.2084,55.2439,321799.0
2018-12-27 10:25:00,62.3,62.36,62.27,62.28,74093.0,55.2616,55.3148,55.235,55.2439,74093.0
2018-12-27 10:30:00,62.29,62.42,62.19,62.42,104184.0,55.2527,55.368,55.164,55.368,104184.0
2018-12-27 10:35:00,62.42,62.5,62.37,62.4,48471.0,55.368,55.439,55.3237,55.3503,48471.0
2018-12-27 10:40:00,62.39,62.59,62.36,62.57,217171.0,55.3414,55.5188,55.3148,55.5011,217171.0
2018-12-27 10:45:00,62.56,62.64,62.48,62.56,72136.0,55.4922,55.5632,55.4213,55.4922,72136.0
2018-12-27 10:50:00,62.56,62.58,62.38,62.38,90461.0,55.4922,55.51,55.3326,55.3326,90461.0
2018-12-27 10:55:00,62.38,62.44,62.34,62.36,198506.0,55.3326,55.3858,55.2971,55.3148,198506.0
2018-12-27 11:00:00,62.35,62.38,62.24,62.3,68210.0,55.306,55.3326,55.2084,55.2616,68210.0
2018-12-27 11:05:00,62.31,62.35,62.25,62.32,75448.0,55.2705,55.306,55.2173,55.2793,75448.0
2018-12-27 11:10:00,62.31,62.4,62.29,62.37,56879.0,55.2705,55.3503,55.2527,55.3237,56879.0
2018-12-27 11:15:00,62.38,62.51,62.34,62.51,120912.0,55.3326,55.4479,55.2971,55.4479,120912.0
2018-12-27 11:20:00,62.5,62.55,62.47,62.53,30231.0,55.439,55.4834,55.4124,55.4656,30231.0
2018-12-27 11:25:00,62.54,62.72,62.52,62.66,161723.0,55.4745,55.6342,55.4567,55.5809,161723.0
2018-12-27 11:30:00,62.69,62.84,62.69,62.71,137156.0,55.6075,55.7406,55.6075,55.6253,137156.0
2018-12-27 11:35:00,62.72,62.75,62.64,62.68,157383.0,55.6342,55.6608,55.5632,55.5987,157383.0
2018-12-27 11:40:00,62.68,62.68,62.48,62.5,112928.0,55.5987,55.5987,55.4213,55.439,112928.0
2018-12-27 11:45:00,62.49,62.52,62.46,62.48,67385.0,55.4301,55.4567,55.4035,55.4213,67385.0
2018-12-27 11:50:00,62.47,62.59,62.47,62.53,110698.0,55.4124,55.5188,55.4124,55.4656,110698.0
2018-12-27 11:55:00,62.53,62.65,62.49,62.61,70349.0,55.4656,55.5721,55.4301,55.5366,70349.0
2018-12-27 12:00:00,62.6,62.61,62.44,62.44,161977.0,55.5277,55.5366,55.3858,55.3858,161977.0
2018-12-27 12:05:00,62.44,62.51,62.42,62.47,350486.0,55.3858,55.4479,55.368,55.4124,350486.0
2018-12-27 12:10:00,62.48,62.5,62.43,62.48,251557.0,55.4213,55.439,55.3769,55.4213,251557.0
2018-12-27 12:15:00,62.48,62.6,62.48,62.57,116960.0,55.4213,55.5277,55.4213,55.5011,116960.0
2018-12-27 12:20:00,62.56,62.57,62.51,62.57,63448.0,55.4922,55.5011,55.4479,55.5011,63448.0
2018-12-27 12:25:00,62.56,62.58,62.26,62.33,132884.0,55.4922,55.51,55.2261,55.2882,132884.0
2018-12-27 12:30:00,62.33,62.36,62.28,62.36,73228.0,55.2882,55.3148,55.2439,55.3148,73228.0
2018-12-27 12:35:00,62.36,62.43,62.32,62.39,143580.0,55.3148,55.3769,55.2793,55.3414,143580.0
2018-12-27 12:40:00,62.39,62.4,62.29,62.33,76946.0,55.3414,55.3503,55.2527,55.2882,76946.0
2018-12-27 12:45:00,62.35,62.43,62.31,62.38,87555.0,55.306,55.3769,55.2705,55.3326,87555.0
2018-12-27 12:50:00,62.37,62.46,62.33,62.45,230783.0,55.3237,55.4035,55.2882,55.3947,230783.0
2018-12-27 12:55:00,62.45,62.46,62.37,62.45,80517.0,55.3947,55.4035,55.3237,55.3947,80517.0
2018-12-27 13:00:00,62.44,62.5,62.38,62.42,131488.0,55.3858,55.439,55.3326,55.368,131488.0
2018-12-27 13:05:00,62.41,62.51,62.41,62.49,61010.0,55.3592,55.4479,55.3592,55.4301,61010.0
2018-12-27 13:10:00,62.48,62.52,62.41,62.46,95979.0,55.4213,55.4567,55.3592,55.4035,95979.0
2018-12-27 13:15:00,62.46,62.48,62.38,62.41,164901.0,55.4035,55.4213,55.3326,55.3592,164901.0
2018-12-27 13:20:00,62.41,62.41,62.35,62.4,56688.0,55.3592,55.3592,55.306,55.3503,56688.0
2018-12-27 13:25:00,62.39,62.45,62.34,62.35,117771.0,55.3414,55.3947,55.2971,55.306,117771.0
2018-12-27 13:30:00,62.34,62.4,62.33,62.39,89006.0,55.2971,55.3503,55.2882,55.3414,89006.0
2018-12-27 13:35:00,62.39,62.39,62.34,62.34,74552.0,55.3414,55.3414,55.2971,55.2971,74552.0
2018-12-27 13:40:00,62.33,62.36,62.31,62.32,60812.0,55.2882,55.3148,55.2705,55.2793,60812.0
2018-12-27 13:45:00,62.32,62.33,62.14,62.16,258553.0,55.2793,55.2882,55.1197,55.1374,258553.0
2018-12-27 13:50:00,62.16,62.19,62.08,62.08,103299.0,55.1374,55.164,55.0665,55.0665,103299.0
2018-12-27 13:55:00,62.08,62.18,62.08,62.14,78827.0,55.0665,55.1552,55.0665,55.1197,78827.0
2018-12-27 14:00:00,62.13,62.16,62.05,62.16,59345.0,55.1108,55.1374,55.0398,55.1374,59345.0
2018-12-27 14:05:00,62.15,62.2,62.07,62.07,118795.0,55.1285,55.1729,55.0576,55.0576,118795.0
2018-12-27 14:10:00,62.05,62.09,62.02,62.04,79297.0,55.0398,55.0753,55.0132,55.031,79297.0
2018-12-27 14:15:00,62.03,62.03,61.94,62.0,108398.0,55.0221,55.0221,54.9423,54.9955,108398.0
2018-12-27 14:20:00,61.99,62.09,61.97,62.05,157561.0,54.9866,55.0753,54.9689,55.0398,157561.0
2018-12-27 14:25:00,62.06,62.12,61.99,62.12,180734.0,55.0487,55.1019,54.9866,55.1019,180734.0
2018-12-27 14:30:00,62.12,62.12,62.04,62.09,81793.0,55.1019,55.1019,55.031,55.0753,81793.0
2018-12-27 14:35:00,62.09,62.19,62.08,62.17,104638.0,55.0753,55.164,55.0665,55.1463,104638.0
2018-12-27 14:40:00,62.18,62.43,62.18,62.41,132423.0,55.1552,55.3769,55.1552,55.3592,132423.0
2018-12-27 14:45:00,62.4,62.43,62.29,62.35,72333.0,55.3503,55.3769,55.2527,55.306,72333.0
2018-12-27 14:50:00,62.35,62.59,62.32,62.49,158041.0,55.306,55.5188,55.2793,55.4301,158041.0
2018-12-27 14:55:00,62.49,62.57,62.44,62.57,87878.0,55.4301,55.5011,55.3858,55.5011,87878.0
2018-12-27 15:00:00,62.57,62.58,62.38,62.48,78938.0,55.5011,55.51,55.3326,55.4213,78938.0
2018-12-27 15:05:00,62.48,62.56,62.41,62.54,86206.0,55.4213,55.4922,55.3592,55.4745,86206.0
2018-12-27 15:10:00,62.53,62.74,62.46,62.73,253017.0,55.4656,55.6519,55.4035,55.643,253017.0
2018-12-27 15:15:00,62.74,62.75,62.64,62.69,161168.0,55.6519,55.6608,55.5632,55.6075,161168.0
2018-12-27 15:20:00,62.69,62.93,62.69,62.93,319099.0,55.6075,55.8204,55.6075,55.8204,319099.0
2018-12-27 15:25:00,62.94,63.1,62.9,63.05,1002177.0,55.8293,55.9712,55.7938,55.9269,1002177.0
2018-12-27 15:30:00,63.06,63.17,62.95,63.13,748618.0,55.9357,56.0333,55.8382,55.9978,748618.0
2018-12-27 15:35:00,63.14,63.35,63.12,63.29,381166.0,56.0067,56.193,55.989,56.1398,381166.0
2018-12-27 15:40:00,63.3,63.61,63.29,63.53,373070.0,56.1486,56.4236,56.1398,56.3526,373070.0
2018-12-27 15:45:00,63.55,63.55,63.34,63.44,465169.0,56.3704,56.3704,56.1841,56.2728,465169.0
2018-12-27 15:50:00,63.44,63.46,63.25,63.32,502150.0,56.2728,56.2906,56.1043,56.1664,502150.0
2018-12-27 15:55:00,63.3,63.75,63.29,63.75,620287.0,56.1486,56.5478,56.1398,56.5478,620287.0
2018-12-28 09:30:00,64.08,64.23,64.02,64.02,353696.0,56.8405,56.9736,56.7873,56.7873,353696.0
2018-12-28 09:35:00,64.02,64.03,63.94,64.01,172700.0,56.7873,56.7962,56.7163,56.7784,172700.0
2018-12-28 09:40:00,64.01,64.21,63.98,64.2,163329.0,56.7784,56.9558,56.7518,56.9469,163329.0
2018-12-28 09:45:00,64.2,64.29,64.13,64.15,120262.0,56.9469,57.0268,56.8849,56.9026,120262.0
2018-12-28 09:50:00,64.15,64.2,64.03,64.16,154795.0,56.9026,56.9469,56.7962,56.9115,154795.0
2018-12-28 09:55:00,64.17,64.21,64.07,64.19,91559.0,56.9203,56.9558,56.8316,56.9381,91559.0
2018-12-28 10:00:00,64.19,64.23,63.97,63.98,141053.0,56.9381,56.9736,56.7429,56.7518,141053.0
2018-12-28 10:05:00,63.99,64.09,63.99,63.99,85459.0,56.7607,56.8494,56.7607,56.7607,85459.0
2018-12-28 10:10:00,63.99,64.03,63.91,63.95,155265.0,56.7607,56.7962,56.6897,56.7252,155265.0
2018-12-28 10:15:00,63.95,64.03,63.92,63.97,70801.0,56.7252,56.7962,56.6986,56.7429,70801.0
2018-12-28 10:20:00,63.98,64.02,63.84,63.85,138953.0,56.7518,56.7873,56.6276,56.6365,138953.0
2018-12-28 10:25:00,63.85,63.9,63.75,63.77,75327.0,56.6365,56.6808,56.5478,56.5655,75327.0
2018-12-28 10:30:00,63.77,63.83,63.74,63.75,268254.0,56.5655,56.6187,56.5389,56.5478,268254.0
2018-12-28 10:35:00,63.77,63.77,63.58,63.7,124855.0,56.5655,56.5655,56.397,56.5034,124855.0
2018-12-28 10:40:00,63.71,63.77,63.66,63.66,68739.0,56.5123,56.5655,56.468,56.468,68739.0
2018-12-28 10:45:00,63.65,63.83,63.65,63.81,124797.0,56.4591,56.6187,56.4591,56.601,124797.0
2018-12-28 10:50:00,63.82,63.94,63.79,63.82,122980.0,56.6099,56.7163,56.5833,56.6099,122980.0
2018-12-28 10:55:00,63.82,63.84,63.75,63.75,174925.0,56.6099,56.6276,56.5478,56.5478,174925.0
2018-12-28 11:00:00,63.77,63.8,63.67,63.69,100240.0,56.5655,56.5921,56.4768,56.4946,100240.0
2018-12-28 11:05:00,63.68,63.81,63.66,63.79,206083.0,56.4857,56.601,56.468,56.5833,206083.0
2018-12-28 11:10:00,63.78,63.83,63.76,63.77,156945.0,56.5744,56.6187,56.5567,56.5655,156945.0
2018-12-28 11:15:00,63.78,63.92,63.74,63.78,228346.0,56.5744,56.6986,56.5389,56.5744,228346.0
2018-12-28 11:20:00,63.78,63.82,63.72,63.78,36625.0,56.5744,56.6099,56.5212,56.5744,36625.0
2018-12-28 11:25:00,63.78,63.88,63.75,63.86,225965.0,56.5744,56.6631,56.5478,56.6454,225965.0
2018-12-28 11:30:00,63.86,63.91,63.79,63.87,122418.0,56.6454,56.6897,56.5833,56.6542,122418.0
2018-12-28 11:35:00,63.88,64.05,63.87,64.01,339160.0,56.6631,56.8139,56.6542,56.7784,339160.0
2018-12-28 11:40:00,64.02,64.03,63.93,63.93,152423.0,56.7873,56.7962,56.7075,56.7075,152423.0
2018-12-28 11:45:00,63.94,63.95,63.85,63.9,112285.0,56.7163,56.7252,56.6365,56.6808,112285.0
2018-12-28 11:50:00,63.91,64.0,63.85,63.96,121211.0,56.6897,56.7695,56.6365,56.7341,121211.0
2018-12-28 11:55:00,63.96,64.01,63.93,63.97,51653.0,56.7341,56.7784,56.7075,56.7429,51653.0
2018-12-28 12:00:00,63.99,64.09,63.96,64.08,102974.0,56.7607,56.8494,56.7341,56.8405,102974.0
2018-12-28 12:05:00,64.09,64.12,64.05,64.07,95934.0,56.8494,56.876,56.8139,56.8316,95934.0
2018-12-28 12:10:00,64.08,64.09,64.01,64.02,175483.0,56.8405,56.8494,56.7784,56.7873,175483.0
2018-12-28 12:15:00,64.02,64.03,63.9,63.94,134590.0,56.7873,56.7962,56.6808,56.7163,134590.0
2018-12-28 12:20:00,63.94,64.05,63.92,64.03,79106.0,56.7163,56.8139,56.6986,56.7962,79106.0
2018-12-28 12:25:00,64.04,64.05,63.94,64.01,97529.0,56.805,56.8139,56.7163,56.7784,97529.0
2018-12-28 12:30:00,64.01,64.06,63.99,64.02,76975.0,56.7784,56.8228,56.7607,56.7873,76975.0
2018-12-28 12:35:00,64.03,64.05,63.97,64.04,704517.0,56.7962,56.8139,56.7429,56.805,704517.0
2018-12-28 12:40:00,64.06,64.08,64.03,64.05,64950.0,56.8228,56.8405,56.7962,56.8139,64950.0
2018-12-28 12:45:00,64.04,64.08,63.98,64.01,31677.0,56.805,56.8405,56.7518,56.7784,31677.0
2018-12-28 12:50:00,64.02,64.06,63.95,64.03,141092.0,56.7873,56.8228,56.7252,56.7962,141092.0
2018-12-28 12:55:00,64.03,64.03,63.88,63.91,283999.0,56.7962,56.7962,56.6631,56.6897,283999.0
2018-12-28 13:00:00,63.91,63.95,63.89,63.9,79393.0,56.6897,56.7252,56.672,56.6808,79393.0
2018-12-28 13:05:00,63.89,63.97,63.86,63.97,653940.0,56.672,56.7429,56.6454,56.7429,653940.0
2018-12-28 13:10:00,63.96,64.02,63.94,64.0,123617.0,56.7341,56.7873,56.7163,56.7695,123617.0
2018-12-28 13:15:00,64.01,64.04,63.91,63.91,63680.0,56.7784,56.805,56.6897,56.6897,63680.0
2018-12-28 13:20:00,63.92,63.93,63.81,63.81,45948.0,56.6986,56.7075,56.601,56.601,45948.0
2018-12-28 13:25:00,63.8,63.84,63.78,63.83,141377.0,56.5921,56.6276,56.5744,56.6187,141377.0
2018-12-28 13:30:00,63.82,63.85,63.74,63.78,67031.0,56.6099,56.6365,56.5389,56.5744,67031.0
2018-12-28 13:35:00,63.78,63.85,63.76,63.83,57361.0,56.5744,56.6365,56.5567,56.6187,57361.0
2018-12-28 13:40:00,63.84,63.87,63.81,63.82,58256.0,56.6276,56.6542,56.601,56.6099,58256.0
2018-12-28 13:45:00,63.83,63.97,63.82,63.95,246969.0,56.6187,56.7429,56.6099,56.7252,246969.0
2018-12-28 13:50:00,63.95,64.04,63.91,63.94,66912.0,56.7252,56.805,56.6897,56.7163,66912.0
2018-12-28 13:55:00,63.94,64.02,63.94,63.96,192480.0,56.7163,56.7873,56.7163,56.7341,192480.0
2018-12-28 14:00:00,63.97,64.09,63.96,64.05,166352.0,56.7429,56.8494,56.7341,56.8139,166352.0
2018-12-28 14:05:00,64.06,64.15,64.06,64.14,58120.0,56.8228,56.9026,56.8228,56.8937,58120.0
2018-12-28 14:10:00,64.14,64.22,64.11,64.22,148689.0,56.8937,56.9647,56.8671,56.9647,148689.0
2018-12-28 14:15:00,64.22,64.3,64.17,64.17,92245.0,56.9647,57.0357,56.9203,56.9203,92245.0
2018-12-28 14:20:00,64.17,64.23,64.1,64.19,214682.0,56.9203,56.9736,56.8582,56.9381,214682.0
2018-12-28 14:25:00,64.18,64.22,64.13,64.14,144329.0,56.9292,56.9647,56.8849,56.8937,144329.0
2018-12-28 14:30:00,64.14,64.22,64.12,64.21,91751.0,56.8937,56.9647,56.876,56.9558,91751.0
2018-12-28 14:35:00,64.22,64.32,64.19,64.31,214424.0,56.9647,57.0534,56.9381,57.0445,214424.0
2018-12-28 14:40:00,64.31,64.38,64.28,64.36,99333.0,57.0445,57.1066,57.0179,57.0889,99333.0
2018-12-28 14:45:00,64.36,64.39,64.27,64.38,179480.0,57.0889,57.1155,57.009,57.1066,179480.0
2018-12-28 14:50:00,64.37,64.46,64.35,64.44,238951.0,57.0977,57.1776,57.08,57.1598,238951.0
2018-12-28 14:55:00,64.44,64.48,64.38,64.43,112937.0,57.1598,57.1953,57.1066,57.151,112937.0
2018-12-28 15:00:00,64.43,64.47,64.32,64.33,112935.0,57.151,57.1864,57.0534,57.0623,112935.0
2018-12-28 15:05:00,64.33,64.33,64.1,64.17,349337.0,57.0623,57.0623,56.8582,56.9203,349337.0
2018-12-28 15:10:00,64.16,64.22,64.01,64.22,271388.0,56.9115,56.9647,56.7784,56.9647,271388.0
2018-12-28 15:15:00,64.21,64.22,64.02,64.03,115624.0,56.9558,56.9647,56.7873,56.7962,115624.0
2018-12-28 15:20:00,64.02,64.03,63.92,63.99,109675.0,56.7873,56.7962,56.6986,56.7607,109675.0
2018-12-28 15:25:00,64.0,64.02,63.72,63.82,394488.0,56.7695,56.7873,56.5212,56.6099,394488.0
2018-12-28 15:30:00,63.82,63.86,63.7,63.82,298058.0,56.6099,56.6454,56.5034,56.6099,298058.0
2018-12-28 15:35:00,63.81,63.88,63.7,63.71,224412.0,56.601,56.6631,56.5034,56.5123,224412.0
2018-12-28 15:40:00,63.7,63.8,63.64,63.64,558542.0,56.5034,56.5921,56.4502,56.4502,558542.0
2018-12-28 15:45:00,63.64,63.77,63.64,63.77,194226.0,56.4502,56.5655,56.4502,56.5655,194226.0
2018-12-28 15:50:00,63.78,63.82,63.67,63.68,205940.0,56.5744,56.6099,56.4768,56.4857,205940.0
2018-12-28 15:55:00,63.68,63.9,63.68,63.82,314839.0,56.4857,56.6808,56.4857,56.6099,314839.0
2018-12-31 09:30:00,64.14,64.4,63.96,64.3,273081.0,56.8937,57.1244,56.7341,57.0357,273081.0
2018-12-31 09:35:00,64.3,64.35,64.28,64.3,259369.0,57.0357,57.08,57.0179,57.0357,259369.0
2018-12-31 09:40:00,64.3,64.31,64.23,64.24,51493.0,57.0357,57.0445,56.9736,56.9824,51493.0
2018-12-31 09:45:00,64.23,64.27,64.16,64.2,150564.0,56.9736,57.009,56.9115,56.9469,150564.0
2018-12-31 09:50:00,64.2,64.21,64.12,64.16,49838.0,56.9469,56.9558,56.876,56.9115,49838.0
2018-12-31 09:55:00,64.17,64.21,64.13,64.2,27327.0,56.9203,56.9558,56.8849,56.9469,27327.0
2018-12-31 10:00:00,64.2,64.3,64.2,64.28,35430.0,56.9469,57.0357,56.9469,57.0179,35430.0
2018-12-31 10:05:00,64.25,64.3,64.17,64.19,56424.0,56.9913,57.0357,56.9203,56.9381,56424.0
2018-12-31 10:10:00,64.18,64.24,64.15,64.16,53349.0,56.9292,56.9824,56.9026,56.9115,53349.0
2018-12-31 10:15:00,64.14,64.14,64.08,64.12,26017.0,56.8937,56.8937,56.8405,56.876,26017.0
2018-12-31 10:20:00,64.1,64.18,64.07,64.13,67225.0,56.8582,56.9292,56.8316,56.8849,67225.0
2018-12-31 10:25:00,64.13,64.16,64.08,64.13,60071.0,56.8849,56.9115,56.8405,56.8849,60071.0
2018-12-31 10:30:00,64.14,64.15,64.02,64.07,68790.0,56.8937,56.9026,56.7873,56.8316,68790.0
2018-12-31 10:35:00,64.06,64.08,63.99,64.0,53824.0,56.8228,56.8405,56.7607,56.7695,53824.0
2018-12-31 10:40:00,64.0,64.04,63.99,64.02,64147.0,56.7695,56.805,56.7607,56.7873,64147.0
2018-12-31 10:45:00,64.02,64.09,64.01,64.02,114541.0,56.7873,56.8494,56.7784,56.7873,114541.0
2018-12-31 10:50:00,64.01,64.01,63.95,63.95,107701.0,56.7784,56.7784,56.7252,56.7252,107701.0
2018-12-31 10:55:00,63.94,63.97,63.87,63.92,160190.0,56.7163,56.7429,56.6542,56.6986,160190.0
2018-12-31 11:00:00,63.93,63.95,63.86,63.95,95427.0,56.7075,56.7252,56.6454,56.7252,95427.0
2018-12-31 11:05:00,63.95,63.98,63.89,63.93,358017.0,56.7252,56.7518,56.672,56.7075,358017.0
2018-12-31 11:10:00,63.92,63.92,63.87,63.91,72611.0,56.6986,56.6986,56.6542,56.6897,72611.0
2018-12-31 11:15:00,63.91,63.94,63.87,63.91,44892.0,56.6897,56.7163,56.6542,56.6897,44892.0
2018-12-31 11:20:00,63.91,63.91,63.8,63.83,78369.0,56.6897,56.6897,56.5921,56.6187,78369.0
2018-12-31 11:25:00,63.83,63.97,63.81,63.96,115810.0,56.6187,56.7429,56.601,56.7341,115810.0
2018-12-31 11:30:00,63.95,63.96,63.77,63.8,362245.0,56.7252,56.7341,56.5655,56.5921,362245.0
2018-12-31 11:35:00,63.81,63.91,63.77,63.86,93413.0,56.601,56.6897,56.5655,56.6454,93413.0
2018-12-31 11:40:00,63.86,63.86,63.77,63.82,116710.0,56.6454,56.6454,56.5655,56.6099,116710.0
2018-12-31 11:45:00,63.81,63.96,63.79,63.96,150420.0,56.601,56.7341,56.5833,56.7341,150420.0
2018-12-31 11:50:00,63.95,64.0,63.91,63.97,49407.0,56.7252,56.7695,56.6897,56.7429,49407.0
2018-12-31 11:55:00,63.98,64.02,63.92,64.0,41652.0,56.7518,56.7873,56.6986,56.7695,41652.0
2018-12-31 12:00:00,64.01,64.02,63.97,63.98,57096.0,56.7784,56.7873,56.7429,56.7518,57096.0
2018-12-31 12:05:00,63.98,64.04,63.94,64.03,174625.0,56.7518,56.805,56.7163,56.7962,174625.0
2018-12-31 12:10:00,64.01,64.04,63.92,64.04,66440.0,56.7784,56.805,56.6986,56.805,66440.0
2018-12-31 12:15:00,64.02,64.02,63.96,63.97,119087.0,56.7873,56.7873,56.7341,56.7429,119087.0
2018-12-31 12:20:00,63.97,64.05,63.97,64.03,21723.0,56.7429,56.8139,56.7429,56.7962,21723.0
2018-12-31 12:25:00,64.03,64.03,63.99,64.03,35815.0,56.7962,56.7962,56.7607,56.7962,35815.0
2018-12-31 12:30:00,64.04,64.09,64.01,64.03,52290.0,56.805,56.8494,56.7784,56.7962,52290.0
2018-12-31 12:35:00,64.04,64.11,64.04,64.11,19201.0,56.805,56.8671,56.805,56.8671,19201.0
2018-12-31 12:40:00,64.1,64.13,64.05,64.12,47085.0,56.8582,56.8849,56.8139,56.876,47085.0
2018-12-31 12:45:00,64.12,64.13,64.09,64.11,60115.0,56.876,56.8849,56.8494,56.8671,60115.0
2018-12-31 12:50:00,64.11,64.11,64.05,64.08,43471.0,56.8671,56.8671,56.8139,56.8405,43471.0
2018-12-31 12:55:00,64.07,64.1,64.05,64.1,90412.0,56.8316,56.8582,56.8139,56.8582,90412.0
2018-12-31 13:00:00,64.11,64.15,64.09,64.12,63796.0,56.8671,56.9026,56.8494,56.876,63796.0
2018-12-31 13:05:00,64.11,64.17,64.1,64.16,60943.0,56.8671,56.9203,56.8582,56.9115,60943.0
2018-12-31 13:10:00,64.16,64.2,64.12,64.15,201585.0,56.9115,56.9469,56.876,56.9026,201585.0
2018-12-31 13:15:00,64.16,64.21,64.16,64.18,77849.0,56.9115,56.9558,56.9115,56.9292,77849.0
2018-12-31 13:20:00,64.17,64.21,64.17,64.21,84887.0,56.9203,56.9558,56.9203,56.9558,84887.0
2018-12-31 13:25:00,64.2,64.25,64.19,64.24,20301.0,56.9469,56.9913,56.9381,56.9824,20301.0
2018-12-31 13:30:00,64.24,64.24,64.18,64.19,50984.0,56.9824,56.9824,56.9292,56.9381,50984.0
2018-12-31 13:35:00,64.19,64.22,64.15,64.16,35469.0,56.9381,56.9647,56.9026,56.9115,35469.0
2018-12-31 13:40:00,64.16,64.18,64.09,64.09,219584.0,56.9115,56.9292,56.8494,56.8494,219584.0
2018-12-31 13:45:00,64.1,64.1,64.04,64.08,95923.0,56.8582,56.8582,56.805,56.8405,95923.0
2018-12-31 13:50:00,64.08,64.1,64.01,64.04,319482.0,56.8405,56.8582,56.7784,56.805,319482.0
2018-12-31 13:55:00,64.03,64.06,64.0,64.01,183390.0,56.7962,56.8228,56.7695,56.7784,183390.0
2018-12-31 14:00:00,64.02,64.02,63.92,63.96,85722.0,56.7873,56.7873,56.6986,56.7341,85722.0
2018-12-31 14:05:00,63.97,64.06,63.97,64.05,363274.0,56.7429,56.8228,56.7429,56.8139,363274.0
2018-12-31 14:10:00,64.04,64.05,63.97,63.99,55385.0,56.805,56.8139,56.7429,56.7607,55385.0
2018-12-31 14:15:00,63.99,64.08,63.93,64.06,99985.0,56.7607,56.8405,56.7075,56.8228,99985.0
2018-12-31 14:20:00,64.07,64.07,63.86,63.92,135762.0,56.8316,56.8316,56.6454,56.6986,135762.0
2018-12-31 14:25:00,63.91,63.94,63.84,63.85,64185.0,56.6897,56.7163,56.6276,56.6365,64185.0
2018-12-31 14:30:00,63.86,63.88,63.82,63.83,100257.0,56.6454,56.6631,56.6099,56.6187,100257.0
2018-12-31 14:35:00,63.82,63.88,63.79,63.86,152877.0,56.6099,56.6631,56.5833,56.6454,152877.0
2018-12-31 14:40:00,63.87,63.93,63.85,63.92,96362.0,56.6542,56.7075,56.6365,56.6986,96362.0
2018-12-31 14:45:00,63.92,64.0,63.89,63.97,73033.0,56.6986,56.7695,56.672,56.7429,73033.0
2018-12-31 14:50:00,63.97,64.09,63.96,64.04,197098.0,56.7429,56.8494,56.7341,56.805,197098.0
2018-12-31 14:55:00,64.04,64.08,63.94,63.96,226962.0,56.805,56.8405,56.7163,56.7341,226962.0
2018-12-31 15:00:00,63.94,64.08,63.94,63.98,70054.0,56.7163,56.8405,56.7163,56.7518,70054.0
2018-12-31 15:05:00,63.98,64.04,63.95,63.96,106348.0,56.7518,56.805,56.7252,56.7341,106348.0
2018-12-31 15:10:00,63.96,63.99,63.92,63.94,110426.0,56.7341,56.7607,56.6986,56.7163,110426.0
2018-12-31 15:15:00,63.94,63.99,63.9,63.99,70282.0,56.7163,56.7607,56.6808,56.7607,70282.0
2018-12-31 15:20:00,63.99,64.03,63.91,63.92,34075.0,56.7607,56.7962,56.6897,56.6986,34075.0
2018-12-31 15:25:00,63.92,64.04,63.92,63.99,60067.0,56.6986,56.805,56.6986,56.7607,60067.0
2018-12-31 15:30:00,63.99,64.1,63.99,64.07,117826.0,56.7607,56.8582,56.7607,56.8316,117826.0
2018-12-31 15:35:00,64.06,64.07,64.01,64.06,49021.0,56.8228,56.8316,56.7784,56.8228,49021.0
2018-12-31 15:40:00,64.06,64.13,64.04,64.11,146521.0,56.8228,56.8849,56.805,56.8671,146521.0
2018-12-31 15:45:00,64.12,64.16,63.96,63.98,148194.0,56.876,56.9115,56.7341,56.7518,148194.0
2018-12-31 15:50:00,63.98,64.01,63.92,63.93,83206.0,56.7518,56.7784,56.6986,56.7075,83206.0
2018-12-31 15:55:00,63.93,64.18,63.84,64.18,419980.0,56.7075,56.9292,56.6276,56.9292,419980.0
2019-01-02 09:30:00,63.28,63.5,63.19,63.24,135747.0,56.1309,56.326,56.0511,56.0954,135747.0
2019-01-02 09:35:00,63.24,63.38,63.16,63.34,130159.0,56.0954,56.2196,56.0244,56.1841,130159.0
2019-01-02 09:40:00,63.34,63.42,63.28,63.42,41272.0,56.1841,56.2551,56.1309,56.2551,41272.0
2019-01-02 09:45:00,63.42,63.5,63.41,63.48,39111.0,56.2551,56.326,56.2462,56.3083,39111.0
2019-01-02 09:50:00,63.48,63.51,63.4,63.42,43008.0,56.3083,56.3349,56.2373,56.2551,43008.0
2019-01-02 09:55:00,63.43,63.51,63.43,63.49,12446.0,56.2639,56.3349,56.2639,56.3172,12446.0
2019-01-02 10:00:00,63.48,63.51,63.39,63.51,18483.0,56.3083,56.3349,56.2285,56.3349,18483.0
2019-01-02 10:05:00,63.52,63.76,63.52,63.73,49904.0,56.3438,56.5567,56.3438,56.53,49904.0
2019-01-02 10:10:00,63.73,63.79,63.71,63.76,192217.0,56.53,56.5833,56.5123,56.5567,192217.0
2019-01-02 10:15:00,63.76,63.8,63.68,63.7,32855.0,56.5567,56.5921,56.4857,56.5034,32855.0
2019-01-02 10:20:00,63.7,63.74,63.66,63.72,17077.0,56.5034,56.5389,56.468,56.5212,17077.0
2019-01-02 10:25:00,63.72,63.81,63.62,63.63,43328.0,56.5212,56.601,56.4325,56.4413,43328.0
2019-01-02 10:30:00,63.64,63.68,63.56,63.56,20441.0,56.4502,56.4857,56.3793,56.3793,20441.0
2019-01-02 10:35:00,63.57,63.64,63.57,63.62,9606.0,56.3881,56.4502,56.3881,56.4325,9606.0
2019-01-02 10:40:00,63.64,63.81,63.64,63.8,19957.0,56.4502,56.601,56.4502,56.5921,19957.0
2019-01-02 10:45:00,63.82,63.85,63.76,63.77,164914.0,56.6099,56.6365,56.5567,56.5655,164914.0
2019-01-02 10:50:00,63.77,63.92,63.74,63.91,69807.0,56.5655,56.6986,56.5389,56.6897,69807.0
2019-01-02 10:55:00,63.9,63.95,63.87,63.88,50190.0,56.6808,56.7252,56.6542,56.6631,50190.0
2019-01-02 11:00:00,63.9,63.93,63.82,63.91,40141.0,56.6808,56.7075,56.6099,56.6897,40141.0
2019-01-02 11:05:00,63.93,64.02,63.93,64.01,266443.0,56.7075,56.7873,56.7075,56.7784,266443.0
2019-01-02 11:10:00,64.01,64.1,64.0,64.1,47881.0,56.7784,56.8582,56.7695,56.8582,47881.0
2019-01-02 11:15:00,64.11,64.17,64.02,64.17,65552.0,56.8671,56.9203,56.7873,56.9203,65552.0
2019-01-02 11:20:00,64.17,64.2,64.08,64.12,89974.0,56.9203,56.9469,56.8405,56.876,89974.0
2019-01-02 11:25:00,64.11,64.14,63.96,63.97,90295.0,56.8671,56.8937,56.7341,56.7429,90295.0
2019-01-02 11:30:00,63.97,64.0,63.92,64.0,43238.0,56.7429,56.7695,56.6986,56.7695,43238.0
2019-01-02 11:35:00,64.0,64.03,63.9,63.93,116354.0,56.7695,56.7962,56.6808,56.7075,116354.0
2019-01-02 11:40:00,63.93,64.1,63.93,64.08,76332.0,56.7075,56.8582,56.7075,56.8405,76332.0
2019-01-02 11:45:00,64.09,64.11,64.03,64.11,39141.0,56.8494,56.8671,56.7962,56.8671,39141.0
2019-01-02 11:50:00,64.1,64.1,63.94,63.94,50219.0,56.8582,56.8582,56.7163,56.7163,50219.0
2019-01-02 11:55:00,63.95,64.02,63.88,63.88,17057.0,56.7252,56.7873,56.6631,56.6631,17057.0
2019-01-02 12:00:00,63.89,63.94,63.85,63.89,43546.0,56.672,56.7163,56.6365,56.672,43546.0
2019-01-02 12:05:00,63.89,63.98,63.86,63.9,121138.0,56.672,56.7518,56.6454,56.6808,121138.0
2019-01-02 12:10:00,63.9,63.93,63.86,63.93,44287.0,56.6808,56.7075,56.6454,56.7075,44287.0
2019-01-02 12:15:00,63.92,63.93,63.87,63.88,66046.0,56.6986,56.7075,56.6542,56.6631,66046.0
2019-01-02 12:20:00,63.88,63.88,63.83,63.85,45871.0,56.6631,56.6631,56.6187,56.6365,45871.0
2019-01-02 12:25:00,63.86,63.92,63.85,63.9,12547.0,56.6454,56.6986,56.6365,56.6808,12547.0
2019-01-02 12:30:00,63.9,63.94,63.89,63.93,26186.0,56.6808,56.7163,56.672,56.7075,26186.0
2019-01-02 12:35:00,63.94,64.08,63.93,64.08,93445.0,56.7163,56.8405,56.7075,56.8405,93445.0
2019-01-02 12:40:00,64.08,64.09,64.04,64.07,57766.0,56.8405,56.8494,56.805,56.8316,57766.0
2019-01-02 12:45:00,64.09,64.12,64.05,64.07,18815.0,56.8494,56.876,56.8139,56.8316,18815.0
2019-01-02 12:50:00,64.07,64.09,64.05,64.05,11748.0,56.8316,56.8494,56.8139,56.8139,11748.0
2019-01-02 12:55:00,64.06,64.15,64.03,64.11,16875.0,56.8228,56.9026,56.7962,56.8671,16875.0
2019-01-02 13:00:00,64.1,64.17,64.1,64.16,18707.0,56.8582,56.9203,56.8582,56.9115,18707.0
2019-01-02 13:05:00,64.17,64.27,64.17,64.25,29057.0,56.9203,57.009,56.9203,56.9913,29057.0
2019-01-02 13:10:00,64.25,64.26,64.17,64.21,41281.0,56.9913,57.0002,56.9203,56.9558,41281.0
2019-01-02 13:15:00,64.21,64.23,64.16,64.23,17036.0,56.9558,56.9736,56.9115,56.9736,17036.0
2019-01-02 13:20:00,64.23,64.26,64.21,64.25,14378.0,56.9736,57.0002,56.9558,56.9913,14378.0
2019-01-02 13:25:00,64.25,64.3,64.2,64.25,35595.0,56.9913,57.0357,56.9469,56.9913,35595.0
2019-01-02 13:30:00,64.25,64.3,64.25,64.28,135067.0,56.9913,57.0357,56.9913,57.0179,135067.0
2019-01-02 13:35:00,64.27,64.27,64.17,64.2,24960.0,57.009,57.009,56.9203,56.9469,24960.0
2019-01-02 13:40:00,64.2,64.21,64.16,64.19,15502.0,56.9469,56.9558,56.9115,56.9381,15502.0
2019-01-02 13:45:00,64.19,64.26,64.19,64.23,33160.0,56.9381,57.0002,56.9381,56.9736,33160.0
2019-01-02 13:50:00,64.23,64.25,64.21,64.22,17797.0,56.9736,56.9913,56.9558,56.9647,17797.0
2019-01-02 13:55:00,64.22,64.3,64.21,64.29,115830.0,56.9647,57.0357,56.9558,57.0268,115830.0
2019-01-02 14:00:00,64.28,64.29,64.16,64.23,69693.0,57.0179,57.0268,56.9115,56.9736,69693.0
2019-01-02 14:05:00,64.24,64.24,64.08,64.1,30559.0,56.9824,56.9824,56.8405,56.8582,30559.0
2019-01-02 14:10:00,64.11,64.12,64.02,64.06,32401.0,56.8671,56.876,56.7873,56.8228,32401.0
2019-01-02 14:15:00,64.05,64.14,64.04,64.11,25776.0,56.8139,56.8937,56.805,56.8671,25776.0
2019-01-02 14:20:00,64.1,64.19,64.09,64.17,23443.0,56.8582,56.9381,56.8494,56.9203,23443.0
2019-01-02 14:25:00,64.18,64.21,64.14,64.14,150102.0,56.9292,56.9558,56.8937,56.8937,150102.0
2019-01-02 14:30:00,64.15,64.28,64.14,64.23,72203.0,56.9026,57.0179,56.8937,56.9736,72203.0
2019-01-02 14:35:00,64.23,64.25,64.2,64.22,45615.0,56.9736,56.9913,56.9469,56.9647,45615.0
2019-01-02 14:40:00,64.22,64.22,64.08,64.14,53448.0,56.9647,56.9647,56.8405,56.8937,53448.0
2019-01-02 14:45:00,64.14,64.23,64.13,64.23,66720.0,56.8937,56.9736,56.8849,56.9736,66720.0
2019-01-02 14:50:00,64.22,64.23,64.14,64.16,45221.0,56.9647,56.9736,56.8937,56.9115,45221.0
2019-01-02 14:55:00,64.16,64.17,64.07,64.08,48597.0,56.9115,56.9203,56.8316,56.8405,48597.0
2019-01-02 15:00:00,64.07,64.12,64.01,64.02,1203219.0,56.8316,56.876,56.7784,56.7873,1203219.0
2019-01-02 15:05:00,64.01,64.01,63.94,63.95,126166.0,56.7784,56.7784,56.7163,56.7252,126166.0
2019-01-02 15:10:00,63.95,64.01,63.89,64.0,48629.0,56.7252,56.7784,56.672,56.7695,48629.0
2019-01-02 15:15:00,64.0,64.01,63.86,63.89,191082.0,56.7695,56.7784,56.6454,56.672,191082.0
2019-01-02 15:20:00,63.89,63.98,63.87,63.97,71409.0,56.672,56.7518,56.6542,56.7429,71409.0
2019-01-02 15:25:00,63.97,64.03,63.9,63.96,84546.0,56.7429,56.7962,56.6808,56.7341,84546.0
2019-01-02 15:30:00,63.95,63.95,63.85,63.86,82250.0,56.7252,56.7252,56.6365,56.6454,82250.0
2019-01-02 15:35:00,63.87,63.97,63.87,63.87,75766.0,56.6542,56.7429,56.6542,56.6542,75766.0
2019-01-02 15:40:00,63.86,63.94,63.85,63.85,88694.0,56.6454,56.7163,56.6365,56.6365,88694.0
2019-01-02 15:45:00,63.86,63.99,63.85,63.93,60630.0,56.6454,56.7607,56.6365,56.7075,60630.0
2019-01-02 15:50:00,63.94,64.05,63.94,64.02,86809.0,56.7163,56.8139,56.7163,56.7873,86809.0
2019-01-02 15:55:00,64.02,64.22,64.02,64.18,183110.0,56.7873,56.9647,56.7873,56.9292,183110.0
2019-01-03 09:30:00,63.75,63.8,63.69,63.72,122658.0,56.5478,56.5921,56.4946,56.5212,122658.0
2019-01-03 09:35:00,63.71,63.71,63.58,63.58,46734.0,56.5123,56.5123,56.397,56.397,46734.0
2019-01-03 09:40:00,63.58,63.74,63.56,63.66,29739.0,56.397,56.5389,56.3793,56.468,29739.0
2019-01-03 09:45:00,63.67,63.67,63.53,63.54,19618.0,56.4768,56.4768,56.3526,56.3615,19618.0
2019-01-03 09:50:00,63.53,63.55,63.46,63.52,114999.0,56.3526,56.3704,56.2906,56.3438,114999.0
2019-01-03 09:55:00,63.54,63.59,63.51,63.55,64403.0,56.3615,56.4059,56.3349,56.3704,64403.0
2019-01-03 10:00:00,63.55,63.55,63.35,63.36,269225.0,56.3704,56.3704,56.193,56.2018,269225.0
2019-01-03 10:05:00,63.37,63.39,63.28,63.28,62473.0,56.2107,56.2285,56.1309,56.1309,62473.0
2019-01-03 10:10:00,63.26,63.29,63.16,63.17,84038.0,56.1131,56.1398,56.0244,56.0333,84038.0
2019-01-03 10:15:00,63.15,63.22,63.1,63.22,34657.0,56.0156,56.0777,55.9712,56.0777,34657.0
2019-01-03 10:20:00,63.23,63.31,63.18,63.29,80081.0,56.0865,56.1575,56.0422,56.1398,80081.0
2019-01-03 10:25:00,63.26,63.27,63.21,63.23,59120.0,56.1131,56.122,56.0688,56.0865,59120.0
2019-01-03 10:30:00,63.23,63.23,63.08,63.12,67236.0,56.0865,56.0865,55.9535,55.989,67236.0
2019-01-03 10:35:00,63.12,63.12,62.95,63.0,119489.0,55.989,55.989,55.8382,55.8825,119489.0
2019-01-03 10:40:00,63.0,63.06,62.91,62.95,43665.0,55.8825,55.9357,55.8027,55.8382,43665.0
2019-01-03 10:45:00,62.95,63.09,62.94,62.99,38150.0,55.8382,55.9624,55.8293,55.8736,38150.0
2019-01-03 10:50:00,62.99,63.11,62.95,63.07,44002.0,55.8736,55.9801,55.8382,55.9446,44002.0
2019-01-03 10:55:00,63.06,63.19,63.06,63.18,54747.0,55.9357,56.0511,55.9357,56.0422,54747.0
2019-01-03 11:00:00,63.19,63.26,63.16,63.24,33676.0,56.0511,56.1131,56.0244,56.0954,33676.0
2019-01-03 11:05:00,63.25,63.25,63.13,63.16,81789.0,56.1043,56.1043,55.9978,56.0244,81789.0
2019-01-03 11:10:00,63.16,63.35,63.16,63.31,135085.0,56.0244,56.193,56.0244,56.1575,135085.0
2019-01-03 11:15:00,63.32,63.38,63.3,63.32,76081.0,56.1664,56.2196,56.1486,56.1664,76081.0
2019-01-03 11:20:00,63.32,63.46,63.31,63.37,46124.0,56.1664,56.2906,56.1575,56.2107,46124.0
2019-01-03 11:25:00,63.38,63.39,63.27,63.28,49214.0,56.2196,56.2285,56.122,56.1309,49214.0
2019-01-03 11:30:00,63.29,63.35,63.23,63.27,51476.0,56.1398,56.193,56.0865,56.122,51476.0
2019-01-03 11:35:00,63.28,63.59,63.28,63.56,114875.0,56.1309,56.4059,56.1309,56.3793,114875.0
2019-01-03 11:40:00,63.58,63.75,63.58,63.68,61864.0,56.397,56.5478,56.397,56.4857,61864.0
2019-01-03 11:45:00,63.68,63.74,63.64,63.67,28322.0,56.4857,56.5389,56.4502,56.4768,28322.0
2019-01-03 11:50:00,63.67,63.74,63.57,63.62,54668.0,56.4768,56.5389,56.3881,56.4325,54668.0
2019-01-03 11:55:00,63.58,63.65,63.53,63.58,85031.0,56.397,56.4591,56.3526,56.397,85031.0
2019-01-03 12:00:00,63.56,63.62,63.48,63.5,236926.0,56.3793,56.4325,56.3083,56.326,236926.0
2019-01-03 12:05:00,63.51,63.51,63.44,63.47,89738.0,56.3349,56.3349,56.2728,56.2994,89738.0
2019-01-03 12:10:00,63.47,63.6,63.45,63.55,86290.0,56.2994,56.4147,56.2817,56.3704,86290.0
2019-01-03 12:15:00,63.56,63.6,63.41,63.46,133706.0,56.3793,56.4147,56.2462,56.2906,133706.0
2019-01-03 12:20:00,63.46,63.56,63.44,63.53,16896.0,56.2906,56.3793,56.2728,56.3526,16896.0
2019-01-03 12:25:00,63.53,63.53,63.42,63.48,30180.0,56.3526,56.3526,56.2551,56.3083,30180.0
2019-01-03 12:30:00,63.48,63.59,63.46,63.57,95797.0,56.3083,56.4059,56.2906,56.3881,95797.0
2019-01-03 12:35:00,63.57,63.57,63.37,63.41,40827.0,56.3881,56.3881,56.2107,56.2462,40827.0
2019-01-03 12:40:00,63.41,63.48,63.4,63.44,7952.0,56.2462,56.3083,56.2373,56.2728,7952.0
2019-01-03 12:45:00,63.44,63.55,63.44,63.48,36698.0,56.2728,56.3704,56.2728,56.3083,36698.0
2019-01-03 12:50:00,63.48,63.6,63.47,63.59,22424.0,56.3083,56.4147,56.2994,56.4059,22424.0
2019-01-03 12:55:00,63.59,63.62,63.52,63.57,21360.0,56.4059,56.4325,56.3438,56.3881,21360.0
2019-01-03 13:00:00,63.56,63.57,63.41,63.43,34646.0,56.3793,56.3881,56.2462,56.2639,34646.0
2019-01-03 13:05:00,63.44,63.46,63.37,63.38,27163.0,56.2728,56.2906,56.2107,56.2196,27163.0
2019-01-03 13:10:00,63.39,63.43,63.34,63.41,17456.0,56.2285,56.2639,56.1841,56.2462,17456.0
2019-01-03 13:15:00,63.38,63.38,63.12,63.18,198090.0,56.2196,56.2196,55.989,56.0422,198090.0
2019-01-03 13:20:00,63.17,63.28,63.16,63.25,17016.0,56.0333,56.1309,56.0244,56.1043,17016.0
2019-01-03 13:25:00,63.25,63.3,63.22,63.28,17792.0,56.1043,56.1486,56.0777,56.1309,17792.0
2019-01-03 13:30:00,63.26,63.32,63.23,63.26,82478.0,56.1131,56.1664,56.0865,56.1131,82478.0
2019-01-03 13:35:00,63.24,63.37,63.19,63.37,21651.0,56.0954,56.2107,56.0511,56.2107,21651.0
2019-01-03 13:40:00,63.36,63.44,63.33,63.41,15311.0,56.2018,56.2728,56.1752,56.2462,15311.0
2019-01-03 13:45:00,63.4,63.4,63.3,63.31,11000.0,56.2373,56.2373,56.1486,56.1575,11000.0
2019-01-03 13:50:00,63.3,63.31,63.19,63.19,57638.0,56.1486,56.1575,56.0511,56.0511,57638.0
2019-01-03 13:55:00,63.19,63.21,63.14,63.19,10911.0,56.0511,56.0688,56.0067,56.0511,10911.0
2019-01-03 14:00:00,63.18,63.22,63.14,63.16,42496.0,56.0422,56.0777,56.0067,56.0244,42496.0
2019-01-03 14:05:00,63.17,63.28,63.17,63.25,75466.0,56.0333,56.1309,56.0333,56.1043,75466.0
2019-01-03 14:10:00,63.26,63.3,63.23,63.23,39408.0,56.1131,56.1486,56.0865,56.0865,39408.0
2019-01-03 14:15:00,63.22,63.32,63.18,63.29,27895.0,56.0777,56.1664,56.0422,56.1398,27895.0
2019-01-03 14:20:00,63.29,63.31,63.26,63.28,100540.0,56.1398,56.1575,56.1131,56.1309,100540.0
2019-01-03 14:25:00,63.28,63.41,63.23,63.39,129711.0,56.1309,56.2462,56.0865,56.2285,129711.0
2019-01-03 14:30:00,63.4,63.47,63.33,63.37,69406.0,56.2373,56.2994,56.1752,56.2107,69406.0
2019-01-03 14:35:00,63.38,63.39,63.27,63.35,24670.0,56.2196,56.2285,56.122,56.193,24670.0
2019-01-03 14:40:00,63.33,63.37,63.24,63.26,13826.0,56.1752,56.2107,56.0954,56.1131,13826.0
2019-01-03 14:45:00,63.25,63.27,63.16,63.19,34046.0,56.1043,56.122,56.0244,56.0511,34046.0
2019-01-03 14:50:00,63.19,63.22,63.15,63.17,38075.0,56.0511,56.0777,56.0156,56.0333,38075.0
2019-01-03 14:55:00,63.17,63.18,63.06,63.12,46290.0,56.0333,56.0422,55.9357,55.989,46290.0
2019-01-03 15:00:00,63.12,63.16,63.08,63.1,16916.0,55.989,56.0244,55.9535,55.9712,16916.0
2019-01-03 15:05:00,63.09,63.14,63.07,63.1,7497.0,55.9624,56.0067,55.9446,55.9712,7497.0
2019-01-03 15:10:00,63.09,63.11,63.01,63.01,39179.0,55.9624,55.9801,55.8914,55.8914,39179.0
2019-01-03 15:15:00,63.01,63.15,63.01,63.12,78472.0,55.8914,56.0156,55.8914,55.989,78472.0
2019-01-03 15:20:00,63.11,63.17,63.06,63.06,127434.0,55.9801,56.0333,55.9357,55.9357,127434.0
2019-01-03 15:25:00,63.06,63.16,63.05,63.09,27071.0,55.9357,56.0244,55.9269,55.9624,27071.0
2019-01-03 15:30:00,63.1,63.26,63.06,63.19,52506.0,55.9712,56.1131,55.9357,56.0511,52506.0
2019-01-03 15:35:00,63.19,63.23,63.08,63.08,65876.0,56.0511,56.0865,55.9535,55.9535,65876.0
2019-01-03 15:40:00,63.08,63.15,63.05,63.11,45466.0,55.9535,56.0156,55.9269,55.9801,45466.0
2019-01-03 15:45:00,63.12,63.18,63.1,63.1,138326.0,55.989,56.0422,55.9712,55.9712,138326.0
2019-01-03 15:50:00,63.1,63.15,63.05,63.09,111832.0,55.9712,56.0156,55.9269,55.9624,111832.0
2019-01-03 15:55:00,63.08,63.12,62.94,63.01,138984.0,55.9535,55.989,55.8293,55.8914,138984.0
2019-01-04 09:30:00,63.92,64.01,63.84,63.92,216566.0,56.6986,56.7784,56.6276,56.6986,216566.0
2019-01-04 09:35:00,63.91,64.04,63.88,64.01,120385.0,56.6897,56.805,56.6631,56.7784,120385.0
2019-01-04 09:40:00,64.02,64.15,63.98,64.11,259920.0,56.7873,56.9026,56.7518,56.8671,259920.0
2019-01-04 09:45:00,64.11,64.16,64.06,64.12,121897.0,56.8671,56.9115,56.8228,56.876,121897.0
2019-01-04 09:50:00,64.13,64.22,64.1,64.15,121785.0,56.8849,56.9647,56.8582,56.9026,121785.0
2019-01-04 09:55:00,64.14,64.24,64.11,64.22,57884.0,56.8937,56.9824,56.8671,56.9647,57884.0
2019-01-04 10:00:00,64.24,64.34,64.24,64.32,153425.0,56.9824,57.0711,56.9824,57.0534,153425.0
2019-01-04 10:05:00,64.33,64.33,64.26,64.29,179623.0,57.0623,57.0623,57.0002,57.0268,179623.0
2019-01-04 10:10:00,64.29,64.31,64.18,64.19,128908.0,57.0268,57.0445,56.9292,56.9381,128908.0
2019-01-04 10:15:00,64.19,64.22,64.14,64.15,121597.0,56.9381,56.9647,56.8937,56.9026,121597.0
2019-01-04 10:20:00,64.13,64.52,64.04,64.52,155255.0,56.8849,57.2308,56.805,57.2308,155255.0
2019-01-04 10:25:00,64.5,64.71,64.5,64.71,321908.0,57.2131,57.3993,57.2131,57.3993,321908.0
2019-01-04 10:30:00,64.71,64.8,64.64,64.64,88467.0,57.3993,57.4792,57.3372,57.3372,88467.0
2019-01-04 10:35:00,64.65,64.73,64.63,64.65,51026.0,57.3461,57.4171,57.3284,57.3461,51026.0
2019-01-04 10:40:00,64.65,64.68,64.56,64.59,99471.0,57.3461,57.3727,57.2663,57.2929,99471.0
2019-01-04 10:45:00,64.57,64.69,64.56,64.6,45346.0,57.2751,57.3816,57.2663,57.3018,45346.0
2019-01-04 10:50:00,64.61,64.75,64.61,64.69,104159.0,57.3106,57.4348,57.3106,57.3816,104159.0
2019-01-04 10:55:00,64.68,64.82,64.68,64.82,120342.0,57.3727,57.4969,57.3727,57.4969,120342.0
2019-01-04 11:00:00,64.82,64.94,64.77,64.93,116179.0,57.4969,57.6033,57.4526,57.5945,116179.0
2019-01-04 11:05:00,64.93,64.94,64.87,64.94,43977.0,57.5945,57.6033,57.5413,57.6033,43977.0
2019-01-04 11:10:00,64.93,64.99,64.86,64.88,68681.0,57.5945,57.6477,57.5324,57.5501,68681.0
2019-01-04 11:15:00,64.88,64.88,64.75,64.82,49222.0,57.5501,57.5501,57.4348,57.4969,49222.0
2019-01-04 11:20:00,64.83,64.84,64.71,64.72,56497.0,57.5058,57.5146,57.3993,57.4082,56497.0
2019-01-04 11:25:00,64.73,64.74,64.67,64.72,58154.0,57.4171,57.4259,57.3639,57.4082,58154.0
2019-01-04 11:30:00,64.71,64.8,64.64,64.79,62937.0,57.3993,57.4792,57.3372,57.4703,62937.0
2019-01-04 11:35:00,64.76,64.78,64.66,64.71,47427.0,57.4437,57.4614,57.355,57.3993,47427.0
2019-01-04 11:40:00,64.72,64.81,64.7,64.76,43045.0,57.4082,57.488,57.3905,57.4437,43045.0
2019-01-04 11:45:00,64.76,64.87,64.76,64.83,58181.0,57.4437,57.5413,57.4437,57.5058,58181.0
2019-01-04 11:50:00,64.83,64.95,64.83,64.93,86755.0,57.5058,57.6122,57.5058,57.5945,86755.0
2019-01-04 11:55:00,64.93,64.94,64.85,64.88,30261.0,57.5945,57.6033,57.5235,57.5501,30261.0
2019-01-04 12:00:00,64.87,64.9,64.76,64.8,46129.0,57.5413,57.5679,57.4437,57.4792,46129.0
2019-01-04 12:05:00,64.79,64.88,64.78,64.86,44911.0,57.4703,57.5501,57.4614,57.5324,44911.0
2019-01-04 12:10:00,64.86,64.92,64.85,64.9,26616.0,57.5324,57.5856,57.5235,57.5679,26616.0
2019-01-04 12:15:00,64.89,65.01,64.89,65.0,26624.0,57.559,57.6654,57.559,57.6566,26624.0
2019-01-04 12:20:00,64.99,65.03,64.96,64.97,56176.0,57.6477,57.6832,57.6211,57.63,56176.0
2019-01-04 12:25:00,64.97,65.01,64.96,64.98,42460.0,57.63,57.6654,57.6211,57.6388,42460.0
2019-01-04 12:30:00,64.98,65.0,64.93,64.99,35553.0,57.6388,57.6566,57.5945,57.6477,35553.0
2019-01-04 12:35:00,64.99,65.03,64.97,65.01,42198.0,57.6477,57.6832,57.63,57.6654,42198.0
2019-01-04 12:40:00,65.01,65.09,65.0,65.09,31109.0,57.6654,57.7364,57.6566,57.7364,31109.0
2019-01-04 12:45:00,65.08,65.11,65.04,65.11,45941.0,57.7275,57.7541,57.692,57.7541,45941.0
2019-01-04 12:50:00,65.1,65.13,65.07,65.09,36446.0,57.7453,57.7719,57.7187,57.7364,36446.0
2019-01-04 12:55:00,65.09,65.14,65.08,65.1,51278.0,57.7364,57.7808,57.7275,57.7453,51278.0
2019-01-04 13:00:00,65.1,65.17,65.1,65.17,52876.0,57.7453,57.8074,57.7453,57.8074,52876.0
2019-01-04 13:05:00,65.17,65.23,65.17,65.23,37618.0,57.8074,57.8606,57.8074,57.8606,37618.0
2019-01-04 13:10:00,65.23,65.23,65.15,65.16,34649.0,57.8606,57.8606,57.7896,57.7985,34649.0
2019-01-04 13:15:00,65.16,65.18,65.12,65.16,28795.0,57.7985,57.8162,57.763,57.7985,28795.0
2019-01-04 13:20:00,65.16,65.18,65.11,65.11,51312.0,57.7985,57.8162,57.7541,57.7541,51312.0
2019-01-04 13:25:00,65.1,65.14,65.09,65.13,29204.0,57.7453,57.7808,57.7364,57.7719,29204.0
2019-01-04 13:30:00,65.15,65.2,65.13,65.14,35301.0,57.7896,57.834,57.7719,57.7808,35301.0
2019-01-04 13:35:00,65.14,65.14,65.05,65.06,39352.0,57.7808,57.7808,57.7009,57.7098,39352.0
2019-01-04 13:40:00,65.06,65.07,64.98,65.0,48157.0,57.7098,57.7187,57.6388,57.6566,48157.0
2019-01-04 13:45:00,65.0,65.08,64.97,65.07,60843.0,57.6566,57.7275,57.63,57.7187,60843.0
2019-01-04 13:50:00,65.08,65.1,65.03,65.07,31531.0,57.7275,57.7453,57.6832,57.7187,31531.0
2019-01-04 13:55:00,65.06,65.09,65.0,65.04,46752.0,57.7098,57.7364,57.6566,57.692,46752.0
2019-01-04 14:00:00,65.05,65.06,64.97,65.02,91642.0,57.7009,57.7098,57.63,57.6743,91642.0
2019-01-04 14:05:00,65.02,65.02,64.9,64.95,30362.0,57.6743,57.6743,57.5679,57.6122,30362.0
2019-01-04 14:10:00,64.95,65.0,64.95,64.98,41634.0,57.6122,57.6566,57.6122,57.6388,41634.0
2019-01-04 14:15:00,64.98,65.05,64.95,65.02,60144.0,57.6388,57.7009,57.6122,57.6743,60144.0
2019-01-04 14:20:00,65.02,65.11,65.01,65.11,46443.0,57.6743,57.7541,57.6654,57.7541,46443.0
2019-01-04 14:25:00,65.11,65.12,65.09,65.1,38155.0,57.7541,57.763,57.7364,57.7453,38155.0
2019-01-04 14:30:00,65.1,65.13,65.08,65.13,42723.0,57.7453,57.7719,57.7275,57.7719,42723.0
2019-01-04 14:35:00,65.14,65.16,65.11,65.13,31340.0,57.7808,57.7985,57.7541,57.7719,31340.0
2019-01-04 14:40:00,65.13,65.16,65.11,65.12,84085.0,57.7719,57.7985,57.7541,57.763,84085.0
2019-01-04 14:45:00,65.11,65.11,64.96,65.04,121194.0,57.7541,57.7541,57.6211,57.692,121194.0
2019-01-04 14:50:00,65.03,65.04,64.98,65.01,64581.0,57.6832,57.692,57.6388,57.6654,64581.0
2019-01-04 14:55:00,65.0,65.02,64.94,64.95,119015.0,57.6566,57.6743,57.6033,57.6122,119015.0
2019-01-04 15:00:00,64.94,65.06,64.94,65.06,55186.0,57.6033,57.7098,57.6033,57.7098,55186.0
2019-01-04 15:05:00,65.05,65.08,65.0,65.0,142765.0,57.7009,57.7275,57.6566,57.6566,142765.0
2019-01-04 15:10:00,64.99,65.07,64.99,65.07,54895.0,57.6477,57.7187,57.6477,57.7187,54895.0
2019-01-04 15:15:00,65.06,65.11,65.03,65.07,84811.0,57.7098,57.7541,57.6832,57.7187,84811.0
2019-01-04 15:20:00,65.07,65.09,64.94,64.95,62163.0,57.7187,57.7364,57.6033,57.6122,62163.0
2019-01-04 15:25:00,64.94,64.98,64.91,64.95,58611.0,57.6033,57.6388,57.5767,57.6122,58611.0
2019-01-04 15:30:00,64.95,65.04,64.92,65.04,92925.0,57.6122,57.692,57.5856,57.692,92925.0
2019-01-04 15:35:00,65.04,65.06,64.98,64.99,49215.0,57.692,57.7098,57.6388,57.6477,49215.0
2019-01-04 15:40:00,64.99,65.04,64.98,65.02,171218.0,57.6477,57.692,57.6388,57.6743,171218.0
2019-01-04 15:45:00,65.03,65.11,65.03,65.06,109826.0,57.6832,57.7541,57.6832,57.7098,109826.0
2019-01-04 15:50:00,65.06,65.08,64.99,65.0,98624.0,57.7098,57.7275,57.6477,57.6566,98624.0
2019-01-04 15:55:00,65.0,65.12,65.0,65.07,192317.0,57.6566,57.763,57.6566,57.7187,192317.0
2019-01-07 09:30:00,65.11,65.14,65.07,65.1,117099.0,57.7541,57.7808,57.7187,57.7453,117099.0
2019-01-07 09:35:00,65.09,65.09,64.95,65.02,56844.0,57.7364,57.7364,57.6122,57.6743,56844.0
2019-01-07 09:40:00,65.02,65.14,65.02,65.11,24307.0,57.6743,57.7808,57.6743,57.7541,24307.0
2019-01-07 09:45:00,65.11,65.15,65.07,65.07,91780.0,57.7541,57.7896,57.7187,57.7187,91780.0
2019-01-07 09:50:00,65.07,65.08,64.93,64.96,124346.0,57.7187,57.7275,57.5945,57.6211,124346.0
2019-01-07 09:55:00,64.97,65.12,64.96,65.11,20424.0,57.63,57.763,57.6211,57.7541,20424.0
2019-01-07 10:00:00,65.08,65.23,65.03,65.22,90060.0,57.7275,57.8606,57.6832,57.8517,90060.0
2019-01-07 10:05:00,65.2,65.23,65.15,65.15,30778.0,57.834,57.8606,57.7896,57.7896,30778.0
2019-01-07 10:10:00,65.16,65.17,65.05,65.07,75017.0,57.7985,57.8074,57.7009,57.7187,75017.0
2019-01-07 10:15:00,65.06,65.12,65.05,65.07,110692.0,57.7098,57.763,57.7009,57.7187,110692.0
2019-01-07 10:20:00,65.06,65.08,64.97,65.07,139758.0,57.7098,57.7275,57.63,57.7187,139758.0
2019-01-07 10:25:00,65.07,65.15,65.04,65.11,41175.0,57.7187,57.7896,57.692,57.7541,41175.0
2019-01-07 10:30:00,65.1,65.27,65.1,65.26,22810.0,57.7453,57.8961,57.7453,57.8872,22810.0
2019-01-07 10:35:00,65.27,65.29,65.18,65.23,46405.0,57.8961,57.9138,57.8162,57.8606,46405.0
2019-01-07 10:40:00,65.21,65.31,65.18,65.25,110515.0,57.8428,57.9315,57.8162,57.8783,110515.0
2019-01-07 10:45:00,65.25,65.33,65.24,65.31,33104.0,57.8783,57.9493,57.8695,57.9315,33104.0
2019-01-07 10:50:00,65.31,65.37,65.3,65.35,45471.0,57.9315,57.9848,57.9227,57.967,45471.0
2019-01-07 10:55:00,65.34,65.34,65.28,65.31,22588.0,57.9582,57.9582,57.9049,57.9315,22588.0
2019-01-07 11:00:00,65.31,65.39,65.28,65.38,25572.0,57.9315,58.0025,57.9049,57.9936,25572.0
2019-01-07 11:05:00,65.36,65.38,65.27,65.32,50251.0,57.9759,57.9936,57.8961,57.9404,50251.0
2019-01-07 11:10:00,65.31,65.37,65.31,65.35,11411.0,57.9315,57.9848,57.9315,57.967,11411.0
2019-01-07 11:15:00,65.34,65.39,65.34,65.35,8243.0,57.9582,58.0025,57.9582,57.967,8243.0
2019-01-07 11:20:00,65.36,65.39,65.33,65.34,6388.0,57.9759,58.0025,57.9493,57.9582,6388.0
2019-01-07 11:25:00,65.35,65.35,65.3,65.34,10617.0,57.967,57.967,57.9227,57.9582,10617.0
2019-01-07 11:30:00,65.35,65.37,65.3,65.35,16342.0,57.967,57.9848,57.9227,57.967,16342.0
2019-01-07 11:35:00,65.37,65.47,65.37,65.46,56599.0,57.9848,58.0735,57.9848,58.0646,56599.0
2019-01-07 11:40:00,65.46,65.52,65.44,65.52,45309.0,58.0646,58.1178,58.0469,58.1178,45309.0
2019-01-07 11:45:00,65.52,65.56,65.5,65.54,23932.0,58.1178,58.1533,58.1001,58.1356,23932.0
2019-01-07 11:50:00,65.54,65.59,65.54,65.57,29334.0,58.1356,58.1799,58.1356,58.1622,29334.0
2019-01-07 11:55:00,65.57,65.64,65.57,65.64,29897.0,58.1622,58.2243,58.1622,58.2243,29897.0
2019-01-07 12:00:00,65.65,65.66,65.56,65.57,51694.0,58.2331,58.242,58.1533,58.1622,51694.0
2019-01-07 12:05:00,65.57,65.59,65.52,65.55,16427.0,58.1622,58.1799,58.1178,58.1444,16427.0
2019-01-07 12:10:00,65.54,65.58,65.54,65.58,16037.0,58.1356,58.171,58.1356,58.171,16037.0
2019-01-07 12:15:00,65.58,65.59,65.55,65.57,4390.0,58.171,58.1799,58.1444,58.1622,4390.0
2019-01-07 12:20:00,65.57,65.63,65.56,65.62,23556.0,58.1622,58.2154,58.1533,58.2065,23556.0
2019-01-07 12:25:00,65.62,65.64,65.61,65.62,43565.0,58.2065,58.2243,58.1977,58.2065,43565.0
2019-01-07 12:30:00,65.62,65.68,65.59,65.67,63437.0,58.2065,58.2597,58.1799,58.2509,63437.0
2019-01-07 12:35:00,65.67,65.68,65.63,65.68,11883.0,58.2509,58.2597,58.2154,58.2597,11883.0
2019-01-07 12:40:00,65.69,65.69,65.64,65.65,21555.0,58.2686,58.2686,58.2243,58.2331,21555.0
2019-01-07 12:45:00,65.66,65.7,65.65,65.65,15965.0,58.242,58.2775,58.2331,58.2331,15965.0
2019-01-07 12:50:00,65.66,65.66,65.61,65.66,7570.0,58.242,58.242,58.1977,58.242,7570.0
2019-01-07 12:55:00,65.66,65.71,65.64,65.69,15846.0,58.242,58.2864,58.2243,58.2686,15846.0
2019-01-07 13:00:00,65.69,65.75,65.69,65.74,15775.0,58.2686,58.3218,58.2686,58.313,15775.0
2019-01-07 13:05:00,65.73,65.73,65.68,65.72,162647.0,58.3041,58.3041,58.2597,58.2952,162647.0
2019-01-07 13:10:00,65.74,65.78,65.73,65.77,14986.0,58.313,58.3484,58.3041,58.3396,14986.0
2019-01-07 13:15:00,65.76,65.78,65.74,65.76,16396.0,58.3307,58.3484,58.313,58.3307,16396.0
2019-01-07 13:20:00,65.77,65.78,65.71,65.73,48498.0,58.3396,58.3484,58.2864,58.3041,48498.0
2019-01-07 13:25:00,65.74,65.76,65.7,65.73,14608.0,58.313,58.3307,58.2775,58.3041,14608.0
2019-01-07 13:30:00,65.73,65.77,65.7,65.77,11921.0,58.3041,58.3396,58.2775,58.3396,11921.0
2019-01-07 13:35:00,65.76,65.77,65.72,65.73,15393.0,58.3307,58.3396,58.2952,58.3041,15393.0
2019-01-07 13:40:00,65.73,65.76,65.7,65.73,10873.0,58.3041,58.3307,58.2775,58.3041,10873.0
2019-01-07 13:45:00,65.73,65.74,65.6,65.6,48810.0,58.3041,58.313,58.1888,58.1888,48810.0
2019-01-07 13:50:00,65.59,65.59,65.53,65.56,14663.0,58.1799,58.1799,58.1267,58.1533,14663.0
2019-01-07 13:55:00,65.56,65.59,65.54,65.54,149157.0,58.1533,58.1799,58.1356,58.1356,149157.0
2019-01-07 14:00:00,65.54,65.61,65.54,65.59,20455.0,58.1356,58.1977,58.1356,58.1799,20455.0
2019-01-07 14:05:00,65.59,65.6,65.51,65.53,40834.0,58.1799,58.1888,58.109,58.1267,40834.0
2019-01-07 14:10:00,65.53,65.54,65.47,65.54,31588.0,58.1267,58.1356,58.0735,58.1356,31588.0
2019-01-07 14:15:00,65.55,65.57,65.52,65.56,43154.0,58.1444,58.1622,58.1178,58.1533,43154.0
2019-01-07 14:20:00,65.57,65.6,65.56,65.56,99678.0,58.1622,58.1888,58.1533,58.1533,99678.0
2019-01-07 14:25:00,65.56,65.58,65.52,65.53,28638.0,58.1533,58.171,58.1178,58.1267,28638.0
2019-01-07 14:30:00,65.53,65.56,65.5,65.52,20722.0,58.1267,58.1533,58.1001,58.1178,20722.0
2019-01-07 14:35:00,65.51,65.52,65.47,65.48,31465.0,58.109,58.1178,58.0735,58.0823,31465.0
2019-01-07 14:40:00,65.48,65.53,65.46,65.49,19264.0,58.0823,58.1267,58.0646,58.0912,19264.0
2019-01-07 14:45:00,65.48,65.5,65.43,65.5,324932.0,58.0823,58.1001,58.038,58.1001,324932.0
2019-01-07 14:50:00,65.5,65.5,65.4,65.41,63886.0,58.1001,58.1001,58.0114,58.0202,63886.0
2019-01-07 14:55:00,65.41,65.42,65.37,65.41,20443.0,58.0202,58.0291,57.9848,58.0202,20443.0
2019-01-07 15:00:00,65.41,65.52,65.41,65.51,20413.0,58.0202,58.1178,58.0202,58.109,20413.0
2019-01-07 15:05:00,65.51,65.53,65.49,65.51,41887.0,58.109,58.1267,58.0912,58.109,41887.0
2019-01-07 15:10:00,65.51,65.56,65.49,65.55,30289.0,58.109,58.1533,58.0912,58.1444,30289.0
2019-01-07 15:15:00,65.55,65.59,65.55,65.59,62885.0,58.1444,58.1799,58.1444,58.1799,62885.0
2019-01-07 15:20:00,65.57,65.59,65.55,65.58,17099.0,58.1622,58.1799,58.1444,58.171,17099.0
2019-01-07 15:25:00,65.58,65.61,65.57,65.58,12880.0,58.171,58.1977,58.1622,58.171,12880.0
2019-01-07 15:30:00,65.58,65.59,65.47,65.53,61939.0,58.171,58.1799,58.0735,58.1267,61939.0
2019-01-07 15:35:00,65.52,65.58,65.5,65.54,32005.0,58.1178,58.171,58.1001,58.1356,32005.0
2019-01-07 15:40:00,65.53,65.54,65.48,65.51,19821.0,58.1267,58.1356,58.0823,58.109,19821.0
2019-01-07 15:45:00,65.52,65.58,65.52,65.56,64634.0,58.1178,58.171,58.1178,58.1533,64634.0
2019-01-07 15:50:00,65.56,65.56,65.49,65.51,41247.0,58.1533,58.1533,58.0912,58.109,41247.0
2019-01-07 15:55:00,65.52,65.56,65.41,65.43,67980.0,58.1178,58.1533,58.0202,58.038,67980.0
2019-01-08 09:30:00,65.95,66.08,65.94,66.05,42425.0,58.4992,58.6146,58.4904,58.5879,42425.0
2019-01-08 09:35:00,66.06,66.07,65.98,65.99,87912.0,58.5968,58.6057,58.5259,58.5347,87912.0
2019-01-08 09:40:00,65.98,66.1,65.97,66.07,218406.0,58.5259,58.6323,58.517,58.6057,218406.0
2019-01-08 09:45:00,66.06,66.07,65.88,65.92,213790.0,58.5968,58.6057,58.4371,58.4726,213790.0
2019-01-08 09:50:00,65.93,65.93,65.86,65.87,17591.0,58.4815,58.4815,58.4194,58.4283,17591.0
2019-01-08 09:55:00,65.89,65.94,65.85,65.9,78120.0,58.446,58.4904,58.4105,58.4549,78120.0
2019-01-08 10:00:00,65.89,65.98,65.89,65.97,34403.0,58.446,58.5259,58.446,58.517,34403.0
2019-01-08 10:05:00,65.98,66.0,65.95,65.95,13953.0,58.5259,58.5436,58.4992,58.4992,13953.0
2019-01-08 10:10:00,65.96,65.97,65.74,65.75,48605.0,58.5081,58.517,58.313,58.3218,48605.0
2019-01-08 10:15:00,65.75,65.75,65.65,65.65,56780.0,58.3218,58.3218,58.2331,58.2331,56780.0
2019-01-08 10:20:00,65.65,65.71,65.65,65.7,31300.0,58.2331,58.2864,58.2331,58.2775,31300.0
2019-01-08 10:25:00,65.7,65.78,65.7,65.75,23300.0,58.2775,58.3484,58.2775,58.3218,23300.0
2019-01-08 10:30:00,65.75,65.79,65.61,65.64,42456.0,58.3218,58.3573,58.1977,58.2243,42456.0
2019-01-08 10:35:00,65.64,65.71,65.61,65.71,14880.0,58.2243,58.2864,58.1977,58.2864,14880.0
2019-01-08 10:40:00,65.7,65.7,65.61,65.61,23096.0,58.2775,58.2775,58.1977,58.1977,23096.0
2019-01-08 10:45:00,65.61,65.61,65.54,65.57,29593.0,58.1977,58.1977,58.1356,58.1622,29593.0
2019-01-08 10:50:00,65.58,65.59,65.46,65.48,249462.0,58.171,58.1799,58.0646,58.0823,249462.0
2019-01-08 10:55:00,65.49,65.57,65.47,65.56,26754.0,58.0912,58.1622,58.0735,58.1533,26754.0
2019-01-08 11:00:00,65.57,65.67,65.56,65.67,23276.0,58.1622,58.2509,58.1533,58.2509,23276.0
2019-01-08 11:05:00,65.68,65.73,65.64,65.7,8010.0,58.2597,58.3041,58.2243,58.2775,8010.0
2019-01-08 11:10:00,65.69,65.69,65.61,65.64,24190.0,58.2686,58.2686,58.1977,58.2243,24190.0
2019-01-08 11:15:00,65.63,65.74,65.62,65.7,213585.0,58.2154,58.313,58.2065,58.2775,213585.0
2019-01-08 11:20:00,65.71,65.71,65.66,65.69,29538.0,58.2864,58.2864,58.242,58.2686,29538.0
2019-01-08 11:25:00,65.69,65.72,65.62,65.63,44252.0,58.2686,58.2952,58.2065,58.2154,44252.0
2019-01-08 11:30:00,65.63,65.63,65.51,65.52,163121.0,58.2154,58.2154,58.109,58.1178,163121.0
2019-01-08 11:35:00,65.51,65.56,65.51,65.54,10037.0,58.109,58.1533,58.109,58.1356,10037.0
2019-01-08 11:40:00,65.55,65.59,65.54,65.56,29042.0,58.1444,58.1799,58.1356,58.1533,29042.0
2019-01-08 11:45:00,65.55,65.61,65.55,65.61,43465.0,58.1444,58.1977,58.1444,58.1977,43465.0
2019-01-08 11:50:00,65.6,65.62,65.56,65.61,67524.0,58.1888,58.2065,58.1533,58.1977,67524.0
2019-01-08 11:55:00,65.62,65.71,65.62,65.7,60313.0,58.2065,58.2864,58.2065,58.2775,60313.0
2019-01-08 12:00:00,65.69,65.73,65.67,65.73,37713.0,58.2686,58.3041,58.2509,58.3041,37713.0
2019-01-08 12:05:00,65.73,65.73,65.69,65.71,25304.0,58.3041,58.3041,58.2686,58.2864,25304.0
2019-01-08 12:10:00,65.71,65.73,65.68,65.73,26889.0,58.2864,58.3041,58.2597,58.3041,26889.0
2019-01-08 12:15:00,65.74,65.82,65.73,65.8,19143.0,58.313,58.3839,58.3041,58.3662,19143.0
2019-01-08 12:20:00,65.79,65.82,65.79,65.82,7922.0,58.3573,58.3839,58.3573,58.3839,7922.0
2019-01-08 12:25:00,65.82,65.87,65.8,65.81,22199.0,58.3839,58.4283,58.3662,58.3751,22199.0
2019-01-08 12:30:00,65.82,65.85,65.79,65.79,22991.0,58.3839,58.4105,58.3573,58.3573,22991.0
2019-01-08 12:35:00,65.78,65.78,65.72,65.73,33650.0,58.3484,58.3484,58.2952,58.3041,33650.0
2019-01-08 12:40:00,65.73,65.8,65.73,65.77,28387.0,58.3041,58.3662,58.3041,58.3396,28387.0
2019-01-08 12:45:00,65.78,65.8,65.62,65.62,35676.0,58.3484,58.3662,58.2065,58.2065,35676.0
2019-01-08 12:50:00,65.61,65.68,65.6,65.67,11021.0,58.1977,58.2597,58.1888,58.2509,11021.0
2019-01-08 12:55:00,65.68,65.7,65.62,65.69,9385.0,58.2597,58.2775,58.2065,58.2686,9385.0
2019-01-08 13:00:00,65.69,65.75,65.64,65.72,39044.0,58.2686,58.3218,58.2243,58.2952,39044.0
2019-01-08 13:05:00,65.72,65.74,65.71,65.71,97064.0,58.2952,58.313,58.2864,58.2864,97064.0
2019-01-08 13:10:00,65.72,65.78,65.7,65.77,40490.0,58.2952,58.3484,58.2775,58.3396,40490.0
2019-01-08 13:15:00,65.77,65.79,65.74,65.75,11603.0,58.3396,58.3573,58.313,58.3218,11603.0
2019-01-08 13:20:00,65.75,65.81,65.75,65.78,15571.0,58.3218,58.3751,58.3218,58.3484,15571.0
2019-01-08 13:25:00,65.78,65.8,65.77,65.79,5894.0,58.3484,58.3662,58.3396,58.3573,5894.0
2019-01-08 13:30:00,65.8,65.86,65.79,65.85,10265.0,58.3662,58.4194,58.3573,58.4105,10265.0
2019-01-08 13:35:00,65.85,65.85,65.81,65.82,23762.0,58.4105,58.4105,58.3751,58.3839,23762.0
2019-01-08 13:40:00,65.81,65.82,65.78,65.79,5576.0,58.3751,58.3839,58.3484,58.3573,5576.0
2019-01-08 13:45:00,65.76,65.82,65.73,65.81,7386.0,58.3307,58.3839,58.3041,58.3751,7386.0
2019-01-08 13:50:00,65.82,65.95,65.82,65.93,62935.0,58.3839,58.4992,58.3839,58.4815,62935.0
2019-01-08 13:55:00,65.94,65.95,65.89,65.89,27539.0,58.4904,58.4992,58.446,58.446,27539.0
2019-01-08 14:00:00,65.89,65.92,65.86,65.88,197060.0,58.446,58.4726,58.4194,58.4371,197060.0
2019-01-08 14:05:00,65.88,65.91,65.86,65.89,62066.0,58.4371,58.4638,58.4194,58.446,62066.0
2019-01-08 14:10:00,65.89,65.94,65.89,65.94,288925.0,58.446,58.4904,58.446,58.4904,288925.0
2019-01-08 14:15:00,65.94,65.96,65.91,65.91,20026.0,58.4904,58.5081,58.4638,58.4638,20026.0
2019-01-08 14:20:00,65.91,65.92,65.85,65.86,31903.0,58.4638,58.4726,58.4105,58.4194,31903.0
2019-01-08 14:25:00,65.86,65.89,65.84,65.88,16973.0,58.4194,58.446,58.4017,58.4371,16973.0
2019-01-08 14:30:00,65.87,65.91,65.86,65.91,56034.0,58.4283,58.4638,58.4194,58.4638,56034.0
2019-01-08 14:35:00,65.9,65.94,65.87,65.93,14229.0,58.4549,58.4904,58.4283,58.4815,14229.0
2019-01-08 14:40:00,65.93,65.96,65.92,65.95,15597.0,58.4815,58.5081,58.4726,58.4992,15597.0
2019-01-08 14:45:00,65.96,65.98,65.91,65.97,12178.0,58.5081,58.5259,58.4638,58.517,12178.0
2019-01-08 14:50:00,65.97,65.97,65.91,65.94,20722.0,58.517,58.517,58.4638,58.4904,20722.0
2019-01-08 14:55:00,65.95,65.95,65.89,65.93,62996.0,58.4992,58.4992,58.446,58.4815,62996.0
2019-01-08 15:00:00,65.92,65.95,65.9,65.91,16409.0,58.4726,58.4992,58.4549,58.4638,16409.0
2019-01-08 15:05:00,65.92,65.93,65.84,65.91,44819.0,58.4726,58.4815,58.4017,58.4638,44819.0
2019-01-08 15:10:00,65.9,65.95,65.9,65.95,12886.0,58.4549,58.4992,58.4549,58.4992,12886.0
2019-01-08 15:15:00,65.95,65.98,65.93,65.96,10428.0,58.4992,58.5259,58.4815,58.5081,10428.0
2019-01-08 15:20:00,65.96,65.98,65.93,65.98,27513.0,58.5081,58.5259,58.4815,58.5259,27513.0
2019-01-08 15:25:00,65.98,66.0,65.96,65.98,54452.0,58.5259,58.5436,58.5081,58.5259,54452.0
2019-01-08 15:30:00,65.99,66.04,65.98,66.02,89607.0,58.5347,58.5791,58.5259,58.5613,89607.0
2019-01-08 15:35:00,66.02,66.04,66.01,66.03,23547.0,58.5613,58.5791,58.5525,58.5702,23547.0
2019-01-08 15:40:00,66.03,66.03,65.96,65.99,42504.0,58.5702,58.5702,58.5081,58.5347,42504.0
2019-01-08 15:45:00,66.0,66.03,65.97,65.97,47428.0,58.5436,58.5702,58.517,58.517,47428.0
2019-01-08 15:50:00,65.97,66.0,65.94,65.99,30215.0,58.517,58.5436,58.4904,58.5347,30215.0
2019-01-08 15:55:00,65.99,66.0,65.93,65.96,93520.0,58.5347,58.5436,58.4815,58.5081,93520.0
2019-01-09 09:30:00,66.32,66.43,66.32,66.43,58399.0,58.8274,58.925,58.8274,58.925,58399.0
2019-01-09 09:35:00,66.41,66.51,66.41,66.45,39378.0,58.9073,58.996,58.9073,58.9428,39378.0
2019-01-09 09:40:00,66.45,66.48,66.41,66.43,55092.0,58.9428,58.9694,58.9073,58.925,55092.0
2019-01-09 09:45:00,66.45,66.48,66.34,66.41,106548.0,58.9428,58.9694,58.8452,58.9073,106548.0
2019-01-09 09:50:00,66.41,66.56,66.41,66.55,42994.0,58.9073,59.0403,58.9073,59.0315,42994.0
2019-01-09 09:55:00,66.56,66.56,66.5,66.55,24968.0,59.0403,59.0403,58.9871,59.0315,24968.0
2019-01-09 10:00:00,66.55,66.59,66.52,66.58,32921.0,59.0315,59.0669,59.0048,59.0581,32921.0
2019-01-09 10:05:00,66.57,66.6,66.45,66.52,71410.0,59.0492,59.0758,58.9428,59.0048,71410.0
2019-01-09 10:10:00,66.55,66.57,66.48,66.48,28675.0,59.0315,59.0492,58.9694,58.9694,28675.0
2019-01-09 10:15:00,66.47,66.53,66.45,66.52,69418.0,58.9605,59.0137,58.9428,59.0048,69418.0
2019-01-09 10:20:00,66.52,66.56,66.5,66.53,76712.0,59.0048,59.0403,58.9871,59.0137,76712.0
2019-01-09 10:25:00,66.54,66.54,66.47,66.5,15716.0,59.0226,59.0226,58.9605,58.9871,15716.0
2019-01-09 10:30:00,66.5,66.5,66.31,66.31,33053.0,58.9871,58.9871,58.8186,58.8186,33053.0
2019-01-09 10:35:00,66.31,66.37,66.29,66.35,38732.0,58.8186,58.8718,58.8008,58.8541,38732.0
2019-01-09 10:40:00,66.34,66.35,66.19,66.2,36386.0,58.8452,58.8541,58.7121,58.721,36386.0
2019-01-09 10:45:00,66.2,66.23,66.13,66.23,39831.0,58.721,58.7476,58.6589,58.7476,39831.0
2019-01-09 10:50:00,66.23,66.29,66.22,66.26,77751.0,58.7476,58.8008,58.7387,58.7742,77751.0
2019-01-09 10:55:00,66.25,66.29,66.23,66.28,15981.0,58.7653,58.8008,58.7476,58.792,15981.0
2019-01-09 11:00:00,66.28,66.43,66.25,66.41,107102.0,58.792,58.925,58.7653,58.9073,107102.0
2019-01-09 11:05:00,66.41,66.45,66.36,66.38,28802.0,58.9073,58.9428,58.8629,58.8807,28802.0
2019-01-09 11:10:00,66.39,66.44,66.34,66.4,23052.0,58.8895,58.9339,58.8452,58.8984,23052.0
2019-01-09 11:15:00,66.4,66.41,66.35,66.38,109338.0,58.8984,58.9073,58.8541,58.8807,109338.0
2019-01-09 11:20:00,66.38,66.49,66.33,66.47,47261.0,58.8807,58.9782,58.8363,58.9605,47261.0
2019-01-09 11:25:00,66.47,66.51,66.44,66.49,20332.0,58.9605,58.996,58.9339,58.9782,20332.0
2019-01-09 11:30:00,66.48,66.48,66.41,66.46,17777.0,58.9694,58.9694,58.9073,58.9516,17777.0
2019-01-09 11:35:00,66.46,66.49,66.42,66.45,23757.0,58.9516,58.9782,58.9161,58.9428,23757.0
2019-01-09 11:40:00,66.46,66.47,66.41,66.45,20026.0,58.9516,58.9605,58.9073,58.9428,20026.0
2019-01-09 11:45:00,66.45,66.54,66.44,66.53,27602.0,58.9428,59.0226,58.9339,59.0137,27602.0
2019-01-09 11:50:00,66.53,66.61,66.51,66.59,73203.0,59.0137,59.0847,58.996,59.0669,73203.0
2019-01-09 11:55:00,66.59,66.59,66.53,66.53,22118.0,59.0669,59.0669,59.0137,59.0137,22118.0
2019-01-09 12:00:00,66.53,66.56,66.51,66.55,34038.0,59.0137,59.0403,58.996,59.0315,34038.0
2019-01-09 12:05:00,66.55,66.56,66.5,66.51,32562.0,59.0315,59.0403,58.9871,58.996,32562.0
2019-01-09 12:10:00,66.51,66.54,66.5,66.53,66981.0,58.996,59.0226,58.9871,59.0137,66981.0
2019-01-09 12:15:00,66.54,66.56,66.52,66.55,17544.0,59.0226,59.0403,59.0048,59.0315,17544.0
2019-01-09 12:20:00,66.56,66.57,66.53,66.57,28307.0,59.0403,59.0492,59.0137,59.0492,28307.0
2019-01-09 12:25:00,66.57,66.59,66.55,66.56,23962.0,59.0492,59.0669,59.0315,59.0403,23962.0
2019-01-09 12:30:00,66.57,66.6,66.54,66.59,34215.0,59.0492,59.0758,59.0226,59.0669,34215.0
2019-01-09 12:35:00,66.59,66.63,66.58,66.61,23136.0,59.0669,59.1024,59.0581,59.0847,23136.0
2019-01-09 12:40:00,66.6,66.61,66.59,66.61,8616.0,59.0758,59.0847,59.0669,59.0847,8616.0
2019-01-09 12:45:00,66.61,66.67,66.6,66.63,55214.0,59.0847,59.1379,59.0758,59.1024,55214.0
2019-01-09 12:50:00,66.64,66.66,66.64,66.65,14709.0,59.1113,59.129,59.1113,59.1202,14709.0
2019-01-09 12:55:00,66.65,66.69,66.64,66.68,15891.0,59.1202,59.1556,59.1113,59.1468,15891.0
2019-01-09 13:00:00,66.69,66.7,66.63,66.65,22272.0,59.1556,59.1645,59.1024,59.1202,22272.0
2019-01-09 13:05:00,66.64,66.65,66.59,66.62,236791.0,59.1113,59.1202,59.0669,59.0935,236791.0
2019-01-09 13:10:00,66.62,66.63,66.58,66.63,16816.0,59.0935,59.1024,59.0581,59.1024,16816.0
2019-01-09 13:15:00,66.63,66.66,66.61,66.66,42104.0,59.1024,59.129,59.0847,59.129,42104.0
2019-01-09 13:20:00,66.66,66.68,66.65,66.67,20109.0,59.129,59.1468,59.1202,59.1379,20109.0
2019-01-09 13:25:00,66.68,66.68,66.65,66.65,52990.0,59.1468,59.1468,59.1202,59.1202,52990.0
2019-01-09 13:30:00,66.66,66.66,66.6,66.6,14430.0,59.129,59.129,59.0758,59.0758,14430.0
2019-01-09 13:35:00,66.61,66.63,66.61,66.61,17197.0,59.0847,59.1024,59.0847,59.0847,17197.0
2019-01-09 13:40:00,66.62,66.64,66.62,66.64,15119.0,59.0935,59.1113,59.0935,59.1113,15119.0
2019-01-09 13:45:00,66.64,66.65,66.61,66.62,8660.0,59.1113,59.1202,59.0847,59.0935,8660.0
2019-01-09 13:50:00,66.62,66.62,66.55,66.56,14283.0,59.0935,59.0935,59.0315,59.0403,14283.0
2019-01-09 13:55:00,66.57,66.6,66.57,66.59,9415.0,59.0492,59.0758,59.0492,59.0669,9415.0
2019-01-09 14:00:00,66.6,66.73,66.58,66.66,71022.0,59.0758,59.1911,59.0581,59.129,71022.0
2019-01-09 14:05:00,66.66,66.77,66.65,66.76,27632.0,59.129,59.2266,59.1202,59.2177,27632.0
2019-01-09 14:10:00,66.76,66.76,66.68,66.69,46005.0,59.2177,59.2177,59.1468,59.1556,46005.0
2019-01-09 14:15:00,66.7,66.7,66.49,66.5,40880.0,59.1645,59.1645,58.9782,58.9871,40880.0
2019-01-09 14:20:00,66.49,66.52,66.43,66.48,32025.0,58.9782,59.0048,58.925,58.9694,32025.0
2019-01-09 14:25:00,66.48,66.53,66.48,66.5,45523.0,58.9694,59.0137,58.9694,58.9871,45523.0
2019-01-09 14:30:00,66.5,66.55,66.44,66.54,37555.0,58.9871,59.0315,58.9339,59.0226,37555.0
2019-01-09 14:35:00,66.54,66.57,66.53,66.56,28759.0,59.0226,59.0492,59.0137,59.0403,28759.0
2019-01-09 14:40:00,66.56,66.61,66.54,66.6,25701.0,59.0403,59.0847,59.0226,59.0758,25701.0
2019-01-09 14:45:00,66.61,66.68,66.6,66.68,24715.0,59.0847,59.1468,59.0758,59.1468,24715.0
2019-01-09 14:50:00,66.68,66.68,66.64,66.67,42012.0,59.1468,59.1468,59.1113,59.1379,42012.0
2019-01-09 14:55:00,66.67,66.67,66.61,66.61,15049.0,59.1379,59.1379,59.0847,59.0847,15049.0
2019-01-09 15:00:00,66.61,66.67,66.6,66.64,24278.0,59.0847,59.1379,59.0758,59.1113,24278.0
2019-01-09 15:05:00,66.65,66.65,66.58,66.64,28636.0,59.1202,59.1202,59.0581,59.1113,28636.0
2019-01-09 15:10:00,66.63,66.66,66.59,66.62,21059.0,59.1024,59.129,59.0669,59.0935,21059.0
2019-01-09 15:15:00,66.62,66.66,66.62,66.64,28972.0,59.0935,59.129,59.0935,59.1113,28972.0
2019-01-09 15:20:00,66.65,66.68,66.64,66.65,32305.0,59.1202,59.1468,59.1113,59.1202,32305.0
2019-01-09 15:25:00,66.65,66.66,66.61,66.62,36658.0,59.1202,59.129,59.0847,59.0935,36658.0
2019-01-09 15:30:00,66.62,66.64,66.57,66.63,43174.0,59.0935,59.1113,59.0492,59.1024,43174.0
2019-01-09 15:35:00,66.63,66.63,66.53,66.56,28012.0,59.1024,59.1024,59.0137,59.0403,28012.0
2019-01-09 15:40:00,66.56,66.57,66.51,66.55,29242.0,59.0403,59.0492,58.996,59.0315,29242.0
2019-01-09 15:45:00,66.54,66.56,66.44,66.47,64007.0,59.0226,59.0403,58.9339,58.9605,64007.0
2019-01-09 15:50:00,66.46,66.47,66.42,66.43,64616.0,58.9516,58.9605,58.9161,58.925,64616.0
2019-01-09 15:55:00,66.43,66.55,66.43,66.53,316343.0,58.925,59.0315,58.925,59.0137,316343.0
2019-01-10 09:30:00,66.22,66.24,66.16,66.17,20438.0,58.7387,58.7565,58.6855,58.6944,20438.0
2019-01-10 09:35:00,66.16,66.23,66.14,66.19,13288.0,58.6855,58.7476,58.6678,58.7121,13288.0
2019-01-10 09:40:00,66.18,66.2,66.12,66.17,17423.0,58.7033,58.721,58.65,58.6944,17423.0
2019-01-10 09:45:00,66.15,66.17,66.09,66.09,17176.0,58.6766,58.6944,58.6234,58.6234,17176.0
2019-01-10 09:50:00,66.09,66.16,66.09,66.11,25427.0,58.6234,58.6855,58.6234,58.6412,25427.0
2019-01-10 09:55:00,66.12,66.16,66.07,66.15,49705.0,58.65,58.6855,58.6057,58.6766,49705.0
2019-01-10 10:00:00,66.16,66.25,66.14,66.18,17153.0,58.6855,58.7653,58.6678,58.7033,17153.0
2019-01-10 10:05:00,66.17,66.24,66.16,66.23,51215.0,58.6944,58.7565,58.6855,58.7476,51215.0
2019-01-10 10:10:00,66.24,66.29,66.22,66.23,15044.0,58.7565,58.8008,58.7387,58.7476,15044.0
2019-01-10 10:15:00,66.23,66.23,66.13,66.22,81182.0,58.7476,58.7476,58.6589,58.7387,81182.0
2019-01-10 10:20:00,66.23,66.35,66.23,66.34,12939.0,58.7476,58.8541,58.7476,58.8452,12939.0
2019-01-10 10:25:00,66.34,66.4,66.32,66.39,135930.0,58.8452,58.8984,58.8274,58.8895,135930.0
2019-01-10 10:30:00,66.39,66.44,66.37,66.41,15030.0,58.8895,58.9339,58.8718,58.9073,15030.0
2019-01-10 10:35:00,66.41,66.42,66.37,66.42,6513.0,58.9073,58.9161,58.8718,58.9161,6513.0
2019-01-10 10:40:00,66.42,66.42,66.37,66.4,18719.0,58.9161,58.9161,58.8718,58.8984,18719.0
2019-01-10 10:45:00,66.4,66.43,66.37,66.43,73506.0,58.8984,58.925,58.8718,58.925,73506.0
2019-01-10 10:50:00,66.42,66.5,66.42,66.5,40200.0,58.9161,58.9871,58.9161,58.9871,40200.0
2019-01-10 10:55:00,66.49,66.52,66.46,66.51,38828.0,58.9782,59.0048,58.9516,58.996,38828.0
2019-01-10 11:00:00,66.52,66.52,66.47,66.49,18556.0,59.0048,59.0048,58.9605,58.9782,18556.0
2019-01-10 11:05:00,66.52,66.58,66.51,66.56,27888.0,59.0048,59.0581,58.996,59.0403,27888.0
2019-01-10 11:10:00,66.55,66.61,66.54,66.59,37237.0,59.0315,59.0847,59.0226,59.0669,37237.0
2019-01-10 11:15:00,66.59,66.62,66.55,66.56,14810.0,59.0669,59.0935,59.0315,59.0403,14810.0
2019-01-10 11:20:00,66.56,66.57,66.52,66.52,8976.0,59.0403,59.0492,59.0048,59.0048,8976.0
2019-01-10 11:25:00,66.52,66.53,66.49,66.5,40971.0,59.0048,59.0137,58.9782,58.9871,40971.0
2019-01-10 11:30:00,66.51,66.6,66.5,66.6,12205.0,58.996,59.0758,58.9871,59.0758,12205.0
2019-01-10 11:35:00,66.61,66.67,66.61,66.66,35295.0,59.0847,59.1379,59.0847,59.129,35295.0
2019-01-10 11:40:00,66.66,66.66,66.61,66.61,5773.0,59.129,59.129,59.0847,59.0847,5773.0
2019-01-10 11:45:00,66.61,66.63,66.58,66.62,59809.0,59.0847,59.1024,59.0581,59.0935,59809.0
2019-01-10 11:50:00,66.62,66.63,66.57,66.62,19420.0,59.0935,59.1024,59.0492,59.0935,19420.0
2019-01-10 11:55:00,66.63,66.64,66.58,66.64,5400.0,59.1024,59.1113,59.0581,59.1113,5400.0
2019-01-10 12:00:00,66.63,66.7,66.56,66.57,132723.0,59.1024,59.1645,59.0403,59.0492,132723.0
2019-01-10 12:05:00,66.57,66.57,66.52,66.53,95684.0,59.0492,59.0492,59.0048,59.0137,95684.0
2019-01-10 12:10:00,66.53,66.57,66.52,66.55,60266.0,59.0137,59.0492,59.0048,59.0315,60266.0
2019-01-10 12:15:00,66.56,66.59,66.55,66.57,120640.0,59.0403,59.0669,59.0315,59.0492,120640.0
2019-01-10 12:20:00,66.56,66.6,66.54,66.6,207525.0,59.0403,59.0758,59.0226,59.0758,207525.0
2019-01-10 12:25:00,66.59,66.64,66.58,66.62,17850.0,59.0669,59.1113,59.0581,59.0935,17850.0
2019-01-10 12:30:00,66.62,66.64,66.61,66.62,27731.0,59.0935,59.1113,59.0847,59.0935,27731.0
2019-01-10 12:35:00,66.6,66.64,66.6,66.62,20118.0,59.0758,59.1113,59.0758,59.0935,20118.0
2019-01-10 12:40:00,66.61,66.61,66.55,66.58,32010.0,59.0847,59.0847,59.0315,59.0581,32010.0
2019-01-10 12:45:00,66.58,66.73,66.57,66.67,51436.0,59.0581,59.1911,59.0492,59.1379,51436.0
2019-01-10 12:50:00,66.68,66.76,66.66,66.7,28606.0,59.1468,59.2177,59.129,59.1645,28606.0
2019-01-10 12:55:00,66.7,66.71,66.65,66.67,19632.0,59.1645,59.1734,59.1202,59.1379,19632.0
2019-01-10 13:00:00,66.66,66.66,66.59,66.61,37982.0,59.129,59.129,59.0669,59.0847,37982.0
2019-01-10 13:05:00,66.62,66.63,66.44,66.45,87510.0,59.0935,59.1024,58.9339,58.9428,87510.0
2019-01-10 13:10:00,66.44,66.49,66.44,66.44,16096.0,58.9339,58.9782,58.9339,58.9339,16096.0
2019-01-10 13:15:00,66.44,66.44,66.36,66.42,14013.0,58.9339,58.9339,58.8629,58.9161,14013.0
2019-01-10 13:20:00,66.41,66.42,66.37,66.41,14361.0,58.9073,58.9161,58.8718,58.9073,14361.0
2019-01-10 13:25:00,66.42,66.46,66.42,66.44,6113.0,58.9161,58.9516,58.9161,58.9339,6113.0
2019-01-10 13:30:00,66.45,66.47,66.4,66.46,24191.0,58.9428,58.9605,58.8984,58.9516,24191.0
2019-01-10 13:35:00,66.45,66.46,66.38,66.4,14256.0,58.9428,58.9516,58.8807,58.8984,14256.0
2019-01-10 13:40:00,66.39,66.39,66.33,66.37,32440.0,58.8895,58.8895,58.8363,58.8718,32440.0
2019-01-10 13:45:00,66.36,66.45,66.36,66.43,56843.0,58.8629,58.9428,58.8629,58.925,56843.0
2019-01-10 13:50:00,66.43,66.47,66.43,66.44,86028.0,58.925,58.9605,58.925,58.9339,86028.0
2019-01-10 13:55:00,66.43,66.5,66.43,66.49,37435.0,58.925,58.9871,58.925,58.9782,37435.0
2019-01-10 14:00:00,66.49,66.57,66.49,66.56,67888.0,58.9782,59.0492,58.9782,59.0403,67888.0
2019-01-10 14:05:00,66.58,66.67,66.57,66.65,43638.0,59.0581,59.1379,59.0492,59.1202,43638.0
2019-01-10 14:10:00,66.66,66.7,66.65,66.68,19982.0,59.129,59.1645,59.1202,59.1468,19982.0
2019-01-10 14:15:00,66.68,66.72,66.67,66.72,49848.0,59.1468,59.1822,59.1379,59.1822,49848.0
2019-01-10 14:20:00,66.72,66.78,66.71,66.72,49441.0,59.1822,59.2355,59.1734,59.1822,49441.0
2019-01-10 14:25:00,66.73,66.73,66.69,66.7,19236.0,59.1911,59.1911,59.1556,59.1645,19236.0
2019-01-10 14:30:00,66.7,66.7,66.66,66.69,14325.0,59.1645,59.1645,59.129,59.1556,14325.0
2019-01-10 14:35:00,66.67,66.7,66.64,66.65,17644.0,59.1379,59.1645,59.1113,59.1202,17644.0
2019-01-10 14:40:00,66.66,66.74,66.66,66.72,41455.0,59.129,59.2,59.129,59.1822,41455.0
2019-01-10 14:45:00,66.73,66.73,66.64,66.64,14415.0,59.1911,59.1911,59.1113,59.1113,14415.0
2019-01-10 14:50:00,66.64,66.65,66.61,66.63,20017.0,59.1113,59.1202,59.0847,59.1024,20017.0
2019-01-10 14:55:00,66.61,66.68,66.6,66.68,27445.0,59.0847,59.1468,59.0758,59.1468,27445.0
2019-01-10 15:00:00,66.67,66.73,66.66,66.71,20723.0,59.1379,59.1911,59.129,59.1734,20723.0
2019-01-10 15:05:00,66.71,66.73,66.69,66.69,5806.0,59.1734,59.1911,59.1556,59.1556,5806.0
2019-01-10 15:10:00,66.69,66.72,66.64,66.72,137883.0,59.1556,59.1822,59.1113,59.1822,137883.0
2019-01-10 15:15:00,66.73,66.74,66.7,66.71,18877.0,59.1911,59.2,59.1645,59.1734,18877.0
2019-01-10 15:20:00,66.71,66.74,66.69,66.74,29696.0,59.1734,59.2,59.1556,59.2,29696.0
2019-01-10 15:25:00,66.74,66.77,66.74,66.76,13563.0,59.2,59.2266,59.2,59.2177,13563.0
2019-01-10 15:30:00,66.76,66.8,66.72,66.78,87146.0,59.2177,59.2532,59.1822,59.2355,87146.0
2019-01-10 15:35:00,66.77,66.8,66.75,66.78,38480.0,59.2266,59.2532,59.2089,59.2355,38480.0
2019-01-10 15:40:00,66.79,66.85,66.79,66.85,14831.0,59.2443,59.2976,59.2443,59.2976,14831.0
2019-01-10 15:45:00,66.85,66.87,66.8,66.8,28232.0,59.2976,59.3153,59.2532,59.2532,28232.0
2019-01-10 15:50:00,66.81,66.86,66.81,66.84,13927.0,59.2621,59.3064,59.2621,59.2887,13927.0
2019-01-10 15:55:00,66.84,66.85,66.79,66.83,70352.0,59.2887,59.2976,59.2443,59.2798,70352.0
2019-01-11 09:30:00,66.41,66.49,66.41,66.47,59611.0,58.9073,58.9782,58.9073,58.9605,59611.0
2019-01-11 09:35:00,66.46,66.48,66.39,66.39,120804.0,58.9516,58.9694,58.8895,58.8895,120804.0
2019-01-11 09:40:00,66.42,66.45,66.34,66.37,48065.0,58.9161,58.9428,58.8452,58.8718,48065.0
2019-01-11 09:45:00,66.37,66.43,66.37,66.39,65873.0,58.8718,58.925,58.8718,58.8895,65873.0
2019-01-11 09:50:00,66.39,66.39,66.28,66.31,10872.0,58.8895,58.8895,58.792,58.8186,10872.0
2019-01-11 09:55:00,66.31,66.4,66.28,66.4,21078.0,58.8186,58.8984,58.792,58.8984,21078.0
2019-01-11 10:00:00,66.39,66.45,66.38,66.44,131584.0,58.8895,58.9428,58.8807,58.9339,131584.0
2019-01-11 10:05:00,66.44,66.51,66.43,66.51,22978.0,58.9339,58.996,58.925,58.996,22978.0
2019-01-11 10:10:00,66.52,66.53,66.45,66.45,27742.0,59.0048,59.0137,58.9428,58.9428,27742.0
2019-01-11 10:15:00,66.45,66.47,66.41,66.47,10182.0,58.9428,58.9605,58.9073,58.9605,10182.0
2019-01-11 10:20:00,66.46,66.47,66.43,66.45,6190.0,58.9516,58.9605,58.925,58.9428,6190.0
2019-01-11 10:25:00,66.45,66.45,66.35,66.36,18855.0,58.9428,58.9428,58.8541,58.8629,18855.0
2019-01-11 10:30:00,66.36,66.41,66.33,66.4,41991.0,58.8629,58.9073,58.8363,58.8984,41991.0
2019-01-11 10:35:00,66.42,66.46,66.42,66.44,92398.0,58.9161,58.9516,58.9161,58.9339,92398.0
2019-01-11 10:40:00,66.43,66.49,66.41,66.47,20348.0,58.925,58.9782,58.9073,58.9605,20348.0
2019-01-11 10:45:00,66.47,66.48,66.44,66.46,32178.0,58.9605,58.9694,58.9339,58.9516,32178.0
2019-01-11 10:50:00,66.46,66.49,66.4,66.49,73616.0,58.9516,58.9782,58.8984,58.9782,73616.0
2019-01-11 10:55:00,66.5,66.55,66.5,66.55,657035.0,58.9871,59.0315,58.9871,59.0315,657035.0
2019-01-11 11:00:00,66.54,66.57,66.5,66.51,359339.0,59.0226,59.0492,58.9871,58.996,359339.0
2019-01-11 11:05:00,66.52,66.53,66.47,66.52,163494.0,59.0048,59.0137,58.9605,59.0048,163494.0
2019-01-11 11:10:00,66.52,66.52,66.41,66.44,197765.0,59.0048,59.0048,58.9073,58.9339,197765.0
2019-01-11 11:15:00,66.43,66.49,66.41,66.48,165419.0,58.925,58.9782,58.9073,58.9694,165419.0
2019-01-11 11:20:00,66.48,66.5,66.43,66.48,146880.0,58.9694,58.9871,58.925,58.9694,146880.0
2019-01-11 11:25:00,66.48,66.48,66.44,66.47,160196.0,58.9694,58.9694,58.9339,58.9605,160196.0
2019-01-11 11:30:00,66.47,66.5,66.45,66.5,237453.0,58.9605,58.9871,58.9428,58.9871,237453.0
2019-01-11 11:35:00,66.5,66.5,66.48,66.48,150359.0,58.9871,58.9871,58.9694,58.9694,150359.0
2019-01-11 11:40:00,66.48,66.52,66.47,66.51,142168.0,58.9694,59.0048,58.9605,58.996,142168.0
2019-01-11 11:45:00,66.52,66.57,66.51,66.57,133299.0,59.0048,59.0492,58.996,59.0492,133299.0
2019-01-11 11:50:00,66.56,66.57,66.52,66.52,144937.0,59.0403,59.0492,59.0048,59.0048,144937.0
2019-01-11 11:55:00,66.52,66.55,66.51,66.55,133748.0,59.0048,59.0315,58.996,59.0315,133748.0
2019-01-11 12:00:00,66.54,66.58,66.54,66.56,187835.0,59.0226,59.0581,59.0226,59.0403,187835.0
2019-01-11 12:05:00,66.56,66.61,66.55,66.56,151729.0,59.0403,59.0847,59.0315,59.0403,151729.0
2019-01-11 12:10:00,66.55,66.56,66.53,66.55,133544.0,59.0315,59.0403,59.0137,59.0315,133544.0
2019-01-11 12:15:00,66.55,66.56,66.54,66.55,150553.0,59.0315,59.0403,59.0226,59.0315,150553.0
2019-01-11 12:20:00,66.55,66.56,66.51,66.55,262353.0,59.0315,59.0403,58.996,59.0315,262353.0
2019-01-11 12:25:00,66.56,66.6,66.55,66.56,146815.0,59.0403,59.0758,59.0315,59.0403,146815.0
2019-01-11 12:30:00,66.56,66.63,66.55,66.62,170738.0,59.0403,59.1024,59.0315,59.0935,170738.0
2019-01-11 12:35:00,66.62,66.66,66.6,66.63,133912.0,59.0935,59.129,59.0758,59.1024,133912.0
2019-01-11 12:40:00,66.64,66.66,66.63,66.64,159787.0,59.1113,59.129,59.1024,59.1113,159787.0
2019-01-11 12:45:00,66.64,66.64,66.59,66.61,161421.0,59.1113,59.1113,59.0669,59.0847,161421.0
2019-01-11 12:50:00,66.61,66.63,66.6,66.6,255480.0,59.0847,59.1024,59.0758,59.0758,255480.0
2019-01-11 12:55:00,66.61,66.64,66.6,66.62,141305.0,59.0847,59.1113,59.0758,59.0935,141305.0
2019-01-11 13:00:00,66.62,66.62,66.53,66.54,193623.0,59.0935,59.0935,59.0137,59.0226,193623.0
2019-01-11 13:05:00,66.55,66.57,66.53,66.55,456519.0,59.0315,59.0492,59.0137,59.0315,456519.0
2019-01-11 13:10:00,66.55,66.56,66.47,66.48,136680.0,59.0315,59.0403,58.9605,58.9694,136680.0
2019-01-11 13:15:00,66.49,66.51,66.46,66.5,126612.0,58.9782,58.996,58.9516,58.9871,126612.0
2019-01-11 13:20:00,66.5,66.5,66.45,66.46,226468.0,58.9871,58.9871,58.9428,58.9516,226468.0
2019-01-11 13:25:00,66.45,66.48,66.43,66.48,152554.0,58.9428,58.9694,58.925,58.9694,152554.0
2019-01-11 13:30:00,66.48,66.5,66.47,66.48,155492.0,58.9694,58.9871,58.9605,58.9694,155492.0
2019-01-11 13:35:00,66.49,66.51,66.46,66.48,177173.0,58.9782,58.996,58.9516,58.9694,177173.0
2019-01-11 13:40:00,66.48,66.52,66.48,66.52,177486.0,58.9694,59.0048,58.9694,59.0048,177486.0
2019-01-11 13:45:00,66.52,66.53,66.49,66.49,142875.0,59.0048,59.0137,58.9782,58.9782,142875.0
2019-01-11 13:50:00,66.49,66.52,66.48,66.52,129665.0,58.9782,59.0048,58.9694,59.0048,129665.0
2019-01-11 13:55:00,66.51,66.55,66.5,66.52,198723.0,58.996,59.0315,58.9871,59.0048,198723.0
2019-01-11 14:00:00,66.52,66.54,66.47,66.51,177758.0,59.0048,59.0226,58.9605,58.996,177758.0
2019-01-11 14:05:00,66.51,66.54,66.5,66.53,156686.0,58.996,59.0226,58.9871,59.0137,156686.0
2019-01-11 14:10:00,66.53,66.58,66.52,66.56,191092.0,59.0137,59.0581,59.0048,59.0403,191092.0
2019-01-11 14:15:00,66.55,66.56,66.53,66.53,140703.0,59.0315,59.0403,59.0137,59.0137,140703.0
2019-01-11 14:20:00,66.54,66.54,66.51,66.52,136608.0,59.0226,59.0226,58.996,59.0048,136608.0
2019-01-11 14:25:00,66.52,66.56,66.5,66.56,235827.0,59.0048,59.0403,58.9871,59.0403,235827.0
2019-01-11 14:30:00,66.56,66.56,66.51,66.53,107367.0,59.0403,59.0403,58.996,59.0137,107367.0
2019-01-11 14:35:00,66.53,66.56,66.53,66.55,85008.0,59.0137,59.0403,59.0137,59.0315,85008.0
2019-01-11 14:40:00,66.55,66.56,66.52,66.55,78541.0,59.0315,59.0403,59.0048,59.0315,78541.0
2019-01-11 14:45:00,66.56,66.56,66.5,66.53,85596.0,59.0403,59.0403,58.9871,59.0137,85596.0
2019-01-11 14:50:00,66.53,66.54,66.49,66.5,192328.0,59.0137,59.0226,58.9782,58.9871,192328.0
2019-01-11 14:55:00,66.49,66.52,66.46,66.49,2011832.0,58.9782,59.0048,58.9516,58.9782,2011832.0
2019-01-11 15:00:00,66.48,66.5,66.47,66.47,161252.0,58.9694,58.9871,58.9605,58.9605,161252.0
2019-01-11 15:05:00,66.48,66.56,66.47,66.53,38018.0,58.9694,59.0403,58.9605,59.0137,38018.0
2019-01-11 15:10:00,66.53,66.55,66.52,66.52,21954.0,59.0137,59.0315,59.0048,59.0048,21954.0
2019-01-11 15:15:00,66.52,66.52,66.49,66.5,11113.0,59.0048,59.0048,58.9782,58.9871,11113.0
2019-01-11 15:20:00,66.51,66.52,66.5,66.52,10114.0,58.996,59.0048,58.9871,59.0048,10114.0
2019-01-11 15:25:00,66.51,66.51,66.47,66.47,5494.0,58.996,58.996,58.9605,58.9605,5494.0
2019-01-11 15:30:00,66.48,66.55,66.47,66.54,98945.0,58.9694,59.0315,58.9605,59.0226,98945.0
2019-01-11 15:35:00,66.55,66.61,66.53,66.59,26904.0,59.0315,59.0847,59.0137,59.0669,26904.0
2019-01-11 15:40:00,66.6,66.62,66.59,66.59,26330.0,59.0758,59.0935,59.0669,59.0669,26330.0
2019-01-11 15:45:00,66.6,66.63,66.6,66.62,107061.0,59.0758,59.1024,59.0758,59.0935,107061.0
2019-01-11 15:50:00,66.62,66.63,66.6,66.6,16774.0,59.0935,59.1024,59.0758,59.0758,16774.0
2019-01-11 15:55:00,66.61,66.63,66.58,66.61,114163.0,59.0847,59.1024,59.0581,59.0847,114163.0
2019-01-14 09:30:00,66.15,66.15,66.02,66.04,38296.0,58.6766,58.6766,58.5613,58.5791,38296.0
2019-01-14 09:35:00,66.04,66.15,66.02,66.12,18423.0,58.5791,58.6766,58.5613,58.65,18423.0
2019-01-14 09:40:00,66.13,66.21,66.12,66.18,21932.0,58.6589,58.7299,58.65,58.7033,21932.0
2019-01-14 09:45:00,66.21,66.22,66.16,66.17,122780.0,58.7299,58.7387,58.6855,58.6944,122780.0
2019-01-14 09:50:00,66.17,66.25,66.16,66.23,16473.0,58.6944,58.7653,58.6855,58.7476,16473.0
2019-01-14 09:55:00,66.23,66.23,66.17,66.19,11840.0,58.7476,58.7476,58.6944,58.7121,11840.0
2019-01-14 10:00:00,66.19,66.26,66.16,66.25,46093.0,58.7121,58.7742,58.6855,58.7653,46093.0
2019-01-14 10:05:00,66.25,66.31,66.23,66.29,31602.0,58.7653,58.8186,58.7476,58.8008,31602.0
2019-01-14 10:10:00,66.29,66.33,66.29,66.32,21642.0,58.8008,58.8363,58.8008,58.8274,21642.0
2019-01-14 10:15:00,66.31,66.33,66.26,66.33,11629.0,58.8186,58.8363,58.7742,58.8363,11629.0
2019-01-14 10:20:00,66.34,66.34,66.29,66.29,10173.0,58.8452,58.8452,58.8008,58.8008,10173.0
2019-01-14 10:25:00,66.29,66.29,66.24,66.27,14615.0,58.8008,58.8008,58.7565,58.7831,14615.0
2019-01-14 10:30:00,66.27,66.37,66.26,66.35,49143.0,58.7831,58.8718,58.7742,58.8541,49143.0
2019-01-14 10:35:00,66.36,66.36,66.32,66.33,14174.0,58.8629,58.8629,58.8274,58.8363,14174.0
2019-01-14 10:40:00,66.32,66.36,66.32,66.36,2427.0,58.8274,58.8629,58.8274,58.8629,2427.0
2019-01-14 10:45:00,66.36,66.38,66.26,66.27,25038.0,58.8629,58.8807,58.7742,58.7831,25038.0
2019-01-14 10:50:00,66.27,66.3,66.24,66.29,21006.0,58.7831,58.8097,58.7565,58.8008,21006.0
2019-01-14 10:55:00,66.29,66.42,66.29,66.35,22848.0,58.8008,58.9161,58.8008,58.8541,22848.0
2019-01-14 11:00:00,66.32,66.38,66.28,66.36,22555.0,58.8274,58.8807,58.792,58.8629,22555.0
2019-01-14 11:05:00,66.36,66.36,66.26,66.27,59881.0,58.8629,58.8629,58.7742,58.7831,59881.0
2019-01-14 11:10:00,66.27,66.3,66.24,66.27,35929.0,58.7831,58.8097,58.7565,58.7831,35929.0
2019-01-14 11:15:00,66.27,66.3,66.2,66.2,42715.0,58.7831,58.8097,58.721,58.721,42715.0
2019-01-14 11:20:00,66.19,66.25,66.18,66.23,31178.0,58.7121,58.7653,58.7033,58.7476,31178.0
2019-01-14 11:25:00,66.23,66.26,66.22,66.23,62264.0,58.7476,58.7742,58.7387,58.7476,62264.0
2019-01-14 11:30:00,66.23,66.31,66.21,66.29,33133.0,58.7476,58.8186,58.7299,58.8008,33133.0
2019-01-14 11:35:00,66.3,66.34,66.28,66.3,26262.0,58.8097,58.8452,58.792,58.8097,26262.0
2019-01-14 11:40:00,66.34,66.36,66.33,66.34,35843.0,58.8452,58.8629,58.8363,58.8452,35843.0
2019-01-14 11:45:00,66.35,66.35,66.3,66.31,17600.0,58.8541,58.8541,58.8097,58.8186,17600.0
2019-01-14 11:50:00,66.31,66.32,66.24,66.27,44307.0,58.8186,58.8274,58.7565,58.7831,44307.0
2019-01-14 11:55:00,66.28,66.3,66.27,66.29,36072.0,58.792,58.8097,58.7831,58.8008,36072.0
2019-01-14 12:00:00,66.3,66.3,66.27,66.29,29427.0,58.8097,58.8097,58.7831,58.8008,29427.0
2019-01-14 12:05:00,66.29,66.33,66.27,66.32,28883.0,58.8008,58.8363,58.7831,58.8274,28883.0
2019-01-14 12:10:00,66.32,66.35,66.32,66.34,27213.0,58.8274,58.8541,58.8274,58.8452,27213.0
2019-01-14 12:15:00,66.37,66.43,66.37,66.42,61198.0,58.8718,58.925,58.8718,58.9161,61198.0
2019-01-14 12:20:00,66.41,66.42,66.4,66.42,28940.0,58.9073,58.9161,58.8984,58.9161,28940.0
2019-01-14 12:25:00,66.41,66.42,66.39,66.41,29541.0,58.9073,58.9161,58.8895,58.9073,29541.0
2019-01-14 12:30:00,66.41,66.42,66.37,66.39,41526.0,58.9073,58.9161,58.8718,58.8895,41526.0
2019-01-14 12:35:00,66.4,66.4,66.37,66.39,425386.0,58.8984,58.8984,58.8718,58.8895,425386.0
2019-01-14 12:40:00,66.39,66.4,66.36,66.38,26435.0,58.8895,58.8984,58.8629,58.8807,26435.0
2019-01-14 12:45:00,66.39,66.41,66.37,66.38,22134.0,58.8895,58.9073,58.8718,58.8807,22134.0
2019-01-14 12:50:00,66.36,66.38,66.35,66.37,17545.0,58.8629,58.8807,58.8541,58.8718,17545.0
2019-01-14 12:55:00,66.37,66.39,66.35,66.36,27916.0,58.8718,58.8895,58.8541,58.8629,27916.0
2019-01-14 13:00:00,66.36,66.38,66.35,66.37,15373.0,58.8629,58.8807,58.8541,58.8718,15373.0
2019-01-14 13:05:00,66.37,66.37,66.3,66.37,542228.0,58.8718,58.8718,58.8097,58.8718,542228.0
2019-01-14 13:10:00,66.37,66.42,66.36,66.41,20444.0,58.8718,58.9161,58.8629,58.9073,20444.0
2019-01-14 13:15:00,66.42,66.43,66.41,66.43,3392.0,58.9161,58.925,58.9073,58.925,3392.0
2019-01-14 13:20:00,66.43,66.45,66.43,66.43,22530.0,58.925,58.9428,58.925,58.925,22530.0
2019-01-14 13:25:00,66.43,66.43,66.4,66.4,4139.0,58.925,58.925,58.8984,58.8984,4139.0
2019-01-14 13:30:00,66.41,66.43,66.41,66.41,10787.0,58.9073,58.925,58.9073,58.9073,10787.0
2019-01-14 13:35:00,66.41,66.45,66.41,66.45,16866.0,58.9073,58.9428,58.9073,58.9428,16866.0
2019-01-14 13:40:00,66.44,66.46,66.44,66.45,10432.0,58.9339,58.9516,58.9339,58.9428,10432.0
2019-01-14 13:45:00,66.45,66.47,66.41,66.42,26127.0,58.9428,58.9605,58.9073,58.9161,26127.0
2019-01-14 13:50:00,66.42,66.43,66.4,66.42,8423.0,58.9161,58.925,58.8984,58.9161,8423.0
2019-01-14 13:55:00,66.44,66.44,66.39,66.4,34592.0,58.9339,58.9339,58.8895,58.8984,34592.0
2019-01-14 14:00:00,66.39,66.4,66.35,66.39,78134.0,58.8895,58.8984,58.8541,58.8895,78134.0
2019-01-14 14:05:00,66.4,66.41,66.35,66.36,104295.0,58.8984,58.9073,58.8541,58.8629,104295.0
2019-01-14 14:10:00,66.37,66.38,66.32,66.35,50208.0,58.8718,58.8807,58.8274,58.8541,50208.0
2019-01-14 14:15:00,66.36,66.36,66.31,66.31,80549.0,58.8629,58.8629,58.8186,58.8186,80549.0
2019-01-14 14:20:00,66.31,66.33,66.31,66.32,113013.0,58.8186,58.8363,58.8186,58.8274,113013.0
2019-01-14 14:25:00,66.31,66.32,66.28,66.3,85803.0,58.8186,58.8274,58.792,58.8097,85803.0
2019-01-14 14:30:00,66.31,66.33,66.31,66.32,17838.0,58.8186,58.8363,58.8186,58.8274,17838.0
2019-01-14 14:35:00,66.33,66.34,66.31,66.32,6664.0,58.8363,58.8452,58.8186,58.8274,6664.0
2019-01-14 14:40:00,66.31,66.36,66.31,66.36,18388.0,58.8186,58.8629,58.8186,58.8629,18388.0
2019-01-14 14:45:00,66.36,66.38,66.35,66.38,27745.0,58.8629,58.8807,58.8541,58.8807,27745.0
2019-01-14 14:50:00,66.38,66.39,66.37,66.39,20413.0,58.8807,58.8895,58.8718,58.8895,20413.0
2019-01-14 14:55:00,66.39,66.43,66.39,66.41,24242.0,58.8895,58.925,58.8895,58.9073,24242.0
2019-01-14 15:00:00,66.41,66.43,66.38,66.39,25819.0,58.9073,58.925,58.8807,58.8895,25819.0
2019-01-14 15:05:00,66.39,66.4,66.37,66.4,19698.0,58.8895,58.8984,58.8718,58.8984,19698.0
2019-01-14 15:10:00,66.4,66.4,66.35,66.35,24194.0,58.8984,58.8984,58.8541,58.8541,24194.0
2019-01-14 15:15:00,66.36,66.38,66.35,66.36,68280.0,58.8629,58.8807,58.8541,58.8629,68280.0
2019-01-14 15:20:00,66.37,66.41,66.36,66.4,125713.0,58.8718,58.9073,58.8629,58.8984,125713.0
2019-01-14 15:25:00,66.39,66.39,66.35,66.35,68472.0,58.8895,58.8895,58.8541,58.8541,68472.0
2019-01-14 15:30:00,66.35,66.39,66.34,66.36,49948.0,58.8541,58.8895,58.8452,58.8629,49948.0
2019-01-14 15:35:00,66.35,66.37,66.35,66.36,28925.0,58.8541,58.8718,58.8541,58.8629,28925.0
2019-01-14 15:40:00,66.36,66.36,66.3,66.31,142597.0,58.8629,58.8629,58.8097,58.8186,142597.0
2019-01-14 15:45:00,66.3,66.32,66.27,66.28,279196.0,58.8097,58.8274,58.7831,58.792,279196.0
2019-01-14 15:50:00,66.28,66.29,66.22,66.22,74489.0,58.792,58.8008,58.7387,58.7387,74489.0
2019-01-14 15:55:00,66.22,66.33,66.22,66.26,435393.0,58.7387,58.8363,58.7387,58.7742,435393.0
2019-01-15 09:30:00,66.43,66.49,66.43,66.47,33649.0,58.925,58.9782,58.925,58.9605,33649.0
2019-01-15 09:35:00,66.48,66.65,66.47,66.64,36758.0,58.9694,59.1202,58.9605,59.1113,36758.0
2019-01-15 09:40:00,66.64,66.68,66.61,66.68,490712.0,59.1113,59.1468,59.0847,59.1468,490712.0
2019-01-15 09:45:00,66.67,66.69,66.64,66.67,7777.0,59.1379,59.1556,59.1113,59.1379,7777.0
2019-01-15 09:50:00,66.67,66.73,66.63,66.67,13937.0,59.1379,59.1911,59.1024,59.1379,13937.0
2019-01-15 09:55:00,66.68,66.69,66.65,66.68,38747.0,59.1468,59.1556,59.1202,59.1468,38747.0
2019-01-15 10:00:00,66.7,66.87,66.7,66.83,99974.0,59.1645,59.3153,59.1645,59.2798,99974.0
2019-01-15 10:05:00,66.84,66.84,66.75,66.75,205130.0,59.2887,59.2887,59.2089,59.2089,205130.0
2019-01-15 10:10:00,66.75,66.76,66.62,66.64,316291.0,59.2089,59.2177,59.0935,59.1113,316291.0
2019-01-15 10:15:00,66.64,66.66,66.57,66.61,283958.0,59.1113,59.129,59.0492,59.0847,283958.0
2019-01-15 10:20:00,66.63,66.64,66.54,66.63,29115.0,59.1024,59.1113,59.0226,59.1024,29115.0
2019-01-15 10:25:00,66.62,66.64,66.59,66.61,16112.0,59.0935,59.1113,59.0669,59.0847,16112.0
2019-01-15 10:30:00,66.63,66.67,66.57,66.66,66753.0,59.1024,59.1379,59.0492,59.129,66753.0
2019-01-15 10:35:00,66.66,66.69,66.65,66.68,10810.0,59.129,59.1556,59.1202,59.1468,10810.0
2019-01-15 10:40:00,66.69,66.75,66.68,66.72,162661.0,59.1556,59.2089,59.1468,59.1822,162661.0
2019-01-15 10:45:00,66.73,66.73,66.64,66.69,82965.0,59.1911,59.1911,59.1113,59.1556,82965.0
2019-01-15 10:50:00,66.7,66.76,66.69,66.75,34847.0,59.1645,59.2177,59.1556,59.2089,34847.0
2019-01-15 10:55:00,66.75,66.79,66.71,66.77,73650.0,59.2089,59.2443,59.1734,59.2266,73650.0
2019-01-15 11:00:00,66.78,66.8,66.75,66.79,13556.0,59.2355,59.2532,59.2089,59.2443,13556.0
2019-01-15 11:05:00,66.79,66.81,66.74,66.74,18600.0,59.2443,59.2621,59.2,59.2,18600.0
2019-01-15 11:10:00,66.74,66.74,66.67,66.7,18599.0,59.2,59.2,59.1379,59.1645,18599.0
2019-01-15 11:15:00,66.68,66.71,66.67,66.69,6197.0,59.1468,59.1734,59.1379,59.1556,6197.0
2019-01-15 11:20:00,66.71,66.72,66.65,66.65,22536.0,59.1734,59.1822,59.1202,59.1202,22536.0
2019-01-15 11:25:00,66.64,66.68,66.63,66.67,8680.0,59.1113,59.1468,59.1024,59.1379,8680.0
2019-01-15 11:30:00,66.66,66.66,66.62,66.64,33844.0,59.129,59.129,59.0935,59.1113,33844.0
2019-01-15 11:35:00,66.65,66.68,66.65,66.67,13752.0,59.1202,59.1468,59.1202,59.1379,13752.0
2019-01-15 11:40:00,66.66,66.73,66.66,66.7,37885.0,59.129,59.1911,59.129,59.1645,37885.0
2019-01-15 11:45:00,66.72,66.75,66.7,66.73,12530.0,59.1822,59.2089,59.1645,59.1911,12530.0
2019-01-15 11:50:00,66.74,66.75,66.72,66.75,13582.0,59.2,59.2089,59.1822,59.2089,13582.0
2019-01-15 11:55:00,66.75,66.84,66.75,66.82,32362.0,59.2089,59.2887,59.2089,59.271,32362.0
2019-01-15 12:00:00,66.82,66.89,66.81,66.89,13596.0,59.271,59.333,59.2621,59.333,13596.0
2019-01-15 12:05:00,66.9,66.92,66.84,66.84,15646.0,59.3419,59.3597,59.2887,59.2887,15646.0
2019-01-15 12:10:00,66.85,66.91,66.84,66.89,18946.0,59.2976,59.3508,59.2887,59.333,18946.0
2019-01-15 12:15:00,66.88,66.89,66.85,66.86,85704.0,59.3242,59.333,59.2976,59.3064,85704.0
2019-01-15 12:20:00,66.86,66.9,66.86,66.89,20378.0,59.3064,59.3419,59.3064,59.333,20378.0
2019-01-15 12:25:00,66.87,66.88,66.84,66.86,3519.0,59.3153,59.3242,59.2887,59.3064,3519.0
2019-01-15 12:30:00,66.85,66.85,66.8,66.8,23362.0,59.2976,59.2976,59.2532,59.2532,23362.0
2019-01-15 12:35:00,66.8,66.82,66.79,66.81,20170.0,59.2532,59.271,59.2443,59.2621,20170.0
2019-01-15 12:40:00,66.82,66.83,66.79,66.8,11519.0,59.271,59.2798,59.2443,59.2532,11519.0
2019-01-15 12:45:00,66.79,66.81,66.78,66.79,36842.0,59.2443,59.2621,59.2355,59.2443,36842.0
2019-01-15 12:50:00,66.78,66.79,66.74,66.75,54793.0,59.2355,59.2443,59.2,59.2089,54793.0
2019-01-15 12:55:00,66.75,66.75,66.71,66.75,22486.0,59.2089,59.2089,59.1734,59.2089,22486.0
2019-01-15 13:00:00,66.74,66.75,66.71,66.73,35380.0,59.2,59.2089,59.1734,59.1911,35380.0
2019-01-15 13:05:00,66.73,66.76,66.73,66.75,12545.0,59.1911,59.2177,59.1911,59.2089,12545.0
2019-01-15 13:10:00,66.75,66.76,66.71,66.72,36138.0,59.2089,59.2177,59.1734,59.1822,36138.0
2019-01-15 13:15:00,66.72,66.75,66.71,66.75,31316.0,59.1822,59.2089,59.1734,59.2089,31316.0
2019-01-15 13:20:00,66.75,66.76,66.73,66.74,64983.0,59.2089,59.2177,59.1911,59.2,64983.0
2019-01-15 13:25:00,66.73,66.76,66.73,66.75,59049.0,59.1911,59.2177,59.1911,59.2089,59049.0
2019-01-15 13:30:00,66.75,66.77,66.74,66.76,23862.0,59.2089,59.2266,59.2,59.2177,23862.0
2019-01-15 13:35:00,66.76,66.79,66.76,66.77,43152.0,59.2177,59.2443,59.2177,59.2266,43152.0
2019-01-15 13:40:00,66.77,66.78,66.76,66.76,17107.0,59.2266,59.2355,59.2177,59.2177,17107.0
2019-01-15 13:45:00,66.77,66.77,66.73,66.74,54227.0,59.2266,59.2266,59.1911,59.2,54227.0
2019-01-15 13:50:00,66.75,66.79,66.74,66.77,170722.0,59.2089,59.2443,59.2,59.2266,170722.0
2019-01-15 13:55:00,66.76,66.78,66.75,66.77,39084.0,59.2177,59.2355,59.2089,59.2266,39084.0
2019-01-15 14:00:00,66.77,66.83,66.75,66.75,40149.0,59.2266,59.2798,59.2089,59.2089,40149.0
2019-01-15 14:05:00,66.75,66.77,66.74,66.76,57539.0,59.2089,59.2266,59.2,59.2177,57539.0
2019-01-15 14:10:00,66.77,66.78,66.75,66.76,25695.0,59.2266,59.2355,59.2089,59.2177,25695.0
2019-01-15 14:15:00,66.73,66.74,66.69,66.73,158383.0,59.1911,59.2,59.1556,59.1911,158383.0
2019-01-15 14:20:00,66.73,66.73,66.68,66.7,43340.0,59.1911,59.1911,59.1468,59.1645,43340.0
2019-01-15 14:25:00,66.69,66.69,66.58,66.59,51542.0,59.1556,59.1556,59.0581,59.0669,51542.0
2019-01-15 14:30:00,66.57,66.61,66.54,66.61,204741.0,59.0492,59.0847,59.0226,59.0847,204741.0
2019-01-15 14:35:00,66.61,66.61,66.47,66.55,62803.0,59.0847,59.0847,58.9605,59.0315,62803.0
2019-01-15 14:40:00,66.54,66.66,66.53,66.62,54930.0,59.0226,59.129,59.0137,59.0935,54930.0
2019-01-15 14:45:00,66.62,66.66,66.6,66.62,79969.0,59.0935,59.129,59.0758,59.0935,79969.0
2019-01-15 14:50:00,66.62,66.69,66.62,66.67,35115.0,59.0935,59.1556,59.0935,59.1379,35115.0
2019-01-15 14:55:00,66.67,66.71,66.66,66.71,18505.0,59.1379,59.1734,59.129,59.1734,18505.0
2019-01-15 15:00:00,66.7,66.73,66.69,66.72,20511.0,59.1645,59.1911,59.1556,59.1822,20511.0
2019-01-15 15:05:00,66.72,66.82,66.72,66.81,20760.0,59.1822,59.271,59.1822,59.2621,20760.0
2019-01-15 15:10:00,66.81,66.82,66.78,66.81,32632.0,59.2621,59.271,59.2355,59.2621,32632.0
2019-01-15 15:15:00,66.81,66.83,66.77,66.78,11328.0,59.2621,59.2798,59.2266,59.2355,11328.0
2019-01-15 15:20:00,66.78,66.78,66.74,66.74,9811.0,59.2355,59.2355,59.2,59.2,9811.0
2019-01-15 15:25:00,66.74,66.78,66.72,66.76,20222.0,59.2,59.2355,59.1822,59.2177,20222.0
2019-01-15 15:30:00,66.76,66.78,66.75,66.77,25027.0,59.2177,59.2355,59.2089,59.2266,25027.0
2019-01-15 15:35:00,66.77,66.78,66.72,66.75,33238.0,59.2266,59.2355,59.1822,59.2089,33238.0
2019-01-15 15:40:00,66.75,66.81,66.73,66.81,21008.0,59.2089,59.2621,59.1911,59.2621,21008.0
2019-01-15 15:45:00,66.81,66.87,66.81,66.83,42442.0,59.2621,59.3153,59.2621,59.2798,42442.0
2019-01-15 15:50:00,66.83,66.83,66.79,66.8,27577.0,59.2798,59.2798,59.2443,59.2532,27577.0
2019-01-15 15:55:00,66.81,66.85,66.78,66.84,80049.0,59.2621,59.2976,59.2355,59.2887,80049.0
2019-01-16 09:30:00,67.0,67.05,66.94,67.03,102647.0,59.4306,59.475,59.3774,59.4572,102647.0
2019-01-16 09:35:00,67.04,67.08,67.03,67.06,48568.0,59.4661,59.5016,59.4572,59.4838,48568.0
2019-01-16 09:40:00,67.06,67.1,67.05,67.08,334110.0,59.4838,59.5193,59.475,59.5016,334110.0
2019-01-16 09:45:00,67.08,67.18,67.08,67.13,208343.0,59.5016,59.5903,59.5016,59.5459,208343.0
2019-01-16 09:50:00,67.14,67.15,67.11,67.14,52338.0,59.5548,59.5637,59.5282,59.5548,52338.0
2019-01-16 09:55:00,67.14,67.15,67.13,67.14,52715.0,59.5548,59.5637,59.5459,59.5548,52715.0
2019-01-16 10:00:00,67.13,67.19,67.12,67.18,122173.0,59.5459,59.5992,59.5371,59.5903,122173.0
2019-01-16 10:05:00,67.17,67.2,67.17,67.18,83595.0,59.5814,59.608,59.5814,59.5903,83595.0
2019-01-16 10:10:00,67.19,67.2,67.16,67.17,57881.0,59.5992,59.608,59.5725,59.5814,57881.0
2019-01-16 10:15:00,67.17,67.18,67.14,67.15,36361.0,59.5814,59.5903,59.5548,59.5637,36361.0
2019-01-16 10:20:00,67.16,67.16,67.11,67.13,15594.0,59.5725,59.5725,59.5282,59.5459,15594.0
2019-01-16 10:25:00,67.13,67.16,67.11,67.12,18870.0,59.5459,59.5725,59.5282,59.5371,18870.0
2019-01-16 10:30:00,67.12,67.13,67.06,67.07,37318.0,59.5371,59.5459,59.4838,59.4927,37318.0
2019-01-16 10:35:00,67.06,67.09,67.03,67.03,12200.0,59.4838,59.5104,59.4572,59.4572,12200.0
2019-01-16 10:40:00,67.03,67.05,66.96,66.99,134759.0,59.4572,59.475,59.3951,59.4217,134759.0
2019-01-16 10:45:00,66.98,67.06,66.96,67.06,21129.0,59.4129,59.4838,59.3951,59.4838,21129.0
2019-01-16 10:50:00,67.06,67.09,67.06,67.09,13712.0,59.4838,59.5104,59.4838,59.5104,13712.0
2019-01-16 10:55:00,67.08,67.1,67.07,67.09,17700.0,59.5016,59.5193,59.4927,59.5104,17700.0
2019-01-16 11:00:00,67.09,67.12,67.02,67.02,61591.0,59.5104,59.5371,59.4484,59.4484,61591.0
2019-01-16 11:05:00,67.02,67.03,66.98,67.03,26697.0,59.4484,59.4572,59.4129,59.4572,26697.0
2019-01-16 11:10:00,67.04,67.1,67.04,67.1,54414.0,59.4661,59.5193,59.4661,59.5193,54414.0
2019-01-16 11:15:00,67.1,67.14,67.09,67.14,13055.0,59.5193,59.5548,59.5104,59.5548,13055.0
2019-01-16 11:20:00,67.14,67.16,67.12,67.15,30133.0,59.5548,59.5725,59.5371,59.5637,30133.0
2019-01-16 11:25:00,67.15,67.15,67.1,67.14,11400.0,59.5637,59.5637,59.5193,59.5548,11400.0
2019-01-16 11:30:00,67.15,67.15,67.1,67.15,35562.0,59.5637,59.5637,59.5193,59.5637,35562.0
2019-01-16 11:35:00,67.15,67.2,67.15,67.17,15053.0,59.5637,59.608,59.5637,59.5814,15053.0
2019-01-16 11:40:00,67.17,67.18,67.15,67.15,75546.0,59.5814,59.5903,59.5637,59.5637,75546.0
2019-01-16 11:45:00,67.16,67.17,67.08,67.08,121850.0,59.5725,59.5814,59.5016,59.5016,121850.0
2019-01-16 11:50:00,67.08,67.09,67.04,67.06,43106.0,59.5016,59.5104,59.4661,59.4838,43106.0
2019-01-16 11:55:00,67.06,67.07,67.02,67.06,37414.0,59.4838,59.4927,59.4484,59.4838,37414.0
2019-01-16 12:00:00,67.06,67.09,67.04,67.06,39962.0,59.4838,59.5104,59.4661,59.4838,39962.0
2019-01-16 12:05:00,67.07,67.09,67.06,67.06,33998.0,59.4927,59.5104,59.4838,59.4838,33998.0
2019-01-16 12:10:00,67.08,67.12,67.07,67.1,38824.0,59.5016,59.5371,59.4927,59.5193,38824.0
2019-01-16 12:15:00,67.09,67.13,67.01,67.11,64026.0,59.5104,59.5459,59.4395,59.5282,64026.0
2019-01-16 12:20:00,67.11,67.13,67.06,67.11,33449.0,59.5282,59.5459,59.4838,59.5282,33449.0
2019-01-16 12:25:00,67.12,67.12,67.08,67.11,87330.0,59.5371,59.5371,59.5016,59.5282,87330.0
2019-01-16 12:30:00,67.12,67.12,67.07,67.08,31982.0,59.5371,59.5371,59.4927,59.5016,31982.0
2019-01-16 12:35:00,67.08,67.08,67.0,67.04,565121.0,59.5016,59.5016,59.4306,59.4661,565121.0
2019-01-16 12:40:00,67.05,67.09,67.04,67.07,41364.0,59.475,59.5104,59.4661,59.4927,41364.0
2019-01-16 12:45:00,67.07,67.1,67.05,67.07,25633.0,59.4927,59.5193,59.475,59.4927,25633.0
2019-01-16 12:50:00,67.08,67.11,67.08,67.1,17090.0,59.5016,59.5282,59.5016,59.5193,17090.0
2019-01-16 12:55:00,67.11,67.12,67.09,67.1,6234.0,59.5282,59.5371,59.5104,59.5193,6234.0
2019-01-16 13:00:00,67.1,67.1,67.08,67.1,14985.0,59.5193,59.5193,59.5016,59.5193,14985.0
2019-01-16 13:05:00,67.1,67.1,67.06,67.09,18124.0,59.5193,59.5193,59.4838,59.5104,18124.0
2019-01-16 13:10:00,67.09,67.11,67.08,67.09,16993.0,59.5104,59.5282,59.5016,59.5104,16993.0
2019-01-16 13:15:00,67.08,67.11,67.06,67.11,13314.0,59.5016,59.5282,59.4838,59.5282,13314.0
2019-01-16 13:20:00,67.1,67.12,67.1,67.11,11314.0,59.5193,59.5371,59.5193,59.5282,11314.0
2019-01-16 13:25:00,67.11,67.13,67.1,67.1,12704.0,59.5282,59.5459,59.5193,59.5193,12704.0
2019-01-16 13:30:00,67.1,67.14,67.1,67.13,10303.0,59.5193,59.5548,59.5193,59.5459,10303.0
2019-01-16 13:35:00,67.12,67.14,67.12,67.13,20890.0,59.5371,59.5548,59.5371,59.5459,20890.0
2019-01-16 13:40:00,67.13,67.13,67.11,67.11,6716.0,59.5459,59.5459,59.5282,59.5282,6716.0
2019-01-16 13:45:00,67.11,67.16,67.1,67.15,13143.0,59.5282,59.5725,59.5193,59.5637,13143.0
2019-01-16 13:50:00,67.15,67.15,67.12,67.12,10468.0,59.5637,59.5637,59.5371,59.5371,10468.0
2019-01-16 13:55:00,67.12,67.15,67.12,67.14,25382.0,59.5371,59.5637,59.5371,59.5548,25382.0
2019-01-16 14:00:00,67.15,67.17,67.14,67.16,27573.0,59.5637,59.5814,59.5548,59.5725,27573.0
2019-01-16 14:05:00,67.16,67.17,67.15,67.16,15542.0,59.5725,59.5814,59.5637,59.5725,15542.0
2019-01-16 14:10:00,67.15,67.17,67.15,67.16,26579.0,59.5637,59.5814,59.5637,59.5725,26579.0
2019-01-16 14:15:00,67.16,67.2,67.16,67.17,16467.0,59.5725,59.608,59.5725,59.5814,16467.0
2019-01-16 14:20:00,67.18,67.21,67.18,67.2,27545.0,59.5903,59.6169,59.5903,59.608,27545.0
2019-01-16 14:25:00,67.19,67.2,67.17,67.2,12235.0,59.5992,59.608,59.5814,59.608,12235.0
2019-01-16 14:30:00,67.2,67.26,67.2,67.26,22604.0,59.608,59.6612,59.608,59.6612,22604.0
2019-01-16 14:35:00,67.26,67.26,67.22,67.23,44541.0,59.6612,59.6612,59.6258,59.6346,44541.0
2019-01-16 14:40:00,67.24,67.25,67.21,67.22,13948.0,59.6435,59.6524,59.6169,59.6258,13948.0
2019-01-16 14:45:00,67.22,67.23,67.21,67.21,13798.0,59.6258,59.6346,59.6169,59.6169,13798.0
2019-01-16 14:50:00,67.22,67.23,67.16,67.17,158497.0,59.6258,59.6346,59.5725,59.5814,158497.0
2019-01-16 14:55:00,67.16,67.19,67.14,67.15,30384.0,59.5725,59.5992,59.5548,59.5637,30384.0
2019-01-16 15:00:00,67.15,67.22,67.14,67.22,47551.0,59.5637,59.6258,59.5548,59.6258,47551.0
2019-01-16 15:05:00,67.22,67.23,67.19,67.2,17300.0,59.6258,59.6346,59.5992,59.608,17300.0
2019-01-16 15:10:00,67.19,67.21,67.17,67.18,19570.0,59.5992,59.6169,59.5814,59.5903,19570.0
2019-01-16 15:15:00,67.19,67.22,67.17,67.22,11927.0,59.5992,59.6258,59.5814,59.6258,11927.0
2019-01-16 15:20:00,67.22,67.23,67.2,67.21,22480.0,59.6258,59.6346,59.608,59.6169,22480.0
2019-01-16 15:25:00,67.2,67.22,67.18,67.22,32160.0,59.608,59.6258,59.5903,59.6258,32160.0
2019-01-16 15:30:00,67.22,67.22,67.07,67.09,44303.0,59.6258,59.6258,59.4927,59.5104,44303.0
2019-01-16 15:35:00,67.09,67.15,67.09,67.14,27611.0,59.5104,59.5637,59.5104,59.5548,27611.0
2019-01-16 15:40:00,67.14,67.15,67.09,67.12,69025.0,59.5548,59.5637,59.5104,59.5371,69025.0
2019-01-16 15:45:00,67.11,67.13,67.08,67.12,95160.0,59.5282,59.5459,59.5016,59.5371,95160.0
2019-01-16 15:50:00,67.12,67.12,67.08,67.11,35897.0,59.5371,59.5371,59.5016,59.5282,35897.0
2019-01-16 15:55:00,67.11,67.14,67.05,67.06,152853.0,59.5282,59.5548,59.475,59.4838,152853.0
2019-01-17 09:30:00,66.8,66.86,66.74,66.85,67668.0,59.2532,59.3064,59.2,59.2976,67668.0
2019-01-17 09:35:00,66.85,66.92,66.85,66.87,69078.0,59.2976,59.3597,59.2976,59.3153,69078.0
2019-01-17 09:40:00,66.88,66.91,66.88,66.91,20565.0,59.3242,59.3508,59.3242,59.3508,20565.0
2019-01-17 09:45:00,66.91,66.94,66.89,66.91,57573.0,59.3508,59.3774,59.333,59.3508,57573.0
2019-01-17 09:50:00,66.91,67.01,66.9,66.99,45207.0,59.3508,59.4395,59.3419,59.4217,45207.0
2019-01-17 09:55:00,66.99,67.03,66.98,67.01,64154.0,59.4217,59.4572,59.4129,59.4395,64154.0
2019-01-17 10:00:00,67.01,67.01,66.96,66.96,88005.0,59.4395,59.4395,59.3951,59.3951,88005.0
2019-01-17 10:05:00,66.97,66.97,66.94,66.94,10099.0,59.404,59.404,59.3774,59.3774,10099.0
2019-01-17 10:10:00,66.94,67.0,66.93,67.0,13461.0,59.3774,59.4306,59.3685,59.4306,13461.0
2019-01-17 10:15:00,67.01,67.07,66.92,66.93,50187.0,59.4395,59.4927,59.3597,59.3685,50187.0
2019-01-17 10:20:00,66.94,66.96,66.9,66.95,29800.0,59.3774,59.3951,59.3419,59.3863,29800.0
2019-01-17 10:25:00,66.95,67.05,66.94,67.04,25001.0,59.3863,59.475,59.3774,59.4661,25001.0
2019-01-17 10:30:00,67.04,67.05,66.99,67.02,22167.0,59.4661,59.475,59.4217,59.4484,22167.0
2019-01-17 10:35:00,67.03,67.06,66.95,66.95,18314.0,59.4572,59.4838,59.3863,59.3863,18314.0
2019-01-17 10:40:00,66.95,67.0,66.94,66.99,11905.0,59.3863,59.4306,59.3774,59.4217,11905.0
2019-01-17 10:45:00,66.99,66.99,66.94,66.97,14494.0,59.4217,59.4217,59.3774,59.404,14494.0
2019-01-17 10:50:00,66.98,67.03,66.97,67.02,7568.0,59.4129,59.4572,59.404,59.4484,7568.0
2019-01-17 10:55:00,67.01,67.05,67.01,67.03,27183.0,59.4395,59.475,59.4395,59.4572,27183.0
2019-01-17 11:00:00,67.05,67.08,67.04,67.06,22119.0,59.475,59.5016,59.4661,59.4838,22119.0
2019-01-17 11:05:00,67.06,67.11,67.06,67.11,64735.0,59.4838,59.5282,59.4838,59.5282,64735.0
2019-01-17 11:10:00,67.11,67.12,67.08,67.09,7787.0,59.5282,59.5371,59.5016,59.5104,7787.0
2019-01-17 11:15:00,67.1,67.14,67.08,67.1,13617.0,59.5193,59.5548,59.5016,59.5193,13617.0
2019-01-17 11:20:00,67.1,67.13,67.08,67.08,18545.0,59.5193,59.5459,59.5016,59.5016,18545.0
2019-01-17 11:25:00,67.09,67.11,67.07,67.11,49817.0,59.5104,59.5282,59.4927,59.5282,49817.0
2019-01-17 11:30:00,67.1,67.14,67.09,67.13,12676.0,59.5193,59.5548,59.5104,59.5459,12676.0
2019-01-17 11:35:00,67.13,67.15,67.12,67.14,18059.0,59.5459,59.5637,59.5371,59.5548,18059.0
2019-01-17 11:40:00,67.13,67.14,67.12,67.12,8059.0,59.5459,59.5548,59.5371,59.5371,8059.0
2019-01-17 11:45:00,67.14,67.16,67.1,67.12,15477.0,59.5548,59.5725,59.5193,59.5371,15477.0
2019-01-17 11:50:00,67.11,67.12,67.08,67.09,5884.0,59.5282,59.5371,59.5016,59.5104,5884.0
2019-01-17 11:55:00,67.1,67.13,67.1,67.11,2439.0,59.5193,59.5459,59.5193,59.5282,2439.0
2019-01-17 12:00:00,67.11,67.15,67.09,67.13,5553.0,59.5282,59.5637,59.5104,59.5459,5553.0
2019-01-17 12:05:00,67.13,67.13,67.08,67.11,181381.0,59.5459,59.5459,59.5016,59.5282,181381.0
2019-01-17 12:10:00,67.11,67.17,67.1,67.14,11121.0,59.5282,59.5814,59.5193,59.5548,11121.0
2019-01-17 12:15:00,67.14,67.17,67.13,67.13,8671.0,59.5548,59.5814,59.5459,59.5459,8671.0
2019-01-17 12:20:00,67.13,67.14,67.11,67.13,39109.0,59.5459,59.5548,59.5282,59.5459,39109.0
2019-01-17 12:25:00,67.12,67.13,67.09,67.12,152170.0,59.5371,59.5459,59.5104,59.5371,152170.0
2019-01-17 12:30:00,67.13,67.15,67.12,67.14,10045.0,59.5459,59.5637,59.5371,59.5548,10045.0
2019-01-17 12:35:00,67.13,67.14,67.11,67.13,106719.0,59.5459,59.5548,59.5282,59.5459,106719.0
2019-01-17 12:40:00,67.14,67.15,67.11,67.11,4415.0,59.5548,59.5637,59.5282,59.5282,4415.0
2019-01-17 12:45:00,67.12,67.14,67.09,67.11,38570.0,59.5371,59.5548,59.5104,59.5282,38570.0
2019-01-17 12:50:00,67.1,67.12,67.08,67.09,20850.0,59.5193,59.5371,59.5016,59.5104,20850.0
2019-01-17 12:55:00,67.09,67.1,67.05,67.07,13781.0,59.5104,59.5193,59.475,59.4927,13781.0
2019-01-17 13:00:00,67.07,67.11,67.07,67.1,22092.0,59.4927,59.5282,59.4927,59.5193,22092.0
2019-01-17 13:05:00,67.09,67.13,67.09,67.13,4067.0,59.5104,59.5459,59.5104,59.5459,4067.0
2019-01-17 13:10:00,67.14,67.16,67.14,67.15,11916.0,59.5548,59.5725,59.5548,59.5637,11916.0
2019-01-17 13:15:00,67.15,67.18,67.14,67.16,15654.0,59.5637,59.5903,59.5548,59.5725,15654.0
2019-01-17 13:20:00,67.16,67.2,67.16,67.18,8717.0,59.5725,59.608,59.5725,59.5903,8717.0
2019-01-17 13:25:00,67.19,67.22,67.19,67.2,21535.0,59.5992,59.6258,59.5992,59.608,21535.0
2019-01-17 13:30:00,67.19,67.22,67.19,67.21,12399.0,59.5992,59.6258,59.5992,59.6169,12399.0
2019-01-17 13:35:00,67.2,67.21,67.18,67.2,4802.0,59.608,59.6169,59.5903,59.608,4802.0
2019-01-17 13:40:00,67.2,67.2,67.15,67.16,96531.0,59.608,59.608,59.5637,59.5725,96531.0
2019-01-17 13:45:00,67.16,67.18,67.15,67.17,13135.0,59.5725,59.5903,59.5637,59.5814,13135.0
2019-01-17 13:50:00,67.17,67.17,67.13,67.16,23237.0,59.5814,59.5814,59.5459,59.5725,23237.0
2019-01-17 13:55:00,67.16,67.19,67.15,67.19,36416.0,59.5725,59.5992,59.5637,59.5992,36416.0
2019-01-17 14:00:00,67.19,67.19,67.16,67.17,165617.0,59.5992,59.5992,59.5725,59.5814,165617.0
2019-01-17 14:05:00,67.18,67.19,67.16,67.17,25471.0,59.5903,59.5992,59.5725,59.5814,25471.0
2019-01-17 14:10:00,67.18,67.19,67.15,67.17,39450.0,59.5903,59.5992,59.5637,59.5814,39450.0
2019-01-17 14:15:00,67.16,67.19,67.16,67.17,23721.0,59.5725,59.5992,59.5725,59.5814,23721.0
2019-01-17 14:20:00,67.17,67.17,67.13,67.14,24802.0,59.5814,59.5814,59.5459,59.5548,24802.0
2019-01-17 14:25:00,67.13,67.16,67.13,67.15,37048.0,59.5459,59.5725,59.5459,59.5637,37048.0
2019-01-17 14:30:00,67.14,67.17,67.13,67.15,36883.0,59.5548,59.5814,59.5459,59.5637,36883.0
2019-01-17 14:35:00,67.15,67.32,67.12,67.29,172207.0,59.5637,59.7145,59.5371,59.6879,172207.0
2019-01-17 14:40:00,67.3,67.53,67.29,67.52,159543.0,59.6967,59.9007,59.6879,59.8919,159543.0
2019-01-17 14:45:00,67.52,67.7,67.52,67.67,98040.0,59.8919,60.0515,59.8919,60.0249,98040.0
2019-01-17 14:50:00,67.67,67.69,67.51,67.51,43264.0,60.0249,60.0427,59.883,59.883,43264.0
2019-01-17 14:55:00,67.52,67.56,67.34,67.39,261312.0,59.8919,59.9273,59.7322,59.7766,261312.0
2019-01-17 15:00:00,67.39,67.41,67.26,67.29,77478.0,59.7766,59.7943,59.6612,59.6879,77478.0
2019-01-17 15:05:00,67.26,67.39,67.26,67.34,49933.0,59.6612,59.7766,59.6612,59.7322,49933.0
2019-01-17 15:10:00,67.35,67.37,67.31,67.33,21062.0,59.7411,59.7588,59.7056,59.7233,21062.0
2019-01-17 15:15:00,67.32,67.36,67.29,67.35,16803.0,59.7145,59.7499,59.6879,59.7411,16803.0
2019-01-17 15:20:00,67.36,67.39,67.34,67.37,16398.0,59.7499,59.7766,59.7322,59.7588,16398.0
2019-01-17 15:25:00,67.37,67.42,67.31,67.42,32632.0,59.7588,59.8032,59.7056,59.8032,32632.0
2019-01-17 15:30:00,67.42,67.5,67.41,67.47,29227.0,59.8032,59.8741,59.7943,59.8475,29227.0
2019-01-17 15:35:00,67.48,67.48,67.43,67.43,20204.0,59.8564,59.8564,59.812,59.812,20204.0
2019-01-17 15:40:00,67.44,67.46,67.39,67.41,158387.0,59.8209,59.8386,59.7766,59.7943,158387.0
2019-01-17 15:45:00,67.41,67.45,67.37,67.38,32934.0,59.7943,59.8298,59.7588,59.7677,32934.0
2019-01-17 15:50:00,67.38,67.38,67.33,67.38,37212.0,59.7677,59.7677,59.7233,59.7677,37212.0
2019-01-17 15:55:00,67.38,67.49,67.38,67.49,155617.0,59.7677,59.8653,59.7677,59.8653,155617.0
2019-01-18 09:30:00,68.02,68.05,67.94,67.96,297403.0,60.3354,60.362,60.2644,60.2822,297403.0
2019-01-18 09:35:00,67.95,68.01,67.92,67.93,175051.0,60.2733,60.3265,60.2467,60.2555,175051.0
2019-01-18 09:40:00,67.94,67.94,67.88,67.9,63349.0,60.2644,60.2644,60.2112,60.2289,63349.0
2019-01-18 09:45:00,67.9,67.97,67.9,67.92,77673.0,60.2289,60.291,60.2289,60.2467,77673.0
2019-01-18 09:50:00,67.92,67.92,67.85,67.88,69103.0,60.2467,60.2467,60.1846,60.2112,69103.0
2019-01-18 09:55:00,67.87,67.9,67.83,67.89,50267.0,60.2023,60.2289,60.1668,60.2201,50267.0
2019-01-18 10:00:00,67.89,67.91,67.82,67.88,71063.0,60.2201,60.2378,60.158,60.2112,71063.0
2019-01-18 10:05:00,67.88,67.91,67.84,67.84,119551.0,60.2112,60.2378,60.1757,60.1757,119551.0
2019-01-18 10:10:00,67.85,67.9,67.85,67.89,97353.0,60.1846,60.2289,60.1846,60.2201,97353.0
2019-01-18 10:15:00,67.9,68.1,67.9,68.02,157358.0,60.2289,60.4063,60.2289,60.3354,157358.0
2019-01-18 10:20:00,68.02,68.05,67.98,68.01,77323.0,60.3354,60.362,60.2999,60.3265,77323.0
2019-01-18 10:25:00,68.02,68.02,67.92,67.95,29309.0,60.3354,60.3354,60.2467,60.2733,29309.0
2019-01-18 10:30:00,67.94,68.03,67.93,68.02,48174.0,60.2644,60.3443,60.2555,60.3354,48174.0
2019-01-18 10:35:00,68.01,68.03,67.95,67.97,21866.0,60.3265,60.3443,60.2733,60.291,21866.0
2019-01-18 10:40:00,67.96,68.09,67.95,68.06,97067.0,60.2822,60.3975,60.2733,60.3709,97067.0
2019-01-18 10:45:00,68.08,68.13,68.07,68.08,20445.0,60.3886,60.433,60.3797,60.3886,20445.0
2019-01-18 10:50:00,68.09,68.15,68.06,68.15,86308.0,60.3975,60.4507,60.3709,60.4507,86308.0
2019-01-18 10:55:00,68.15,68.15,68.12,68.14,5030.0,60.4507,60.4507,60.4241,60.4418,5030.0
2019-01-18 11:00:00,68.14,68.22,68.14,68.22,18184.0,60.4418,60.5128,60.4418,60.5128,18184.0
2019-01-18 11:05:00,68.22,68.24,68.18,68.19,12714.0,60.5128,60.5305,60.4773,60.4862,12714.0
2019-01-18 11:10:00,68.2,68.2,68.13,68.13,40413.0,60.495,60.495,60.433,60.433,40413.0
2019-01-18 11:15:00,68.13,68.15,68.1,68.12,39107.0,60.433,60.4507,60.4063,60.4241,39107.0
2019-01-18 11:20:00,68.12,68.16,68.09,68.15,127918.0,60.4241,60.4596,60.3975,60.4507,127918.0
2019-01-18 11:25:00,68.15,68.24,68.15,68.21,32490.0,60.4507,60.5305,60.4507,60.5039,32490.0
2019-01-18 11:30:00,68.22,68.23,68.16,68.18,16138.0,60.5128,60.5217,60.4596,60.4773,16138.0
2019-01-18 11:35:00,68.18,68.22,68.17,68.22,20104.0,60.4773,60.5128,60.4684,60.5128,20104.0
2019-01-18 11:40:00,68.23,68.23,68.21,68.22,28825.0,60.5217,60.5217,60.5039,60.5128,28825.0
2019-01-18 11:45:00,68.21,68.25,68.2,68.21,76982.0,60.5039,60.5394,60.495,60.5039,76982.0
2019-01-18 11:50:00,68.21,68.23,68.19,68.2,130927.0,60.5039,60.5217,60.4862,60.495,130927.0
2019-01-18 11:55:00,68.21,68.28,68.18,68.27,63227.0,60.5039,60.566,60.4773,60.5571,63227.0
2019-01-18 12:00:00,68.28,68.31,68.26,68.27,118550.0,60.566,60.5926,60.5483,60.5571,118550.0
2019-01-18 12:05:00,68.27,68.28,68.21,68.23,111654.0,60.5571,60.566,60.5039,60.5217,111654.0
2019-01-18 12:10:00,68.24,68.33,68.23,68.33,58780.0,60.5305,60.6104,60.5217,60.6104,58780.0
2019-01-18 12:15:00,68.32,68.36,68.28,68.31,57130.0,60.6015,60.637,60.566,60.5926,57130.0
2019-01-18 12:20:00,68.31,68.34,68.29,68.34,21888.0,60.5926,60.6192,60.5749,60.6192,21888.0
2019-01-18 12:25:00,68.34,68.36,68.33,68.34,20335.0,60.6192,60.637,60.6104,60.6192,20335.0
2019-01-18 12:30:00,68.34,68.36,68.31,68.31,93483.0,60.6192,60.637,60.5926,60.5926,93483.0
2019-01-18 12:35:00,68.32,68.33,68.3,68.32,7033.0,60.6015,60.6104,60.5837,60.6015,7033.0
2019-01-18 12:40:00,68.33,68.37,68.31,68.33,35400.0,60.6104,60.6458,60.5926,60.6104,35400.0
2019-01-18 12:45:00,68.32,68.33,68.28,68.28,10668.0,60.6015,60.6104,60.566,60.566,10668.0
2019-01-18 12:50:00,68.28,68.31,68.25,68.28,301040.0,60.566,60.5926,60.5394,60.566,301040.0
2019-01-18 12:55:00,68.29,68.32,68.29,68.32,8634.0,60.5749,60.6015,60.5749,60.6015,8634.0
2019-01-18 13:00:00,68.32,68.34,68.29,68.3,22869.0,60.6015,60.6192,60.5749,60.5837,22869.0
2019-01-18 13:05:00,68.31,68.31,68.27,68.28,6053.0,60.5926,60.5926,60.5571,60.566,6053.0
2019-01-18 13:10:00,68.27,68.28,68.25,68.28,17948.0,60.5571,60.566,60.5394,60.566,17948.0
2019-01-18 13:15:00,68.27,68.27,68.24,68.26,23559.0,60.5571,60.5571,60.5305,60.5483,23559.0
2019-01-18 13:20:00,68.27,68.31,68.26,68.3,10666.0,60.5571,60.5926,60.5483,60.5837,10666.0
2019-01-18 13:25:00,68.3,68.3,68.21,68.23,41818.0,60.5837,60.5837,60.5039,60.5217,41818.0
2019-01-18 13:30:00,68.25,68.25,68.18,68.21,18817.0,60.5394,60.5394,60.4773,60.5039,18817.0
2019-01-18 13:35:00,68.21,68.24,68.21,68.22,9177.0,60.5039,60.5305,60.5039,60.5128,9177.0
2019-01-18 13:40:00,68.22,68.25,68.2,68.24,20530.0,60.5128,60.5394,60.495,60.5305,20530.0
2019-01-18 13:45:00,68.23,68.26,68.21,68.25,9728.0,60.5217,60.5483,60.5039,60.5394,9728.0
2019-01-18 13:50:00,68.26,68.28,68.26,68.27,14058.0,60.5483,60.566,60.5483,60.5571,14058.0
2019-01-18 13:55:00,68.26,68.29,68.25,68.29,23382.0,60.5483,60.5749,60.5394,60.5749,23382.0
2019-01-18 14:00:00,68.29,68.3,68.26,68.29,90679.0,60.5749,60.5837,60.5483,60.5749,90679.0
2019-01-18 14:05:00,68.28,68.3,68.25,68.29,476699.0,60.566,60.5837,60.5394,60.5749,476699.0
2019-01-18 14:10:00,68.28,68.28,68.23,68.25,5418.0,60.566,60.566,60.5217,60.5394,5418.0
2019-01-18 14:15:00,68.26,68.27,68.22,68.23,12156.0,60.5483,60.5571,60.5128,60.5217,12156.0
2019-01-18 14:20:00,68.22,68.26,68.21,68.25,213385.0,60.5128,60.5483,60.5039,60.5394,213385.0
2019-01-18 14:25:00,68.26,68.26,68.18,68.2,17965.0,60.5483,60.5483,60.4773,60.495,17965.0
2019-01-18 14:30:00,68.19,68.21,68.15,68.16,20652.0,60.4862,60.5039,60.4507,60.4596,20652.0
2019-01-18 14:35:00,68.16,68.18,68.14,68.15,9024.0,60.4596,60.4773,60.4418,60.4507,9024.0
2019-01-18 14:40:00,68.15,68.19,68.12,68.15,16800.0,60.4507,60.4862,60.4241,60.4507,16800.0
2019-01-18 14:45:00,68.14,68.19,68.14,68.19,49103.0,60.4418,60.4862,60.4418,60.4862,49103.0
2019-01-18 14:50:00,68.19,68.21,68.18,68.2,7452.0,60.4862,60.5039,60.4773,60.495,7452.0
2019-01-18 14:55:00,68.21,68.22,68.2,68.2,14746.0,60.5039,60.5128,60.495,60.495,14746.0
2019-01-18 15:00:00,68.2,68.2,68.14,68.17,17362.0,60.495,60.495,60.4418,60.4684,17362.0
2019-01-18 15:05:00,68.17,68.19,68.16,68.16,45752.0,60.4684,60.4862,60.4596,60.4596,45752.0
2019-01-18 15:10:00,68.16,68.22,68.14,68.21,20323.0,60.4596,60.5128,60.4418,60.5039,20323.0
2019-01-18 15:15:00,68.21,68.23,68.19,68.21,437347.0,60.5039,60.5217,60.4862,60.5039,437347.0
2019-01-18 15:20:00,68.22,68.22,68.17,68.18,17982.0,60.5128,60.5128,60.4684,60.4773,17982.0
2019-01-18 15:25:00,68.17,68.2,68.16,68.19,16927.0,60.4684,60.495,60.4596,60.4862,16927.0
2019-01-18 15:30:00,68.19,68.21,68.16,68.17,31141.0,60.4862,60.5039,60.4596,60.4684,31141.0
2019-01-18 15:35:00,68.17,68.24,68.17,68.24,58300.0,60.4684,60.5305,60.4684,60.5305,58300.0
2019-01-18 15:40:00,68.24,68.25,68.21,68.25,45753.0,60.5305,60.5394,60.5039,60.5394,45753.0
2019-01-18 15:45:00,68.25,68.27,68.18,68.18,96638.0,60.5394,60.5571,60.4773,60.4773,96638.0
2019-01-18 15:50:00,68.18,68.18,68.13,68.15,58858.0,60.4773,60.4773,60.433,60.4507,58858.0
2019-01-18 15:55:00,68.16,68.28,68.16,68.26,95367.0,60.4596,60.566,60.4596,60.5483,95367.0
2019-01-22 09:30:00,67.67,67.76,67.66,67.66,48220.0,60.0249,60.1048,60.0161,60.0161,48220.0
2019-01-22 09:35:00,67.67,67.74,67.66,67.7,92468.0,60.0249,60.087,60.0161,60.0515,92468.0
2019-01-22 09:40:00,67.7,67.7,67.64,67.69,67535.0,60.0515,60.0515,59.9983,60.0427,67535.0
2019-01-22 09:45:00,67.68,67.68,67.58,67.58,100902.0,60.0338,60.0338,59.9451,59.9451,100902.0
2019-01-22 09:50:00,67.57,67.59,67.54,67.58,34716.0,59.9362,59.954,59.9096,59.9451,34716.0
2019-01-22 09:55:00,67.58,67.66,67.58,67.64,48702.0,59.9451,60.0161,59.9451,59.9983,48702.0
2019-01-22 10:00:00,67.63,67.63,67.56,67.57,123016.0,59.9894,59.9894,59.9273,59.9362,123016.0
2019-01-22 10:05:00,67.57,67.57,67.44,67.49,109456.0,59.9362,59.9362,59.8209,59.8653,109456.0
2019-01-22 10:10:00,67.49,67.53,67.46,67.46,36609.0,59.8653,59.9007,59.8386,59.8386,36609.0
2019-01-22 10:15:00,67.46,67.52,67.44,67.48,149934.0,59.8386,59.8919,59.8209,59.8564,149934.0
2019-01-22 10:20:00,67.48,67.57,67.47,67.54,55732.0,59.8564,59.9362,59.8475,59.9096,55732.0
2019-01-22 10:25:00,67.54,67.57,67.51,67.54,26290.0,59.9096,59.9362,59.883,59.9096,26290.0
2019-01-22 10:30:00,67.55,67.6,67.52,67.6,78102.0,59.9185,59.9628,59.8919,59.9628,78102.0
2019-01-22 10:35:00,67.58,67.63,67.57,67.57,20554.0,59.9451,59.9894,59.9362,59.9362,20554.0
2019-01-22 10:40:00,67.57,67.59,67.52,67.55,117243.0,59.9362,59.954,59.8919,59.9185,117243.0
2019-01-22 10:45:00,67.55,67.56,67.5,67.52,41069.0,59.9185,59.9273,59.8741,59.8919,41069.0
2019-01-22 10:50:00,67.52,67.59,67.52,67.55,54948.0,59.8919,59.954,59.8919,59.9185,54948.0
2019-01-22 10:55:00,67.56,67.59,67.5,67.5,22770.0,59.9273,59.954,59.8741,59.8741,22770.0
2019-01-22 11:00:00,67.5,67.55,67.48,67.54,95774.0,59.8741,59.9185,59.8564,59.9096,95774.0
2019-01-22 11:05:00,67.53,67.55,67.5,67.53,51075.0,59.9007,59.9185,59.8741,59.9007,51075.0
2019-01-22 11:10:00,67.52,67.57,67.49,67.54,73348.0,59.8919,59.9362,59.8653,59.9096,73348.0
2019-01-22 11:15:00,67.55,67.58,67.53,67.56,30180.0,59.9185,59.9451,59.9007,59.9273,30180.0
2019-01-22 11:20:00,67.56,67.61,67.55,67.58,69667.0,59.9273,59.9717,59.9185,59.9451,69667.0
2019-01-22 11:25:00,67.59,67.6,67.55,67.56,42165.0,59.954,59.9628,59.9185,59.9273,42165.0
2019-01-22 11:30:00,67.56,67.61,67.54,67.58,144971.0,59.9273,59.9717,59.9096,59.9451,144971.0
2019-01-22 11:35:00,67.58,67.61,67.55,67.56,106525.0,59.9451,59.9717,59.9185,59.9273,106525.0
2019-01-22 11:40:00,67.56,67.56,67.42,67.47,145915.0,59.9273,59.9273,59.8032,59.8475,145915.0
2019-01-22 11:45:00,67.47,67.49,67.44,67.46,78365.0,59.8475,59.8653,59.8209,59.8386,78365.0
2019-01-22 11:50:00,67.46,67.46,67.4,67.41,67362.0,59.8386,59.8386,59.7854,59.7943,67362.0
2019-01-22 11:55:00,67.4,67.41,67.34,67.36,67071.0,59.7854,59.7943,59.7322,59.7499,67071.0
2019-01-22 12:00:00,67.35,67.37,67.32,67.37,221995.0,59.7411,59.7588,59.7145,59.7588,221995.0
2019-01-22 12:05:00,67.36,67.44,67.35,67.42,115771.0,59.7499,59.8209,59.7411,59.8032,115771.0
2019-01-22 12:10:00,67.42,67.44,67.4,67.41,19207.0,59.8032,59.8209,59.7854,59.7943,19207.0
2019-01-22 12:15:00,67.41,67.43,67.39,67.41,21844.0,59.7943,59.812,59.7766,59.7943,21844.0
2019-01-22 12:20:00,67.42,67.44,67.38,67.39,38832.0,59.8032,59.8209,59.7677,59.7766,38832.0
2019-01-22 12:25:00,67.4,67.41,67.35,67.37,75861.0,59.7854,59.7943,59.7411,59.7588,75861.0
2019-01-22 12:30:00,67.36,67.38,67.34,67.36,27809.0,59.7499,59.7677,59.7322,59.7499,27809.0
2019-01-22 12:35:00,67.35,67.39,67.33,67.36,57041.0,59.7411,59.7766,59.7233,59.7499,57041.0
2019-01-22 12:40:00,67.35,67.4,67.34,67.4,117699.0,59.7411,59.7854,59.7322,59.7854,117699.0
2019-01-22 12:45:00,67.4,67.42,67.38,67.42,17607.0,59.7854,59.8032,59.7677,59.8032,17607.0
2019-01-22 12:50:00,67.41,67.43,67.4,67.41,38167.0,59.7943,59.812,59.7854,59.7943,38167.0
2019-01-22 12:55:00,67.4,67.41,67.37,67.38,26511.0,59.7854,59.7943,59.7588,59.7677,26511.0
2019-01-22 13:00:00,67.35,67.35,67.25,67.25,122773.0,59.7411,59.7411,59.6524,59.6524,122773.0
2019-01-22 13:05:00,67.26,67.27,67.21,67.21,10448.0,59.6612,59.6701,59.6169,59.6169,10448.0
2019-01-22 13:10:00,67.21,67.21,67.14,67.15,175162.0,59.6169,59.6169,59.5548,59.5637,175162.0
2019-01-22 13:15:00,67.16,67.18,67.09,67.09,29569.0,59.5725,59.5903,59.5104,59.5104,29569.0
2019-01-22 13:20:00,67.09,67.2,67.09,67.15,97679.0,59.5104,59.608,59.5104,59.5637,97679.0
2019-01-22 13:25:00,67.16,67.22,67.15,67.19,28147.0,59.5725,59.6258,59.5637,59.5992,28147.0
2019-01-22 13:30:00,67.19,67.23,67.17,67.21,212892.0,59.5992,59.6346,59.5814,59.6169,212892.0
2019-01-22 13:35:00,67.22,67.25,67.21,67.24,17488.0,59.6258,59.6524,59.6169,59.6435,17488.0
2019-01-22 13:40:00,67.23,67.25,67.18,67.19,36221.0,59.6346,59.6524,59.5903,59.5992,36221.0
2019-01-22 13:45:00,67.19,67.24,67.19,67.24,23083.0,59.5992,59.6435,59.5992,59.6435,23083.0
2019-01-22 13:50:00,67.25,67.28,67.23,67.24,79586.0,59.6524,59.679,59.6346,59.6435,79586.0
2019-01-22 13:55:00,67.25,67.28,67.25,67.25,82188.0,59.6524,59.679,59.6524,59.6524,82188.0
2019-01-22 14:00:00,67.25,67.26,67.19,67.2,36837.0,59.6524,59.6612,59.5992,59.608,36837.0
2019-01-22 14:05:00,67.2,67.25,67.19,67.19,41118.0,59.608,59.6524,59.5992,59.5992,41118.0
2019-01-22 14:10:00,67.19,67.21,67.17,67.17,21558.0,59.5992,59.6169,59.5814,59.5814,21558.0
2019-01-22 14:15:00,67.18,67.22,67.18,67.2,66851.0,59.5903,59.6258,59.5903,59.608,66851.0
2019-01-22 14:20:00,67.2,67.22,67.11,67.12,80191.0,59.608,59.6258,59.5282,59.5371,80191.0
2019-01-22 14:25:00,67.12,67.14,67.09,67.1,117650.0,59.5371,59.5548,59.5104,59.5193,117650.0
2019-01-22 14:30:00,67.1,67.13,67.08,67.11,101771.0,59.5193,59.5459,59.5016,59.5282,101771.0
2019-01-22 14:35:00,67.12,67.13,67.04,67.06,140238.0,59.5371,59.5459,59.4661,59.4838,140238.0
2019-01-22 14:40:00,67.06,67.13,67.0,67.01,343814.0,59.4838,59.5459,59.4306,59.4395,343814.0
2019-01-22 14:45:00,67.01,67.05,66.98,66.99,92159.0,59.4395,59.475,59.4129,59.4217,92159.0
2019-01-22 14:50:00,66.98,67.04,66.96,67.01,175583.0,59.4129,59.4661,59.3951,59.4395,175583.0
2019-01-22 14:55:00,67.01,67.06,67.0,67.04,98281.0,59.4395,59.4838,59.4306,59.4661,98281.0
2019-01-22 15:00:00,67.05,67.06,66.98,67.0,192584.0,59.475,59.4838,59.4129,59.4306,192584.0
2019-01-22 15:05:00,66.99,67.01,66.94,66.95,126571.0,59.4217,59.4395,59.3774,59.3863,126571.0
2019-01-22 15:10:00,66.96,67.02,66.94,67.0,151826.0,59.3951,59.4484,59.3774,59.4306,151826.0
2019-01-22 15:15:00,66.99,67.04,66.99,67.04,96741.0,59.4217,59.4661,59.4217,59.4661,96741.0
2019-01-22 15:20:00,67.05,67.13,67.04,67.11,141145.0,59.475,59.5459,59.4661,59.5282,141145.0
2019-01-22 15:25:00,67.1,67.13,67.09,67.11,67957.0,59.5193,59.5459,59.5104,59.5282,67957.0
2019-01-22 15:30:00,67.11,67.12,67.02,67.03,104290.0,59.5282,59.5371,59.4484,59.4572,104290.0
2019-01-22 15:35:00,67.0,67.21,66.97,67.2,105317.0,59.4306,59.6169,59.404,59.608,105317.0
2019-01-22 15:40:00,67.22,67.28,67.13,67.13,131765.0,59.6258,59.679,59.5459,59.5459,131765.0
2019-01-22 15:45:00,67.13,67.13,67.08,67.09,64370.0,59.5459,59.5459,59.5016,59.5104,64370.0
2019-01-22 15:50:00,67.09,67.12,67.04,67.06,75112.0,59.5104,59.5371,59.4661,59.4838,75112.0
2019-01-22 15:55:00,67.06,67.27,67.04,67.27,282634.0,59.4838,59.6701,59.4661,59.6701,282634.0
2019-01-23 09:30:00,67.7,67.7,67.62,67.67,158518.0,60.0515,60.0515,59.9806,60.0249,158518.0
2019-01-23 09:35:00,67.69,67.75,67.66,67.7,126336.0,60.0427,60.0959,60.0161,60.0515,126336.0
2019-01-23 09:40:00,67.71,67.72,67.66,67.66,15299.0,60.0604,60.0693,60.0161,60.0161,15299.0
2019-01-23 09:45:00,67.67,67.78,67.67,67.77,14458.0,60.0249,60.1225,60.0249,60.1136,14458.0
2019-01-23 09:50:00,67.77,67.78,67.72,67.73,33432.0,60.1136,60.1225,60.0693,60.0781,33432.0
2019-01-23 09:55:00,67.74,67.77,67.72,67.73,17521.0,60.087,60.1136,60.0693,60.0781,17521.0
2019-01-23 10:00:00,67.73,67.8,67.69,67.78,31078.0,60.0781,60.1402,60.0427,60.1225,31078.0
2019-01-23 10:05:00,67.78,67.79,67.72,67.74,23193.0,60.1225,60.1314,60.0693,60.087,23193.0
2019-01-23 10:10:00,67.75,67.78,67.7,67.72,50674.0,60.0959,60.1225,60.0515,60.0693,50674.0
2019-01-23 10:15:00,67.72,67.75,67.62,67.63,50727.0,60.0693,60.0959,59.9806,59.9894,50727.0
2019-01-23 10:20:00,67.62,67.66,67.58,67.6,18713.0,59.9806,60.0161,59.9451,59.9628,18713.0
2019-01-23 10:25:00,67.6,67.61,67.53,67.54,45374.0,59.9628,59.9717,59.9007,59.9096,45374.0
2019-01-23 10:30:00,67.54,67.58,67.5,67.54,34098.0,59.9096,59.9451,59.8741,59.9096,34098.0
2019-01-23 10:35:00,67.55,67.58,67.51,67.51,74292.0,59.9185,59.9451,59.883,59.883,74292.0
2019-01-23 10:40:00,67.52,67.53,67.44,67.44,50880.0,59.8919,59.9007,59.8209,59.8209,50880.0
2019-01-23 10:45:00,67.43,67.48,67.42,67.44,20454.0,59.812,59.8564,59.8032,59.8209,20454.0
2019-01-23 10:50:00,67.43,67.44,67.37,67.41,84786.0,59.812,59.8209,59.7588,59.7943,84786.0
2019-01-23 10:55:00,67.41,67.42,67.37,67.4,24340.0,59.7943,59.8032,59.7588,59.7854,24340.0
2019-01-23 11:00:00,67.4,67.44,67.37,67.44,25324.0,59.7854,59.8209,59.7588,59.8209,25324.0
2019-01-23 11:05:00,67.44,67.47,67.41,67.45,42767.0,59.8209,59.8475,59.7943,59.8298,42767.0
2019-01-23 11:10:00,67.44,67.5,67.44,67.46,40024.0,59.8209,59.8741,59.8209,59.8386,40024.0
2019-01-23 11:15:00,67.46,67.49,67.35,67.37,47090.0,59.8386,59.8653,59.7411,59.7588,47090.0
2019-01-23 11:20:00,67.37,67.38,67.3,67.3,29033.0,59.7588,59.7677,59.6967,59.6967,29033.0
2019-01-23 11:25:00,67.3,67.33,67.25,67.33,76395.0,59.6967,59.7233,59.6524,59.7233,76395.0
2019-01-23 11:30:00,67.33,67.36,67.29,67.36,38969.0,59.7233,59.7499,59.6879,59.7499,38969.0
2019-01-23 11:35:00,67.36,67.37,67.29,67.32,38052.0,59.7499,59.7588,59.6879,59.7145,38052.0
2019-01-23 11:40:00,67.33,67.33,67.25,67.26,45522.0,59.7233,59.7233,59.6524,59.6612,45522.0
2019-01-23 11:45:00,67.26,67.27,67.14,67.14,45222.0,59.6612,59.6701,59.5548,59.5548,45222.0
2019-01-23 11:50:00,67.14,67.17,67.06,67.08,80261.0,59.5548,59.5814,59.4838,59.5016,80261.0
2019-01-23 11:55:00,67.08,67.1,67.04,67.09,54513.0,59.5016,59.5193,59.4661,59.5104,54513.0
2019-01-23 12:00:00,67.08,67.14,67.05,67.11,30562.0,59.5016,59.5548,59.475,59.5282,30562.0
2019-01-23 12:05:00,67.12,67.13,66.97,67.02,66059.0,59.5371,59.5459,59.404,59.4484,66059.0
2019-01-23 12:10:00,67.03,67.06,67.01,67.04,26446.0,59.4572,59.4838,59.4395,59.4661,26446.0
2019-01-23 12:15:00,67.03,67.03,66.96,66.99,18453.0,59.4572,59.4572,59.3951,59.4217,18453.0
2019-01-23 12:20:00,67.01,67.1,66.98,67.1,45392.0,59.4395,59.5193,59.4129,59.5193,45392.0
2019-01-23 12:25:00,67.08,67.15,67.07,67.12,41348.0,59.5016,59.5637,59.4927,59.5371,41348.0
2019-01-23 12:30:00,67.11,67.2,67.11,67.16,24622.0,59.5282,59.608,59.5282,59.5725,24622.0
2019-01-23 12:35:00,67.16,67.17,67.11,67.15,22962.0,59.5725,59.5814,59.5282,59.5637,22962.0
2019-01-23 12:40:00,67.15,67.2,67.13,67.19,18653.0,59.5637,59.608,59.5459,59.5992,18653.0
2019-01-23 12:45:00,67.2,67.26,67.2,67.23,32089.0,59.608,59.6612,59.608,59.6346,32089.0
2019-01-23 12:50:00,67.23,67.27,67.21,67.25,11212.0,59.6346,59.6701,59.6169,59.6524,11212.0
2019-01-23 12:55:00,67.23,67.29,67.2,67.27,58008.0,59.6346,59.6879,59.608,59.6701,58008.0
2019-01-23 13:00:00,67.27,67.28,67.17,67.18,55289.0,59.6701,59.679,59.5814,59.5903,55289.0
2019-01-23 13:05:00,67.17,67.27,67.13,67.26,22789.0,59.5814,59.6701,59.5459,59.6612,22789.0
2019-01-23 13:10:00,67.25,67.26,67.19,67.21,35999.0,59.6524,59.6612,59.5992,59.6169,35999.0
2019-01-23 13:15:00,67.22,67.32,67.22,67.28,124311.0,59.6258,59.7145,59.6258,59.679,124311.0
2019-01-23 13:20:00,67.28,67.31,67.27,67.29,22874.0,59.679,59.7056,59.6701,59.6879,22874.0
2019-01-23 13:25:00,67.28,67.3,67.24,67.25,65427.0,59.679,59.6967,59.6435,59.6524,65427.0
2019-01-23 13:30:00,67.25,67.32,67.25,67.3,55243.0,59.6524,59.7145,59.6524,59.6967,55243.0
2019-01-23 13:35:00,67.3,67.34,67.29,67.3,17391.0,59.6967,59.7322,59.6879,59.6967,17391.0
2019-01-23 13:40:00,67.3,67.32,67.27,67.31,21452.0,59.6967,59.7145,59.6701,59.7056,21452.0
2019-01-23 13:45:00,67.32,67.35,67.31,67.32,35566.0,59.7145,59.7411,59.7056,59.7145,35566.0
2019-01-23 13:50:00,67.31,67.33,67.28,67.32,99973.0,59.7056,59.7233,59.679,59.7145,99973.0
2019-01-23 13:55:00,67.31,67.35,67.28,67.3,61766.0,59.7056,59.7411,59.679,59.6967,61766.0
2019-01-23 14:00:00,67.31,67.41,67.31,67.4,69452.0,59.7056,59.7943,59.7056,59.7854,69452.0
2019-01-23 14:05:00,67.4,67.41,67.37,67.39,21572.0,59.7854,59.7943,59.7588,59.7766,21572.0
2019-01-23 14:10:00,67.39,67.4,67.36,67.37,44586.0,59.7766,59.7854,59.7499,59.7588,44586.0
2019-01-23 14:15:00,67.36,67.37,67.27,67.28,20252.0,59.7499,59.7588,59.6701,59.679,20252.0
2019-01-23 14:20:00,67.28,67.37,67.28,67.35,42620.0,59.679,59.7588,59.679,59.7411,42620.0
2019-01-23 14:25:00,67.36,67.39,67.33,67.37,81101.0,59.7499,59.7766,59.7233,59.7588,81101.0
2019-01-23 14:30:00,67.36,67.36,67.28,67.35,172960.0,59.7499,59.7499,59.679,59.7411,172960.0
2019-01-23 14:35:00,67.35,67.38,67.3,67.31,38277.0,59.7411,59.7677,59.6967,59.7056,38277.0
2019-01-23 14:40:00,67.32,67.32,67.24,67.24,35496.0,59.7145,59.7145,59.6435,59.6435,35496.0
2019-01-23 14:45:00,67.24,67.25,67.2,67.25,33832.0,59.6435,59.6524,59.608,59.6524,33832.0
2019-01-23 14:50:00,67.25,67.31,67.24,67.27,34265.0,59.6524,59.7056,59.6435,59.6701,34265.0
2019-01-23 14:55:00,67.27,67.31,67.24,67.29,34814.0,59.6701,59.7056,59.6435,59.6879,34814.0
2019-01-23 15:00:00,67.28,67.35,67.27,67.34,33267.0,59.679,59.7411,59.6701,59.7322,33267.0
2019-01-23 15:05:00,67.34,67.37,67.29,67.31,84196.0,59.7322,59.7588,59.6879,59.7056,84196.0
2019-01-23 15:10:00,67.3,67.36,67.29,67.35,26718.0,59.6967,59.7499,59.6879,59.7411,26718.0
2019-01-23 15:15:00,67.35,67.44,67.34,67.42,19409.0,59.7411,59.8209,59.7322,59.8032,19409.0
2019-01-23 15:20:00,67.42,67.48,67.41,67.44,76496.0,59.8032,59.8564,59.7943,59.8209,76496.0
2019-01-23 15:25:00,67.44,67.47,67.41,67.45,47664.0,59.8209,59.8475,59.7943,59.8298,47664.0
2019-01-23 15:30:00,67.46,67.47,67.39,67.4,42839.0,59.8386,59.8475,59.7766,59.7854,42839.0
2019-01-23 15:35:00,67.39,67.43,67.39,67.41,46419.0,59.7766,59.812,59.7766,59.7943,46419.0
2019-01-23 15:40:00,67.41,67.45,67.41,67.42,56885.0,59.7943,59.8298,59.7943,59.8032,56885.0
2019-01-23 15:45:00,67.43,67.46,67.39,67.45,111231.0,59.812,59.8386,59.7766,59.8298,111231.0
2019-01-23 15:50:00,67.45,67.45,67.36,67.38,77498.0,59.8298,59.8298,59.7499,59.7677,77498.0
2019-01-23 15:55:00,67.38,67.48,67.37,67.47,241023.0,59.7677,59.8564,59.7588,59.8475,241023.0
2019-01-24 09:30:00,67.5,67.54,67.45,67.49,78982.0,59.8741,59.9096,59.8298,59.8653,78982.0
2019-01-24 09:35:00,67.49,67.56,67.42,67.46,56283.0,59.8653,59.9273,59.8032,59.8386,56283.0
2019-01-24 09:40:00,67.46,67.46,67.39,67.45,85612.0,59.8386,59.8386,59.7766,59.8298,85612.0
2019-01-24 09:45:00,67.45,67.57,67.44,67.47,99023.0,59.8298,59.9362,59.8209,59.8475,99023.0
2019-01-24 09:50:00,67.46,67.53,67.46,67.49,117538.0,59.8386,59.9007,59.8386,59.8653,117538.0
2019-01-24 09:55:00,67.49,67.51,67.4,67.46,46463.0,59.8653,59.883,59.7854,59.8386,46463.0
2019-01-24 10:00:00,67.47,67.49,67.41,67.46,47826.0,59.8475,59.8653,59.7943,59.8386,47826.0
2019-01-24 10:05:00,67.46,67.55,67.45,67.54,143833.0,59.8386,59.9185,59.8298,59.9096,143833.0
2019-01-24 10:10:00,67.54,67.62,67.52,67.62,46705.0,59.9096,59.9806,59.8919,59.9806,46705.0
2019-01-24 10:15:00,67.62,67.68,67.61,67.65,92041.0,59.9806,60.0338,59.9717,60.0072,92041.0
2019-01-24 10:20:00,67.64,67.68,67.61,67.66,71129.0,59.9983,60.0338,59.9717,60.0161,71129.0
2019-01-24 10:25:00,67.66,67.74,67.63,67.72,77604.0,60.0161,60.087,59.9894,60.0693,77604.0
2019-01-24 10:30:00,67.71,67.73,67.68,67.68,54044.0,60.0604,60.0781,60.0338,60.0338,54044.0
2019-01-24 10:35:00,67.68,67.69,67.62,67.66,99526.0,60.0338,60.0427,59.9806,60.0161,99526.0
2019-01-24 10:40:00,67.65,67.68,67.63,67.64,37018.0,60.0072,60.0338,59.9894,59.9983,37018.0
2019-01-24 10:45:00,67.63,67.66,67.55,67.56,51695.0,59.9894,60.0161,59.9185,59.9273,51695.0
2019-01-24 10:50:00,67.56,67.59,67.53,67.55,72472.0,59.9273,59.954,59.9007,59.9185,72472.0
2019-01-24 10:55:00,67.55,67.6,67.53,67.59,69393.0,59.9185,59.9628,59.9007,59.954,69393.0
2019-01-24 11:00:00,67.59,67.64,67.55,67.63,103325.0,59.954,59.9983,59.9185,59.9894,103325.0
2019-01-24 11:05:00,67.63,67.64,67.6,67.62,34094.0,59.9894,59.9983,59.9628,59.9806,34094.0
2019-01-24 11:10:00,67.63,67.64,67.48,67.52,71394.0,59.9894,59.9983,59.8564,59.8919,71394.0
2019-01-24 11:15:00,67.53,67.59,67.51,67.54,42519.0,59.9007,59.954,59.883,59.9096,42519.0
2019-01-24 11:20:00,67.52,67.56,67.49,67.54,39350.0,59.8919,59.9273,59.8653,59.9096,39350.0
2019-01-24 11:25:00,67.53,67.59,67.53,67.56,32323.0,59.9007,59.954,59.9007,59.9273,32323.0
2019-01-24 11:30:00,67.56,67.58,67.51,67.56,89238.0,59.9273,59.9451,59.883,59.9273,89238.0
2019-01-24 11:35:00,67.56,67.67,67.54,67.66,35856.0,59.9273,60.0249,59.9096,60.0161,35856.0
2019-01-24 11:40:00,67.66,67.67,67.65,67.66,33284.0,60.0161,60.0249,60.0072,60.0161,33284.0
2019-01-24 11:45:00,67.67,67.74,67.64,67.72,177579.0,60.0249,60.087,59.9983,60.0693,177579.0
2019-01-24 11:50:00,67.7,67.71,67.63,67.66,20291.0,60.0515,60.0604,59.9894,60.0161,20291.0
2019-01-24 11:55:00,67.67,67.7,67.66,67.68,32132.0,60.0249,60.0515,60.0161,60.0338,32132.0
2019-01-24 12:00:00,67.68,67.69,67.62,67.63,145110.0,60.0338,60.0427,59.9806,59.9894,145110.0
2019-01-24 12:05:00,67.62,67.63,67.59,67.6,47920.0,59.9806,59.9894,59.954,59.9628,47920.0
2019-01-24 12:10:00,67.6,67.61,67.57,67.59,52348.0,59.9628,59.9717,59.9362,59.954,52348.0
2019-01-24 12:15:00,67.59,67.61,67.57,67.57,199161.0,59.954,59.9717,59.9362,59.9362,199161.0
2019-01-24 12:20:00,67.57,67.59,67.54,67.55,45266.0,59.9362,59.954,59.9096,59.9185,45266.0
2019-01-24 12:25:00,67.55,67.57,67.53,67.54,44865.0,59.9185,59.9362,59.9007,59.9096,44865.0
2019-01-24 12:30:00,67.53,67.58,67.53,67.55,30078.0,59.9007,59.9451,59.9007,59.9185,30078.0
2019-01-24 12:35:00,67.54,67.55,67.48,67.51,28422.0,59.9096,59.9185,59.8564,59.883,28422.0
2019-01-24 12:40:00,67.51,67.52,67.48,67.51,16554.0,59.883,59.8919,59.8564,59.883,16554.0
2019-01-24 12:45:00,67.51,67.53,67.49,67.49,26324.0,59.883,59.9007,59.8653,59.8653,26324.0
2019-01-24 12:50:00,67.48,67.49,67.43,67.45,19686.0,59.8564,59.8653,59.812,59.8298,19686.0
2019-01-24 12:55:00,67.44,67.46,67.44,67.46,17439.0,59.8209,59.8386,59.8209,59.8386,17439.0
2019-01-24 13:00:00,67.46,67.48,67.38,67.41,79656.0,59.8386,59.8564,59.7677,59.7943,79656.0
2019-01-24 13:05:00,67.41,67.43,67.4,67.41,31487.0,59.7943,59.812,59.7854,59.7943,31487.0
2019-01-24 13:10:00,67.41,67.41,67.32,67.36,112794.0,59.7943,59.7943,59.7145,59.7499,112794.0
2019-01-24 13:15:00,67.37,67.37,67.31,67.37,19630.0,59.7588,59.7588,59.7056,59.7588,19630.0
2019-01-24 13:20:00,67.37,67.39,67.36,67.36,28908.0,59.7588,59.7766,59.7499,59.7499,28908.0
2019-01-24 13:25:00,67.36,67.4,67.33,67.37,37915.0,59.7499,59.7854,59.7233,59.7588,37915.0
2019-01-24 13:30:00,67.38,67.44,67.36,67.44,31264.0,59.7677,59.8209,59.7499,59.8209,31264.0
2019-01-24 13:35:00,67.44,67.45,67.41,67.42,30387.0,59.8209,59.8298,59.7943,59.8032,30387.0
2019-01-24 13:40:00,67.43,67.44,67.35,67.35,27023.0,59.812,59.8209,59.7411,59.7411,27023.0
2019-01-24 13:45:00,67.35,67.43,67.35,67.42,14684.0,59.7411,59.812,59.7411,59.8032,14684.0
2019-01-24 13:50:00,67.42,67.47,67.42,67.46,26379.0,59.8032,59.8475,59.8032,59.8386,26379.0
2019-01-24 13:55:00,67.47,67.48,67.44,67.47,32001.0,59.8475,59.8564,59.8209,59.8475,32001.0
2019-01-24 14:00:00,67.47,67.48,67.41,67.44,40215.0,59.8475,59.8564,59.7943,59.8209,40215.0
2019-01-24 14:05:00,67.45,67.51,67.45,67.47,66719.0,59.8298,59.883,59.8298,59.8475,66719.0
2019-01-24 14:10:00,67.48,67.49,67.45,67.48,27424.0,59.8564,59.8653,59.8298,59.8564,27424.0
2019-01-24 14:15:00,67.47,67.49,67.45,67.46,34366.0,59.8475,59.8653,59.8298,59.8386,34366.0
2019-01-24 14:20:00,67.48,67.52,67.46,67.47,26897.0,59.8564,59.8919,59.8386,59.8475,26897.0
2019-01-24 14:25:00,67.47,67.51,67.47,67.5,19969.0,59.8475,59.883,59.8475,59.8741,19969.0
2019-01-24 14:30:00,67.49,67.5,67.46,67.5,29058.0,59.8653,59.8741,59.8386,59.8741,29058.0
2019-01-24 14:35:00,67.5,67.56,67.48,67.55,108414.0,59.8741,59.9273,59.8564,59.9185,108414.0
2019-01-24 14:40:00,67.55,67.55,67.52,67.54,35976.0,59.9185,59.9185,59.8919,59.9096,35976.0
2019-01-24 14:45:00,67.54,67.56,67.52,67.53,35398.0,59.9096,59.9273,59.8919,59.9007,35398.0
2019-01-24 14:50:00,67.53,67.55,67.52,67.55,13684.0,59.9007,59.9185,59.8919,59.9185,13684.0
2019-01-24 14:55:00,67.55,67.55,67.52,67.55,98120.0,59.9185,59.9185,59.8919,59.9185,98120.0
2019-01-24 15:00:00,67.55,67.57,67.52,67.56,38189.0,59.9185,59.9362,59.8919,59.9273,38189.0
2019-01-24 15:05:00,67.56,67.61,67.56,67.6,61846.0,59.9273,59.9717,59.9273,59.9628,61846.0
2019-01-24 15:10:00,67.59,67.63,67.58,67.62,77532.0,59.954,59.9894,59.9451,59.9806,77532.0
2019-01-24 15:15:00,67.62,67.65,67.6,67.6,26624.0,59.9806,60.0072,59.9628,59.9628,26624.0
2019-01-24 15:20:00,67.61,67.62,67.59,67.62,14012.0,59.9717,59.9806,59.954,59.9806,14012.0
2019-01-24 15:25:00,67.61,67.63,67.6,67.61,48630.0,59.9717,59.9894,59.9628,59.9717,48630.0
2019-01-24 15:30:00,67.61,67.61,67.56,67.59,82847.0,59.9717,59.9717,59.9273,59.954,82847.0
2019-01-24 15:35:00,67.59,67.61,67.58,67.58,106334.0,59.954,59.9717,59.9451,59.9451,106334.0
2019-01-24 15:40:00,67.58,67.59,67.57,67.57,33448.0,59.9451,59.954,59.9362,59.9362,33448.0
2019-01-24 15:45:00,67.58,67.6,67.57,67.59,43424.0,59.9451,59.9628,59.9362,59.954,43424.0
2019-01-24 15:50:00,67.59,67.62,67.59,67.62,32294.0,59.954,59.9806,59.954,59.9806,32294.0
2019-01-24 15:55:00,67.62,67.66,67.61,67.64,109515.0,59.9806,60.0161,59.9717,59.9983,109515.0
2019-01-25 09:30:00,68.22,68.23,68.17,68.18,68380.0,60.5128,60.5217,60.4684,60.4773,68380.0
2019-01-25 09:35:00,68.17,68.2,68.15,68.19,50376.0,60.4684,60.495,60.4507,60.4862,50376.0
2019-01-25 09:40:00,68.2,68.23,68.17,68.19,130310.0,60.495,60.5217,60.4684,60.4862,130310.0
2019-01-25 09:45:00,68.2,68.27,68.2,68.23,77202.0,60.495,60.5571,60.495,60.5217,77202.0
2019-01-25 09:50:00,68.23,68.31,68.22,68.25,196031.0,60.5217,60.5926,60.5128,60.5394,196031.0
2019-01-25 09:55:00,68.25,68.29,68.22,68.28,69013.0,60.5394,60.5749,60.5128,60.566,69013.0
2019-01-25 10:00:00,68.28,68.33,68.28,68.31,82164.0,60.566,60.6104,60.566,60.5926,82164.0
2019-01-25 10:05:00,68.31,68.36,68.31,68.35,78372.0,60.5926,60.637,60.5926,60.6281,78372.0
2019-01-25 10:10:00,68.35,68.39,68.33,68.38,78905.0,60.6281,60.6636,60.6104,60.6547,78905.0
2019-01-25 10:15:00,68.38,68.38,68.35,68.35,37014.0,60.6547,60.6547,60.6281,60.6281,37014.0
2019-01-25 10:20:00,68.36,68.37,68.32,68.35,27220.0,60.637,60.6458,60.6015,60.6281,27220.0
2019-01-25 10:25:00,68.36,68.42,68.36,68.39,32115.0,60.637,60.6902,60.637,60.6636,32115.0
2019-01-25 10:30:00,68.39,68.44,68.31,68.38,262674.0,60.6636,60.7079,60.5926,60.6547,262674.0
2019-01-25 10:35:00,68.38,68.47,68.38,68.45,114641.0,60.6547,60.7345,60.6547,60.7168,114641.0
2019-01-25 10:40:00,68.45,68.48,68.43,68.47,46121.0,60.7168,60.7434,60.6991,60.7345,46121.0
2019-01-25 10:45:00,68.48,68.49,68.45,68.46,25307.0,60.7434,60.7523,60.7168,60.7257,25307.0
2019-01-25 10:50:00,68.46,68.47,68.42,68.44,30410.0,60.7257,60.7345,60.6902,60.7079,30410.0
2019-01-25 10:55:00,68.43,68.45,68.41,68.43,47240.0,60.6991,60.7168,60.6813,60.6991,47240.0
2019-01-25 11:00:00,68.44,68.46,68.38,68.42,53136.0,60.7079,60.7257,60.6547,60.6902,53136.0
2019-01-25 11:05:00,68.42,68.46,68.41,68.43,33508.0,60.6902,60.7257,60.6813,60.6991,33508.0
2019-01-25 11:10:00,68.44,68.44,68.38,68.4,56203.0,60.7079,60.7079,60.6547,60.6725,56203.0
2019-01-25 11:15:00,68.4,68.42,68.38,68.4,39684.0,60.6725,60.6902,60.6547,60.6725,39684.0
2019-01-25 11:20:00,68.4,68.41,68.34,68.36,81271.0,60.6725,60.6813,60.6192,60.637,81271.0
2019-01-25 11:25:00,68.36,68.39,68.32,68.38,74617.0,60.637,60.6636,60.6015,60.6547,74617.0
2019-01-25 11:30:00,68.37,68.4,68.37,68.39,44121.0,60.6458,60.6725,60.6458,60.6636,44121.0
2019-01-25 11:35:00,68.39,68.39,68.36,68.37,82512.0,60.6636,60.6636,60.637,60.6458,82512.0
2019-01-25 11:40:00,68.38,68.44,68.38,68.43,41526.0,60.6547,60.7079,60.6547,60.6991,41526.0
2019-01-25 11:45:00,68.43,68.43,68.4,68.42,46653.0,60.6991,60.6991,60.6725,60.6902,46653.0
2019-01-25 11:50:00,68.42,68.45,68.41,68.43,44791.0,60.6902,60.7168,60.6813,60.6991,44791.0
2019-01-25 11:55:00,68.43,68.45,68.42,68.43,66161.0,60.6991,60.7168,60.6902,60.6991,66161.0
2019-01-25 12:00:00,68.43,68.44,68.39,68.41,66571.0,60.6991,60.7079,60.6636,60.6813,66571.0
2019-01-25 12:05:00,68.41,68.42,68.39,68.4,78574.0,60.6813,60.6902,60.6636,60.6725,78574.0
2019-01-25 12:10:00,68.4,68.41,68.37,68.39,19061.0,60.6725,60.6813,60.6458,60.6636,19061.0
2019-01-25 12:15:00,68.38,68.41,68.38,68.39,37650.0,60.6547,60.6813,60.6547,60.6636,37650.0
2019-01-25 12:20:00,68.4,68.43,68.39,68.42,25900.0,60.6725,60.6991,60.6636,60.6902,25900.0
2019-01-25 12:25:00,68.42,68.5,68.42,68.48,40995.0,60.6902,60.7612,60.6902,60.7434,40995.0
2019-01-25 12:30:00,68.48,68.49,68.43,68.45,196293.0,60.7434,60.7523,60.6991,60.7168,196293.0
2019-01-25 12:35:00,68.45,68.48,68.44,68.48,140564.0,60.7168,60.7434,60.7079,60.7434,140564.0
2019-01-25 12:40:00,68.48,68.48,68.39,68.4,30810.0,60.7434,60.7434,60.6636,60.6725,30810.0
2019-01-25 12:45:00,68.4,68.4,68.29,68.33,110517.0,60.6725,60.6725,60.5749,60.6104,110517.0
2019-01-25 12:50:00,68.34,68.35,68.27,68.31,22121.0,60.6192,60.6281,60.5571,60.5926,22121.0
2019-01-25 12:55:00,68.31,68.37,68.3,68.36,24332.0,60.5926,60.6458,60.5837,60.637,24332.0
2019-01-25 13:00:00,68.36,68.39,68.35,68.36,33799.0,60.637,60.6636,60.6281,60.637,33799.0
2019-01-25 13:05:00,68.36,68.38,68.34,68.37,23207.0,60.637,60.6547,60.6192,60.6458,23207.0
2019-01-25 13:10:00,68.37,68.37,68.32,68.35,36579.0,60.6458,60.6458,60.6015,60.6281,36579.0
2019-01-25 13:15:00,68.34,68.37,68.33,68.34,45778.0,60.6192,60.6458,60.6104,60.6192,45778.0
2019-01-25 13:20:00,68.34,68.4,68.34,68.39,66299.0,60.6192,60.6725,60.6192,60.6636,66299.0
2019-01-25 13:25:00,68.39,68.42,68.37,68.4,25225.0,60.6636,60.6902,60.6458,60.6725,25225.0
2019-01-25 13:30:00,68.4,68.41,68.37,68.38,25378.0,60.6725,60.6813,60.6458,60.6547,25378.0
2019-01-25 13:35:00,68.38,68.4,68.34,68.37,35928.0,60.6547,60.6725,60.6192,60.6458,35928.0
2019-01-25 13:40:00,68.38,68.41,68.36,68.4,28205.0,60.6547,60.6813,60.637,60.6725,28205.0
2019-01-25 13:45:00,68.4,68.41,68.39,68.41,55386.0,60.6725,60.6813,60.6636,60.6813,55386.0
2019-01-25 13:50:00,68.41,68.42,68.39,68.4,44264.0,60.6813,60.6902,60.6636,60.6725,44264.0
2019-01-25 13:55:00,68.4,68.41,68.39,68.4,22256.0,60.6725,60.6813,60.6636,60.6725,22256.0
2019-01-25 14:00:00,68.4,68.4,68.37,68.4,31173.0,60.6725,60.6725,60.6458,60.6725,31173.0
2019-01-25 14:05:00,68.41,68.43,68.4,68.42,27642.0,60.6813,60.6991,60.6725,60.6902,27642.0
2019-01-25 14:10:00,68.42,68.42,68.38,68.41,34931.0,60.6902,60.6902,60.6547,60.6813,34931.0
2019-01-25 14:15:00,68.41,68.43,68.35,68.39,55741.0,60.6813,60.6991,60.6281,60.6636,55741.0
2019-01-25 14:20:00,68.39,68.4,68.31,68.34,64957.0,60.6636,60.6725,60.5926,60.6192,64957.0
2019-01-25 14:25:00,68.34,68.35,68.26,68.29,54057.0,60.6192,60.6281,60.5483,60.5749,54057.0
2019-01-25 14:30:00,68.29,68.31,68.27,68.3,46787.0,60.5749,60.5926,60.5571,60.5837,46787.0
2019-01-25 14:35:00,68.29,68.34,68.28,68.32,48600.0,60.5749,60.6192,60.566,60.6015,48600.0
2019-01-25 14:40:00,68.33,68.37,68.31,68.35,54267.0,60.6104,60.6458,60.5926,60.6281,54267.0
2019-01-25 14:45:00,68.35,68.37,68.34,68.34,45955.0,60.6281,60.6458,60.6192,60.6192,45955.0
2019-01-25 14:50:00,68.33,68.37,68.31,68.36,55890.0,60.6104,60.6458,60.5926,60.637,55890.0
2019-01-25 14:55:00,68.35,68.4,68.33,68.36,111248.0,60.6281,60.6725,60.6104,60.637,111248.0
2019-01-25 15:00:00,68.36,68.37,68.33,68.35,44012.0,60.637,60.6458,60.6104,60.6281,44012.0
2019-01-25 15:05:00,68.35,68.37,68.32,68.32,112308.0,60.6281,60.6458,60.6015,60.6015,112308.0
2019-01-25 15:10:00,68.33,68.35,68.31,68.34,67717.0,60.6104,60.6281,60.5926,60.6192,67717.0
2019-01-25 15:15:00,68.34,68.38,68.34,68.37,46667.0,60.6192,60.6547,60.6192,60.6458,46667.0
2019-01-25 15:20:00,68.37,68.38,68.35,68.36,40314.0,60.6458,60.6547,60.6281,60.637,40314.0
2019-01-25 15:25:00,68.35,68.36,68.29,68.29,76722.0,60.6281,60.637,60.5749,60.5749,76722.0
2019-01-25 15:30:00,68.3,68.31,68.23,68.26,88108.0,60.5837,60.5926,60.5217,60.5483,88108.0
2019-01-25 15:35:00,68.26,68.3,68.23,68.3,81828.0,60.5483,60.5837,60.5217,60.5837,81828.0
2019-01-25 15:40:00,68.3,68.35,68.28,68.32,100749.0,60.5837,60.6281,60.566,60.6015,100749.0
2019-01-25 15:45:00,68.33,68.35,68.31,68.33,99778.0,60.6104,60.6281,60.5926,60.6104,99778.0
2019-01-25 15:50:00,68.33,68.33,68.27,68.28,59681.0,60.6104,60.6104,60.5571,60.566,59681.0
2019-01-25 15:55:00,68.28,68.36,68.28,68.36,214894.0,60.566,60.637,60.566,60.637,214894.0
2019-01-28 09:30:00,67.83,67.83,67.59,67.64,47564.0,60.1668,60.1668,59.954,59.9983,47564.0
2019-01-28 09:35:00,67.64,67.68,67.61,67.61,157935.0,59.9983,60.0338,59.9717,59.9717,157935.0
2019-01-28 09:40:00,67.6,67.67,67.57,67.67,290551.0,59.9628,60.0249,59.9362,60.0249,290551.0
2019-01-28 09:45:00,67.66,67.7,67.59,67.59,64794.0,60.0161,60.0515,59.954,59.954,64794.0
2019-01-28 09:50:00,67.58,67.62,67.52,67.56,113358.0,59.9451,59.9806,59.8919,59.9273,113358.0
2019-01-28 09:55:00,67.55,67.61,67.52,67.59,95255.0,59.9185,59.9717,59.8919,59.954,95255.0
2019-01-28 10:00:00,67.59,67.59,67.51,67.52,110669.0,59.954,59.954,59.883,59.8919,110669.0
2019-01-28 10:05:00,67.53,67.65,67.53,67.64,100107.0,59.9007,60.0072,59.9007,59.9983,100107.0
2019-01-28 10:10:00,67.62,67.63,67.56,67.56,80927.0,59.9806,59.9894,59.9273,59.9273,80927.0
2019-01-28 10:15:00,67.55,67.67,67.54,67.66,69535.0,59.9185,60.0249,59.9096,60.0161,69535.0
2019-01-28 10:20:00,67.66,67.72,67.64,67.7,61117.0,60.0161,60.0693,59.9983,60.0515,61117.0
2019-01-28 10:25:00,67.7,67.74,67.67,67.72,71934.0,60.0515,60.087,60.0249,60.0693,71934.0
2019-01-28 10:30:00,67.72,67.74,67.7,67.72,17263.0,60.0693,60.087,60.0515,60.0693,17263.0
2019-01-28 10:35:00,67.73,67.74,67.68,67.68,61721.0,60.0781,60.087,60.0338,60.0338,61721.0
2019-01-28 10:40:00,67.68,67.79,67.68,67.77,150083.0,60.0338,60.1314,60.0338,60.1136,150083.0
2019-01-28 10:45:00,67.77,67.77,67.68,67.68,34588.0,60.1136,60.1136,60.0338,60.0338,34588.0
2019-01-28 10:50:00,67.68,67.73,67.65,67.72,103920.0,60.0338,60.0781,60.0072,60.0693,103920.0
2019-01-28 10:55:00,67.72,67.72,67.65,67.65,254425.0,60.0693,60.0693,60.0072,60.0072,254425.0
2019-01-28 11:00:00,67.63,67.66,67.58,67.59,90373.0,59.9894,60.0161,59.9451,59.954,90373.0
2019-01-28 11:05:00,67.58,67.65,67.58,67.65,38001.0,59.9451,60.0072,59.9451,60.0072,38001.0
2019-01-28 11:10:00,67.65,67.74,67.63,67.73,101806.0,60.0072,60.087,59.9894,60.0781,101806.0
2019-01-28 11:15:00,67.73,67.74,67.69,67.69,32892.0,60.0781,60.087,60.0427,60.0427,32892.0
2019-01-28 11:20:00,67.7,67.75,67.69,67.72,97537.0,60.0515,60.0959,60.0427,60.0693,97537.0
2019-01-28 11:25:00,67.72,67.75,67.7,67.7,194996.0,60.0693,60.0959,60.0515,60.0515,194996.0
2019-01-28 11:30:00,67.71,67.75,67.68,67.7,69805.0,60.0604,60.0959,60.0338,60.0515,69805.0
2019-01-28 11:35:00,67.69,67.69,67.63,67.64,36865.0,60.0427,60.0427,59.9894,59.9983,36865.0
2019-01-28 11:40:00,67.63,67.63,67.59,67.6,67044.0,59.9894,59.9894,59.954,59.9628,67044.0
2019-01-28 11:45:00,67.59,67.62,67.5,67.55,191502.0,59.954,59.9806,59.8741,59.9185,191502.0
2019-01-28 11:50:00,67.55,67.57,67.51,67.51,94430.0,59.9185,59.9362,59.883,59.883,94430.0
2019-01-28 11:55:00,67.5,67.55,67.48,67.49,122055.0,59.8741,59.9185,59.8564,59.8653,122055.0
2019-01-28 12:00:00,67.48,67.51,67.44,67.48,70540.0,59.8564,59.883,59.8209,59.8564,70540.0
2019-01-28 12:05:00,67.48,67.53,67.46,67.53,95850.0,59.8564,59.9007,59.8386,59.9007,95850.0
2019-01-28 12:10:00,67.53,67.55,67.52,67.53,42935.0,59.9007,59.9185,59.8919,59.9007,42935.0
2019-01-28 12:15:00,67.54,67.59,67.54,67.56,202357.0,59.9096,59.954,59.9096,59.9273,202357.0
2019-01-28 12:20:00,67.56,67.61,67.56,67.61,24079.0,59.9273,59.9717,59.9273,59.9717,24079.0
2019-01-28 12:25:00,67.62,67.64,67.6,67.63,174552.0,59.9806,59.9983,59.9628,59.9894,174552.0
2019-01-28 12:30:00,67.63,67.65,67.6,67.64,53236.0,59.9894,60.0072,59.9628,59.9983,53236.0
2019-01-28 12:35:00,67.63,67.65,67.59,67.65,53834.0,59.9894,60.0072,59.954,60.0072,53834.0
2019-01-28 12:40:00,67.65,67.67,67.63,67.63,36645.0,60.0072,60.0249,59.9894,59.9894,36645.0
2019-01-28 12:45:00,67.63,67.66,67.63,67.65,135581.0,59.9894,60.0161,59.9894,60.0072,135581.0
2019-01-28 12:50:00,67.66,67.67,67.62,67.64,55979.0,60.0161,60.0249,59.9806,59.9983,55979.0
2019-01-28 12:55:00,67.63,67.63,67.58,67.6,61252.0,59.9894,59.9894,59.9451,59.9628,61252.0
2019-01-28 13:00:00,67.59,67.6,67.57,67.59,22877.0,59.954,59.9628,59.9362,59.954,22877.0
2019-01-28 13:05:00,67.59,67.64,67.58,67.64,58940.0,59.954,59.9983,59.9451,59.9983,58940.0
2019-01-28 13:10:00,67.64,67.68,67.64,67.66,13561.0,59.9983,60.0338,59.9983,60.0161,13561.0
2019-01-28 13:15:00,67.66,67.67,67.65,67.67,247820.0,60.0161,60.0249,60.0072,60.0249,247820.0
2019-01-28 13:20:00,67.67,67.75,67.67,67.71,81311.0,60.0249,60.0959,60.0249,60.0604,81311.0
2019-01-28 13:25:00,67.71,67.71,67.68,67.7,26751.0,60.0604,60.0604,60.0338,60.0515,26751.0
2019-01-28 13:30:00,67.69,67.76,67.68,67.75,28642.0,60.0427,60.1048,60.0338,60.0959,28642.0
2019-01-28 13:35:00,67.76,67.77,67.73,67.74,20109.0,60.1048,60.1136,60.0781,60.087,20109.0
2019-01-28 13:40:00,67.74,67.75,67.72,67.75,14571.0,60.087,60.0959,60.0693,60.0959,14571.0
2019-01-28 13:45:00,67.75,67.78,67.74,67.77,62463.0,60.0959,60.1225,60.087,60.1136,62463.0
2019-01-28 13:50:00,67.78,67.81,67.75,67.76,93883.0,60.1225,60.1491,60.0959,60.1048,93883.0
2019-01-28 13:55:00,67.77,67.78,67.76,67.77,46978.0,60.1136,60.1225,60.1048,60.1136,46978.0
2019-01-28 14:00:00,67.77,67.8,67.72,67.72,124064.0,60.1136,60.1402,60.0693,60.0693,124064.0
2019-01-28 14:05:00,67.72,67.74,67.72,67.73,174313.0,60.0693,60.087,60.0693,60.0781,174313.0
2019-01-28 14:10:00,67.73,67.74,67.7,67.72,158914.0,60.0781,60.087,60.0515,60.0693,158914.0
2019-01-28 14:15:00,67.72,67.73,67.7,67.73,158428.0,60.0693,60.0781,60.0515,60.0781,158428.0
2019-01-28 14:20:00,67.72,67.74,67.67,67.68,141842.0,60.0693,60.087,60.0249,60.0338,141842.0
2019-01-28 14:25:00,67.68,67.71,67.67,67.7,122139.0,60.0338,60.0604,60.0249,60.0515,122139.0
2019-01-28 14:30:00,67.7,67.75,67.7,67.75,342070.0,60.0515,60.0959,60.0515,60.0959,342070.0
2019-01-28 14:35:00,67.75,67.75,67.7,67.75,143597.0,60.0959,60.0959,60.0515,60.0959,143597.0
2019-01-28 14:40:00,67.74,67.75,67.71,67.73,384339.0,60.087,60.0959,60.0604,60.0781,384339.0
2019-01-28 14:45:00,67.74,67.81,67.73,67.81,340500.0,60.087,60.1491,60.0781,60.1491,340500.0
2019-01-28 14:50:00,67.81,67.87,67.8,67.83,298197.0,60.1491,60.2023,60.1402,60.1668,298197.0
2019-01-28 14:55:00,67.83,67.85,67.8,67.83,259079.0,60.1668,60.1846,60.1402,60.1668,259079.0
2019-01-28 15:00:00,67.82,67.84,67.8,67.81,249777.0,60.158,60.1757,60.1402,60.1491,249777.0
2019-01-28 15:05:00,67.81,67.82,67.75,67.78,87522.0,60.1491,60.158,60.0959,60.1225,87522.0
2019-01-28 15:10:00,67.79,67.85,67.77,67.85,77619.0,60.1314,60.1846,60.1136,60.1846,77619.0
2019-01-28 15:15:00,67.85,67.85,67.79,67.81,138542.0,60.1846,60.1846,60.1314,60.1491,138542.0
2019-01-28 15:20:00,67.82,67.87,67.81,67.85,105738.0,60.158,60.2023,60.1491,60.1846,105738.0
2019-01-28 15:25:00,67.84,67.85,67.82,67.83,78279.0,60.1757,60.1846,60.158,60.1668,78279.0
2019-01-28 15:30:00,67.82,67.85,67.81,67.84,82257.0,60.158,60.1846,60.1491,60.1757,82257.0
2019-01-28 15:35:00,67.83,67.84,67.81,67.81,103841.0,60.1668,60.1757,60.1491,60.1491,103841.0
2019-01-28 15:40:00,67.81,67.84,67.8,67.8,53912.0,60.1491,60.1757,60.1402,60.1402,53912.0
2019-01-28 15:45:00,67.79,67.83,67.78,67.78,124591.0,60.1314,60.1668,60.1225,60.1225,124591.0
2019-01-28 15:50:00,67.78,67.81,67.76,67.79,205791.0,60.1225,60.1491,60.1048,60.1314,205791.0
2019-01-28 15:55:00,67.8,67.88,67.79,67.88,254880.0,60.1402,60.2112,60.1314,60.2112,254880.0
2019-01-29 09:30:00,68.08,68.11,68.05,68.08,70412.0,60.3886,60.4152,60.362,60.3886,70412.0
2019-01-29 09:35:00,68.08,68.08,67.98,68.0,178956.0,60.3886,60.3886,60.2999,60.3176,178956.0
2019-01-29 09:40:00,68.0,68.02,67.97,67.99,74875.0,60.3176,60.3354,60.291,60.3088,74875.0
2019-01-29 09:45:00,67.99,68.13,67.98,68.11,54426.0,60.3088,60.433,60.2999,60.4152,54426.0
2019-01-29 09:50:00,68.11,68.14,68.09,68.1,18925.0,60.4152,60.4418,60.3975,60.4063,18925.0
2019-01-29 09:55:00,68.11,68.13,68.09,68.09,12885.0,60.4152,60.433,60.3975,60.3975,12885.0
2019-01-29 10:00:00,68.1,68.18,68.1,68.16,36731.0,60.4063,60.4773,60.4063,60.4596,36731.0
2019-01-29 10:05:00,68.16,68.16,68.05,68.05,51368.0,60.4596,60.4596,60.362,60.362,51368.0
2019-01-29 10:10:00,68.04,68.05,67.98,67.99,31018.0,60.3531,60.362,60.2999,60.3088,31018.0
2019-01-29 10:15:00,67.98,68.01,67.95,68.01,96276.0,60.2999,60.3265,60.2733,60.3265,96276.0
2019-01-29 10:20:00,68.01,68.02,67.96,68.01,50659.0,60.3265,60.3354,60.2822,60.3265,50659.0
2019-01-29 10:25:00,68.02,68.14,68.01,68.14,59716.0,60.3354,60.4418,60.3265,60.4418,59716.0
2019-01-29 10:30:00,68.14,68.16,68.08,68.08,60947.0,60.4418,60.4596,60.3886,60.3886,60947.0
2019-01-29 10:35:00,68.08,68.1,68.05,68.05,23347.0,60.3886,60.4063,60.362,60.362,23347.0
2019-01-29 10:40:00,68.05,68.09,68.01,68.05,29557.0,60.362,60.3975,60.3265,60.362,29557.0
2019-01-29 10:45:00,68.06,68.07,67.98,68.0,10599.0,60.3709,60.3797,60.2999,60.3176,10599.0
2019-01-29 10:50:00,68.0,68.0,67.87,67.89,39634.0,60.3176,60.3176,60.2023,60.2201,39634.0
2019-01-29 10:55:00,67.88,67.89,67.77,67.82,67336.0,60.2112,60.2201,60.1136,60.158,67336.0
2019-01-29 11:00:00,67.81,67.84,67.77,67.82,25356.0,60.1491,60.1757,60.1136,60.158,25356.0
2019-01-29 11:05:00,67.81,67.89,67.79,67.86,27564.0,60.1491,60.2201,60.1314,60.1935,27564.0
2019-01-29 11:10:00,67.88,67.89,67.83,67.87,11514.0,60.2112,60.2201,60.1668,60.2023,11514.0
2019-01-29 11:15:00,67.88,67.9,67.85,67.89,23283.0,60.2112,60.2289,60.1846,60.2201,23283.0
2019-01-29 11:20:00,67.88,67.89,67.83,67.84,26577.0,60.2112,60.2201,60.1668,60.1757,26577.0
2019-01-29 11:25:00,67.84,67.91,67.83,67.87,28463.0,60.1757,60.2378,60.1668,60.2023,28463.0
2019-01-29 11:30:00,67.88,67.92,67.88,67.91,22025.0,60.2112,60.2467,60.2112,60.2378,22025.0
2019-01-29 11:35:00,67.92,67.95,67.91,67.94,12552.0,60.2467,60.2733,60.2378,60.2644,12552.0
2019-01-29 11:40:00,67.94,67.95,67.91,67.95,55280.0,60.2644,60.2733,60.2378,60.2733,55280.0
2019-01-29 11:45:00,67.95,67.98,67.94,67.95,17614.0,60.2733,60.2999,60.2644,60.2733,17614.0
2019-01-29 11:50:00,67.95,67.97,67.94,67.96,5906.0,60.2733,60.291,60.2644,60.2822,5906.0
2019-01-29 11:55:00,67.96,67.98,67.94,67.96,14181.0,60.2822,60.2999,60.2644,60.2822,14181.0
2019-01-29 12:00:00,67.96,67.96,67.92,67.93,22692.0,60.2822,60.2822,60.2467,60.2555,22692.0
2019-01-29 12:05:00,67.93,67.94,67.92,67.94,174757.0,60.2555,60.2644,60.2467,60.2644,174757.0
2019-01-29 12:10:00,67.94,68.01,67.94,68.0,54827.0,60.2644,60.3265,60.2644,60.3176,54827.0
2019-01-29 12:15:00,68.0,68.03,67.98,68.01,29668.0,60.3176,60.3443,60.2999,60.3265,29668.0
2019-01-29 12:20:00,68.01,68.05,68.01,68.03,14107.0,60.3265,60.362,60.3265,60.3443,14107.0
2019-01-29 12:25:00,68.03,68.04,67.98,67.99,27093.0,60.3443,60.3531,60.2999,60.3088,27093.0
2019-01-29 12:30:00,67.99,67.99,67.93,67.95,35572.0,60.3088,60.3088,60.2555,60.2733,35572.0
2019-01-29 12:35:00,67.96,67.97,67.94,67.97,23339.0,60.2822,60.291,60.2644,60.291,23339.0
2019-01-29 12:40:00,67.97,67.98,67.94,67.96,90800.0,60.291,60.2999,60.2644,60.2822,90800.0
2019-01-29 12:45:00,67.95,67.97,67.93,67.94,27379.0,60.2733,60.291,60.2555,60.2644,27379.0
2019-01-29 12:50:00,67.95,67.99,67.94,67.98,59689.0,60.2733,60.3088,60.2644,60.2999,59689.0
2019-01-29 12:55:00,67.99,68.01,67.95,67.95,34545.0,60.3088,60.3265,60.2733,60.2733,34545.0
2019-01-29 13:00:00,67.96,67.96,67.91,67.93,569443.0,60.2822,60.2822,60.2378,60.2555,569443.0
2019-01-29 13:05:00,67.93,67.96,67.92,67.93,59450.0,60.2555,60.2822,60.2467,60.2555,59450.0
2019-01-29 13:10:00,67.94,67.97,67.92,67.92,68799.0,60.2644,60.291,60.2467,60.2467,68799.0
2019-01-29 13:15:00,67.92,67.98,67.91,67.98,39316.0,60.2467,60.2999,60.2378,60.2999,39316.0
2019-01-29 13:20:00,67.98,67.99,67.95,67.98,28555.0,60.2999,60.3088,60.2733,60.2999,28555.0
2019-01-29 13:25:00,67.98,67.99,67.97,67.99,22259.0,60.2999,60.3088,60.291,60.3088,22259.0
2019-01-29 13:30:00,68.0,68.0,67.98,67.98,6695.0,60.3176,60.3176,60.2999,60.2999,6695.0
2019-01-29 13:35:00,67.98,67.98,67.95,67.98,51865.0,60.2999,60.2999,60.2733,60.2999,51865.0
2019-01-29 13:40:00,67.97,68.02,67.96,68.01,13293.0,60.291,60.3354,60.2822,60.3265,13293.0
2019-01-29 13:45:00,68.02,68.03,68.01,68.02,5021.0,60.3354,60.3443,60.3265,60.3354,5021.0
2019-01-29 13:50:00,68.01,68.04,68.0,68.0,16275.0,60.3265,60.3531,60.3176,60.3176,16275.0
2019-01-29 13:55:00,68.0,68.03,68.0,68.03,23661.0,60.3176,60.3443,60.3176,60.3443,23661.0
2019-01-29 14:00:00,68.03,68.03,68.0,68.01,13715.0,60.3443,60.3443,60.3176,60.3265,13715.0
2019-01-29 14:05:00,68.01,68.03,67.99,68.03,235165.0,60.3265,60.3443,60.3088,60.3443,235165.0
2019-01-29 14:10:00,68.02,68.03,68.01,68.01,11744.0,60.3354,60.3443,60.3265,60.3265,11744.0
2019-01-29 14:15:00,68.02,68.02,67.98,67.98,52685.0,60.3354,60.3354,60.2999,60.2999,52685.0
2019-01-29 14:20:00,67.98,67.98,67.96,67.97,14730.0,60.2999,60.2999,60.2822,60.291,14730.0
2019-01-29 14:25:00,67.96,67.96,67.94,67.96,9361.0,60.2822,60.2822,60.2644,60.2822,9361.0
2019-01-29 14:30:00,67.96,67.98,67.95,67.98,64525.0,60.2822,60.2999,60.2733,60.2999,64525.0
2019-01-29 14:35:00,67.98,67.98,67.94,67.95,27954.0,60.2999,60.2999,60.2644,60.2733,27954.0
2019-01-29 14:40:00,67.95,67.96,67.91,67.93,25279.0,60.2733,60.2822,60.2378,60.2555,25279.0
2019-01-29 14:45:00,67.92,67.93,67.87,67.89,32430.0,60.2467,60.2555,60.2023,60.2201,32430.0
2019-01-29 14:50:00,67.89,67.91,67.89,67.91,11386.0,60.2201,60.2378,60.2201,60.2378,11386.0
2019-01-29 14:55:00,67.9,67.91,67.85,67.86,21717.0,60.2289,60.2378,60.1846,60.1935,21717.0
2019-01-29 15:00:00,67.86,67.87,67.83,67.86,51373.0,60.1935,60.2023,60.1668,60.1935,51373.0
2019-01-29 15:05:00,67.86,67.89,67.85,67.88,15171.0,60.1935,60.2201,60.1846,60.2112,15171.0
2019-01-29 15:10:00,67.88,67.9,67.87,67.9,14703.0,60.2112,60.2289,60.2023,60.2289,14703.0
2019-01-29 15:15:00,67.9,67.94,67.89,67.94,21963.0,60.2289,60.2644,60.2201,60.2644,21963.0
2019-01-29 15:20:00,67.94,67.96,67.93,67.95,43142.0,60.2644,60.2822,60.2555,60.2733,43142.0
2019-01-29 15:25:00,67.96,67.97,67.94,67.96,91222.0,60.2822,60.291,60.2644,60.2822,91222.0
2019-01-29 15:30:00,67.96,67.99,67.95,67.96,65034.0,60.2822,60.3088,60.2733,60.2822,65034.0
2019-01-29 15:35:00,67.96,67.96,67.92,67.93,28842.0,60.2822,60.2822,60.2467,60.2555,28842.0
2019-01-29 15:40:00,67.94,67.97,67.93,67.95,25643.0,60.2644,60.291,60.2555,60.2733,25643.0
2019-01-29 15:45:00,67.96,67.97,67.89,67.9,29782.0,60.2822,60.291,60.2201,60.2289,29782.0
2019-01-29 15:50:00,67.89,67.9,67.85,67.89,58912.0,60.2201,60.2289,60.1846,60.2201,58912.0
2019-01-29 15:55:00,67.89,67.91,67.86,67.91,149744.0,60.2201,60.2378,60.1935,60.2378,149744.0
2019-01-30 09:30:00,68.26,68.3,68.24,68.28,99042.0,60.5483,60.5837,60.5305,60.566,99042.0
2019-01-30 09:35:00,68.27,68.3,68.24,68.29,230216.0,60.5571,60.5837,60.5305,60.5749,230216.0
2019-01-30 09:40:00,68.29,68.3,68.2,68.22,46994.0,60.5749,60.5837,60.495,60.5128,46994.0
2019-01-30 09:45:00,68.23,68.24,68.18,68.2,116935.0,60.5217,60.5305,60.4773,60.495,116935.0
2019-01-30 09:50:00,68.2,68.22,68.18,68.21,23523.0,60.495,60.5128,60.4773,60.5039,23523.0
2019-01-30 09:55:00,68.21,68.21,68.14,68.15,57291.0,60.5039,60.5039,60.4418,60.4507,57291.0
2019-01-30 10:00:00,68.16,68.16,68.09,68.09,31082.0,60.4596,60.4596,60.3975,60.3975,31082.0
2019-01-30 10:05:00,68.08,68.11,68.07,68.1,12882.0,60.3886,60.4152,60.3797,60.4063,12882.0
2019-01-30 10:10:00,68.11,68.15,68.09,68.15,71364.0,60.4152,60.4507,60.3975,60.4507,71364.0
2019-01-30 10:15:00,68.15,68.15,68.08,68.11,17127.0,60.4507,60.4507,60.3886,60.4152,17127.0
2019-01-30 10:20:00,68.11,68.15,68.11,68.13,17049.0,60.4152,60.4507,60.4152,60.433,17049.0
2019-01-30 10:25:00,68.14,68.17,68.14,68.17,50216.0,60.4418,60.4684,60.4418,60.4684,50216.0
2019-01-30 10:30:00,68.17,68.2,68.17,68.18,10497.0,60.4684,60.495,60.4684,60.4773,10497.0
2019-01-30 10:35:00,68.18,68.21,68.15,68.2,35083.0,60.4773,60.5039,60.4507,60.495,35083.0
2019-01-30 10:40:00,68.21,68.25,68.2,68.25,18243.0,60.5039,60.5394,60.495,60.5394,18243.0
2019-01-30 10:45:00,68.26,68.27,68.22,68.23,12280.0,60.5483,60.5571,60.5128,60.5217,12280.0
2019-01-30 10:50:00,68.21,68.23,68.18,68.2,12117.0,60.5039,60.5217,60.4773,60.495,12117.0
2019-01-30 10:55:00,68.2,68.24,68.2,68.23,7952.0,60.495,60.5305,60.495,60.5217,7952.0
2019-01-30 11:00:00,68.23,68.32,68.22,68.3,221120.0,60.5217,60.6015,60.5128,60.5837,221120.0
2019-01-30 11:05:00,68.3,68.31,68.28,68.31,17137.0,60.5837,60.5926,60.566,60.5926,17137.0
2019-01-30 11:10:00,68.31,68.33,68.29,68.33,54379.0,60.5926,60.6104,60.5749,60.6104,54379.0
2019-01-30 11:15:00,68.33,68.34,68.33,68.33,42630.0,60.6104,60.6192,60.6104,60.6104,42630.0
2019-01-30 11:20:00,68.33,68.34,68.31,68.32,11242.0,60.6104,60.6192,60.5926,60.6015,11242.0
2019-01-30 11:25:00,68.31,68.31,68.29,68.31,7200.0,60.5926,60.5926,60.5749,60.5926,7200.0
2019-01-30 11:30:00,68.31,68.34,68.3,68.34,20537.0,60.5926,60.6192,60.5837,60.6192,20537.0
2019-01-30 11:35:00,68.34,68.35,68.3,68.31,19712.0,60.6192,60.6281,60.5837,60.5926,19712.0
2019-01-30 11:40:00,68.32,68.36,68.32,68.36,32178.0,60.6015,60.637,60.6015,60.637,32178.0
2019-01-30 11:45:00,68.37,68.39,68.36,68.37,16355.0,60.6458,60.6636,60.637,60.6458,16355.0
2019-01-30 11:50:00,68.37,68.38,68.35,68.37,8452.0,60.6458,60.6547,60.6281,60.6458,8452.0
2019-01-30 11:55:00,68.39,68.4,68.37,68.4,17376.0,60.6636,60.6725,60.6458,60.6725,17376.0
2019-01-30 12:00:00,68.4,68.43,68.39,68.42,40500.0,60.6725,60.6991,60.6636,60.6902,40500.0
2019-01-30 12:05:00,68.42,68.44,68.4,68.42,10957.0,60.6902,60.7079,60.6725,60.6902,10957.0
2019-01-30 12:10:00,68.43,68.44,68.42,68.44,10586.0,60.6991,60.7079,60.6902,60.7079,10586.0
2019-01-30 12:15:00,68.43,68.46,68.42,68.45,15488.0,60.6991,60.7257,60.6902,60.7168,15488.0
2019-01-30 12:20:00,68.45,68.47,68.42,68.42,24965.0,60.7168,60.7345,60.6902,60.6902,24965.0
2019-01-30 12:25:00,68.42,68.43,68.41,68.42,12908.0,60.6902,60.6991,60.6813,60.6902,12908.0
2019-01-30 12:30:00,68.42,68.43,68.38,68.38,26683.0,60.6902,60.6991,60.6547,60.6547,26683.0
2019-01-30 12:35:00,68.38,68.38,68.36,68.38,28599.0,60.6547,60.6547,60.637,60.6547,28599.0
2019-01-30 12:40:00,68.39,68.4,68.36,68.37,40462.0,60.6636,60.6725,60.637,60.6458,40462.0
2019-01-30 12:45:00,68.37,68.39,68.36,68.39,54615.0,60.6458,60.6636,60.637,60.6636,54615.0
2019-01-30 12:50:00,68.4,68.41,68.39,68.39,14123.0,60.6725,60.6813,60.6636,60.6636,14123.0
2019-01-30 12:55:00,68.38,68.39,68.37,68.38,11187.0,60.6547,60.6636,60.6458,60.6547,11187.0
2019-01-30 13:00:00,68.38,68.38,68.37,68.38,3555.0,60.6547,60.6547,60.6458,60.6547,3555.0
2019-01-30 13:05:00,68.38,68.4,68.38,68.4,46450.0,60.6547,60.6725,60.6547,60.6725,46450.0
2019-01-30 13:10:00,68.39,68.41,68.38,68.38,41580.0,60.6636,60.6813,60.6547,60.6547,41580.0
2019-01-30 13:15:00,68.38,68.38,68.37,68.37,9430.0,60.6547,60.6547,60.6458,60.6458,9430.0
2019-01-30 13:20:00,68.36,68.36,68.33,68.35,26478.0,60.637,60.637,60.6104,60.6281,26478.0
2019-01-30 13:25:00,68.34,68.35,68.34,68.34,17351.0,60.6192,60.6281,60.6192,60.6192,17351.0
2019-01-30 13:30:00,68.35,68.36,68.35,68.35,12343.0,60.6281,60.637,60.6281,60.6281,12343.0
2019-01-30 13:35:00,68.35,68.36,68.34,68.35,10741.0,60.6281,60.637,60.6192,60.6281,10741.0
2019-01-30 13:40:00,68.35,68.36,68.32,68.32,6039.0,60.6281,60.637,60.6015,60.6015,6039.0
2019-01-30 13:45:00,68.32,68.32,68.28,68.28,31802.0,60.6015,60.6015,60.566,60.566,31802.0
2019-01-30 13:50:00,68.28,68.32,68.28,68.31,17201.0,60.566,60.6015,60.566,60.5926,17201.0
2019-01-30 13:55:00,68.31,68.33,68.28,68.3,69003.0,60.5926,60.6104,60.566,60.5837,69003.0
2019-01-30 14:00:00,68.31,68.72,68.28,68.71,385489.0,60.5926,60.9563,60.566,60.9474,385489.0
2019-01-30 14:05:00,68.73,68.74,68.65,68.65,191439.0,60.9652,60.974,60.8942,60.8942,191439.0
2019-01-30 14:10:00,68.66,68.82,68.65,68.81,129034.0,60.9031,61.045,60.8942,61.0361,129034.0
2019-01-30 14:15:00,68.81,68.88,68.77,68.86,274140.0,61.0361,61.0982,61.0006,61.0805,274140.0
2019-01-30 14:20:00,68.86,68.97,68.84,68.92,216558.0,61.0805,61.1781,61.0627,61.1337,216558.0
2019-01-30 14:25:00,68.92,68.94,68.82,68.84,50478.0,61.1337,61.1514,61.045,61.0627,50478.0
2019-01-30 14:30:00,68.84,68.91,68.81,68.91,28613.0,61.0627,61.1248,61.0361,61.1248,28613.0
2019-01-30 14:35:00,68.92,68.95,68.83,68.93,54542.0,61.1337,61.1603,61.0539,61.1426,54542.0
2019-01-30 14:40:00,68.91,68.94,68.86,68.93,24273.0,61.1248,61.1514,61.0805,61.1426,24273.0
2019-01-30 14:45:00,68.93,69.01,68.92,68.97,51391.0,61.1426,61.2135,61.1337,61.1781,51391.0
2019-01-30 14:50:00,68.97,69.06,68.91,69.05,82260.0,61.1781,61.2579,61.1248,61.249,82260.0
2019-01-30 14:55:00,69.06,69.11,69.04,69.11,26711.0,61.2579,61.3022,61.2401,61.3022,26711.0
2019-01-30 15:00:00,69.1,69.11,69.01,69.01,23980.0,61.2934,61.3022,61.2135,61.2135,23980.0
2019-01-30 15:05:00,69.02,69.02,68.95,68.95,46855.0,61.2224,61.2224,61.1603,61.1603,46855.0
2019-01-30 15:10:00,68.93,68.93,68.86,68.91,28358.0,61.1426,61.1426,61.0805,61.1248,28358.0
2019-01-30 15:15:00,68.92,68.94,68.89,68.92,14870.0,61.1337,61.1514,61.1071,61.1337,14870.0
2019-01-30 15:20:00,68.94,68.96,68.87,68.89,32974.0,61.1514,61.1692,61.0894,61.1071,32974.0
2019-01-30 15:25:00,68.89,68.93,68.87,68.87,79969.0,61.1071,61.1426,61.0894,61.0894,79969.0
2019-01-30 15:30:00,68.87,68.9,68.82,68.83,55424.0,61.0894,61.116,61.045,61.0539,55424.0
2019-01-30 15:35:00,68.83,68.89,68.83,68.86,74866.0,61.0539,61.1071,61.0539,61.0805,74866.0
2019-01-30 15:40:00,68.85,68.87,68.8,68.85,69784.0,61.0716,61.0894,61.0273,61.0716,69784.0
2019-01-30 15:45:00,68.84,68.9,68.83,68.89,64087.0,61.0627,61.116,61.0539,61.1071,64087.0
2019-01-30 15:50:00,68.87,68.87,68.78,68.8,38538.0,61.0894,61.0894,61.0095,61.0273,38538.0
2019-01-30 15:55:00,68.8,68.88,68.8,68.88,153037.0,61.0273,61.0982,61.0273,61.0982,153037.0
2019-01-31 09:30:00,68.91,68.91,68.83,68.87,204064.0,61.1248,61.1248,61.0539,61.0894,204064.0
2019-01-31 09:35:00,68.87,68.9,68.82,68.88,107069.0,61.0894,61.116,61.045,61.0982,107069.0
2019-01-31 09:40:00,68.88,68.88,68.8,68.82,25022.0,61.0982,61.0982,61.0273,61.045,25022.0
2019-01-31 09:45:00,68.81,68.88,68.8,68.84,23121.0,61.0361,61.0982,61.0273,61.0627,23121.0
2019-01-31 09:50:00,68.84,68.94,68.83,68.93,78012.0,61.0627,61.1514,61.0539,61.1426,78012.0
2019-01-31 09:55:00,68.94,68.95,68.91,68.93,40363.0,61.1514,61.1603,61.1248,61.1426,40363.0
2019-01-31 10:00:00,68.92,69.0,68.92,69.0,68552.0,61.1337,61.2047,61.1337,61.2047,68552.0
2019-01-31 10:05:00,69.0,69.02,68.98,68.99,75399.0,61.2047,61.2224,61.1869,61.1958,75399.0
2019-01-31 10:10:00,68.99,69.07,68.99,69.07,38312.0,61.1958,61.2668,61.1958,61.2668,38312.0
2019-01-31 10:15:00,69.07,69.13,69.05,69.13,21992.0,61.2668,61.32,61.249,61.32,21992.0
2019-01-31 10:20:00,69.12,69.14,69.08,69.13,26399.0,61.3111,61.3288,61.2756,61.32,26399.0
2019-01-31 10:25:00,69.12,69.17,69.11,69.16,83616.0,61.3111,61.3555,61.3022,61.3466,83616.0
2019-01-31 10:30:00,69.16,69.23,69.16,69.18,108172.0,61.3466,61.4087,61.3466,61.3643,108172.0
2019-01-31 10:35:00,69.17,69.2,69.14,69.19,53951.0,61.3555,61.3821,61.3288,61.3732,53951.0
2019-01-31 10:40:00,69.19,69.26,69.19,69.26,22617.0,61.3732,61.4353,61.3732,61.4353,22617.0
2019-01-31 10:45:00,69.26,69.26,69.15,69.15,111764.0,61.4353,61.4353,61.3377,61.3377,111764.0
2019-01-31 10:50:00,69.15,69.17,69.1,69.14,120524.0,61.3377,61.3555,61.2934,61.3288,120524.0
2019-01-31 10:55:00,69.13,69.19,69.08,69.13,170436.0,61.32,61.3732,61.2756,61.32,170436.0
2019-01-31 11:00:00,69.13,69.23,69.11,69.21,34477.0,61.32,61.4087,61.3022,61.3909,34477.0
2019-01-31 11:05:00,69.2,69.21,69.14,69.15,43618.0,61.3821,61.3909,61.3288,61.3377,43618.0
2019-01-31 11:10:00,69.15,69.2,69.15,69.18,36724.0,61.3377,61.3821,61.3377,61.3643,36724.0
2019-01-31 11:15:00,69.18,69.2,69.12,69.13,44263.0,61.3643,61.3821,61.3111,61.32,44263.0
2019-01-31 11:20:00,69.14,69.18,69.13,69.18,28017.0,61.3288,61.3643,61.32,61.3643,28017.0
2019-01-31 11:25:00,69.17,69.21,69.17,69.21,83681.0,61.3555,61.3909,61.3555,61.3909,83681.0
2019-01-31 11:30:00,69.2,69.24,69.17,69.24,19254.0,61.3821,61.4176,61.3555,61.4176,19254.0
2019-01-31 11:35:00,69.23,69.25,69.2,69.24,30289.0,61.4087,61.4264,61.3821,61.4176,30289.0
2019-01-31 11:40:00,69.25,69.29,69.24,69.29,21853.0,61.4264,61.4619,61.4176,61.4619,21853.0
2019-01-31 11:45:00,69.28,69.33,69.28,69.33,7961.0,61.453,61.4974,61.453,61.4974,7961.0
2019-01-31 11:50:00,69.33,69.39,69.32,69.39,36017.0,61.4974,61.5506,61.4885,61.5506,36017.0
2019-01-31 11:55:00,69.39,69.42,69.38,69.4,10139.0,61.5506,61.5772,61.5417,61.5595,10139.0
2019-01-31 12:00:00,69.4,69.41,69.35,69.36,15887.0,61.5595,61.5683,61.5151,61.524,15887.0
2019-01-31 12:05:00,69.36,69.41,69.34,69.38,296918.0,61.524,61.5683,61.5063,61.5417,296918.0
2019-01-31 12:10:00,69.37,69.37,69.34,69.36,14152.0,61.5329,61.5329,61.5063,61.524,14152.0
2019-01-31 12:15:00,69.36,69.36,69.31,69.32,42496.0,61.524,61.524,61.4796,61.4885,42496.0
2019-01-31 12:20:00,69.33,69.34,69.29,69.33,13250.0,61.4974,61.5063,61.4619,61.4974,13250.0
2019-01-31 12:25:00,69.33,69.33,69.28,69.29,33014.0,61.4974,61.4974,61.453,61.4619,33014.0
2019-01-31 12:30:00,69.29,69.31,69.28,69.3,15987.0,61.4619,61.4796,61.453,61.4708,15987.0
2019-01-31 12:35:00,69.31,69.33,69.29,69.33,13523.0,61.4796,61.4974,61.4619,61.4974,13523.0
2019-01-31 12:40:00,69.33,69.34,69.19,69.19,73875.0,61.4974,61.5063,61.3732,61.3732,73875.0
2019-01-31 12:45:00,69.19,69.25,69.19,69.24,11939.0,61.3732,61.4264,61.3732,61.4176,11939.0
2019-01-31 12:50:00,69.23,69.25,69.22,69.25,27764.0,61.4087,61.4264,61.3998,61.4264,27764.0
2019-01-31 12:55:00,69.25,69.26,69.22,69.23,7320.0,61.4264,61.4353,61.3998,61.4087,7320.0
2019-01-31 13:00:00,69.24,69.27,69.21,69.25,76149.0,61.4176,61.4442,61.3909,61.4264,76149.0
2019-01-31 13:05:00,69.26,69.3,69.26,69.29,25077.0,61.4353,61.4708,61.4353,61.4619,25077.0
2019-01-31 13:10:00,69.29,69.29,69.26,69.27,29808.0,61.4619,61.4619,61.4353,61.4442,29808.0
2019-01-31 13:15:00,69.28,69.3,69.23,69.23,20494.0,61.453,61.4708,61.4087,61.4087,20494.0
2019-01-31 13:20:00,69.23,69.27,69.23,69.25,22283.0,61.4087,61.4442,61.4087,61.4264,22283.0
2019-01-31 13:25:00,69.25,69.28,69.19,69.21,138469.0,61.4264,61.453,61.3732,61.3909,138469.0
2019-01-31 13:30:00,69.21,69.22,69.16,69.16,12229.0,61.3909,61.3998,61.3466,61.3466,12229.0
2019-01-31 13:35:00,69.16,69.2,69.16,69.2,24264.0,61.3466,61.3821,61.3466,61.3821,24264.0
2019-01-31 13:40:00,69.2,69.22,69.18,69.21,127892.0,61.3821,61.3998,61.3643,61.3909,127892.0
2019-01-31 13:45:00,69.2,69.21,69.16,69.2,21232.0,61.3821,61.3909,61.3466,61.3821,21232.0
2019-01-31 13:50:00,69.2,69.25,69.2,69.24,16729.0,61.3821,61.4264,61.3821,61.4176,16729.0
2019-01-31 13:55:00,69.24,69.26,69.22,69.25,21542.0,61.4176,61.4353,61.3998,61.4264,21542.0
2019-01-31 14:00:00,69.25,69.29,69.25,69.26,50985.0,61.4264,61.4619,61.4264,61.4353,50985.0
2019-01-31 14:05:00,69.27,69.29,69.25,69.26,129942.0,61.4442,61.4619,61.4264,61.4353,129942.0
2019-01-31 14:10:00,69.25,69.25,69.21,69.22,5121.0,61.4264,61.4264,61.3909,61.3998,5121.0
2019-01-31 14:15:00,69.22,69.23,69.18,69.2,13152.0,61.3998,61.4087,61.3643,61.3821,13152.0
2019-01-31 14:20:00,69.2,69.24,69.2,69.23,7461.0,61.3821,61.4176,61.3821,61.4087,7461.0
2019-01-31 14:25:00,69.23,69.23,69.2,69.21,24647.0,61.4087,61.4087,61.3821,61.3909,24647.0
2019-01-31 14:30:00,69.21,69.22,69.17,69.18,21158.0,61.3909,61.3998,61.3555,61.3643,21158.0
2019-01-31 14:35:00,69.17,69.22,69.16,69.2,755801.0,61.3555,61.3998,61.3466,61.3821,755801.0
2019-01-31 14:40:00,69.2,69.22,69.18,69.2,32819.0,61.3821,61.3998,61.3643,61.3821,32819.0
2019-01-31 14:45:00,69.2,69.23,69.19,69.22,8917.0,61.3821,61.4087,61.3732,61.3998,8917.0
2019-01-31 14:50:00,69.21,69.25,69.2,69.24,141903.0,61.3909,61.4264,61.3821,61.4176,141903.0
2019-01-31 14:55:00,69.24,69.27,69.23,69.23,51422.0,61.4176,61.4442,61.4087,61.4087,51422.0
2019-01-31 15:00:00,69.23,69.24,69.17,69.18,163611.0,61.4087,61.4176,61.3555,61.3643,163611.0
2019-01-31 15:05:00,69.16,69.18,69.14,69.16,18733.0,61.3466,61.3643,61.3288,61.3466,18733.0
2019-01-31 15:10:00,69.16,69.16,69.09,69.09,57294.0,61.3466,61.3466,61.2845,61.2845,57294.0
2019-01-31 15:15:00,69.1,69.14,69.09,69.12,72486.0,61.2934,61.3288,61.2845,61.3111,72486.0
2019-01-31 15:20:00,69.12,69.16,69.12,69.14,54351.0,61.3111,61.3466,61.3111,61.3288,54351.0
2019-01-31 15:25:00,69.15,69.17,69.14,69.15,37838.0,61.3377,61.3555,61.3288,61.3377,37838.0
2019-01-31 15:30:00,69.16,69.21,69.13,69.18,53360.0,61.3466,61.3909,61.32,61.3643,53360.0
2019-01-31 15:35:00,69.18,69.2,69.16,69.2,28738.0,61.3643,61.3821,61.3466,61.3821,28738.0
2019-01-31 15:40:00,69.2,69.22,69.16,69.18,23289.0,61.3821,61.3998,61.3466,61.3643,23289.0
2019-01-31 15:45:00,69.17,69.23,69.16,69.2,41452.0,61.3555,61.4087,61.3466,61.3821,41452.0
2019-01-31 15:50:00,69.21,69.32,69.21,69.31,69122.0,61.3909,61.4885,61.3909,61.4796,69122.0
2019-01-31 15:55:00,69.32,69.38,69.29,69.29,286760.0,61.4885,61.5417,61.4619,61.4619,286760.0
2019-02-01 09:30:00,69.31,69.31,69.22,69.26,46096.0,61.4796,61.4796,61.3998,61.4353,46096.0
2019-02-01 09:35:00,69.27,69.33,69.26,69.32,57462.0,61.4442,61.4974,61.4353,61.4885,57462.0
2019-02-01 09:40:00,69.32,69.36,69.28,69.3,66163.0,61.4885,61.524,61.453,61.4708,66163.0
2019-02-01 09:45:00,69.31,69.33,69.21,69.21,92534.0,61.4796,61.4974,61.3909,61.3909,92534.0
2019-02-01 09:50:00,69.21,69.21,69.16,69.2,44046.0,61.3909,61.3909,61.3466,61.3821,44046.0
2019-02-01 09:55:00,69.2,69.21,69.13,69.13,18367.0,61.3821,61.3909,61.32,61.32,18367.0
2019-02-01 10:00:00,69.16,69.29,69.11,69.28,186710.0,61.3466,61.4619,61.3022,61.453,186710.0
2019-02-01 10:05:00,69.27,69.35,69.27,69.33,39581.0,61.4442,61.5151,61.4442,61.4974,39581.0
2019-02-01 10:10:00,69.34,69.38,69.32,69.34,83887.0,61.5063,61.5417,61.4885,61.5063,83887.0
2019-02-01 10:15:00,69.34,69.39,69.33,69.35,15600.0,61.5063,61.5506,61.4974,61.5151,15600.0
2019-02-01 10:20:00,69.35,69.43,69.34,69.43,27119.0,61.5151,61.5861,61.5063,61.5861,27119.0
2019-02-01 10:25:00,69.43,69.44,69.39,69.39,107068.0,61.5861,61.595,61.5506,61.5506,107068.0
2019-02-01 10:30:00,69.4,69.41,69.33,69.36,87754.0,61.5595,61.5683,61.4974,61.524,87754.0
2019-02-01 10:35:00,69.35,69.42,69.34,69.4,116373.0,61.5151,61.5772,61.5063,61.5595,116373.0
2019-02-01 10:40:00,69.41,69.45,69.39,69.4,39490.0,61.5683,61.6038,61.5506,61.5595,39490.0
2019-02-01 10:45:00,69.4,69.42,69.38,69.38,23565.0,61.5595,61.5772,61.5417,61.5417,23565.0
2019-02-01 10:50:00,69.38,69.41,69.31,69.32,32053.0,61.5417,61.5683,61.4796,61.4885,32053.0
2019-02-01 10:55:00,69.33,69.34,69.28,69.28,42379.0,61.4974,61.5063,61.453,61.453,42379.0
2019-02-01 11:00:00,69.27,69.29,69.2,69.27,109500.0,61.4442,61.4619,61.3821,61.4442,109500.0
2019-02-01 11:05:00,69.26,69.32,69.26,69.31,65873.0,61.4353,61.4885,61.4353,61.4796,65873.0
2019-02-01 11:10:00,69.32,69.32,69.29,69.32,18531.0,61.4885,61.4885,61.4619,61.4885,18531.0
2019-02-01 11:15:00,69.32,69.36,69.31,69.31,13770.0,61.4885,61.524,61.4796,61.4796,13770.0
2019-02-01 11:20:00,69.31,69.38,69.3,69.37,70468.0,61.4796,61.5417,61.4708,61.5329,70468.0
2019-02-01 11:25:00,69.37,69.42,69.37,69.38,277535.0,61.5329,61.5772,61.5329,61.5417,277535.0
2019-02-01 11:30:00,69.37,69.39,69.35,69.36,39093.0,61.5329,61.5506,61.5151,61.524,39093.0
2019-02-01 11:35:00,69.38,69.39,69.35,69.35,27756.0,61.5417,61.5506,61.5151,61.5151,27756.0
2019-02-01 11:40:00,69.36,69.42,69.36,69.4,16244.0,61.524,61.5772,61.524,61.5595,16244.0
2019-02-01 11:45:00,69.4,69.42,69.37,69.4,13860.0,61.5595,61.5772,61.5329,61.5595,13860.0
2019-02-01 11:50:00,69.41,69.44,69.41,69.43,14298.0,61.5683,61.595,61.5683,61.5861,14298.0
2019-02-01 11:55:00,69.44,69.46,69.43,69.45,86591.0,61.595,61.6127,61.5861,61.6038,86591.0
2019-02-01 12:00:00,69.45,69.46,69.41,69.42,13753.0,61.6038,61.6127,61.5683,61.5772,13753.0
2019-02-01 12:05:00,69.43,69.43,69.4,69.41,24710.0,61.5861,61.5861,61.5595,61.5683,24710.0
2019-02-01 12:10:00,69.41,69.41,69.38,69.38,27180.0,61.5683,61.5683,61.5417,61.5417,27180.0
2019-02-01 12:15:00,69.39,69.39,69.37,69.37,14169.0,61.5506,61.5506,61.5329,61.5329,14169.0
2019-02-01 12:20:00,69.36,69.36,69.3,69.3,15965.0,61.524,61.524,61.4708,61.4708,15965.0
2019-02-01 12:25:00,69.29,69.33,69.28,69.33,43135.0,61.4619,61.4974,61.453,61.4974,43135.0
2019-02-01 12:30:00,69.32,69.33,69.29,69.31,9894.0,61.4885,61.4974,61.4619,61.4796,9894.0
2019-02-01 12:35:00,69.32,69.34,69.27,69.27,21085.0,61.4885,61.5063,61.4442,61.4442,21085.0
2019-02-01 12:40:00,69.26,69.32,69.26,69.31,8985.0,61.4353,61.4885,61.4353,61.4796,8985.0
2019-02-01 12:45:00,69.32,69.33,69.3,69.32,7929.0,61.4885,61.4974,61.4708,61.4885,7929.0
2019-02-01 12:50:00,69.33,69.33,69.3,69.3,12420.0,61.4974,61.4974,61.4708,61.4708,12420.0
2019-02-01 12:55:00,69.3,69.32,69.3,69.3,53742.0,61.4708,61.4885,61.4708,61.4708,53742.0
2019-02-01 13:00:00,69.31,69.32,69.29,69.29,9723.0,61.4796,61.4885,61.4619,61.4619,9723.0
2019-02-01 13:05:00,69.29,69.35,69.29,69.33,7489.0,61.4619,61.5151,61.4619,61.4974,7489.0
2019-02-01 13:10:00,69.33,69.34,69.3,69.3,146456.0,61.4974,61.5063,61.4708,61.4708,146456.0
2019-02-01 13:15:00,69.3,69.31,69.24,69.26,29585.0,61.4708,61.4796,61.4176,61.4353,29585.0
2019-02-01 13:20:00,69.26,69.26,69.23,69.24,24460.0,61.4353,61.4353,61.4087,61.4176,24460.0
2019-02-01 13:25:00,69.25,69.3,69.24,69.3,5408.0,61.4264,61.4708,61.4176,61.4708,5408.0
2019-02-01 13:30:00,69.29,69.31,69.28,69.3,13539.0,61.4619,61.4796,61.453,61.4708,13539.0
2019-02-01 13:35:00,69.3,69.31,69.29,69.31,22018.0,61.4708,61.4796,61.4619,61.4796,22018.0
2019-02-01 13:40:00,69.31,69.31,69.26,69.26,4924.0,61.4796,61.4796,61.4353,61.4353,4924.0
2019-02-01 13:45:00,69.25,69.25,69.2,69.24,106853.0,61.4264,61.4264,61.3821,61.4176,106853.0
2019-02-01 13:50:00,69.25,69.26,69.23,69.24,120893.0,61.4264,61.4353,61.4087,61.4176,120893.0
2019-02-01 13:55:00,69.25,69.26,69.24,69.25,5239.0,61.4264,61.4353,61.4176,61.4264,5239.0
2019-02-01 14:00:00,69.26,69.26,69.17,69.17,69654.0,61.4353,61.4353,61.3555,61.3555,69654.0
2019-02-01 14:05:00,69.16,69.2,69.16,69.18,23177.0,61.3466,61.3821,61.3466,61.3643,23177.0
2019-02-01 14:10:00,69.18,69.19,69.16,69.18,25137.0,61.3643,61.3732,61.3466,61.3643,25137.0
2019-02-01 14:15:00,69.19,69.19,69.12,69.13,98410.0,61.3732,61.3732,61.3111,61.32,98410.0
2019-02-01 14:20:00,69.12,69.16,69.12,69.13,121088.0,61.3111,61.3466,61.3111,61.32,121088.0
2019-02-01 14:25:00,69.12,69.14,69.11,69.14,30698.0,61.3111,61.3288,61.3022,61.3288,30698.0
2019-02-01 14:30:00,69.14,69.19,69.13,69.19,23703.0,61.3288,61.3732,61.32,61.3732,23703.0
2019-02-01 14:35:00,69.18,69.19,69.15,69.17,12334.0,61.3643,61.3732,61.3377,61.3555,12334.0
2019-02-01 14:40:00,69.17,69.2,69.16,69.19,25278.0,61.3555,61.3821,61.3466,61.3732,25278.0
2019-02-01 14:45:00,69.19,69.2,69.15,69.15,81333.0,61.3732,61.3821,61.3377,61.3377,81333.0
2019-02-01 14:50:00,69.15,69.16,69.1,69.11,19006.0,61.3377,61.3466,61.2934,61.3022,19006.0
2019-02-01 14:55:00,69.1,69.13,69.09,69.12,11256.0,61.2934,61.32,61.2845,61.3111,11256.0
2019-02-01 15:00:00,69.12,69.14,69.08,69.11,41089.0,61.3111,61.3288,61.2756,61.3022,41089.0
2019-02-01 15:05:00,69.1,69.14,69.09,69.09,36504.0,61.2934,61.3288,61.2845,61.2845,36504.0
2019-02-01 15:10:00,69.09,69.13,69.08,69.12,96468.0,61.2845,61.32,61.2756,61.3111,96468.0
2019-02-01 15:15:00,69.12,69.17,69.12,69.14,126054.0,61.3111,61.3555,61.3111,61.3288,126054.0
2019-02-01 15:20:00,69.15,69.16,69.13,69.15,99494.0,61.3377,61.3466,61.32,61.3377,99494.0
2019-02-01 15:25:00,69.15,69.18,69.13,69.17,55747.0,61.3377,61.3643,61.32,61.3555,55747.0
2019-02-01 15:30:00,69.17,69.22,69.17,69.2,30700.0,61.3555,61.3998,61.3555,61.3821,30700.0
2019-02-01 15:35:00,69.21,69.23,69.19,69.23,24051.0,61.3909,61.4087,61.3732,61.4087,24051.0
2019-02-01 15:40:00,69.22,69.23,69.21,69.23,17245.0,61.3998,61.4087,61.3909,61.4087,17245.0
2019-02-01 15:45:00,69.22,69.24,69.21,69.21,50997.0,61.3998,61.4176,61.3909,61.3909,50997.0
2019-02-01 15:50:00,69.21,69.22,69.19,69.19,217017.0,61.3909,61.3998,61.3732,61.3732,217017.0
2019-02-01 15:55:00,69.2,69.27,69.15,69.25,500040.0,61.3821,61.4442,61.3377,61.4264,500040.0
2019-02-04 09:30:00,69.22,69.24,69.13,69.15,65889.0,61.3998,61.4176,61.32,61.3377,65889.0
2019-02-04 09:35:00,69.16,69.19,69.09,69.11,86879.0,61.3466,61.3732,61.2845,61.3022,86879.0
2019-02-04 09:40:00,69.11,69.14,69.09,69.12,80633.0,61.3022,61.3288,61.2845,61.3111,80633.0
2019-02-04 09:45:00,69.12,69.21,69.11,69.21,14877.0,61.3111,61.3909,61.3022,61.3909,14877.0
2019-02-04 09:50:00,69.22,69.23,69.19,69.21,17667.0,61.3998,61.4087,61.3732,61.3909,17667.0
2019-02-04 09:55:00,69.21,69.22,69.16,69.16,8680.0,61.3909,61.3998,61.3466,61.3466,8680.0
2019-02-04 10:00:00,69.16,69.16,69.04,69.07,44176.0,61.3466,61.3466,61.2401,61.2668,44176.0
2019-02-04 10:05:00,69.06,69.09,69.05,69.08,59946.0,61.2579,61.2845,61.249,61.2756,59946.0
2019-02-04 10:10:00,69.08,69.19,69.07,69.18,37736.0,61.2756,61.3732,61.2668,61.3643,37736.0
2019-02-04 10:15:00,69.19,69.2,69.16,69.16,15887.0,61.3732,61.3821,61.3466,61.3466,15887.0
2019-02-04 10:20:00,69.16,69.18,69.12,69.13,30812.0,61.3466,61.3643,61.3111,61.32,30812.0
2019-02-04 10:25:00,69.12,69.13,69.09,69.11,63393.0,61.3111,61.32,61.2845,61.3022,63393.0
2019-02-04 10:30:00,69.1,69.19,69.1,69.18,79070.0,61.2934,61.3732,61.2934,61.3643,79070.0
2019-02-04 10:35:00,69.18,69.2,69.17,69.17,18228.0,61.3643,61.3821,61.3555,61.3555,18228.0
2019-02-04 10:40:00,69.17,69.2,69.16,69.2,12808.0,61.3555,61.3821,61.3466,61.3821,12808.0
2019-02-04 10:45:00,69.2,69.23,69.19,69.23,8498.0,61.3821,61.4087,61.3732,61.4087,8498.0
2019-02-04 10:50:00,69.22,69.24,69.2,69.23,20167.0,61.3998,61.4176,61.3821,61.4087,20167.0
2019-02-04 10:55:00,69.23,69.24,69.2,69.22,9586.0,61.4087,61.4176,61.3821,61.3998,9586.0
2019-02-04 11:00:00,69.24,69.31,69.24,69.3,23428.0,61.4176,61.4796,61.4176,61.4708,23428.0
2019-02-04 11:05:00,69.3,69.3,69.26,69.28,34241.0,61.4708,61.4708,61.4353,61.453,34241.0
2019-02-04 11:10:00,69.28,69.31,69.27,69.3,22614.0,61.453,61.4796,61.4442,61.4708,22614.0
2019-02-04 11:15:00,69.29,69.33,69.29,69.32,12594.0,61.4619,61.4974,61.4619,61.4885,12594.0
2019-02-04 11:20:00,69.33,69.34,69.3,69.3,9743.0,61.4974,61.5063,61.4708,61.4708,9743.0
2019-02-04 11:25:00,69.31,69.34,69.3,69.33,9770.0,61.4796,61.5063,61.4708,61.4974,9770.0
2019-02-04 11:30:00,69.34,69.38,69.32,69.38,11276.0,61.5063,61.5417,61.4885,61.5417,11276.0
2019-02-04 11:35:00,69.39,69.39,69.33,69.34,45302.0,61.5506,61.5506,61.4974,61.5063,45302.0
2019-02-04 11:40:00,69.35,69.36,69.32,69.34,14998.0,61.5151,61.524,61.4885,61.5063,14998.0
2019-02-04 11:45:00,69.34,69.39,69.33,69.39,14514.0,61.5063,61.5506,61.4974,61.5506,14514.0
2019-02-04 11:50:00,69.39,69.42,69.37,69.37,36789.0,61.5506,61.5772,61.5329,61.5329,36789.0
2019-02-04 11:55:00,69.38,69.41,69.36,69.41,12442.0,61.5417,61.5683,61.524,61.5683,12442.0
2019-02-04 12:00:00,69.42,69.43,69.4,69.41,6997.0,61.5772,61.5861,61.5595,61.5683,6997.0
2019-02-04 12:05:00,69.41,69.42,69.4,69.41,219498.0,61.5683,61.5772,61.5595,61.5683,219498.0
2019-02-04 12:10:00,69.41,69.43,69.41,69.42,5842.0,61.5683,61.5861,61.5683,61.5772,5842.0
2019-02-04 12:15:00,69.42,69.43,69.4,69.42,6366.0,61.5772,61.5861,61.5595,61.5772,6366.0
2019-02-04 12:20:00,69.42,69.43,69.41,69.41,9511.0,61.5772,61.5861,61.5683,61.5683,9511.0
2019-02-04 12:25:00,69.42,69.43,69.4,69.4,11994.0,61.5772,61.5861,61.5595,61.5595,11994.0
2019-02-04 12:30:00,69.41,69.41,69.39,69.41,9267.0,61.5683,61.5683,61.5506,61.5683,9267.0
2019-02-04 12:35:00,69.4,69.43,69.4,69.42,18141.0,61.5595,61.5861,61.5595,61.5772,18141.0
2019-02-04 12:40:00,69.41,69.43,69.41,69.42,6798.0,61.5683,61.5861,61.5683,61.5772,6798.0
2019-02-04 12:45:00,69.42,69.43,69.39,69.4,7873.0,61.5772,61.5861,61.5506,61.5595,7873.0
2019-02-04 12:50:00,69.4,69.43,69.4,69.43,4525.0,61.5595,61.5861,61.5595,61.5861,4525.0
2019-02-04 12:55:00,69.43,69.44,69.41,69.42,12080.0,61.5861,61.595,61.5683,61.5772,12080.0
2019-02-04 13:00:00,69.42,69.45,69.41,69.44,9351.0,61.5772,61.6038,61.5683,61.595,9351.0
2019-02-04 13:05:00,69.44,69.46,69.44,69.44,12517.0,61.595,61.6127,61.595,61.595,12517.0
2019-02-04 13:10:00,69.44,69.45,69.43,69.44,13443.0,61.595,61.6038,61.5861,61.595,13443.0
2019-02-04 13:15:00,69.44,69.47,69.43,69.46,13189.0,61.595,61.6216,61.5861,61.6127,13189.0
2019-02-04 13:20:00,69.45,69.46,69.44,69.45,10390.0,61.6038,61.6127,61.595,61.6038,10390.0
2019-02-04 13:25:00,69.45,69.45,69.43,69.43,4848.0,61.6038,61.6038,61.5861,61.5861,4848.0
2019-02-04 13:30:00,69.43,69.44,69.42,69.42,9654.0,61.5861,61.595,61.5772,61.5772,9654.0
2019-02-04 13:35:00,69.43,69.44,69.42,69.44,10563.0,61.5861,61.595,61.5772,61.595,10563.0
2019-02-04 13:40:00,69.44,69.46,69.44,69.45,5396.0,61.595,61.6127,61.595,61.6038,5396.0
2019-02-04 13:45:00,69.45,69.5,69.44,69.49,13437.0,61.6038,61.6482,61.595,61.6393,13437.0
2019-02-04 13:50:00,69.49,69.5,69.49,69.49,6251.0,61.6393,61.6482,61.6393,61.6393,6251.0
2019-02-04 13:55:00,69.49,69.5,69.49,69.49,137628.0,61.6393,61.6482,61.6393,61.6393,137628.0
2019-02-04 14:00:00,69.49,69.52,69.49,69.52,22903.0,61.6393,61.6659,61.6393,61.6659,22903.0
2019-02-04 14:05:00,69.52,69.53,69.51,69.53,3180.0,61.6659,61.6748,61.657,61.6748,3180.0
2019-02-04 14:10:00,69.53,69.54,69.52,69.53,12531.0,61.6748,61.6837,61.6659,61.6748,12531.0
2019-02-04 14:15:00,69.53,69.54,69.5,69.51,44339.0,61.6748,61.6837,61.6482,61.657,44339.0
2019-02-04 14:20:00,69.51,69.51,69.5,69.5,2580.0,61.657,61.657,61.6482,61.6482,2580.0
2019-02-04 14:25:00,69.51,69.51,69.5,69.5,7366.0,61.657,61.657,61.6482,61.6482,7366.0
2019-02-04 14:30:00,69.51,69.52,69.5,69.5,7700.0,61.657,61.6659,61.6482,61.6482,7700.0
2019-02-04 14:35:00,69.5,69.51,69.49,69.49,10537.0,61.6482,61.657,61.6393,61.6393,10537.0
2019-02-04 14:40:00,69.48,69.5,69.48,69.49,19178.0,61.6304,61.6482,61.6304,61.6393,19178.0
2019-02-04 14:45:00,69.5,69.5,69.47,69.48,11441.0,61.6482,61.6482,61.6216,61.6304,11441.0
2019-02-04 14:50:00,69.48,69.5,69.47,69.49,18630.0,61.6304,61.6482,61.6216,61.6393,18630.0
2019-02-04 14:55:00,69.5,69.51,69.49,69.5,10583.0,61.6482,61.657,61.6393,61.6482,10583.0
2019-02-04 15:00:00,69.5,69.5,69.47,69.48,15561.0,61.6482,61.6482,61.6216,61.6304,15561.0
2019-02-04 15:05:00,69.48,69.51,69.46,69.5,42569.0,61.6304,61.657,61.6127,61.6482,42569.0
2019-02-04 15:10:00,69.5,69.52,69.5,69.5,24965.0,61.6482,61.6659,61.6482,61.6482,24965.0
2019-02-04 15:15:00,69.5,69.52,69.5,69.52,35364.0,61.6482,61.6659,61.6482,61.6659,35364.0
2019-02-04 15:20:00,69.52,69.52,69.51,69.52,2412.0,61.6659,61.6659,61.657,61.6659,2412.0
2019-02-04 15:25:00,69.52,69.52,69.49,69.5,27429.0,61.6659,61.6659,61.6393,61.6482,27429.0
2019-02-04 15:30:00,69.49,69.5,69.48,69.48,29019.0,61.6393,61.6482,61.6304,61.6304,29019.0
2019-02-04 15:35:00,69.48,69.5,69.47,69.49,35513.0,61.6304,61.6482,61.6216,61.6393,35513.0
2019-02-04 15:40:00,69.49,69.51,69.49,69.51,67077.0,61.6393,61.657,61.6393,61.657,67077.0
2019-02-04 15:45:00,69.52,69.52,69.48,69.5,51521.0,61.6659,61.6659,61.6304,61.6482,51521.0
2019-02-04 15:50:00,69.5,69.53,69.49,69.52,75253.0,61.6482,61.6748,61.6393,61.6659,75253.0
2019-02-04 15:55:00,69.52,69.61,69.52,69.61,217990.0,61.6659,61.7457,61.6659,61.7457,217990.0
2019-02-05 09:30:00,69.86,69.9,69.83,69.87,104764.0,61.9675,62.003,61.9409,61.9764,104764.0
2019-02-05 09:35:00,69.88,69.91,69.87,69.88,82143.0,61.9852,62.0119,61.9764,61.9852,82143.0
2019-02-05 09:40:00,69.89,69.92,69.88,69.92,18871.0,61.9941,62.0207,61.9852,62.0207,18871.0
2019-02-05 09:45:00,69.92,69.93,69.87,69.89,26429.0,62.0207,62.0296,61.9764,61.9941,26429.0
2019-02-05 09:50:00,69.89,69.93,69.88,69.93,23770.0,61.9941,62.0296,61.9852,62.0296,23770.0
2019-02-05 09:55:00,69.93,69.94,69.9,69.92,94317.0,62.0296,62.0385,62.003,62.0207,94317.0
2019-02-05 10:00:00,69.93,69.95,69.88,69.89,18592.0,62.0296,62.0473,61.9852,61.9941,18592.0
2019-02-05 10:05:00,69.87,69.92,69.87,69.87,13725.0,61.9764,62.0207,61.9764,61.9764,13725.0
2019-02-05 10:10:00,69.87,69.89,69.84,69.89,11810.0,61.9764,61.9941,61.9498,61.9941,11810.0
2019-02-05 10:15:00,69.9,69.93,69.87,69.93,19984.0,62.003,62.0296,61.9764,62.0296,19984.0
2019-02-05 10:20:00,69.93,69.95,69.89,69.9,20968.0,62.0296,62.0473,61.9941,62.003,20968.0
2019-02-05 10:25:00,69.89,69.95,69.89,69.95,111451.0,61.9941,62.0473,61.9941,62.0473,111451.0
2019-02-05 10:30:00,69.95,70.0,69.95,69.98,23817.0,62.0473,62.0917,62.0473,62.0739,23817.0
2019-02-05 10:35:00,69.98,70.02,69.97,69.97,162317.0,62.0739,62.1094,62.0651,62.0651,162317.0
2019-02-05 10:40:00,69.97,70.03,69.97,70.02,31603.0,62.0651,62.1183,62.0651,62.1094,31603.0
2019-02-05 10:45:00,70.02,70.04,69.99,70.01,105487.0,62.1094,62.1272,62.0828,62.1006,105487.0
2019-02-05 10:50:00,70.01,70.05,69.99,70.05,52179.0,62.1006,62.136,62.0828,62.136,52179.0
2019-02-05 10:55:00,70.03,70.06,70.03,70.05,8931.0,62.1183,62.1449,62.1183,62.136,8931.0
2019-02-05 11:00:00,70.05,70.07,70.03,70.06,11083.0,62.136,62.1538,62.1183,62.1449,11083.0
2019-02-05 11:05:00,70.07,70.08,70.01,70.02,42508.0,62.1538,62.1627,62.1006,62.1094,42508.0
2019-02-05 11:10:00,70.01,70.01,69.96,69.96,37461.0,62.1006,62.1006,62.0562,62.0562,37461.0
2019-02-05 11:15:00,69.95,69.98,69.94,69.98,34266.0,62.0473,62.0739,62.0385,62.0739,34266.0
2019-02-05 11:20:00,69.97,69.99,69.95,69.96,308452.0,62.0651,62.0828,62.0473,62.0562,308452.0
2019-02-05 11:25:00,69.95,69.96,69.91,69.94,62867.0,62.0473,62.0562,62.0119,62.0385,62867.0
2019-02-05 11:30:00,69.94,69.98,69.93,69.98,72810.0,62.0385,62.0739,62.0296,62.0739,72810.0
2019-02-05 11:35:00,69.98,70.0,69.98,70.0,18066.0,62.0739,62.0917,62.0739,62.0917,18066.0
2019-02-05 11:40:00,70.0,70.04,69.99,70.01,50176.0,62.0917,62.1272,62.0828,62.1006,50176.0
2019-02-05 11:45:00,70.02,70.02,69.96,69.97,83617.0,62.1094,62.1094,62.0562,62.0651,83617.0
2019-02-05 11:50:00,69.97,70.01,69.97,70.01,50870.0,62.0651,62.1006,62.0651,62.1006,50870.0
2019-02-05 11:55:00,70.01,70.04,70.0,70.02,36839.0,62.1006,62.1272,62.0917,62.1094,36839.0
2019-02-05 12:00:00,70.02,70.03,69.98,70.01,193426.0,62.1094,62.1183,62.0739,62.1006,193426.0
2019-02-05 12:05:00,70.01,70.01,69.97,69.98,60095.0,62.1006,62.1006,62.0651,62.0739,60095.0
2019-02-05 12:10:00,69.97,69.99,69.95,69.99,32296.0,62.0651,62.0828,62.0473,62.0828,32296.0
2019-02-05 12:15:00,69.98,69.99,69.94,69.94,32423.0,62.0739,62.0828,62.0385,62.0385,32423.0
2019-02-05 12:20:00,69.94,69.94,69.88,69.9,54620.0,62.0385,62.0385,61.9852,62.003,54620.0
2019-02-05 12:25:00,69.89,69.94,69.89,69.94,121412.0,61.9941,62.0385,61.9941,62.0385,121412.0
2019-02-05 12:30:00,69.93,69.94,69.91,69.93,120075.0,62.0296,62.0385,62.0119,62.0296,120075.0
2019-02-05 12:35:00,69.93,69.96,69.92,69.95,47869.0,62.0296,62.0562,62.0207,62.0473,47869.0
2019-02-05 12:40:00,69.95,69.96,69.93,69.95,19143.0,62.0473,62.0562,62.0296,62.0473,19143.0
2019-02-05 12:45:00,69.94,69.95,69.91,69.91,39729.0,62.0385,62.0473,62.0119,62.0119,39729.0
2019-02-05 12:50:00,69.91,69.92,69.88,69.88,27962.0,62.0119,62.0207,61.9852,61.9852,27962.0
2019-02-05 12:55:00,69.88,69.88,69.83,69.85,49380.0,61.9852,61.9852,61.9409,61.9586,49380.0
2019-02-05 13:00:00,69.85,69.89,69.85,69.87,61918.0,61.9586,61.9941,61.9586,61.9764,61918.0
2019-02-05 13:05:00,69.87,69.87,69.8,69.81,35032.0,61.9764,61.9764,61.9143,61.9232,35032.0
2019-02-05 13:10:00,69.82,69.85,69.82,69.85,31248.0,61.932,61.9586,61.932,61.9586,31248.0
2019-02-05 13:15:00,69.84,69.85,69.83,69.84,27317.0,61.9498,61.9586,61.9409,61.9498,27317.0
2019-02-05 13:20:00,69.85,69.89,69.85,69.89,27355.0,61.9586,61.9941,61.9586,61.9941,27355.0
2019-02-05 13:25:00,69.9,69.91,69.88,69.91,28608.0,62.003,62.0119,61.9852,62.0119,28608.0
2019-02-05 13:30:00,69.91,69.91,69.89,69.9,47693.0,62.0119,62.0119,61.9941,62.003,47693.0
2019-02-05 13:35:00,69.9,69.91,69.88,69.91,24634.0,62.003,62.0119,61.9852,62.0119,24634.0
2019-02-05 13:40:00,69.92,69.92,69.89,69.91,28511.0,62.0207,62.0207,61.9941,62.0119,28511.0
2019-02-05 13:45:00,69.92,69.93,69.91,69.92,17990.0,62.0207,62.0296,62.0119,62.0207,17990.0
2019-02-05 13:50:00,69.93,69.94,69.91,69.92,44825.0,62.0296,62.0385,62.0119,62.0207,44825.0
2019-02-05 13:55:00,69.92,69.94,69.92,69.93,50902.0,62.0207,62.0385,62.0207,62.0296,50902.0
2019-02-05 14:00:00,69.94,70.01,69.93,70.01,68489.0,62.0385,62.1006,62.0296,62.1006,68489.0
2019-02-05 14:05:00,70.0,70.05,70.0,70.05,43206.0,62.0917,62.136,62.0917,62.136,43206.0
2019-02-05 14:10:00,70.05,70.06,70.03,70.05,35242.0,62.136,62.1449,62.1183,62.136,35242.0
2019-02-05 14:15:00,70.05,70.06,70.04,70.06,40193.0,62.136,62.1449,62.1272,62.1449,40193.0
2019-02-05 14:20:00,70.05,70.06,70.03,70.03,34430.0,62.136,62.1449,62.1183,62.1183,34430.0
2019-02-05 14:25:00,70.03,70.05,70.02,70.03,23124.0,62.1183,62.136,62.1094,62.1183,23124.0
2019-02-05 14:30:00,70.03,70.04,70.01,70.03,33809.0,62.1183,62.1272,62.1006,62.1183,33809.0
2019-02-05 14:35:00,70.03,70.03,70.01,70.03,23849.0,62.1183,62.1183,62.1006,62.1183,23849.0
2019-02-05 14:40:00,70.02,70.03,69.99,70.03,38507.0,62.1094,62.1183,62.0828,62.1183,38507.0
2019-02-05 14:45:00,70.03,70.05,70.02,70.05,68264.0,62.1183,62.136,62.1094,62.136,68264.0
2019-02-05 14:50:00,70.06,70.06,70.03,70.03,27307.0,62.1449,62.1449,62.1183,62.1183,27307.0
2019-02-05 14:55:00,70.04,70.07,70.04,70.05,77365.0,62.1272,62.1538,62.1272,62.136,77365.0
2019-02-05 15:00:00,70.05,70.06,70.04,70.05,41505.0,62.136,62.1449,62.1272,62.136,41505.0
2019-02-05 15:05:00,70.05,70.07,70.03,70.06,35696.0,62.136,62.1538,62.1183,62.1449,35696.0
2019-02-05 15:10:00,70.06,70.07,70.02,70.03,40971.0,62.1449,62.1538,62.1094,62.1183,40971.0
2019-02-05 15:15:00,70.03,70.06,70.02,70.06,45388.0,62.1183,62.1449,62.1094,62.1449,45388.0
2019-02-05 15:20:00,70.05,70.08,70.05,70.06,40478.0,62.136,62.1627,62.136,62.1449,40478.0
2019-02-05 15:25:00,70.07,70.09,70.06,70.08,40623.0,62.1538,62.1715,62.1449,62.1627,40623.0
2019-02-05 15:30:00,70.09,70.1,70.07,70.09,115367.0,62.1715,62.1804,62.1538,62.1715,115367.0
2019-02-05 15:35:00,70.09,70.1,70.07,70.09,62614.0,62.1715,62.1804,62.1538,62.1715,62614.0
2019-02-05 15:40:00,70.09,70.11,70.06,70.06,138461.0,62.1715,62.1893,62.1449,62.1449,138461.0
2019-02-05 15:45:00,70.06,70.07,70.02,70.03,55230.0,62.1449,62.1538,62.1094,62.1183,55230.0
2019-02-05 15:50:00,70.03,70.04,70.0,70.01,79534.0,62.1183,62.1272,62.0917,62.1006,79534.0
2019-02-05 15:55:00,70.01,70.07,70.01,70.06,204521.0,62.1006,62.1538,62.1006,62.1449,204521.0
2019-02-06 09:30:00,69.97,70.02,69.88,70.0,30840.0,62.0651,62.1094,61.9852,62.0917,30840.0
2019-02-06 09:35:00,69.99,69.99,69.89,69.89,19007.0,62.0828,62.0828,61.9941,61.9941,19007.0
2019-02-06 09:40:00,69.89,69.94,69.89,69.94,13100.0,61.9941,62.0385,61.9941,62.0385,13100.0
2019-02-06 09:45:00,69.94,69.99,69.94,69.98,20543.0,62.0385,62.0828,62.0385,62.0739,20543.0
2019-02-06 09:50:00,69.99,70.0,69.97,69.99,48985.0,62.0828,62.0917,62.0651,62.0828,48985.0
2019-02-06 09:55:00,69.99,69.99,69.92,69.93,100139.0,62.0828,62.0828,62.0207,62.0296,100139.0
2019-02-06 10:00:00,69.92,69.93,69.87,69.89,105908.0,62.0207,62.0296,61.9764,61.9941,105908.0
2019-02-06 10:05:00,69.9,69.92,69.85,69.85,81294.0,62.003,62.0207,61.9586,61.9586,81294.0
2019-02-06 10:10:00,69.85,69.85,69.76,69.77,105861.0,61.9586,61.9586,61.8788,61.8877,105861.0
2019-02-06 10:15:00,69.77,69.8,69.74,69.78,16781.0,61.8877,61.9143,61.8611,61.8965,16781.0
2019-02-06 10:20:00,69.78,69.8,69.73,69.8,22398.0,61.8965,61.9143,61.8522,61.9143,22398.0
2019-02-06 10:25:00,69.8,69.83,69.79,69.8,7914.0,61.9143,61.9409,61.9054,61.9143,7914.0
2019-02-06 10:30:00,69.8,69.86,69.79,69.85,19387.0,61.9143,61.9675,61.9054,61.9586,19387.0
2019-02-06 10:35:00,69.85,69.9,69.85,69.9,5905.0,61.9586,62.003,61.9586,62.003,5905.0
2019-02-06 10:40:00,69.89,69.92,69.88,69.91,12221.0,61.9941,62.0207,61.9852,62.0119,12221.0
2019-02-06 10:45:00,69.91,69.94,69.91,69.93,20414.0,62.0119,62.0385,62.0119,62.0296,20414.0
2019-02-06 10:50:00,69.93,69.97,69.91,69.96,11721.0,62.0296,62.0651,62.0119,62.0562,11721.0
2019-02-06 10:55:00,69.97,69.99,69.92,69.94,9819.0,62.0651,62.0828,62.0207,62.0385,9819.0
2019-02-06 11:00:00,69.95,69.95,69.92,69.93,7287.0,62.0473,62.0473,62.0207,62.0296,7287.0
2019-02-06 11:05:00,69.94,69.99,69.94,69.95,2842.0,62.0385,62.0828,62.0385,62.0473,2842.0
2019-02-06 11:10:00,69.94,69.94,69.88,69.89,9838.0,62.0385,62.0385,61.9852,61.9941,9838.0
2019-02-06 11:15:00,69.89,69.89,69.86,69.87,11796.0,61.9941,61.9941,61.9675,61.9764,11796.0
2019-02-06 11:20:00,69.87,69.9,69.83,69.83,99609.0,61.9764,62.003,61.9409,61.9409,99609.0
2019-02-06 11:25:00,69.83,69.84,69.79,69.84,27152.0,61.9409,61.9498,61.9054,61.9498,27152.0
2019-02-06 11:30:00,69.85,69.9,69.85,69.87,18247.0,61.9586,62.003,61.9586,61.9764,18247.0
2019-02-06 11:35:00,69.86,69.9,69.83,69.9,5593.0,61.9675,62.003,61.9409,62.003,5593.0
2019-02-06 11:40:00,69.91,69.92,69.88,69.89,10304.0,62.0119,62.0207,61.9852,61.9941,10304.0
2019-02-06 11:45:00,69.88,69.9,69.85,69.86,4612.0,61.9852,62.003,61.9586,61.9675,4612.0
2019-02-06 11:50:00,69.87,69.87,69.82,69.83,8471.0,61.9764,61.9764,61.932,61.9409,8471.0
2019-02-06 11:55:00,69.83,69.85,69.8,69.83,6075.0,61.9409,61.9586,61.9143,61.9409,6075.0
2019-02-06 12:00:00,69.82,69.84,69.81,69.84,3198.0,61.932,61.9498,61.9232,61.9498,3198.0
2019-02-06 12:05:00,69.85,69.85,69.78,69.78,11903.0,61.9586,61.9586,61.8965,61.8965,11903.0
2019-02-06 12:10:00,69.78,69.82,69.78,69.81,3800.0,61.8965,61.932,61.8965,61.9232,3800.0
2019-02-06 12:15:00,69.81,69.82,69.77,69.82,110715.0,61.9232,61.932,61.8877,61.932,110715.0
2019-02-06 12:20:00,69.82,69.84,69.82,69.83,150254.0,61.932,61.9498,61.932,61.9409,150254.0
2019-02-06 12:25:00,69.84,69.86,69.83,69.84,60235.0,61.9498,61.9675,61.9409,61.9498,60235.0
2019-02-06 12:30:00,69.85,69.86,69.84,69.85,11932.0,61.9586,61.9675,61.9498,61.9586,11932.0
2019-02-06 12:35:00,69.86,69.87,69.85,69.87,46109.0,61.9675,61.9764,61.9586,61.9764,46109.0
2019-02-06 12:40:00,69.87,69.87,69.85,69.87,13393.0,61.9764,61.9764,61.9586,61.9764,13393.0
2019-02-06 12:45:00,69.87,69.87,69.81,69.85,74048.0,61.9764,61.9764,61.9232,61.9586,74048.0
2019-02-06 12:50:00,69.84,69.87,69.84,69.84,32339.0,61.9498,61.9764,61.9498,61.9498,32339.0
2019-02-06 12:55:00,69.84,69.87,69.84,69.86,63985.0,61.9498,61.9764,61.9498,61.9675,63985.0
2019-02-06 13:00:00,69.86,69.89,69.85,69.86,63255.0,61.9675,61.9941,61.9586,61.9675,63255.0
2019-02-06 13:05:00,69.86,69.88,69.85,69.86,59458.0,61.9675,61.9852,61.9586,61.9675,59458.0
2019-02-06 13:10:00,69.85,69.87,69.83,69.87,47931.0,61.9586,61.9764,61.9409,61.9764,47931.0
2019-02-06 13:15:00,69.87,69.88,69.86,69.86,47321.0,61.9764,61.9852,61.9675,61.9675,47321.0
2019-02-06 13:20:00,69.86,69.86,69.83,69.85,49249.0,61.9675,61.9675,61.9409,61.9586,49249.0
2019-02-06 13:25:00,69.85,69.85,69.82,69.84,28569.0,61.9586,61.9586,61.932,61.9498,28569.0
2019-02-06 13:30:00,69.84,69.86,69.83,69.86,25197.0,61.9498,61.9675,61.9409,61.9675,25197.0
2019-02-06 13:35:00,69.86,69.88,69.85,69.88,37068.0,61.9675,61.9852,61.9586,61.9852,37068.0
2019-02-06 13:40:00,69.88,69.88,69.86,69.86,44824.0,61.9852,61.9852,61.9675,61.9675,44824.0
2019-02-06 13:45:00,69.87,69.87,69.84,69.86,32000.0,61.9764,61.9764,61.9498,61.9675,32000.0
2019-02-06 13:50:00,69.86,69.86,69.82,69.84,83993.0,61.9675,61.9675,61.932,61.9498,83993.0
2019-02-06 13:55:00,69.84,69.85,69.81,69.81,43800.0,61.9498,61.9586,61.9232,61.9232,43800.0
2019-02-06 14:00:00,69.81,69.83,69.77,69.79,298869.0,61.9232,61.9409,61.8877,61.9054,298869.0
2019-02-06 14:05:00,69.78,69.79,69.76,69.77,260518.0,61.8965,61.9054,61.8788,61.8877,260518.0
2019-02-06 14:10:00,69.77,69.77,69.73,69.76,68343.0,61.8877,61.8877,61.8522,61.8788,68343.0
2019-02-06 14:15:00,69.76,69.76,69.72,69.76,115800.0,61.8788,61.8788,61.8433,61.8788,115800.0
2019-02-06 14:20:00,69.76,69.78,69.75,69.78,66445.0,61.8788,61.8965,61.8699,61.8965,66445.0
2019-02-06 14:25:00,69.76,69.77,69.74,69.77,117224.0,61.8788,61.8877,61.8611,61.8877,117224.0
2019-02-06 14:30:00,69.76,69.77,69.71,69.73,150255.0,61.8788,61.8877,61.8345,61.8522,150255.0
2019-02-06 14:35:00,69.73,69.75,69.71,69.71,20662.0,61.8522,61.8699,61.8345,61.8345,20662.0
2019-02-06 14:40:00,69.7,69.75,69.69,69.74,31861.0,61.8256,61.8699,61.8167,61.8611,31861.0
2019-02-06 14:45:00,69.73,69.75,69.73,69.74,22513.0,61.8522,61.8699,61.8522,61.8611,22513.0
2019-02-06 14:50:00,69.74,69.75,69.72,69.74,17506.0,61.8611,61.8699,61.8433,61.8611,17506.0
2019-02-06 14:55:00,69.73,69.77,69.73,69.77,13053.0,61.8522,61.8877,61.8522,61.8877,13053.0
2019-02-06 15:00:00,69.77,69.78,69.74,69.75,16274.0,61.8877,61.8965,61.8611,61.8699,16274.0
2019-02-06 15:05:00,69.75,69.79,69.75,69.78,98275.0,61.8699,61.9054,61.8699,61.8965,98275.0
2019-02-06 15:10:00,69.78,69.79,69.75,69.79,175049.0,61.8965,61.9054,61.8699,61.9054,175049.0
2019-02-06 15:15:00,69.78,69.79,69.76,69.78,29354.0,61.8965,61.9054,61.8788,61.8965,29354.0
2019-02-06 15:20:00,69.78,69.81,69.78,69.81,20289.0,61.8965,61.9232,61.8965,61.9232,20289.0
2019-02-06 15:25:00,69.81,69.81,69.79,69.8,32915.0,61.9232,61.9232,61.9054,61.9143,32915.0
2019-02-06 15:30:00,69.8,69.8,69.77,69.77,38213.0,61.9143,61.9143,61.8877,61.8877,38213.0
2019-02-06 15:35:00,69.77,69.81,69.76,69.81,26654.0,61.8877,61.9232,61.8788,61.9232,26654.0
2019-02-06 15:40:00,69.81,69.81,69.79,69.8,55849.0,61.9232,61.9232,61.9054,61.9143,55849.0
2019-02-06 15:45:00,69.79,69.82,69.77,69.82,48121.0,61.9054,61.932,61.8877,61.932,48121.0
2019-02-06 15:50:00,69.81,69.82,69.79,69.8,200519.0,61.9232,61.932,61.9054,61.9143,200519.0
2019-02-06 15:55:00,69.79,69.79,69.75,69.78,496921.0,61.9054,61.9054,61.8699,61.8965,496921.0
2019-02-07 09:30:00,69.4,69.4,69.28,69.29,46097.0,61.5595,61.5595,61.453,61.4619,46097.0
2019-02-07 09:35:00,69.28,69.28,69.21,69.22,135061.0,61.453,61.453,61.3909,61.3998,135061.0
2019-02-07 09:40:00,69.21,69.25,69.19,69.19,39569.0,61.3909,61.4264,61.3732,61.3732,39569.0
2019-02-07 09:45:00,69.19,69.25,69.17,69.18,59052.0,61.3732,61.4264,61.3555,61.3643,59052.0
2019-02-07 09:50:00,69.18,69.23,69.18,69.19,290352.0,61.3643,61.4087,61.3643,61.3732,290352.0
2019-02-07 09:55:00,69.2,69.27,69.2,69.26,41024.0,61.3821,61.4442,61.3821,61.4353,41024.0
2019-02-07 10:00:00,69.27,69.27,69.15,69.17,54926.0,61.4442,61.4442,61.3377,61.3555,54926.0
2019-02-07 10:05:00,69.17,69.23,69.16,69.22,105964.0,61.3555,61.4087,61.3466,61.3998,105964.0
2019-02-07 10:10:00,69.22,69.31,69.22,69.29,52443.0,61.3998,61.4796,61.3998,61.4619,52443.0
2019-02-07 10:15:00,69.3,69.31,69.24,69.25,64260.0,61.4708,61.4796,61.4176,61.4264,64260.0
2019-02-07 10:20:00,69.25,69.37,69.25,69.37,32545.0,61.4264,61.5329,61.4264,61.5329,32545.0
2019-02-07 10:25:00,69.38,69.42,69.36,69.4,51300.0,61.5417,61.5772,61.524,61.5595,51300.0
2019-02-07 10:30:00,69.4,69.45,69.39,69.44,30988.0,61.5595,61.6038,61.5506,61.595,30988.0
2019-02-07 10:35:00,69.44,69.44,69.38,69.41,9021.0,61.595,61.595,61.5417,61.5683,9021.0
2019-02-07 10:40:00,69.4,69.42,69.31,69.34,15118.0,61.5595,61.5772,61.4796,61.5063,15118.0
2019-02-07 10:45:00,69.33,69.37,69.25,69.26,41115.0,61.4974,61.5329,61.4264,61.4353,41115.0
2019-02-07 10:50:00,69.25,69.25,69.11,69.15,98869.0,61.4264,61.4264,61.3022,61.3377,98869.0
2019-02-07 10:55:00,69.16,69.16,69.09,69.09,87812.0,61.3466,61.3466,61.2845,61.2845,87812.0
2019-02-07 11:00:00,69.09,69.14,69.06,69.12,18746.0,61.2845,61.3288,61.2579,61.3111,18746.0
2019-02-07 11:05:00,69.11,69.11,69.05,69.07,9202.0,61.3022,61.3022,61.249,61.2668,9202.0
2019-02-07 11:10:00,69.05,69.07,69.01,69.02,17307.0,61.249,61.2668,61.2135,61.2224,17307.0
2019-02-07 11:15:00,69.02,69.05,69.0,69.0,5041.0,61.2224,61.249,61.2047,61.2047,5041.0
2019-02-07 11:20:00,69.0,69.0,68.94,68.94,21944.0,61.2047,61.2047,61.1514,61.1514,21944.0
2019-02-07 11:25:00,68.95,68.96,68.9,68.92,29982.0,61.1603,61.1692,61.116,61.1337,29982.0
2019-02-07 11:30:00,68.93,68.93,68.74,68.76,88995.0,61.1426,61.1426,60.974,60.9918,88995.0
2019-02-07 11:35:00,68.76,68.86,68.72,68.85,52370.0,60.9918,61.0805,60.9563,61.0716,52370.0
2019-02-07 11:40:00,68.85,68.91,68.83,68.86,23480.0,61.0716,61.1248,61.0539,61.0805,23480.0
2019-02-07 11:45:00,68.86,68.87,68.78,68.79,15095.0,61.0805,61.0894,61.0095,61.0184,15095.0
2019-02-07 11:50:00,68.79,68.88,68.75,68.8,19030.0,61.0184,61.0982,60.9829,61.0273,19030.0
2019-02-07 11:55:00,68.8,68.83,68.74,68.74,15128.0,61.0273,61.0539,60.974,60.974,15128.0
2019-02-07 12:00:00,68.73,68.76,68.69,68.71,43502.0,60.9652,60.9918,60.9297,60.9474,43502.0
2019-02-07 12:05:00,68.7,68.81,68.7,68.81,28266.0,60.9386,61.0361,60.9386,61.0361,28266.0
2019-02-07 12:10:00,68.81,68.83,68.79,68.81,22300.0,61.0361,61.0539,61.0184,61.0361,22300.0
2019-02-07 12:15:00,68.81,68.83,68.78,68.83,19455.0,61.0361,61.0539,61.0095,61.0539,19455.0
2019-02-07 12:20:00,68.83,68.89,68.83,68.88,14636.0,61.0539,61.1071,61.0539,61.0982,14636.0
2019-02-07 12:25:00,68.88,68.88,68.84,68.84,5578.0,61.0982,61.0982,61.0627,61.0627,5578.0
2019-02-07 12:30:00,68.84,68.89,68.83,68.89,13394.0,61.0627,61.1071,61.0539,61.1071,13394.0
2019-02-07 12:35:00,68.91,68.91,68.86,68.89,6817.0,61.1248,61.1248,61.0805,61.1071,6817.0
2019-02-07 12:40:00,68.9,68.91,68.8,68.8,75142.0,61.116,61.1248,61.0273,61.0273,75142.0
2019-02-07 12:45:00,68.78,68.8,68.74,68.78,37219.0,61.0095,61.0273,60.974,61.0095,37219.0
2019-02-07 12:50:00,68.78,68.78,68.71,68.71,7860.0,61.0095,61.0095,60.9474,60.9474,7860.0
2019-02-07 12:55:00,68.72,68.77,68.69,68.76,11393.0,60.9563,61.0006,60.9297,60.9918,11393.0
2019-02-07 13:00:00,68.75,68.88,68.74,68.88,40248.0,60.9829,61.0982,60.974,61.0982,40248.0
2019-02-07 13:05:00,68.92,68.95,68.91,68.91,24015.0,61.1337,61.1603,61.1248,61.1248,24015.0
2019-02-07 13:10:00,68.91,68.92,68.89,68.9,24448.0,61.1248,61.1337,61.1071,61.116,24448.0
2019-02-07 13:15:00,68.91,68.94,68.86,68.87,6588.0,61.1248,61.1514,61.0805,61.0894,6588.0
2019-02-07 13:20:00,68.87,68.93,68.87,68.93,4779.0,61.0894,61.1426,61.0894,61.1426,4779.0
2019-02-07 13:25:00,68.92,68.97,68.9,68.93,22535.0,61.1337,61.1781,61.116,61.1426,22535.0
2019-02-07 13:30:00,68.95,69.01,68.93,69.0,16083.0,61.1603,61.2135,61.1426,61.2047,16083.0
2019-02-07 13:35:00,69.01,69.02,68.98,68.99,7122.0,61.2135,61.2224,61.1869,61.1958,7122.0
2019-02-07 13:40:00,68.98,68.98,68.95,68.95,94720.0,61.1869,61.1869,61.1603,61.1603,94720.0
2019-02-07 13:45:00,68.95,68.99,68.93,68.95,63476.0,61.1603,61.1958,61.1426,61.1603,63476.0
2019-02-07 13:50:00,68.95,68.99,68.93,68.98,8947.0,61.1603,61.1958,61.1426,61.1869,8947.0
2019-02-07 13:55:00,68.98,69.0,68.94,68.96,14729.0,61.1869,61.2047,61.1514,61.1692,14729.0
2019-02-07 14:00:00,68.96,68.96,68.91,68.93,29853.0,61.1692,61.1692,61.1248,61.1426,29853.0
2019-02-07 14:05:00,68.93,68.94,68.89,68.9,3500.0,61.1426,61.1514,61.1071,61.116,3500.0
2019-02-07 14:10:00,68.9,68.91,68.84,68.84,34867.0,61.116,61.1248,61.0627,61.0627,34867.0
2019-02-07 14:15:00,68.85,68.86,68.78,68.83,44908.0,61.0716,61.0805,61.0095,61.0539,44908.0
2019-02-07 14:20:00,68.83,68.87,68.82,68.86,119530.0,61.0539,61.0894,61.045,61.0805,119530.0
2019-02-07 14:25:00,68.86,68.97,68.86,68.97,42066.0,61.0805,61.1781,61.0805,61.1781,42066.0
2019-02-07 14:30:00,68.98,68.99,68.95,68.96,19919.0,61.1869,61.1958,61.1603,61.1692,19919.0
2019-02-07 14:35:00,68.98,68.99,68.94,68.95,4463.0,61.1869,61.1958,61.1514,61.1603,4463.0
2019-02-07 14:40:00,68.94,68.96,68.92,68.93,7272.0,61.1514,61.1692,61.1337,61.1426,7272.0
2019-02-07 14:45:00,68.93,68.98,68.9,68.92,29830.0,61.1426,61.1869,61.116,61.1337,29830.0
2019-02-07 14:50:00,68.91,68.95,68.89,68.94,12212.0,61.1248,61.1603,61.1071,61.1514,12212.0
2019-02-07 14:55:00,68.94,68.96,68.91,68.93,9613.0,61.1514,61.1692,61.1248,61.1426,9613.0
2019-02-07 15:00:00,68.94,68.98,68.89,68.89,18062.0,61.1514,61.1869,61.1071,61.1071,18062.0
2019-02-07 15:05:00,68.9,68.94,68.88,68.92,25431.0,61.116,61.1514,61.0982,61.1337,25431.0
2019-02-07 15:10:00,68.91,68.93,68.89,68.93,7429.0,61.1248,61.1426,61.1071,61.1426,7429.0
2019-02-07 15:15:00,68.94,68.95,68.91,68.91,10414.0,61.1514,61.1603,61.1248,61.1248,10414.0
2019-02-07 15:20:00,68.93,68.95,68.92,68.93,7534.0,61.1426,61.1603,61.1337,61.1426,7534.0
2019-02-07 15:25:00,68.94,68.95,68.92,68.95,95023.0,61.1514,61.1603,61.1337,61.1603,95023.0
2019-02-07 15:30:00,68.95,68.96,68.88,68.89,28631.0,61.1603,61.1692,61.0982,61.1071,28631.0
2019-02-07 15:35:00,68.89,68.96,68.89,68.95,19859.0,61.1071,61.1692,61.1071,61.1603,19859.0
2019-02-07 15:40:00,68.96,69.08,68.96,69.04,54159.0,61.1692,61.2756,61.1692,61.2401,54159.0
2019-02-07 15:45:00,69.04,69.05,69.01,69.03,36341.0,61.2401,61.249,61.2135,61.2313,36341.0
2019-02-07 15:50:00,69.04,69.06,69.03,69.05,26412.0,61.2401,61.2579,61.2313,61.249,26412.0
2019-02-07 15:55:00,69.05,69.09,69.02,69.08,80256.0,61.249,61.2845,61.2224,61.2756,80256.0
2019-02-08 09:30:00,68.74,68.75,68.66,68.75,11255.0,60.974,60.9829,60.9031,60.9829,11255.0
2019-02-08 09:35:00,68.75,68.8,68.75,68.76,48099.0,60.9829,61.0273,60.9829,60.9918,48099.0
2019-02-08 09:40:00,68.76,68.78,68.73,68.73,8407.0,60.9918,61.0095,60.9652,60.9652,8407.0
2019-02-08 09:45:00,68.72,68.73,68.61,68.73,34380.0,60.9563,60.9652,60.8587,60.9652,34380.0
2019-02-08 09:50:00,68.73,68.73,68.65,68.65,17583.0,60.9652,60.9652,60.8942,60.8942,17583.0
2019-02-08 09:55:00,68.65,68.67,68.59,68.61,22287.0,60.8942,60.9119,60.841,60.8587,22287.0
2019-02-08 10:00:00,68.6,68.62,68.56,68.59,30425.0,60.8499,60.8676,60.8144,60.841,30425.0
2019-02-08 10:05:00,68.59,68.69,68.59,68.66,33574.0,60.841,60.9297,60.841,60.9031,33574.0
2019-02-08 10:10:00,68.64,68.67,68.56,68.56,12959.0,60.8853,60.9119,60.8144,60.8144,12959.0
2019-02-08 10:15:00,68.57,68.58,68.51,68.54,30872.0,60.8232,60.8321,60.77,60.7966,30872.0
2019-02-08 10:20:00,68.52,68.56,68.5,68.54,13976.0,60.7789,60.8144,60.7612,60.7966,13976.0
2019-02-08 10:25:00,68.53,68.61,68.53,68.59,16145.0,60.7878,60.8587,60.7878,60.841,16145.0
2019-02-08 10:30:00,68.58,68.66,68.55,68.61,29129.0,60.8321,60.9031,60.8055,60.8587,29129.0
2019-02-08 10:35:00,68.62,68.66,68.6,68.66,12542.0,60.8676,60.9031,60.8499,60.9031,12542.0
2019-02-08 10:40:00,68.66,68.72,68.63,68.63,50436.0,60.9031,60.9563,60.8765,60.8765,50436.0
2019-02-08 10:45:00,68.62,68.63,68.57,68.58,28639.0,60.8676,60.8765,60.8232,60.8321,28639.0
2019-02-08 10:50:00,68.58,68.6,68.52,68.53,443699.0,60.8321,60.8499,60.7789,60.7878,443699.0
2019-02-08 10:55:00,68.51,68.57,68.51,68.53,38051.0,60.77,60.8232,60.77,60.7878,38051.0
2019-02-08 11:00:00,68.53,68.54,68.43,68.45,126150.0,60.7878,60.7966,60.6991,60.7168,126150.0
2019-02-08 11:05:00,68.44,68.49,68.43,68.48,47467.0,60.7079,60.7523,60.6991,60.7434,47467.0
2019-02-08 11:10:00,68.48,68.51,68.45,68.51,29818.0,60.7434,60.77,60.7168,60.77,29818.0
2019-02-08 11:15:00,68.51,68.56,68.48,68.49,77426.0,60.77,60.8144,60.7434,60.7523,77426.0
2019-02-08 11:20:00,68.49,68.55,68.47,68.55,36157.0,60.7523,60.8055,60.7345,60.8055,36157.0
2019-02-08 11:25:00,68.55,68.57,68.52,68.53,34778.0,60.8055,60.8232,60.7789,60.7878,34778.0
2019-02-08 11:30:00,68.52,68.56,68.48,68.48,92972.0,60.7789,60.8144,60.7434,60.7434,92972.0
2019-02-08 11:35:00,68.48,68.51,68.47,68.5,60228.0,60.7434,60.77,60.7345,60.7612,60228.0
2019-02-08 11:40:00,68.5,68.55,68.49,68.55,108418.0,60.7612,60.8055,60.7523,60.8055,108418.0
2019-02-08 11:45:00,68.55,68.56,68.45,68.51,60485.0,60.8055,60.8144,60.7168,60.77,60485.0
2019-02-08 11:50:00,68.51,68.58,68.48,68.58,60327.0,60.77,60.8321,60.7434,60.8321,60327.0
2019-02-08 11:55:00,68.58,68.62,68.57,68.61,38837.0,60.8321,60.8676,60.8232,60.8587,38837.0
2019-02-08 12:00:00,68.61,68.64,68.57,68.58,41097.0,60.8587,60.8853,60.8232,60.8321,41097.0
2019-02-08 12:05:00,68.58,68.6,68.55,68.56,62063.0,60.8321,60.8499,60.8055,60.8144,62063.0
2019-02-08 12:10:00,68.56,68.58,68.54,68.55,63112.0,60.8144,60.8321,60.7966,60.8055,63112.0
2019-02-08 12:15:00,68.56,68.6,68.55,68.59,106664.0,60.8144,60.8499,60.8055,60.841,106664.0
2019-02-08 12:20:00,68.59,68.63,68.58,68.6,78775.0,60.841,60.8765,60.8321,60.8499,78775.0
2019-02-08 12:25:00,68.61,68.63,68.6,68.62,25722.0,60.8587,60.8765,60.8499,60.8676,25722.0
2019-02-08 12:30:00,68.62,68.67,68.61,68.64,43284.0,60.8676,60.9119,60.8587,60.8853,43284.0
2019-02-08 12:35:00,68.65,68.67,68.64,68.66,23401.0,60.8942,60.9119,60.8853,60.9031,23401.0
2019-02-08 12:40:00,68.66,68.7,68.66,68.69,74641.0,60.9031,60.9386,60.9031,60.9297,74641.0
2019-02-08 12:45:00,68.69,68.72,68.69,68.72,72155.0,60.9297,60.9563,60.9297,60.9563,72155.0
2019-02-08 12:50:00,68.72,68.73,68.69,68.69,83789.0,60.9563,60.9652,60.9297,60.9297,83789.0
2019-02-08 12:55:00,68.7,68.72,68.67,68.69,28487.0,60.9386,60.9563,60.9119,60.9297,28487.0
2019-02-08 13:00:00,68.7,68.72,68.68,68.71,38950.0,60.9386,60.9563,60.9208,60.9474,38950.0
2019-02-08 13:05:00,68.71,68.72,68.69,68.71,16245.0,60.9474,60.9563,60.9297,60.9474,16245.0
2019-02-08 13:10:00,68.72,68.76,68.72,68.76,23698.0,60.9563,60.9918,60.9563,60.9918,23698.0
2019-02-08 13:15:00,68.76,68.76,68.71,68.72,130319.0,60.9918,60.9918,60.9474,60.9563,130319.0
2019-02-08 13:20:00,68.72,68.72,68.7,68.7,24914.0,60.9563,60.9563,60.9386,60.9386,24914.0
2019-02-08 13:25:00,68.69,68.72,68.69,68.71,47986.0,60.9297,60.9563,60.9297,60.9474,47986.0
2019-02-08 13:30:00,68.71,68.73,68.7,68.72,50398.0,60.9474,60.9652,60.9386,60.9563,50398.0
2019-02-08 13:35:00,68.72,68.72,68.69,68.69,71669.0,60.9563,60.9563,60.9297,60.9297,71669.0
2019-02-08 13:40:00,68.7,68.74,68.7,68.74,11279.0,60.9386,60.974,60.9386,60.974,11279.0
2019-02-08 13:45:00,68.74,68.75,68.73,68.73,3495.0,60.974,60.9829,60.9652,60.9652,3495.0
2019-02-08 13:50:00,68.73,68.75,68.73,68.73,7386.0,60.9652,60.9829,60.9652,60.9652,7386.0
2019-02-08 13:55:00,68.73,68.79,68.73,68.78,63974.0,60.9652,61.0184,60.9652,61.0095,63974.0
2019-02-08 14:00:00,68.78,68.79,68.75,68.76,158296.0,61.0095,61.0184,60.9829,60.9918,158296.0
2019-02-08 14:05:00,68.76,68.81,68.75,68.81,15682.0,60.9918,61.0361,60.9829,61.0361,15682.0
2019-02-08 14:10:00,68.81,68.85,68.8,68.85,14970.0,61.0361,61.0716,61.0273,61.0716,14970.0
2019-02-08 14:15:00,68.84,68.86,68.83,68.85,22229.0,61.0627,61.0805,61.0539,61.0716,22229.0
2019-02-08 14:20:00,68.85,68.86,68.83,68.86,12634.0,61.0716,61.0805,61.0539,61.0805,12634.0
2019-02-08 14:25:00,68.85,68.87,68.83,68.87,36887.0,61.0716,61.0894,61.0539,61.0894,36887.0
2019-02-08 14:30:00,68.86,68.89,68.85,68.89,39535.0,61.0805,61.1071,61.0716,61.1071,39535.0
2019-02-08 14:35:00,68.89,68.9,68.86,68.87,71079.0,61.1071,61.116,61.0805,61.0894,71079.0
2019-02-08 14:40:00,68.87,68.89,68.86,68.88,17090.0,61.0894,61.1071,61.0805,61.0982,17090.0
2019-02-08 14:45:00,68.88,68.91,68.87,68.88,27390.0,61.0982,61.1248,61.0894,61.0982,27390.0
2019-02-08 14:50:00,68.88,68.89,68.84,68.84,29350.0,61.0982,61.1071,61.0627,61.0627,29350.0
2019-02-08 14:55:00,68.85,68.86,68.84,68.84,79508.0,61.0716,61.0805,61.0627,61.0627,79508.0
2019-02-08 15:00:00,68.84,68.84,68.81,68.81,28213.0,61.0627,61.0627,61.0361,61.0361,28213.0
2019-02-08 15:05:00,68.81,68.83,68.81,68.82,11612.0,61.0361,61.0539,61.0361,61.045,11612.0
2019-02-08 15:10:00,68.82,68.88,68.82,68.88,21747.0,61.045,61.0982,61.045,61.0982,21747.0
2019-02-08 15:15:00,68.88,68.88,68.85,68.87,22505.0,61.0982,61.0982,61.0716,61.0894,22505.0
2019-02-08 15:20:00,68.87,68.9,68.86,68.87,69459.0,61.0894,61.116,61.0805,61.0894,69459.0
2019-02-08 15:25:00,68.87,68.87,68.84,68.86,20775.0,61.0894,61.0894,61.0627,61.0805,20775.0
2019-02-08 15:30:00,68.86,68.87,68.83,68.85,20297.0,61.0805,61.0894,61.0539,61.0716,20297.0
2019-02-08 15:35:00,68.85,68.86,68.82,68.86,34591.0,61.0716,61.0805,61.045,61.0805,34591.0
2019-02-08 15:40:00,68.85,68.85,68.81,68.81,21483.0,61.0716,61.0716,61.0361,61.0361,21483.0
2019-02-08 15:45:00,68.81,68.84,68.81,68.82,34155.0,61.0361,61.0627,61.0361,61.045,34155.0
2019-02-08 15:50:00,68.82,68.84,68.81,68.83,25355.0,61.045,61.0627,61.0361,61.0539,25355.0
2019-02-08 15:55:00,68.83,68.98,68.82,68.98,199265.0,61.0539,61.1869,61.045,61.1869,199265.0
2019-02-11 09:30:00,69.12,69.16,69.07,69.14,97152.0,61.3111,61.3466,61.2668,61.3288,97152.0
2019-02-11 09:35:00,69.14,69.18,69.12,69.12,105561.0,61.3288,61.3643,61.3111,61.3111,105561.0
2019-02-11 09:40:00,69.09,69.11,69.06,69.09,15474.0,61.2845,61.3022,61.2579,61.2845,15474.0
2019-02-11 09:45:00,69.07,69.11,69.04,69.05,14322.0,61.2668,61.3022,61.2401,61.249,14322.0
2019-02-11 09:50:00,69.05,69.07,69.01,69.06,56521.0,61.249,61.2668,61.2135,61.2579,56521.0
2019-02-11 09:55:00,69.06,69.06,68.98,69.03,200930.0,61.2579,61.2579,61.1869,61.2313,200930.0
2019-02-11 10:00:00,69.03,69.09,69.01,69.07,60722.0,61.2313,61.2845,61.2135,61.2668,60722.0
2019-02-11 10:05:00,69.06,69.1,69.05,69.09,43050.0,61.2579,61.2934,61.249,61.2845,43050.0
2019-02-11 10:10:00,69.08,69.1,69.02,69.04,9440.0,61.2756,61.2934,61.2224,61.2401,9440.0
2019-02-11 10:15:00,69.04,69.11,69.04,69.11,6255.0,61.2401,61.3022,61.2401,61.3022,6255.0
2019-02-11 10:20:00,69.12,69.12,68.98,69.0,6215.0,61.3111,61.3111,61.1869,61.2047,6215.0
2019-02-11 10:25:00,69.0,69.01,68.98,69.0,3495.0,61.2047,61.2135,61.1869,61.2047,3495.0
2019-02-11 10:30:00,68.99,69.01,68.94,69.01,15938.0,61.1958,61.2135,61.1514,61.2135,15938.0
2019-02-11 10:35:00,69.01,69.02,68.99,68.99,13237.0,61.2135,61.2224,61.1958,61.1958,13237.0
2019-02-11 10:40:00,68.98,69.04,68.98,69.01,5459.0,61.1869,61.2401,61.1869,61.2135,5459.0
2019-02-11 10:45:00,69.02,69.07,69.01,69.03,12400.0,61.2224,61.2668,61.2135,61.2313,12400.0
2019-02-11 10:50:00,69.02,69.04,68.99,69.0,5930.0,61.2224,61.2401,61.1958,61.2047,5930.0
2019-02-11 10:55:00,68.99,69.01,68.96,68.98,6050.0,61.1958,61.2135,61.1692,61.1869,6050.0
2019-02-11 11:00:00,68.98,69.01,68.96,68.99,5387.0,61.1869,61.2135,61.1692,61.1958,5387.0
2019-02-11 11:05:00,69.0,69.01,68.89,68.9,12885.0,61.2047,61.2135,61.1071,61.116,12885.0
2019-02-11 11:10:00,68.88,68.94,68.88,68.92,41378.0,61.0982,61.1514,61.0982,61.1337,41378.0
2019-02-11 11:15:00,68.92,68.99,68.92,68.99,12961.0,61.1337,61.1958,61.1337,61.1958,12961.0
2019-02-11 11:20:00,68.99,69.03,68.98,69.02,12054.0,61.1958,61.2313,61.1869,61.2224,12054.0
2019-02-11 11:25:00,69.03,69.03,69.0,69.0,61103.0,61.2313,61.2313,61.2047,61.2047,61103.0
2019-02-11 11:30:00,68.99,68.99,68.95,68.98,22578.0,61.1958,61.1958,61.1603,61.1869,22578.0
2019-02-11 11:35:00,68.98,68.98,68.95,68.97,14815.0,61.1869,61.1869,61.1603,61.1781,14815.0
2019-02-11 11:40:00,68.96,68.98,68.95,68.97,13393.0,61.1692,61.1869,61.1603,61.1781,13393.0
2019-02-11 11:45:00,68.96,69.02,68.96,69.0,2995.0,61.1692,61.2224,61.1692,61.2047,2995.0
2019-02-11 11:50:00,69.0,69.0,68.92,68.96,14521.0,61.2047,61.2047,61.1337,61.1692,14521.0
2019-02-11 11:55:00,68.95,68.96,68.93,68.96,4313.0,61.1603,61.1692,61.1426,61.1692,4313.0
2019-02-11 12:00:00,68.96,69.03,68.96,69.0,9525.0,61.1692,61.2313,61.1692,61.2047,9525.0
2019-02-11 12:05:00,69.0,69.02,68.99,69.02,20224.0,61.2047,61.2224,61.1958,61.2224,20224.0
2019-02-11 12:10:00,69.0,69.0,68.97,68.98,13094.0,61.2047,61.2047,61.1781,61.1869,13094.0
2019-02-11 12:15:00,68.98,69.0,68.97,68.97,2878.0,61.1869,61.2047,61.1781,61.1781,2878.0
2019-02-11 12:20:00,68.96,68.99,68.95,68.99,7974.0,61.1692,61.1958,61.1603,61.1958,7974.0
2019-02-11 12:25:00,68.99,69.04,68.99,69.04,9888.0,61.1958,61.2401,61.1958,61.2401,9888.0
2019-02-11 12:30:00,69.03,69.04,69.0,69.02,27145.0,61.2313,61.2401,61.2047,61.2224,27145.0
2019-02-11 12:35:00,69.02,69.02,68.99,68.99,80053.0,61.2224,61.2224,61.1958,61.1958,80053.0
2019-02-11 12:40:00,68.99,69.0,68.98,68.98,13105.0,61.1958,61.2047,61.1869,61.1869,13105.0
2019-02-11 12:45:00,68.99,69.01,68.97,68.98,36004.0,61.1958,61.2135,61.1781,61.1869,36004.0
2019-02-11 12:50:00,68.98,68.99,68.95,68.98,23617.0,61.1869,61.1958,61.1603,61.1869,23617.0
2019-02-11 12:55:00,68.98,68.99,68.97,68.98,27466.0,61.1869,61.1958,61.1781,61.1869,27466.0
2019-02-11 13:00:00,68.98,69.01,68.96,68.99,39358.0,61.1869,61.2135,61.1692,61.1958,39358.0
2019-02-11 13:05:00,68.99,69.0,68.98,69.0,9056.0,61.1958,61.2047,61.1869,61.2047,9056.0
2019-02-11 13:10:00,68.99,68.99,68.94,68.97,51666.0,61.1958,61.1958,61.1514,61.1781,51666.0
2019-02-11 13:15:00,68.97,68.97,68.94,68.95,14056.0,61.1781,61.1781,61.1514,61.1603,14056.0
2019-02-11 13:20:00,68.96,68.97,68.93,68.94,38198.0,61.1692,61.1781,61.1426,61.1514,38198.0
2019-02-11 13:25:00,68.94,68.95,68.91,68.92,113353.0,61.1514,61.1603,61.1248,61.1337,113353.0
2019-02-11 13:30:00,68.92,68.94,68.91,68.91,38943.0,61.1337,61.1514,61.1248,61.1248,38943.0
2019-02-11 13:35:00,68.92,68.93,68.89,68.93,211168.0,61.1337,61.1426,61.1071,61.1426,211168.0
2019-02-11 13:40:00,68.92,68.93,68.88,68.88,3516.0,61.1337,61.1426,61.0982,61.0982,3516.0
2019-02-11 13:45:00,68.87,68.88,68.85,68.88,10442.0,61.0894,61.0982,61.0716,61.0982,10442.0
2019-02-11 13:50:00,68.88,68.9,68.88,68.89,18912.0,61.0982,61.116,61.0982,61.1071,18912.0
2019-02-11 13:55:00,68.89,68.92,68.88,68.92,8164.0,61.1071,61.1337,61.0982,61.1337,8164.0
2019-02-11 14:00:00,68.91,68.92,68.89,68.91,10332.0,61.1248,61.1337,61.1071,61.1248,10332.0
2019-02-11 14:05:00,68.91,68.92,68.89,68.91,16470.0,61.1248,61.1337,61.1071,61.1248,16470.0
2019-02-11 14:10:00,68.91,68.93,68.91,68.93,17478.0,61.1248,61.1426,61.1248,61.1426,17478.0
2019-02-11 14:15:00,68.92,68.92,68.89,68.9,3336.0,61.1337,61.1337,61.1071,61.116,3336.0
2019-02-11 14:20:00,68.89,68.93,68.87,68.9,6393.0,61.1071,61.1426,61.0894,61.116,6393.0
2019-02-11 14:25:00,68.9,68.9,68.89,68.89,10577.0,61.116,61.116,61.1071,61.1071,10577.0
2019-02-11 14:30:00,68.89,68.91,68.88,68.89,9357.0,61.1071,61.1248,61.0982,61.1071,9357.0
2019-02-11 14:35:00,68.89,68.89,68.86,68.86,6398.0,61.1071,61.1071,61.0805,61.0805,6398.0
2019-02-11 14:40:00,68.88,68.93,68.87,68.91,12977.0,61.0982,61.1426,61.0894,61.1248,12977.0
2019-02-11 14:45:00,68.91,68.91,68.82,68.83,7147.0,61.1248,61.1248,61.045,61.0539,7147.0
2019-02-11 14:50:00,68.84,68.86,68.83,68.85,8253.0,61.0627,61.0805,61.0539,61.0716,8253.0
2019-02-11 14:55:00,68.85,68.88,68.85,68.87,13875.0,61.0716,61.0982,61.0716,61.0894,13875.0
2019-02-11 15:00:00,68.87,68.92,68.87,68.9,8054.0,61.0894,61.1337,61.0894,61.116,8054.0
2019-02-11 15:05:00,68.91,68.93,68.91,68.93,4826.0,61.1248,61.1426,61.1248,61.1426,4826.0
2019-02-11 15:10:00,68.93,68.94,68.9,68.92,19407.0,61.1426,61.1514,61.116,61.1337,19407.0
2019-02-11 15:15:00,68.92,68.95,68.91,68.91,7659.0,61.1337,61.1603,61.1248,61.1248,7659.0
2019-02-11 15:20:00,68.91,68.94,68.91,68.93,4883.0,61.1248,61.1514,61.1248,61.1426,4883.0
2019-02-11 15:25:00,68.94,68.95,68.94,68.95,3100.0,61.1514,61.1603,61.1514,61.1603,3100.0
2019-02-11 15:30:00,68.95,68.96,68.88,68.89,16031.0,61.1603,61.1692,61.0982,61.1071,16031.0
2019-02-11 15:35:00,68.89,68.93,68.89,68.93,3024.0,61.1071,61.1426,61.1071,61.1426,3024.0
2019-02-11 15:40:00,68.91,68.92,68.89,68.9,6749.0,61.1248,61.1337,61.1071,61.116,6749.0
2019-02-11 15:45:00,68.89,68.94,68.89,68.92,22353.0,61.1071,61.1514,61.1071,61.1337,22353.0
2019-02-11 15:50:00,68.93,68.98,68.92,68.97,76370.0,61.1426,61.1869,61.1337,61.1781,76370.0
2019-02-11 15:55:00,68.97,68.98,68.93,68.96,221826.0,61.1781,61.1869,61.1426,61.1692,221826.0
2019-02-12 09:30:00,69.44,69.53,69.44,69.5,41185.0,61.595,61.6748,61.595,61.6482,41185.0
2019-02-12 09:35:00,69.5,69.57,69.5,69.57,27425.0,61.6482,61.7103,61.6482,61.7103,27425.0
2019-02-12 09:40:00,69.57,69.59,69.56,69.58,170531.0,61.7103,61.728,61.7014,61.7191,170531.0
2019-02-12 09:45:00,69.58,69.6,69.57,69.58,78243.0,61.7191,61.7369,61.7103,61.7191,78243.0
2019-02-12 09:50:00,69.59,69.61,69.57,69.61,26277.0,61.728,61.7457,61.7103,61.7457,26277.0
2019-02-12 09:55:00,69.61,69.61,69.57,69.57,11586.0,61.7457,61.7457,61.7103,61.7103,11586.0
2019-02-12 10:00:00,69.58,69.64,69.58,69.61,21933.0,61.7191,61.7724,61.7191,61.7457,21933.0
2019-02-12 10:05:00,69.62,69.62,69.58,69.58,11397.0,61.7546,61.7546,61.7191,61.7191,11397.0
2019-02-12 10:10:00,69.58,69.61,69.55,69.56,43869.0,61.7191,61.7457,61.6925,61.7014,43869.0
2019-02-12 10:15:00,69.55,69.59,69.54,69.57,59509.0,61.6925,61.728,61.6837,61.7103,59509.0
2019-02-12 10:20:00,69.57,69.57,69.54,69.56,27420.0,61.7103,61.7103,61.6837,61.7014,27420.0
2019-02-12 10:25:00,69.56,69.59,69.52,69.54,29688.0,61.7014,61.728,61.6659,61.6837,29688.0
2019-02-12 10:30:00,69.55,69.56,69.52,69.55,19268.0,61.6925,61.7014,61.6659,61.6925,19268.0
2019-02-12 10:35:00,69.54,69.58,69.54,69.57,31203.0,61.6837,61.7191,61.6837,61.7103,31203.0
2019-02-12 10:40:00,69.56,69.57,69.5,69.51,19010.0,61.7014,61.7103,61.6482,61.657,19010.0
2019-02-12 10:45:00,69.5,69.54,69.5,69.54,5800.0,61.6482,61.6837,61.6482,61.6837,5800.0
2019-02-12 10:50:00,69.54,69.61,69.54,69.61,13219.0,61.6837,61.7457,61.6837,61.7457,13219.0
2019-02-12 10:55:00,69.61,69.69,69.61,69.68,47715.0,61.7457,61.8167,61.7457,61.8078,47715.0
2019-02-12 11:00:00,69.68,69.73,69.67,69.67,69803.0,61.8078,61.8522,61.799,61.799,69803.0
2019-02-12 11:05:00,69.68,69.7,69.67,69.69,37384.0,61.8078,61.8256,61.799,61.8167,37384.0
2019-02-12 11:10:00,69.69,69.74,69.69,69.74,28287.0,61.8167,61.8611,61.8167,61.8611,28287.0
2019-02-12 11:15:00,69.74,69.76,69.73,69.74,11807.0,61.8611,61.8788,61.8522,61.8611,11807.0
2019-02-12 11:20:00,69.73,69.74,69.7,69.71,9855.0,61.8522,61.8611,61.8256,61.8345,9855.0
2019-02-12 11:25:00,69.71,69.74,69.71,69.73,12617.0,61.8345,61.8611,61.8345,61.8522,12617.0
2019-02-12 11:30:00,69.73,69.74,69.69,69.69,32048.0,61.8522,61.8611,61.8167,61.8167,32048.0
2019-02-12 11:35:00,69.69,69.71,69.69,69.7,7028.0,61.8167,61.8345,61.8167,61.8256,7028.0
2019-02-12 11:40:00,69.7,69.74,69.7,69.72,16174.0,61.8256,61.8611,61.8256,61.8433,16174.0
2019-02-12 11:45:00,69.72,69.72,69.68,69.7,18330.0,61.8433,61.8433,61.8078,61.8256,18330.0
2019-02-12 11:50:00,69.7,69.74,69.7,69.73,11121.0,61.8256,61.8611,61.8256,61.8522,11121.0
2019-02-12 11:55:00,69.74,69.76,69.73,69.75,16030.0,61.8611,61.8788,61.8522,61.8699,16030.0
2019-02-12 12:00:00,69.75,69.77,69.74,69.76,20369.0,61.8699,61.8877,61.8611,61.8788,20369.0
2019-02-12 12:05:00,69.75,69.75,69.71,69.72,36576.0,61.8699,61.8699,61.8345,61.8433,36576.0
2019-02-12 12:10:00,69.72,69.74,69.71,69.71,67058.0,61.8433,61.8611,61.8345,61.8345,67058.0
2019-02-12 12:15:00,69.71,69.72,69.66,69.66,68684.0,61.8345,61.8433,61.7901,61.7901,68684.0
2019-02-12 12:20:00,69.67,69.71,69.67,69.71,23431.0,61.799,61.8345,61.799,61.8345,23431.0
2019-02-12 12:25:00,69.7,69.73,69.7,69.7,8123.0,61.8256,61.8522,61.8256,61.8256,8123.0
2019-02-12 12:30:00,69.7,69.74,69.7,69.73,31024.0,61.8256,61.8611,61.8256,61.8522,31024.0
2019-02-12 12:35:00,69.73,69.75,69.73,69.74,13044.0,61.8522,61.8699,61.8522,61.8611,13044.0
2019-02-12 12:40:00,69.74,69.75,69.71,69.72,8667.0,61.8611,61.8699,61.8345,61.8433,8667.0
2019-02-12 12:45:00,69.71,69.72,69.67,69.68,52970.0,61.8345,61.8433,61.799,61.8078,52970.0
2019-02-12 12:50:00,69.68,69.71,69.68,69.7,34108.0,61.8078,61.8345,61.8078,61.8256,34108.0
2019-02-12 12:55:00,69.7,69.73,69.7,69.73,7889.0,61.8256,61.8522,61.8256,61.8522,7889.0
2019-02-12 13:00:00,69.73,69.73,69.71,69.72,7685.0,61.8522,61.8522,61.8345,61.8433,7685.0
2019-02-12 13:05:00,69.73,69.76,69.72,69.75,11617.0,61.8522,61.8788,61.8433,61.8699,11617.0
2019-02-12 13:10:00,69.76,69.77,69.75,69.75,46442.0,61.8788,61.8877,61.8699,61.8699,46442.0
2019-02-12 13:15:00,69.76,69.77,69.75,69.77,8354.0,61.8788,61.8877,61.8699,61.8877,8354.0
2019-02-12 13:20:00,69.77,69.78,69.76,69.78,4416.0,61.8877,61.8965,61.8788,61.8965,4416.0
2019-02-12 13:25:00,69.78,69.8,69.78,69.8,7492.0,61.8965,61.9143,61.8965,61.9143,7492.0
2019-02-12 13:30:00,69.8,69.84,69.8,69.84,52459.0,61.9143,61.9498,61.9143,61.9498,52459.0
2019-02-12 13:35:00,69.85,69.85,69.82,69.82,66895.0,61.9586,61.9586,61.932,61.932,66895.0
2019-02-12 13:40:00,69.83,69.84,69.82,69.84,22570.0,61.9409,61.9498,61.932,61.9498,22570.0
2019-02-12 13:45:00,69.83,69.84,69.81,69.83,14015.0,61.9409,61.9498,61.9232,61.9409,14015.0
2019-02-12 13:50:00,69.84,69.87,69.84,69.87,47487.0,61.9498,61.9764,61.9498,61.9764,47487.0
2019-02-12 13:55:00,69.86,69.86,69.84,69.85,18170.0,61.9675,61.9675,61.9498,61.9586,18170.0
2019-02-12 14:00:00,69.85,69.86,69.82,69.83,39928.0,61.9586,61.9675,61.932,61.9409,39928.0
2019-02-12 14:05:00,69.82,69.83,69.81,69.83,10588.0,61.932,61.9409,61.9232,61.9409,10588.0
2019-02-12 14:10:00,69.83,69.83,69.81,69.82,10118.0,61.9409,61.9409,61.9232,61.932,10118.0
2019-02-12 14:15:00,69.82,69.82,69.8,69.81,9497.0,61.932,61.932,61.9143,61.9232,9497.0
2019-02-12 14:20:00,69.82,69.85,69.82,69.84,7312.0,61.932,61.9586,61.932,61.9498,7312.0
2019-02-12 14:25:00,69.84,69.84,69.82,69.82,49959.0,61.9498,61.9498,61.932,61.932,49959.0
2019-02-12 14:30:00,69.82,69.82,69.8,69.81,12510.0,61.932,61.932,61.9143,61.9232,12510.0
2019-02-12 14:35:00,69.81,69.82,69.8,69.82,10470.0,61.9232,61.932,61.9143,61.932,10470.0
2019-02-12 14:40:00,69.81,69.82,69.8,69.82,13521.0,61.9232,61.932,61.9143,61.932,13521.0
2019-02-12 14:45:00,69.82,69.84,69.82,69.83,7552.0,61.932,61.9498,61.932,61.9409,7552.0
2019-02-12 14:50:00,69.83,69.83,69.8,69.81,11195.0,61.9409,61.9409,61.9143,61.9232,11195.0
2019-02-12 14:55:00,69.81,69.82,69.79,69.79,10996.0,61.9232,61.932,61.9054,61.9054,10996.0
2019-02-12 15:00:00,69.79,69.8,69.77,69.78,16742.0,61.9054,61.9143,61.8877,61.8965,16742.0
2019-02-12 15:05:00,69.79,69.81,69.79,69.81,7253.0,61.9054,61.9232,61.9054,61.9232,7253.0
2019-02-12 15:10:00,69.8,69.81,69.79,69.81,8158.0,61.9143,61.9232,61.9054,61.9232,8158.0
2019-02-12 15:15:00,69.81,69.82,69.8,69.81,20315.0,61.9232,61.932,61.9143,61.9232,20315.0
2019-02-12 15:20:00,69.81,69.83,69.8,69.83,5326.0,61.9232,61.9409,61.9143,61.9409,5326.0
2019-02-12 15:25:00,69.82,69.84,69.81,69.84,11693.0,61.932,61.9498,61.9232,61.9498,11693.0
2019-02-12 15:30:00,69.83,69.84,69.81,69.82,11851.0,61.9409,61.9498,61.9232,61.932,11851.0
2019-02-12 15:35:00,69.82,69.82,69.78,69.78,29991.0,61.932,61.932,61.8965,61.8965,29991.0
2019-02-12 15:40:00,69.79,69.79,69.75,69.76,40614.0,61.9054,61.9054,61.8699,61.8788,40614.0
2019-02-12 15:45:00,69.76,69.76,69.73,69.75,17723.0,61.8788,61.8788,61.8522,61.8699,17723.0
2019-02-12 15:50:00,69.74,69.78,69.74,69.78,48572.0,61.8611,61.8965,61.8611,61.8965,48572.0
2019-02-12 15:55:00,69.78,69.81,69.77,69.78,32367.0,61.8965,61.9232,61.8877,61.8965,32367.0
2019-02-13 09:30:00,69.96,70.07,69.94,70.06,139111.0,62.0562,62.1538,62.0385,62.1449,139111.0
2019-02-13 09:35:00,70.05,70.12,70.04,70.12,51774.0,62.136,62.1981,62.1272,62.1981,51774.0
2019-02-13 09:40:00,70.13,70.15,70.1,70.12,37710.0,62.207,62.2247,62.1804,62.1981,37710.0
2019-02-13 09:45:00,70.14,70.16,70.11,70.13,50163.0,62.2159,62.2336,62.1893,62.207,50163.0
2019-02-13 09:50:00,70.14,70.14,70.09,70.11,15954.0,62.2159,62.2159,62.1715,62.1893,15954.0
2019-02-13 09:55:00,70.11,70.13,70.07,70.08,8490.0,62.1893,62.207,62.1538,62.1627,8490.0
2019-02-13 10:00:00,70.08,70.11,70.04,70.07,34147.0,62.1627,62.1893,62.1272,62.1538,34147.0
2019-02-13 10:05:00,70.08,70.08,70.0,70.01,46128.0,62.1627,62.1627,62.0917,62.1006,46128.0
2019-02-13 10:10:00,70.02,70.06,70.0,70.01,39810.0,62.1094,62.1449,62.0917,62.1006,39810.0
2019-02-13 10:15:00,70.01,70.04,69.98,70.04,35242.0,62.1006,62.1272,62.0739,62.1272,35242.0
2019-02-13 10:20:00,70.04,70.08,70.02,70.07,40033.0,62.1272,62.1627,62.1094,62.1538,40033.0
2019-02-13 10:25:00,70.07,70.11,70.06,70.07,30317.0,62.1538,62.1893,62.1449,62.1538,30317.0
2019-02-13 10:30:00,70.07,70.09,70.03,70.06,22380.0,62.1538,62.1715,62.1183,62.1449,22380.0
2019-02-13 10:35:00,70.06,70.14,70.06,70.1,45324.0,62.1449,62.2159,62.1449,62.1804,45324.0
2019-02-13 10:40:00,70.09,70.14,70.08,70.11,3700.0,62.1715,62.2159,62.1627,62.1893,3700.0
2019-02-13 10:45:00,70.13,70.14,70.09,70.1,25400.0,62.207,62.2159,62.1715,62.1804,25400.0
2019-02-13 10:50:00,70.1,70.12,70.04,70.06,88716.0,62.1804,62.1981,62.1272,62.1449,88716.0
2019-02-13 10:55:00,70.06,70.06,70.03,70.04,6848.0,62.1449,62.1449,62.1183,62.1272,6848.0
2019-02-13 11:00:00,70.05,70.09,70.05,70.09,10305.0,62.136,62.1715,62.136,62.1715,10305.0
2019-02-13 11:05:00,70.1,70.1,70.05,70.05,22520.0,62.1804,62.1804,62.136,62.136,22520.0
2019-02-13 11:10:00,70.05,70.06,69.99,70.03,9297.0,62.136,62.1449,62.0828,62.1183,9297.0
2019-02-13 11:15:00,70.0,70.01,69.96,69.96,23336.0,62.0917,62.1006,62.0562,62.0562,23336.0
2019-02-13 11:20:00,69.96,69.96,69.93,69.94,21300.0,62.0562,62.0562,62.0296,62.0385,21300.0
2019-02-13 11:25:00,69.93,69.94,69.91,69.92,16106.0,62.0296,62.0385,62.0119,62.0207,16106.0
2019-02-13 11:30:00,69.91,69.91,69.82,69.83,43689.0,62.0119,62.0119,61.932,61.9409,43689.0
2019-02-13 11:35:00,69.83,69.86,69.82,69.84,28398.0,61.9409,61.9675,61.932,61.9498,28398.0
2019-02-13 11:40:00,69.83,69.86,69.82,69.82,14830.0,61.9409,61.9675,61.932,61.932,14830.0
2019-02-13 11:45:00,69.82,69.86,69.82,69.86,10907.0,61.932,61.9675,61.932,61.9675,10907.0
2019-02-13 11:50:00,69.87,69.91,69.87,69.9,19450.0,61.9764,62.0119,61.9764,62.003,19450.0
2019-02-13 11:55:00,69.9,69.93,69.89,69.92,32262.0,62.003,62.0296,61.9941,62.0207,32262.0
2019-02-13 12:00:00,69.92,69.93,69.9,69.92,183542.0,62.0207,62.0296,62.003,62.0207,183542.0
2019-02-13 12:05:00,69.92,69.92,69.89,69.9,14660.0,62.0207,62.0207,61.9941,62.003,14660.0
2019-02-13 12:10:00,69.9,69.9,69.88,69.89,9206.0,62.003,62.003,61.9852,61.9941,9206.0
2019-02-13 12:15:00,69.9,69.91,69.87,69.88,15995.0,62.003,62.0119,61.9764,61.9852,15995.0
2019-02-13 12:20:00,69.87,69.88,69.85,69.85,13165.0,61.9764,61.9852,61.9586,61.9586,13165.0
2019-02-13 12:25:00,69.84,69.87,69.84,69.87,8417.0,61.9498,61.9764,61.9498,61.9764,8417.0
2019-02-13 12:30:00,69.87,69.88,69.85,69.88,17757.0,61.9764,61.9852,61.9586,61.9852,17757.0
2019-02-13 12:35:00,69.87,69.88,69.85,69.86,5300.0,61.9764,61.9852,61.9586,61.9675,5300.0
2019-02-13 12:40:00,69.86,69.89,69.86,69.88,3226.0,61.9675,61.9941,61.9675,61.9852,3226.0
2019-02-13 12:45:00,69.88,69.9,69.88,69.89,5070.0,61.9852,62.003,61.9852,61.9941,5070.0
2019-02-13 12:50:00,69.89,69.89,69.84,69.85,12952.0,61.9941,61.9941,61.9498,61.9586,12952.0
2019-02-13 12:55:00,69.85,69.87,69.84,69.87,9651.0,61.9586,61.9764,61.9498,61.9764,9651.0
2019-02-13 13:00:00,69.87,69.88,69.86,69.87,9935.0,61.9764,61.9852,61.9675,61.9764,9935.0
2019-02-13 13:05:00,69.87,69.9,69.86,69.89,79396.0,61.9764,62.003,61.9675,61.9941,79396.0
2019-02-13 13:10:00,69.89,69.9,69.88,69.9,2075.0,61.9941,62.003,61.9852,62.003,2075.0
2019-02-13 13:15:00,69.89,69.9,69.87,69.89,80651.0,61.9941,62.003,61.9764,61.9941,80651.0
2019-02-13 13:20:00,69.89,69.91,69.89,69.91,7319.0,61.9941,62.0119,61.9941,62.0119,7319.0
2019-02-13 13:25:00,69.91,69.93,69.91,69.92,3469.0,62.0119,62.0296,62.0119,62.0207,3469.0
2019-02-13 13:30:00,69.92,69.92,69.89,69.91,182421.0,62.0207,62.0207,61.9941,62.0119,182421.0
2019-02-13 13:35:00,69.91,69.92,69.9,69.91,7755.0,62.0119,62.0207,62.003,62.0119,7755.0
2019-02-13 13:40:00,69.9,69.92,69.89,69.9,5412.0,62.003,62.0207,61.9941,62.003,5412.0
2019-02-13 13:45:00,69.9,69.9,69.89,69.89,48430.0,62.003,62.003,61.9941,61.9941,48430.0
2019-02-13 13:50:00,69.89,69.91,69.89,69.9,6982.0,61.9941,62.0119,61.9941,62.003,6982.0
2019-02-13 13:55:00,69.89,69.9,69.88,69.88,9766.0,61.9941,62.003,61.9852,61.9852,9766.0
2019-02-13 14:00:00,69.89,69.91,69.88,69.91,3304.0,61.9941,62.0119,61.9852,62.0119,3304.0
2019-02-13 14:05:00,69.9,69.9,69.89,69.89,3952.0,62.003,62.003,61.9941,61.9941,3952.0
2019-02-13 14:10:00,69.89,69.89,69.87,69.88,2737.0,61.9941,61.9941,61.9764,61.9852,2737.0
2019-02-13 14:15:00,69.88,69.89,69.87,69.89,10235.0,61.9852,61.9941,61.9764,61.9941,10235.0
2019-02-13 14:20:00,69.88,69.89,69.86,69.87,4277.0,61.9852,61.9941,61.9675,61.9764,4277.0
2019-02-13 14:25:00,69.87,69.89,69.86,69.89,16430.0,61.9764,61.9941,61.9675,61.9941,16430.0
2019-02-13 14:30:00,69.89,69.9,69.88,69.9,23902.0,61.9941,62.003,61.9852,62.003,23902.0
2019-02-13 14:35:00,69.9,69.91,69.89,69.9,10878.0,62.003,62.0119,61.9941,62.003,10878.0
2019-02-13 14:40:00,69.89,69.92,69.89,69.92,22678.0,61.9941,62.0207,61.9941,62.0207,22678.0
2019-02-13 14:45:00,69.92,69.94,69.91,69.94,7042.0,62.0207,62.0385,62.0119,62.0385,7042.0
2019-02-13 14:50:00,69.95,69.96,69.94,69.95,11660.0,62.0473,62.0562,62.0385,62.0473,11660.0
2019-02-13 14:55:00,69.95,69.96,69.93,69.96,62399.0,62.0473,62.0562,62.0296,62.0562,62399.0
2019-02-13 15:00:00,69.95,69.96,69.94,69.94,19133.0,62.0473,62.0562,62.0385,62.0385,19133.0
2019-02-13 15:05:00,69.94,69.94,69.92,69.93,11514.0,62.0385,62.0385,62.0207,62.0296,11514.0
2019-02-13 15:10:00,69.92,69.96,69.92,69.95,22838.0,62.0207,62.0562,62.0207,62.0473,22838.0
2019-02-13 15:15:00,69.95,69.96,69.94,69.95,10946.0,62.0473,62.0562,62.0385,62.0473,10946.0
2019-02-13 15:20:00,69.95,69.96,69.94,69.96,4325.0,62.0473,62.0562,62.0385,62.0562,4325.0
2019-02-13 15:25:00,69.95,69.98,69.95,69.97,7394.0,62.0473,62.0739,62.0473,62.0651,7394.0
2019-02-13 15:30:00,69.97,70.0,69.97,69.99,24102.0,62.0651,62.0917,62.0651,62.0828,24102.0
2019-02-13 15:35:00,69.98,69.99,69.97,69.97,28512.0,62.0739,62.0828,62.0651,62.0651,28512.0
2019-02-13 15:40:00,69.98,69.98,69.93,69.93,51951.0,62.0739,62.0739,62.0296,62.0296,51951.0
2019-02-13 15:45:00,69.93,69.93,69.84,69.88,47658.0,62.0296,62.0296,61.9498,61.9852,47658.0
2019-02-13 15:50:00,69.87,69.87,69.84,69.86,57820.0,61.9764,61.9764,61.9498,61.9675,57820.0
2019-02-13 15:55:00,69.87,69.89,69.83,69.84,97378.0,61.9764,61.9941,61.9409,61.9498,97378.0
2019-02-14 09:30:00,69.64,69.66,69.48,69.59,108378.0,61.7724,61.7901,61.6304,61.728,108378.0
2019-02-14 09:35:00,69.58,69.61,69.56,69.58,13499.0,61.7191,61.7457,61.7014,61.7191,13499.0
2019-02-14 09:40:00,69.58,69.6,69.54,69.55,14256.0,61.7191,61.7369,61.6837,61.6925,14256.0
2019-02-14 09:45:00,69.53,69.57,69.46,69.54,43705.0,61.6748,61.7103,61.6127,61.6837,43705.0
2019-02-14 09:50:00,69.53,69.58,69.5,69.57,48976.0,61.6748,61.7191,61.6482,61.7103,48976.0
2019-02-14 09:55:00,69.56,69.65,69.55,69.64,29824.0,61.7014,61.7812,61.6925,61.7724,29824.0
2019-02-14 10:00:00,69.64,69.67,69.58,69.62,63077.0,61.7724,61.799,61.7191,61.7546,63077.0
2019-02-14 10:05:00,69.63,69.66,69.61,69.64,42426.0,61.7635,61.7901,61.7457,61.7724,42426.0
2019-02-14 10:10:00,69.64,69.7,69.62,69.66,23328.0,61.7724,61.8256,61.7546,61.7901,23328.0
2019-02-14 10:15:00,69.67,69.75,69.67,69.74,1097802.0,61.799,61.8699,61.799,61.8611,1097802.0
2019-02-14 10:20:00,69.75,69.76,69.73,69.74,341961.0,61.8699,61.8788,61.8522,61.8611,341961.0
2019-02-14 10:25:00,69.73,69.77,69.71,69.76,142439.0,61.8522,61.8877,61.8345,61.8788,142439.0
2019-02-14 10:30:00,69.77,69.84,69.74,69.84,130029.0,61.8877,61.9498,61.8611,61.9498,130029.0
2019-02-14 10:35:00,69.84,69.84,69.55,69.6,858515.0,61.9498,61.9498,61.6925,61.7369,858515.0
2019-02-14 10:40:00,69.61,69.77,69.61,69.67,45046.0,61.7457,61.8877,61.7457,61.799,45046.0
2019-02-14 10:45:00,69.66,69.77,69.66,69.75,26194.0,61.7901,61.8877,61.7901,61.8699,26194.0
2019-02-14 10:50:00,69.77,69.77,69.69,69.7,17467.0,61.8877,61.8877,61.8167,61.8256,17467.0
2019-02-14 10:55:00,69.69,69.74,69.64,69.69,33349.0,61.8167,61.8611,61.7724,61.8167,33349.0
2019-02-14 11:00:00,69.71,69.72,69.58,69.59,18239.0,61.8345,61.8433,61.7191,61.728,18239.0
2019-02-14 11:05:00,69.59,69.67,69.59,69.66,16781.0,61.728,61.799,61.728,61.7901,16781.0
2019-02-14 11:10:00,69.67,69.69,69.62,69.64,36801.0,61.799,61.8167,61.7546,61.7724,36801.0
2019-02-14 11:15:00,69.64,69.67,69.62,69.64,11825.0,61.7724,61.799,61.7546,61.7724,11825.0
2019-02-14 11:20:00,69.64,69.67,69.61,69.61,5728.0,61.7724,61.799,61.7457,61.7457,5728.0
2019-02-14 11:25:00,69.63,69.65,69.61,69.62,7468.0,61.7635,61.7812,61.7457,61.7546,7468.0
2019-02-14 11:30:00,69.62,69.63,69.55,69.57,10719.0,61.7546,61.7635,61.6925,61.7103,10719.0
2019-02-14 11:35:00,69.57,69.63,69.57,69.62,8970.0,61.7103,61.7635,61.7103,61.7546,8970.0
2019-02-14 11:40:00,69.62,69.69,69.62,69.68,8272.0,61.7546,61.8167,61.7546,61.8078,8272.0
2019-02-14 11:45:00,69.69,69.73,69.69,69.7,4824.0,61.8167,61.8522,61.8167,61.8256,4824.0
2019-02-14 11:50:00,69.71,69.74,69.71,69.73,6855.0,61.8345,61.8611,61.8345,61.8522,6855.0
2019-02-14 11:55:00,69.73,69.75,69.72,69.74,75881.0,61.8522,61.8699,61.8433,61.8611,75881.0
2019-02-14 12:00:00,69.74,69.8,69.72,69.8,14477.0,61.8611,61.9143,61.8433,61.9143,14477.0
2019-02-14 12:05:00,69.8,69.83,69.8,69.82,18144.0,61.9143,61.9409,61.9143,61.932,18144.0
2019-02-14 12:10:00,69.81,69.84,69.8,69.84,13233.0,61.9232,61.9498,61.9143,61.9498,13233.0
2019-02-14 12:15:00,69.84,69.91,69.81,69.91,38155.0,61.9498,62.0119,61.9232,62.0119,38155.0
2019-02-14 12:20:00,69.91,69.96,69.91,69.96,21482.0,62.0119,62.0562,62.0119,62.0562,21482.0
2019-02-14 12:25:00,69.97,69.98,69.94,69.95,9723.0,62.0651,62.0739,62.0385,62.0473,9723.0
2019-02-14 12:30:00,69.96,69.97,69.92,69.93,14018.0,62.0562,62.0651,62.0207,62.0296,14018.0
2019-02-14 12:35:00,69.93,69.95,69.92,69.92,5816.0,62.0296,62.0473,62.0207,62.0207,5816.0
2019-02-14 12:40:00,69.92,69.94,69.92,69.93,3964.0,62.0207,62.0385,62.0207,62.0296,3964.0
2019-02-14 12:45:00,69.94,69.96,69.93,69.93,4875.0,62.0385,62.0562,62.0296,62.0296,4875.0
2019-02-14 12:50:00,69.92,69.95,69.92,69.94,6295.0,62.0207,62.0473,62.0207,62.0385,6295.0
2019-02-14 12:55:00,69.94,69.95,69.93,69.95,23439.0,62.0385,62.0473,62.0296,62.0473,23439.0
2019-02-14 13:00:00,69.96,69.97,69.92,69.94,2853.0,62.0562,62.0651,62.0207,62.0385,2853.0
2019-02-14 13:05:00,69.95,69.97,69.93,69.94,3575.0,62.0473,62.0651,62.0296,62.0385,3575.0
2019-02-14 13:10:00,69.94,69.94,69.93,69.93,1100.0,62.0385,62.0385,62.0296,62.0296,1100.0
2019-02-14 13:15:00,69.93,69.94,69.92,69.92,1900.0,62.0296,62.0385,62.0207,62.0207,1900.0
2019-02-14 13:20:00,69.92,69.92,69.9,69.92,2800.0,62.0207,62.0207,62.003,62.0207,2800.0
2019-02-14 13:25:00,69.92,69.94,69.9,69.94,3623.0,62.0207,62.0385,62.003,62.0385,3623.0
2019-02-14 13:30:00,69.94,69.96,69.94,69.96,4912.0,62.0385,62.0562,62.0385,62.0562,4912.0
2019-02-14 13:35:00,69.96,69.97,69.95,69.95,2000.0,62.0562,62.0651,62.0473,62.0473,2000.0
2019-02-14 13:40:00,69.95,69.95,69.94,69.94,4007.0,62.0473,62.0473,62.0385,62.0385,4007.0
2019-02-14 13:45:00,69.94,69.94,69.92,69.93,7784.0,62.0385,62.0385,62.0207,62.0296,7784.0
2019-02-14 13:50:00,69.94,69.94,69.91,69.91,10336.0,62.0385,62.0385,62.0119,62.0119,10336.0
2019-02-14 13:55:00,69.91,69.94,69.9,69.93,4694.0,62.0119,62.0385,62.003,62.0296,4694.0
2019-02-14 14:00:00,69.92,69.93,69.9,69.9,2314.0,62.0207,62.0296,62.003,62.003,2314.0
2019-02-14 14:05:00,69.89,69.97,69.89,69.96,50112.0,61.9941,62.0651,61.9941,62.0562,50112.0
2019-02-14 14:10:00,69.96,69.99,69.96,69.96,5302.0,62.0562,62.0828,62.0562,62.0562,5302.0
2019-02-14 14:15:00,69.97,69.99,69.96,69.96,6388.0,62.0651,62.0828,62.0562,62.0562,6388.0
2019-02-14 14:20:00,69.96,69.97,69.94,69.97,3650.0,62.0562,62.0651,62.0385,62.0651,3650.0
2019-02-14 14:25:00,69.97,70.0,69.97,69.98,2997.0,62.0651,62.0917,62.0651,62.0739,2997.0
2019-02-14 14:30:00,69.98,69.98,69.94,69.97,12077.0,62.0739,62.0739,62.0385,62.0651,12077.0
2019-02-14 14:35:00,69.97,69.99,69.97,69.98,3039.0,62.0651,62.0828,62.0651,62.0739,3039.0
2019-02-14 14:40:00,69.99,70.02,69.99,70.01,6369.0,62.0828,62.1094,62.0828,62.1006,6369.0
2019-02-14 14:45:00,70.01,70.02,69.99,69.99,5083.0,62.1006,62.1094,62.0828,62.0828,5083.0
2019-02-14 14:50:00,69.98,69.98,69.95,69.98,7667.0,62.0739,62.0739,62.0473,62.0739,7667.0
2019-02-14 14:55:00,69.97,69.98,69.91,69.93,17129.0,62.0651,62.0739,62.0119,62.0296,17129.0
2019-02-14 15:00:00,69.94,69.96,69.93,69.95,17320.0,62.0385,62.0562,62.0296,62.0473,17320.0
2019-02-14 15:05:00,69.94,70.07,69.92,69.94,57404.0,62.0385,62.1538,62.0207,62.0385,57404.0
2019-02-14 15:10:00,69.93,69.94,69.87,69.9,7083.0,62.0296,62.0385,61.9764,62.003,7083.0
2019-02-14 15:15:00,69.9,69.93,69.9,69.91,5910.0,62.003,62.0296,62.003,62.0119,5910.0
2019-02-14 15:20:00,69.91,69.92,69.9,69.92,5280.0,62.0119,62.0207,62.003,62.0207,5280.0
2019-02-14 15:25:00,69.92,69.94,69.9,69.92,9632.0,62.0207,62.0385,62.003,62.0207,9632.0
2019-02-14 15:30:00,69.91,69.97,69.9,69.95,11217.0,62.0119,62.0651,62.003,62.0473,11217.0
2019-02-14 15:35:00,69.96,69.99,69.96,69.98,8155.0,62.0562,62.0828,62.0562,62.0739,8155.0
2019-02-14 15:40:00,69.97,69.97,69.92,69.94,5081.0,62.0651,62.0651,62.0207,62.0385,5081.0
2019-02-14 15:45:00,69.93,69.93,69.88,69.88,19033.0,62.0296,62.0296,61.9852,61.9852,19033.0
2019-02-14 15:50:00,69.88,69.91,69.83,69.86,32379.0,61.9852,62.0119,61.9409,61.9675,32379.0
2019-02-14 15:55:00,69.85,69.86,69.77,69.78,47060.0,61.9586,61.9675,61.8877,61.8965,47060.0
2019-02-15 09:30:00,70.27,70.3,70.19,70.22,699959.0,62.3312,62.3578,62.2602,62.2868,699959.0
2019-02-15 09:35:00,70.21,70.29,70.21,70.29,69538.0,62.278,62.3489,62.278,62.3489,69538.0
2019-02-15 09:40:00,70.29,70.34,70.27,70.3,98006.0,62.3489,62.3933,62.3312,62.3578,98006.0
2019-02-15 09:45:00,70.3,70.35,70.3,70.32,52330.0,62.3578,62.4021,62.3578,62.3755,52330.0
2019-02-15 09:50:00,70.32,70.32,70.22,70.26,130221.0,62.3755,62.3755,62.2868,62.3223,130221.0
2019-02-15 09:55:00,70.26,70.29,70.21,70.25,65529.0,62.3223,62.3489,62.278,62.3134,65529.0
2019-02-15 10:00:00,70.24,70.27,70.2,70.24,35674.0,62.3046,62.3312,62.2691,62.3046,35674.0
2019-02-15 10:05:00,70.24,70.28,70.2,70.25,18172.0,62.3046,62.3401,62.2691,62.3134,18172.0
2019-02-15 10:10:00,70.25,70.26,70.21,70.26,57559.0,62.3134,62.3223,62.278,62.3223,57559.0
2019-02-15 10:15:00,70.27,70.31,70.25,70.31,18882.0,62.3312,62.3667,62.3134,62.3667,18882.0
2019-02-15 10:20:00,70.3,70.34,70.29,70.33,21753.0,62.3578,62.3933,62.3489,62.3844,21753.0
2019-02-15 10:25:00,70.32,70.35,70.29,70.3,56339.0,62.3755,62.4021,62.3489,62.3578,56339.0
2019-02-15 10:30:00,70.31,70.35,70.31,70.32,54871.0,62.3667,62.4021,62.3667,62.3755,54871.0
2019-02-15 10:35:00,70.33,70.36,70.33,70.36,46579.0,62.3844,62.411,62.3844,62.411,46579.0
2019-02-15 10:40:00,70.35,70.4,70.33,70.33,59663.0,62.4021,62.4465,62.3844,62.3844,59663.0
2019-02-15 10:45:00,70.35,70.38,70.34,70.36,4300.0,62.4021,62.4288,62.3933,62.411,4300.0
2019-02-15 10:50:00,70.35,70.35,70.28,70.29,16861.0,62.4021,62.4021,62.3401,62.3489,16861.0
2019-02-15 10:55:00,70.32,70.33,70.26,70.27,6068.0,62.3755,62.3844,62.3223,62.3312,6068.0
2019-02-15 11:00:00,70.28,70.37,70.28,70.37,16327.0,62.3401,62.4199,62.3401,62.4199,16327.0
2019-02-15 11:05:00,70.37,70.37,70.29,70.3,13018.0,62.4199,62.4199,62.3489,62.3578,13018.0
2019-02-15 11:10:00,70.29,70.29,70.22,70.25,11618.0,62.3489,62.3489,62.2868,62.3134,11618.0
2019-02-15 11:15:00,70.25,70.27,70.22,70.23,8577.0,62.3134,62.3312,62.2868,62.2957,8577.0
2019-02-15 11:20:00,70.24,70.27,70.19,70.26,22972.0,62.3046,62.3312,62.2602,62.3223,22972.0
2019-02-15 11:25:00,70.27,70.32,70.27,70.32,3800.0,62.3312,62.3755,62.3312,62.3755,3800.0
2019-02-15 11:30:00,70.32,70.32,70.29,70.3,9868.0,62.3755,62.3755,62.3489,62.3578,9868.0
2019-02-15 11:35:00,70.3,70.3,70.26,70.29,12322.0,62.3578,62.3578,62.3223,62.3489,12322.0
2019-02-15 11:40:00,70.29,70.31,70.26,70.27,6860.0,62.3489,62.3667,62.3223,62.3312,6860.0
2019-02-15 11:45:00,70.27,70.31,70.24,70.29,7327.0,62.3312,62.3667,62.3046,62.3489,7327.0
2019-02-15 11:50:00,70.3,70.34,70.28,70.34,4441.0,62.3578,62.3933,62.3401,62.3933,4441.0
2019-02-15 11:55:00,70.33,70.34,70.32,70.34,1400.0,62.3844,62.3933,62.3755,62.3933,1400.0
2019-02-15 12:00:00,70.33,70.34,70.29,70.29,5283.0,62.3844,62.3933,62.3489,62.3489,5283.0
2019-02-15 12:05:00,70.28,70.32,70.28,70.31,39669.0,62.3401,62.3755,62.3401,62.3667,39669.0
2019-02-15 12:10:00,70.31,70.35,70.31,70.34,2365.0,62.3667,62.4021,62.3667,62.3933,2365.0
2019-02-15 12:15:00,70.34,70.37,70.34,70.34,10746.0,62.3933,62.4199,62.3933,62.3933,10746.0
2019-02-15 12:20:00,70.35,70.35,70.32,70.32,5364.0,62.4021,62.4021,62.3755,62.3755,5364.0
2019-02-15 12:25:00,70.32,70.36,70.32,70.34,5202.0,62.3755,62.411,62.3755,62.3933,5202.0
2019-02-15 12:30:00,70.34,70.35,70.31,70.32,5672.0,62.3933,62.4021,62.3667,62.3755,5672.0
2019-02-15 12:35:00,70.32,70.33,70.32,70.33,4134.0,62.3755,62.3844,62.3755,62.3844,4134.0
2019-02-15 12:40:00,70.33,70.34,70.32,70.34,1853.0,62.3844,62.3933,62.3755,62.3933,1853.0
2019-02-15 12:45:00,70.35,70.35,70.32,70.33,4250.0,62.4021,62.4021,62.3755,62.3844,4250.0
2019-02-15 12:50:00,70.31,70.32,70.3,70.3,3172.0,62.3667,62.3755,62.3578,62.3578,3172.0
2019-02-15 12:55:00,70.31,70.31,70.29,70.3,24961.0,62.3667,62.3667,62.3489,62.3578,24961.0
2019-02-15 13:00:00,70.29,70.32,70.28,70.3,8253.0,62.3489,62.3755,62.3401,62.3578,8253.0
2019-02-15 13:05:00,70.3,70.3,70.25,70.27,14039.0,62.3578,62.3578,62.3134,62.3312,14039.0
2019-02-15 13:10:00,70.26,70.28,70.26,70.27,7035.0,62.3223,62.3401,62.3223,62.3312,7035.0
2019-02-15 13:15:00,70.26,70.29,70.26,70.28,7584.0,62.3223,62.3489,62.3223,62.3401,7584.0
2019-02-15 13:20:00,70.28,70.28,70.27,70.28,3400.0,62.3401,62.3401,62.3312,62.3401,3400.0
2019-02-15 13:25:00,70.28,70.28,70.25,70.25,7738.0,62.3401,62.3401,62.3134,62.3134,7738.0
2019-02-15 13:30:00,70.25,70.28,70.25,70.28,9793.0,62.3134,62.3401,62.3134,62.3401,9793.0
2019-02-15 13:35:00,70.28,70.29,70.27,70.29,2600.0,62.3401,62.3489,62.3312,62.3489,2600.0
2019-02-15 13:40:00,70.3,70.3,70.28,70.29,2130.0,62.3578,62.3578,62.3401,62.3489,2130.0
2019-02-15 13:45:00,70.29,70.32,70.28,70.32,10752.0,62.3489,62.3755,62.3401,62.3755,10752.0
2019-02-15 13:50:00,70.31,70.36,70.31,70.36,9501.0,62.3667,62.411,62.3667,62.411,9501.0
2019-02-15 13:55:00,70.36,70.36,70.33,70.33,11427.0,62.411,62.411,62.3844,62.3844,11427.0
2019-02-15 14:00:00,70.34,70.37,70.33,70.37,6775.0,62.3933,62.4199,62.3844,62.4199,6775.0
2019-02-15 14:05:00,70.37,70.37,70.36,70.36,3016.0,62.4199,62.4199,62.411,62.411,3016.0
2019-02-15 14:10:00,70.36,70.37,70.33,70.34,4019.0,62.411,62.4199,62.3844,62.3933,4019.0
2019-02-15 14:15:00,70.35,70.38,70.34,70.38,3372.0,62.4021,62.4288,62.3933,62.4288,3372.0
2019-02-15 14:20:00,70.37,70.37,70.36,70.37,13900.0,62.4199,62.4199,62.411,62.4199,13900.0
2019-02-15 14:25:00,70.37,70.37,70.35,70.35,2700.0,62.4199,62.4199,62.4021,62.4021,2700.0
2019-02-15 14:30:00,70.36,70.38,70.35,70.37,6580.0,62.411,62.4288,62.4021,62.4199,6580.0
2019-02-15 14:35:00,70.37,70.41,70.36,70.41,7239.0,62.4199,62.4554,62.411,62.4554,7239.0
2019-02-15 14:40:00,70.4,70.41,70.39,70.41,15493.0,62.4465,62.4554,62.4376,62.4554,15493.0
2019-02-15 14:45:00,70.41,70.41,70.4,70.41,17315.0,62.4554,62.4554,62.4465,62.4554,17315.0
2019-02-15 14:50:00,70.41,70.41,70.39,70.4,129233.0,62.4554,62.4554,62.4376,62.4465,129233.0
2019-02-15 14:55:00,70.4,70.43,70.39,70.41,38786.0,62.4465,62.4731,62.4376,62.4554,38786.0
2019-02-15 15:00:00,70.41,70.41,70.39,70.4,14517.0,62.4554,62.4554,62.4376,62.4465,14517.0
2019-02-15 15:05:00,70.41,70.41,70.39,70.39,2327.0,62.4554,62.4554,62.4376,62.4376,2327.0
2019-02-15 15:10:00,70.37,70.38,70.37,70.38,2433.0,62.4199,62.4288,62.4199,62.4288,2433.0
2019-02-15 15:15:00,70.36,70.37,70.34,70.34,2965.0,62.411,62.4199,62.3933,62.3933,2965.0
2019-02-15 15:20:00,70.34,70.37,70.33,70.36,10135.0,62.3933,62.4199,62.3844,62.411,10135.0
2019-02-15 15:25:00,70.37,70.37,70.36,70.37,2855.0,62.4199,62.4199,62.411,62.4199,2855.0
2019-02-15 15:30:00,70.36,70.4,70.35,70.38,9698.0,62.411,62.4465,62.4021,62.4288,9698.0
2019-02-15 15:35:00,70.39,70.41,70.39,70.41,17895.0,62.4376,62.4554,62.4376,62.4554,17895.0
2019-02-15 15:40:00,70.4,70.45,70.4,70.45,34801.0,62.4465,62.4908,62.4465,62.4908,34801.0
2019-02-15 15:45:00,70.45,70.49,70.44,70.47,102538.0,62.4908,62.5263,62.482,62.5086,102538.0
2019-02-15 15:50:00,70.47,70.47,70.41,70.43,37234.0,62.5086,62.5086,62.4554,62.4731,37234.0
2019-02-15 15:55:00,70.43,70.51,70.43,70.5,64750.0,62.4731,62.5441,62.4731,62.5352,64750.0
2019-02-19 09:30:00,70.33,70.37,70.3,70.37,46399.0,62.3844,62.4199,62.3578,62.4199,46399.0
2019-02-19 09:35:00,70.39,70.43,70.39,70.42,4967.0,62.4376,62.4731,62.4376,62.4642,4967.0
2019-02-19 09:40:00,70.44,70.44,70.42,70.43,8204.0,62.482,62.482,62.4642,62.4731,8204.0
2019-02-19 09:45:00,70.42,70.48,70.41,70.47,8693.0,62.4642,62.5175,62.4554,62.5086,8693.0
2019-02-19 09:50:00,70.47,70.49,70.46,70.47,76515.0,62.5086,62.5263,62.4997,62.5086,76515.0
2019-02-19 09:55:00,70.47,70.52,70.47,70.51,15231.0,62.5086,62.5529,62.5086,62.5441,15231.0
2019-02-19 10:00:00,70.52,70.53,70.49,70.5,12304.0,62.5529,62.5618,62.5263,62.5352,12304.0
2019-02-19 10:05:00,70.52,70.53,70.5,70.51,4067.0,62.5529,62.5618,62.5352,62.5441,4067.0
2019-02-19 10:10:00,70.52,70.58,70.52,70.58,10567.0,62.5529,62.6062,62.5529,62.6062,10567.0
2019-02-19 10:15:00,70.58,70.6,70.56,70.56,5009.0,62.6062,62.6239,62.5884,62.5884,5009.0
2019-02-19 10:20:00,70.56,70.57,70.53,70.53,5785.0,62.5884,62.5973,62.5618,62.5618,5785.0
2019-02-19 10:25:00,70.53,70.56,70.53,70.56,9400.0,62.5618,62.5884,62.5618,62.5884,9400.0
2019-02-19 10:30:00,70.57,70.57,70.5,70.51,13833.0,62.5973,62.5973,62.5352,62.5441,13833.0
2019-02-19 10:35:00,70.51,70.51,70.47,70.48,36275.0,62.5441,62.5441,62.5086,62.5175,36275.0
2019-02-19 10:40:00,70.48,70.53,70.47,70.52,5441.0,62.5175,62.5618,62.5086,62.5529,5441.0
2019-02-19 10:45:00,70.53,70.55,70.51,70.51,11040.0,62.5618,62.5796,62.5441,62.5441,11040.0
2019-02-19 10:50:00,70.52,70.54,70.5,70.5,4900.0,62.5529,62.5707,62.5352,62.5352,4900.0
2019-02-19 10:55:00,70.51,70.53,70.49,70.5,5899.0,62.5441,62.5618,62.5263,62.5352,5899.0
2019-02-19 11:00:00,70.51,70.55,70.51,70.54,7840.0,62.5441,62.5796,62.5441,62.5707,7840.0
2019-02-19 11:05:00,70.55,70.57,70.54,70.57,15363.0,62.5796,62.5973,62.5707,62.5973,15363.0
2019-02-19 11:10:00,70.55,70.59,70.55,70.59,23934.0,62.5796,62.615,62.5796,62.615,23934.0
2019-02-19 11:15:00,70.59,70.6,70.57,70.58,6652.0,62.615,62.6239,62.5973,62.6062,6652.0
2019-02-19 11:20:00,70.58,70.59,70.56,70.56,5298.0,62.6062,62.615,62.5884,62.5884,5298.0
2019-02-19 11:25:00,70.55,70.57,70.54,70.56,5809.0,62.5796,62.5973,62.5707,62.5884,5809.0
2019-02-19 11:30:00,70.56,70.59,70.56,70.58,6411.0,62.5884,62.615,62.5884,62.6062,6411.0
2019-02-19 11:35:00,70.6,70.65,70.6,70.63,7278.0,62.6239,62.6683,62.6239,62.6505,7278.0
2019-02-19 11:40:00,70.63,70.66,70.63,70.66,4002.0,62.6505,62.6771,62.6505,62.6771,4002.0
2019-02-19 11:45:00,70.66,70.74,70.66,70.71,42659.0,62.6771,62.7481,62.6771,62.7215,42659.0
2019-02-19 11:50:00,70.7,70.73,70.69,70.73,11779.0,62.7126,62.7392,62.7037,62.7392,11779.0
2019-02-19 11:55:00,70.72,70.76,70.72,70.76,3598.0,62.7303,62.7658,62.7303,62.7658,3598.0
2019-02-19 12:00:00,70.75,70.76,70.7,70.72,3595.0,62.757,62.7658,62.7126,62.7303,3595.0
2019-02-19 12:05:00,70.72,70.73,70.72,70.72,2106.0,62.7303,62.7392,62.7303,62.7303,2106.0
2019-02-19 12:10:00,70.72,70.72,70.71,70.71,2900.0,62.7303,62.7303,62.7215,62.7215,2900.0
2019-02-19 12:15:00,70.71,70.74,70.7,70.72,5436.0,62.7215,62.7481,62.7126,62.7303,5436.0
2019-02-19 12:20:00,70.73,70.75,70.72,70.74,19832.0,62.7392,62.757,62.7303,62.7481,19832.0
2019-02-19 12:25:00,70.73,70.76,70.73,70.76,19894.0,62.7392,62.7658,62.7392,62.7658,19894.0
2019-02-19 12:30:00,70.76,70.77,70.74,70.75,15718.0,62.7658,62.7747,62.7481,62.757,15718.0
2019-02-19 12:35:00,70.75,70.77,70.75,70.76,6500.0,62.757,62.7747,62.757,62.7658,6500.0
2019-02-19 12:40:00,70.76,70.78,70.76,70.77,2300.0,62.7658,62.7836,62.7658,62.7747,2300.0
2019-02-19 12:45:00,70.77,70.78,70.77,70.78,2945.0,62.7747,62.7836,62.7747,62.7836,2945.0
2019-02-19 12:50:00,70.77,70.77,70.75,70.76,1319.0,62.7747,62.7747,62.757,62.7658,1319.0
2019-02-19 12:55:00,70.78,70.79,70.76,70.77,4321.0,62.7836,62.7924,62.7658,62.7747,4321.0
2019-02-19 13:00:00,70.77,70.77,70.74,70.75,2952.0,62.7747,62.7747,62.7481,62.757,2952.0
2019-02-19 13:05:00,70.75,70.75,70.74,70.74,819.0,62.757,62.757,62.7481,62.7481,819.0
2019-02-19 13:10:00,70.74,70.75,70.73,70.75,907.0,62.7481,62.757,62.7392,62.757,907.0
2019-02-19 13:15:00,70.75,70.77,70.75,70.75,4874.0,62.757,62.7747,62.757,62.757,4874.0
2019-02-19 13:20:00,70.75,70.76,70.74,70.76,1696.0,62.757,62.7658,62.7481,62.7658,1696.0
2019-02-19 13:25:00,70.75,70.76,70.74,70.76,1742.0,62.757,62.7658,62.7481,62.7658,1742.0
2019-02-19 13:30:00,70.76,70.76,70.72,70.72,7534.0,62.7658,62.7658,62.7303,62.7303,7534.0
2019-02-19 13:35:00,70.72,70.73,70.72,70.73,15159.0,62.7303,62.7392,62.7303,62.7392,15159.0
2019-02-19 13:40:00,70.73,70.75,70.73,70.75,6012.0,62.7392,62.757,62.7392,62.757,6012.0
2019-02-19 13:45:00,70.76,70.77,70.75,70.75,1724.0,62.7658,62.7747,62.757,62.757,1724.0
2019-02-19 13:50:00,70.75,70.77,70.75,70.76,25405.0,62.757,62.7747,62.757,62.7658,25405.0
2019-02-19 13:55:00,70.75,70.76,70.75,70.76,9404.0,62.757,62.7658,62.757,62.7658,9404.0
2019-02-19 14:00:00,70.76,70.79,70.76,70.78,10408.0,62.7658,62.7924,62.7658,62.7836,10408.0
2019-02-19 14:05:00,70.78,70.79,70.78,70.79,9953.0,62.7836,62.7924,62.7836,62.7924,9953.0
2019-02-19 14:10:00,70.79,70.8,70.78,70.78,7415.0,62.7924,62.8013,62.7836,62.7836,7415.0
2019-02-19 14:15:00,70.79,70.8,70.78,70.79,6240.0,62.7924,62.8013,62.7836,62.7924,6240.0
2019-02-19 14:20:00,70.79,70.82,70.78,70.81,19060.0,62.7924,62.819,62.7836,62.8102,19060.0
2019-02-19 14:25:00,70.82,70.83,70.81,70.82,4849.0,62.819,62.8279,62.8102,62.819,4849.0
2019-02-19 14:30:00,70.83,70.85,70.82,70.82,12474.0,62.8279,62.8457,62.819,62.819,12474.0
2019-02-19 14:35:00,70.82,70.83,70.81,70.83,882.0,62.819,62.8279,62.8102,62.8279,882.0
2019-02-19 14:40:00,70.83,70.86,70.83,70.86,7528.0,62.8279,62.8545,62.8279,62.8545,7528.0
2019-02-19 14:45:00,70.85,70.86,70.85,70.85,2973.0,62.8457,62.8545,62.8457,62.8457,2973.0
2019-02-19 14:50:00,70.85,70.86,70.84,70.86,3305.0,62.8457,62.8545,62.8368,62.8545,3305.0
2019-02-19 14:55:00,70.87,70.88,70.86,70.87,4155.0,62.8634,62.8723,62.8545,62.8634,4155.0
2019-02-19 15:00:00,70.87,70.87,70.85,70.85,10589.0,62.8634,62.8634,62.8457,62.8457,10589.0
2019-02-19 15:05:00,70.86,70.89,70.85,70.89,6890.0,62.8545,62.8811,62.8457,62.8811,6890.0
2019-02-19 15:10:00,70.88,70.88,70.86,70.88,6562.0,62.8723,62.8723,62.8545,62.8723,6562.0
2019-02-19 15:15:00,70.87,70.88,70.85,70.86,7979.0,62.8634,62.8723,62.8457,62.8545,7979.0
2019-02-19 15:20:00,70.86,70.86,70.82,70.83,5233.0,62.8545,62.8545,62.819,62.8279,5233.0
2019-02-19 15:25:00,70.83,70.83,70.81,70.82,3555.0,62.8279,62.8279,62.8102,62.819,3555.0
2019-02-19 15:30:00,70.82,70.83,70.82,70.83,16584.0,62.819,62.8279,62.819,62.8279,16584.0
2019-02-19 15:35:00,70.83,70.86,70.82,70.82,17333.0,62.8279,62.8545,62.819,62.819,17333.0
2019-02-19 15:40:00,70.81,70.85,70.81,70.84,9368.0,62.8102,62.8457,62.8102,62.8368,9368.0
2019-02-19 15:45:00,70.84,70.84,70.77,70.77,9697.0,62.8368,62.8368,62.7747,62.7747,9697.0
2019-02-19 15:50:00,70.77,70.78,70.76,70.78,62251.0,62.7747,62.7836,62.7658,62.7836,62251.0
2019-02-19 15:55:00,70.76,70.76,70.71,70.73,22056.0,62.7658,62.7658,62.7215,62.7392,22056.0
2019-02-20 09:30:00,70.79,70.87,70.79,70.84,14077.0,62.7924,62.8634,62.7924,62.8368,14077.0
2019-02-20 09:35:00,70.85,70.88,70.83,70.83,14712.0,62.8457,62.8723,62.8279,62.8279,14712.0
2019-02-20 09:40:00,70.84,70.86,70.82,70.82,83167.0,62.8368,62.8545,62.819,62.819,83167.0
2019-02-20 09:45:00,70.83,70.83,70.79,70.81,107178.0,62.8279,62.8279,62.7924,62.8102,107178.0
2019-02-20 09:50:00,70.81,70.87,70.81,70.87,86485.0,62.8102,62.8634,62.8102,62.8634,86485.0
2019-02-20 09:55:00,70.87,70.91,70.86,70.89,9618.0,62.8634,62.8989,62.8545,62.8811,9618.0
2019-02-20 10:00:00,70.89,70.92,70.87,70.91,57530.0,62.8811,62.9078,62.8634,62.8989,57530.0
2019-02-20 10:05:00,70.9,70.91,70.87,70.89,7554.0,62.89,62.8989,62.8634,62.8811,7554.0
2019-02-20 10:10:00,70.88,70.92,70.86,70.87,3742.0,62.8723,62.9078,62.8545,62.8634,3742.0
2019-02-20 10:15:00,70.85,70.94,70.85,70.93,3870.0,62.8457,62.9255,62.8457,62.9166,3870.0
2019-02-20 10:20:00,70.93,70.94,70.91,70.94,4372.0,62.9166,62.9255,62.8989,62.9255,4372.0
2019-02-20 10:25:00,70.94,71.0,70.94,70.98,4856.0,62.9255,62.9787,62.9255,62.961,4856.0
2019-02-20 10:30:00,71.0,71.02,70.98,71.0,6884.0,62.9787,62.9965,62.961,62.9787,6884.0
2019-02-20 10:35:00,71.0,71.03,70.99,71.03,13918.0,62.9787,63.0053,62.9698,63.0053,13918.0
2019-02-20 10:40:00,71.03,71.05,71.01,71.03,7313.0,63.0053,63.0231,62.9876,63.0053,7313.0
2019-02-20 10:45:00,71.04,71.04,70.99,71.0,2300.0,63.0142,63.0142,62.9698,62.9787,2300.0
2019-02-20 10:50:00,71.0,71.01,70.99,71.0,4494.0,62.9787,62.9876,62.9698,62.9787,4494.0
2019-02-20 10:55:00,71.0,71.0,70.96,70.96,10446.0,62.9787,62.9787,62.9432,62.9432,10446.0
2019-02-20 11:00:00,70.96,70.97,70.94,70.97,9767.0,62.9432,62.9521,62.9255,62.9521,9767.0
2019-02-20 11:05:00,70.98,71.0,70.97,71.0,5420.0,62.961,62.9787,62.9521,62.9787,5420.0
2019-02-20 11:10:00,71.0,71.02,70.99,71.01,3783.0,62.9787,62.9965,62.9698,62.9876,3783.0
2019-02-20 11:15:00,71.0,71.01,70.99,71.0,7341.0,62.9787,62.9876,62.9698,62.9787,7341.0
2019-02-20 11:20:00,71.01,71.02,70.97,70.98,3415.0,62.9876,62.9965,62.9521,62.961,3415.0
2019-02-20 11:25:00,70.98,71.03,70.97,71.03,4200.0,62.961,63.0053,62.9521,63.0053,4200.0
2019-02-20 11:30:00,71.03,71.03,71.01,71.02,4013.0,63.0053,63.0053,62.9876,62.9965,4013.0
2019-02-20 11:35:00,71.02,71.02,71.0,71.02,4423.0,62.9965,62.9965,62.9787,62.9965,4423.0
2019-02-20 11:40:00,71.02,71.08,71.02,71.07,18276.0,62.9965,63.0497,62.9965,63.0408,18276.0
2019-02-20 11:45:00,71.06,71.06,71.04,71.06,2365.0,63.0319,63.0319,63.0142,63.0319,2365.0
2019-02-20 11:50:00,71.06,71.1,71.06,71.09,4352.0,63.0319,63.0674,63.0319,63.0585,4352.0
2019-02-20 11:55:00,71.09,71.1,71.06,71.06,3724.0,63.0585,63.0674,63.0319,63.0319,3724.0
2019-02-20 12:00:00,71.07,71.08,71.05,71.05,5328.0,63.0408,63.0497,63.0231,63.0231,5328.0
2019-02-20 12:05:00,71.05,71.05,70.97,70.99,9326.0,63.0231,63.0231,62.9521,62.9698,9326.0
2019-02-20 12:10:00,70.98,71.01,70.98,70.98,10701.0,62.961,62.9876,62.961,62.961,10701.0
2019-02-20 12:15:00,70.99,71.01,70.99,70.99,2841.0,62.9698,62.9876,62.9698,62.9698,2841.0
2019-02-20 12:20:00,71.01,71.01,70.96,70.99,5456.0,62.9876,62.9876,62.9432,62.9698,5456.0
2019-02-20 12:25:00,70.99,71.0,70.89,70.89,19531.0,62.9698,62.9787,62.8811,62.8811,19531.0
2019-02-20 12:30:00,70.89,70.91,70.87,70.88,2800.0,62.8811,62.8989,62.8634,62.8723,2800.0
2019-02-20 12:35:00,70.89,70.93,70.88,70.92,10899.0,62.8811,62.9166,62.8723,62.9078,10899.0
2019-02-20 12:40:00,70.93,70.94,70.92,70.92,1900.0,62.9166,62.9255,62.9078,62.9078,1900.0
2019-02-20 12:45:00,70.93,70.95,70.91,70.92,3400.0,62.9166,62.9344,62.8989,62.9078,3400.0
2019-02-20 12:50:00,70.92,70.92,70.88,70.88,87876.0,62.9078,62.9078,62.8723,62.8723,87876.0
2019-02-20 12:55:00,70.87,70.92,70.87,70.9,4100.0,62.8634,62.9078,62.8634,62.89,4100.0
2019-02-20 13:00:00,70.89,70.95,70.89,70.94,9231.0,62.8811,62.9344,62.8811,62.9255,9231.0
2019-02-20 13:05:00,70.95,70.96,70.94,70.96,1990.0,62.9344,62.9432,62.9255,62.9432,1990.0
2019-02-20 13:10:00,70.95,70.98,70.95,70.98,17879.0,62.9344,62.961,62.9344,62.961,17879.0
2019-02-20 13:15:00,70.98,70.99,70.98,70.99,9024.0,62.961,62.9698,62.961,62.9698,9024.0
2019-02-20 13:20:00,70.99,71.0,70.98,70.98,2659.0,62.9698,62.9787,62.961,62.961,2659.0
2019-02-20 13:25:00,70.98,71.02,70.98,71.02,3400.0,62.961,62.9965,62.961,62.9965,3400.0
2019-02-20 13:30:00,71.03,71.03,71.01,71.01,8863.0,63.0053,63.0053,62.9876,62.9876,8863.0
2019-02-20 13:35:00,71.01,71.02,71.0,71.01,22885.0,62.9876,62.9965,62.9787,62.9876,22885.0
2019-02-20 13:40:00,71.01,71.03,70.99,71.03,4870.0,62.9876,63.0053,62.9698,63.0053,4870.0
2019-02-20 13:45:00,71.03,71.05,71.03,71.04,3025.0,63.0053,63.0231,63.0053,63.0142,3025.0
2019-02-20 13:50:00,71.04,71.08,71.03,71.08,13387.0,63.0142,63.0497,63.0053,63.0497,13387.0
2019-02-20 13:55:00,71.09,71.09,71.04,71.06,35493.0,63.0585,63.0585,63.0142,63.0319,35493.0
2019-02-20 14:00:00,71.03,71.07,70.94,70.99,37213.0,63.0053,63.0408,62.9255,62.9698,37213.0
2019-02-20 14:05:00,70.98,71.14,70.97,70.99,33103.0,62.961,63.1029,62.9521,62.9698,33103.0
2019-02-20 14:10:00,71.0,71.02,70.89,70.98,99830.0,62.9787,62.9965,62.8811,62.961,99830.0
2019-02-20 14:15:00,70.98,70.98,70.84,70.85,23924.0,62.961,62.961,62.8368,62.8457,23924.0
2019-02-20 14:20:00,70.84,70.86,70.76,70.81,34784.0,62.8368,62.8545,62.7658,62.8102,34784.0
2019-02-20 14:25:00,70.83,70.89,70.83,70.89,24037.0,62.8279,62.8811,62.8279,62.8811,24037.0
2019-02-20 14:30:00,70.89,71.01,70.88,70.99,66438.0,62.8811,62.9876,62.8723,62.9698,66438.0
2019-02-20 14:35:00,70.98,71.02,70.97,70.98,16688.0,62.961,62.9965,62.9521,62.961,16688.0
2019-02-20 14:40:00,70.99,71.0,70.95,70.98,145769.0,62.9698,62.9787,62.9344,62.961,145769.0
2019-02-20 14:45:00,71.0,71.02,70.97,71.0,82193.0,62.9787,62.9965,62.9521,62.9787,82193.0
2019-02-20 14:50:00,71.0,71.07,70.99,71.04,10216.0,62.9787,63.0408,62.9698,63.0142,10216.0
2019-02-20 14:55:00,71.04,71.04,71.0,71.01,8616.0,63.0142,63.0142,62.9787,62.9876,8616.0
2019-02-20 15:00:00,71.01,71.02,70.97,70.98,13439.0,62.9876,62.9965,62.9521,62.961,13439.0
2019-02-20 15:05:00,70.99,70.99,70.97,70.99,5329.0,62.9698,62.9698,62.9521,62.9698,5329.0
2019-02-20 15:10:00,70.99,71.03,70.98,70.98,73186.0,62.9698,63.0053,62.961,62.961,73186.0
2019-02-20 15:15:00,70.98,71.02,70.98,71.01,28006.0,62.961,62.9965,62.961,62.9876,28006.0
2019-02-20 15:20:00,71.01,71.03,71.0,71.0,6650.0,62.9876,63.0053,62.9787,62.9787,6650.0
2019-02-20 15:25:00,71.02,71.02,70.99,70.99,24970.0,62.9965,62.9965,62.9698,62.9698,24970.0
2019-02-20 15:30:00,70.98,71.0,70.97,70.98,35045.0,62.961,62.9787,62.9521,62.961,35045.0
2019-02-20 15:35:00,70.99,70.99,70.95,70.99,7840.0,62.9698,62.9698,62.9344,62.9698,7840.0
2019-02-20 15:40:00,70.99,71.01,70.97,71.01,9281.0,62.9698,62.9876,62.9521,62.9876,9281.0
2019-02-20 15:45:00,71.01,71.01,70.94,70.96,7445.0,62.9876,62.9876,62.9255,62.9432,7445.0
2019-02-20 15:50:00,70.96,70.99,70.96,70.98,26687.0,62.9432,62.9698,62.9432,62.961,26687.0
2019-02-20 15:55:00,70.98,70.98,70.91,70.95,38830.0,62.961,62.961,62.8989,62.9344,38830.0
2019-02-21 09:30:00,70.88,70.88,70.82,70.82,26995.0,62.8723,62.8723,62.819,62.819,26995.0
2019-02-21 09:35:00,70.83,70.84,70.77,70.79,12275.0,62.8279,62.8368,62.7747,62.7924,12275.0
2019-02-21 09:40:00,70.79,70.83,70.76,70.77,18251.0,62.7924,62.8279,62.7658,62.7747,18251.0
2019-02-21 09:45:00,70.76,70.79,70.66,70.66,131761.0,62.7658,62.7924,62.6771,62.6771,131761.0
2019-02-21 09:50:00,70.67,70.71,70.67,70.68,25554.0,62.686,62.7215,62.686,62.6949,25554.0
2019-02-21 09:55:00,70.7,70.75,70.67,70.74,8789.0,62.7126,62.757,62.686,62.7481,8789.0
2019-02-21 10:00:00,70.75,70.75,70.66,70.72,12825.0,62.757,62.757,62.6771,62.7303,12825.0
2019-02-21 10:05:00,70.73,70.74,70.66,70.71,8141.0,62.7392,62.7481,62.6771,62.7215,8141.0
2019-02-21 10:10:00,70.71,70.73,70.63,70.67,7100.0,62.7215,62.7392,62.6505,62.686,7100.0
2019-02-21 10:15:00,70.67,70.76,70.66,70.7,8090.0,62.686,62.7658,62.6771,62.7126,8090.0
2019-02-21 10:20:00,70.72,70.75,70.68,70.71,13059.0,62.7303,62.757,62.6949,62.7215,13059.0
2019-02-21 10:25:00,70.72,70.72,70.62,70.62,28661.0,62.7303,62.7303,62.6416,62.6416,28661.0
2019-02-21 10:30:00,70.63,70.69,70.63,70.69,25483.0,62.6505,62.7037,62.6505,62.7037,25483.0
2019-02-21 10:35:00,70.68,70.68,70.65,70.67,6397.0,62.6949,62.6949,62.6683,62.686,6397.0
2019-02-21 10:40:00,70.67,70.71,70.65,70.68,24602.0,62.686,62.7215,62.6683,62.6949,24602.0
2019-02-21 10:45:00,70.71,70.72,70.63,70.66,10767.0,62.7215,62.7303,62.6505,62.6771,10767.0
2019-02-21 10:50:00,70.65,70.67,70.62,70.67,53458.0,62.6683,62.686,62.6416,62.686,53458.0
2019-02-21 10:55:00,70.68,70.7,70.66,70.66,8863.0,62.6949,62.7126,62.6771,62.6771,8863.0
2019-02-21 11:00:00,70.67,70.72,70.64,70.72,33055.0,62.686,62.7303,62.6594,62.7303,33055.0
2019-02-21 11:05:00,70.72,70.76,70.68,70.69,33386.0,62.7303,62.7658,62.6949,62.7037,33386.0
2019-02-21 11:10:00,70.7,70.75,70.7,70.75,14003.0,62.7126,62.757,62.7126,62.757,14003.0
2019-02-21 11:15:00,70.75,70.76,70.72,70.73,7001.0,62.757,62.7658,62.7303,62.7392,7001.0
2019-02-21 11:20:00,70.73,70.73,70.69,70.71,11423.0,62.7392,62.7392,62.7037,62.7215,11423.0
2019-02-21 11:25:00,70.7,70.71,70.66,70.67,27970.0,62.7126,62.7215,62.6771,62.686,27970.0
2019-02-21 11:30:00,70.66,70.71,70.66,70.71,8458.0,62.6771,62.7215,62.6771,62.7215,8458.0
2019-02-21 11:35:00,70.72,70.72,70.71,70.72,11899.0,62.7303,62.7303,62.7215,62.7303,11899.0
2019-02-21 11:40:00,70.72,70.75,70.72,70.73,7850.0,62.7303,62.757,62.7303,62.7392,7850.0
2019-02-21 11:45:00,70.73,70.73,70.68,70.69,12066.0,62.7392,62.7392,62.6949,62.7037,12066.0
2019-02-21 11:50:00,70.69,70.77,70.68,70.76,362823.0,62.7037,62.7747,62.6949,62.7658,362823.0
2019-02-21 11:55:00,70.76,70.83,70.75,70.81,37298.0,62.7658,62.8279,62.757,62.8102,37298.0
2019-02-21 12:00:00,70.8,70.83,70.78,70.78,19404.0,62.8013,62.8279,62.7836,62.7836,19404.0
2019-02-21 12:05:00,70.79,70.81,70.77,70.77,11065.0,62.7924,62.8102,62.7747,62.7747,11065.0
2019-02-21 12:10:00,70.77,70.78,70.74,70.75,14057.0,62.7747,62.7836,62.7481,62.757,14057.0
2019-02-21 12:15:00,70.75,70.77,70.74,70.75,7880.0,62.757,62.7747,62.7481,62.757,7880.0
2019-02-21 12:20:00,70.75,70.8,70.75,70.78,13859.0,62.757,62.8013,62.757,62.7836,13859.0
2019-02-21 12:25:00,70.78,70.8,70.78,70.79,9426.0,62.7836,62.8013,62.7836,62.7924,9426.0
2019-02-21 12:30:00,70.8,70.85,70.8,70.81,43477.0,62.8013,62.8457,62.8013,62.8102,43477.0
2019-02-21 12:35:00,70.81,70.83,70.8,70.81,29391.0,62.8102,62.8279,62.8013,62.8102,29391.0
2019-02-21 12:40:00,70.81,70.83,70.81,70.82,12374.0,62.8102,62.8279,62.8102,62.819,12374.0
2019-02-21 12:45:00,70.82,70.83,70.8,70.81,13423.0,62.819,62.8279,62.8013,62.8102,13423.0
2019-02-21 12:50:00,70.81,70.85,70.81,70.85,20342.0,62.8102,62.8457,62.8102,62.8457,20342.0
2019-02-21 12:55:00,70.85,70.86,70.85,70.86,14145.0,62.8457,62.8545,62.8457,62.8545,14145.0
2019-02-21 13:00:00,70.86,70.88,70.84,70.85,13070.0,62.8545,62.8723,62.8368,62.8457,13070.0
2019-02-21 13:05:00,70.85,70.86,70.84,70.85,4426.0,62.8457,62.8545,62.8368,62.8457,4426.0
2019-02-21 13:10:00,70.84,70.85,70.84,70.85,8325.0,62.8368,62.8457,62.8368,62.8457,8325.0
2019-02-21 13:15:00,70.84,70.84,70.82,70.82,4183.0,62.8368,62.8368,62.819,62.819,4183.0
2019-02-21 13:20:00,70.82,70.83,70.81,70.81,18233.0,62.819,62.8279,62.8102,62.8102,18233.0
2019-02-21 13:25:00,70.81,70.82,70.79,70.79,7310.0,62.8102,62.819,62.7924,62.7924,7310.0
2019-02-21 13:30:00,70.79,70.8,70.77,70.78,4872.0,62.7924,62.8013,62.7747,62.7836,4872.0
2019-02-21 13:35:00,70.79,70.79,70.77,70.77,34213.0,62.7924,62.7924,62.7747,62.7747,34213.0
2019-02-21 13:40:00,70.77,70.78,70.76,70.77,5480.0,62.7747,62.7836,62.7658,62.7747,5480.0
2019-02-21 13:45:00,70.77,70.79,70.77,70.79,89371.0,62.7747,62.7924,62.7747,62.7924,89371.0
2019-02-21 13:50:00,70.78,70.8,70.78,70.79,4531.0,62.7836,62.8013,62.7836,62.7924,4531.0
2019-02-21 13:55:00,70.78,70.82,70.78,70.82,7835.0,62.7836,62.819,62.7836,62.819,7835.0
2019-02-21 14:00:00,70.81,70.82,70.8,70.81,55751.0,62.8102,62.819,62.8013,62.8102,55751.0
2019-02-21 14:05:00,70.8,70.81,70.78,70.79,14613.0,62.8013,62.8102,62.7836,62.7924,14613.0
2019-02-21 14:10:00,70.78,70.79,70.74,70.74,29470.0,62.7836,62.7924,62.7481,62.7481,29470.0
2019-02-21 14:15:00,70.74,70.74,70.71,70.71,42451.0,62.7481,62.7481,62.7215,62.7215,42451.0
2019-02-21 14:20:00,70.71,70.72,70.66,70.67,11949.0,62.7215,62.7303,62.6771,62.686,11949.0
2019-02-21 14:25:00,70.66,70.68,70.63,70.67,24521.0,62.6771,62.6949,62.6505,62.686,24521.0
2019-02-21 14:30:00,70.68,70.69,70.66,70.68,6404.0,62.6949,62.7037,62.6771,62.6949,6404.0
2019-02-21 14:35:00,70.67,70.67,70.64,70.65,11520.0,62.686,62.686,62.6594,62.6683,11520.0
2019-02-21 14:40:00,70.65,70.69,70.64,70.67,13578.0,62.6683,62.7037,62.6594,62.686,13578.0
2019-02-21 14:45:00,70.67,70.67,70.57,70.59,39465.0,62.686,62.686,62.5973,62.615,39465.0
2019-02-21 14:50:00,70.59,70.59,70.53,70.55,18938.0,62.615,62.615,62.5618,62.5796,18938.0
2019-02-21 14:55:00,70.56,70.58,70.56,70.58,6726.0,62.5884,62.6062,62.5884,62.6062,6726.0
2019-02-21 15:00:00,70.57,70.6,70.55,70.58,5641.0,62.5973,62.6239,62.5796,62.6062,5641.0
2019-02-21 15:05:00,70.58,70.64,70.58,70.63,4861.0,62.6062,62.6594,62.6062,62.6505,4861.0
2019-02-21 15:10:00,70.63,70.65,70.61,70.62,15814.0,62.6505,62.6683,62.6328,62.6416,15814.0
2019-02-21 15:15:00,70.63,70.64,70.61,70.62,5017.0,62.6505,62.6594,62.6328,62.6416,5017.0
2019-02-21 15:20:00,70.62,70.63,70.6,70.61,17223.0,62.6416,62.6505,62.6239,62.6328,17223.0
2019-02-21 15:25:00,70.61,70.62,70.59,70.59,5914.0,62.6328,62.6416,62.615,62.615,5914.0
2019-02-21 15:30:00,70.6,70.61,70.52,70.56,40556.0,62.6239,62.6328,62.5529,62.5884,40556.0
2019-02-21 15:35:00,70.56,70.59,70.55,70.59,17182.0,62.5884,62.615,62.5796,62.615,17182.0
2019-02-21 15:40:00,70.58,70.61,70.56,70.6,41931.0,62.6062,62.6328,62.5884,62.6239,41931.0
2019-02-21 15:45:00,70.61,70.67,70.61,70.65,35998.0,62.6328,62.686,62.6328,62.6683,35998.0
2019-02-21 15:50:00,70.66,70.68,70.63,70.67,37619.0,62.6771,62.6949,62.6505,62.686,37619.0
2019-02-21 15:55:00,70.69,70.75,70.68,70.74,62247.0,62.7037,62.757,62.6949,62.7481,62247.0
2019-02-22 09:30:00,71.0,71.02,70.95,70.99,32124.0,62.9787,62.9965,62.9344,62.9698,32124.0
2019-02-22 09:35:00,70.99,71.03,70.96,70.96,30913.0,62.9698,63.0053,62.9432,62.9432,30913.0
2019-02-22 09:40:00,70.97,71.0,70.93,70.98,35457.0,62.9521,62.9787,62.9166,62.961,35457.0
2019-02-22 09:45:00,70.98,71.03,70.98,70.99,22793.0,62.961,63.0053,62.961,62.9698,22793.0
2019-02-22 09:50:00,70.99,71.05,70.99,71.03,23924.0,62.9698,63.0231,62.9698,63.0053,23924.0
2019-02-22 09:55:00,71.04,71.07,71.04,71.05,30606.0,63.0142,63.0408,63.0142,63.0231,30606.0
2019-02-22 10:00:00,71.07,71.1,71.06,71.09,17369.0,63.0408,63.0674,63.0319,63.0585,17369.0
2019-02-22 10:05:00,71.08,71.08,71.06,71.07,7334.0,63.0497,63.0497,63.0319,63.0408,7334.0
2019-02-22 10:10:00,71.06,71.09,71.06,71.07,13598.0,63.0319,63.0585,63.0319,63.0408,13598.0
2019-02-22 10:15:00,71.06,71.11,71.04,71.07,16641.0,63.0319,63.0763,63.0142,63.0408,16641.0
2019-02-22 10:20:00,71.08,71.09,71.07,71.07,19819.0,63.0497,63.0585,63.0408,63.0408,19819.0
2019-02-22 10:25:00,71.08,71.08,71.05,71.05,1768.0,63.0497,63.0497,63.0231,63.0231,1768.0
2019-02-22 10:30:00,71.08,71.08,71.06,71.07,16680.0,63.0497,63.0497,63.0319,63.0408,16680.0
2019-02-22 10:35:00,71.06,71.06,71.04,71.06,2300.0,63.0319,63.0319,63.0142,63.0319,2300.0
2019-02-22 10:40:00,71.05,71.09,71.05,71.09,9679.0,63.0231,63.0585,63.0231,63.0585,9679.0
2019-02-22 10:45:00,71.11,71.14,71.08,71.13,8964.0,63.0763,63.1029,63.0497,63.094,8964.0
2019-02-22 10:50:00,71.12,71.15,71.09,71.13,48024.0,63.0852,63.1118,63.0585,63.094,48024.0
2019-02-22 10:55:00,71.14,71.15,71.12,71.14,12111.0,63.1029,63.1118,63.0852,63.1029,12111.0
2019-02-22 11:00:00,71.13,71.14,71.12,71.14,25187.0,63.094,63.1029,63.0852,63.1029,25187.0
2019-02-22 11:05:00,71.13,71.16,71.11,71.15,24386.0,63.094,63.1206,63.0763,63.1118,24386.0
2019-02-22 11:10:00,71.14,71.17,71.14,71.16,5028.0,63.1029,63.1295,63.1029,63.1206,5028.0
2019-02-22 11:15:00,71.16,71.22,71.16,71.21,11256.0,63.1206,63.1739,63.1206,63.165,11256.0
2019-02-22 11:20:00,71.21,71.22,71.19,71.22,14844.0,63.165,63.1739,63.1472,63.1739,14844.0
2019-02-22 11:25:00,71.21,71.23,71.21,71.22,3617.0,63.165,63.1827,63.165,63.1739,3617.0
2019-02-22 11:30:00,71.22,71.23,71.2,71.2,20794.0,63.1739,63.1827,63.1561,63.1561,20794.0
2019-02-22 11:35:00,71.2,71.22,71.2,71.22,1800.0,63.1561,63.1739,63.1561,63.1739,1800.0
2019-02-22 11:40:00,71.24,71.24,71.19,71.21,11232.0,63.1916,63.1916,63.1472,63.165,11232.0
2019-02-22 11:45:00,71.21,71.22,71.2,71.21,5829.0,63.165,63.1739,63.1561,63.165,5829.0
2019-02-22 11:50:00,71.21,71.21,71.17,71.18,7153.0,63.165,63.165,63.1295,63.1384,7153.0
2019-02-22 11:55:00,71.19,71.21,71.19,71.21,3921.0,63.1472,63.165,63.1472,63.165,3921.0
2019-02-22 12:00:00,71.2,71.27,71.2,71.27,3366.0,63.1561,63.2182,63.1561,63.2182,3366.0
2019-02-22 12:05:00,71.26,71.26,71.23,71.24,4372.0,63.2093,63.2093,63.1827,63.1916,4372.0
2019-02-22 12:10:00,71.23,71.23,71.21,71.21,1600.0,63.1827,63.1827,63.165,63.165,1600.0
2019-02-22 12:15:00,71.21,71.21,71.18,71.18,2542.0,63.165,63.165,63.1384,63.1384,2542.0
2019-02-22 12:20:00,71.17,71.18,71.17,71.17,1300.0,63.1295,63.1384,63.1295,63.1295,1300.0
2019-02-22 12:25:00,71.18,71.18,71.17,71.18,3618.0,63.1384,63.1384,63.1295,63.1384,3618.0
2019-02-22 12:30:00,71.17,71.17,71.15,71.16,5823.0,63.1295,63.1295,63.1118,63.1206,5823.0
2019-02-22 12:35:00,71.15,71.18,71.15,71.18,12934.0,63.1118,63.1384,63.1118,63.1384,12934.0
2019-02-22 12:40:00,71.18,71.18,71.17,71.18,1165.0,63.1384,63.1384,63.1295,63.1384,1165.0
2019-02-22 12:45:00,71.18,71.2,71.18,71.2,2144.0,63.1384,63.1561,63.1384,63.1561,2144.0
2019-02-22 12:50:00,71.19,71.19,71.15,71.17,6807.0,63.1472,63.1472,63.1118,63.1295,6807.0
2019-02-22 12:55:00,71.17,71.19,71.17,71.19,2999.0,63.1295,63.1472,63.1295,63.1472,2999.0
2019-02-22 13:00:00,71.18,71.19,71.15,71.16,8610.0,63.1384,63.1472,63.1118,63.1206,8610.0
2019-02-22 13:05:00,71.16,71.17,71.16,71.16,1316.0,63.1206,63.1295,63.1206,63.1206,1316.0
2019-02-22 13:10:00,71.15,71.15,71.12,71.13,59765.0,63.1118,63.1118,63.0852,63.094,59765.0
2019-02-22 13:15:00,71.13,71.16,71.12,71.15,12026.0,63.094,63.1206,63.0852,63.1118,12026.0
2019-02-22 13:20:00,71.15,71.16,71.14,71.15,5938.0,63.1118,63.1206,63.1029,63.1118,5938.0
2019-02-22 13:25:00,71.16,71.17,71.15,71.16,3364.0,63.1206,63.1295,63.1118,63.1206,3364.0
2019-02-22 13:30:00,71.17,71.18,71.16,71.18,2383.0,63.1295,63.1384,63.1206,63.1384,2383.0
2019-02-22 13:35:00,71.18,71.19,71.17,71.17,2339.0,63.1384,63.1472,63.1295,63.1295,2339.0
2019-02-22 13:40:00,71.17,71.17,71.15,71.15,8982.0,63.1295,63.1295,63.1118,63.1118,8982.0
2019-02-22 13:45:00,71.15,71.16,71.14,71.15,16826.0,63.1118,63.1206,63.1029,63.1118,16826.0
2019-02-22 13:50:00,71.15,71.15,71.14,71.15,17308.0,63.1118,63.1118,63.1029,63.1118,17308.0
2019-02-22 13:55:00,71.15,71.16,71.14,71.15,60326.0,63.1118,63.1206,63.1029,63.1118,60326.0
2019-02-22 14:00:00,71.15,71.16,71.13,71.15,7041.0,63.1118,63.1206,63.094,63.1118,7041.0
2019-02-22 14:05:00,71.14,71.17,71.13,71.17,30977.0,63.1029,63.1295,63.094,63.1295,30977.0
2019-02-22 14:10:00,71.17,71.2,71.17,71.18,29087.0,63.1295,63.1561,63.1295,63.1384,29087.0
2019-02-22 14:15:00,71.18,71.18,71.14,71.15,5062.0,63.1384,63.1384,63.1029,63.1118,5062.0
2019-02-22 14:20:00,71.14,71.15,71.13,71.14,4711.0,63.1029,63.1118,63.094,63.1029,4711.0
2019-02-22 14:25:00,71.14,71.14,71.11,71.12,16035.0,63.1029,63.1029,63.0763,63.0852,16035.0
2019-02-22 14:30:00,71.13,71.14,71.11,71.11,24180.0,63.094,63.1029,63.0763,63.0763,24180.0
2019-02-22 14:35:00,71.11,71.11,71.01,71.04,109155.0,63.0763,63.0763,62.9876,63.0142,109155.0
2019-02-22 14:40:00,71.03,71.04,70.97,71.01,40121.0,63.0053,63.0142,62.9521,62.9876,40121.0
2019-02-22 14:45:00,71.0,71.03,70.98,71.01,11205.0,62.9787,63.0053,62.961,62.9876,11205.0
2019-02-22 14:50:00,71.01,71.04,70.99,71.0,43021.0,62.9876,63.0142,62.9698,62.9787,43021.0
2019-02-22 14:55:00,71.01,71.02,70.99,71.0,13873.0,62.9876,62.9965,62.9698,62.9787,13873.0
2019-02-22 15:00:00,70.99,71.04,70.97,71.04,30847.0,62.9698,63.0142,62.9521,63.0142,30847.0
2019-02-22 15:05:00,71.04,71.05,71.01,71.04,31159.0,63.0142,63.0231,62.9876,63.0142,31159.0
2019-02-22 15:10:00,71.04,71.07,71.04,71.07,7450.0,63.0142,63.0408,63.0142,63.0408,7450.0
2019-02-22 15:15:00,71.06,71.09,71.05,71.08,33451.0,63.0319,63.0585,63.0231,63.0497,33451.0
2019-02-22 15:20:00,71.08,71.1,71.07,71.08,24116.0,63.0497,63.0674,63.0408,63.0497,24116.0
2019-02-22 15:25:00,71.08,71.14,71.08,71.13,9003.0,63.0497,63.1029,63.0497,63.094,9003.0
2019-02-22 15:30:00,71.13,71.13,71.09,71.1,32244.0,63.094,63.094,63.0585,63.0674,32244.0
2019-02-22 15:35:00,71.11,71.11,71.07,71.09,22750.0,63.0763,63.0763,63.0408,63.0585,22750.0
2019-02-22 15:40:00,71.09,71.11,71.08,71.1,9797.0,63.0585,63.0763,63.0497,63.0674,9797.0
2019-02-22 15:45:00,71.12,71.14,71.09,71.09,32170.0,63.0852,63.1029,63.0585,63.0585,32170.0
2019-02-22 15:50:00,71.1,71.12,71.07,71.11,32317.0,63.0674,63.0852,63.0408,63.0763,32317.0
2019-02-22 15:55:00,71.12,71.19,71.12,71.18,96268.0,63.0852,63.1472,63.0852,63.1384,96268.0
2019-02-25 09:30:00,71.63,71.69,71.63,71.68,56559.0,63.5375,63.5908,63.5375,63.5819,56559.0
2019-02-25 09:35:00,71.69,71.7,71.64,71.69,54100.0,63.5908,63.5996,63.5464,63.5908,54100.0
2019-02-25 09:40:00,71.69,71.7,71.63,71.65,45023.0,63.5908,63.5996,63.5375,63.5553,45023.0
2019-02-25 09:45:00,71.67,71.7,71.63,71.64,25576.0,63.573,63.5996,63.5375,63.5464,25576.0
2019-02-25 09:50:00,71.64,71.69,71.62,71.63,25694.0,63.5464,63.5908,63.5287,63.5375,25694.0
2019-02-25 09:55:00,71.63,71.63,71.58,71.59,28664.0,63.5375,63.5375,63.4932,63.5021,28664.0
2019-02-25 10:00:00,71.6,71.6,71.56,71.59,14705.0,63.5109,63.5109,63.4754,63.5021,14705.0
2019-02-25 10:05:00,71.6,71.64,71.59,71.64,57488.0,63.5109,63.5464,63.5021,63.5464,57488.0
2019-02-25 10:10:00,71.63,71.66,71.62,71.66,49178.0,63.5375,63.5641,63.5287,63.5641,49178.0
2019-02-25 10:15:00,71.66,71.67,71.66,71.66,6978.0,63.5641,63.573,63.5641,63.5641,6978.0
2019-02-25 10:20:00,71.66,71.67,71.62,71.64,28989.0,63.5641,63.573,63.5287,63.5464,28989.0
2019-02-25 10:25:00,71.63,71.63,71.57,71.59,17914.0,63.5375,63.5375,63.4843,63.5021,17914.0
2019-02-25 10:30:00,71.59,71.61,71.57,71.6,27228.0,63.5021,63.5198,63.4843,63.5109,27228.0
2019-02-25 10:35:00,71.6,71.65,71.58,71.64,27189.0,63.5109,63.5553,63.4932,63.5464,27189.0
2019-02-25 10:40:00,71.63,71.66,71.63,71.66,7553.0,63.5375,63.5641,63.5375,63.5641,7553.0
2019-02-25 10:45:00,71.66,71.68,71.65,71.68,6700.0,63.5641,63.5819,63.5553,63.5819,6700.0
2019-02-25 10:50:00,71.68,71.73,71.67,71.72,45208.0,63.5819,63.6262,63.573,63.6174,45208.0
2019-02-25 10:55:00,71.72,71.74,71.71,71.73,71447.0,63.6174,63.6351,63.6085,63.6262,71447.0
2019-02-25 11:00:00,71.73,71.74,71.71,71.73,17942.0,63.6262,63.6351,63.6085,63.6262,17942.0
2019-02-25 11:05:00,71.73,71.75,71.72,71.74,6160.0,63.6262,63.644,63.6174,63.6351,6160.0
2019-02-25 11:10:00,71.72,71.75,71.7,71.7,14682.0,63.6174,63.644,63.5996,63.5996,14682.0
2019-02-25 11:15:00,71.69,71.71,71.68,71.7,4002.0,63.5908,63.6085,63.5819,63.5996,4002.0
2019-02-25 11:20:00,71.7,71.7,71.66,71.67,7881.0,63.5996,63.5996,63.5641,63.573,7881.0
2019-02-25 11:25:00,71.66,71.66,71.65,71.66,5260.0,63.5641,63.5641,63.5553,63.5641,5260.0
2019-02-25 11:30:00,71.65,71.69,71.64,71.68,112606.0,63.5553,63.5908,63.5464,63.5819,112606.0
2019-02-25 11:35:00,71.68,71.69,71.64,71.65,29793.0,63.5819,63.5908,63.5464,63.5553,29793.0
2019-02-25 11:40:00,71.65,71.68,71.64,71.67,10005.0,63.5553,63.5819,63.5464,63.573,10005.0
2019-02-25 11:45:00,71.68,71.69,71.65,71.69,6857.0,63.5819,63.5908,63.5553,63.5908,6857.0
2019-02-25 11:50:00,71.69,71.69,71.64,71.65,24733.0,63.5908,63.5908,63.5464,63.5553,24733.0
2019-02-25 11:55:00,71.64,71.66,71.63,71.64,9012.0,63.5464,63.5641,63.5375,63.5464,9012.0
2019-02-25 12:00:00,71.63,71.65,71.61,71.62,62097.0,63.5375,63.5553,63.5198,63.5287,62097.0
2019-02-25 12:05:00,71.62,71.62,71.59,71.6,6634.0,63.5287,63.5287,63.5021,63.5109,6634.0
2019-02-25 12:10:00,71.6,71.62,71.59,71.62,20770.0,63.5109,63.5287,63.5021,63.5287,20770.0
2019-02-25 12:15:00,71.62,71.63,71.61,71.61,8760.0,63.5287,63.5375,63.5198,63.5198,8760.0
2019-02-25 12:20:00,71.59,71.59,71.54,71.54,6485.0,63.5021,63.5021,63.4577,63.4577,6485.0
2019-02-25 12:25:00,71.54,71.56,71.53,71.54,15741.0,63.4577,63.4754,63.4488,63.4577,15741.0
2019-02-25 12:30:00,71.54,71.56,71.52,71.55,8106.0,63.4577,63.4754,63.44,63.4666,8106.0
2019-02-25 12:35:00,71.54,71.54,71.51,71.52,6118.0,63.4577,63.4577,63.4311,63.44,6118.0
2019-02-25 12:40:00,71.52,71.54,71.52,71.53,9073.0,63.44,63.4577,63.44,63.4488,9073.0
2019-02-25 12:45:00,71.52,71.53,71.51,71.53,3383.0,63.44,63.4488,63.4311,63.4488,3383.0
2019-02-25 12:50:00,71.52,71.53,71.48,71.49,18690.0,63.44,63.4488,63.4045,63.4134,18690.0
2019-02-25 12:55:00,71.48,71.49,71.45,71.49,40713.0,63.4045,63.4134,63.3779,63.4134,40713.0
2019-02-25 13:00:00,71.49,71.52,71.48,71.52,4149.0,63.4134,63.44,63.4045,63.44,4149.0
2019-02-25 13:05:00,71.52,71.53,71.5,71.51,4214.0,63.44,63.4488,63.4222,63.4311,4214.0
2019-02-25 13:10:00,71.51,71.51,71.49,71.5,3800.0,63.4311,63.4311,63.4134,63.4222,3800.0
2019-02-25 13:15:00,71.49,71.53,71.49,71.5,27116.0,63.4134,63.4488,63.4134,63.4222,27116.0
2019-02-25 13:20:00,71.49,71.5,71.48,71.5,5157.0,63.4134,63.4222,63.4045,63.4222,5157.0
2019-02-25 13:25:00,71.49,71.49,71.48,71.48,6573.0,63.4134,63.4134,63.4045,63.4045,6573.0
2019-02-25 13:30:00,71.48,71.48,71.44,71.46,9706.0,63.4045,63.4045,63.369,63.3867,9706.0
2019-02-25 13:35:00,71.45,71.45,71.43,71.44,27009.0,63.3779,63.3779,63.3601,63.369,27009.0
2019-02-25 13:40:00,71.45,71.49,71.44,71.48,19147.0,63.3779,63.4134,63.369,63.4045,19147.0
2019-02-25 13:45:00,71.48,71.49,71.47,71.48,7263.0,63.4045,63.4134,63.3956,63.4045,7263.0
2019-02-25 13:50:00,71.48,71.51,71.48,71.49,10420.0,63.4045,63.4311,63.4045,63.4134,10420.0
2019-02-25 13:55:00,71.5,71.5,71.48,71.5,4264.0,63.4222,63.4222,63.4045,63.4222,4264.0
2019-02-25 14:00:00,71.5,71.52,71.49,71.51,8371.0,63.4222,63.44,63.4134,63.4311,8371.0
2019-02-25 14:05:00,71.52,71.53,71.51,71.53,9384.0,63.44,63.4488,63.4311,63.4488,9384.0
2019-02-25 14:10:00,71.53,71.55,71.53,71.53,44608.0,63.4488,63.4666,63.4488,63.4488,44608.0
2019-02-25 14:15:00,71.53,71.55,71.53,71.53,17990.0,63.4488,63.4666,63.4488,63.4488,17990.0
2019-02-25 14:20:00,71.53,71.54,71.52,71.53,57983.0,63.4488,63.4577,63.44,63.4488,57983.0
2019-02-25 14:25:00,71.53,71.54,71.52,71.53,5768.0,63.4488,63.4577,63.44,63.4488,5768.0
2019-02-25 14:30:00,71.53,71.54,71.5,71.51,9655.0,63.4488,63.4577,63.4222,63.4311,9655.0
2019-02-25 14:35:00,71.51,71.53,71.51,71.53,10148.0,63.4311,63.4488,63.4311,63.4488,10148.0
2019-02-25 14:40:00,71.53,71.54,71.52,71.53,8835.0,63.4488,63.4577,63.44,63.4488,8835.0
2019-02-25 14:45:00,71.54,71.55,71.53,71.53,14703.0,63.4577,63.4666,63.4488,63.4488,14703.0
2019-02-25 14:50:00,71.53,71.53,71.49,71.5,7014.0,63.4488,63.4488,63.4134,63.4222,7014.0
2019-02-25 14:55:00,71.5,71.51,71.49,71.5,3530.0,63.4222,63.4311,63.4134,63.4222,3530.0
2019-02-25 15:00:00,71.5,71.5,71.48,71.48,22681.0,63.4222,63.4222,63.4045,63.4045,22681.0
2019-02-25 15:05:00,71.48,71.49,71.47,71.48,20895.0,63.4045,63.4134,63.3956,63.4045,20895.0
2019-02-25 15:10:00,71.47,71.49,71.45,71.49,11019.0,63.3956,63.4134,63.3779,63.4134,11019.0
2019-02-25 15:15:00,71.5,71.51,71.48,71.48,13958.0,63.4222,63.4311,63.4045,63.4045,13958.0
2019-02-25 15:20:00,71.48,71.49,71.45,71.46,15258.0,63.4045,63.4134,63.3779,63.3867,15258.0
2019-02-25 15:25:00,71.46,71.46,71.39,71.39,43457.0,63.3867,63.3867,63.3247,63.3247,43457.0
2019-02-25 15:30:00,71.4,71.45,71.39,71.44,43679.0,63.3335,63.3779,63.3247,63.369,43679.0
2019-02-25 15:35:00,71.45,71.46,71.44,71.45,29417.0,63.3779,63.3867,63.369,63.3779,29417.0
2019-02-25 15:40:00,71.46,71.48,71.45,71.45,59424.0,63.3867,63.4045,63.3779,63.3779,59424.0
2019-02-25 15:45:00,71.45,71.45,71.41,71.42,28977.0,63.3779,63.3779,63.3424,63.3513,28977.0
2019-02-25 15:50:00,71.41,71.42,71.37,71.41,38877.0,63.3424,63.3513,63.3069,63.3424,38877.0
2019-02-25 15:55:00,71.42,71.42,71.37,71.39,130882.0,63.3513,63.3513,63.3069,63.3247,130882.0
2019-02-26 09:30:00,71.29,71.36,71.28,71.3,21390.0,63.2359,63.298,63.2271,63.2448,21390.0
2019-02-26 09:35:00,71.29,71.38,71.29,71.35,77196.0,63.2359,63.3158,63.2359,63.2892,77196.0
2019-02-26 09:40:00,71.35,71.37,71.33,71.36,16042.0,63.2892,63.3069,63.2714,63.298,16042.0
2019-02-26 09:45:00,71.36,71.36,71.29,71.3,21694.0,63.298,63.298,63.2359,63.2448,21694.0
2019-02-26 09:50:00,71.3,71.37,71.3,71.37,46541.0,63.2448,63.3069,63.2448,63.3069,46541.0
2019-02-26 09:55:00,71.37,71.41,71.37,71.37,52227.0,63.3069,63.3424,63.3069,63.3069,52227.0
2019-02-26 10:00:00,71.36,71.47,71.35,71.46,186325.0,63.298,63.3956,63.2892,63.3867,186325.0
2019-02-26 10:05:00,71.47,71.48,71.4,71.4,11400.0,63.3956,63.4045,63.3335,63.3335,11400.0
2019-02-26 10:10:00,71.4,71.44,71.4,71.42,23811.0,63.3335,63.369,63.3335,63.3513,23811.0
2019-02-26 10:15:00,71.43,71.46,71.41,71.43,19390.0,63.3601,63.3867,63.3424,63.3601,19390.0
2019-02-26 10:20:00,71.43,71.47,71.41,71.44,8016.0,63.3601,63.3956,63.3424,63.369,8016.0
2019-02-26 10:25:00,71.44,71.49,71.42,71.42,21193.0,63.369,63.4134,63.3513,63.3513,21193.0
2019-02-26 10:30:00,71.42,71.47,71.41,71.47,35370.0,63.3513,63.3956,63.3424,63.3956,35370.0
2019-02-26 10:35:00,71.47,71.48,71.42,71.45,7235.0,63.3956,63.4045,63.3513,63.3779,7235.0
2019-02-26 10:40:00,71.45,71.48,71.44,71.46,9715.0,63.3779,63.4045,63.369,63.3867,9715.0
2019-02-26 10:45:00,71.45,71.48,71.44,71.44,8888.0,63.3779,63.4045,63.369,63.369,8888.0
2019-02-26 10:50:00,71.44,71.44,71.38,71.39,19262.0,63.369,63.369,63.3158,63.3247,19262.0
2019-02-26 10:55:00,71.38,71.38,71.32,71.33,15216.0,63.3158,63.3158,63.2626,63.2714,15216.0
2019-02-26 11:00:00,71.32,71.38,71.31,71.38,17367.0,63.2626,63.3158,63.2537,63.3158,17367.0
2019-02-26 11:05:00,71.38,71.45,71.38,71.45,21104.0,63.3158,63.3779,63.3158,63.3779,21104.0
2019-02-26 11:10:00,71.45,71.54,71.45,71.54,40871.0,63.3779,63.4577,63.3779,63.4577,40871.0
2019-02-26 11:15:00,71.55,71.59,71.55,71.57,34356.0,63.4666,63.5021,63.4666,63.4843,34356.0
2019-02-26 11:20:00,71.58,71.58,71.53,71.54,29718.0,63.4932,63.4932,63.4488,63.4577,29718.0
2019-02-26 11:25:00,71.54,71.55,71.52,71.55,37110.0,63.4577,63.4666,63.44,63.4666,37110.0
2019-02-26 11:30:00,71.55,71.6,71.52,71.53,11469.0,63.4666,63.5109,63.44,63.4488,11469.0
2019-02-26 11:35:00,71.53,71.53,71.48,71.48,18821.0,63.4488,63.4488,63.4045,63.4045,18821.0
2019-02-26 11:40:00,71.49,71.51,71.46,71.48,9192.0,63.4134,63.4311,63.3867,63.4045,9192.0
2019-02-26 11:45:00,71.48,71.52,71.47,71.51,9147.0,63.4045,63.44,63.3956,63.4311,9147.0
2019-02-26 11:50:00,71.52,71.53,71.5,71.52,27620.0,63.44,63.4488,63.4222,63.44,27620.0
2019-02-26 11:55:00,71.52,71.52,71.48,71.48,9064.0,63.44,63.44,63.4045,63.4045,9064.0
2019-02-26 12:00:00,71.48,71.49,71.47,71.48,16174.0,63.4045,63.4134,63.3956,63.4045,16174.0
2019-02-26 12:05:00,71.48,71.48,71.45,71.45,10426.0,63.4045,63.4045,63.3779,63.3779,10426.0
2019-02-26 12:10:00,71.44,71.47,71.43,71.46,8854.0,63.369,63.3956,63.3601,63.3867,8854.0
2019-02-26 12:15:00,71.46,71.48,71.45,71.48,7322.0,63.3867,63.4045,63.3779,63.4045,7322.0
2019-02-26 12:20:00,71.48,71.51,71.47,71.5,5592.0,63.4045,63.4311,63.3956,63.4222,5592.0
2019-02-26 12:25:00,71.5,71.5,71.46,71.46,11631.0,63.4222,63.4222,63.3867,63.3867,11631.0
2019-02-26 12:30:00,71.47,71.47,71.42,71.43,9898.0,63.3956,63.3956,63.3513,63.3601,9898.0
2019-02-26 12:35:00,71.41,71.42,71.39,71.41,24771.0,63.3424,63.3513,63.3247,63.3424,24771.0
2019-02-26 12:40:00,71.41,71.44,71.41,71.43,5622.0,63.3424,63.369,63.3424,63.3601,5622.0
2019-02-26 12:45:00,71.43,71.44,71.38,71.4,9320.0,63.3601,63.369,63.3158,63.3335,9320.0
2019-02-26 12:50:00,71.41,71.42,71.4,71.4,9618.0,63.3424,63.3513,63.3335,63.3335,9618.0
2019-02-26 12:55:00,71.4,71.4,71.39,71.4,8375.0,63.3335,63.3335,63.3247,63.3335,8375.0
2019-02-26 13:00:00,71.4,71.44,71.4,71.42,33086.0,63.3335,63.369,63.3335,63.3513,33086.0
2019-02-26 13:05:00,71.41,71.41,71.39,71.4,7962.0,63.3424,63.3424,63.3247,63.3335,7962.0
2019-02-26 13:10:00,71.4,71.43,71.4,71.43,16887.0,63.3335,63.3601,63.3335,63.3601,16887.0
2019-02-26 13:15:00,71.43,71.46,71.43,71.45,13813.0,63.3601,63.3867,63.3601,63.3779,13813.0
2019-02-26 13:20:00,71.45,71.46,71.44,71.45,22872.0,63.3779,63.3867,63.369,63.3779,22872.0
2019-02-26 13:25:00,71.45,71.45,71.43,71.44,13802.0,63.3779,63.3779,63.3601,63.369,13802.0
2019-02-26 13:30:00,71.44,71.44,71.39,71.41,20077.0,63.369,63.369,63.3247,63.3424,20077.0
2019-02-26 13:35:00,71.41,71.41,71.4,71.4,5071.0,63.3424,63.3424,63.3335,63.3335,5071.0
2019-02-26 13:40:00,71.4,71.42,71.4,71.41,10041.0,63.3335,63.3513,63.3335,63.3424,10041.0
2019-02-26 13:45:00,71.42,71.45,71.42,71.43,10021.0,63.3513,63.3779,63.3513,63.3601,10021.0
2019-02-26 13:50:00,71.44,71.45,71.42,71.43,9597.0,63.369,63.3779,63.3513,63.3601,9597.0
2019-02-26 13:55:00,71.43,71.46,71.43,71.44,104978.0,63.3601,63.3867,63.3601,63.369,104978.0
2019-02-26 14:00:00,71.44,71.49,71.44,71.47,25983.0,63.369,63.4134,63.369,63.3956,25983.0
2019-02-26 14:05:00,71.48,71.48,71.44,71.45,7545.0,63.4045,63.4045,63.369,63.3779,7545.0
2019-02-26 14:10:00,71.45,71.47,71.45,71.47,6378.0,63.3779,63.3956,63.3779,63.3956,6378.0
2019-02-26 14:15:00,71.47,71.47,71.45,71.47,16191.0,63.3956,63.3956,63.3779,63.3956,16191.0
2019-02-26 14:20:00,71.47,71.47,71.43,71.45,23506.0,63.3956,63.3956,63.3601,63.3779,23506.0
2019-02-26 14:25:00,71.45,71.47,71.44,71.46,11473.0,63.3779,63.3956,63.369,63.3867,11473.0
2019-02-26 14:30:00,71.47,71.51,71.47,71.51,7169.0,63.3956,63.4311,63.3956,63.4311,7169.0
2019-02-26 14:35:00,71.51,71.56,71.5,71.56,11752.0,63.4311,63.4754,63.4222,63.4754,11752.0
2019-02-26 14:40:00,71.56,71.59,71.55,71.56,18009.0,63.4754,63.5021,63.4666,63.4754,18009.0
2019-02-26 14:45:00,71.56,71.56,71.54,71.56,6239.0,63.4754,63.4754,63.4577,63.4754,6239.0
2019-02-26 14:50:00,71.56,71.58,71.55,71.58,14620.0,63.4754,63.4932,63.4666,63.4932,14620.0
2019-02-26 14:55:00,71.58,71.59,71.56,71.57,38802.0,63.4932,63.5021,63.4754,63.4843,38802.0
2019-02-26 15:00:00,71.58,71.63,71.57,71.62,28355.0,63.4932,63.5375,63.4843,63.5287,28355.0
2019-02-26 15:05:00,71.62,71.62,71.59,71.59,19248.0,63.5287,63.5287,63.5021,63.5021,19248.0
2019-02-26 15:10:00,71.59,71.6,71.58,71.59,11499.0,63.5021,63.5109,63.4932,63.5021,11499.0
2019-02-26 15:15:00,71.59,71.64,71.59,71.61,14980.0,63.5021,63.5464,63.5021,63.5198,14980.0
2019-02-26 15:20:00,71.61,71.63,71.6,71.6,21125.0,63.5198,63.5375,63.5109,63.5109,21125.0
2019-02-26 15:25:00,71.61,71.61,71.56,71.57,18775.0,63.5198,63.5198,63.4754,63.4843,18775.0
2019-02-26 15:30:00,71.56,71.61,71.55,71.58,18267.0,63.4754,63.5198,63.4666,63.4932,18267.0
2019-02-26 15:35:00,71.58,71.58,71.54,71.54,22826.0,63.4932,63.4932,63.4577,63.4577,22826.0
2019-02-26 15:40:00,71.55,71.57,71.53,71.53,44142.0,63.4666,63.4843,63.4488,63.4488,44142.0
2019-02-26 15:45:00,71.52,71.55,71.51,71.51,69016.0,63.44,63.4666,63.4311,63.4311,69016.0
2019-02-26 15:50:00,71.51,71.52,71.48,71.5,48614.0,63.4311,63.44,63.4045,63.4222,48614.0
2019-02-26 15:55:00,71.51,71.52,71.43,71.44,129859.0,63.4311,63.44,63.3601,63.369,129859.0
2019-02-27 09:30:00,71.29,71.32,71.25,71.29,44215.0,63.2359,63.2626,63.2005,63.2359,44215.0
2019-02-27 09:35:00,71.27,71.34,71.26,71.34,23357.0,63.2182,63.2803,63.2093,63.2803,23357.0
2019-02-27 09:40:00,71.35,71.39,71.35,71.36,39393.0,63.2892,63.3247,63.2892,63.298,39393.0
2019-02-27 09:45:00,71.37,71.37,71.33,71.33,66918.0,63.3069,63.3069,63.2714,63.2714,66918.0
2019-02-27 09:50:00,71.33,71.33,71.3,71.3,8906.0,63.2714,63.2714,63.2448,63.2448,8906.0
2019-02-27 09:55:00,71.28,71.28,71.22,71.27,6846.0,63.2271,63.2271,63.1739,63.2182,6846.0
2019-02-27 10:00:00,71.27,71.3,71.19,71.2,21524.0,63.2182,63.2448,63.1472,63.1561,21524.0
2019-02-27 10:05:00,71.22,71.24,71.21,71.24,27557.0,63.1739,63.1916,63.165,63.1916,27557.0
2019-02-27 10:10:00,71.23,71.23,71.01,71.06,261439.0,63.1827,63.1827,62.9876,63.0319,261439.0
2019-02-27 10:15:00,71.05,71.12,71.03,71.12,11140.0,63.0231,63.0852,63.0053,63.0852,11140.0
2019-02-27 10:20:00,71.11,71.12,71.05,71.07,24978.0,63.0763,63.0852,63.0231,63.0408,24978.0
2019-02-27 10:25:00,71.06,71.07,70.99,71.05,33574.0,63.0319,63.0408,62.9698,63.0231,33574.0
2019-02-27 10:30:00,71.05,71.07,71.02,71.03,17650.0,63.0231,63.0408,62.9965,63.0053,17650.0
2019-02-27 10:35:00,71.03,71.11,71.01,71.11,7066.0,63.0053,63.0763,62.9876,63.0763,7066.0
2019-02-27 10:40:00,71.11,71.17,71.11,71.17,4799.0,63.0763,63.1295,63.0763,63.1295,4799.0
2019-02-27 10:45:00,71.17,71.18,71.12,71.15,6774.0,63.1295,63.1384,63.0852,63.1118,6774.0
2019-02-27 10:50:00,71.15,71.16,71.12,71.13,2422.0,63.1118,63.1206,63.0852,63.094,2422.0
2019-02-27 10:55:00,71.12,71.12,71.1,71.11,2030.0,63.0852,63.0852,63.0674,63.0763,2030.0
2019-02-27 11:00:00,71.12,71.16,71.1,71.13,24047.0,63.0852,63.1206,63.0674,63.094,24047.0
2019-02-27 11:05:00,71.15,71.19,71.11,71.19,8731.0,63.1118,63.1472,63.0763,63.1472,8731.0
2019-02-27 11:10:00,71.19,71.19,71.15,71.17,3863.0,63.1472,63.1472,63.1118,63.1295,3863.0
2019-02-27 11:15:00,71.16,71.16,71.12,71.14,6396.0,63.1206,63.1206,63.0852,63.1029,6396.0
2019-02-27 11:20:00,71.17,71.19,71.17,71.17,6694.0,63.1295,63.1472,63.1295,63.1295,6694.0
2019-02-27 11:25:00,71.19,71.21,71.18,71.18,11195.0,63.1472,63.165,63.1384,63.1384,11195.0
2019-02-27 11:30:00,71.18,71.19,71.15,71.16,5420.0,63.1384,63.1472,63.1118,63.1206,5420.0
2019-02-27 11:35:00,71.17,71.22,71.16,71.22,28783.0,63.1295,63.1739,63.1206,63.1739,28783.0
2019-02-27 11:40:00,71.22,71.24,71.22,71.22,10756.0,63.1739,63.1916,63.1739,63.1739,10756.0
2019-02-27 11:45:00,71.23,71.25,71.2,71.25,4000.0,63.1827,63.2005,63.1561,63.2005,4000.0
2019-02-27 11:50:00,71.26,71.26,71.25,71.25,2232.0,63.2093,63.2093,63.2005,63.2005,2232.0
2019-02-27 11:55:00,71.26,71.27,71.25,71.25,7986.0,63.2093,63.2182,63.2005,63.2005,7986.0
2019-02-27 12:00:00,71.25,71.27,71.24,71.26,17335.0,63.2005,63.2182,63.1916,63.2093,17335.0
2019-02-27 12:05:00,71.27,71.27,71.25,71.27,10598.0,63.2182,63.2182,63.2005,63.2182,10598.0
2019-02-27 12:10:00,71.27,71.27,71.25,71.27,3962.0,63.2182,63.2182,63.2005,63.2182,3962.0
2019-02-27 12:15:00,71.28,71.28,71.25,71.26,17140.0,63.2271,63.2271,63.2005,63.2093,17140.0
2019-02-27 12:20:00,71.26,71.27,71.25,71.27,31433.0,63.2093,63.2182,63.2005,63.2182,31433.0
2019-02-27 12:25:00,71.27,71.3,71.27,71.28,86659.0,63.2182,63.2448,63.2182,63.2271,86659.0
2019-02-27 12:30:00,71.28,71.31,71.28,71.29,5482.0,63.2271,63.2537,63.2271,63.2359,5482.0
2019-02-27 12:35:00,71.29,71.3,71.28,71.28,2163.0,63.2359,63.2448,63.2271,63.2271,2163.0
2019-02-27 12:40:00,71.29,71.32,71.28,71.28,174522.0,63.2359,63.2626,63.2271,63.2271,174522.0
2019-02-27 12:45:00,71.28,71.3,71.28,71.3,818.0,63.2271,63.2448,63.2271,63.2448,818.0
2019-02-27 12:50:00,71.3,71.31,71.27,71.27,2915.0,63.2448,63.2537,63.2182,63.2182,2915.0
2019-02-27 12:55:00,71.27,71.28,71.26,71.26,1545.0,63.2182,63.2271,63.2093,63.2093,1545.0
2019-02-27 13:00:00,71.27,71.29,71.27,71.28,4403.0,63.2182,63.2359,63.2182,63.2271,4403.0
2019-02-27 13:05:00,71.29,71.33,71.29,71.33,5666.0,63.2359,63.2714,63.2359,63.2714,5666.0
2019-02-27 13:10:00,71.34,71.35,71.32,71.35,18064.0,63.2803,63.2892,63.2626,63.2892,18064.0
2019-02-27 13:15:00,71.36,71.36,71.34,71.34,7465.0,63.298,63.298,63.2803,63.2803,7465.0
2019-02-27 13:20:00,71.34,71.39,71.33,71.39,2013.0,63.2803,63.3247,63.2714,63.3247,2013.0
2019-02-27 13:25:00,71.38,71.38,71.35,71.35,22145.0,63.3158,63.3158,63.2892,63.2892,22145.0
2019-02-27 13:30:00,71.36,71.36,71.35,71.35,2076.0,63.298,63.298,63.2892,63.2892,2076.0
2019-02-27 13:35:00,71.34,71.35,71.33,71.33,4209.0,63.2803,63.2892,63.2714,63.2714,4209.0
2019-02-27 13:40:00,71.33,71.33,71.3,71.31,2016.0,63.2714,63.2714,63.2448,63.2537,2016.0
2019-02-27 13:45:00,71.31,71.33,71.31,71.33,2236.0,63.2537,63.2714,63.2537,63.2714,2236.0
2019-02-27 13:50:00,71.32,71.34,71.32,71.33,12587.0,63.2626,63.2803,63.2626,63.2714,12587.0
2019-02-27 13:55:00,71.34,71.34,71.33,71.33,813.0,63.2803,63.2803,63.2714,63.2714,813.0
2019-02-27 14:00:00,71.33,71.34,71.31,71.34,1730.0,63.2714,63.2803,63.2537,63.2803,1730.0
2019-02-27 14:05:00,71.34,71.34,71.31,71.31,600.0,63.2803,63.2803,63.2537,63.2537,600.0
2019-02-27 14:10:00,71.32,71.36,71.32,71.35,14214.0,63.2626,63.298,63.2626,63.2892,14214.0
2019-02-27 14:15:00,71.35,71.37,71.34,71.36,4976.0,63.2892,63.3069,63.2803,63.298,4976.0
2019-02-27 14:20:00,71.35,71.35,71.33,71.33,2500.0,63.2892,63.2892,63.2714,63.2714,2500.0
2019-02-27 14:25:00,71.33,71.34,71.32,71.33,189302.0,63.2714,63.2803,63.2626,63.2714,189302.0
2019-02-27 14:30:00,71.34,71.38,71.33,71.38,6997.0,63.2803,63.3158,63.2714,63.3158,6997.0
2019-02-27 14:35:00,71.38,71.38,71.37,71.37,10319.0,63.3158,63.3158,63.3069,63.3069,10319.0
2019-02-27 14:40:00,71.36,71.42,71.35,71.38,13291.0,63.298,63.3513,63.2892,63.3158,13291.0
2019-02-27 14:45:00,71.38,71.38,71.35,71.37,2014.0,63.3158,63.3158,63.2892,63.3069,2014.0
2019-02-27 14:50:00,71.37,71.38,71.33,71.35,42081.0,63.3069,63.3158,63.2714,63.2892,42081.0
2019-02-27 14:55:00,71.34,71.38,71.33,71.36,23520.0,63.2803,63.3158,63.2714,63.298,23520.0
2019-02-27 15:00:00,71.36,71.38,71.33,71.33,8713.0,63.298,63.3158,63.2714,63.2714,8713.0
2019-02-27 15:05:00,71.33,71.37,71.33,71.37,9612.0,63.2714,63.3069,63.2714,63.3069,9612.0
2019-02-27 15:10:00,71.37,71.39,71.36,71.36,13518.0,63.3069,63.3247,63.298,63.298,13518.0
2019-02-27 15:15:00,71.35,71.37,71.34,71.35,4634.0,63.2892,63.3069,63.2803,63.2892,4634.0
2019-02-27 15:20:00,71.34,71.34,71.31,71.33,32983.0,63.2803,63.2803,63.2537,63.2714,32983.0
2019-02-27 15:25:00,71.33,71.34,71.29,71.29,12670.0,63.2714,63.2803,63.2359,63.2359,12670.0
2019-02-27 15:30:00,71.28,71.32,71.28,71.31,13275.0,63.2271,63.2626,63.2271,63.2537,13275.0
2019-02-27 15:35:00,71.3,71.33,71.3,71.33,8243.0,63.2448,63.2714,63.2448,63.2714,8243.0
2019-02-27 15:40:00,71.32,71.32,71.28,71.29,21970.0,63.2626,63.2626,63.2271,63.2359,21970.0
2019-02-27 15:45:00,71.28,71.31,71.27,71.31,71795.0,63.2271,63.2537,63.2182,63.2537,71795.0
2019-02-27 15:50:00,71.31,71.31,71.25,71.27,26425.0,63.2537,63.2537,63.2005,63.2182,26425.0
2019-02-27 15:55:00,71.3,71.3,71.27,71.29,90632.0,63.2448,63.2448,63.2182,63.2359,90632.0
2019-02-28 09:30:00,71.17,71.2,71.13,71.13,47272.0,63.1295,63.1561,63.094,63.094,47272.0
2019-02-28 09:35:00,71.14,71.18,71.11,71.18,33647.0,63.1029,63.1384,63.0763,63.1384,33647.0
2019-02-28 09:40:00,71.18,71.22,71.17,71.21,19834.0,63.1384,63.1739,63.1295,63.165,19834.0
2019-02-28 09:45:00,71.21,71.25,71.21,71.21,8745.0,63.165,63.2005,63.165,63.165,8745.0
2019-02-28 09:50:00,71.22,71.22,71.19,71.21,5841.0,63.1739,63.1739,63.1472,63.165,5841.0
2019-02-28 09:55:00,71.22,71.23,71.18,71.2,17581.0,63.1739,63.1827,63.1384,63.1561,17581.0
2019-02-28 10:00:00,71.19,71.19,71.13,71.15,29835.0,63.1472,63.1472,63.094,63.1118,29835.0
2019-02-28 10:05:00,71.14,71.15,71.05,71.06,47358.0,63.1029,63.1118,63.0231,63.0319,47358.0
2019-02-28 10:10:00,71.05,71.14,71.04,71.08,169804.0,63.0231,63.1029,63.0142,63.0497,169804.0
2019-02-28 10:15:00,71.09,71.12,71.09,71.12,13238.0,63.0585,63.0852,63.0585,63.0852,13238.0
2019-02-28 10:20:00,71.12,71.12,71.05,71.07,217050.0,63.0852,63.0852,63.0231,63.0408,217050.0
2019-02-28 10:25:00,71.05,71.07,71.02,71.07,8717.0,63.0231,63.0408,62.9965,63.0408,8717.0
2019-02-28 10:30:00,71.07,71.14,71.07,71.13,13045.0,63.0408,63.1029,63.0408,63.094,13045.0
2019-02-28 10:35:00,71.13,71.16,71.13,71.14,4324.0,63.094,63.1206,63.094,63.1029,4324.0
2019-02-28 10:40:00,71.15,71.15,71.1,71.12,84485.0,63.1118,63.1118,63.0674,63.0852,84485.0
2019-02-28 10:45:00,71.11,71.14,71.11,71.11,11283.0,63.0763,63.1029,63.0763,63.0763,11283.0
2019-02-28 10:50:00,71.11,71.11,71.05,71.07,7472.0,63.0763,63.0763,63.0231,63.0408,7472.0
2019-02-28 10:55:00,71.11,71.14,71.1,71.12,37381.0,63.0763,63.1029,63.0674,63.0852,37381.0
2019-02-28 11:00:00,71.11,71.15,71.1,71.12,37255.0,63.0763,63.1118,63.0674,63.0852,37255.0
2019-02-28 11:05:00,71.12,71.12,71.05,71.06,19537.0,63.0852,63.0852,63.0231,63.0319,19537.0
2019-02-28 11:10:00,71.07,71.1,71.06,71.09,37867.0,63.0408,63.0674,63.0319,63.0585,37867.0
2019-02-28 11:15:00,71.09,71.15,71.09,71.15,11049.0,63.0585,63.1118,63.0585,63.1118,11049.0
2019-02-28 11:20:00,71.15,71.19,71.15,71.19,173873.0,63.1118,63.1472,63.1118,63.1472,173873.0
2019-02-28 11:25:00,71.19,71.2,71.15,71.16,39592.0,63.1472,63.1561,63.1118,63.1206,39592.0
2019-02-28 11:30:00,71.15,71.17,71.14,71.16,84187.0,63.1118,63.1295,63.1029,63.1206,84187.0
2019-02-28 11:35:00,71.16,71.2,71.15,71.2,17284.0,63.1206,63.1561,63.1118,63.1561,17284.0
2019-02-28 11:40:00,71.2,71.21,71.18,71.19,25870.0,63.1561,63.165,63.1384,63.1472,25870.0
2019-02-28 11:45:00,71.19,71.22,71.18,71.2,222736.0,63.1472,63.1739,63.1384,63.1561,222736.0
2019-02-28 11:50:00,71.2,71.22,71.17,71.2,36484.0,63.1561,63.1739,63.1295,63.1561,36484.0
2019-02-28 11:55:00,71.2,71.22,71.16,71.16,50969.0,63.1561,63.1739,63.1206,63.1206,50969.0
2019-02-28 12:00:00,71.17,71.17,71.15,71.16,12193.0,63.1295,63.1295,63.1118,63.1206,12193.0
2019-02-28 12:05:00,71.16,71.17,71.16,71.17,16347.0,63.1206,63.1295,63.1206,63.1295,16347.0
2019-02-28 12:10:00,71.16,71.19,71.16,71.17,45926.0,63.1206,63.1472,63.1206,63.1295,45926.0
2019-02-28 12:15:00,71.16,71.21,71.15,71.2,50686.0,63.1206,63.165,63.1118,63.1561,50686.0
2019-02-28 12:20:00,71.21,71.25,71.21,71.25,12707.0,63.165,63.2005,63.165,63.2005,12707.0
2019-02-28 12:25:00,71.25,71.25,71.23,71.23,19753.0,63.2005,63.2005,63.1827,63.1827,19753.0
2019-02-28 12:30:00,71.23,71.24,71.21,71.22,28989.0,63.1827,63.1916,63.165,63.1739,28989.0
2019-02-28 12:35:00,71.22,71.23,71.19,71.23,27079.0,63.1739,63.1827,63.1472,63.1827,27079.0
2019-02-28 12:40:00,71.23,71.24,71.21,71.22,14668.0,63.1827,63.1916,63.165,63.1739,14668.0
2019-02-28 12:45:00,71.22,71.22,71.2,71.2,17909.0,63.1739,63.1739,63.1561,63.1561,17909.0
2019-02-28 12:50:00,71.2,71.22,71.2,71.21,172430.0,63.1561,63.1739,63.1561,63.165,172430.0
2019-02-28 12:55:00,71.22,71.25,71.22,71.25,15564.0,63.1739,63.2005,63.1739,63.2005,15564.0
2019-02-28 13:00:00,71.26,71.26,71.23,71.23,129524.0,63.2093,63.2093,63.1827,63.1827,129524.0
2019-02-28 13:05:00,71.24,71.25,71.22,71.23,28248.0,63.1916,63.2005,63.1739,63.1827,28248.0
2019-02-28 13:10:00,71.22,71.22,71.21,71.21,4479.0,63.1739,63.1739,63.165,63.165,4479.0
2019-02-28 13:15:00,71.21,71.23,71.2,71.23,10799.0,63.165,63.1827,63.1561,63.1827,10799.0
2019-02-28 13:20:00,71.22,71.23,71.2,71.2,3274.0,63.1739,63.1827,63.1561,63.1561,3274.0
2019-02-28 13:25:00,71.2,71.21,71.2,71.2,13085.0,63.1561,63.165,63.1561,63.1561,13085.0
2019-02-28 13:30:00,71.2,71.22,71.2,71.22,28298.0,63.1561,63.1739,63.1561,63.1739,28298.0
2019-02-28 13:35:00,71.22,71.24,71.22,71.23,9403.0,63.1739,63.1916,63.1739,63.1827,9403.0
2019-02-28 13:40:00,71.23,71.25,71.22,71.23,16081.0,63.1827,63.2005,63.1739,63.1827,16081.0
2019-02-28 13:45:00,71.23,71.23,71.17,71.18,9214.0,63.1827,63.1827,63.1295,63.1384,9214.0
2019-02-28 13:50:00,71.19,71.21,71.18,71.2,307830.0,63.1472,63.165,63.1384,63.1561,307830.0
2019-02-28 13:55:00,71.19,71.2,71.18,71.19,29803.0,63.1472,63.1561,63.1384,63.1472,29803.0
2019-02-28 14:00:00,71.19,71.21,71.15,71.19,100597.0,63.1472,63.165,63.1118,63.1472,100597.0
2019-02-28 14:05:00,71.18,71.19,71.16,71.16,44709.0,63.1384,63.1472,63.1206,63.1206,44709.0
2019-02-28 14:10:00,71.17,71.18,71.15,71.17,59680.0,63.1295,63.1384,63.1118,63.1295,59680.0
2019-02-28 14:15:00,71.17,71.17,71.15,71.17,127558.0,63.1295,63.1295,63.1118,63.1295,127558.0
2019-02-28 14:20:00,71.18,71.2,71.17,71.19,81777.0,63.1384,63.1561,63.1295,63.1472,81777.0
2019-02-28 14:25:00,71.19,71.21,71.18,71.2,42836.0,63.1472,63.165,63.1384,63.1561,42836.0
2019-02-28 14:30:00,71.2,71.2,71.12,71.12,47551.0,63.1561,63.1561,63.0852,63.0852,47551.0
2019-02-28 14:35:00,71.13,71.15,71.11,71.14,24315.0,63.094,63.1118,63.0763,63.1029,24315.0
2019-02-28 14:40:00,71.14,71.14,71.12,71.13,5446.0,63.1029,63.1029,63.0852,63.094,5446.0
2019-02-28 14:45:00,71.13,71.13,71.1,71.1,20259.0,63.094,63.094,63.0674,63.0674,20259.0
2019-02-28 14:50:00,71.11,71.11,71.08,71.1,32761.0,63.0763,63.0763,63.0497,63.0674,32761.0
2019-02-28 14:55:00,71.09,71.14,71.08,71.11,61851.0,63.0585,63.1029,63.0497,63.0763,61851.0
2019-02-28 15:00:00,71.11,71.13,71.1,71.12,46476.0,63.0763,63.094,63.0674,63.0852,46476.0
2019-02-28 15:05:00,71.11,71.12,71.09,71.1,60036.0,63.0763,63.0852,63.0585,63.0674,60036.0
2019-02-28 15:10:00,71.11,71.13,71.1,71.11,31950.0,63.0763,63.094,63.0674,63.0763,31950.0
2019-02-28 15:15:00,71.11,71.12,71.07,71.11,59987.0,63.0763,63.0852,63.0408,63.0763,59987.0
2019-02-28 15:20:00,71.11,71.13,71.08,71.09,81507.0,63.0763,63.094,63.0497,63.0585,81507.0
2019-02-28 15:25:00,71.09,71.12,71.09,71.11,18948.0,63.0585,63.0852,63.0585,63.0763,18948.0
2019-02-28 15:30:00,71.1,71.15,71.09,71.14,62583.0,63.0674,63.1118,63.0585,63.1029,62583.0
2019-02-28 15:35:00,71.14,71.17,71.12,71.14,81796.0,63.1029,63.1295,63.0852,63.1029,81796.0
2019-02-28 15:40:00,71.15,71.15,71.09,71.1,37506.0,63.1118,63.1118,63.0585,63.0674,37506.0
2019-02-28 15:45:00,71.09,71.1,71.05,71.09,132580.0,63.0585,63.0674,63.0231,63.0585,132580.0
2019-02-28 15:50:00,71.08,71.1,71.05,71.05,117195.0,63.0497,63.0674,63.0231,63.0231,117195.0
2019-02-28 15:55:00,71.05,71.05,70.96,71.04,1088163.0,63.0231,63.0231,62.9432,63.0142,1088163.0
2019-03-01 09:30:00,71.49,71.54,71.49,71.52,44070.0,63.4134,63.4577,63.4134,63.44,44070.0
2019-03-01 09:35:00,71.53,71.55,71.51,71.55,46351.0,63.4488,63.4666,63.4311,63.4666,46351.0
2019-03-01 09:40:00,71.56,71.58,71.54,71.56,16169.0,63.4754,63.4932,63.4577,63.4754,16169.0
2019-03-01 09:45:00,71.58,71.58,71.55,71.56,56121.0,63.4932,63.4932,63.4666,63.4754,56121.0
2019-03-01 09:50:00,71.56,71.57,71.55,71.55,19921.0,63.4754,63.4843,63.4666,63.4666,19921.0
2019-03-01 09:55:00,71.54,71.57,71.53,71.56,161329.0,63.4577,63.4843,63.4488,63.4754,161329.0
2019-03-01 10:00:00,71.56,71.57,71.47,71.53,221147.0,63.4754,63.4843,63.3956,63.4488,221147.0
2019-03-01 10:05:00,71.54,71.55,71.48,71.51,16834.0,63.4577,63.4666,63.4045,63.4311,16834.0
2019-03-01 10:10:00,71.51,71.52,71.46,71.47,58504.0,63.4311,63.44,63.3867,63.3956,58504.0
2019-03-01 10:15:00,71.46,71.46,71.4,71.44,73771.0,63.3867,63.3867,63.3335,63.369,73771.0
2019-03-01 10:20:00,71.44,71.44,71.34,71.34,147712.0,63.369,63.369,63.2803,63.2803,147712.0
2019-03-01 10:25:00,71.34,71.37,71.33,71.35,13375.0,63.2803,63.3069,63.2714,63.2892,13375.0
2019-03-01 10:30:00,71.36,71.36,71.3,71.34,22585.0,63.298,63.298,63.2448,63.2803,22585.0
2019-03-01 10:35:00,71.33,71.35,71.31,71.33,82308.0,63.2714,63.2892,63.2537,63.2714,82308.0
2019-03-01 10:40:00,71.32,71.39,71.31,71.39,38628.0,63.2626,63.3247,63.2537,63.3247,38628.0
2019-03-01 10:45:00,71.39,71.39,71.36,71.37,21804.0,63.3247,63.3247,63.298,63.3069,21804.0
2019-03-01 10:50:00,71.36,71.37,71.32,71.37,15473.0,63.298,63.3069,63.2626,63.3069,15473.0
2019-03-01 10:55:00,71.38,71.38,71.35,71.37,54919.0,63.3158,63.3158,63.2892,63.3069,54919.0
2019-03-01 11:00:00,71.37,71.39,71.32,71.33,33193.0,63.3069,63.3247,63.2626,63.2714,33193.0
2019-03-01 11:05:00,71.33,71.33,71.27,71.3,51547.0,63.2714,63.2714,63.2182,63.2448,51547.0
2019-03-01 11:10:00,71.29,71.29,71.22,71.25,57294.0,63.2359,63.2359,63.1739,63.2005,57294.0
2019-03-01 11:15:00,71.24,71.27,71.22,71.26,45978.0,63.1916,63.2182,63.1739,63.2093,45978.0
2019-03-01 11:20:00,71.26,71.26,71.21,71.22,31208.0,63.2093,63.2093,63.165,63.1739,31208.0
2019-03-01 11:25:00,71.23,71.25,71.22,71.24,12403.0,63.1827,63.2005,63.1739,63.1916,12403.0
2019-03-01 11:30:00,71.24,71.25,71.21,71.22,43329.0,63.1916,63.2005,63.165,63.1739,43329.0
2019-03-01 11:35:00,71.22,71.27,71.22,71.27,60068.0,63.1739,63.2182,63.1739,63.2182,60068.0
2019-03-01 11:40:00,71.26,71.27,71.23,71.23,49884.0,63.2093,63.2182,63.1827,63.1827,49884.0
2019-03-01 11:45:00,71.24,71.26,71.18,71.18,63074.0,63.1916,63.2093,63.1384,63.1384,63074.0
2019-03-01 11:50:00,71.18,71.18,71.12,71.13,63251.0,63.1384,63.1384,63.0852,63.094,63251.0
2019-03-01 11:55:00,71.13,71.18,71.12,71.18,23401.0,63.094,63.1384,63.0852,63.1384,23401.0
2019-03-01 12:00:00,71.18,71.2,71.17,71.2,27131.0,63.1384,63.1561,63.1295,63.1561,27131.0
2019-03-01 12:05:00,71.2,71.22,71.2,71.21,39277.0,63.1561,63.1739,63.1561,63.165,39277.0
2019-03-01 12:10:00,71.21,71.23,71.19,71.23,61365.0,63.165,63.1827,63.1472,63.1827,61365.0
2019-03-01 12:15:00,71.23,71.24,71.22,71.24,99136.0,63.1827,63.1916,63.1739,63.1916,99136.0
2019-03-01 12:20:00,71.24,71.25,71.23,71.25,33952.0,63.1916,63.2005,63.1827,63.2005,33952.0
2019-03-01 12:25:00,71.25,71.28,71.25,71.27,53821.0,63.2005,63.2271,63.2005,63.2182,53821.0
2019-03-01 12:30:00,71.27,71.28,71.26,71.27,13252.0,63.2182,63.2271,63.2093,63.2182,13252.0
2019-03-01 12:35:00,71.28,71.28,71.24,71.25,14431.0,63.2271,63.2271,63.1916,63.2005,14431.0
2019-03-01 12:40:00,71.25,71.28,71.24,71.28,70923.0,63.2005,63.2271,63.1916,63.2271,70923.0
2019-03-01 12:45:00,71.27,71.29,71.26,71.29,66004.0,63.2182,63.2359,63.2093,63.2359,66004.0
2019-03-01 12:50:00,71.29,71.31,71.28,71.31,22745.0,63.2359,63.2537,63.2271,63.2537,22745.0
2019-03-01 12:55:00,71.3,71.31,71.29,71.3,14113.0,63.2448,63.2537,63.2359,63.2448,14113.0
2019-03-01 13:00:00,71.3,71.3,71.29,71.3,23482.0,63.2448,63.2448,63.2359,63.2448,23482.0
2019-03-01 13:05:00,71.3,71.32,71.29,71.31,78037.0,63.2448,63.2626,63.2359,63.2537,78037.0
2019-03-01 13:10:00,71.31,71.33,71.3,71.33,28196.0,63.2537,63.2714,63.2448,63.2714,28196.0
2019-03-01 13:15:00,71.34,71.34,71.31,71.31,46336.0,63.2803,63.2803,63.2537,63.2537,46336.0
2019-03-01 13:20:00,71.31,71.31,71.3,71.3,31122.0,63.2537,63.2537,63.2448,63.2448,31122.0
2019-03-01 13:25:00,71.3,71.31,71.3,71.31,8985.0,63.2448,63.2537,63.2448,63.2537,8985.0
2019-03-01 13:30:00,71.31,71.33,71.3,71.33,61608.0,63.2537,63.2714,63.2448,63.2714,61608.0
2019-03-01 13:35:00,71.33,71.33,71.3,71.31,53736.0,63.2714,63.2714,63.2448,63.2537,53736.0
2019-03-01 13:40:00,71.31,71.32,71.3,71.32,15828.0,63.2537,63.2626,63.2448,63.2626,15828.0
2019-03-01 13:45:00,71.32,71.33,71.31,71.32,61091.0,63.2626,63.2714,63.2537,63.2626,61091.0
2019-03-01 13:50:00,71.32,71.32,71.29,71.3,48534.0,63.2626,63.2626,63.2359,63.2448,48534.0
2019-03-01 13:55:00,71.3,71.31,71.29,71.3,47695.0,63.2448,63.2537,63.2359,63.2448,47695.0
2019-03-01 14:00:00,71.3,71.32,71.29,71.29,70798.0,63.2448,63.2626,63.2359,63.2359,70798.0
2019-03-01 14:05:00,71.29,71.31,71.28,71.31,32057.0,63.2359,63.2537,63.2271,63.2537,32057.0
2019-03-01 14:10:00,71.31,71.34,71.31,71.31,52044.0,63.2537,63.2803,63.2537,63.2537,52044.0
2019-03-01 14:15:00,71.32,71.34,71.31,71.32,60019.0,63.2626,63.2803,63.2537,63.2626,60019.0
2019-03-01 14:20:00,71.33,71.4,71.33,71.4,21113.0,63.2714,63.3335,63.2714,63.3335,21113.0
2019-03-01 14:25:00,71.4,71.42,71.39,71.42,39299.0,63.3335,63.3513,63.3247,63.3513,39299.0
2019-03-01 14:30:00,71.42,71.42,71.39,71.4,24816.0,63.3513,63.3513,63.3247,63.3335,24816.0
2019-03-01 14:35:00,71.41,71.42,71.4,71.4,20532.0,63.3424,63.3513,63.3335,63.3335,20532.0
2019-03-01 14:40:00,71.41,71.43,71.4,71.42,23022.0,63.3424,63.3601,63.3335,63.3513,23022.0
2019-03-01 14:45:00,71.43,71.43,71.37,71.37,60718.0,63.3601,63.3601,63.3069,63.3069,60718.0
2019-03-01 14:50:00,71.38,71.4,71.37,71.4,95351.0,63.3158,63.3335,63.3069,63.3335,95351.0
2019-03-01 14:55:00,71.4,71.41,71.39,71.4,61605.0,63.3335,63.3424,63.3247,63.3335,61605.0
2019-03-01 15:00:00,71.4,71.4,71.36,71.37,95622.0,63.3335,63.3335,63.298,63.3069,95622.0
2019-03-01 15:05:00,71.38,71.4,71.37,71.39,84684.0,63.3158,63.3335,63.3069,63.3247,84684.0
2019-03-01 15:10:00,71.38,71.39,71.35,71.36,80467.0,63.3158,63.3247,63.2892,63.298,80467.0
2019-03-01 15:15:00,71.36,71.37,71.35,71.36,63814.0,63.298,63.3069,63.2892,63.298,63814.0
2019-03-01 15:20:00,71.36,71.37,71.35,71.35,47249.0,63.298,63.3069,63.2892,63.2892,47249.0
2019-03-01 15:25:00,71.36,71.38,71.34,71.38,71984.0,63.298,63.3158,63.2803,63.3158,71984.0
2019-03-01 15:30:00,71.38,71.39,71.35,71.36,56331.0,63.3158,63.3247,63.2892,63.298,56331.0
2019-03-01 15:35:00,71.36,71.41,71.36,71.4,59440.0,63.298,63.3424,63.298,63.3335,59440.0
2019-03-01 15:40:00,71.41,71.46,71.41,71.46,29612.0,63.3424,63.3867,63.3424,63.3867,29612.0
2019-03-01 15:45:00,71.46,71.46,71.41,71.43,37636.0,63.3867,63.3867,63.3424,63.3601,37636.0
2019-03-01 15:50:00,71.42,71.43,71.39,71.41,41898.0,63.3513,63.3601,63.3247,63.3424,41898.0
2019-03-01 15:55:00,71.4,71.44,71.39,71.43,127091.0,63.3335,63.369,63.3247,63.3601,127091.0
2019-03-04 09:30:00,71.69,71.71,71.64,71.64,193696.0,63.5908,63.6085,63.5464,63.5464,193696.0
2019-03-04 09:35:00,71.64,71.67,71.62,71.66,90385.0,63.5464,63.573,63.5287,63.5641,90385.0
2019-03-04 09:40:00,71.66,71.67,71.63,71.64,20712.0,63.5641,63.573,63.5375,63.5464,20712.0
2019-03-04 09:45:00,71.65,71.65,71.56,71.56,17796.0,63.5553,63.5553,63.4754,63.4754,17796.0
2019-03-04 09:50:00,71.57,71.58,71.53,71.56,18261.0,63.4843,63.4932,63.4488,63.4754,18261.0
2019-03-04 09:55:00,71.56,71.61,71.56,71.61,13829.0,63.4754,63.5198,63.4754,63.5198,13829.0
2019-03-04 10:00:00,71.61,71.63,71.55,71.57,16530.0,63.5198,63.5375,63.4666,63.4843,16530.0
2019-03-04 10:05:00,71.57,71.59,71.52,71.52,34791.0,63.4843,63.5021,63.44,63.44,34791.0
2019-03-04 10:10:00,71.52,71.53,71.48,71.53,5132.0,63.44,63.4488,63.4045,63.4488,5132.0
2019-03-04 10:15:00,71.53,71.58,71.52,71.58,143842.0,63.4488,63.4932,63.44,63.4932,143842.0
2019-03-04 10:20:00,71.58,71.58,71.55,71.56,303183.0,63.4932,63.4932,63.4666,63.4754,303183.0
2019-03-04 10:25:00,71.56,71.59,71.55,71.57,94001.0,63.4754,63.5021,63.4666,63.4843,94001.0
2019-03-04 10:30:00,71.58,71.59,71.52,71.53,124260.0,63.4932,63.5021,63.44,63.4488,124260.0
2019-03-04 10:35:00,71.52,71.52,71.47,71.49,49410.0,63.44,63.44,63.3956,63.4134,49410.0
2019-03-04 10:40:00,71.49,71.51,71.46,71.51,51203.0,63.4134,63.4311,63.3867,63.4311,51203.0
2019-03-04 10:45:00,71.5,71.53,71.49,71.51,96739.0,63.4222,63.4488,63.4134,63.4311,96739.0
2019-03-04 10:50:00,71.5,71.5,71.43,71.43,68317.0,63.4222,63.4222,63.3601,63.3601,68317.0
2019-03-04 10:55:00,71.42,71.44,71.4,71.4,47995.0,63.3513,63.369,63.3335,63.3335,47995.0
2019-03-04 11:00:00,71.4,71.41,71.37,71.38,54935.0,63.3335,63.3424,63.3069,63.3158,54935.0
2019-03-04 11:05:00,71.38,71.38,71.29,71.29,358708.0,63.3158,63.3158,63.2359,63.2359,358708.0
2019-03-04 11:10:00,71.28,71.33,71.28,71.3,22523.0,63.2271,63.2714,63.2271,63.2448,22523.0
2019-03-04 11:15:00,71.3,71.34,71.28,71.34,39607.0,63.2448,63.2803,63.2271,63.2803,39607.0
2019-03-04 11:20:00,71.33,71.34,71.2,71.2,84868.0,63.2714,63.2803,63.1561,63.1561,84868.0
2019-03-04 11:25:00,71.21,71.23,71.18,71.2,14680.0,63.165,63.1827,63.1384,63.1561,14680.0
2019-03-04 11:30:00,71.18,71.2,71.12,71.14,48117.0,63.1384,63.1561,63.0852,63.1029,48117.0
2019-03-04 11:35:00,71.14,71.18,71.12,71.14,21247.0,63.1029,63.1384,63.0852,63.1029,21247.0
2019-03-04 11:40:00,71.14,71.14,71.0,71.01,43130.0,63.1029,63.1029,62.9787,62.9876,43130.0
2019-03-04 11:45:00,71.0,71.04,70.96,70.97,58972.0,62.9787,63.0142,62.9432,62.9521,58972.0
2019-03-04 11:50:00,70.99,71.0,70.91,70.94,30618.0,62.9698,62.9787,62.8989,62.9255,30618.0
2019-03-04 11:55:00,70.93,70.93,70.82,70.86,81175.0,62.9166,62.9166,62.819,62.8545,81175.0
2019-03-04 12:00:00,70.87,70.96,70.84,70.95,41851.0,62.8634,62.9432,62.8368,62.9344,41851.0
2019-03-04 12:05:00,70.95,70.96,70.9,70.93,23904.0,62.9344,62.9432,62.89,62.9166,23904.0
2019-03-04 12:10:00,70.93,70.93,70.82,70.83,29029.0,62.9166,62.9166,62.819,62.8279,29029.0
2019-03-04 12:15:00,70.83,70.84,70.69,70.71,56804.0,62.8279,62.8368,62.7037,62.7215,56804.0
2019-03-04 12:20:00,70.71,70.78,70.71,70.74,21673.0,62.7215,62.7836,62.7215,62.7481,21673.0
2019-03-04 12:25:00,70.75,70.83,70.72,70.83,53575.0,62.757,62.8279,62.7303,62.8279,53575.0
2019-03-04 12:30:00,70.83,70.88,70.81,70.86,31491.0,62.8279,62.8723,62.8102,62.8545,31491.0
2019-03-04 12:35:00,70.86,70.86,70.8,70.82,28100.0,62.8545,62.8545,62.8013,62.819,28100.0
2019-03-04 12:40:00,70.81,70.81,70.75,70.77,54979.0,62.8102,62.8102,62.757,62.7747,54979.0
2019-03-04 12:45:00,70.76,70.77,70.69,70.74,14968.0,62.7658,62.7747,62.7037,62.7481,14968.0
2019-03-04 12:50:00,70.73,70.82,70.73,70.79,30447.0,62.7392,62.819,62.7392,62.7924,30447.0
2019-03-04 12:55:00,70.79,70.79,70.71,70.78,10362.0,62.7924,62.7924,62.7215,62.7836,10362.0
2019-03-04 13:00:00,70.78,70.78,70.71,70.71,10896.0,62.7836,62.7836,62.7215,62.7215,10896.0
2019-03-04 13:05:00,70.7,70.73,70.67,70.68,11991.0,62.7126,62.7392,62.686,62.6949,11991.0
2019-03-04 13:10:00,70.68,70.75,70.68,70.72,12471.0,62.6949,62.757,62.6949,62.7303,12471.0
2019-03-04 13:15:00,70.73,70.8,70.72,70.78,81572.0,62.7392,62.8013,62.7303,62.7836,81572.0
2019-03-04 13:20:00,70.79,70.87,70.79,70.87,24775.0,62.7924,62.8634,62.7924,62.8634,24775.0
2019-03-04 13:25:00,70.86,70.91,70.84,70.9,11727.0,62.8545,62.8989,62.8368,62.89,11727.0
2019-03-04 13:30:00,70.9,70.93,70.89,70.89,56954.0,62.89,62.9166,62.8811,62.8811,56954.0
2019-03-04 13:35:00,70.89,70.9,70.87,70.88,15025.0,62.8811,62.89,62.8634,62.8723,15025.0
2019-03-04 13:40:00,70.88,70.95,70.88,70.95,11253.0,62.8723,62.9344,62.8723,62.9344,11253.0
2019-03-04 13:45:00,70.94,70.95,70.92,70.95,5265.0,62.9255,62.9344,62.9078,62.9344,5265.0
2019-03-04 13:50:00,70.95,71.01,70.94,71.01,22266.0,62.9344,62.9876,62.9255,62.9876,22266.0
2019-03-04 13:55:00,71.01,71.02,70.99,71.02,8945.0,62.9876,62.9965,62.9698,62.9965,8945.0
2019-03-04 14:00:00,71.02,71.03,70.98,71.0,17556.0,62.9965,63.0053,62.961,62.9787,17556.0
2019-03-04 14:05:00,71.0,71.03,70.99,71.0,2712.0,62.9787,63.0053,62.9698,62.9787,2712.0
2019-03-04 14:10:00,70.99,71.01,70.97,71.0,10530.0,62.9698,62.9876,62.9521,62.9787,10530.0
2019-03-04 14:15:00,70.99,71.04,70.99,71.04,6564.0,62.9698,63.0142,62.9698,63.0142,6564.0
2019-03-04 14:20:00,71.04,71.08,71.02,71.08,8517.0,63.0142,63.0497,62.9965,63.0497,8517.0
2019-03-04 14:25:00,71.08,71.1,71.06,71.09,16309.0,63.0497,63.0674,63.0319,63.0585,16309.0
2019-03-04 14:30:00,71.09,71.09,71.03,71.03,16600.0,63.0585,63.0585,63.0053,63.0053,16600.0
2019-03-04 14:35:00,71.04,71.08,71.04,71.06,33173.0,63.0142,63.0497,63.0142,63.0319,33173.0
2019-03-04 14:40:00,71.06,71.1,71.06,71.09,14547.0,63.0319,63.0674,63.0319,63.0585,14547.0
2019-03-04 14:45:00,71.09,71.1,71.05,71.06,14285.0,63.0585,63.0674,63.0231,63.0319,14285.0
2019-03-04 14:50:00,71.06,71.13,71.06,71.11,25241.0,63.0319,63.094,63.0319,63.0763,25241.0
2019-03-04 14:55:00,71.11,71.11,71.06,71.06,20631.0,63.0763,63.0763,63.0319,63.0319,20631.0
2019-03-04 15:00:00,71.06,71.08,71.01,71.02,21875.0,63.0319,63.0497,62.9876,62.9965,21875.0
2019-03-04 15:05:00,71.01,71.04,71.01,71.01,50822.0,62.9876,63.0142,62.9876,62.9876,50822.0
2019-03-04 15:10:00,71.02,71.06,71.01,71.03,17412.0,62.9965,63.0319,62.9876,63.0053,17412.0
2019-03-04 15:15:00,71.03,71.07,71.01,71.06,18931.0,63.0053,63.0408,62.9876,63.0319,18931.0
2019-03-04 15:20:00,71.06,71.08,71.02,71.04,58408.0,63.0319,63.0497,62.9965,63.0142,58408.0
2019-03-04 15:25:00,71.04,71.1,71.04,71.07,21999.0,63.0142,63.0674,63.0142,63.0408,21999.0
2019-03-04 15:30:00,71.07,71.14,71.04,71.12,87705.0,63.0408,63.1029,63.0142,63.0852,87705.0
2019-03-04 15:35:00,71.12,71.16,71.1,71.13,43652.0,63.0852,63.1206,63.0674,63.094,43652.0
2019-03-04 15:40:00,71.12,71.16,71.1,71.15,21242.0,63.0852,63.1206,63.0674,63.1118,21242.0
2019-03-04 15:45:00,71.16,71.18,71.13,71.13,20200.0,63.1206,63.1384,63.094,63.094,20200.0
2019-03-04 15:50:00,71.13,71.17,71.1,71.16,35497.0,63.094,63.1295,63.0674,63.1206,35497.0
2019-03-04 15:55:00,71.15,71.2,71.12,71.19,74374.0,63.1118,63.1561,63.0852,63.1472,74374.0
2019-03-05 09:30:00,71.26,71.26,71.17,71.18,39389.0,63.2093,63.2093,63.1295,63.1384,39389.0
2019-03-05 09:35:00,71.17,71.23,71.17,71.18,39222.0,63.1295,63.1827,63.1295,63.1384,39222.0
2019-03-05 09:40:00,71.17,71.22,71.16,71.17,14211.0,63.1295,63.1739,63.1206,63.1295,14211.0
2019-03-05 09:45:00,71.17,71.17,71.1,71.11,21113.0,63.1295,63.1295,63.0674,63.0763,21113.0
2019-03-05 09:50:00,71.11,71.14,71.05,71.07,35067.0,63.0763,63.1029,63.0231,63.0408,35067.0
2019-03-05 09:55:00,71.09,71.15,71.08,71.11,8838.0,63.0585,63.1118,63.0497,63.0763,8838.0
2019-03-05 10:00:00,71.13,71.24,71.13,71.18,60159.0,63.094,63.1916,63.094,63.1384,60159.0
2019-03-05 10:05:00,71.19,71.24,71.17,71.18,66621.0,63.1472,63.1916,63.1295,63.1384,66621.0
2019-03-05 10:10:00,71.17,71.19,71.12,71.16,18222.0,63.1295,63.1472,63.0852,63.1206,18222.0
2019-03-05 10:15:00,71.16,71.17,71.07,71.08,11993.0,63.1206,63.1295,63.0408,63.0497,11993.0
2019-03-05 10:20:00,71.08,71.15,71.07,71.15,40197.0,63.0497,63.1118,63.0408,63.1118,40197.0
2019-03-05 10:25:00,71.15,71.15,71.05,71.09,47355.0,63.1118,63.1118,63.0231,63.0585,47355.0
2019-03-05 10:30:00,71.1,71.19,71.1,71.17,21096.0,63.0674,63.1472,63.0674,63.1295,21096.0
2019-03-05 10:35:00,71.17,71.17,71.14,71.17,17312.0,63.1295,63.1295,63.1029,63.1295,17312.0
2019-03-05 10:40:00,71.17,71.19,71.14,71.15,19372.0,63.1295,63.1472,63.1029,63.1118,19372.0
2019-03-05 10:45:00,71.15,71.16,71.11,71.14,37650.0,63.1118,63.1206,63.0763,63.1029,37650.0
2019-03-05 10:50:00,71.15,71.21,71.14,71.17,63938.0,63.1118,63.165,63.1029,63.1295,63938.0
2019-03-05 10:55:00,71.18,71.2,71.16,71.18,16198.0,63.1384,63.1561,63.1206,63.1384,16198.0
2019-03-05 11:00:00,71.17,71.21,71.15,71.19,100510.0,63.1295,63.165,63.1118,63.1472,100510.0
2019-03-05 11:05:00,71.2,71.25,71.16,71.23,39580.0,63.1561,63.2005,63.1206,63.1827,39580.0
2019-03-05 11:10:00,71.25,71.27,71.24,71.26,22335.0,63.2005,63.2182,63.1916,63.2093,22335.0
2019-03-05 11:15:00,71.25,71.3,71.25,71.28,17620.0,63.2005,63.2448,63.2005,63.2271,17620.0
2019-03-05 11:20:00,71.28,71.3,71.27,71.29,17666.0,63.2271,63.2448,63.2182,63.2359,17666.0
2019-03-05 11:25:00,71.31,71.32,71.29,71.29,19065.0,63.2537,63.2626,63.2359,63.2359,19065.0
2019-03-05 11:30:00,71.28,71.32,71.27,71.3,29774.0,63.2271,63.2626,63.2182,63.2448,29774.0
2019-03-05 11:35:00,71.3,71.36,71.3,71.36,23818.0,63.2448,63.298,63.2448,63.298,23818.0
2019-03-05 11:40:00,71.36,71.37,71.34,71.34,177996.0,63.298,63.3069,63.2803,63.2803,177996.0
2019-03-05 11:45:00,71.35,71.36,71.32,71.32,19508.0,63.2892,63.298,63.2626,63.2626,19508.0
2019-03-05 11:50:00,71.31,71.32,71.24,71.26,22819.0,63.2537,63.2626,63.1916,63.2093,22819.0
2019-03-05 11:55:00,71.25,71.29,71.24,71.28,11743.0,63.2005,63.2359,63.1916,63.2271,11743.0
2019-03-05 12:00:00,71.28,71.3,71.27,71.29,25022.0,63.2271,63.2448,63.2182,63.2359,25022.0
2019-03-05 12:05:00,71.29,71.3,71.27,71.27,29424.0,63.2359,63.2448,63.2182,63.2182,29424.0
2019-03-05 12:10:00,71.27,71.3,71.26,71.27,73030.0,63.2182,63.2448,63.2093,63.2182,73030.0
2019-03-05 12:15:00,71.27,71.27,71.23,71.24,5532.0,63.2182,63.2182,63.1827,63.1916,5532.0
2019-03-05 12:20:00,71.23,71.27,71.23,71.26,157768.0,63.1827,63.2182,63.1827,63.2093,157768.0
2019-03-05 12:25:00,71.26,71.27,71.25,71.26,51274.0,63.2093,63.2182,63.2005,63.2093,51274.0
2019-03-05 12:30:00,71.26,71.28,71.24,71.26,38952.0,63.2093,63.2271,63.1916,63.2093,38952.0
2019-03-05 12:35:00,71.26,71.27,71.23,71.25,24373.0,63.2093,63.2182,63.1827,63.2005,24373.0
2019-03-05 12:40:00,71.26,71.27,71.25,71.26,4656.0,63.2093,63.2182,63.2005,63.2093,4656.0
2019-03-05 12:45:00,71.26,71.26,71.24,71.26,5683.0,63.2093,63.2093,63.1916,63.2093,5683.0
2019-03-05 12:50:00,71.26,71.27,71.25,71.27,8936.0,63.2093,63.2182,63.2005,63.2182,8936.0
2019-03-05 12:55:00,71.27,71.3,71.27,71.29,12472.0,63.2182,63.2448,63.2182,63.2359,12472.0
2019-03-05 13:00:00,71.3,71.32,71.29,71.32,8489.0,63.2448,63.2626,63.2359,63.2626,8489.0
2019-03-05 13:05:00,71.33,71.33,71.32,71.32,16069.0,63.2714,63.2714,63.2626,63.2626,16069.0
2019-03-05 13:10:00,71.32,71.36,71.32,71.36,11850.0,63.2626,63.298,63.2626,63.298,11850.0
2019-03-05 13:15:00,71.36,71.36,71.33,71.33,31867.0,63.298,63.298,63.2714,63.2714,31867.0
2019-03-05 13:20:00,71.32,71.33,71.3,71.3,4416.0,63.2626,63.2714,63.2448,63.2448,4416.0
2019-03-05 13:25:00,71.3,71.31,71.25,71.26,36227.0,63.2448,63.2537,63.2005,63.2093,36227.0
2019-03-05 13:30:00,71.26,71.28,71.25,71.27,10357.0,63.2093,63.2271,63.2005,63.2182,10357.0
2019-03-05 13:35:00,71.27,71.3,71.27,71.29,9459.0,63.2182,63.2448,63.2182,63.2359,9459.0
2019-03-05 13:40:00,71.28,71.29,71.25,71.26,16301.0,63.2271,63.2359,63.2005,63.2093,16301.0
2019-03-05 13:45:00,71.27,71.29,71.26,71.28,8367.0,63.2182,63.2359,63.2093,63.2271,8367.0
2019-03-05 13:50:00,71.29,71.31,71.29,71.3,13320.0,63.2359,63.2537,63.2359,63.2448,13320.0
2019-03-05 13:55:00,71.3,71.31,71.28,71.3,15032.0,63.2448,63.2537,63.2271,63.2448,15032.0
2019-03-05 14:00:00,71.29,71.34,71.29,71.33,6724.0,63.2359,63.2803,63.2359,63.2714,6724.0
2019-03-05 14:05:00,71.33,71.35,71.33,71.33,6819.0,63.2714,63.2892,63.2714,63.2714,6819.0
2019-03-05 14:10:00,71.33,71.34,71.31,71.31,26074.0,63.2714,63.2803,63.2537,63.2537,26074.0
2019-03-05 14:15:00,71.31,71.34,71.31,71.34,44296.0,63.2537,63.2803,63.2537,63.2803,44296.0
2019-03-05 14:20:00,71.34,71.36,71.33,71.34,47295.0,63.2803,63.298,63.2714,63.2803,47295.0
2019-03-05 14:25:00,71.33,71.35,71.31,71.34,20940.0,63.2714,63.2892,63.2537,63.2803,20940.0
2019-03-05 14:30:00,71.34,71.36,71.33,71.33,23981.0,63.2803,63.298,63.2714,63.2714,23981.0
2019-03-05 14:35:00,71.33,71.33,71.31,71.32,16605.0,63.2714,63.2714,63.2537,63.2626,16605.0
2019-03-05 14:40:00,71.33,71.36,71.32,71.34,31020.0,63.2714,63.298,63.2626,63.2803,31020.0
2019-03-05 14:45:00,71.35,71.35,71.32,71.33,34490.0,63.2892,63.2892,63.2626,63.2714,34490.0
2019-03-05 14:50:00,71.34,71.37,71.34,71.37,6025.0,63.2803,63.3069,63.2803,63.3069,6025.0
2019-03-05 14:55:00,71.37,71.38,71.35,71.37,22132.0,63.3069,63.3158,63.2892,63.3069,22132.0
2019-03-05 15:00:00,71.37,71.39,71.36,71.36,8353.0,63.3069,63.3247,63.298,63.298,8353.0
2019-03-05 15:05:00,71.36,71.36,71.32,71.33,6013.0,63.298,63.298,63.2626,63.2714,6013.0
2019-03-05 15:10:00,71.33,71.35,71.31,71.32,6614.0,63.2714,63.2892,63.2537,63.2626,6614.0
2019-03-05 15:15:00,71.31,71.33,71.31,71.31,7955.0,63.2537,63.2714,63.2537,63.2537,7955.0
2019-03-05 15:20:00,71.31,71.33,71.3,71.33,15938.0,63.2537,63.2714,63.2448,63.2714,15938.0
2019-03-05 15:25:00,71.34,71.34,71.3,71.31,8101.0,63.2803,63.2803,63.2448,63.2537,8101.0
2019-03-05 15:30:00,71.31,71.31,71.29,71.31,53515.0,63.2537,63.2537,63.2359,63.2537,53515.0
2019-03-05 15:35:00,71.31,71.34,71.31,71.34,87558.0,63.2537,63.2803,63.2537,63.2803,87558.0
2019-03-05 15:40:00,71.33,71.36,71.33,71.36,44910.0,63.2714,63.298,63.2714,63.298,44910.0
2019-03-05 15:45:00,71.37,71.39,71.35,71.37,103930.0,63.3069,63.3247,63.2892,63.3069,103930.0
2019-03-05 15:50:00,71.38,71.38,71.35,71.35,34217.0,63.3158,63.3158,63.2892,63.2892,34217.0
2019-03-05 15:55:00,71.34,71.35,71.23,71.24,67103.0,63.2803,63.2892,63.1827,63.1916,67103.0
2019-03-06 09:30:00,71.29,71.29,71.24,71.25,22560.0,63.2359,63.2359,63.1916,63.2005,22560.0
2019-03-06 09:35:00,71.24,71.27,71.22,71.25,55726.0,63.1916,63.2182,63.1739,63.2005,55726.0
2019-03-06 09:40:00,71.24,71.25,71.19,71.21,263778.0,63.1916,63.2005,63.1472,63.165,263778.0
2019-03-06 09:45:00,71.22,71.23,71.15,71.16,26220.0,63.1739,63.1827,63.1118,63.1206,26220.0
2019-03-06 09:50:00,71.16,71.16,71.09,71.14,285664.0,63.1206,63.1206,63.0585,63.1029,285664.0
2019-03-06 09:55:00,71.12,71.17,71.11,71.16,134563.0,63.0852,63.1295,63.0763,63.1206,134563.0
2019-03-06 10:00:00,71.16,71.18,71.11,71.12,54309.0,63.1206,63.1384,63.0763,63.0852,54309.0
2019-03-06 10:05:00,71.13,71.2,71.1,71.2,24048.0,63.094,63.1561,63.0674,63.1561,24048.0
2019-03-06 10:10:00,71.2,71.2,71.13,71.15,89476.0,63.1561,63.1561,63.094,63.1118,89476.0
2019-03-06 10:15:00,71.16,71.17,71.09,71.1,27215.0,63.1206,63.1295,63.0585,63.0674,27215.0
2019-03-06 10:20:00,71.09,71.12,71.07,71.07,11973.0,63.0585,63.0852,63.0408,63.0408,11973.0
2019-03-06 10:25:00,71.07,71.09,71.03,71.03,49423.0,63.0408,63.0585,63.0053,63.0053,49423.0
2019-03-06 10:30:00,71.03,71.07,70.97,70.97,47842.0,63.0053,63.0408,62.9521,62.9521,47842.0
2019-03-06 10:35:00,70.97,71.03,70.97,71.02,6702.0,62.9521,63.0053,62.9521,62.9965,6702.0
2019-03-06 10:40:00,71.02,71.05,71.0,71.04,13701.0,62.9965,63.0231,62.9787,63.0142,13701.0
2019-03-06 10:45:00,71.04,71.07,71.03,71.04,23600.0,63.0142,63.0408,63.0053,63.0142,23600.0
2019-03-06 10:50:00,71.04,71.06,71.02,71.06,12068.0,63.0142,63.0319,62.9965,63.0319,12068.0
2019-03-06 10:55:00,71.06,71.11,71.06,71.07,47844.0,63.0319,63.0763,63.0319,63.0408,47844.0
2019-03-06 11:00:00,71.06,71.1,71.05,71.09,18976.0,63.0319,63.0674,63.0231,63.0585,18976.0
2019-03-06 11:05:00,71.09,71.15,71.09,71.14,28203.0,63.0585,63.1118,63.0585,63.1029,28203.0
2019-03-06 11:10:00,71.13,71.14,71.12,71.13,10835.0,63.094,63.1029,63.0852,63.094,10835.0
2019-03-06 11:15:00,71.13,71.15,71.1,71.11,15765.0,63.094,63.1118,63.0674,63.0763,15765.0
2019-03-06 11:20:00,71.11,71.12,71.07,71.07,17703.0,63.0763,63.0852,63.0408,63.0408,17703.0
2019-03-06 11:25:00,71.06,71.08,71.03,71.07,174196.0,63.0319,63.0497,63.0053,63.0408,174196.0
2019-03-06 11:30:00,71.08,71.1,71.04,71.06,100325.0,63.0497,63.0674,63.0142,63.0319,100325.0
2019-03-06 11:35:00,71.06,71.07,71.04,71.04,28583.0,63.0319,63.0408,63.0142,63.0142,28583.0
2019-03-06 11:40:00,71.03,71.04,70.99,70.99,49035.0,63.0053,63.0142,62.9698,62.9698,49035.0
2019-03-06 11:45:00,70.99,71.04,70.97,70.97,9950.0,62.9698,63.0142,62.9521,62.9521,9950.0
2019-03-06 11:50:00,70.97,70.97,70.91,70.92,50315.0,62.9521,62.9521,62.8989,62.9078,50315.0
2019-03-06 11:55:00,70.93,70.97,70.92,70.96,44465.0,62.9166,62.9521,62.9078,62.9432,44465.0
2019-03-06 12:00:00,70.95,71.01,70.95,71.0,23380.0,62.9344,62.9876,62.9344,62.9787,23380.0
2019-03-06 12:05:00,71.0,71.07,71.0,71.05,13645.0,62.9787,63.0408,62.9787,63.0231,13645.0
2019-03-06 12:10:00,71.04,71.06,71.03,71.03,12873.0,63.0142,63.0319,63.0053,63.0053,12873.0
2019-03-06 12:15:00,71.02,71.05,70.97,70.97,26795.0,62.9965,63.0231,62.9521,62.9521,26795.0
2019-03-06 12:20:00,70.96,71.0,70.93,70.93,29258.0,62.9432,62.9787,62.9166,62.9166,29258.0
2019-03-06 12:25:00,70.94,70.94,70.91,70.92,5302.0,62.9255,62.9255,62.8989,62.9078,5302.0
2019-03-06 12:30:00,70.93,70.97,70.93,70.97,38750.0,62.9166,62.9521,62.9166,62.9521,38750.0
2019-03-06 12:35:00,70.97,71.0,70.96,70.96,25280.0,62.9521,62.9787,62.9432,62.9432,25280.0
2019-03-06 12:40:00,70.96,70.97,70.94,70.94,12850.0,62.9432,62.9521,62.9255,62.9255,12850.0
2019-03-06 12:45:00,70.93,70.95,70.89,70.9,37387.0,62.9166,62.9344,62.8811,62.89,37387.0
2019-03-06 12:50:00,70.91,70.95,70.88,70.89,9030.0,62.8989,62.9344,62.8723,62.8811,9030.0
2019-03-06 12:55:00,70.88,70.9,70.87,70.88,8006.0,62.8723,62.89,62.8634,62.8723,8006.0
2019-03-06 13:00:00,70.88,70.9,70.87,70.87,16359.0,62.8723,62.89,62.8634,62.8634,16359.0
2019-03-06 13:05:00,70.86,70.88,70.84,70.84,6737.0,62.8545,62.8723,62.8368,62.8368,6737.0
2019-03-06 13:10:00,70.85,70.87,70.85,70.86,17603.0,62.8457,62.8634,62.8457,62.8545,17603.0
2019-03-06 13:15:00,70.85,70.9,70.83,70.9,120006.0,62.8457,62.89,62.8279,62.89,120006.0
2019-03-06 13:20:00,70.89,70.9,70.84,70.85,41426.0,62.8811,62.89,62.8368,62.8457,41426.0
2019-03-06 13:25:00,70.84,70.87,70.83,70.86,29841.0,62.8368,62.8634,62.8279,62.8545,29841.0
2019-03-06 13:30:00,70.86,70.91,70.86,70.91,44782.0,62.8545,62.8989,62.8545,62.8989,44782.0
2019-03-06 13:35:00,70.9,70.96,70.88,70.96,12697.0,62.89,62.9432,62.8723,62.9432,12697.0
2019-03-06 13:40:00,70.95,70.95,70.93,70.94,17703.0,62.9344,62.9344,62.9166,62.9255,17703.0
2019-03-06 13:45:00,70.93,70.93,70.9,70.9,16900.0,62.9166,62.9166,62.89,62.89,16900.0
2019-03-06 13:50:00,70.9,70.95,70.89,70.94,10844.0,62.89,62.9344,62.8811,62.9255,10844.0
2019-03-06 13:55:00,70.95,71.0,70.95,70.99,42602.0,62.9344,62.9787,62.9344,62.9698,42602.0
2019-03-06 14:00:00,70.98,71.01,70.97,71.01,11632.0,62.961,62.9876,62.9521,62.9876,11632.0
2019-03-06 14:05:00,71.0,71.01,70.95,70.96,6627.0,62.9787,62.9876,62.9344,62.9432,6627.0
2019-03-06 14:10:00,70.97,71.01,70.97,70.99,7202.0,62.9521,62.9876,62.9521,62.9698,7202.0
2019-03-06 14:15:00,70.99,71.0,70.97,70.97,5864.0,62.9698,62.9787,62.9521,62.9521,5864.0
2019-03-06 14:20:00,70.97,71.03,70.97,71.03,4882.0,62.9521,63.0053,62.9521,63.0053,4882.0
2019-03-06 14:25:00,71.01,71.01,70.98,70.98,6165.0,62.9876,62.9876,62.961,62.961,6165.0
2019-03-06 14:30:00,70.98,71.0,70.93,70.93,5311.0,62.961,62.9787,62.9166,62.9166,5311.0
2019-03-06 14:35:00,70.94,70.97,70.94,70.95,10173.0,62.9255,62.9521,62.9255,62.9344,10173.0
2019-03-06 14:40:00,70.95,70.95,70.92,70.92,5915.0,62.9344,62.9344,62.9078,62.9078,5915.0
2019-03-06 14:45:00,70.92,70.95,70.92,70.94,34331.0,62.9078,62.9344,62.9078,62.9255,34331.0
2019-03-06 14:50:00,70.94,70.97,70.92,70.95,18721.0,62.9255,62.9521,62.9078,62.9344,18721.0
2019-03-06 14:55:00,70.94,70.98,70.93,70.95,37221.0,62.9255,62.961,62.9166,62.9344,37221.0
2019-03-06 15:00:00,70.95,70.98,70.93,70.94,13019.0,62.9344,62.961,62.9166,62.9255,13019.0
2019-03-06 15:05:00,70.94,70.95,70.91,70.92,17478.0,62.9255,62.9344,62.8989,62.9078,17478.0
2019-03-06 15:10:00,70.91,70.92,70.89,70.89,13188.0,62.8989,62.9078,62.8811,62.8811,13188.0
2019-03-06 15:15:00,70.89,70.9,70.85,70.88,26606.0,62.8811,62.89,62.8457,62.8723,26606.0
2019-03-06 15:20:00,70.89,70.9,70.87,70.89,14431.0,62.8811,62.89,62.8634,62.8811,14431.0
2019-03-06 15:25:00,70.89,70.9,70.84,70.87,50486.0,62.8811,62.89,62.8368,62.8634,50486.0
2019-03-06 15:30:00,70.89,70.94,70.88,70.94,13547.0,62.8811,62.9255,62.8723,62.9255,13547.0
2019-03-06 15:35:00,70.92,70.95,70.91,70.94,19965.0,62.9078,62.9344,62.8989,62.9255,19965.0
2019-03-06 15:40:00,70.95,70.98,70.94,70.98,37253.0,62.9344,62.961,62.9255,62.961,37253.0
2019-03-06 15:45:00,70.97,70.97,70.91,70.92,48291.0,62.9521,62.9521,62.8989,62.9078,48291.0
2019-03-06 15:50:00,70.93,70.96,70.9,70.91,34785.0,62.9166,62.9432,62.89,62.8989,34785.0
2019-03-06 15:55:00,70.91,70.93,70.87,70.88,57304.0,62.8989,62.9166,62.8634,62.8723,57304.0
2019-03-07 09:30:00,70.71,70.71,70.6,70.6,52638.0,62.7215,62.7215,62.6239,62.6239,52638.0
2019-03-07 09:35:00,70.57,70.57,70.44,70.47,34235.0,62.5973,62.5973,62.482,62.5086,34235.0
2019-03-07 09:40:00,70.45,70.5,70.4,70.42,98701.0,62.4908,62.5352,62.4465,62.4642,98701.0
2019-03-07 09:45:00,70.41,70.41,70.28,70.28,36488.0,62.4554,62.4554,62.3401,62.3401,36488.0
2019-03-07 09:50:00,70.29,70.31,70.16,70.21,145454.0,62.3489,62.3667,62.2336,62.278,145454.0
2019-03-07 09:55:00,70.2,70.27,70.19,70.27,42989.0,62.2691,62.3312,62.2602,62.3312,42989.0
2019-03-07 10:00:00,70.26,70.26,70.19,70.25,20796.0,62.3223,62.3223,62.2602,62.3134,20796.0
2019-03-07 10:05:00,70.24,70.3,70.22,70.23,30627.0,62.3046,62.3578,62.2868,62.2957,30627.0
2019-03-07 10:10:00,70.23,70.25,70.19,70.22,39203.0,62.2957,62.3134,62.2602,62.2868,39203.0
2019-03-07 10:15:00,70.21,70.23,70.1,70.12,52333.0,62.278,62.2957,62.1804,62.1981,52333.0
2019-03-07 10:20:00,70.11,70.16,70.07,70.14,15432.0,62.1893,62.2336,62.1538,62.2159,15432.0
2019-03-07 10:25:00,70.15,70.21,70.14,70.21,34134.0,62.2247,62.278,62.2159,62.278,34134.0
2019-03-07 10:30:00,70.21,70.26,70.18,70.25,34275.0,62.278,62.3223,62.2514,62.3134,34275.0
2019-03-07 10:35:00,70.25,70.27,70.21,70.22,36000.0,62.3134,62.3312,62.278,62.2868,36000.0
2019-03-07 10:40:00,70.23,70.23,70.14,70.16,55873.0,62.2957,62.2957,62.2159,62.2336,55873.0
2019-03-07 10:45:00,70.2,70.27,70.2,70.27,4694.0,62.2691,62.3312,62.2691,62.3312,4694.0
2019-03-07 10:50:00,70.28,70.29,70.25,70.29,37173.0,62.3401,62.3489,62.3134,62.3489,37173.0
2019-03-07 10:55:00,70.3,70.32,70.26,70.27,102692.0,62.3578,62.3755,62.3223,62.3312,102692.0
2019-03-07 11:00:00,70.26,70.29,70.21,70.23,90381.0,62.3223,62.3489,62.278,62.2957,90381.0
2019-03-07 11:05:00,70.23,70.24,70.19,70.23,15031.0,62.2957,62.3046,62.2602,62.2957,15031.0
2019-03-07 11:10:00,70.24,70.26,70.21,70.26,17145.0,62.3046,62.3223,62.278,62.3223,17145.0
2019-03-07 11:15:00,70.27,70.28,70.18,70.21,22342.0,62.3312,62.3401,62.2514,62.278,22342.0
2019-03-07 11:20:00,70.21,70.23,70.18,70.23,16721.0,62.278,62.2957,62.2514,62.2957,16721.0
2019-03-07 11:25:00,70.23,70.28,70.23,70.28,7582.0,62.2957,62.3401,62.2957,62.3401,7582.0
2019-03-07 11:30:00,70.29,70.39,70.29,70.38,48806.0,62.3489,62.4376,62.3489,62.4288,48806.0
2019-03-07 11:35:00,70.37,70.39,70.36,70.38,13954.0,62.4199,62.4376,62.411,62.4288,13954.0
2019-03-07 11:40:00,70.37,70.4,70.36,70.39,9091.0,62.4199,62.4465,62.411,62.4376,9091.0
2019-03-07 11:45:00,70.39,70.41,70.35,70.35,11093.0,62.4376,62.4554,62.4021,62.4021,11093.0
2019-03-07 11:50:00,70.35,70.36,70.31,70.31,15326.0,62.4021,62.411,62.3667,62.3667,15326.0
2019-03-07 11:55:00,70.32,70.33,70.3,70.31,7344.0,62.3755,62.3844,62.3578,62.3667,7344.0
2019-03-07 12:00:00,70.31,70.31,70.26,70.28,25372.0,62.3667,62.3667,62.3223,62.3401,25372.0
2019-03-07 12:05:00,70.28,70.34,70.27,70.32,12488.0,62.3401,62.3933,62.3312,62.3755,12488.0
2019-03-07 12:10:00,70.32,70.33,70.28,70.31,6253.0,62.3755,62.3844,62.3401,62.3667,6253.0
2019-03-07 12:15:00,70.32,70.34,70.27,70.27,29088.0,62.3755,62.3933,62.3312,62.3312,29088.0
2019-03-07 12:20:00,70.28,70.31,70.27,70.29,168769.0,62.3401,62.3667,62.3312,62.3489,168769.0
2019-03-07 12:25:00,70.29,70.35,70.27,70.33,27009.0,62.3489,62.4021,62.3312,62.3844,27009.0
2019-03-07 12:30:00,70.32,70.37,70.22,70.35,351343.0,62.3755,62.4199,62.2868,62.4021,351343.0
2019-03-07 12:35:00,70.35,70.36,70.32,70.35,33118.0,62.4021,62.411,62.3755,62.4021,33118.0
2019-03-07 12:40:00,70.35,70.37,70.34,70.37,268042.0,62.4021,62.4199,62.3933,62.4199,268042.0
2019-03-07 12:45:00,70.38,70.4,70.35,70.38,19158.0,62.4288,62.4465,62.4021,62.4288,19158.0
2019-03-07 12:50:00,70.39,70.46,70.37,70.45,49931.0,62.4376,62.4997,62.4199,62.4908,49931.0
2019-03-07 12:55:00,70.46,70.47,70.44,70.44,8818.0,62.4997,62.5086,62.482,62.482,8818.0
2019-03-07 13:00:00,70.44,70.45,70.41,70.42,33026.0,62.482,62.4908,62.4554,62.4642,33026.0
2019-03-07 13:05:00,70.42,70.42,70.36,70.39,38984.0,62.4642,62.4642,62.411,62.4376,38984.0
2019-03-07 13:10:00,70.39,70.42,70.39,70.4,14717.0,62.4376,62.4642,62.4376,62.4465,14717.0
2019-03-07 13:15:00,70.41,70.43,70.37,70.39,22123.0,62.4554,62.4731,62.4199,62.4376,22123.0
2019-03-07 13:20:00,70.38,70.39,70.34,70.35,16191.0,62.4288,62.4376,62.3933,62.4021,16191.0
2019-03-07 13:25:00,70.35,70.37,70.34,70.36,58773.0,62.4021,62.4199,62.3933,62.411,58773.0
2019-03-07 13:30:00,70.36,70.37,70.28,70.28,10905.0,62.411,62.4199,62.3401,62.3401,10905.0
2019-03-07 13:35:00,70.28,70.3,70.27,70.29,7100.0,62.3401,62.3578,62.3312,62.3489,7100.0
2019-03-07 13:40:00,70.31,70.33,70.31,70.33,3630.0,62.3667,62.3844,62.3667,62.3844,3630.0
2019-03-07 13:45:00,70.32,70.36,70.31,70.34,17120.0,62.3755,62.411,62.3667,62.3933,17120.0
2019-03-07 13:50:00,70.36,70.38,70.3,70.31,30365.0,62.411,62.4288,62.3578,62.3667,30365.0
2019-03-07 13:55:00,70.3,70.3,70.28,70.29,4271.0,62.3578,62.3578,62.3401,62.3489,4271.0
2019-03-07 14:00:00,70.28,70.32,70.26,70.28,10416.0,62.3401,62.3755,62.3223,62.3401,10416.0
2019-03-07 14:05:00,70.28,70.28,70.22,70.23,62987.0,62.3401,62.3401,62.2868,62.2957,62987.0
2019-03-07 14:10:00,70.23,70.24,70.17,70.18,8421.0,62.2957,62.3046,62.2425,62.2514,8421.0
2019-03-07 14:15:00,70.18,70.19,70.16,70.19,11460.0,62.2514,62.2602,62.2336,62.2602,11460.0
2019-03-07 14:20:00,70.18,70.22,70.18,70.18,10482.0,62.2514,62.2868,62.2514,62.2514,10482.0
2019-03-07 14:25:00,70.17,70.21,70.17,70.19,6799.0,62.2425,62.278,62.2425,62.2602,6799.0
2019-03-07 14:30:00,70.2,70.22,70.13,70.14,13086.0,62.2691,62.2868,62.207,62.2159,13086.0
2019-03-07 14:35:00,70.14,70.15,70.08,70.09,79851.0,62.2159,62.2247,62.1627,62.1715,79851.0
2019-03-07 14:40:00,70.11,70.12,70.08,70.11,23607.0,62.1893,62.1981,62.1627,62.1893,23607.0
2019-03-07 14:45:00,70.11,70.12,70.02,70.05,15323.0,62.1893,62.1981,62.1094,62.136,15323.0
2019-03-07 14:50:00,70.04,70.05,69.99,70.03,29174.0,62.1272,62.136,62.0828,62.1183,29174.0
2019-03-07 14:55:00,70.03,70.06,69.99,70.01,21853.0,62.1183,62.1449,62.0828,62.1006,21853.0
2019-03-07 15:00:00,70.01,70.03,69.96,69.99,152354.0,62.1006,62.1183,62.0562,62.0828,152354.0
2019-03-07 15:05:00,69.99,70.03,69.98,70.02,21425.0,62.0828,62.1183,62.0739,62.1094,21425.0
2019-03-07 15:10:00,70.02,70.05,70.01,70.03,19922.0,62.1094,62.136,62.1006,62.1183,19922.0
2019-03-07 15:15:00,70.04,70.08,70.02,70.08,51371.0,62.1272,62.1627,62.1094,62.1627,51371.0
2019-03-07 15:20:00,70.09,70.1,70.06,70.09,43861.0,62.1715,62.1804,62.1449,62.1715,43861.0
2019-03-07 15:25:00,70.09,70.13,70.03,70.03,57920.0,62.1715,62.207,62.1183,62.1183,57920.0
2019-03-07 15:30:00,70.03,70.09,70.02,70.05,41468.0,62.1183,62.1715,62.1094,62.136,41468.0
2019-03-07 15:35:00,70.05,70.15,70.05,70.14,127776.0,62.136,62.2247,62.136,62.2159,127776.0
2019-03-07 15:40:00,70.14,70.14,70.06,70.08,32837.0,62.2159,62.2159,62.1449,62.1627,32837.0
2019-03-07 15:45:00,70.08,70.13,70.05,70.09,29933.0,62.1627,62.207,62.136,62.1715,29933.0
2019-03-07 15:50:00,70.08,70.08,70.02,70.05,31766.0,62.1627,62.1627,62.1094,62.136,31766.0
2019-03-07 15:55:00,70.05,70.15,70.05,70.12,162668.0,62.136,62.2247,62.136,62.1981,162668.0
2019-03-08 09:30:00,69.57,69.62,69.53,69.54,95041.0,61.7103,61.7546,61.6748,61.6837,95041.0
2019-03-08 09:35:00,69.54,69.63,69.53,69.63,49170.0,61.6837,61.7635,61.6748,61.7635,49170.0
2019-03-08 09:40:00,69.61,69.61,69.55,69.57,23888.0,61.7457,61.7457,61.6925,61.7103,23888.0
2019-03-08 09:45:00,69.56,69.68,69.56,69.67,66028.0,61.7014,61.8078,61.7014,61.799,66028.0
2019-03-08 09:50:00,69.68,69.69,69.59,69.62,21615.0,61.8078,61.8167,61.728,61.7546,21615.0
2019-03-08 09:55:00,69.62,69.66,69.58,69.58,31604.0,61.7546,61.7901,61.7191,61.7191,31604.0
2019-03-08 10:00:00,69.57,69.58,69.52,69.58,74167.0,61.7103,61.7191,61.6659,61.7191,74167.0
2019-03-08 10:05:00,69.58,69.58,69.5,69.58,96660.0,61.7191,61.7191,61.6482,61.7191,96660.0
2019-03-08 10:10:00,69.58,69.64,69.54,69.58,303367.0,61.7191,61.7724,61.6837,61.7191,303367.0
2019-03-08 10:15:00,69.58,69.6,69.53,69.56,41666.0,61.7191,61.7369,61.6748,61.7014,41666.0
2019-03-08 10:20:00,69.54,69.63,69.54,69.6,68055.0,61.6837,61.7635,61.6837,61.7369,68055.0
2019-03-08 10:25:00,69.58,69.67,69.57,69.65,36016.0,61.7191,61.799,61.7103,61.7812,36016.0
2019-03-08 10:30:00,69.65,69.68,69.6,69.6,24174.0,61.7812,61.8078,61.7369,61.7369,24174.0
2019-03-08 10:35:00,69.6,69.67,69.59,69.6,18475.0,61.7369,61.799,61.728,61.7369,18475.0
2019-03-08 10:40:00,69.58,69.76,69.57,69.76,73937.0,61.7191,61.8788,61.7103,61.8788,73937.0
2019-03-08 10:45:00,69.76,69.83,69.76,69.82,23840.0,61.8788,61.9409,61.8788,61.932,23840.0
2019-03-08 10:50:00,69.82,69.82,69.71,69.73,28253.0,61.932,61.932,61.8345,61.8522,28253.0
2019-03-08 10:55:00,69.73,69.75,69.68,69.69,59829.0,61.8522,61.8699,61.8078,61.8167,59829.0
2019-03-08 11:00:00,69.68,69.72,69.67,69.7,46497.0,61.8078,61.8433,61.799,61.8256,46497.0
2019-03-08 11:05:00,69.7,69.74,69.66,69.69,35675.0,61.8256,61.8611,61.7901,61.8167,35675.0
2019-03-08 11:10:00,69.69,69.76,69.66,69.73,98386.0,61.8167,61.8788,61.7901,61.8522,98386.0
2019-03-08 11:15:00,69.73,69.77,69.71,69.72,57410.0,61.8522,61.8877,61.8345,61.8433,57410.0
2019-03-08 11:20:00,69.72,69.76,69.71,69.75,54972.0,61.8433,61.8788,61.8345,61.8699,54972.0
2019-03-08 11:25:00,69.76,69.83,69.76,69.79,82458.0,61.8788,61.9409,61.8788,61.9054,82458.0
2019-03-08 11:30:00,69.79,69.82,69.75,69.75,46486.0,61.9054,61.932,61.8699,61.8699,46486.0
2019-03-08 11:35:00,69.73,69.75,69.7,69.71,12994.0,61.8522,61.8699,61.8256,61.8345,12994.0
2019-03-08 11:40:00,69.72,69.74,69.7,69.71,26393.0,61.8433,61.8611,61.8256,61.8345,26393.0
2019-03-08 11:45:00,69.72,69.79,69.71,69.75,13302.0,61.8433,61.9054,61.8345,61.8699,13302.0
2019-03-08 11:50:00,69.74,69.76,69.69,69.75,23925.0,61.8611,61.8788,61.8167,61.8699,23925.0
2019-03-08 11:55:00,69.75,69.75,69.69,69.69,37326.0,61.8699,61.8699,61.8167,61.8167,37326.0
2019-03-08 12:00:00,69.69,69.7,69.67,69.67,36238.0,61.8167,61.8256,61.799,61.799,36238.0
2019-03-08 12:05:00,69.66,69.67,69.64,69.64,13862.0,61.7901,61.799,61.7724,61.7724,13862.0
2019-03-08 12:10:00,69.65,69.68,69.63,69.68,37886.0,61.7812,61.8078,61.7635,61.8078,37886.0
2019-03-08 12:15:00,69.68,69.69,69.65,69.65,7907.0,61.8078,61.8167,61.7812,61.7812,7907.0
2019-03-08 12:20:00,69.65,69.69,69.62,69.63,25352.0,61.7812,61.8167,61.7546,61.7635,25352.0
2019-03-08 12:25:00,69.64,69.7,69.63,69.69,49129.0,61.7724,61.8256,61.7635,61.8167,49129.0
2019-03-08 12:30:00,69.69,69.7,69.66,69.67,39053.0,61.8167,61.8256,61.7901,61.799,39053.0
2019-03-08 12:35:00,69.67,69.68,69.64,69.66,47154.0,61.799,61.8078,61.7724,61.7901,47154.0
2019-03-08 12:40:00,69.65,69.68,69.63,69.65,10875.0,61.7812,61.8078,61.7635,61.7812,10875.0
2019-03-08 12:45:00,69.65,69.66,69.61,69.61,8520.0,61.7812,61.7901,61.7457,61.7457,8520.0
2019-03-08 12:50:00,69.6,69.61,69.57,69.59,7518.0,61.7369,61.7457,61.7103,61.728,7518.0
2019-03-08 12:55:00,69.59,69.6,69.57,69.59,10320.0,61.728,61.7369,61.7103,61.728,10320.0
2019-03-08 13:00:00,69.59,69.61,69.58,69.6,10109.0,61.728,61.7457,61.7191,61.7369,10109.0
2019-03-08 13:05:00,69.59,69.61,69.57,69.57,5188.0,61.728,61.7457,61.7103,61.7103,5188.0
2019-03-08 13:10:00,69.58,69.64,69.58,69.63,22779.0,61.7191,61.7724,61.7191,61.7635,22779.0
2019-03-08 13:15:00,69.62,69.63,69.58,69.61,14322.0,61.7546,61.7635,61.7191,61.7457,14322.0
2019-03-08 13:20:00,69.62,69.62,69.58,69.6,9716.0,61.7546,61.7546,61.7191,61.7369,9716.0
2019-03-08 13:25:00,69.6,69.63,69.59,69.63,20800.0,61.7369,61.7635,61.728,61.7635,20800.0
2019-03-08 13:30:00,69.63,69.64,69.6,69.61,16221.0,61.7635,61.7724,61.7369,61.7457,16221.0
2019-03-08 13:35:00,69.61,69.66,69.6,69.65,14706.0,61.7457,61.7901,61.7369,61.7812,14706.0
2019-03-08 13:40:00,69.66,69.7,69.65,69.67,14803.0,61.7901,61.8256,61.7812,61.799,14803.0
2019-03-08 13:45:00,69.67,69.7,69.66,69.7,18160.0,61.799,61.8256,61.7901,61.8256,18160.0
2019-03-08 13:50:00,69.7,69.7,69.67,69.68,17478.0,61.8256,61.8256,61.799,61.8078,17478.0
2019-03-08 13:55:00,69.67,69.69,69.66,69.67,10015.0,61.799,61.8167,61.7901,61.799,10015.0
2019-03-08 14:00:00,69.68,69.68,69.62,69.63,10255.0,61.8078,61.8078,61.7546,61.7635,10255.0
2019-03-08 14:05:00,69.63,69.66,69.62,69.66,11719.0,61.7635,61.7901,61.7546,61.7901,11719.0
2019-03-08 14:10:00,69.66,69.69,69.64,69.66,16248.0,61.7901,61.8167,61.7724,61.7901,16248.0
2019-03-08 14:15:00,69.66,69.69,69.66,69.68,13445.0,61.7901,61.8167,61.7901,61.8078,13445.0
2019-03-08 14:20:00,69.69,69.73,69.68,69.72,23224.0,61.8167,61.8522,61.8078,61.8433,23224.0
2019-03-08 14:25:00,69.72,69.74,69.71,69.73,20222.0,61.8433,61.8611,61.8345,61.8522,20222.0
2019-03-08 14:30:00,69.73,69.77,69.72,69.75,24242.0,61.8522,61.8877,61.8433,61.8699,24242.0
2019-03-08 14:35:00,69.75,69.76,69.74,69.75,14582.0,61.8699,61.8788,61.8611,61.8699,14582.0
2019-03-08 14:40:00,69.75,69.81,69.74,69.8,14891.0,61.8699,61.9232,61.8611,61.9143,14891.0
2019-03-08 14:45:00,69.8,69.84,69.79,69.81,26608.0,61.9143,61.9498,61.9054,61.9232,26608.0
2019-03-08 14:50:00,69.81,69.9,69.8,69.88,11590.0,61.9232,62.003,61.9143,61.9852,11590.0
2019-03-08 14:55:00,69.88,69.88,69.82,69.83,10803.0,61.9852,61.9852,61.932,61.9409,10803.0
2019-03-08 15:00:00,69.83,69.85,69.81,69.83,21320.0,61.9409,61.9586,61.9232,61.9409,21320.0
2019-03-08 15:05:00,69.84,69.89,69.82,69.85,33140.0,61.9498,61.9941,61.932,61.9586,33140.0
2019-03-08 15:10:00,69.85,69.85,69.78,69.8,14496.0,61.9586,61.9586,61.8965,61.9143,14496.0
2019-03-08 15:15:00,69.81,69.82,69.74,69.76,53169.0,61.9232,61.932,61.8611,61.8788,53169.0
2019-03-08 15:20:00,69.77,69.78,69.74,69.74,19427.0,61.8877,61.8965,61.8611,61.8611,19427.0
2019-03-08 15:25:00,69.75,69.78,69.72,69.74,17102.0,61.8699,61.8965,61.8433,61.8611,17102.0
2019-03-08 15:30:00,69.73,69.83,69.72,69.8,113499.0,61.8522,61.9409,61.8433,61.9143,113499.0
2019-03-08 15:35:00,69.81,69.81,69.74,69.77,32210.0,61.9232,61.9232,61.8611,61.8877,32210.0
2019-03-08 15:40:00,69.78,69.86,69.77,69.85,29954.0,61.8965,61.9675,61.8877,61.9586,29954.0
2019-03-08 15:45:00,69.84,69.89,69.84,69.86,34999.0,61.9498,61.9941,61.9498,61.9675,34999.0
2019-03-08 15:50:00,69.86,69.94,69.85,69.92,73606.0,61.9675,62.0385,61.9586,62.0207,73606.0
2019-03-08 15:55:00,69.92,69.98,69.91,69.96,176906.0,62.0207,62.0739,62.0119,62.0562,176906.0
2019-03-11 09:30:00,70.16,70.29,70.16,70.27,17088.0,62.2336,62.3489,62.2336,62.3312,17088.0
2019-03-11 09:35:00,70.28,70.33,70.26,70.32,43822.0,62.3401,62.3844,62.3223,62.3755,43822.0
2019-03-11 09:40:00,70.33,70.36,70.33,70.34,41912.0,62.3844,62.411,62.3844,62.3933,41912.0
2019-03-11 09:45:00,70.33,70.39,70.32,70.36,120548.0,62.3844,62.4376,62.3755,62.411,120548.0
2019-03-11 09:50:00,70.36,70.4,70.35,70.4,22371.0,62.411,62.4465,62.4021,62.4465,22371.0
2019-03-11 09:55:00,70.39,70.41,70.39,70.41,5581.0,62.4376,62.4554,62.4376,62.4554,5581.0
2019-03-11 10:00:00,70.41,70.46,70.41,70.45,21485.0,62.4554,62.4997,62.4554,62.4908,21485.0
2019-03-11 10:05:00,70.45,70.45,70.43,70.43,6963.0,62.4908,62.4908,62.4731,62.4731,6963.0
2019-03-11 10:10:00,70.44,70.46,70.43,70.46,18407.0,62.482,62.4997,62.4731,62.4997,18407.0
2019-03-11 10:15:00,70.46,70.49,70.45,70.49,113495.0,62.4997,62.5263,62.4908,62.5263,113495.0
2019-03-11 10:20:00,70.49,70.52,70.47,70.48,34932.0,62.5263,62.5529,62.5086,62.5175,34932.0
2019-03-11 10:25:00,70.47,70.49,70.47,70.49,21166.0,62.5086,62.5263,62.5086,62.5263,21166.0
2019-03-11 10:30:00,70.49,70.51,70.47,70.49,5249.0,62.5263,62.5441,62.5086,62.5263,5249.0
2019-03-11 10:35:00,70.5,70.51,70.47,70.51,19709.0,62.5352,62.5441,62.5086,62.5441,19709.0
2019-03-11 10:40:00,70.51,70.54,70.51,70.53,8838.0,62.5441,62.5707,62.5441,62.5618,8838.0
2019-03-11 10:45:00,70.53,70.58,70.53,70.58,18552.0,62.5618,62.6062,62.5618,62.6062,18552.0
2019-03-11 10:50:00,70.58,70.61,70.58,70.59,16114.0,62.6062,62.6328,62.6062,62.615,16114.0
2019-03-11 10:55:00,70.58,70.6,70.57,70.6,7526.0,62.6062,62.6239,62.5973,62.6239,7526.0
2019-03-11 11:00:00,70.6,70.62,70.58,70.62,49093.0,62.6239,62.6416,62.6062,62.6416,49093.0
2019-03-11 11:05:00,70.63,70.65,70.63,70.64,23761.0,62.6505,62.6683,62.6505,62.6594,23761.0
2019-03-11 11:10:00,70.64,70.66,70.63,70.66,12377.0,62.6594,62.6771,62.6505,62.6771,12377.0
2019-03-11 11:15:00,70.66,70.67,70.63,70.63,8164.0,62.6771,62.686,62.6505,62.6505,8164.0
2019-03-11 11:20:00,70.63,70.64,70.63,70.64,6170.0,62.6505,62.6594,62.6505,62.6594,6170.0
2019-03-11 11:25:00,70.65,70.67,70.63,70.66,41004.0,62.6683,62.686,62.6505,62.6771,41004.0
2019-03-11 11:30:00,70.67,70.67,70.64,70.64,11884.0,62.686,62.686,62.6594,62.6594,11884.0
2019-03-11 11:35:00,70.64,70.7,70.64,70.67,18072.0,62.6594,62.7126,62.6594,62.686,18072.0
2019-03-11 11:40:00,70.68,70.69,70.67,70.67,4264.0,62.6949,62.7037,62.686,62.686,4264.0
2019-03-11 11:45:00,70.67,70.67,70.63,70.64,5992.0,62.686,62.686,62.6505,62.6594,5992.0
2019-03-11 11:50:00,70.64,70.67,70.64,70.67,12232.0,62.6594,62.686,62.6594,62.686,12232.0
2019-03-11 11:55:00,70.69,70.7,70.68,70.7,3578.0,62.7037,62.7126,62.6949,62.7126,3578.0
2019-03-11 12:00:00,70.7,70.73,70.67,70.73,10579.0,62.7126,62.7392,62.686,62.7392,10579.0
2019-03-11 12:05:00,70.73,70.74,70.72,70.73,5119.0,62.7392,62.7481,62.7303,62.7392,5119.0
2019-03-11 12:10:00,70.72,70.72,70.69,70.69,2964.0,62.7303,62.7303,62.7037,62.7037,2964.0
2019-03-11 12:15:00,70.7,70.71,70.69,70.69,7282.0,62.7126,62.7215,62.7037,62.7037,7282.0
2019-03-11 12:20:00,70.7,70.71,70.68,70.69,3385.0,62.7126,62.7215,62.6949,62.7037,3385.0
2019-03-11 12:25:00,70.69,70.72,70.69,70.69,4831.0,62.7037,62.7303,62.7037,62.7037,4831.0
2019-03-11 12:30:00,70.69,70.72,70.68,70.7,7410.0,62.7037,62.7303,62.6949,62.7126,7410.0
2019-03-11 12:35:00,70.7,70.72,70.7,70.7,4808.0,62.7126,62.7303,62.7126,62.7126,4808.0
2019-03-11 12:40:00,70.7,70.71,70.69,70.7,1700.0,62.7126,62.7215,62.7037,62.7126,1700.0
2019-03-11 12:45:00,70.71,70.73,70.68,70.68,22366.0,62.7215,62.7392,62.6949,62.6949,22366.0
2019-03-11 12:50:00,70.68,70.71,70.68,70.7,7013.0,62.6949,62.7215,62.6949,62.7126,7013.0
2019-03-11 12:55:00,70.7,70.72,70.69,70.71,19061.0,62.7126,62.7303,62.7037,62.7215,19061.0
2019-03-11 13:00:00,70.71,70.72,70.7,70.7,10624.0,62.7215,62.7303,62.7126,62.7126,10624.0
2019-03-11 13:05:00,70.71,70.74,70.71,70.73,9258.0,62.7215,62.7481,62.7215,62.7392,9258.0
2019-03-11 13:10:00,70.73,70.75,70.73,70.75,16751.0,62.7392,62.757,62.7392,62.757,16751.0
2019-03-11 13:15:00,70.76,70.8,70.75,70.78,24482.0,62.7658,62.8013,62.757,62.7836,24482.0
2019-03-11 13:20:00,70.78,70.79,70.77,70.77,45950.0,62.7836,62.7924,62.7747,62.7747,45950.0
2019-03-11 13:25:00,70.77,70.8,70.77,70.79,4107.0,62.7747,62.8013,62.7747,62.7924,4107.0
2019-03-11 13:30:00,70.79,70.82,70.79,70.81,7226.0,62.7924,62.819,62.7924,62.8102,7226.0
2019-03-11 13:35:00,70.82,70.83,70.81,70.81,2402.0,62.819,62.8279,62.8102,62.8102,2402.0
2019-03-11 13:40:00,70.81,70.82,70.81,70.82,2550.0,62.8102,62.819,62.8102,62.819,2550.0
2019-03-11 13:45:00,70.81,70.81,70.78,70.78,2985.0,62.8102,62.8102,62.7836,62.7836,2985.0
2019-03-11 13:50:00,70.78,70.8,70.78,70.8,3300.0,62.7836,62.8013,62.7836,62.8013,3300.0
2019-03-11 13:55:00,70.8,70.84,70.8,70.83,9942.0,62.8013,62.8368,62.8013,62.8279,9942.0
2019-03-11 14:00:00,70.84,70.84,70.8,70.83,4093.0,62.8368,62.8368,62.8013,62.8279,4093.0
2019-03-11 14:05:00,70.83,70.83,70.8,70.8,11058.0,62.8279,62.8279,62.8013,62.8013,11058.0
2019-03-11 14:10:00,70.8,70.8,70.78,70.8,6279.0,62.8013,62.8013,62.7836,62.8013,6279.0
2019-03-11 14:15:00,70.79,70.79,70.78,70.78,2289.0,62.7924,62.7924,62.7836,62.7836,2289.0
2019-03-11 14:20:00,70.78,70.84,70.78,70.83,18898.0,62.7836,62.8368,62.7836,62.8279,18898.0
2019-03-11 14:25:00,70.82,70.82,70.8,70.81,1820.0,62.819,62.819,62.8013,62.8102,1820.0
2019-03-11 14:30:00,70.81,70.83,70.8,70.82,40893.0,62.8102,62.8279,62.8013,62.819,40893.0
2019-03-11 14:35:00,70.82,70.85,70.8,70.84,21550.0,62.819,62.8457,62.8013,62.8368,21550.0
2019-03-11 14:40:00,70.83,70.83,70.81,70.81,13735.0,62.8279,62.8279,62.8102,62.8102,13735.0
2019-03-11 14:45:00,70.81,70.81,70.8,70.8,40128.0,62.8102,62.8102,62.8013,62.8013,40128.0
2019-03-11 14:50:00,70.8,70.81,70.79,70.8,9021.0,62.8013,62.8102,62.7924,62.8013,9021.0
2019-03-11 14:55:00,70.79,70.82,70.79,70.82,28104.0,62.7924,62.819,62.7924,62.819,28104.0
2019-03-11 15:00:00,70.82,70.82,70.79,70.81,7689.0,62.819,62.819,62.7924,62.8102,7689.0
2019-03-11 15:05:00,70.8,70.83,70.8,70.83,30174.0,62.8013,62.8279,62.8013,62.8279,30174.0
2019-03-11 15:10:00,70.83,70.85,70.82,70.85,2185.0,62.8279,62.8457,62.819,62.8457,2185.0
2019-03-11 15:15:00,70.84,70.85,70.84,70.85,10882.0,62.8368,62.8457,62.8368,62.8457,10882.0
2019-03-11 15:20:00,70.85,70.88,70.85,70.88,19890.0,62.8457,62.8723,62.8457,62.8723,19890.0
2019-03-11 15:25:00,70.88,70.88,70.83,70.85,12329.0,62.8723,62.8723,62.8279,62.8457,12329.0
2019-03-11 15:30:00,70.85,70.89,70.84,70.88,21317.0,62.8457,62.8811,62.8368,62.8723,21317.0
2019-03-11 15:35:00,70.89,70.91,70.88,70.88,8737.0,62.8811,62.8989,62.8723,62.8723,8737.0
2019-03-11 15:40:00,70.87,70.88,70.85,70.88,26601.0,62.8634,62.8723,62.8457,62.8723,26601.0
2019-03-11 15:45:00,70.88,70.91,70.87,70.9,13890.0,62.8723,62.8989,62.8634,62.89,13890.0
2019-03-11 15:50:00,70.9,70.9,70.86,70.87,51235.0,62.89,62.89,62.8545,62.8634,51235.0
2019-03-11 15:55:00,70.87,70.91,70.87,70.91,63154.0,62.8634,62.8989,62.8634,62.8989,63154.0
2019-03-12 09:30:00,71.0,71.03,70.97,71.0,16522.0,62.9787,63.0053,62.9521,62.9787,16522.0
2019-03-12 09:35:00,71.01,71.09,70.98,71.06,15718.0,62.9876,63.0585,62.961,63.0319,15718.0
2019-03-12 09:40:00,71.07,71.09,71.03,71.03,16381.0,63.0408,63.0585,63.0053,63.0053,16381.0
2019-03-12 09:45:00,71.03,71.06,70.99,71.06,232757.0,63.0053,63.0319,62.9698,63.0319,232757.0
2019-03-12 09:50:00,71.06,71.09,71.03,71.09,7995.0,63.0319,63.0585,63.0053,63.0585,7995.0
2019-03-12 09:55:00,71.1,71.11,71.07,71.07,6629.0,63.0674,63.0763,63.0408,63.0408,6629.0
2019-03-12 10:00:00,71.06,71.09,71.02,71.06,16032.0,63.0319,63.0585,62.9965,63.0319,16032.0
2019-03-12 10:05:00,71.06,71.08,71.04,71.06,20432.0,63.0319,63.0497,63.0142,63.0319,20432.0
2019-03-12 10:10:00,71.06,71.08,71.04,71.05,14324.0,63.0319,63.0497,63.0142,63.0231,14324.0
2019-03-12 10:15:00,71.03,71.08,71.02,71.08,23835.0,63.0053,63.0497,62.9965,63.0497,23835.0
2019-03-12 10:20:00,71.08,71.09,71.05,71.06,6090.0,63.0497,63.0585,63.0231,63.0319,6090.0
2019-03-12 10:25:00,71.07,71.11,71.07,71.11,8358.0,63.0408,63.0763,63.0408,63.0763,8358.0
2019-03-12 10:30:00,71.13,71.18,71.13,71.17,21741.0,63.094,63.1384,63.094,63.1295,21741.0
2019-03-12 10:35:00,71.17,71.18,71.14,71.15,21538.0,63.1295,63.1384,63.1029,63.1118,21538.0
2019-03-12 10:40:00,71.14,71.14,71.1,71.11,4844.0,63.1029,63.1029,63.0674,63.0763,4844.0
2019-03-12 10:45:00,71.1,71.15,71.09,71.15,11698.0,63.0674,63.1118,63.0585,63.1118,11698.0
2019-03-12 10:50:00,71.16,71.18,71.14,71.16,9762.0,63.1206,63.1384,63.1029,63.1206,9762.0
2019-03-12 10:55:00,71.16,71.16,71.13,71.13,12070.0,63.1206,63.1206,63.094,63.094,12070.0
2019-03-12 11:00:00,71.11,71.12,71.05,71.05,11232.0,63.0763,63.0852,63.0231,63.0231,11232.0
2019-03-12 11:05:00,71.05,71.08,71.04,71.08,8164.0,63.0231,63.0497,63.0142,63.0497,8164.0
2019-03-12 11:10:00,71.09,71.1,71.0,71.01,26505.0,63.0585,63.0674,62.9787,62.9876,26505.0
2019-03-12 11:15:00,71.01,71.04,70.98,71.02,38650.0,62.9876,63.0142,62.961,62.9965,38650.0
2019-03-12 11:20:00,71.02,71.06,71.01,71.03,16376.0,62.9965,63.0319,62.9876,63.0053,16376.0
2019-03-12 11:25:00,71.03,71.04,71.0,71.04,30664.0,63.0053,63.0142,62.9787,63.0142,30664.0
2019-03-12 11:30:00,71.03,71.06,71.01,71.05,21018.0,63.0053,63.0319,62.9876,63.0231,21018.0
2019-03-12 11:35:00,71.06,71.1,71.05,71.1,14419.0,63.0319,63.0674,63.0231,63.0674,14419.0
2019-03-12 11:40:00,71.1,71.13,71.08,71.13,8088.0,63.0674,63.094,63.0497,63.094,8088.0
2019-03-12 11:45:00,71.11,71.11,71.08,71.09,5800.0,63.0763,63.0763,63.0497,63.0585,5800.0
2019-03-12 11:50:00,71.1,71.15,71.09,71.14,6366.0,63.0674,63.1118,63.0585,63.1029,6366.0
2019-03-12 11:55:00,71.14,71.16,71.12,71.16,6804.0,63.1029,63.1206,63.0852,63.1206,6804.0
2019-03-12 12:00:00,71.16,71.16,71.1,71.11,22655.0,63.1206,63.1206,63.0674,63.0763,22655.0
2019-03-12 12:05:00,71.1,71.12,71.08,71.1,9553.0,63.0674,63.0852,63.0497,63.0674,9553.0
2019-03-12 12:10:00,71.1,71.14,71.09,71.14,4100.0,63.0674,63.1029,63.0585,63.1029,4100.0
2019-03-12 12:15:00,71.14,71.15,71.12,71.13,7131.0,63.1029,63.1118,63.0852,63.094,7131.0
2019-03-12 12:20:00,71.13,71.13,71.09,71.12,7000.0,63.094,63.094,63.0585,63.0852,7000.0
2019-03-12 12:25:00,71.13,71.15,71.12,71.15,3207.0,63.094,63.1118,63.0852,63.1118,3207.0
2019-03-12 12:30:00,71.12,71.14,71.1,71.11,7165.0,63.0852,63.1029,63.0674,63.0763,7165.0
2019-03-12 12:35:00,71.1,71.12,71.09,71.11,7535.0,63.0674,63.0852,63.0585,63.0763,7535.0
2019-03-12 12:40:00,71.11,71.13,71.09,71.09,5477.0,63.0763,63.094,63.0585,63.0585,5477.0
2019-03-12 12:45:00,71.09,71.12,71.09,71.11,18098.0,63.0585,63.0852,63.0585,63.0763,18098.0
2019-03-12 12:50:00,71.11,71.11,71.07,71.09,15771.0,63.0763,63.0763,63.0408,63.0585,15771.0
2019-03-12 12:55:00,71.09,71.22,71.09,71.14,3952876.0,63.0585,63.1739,63.0585,63.1029,3952876.0
2019-03-12 13:00:00,71.14,71.17,71.13,71.14,347231.0,63.1029,63.1295,63.094,63.1029,347231.0
2019-03-12 13:05:00,71.14,71.17,71.13,71.17,31830.0,63.1029,63.1295,63.094,63.1295,31830.0
2019-03-12 13:10:00,71.17,71.17,71.13,71.14,152914.0,63.1295,63.1295,63.094,63.1029,152914.0
2019-03-12 13:15:00,71.14,71.14,71.12,71.13,109570.0,63.1029,63.1029,63.0852,63.094,109570.0
2019-03-12 13:20:00,71.13,71.17,71.12,71.17,77687.0,63.094,63.1295,63.0852,63.1295,77687.0
2019-03-12 13:25:00,71.17,71.17,71.14,71.16,64341.0,63.1295,63.1295,63.1029,63.1206,64341.0
2019-03-12 13:30:00,71.16,71.16,71.11,71.14,102254.0,63.1206,63.1206,63.0763,63.1029,102254.0
2019-03-12 13:35:00,71.14,71.15,71.13,71.15,24077.0,63.1029,63.1118,63.094,63.1118,24077.0
2019-03-12 13:40:00,71.15,71.17,71.14,71.17,17694.0,63.1118,63.1295,63.1029,63.1295,17694.0
2019-03-12 13:45:00,71.17,71.19,71.16,71.19,12684.0,63.1295,63.1472,63.1206,63.1472,12684.0
2019-03-12 13:50:00,71.18,71.2,71.17,71.2,22890.0,63.1384,63.1561,63.1295,63.1561,22890.0
2019-03-12 13:55:00,71.2,71.2,71.18,71.19,52793.0,63.1561,63.1561,63.1384,63.1472,52793.0
2019-03-12 14:00:00,71.19,71.21,71.18,71.21,5440.0,63.1472,63.165,63.1384,63.165,5440.0
2019-03-12 14:05:00,71.2,71.21,71.18,71.19,25832.0,63.1561,63.165,63.1384,63.1472,25832.0
2019-03-12 14:10:00,71.2,71.21,71.19,71.2,19079.0,63.1561,63.165,63.1472,63.1561,19079.0
2019-03-12 14:15:00,71.21,71.22,71.2,71.22,10179.0,63.165,63.1739,63.1561,63.1739,10179.0
2019-03-12 14:20:00,71.22,71.22,71.19,71.2,96049.0,63.1739,63.1739,63.1472,63.1561,96049.0
2019-03-12 14:25:00,71.19,71.2,71.14,71.15,104881.0,63.1472,63.1561,63.1029,63.1118,104881.0
2019-03-12 14:30:00,71.16,71.18,71.15,71.17,29441.0,63.1206,63.1384,63.1118,63.1295,29441.0
2019-03-12 14:35:00,71.17,71.19,71.16,71.17,20555.0,63.1295,63.1472,63.1206,63.1295,20555.0
2019-03-12 14:40:00,71.17,71.18,71.16,71.17,2592.0,63.1295,63.1384,63.1206,63.1295,2592.0
2019-03-12 14:45:00,71.16,71.18,71.15,71.17,11538.0,63.1206,63.1384,63.1118,63.1295,11538.0
2019-03-12 14:50:00,71.18,71.18,71.14,71.15,11382.0,63.1384,63.1384,63.1029,63.1118,11382.0
2019-03-12 14:55:00,71.15,71.17,71.14,71.17,6334.0,63.1118,63.1295,63.1029,63.1295,6334.0
2019-03-12 15:00:00,71.18,71.18,71.13,71.16,10997.0,63.1384,63.1384,63.094,63.1206,10997.0
2019-03-12 15:05:00,71.16,71.16,71.14,71.15,12108.0,63.1206,63.1206,63.1029,63.1118,12108.0
2019-03-12 15:10:00,71.15,71.16,71.1,71.1,21984.0,63.1118,63.1206,63.0674,63.0674,21984.0
2019-03-12 15:15:00,71.09,71.09,71.04,71.05,80970.0,63.0585,63.0585,63.0142,63.0231,80970.0
2019-03-12 15:20:00,71.04,71.08,71.02,71.08,75837.0,63.0142,63.0497,62.9965,63.0497,75837.0
2019-03-12 15:25:00,71.09,71.13,71.08,71.11,84556.0,63.0585,63.094,63.0497,63.0763,84556.0
2019-03-12 15:30:00,71.1,71.11,71.07,71.09,21560.0,63.0674,63.0763,63.0408,63.0585,21560.0
2019-03-12 15:35:00,71.09,71.1,71.06,71.1,65146.0,63.0585,63.0674,63.0319,63.0674,65146.0
2019-03-12 15:40:00,71.1,71.16,71.09,71.16,21350.0,63.0674,63.1206,63.0585,63.1206,21350.0
2019-03-12 15:45:00,71.17,71.19,71.13,71.13,58243.0,63.1295,63.1472,63.094,63.094,58243.0
2019-03-12 15:50:00,71.13,71.14,71.1,71.1,30090.0,63.094,63.1029,63.0674,63.0674,30090.0
2019-03-12 15:55:00,71.1,71.12,71.05,71.12,149764.0,63.0674,63.0852,63.0231,63.0852,149764.0
2019-03-13 09:30:00,71.35,71.35,71.31,71.34,54572.0,63.2892,63.2892,63.2537,63.2803,54572.0
2019-03-13 09:35:00,71.34,71.37,71.33,71.35,44616.0,63.2803,63.3069,63.2714,63.2892,44616.0
2019-03-13 09:40:00,71.36,71.4,71.33,71.39,198180.0,63.298,63.3335,63.2714,63.3247,198180.0
2019-03-13 09:45:00,71.4,71.4,71.35,71.36,27027.0,63.3335,63.3335,63.2892,63.298,27027.0
2019-03-13 09:50:00,71.36,71.43,71.35,71.42,77985.0,63.298,63.3601,63.2892,63.3513,77985.0
2019-03-13 09:55:00,71.44,71.46,71.42,71.42,11358.0,63.369,63.3867,63.3513,63.3513,11358.0
2019-03-13 10:00:00,71.43,71.46,71.43,71.45,67649.0,63.3601,63.3867,63.3601,63.3779,67649.0
2019-03-13 10:05:00,71.45,71.45,71.42,71.42,21639.0,63.3779,63.3779,63.3513,63.3513,21639.0
2019-03-13 10:10:00,71.43,71.45,71.42,71.44,5600.0,63.3601,63.3779,63.3513,63.369,5600.0
2019-03-13 10:15:00,71.44,71.46,71.42,71.45,4774.0,63.369,63.3867,63.3513,63.3779,4774.0
2019-03-13 10:20:00,71.45,71.48,71.41,71.42,15496.0,63.3779,63.4045,63.3424,63.3513,15496.0
2019-03-13 10:25:00,71.42,71.44,71.41,71.42,8675.0,63.3513,63.369,63.3424,63.3513,8675.0
2019-03-13 10:30:00,71.41,71.47,71.41,71.46,9736.0,63.3424,63.3956,63.3424,63.3867,9736.0
2019-03-13 10:35:00,71.47,71.49,71.44,71.45,29555.0,63.3956,63.4134,63.369,63.3779,29555.0
2019-03-13 10:40:00,71.45,71.46,71.42,71.42,46791.0,63.3779,63.3867,63.3513,63.3513,46791.0
2019-03-13 10:45:00,71.44,71.47,71.44,71.46,27366.0,63.369,63.3956,63.369,63.3867,27366.0
2019-03-13 10:50:00,71.46,71.51,71.46,71.51,9982.0,63.3867,63.4311,63.3867,63.4311,9982.0
2019-03-13 10:55:00,71.52,71.52,71.48,71.49,4880.0,63.44,63.44,63.4045,63.4134,4880.0
2019-03-13 11:00:00,71.49,71.55,71.49,71.53,43673.0,63.4134,63.4666,63.4134,63.4488,43673.0
2019-03-13 11:05:00,71.53,71.56,71.51,71.56,9606.0,63.4488,63.4754,63.4311,63.4754,9606.0
2019-03-13 11:10:00,71.56,71.57,71.54,71.57,22047.0,63.4754,63.4843,63.4577,63.4843,22047.0
2019-03-13 11:15:00,71.57,71.6,71.57,71.59,27311.0,63.4843,63.5109,63.4843,63.5021,27311.0
2019-03-13 11:20:00,71.59,71.6,71.58,71.6,13428.0,63.5021,63.5109,63.4932,63.5109,13428.0
2019-03-13 11:25:00,71.6,71.64,71.6,71.63,210429.0,63.5109,63.5464,63.5109,63.5375,210429.0
2019-03-13 11:30:00,71.63,71.65,71.63,71.65,45430.0,63.5375,63.5553,63.5375,63.5553,45430.0
2019-03-13 11:35:00,71.64,71.65,71.61,71.62,103521.0,63.5464,63.5553,63.5198,63.5287,103521.0
2019-03-13 11:40:00,71.62,71.63,71.6,71.61,71119.0,63.5287,63.5375,63.5109,63.5198,71119.0
2019-03-13 11:45:00,71.61,71.61,71.56,71.57,412682.0,63.5198,63.5198,63.4754,63.4843,412682.0
2019-03-13 11:50:00,71.58,71.6,71.56,71.59,16692.0,63.4932,63.5109,63.4754,63.5021,16692.0
2019-03-13 11:55:00,71.59,71.62,71.59,71.59,36377.0,63.5021,63.5287,63.5021,63.5021,36377.0
2019-03-13 12:00:00,71.6,71.63,71.59,71.63,47559.0,63.5109,63.5375,63.5021,63.5375,47559.0
2019-03-13 12:05:00,71.63,71.64,71.61,71.61,22919.0,63.5375,63.5464,63.5198,63.5198,22919.0
2019-03-13 12:10:00,71.61,71.61,71.59,71.59,5833.0,63.5198,63.5198,63.5021,63.5021,5833.0
2019-03-13 12:15:00,71.59,71.6,71.56,71.56,12462.0,63.5021,63.5109,63.4754,63.4754,12462.0
2019-03-13 12:20:00,71.54,71.54,71.52,71.52,19928.0,63.4577,63.4577,63.44,63.44,19928.0
2019-03-13 12:25:00,71.53,71.55,71.53,71.55,3200.0,63.4488,63.4666,63.4488,63.4666,3200.0
2019-03-13 12:30:00,71.54,71.55,71.51,71.54,74296.0,63.4577,63.4666,63.4311,63.4577,74296.0
2019-03-13 12:35:00,71.54,71.55,71.53,71.55,1671.0,63.4577,63.4666,63.4488,63.4666,1671.0
2019-03-13 12:40:00,71.55,71.6,71.55,71.6,11880.0,63.4666,63.5109,63.4666,63.5109,11880.0
2019-03-13 12:45:00,71.61,71.61,71.59,71.59,4217.0,63.5198,63.5198,63.5021,63.5021,4217.0
2019-03-13 12:50:00,71.6,71.62,71.58,71.59,10144.0,63.5109,63.5287,63.4932,63.5021,10144.0
2019-03-13 12:55:00,71.59,71.61,71.59,71.61,12287.0,63.5021,63.5198,63.5021,63.5198,12287.0
2019-03-13 13:00:00,71.63,71.63,71.61,71.63,8348.0,63.5375,63.5375,63.5198,63.5375,8348.0
2019-03-13 13:05:00,71.62,71.64,71.62,71.64,13561.0,63.5287,63.5464,63.5287,63.5464,13561.0
2019-03-13 13:10:00,71.63,71.65,71.62,71.64,44270.0,63.5375,63.5553,63.5287,63.5464,44270.0
2019-03-13 13:15:00,71.64,71.65,71.63,71.63,52390.0,63.5464,63.5553,63.5375,63.5375,52390.0
2019-03-13 13:20:00,71.63,71.65,71.61,71.64,25227.0,63.5375,63.5553,63.5198,63.5464,25227.0
2019-03-13 13:25:00,71.64,71.64,71.62,71.63,66047.0,63.5464,63.5464,63.5287,63.5375,66047.0
2019-03-13 13:30:00,71.63,71.64,71.62,71.63,30282.0,63.5375,63.5464,63.5287,63.5375,30282.0
2019-03-13 13:35:00,71.63,71.66,71.63,71.66,22652.0,63.5375,63.5641,63.5375,63.5641,22652.0
2019-03-13 13:40:00,71.66,71.66,71.62,71.62,30565.0,63.5641,63.5641,63.5287,63.5287,30565.0
2019-03-13 13:45:00,71.62,71.65,71.6,71.65,31660.0,63.5287,63.5553,63.5109,63.5553,31660.0
2019-03-13 13:50:00,71.65,71.65,71.62,71.64,25362.0,63.5553,63.5553,63.5287,63.5464,25362.0
2019-03-13 13:55:00,71.64,71.65,71.63,71.65,32638.0,63.5464,63.5553,63.5375,63.5553,32638.0
2019-03-13 14:00:00,71.65,71.7,71.65,71.69,148154.0,63.5553,63.5996,63.5553,63.5908,148154.0
2019-03-13 14:05:00,71.69,71.72,71.68,71.71,32890.0,63.5908,63.6174,63.5819,63.6085,32890.0
2019-03-13 14:10:00,71.71,71.71,71.68,71.68,31314.0,63.6085,63.6085,63.5819,63.5819,31314.0
2019-03-13 14:15:00,71.68,71.7,71.67,71.68,4588.0,63.5819,63.5996,63.573,63.5819,4588.0
2019-03-13 14:20:00,71.68,71.7,71.68,71.68,2649.0,63.5819,63.5996,63.5819,63.5819,2649.0
2019-03-13 14:25:00,71.68,71.71,71.67,71.69,11850.0,63.5819,63.6085,63.573,63.5908,11850.0
2019-03-13 14:30:00,71.68,71.68,71.64,71.66,14553.0,63.5819,63.5819,63.5464,63.5641,14553.0
2019-03-13 14:35:00,71.66,71.67,71.65,71.66,8858.0,63.5641,63.573,63.5553,63.5641,8858.0
2019-03-13 14:40:00,71.66,71.66,71.63,71.64,9284.0,63.5641,63.5641,63.5375,63.5464,9284.0
2019-03-13 14:45:00,71.64,71.64,71.5,71.53,65167.0,63.5464,63.5464,63.4222,63.4488,65167.0
2019-03-13 14:50:00,71.52,71.56,71.48,71.56,13542.0,63.44,63.4754,63.4045,63.4754,13542.0
2019-03-13 14:55:00,71.55,71.61,71.55,71.6,10633.0,63.4666,63.5198,63.4666,63.5109,10633.0
2019-03-13 15:00:00,71.6,71.6,71.56,71.59,10911.0,63.5109,63.5109,63.4754,63.5021,10911.0
2019-03-13 15:05:00,71.61,71.62,71.55,71.57,15707.0,63.5198,63.5287,63.4666,63.4843,15707.0
2019-03-13 15:10:00,71.56,71.59,71.54,71.55,12673.0,63.4754,63.5021,63.4577,63.4666,12673.0
2019-03-13 15:15:00,71.53,71.58,71.52,71.56,14566.0,63.4488,63.4932,63.44,63.4754,14566.0
2019-03-13 15:20:00,71.56,71.56,71.52,71.55,16568.0,63.4754,63.4754,63.44,63.4666,16568.0
2019-03-13 15:25:00,71.54,71.59,71.53,71.56,3962.0,63.4577,63.5021,63.4488,63.4754,3962.0
2019-03-13 15:30:00,71.55,71.61,71.53,71.61,23726.0,63.4666,63.5198,63.4488,63.5198,23726.0
2019-03-13 15:35:00,71.6,71.63,71.59,71.62,175517.0,63.5109,63.5375,63.5021,63.5287,175517.0
2019-03-13 15:40:00,71.62,71.62,71.59,71.61,20644.0,63.5287,63.5287,63.5021,63.5198,20644.0
2019-03-13 15:45:00,71.61,71.64,71.55,71.56,20957.0,63.5198,63.5464,63.4666,63.4754,20957.0
2019-03-13 15:50:00,71.56,71.6,71.55,71.56,29670.0,63.4754,63.5109,63.4666,63.4754,29670.0
2019-03-13 15:55:00,71.56,71.58,71.53,71.57,103904.0,63.4754,63.4932,63.4488,63.4843,103904.0
2019-03-14 09:30:00,71.52,71.52,71.48,71.51,12501.0,63.44,63.44,63.4045,63.4311,12501.0
2019-03-14 09:35:00,71.51,71.53,71.47,71.51,10802.0,63.4311,63.4488,63.3956,63.4311,10802.0
2019-03-14 09:40:00,71.5,71.52,71.47,71.47,25750.0,63.4222,63.44,63.3956,63.3956,25750.0
2019-03-14 09:45:00,71.48,71.52,71.47,71.51,34224.0,63.4045,63.44,63.3956,63.4311,34224.0
2019-03-14 09:50:00,71.51,71.55,71.49,71.53,15500.0,63.4311,63.4666,63.4134,63.4488,15500.0
2019-03-14 09:55:00,71.54,71.55,71.52,71.52,21965.0,63.4577,63.4666,63.44,63.44,21965.0
2019-03-14 10:00:00,71.53,71.53,71.44,71.45,45411.0,63.4488,63.4488,63.369,63.3779,45411.0
2019-03-14 10:05:00,71.44,71.45,71.37,71.39,55465.0,63.369,63.3779,63.3069,63.3247,55465.0
2019-03-14 10:10:00,71.39,71.42,71.39,71.39,9623.0,63.3247,63.3513,63.3247,63.3247,9623.0
2019-03-14 10:15:00,71.4,71.43,71.4,71.42,30246.0,63.3335,63.3601,63.3335,63.3513,30246.0
2019-03-14 10:20:00,71.45,71.47,71.44,71.45,102914.0,63.3779,63.3956,63.369,63.3779,102914.0
2019-03-14 10:25:00,71.45,71.47,71.44,71.45,26560.0,63.3779,63.3956,63.369,63.3779,26560.0
2019-03-14 10:30:00,71.43,71.52,71.42,71.49,103984.0,63.3601,63.44,63.3513,63.4134,103984.0
2019-03-14 10:35:00,71.48,71.49,71.45,71.48,145025.0,63.4045,63.4134,63.3779,63.4045,145025.0
2019-03-14 10:40:00,71.48,71.49,71.46,71.46,42590.0,63.4045,63.4134,63.3867,63.3867,42590.0
2019-03-14 10:45:00,71.45,71.46,71.43,71.45,15413.0,63.3779,63.3867,63.3601,63.3779,15413.0
2019-03-14 10:50:00,71.46,71.46,71.43,71.46,7287.0,63.3867,63.3867,63.3601,63.3867,7287.0
2019-03-14 10:55:00,71.46,71.48,71.44,71.46,13645.0,63.3867,63.4045,63.369,63.3867,13645.0
2019-03-14 11:00:00,71.47,71.47,71.42,71.42,8962.0,63.3956,63.3956,63.3513,63.3513,8962.0
2019-03-14 11:05:00,71.43,71.47,71.43,71.46,11681.0,63.3601,63.3956,63.3601,63.3867,11681.0
2019-03-14 11:10:00,71.44,71.5,71.43,71.5,6586.0,63.369,63.4222,63.3601,63.4222,6586.0
2019-03-14 11:15:00,71.5,71.54,71.49,71.53,11306.0,63.4222,63.4577,63.4134,63.4488,11306.0
2019-03-14 11:20:00,71.51,71.51,71.49,71.49,8400.0,63.4311,63.4311,63.4134,63.4134,8400.0
2019-03-14 11:25:00,71.49,71.49,71.45,71.47,35947.0,63.4134,63.4134,63.3779,63.3956,35947.0
2019-03-14 11:30:00,71.46,71.49,71.44,71.49,50949.0,63.3867,63.4134,63.369,63.4134,50949.0
2019-03-14 11:35:00,71.49,71.5,71.46,71.5,9734.0,63.4134,63.4222,63.3867,63.4222,9734.0
2019-03-14 11:40:00,71.51,71.55,71.5,71.55,8039.0,63.4311,63.4666,63.4222,63.4666,8039.0
2019-03-14 11:45:00,71.56,71.59,71.55,71.58,47004.0,63.4754,63.5021,63.4666,63.4932,47004.0
2019-03-14 11:50:00,71.58,71.61,71.58,71.6,8041.0,63.4932,63.5198,63.4932,63.5109,8041.0
2019-03-14 11:55:00,71.57,71.6,71.56,71.57,8228.0,63.4843,63.5109,63.4754,63.4843,8228.0
2019-03-14 12:00:00,71.58,71.58,71.56,71.58,4750.0,63.4932,63.4932,63.4754,63.4932,4750.0
2019-03-14 12:05:00,71.59,71.61,71.57,71.6,3878.0,63.5021,63.5198,63.4843,63.5109,3878.0
2019-03-14 12:10:00,71.61,71.61,71.56,71.57,7361.0,63.5198,63.5198,63.4754,63.4843,7361.0
2019-03-14 12:15:00,71.57,71.6,71.57,71.58,8494.0,63.4843,63.5109,63.4843,63.4932,8494.0
2019-03-14 12:20:00,71.58,71.58,71.52,71.52,9445.0,63.4932,63.4932,63.44,63.44,9445.0
2019-03-14 12:25:00,71.52,71.56,71.52,71.54,5710.0,63.44,63.4754,63.44,63.4577,5710.0
2019-03-14 12:30:00,71.53,71.55,71.52,71.52,6084.0,63.4488,63.4666,63.44,63.44,6084.0
2019-03-14 12:35:00,71.53,71.55,71.53,71.54,4600.0,63.4488,63.4666,63.4488,63.4577,4600.0
2019-03-14 12:40:00,71.54,71.56,71.54,71.54,3841.0,63.4577,63.4754,63.4577,63.4577,3841.0
2019-03-14 12:45:00,71.55,71.55,71.54,71.55,6776.0,63.4666,63.4666,63.4577,63.4666,6776.0
2019-03-14 12:50:00,71.55,71.55,71.52,71.52,5900.0,63.4666,63.4666,63.44,63.44,5900.0
2019-03-14 12:55:00,71.52,71.54,71.5,71.53,5850.0,63.44,63.4577,63.4222,63.4488,5850.0
2019-03-14 13:00:00,71.54,71.54,71.52,71.52,2840.0,63.4577,63.4577,63.44,63.44,2840.0
2019-03-14 13:05:00,71.52,71.52,71.49,71.5,2106.0,63.44,63.44,63.4134,63.4222,2106.0
2019-03-14 13:10:00,71.5,71.52,71.5,71.52,3273.0,63.4222,63.44,63.4222,63.44,3273.0
2019-03-14 13:15:00,71.52,71.52,71.51,71.52,6052.0,63.44,63.44,63.4311,63.44,6052.0
2019-03-14 13:20:00,71.52,71.53,71.5,71.5,4193.0,63.44,63.4488,63.4222,63.4222,4193.0
2019-03-14 13:25:00,71.5,71.51,71.48,71.51,57912.0,63.4222,63.4311,63.4045,63.4311,57912.0
2019-03-14 13:30:00,71.51,71.52,71.5,71.51,5271.0,63.4311,63.44,63.4222,63.4311,5271.0
2019-03-14 13:35:00,71.5,71.51,71.49,71.5,4910.0,63.4222,63.4311,63.4134,63.4222,4910.0
2019-03-14 13:40:00,71.5,71.5,71.47,71.47,7391.0,63.4222,63.4222,63.3956,63.3956,7391.0
2019-03-14 13:45:00,71.47,71.48,71.47,71.48,6551.0,63.3956,63.4045,63.3956,63.4045,6551.0
2019-03-14 13:50:00,71.48,71.48,71.42,71.43,17474.0,63.4045,63.4045,63.3513,63.3601,17474.0
2019-03-14 13:55:00,71.44,71.45,71.43,71.45,23813.0,63.369,63.3779,63.3601,63.3779,23813.0
2019-03-14 14:00:00,71.45,71.45,71.43,71.44,14927.0,63.3779,63.3779,63.3601,63.369,14927.0
2019-03-14 14:05:00,71.45,71.47,71.44,71.46,4901.0,63.3779,63.3956,63.369,63.3867,4901.0
2019-03-14 14:10:00,71.46,71.46,71.44,71.45,13954.0,63.3867,63.3867,63.369,63.3779,13954.0
2019-03-14 14:15:00,71.44,71.47,71.43,71.47,13756.0,63.369,63.3956,63.3601,63.3956,13756.0
2019-03-14 14:20:00,71.48,71.51,71.47,71.51,22815.0,63.4045,63.4311,63.3956,63.4311,22815.0
2019-03-14 14:25:00,71.51,71.51,71.48,71.49,23550.0,63.4311,63.4311,63.4045,63.4134,23550.0
2019-03-14 14:30:00,71.49,71.49,71.46,71.46,9795.0,63.4134,63.4134,63.3867,63.3867,9795.0
2019-03-14 14:35:00,71.46,71.46,71.44,71.45,17273.0,63.3867,63.3867,63.369,63.3779,17273.0
2019-03-14 14:40:00,71.45,71.47,71.44,71.47,14298.0,63.3779,63.3956,63.369,63.3956,14298.0
2019-03-14 14:45:00,71.47,71.48,71.44,71.45,9969.0,63.3956,63.4045,63.369,63.3779,9969.0
2019-03-14 14:50:00,71.44,71.46,71.43,71.44,14258.0,63.369,63.3867,63.3601,63.369,14258.0
2019-03-14 14:55:00,71.45,71.5,71.44,71.47,27317.0,63.3779,63.4222,63.369,63.3956,27317.0
2019-03-14 15:00:00,71.48,71.48,71.46,71.48,17949.0,63.4045,63.4045,63.3867,63.4045,17949.0
2019-03-14 15:05:00,71.49,71.51,71.49,71.5,7429.0,63.4134,63.4311,63.4134,63.4222,7429.0
2019-03-14 15:10:00,71.5,71.51,71.48,71.48,1951.0,63.4222,63.4311,63.4045,63.4045,1951.0
2019-03-14 15:15:00,71.47,71.49,71.47,71.48,6983.0,63.3956,63.4134,63.3956,63.4045,6983.0
2019-03-14 15:20:00,71.46,71.47,71.46,71.46,1361.0,63.3867,63.3956,63.3867,63.3867,1361.0
2019-03-14 15:25:00,71.47,71.5,71.46,71.49,7535.0,63.3956,63.4222,63.3867,63.4134,7535.0
2019-03-14 15:30:00,71.48,71.51,71.47,71.49,11449.0,63.4045,63.4311,63.3956,63.4134,11449.0
2019-03-14 15:35:00,71.49,71.53,71.49,71.52,15205.0,63.4134,63.4488,63.4134,63.44,15205.0
2019-03-14 15:40:00,71.52,71.54,71.51,71.53,16119.0,63.44,63.4577,63.4311,63.4488,16119.0
2019-03-14 15:45:00,71.54,71.54,71.51,71.52,3248.0,63.4577,63.4577,63.4311,63.44,3248.0
2019-03-14 15:50:00,71.51,71.54,71.51,71.51,20020.0,63.4311,63.4577,63.4311,63.4311,20020.0
2019-03-14 15:55:00,71.5,71.51,71.47,71.5,57566.0,63.4222,63.4311,63.3956,63.4222,57566.0
2019-03-15 09:30:00,71.81,71.83,71.78,71.83,42684.0,63.6972,63.7149,63.6706,63.7149,42684.0
2019-03-15 09:35:00,71.83,71.85,71.82,71.84,19854.0,63.7149,63.7327,63.7061,63.7238,19854.0
2019-03-15 09:40:00,71.83,71.91,71.82,71.91,44268.0,63.7149,63.7859,63.7061,63.7859,44268.0
2019-03-15 09:45:00,71.91,71.95,71.89,71.95,13567.0,63.7859,63.8214,63.7682,63.8214,13567.0
2019-03-15 09:50:00,71.94,71.97,71.93,71.94,8027.0,63.8125,63.8391,63.8036,63.8125,8027.0
2019-03-15 09:55:00,71.95,71.97,71.88,71.9,26500.0,63.8214,63.8391,63.7593,63.777,26500.0
2019-03-15 10:00:00,71.9,71.91,71.82,71.86,14513.0,63.777,63.7859,63.7061,63.7416,14513.0
2019-03-15 10:05:00,71.86,71.88,71.81,71.82,29903.0,63.7416,63.7593,63.6972,63.7061,29903.0
2019-03-15 10:10:00,71.82,71.85,71.8,71.84,15554.0,63.7061,63.7327,63.6883,63.7238,15554.0
2019-03-15 10:15:00,71.81,71.83,71.78,71.83,12015.0,63.6972,63.7149,63.6706,63.7149,12015.0
2019-03-15 10:20:00,71.84,71.89,71.83,71.85,13710.0,63.7238,63.7682,63.7149,63.7327,13710.0
2019-03-15 10:25:00,71.86,71.89,71.85,71.89,14550.0,63.7416,63.7682,63.7327,63.7682,14550.0
2019-03-15 10:30:00,71.89,71.92,71.88,71.89,36628.0,63.7682,63.7948,63.7593,63.7682,36628.0
2019-03-15 10:35:00,71.89,71.89,71.82,71.83,6362.0,63.7682,63.7682,63.7061,63.7149,6362.0
2019-03-15 10:40:00,71.82,71.87,71.82,71.86,8557.0,63.7061,63.7504,63.7061,63.7416,8557.0
2019-03-15 10:45:00,71.87,71.88,71.84,71.84,25026.0,63.7504,63.7593,63.7238,63.7238,25026.0
2019-03-15 10:50:00,71.85,71.86,71.83,71.84,6620.0,63.7327,63.7416,63.7149,63.7238,6620.0
2019-03-15 10:55:00,71.84,71.89,71.84,71.87,13556.0,63.7238,63.7682,63.7238,63.7504,13556.0
2019-03-15 11:00:00,71.88,71.9,71.85,71.89,34421.0,63.7593,63.777,63.7327,63.7682,34421.0
2019-03-15 11:05:00,71.88,71.91,71.87,71.91,1177325.0,63.7593,63.7859,63.7504,63.7859,1177325.0
2019-03-15 11:10:00,71.92,71.94,71.9,71.94,11367.0,63.7948,63.8125,63.777,63.8125,11367.0
2019-03-15 11:15:00,71.94,71.99,71.93,71.99,43563.0,63.8125,63.8569,63.8036,63.8569,43563.0
2019-03-15 11:20:00,72.0,72.0,71.98,71.99,22060.0,63.8657,63.8657,63.848,63.8569,22060.0
2019-03-15 11:25:00,72.0,72.01,71.99,72.0,20464.0,63.8657,63.8746,63.8569,63.8657,20464.0
2019-03-15 11:30:00,72.01,72.01,71.96,71.98,25166.0,63.8746,63.8746,63.8303,63.848,25166.0
2019-03-15 11:35:00,71.98,71.98,71.94,71.97,36452.0,63.848,63.848,63.8125,63.8391,36452.0
2019-03-15 11:40:00,71.96,71.99,71.95,71.98,22242.0,63.8303,63.8569,63.8214,63.848,22242.0
2019-03-15 11:45:00,71.98,72.09,71.98,72.09,146356.0,63.848,63.9456,63.848,63.9456,146356.0
2019-03-15 11:50:00,72.09,72.09,72.03,72.04,19182.0,63.9456,63.9456,63.8923,63.9012,19182.0
2019-03-15 11:55:00,72.04,72.04,72.01,72.04,21859.0,63.9012,63.9012,63.8746,63.9012,21859.0
2019-03-15 12:00:00,72.04,72.05,72.02,72.05,21251.0,63.9012,63.9101,63.8835,63.9101,21251.0
2019-03-15 12:05:00,72.05,72.11,72.04,72.1,13109.0,63.9101,63.9633,63.9012,63.9544,13109.0
2019-03-15 12:10:00,72.1,72.13,72.09,72.12,34455.0,63.9544,63.981,63.9456,63.9722,34455.0
2019-03-15 12:15:00,72.12,72.14,72.1,72.12,35803.0,63.9722,63.9899,63.9544,63.9722,35803.0
2019-03-15 12:20:00,72.13,72.15,72.12,72.15,13178.0,63.981,63.9988,63.9722,63.9988,13178.0
2019-03-15 12:25:00,72.15,72.15,72.1,72.13,20222.0,63.9988,63.9988,63.9544,63.981,20222.0
2019-03-15 12:30:00,72.12,72.15,72.11,72.12,19635.0,63.9722,63.9988,63.9633,63.9722,19635.0
2019-03-15 12:35:00,72.12,72.14,72.11,72.13,32586.0,63.9722,63.9899,63.9633,63.981,32586.0
2019-03-15 12:40:00,72.14,72.15,72.12,72.15,9684.0,63.9899,63.9988,63.9722,63.9988,9684.0
2019-03-15 12:45:00,72.15,72.16,72.14,72.16,12672.0,63.9988,64.0077,63.9899,64.0077,12672.0
2019-03-15 12:50:00,72.16,72.19,72.15,72.15,49644.0,64.0077,64.0343,63.9988,63.9988,49644.0
2019-03-15 12:55:00,72.15,72.15,72.12,72.15,14235.0,63.9988,63.9988,63.9722,63.9988,14235.0
2019-03-15 13:00:00,72.15,72.16,72.01,72.15,264299.0,63.9988,64.0077,63.8746,63.9988,264299.0
2019-03-15 13:05:00,72.16,72.16,72.14,72.16,7299.0,64.0077,64.0077,63.9899,64.0077,7299.0
2019-03-15 13:10:00,72.15,72.15,72.14,72.15,2718.0,63.9988,63.9988,63.9899,63.9988,2718.0
2019-03-15 13:15:00,72.15,72.16,72.13,72.14,11500.0,63.9988,64.0077,63.981,63.9899,11500.0
2019-03-15 13:20:00,72.13,72.13,72.11,72.12,2069.0,63.981,63.981,63.9633,63.9722,2069.0
2019-03-15 13:25:00,72.13,72.13,72.11,72.11,2063.0,63.981,63.981,63.9633,63.9633,2063.0
2019-03-15 13:30:00,72.12,72.13,72.11,72.13,4565.0,63.9722,63.981,63.9633,63.981,4565.0
2019-03-15 13:35:00,72.13,72.14,72.12,72.13,6779.0,63.981,63.9899,63.9722,63.981,6779.0
2019-03-15 13:40:00,72.13,72.13,72.12,72.13,3144.0,63.981,63.981,63.9722,63.981,3144.0
2019-03-15 13:45:00,72.13,72.15,72.13,72.15,2411.0,63.981,63.9988,63.981,63.9988,2411.0
2019-03-15 13:50:00,72.15,72.16,72.13,72.13,3127.0,63.9988,64.0077,63.981,63.981,3127.0
2019-03-15 13:55:00,72.12,72.12,72.1,72.11,9350.0,63.9722,63.9722,63.9544,63.9633,9350.0
2019-03-15 14:00:00,72.11,72.11,72.09,72.1,4579.0,63.9633,63.9633,63.9456,63.9544,4579.0
2019-03-15 14:05:00,72.09,72.09,72.08,72.08,1600.0,63.9456,63.9456,63.9367,63.9367,1600.0
2019-03-15 14:10:00,72.07,72.08,72.06,72.06,2965.0,63.9278,63.9367,63.919,63.919,2965.0
2019-03-15 14:15:00,72.06,72.07,72.05,72.06,7952.0,63.919,63.9278,63.9101,63.919,7952.0
2019-03-15 14:20:00,72.06,72.06,72.03,72.04,5855.0,63.919,63.919,63.8923,63.9012,5855.0
2019-03-15 14:25:00,72.03,72.05,72.03,72.05,1522.0,63.8923,63.9101,63.8923,63.9101,1522.0
2019-03-15 14:30:00,72.05,72.06,72.04,72.06,5067.0,63.9101,63.919,63.9012,63.919,5067.0
2019-03-15 14:35:00,72.06,72.09,72.05,72.07,62108.0,63.919,63.9456,63.9101,63.9278,62108.0
2019-03-15 14:40:00,72.06,72.09,72.06,72.07,5744.0,63.919,63.9456,63.919,63.9278,5744.0
2019-03-15 14:45:00,72.07,72.07,72.06,72.07,6458.0,63.9278,63.9278,63.919,63.9278,6458.0
2019-03-15 14:50:00,72.08,72.08,72.05,72.06,4065.0,63.9367,63.9367,63.9101,63.919,4065.0
2019-03-15 14:55:00,72.06,72.07,72.05,72.06,5263.0,63.919,63.9278,63.9101,63.919,5263.0
2019-03-15 15:00:00,72.06,72.07,72.05,72.06,10413.0,63.919,63.9278,63.9101,63.919,10413.0
2019-03-15 15:05:00,72.06,72.07,72.04,72.05,3700.0,63.919,63.9278,63.9012,63.9101,3700.0
2019-03-15 15:10:00,72.04,72.04,72.01,72.02,22151.0,63.9012,63.9012,63.8746,63.8835,22151.0
2019-03-15 15:15:00,72.03,72.03,72.01,72.03,10753.0,63.8923,63.8923,63.8746,63.8923,10753.0
2019-03-15 15:20:00,72.02,72.06,72.02,72.06,5260.0,63.8835,63.919,63.8835,63.919,5260.0
2019-03-15 15:25:00,72.06,72.08,72.05,72.06,12711.0,63.919,63.9367,63.9101,63.919,12711.0
2019-03-15 15:30:00,72.06,72.07,72.02,72.03,43777.0,63.919,63.9278,63.8835,63.8923,43777.0
2019-03-15 15:35:00,72.03,72.03,72.0,72.01,21874.0,63.8923,63.8923,63.8657,63.8746,21874.0
2019-03-15 15:40:00,72.01,72.05,72.01,72.04,45034.0,63.8746,63.9101,63.8746,63.9012,45034.0
2019-03-15 15:45:00,72.04,72.04,72.0,72.02,52034.0,63.9012,63.9012,63.8657,63.8835,52034.0
2019-03-15 15:50:00,72.01,72.02,71.94,71.95,61543.0,63.8746,63.8835,63.8125,63.8214,61543.0
2019-03-15 15:55:00,71.96,72.06,71.96,72.06,86283.0,63.8303,63.919,63.8303,63.919,86283.0
2019-03-18 09:30:00,72.16,72.27,72.16,72.26,18457.0,64.0077,64.1052,64.0077,64.0964,18457.0
2019-03-18 09:35:00,72.25,72.27,72.24,72.24,13078.0,64.0875,64.1052,64.0786,64.0786,13078.0
2019-03-18 09:40:00,72.25,72.31,72.24,72.31,10150.0,64.0875,64.1407,64.0786,64.1407,10150.0
2019-03-18 09:45:00,72.3,72.34,72.28,72.33,10944.0,64.1318,64.1673,64.1141,64.1585,10944.0
2019-03-18 09:50:00,72.31,72.36,72.31,72.34,6445.0,64.1407,64.1851,64.1407,64.1673,6445.0
2019-03-18 09:55:00,72.33,72.36,72.32,72.36,6479.0,64.1585,64.1851,64.1496,64.1851,6479.0
2019-03-18 10:00:00,72.36,72.39,72.36,72.37,80278.0,64.1851,64.2117,64.1851,64.1939,80278.0
2019-03-18 10:05:00,72.37,72.39,72.35,72.38,15279.0,64.1939,64.2117,64.1762,64.2028,15279.0
2019-03-18 10:10:00,72.39,72.41,72.31,72.31,21101.0,64.2117,64.2294,64.1407,64.1407,21101.0
2019-03-18 10:15:00,72.31,72.36,72.31,72.36,32571.0,64.1407,64.1851,64.1407,64.1851,32571.0
2019-03-18 10:20:00,72.36,72.37,72.34,72.34,10977.0,64.1851,64.1939,64.1673,64.1673,10977.0
2019-03-18 10:25:00,72.34,72.36,72.33,72.35,4110.0,64.1673,64.1851,64.1585,64.1762,4110.0
2019-03-18 10:30:00,72.34,72.36,72.32,72.33,25072.0,64.1673,64.1851,64.1496,64.1585,25072.0
2019-03-18 10:35:00,72.33,72.34,72.29,72.29,14094.0,64.1585,64.1673,64.123,64.123,14094.0
2019-03-18 10:40:00,72.29,72.34,72.29,72.33,2600.0,64.123,64.1673,64.123,64.1585,2600.0
2019-03-18 10:45:00,72.33,72.37,72.31,72.36,3391.0,64.1585,64.1939,64.1407,64.1851,3391.0
2019-03-18 10:50:00,72.37,72.42,72.37,72.4,8336.0,64.1939,64.2383,64.1939,64.2205,8336.0
2019-03-18 10:55:00,72.38,72.4,72.37,72.38,8566.0,64.2028,64.2205,64.1939,64.2028,8566.0
2019-03-18 11:00:00,72.39,72.39,72.35,72.36,3956.0,64.2117,64.2117,64.1762,64.1851,3956.0
2019-03-18 11:05:00,72.36,72.38,72.36,72.37,7529.0,64.1851,64.2028,64.1851,64.1939,7529.0
2019-03-18 11:10:00,72.37,72.37,72.32,72.33,6262.0,64.1939,64.1939,64.1496,64.1585,6262.0
2019-03-18 11:15:00,72.33,72.35,72.28,72.28,34670.0,64.1585,64.1762,64.1141,64.1141,34670.0
2019-03-18 11:20:00,72.28,72.28,72.22,72.22,14688.0,64.1141,64.1141,64.0609,64.0609,14688.0
2019-03-18 11:25:00,72.21,72.22,72.18,72.21,27046.0,64.052,64.0609,64.0254,64.052,27046.0
2019-03-18 11:30:00,72.21,72.21,72.15,72.16,22674.0,64.052,64.052,63.9988,64.0077,22674.0
2019-03-18 11:35:00,72.16,72.16,72.12,72.15,7530.0,64.0077,64.0077,63.9722,63.9988,7530.0
2019-03-18 11:40:00,72.16,72.19,72.16,72.16,2100.0,64.0077,64.0343,64.0077,64.0077,2100.0
2019-03-18 11:45:00,72.16,72.2,72.16,72.2,3403.0,64.0077,64.0431,64.0077,64.0431,3403.0
2019-03-18 11:50:00,72.21,72.23,72.17,72.18,4008.0,64.052,64.0698,64.0165,64.0254,4008.0
2019-03-18 11:55:00,72.2,72.21,72.18,72.19,6976.0,64.0431,64.052,64.0254,64.0343,6976.0
2019-03-18 12:00:00,72.19,72.22,72.18,72.2,29241.0,64.0343,64.0609,64.0254,64.0431,29241.0
2019-03-18 12:05:00,72.19,72.22,72.19,72.2,3783.0,64.0343,64.0609,64.0343,64.0431,3783.0
2019-03-18 12:10:00,72.2,72.21,72.19,72.21,8033.0,64.0431,64.052,64.0343,64.052,8033.0
2019-03-18 12:15:00,72.22,72.23,72.19,72.2,32973.0,64.0609,64.0698,64.0343,64.0431,32973.0
2019-03-18 12:20:00,72.2,72.24,72.19,72.22,7975.0,64.0431,64.0786,64.0343,64.0609,7975.0
2019-03-18 12:25:00,72.21,72.24,72.2,72.24,7082.0,64.052,64.0786,64.0431,64.0786,7082.0
2019-03-18 12:30:00,72.23,72.24,72.2,72.2,5957.0,64.0698,64.0786,64.0431,64.0431,5957.0
2019-03-18 12:35:00,72.21,72.26,72.21,72.25,4644.0,64.052,64.0964,64.052,64.0875,4644.0
2019-03-18 12:40:00,72.25,72.25,72.24,72.25,1950.0,64.0875,64.0875,64.0786,64.0875,1950.0
2019-03-18 12:45:00,72.26,72.28,72.26,72.27,3257.0,64.0964,64.1141,64.0964,64.1052,3257.0
2019-03-18 12:50:00,72.27,72.31,72.26,72.29,5999.0,64.1052,64.1407,64.0964,64.123,5999.0
2019-03-18 12:55:00,72.3,72.3,72.28,72.28,1892.0,64.1318,64.1318,64.1141,64.1141,1892.0
2019-03-18 13:00:00,72.28,72.29,72.27,72.28,1975.0,64.1141,64.123,64.1052,64.1141,1975.0
2019-03-18 13:05:00,72.28,72.31,72.27,72.3,1855.0,64.1141,64.1407,64.1052,64.1318,1855.0
2019-03-18 13:10:00,72.29,72.3,72.29,72.29,2031.0,64.123,64.1318,64.123,64.123,2031.0
2019-03-18 13:15:00,72.28,72.28,72.26,72.27,500.0,64.1141,64.1141,64.0964,64.1052,500.0
2019-03-18 13:20:00,72.27,72.28,72.26,72.27,2930.0,64.1052,64.1141,64.0964,64.1052,2930.0
2019-03-18 13:25:00,72.28,72.29,72.27,72.28,1010.0,64.1141,64.123,64.1052,64.1141,1010.0
2019-03-18 13:30:00,72.28,72.28,72.27,72.27,1391.0,64.1141,64.1141,64.1052,64.1052,1391.0
2019-03-18 13:35:00,72.27,72.29,72.27,72.29,4053.0,64.1052,64.123,64.1052,64.123,4053.0
2019-03-18 13:40:00,72.3,72.33,72.29,72.32,256415.0,64.1318,64.1585,64.123,64.1496,256415.0
2019-03-18 13:45:00,72.32,72.33,72.31,72.31,33963.0,64.1496,64.1585,64.1407,64.1407,33963.0
2019-03-18 13:50:00,72.31,72.33,72.31,72.33,1399.0,64.1407,64.1585,64.1407,64.1585,1399.0
2019-03-18 13:55:00,72.33,72.33,72.31,72.32,28215.0,64.1585,64.1585,64.1407,64.1496,28215.0
2019-03-18 14:00:00,72.33,72.34,72.31,72.31,47109.0,64.1585,64.1673,64.1407,64.1407,47109.0
2019-03-18 14:05:00,72.31,72.33,72.31,72.32,37150.0,64.1407,64.1585,64.1407,64.1496,37150.0
2019-03-18 14:10:00,72.32,72.33,72.3,72.3,6025.0,64.1496,64.1585,64.1318,64.1318,6025.0
2019-03-18 14:15:00,72.3,72.32,72.3,72.31,3000.0,64.1318,64.1496,64.1318,64.1407,3000.0
2019-03-18 14:20:00,72.31,72.32,72.3,72.31,1848.0,64.1407,64.1496,64.1318,64.1407,1848.0
2019-03-18 14:25:00,72.32,72.33,72.31,72.33,1100.0,64.1496,64.1585,64.1407,64.1585,1100.0
2019-03-18 14:30:00,72.33,72.34,72.31,72.32,8342.0,64.1585,64.1673,64.1407,64.1496,8342.0
2019-03-18 14:35:00,72.33,72.36,72.32,72.35,10945.0,64.1585,64.1851,64.1496,64.1762,10945.0
2019-03-18 14:40:00,72.34,72.37,72.34,72.36,3760.0,64.1673,64.1939,64.1673,64.1851,3760.0
2019-03-18 14:45:00,72.36,72.37,72.36,72.37,2100.0,64.1851,64.1939,64.1851,64.1939,2100.0
2019-03-18 14:50:00,72.37,72.37,72.35,72.35,3100.0,64.1939,64.1939,64.1762,64.1762,3100.0
2019-03-18 14:55:00,72.36,72.37,72.34,72.35,4019.0,64.1851,64.1939,64.1673,64.1762,4019.0
2019-03-18 15:00:00,72.36,72.37,72.33,72.33,13644.0,64.1851,64.1939,64.1585,64.1585,13644.0
2019-03-18 15:05:00,72.33,72.35,72.32,72.33,2164.0,64.1585,64.1762,64.1496,64.1585,2164.0
2019-03-18 15:10:00,72.34,72.35,72.31,72.32,2800.0,64.1673,64.1762,64.1407,64.1496,2800.0
2019-03-18 15:15:00,72.33,72.37,72.33,72.37,2272.0,64.1585,64.1939,64.1585,64.1939,2272.0
2019-03-18 15:20:00,72.36,72.37,72.33,72.33,3831.0,64.1851,64.1939,64.1585,64.1585,3831.0
2019-03-18 15:25:00,72.34,72.35,72.32,72.32,30671.0,64.1673,64.1762,64.1496,64.1496,30671.0
2019-03-18 15:30:00,72.33,72.36,72.33,72.36,8841.0,64.1585,64.1851,64.1585,64.1851,8841.0
2019-03-18 15:35:00,72.35,72.37,72.34,72.34,74163.0,64.1762,64.1939,64.1673,64.1673,74163.0
2019-03-18 15:40:00,72.34,72.42,72.34,72.41,19038.0,64.1673,64.2383,64.1673,64.2294,19038.0
2019-03-18 15:45:00,72.41,72.45,72.41,72.44,49766.0,64.2294,64.2649,64.2294,64.256,49766.0
2019-03-18 15:50:00,72.44,72.44,72.4,72.41,16956.0,64.256,64.256,64.2205,64.2294,16956.0
2019-03-18 15:55:00,72.4,72.42,72.38,72.42,118198.0,64.2205,64.2383,64.2028,64.2383,118198.0
2019-03-19 09:30:00,72.72,72.78,72.72,72.72,39307.0,64.5044,64.5576,64.5044,64.5044,39307.0
2019-03-19 09:35:00,72.72,72.78,72.72,72.74,13911.0,64.5044,64.5576,64.5044,64.5221,13911.0
2019-03-19 09:40:00,72.73,72.74,72.67,72.7,19134.0,64.5133,64.5221,64.46,64.4867,19134.0
2019-03-19 09:45:00,72.7,72.73,72.68,72.71,18850.0,64.4867,64.5133,64.4689,64.4955,18850.0
2019-03-19 09:50:00,72.7,72.71,72.67,72.69,73638.0,64.4867,64.4955,64.46,64.4778,73638.0
2019-03-19 09:55:00,72.68,72.7,72.65,72.65,14027.0,64.4689,64.4867,64.4423,64.4423,14027.0
2019-03-19 10:00:00,72.65,72.7,72.65,72.68,16330.0,64.4423,64.4867,64.4423,64.4689,16330.0
2019-03-19 10:05:00,72.68,72.71,72.67,72.71,13063.0,64.4689,64.4955,64.46,64.4955,13063.0
2019-03-19 10:10:00,72.72,72.72,72.7,72.7,8732.0,64.5044,64.5044,64.4867,64.4867,8732.0
2019-03-19 10:15:00,72.71,72.76,72.7,72.75,16978.0,64.4955,64.5399,64.4867,64.531,16978.0
2019-03-19 10:20:00,72.75,72.75,72.7,72.7,19541.0,64.531,64.531,64.4867,64.4867,19541.0
2019-03-19 10:25:00,72.7,72.71,72.64,72.65,9529.0,64.4867,64.4955,64.4334,64.4423,9529.0
2019-03-19 10:30:00,72.65,72.69,72.65,72.68,10153.0,64.4423,64.4778,64.4423,64.4689,10153.0
2019-03-19 10:35:00,72.68,72.71,72.68,72.7,9371.0,64.4689,64.4955,64.4689,64.4867,9371.0
2019-03-19 10:40:00,72.69,72.7,72.66,72.67,12851.0,64.4778,64.4867,64.4512,64.46,12851.0
2019-03-19 10:45:00,72.67,72.68,72.66,72.67,8095.0,64.46,64.4689,64.4512,64.46,8095.0
2019-03-19 10:50:00,72.67,72.68,72.64,72.66,6031.0,64.46,64.4689,64.4334,64.4512,6031.0
2019-03-19 10:55:00,72.66,72.66,72.58,72.58,11037.0,64.4512,64.4512,64.3802,64.3802,11037.0
2019-03-19 11:00:00,72.58,72.64,72.58,72.63,76194.0,64.3802,64.4334,64.3802,64.4246,76194.0
2019-03-19 11:05:00,72.63,72.63,72.6,72.62,8114.0,64.4246,64.4246,64.398,64.4157,8114.0
2019-03-19 11:10:00,72.62,72.66,72.59,72.66,12971.0,64.4157,64.4512,64.3891,64.4512,12971.0
2019-03-19 11:15:00,72.65,72.66,72.64,72.66,16953.0,64.4423,64.4512,64.4334,64.4512,16953.0
2019-03-19 11:20:00,72.66,72.69,72.66,72.69,5551.0,64.4512,64.4778,64.4512,64.4778,5551.0
2019-03-19 11:25:00,72.69,72.71,72.68,72.68,7359.0,64.4778,64.4955,64.4689,64.4689,7359.0
2019-03-19 11:30:00,72.67,72.71,72.66,72.7,862090.0,64.46,64.4955,64.4512,64.4867,862090.0
2019-03-19 11:35:00,72.7,72.73,72.7,72.72,24328.0,64.4867,64.5133,64.4867,64.5044,24328.0
2019-03-19 11:40:00,72.72,72.75,72.71,72.75,45563.0,64.5044,64.531,64.4955,64.531,45563.0
2019-03-19 11:45:00,72.74,72.8,72.73,72.8,33592.0,64.5221,64.5754,64.5133,64.5754,33592.0
2019-03-19 11:50:00,72.8,72.81,72.76,72.78,44194.0,64.5754,64.5842,64.5399,64.5576,44194.0
2019-03-19 11:55:00,72.77,72.84,72.77,72.83,84419.0,64.5487,64.6108,64.5487,64.602,84419.0
2019-03-19 12:00:00,72.84,72.88,72.83,72.84,110036.0,64.6108,64.6463,64.602,64.6108,110036.0
2019-03-19 12:05:00,72.84,72.87,72.83,72.84,91548.0,64.6108,64.6374,64.602,64.6108,91548.0
2019-03-19 12:10:00,72.83,72.85,72.82,72.84,33050.0,64.602,64.6197,64.5931,64.6108,33050.0
2019-03-19 12:15:00,72.83,72.83,72.8,72.81,113192.0,64.602,64.602,64.5754,64.5842,113192.0
2019-03-19 12:20:00,72.81,72.82,72.8,72.81,45299.0,64.5842,64.5931,64.5754,64.5842,45299.0
2019-03-19 12:25:00,72.81,72.82,72.8,72.8,26894.0,64.5842,64.5931,64.5754,64.5754,26894.0
2019-03-19 12:30:00,72.8,72.82,72.79,72.8,36508.0,64.5754,64.5931,64.5665,64.5754,36508.0
2019-03-19 12:35:00,72.79,72.79,72.77,72.77,30776.0,64.5665,64.5665,64.5487,64.5487,30776.0
2019-03-19 12:40:00,72.77,72.79,72.76,72.77,61448.0,64.5487,64.5665,64.5399,64.5487,61448.0
2019-03-19 12:45:00,72.77,72.78,72.5,72.52,290127.0,64.5487,64.5576,64.3092,64.327,290127.0
2019-03-19 12:50:00,72.51,72.6,72.5,72.54,72864.0,64.3181,64.398,64.3092,64.3447,72864.0
2019-03-19 12:55:00,72.55,72.69,72.54,72.69,137628.0,64.3536,64.4778,64.3447,64.4778,137628.0
2019-03-19 13:00:00,72.69,72.69,72.65,72.69,58473.0,64.4778,64.4778,64.4423,64.4778,58473.0
2019-03-19 13:05:00,72.69,72.7,72.65,72.66,43816.0,64.4778,64.4867,64.4423,64.4512,43816.0
2019-03-19 13:10:00,72.66,72.72,72.64,72.72,105546.0,64.4512,64.5044,64.4334,64.5044,105546.0
2019-03-19 13:15:00,72.72,72.72,72.7,72.7,29511.0,64.5044,64.5044,64.4867,64.4867,29511.0
2019-03-19 13:20:00,72.71,72.73,72.69,72.69,55723.0,64.4955,64.5133,64.4778,64.4778,55723.0
2019-03-19 13:25:00,72.7,72.71,72.68,72.69,304848.0,64.4867,64.4955,64.4689,64.4778,304848.0
2019-03-19 13:30:00,72.69,72.7,72.68,72.7,37795.0,64.4778,64.4867,64.4689,64.4867,37795.0
2019-03-19 13:35:00,72.7,72.73,72.7,72.71,36568.0,64.4867,64.5133,64.4867,64.4955,36568.0
2019-03-19 13:40:00,72.71,72.72,72.67,72.68,32645.0,64.4955,64.5044,64.46,64.4689,32645.0
2019-03-19 13:45:00,72.68,72.68,72.64,72.66,27940.0,64.4689,64.4689,64.4334,64.4512,27940.0
2019-03-19 13:50:00,72.66,72.67,72.64,72.65,93771.0,64.4512,64.46,64.4334,64.4423,93771.0
2019-03-19 13:55:00,72.64,72.66,72.63,72.64,27560.0,64.4334,64.4512,64.4246,64.4334,27560.0
2019-03-19 14:00:00,72.64,72.66,72.63,72.66,30255.0,64.4334,64.4512,64.4246,64.4512,30255.0
2019-03-19 14:05:00,72.66,72.67,72.61,72.63,19826.0,64.4512,64.46,64.4068,64.4246,19826.0
2019-03-19 14:10:00,72.63,72.63,72.58,72.6,13103.0,64.4246,64.4246,64.3802,64.398,13103.0
2019-03-19 14:15:00,72.59,72.6,72.55,72.59,68455.0,64.3891,64.398,64.3536,64.3891,68455.0
2019-03-19 14:20:00,72.6,72.61,72.58,72.58,17177.0,64.398,64.4068,64.3802,64.3802,17177.0
2019-03-19 14:25:00,72.58,72.62,72.58,72.62,20692.0,64.3802,64.4157,64.3802,64.4157,20692.0
2019-03-19 14:30:00,72.62,72.62,72.6,72.62,23370.0,64.4157,64.4157,64.398,64.4157,23370.0
2019-03-19 14:35:00,72.62,72.64,72.61,72.63,14604.0,64.4157,64.4334,64.4068,64.4246,14604.0
2019-03-19 14:40:00,72.63,72.66,72.62,72.66,51037.0,64.4246,64.4512,64.4157,64.4512,51037.0
2019-03-19 14:45:00,72.66,72.67,72.64,72.64,15087.0,64.4512,64.46,64.4334,64.4334,15087.0
2019-03-19 14:50:00,72.63,72.63,72.61,72.63,18128.0,64.4246,64.4246,64.4068,64.4246,18128.0
2019-03-19 14:55:00,72.63,72.63,72.56,72.57,63631.0,64.4246,64.4246,64.3625,64.3713,63631.0
2019-03-19 15:00:00,72.57,72.58,72.53,72.56,28445.0,64.3713,64.3802,64.3359,64.3625,28445.0
2019-03-19 15:05:00,72.56,72.58,72.56,72.57,38310.0,64.3625,64.3802,64.3625,64.3713,38310.0
2019-03-19 15:10:00,72.56,72.56,72.51,72.51,26423.0,64.3625,64.3625,64.3181,64.3181,26423.0
2019-03-19 15:15:00,72.5,72.51,72.47,72.48,64645.0,64.3092,64.3181,64.2826,64.2915,64645.0
2019-03-19 15:20:00,72.47,72.47,72.42,72.43,16980.0,64.2826,64.2826,64.2383,64.2472,16980.0
2019-03-19 15:25:00,72.42,72.44,72.4,72.42,20617.0,64.2383,64.256,64.2205,64.2383,20617.0
2019-03-19 15:30:00,72.42,72.44,72.37,72.42,46737.0,64.2383,64.256,64.1939,64.2383,46737.0
2019-03-19 15:35:00,72.42,72.42,72.36,72.36,31251.0,64.2383,64.2383,64.1851,64.1851,31251.0
2019-03-19 15:40:00,72.35,72.35,72.29,72.3,51458.0,64.1762,64.1762,64.123,64.1318,51458.0
2019-03-19 15:45:00,72.31,72.4,72.31,72.4,56781.0,64.1407,64.2205,64.1407,64.2205,56781.0
2019-03-19 15:50:00,72.4,72.41,72.35,72.35,52703.0,64.2205,64.2294,64.1762,64.1762,52703.0
2019-03-19 15:55:00,72.35,72.5,72.34,72.5,162802.0,64.1762,64.3092,64.1673,64.3092,162802.0
2019-03-20 09:30:00,72.36,72.36,72.23,72.24,50221.0,64.1851,64.1851,64.0698,64.0786,50221.0
2019-03-20 09:35:00,72.25,72.26,72.18,72.19,25225.0,64.0875,64.0964,64.0254,64.0343,25225.0
2019-03-20 09:40:00,72.17,72.23,72.17,72.22,8268.0,64.0165,64.0698,64.0165,64.0609,8268.0
2019-03-20 09:45:00,72.23,72.24,72.19,72.22,19743.0,64.0698,64.0786,64.0343,64.0609,19743.0
2019-03-20 09:50:00,72.22,72.25,72.21,72.21,27318.0,64.0609,64.0875,64.052,64.052,27318.0
2019-03-20 09:55:00,72.2,72.24,72.15,72.16,59257.0,64.0431,64.0786,63.9988,64.0077,59257.0
2019-03-20 10:00:00,72.16,72.21,72.16,72.19,73874.0,64.0077,64.052,64.0077,64.0343,73874.0
2019-03-20 10:05:00,72.19,72.25,72.17,72.21,68340.0,64.0343,64.0875,64.0165,64.052,68340.0
2019-03-20 10:10:00,72.21,72.21,72.14,72.17,28137.0,64.052,64.052,63.9899,64.0165,28137.0
2019-03-20 10:15:00,72.17,72.17,72.13,72.15,28526.0,64.0165,64.0165,63.981,63.9988,28526.0
2019-03-20 10:20:00,72.15,72.17,72.1,72.14,43186.0,63.9988,64.0165,63.9544,63.9899,43186.0
2019-03-20 10:25:00,72.14,72.19,72.14,72.18,47853.0,63.9899,64.0343,63.9899,64.0254,47853.0
2019-03-20 10:30:00,72.18,72.23,72.17,72.18,28015.0,64.0254,64.0698,64.0165,64.0254,28015.0
2019-03-20 10:35:00,72.18,72.21,72.14,72.16,32379.0,64.0254,64.052,63.9899,64.0077,32379.0
2019-03-20 10:40:00,72.17,72.2,72.15,72.18,28387.0,64.0165,64.0431,63.9988,64.0254,28387.0
2019-03-20 10:45:00,72.18,72.23,72.18,72.22,24261.0,64.0254,64.0698,64.0254,64.0609,24261.0
2019-03-20 10:50:00,72.22,72.24,72.2,72.21,28095.0,64.0609,64.0786,64.0431,64.052,28095.0
2019-03-20 10:55:00,72.21,72.24,72.2,72.22,19792.0,64.052,64.0786,64.0431,64.0609,19792.0
2019-03-20 11:00:00,72.22,72.28,72.22,72.25,42821.0,64.0609,64.1141,64.0609,64.0875,42821.0
2019-03-20 11:05:00,72.25,72.29,72.24,72.28,103193.0,64.0875,64.123,64.0786,64.1141,103193.0
2019-03-20 11:10:00,72.28,72.28,72.24,72.25,33022.0,64.1141,64.1141,64.0786,64.0875,33022.0
2019-03-20 11:15:00,72.25,72.27,72.22,72.27,31538.0,64.0875,64.1052,64.0609,64.1052,31538.0
2019-03-20 11:20:00,72.26,72.28,72.23,72.24,57680.0,64.0964,64.1141,64.0698,64.0786,57680.0
2019-03-20 11:25:00,72.24,72.26,72.22,72.23,28715.0,64.0786,64.0964,64.0609,64.0698,28715.0
2019-03-20 11:30:00,72.23,72.26,72.2,72.22,34997.0,64.0698,64.0964,64.0431,64.0609,34997.0
2019-03-20 11:35:00,72.22,72.22,72.19,72.2,32702.0,64.0609,64.0609,64.0343,64.0431,32702.0
2019-03-20 11:40:00,72.19,72.19,72.14,72.15,26635.0,64.0343,64.0343,63.9899,63.9988,26635.0
2019-03-20 11:45:00,72.15,72.17,72.1,72.12,47350.0,63.9988,64.0165,63.9544,63.9722,47350.0
2019-03-20 11:50:00,72.12,72.14,72.07,72.09,27408.0,63.9722,63.9899,63.9278,63.9456,27408.0
2019-03-20 11:55:00,72.09,72.09,72.02,72.04,26122.0,63.9456,63.9456,63.8835,63.9012,26122.0
2019-03-20 12:00:00,72.06,72.09,72.05,72.09,22507.0,63.919,63.9456,63.9101,63.9456,22507.0
2019-03-20 12:05:00,72.08,72.13,72.08,72.13,33909.0,63.9367,63.981,63.9367,63.981,33909.0
2019-03-20 12:10:00,72.13,72.13,72.1,72.11,27875.0,63.981,63.981,63.9544,63.9633,27875.0
2019-03-20 12:15:00,72.11,72.15,72.1,72.13,22421.0,63.9633,63.9988,63.9544,63.981,22421.0
2019-03-20 12:20:00,72.12,72.13,72.09,72.1,20345.0,63.9722,63.981,63.9456,63.9544,20345.0
2019-03-20 12:25:00,72.1,72.13,72.09,72.12,24940.0,63.9544,63.981,63.9456,63.9722,24940.0
2019-03-20 12:30:00,72.12,72.12,71.95,71.98,286850.0,63.9722,63.9722,63.8214,63.848,286850.0
2019-03-20 12:35:00,71.98,72.02,71.95,72.02,26585.0,63.848,63.8835,63.8214,63.8835,26585.0
2019-03-20 12:40:00,72.01,72.04,71.99,72.02,23302.0,63.8746,63.9012,63.8569,63.8835,23302.0
2019-03-20 12:45:00,72.03,72.06,71.99,72.03,23630.0,63.8923,63.919,63.8569,63.8923,23630.0
2019-03-20 12:50:00,72.04,72.06,72.02,72.04,34142.0,63.9012,63.919,63.8835,63.9012,34142.0
2019-03-20 12:55:00,72.04,72.07,72.03,72.06,29380.0,63.9012,63.9278,63.8923,63.919,29380.0
2019-03-20 13:00:00,72.06,72.08,72.04,72.07,16915.0,63.919,63.9367,63.9012,63.9278,16915.0
2019-03-20 13:05:00,72.08,72.09,72.06,72.07,24852.0,63.9367,63.9456,63.919,63.9278,24852.0
2019-03-20 13:10:00,72.08,72.11,72.08,72.09,15822.0,63.9367,63.9633,63.9367,63.9456,15822.0
2019-03-20 13:15:00,72.09,72.09,72.06,72.08,19900.0,63.9456,63.9456,63.919,63.9367,19900.0
2019-03-20 13:20:00,72.08,72.1,72.06,72.09,27575.0,63.9367,63.9544,63.919,63.9456,27575.0
2019-03-20 13:25:00,72.09,72.1,72.06,72.06,16472.0,63.9456,63.9544,63.919,63.919,16472.0
2019-03-20 13:30:00,72.07,72.09,72.06,72.09,22723.0,63.9278,63.9456,63.919,63.9456,22723.0
2019-03-20 13:35:00,72.09,72.12,72.09,72.11,42163.0,63.9456,63.9722,63.9456,63.9633,42163.0
2019-03-20 13:40:00,72.12,72.12,72.09,72.11,22651.0,63.9722,63.9722,63.9456,63.9633,22651.0
2019-03-20 13:45:00,72.11,72.12,72.08,72.11,14977.0,63.9633,63.9722,63.9367,63.9633,14977.0
2019-03-20 13:50:00,72.11,72.14,72.09,72.13,43710.0,63.9633,63.9899,63.9456,63.981,43710.0
2019-03-20 13:55:00,72.13,72.23,72.13,72.22,99566.0,63.981,64.0698,63.981,64.0609,99566.0
2019-03-20 14:00:00,72.25,72.57,72.25,72.55,145977.0,64.0875,64.3713,64.0875,64.3536,145977.0
2019-03-20 14:05:00,72.56,72.64,72.46,72.51,86495.0,64.3625,64.4334,64.2738,64.3181,86495.0
2019-03-20 14:10:00,72.52,72.63,72.52,72.61,137964.0,64.327,64.4246,64.327,64.4068,137964.0
2019-03-20 14:15:00,72.63,72.63,72.52,72.54,148879.0,64.4246,64.4246,64.327,64.3447,148879.0
2019-03-20 14:20:00,72.53,72.62,72.52,72.6,167343.0,64.3359,64.4157,64.327,64.398,167343.0
2019-03-20 14:25:00,72.61,72.7,72.61,72.7,45340.0,64.4068,64.4867,64.4068,64.4867,45340.0
2019-03-20 14:30:00,72.71,72.77,72.64,72.73,76836.0,64.4955,64.5487,64.4334,64.5133,76836.0
2019-03-20 14:35:00,72.74,72.79,72.71,72.76,83774.0,64.5221,64.5665,64.4955,64.5399,83774.0
2019-03-20 14:40:00,72.77,72.79,72.71,72.73,169952.0,64.5487,64.5665,64.4955,64.5133,169952.0
2019-03-20 14:45:00,72.73,72.82,72.71,72.8,114349.0,64.5133,64.5931,64.4955,64.5754,114349.0
2019-03-20 14:50:00,72.8,72.83,72.73,72.73,43239.0,64.5754,64.602,64.5133,64.5133,43239.0
2019-03-20 14:55:00,72.73,72.76,72.7,72.76,28788.0,64.5133,64.5399,64.4867,64.5399,28788.0
2019-03-20 15:00:00,72.76,72.8,72.66,72.67,97133.0,64.5399,64.5754,64.4512,64.46,97133.0
2019-03-20 15:05:00,72.67,72.69,72.63,72.68,40794.0,64.46,64.4778,64.4246,64.4689,40794.0
2019-03-20 15:10:00,72.69,72.71,72.62,72.67,24863.0,64.4778,64.4955,64.4157,64.46,24863.0
2019-03-20 15:15:00,72.68,72.69,72.64,72.65,35360.0,64.4689,64.4778,64.4334,64.4423,35360.0
2019-03-20 15:20:00,72.66,72.67,72.6,72.6,28857.0,64.4512,64.46,64.398,64.398,28857.0
2019-03-20 15:25:00,72.6,72.62,72.57,72.59,28464.0,64.398,64.4157,64.3713,64.3891,28464.0
2019-03-20 15:30:00,72.58,72.58,72.35,72.38,104528.0,64.3802,64.3802,64.1762,64.2028,104528.0
2019-03-20 15:35:00,72.39,72.45,72.38,72.41,54856.0,64.2117,64.2649,64.2028,64.2294,54856.0
2019-03-20 15:40:00,72.4,72.43,72.38,72.42,42659.0,64.2205,64.2472,64.2028,64.2383,42659.0
2019-03-20 15:45:00,72.42,72.51,72.42,72.45,45370.0,64.2383,64.3181,64.2383,64.2649,45370.0
2019-03-20 15:50:00,72.45,72.45,72.36,72.38,56542.0,64.2649,64.2649,64.1851,64.2028,56542.0
2019-03-20 15:55:00,72.37,72.43,72.33,72.37,86235.0,64.1939,64.2472,64.1585,64.1939,86235.0
2019-03-21 09:30:00,72.08,72.15,72.04,72.15,5980.0,63.9367,63.9988,63.9012,63.9988,5980.0
2019-03-21 09:35:00,72.16,72.29,72.16,72.25,40838.0,64.0077,64.123,64.0077,64.0875,40838.0
2019-03-21 09:40:00,72.24,72.3,72.24,72.27,14650.0,64.0786,64.1318,64.0786,64.1052,14650.0
2019-03-21 09:45:00,72.28,72.33,72.27,72.32,90385.0,64.1141,64.1585,64.1052,64.1496,90385.0
2019-03-21 09:50:00,72.31,72.34,72.3,72.33,17783.0,64.1407,64.1673,64.1318,64.1585,17783.0
2019-03-21 09:55:00,72.33,72.4,72.33,72.35,31996.0,64.1585,64.2205,64.1585,64.1762,31996.0
2019-03-21 10:00:00,72.34,72.38,72.33,72.37,53080.0,64.1673,64.2028,64.1585,64.1939,53080.0
2019-03-21 10:05:00,72.37,72.42,72.37,72.4,21573.0,64.1939,64.2383,64.1939,64.2205,21573.0
2019-03-21 10:10:00,72.42,72.43,72.39,72.39,17864.0,64.2383,64.2472,64.2117,64.2117,17864.0
2019-03-21 10:15:00,72.4,72.4,72.32,72.33,38797.0,64.2205,64.2205,64.1496,64.1585,38797.0
2019-03-21 10:20:00,72.33,72.36,72.32,72.36,12815.0,64.1585,64.1851,64.1496,64.1851,12815.0
2019-03-21 10:25:00,72.37,72.44,72.37,72.42,8836.0,64.1939,64.256,64.1939,64.2383,8836.0
2019-03-21 10:30:00,72.42,72.43,72.39,72.43,18297.0,64.2383,64.2472,64.2117,64.2472,18297.0
2019-03-21 10:35:00,72.43,72.45,72.41,72.43,19273.0,64.2472,64.2649,64.2294,64.2472,19273.0
2019-03-21 10:40:00,72.45,72.46,72.4,72.43,5578.0,64.2649,64.2738,64.2205,64.2472,5578.0
2019-03-21 10:45:00,72.43,72.45,72.39,72.41,14217.0,64.2472,64.2649,64.2117,64.2294,14217.0
2019-03-21 10:50:00,72.4,72.48,72.4,72.48,2900.0,64.2205,64.2915,64.2205,64.2915,2900.0
2019-03-21 10:55:00,72.48,72.5,72.44,72.5,26444.0,64.2915,64.3092,64.256,64.3092,26444.0
2019-03-21 11:00:00,72.5,72.61,72.5,72.59,14189.0,64.3092,64.4068,64.3092,64.3891,14189.0
2019-03-21 11:05:00,72.6,72.6,72.54,72.54,19188.0,64.398,64.398,64.3447,64.3447,19188.0
2019-03-21 11:10:00,72.54,72.55,72.5,72.52,14200.0,64.3447,64.3536,64.3092,64.327,14200.0
2019-03-21 11:15:00,72.53,72.55,72.51,72.52,2235.0,64.3359,64.3536,64.3181,64.327,2235.0
2019-03-21 11:20:00,72.52,72.54,72.5,72.54,155662.0,64.327,64.3447,64.3092,64.3447,155662.0
2019-03-21 11:25:00,72.55,72.57,72.51,72.51,33041.0,64.3536,64.3713,64.3181,64.3181,33041.0
2019-03-21 11:30:00,72.51,72.56,72.5,72.51,16411.0,64.3181,64.3625,64.3092,64.3181,16411.0
2019-03-21 11:35:00,72.5,72.53,72.49,72.5,4210.0,64.3092,64.3359,64.3004,64.3092,4210.0
2019-03-21 11:40:00,72.49,72.59,72.49,72.58,28289.0,64.3004,64.3891,64.3004,64.3802,28289.0
2019-03-21 11:45:00,72.58,72.62,72.57,72.61,13307.0,64.3802,64.4157,64.3713,64.4068,13307.0
2019-03-21 11:50:00,72.6,72.63,72.6,72.63,17908.0,64.398,64.4246,64.398,64.4246,17908.0
2019-03-21 11:55:00,72.63,72.69,72.61,72.68,91160.0,64.4246,64.4778,64.4068,64.4689,91160.0
2019-03-21 12:00:00,72.68,72.68,72.61,72.62,11723.0,64.4689,64.4689,64.4068,64.4157,11723.0
2019-03-21 12:05:00,72.62,72.64,72.6,72.61,77355.0,64.4157,64.4334,64.398,64.4068,77355.0
2019-03-21 12:10:00,72.61,72.63,72.6,72.6,13785.0,64.4068,64.4246,64.398,64.398,13785.0
2019-03-21 12:15:00,72.62,72.62,72.55,72.55,2801.0,64.4157,64.4157,64.3536,64.3536,2801.0
2019-03-21 12:20:00,72.55,72.55,72.52,72.53,32347.0,64.3536,64.3536,64.327,64.3359,32347.0
2019-03-21 12:25:00,72.52,72.52,72.46,72.47,130737.0,64.327,64.327,64.2738,64.2826,130737.0
2019-03-21 12:30:00,72.48,72.5,72.45,72.47,66553.0,64.2915,64.3092,64.2649,64.2826,66553.0
2019-03-21 12:35:00,72.47,72.47,72.42,72.46,8629.0,64.2826,64.2826,64.2383,64.2738,8629.0
2019-03-21 12:40:00,72.46,72.49,72.45,72.49,2300.0,64.2738,64.3004,64.2649,64.3004,2300.0
2019-03-21 12:45:00,72.49,72.49,72.46,72.48,4260.0,64.3004,64.3004,64.2738,64.2915,4260.0
2019-03-21 12:50:00,72.49,72.51,72.47,72.5,2900.0,64.3004,64.3181,64.2826,64.3092,2900.0
2019-03-21 12:55:00,72.5,72.51,72.5,72.5,3650.0,64.3092,64.3181,64.3092,64.3092,3650.0
2019-03-21 13:00:00,72.51,72.57,72.51,72.56,4291.0,64.3181,64.3713,64.3181,64.3625,4291.0
2019-03-21 13:05:00,72.58,72.61,72.57,72.59,200195.0,64.3802,64.4068,64.3713,64.3891,200195.0
2019-03-21 13:10:00,72.59,72.61,72.58,72.59,4676.0,64.3891,64.4068,64.3802,64.3891,4676.0
2019-03-21 13:15:00,72.58,72.58,72.56,72.56,3291.0,64.3802,64.3802,64.3625,64.3625,3291.0
2019-03-21 13:20:00,72.55,72.58,72.54,72.58,7602.0,64.3536,64.3802,64.3447,64.3802,7602.0
2019-03-21 13:25:00,72.59,72.62,72.58,72.62,14512.0,64.3891,64.4157,64.3802,64.4157,14512.0
2019-03-21 13:30:00,72.62,72.65,72.62,72.63,16298.0,64.4157,64.4423,64.4157,64.4246,16298.0
2019-03-21 13:35:00,72.63,72.63,72.6,72.6,4407.0,64.4246,64.4246,64.398,64.398,4407.0
2019-03-21 13:40:00,72.59,72.62,72.58,72.6,10593.0,64.3891,64.4157,64.3802,64.398,10593.0
2019-03-21 13:45:00,72.61,72.64,72.58,72.64,16154.0,64.4068,64.4334,64.3802,64.4334,16154.0
2019-03-21 13:50:00,72.64,72.67,72.63,72.67,19841.0,64.4334,64.46,64.4246,64.46,19841.0
2019-03-21 13:55:00,72.66,72.66,72.61,72.65,7522.0,64.4512,64.4512,64.4068,64.4423,7522.0
2019-03-21 14:00:00,72.65,72.68,72.65,72.68,37047.0,64.4423,64.4689,64.4423,64.4689,37047.0
2019-03-21 14:05:00,72.68,72.72,72.68,72.71,62911.0,64.4689,64.5044,64.4689,64.4955,62911.0
2019-03-21 14:10:00,72.7,72.76,72.7,72.74,22762.0,64.4867,64.5399,64.4867,64.5221,22762.0
2019-03-21 14:15:00,72.73,72.75,72.72,72.74,68641.0,64.5133,64.531,64.5044,64.5221,68641.0
2019-03-21 14:20:00,72.74,72.79,72.74,72.78,44439.0,64.5221,64.5665,64.5221,64.5576,44439.0
2019-03-21 14:25:00,72.78,72.81,72.77,72.81,64903.0,64.5576,64.5842,64.5487,64.5842,64903.0
2019-03-21 14:30:00,72.81,72.83,72.8,72.81,8091.0,64.5842,64.602,64.5754,64.5842,8091.0
2019-03-21 14:35:00,72.82,72.83,72.8,72.83,12402.0,64.5931,64.602,64.5754,64.602,12402.0
2019-03-21 14:40:00,72.83,72.84,72.81,72.84,10715.0,64.602,64.6108,64.5842,64.6108,10715.0
2019-03-21 14:45:00,72.84,72.86,72.84,72.86,7421.0,64.6108,64.6286,64.6108,64.6286,7421.0
2019-03-21 14:50:00,72.86,72.86,72.82,72.83,8379.0,64.6286,64.6286,64.5931,64.602,8379.0
2019-03-21 14:55:00,72.83,72.83,72.79,72.79,2500.0,64.602,64.602,64.5665,64.5665,2500.0
2019-03-21 15:00:00,72.8,72.82,72.77,72.81,5451.0,64.5754,64.5931,64.5487,64.5842,5451.0
2019-03-21 15:05:00,72.81,72.89,72.81,72.85,22051.0,64.5842,64.6552,64.5842,64.6197,22051.0
2019-03-21 15:10:00,72.85,72.85,72.74,72.76,10949.0,64.6197,64.6197,64.5221,64.5399,10949.0
2019-03-21 15:15:00,72.76,72.79,72.74,72.79,10551.0,64.5399,64.5665,64.5221,64.5665,10551.0
2019-03-21 15:20:00,72.79,72.8,72.78,72.8,35390.0,64.5665,64.5754,64.5576,64.5754,35390.0
2019-03-21 15:25:00,72.81,72.82,72.78,72.78,3253.0,64.5842,64.5931,64.5576,64.5576,3253.0
2019-03-21 15:30:00,72.78,72.81,72.76,72.79,21174.0,64.5576,64.5842,64.5399,64.5665,21174.0
2019-03-21 15:35:00,72.78,72.82,72.76,72.82,6497.0,64.5576,64.5931,64.5399,64.5931,6497.0
2019-03-21 15:40:00,72.81,72.87,72.8,72.86,38252.0,64.5842,64.6374,64.5754,64.6286,38252.0
2019-03-21 15:45:00,72.87,72.87,72.8,72.8,13806.0,64.6374,64.6374,64.5754,64.5754,13806.0
2019-03-21 15:50:00,72.8,72.83,72.77,72.79,5716.0,64.5754,64.602,64.5487,64.5665,5716.0
2019-03-21 15:55:00,72.78,72.83,72.77,72.83,94215.0,64.5576,64.602,64.5487,64.602,94215.0
2019-03-22 09:30:00,72.24,72.35,72.24,72.31,331525.0,64.0786,64.1762,64.0786,64.1407,331525.0
2019-03-22 09:35:00,72.31,72.33,72.26,72.31,7708.0,64.1407,64.1585,64.0964,64.1407,7708.0
2019-03-22 09:40:00,72.31,72.34,72.27,72.27,18809.0,64.1407,64.1673,64.1052,64.1052,18809.0
2019-03-22 09:45:00,72.25,72.26,72.09,72.12,242848.0,64.0875,64.0964,63.9456,63.9722,242848.0
2019-03-22 09:50:00,72.11,72.16,71.99,72.0,184650.0,63.9633,64.0077,63.8569,63.8657,184650.0
2019-03-22 09:55:00,71.99,71.99,71.92,71.94,181192.0,63.8569,63.8569,63.7948,63.8125,181192.0
2019-03-22 10:00:00,71.94,72.02,71.93,71.95,33393.0,63.8125,63.8835,63.8036,63.8214,33393.0
2019-03-22 10:05:00,71.94,72.03,71.92,72.03,9773.0,63.8125,63.8923,63.7948,63.8923,9773.0
2019-03-22 10:10:00,72.02,72.04,71.99,72.03,8947.0,63.8835,63.9012,63.8569,63.8923,8947.0
2019-03-22 10:15:00,72.01,72.13,72.0,72.13,3656.0,63.8746,63.981,63.8657,63.981,3656.0
2019-03-22 10:20:00,72.12,72.16,72.06,72.06,4400.0,63.9722,64.0077,63.919,63.919,4400.0
2019-03-22 10:25:00,72.04,72.04,71.95,71.96,16438.0,63.9012,63.9012,63.8214,63.8303,16438.0
2019-03-22 10:30:00,71.97,72.03,71.95,71.99,12495.0,63.8391,63.8923,63.8214,63.8569,12495.0
2019-03-22 10:35:00,71.99,72.06,71.97,72.02,27198.0,63.8569,63.919,63.8391,63.8835,27198.0
2019-03-22 10:40:00,72.02,72.02,71.9,71.96,28806.0,63.8835,63.8835,63.777,63.8303,28806.0
2019-03-22 10:45:00,71.96,71.96,71.84,71.85,188585.0,63.8303,63.8303,63.7238,63.7327,188585.0
2019-03-22 10:50:00,71.84,71.85,71.81,71.85,20187.0,63.7238,63.7327,63.6972,63.7327,20187.0
2019-03-22 10:55:00,71.87,71.89,71.78,71.79,105034.0,63.7504,63.7682,63.6706,63.6795,105034.0
2019-03-22 11:00:00,71.77,71.8,71.74,71.75,139754.0,63.6617,63.6883,63.6351,63.644,139754.0
2019-03-22 11:05:00,71.74,71.8,71.74,71.75,22861.0,63.6351,63.6883,63.6351,63.644,22861.0
2019-03-22 11:10:00,71.75,71.81,71.69,71.81,101208.0,63.644,63.6972,63.5908,63.6972,101208.0
2019-03-22 11:15:00,71.81,71.87,71.72,71.85,36636.0,63.6972,63.7504,63.6174,63.7327,36636.0
2019-03-22 11:20:00,71.84,71.85,71.76,71.76,23889.0,63.7238,63.7327,63.6529,63.6529,23889.0
2019-03-22 11:25:00,71.77,71.82,71.72,71.73,39129.0,63.6617,63.7061,63.6174,63.6262,39129.0
2019-03-22 11:30:00,71.72,71.77,71.7,71.7,16152.0,63.6174,63.6617,63.5996,63.5996,16152.0
2019-03-22 11:35:00,71.69,71.72,71.64,71.65,92671.0,63.5908,63.6174,63.5464,63.5553,92671.0
2019-03-22 11:40:00,71.65,71.67,71.58,71.6,75764.0,63.5553,63.573,63.4932,63.5109,75764.0
2019-03-22 11:45:00,71.59,71.61,71.55,71.6,44297.0,63.5021,63.5198,63.4666,63.5109,44297.0
2019-03-22 11:50:00,71.58,71.6,71.48,71.49,148788.0,63.4932,63.5109,63.4045,63.4134,148788.0
2019-03-22 11:55:00,71.49,71.56,71.42,71.42,54471.0,63.4134,63.4754,63.3513,63.3513,54471.0
2019-03-22 12:00:00,71.43,71.56,71.42,71.56,31938.0,63.3601,63.4754,63.3513,63.4754,31938.0
2019-03-22 12:05:00,71.54,71.59,71.52,71.55,39505.0,63.4577,63.5021,63.44,63.4666,39505.0
2019-03-22 12:10:00,71.53,71.55,71.47,71.47,16786.0,63.4488,63.4666,63.3956,63.3956,16786.0
2019-03-22 12:15:00,71.47,71.57,71.46,71.51,30529.0,63.3956,63.4843,63.3867,63.4311,30529.0
2019-03-22 12:20:00,71.51,71.59,71.5,71.54,23788.0,63.4311,63.5021,63.4222,63.4577,23788.0
2019-03-22 12:25:00,71.55,71.55,71.46,71.51,16858.0,63.4666,63.4666,63.3867,63.4311,16858.0
2019-03-22 12:30:00,71.5,71.57,71.47,71.56,20003.0,63.4222,63.4843,63.3956,63.4754,20003.0
2019-03-22 12:35:00,71.56,71.56,71.48,71.48,8570.0,63.4754,63.4754,63.4045,63.4045,8570.0
2019-03-22 12:40:00,71.46,71.46,71.36,71.37,27487.0,63.3867,63.3867,63.298,63.3069,27487.0
2019-03-22 12:45:00,71.38,71.42,71.36,71.39,19858.0,63.3158,63.3513,63.298,63.3247,19858.0
2019-03-22 12:50:00,71.4,71.54,71.39,71.54,89537.0,63.3335,63.4577,63.3247,63.4577,89537.0
2019-03-22 12:55:00,71.53,71.53,71.47,71.53,47814.0,63.4488,63.4488,63.3956,63.4488,47814.0
2019-03-22 13:00:00,71.53,71.61,71.52,71.57,19302.0,63.4488,63.5198,63.44,63.4843,19302.0
2019-03-22 13:05:00,71.56,71.63,71.55,71.63,29133.0,63.4754,63.5375,63.4666,63.5375,29133.0
2019-03-22 13:10:00,71.63,71.63,71.53,71.55,9580.0,63.5375,63.5375,63.4488,63.4666,9580.0
2019-03-22 13:15:00,71.56,71.58,71.53,71.55,13898.0,63.4754,63.4932,63.4488,63.4666,13898.0
2019-03-22 13:20:00,71.56,71.56,71.49,71.52,47897.0,63.4754,63.4754,63.4134,63.44,47897.0
2019-03-22 13:25:00,71.52,71.52,71.47,71.5,9275.0,63.44,63.44,63.3956,63.4222,9275.0
2019-03-22 13:30:00,71.49,71.6,71.49,71.54,13182.0,63.4134,63.5109,63.4134,63.4577,13182.0
2019-03-22 13:35:00,71.54,71.57,71.51,71.52,9338.0,63.4577,63.4843,63.4311,63.44,9338.0
2019-03-22 13:40:00,71.53,71.58,71.53,71.58,9109.0,63.4488,63.4932,63.4488,63.4932,9109.0
2019-03-22 13:45:00,71.58,71.59,71.54,71.54,9275.0,63.4932,63.5021,63.4577,63.4577,9275.0
2019-03-22 13:50:00,71.53,71.55,71.49,71.51,18335.0,63.4488,63.4666,63.4134,63.4311,18335.0
2019-03-22 13:55:00,71.5,71.51,71.43,71.46,14736.0,63.4222,63.4311,63.3601,63.3867,14736.0
2019-03-22 14:00:00,71.45,71.56,71.45,71.55,28663.0,63.3779,63.4754,63.3779,63.4666,28663.0
2019-03-22 14:05:00,71.57,71.57,71.53,71.57,6602.0,63.4843,63.4843,63.4488,63.4843,6602.0
2019-03-22 14:10:00,71.58,71.62,71.58,71.62,4285.0,63.4932,63.5287,63.4932,63.5287,4285.0
2019-03-22 14:15:00,71.63,71.72,71.63,71.66,11130.0,63.5375,63.6174,63.5375,63.5641,11130.0
2019-03-22 14:20:00,71.67,71.7,71.67,71.68,27363.0,63.573,63.5996,63.573,63.5819,27363.0
2019-03-22 14:25:00,71.68,71.71,71.65,71.68,22452.0,63.5819,63.6085,63.5553,63.5819,22452.0
2019-03-22 14:30:00,71.67,71.7,71.59,71.6,19249.0,63.573,63.5996,63.5021,63.5109,19249.0
2019-03-22 14:35:00,71.6,71.65,71.6,71.65,6416.0,63.5109,63.5553,63.5109,63.5553,6416.0
2019-03-22 14:40:00,71.65,71.71,71.65,71.68,10118.0,63.5553,63.6085,63.5553,63.5819,10118.0
2019-03-22 14:45:00,71.69,71.75,71.69,71.75,18274.0,63.5908,63.644,63.5908,63.644,18274.0
2019-03-22 14:50:00,71.73,71.79,71.72,71.75,10541.0,63.6262,63.6795,63.6174,63.644,10541.0
2019-03-22 14:55:00,71.76,71.77,71.74,71.74,14670.0,63.6529,63.6617,63.6351,63.6351,14670.0
2019-03-22 15:00:00,71.75,71.8,71.7,71.7,24571.0,63.644,63.6883,63.5996,63.5996,24571.0
2019-03-22 15:05:00,71.7,71.73,71.7,71.7,75884.0,63.5996,63.6262,63.5996,63.5996,75884.0
2019-03-22 15:10:00,71.71,71.71,71.61,71.63,149933.0,63.6085,63.6085,63.5198,63.5375,149933.0
2019-03-22 15:15:00,71.63,71.66,71.58,71.61,46120.0,63.5375,63.5641,63.4932,63.5198,46120.0
2019-03-22 15:20:00,71.61,71.66,71.61,71.66,66241.0,63.5198,63.5641,63.5198,63.5641,66241.0
2019-03-22 15:25:00,71.66,71.67,71.55,71.55,27224.0,63.5641,63.573,63.4666,63.4666,27224.0
2019-03-22 15:30:00,71.54,71.55,71.45,71.45,65406.0,63.4577,63.4666,63.3779,63.3779,65406.0
2019-03-22 15:35:00,71.45,71.49,71.43,71.46,97233.0,63.3779,63.4134,63.3601,63.3867,97233.0
2019-03-22 15:40:00,71.46,71.46,71.39,71.39,45942.0,63.3867,63.3867,63.3247,63.3247,45942.0
2019-03-22 15:45:00,71.4,71.49,71.4,71.47,61316.0,63.3335,63.4134,63.3335,63.3956,61316.0
2019-03-22 15:50:00,71.47,71.47,71.4,71.41,40587.0,63.3956,63.3956,63.3335,63.3424,40587.0
2019-03-22 15:55:00,71.42,71.42,71.33,71.35,423594.0,63.3513,63.3513,63.2714,63.2892,423594.0
2019-03-25 09:30:00,71.28,71.3,71.21,71.3,58657.0,63.2271,63.2448,63.165,63.2448,58657.0
2019-03-25 09:35:00,71.32,71.49,71.32,71.47,48843.0,63.2626,63.4134,63.2626,63.3956,48843.0
2019-03-25 09:40:00,71.45,71.45,71.28,71.28,26016.0,63.3779,63.3779,63.2271,63.2271,26016.0
2019-03-25 09:45:00,71.27,71.27,71.1,71.12,36872.0,63.2182,63.2182,63.0674,63.0852,36872.0
2019-03-25 09:50:00,71.11,71.21,71.11,71.12,26406.0,63.0763,63.165,63.0763,63.0852,26406.0
2019-03-25 09:55:00,71.12,71.16,71.07,71.08,33458.0,63.0852,63.1206,63.0408,63.0497,33458.0
2019-03-25 10:00:00,71.09,71.16,71.05,71.09,39500.0,63.0585,63.1206,63.0231,63.0585,39500.0
2019-03-25 10:05:00,71.09,71.17,71.09,71.1,47331.0,63.0585,63.1295,63.0585,63.0674,47331.0
2019-03-25 10:10:00,71.1,71.12,71.02,71.04,38536.0,63.0674,63.0852,62.9965,63.0142,38536.0
2019-03-25 10:15:00,71.06,71.12,71.05,71.07,18071.0,63.0319,63.0852,63.0231,63.0408,18071.0
2019-03-25 10:20:00,71.06,71.09,71.02,71.08,70466.0,63.0319,63.0585,62.9965,63.0497,70466.0
2019-03-25 10:25:00,71.08,71.17,71.07,71.16,41755.0,63.0497,63.1295,63.0408,63.1206,41755.0
2019-03-25 10:30:00,71.15,71.25,71.14,71.2,25405.0,63.1118,63.2005,63.1029,63.1561,25405.0
2019-03-25 10:35:00,71.2,71.23,71.16,71.17,14203.0,63.1561,63.1827,63.1206,63.1295,14203.0
2019-03-25 10:40:00,71.16,71.21,71.15,71.2,4816.0,63.1206,63.165,63.1118,63.1561,4816.0
2019-03-25 10:45:00,71.19,71.27,71.16,71.27,26626.0,63.1472,63.2182,63.1206,63.2182,26626.0
2019-03-25 10:50:00,71.28,71.41,71.28,71.38,63618.0,63.2271,63.3424,63.2271,63.3158,63618.0
2019-03-25 10:55:00,71.38,71.43,71.36,71.37,23208.0,63.3158,63.3601,63.298,63.3069,23208.0
2019-03-25 11:00:00,71.37,71.39,71.33,71.36,17131.0,63.3069,63.3247,63.2714,63.298,17131.0
2019-03-25 11:05:00,71.34,71.43,71.34,71.39,27806.0,63.2803,63.3601,63.2803,63.3247,27806.0
2019-03-25 11:10:00,71.39,71.41,71.33,71.41,11709.0,63.3247,63.3424,63.2714,63.3424,11709.0
2019-03-25 11:15:00,71.39,71.46,71.39,71.45,42881.0,63.3247,63.3867,63.3247,63.3779,42881.0
2019-03-25 11:20:00,71.46,71.49,71.44,71.46,94783.0,63.3867,63.4134,63.369,63.3867,94783.0
2019-03-25 11:25:00,71.47,71.56,71.47,71.55,18275.0,63.3956,63.4754,63.3956,63.4666,18275.0
2019-03-25 11:30:00,71.56,71.56,71.47,71.47,47851.0,63.4754,63.4754,63.3956,63.3956,47851.0
2019-03-25 11:35:00,71.46,71.48,71.43,71.48,46463.0,63.3867,63.4045,63.3601,63.4045,46463.0
2019-03-25 11:40:00,71.48,71.49,71.38,71.4,38483.0,63.4045,63.4134,63.3158,63.3335,38483.0
2019-03-25 11:45:00,71.38,71.42,71.34,71.34,7287.0,63.3158,63.3513,63.2803,63.2803,7287.0
2019-03-25 11:50:00,71.34,71.39,71.34,71.38,5607.0,63.2803,63.3247,63.2803,63.3158,5607.0
2019-03-25 11:55:00,71.38,71.39,71.31,71.31,20389.0,63.3158,63.3247,63.2537,63.2537,20389.0
2019-03-25 12:00:00,71.32,71.34,71.28,71.34,8604.0,63.2626,63.2803,63.2271,63.2803,8604.0
2019-03-25 12:05:00,71.34,71.38,71.34,71.35,7355.0,63.2803,63.3158,63.2803,63.2892,7355.0
2019-03-25 12:10:00,71.34,71.39,71.32,71.36,30222.0,63.2803,63.3247,63.2626,63.298,30222.0
2019-03-25 12:15:00,71.35,71.39,71.33,71.39,16904.0,63.2892,63.3247,63.2714,63.3247,16904.0
2019-03-25 12:20:00,71.39,71.43,71.38,71.42,9782.0,63.3247,63.3601,63.3158,63.3513,9782.0
2019-03-25 12:25:00,71.41,71.43,71.38,71.39,6500.0,63.3424,63.3601,63.3158,63.3247,6500.0
2019-03-25 12:30:00,71.38,71.39,71.29,71.32,149184.0,63.3158,63.3247,63.2359,63.2626,149184.0
2019-03-25 12:35:00,71.3,71.31,71.24,71.24,29794.0,63.2448,63.2537,63.1916,63.1916,29794.0
2019-03-25 12:40:00,71.23,71.25,71.2,71.22,22527.0,63.1827,63.2005,63.1561,63.1739,22527.0
2019-03-25 12:45:00,71.22,71.24,71.2,71.23,29377.0,63.1739,63.1916,63.1561,63.1827,29377.0
2019-03-25 12:50:00,71.24,71.28,71.24,71.28,8353.0,63.1916,63.2271,63.1916,63.2271,8353.0
2019-03-25 12:55:00,71.28,71.34,71.27,71.34,17103.0,63.2271,63.2803,63.2182,63.2803,17103.0
2019-03-25 13:00:00,71.33,71.34,71.25,71.26,10464.0,63.2714,63.2803,63.2005,63.2093,10464.0
2019-03-25 13:05:00,71.24,71.3,71.23,71.29,22415.0,63.1916,63.2448,63.1827,63.2359,22415.0
2019-03-25 13:10:00,71.28,71.39,71.27,71.37,16625.0,63.2271,63.3247,63.2182,63.3069,16625.0
2019-03-25 13:15:00,71.36,71.36,71.3,71.33,113017.0,63.298,63.298,63.2448,63.2714,113017.0
2019-03-25 13:20:00,71.33,71.35,71.26,71.3,46280.0,63.2714,63.2892,63.2093,63.2448,46280.0
2019-03-25 13:25:00,71.3,71.32,71.24,71.27,8527.0,63.2448,63.2626,63.1916,63.2182,8527.0
2019-03-25 13:30:00,71.26,71.27,71.21,71.26,28741.0,63.2093,63.2182,63.165,63.2093,28741.0
2019-03-25 13:35:00,71.26,71.32,71.26,71.3,62283.0,63.2093,63.2626,63.2093,63.2448,62283.0
2019-03-25 13:40:00,71.3,71.31,71.25,71.25,27656.0,63.2448,63.2537,63.2005,63.2005,27656.0
2019-03-25 13:45:00,71.24,71.25,71.16,71.19,19512.0,63.1916,63.2005,63.1206,63.1472,19512.0
2019-03-25 13:50:00,71.19,71.2,71.15,71.15,7898.0,63.1472,63.1561,63.1118,63.1118,7898.0
2019-03-25 13:55:00,71.15,71.19,71.14,71.16,16011.0,63.1118,63.1472,63.1029,63.1206,16011.0
2019-03-25 14:00:00,71.17,71.21,71.17,71.17,8202.0,63.1295,63.165,63.1295,63.1295,8202.0
2019-03-25 14:05:00,71.17,71.17,71.12,71.13,461087.0,63.1295,63.1295,63.0852,63.094,461087.0
2019-03-25 14:10:00,71.13,71.18,71.11,71.15,145249.0,63.094,63.1384,63.0763,63.1118,145249.0
2019-03-25 14:15:00,71.15,71.18,71.09,71.1,7596.0,63.1118,63.1384,63.0585,63.0674,7596.0
2019-03-25 14:20:00,71.11,71.12,71.07,71.07,19869.0,63.0763,63.0852,63.0408,63.0408,19869.0
2019-03-25 14:25:00,71.07,71.11,71.05,71.1,8540.0,63.0408,63.0763,63.0231,63.0674,8540.0
2019-03-25 14:30:00,71.11,71.18,71.11,71.18,21160.0,63.0763,63.1384,63.0763,63.1384,21160.0
2019-03-25 14:35:00,71.18,71.19,71.15,71.18,17711.0,63.1384,63.1472,63.1118,63.1384,17711.0
2019-03-25 14:40:00,71.18,71.24,71.17,71.23,28045.0,63.1384,63.1916,63.1295,63.1827,28045.0
2019-03-25 14:45:00,71.24,71.24,71.21,71.22,7752.0,63.1916,63.1916,63.165,63.1739,7752.0
2019-03-25 14:50:00,71.22,71.23,71.18,71.2,628575.0,63.1739,63.1827,63.1384,63.1561,628575.0
2019-03-25 14:55:00,71.2,71.26,71.2,71.25,114863.0,63.1561,63.2093,63.1561,63.2005,114863.0
2019-03-25 15:00:00,71.26,71.29,71.23,71.25,169304.0,63.2093,63.2359,63.1827,63.2005,169304.0
2019-03-25 15:05:00,71.24,71.27,71.23,71.26,11086.0,63.1916,63.2182,63.1827,63.2093,11086.0
2019-03-25 15:10:00,71.26,71.36,71.26,71.35,48250.0,63.2093,63.298,63.2093,63.2892,48250.0
2019-03-25 15:15:00,71.36,71.37,71.31,71.32,61379.0,63.298,63.3069,63.2537,63.2626,61379.0
2019-03-25 15:20:00,71.32,71.38,71.3,71.36,40038.0,63.2626,63.3158,63.2448,63.298,40038.0
2019-03-25 15:25:00,71.35,71.4,71.34,71.36,12936.0,63.2892,63.3335,63.2803,63.298,12936.0
2019-03-25 15:30:00,71.35,71.37,71.32,71.33,9858.0,63.2892,63.3069,63.2626,63.2714,9858.0
2019-03-25 15:35:00,71.33,71.37,71.32,71.32,41806.0,63.2714,63.3069,63.2626,63.2626,41806.0
2019-03-25 15:40:00,71.32,71.36,71.31,71.35,18317.0,63.2626,63.298,63.2537,63.2892,18317.0
2019-03-25 15:45:00,71.35,71.39,71.29,71.29,93806.0,63.2892,63.3247,63.2359,63.2359,93806.0
2019-03-25 15:50:00,71.3,71.33,71.29,71.31,17236.0,63.2448,63.2714,63.2359,63.2537,17236.0
2019-03-25 15:55:00,71.32,71.37,71.29,71.34,221340.0,63.2626,63.3069,63.2359,63.2803,221340.0
2019-03-26 09:30:00,71.79,71.92,71.79,71.89,78377.0,63.6795,63.7948,63.6795,63.7682,78377.0
2019-03-26 09:35:00,71.9,71.95,71.9,71.95,18558.0,63.777,63.8214,63.777,63.8214,18558.0
2019-03-26 09:40:00,71.96,71.98,71.91,71.98,26358.0,63.8303,63.848,63.7859,63.848,26358.0
2019-03-26 09:45:00,71.99,72.01,71.94,71.94,16651.0,63.8569,63.8746,63.8125,63.8125,16651.0
2019-03-26 09:50:00,71.94,71.96,71.89,71.96,32011.0,63.8125,63.8303,63.7682,63.8303,32011.0
2019-03-26 09:55:00,71.96,72.01,71.93,72.0,33425.0,63.8303,63.8746,63.8036,63.8657,33425.0
2019-03-26 10:00:00,72.01,72.02,71.95,71.97,70344.0,63.8746,63.8835,63.8214,63.8391,70344.0
2019-03-26 10:05:00,71.97,71.98,71.9,71.91,27462.0,63.8391,63.848,63.777,63.7859,27462.0
2019-03-26 10:10:00,71.91,71.95,71.89,71.92,22561.0,63.7859,63.8214,63.7682,63.7948,22561.0
2019-03-26 10:15:00,71.93,71.95,71.9,71.95,14165.0,63.8036,63.8214,63.777,63.8214,14165.0
2019-03-26 10:20:00,71.95,71.96,71.88,71.91,15742.0,63.8214,63.8303,63.7593,63.7859,15742.0
2019-03-26 10:25:00,71.91,71.98,71.91,71.94,14100.0,63.7859,63.848,63.7859,63.8125,14100.0
2019-03-26 10:30:00,71.95,71.96,71.85,71.86,24964.0,63.8214,63.8303,63.7327,63.7416,24964.0
2019-03-26 10:35:00,71.86,71.89,71.83,71.88,21050.0,63.7416,63.7682,63.7149,63.7593,21050.0
2019-03-26 10:40:00,71.88,71.92,71.86,71.87,12830.0,63.7593,63.7948,63.7416,63.7504,12830.0
2019-03-26 10:45:00,71.88,71.99,71.88,71.98,42992.0,63.7593,63.8569,63.7593,63.848,42992.0
2019-03-26 10:50:00,71.98,72.03,71.98,72.02,36562.0,63.848,63.8923,63.848,63.8835,36562.0
2019-03-26 10:55:00,72.03,72.06,72.02,72.03,18315.0,63.8923,63.919,63.8835,63.8923,18315.0
2019-03-26 11:00:00,72.04,72.07,72.01,72.02,20195.0,63.9012,63.9278,63.8746,63.8835,20195.0
2019-03-26 11:05:00,72.01,72.02,71.96,71.96,14108.0,63.8746,63.8835,63.8303,63.8303,14108.0
2019-03-26 11:10:00,71.96,71.96,71.93,71.94,14109.0,63.8303,63.8303,63.8036,63.8125,14109.0
2019-03-26 11:15:00,71.97,71.99,71.9,71.9,24277.0,63.8391,63.8569,63.777,63.777,24277.0
2019-03-26 11:20:00,71.9,71.94,71.88,71.9,11588.0,63.777,63.8125,63.7593,63.777,11588.0
2019-03-26 11:25:00,71.91,71.92,71.89,71.92,21890.0,63.7859,63.7948,63.7682,63.7948,21890.0
2019-03-26 11:30:00,71.9,71.93,71.87,71.9,47388.0,63.777,63.8036,63.7504,63.777,47388.0
2019-03-26 11:35:00,71.9,71.97,71.89,71.96,14111.0,63.777,63.8391,63.7682,63.8303,14111.0
2019-03-26 11:40:00,71.97,71.98,71.94,71.94,12530.0,63.8391,63.848,63.8125,63.8125,12530.0
2019-03-26 11:45:00,71.94,71.94,71.83,71.87,28644.0,63.8125,63.8125,63.7149,63.7504,28644.0
2019-03-26 11:50:00,71.87,71.88,71.77,71.78,18401.0,63.7504,63.7593,63.6617,63.6706,18401.0
2019-03-26 11:55:00,71.8,71.82,71.79,71.81,15014.0,63.6883,63.7061,63.6795,63.6972,15014.0
2019-03-26 12:00:00,71.82,71.85,71.81,71.83,22313.0,63.7061,63.7327,63.6972,63.7149,22313.0
2019-03-26 12:05:00,71.83,71.86,71.8,71.82,24134.0,63.7149,63.7416,63.6883,63.7061,24134.0
2019-03-26 12:10:00,71.82,71.84,71.8,71.83,9584.0,63.7061,63.7238,63.6883,63.7149,9584.0
2019-03-26 12:15:00,71.83,71.86,71.82,71.85,41817.0,63.7149,63.7416,63.7061,63.7327,41817.0
2019-03-26 12:20:00,71.86,71.87,71.74,71.75,45328.0,63.7416,63.7504,63.6351,63.644,45328.0
2019-03-26 12:25:00,71.75,71.77,71.72,71.76,22538.0,63.644,63.6617,63.6174,63.6529,22538.0
2019-03-26 12:30:00,71.75,71.77,71.74,71.74,12366.0,63.644,63.6617,63.6351,63.6351,12366.0
2019-03-26 12:35:00,71.76,71.77,71.72,71.72,18241.0,63.6529,63.6617,63.6174,63.6174,18241.0
2019-03-26 12:40:00,71.72,71.73,71.67,71.69,19458.0,63.6174,63.6262,63.573,63.5908,19458.0
2019-03-26 12:45:00,71.68,71.69,71.65,71.66,11563.0,63.5819,63.5908,63.5553,63.5641,11563.0
2019-03-26 12:50:00,71.66,71.73,71.66,71.73,18218.0,63.5641,63.6262,63.5641,63.6262,18218.0
2019-03-26 12:55:00,71.75,71.76,71.7,71.74,10900.0,63.644,63.6529,63.5996,63.6351,10900.0
2019-03-26 13:00:00,71.74,71.79,71.74,71.76,15401.0,63.6351,63.6795,63.6351,63.6529,15401.0
2019-03-26 13:05:00,71.76,71.78,71.74,71.76,11215.0,63.6529,63.6706,63.6351,63.6529,11215.0
2019-03-26 13:10:00,71.76,71.79,71.76,71.78,9600.0,63.6529,63.6795,63.6529,63.6706,9600.0
2019-03-26 13:15:00,71.78,71.8,71.77,71.79,24380.0,63.6706,63.6883,63.6617,63.6795,24380.0
2019-03-26 13:20:00,71.79,71.79,71.75,71.75,13900.0,63.6795,63.6795,63.644,63.644,13900.0
2019-03-26 13:25:00,71.75,71.76,71.71,71.72,18818.0,63.644,63.6529,63.6085,63.6174,18818.0
2019-03-26 13:30:00,71.72,71.72,71.68,71.68,12206.0,63.6174,63.6174,63.5819,63.5819,12206.0
2019-03-26 13:35:00,71.69,71.69,71.62,71.64,50515.0,63.5908,63.5908,63.5287,63.5464,50515.0
2019-03-26 13:40:00,71.64,71.67,71.64,71.66,33850.0,63.5464,63.573,63.5464,63.5641,33850.0
2019-03-26 13:45:00,71.67,71.69,71.66,71.68,13164.0,63.573,63.5908,63.5641,63.5819,13164.0
2019-03-26 13:50:00,71.68,71.69,71.64,71.65,78734.0,63.5819,63.5908,63.5464,63.5553,78734.0
2019-03-26 13:55:00,71.64,71.64,71.59,71.6,13669.0,63.5464,63.5464,63.5021,63.5109,13669.0
2019-03-26 14:00:00,71.6,71.62,71.58,71.59,17862.0,63.5109,63.5287,63.4932,63.5021,17862.0
2019-03-26 14:05:00,71.59,71.64,71.58,71.6,16481.0,63.5021,63.5464,63.4932,63.5109,16481.0
2019-03-26 14:10:00,71.6,71.6,71.56,71.57,46838.0,63.5109,63.5109,63.4754,63.4843,46838.0
2019-03-26 14:15:00,71.59,71.63,71.58,71.63,5301.0,63.5021,63.5375,63.4932,63.5375,5301.0
2019-03-26 14:20:00,71.63,71.64,71.58,71.61,17263.0,63.5375,63.5464,63.4932,63.5198,17263.0
2019-03-26 14:25:00,71.61,71.62,71.55,71.55,24897.0,63.5198,63.5287,63.4666,63.4666,24897.0
2019-03-26 14:30:00,71.55,71.55,71.51,71.54,12664.0,63.4666,63.4666,63.4311,63.4577,12664.0
2019-03-26 14:35:00,71.54,71.6,71.54,71.6,13744.0,63.4577,63.5109,63.4577,63.5109,13744.0
2019-03-26 14:40:00,71.6,71.64,71.6,71.64,25272.0,63.5109,63.5464,63.5109,63.5464,25272.0
2019-03-26 14:45:00,71.64,71.67,71.64,71.65,8602.0,63.5464,63.573,63.5464,63.5553,8602.0
2019-03-26 14:50:00,71.65,71.65,71.58,71.58,29581.0,63.5553,63.5553,63.4932,63.4932,29581.0
2019-03-26 14:55:00,71.57,71.68,71.57,71.67,20265.0,63.4843,63.5819,63.4843,63.573,20265.0
2019-03-26 15:00:00,71.66,71.72,71.66,71.7,22547.0,63.5641,63.6174,63.5641,63.5996,22547.0
2019-03-26 15:05:00,71.7,71.74,71.68,71.72,17833.0,63.5996,63.6351,63.5819,63.6174,17833.0
2019-03-26 15:10:00,71.71,71.74,71.69,71.69,30998.0,63.6085,63.6351,63.5908,63.5908,30998.0
2019-03-26 15:15:00,71.69,71.7,71.65,71.65,24912.0,63.5908,63.5996,63.5553,63.5553,24912.0
2019-03-26 15:20:00,71.66,71.67,71.63,71.64,30360.0,63.5641,63.573,63.5375,63.5464,30360.0
2019-03-26 15:25:00,71.64,71.66,71.6,71.6,54768.0,63.5464,63.5641,63.5109,63.5109,54768.0
2019-03-26 15:30:00,71.61,71.65,71.58,71.64,23443.0,63.5198,63.5553,63.4932,63.5464,23443.0
2019-03-26 15:35:00,71.64,71.68,71.62,71.63,35146.0,63.5464,63.5819,63.5287,63.5375,35146.0
2019-03-26 15:40:00,71.63,71.67,71.62,71.63,14563.0,63.5375,63.573,63.5287,63.5375,14563.0
2019-03-26 15:45:00,71.62,71.69,71.61,71.66,26634.0,63.5287,63.5908,63.5198,63.5641,26634.0
2019-03-26 15:50:00,71.67,71.73,71.66,71.72,26175.0,63.573,63.6262,63.5641,63.6174,26175.0
2019-03-26 15:55:00,71.72,71.82,71.72,71.81,121377.0,63.6174,63.7061,63.6174,63.6972,121377.0
2019-03-27 09:30:00,71.82,71.94,71.82,71.9,63633.0,63.7061,63.8125,63.7061,63.777,63633.0
2019-03-27 09:35:00,71.9,71.92,71.82,71.84,28826.0,63.777,63.7948,63.7061,63.7238,28826.0
2019-03-27 09:40:00,71.86,71.87,71.79,71.8,10929.0,63.7416,63.7504,63.6795,63.6883,10929.0
2019-03-27 09:45:00,71.8,71.83,71.76,71.76,100719.0,63.6883,63.7149,63.6529,63.6529,100719.0
2019-03-27 09:50:00,71.78,71.86,71.78,71.78,18288.0,63.6706,63.7416,63.6706,63.6706,18288.0
2019-03-27 09:55:00,71.78,71.78,71.67,71.69,37408.0,63.6706,63.6706,63.573,63.5908,37408.0
2019-03-27 10:00:00,71.69,71.72,71.65,71.68,29712.0,63.5908,63.6174,63.5553,63.5819,29712.0
2019-03-27 10:05:00,71.68,71.73,71.67,71.71,24939.0,63.5819,63.6262,63.573,63.6085,24939.0
2019-03-27 10:10:00,71.71,71.79,71.7,71.78,20662.0,63.6085,63.6795,63.5996,63.6706,20662.0
2019-03-27 10:15:00,71.78,71.83,71.76,71.83,31350.0,63.6706,63.7149,63.6529,63.7149,31350.0
2019-03-27 10:20:00,71.83,71.86,71.79,71.85,66860.0,63.7149,63.7416,63.6795,63.7327,66860.0
2019-03-27 10:25:00,71.86,71.86,71.81,71.82,16452.0,63.7416,63.7416,63.6972,63.7061,16452.0
2019-03-27 10:30:00,71.81,71.85,71.76,71.76,9899.0,63.6972,63.7327,63.6529,63.6529,9899.0
2019-03-27 10:35:00,71.77,71.8,71.7,71.71,13357.0,63.6617,63.6883,63.5996,63.6085,13357.0
2019-03-27 10:40:00,71.7,71.72,71.58,71.61,57334.0,63.5996,63.6174,63.4932,63.5198,57334.0
2019-03-27 10:45:00,71.6,71.6,71.54,71.54,35353.0,63.5109,63.5109,63.4577,63.4577,35353.0
2019-03-27 10:50:00,71.53,71.56,71.47,71.5,95181.0,63.4488,63.4754,63.3956,63.4222,95181.0
2019-03-27 10:55:00,71.51,71.56,71.5,71.55,7500.0,63.4311,63.4754,63.4222,63.4666,7500.0
2019-03-27 11:00:00,71.55,71.59,71.5,71.51,11917.0,63.4666,63.5021,63.4222,63.4311,11917.0
2019-03-27 11:05:00,71.5,71.56,71.48,71.53,7390.0,63.4222,63.4754,63.4045,63.4488,7390.0
2019-03-27 11:10:00,71.52,71.54,71.44,71.44,38053.0,63.44,63.4577,63.369,63.369,38053.0
2019-03-27 11:15:00,71.43,71.43,71.38,71.39,67123.0,63.3601,63.3601,63.3158,63.3247,67123.0
2019-03-27 11:20:00,71.39,71.41,71.37,71.41,22453.0,63.3247,63.3424,63.3069,63.3424,22453.0
2019-03-27 11:25:00,71.42,71.44,71.3,71.3,22158.0,63.3513,63.369,63.2448,63.2448,22158.0
2019-03-27 11:30:00,71.29,71.33,71.19,71.2,60015.0,63.2359,63.2714,63.1472,63.1561,60015.0
2019-03-27 11:35:00,71.2,71.25,71.16,71.23,61997.0,63.1561,63.2005,63.1206,63.1827,61997.0
2019-03-27 11:40:00,71.23,71.24,71.12,71.12,100865.0,63.1827,63.1916,63.0852,63.0852,100865.0
2019-03-27 11:45:00,71.12,71.17,71.12,71.14,15653.0,63.0852,63.1295,63.0852,63.1029,15653.0
2019-03-27 11:50:00,71.14,71.17,71.09,71.13,53952.0,63.1029,63.1295,63.0585,63.094,53952.0
2019-03-27 11:55:00,71.13,71.2,71.12,71.16,37364.0,63.094,63.1561,63.0852,63.1206,37364.0
2019-03-27 12:00:00,71.16,71.27,71.12,71.27,49640.0,63.1206,63.2182,63.0852,63.2182,49640.0
2019-03-27 12:05:00,71.27,71.28,71.22,71.23,14726.0,63.2182,63.2271,63.1739,63.1827,14726.0
2019-03-27 12:10:00,71.23,71.28,71.21,71.21,13674.0,63.1827,63.2271,63.165,63.165,13674.0
2019-03-27 12:15:00,71.21,71.25,71.2,71.23,13252.0,63.165,63.2005,63.1561,63.1827,13252.0
2019-03-27 12:20:00,71.25,71.31,71.24,71.3,72238.0,63.2005,63.2537,63.1916,63.2448,72238.0
2019-03-27 12:25:00,71.29,71.36,71.26,71.34,18074.0,63.2359,63.298,63.2093,63.2803,18074.0
2019-03-27 12:30:00,71.34,71.39,71.33,71.38,9403.0,63.2803,63.3247,63.2714,63.3158,9403.0
2019-03-27 12:35:00,71.39,71.39,71.35,71.37,6247.0,63.3247,63.3247,63.2892,63.3069,6247.0
2019-03-27 12:40:00,71.36,71.42,71.35,71.42,10733.0,63.298,63.3513,63.2892,63.3513,10733.0
2019-03-27 12:45:00,71.42,71.43,71.38,71.41,15156.0,63.3513,63.3601,63.3158,63.3424,15156.0
2019-03-27 12:50:00,71.41,71.46,71.38,71.44,16117.0,63.3424,63.3867,63.3158,63.369,16117.0
2019-03-27 12:55:00,71.44,71.44,71.38,71.38,7969.0,63.369,63.369,63.3158,63.3158,7969.0
2019-03-27 13:00:00,71.38,71.38,71.34,71.34,10653.0,63.3158,63.3158,63.2803,63.2803,10653.0
2019-03-27 13:05:00,71.34,71.38,71.32,71.32,15878.0,63.2803,63.3158,63.2626,63.2626,15878.0
2019-03-27 13:10:00,71.32,71.51,71.32,71.51,31553.0,63.2626,63.4311,63.2626,63.4311,31553.0
2019-03-27 13:15:00,71.5,71.55,71.47,71.49,15753.0,63.4222,63.4666,63.3956,63.4134,15753.0
2019-03-27 13:20:00,71.49,71.54,71.47,71.52,11324.0,63.4134,63.4577,63.3956,63.44,11324.0
2019-03-27 13:25:00,71.52,71.56,71.52,71.54,12951.0,63.44,63.4754,63.44,63.4577,12951.0
2019-03-27 13:30:00,71.54,71.56,71.51,71.52,21231.0,63.4577,63.4754,63.4311,63.44,21231.0
2019-03-27 13:35:00,71.52,71.52,71.48,71.51,8166.0,63.44,63.44,63.4045,63.4311,8166.0
2019-03-27 13:40:00,71.51,71.57,71.51,71.57,10184.0,63.4311,63.4843,63.4311,63.4843,10184.0
2019-03-27 13:45:00,71.57,71.59,71.54,71.55,12609.0,63.4843,63.5021,63.4577,63.4666,12609.0
2019-03-27 13:50:00,71.55,71.58,71.54,71.57,6598.0,63.4666,63.4932,63.4577,63.4843,6598.0
2019-03-27 13:55:00,71.56,71.58,71.54,71.55,18144.0,63.4754,63.4932,63.4577,63.4666,18144.0
2019-03-27 14:00:00,71.54,71.59,71.51,71.58,25305.0,63.4577,63.5021,63.4311,63.4932,25305.0
2019-03-27 14:05:00,71.58,71.58,71.53,71.57,16400.0,63.4932,63.4932,63.4488,63.4843,16400.0
2019-03-27 14:10:00,71.56,71.61,71.56,71.61,29609.0,63.4754,63.5198,63.4754,63.5198,29609.0
2019-03-27 14:15:00,71.61,71.61,71.53,71.53,8314.0,63.5198,63.5198,63.4488,63.4488,8314.0
2019-03-27 14:20:00,71.53,71.55,71.49,71.55,10122.0,63.4488,63.4666,63.4134,63.4666,10122.0
2019-03-27 14:25:00,71.54,71.56,71.52,71.55,8043.0,63.4577,63.4754,63.44,63.4666,8043.0
2019-03-27 14:30:00,71.55,71.6,71.53,71.54,9804.0,63.4666,63.5109,63.4488,63.4577,9804.0
2019-03-27 14:35:00,71.54,71.57,71.45,71.45,92738.0,63.4577,63.4843,63.3779,63.3779,92738.0
2019-03-27 14:40:00,71.44,71.48,71.44,71.48,13026.0,63.369,63.4045,63.369,63.4045,13026.0
2019-03-27 14:45:00,71.48,71.51,71.46,71.5,6565.0,63.4045,63.4311,63.3867,63.4222,6565.0
2019-03-27 14:50:00,71.5,71.55,71.5,71.52,9728.0,63.4222,63.4666,63.4222,63.44,9728.0
2019-03-27 14:55:00,71.53,71.55,71.47,71.49,7868.0,63.4488,63.4666,63.3956,63.4134,7868.0
2019-03-27 15:00:00,71.5,71.51,71.45,71.46,12250.0,63.4222,63.4311,63.3779,63.3867,12250.0
2019-03-27 15:05:00,71.46,71.48,71.44,71.45,10713.0,63.3867,63.4045,63.369,63.3779,10713.0
2019-03-27 15:10:00,71.45,71.49,71.44,71.47,14664.0,63.3779,63.4134,63.369,63.3956,14664.0
2019-03-27 15:15:00,71.46,71.5,71.45,71.49,8544.0,63.3867,63.4222,63.3779,63.4134,8544.0
2019-03-27 15:20:00,71.5,71.53,71.47,71.51,16260.0,63.4222,63.4488,63.3956,63.4311,16260.0
2019-03-27 15:25:00,71.52,71.57,71.51,71.57,19888.0,63.44,63.4843,63.4311,63.4843,19888.0
2019-03-27 15:30:00,71.57,71.63,71.56,71.6,90680.0,63.4843,63.5375,63.4754,63.5109,90680.0
2019-03-27 15:35:00,71.6,71.63,71.58,71.59,31778.0,63.5109,63.5375,63.4932,63.5021,31778.0
2019-03-27 15:40:00,71.59,71.61,71.57,71.58,11918.0,63.5021,63.5198,63.4843,63.4932,11918.0
2019-03-27 15:45:00,71.59,71.62,71.57,71.58,25157.0,63.5021,63.5287,63.4843,63.4932,25157.0
2019-03-27 15:50:00,71.58,71.58,71.49,71.49,195840.0,63.4932,63.4932,63.4134,63.4134,195840.0
2019-03-27 15:55:00,71.49,71.52,71.46,71.5,89268.0,63.4134,63.44,63.3867,63.4222,89268.0
2019-03-28 09:30:00,71.55,71.67,71.51,71.56,128112.0,63.4666,63.573,63.4311,63.4754,128112.0
2019-03-28 09:35:00,71.57,71.62,71.55,71.58,26289.0,63.4843,63.5287,63.4666,63.4932,26289.0
2019-03-28 09:40:00,71.58,71.65,71.53,71.65,13800.0,63.4932,63.5553,63.4488,63.5553,13800.0
2019-03-28 09:45:00,71.65,71.66,71.59,71.65,21732.0,63.5553,63.5641,63.5021,63.5553,21732.0
2019-03-28 09:50:00,71.66,71.67,71.58,71.61,41106.0,63.5641,63.573,63.4932,63.5198,41106.0
2019-03-28 09:55:00,71.61,71.66,71.61,71.66,30881.0,63.5198,63.5641,63.5198,63.5641,30881.0
2019-03-28 10:00:00,71.67,71.75,71.62,71.74,24899.0,63.573,63.644,63.5287,63.6351,24899.0
2019-03-28 10:05:00,71.75,71.75,71.72,71.74,21758.0,63.644,63.644,63.6174,63.6351,21758.0
2019-03-28 10:10:00,71.75,71.76,71.69,71.7,40738.0,63.644,63.6529,63.5908,63.5996,40738.0
2019-03-28 10:15:00,71.7,71.72,71.66,71.68,20586.0,63.5996,63.6174,63.5641,63.5819,20586.0
2019-03-28 10:20:00,71.69,71.74,71.68,71.72,14330.0,63.5908,63.6351,63.5819,63.6174,14330.0
2019-03-28 10:25:00,71.71,71.71,71.67,71.69,13987.0,63.6085,63.6085,63.573,63.5908,13987.0
2019-03-28 10:30:00,71.69,71.76,71.68,71.73,25744.0,63.5908,63.6529,63.5819,63.6262,25744.0
2019-03-28 10:35:00,71.73,71.76,71.67,71.67,15832.0,63.6262,63.6529,63.573,63.573,15832.0
2019-03-28 10:40:00,71.66,71.7,71.65,71.67,13251.0,63.5641,63.5996,63.5553,63.573,13251.0
2019-03-28 10:45:00,71.68,71.68,71.63,71.65,8691.0,63.5819,63.5819,63.5375,63.5553,8691.0
2019-03-28 10:50:00,71.65,71.66,71.6,71.62,15746.0,63.5553,63.5641,63.5109,63.5287,15746.0
2019-03-28 10:55:00,71.62,71.66,71.59,71.59,20901.0,63.5287,63.5641,63.5021,63.5021,20901.0
2019-03-28 11:00:00,71.59,71.61,71.51,71.52,32912.0,63.5021,63.5198,63.4311,63.44,32912.0
2019-03-28 11:05:00,71.51,71.51,71.47,71.49,10034.0,63.4311,63.4311,63.3956,63.4134,10034.0
2019-03-28 11:10:00,71.51,71.54,71.48,71.51,9677.0,63.4311,63.4577,63.4045,63.4311,9677.0
2019-03-28 11:15:00,71.51,71.51,71.43,71.43,17009.0,63.4311,63.4311,63.3601,63.3601,17009.0
2019-03-28 11:20:00,71.43,71.47,71.39,71.42,17266.0,63.3601,63.3956,63.3247,63.3513,17266.0
2019-03-28 11:25:00,71.41,71.42,71.35,71.35,12950.0,63.3424,63.3513,63.2892,63.2892,12950.0
2019-03-28 11:30:00,71.35,71.42,71.33,71.4,32992.0,63.2892,63.3513,63.2714,63.3335,32992.0
2019-03-28 11:35:00,71.39,71.44,71.37,71.42,22094.0,63.3247,63.369,63.3069,63.3513,22094.0
2019-03-28 11:40:00,71.42,71.42,71.36,71.41,14971.0,63.3513,63.3513,63.298,63.3424,14971.0
2019-03-28 11:45:00,71.42,71.49,71.37,71.48,61936.0,63.3513,63.4134,63.3069,63.4045,61936.0
2019-03-28 11:50:00,71.48,71.49,71.37,71.39,18443.0,63.4045,63.4134,63.3069,63.3247,18443.0
2019-03-28 11:55:00,71.41,71.44,71.39,71.44,7014.0,63.3424,63.369,63.3247,63.369,7014.0
2019-03-28 12:00:00,71.44,71.45,71.41,71.42,23868.0,63.369,63.3779,63.3424,63.3513,23868.0
2019-03-28 12:05:00,71.43,71.44,71.38,71.4,31534.0,63.3601,63.369,63.3158,63.3335,31534.0
2019-03-28 12:10:00,71.39,71.39,71.31,71.32,20100.0,63.3247,63.3247,63.2537,63.2626,20100.0
2019-03-28 12:15:00,71.32,71.38,71.3,71.37,18473.0,63.2626,63.3158,63.2448,63.3069,18473.0
2019-03-28 12:20:00,71.37,71.42,71.37,71.4,8825.0,63.3069,63.3513,63.3069,63.3335,8825.0
2019-03-28 12:25:00,71.42,71.44,71.38,71.42,9200.0,63.3513,63.369,63.3158,63.3513,9200.0
2019-03-28 12:30:00,71.42,71.44,71.4,71.41,16283.0,63.3513,63.369,63.3335,63.3424,16283.0
2019-03-28 12:35:00,71.41,71.45,71.4,71.45,36160.0,63.3424,63.3779,63.3335,63.3779,36160.0
2019-03-28 12:40:00,71.45,71.47,71.43,71.45,35656.0,63.3779,63.3956,63.3601,63.3779,35656.0
2019-03-28 12:45:00,71.45,71.46,71.44,71.45,9699.0,63.3779,63.3867,63.369,63.3779,9699.0
2019-03-28 12:50:00,71.45,71.51,71.45,71.5,9910.0,63.3779,63.4311,63.3779,63.4222,9910.0
2019-03-28 12:55:00,71.52,71.53,71.5,71.52,7971.0,63.44,63.4488,63.4222,63.44,7971.0
2019-03-28 13:00:00,71.52,71.57,71.51,71.57,18929.0,63.44,63.4843,63.4311,63.4843,18929.0
2019-03-28 13:05:00,71.58,71.58,71.54,71.54,8370.0,63.4932,63.4932,63.4577,63.4577,8370.0
2019-03-28 13:10:00,71.55,71.57,71.54,71.56,7886.0,63.4666,63.4843,63.4577,63.4754,7886.0
2019-03-28 13:15:00,71.56,71.57,71.54,71.56,23324.0,63.4754,63.4843,63.4577,63.4754,23324.0
2019-03-28 13:20:00,71.56,71.6,71.56,71.57,22220.0,63.4754,63.5109,63.4754,63.4843,22220.0
2019-03-28 13:25:00,71.56,71.59,71.55,71.58,6802.0,63.4754,63.5021,63.4666,63.4932,6802.0
2019-03-28 13:30:00,71.59,71.62,71.57,71.59,8641.0,63.5021,63.5287,63.4843,63.5021,8641.0
2019-03-28 13:35:00,71.59,71.6,71.57,71.57,6573.0,63.5021,63.5109,63.4843,63.4843,6573.0
2019-03-28 13:40:00,71.56,71.57,71.55,71.56,4000.0,63.4754,63.4843,63.4666,63.4754,4000.0
2019-03-28 13:45:00,71.56,71.59,71.56,71.59,12976.0,63.4754,63.5021,63.4754,63.5021,12976.0
2019-03-28 13:50:00,71.59,71.62,71.58,71.62,11010.0,63.5021,63.5287,63.4932,63.5287,11010.0
2019-03-28 13:55:00,71.62,71.64,71.61,71.64,70006.0,63.5287,63.5464,63.5198,63.5464,70006.0
2019-03-28 14:00:00,71.64,71.66,71.62,71.63,28001.0,63.5464,63.5641,63.5287,63.5375,28001.0
2019-03-28 14:05:00,71.63,71.64,71.6,71.61,13107.0,63.5375,63.5464,63.5109,63.5198,13107.0
2019-03-28 14:10:00,71.61,71.65,71.6,71.64,12833.0,63.5198,63.5553,63.5109,63.5464,12833.0
2019-03-28 14:15:00,71.64,71.64,71.61,71.62,14677.0,63.5464,63.5464,63.5198,63.5287,14677.0
2019-03-28 14:20:00,71.62,71.63,71.6,71.63,19200.0,63.5287,63.5375,63.5109,63.5375,19200.0
2019-03-28 14:25:00,71.63,71.63,71.61,71.63,9862.0,63.5375,63.5375,63.5198,63.5375,9862.0
2019-03-28 14:30:00,71.62,71.63,71.59,71.59,13815.0,63.5287,63.5375,63.5021,63.5021,13815.0
2019-03-28 14:35:00,71.58,71.6,71.57,71.59,14561.0,63.4932,63.5109,63.4843,63.5021,14561.0
2019-03-28 14:40:00,71.58,71.59,71.57,71.57,10762.0,63.4932,63.5021,63.4843,63.4843,10762.0
2019-03-28 14:45:00,71.57,71.6,71.56,71.56,29833.0,63.4843,63.5109,63.4754,63.4754,29833.0
2019-03-28 14:50:00,71.56,71.59,71.55,71.57,17937.0,63.4754,63.5021,63.4666,63.4843,17937.0
2019-03-28 14:55:00,71.57,71.61,71.56,71.61,42597.0,63.4843,63.5198,63.4754,63.5198,42597.0
2019-03-28 15:00:00,71.6,71.67,71.59,71.65,22676.0,63.5109,63.573,63.5021,63.5553,22676.0
2019-03-28 15:05:00,71.66,71.66,71.64,71.65,8243.0,63.5641,63.5641,63.5464,63.5553,8243.0
2019-03-28 15:10:00,71.65,71.69,71.64,71.67,6286.0,63.5553,63.5908,63.5464,63.573,6286.0
2019-03-28 15:15:00,71.68,71.7,71.65,71.66,12754.0,63.5819,63.5996,63.5553,63.5641,12754.0
2019-03-28 15:20:00,71.65,71.66,71.64,71.66,14483.0,63.5553,63.5641,63.5464,63.5641,14483.0
2019-03-28 15:25:00,71.66,71.7,71.65,71.66,23435.0,63.5641,63.5996,63.5553,63.5641,23435.0
2019-03-28 15:30:00,71.66,71.69,71.65,71.69,17746.0,63.5641,63.5908,63.5553,63.5908,17746.0
2019-03-28 15:35:00,71.69,71.72,71.68,71.7,30915.0,63.5908,63.6174,63.5819,63.5996,30915.0
2019-03-28 15:40:00,71.69,71.72,71.69,71.71,10025.0,63.5908,63.6174,63.5908,63.6085,10025.0
2019-03-28 15:45:00,71.72,71.73,71.67,71.67,14100.0,63.6174,63.6262,63.573,63.573,14100.0
2019-03-28 15:50:00,71.67,71.7,71.65,71.69,81713.0,63.573,63.5996,63.5553,63.5908,81713.0
2019-03-28 15:55:00,71.7,71.72,71.68,71.69,127175.0,63.5996,63.6174,63.5819,63.5908,127175.0
2019-03-29 09:30:00,72.11,72.13,72.04,72.04,20436.0,63.9633,63.981,63.9012,63.9012,20436.0
2019-03-29 09:35:00,72.05,72.05,72.01,72.01,5300.0,63.9101,63.9101,63.8746,63.8746,5300.0
2019-03-29 09:40:00,72.01,72.05,71.99,72.02,127933.0,63.8746,63.9101,63.8569,63.8835,127933.0
2019-03-29 09:45:00,72.04,72.05,71.97,71.97,47260.0,63.9012,63.9101,63.8391,63.8391,47260.0
2019-03-29 09:50:00,71.97,72.01,71.95,72.01,20674.0,63.8391,63.8746,63.8214,63.8746,20674.0
2019-03-29 09:55:00,72.01,72.04,71.99,72.04,23874.0,63.8746,63.9012,63.8569,63.9012,23874.0
2019-03-29 10:00:00,72.04,72.07,72.02,72.06,14699.0,63.9012,63.9278,63.8835,63.919,14699.0
2019-03-29 10:05:00,72.08,72.08,72.02,72.08,13362.0,63.9367,63.9367,63.8835,63.9367,13362.0
2019-03-29 10:10:00,72.08,72.08,72.03,72.07,14579.0,63.9367,63.9367,63.8923,63.9278,14579.0
2019-03-29 10:15:00,72.08,72.08,72.05,72.06,32164.0,63.9367,63.9367,63.9101,63.919,32164.0
2019-03-29 10:20:00,72.06,72.07,71.99,72.0,16401.0,63.919,63.9278,63.8569,63.8657,16401.0
2019-03-29 10:25:00,72.01,72.07,72.01,72.06,34820.0,63.8746,63.9278,63.8746,63.919,34820.0
2019-03-29 10:30:00,72.07,72.07,72.0,72.01,19050.0,63.9278,63.9278,63.8657,63.8746,19050.0
2019-03-29 10:35:00,72.01,72.03,71.98,72.01,13730.0,63.8746,63.8923,63.848,63.8746,13730.0
2019-03-29 10:40:00,72.01,72.02,71.85,71.85,74980.0,63.8746,63.8835,63.7327,63.7327,74980.0
2019-03-29 10:45:00,71.83,71.91,71.83,71.87,24462.0,63.7149,63.7859,63.7149,63.7504,24462.0
2019-03-29 10:50:00,71.86,71.86,71.77,71.78,16089.0,63.7416,63.7416,63.6617,63.6706,16089.0
2019-03-29 10:55:00,71.77,71.87,71.77,71.87,37197.0,63.6617,63.7504,63.6617,63.7504,37197.0
2019-03-29 11:00:00,71.86,71.95,71.86,71.93,92058.0,63.7416,63.8214,63.7416,63.8036,92058.0
2019-03-29 11:05:00,71.93,71.96,71.91,71.94,49368.0,63.8036,63.8303,63.7859,63.8125,49368.0
2019-03-29 11:10:00,71.94,71.96,71.93,71.94,50331.0,63.8125,63.8303,63.8036,63.8125,50331.0
2019-03-29 11:15:00,71.94,72.0,71.94,71.97,55547.0,63.8125,63.8657,63.8125,63.8391,55547.0
2019-03-29 11:20:00,71.97,71.97,71.94,71.96,50555.0,63.8391,63.8391,63.8125,63.8303,50555.0
2019-03-29 11:25:00,71.96,72.0,71.95,72.0,44249.0,63.8303,63.8657,63.8214,63.8657,44249.0
2019-03-29 11:30:00,72.0,72.03,71.98,72.03,46728.0,63.8657,63.8923,63.848,63.8923,46728.0
2019-03-29 11:35:00,72.03,72.05,72.0,72.04,87476.0,63.8923,63.9101,63.8657,63.9012,87476.0
2019-03-29 11:40:00,72.04,72.05,72.02,72.02,35302.0,63.9012,63.9101,63.8835,63.8835,35302.0
2019-03-29 11:45:00,72.02,72.03,71.99,72.02,39690.0,63.8835,63.8923,63.8569,63.8835,39690.0
2019-03-29 11:50:00,72.03,72.04,72.0,72.01,25735.0,63.8923,63.9012,63.8657,63.8746,25735.0
2019-03-29 11:55:00,72.02,72.02,71.98,71.98,23999.0,63.8835,63.8835,63.848,63.848,23999.0
2019-03-29 12:00:00,71.98,71.99,71.92,71.95,100692.0,63.848,63.8569,63.7948,63.8214,100692.0
2019-03-29 12:05:00,71.95,71.95,71.91,71.93,37705.0,63.8214,63.8214,63.7859,63.8036,37705.0
2019-03-29 12:10:00,71.93,71.96,71.89,71.89,118604.0,63.8036,63.8303,63.7682,63.7682,118604.0
2019-03-29 12:15:00,71.89,71.94,71.88,71.93,24417.0,63.7682,63.8125,63.7593,63.8036,24417.0
2019-03-29 12:20:00,71.94,71.98,71.94,71.96,26666.0,63.8125,63.848,63.8125,63.8303,26666.0
2019-03-29 12:25:00,71.96,72.01,71.96,72.0,21093.0,63.8303,63.8746,63.8303,63.8657,21093.0
2019-03-29 12:30:00,71.99,72.04,71.98,72.03,29014.0,63.8569,63.9012,63.848,63.8923,29014.0
2019-03-29 12:35:00,72.04,72.07,72.04,72.05,24751.0,63.9012,63.9278,63.9012,63.9101,24751.0
2019-03-29 12:40:00,72.06,72.06,72.02,72.03,28408.0,63.919,63.919,63.8835,63.8923,28408.0
2019-03-29 12:45:00,72.03,72.04,72.0,72.02,21040.0,63.8923,63.9012,63.8657,63.8835,21040.0
2019-03-29 12:50:00,72.03,72.03,71.98,72.01,51931.0,63.8923,63.8923,63.848,63.8746,51931.0
2019-03-29 12:55:00,72.02,72.05,72.01,72.05,21848.0,63.8835,63.9101,63.8746,63.9101,21848.0
2019-03-29 13:00:00,72.05,72.05,72.02,72.03,6126.0,63.9101,63.9101,63.8835,63.8923,6126.0
2019-03-29 13:05:00,72.03,72.03,72.0,72.01,17411.0,63.8923,63.8923,63.8657,63.8746,17411.0
2019-03-29 13:10:00,72.02,72.02,72.0,72.01,7740.0,63.8835,63.8835,63.8657,63.8746,7740.0
2019-03-29 13:15:00,72.0,72.0,71.98,71.99,8540.0,63.8657,63.8657,63.848,63.8569,8540.0
2019-03-29 13:20:00,71.98,72.0,71.96,72.0,23914.0,63.848,63.8657,63.8303,63.8657,23914.0
2019-03-29 13:25:00,71.99,72.0,71.99,72.0,8565.0,63.8569,63.8657,63.8569,63.8657,8565.0
2019-03-29 13:30:00,71.99,71.99,71.96,71.97,11148.0,63.8569,63.8569,63.8303,63.8391,11148.0
2019-03-29 13:35:00,71.97,71.98,71.95,71.97,32699.0,63.8391,63.848,63.8214,63.8391,32699.0
2019-03-29 13:40:00,71.98,72.03,71.98,72.03,4635.0,63.848,63.8923,63.848,63.8923,4635.0
2019-03-29 13:45:00,72.03,72.03,71.99,72.01,20618.0,63.8923,63.8923,63.8569,63.8746,20618.0
2019-03-29 13:50:00,72.01,72.01,71.99,72.0,10511.0,63.8746,63.8746,63.8569,63.8657,10511.0
2019-03-29 13:55:00,72.0,72.0,71.98,72.0,10523.0,63.8657,63.8657,63.848,63.8657,10523.0
2019-03-29 14:00:00,71.99,72.01,71.99,72.01,7935.0,63.8569,63.8746,63.8569,63.8746,7935.0
2019-03-29 14:05:00,72.01,72.03,72.01,72.03,7189.0,63.8746,63.8923,63.8746,63.8923,7189.0
2019-03-29 14:10:00,72.03,72.05,72.02,72.05,21372.0,63.8923,63.9101,63.8835,63.9101,21372.0
2019-03-29 14:15:00,72.05,72.06,72.02,72.02,13696.0,63.9101,63.919,63.8835,63.8835,13696.0
2019-03-29 14:20:00,72.03,72.03,72.01,72.03,11236.0,63.8923,63.8923,63.8746,63.8923,11236.0
2019-03-29 14:25:00,72.03,72.04,72.02,72.04,3569.0,63.8923,63.9012,63.8835,63.9012,3569.0
2019-03-29 14:30:00,72.04,72.05,72.03,72.05,16357.0,63.9012,63.9101,63.8923,63.9101,16357.0
2019-03-29 14:35:00,72.04,72.04,72.02,72.03,6491.0,63.9012,63.9012,63.8835,63.8923,6491.0
2019-03-29 14:40:00,72.02,72.04,71.98,72.02,92546.0,63.8835,63.9012,63.848,63.8835,92546.0
2019-03-29 14:45:00,72.02,72.05,71.99,72.05,49086.0,63.8835,63.9101,63.8569,63.9101,49086.0
2019-03-29 14:50:00,72.05,72.13,72.05,72.13,46274.0,63.9101,63.981,63.9101,63.981,46274.0
2019-03-29 14:55:00,72.13,72.13,72.09,72.09,12915.0,63.981,63.981,63.9456,63.9456,12915.0
2019-03-29 15:00:00,72.1,72.14,72.1,72.12,10990.0,63.9544,63.9899,63.9544,63.9722,10990.0
2019-03-29 15:05:00,72.11,72.11,72.08,72.09,27065.0,63.9633,63.9633,63.9367,63.9456,27065.0
2019-03-29 15:10:00,72.09,72.09,72.04,72.04,25338.0,63.9456,63.9456,63.9012,63.9012,25338.0
2019-03-29 15:15:00,72.03,72.07,72.02,72.04,33682.0,63.8923,63.9278,63.8835,63.9012,33682.0
2019-03-29 15:20:00,72.04,72.04,72.0,72.0,19079.0,63.9012,63.9012,63.8657,63.8657,19079.0
2019-03-29 15:25:00,72.0,72.02,71.98,72.01,31561.0,63.8657,63.8835,63.848,63.8746,31561.0
2019-03-29 15:30:00,72.02,72.03,71.98,72.03,64344.0,63.8835,63.8923,63.848,63.8923,64344.0
2019-03-29 15:35:00,72.03,72.04,72.01,72.03,17017.0,63.8923,63.9012,63.8746,63.8923,17017.0
2019-03-29 15:40:00,72.04,72.05,72.03,72.05,23126.0,63.9012,63.9101,63.8923,63.9101,23126.0
2019-03-29 15:45:00,72.05,72.08,72.02,72.03,92730.0,63.9101,63.9367,63.8835,63.8923,92730.0
2019-03-29 15:50:00,72.03,72.09,72.02,72.05,102475.0,63.8923,63.9456,63.8835,63.9101,102475.0
2019-03-29 15:55:00,72.05,72.16,72.05,72.12,317456.0,63.9101,64.0077,63.9101,63.9722,317456.0
2019-04-01 09:30:00,72.76,72.81,72.75,72.78,96042.0,64.5399,64.5842,64.531,64.5576,96042.0
2019-04-01 09:35:00,72.78,72.78,72.68,72.72,45552.0,64.5576,64.5576,64.4689,64.5044,45552.0
2019-04-01 09:40:00,72.72,72.76,72.69,72.71,510087.0,64.5044,64.5399,64.4778,64.4955,510087.0
2019-04-01 09:45:00,72.72,72.73,72.68,72.71,5767.0,64.5044,64.5133,64.4689,64.4955,5767.0
2019-04-01 09:50:00,72.71,72.75,72.7,72.71,124430.0,64.4955,64.531,64.4867,64.4955,124430.0
2019-04-01 09:55:00,72.71,72.72,72.68,72.69,49579.0,64.4955,64.5044,64.4689,64.4778,49579.0
2019-04-01 10:00:00,72.7,72.81,72.69,72.8,109281.0,64.4867,64.5842,64.4778,64.5754,109281.0
2019-04-01 10:05:00,72.81,72.81,72.71,72.71,33922.0,64.5842,64.5842,64.4955,64.4955,33922.0
2019-04-01 10:10:00,72.71,72.74,72.68,72.72,4300.0,64.4955,64.5221,64.4689,64.5044,4300.0
2019-04-01 10:15:00,72.7,72.76,72.7,72.76,35941.0,64.4867,64.5399,64.4867,64.5399,35941.0
2019-04-01 10:20:00,72.77,72.77,72.73,72.73,6329.0,64.5487,64.5487,64.5133,64.5133,6329.0
2019-04-01 10:25:00,72.74,72.76,72.74,72.75,9394.0,64.5221,64.5399,64.5221,64.531,9394.0
2019-04-01 10:30:00,72.76,72.79,72.75,72.77,29652.0,64.5399,64.5665,64.531,64.5487,29652.0
2019-04-01 10:35:00,72.78,72.79,72.75,72.79,17334.0,64.5576,64.5665,64.531,64.5665,17334.0
2019-04-01 10:40:00,72.79,72.81,72.77,72.8,173176.0,64.5665,64.5842,64.5487,64.5754,173176.0
2019-04-01 10:45:00,72.8,72.81,72.77,72.8,43911.0,64.5754,64.5842,64.5487,64.5754,43911.0
2019-04-01 10:50:00,72.81,72.81,72.79,72.81,2623.0,64.5842,64.5842,64.5665,64.5842,2623.0
2019-04-01 10:55:00,72.81,72.83,72.81,72.82,3502.0,64.5842,64.602,64.5842,64.5931,3502.0
2019-04-01 11:00:00,72.82,72.86,72.8,72.83,16005.0,64.5931,64.6286,64.5754,64.602,16005.0
2019-04-01 11:05:00,72.83,72.85,72.83,72.84,1763.0,64.602,64.6197,64.602,64.6108,1763.0
2019-04-01 11:10:00,72.85,72.85,72.83,72.84,3563.0,64.6197,64.6197,64.602,64.6108,3563.0
2019-04-01 11:15:00,72.84,72.88,72.83,72.87,17564.0,64.6108,64.6463,64.602,64.6374,17564.0
2019-04-01 11:20:00,72.87,72.87,72.84,72.86,900.0,64.6374,64.6374,64.6108,64.6286,900.0
2019-04-01 11:25:00,72.85,72.86,72.83,72.85,8356.0,64.6197,64.6286,64.602,64.6197,8356.0
2019-04-01 11:30:00,72.83,72.83,72.79,72.8,5695.0,64.602,64.602,64.5665,64.5754,5695.0
2019-04-01 11:35:00,72.81,72.84,72.8,72.82,7333.0,64.5842,64.6108,64.5754,64.5931,7333.0
2019-04-01 11:40:00,72.83,72.83,72.78,72.79,5462.0,64.602,64.602,64.5576,64.5665,5462.0
2019-04-01 11:45:00,72.81,72.84,72.8,72.84,9240.0,64.5842,64.6108,64.5754,64.6108,9240.0
2019-04-01 11:50:00,72.85,72.86,72.84,72.85,1300.0,64.6197,64.6286,64.6108,64.6197,1300.0
2019-04-01 11:55:00,72.85,72.88,72.84,72.86,5385.0,64.6197,64.6463,64.6108,64.6286,5385.0
2019-04-01 12:00:00,72.87,72.87,72.83,72.85,7339.0,64.6374,64.6374,64.602,64.6197,7339.0
2019-04-01 12:05:00,72.84,72.84,72.81,72.81,2018.0,64.6108,64.6108,64.5842,64.5842,2018.0
2019-04-01 12:10:00,72.81,72.84,72.81,72.81,2493.0,64.5842,64.6108,64.5842,64.5842,2493.0
2019-04-01 12:15:00,72.82,72.86,72.81,72.86,9146.0,64.5931,64.6286,64.5842,64.6286,9146.0
2019-04-01 12:20:00,72.86,72.89,72.86,72.87,13612.0,64.6286,64.6552,64.6286,64.6374,13612.0
2019-04-01 12:25:00,72.86,72.86,72.85,72.86,1300.0,64.6286,64.6286,64.6197,64.6286,1300.0
2019-04-01 12:30:00,72.86,72.88,72.86,72.87,12011.0,64.6286,64.6463,64.6286,64.6374,12011.0
2019-04-01 12:35:00,72.87,72.87,72.86,72.87,5800.0,64.6374,64.6374,64.6286,64.6374,5800.0
2019-04-01 12:40:00,72.87,72.89,72.87,72.88,2600.0,64.6374,64.6552,64.6374,64.6463,2600.0
2019-04-01 12:45:00,72.89,72.91,72.88,72.89,15218.0,64.6552,64.6729,64.6463,64.6552,15218.0
2019-04-01 12:50:00,72.9,72.9,72.88,72.89,1700.0,64.6641,64.6641,64.6463,64.6552,1700.0
2019-04-01 12:55:00,72.89,72.92,72.89,72.92,2020.0,64.6552,64.6818,64.6552,64.6818,2020.0
2019-04-01 13:00:00,72.93,72.94,72.92,72.94,2579.0,64.6907,64.6995,64.6818,64.6995,2579.0
2019-04-01 13:05:00,72.93,72.93,72.91,72.92,3324.0,64.6907,64.6907,64.6729,64.6818,3324.0
2019-04-01 13:10:00,72.93,72.93,72.9,72.9,1495.0,64.6907,64.6907,64.6641,64.6641,1495.0
2019-04-01 13:15:00,72.91,72.91,72.89,72.89,2611.0,64.6729,64.6729,64.6552,64.6552,2611.0
2019-04-01 13:20:00,72.89,72.9,72.87,72.89,16422.0,64.6552,64.6641,64.6374,64.6552,16422.0
2019-04-01 13:25:00,72.89,72.91,72.88,72.91,600.0,64.6552,64.6729,64.6463,64.6729,600.0
2019-04-01 13:30:00,72.9,72.91,72.9,72.91,1047.0,64.6641,64.6729,64.6641,64.6729,1047.0
2019-04-01 13:35:00,72.91,72.92,72.9,72.92,1467.0,64.6729,64.6818,64.6641,64.6818,1467.0
2019-04-01 13:40:00,72.93,72.93,72.91,72.92,3712.0,64.6907,64.6907,64.6729,64.6818,3712.0
2019-04-01 13:45:00,72.92,72.95,72.92,72.92,3979.0,64.6818,64.7084,64.6818,64.6818,3979.0
2019-04-01 13:50:00,72.93,72.95,72.93,72.94,2004.0,64.6907,64.7084,64.6907,64.6995,2004.0
2019-04-01 13:55:00,72.94,72.96,72.93,72.96,2992.0,64.6995,64.7173,64.6907,64.7173,2992.0
2019-04-01 14:00:00,72.96,72.98,72.96,72.97,18447.0,64.7173,64.735,64.7173,64.7262,18447.0
2019-04-01 14:05:00,72.98,72.99,72.97,72.99,3350.0,64.735,64.7439,64.7262,64.7439,3350.0
2019-04-01 14:10:00,73.0,73.01,72.97,72.98,4284.0,64.7528,64.7616,64.7262,64.735,4284.0
2019-04-01 14:15:00,72.99,72.99,72.97,72.97,2069.0,64.7439,64.7439,64.7262,64.7262,2069.0
2019-04-01 14:20:00,72.98,72.98,72.96,72.96,6713.0,64.735,64.735,64.7173,64.7173,6713.0
2019-04-01 14:25:00,72.97,72.98,72.95,72.95,3860.0,64.7262,64.735,64.7084,64.7084,3860.0
2019-04-01 14:30:00,72.96,72.97,72.95,72.97,76641.0,64.7173,64.7262,64.7084,64.7262,76641.0
2019-04-01 14:35:00,72.97,72.97,72.96,72.97,3661.0,64.7262,64.7262,64.7173,64.7262,3661.0
2019-04-01 14:40:00,72.97,72.98,72.97,72.97,4449.0,64.7262,64.735,64.7262,64.7262,4449.0
2019-04-01 14:45:00,72.96,72.96,72.95,72.96,1413.0,64.7173,64.7173,64.7084,64.7173,1413.0
2019-04-01 14:50:00,72.96,72.96,72.94,72.96,17141.0,64.7173,64.7173,64.6995,64.7173,17141.0
2019-04-01 14:55:00,72.96,72.99,72.96,72.98,2898.0,64.7173,64.7439,64.7173,64.735,2898.0
2019-04-01 15:00:00,72.97,72.97,72.93,72.94,13684.0,64.7262,64.7262,64.6907,64.6995,13684.0
2019-04-01 15:05:00,72.94,72.95,72.91,72.91,14042.0,64.6995,64.7084,64.6729,64.6729,14042.0
2019-04-01 15:10:00,72.91,72.93,72.9,72.92,6811.0,64.6729,64.6907,64.6641,64.6818,6811.0
2019-04-01 15:15:00,72.92,72.96,72.92,72.96,10126.0,64.6818,64.7173,64.6818,64.7173,10126.0
2019-04-01 15:20:00,72.96,72.98,72.95,72.98,13683.0,64.7173,64.735,64.7084,64.735,13683.0
2019-04-01 15:25:00,72.98,73.0,72.98,72.99,2200.0,64.735,64.7528,64.735,64.7439,2200.0
2019-04-01 15:30:00,73.0,73.0,72.98,72.98,84612.0,64.7528,64.7528,64.735,64.735,84612.0
2019-04-01 15:35:00,72.98,73.0,72.98,73.0,128919.0,64.735,64.7528,64.735,64.7528,128919.0
2019-04-01 15:40:00,72.99,73.01,72.99,73.0,110784.0,64.7439,64.7616,64.7439,64.7528,110784.0
2019-04-01 15:45:00,73.0,73.0,72.98,73.0,125088.0,64.7528,64.7528,64.735,64.7528,125088.0
2019-04-01 15:50:00,73.0,73.04,73.0,73.03,97582.0,64.7528,64.7882,64.7528,64.7794,97582.0
2019-04-01 15:55:00,73.04,73.07,73.01,73.01,234936.0,64.7882,64.8149,64.7616,64.7616,234936.0
2019-04-02 09:30:00,73.03,73.03,72.93,72.94,20459.0,64.7794,64.7794,64.6907,64.6995,20459.0
2019-04-02 09:35:00,72.94,72.97,72.92,72.96,10188.0,64.6995,64.7262,64.6818,64.7173,10188.0
2019-04-02 09:40:00,72.95,72.98,72.93,72.96,19663.0,64.7084,64.735,64.6907,64.7173,19663.0
2019-04-02 09:45:00,72.96,72.99,72.95,72.98,5215.0,64.7173,64.7439,64.7084,64.735,5215.0
2019-04-02 09:50:00,72.99,73.01,72.98,72.99,14883.0,64.7439,64.7616,64.735,64.7439,14883.0
2019-04-02 09:55:00,72.99,73.02,72.97,73.02,6762.0,64.7439,64.7705,64.7262,64.7705,6762.0
2019-04-02 10:00:00,73.02,73.02,72.9,72.93,10828.0,64.7705,64.7705,64.6641,64.6907,10828.0
2019-04-02 10:05:00,72.92,72.97,72.92,72.96,3984.0,64.6818,64.7262,64.6818,64.7173,3984.0
2019-04-02 10:10:00,72.97,72.98,72.95,72.98,5572.0,64.7262,64.735,64.7084,64.735,5572.0
2019-04-02 10:15:00,72.98,72.99,72.96,72.99,8017.0,64.735,64.7439,64.7173,64.7439,8017.0
2019-04-02 10:20:00,72.97,72.98,72.96,72.96,7570.0,64.7262,64.735,64.7173,64.7173,7570.0
2019-04-02 10:25:00,72.96,72.99,72.95,72.99,46878.0,64.7173,64.7439,64.7084,64.7439,46878.0
2019-04-02 10:30:00,72.98,72.99,72.96,72.97,9169.0,64.735,64.7439,64.7173,64.7262,9169.0
2019-04-02 10:35:00,72.97,72.98,72.93,72.94,18241.0,64.7262,64.735,64.6907,64.6995,18241.0
2019-04-02 10:40:00,72.94,72.94,72.91,72.93,6547.0,64.6995,64.6995,64.6729,64.6907,6547.0
2019-04-02 10:45:00,72.93,72.94,72.91,72.92,12480.0,64.6907,64.6995,64.6729,64.6818,12480.0
2019-04-02 10:50:00,72.92,72.97,72.91,72.95,20238.0,64.6818,64.7262,64.6729,64.7084,20238.0
2019-04-02 10:55:00,72.95,72.95,72.9,72.9,20288.0,64.7084,64.7084,64.6641,64.6641,20288.0
2019-04-02 11:00:00,72.9,72.91,72.83,72.83,11499.0,64.6641,64.6729,64.602,64.602,11499.0
2019-04-02 11:05:00,72.83,72.85,72.8,72.81,30506.0,64.602,64.6197,64.5754,64.5842,30506.0
2019-04-02 11:10:00,72.81,72.81,72.77,72.78,4650.0,64.5842,64.5842,64.5487,64.5576,4650.0
2019-04-02 11:15:00,72.78,72.84,72.78,72.84,8049.0,64.5576,64.6108,64.5576,64.6108,8049.0
2019-04-02 11:20:00,72.84,72.88,72.83,72.87,14681.0,64.6108,64.6463,64.602,64.6374,14681.0
2019-04-02 11:25:00,72.87,72.89,72.85,72.89,10405.0,64.6374,64.6552,64.6197,64.6552,10405.0
2019-04-02 11:30:00,72.9,72.9,72.87,72.88,15197.0,64.6641,64.6641,64.6374,64.6463,15197.0
2019-04-02 11:35:00,72.87,72.88,72.85,72.85,11309.0,64.6374,64.6463,64.6197,64.6197,11309.0
2019-04-02 11:40:00,72.85,72.87,72.85,72.87,5100.0,64.6197,64.6374,64.6197,64.6374,5100.0
2019-04-02 11:45:00,72.88,72.92,72.88,72.91,18985.0,64.6463,64.6818,64.6463,64.6729,18985.0
2019-04-02 11:50:00,72.92,72.94,72.91,72.94,8989.0,64.6818,64.6995,64.6729,64.6995,8989.0
2019-04-02 11:55:00,72.94,72.94,72.9,72.91,6400.0,64.6995,64.6995,64.6641,64.6729,6400.0
2019-04-02 12:00:00,72.92,72.95,72.9,72.94,24122.0,64.6818,64.7084,64.6641,64.6995,24122.0
2019-04-02 12:05:00,72.95,72.95,72.92,72.93,29115.0,64.7084,64.7084,64.6818,64.6907,29115.0
2019-04-02 12:10:00,72.93,72.94,72.91,72.91,28301.0,64.6907,64.6995,64.6729,64.6729,28301.0
2019-04-02 12:15:00,72.92,72.93,72.9,72.91,35201.0,64.6818,64.6907,64.6641,64.6729,35201.0
2019-04-02 12:20:00,72.9,72.9,72.86,72.86,5365.0,64.6641,64.6641,64.6286,64.6286,5365.0
2019-04-02 12:25:00,72.86,72.87,72.85,72.87,11712.0,64.6286,64.6374,64.6197,64.6374,11712.0
2019-04-02 12:30:00,72.88,72.89,72.87,72.89,3887.0,64.6463,64.6552,64.6374,64.6552,3887.0
2019-04-02 12:35:00,72.89,72.9,72.88,72.9,4534.0,64.6552,64.6641,64.6463,64.6641,4534.0
2019-04-02 12:40:00,72.9,72.91,72.89,72.89,2008.0,64.6641,64.6729,64.6552,64.6552,2008.0
2019-04-02 12:45:00,72.89,72.9,72.88,72.9,8460.0,64.6552,64.6641,64.6463,64.6641,8460.0
2019-04-02 12:50:00,72.9,72.91,72.88,72.91,14901.0,64.6641,64.6729,64.6463,64.6729,14901.0
2019-04-02 12:55:00,72.91,72.92,72.9,72.92,66972.0,64.6729,64.6818,64.6641,64.6818,66972.0
2019-04-02 13:00:00,72.91,72.92,72.89,72.92,49772.0,64.6729,64.6818,64.6552,64.6818,49772.0
2019-04-02 13:05:00,72.92,73.0,72.91,72.98,69922.0,64.6818,64.7528,64.6729,64.735,69922.0
2019-04-02 13:10:00,72.98,72.98,72.94,72.96,32084.0,64.735,64.735,64.6995,64.7173,32084.0
2019-04-02 13:15:00,72.97,72.98,72.96,72.97,44196.0,64.7262,64.735,64.7173,64.7262,44196.0
2019-04-02 13:20:00,72.96,72.98,72.96,72.98,40937.0,64.7173,64.735,64.7173,64.735,40937.0
2019-04-02 13:25:00,72.98,72.98,72.96,72.97,43482.0,64.735,64.735,64.7173,64.7262,43482.0
2019-04-02 13:30:00,72.97,72.99,72.96,72.99,63948.0,64.7262,64.7439,64.7173,64.7439,63948.0
2019-04-02 13:35:00,72.99,73.0,72.99,72.99,22652.0,64.7439,64.7528,64.7439,64.7439,22652.0
2019-04-02 13:40:00,73.0,73.0,72.99,72.99,38896.0,64.7528,64.7528,64.7439,64.7439,38896.0
2019-04-02 13:45:00,72.99,73.0,72.98,72.98,29655.0,64.7439,64.7528,64.735,64.735,29655.0
2019-04-02 13:50:00,72.98,72.98,72.96,72.98,28261.0,64.735,64.735,64.7173,64.735,28261.0
2019-04-02 13:55:00,72.98,72.99,72.95,72.96,36669.0,64.735,64.7439,64.7084,64.7173,36669.0
2019-04-02 14:00:00,72.96,72.98,72.96,72.97,29319.0,64.7173,64.735,64.7173,64.7262,29319.0
2019-04-02 14:05:00,72.98,72.98,72.96,72.97,59617.0,64.735,64.735,64.7173,64.7262,59617.0
2019-04-02 14:10:00,72.97,72.99,72.96,72.98,24575.0,64.7262,64.7439,64.7173,64.735,24575.0
2019-04-02 14:15:00,72.97,72.98,72.96,72.97,31069.0,64.7262,64.735,64.7173,64.7262,31069.0
2019-04-02 14:20:00,72.98,72.99,72.97,72.97,23529.0,64.735,64.7439,64.7262,64.7262,23529.0
2019-04-02 14:25:00,72.98,73.01,72.98,73.01,39907.0,64.735,64.7616,64.735,64.7616,39907.0
2019-04-02 14:30:00,73.0,73.02,73.0,73.0,24295.0,64.7528,64.7705,64.7528,64.7528,24295.0
2019-04-02 14:35:00,73.01,73.01,73.0,73.01,18938.0,64.7616,64.7616,64.7528,64.7616,18938.0
2019-04-02 14:40:00,73.01,73.02,73.0,73.01,6037.0,64.7616,64.7705,64.7528,64.7616,6037.0
2019-04-02 14:45:00,73.01,73.02,72.99,73.0,8930.0,64.7616,64.7705,64.7439,64.7528,8930.0
2019-04-02 14:50:00,73.0,73.0,72.98,73.0,10228.0,64.7528,64.7528,64.735,64.7528,10228.0
2019-04-02 14:55:00,72.99,73.02,72.99,73.02,9209.0,64.7439,64.7705,64.7439,64.7705,9209.0
2019-04-02 15:00:00,73.03,73.04,73.02,73.03,10362.0,64.7794,64.7882,64.7705,64.7794,10362.0
2019-04-02 15:05:00,73.03,73.04,73.03,73.03,12110.0,64.7794,64.7882,64.7794,64.7794,12110.0
2019-04-02 15:10:00,73.03,73.03,73.02,73.03,119999.0,64.7794,64.7794,64.7705,64.7794,119999.0
2019-04-02 15:15:00,73.03,73.03,73.02,73.03,7796.0,64.7794,64.7794,64.7705,64.7794,7796.0
2019-04-02 15:20:00,73.02,73.03,73.01,73.01,92902.0,64.7705,64.7794,64.7616,64.7616,92902.0
2019-04-02 15:25:00,73.01,73.02,73.01,73.02,7213.0,64.7616,64.7705,64.7616,64.7705,7213.0
2019-04-02 15:30:00,73.02,73.05,73.01,73.03,8754.0,64.7705,64.7971,64.7616,64.7794,8754.0
2019-04-02 15:35:00,73.03,73.05,73.03,73.04,3740.0,64.7794,64.7971,64.7794,64.7882,3740.0
2019-04-02 15:40:00,73.04,73.05,73.04,73.05,3563.0,64.7882,64.7971,64.7882,64.7971,3563.0
2019-04-02 15:45:00,73.04,73.06,73.03,73.06,16876.0,64.7882,64.806,64.7794,64.806,16876.0
2019-04-02 15:50:00,73.06,73.06,73.05,73.06,15704.0,64.806,64.806,64.7971,64.806,15704.0
2019-04-02 15:55:00,73.04,73.05,73.01,73.02,117218.0,64.7882,64.7971,64.7616,64.7705,117218.0
2019-04-03 09:30:00,73.41,73.46,73.38,73.41,120821.0,65.1164,65.1608,65.0898,65.1164,120821.0
2019-04-03 09:35:00,73.41,73.44,73.38,73.4,28908.0,65.1164,65.1431,65.0898,65.1076,28908.0
2019-04-03 09:40:00,73.4,73.46,73.39,73.44,19450.0,65.1076,65.1608,65.0987,65.1431,19450.0
2019-04-03 09:45:00,73.44,73.49,73.43,73.44,16624.0,65.1431,65.1874,65.1342,65.1431,16624.0
2019-04-03 09:50:00,73.44,73.44,73.38,73.42,124347.0,65.1431,65.1431,65.0898,65.1253,124347.0
2019-04-03 09:55:00,73.42,73.42,73.38,73.38,18874.0,65.1253,65.1253,65.0898,65.0898,18874.0
2019-04-03 10:00:00,73.38,73.4,73.33,73.36,203983.0,65.0898,65.1076,65.0455,65.0721,203983.0
2019-04-03 10:05:00,73.35,73.39,73.32,73.39,23545.0,65.0632,65.0987,65.0366,65.0987,23545.0
2019-04-03 10:10:00,73.39,73.41,73.38,73.39,70100.0,65.0987,65.1164,65.0898,65.0987,70100.0
2019-04-03 10:15:00,73.39,73.44,73.37,73.44,9281.0,65.0987,65.1431,65.081,65.1431,9281.0
2019-04-03 10:20:00,73.45,73.47,73.45,73.46,11380.0,65.1519,65.1697,65.1519,65.1608,11380.0
2019-04-03 10:25:00,73.47,73.47,73.43,73.45,11200.0,65.1697,65.1697,65.1342,65.1519,11200.0
2019-04-03 10:30:00,73.44,73.49,73.42,73.49,24233.0,65.1431,65.1874,65.1253,65.1874,24233.0
2019-04-03 10:35:00,73.48,73.51,73.46,73.51,5824.0,65.1785,65.2051,65.1608,65.2051,5824.0
2019-04-03 10:40:00,73.51,73.51,73.48,73.48,3897.0,65.2051,65.2051,65.1785,65.1785,3897.0
2019-04-03 10:45:00,73.48,73.5,73.43,73.44,44854.0,65.1785,65.1963,65.1342,65.1431,44854.0
2019-04-03 10:50:00,73.44,73.51,73.43,73.5,32340.0,65.1431,65.2051,65.1342,65.1963,32340.0
2019-04-03 10:55:00,73.49,73.51,73.48,73.5,51343.0,65.1874,65.2051,65.1785,65.1963,51343.0
2019-04-03 11:00:00,73.51,73.57,73.5,73.57,143785.0,65.2051,65.2584,65.1963,65.2584,143785.0
2019-04-03 11:05:00,73.57,73.59,73.57,73.58,49969.0,65.2584,65.2761,65.2584,65.2672,49969.0
2019-04-03 11:10:00,73.57,73.58,73.54,73.55,68604.0,65.2584,65.2672,65.2318,65.2406,68604.0
2019-04-03 11:15:00,73.55,73.56,73.53,73.55,4190.0,65.2406,65.2495,65.2229,65.2406,4190.0
2019-04-03 11:20:00,73.55,73.55,73.52,73.53,3900.0,65.2406,65.2406,65.214,65.2229,3900.0
2019-04-03 11:25:00,73.53,73.55,73.5,73.55,6143.0,65.2229,65.2406,65.1963,65.2406,6143.0
2019-04-03 11:30:00,73.53,73.56,73.53,73.55,146155.0,65.2229,65.2495,65.2229,65.2406,146155.0
2019-04-03 11:35:00,73.56,73.56,73.55,73.55,14640.0,65.2495,65.2495,65.2406,65.2406,14640.0
2019-04-03 11:40:00,73.56,73.57,73.54,73.56,28834.0,65.2495,65.2584,65.2318,65.2495,28834.0
2019-04-03 11:45:00,73.57,73.58,73.56,73.58,4648.0,65.2584,65.2672,65.2495,65.2672,4648.0
2019-04-03 11:50:00,73.57,73.62,73.57,73.61,29138.0,65.2584,65.3027,65.2584,65.2938,29138.0
2019-04-03 11:55:00,73.61,73.63,73.6,73.62,10163.0,65.2938,65.3116,65.285,65.3027,10163.0
2019-04-03 12:00:00,73.62,73.62,73.59,73.62,33551.0,65.3027,65.3027,65.2761,65.3027,33551.0
2019-04-03 12:05:00,73.63,73.64,73.62,73.64,27500.0,65.3116,65.3205,65.3027,65.3205,27500.0
2019-04-03 12:10:00,73.64,73.64,73.61,73.61,35135.0,65.3205,65.3205,65.2938,65.2938,35135.0
2019-04-03 12:15:00,73.61,73.63,73.59,73.6,85179.0,65.2938,65.3116,65.2761,65.285,85179.0
2019-04-03 12:20:00,73.6,73.61,73.59,73.6,46907.0,65.285,65.2938,65.2761,65.285,46907.0
2019-04-03 12:25:00,73.6,73.62,73.59,73.6,21690.0,65.285,65.3027,65.2761,65.285,21690.0
2019-04-03 12:30:00,73.59,73.6,73.58,73.59,59775.0,65.2761,65.285,65.2672,65.2761,59775.0
2019-04-03 12:35:00,73.6,73.6,73.56,73.59,72674.0,65.285,65.285,65.2495,65.2761,72674.0
2019-04-03 12:40:00,73.59,73.6,73.58,73.59,37045.0,65.2761,65.285,65.2672,65.2761,37045.0
2019-04-03 12:45:00,73.58,73.58,73.56,73.57,60156.0,65.2672,65.2672,65.2495,65.2584,60156.0
2019-04-03 12:50:00,73.57,73.57,73.54,73.55,19559.0,65.2584,65.2584,65.2318,65.2406,19559.0
2019-04-03 12:55:00,73.54,73.55,73.52,73.55,67338.0,65.2318,65.2406,65.214,65.2406,67338.0
2019-04-03 13:00:00,73.55,73.58,73.54,73.56,50685.0,65.2406,65.2672,65.2318,65.2495,50685.0
2019-04-03 13:05:00,73.56,73.57,73.55,73.56,20993.0,65.2495,65.2584,65.2406,65.2495,20993.0
2019-04-03 13:10:00,73.56,73.57,73.54,73.54,13943.0,65.2495,65.2584,65.2318,65.2318,13943.0
2019-04-03 13:15:00,73.53,73.54,73.51,73.51,37817.0,65.2229,65.2318,65.2051,65.2051,37817.0
2019-04-03 13:20:00,73.51,73.53,73.5,73.52,15404.0,65.2051,65.2229,65.1963,65.214,15404.0
2019-04-03 13:25:00,73.51,73.53,73.51,73.53,16350.0,65.2051,65.2229,65.2051,65.2229,16350.0
2019-04-03 13:30:00,73.52,73.53,73.5,73.51,61821.0,65.214,65.2229,65.1963,65.2051,61821.0
2019-04-03 13:35:00,73.51,73.52,73.5,73.5,36679.0,65.2051,65.214,65.1963,65.1963,36679.0
2019-04-03 13:40:00,73.49,73.49,73.43,73.44,16554.0,65.1874,65.1874,65.1342,65.1431,16554.0
2019-04-03 13:45:00,73.45,73.46,73.44,73.44,29859.0,65.1519,65.1608,65.1431,65.1431,29859.0
2019-04-03 13:50:00,73.43,73.43,73.37,73.38,36630.0,65.1342,65.1342,65.081,65.0898,36630.0
2019-04-03 13:55:00,73.39,73.39,73.34,73.35,33375.0,65.0987,65.0987,65.0543,65.0632,33375.0
2019-04-03 14:00:00,73.35,73.35,73.3,73.32,35101.0,65.0632,65.0632,65.0189,65.0366,35101.0
2019-04-03 14:05:00,73.32,73.35,73.32,73.34,3400.0,65.0366,65.0632,65.0366,65.0543,3400.0
2019-04-03 14:10:00,73.34,73.34,73.3,73.31,20107.0,65.0543,65.0543,65.0189,65.0277,20107.0
2019-04-03 14:15:00,73.31,73.34,73.3,73.31,5366.0,65.0277,65.0543,65.0189,65.0277,5366.0
2019-04-03 14:20:00,73.32,73.35,73.32,73.35,23424.0,65.0366,65.0632,65.0366,65.0632,23424.0
2019-04-03 14:25:00,73.36,73.38,73.36,73.37,11524.0,65.0721,65.0898,65.0721,65.081,11524.0
2019-04-03 14:30:00,73.37,73.37,73.33,73.34,7280.0,65.081,65.081,65.0455,65.0543,7280.0
2019-04-03 14:35:00,73.34,73.34,73.3,73.31,22102.0,65.0543,65.0543,65.0189,65.0277,22102.0
2019-04-03 14:40:00,73.31,73.31,73.28,73.28,46088.0,65.0277,65.0277,65.0011,65.0011,46088.0
2019-04-03 14:45:00,73.29,73.32,73.29,73.31,8180.0,65.01,65.0366,65.01,65.0277,8180.0
2019-04-03 14:50:00,73.31,73.34,73.3,73.34,29778.0,65.0277,65.0543,65.0189,65.0543,29778.0
2019-04-03 14:55:00,73.34,73.34,73.3,73.31,9763.0,65.0543,65.0543,65.0189,65.0277,9763.0
2019-04-03 15:00:00,73.3,73.33,73.28,73.32,12235.0,65.0189,65.0455,65.0011,65.0366,12235.0
2019-04-03 15:05:00,73.33,73.33,73.26,73.27,21249.0,65.0455,65.0455,64.9834,64.9923,21249.0
2019-04-03 15:10:00,73.26,73.26,73.21,73.23,75354.0,64.9834,64.9834,64.939,64.9568,75354.0
2019-04-03 15:15:00,73.23,73.23,73.2,73.2,111684.0,64.9568,64.9568,64.9302,64.9302,111684.0
2019-04-03 15:20:00,73.2,73.23,73.18,73.23,90534.0,64.9302,64.9568,64.9124,64.9568,90534.0
2019-04-03 15:25:00,73.23,73.3,73.21,73.29,21900.0,64.9568,65.0189,64.939,65.01,21900.0
2019-04-03 15:30:00,73.29,73.3,73.26,73.3,37939.0,65.01,65.0189,64.9834,65.0189,37939.0
2019-04-03 15:35:00,73.3,73.33,73.29,73.3,21655.0,65.0189,65.0455,65.01,65.0189,21655.0
2019-04-03 15:40:00,73.31,73.32,73.29,73.31,10468.0,65.0277,65.0366,65.01,65.0277,10468.0
2019-04-03 15:45:00,73.32,73.32,73.29,73.31,69085.0,65.0366,65.0366,65.01,65.0277,69085.0
2019-04-03 15:50:00,73.32,73.35,73.31,73.33,50482.0,65.0366,65.0632,65.0277,65.0455,50482.0
2019-04-03 15:55:00,73.33,73.37,73.32,73.34,98037.0,65.0455,65.081,65.0366,65.0543,98037.0
2019-04-04 09:30:00,73.3,73.32,73.23,73.31,31421.0,65.0189,65.0366,64.9568,65.0277,31421.0
2019-04-04 09:35:00,73.32,73.38,73.31,73.37,66016.0,65.0366,65.0898,65.0277,65.081,66016.0
2019-04-04 09:40:00,73.38,73.38,73.34,73.34,2900.0,65.0898,65.0898,65.0543,65.0543,2900.0
2019-04-04 09:45:00,73.36,73.44,73.36,73.39,51872.0,65.0721,65.1431,65.0721,65.0987,51872.0
2019-04-04 09:50:00,73.4,73.43,73.39,73.4,20076.0,65.1076,65.1342,65.0987,65.1076,20076.0
2019-04-04 09:55:00,73.41,73.42,73.39,73.41,14918.0,65.1164,65.1253,65.0987,65.1164,14918.0
2019-04-04 10:00:00,73.42,73.45,73.41,73.43,21504.0,65.1253,65.1519,65.1164,65.1342,21504.0
2019-04-04 10:05:00,73.42,73.44,73.38,73.39,21503.0,65.1253,65.1431,65.0898,65.0987,21503.0
2019-04-04 10:10:00,73.39,73.41,73.37,73.4,15444.0,65.0987,65.1164,65.081,65.1076,15444.0
2019-04-04 10:15:00,73.4,73.41,73.35,73.36,9709.0,65.1076,65.1164,65.0632,65.0721,9709.0
2019-04-04 10:20:00,73.36,73.37,73.32,73.32,13633.0,65.0721,65.081,65.0366,65.0366,13633.0
2019-04-04 10:25:00,73.32,73.34,73.3,73.3,49417.0,65.0366,65.0543,65.0189,65.0189,49417.0
2019-04-04 10:30:00,73.3,73.3,73.23,73.23,41463.0,65.0189,65.0189,64.9568,64.9568,41463.0
2019-04-04 10:35:00,73.23,73.29,73.23,73.28,11140.0,64.9568,65.01,64.9568,65.0011,11140.0
2019-04-04 10:40:00,73.28,73.34,73.28,73.34,29125.0,65.0011,65.0543,65.0011,65.0543,29125.0
2019-04-04 10:45:00,73.34,73.4,73.34,73.39,42268.0,65.0543,65.1076,65.0543,65.0987,42268.0
2019-04-04 10:50:00,73.39,73.42,73.37,73.41,19885.0,65.0987,65.1253,65.081,65.1164,19885.0
2019-04-04 10:55:00,73.41,73.41,73.38,73.38,25101.0,65.1164,65.1164,65.0898,65.0898,25101.0
2019-04-04 11:00:00,73.38,73.38,73.35,73.36,29344.0,65.0898,65.0898,65.0632,65.0721,29344.0
2019-04-04 11:05:00,73.36,73.4,73.35,73.4,27501.0,65.0721,65.1076,65.0632,65.1076,27501.0
2019-04-04 11:10:00,73.39,73.4,73.34,73.34,26701.0,65.0987,65.1076,65.0543,65.0543,26701.0
2019-04-04 11:15:00,73.34,73.34,73.27,73.27,20785.0,65.0543,65.0543,64.9923,64.9923,20785.0
2019-04-04 11:20:00,73.27,73.28,73.23,73.28,11230.0,64.9923,65.0011,64.9568,65.0011,11230.0
2019-04-04 11:25:00,73.29,73.34,73.29,73.34,15944.0,65.01,65.0543,65.01,65.0543,15944.0
2019-04-04 11:30:00,73.34,73.35,73.29,73.3,12124.0,65.0543,65.0632,65.01,65.0189,12124.0
2019-04-04 11:35:00,73.3,73.37,73.3,73.37,20748.0,65.0189,65.081,65.0189,65.081,20748.0
2019-04-04 11:40:00,73.37,73.37,73.34,73.35,20026.0,65.081,65.081,65.0543,65.0632,20026.0
2019-04-04 11:45:00,73.34,73.38,73.34,73.34,7954.0,65.0543,65.0898,65.0543,65.0543,7954.0
2019-04-04 11:50:00,73.34,73.34,73.29,73.31,47577.0,65.0543,65.0543,65.01,65.0277,47577.0
2019-04-04 11:55:00,73.3,73.33,73.3,73.3,19273.0,65.0189,65.0455,65.0189,65.0189,19273.0
2019-04-04 12:00:00,73.3,73.33,73.29,73.32,16934.0,65.0189,65.0455,65.01,65.0366,16934.0
2019-04-04 12:05:00,73.32,73.35,73.32,73.33,27735.0,65.0366,65.0632,65.0366,65.0455,27735.0
2019-04-04 12:10:00,73.31,73.32,73.28,73.29,12998.0,65.0277,65.0366,65.0011,65.01,12998.0
2019-04-04 12:15:00,73.29,73.29,73.2,73.22,18307.0,65.01,65.01,64.9302,64.9479,18307.0
2019-04-04 12:20:00,73.22,73.29,73.22,73.28,53868.0,64.9479,65.01,64.9479,65.0011,53868.0
2019-04-04 12:25:00,73.28,73.28,73.25,73.26,19634.0,65.0011,65.0011,64.9745,64.9834,19634.0
2019-04-04 12:30:00,73.25,73.27,73.23,73.23,16850.0,64.9745,64.9923,64.9568,64.9568,16850.0
2019-04-04 12:35:00,73.24,73.27,73.24,73.25,2600.0,64.9656,64.9923,64.9656,64.9745,2600.0
2019-04-04 12:40:00,73.25,73.28,73.23,73.25,17271.0,64.9745,65.0011,64.9568,64.9745,17271.0
2019-04-04 12:45:00,73.23,73.25,73.2,73.25,8000.0,64.9568,64.9745,64.9302,64.9745,8000.0
2019-04-04 12:50:00,73.25,73.28,73.25,73.28,3472.0,64.9745,65.0011,64.9745,65.0011,3472.0
2019-04-04 12:55:00,73.27,73.3,73.27,73.3,21405.0,64.9923,65.0189,64.9923,65.0189,21405.0
2019-04-04 13:00:00,73.29,73.29,73.26,73.27,13229.0,65.01,65.01,64.9834,64.9923,13229.0
2019-04-04 13:05:00,73.28,73.31,73.28,73.3,8200.0,65.0011,65.0277,65.0011,65.0189,8200.0
2019-04-04 13:10:00,73.3,73.3,73.29,73.29,14705.0,65.0189,65.0189,65.01,65.01,14705.0
2019-04-04 13:15:00,73.29,73.31,73.28,73.31,15638.0,65.01,65.0277,65.0011,65.0277,15638.0
2019-04-04 13:20:00,73.31,73.33,73.31,73.31,10119.0,65.0277,65.0455,65.0277,65.0277,10119.0
2019-04-04 13:25:00,73.31,73.31,73.29,73.3,6378.0,65.0277,65.0277,65.01,65.0189,6378.0
2019-04-04 13:30:00,73.3,73.32,73.3,73.31,8619.0,65.0189,65.0366,65.0189,65.0277,8619.0
2019-04-04 13:35:00,73.32,73.33,73.31,73.32,13581.0,65.0366,65.0455,65.0277,65.0366,13581.0
2019-04-04 13:40:00,73.32,73.33,73.3,73.32,2215.0,65.0366,65.0455,65.0189,65.0366,2215.0
2019-04-04 13:45:00,73.33,73.34,73.33,73.33,1102.0,65.0455,65.0543,65.0455,65.0455,1102.0
2019-04-04 13:50:00,73.33,73.36,73.33,73.35,2250.0,65.0455,65.0721,65.0455,65.0632,2250.0
2019-04-04 13:55:00,73.35,73.35,73.32,73.32,2430.0,65.0632,65.0632,65.0366,65.0366,2430.0
2019-04-04 14:00:00,73.33,73.33,73.3,73.32,3430.0,65.0455,65.0455,65.0189,65.0366,3430.0
2019-04-04 14:05:00,73.32,73.34,73.32,73.33,4867.0,65.0366,65.0543,65.0366,65.0455,4867.0
2019-04-04 14:10:00,73.33,73.37,73.33,73.37,5303.0,65.0455,65.081,65.0455,65.081,5303.0
2019-04-04 14:15:00,73.37,73.39,73.35,73.38,2404.0,65.081,65.0987,65.0632,65.0898,2404.0
2019-04-04 14:20:00,73.38,73.4,73.37,73.4,46337.0,65.0898,65.1076,65.081,65.1076,46337.0
2019-04-04 14:25:00,73.39,73.4,73.37,73.37,2177.0,65.0987,65.1076,65.081,65.081,2177.0
2019-04-04 14:30:00,73.37,73.38,73.36,73.38,1594.0,65.081,65.0898,65.0721,65.0898,1594.0
2019-04-04 14:35:00,73.38,73.39,73.37,73.38,5803.0,65.0898,65.0987,65.081,65.0898,5803.0
2019-04-04 14:40:00,73.39,73.4,73.39,73.4,17417.0,65.0987,65.1076,65.0987,65.1076,17417.0
2019-04-04 14:45:00,73.4,73.41,73.39,73.41,2646.0,65.1076,65.1164,65.0987,65.1164,2646.0
2019-04-04 14:50:00,73.42,73.44,73.41,73.42,25668.0,65.1253,65.1431,65.1164,65.1253,25668.0
2019-04-04 14:55:00,73.42,73.43,73.41,73.41,2971.0,65.1253,65.1342,65.1164,65.1164,2971.0
2019-04-04 15:00:00,73.42,73.43,73.39,73.39,3572.0,65.1253,65.1342,65.0987,65.0987,3572.0
2019-04-04 15:05:00,73.39,73.4,73.36,73.37,22084.0,65.0987,65.1076,65.0721,65.081,22084.0
2019-04-04 15:10:00,73.37,73.41,73.36,73.4,3122.0,65.081,65.1164,65.0721,65.1076,3122.0
2019-04-04 15:15:00,73.4,73.41,73.39,73.41,56760.0,65.1076,65.1164,65.0987,65.1164,56760.0
2019-04-04 15:20:00,73.41,73.41,73.37,73.37,67494.0,65.1164,65.1164,65.081,65.081,67494.0
2019-04-04 15:25:00,73.38,73.39,73.37,73.38,11209.0,65.0898,65.0987,65.081,65.0898,11209.0
2019-04-04 15:30:00,73.38,73.41,73.38,73.4,70105.0,65.0898,65.1164,65.0898,65.1076,70105.0
2019-04-04 15:35:00,73.41,73.44,73.41,73.43,24316.0,65.1164,65.1431,65.1164,65.1342,24316.0
2019-04-04 15:40:00,73.43,73.43,73.39,73.39,29271.0,65.1342,65.1342,65.0987,65.0987,29271.0
2019-04-04 15:45:00,73.4,73.4,73.38,73.4,18521.0,65.1076,65.1076,65.0898,65.1076,18521.0
2019-04-04 15:50:00,73.4,73.46,73.4,73.45,46440.0,65.1076,65.1608,65.1076,65.1519,46440.0
2019-04-04 15:55:00,73.46,73.47,73.43,73.45,402901.0,65.1608,65.1697,65.1342,65.1519,402901.0
2019-04-05 09:30:00,73.57,73.6,73.54,73.54,29850.0,65.2584,65.285,65.2318,65.2318,29850.0
2019-04-05 09:35:00,73.55,73.58,73.5,73.51,15512.0,65.2406,65.2672,65.1963,65.2051,15512.0
2019-04-05 09:40:00,73.52,73.55,73.49,73.55,7650.0,65.214,65.2406,65.1874,65.2406,7650.0
2019-04-05 09:45:00,73.56,73.62,73.56,73.59,27371.0,65.2495,65.3027,65.2495,65.2761,27371.0
2019-04-05 09:50:00,73.59,73.62,73.57,73.62,8792.0,65.2761,65.3027,65.2584,65.3027,8792.0
2019-04-05 09:55:00,73.63,73.63,73.6,73.62,24964.0,65.3116,65.3116,65.285,65.3027,24964.0
2019-04-05 10:00:00,73.62,73.67,73.62,73.66,18882.0,65.3027,65.3471,65.3027,65.3382,18882.0
2019-04-05 10:05:00,73.67,73.69,73.67,73.69,9044.0,65.3471,65.3648,65.3471,65.3648,9044.0
2019-04-05 10:10:00,73.69,73.73,73.68,73.72,30846.0,65.3648,65.4003,65.3559,65.3914,30846.0
2019-04-05 10:15:00,73.72,73.73,73.69,73.69,20566.0,65.3914,65.4003,65.3648,65.3648,20566.0
2019-04-05 10:20:00,73.69,73.73,73.69,73.71,52107.0,65.3648,65.4003,65.3648,65.3825,52107.0
2019-04-05 10:25:00,73.71,73.72,73.67,73.68,6505.0,65.3825,65.3914,65.3471,65.3559,6505.0
2019-04-05 10:30:00,73.69,73.74,73.69,73.72,20152.0,65.3648,65.4092,65.3648,65.3914,20152.0
2019-04-05 10:35:00,73.72,73.72,73.66,73.69,23801.0,65.3914,65.3914,65.3382,65.3648,23801.0
2019-04-05 10:40:00,73.7,73.7,73.66,73.67,11493.0,65.3737,65.3737,65.3382,65.3471,11493.0
2019-04-05 10:45:00,73.68,73.71,73.67,73.7,4541.0,65.3559,65.3825,65.3471,65.3737,4541.0
2019-04-05 10:50:00,73.7,73.75,73.7,73.75,2369.0,65.3737,65.418,65.3737,65.418,2369.0
2019-04-05 10:55:00,73.75,73.75,73.68,73.68,7934.0,65.418,65.418,65.3559,65.3559,7934.0
2019-04-05 11:00:00,73.69,73.71,73.67,73.68,13039.0,65.3648,65.3825,65.3471,65.3559,13039.0
2019-04-05 11:05:00,73.69,73.71,73.68,73.69,5848.0,65.3648,65.3825,65.3559,65.3648,5848.0
2019-04-05 11:10:00,73.69,73.73,73.69,73.71,3886.0,65.3648,65.4003,65.3648,65.3825,3886.0
2019-04-05 11:15:00,73.71,73.72,73.68,73.68,8606.0,65.3825,65.3914,65.3559,65.3559,8606.0
2019-04-05 11:20:00,73.68,73.69,73.67,73.68,9779.0,65.3559,65.3648,65.3471,65.3559,9779.0
2019-04-05 11:25:00,73.68,73.7,73.64,73.69,9234.0,65.3559,65.3737,65.3205,65.3648,9234.0
2019-04-05 11:30:00,73.68,73.68,73.62,73.64,34441.0,65.3559,65.3559,65.3027,65.3205,34441.0
2019-04-05 11:35:00,73.64,73.65,73.63,73.65,2400.0,65.3205,65.3293,65.3116,65.3293,2400.0
2019-04-05 11:40:00,73.65,73.67,73.65,73.67,4286.0,65.3293,65.3471,65.3293,65.3471,4286.0
2019-04-05 11:45:00,73.67,73.67,73.63,73.64,4841.0,65.3471,65.3471,65.3116,65.3205,4841.0
2019-04-05 11:50:00,73.64,73.66,73.62,73.66,15017.0,65.3205,65.3382,65.3027,65.3382,15017.0
2019-04-05 11:55:00,73.66,73.66,73.64,73.64,3439.0,65.3382,65.3382,65.3205,65.3205,3439.0
2019-04-05 12:00:00,73.64,73.67,73.63,73.65,6163.0,65.3205,65.3471,65.3116,65.3293,6163.0
2019-04-05 12:05:00,73.65,73.67,73.65,73.67,2412.0,65.3293,65.3471,65.3293,65.3471,2412.0
2019-04-05 12:10:00,73.68,73.69,73.67,73.67,7528.0,65.3559,65.3648,65.3471,65.3471,7528.0
2019-04-05 12:15:00,73.67,73.68,73.66,73.66,2467.0,65.3471,65.3559,65.3382,65.3382,2467.0
2019-04-05 12:20:00,73.66,73.66,73.64,73.66,3708.0,65.3382,65.3382,65.3205,65.3382,3708.0
2019-04-05 12:25:00,73.67,73.67,73.66,73.66,1201.0,65.3471,65.3471,65.3382,65.3382,1201.0
2019-04-05 12:30:00,73.66,73.67,73.65,73.66,7472.0,65.3382,65.3471,65.3293,65.3382,7472.0
2019-04-05 12:35:00,73.66,73.66,73.61,73.61,2961.0,65.3382,65.3382,65.2938,65.2938,2961.0
2019-04-05 12:40:00,73.59,73.62,73.59,73.62,2671.0,65.2761,65.3027,65.2761,65.3027,2671.0
2019-04-05 12:45:00,73.62,73.64,73.62,73.64,4341.0,65.3027,65.3205,65.3027,65.3205,4341.0
2019-04-05 12:50:00,73.64,73.64,73.62,73.63,43582.0,65.3205,65.3205,65.3027,65.3116,43582.0
2019-04-05 12:55:00,73.63,73.63,73.62,73.63,5528.0,65.3116,65.3116,65.3027,65.3116,5528.0
2019-04-05 13:00:00,73.64,73.65,73.63,73.64,5874.0,65.3205,65.3293,65.3116,65.3205,5874.0
2019-04-05 13:05:00,73.63,73.64,73.62,73.64,11727.0,65.3116,65.3205,65.3027,65.3205,11727.0
2019-04-05 13:10:00,73.65,73.65,73.63,73.65,10703.0,65.3293,65.3293,65.3116,65.3293,10703.0
2019-04-05 13:15:00,73.65,73.66,73.64,73.65,13399.0,65.3293,65.3382,65.3205,65.3293,13399.0
2019-04-05 13:20:00,73.64,73.65,73.64,73.65,3500.0,65.3205,65.3293,65.3205,65.3293,3500.0
2019-04-05 13:25:00,73.65,73.66,73.64,73.65,7426.0,65.3293,65.3382,65.3205,65.3293,7426.0
2019-04-05 13:30:00,73.64,73.65,73.63,73.64,4950.0,65.3205,65.3293,65.3116,65.3205,4950.0
2019-04-05 13:35:00,73.64,73.66,73.64,73.66,8677.0,65.3205,65.3382,65.3205,65.3382,8677.0
2019-04-05 13:40:00,73.65,73.67,73.65,73.66,4333.0,65.3293,65.3471,65.3293,65.3382,4333.0
2019-04-05 13:45:00,73.66,73.67,73.65,73.67,5250.0,65.3382,65.3471,65.3293,65.3471,5250.0
2019-04-05 13:50:00,73.67,73.67,73.66,73.66,16956.0,65.3471,65.3471,65.3382,65.3382,16956.0
2019-04-05 13:55:00,73.67,73.68,73.66,73.68,17714.0,65.3471,65.3559,65.3382,65.3559,17714.0
2019-04-05 14:00:00,73.68,73.69,73.68,73.69,6308.0,65.3559,65.3648,65.3559,65.3648,6308.0
2019-04-05 14:05:00,73.68,73.69,73.68,73.68,8866.0,65.3559,65.3648,65.3559,65.3559,8866.0
2019-04-05 14:10:00,73.69,73.69,73.68,73.68,2600.0,65.3648,65.3648,65.3559,65.3559,2600.0
2019-04-05 14:15:00,73.67,73.68,73.65,73.66,9690.0,65.3471,65.3559,65.3293,65.3382,9690.0
2019-04-05 14:20:00,73.66,73.66,73.63,73.65,20943.0,65.3382,65.3382,65.3116,65.3293,20943.0
2019-04-05 14:25:00,73.64,73.66,73.63,73.65,13539.0,65.3205,65.3382,65.3116,65.3293,13539.0
2019-04-05 14:30:00,73.64,73.65,73.64,73.64,8466.0,65.3205,65.3293,65.3205,65.3205,8466.0
2019-04-05 14:35:00,73.64,73.66,73.64,73.66,12872.0,65.3205,65.3382,65.3205,65.3382,12872.0
2019-04-05 14:40:00,73.66,73.66,73.65,73.65,10893.0,65.3382,65.3382,65.3293,65.3293,10893.0
2019-04-05 14:45:00,73.66,73.66,73.65,73.66,17506.0,65.3382,65.3382,65.3293,65.3382,17506.0
2019-04-05 14:50:00,73.65,73.66,73.64,73.66,9206.0,65.3293,65.3382,65.3205,65.3382,9206.0
2019-04-05 14:55:00,73.66,73.68,73.66,73.66,11058.0,65.3382,65.3559,65.3382,65.3382,11058.0
2019-04-05 15:00:00,73.66,73.67,73.65,73.67,13207.0,65.3382,65.3471,65.3293,65.3471,13207.0
2019-04-05 15:05:00,73.67,73.68,73.64,73.65,6656.0,65.3471,65.3559,65.3205,65.3293,6656.0
2019-04-05 15:10:00,73.64,73.65,73.62,73.63,13696.0,65.3205,65.3293,65.3027,65.3116,13696.0
2019-04-05 15:15:00,73.63,73.65,73.63,73.65,9396.0,65.3116,65.3293,65.3116,65.3293,9396.0
2019-04-05 15:20:00,73.65,73.69,73.65,73.69,8181.0,65.3293,65.3648,65.3293,65.3648,8181.0
2019-04-05 15:25:00,73.68,73.7,73.68,73.7,4398.0,65.3559,65.3737,65.3559,65.3737,4398.0
2019-04-05 15:30:00,73.7,73.73,73.7,73.72,48756.0,65.3737,65.4003,65.3737,65.3914,48756.0
2019-04-05 15:35:00,73.73,73.73,73.71,73.72,13625.0,65.4003,65.4003,65.3825,65.3914,13625.0
2019-04-05 15:40:00,73.71,73.72,73.7,73.71,7317.0,65.3825,65.3914,65.3737,65.3825,7317.0
2019-04-05 15:45:00,73.71,73.71,73.69,73.69,12194.0,65.3825,65.3825,65.3648,65.3648,12194.0
2019-04-05 15:50:00,73.69,73.69,73.67,73.68,44714.0,65.3648,65.3648,65.3471,65.3559,44714.0
2019-04-05 15:55:00,73.68,73.74,73.68,73.73,33642.0,65.3559,65.4092,65.3559,65.4003,33642.0
2019-04-08 09:30:00,73.66,73.66,73.55,73.58,32379.0,65.3382,65.3382,65.2406,65.2672,32379.0
2019-04-08 09:35:00,73.59,73.59,73.52,73.53,24244.0,65.2761,65.2761,65.214,65.2229,24244.0
2019-04-08 09:40:00,73.53,73.55,73.49,73.5,23884.0,65.2229,65.2406,65.1874,65.1963,23884.0
2019-04-08 09:45:00,73.51,73.52,73.48,73.52,46276.0,65.2051,65.214,65.1785,65.214,46276.0
2019-04-08 09:50:00,73.52,73.53,73.49,73.5,35784.0,65.214,65.2229,65.1874,65.1963,35784.0
2019-04-08 09:55:00,73.5,73.55,73.5,73.54,15100.0,65.1963,65.2406,65.1963,65.2318,15100.0
2019-04-08 10:00:00,73.54,73.54,73.49,73.51,15338.0,65.2318,65.2318,65.1874,65.2051,15338.0
2019-04-08 10:05:00,73.51,73.57,73.5,73.56,13130.0,65.2051,65.2584,65.1963,65.2495,13130.0
2019-04-08 10:10:00,73.56,73.59,73.56,73.58,4700.0,65.2495,65.2761,65.2495,65.2672,4700.0
2019-04-08 10:15:00,73.59,73.62,73.58,73.62,11951.0,65.2761,65.3027,65.2672,65.3027,11951.0
2019-04-08 10:20:00,73.62,73.63,73.61,73.62,5335.0,65.3027,65.3116,65.2938,65.3027,5335.0
2019-04-08 10:25:00,73.62,73.63,73.6,73.61,9143.0,65.3027,65.3116,65.285,65.2938,9143.0
2019-04-08 10:30:00,73.61,73.66,73.61,73.65,3000.0,65.2938,65.3382,65.2938,65.3293,3000.0
2019-04-08 10:35:00,73.65,73.67,73.64,73.64,11400.0,65.3293,65.3471,65.3205,65.3205,11400.0
2019-04-08 10:40:00,73.64,73.65,73.62,73.62,6609.0,65.3205,65.3293,65.3027,65.3027,6609.0
2019-04-08 10:45:00,73.62,73.64,73.61,73.63,7008.0,65.3027,65.3205,65.2938,65.3116,7008.0
2019-04-08 10:50:00,73.63,73.66,73.63,73.65,47797.0,65.3116,65.3382,65.3116,65.3293,47797.0
2019-04-08 10:55:00,73.63,73.63,73.59,73.6,6506.0,65.3116,65.3116,65.2761,65.285,6506.0
2019-04-08 11:00:00,73.61,73.63,73.6,73.63,6249.0,65.2938,65.3116,65.285,65.3116,6249.0
2019-04-08 11:05:00,73.63,73.63,73.61,73.61,2187.0,65.3116,65.3116,65.2938,65.2938,2187.0
2019-04-08 11:10:00,73.6,73.61,73.59,73.6,3535.0,65.285,65.2938,65.2761,65.285,3535.0
2019-04-08 11:15:00,73.6,73.61,73.58,73.59,6010.0,65.285,65.2938,65.2672,65.2761,6010.0
2019-04-08 11:20:00,73.58,73.59,73.57,73.59,8385.0,65.2672,65.2761,65.2584,65.2761,8385.0
2019-04-08 11:25:00,73.59,73.6,73.58,73.59,4335.0,65.2761,65.285,65.2672,65.2761,4335.0
2019-04-08 11:30:00,73.6,73.67,73.6,73.66,14212.0,65.285,65.3471,65.285,65.3382,14212.0
2019-04-08 11:35:00,73.66,73.67,73.66,73.66,4924.0,65.3382,65.3471,65.3382,65.3382,4924.0
2019-04-08 11:40:00,73.66,73.67,73.65,73.66,5262.0,65.3382,65.3471,65.3293,65.3382,5262.0
2019-04-08 11:45:00,73.65,73.65,73.62,73.64,7468.0,65.3293,65.3293,65.3027,65.3205,7468.0
2019-04-08 11:50:00,73.64,73.64,73.6,73.62,8615.0,65.3205,65.3205,65.285,65.3027,8615.0
2019-04-08 11:55:00,73.62,73.62,73.6,73.61,2636.0,65.3027,65.3027,65.285,65.2938,2636.0
2019-04-08 12:00:00,73.61,73.62,73.55,73.56,36520.0,65.2938,65.3027,65.2406,65.2495,36520.0
2019-04-08 12:05:00,73.57,73.58,73.56,73.58,5800.0,65.2584,65.2672,65.2495,65.2672,5800.0
2019-04-08 12:10:00,73.57,73.59,73.57,73.59,3446.0,65.2584,65.2761,65.2584,65.2761,3446.0
2019-04-08 12:15:00,73.59,73.6,73.58,73.59,2000.0,65.2761,65.285,65.2672,65.2761,2000.0
2019-04-08 12:20:00,73.59,73.59,73.57,73.59,7545.0,65.2761,65.2761,65.2584,65.2761,7545.0
2019-04-08 12:25:00,73.6,73.63,73.6,73.62,3379.0,65.285,65.3116,65.285,65.3027,3379.0
2019-04-08 12:30:00,73.62,73.62,73.59,73.61,5839.0,65.3027,65.3027,65.2761,65.2938,5839.0
2019-04-08 12:35:00,73.61,73.64,73.61,73.64,3684.0,65.2938,65.3205,65.2938,65.3205,3684.0
2019-04-08 12:40:00,73.64,73.64,73.62,73.63,3500.0,65.3205,65.3205,65.3027,65.3116,3500.0
2019-04-08 12:45:00,73.63,73.64,73.63,73.63,1601.0,65.3116,65.3205,65.3116,65.3116,1601.0
2019-04-08 12:50:00,73.63,73.64,73.62,73.63,4268.0,65.3116,65.3205,65.3027,65.3116,4268.0
2019-04-08 12:55:00,73.64,73.64,73.64,73.64,800.0,65.3205,65.3205,65.3205,65.3205,800.0
2019-04-08 13:00:00,73.65,73.65,73.64,73.64,4500.0,65.3293,65.3293,65.3205,65.3205,4500.0
2019-04-08 13:05:00,73.64,73.65,73.63,73.65,3300.0,65.3205,65.3293,65.3116,65.3293,3300.0
2019-04-08 13:10:00,73.66,73.67,73.65,73.66,3176.0,65.3382,65.3471,65.3293,65.3382,3176.0
2019-04-08 13:15:00,73.66,73.67,73.64,73.67,3642.0,65.3382,65.3471,65.3205,65.3471,3642.0
2019-04-08 13:20:00,73.67,73.68,73.66,73.68,1900.0,65.3471,65.3559,65.3382,65.3559,1900.0
2019-04-08 13:25:00,73.68,73.69,73.67,73.69,3812.0,65.3559,65.3648,65.3471,65.3648,3812.0
2019-04-08 13:30:00,73.69,73.69,73.67,73.69,4757.0,65.3648,65.3648,65.3471,65.3648,4757.0
2019-04-08 13:35:00,73.69,73.7,73.68,73.69,35473.0,65.3648,65.3737,65.3559,65.3648,35473.0
2019-04-08 13:40:00,73.7,73.7,73.67,73.68,11657.0,65.3737,65.3737,65.3471,65.3559,11657.0
2019-04-08 13:45:00,73.68,73.68,73.67,73.67,3145.0,65.3559,65.3559,65.3471,65.3471,3145.0
2019-04-08 13:50:00,73.67,73.72,73.67,73.7,9038.0,65.3471,65.3914,65.3471,65.3737,9038.0
2019-04-08 13:55:00,73.7,73.71,73.69,73.71,11528.0,65.3737,65.3825,65.3648,65.3825,11528.0
2019-04-08 14:00:00,73.72,73.72,73.7,73.7,4170.0,65.3914,65.3914,65.3737,65.3737,4170.0
2019-04-08 14:05:00,73.7,73.75,73.7,73.74,55912.0,65.3737,65.418,65.3737,65.4092,55912.0
2019-04-08 14:10:00,73.74,73.74,73.73,73.73,32219.0,65.4092,65.4092,65.4003,65.4003,32219.0
2019-04-08 14:15:00,73.73,73.74,73.72,73.73,3955.0,65.4003,65.4092,65.3914,65.4003,3955.0
2019-04-08 14:20:00,73.72,73.72,73.7,73.71,14472.0,65.3914,65.3914,65.3737,65.3825,14472.0
2019-04-08 14:25:00,73.7,73.71,73.69,73.71,6508.0,65.3737,65.3825,65.3648,65.3825,6508.0
2019-04-08 14:30:00,73.71,73.71,73.7,73.7,5980.0,65.3825,65.3825,65.3737,65.3737,5980.0
2019-04-08 14:35:00,73.7,73.73,73.7,73.72,4500.0,65.3737,65.4003,65.3737,65.3914,4500.0
2019-04-08 14:40:00,73.72,73.73,73.7,73.71,2544.0,65.3914,65.4003,65.3737,65.3825,2544.0
2019-04-08 14:45:00,73.71,73.71,73.69,73.7,1500.0,65.3825,65.3825,65.3648,65.3737,1500.0
2019-04-08 14:50:00,73.7,73.71,73.69,73.7,14101.0,65.3737,65.3825,65.3648,65.3737,14101.0
2019-04-08 14:55:00,73.7,73.72,73.7,73.72,6648.0,65.3737,65.3914,65.3737,65.3914,6648.0
2019-04-08 15:00:00,73.72,73.73,73.71,73.72,45922.0,65.3914,65.4003,65.3825,65.3914,45922.0
2019-04-08 15:05:00,73.73,73.74,73.72,73.73,3873.0,65.4003,65.4092,65.3914,65.4003,3873.0
2019-04-08 15:10:00,73.72,73.73,73.71,73.72,4298.0,65.3914,65.4003,65.3825,65.3914,4298.0
2019-04-08 15:15:00,73.71,73.73,73.71,73.73,4928.0,65.3825,65.4003,65.3825,65.4003,4928.0
2019-04-08 15:20:00,73.73,73.74,73.72,73.72,8582.0,65.4003,65.4092,65.3914,65.3914,8582.0
2019-04-08 15:25:00,73.71,73.72,73.71,73.72,9938.0,65.3825,65.3914,65.3825,65.3914,9938.0
2019-04-08 15:30:00,73.72,73.75,73.7,73.75,51660.0,65.3914,65.418,65.3737,65.418,51660.0
2019-04-08 15:35:00,73.75,73.75,73.73,73.74,12594.0,65.418,65.418,65.4003,65.4092,12594.0
2019-04-08 15:40:00,73.75,73.76,73.74,73.75,8480.0,65.418,65.4269,65.4092,65.418,8480.0
2019-04-08 15:45:00,73.76,73.78,73.75,73.77,16004.0,65.4269,65.4446,65.418,65.4358,16004.0
2019-04-08 15:50:00,73.77,73.79,73.76,73.79,24786.0,65.4358,65.4535,65.4269,65.4535,24786.0
2019-04-08 15:55:00,73.8,73.82,73.77,73.81,45301.0,65.4624,65.4801,65.4358,65.4713,45301.0
2019-04-09 09:30:00,73.61,73.61,73.46,73.46,25293.0,65.2938,65.2938,65.1608,65.1608,25293.0
2019-04-09 09:35:00,73.45,73.47,73.39,73.47,44294.0,65.1519,65.1697,65.0987,65.1697,44294.0
2019-04-09 09:40:00,73.46,73.48,73.43,73.47,9883.0,65.1608,65.1785,65.1342,65.1697,9883.0
2019-04-09 09:45:00,73.48,73.48,73.41,73.41,4700.0,65.1785,65.1785,65.1164,65.1164,4700.0
2019-04-09 09:50:00,73.4,73.49,73.4,73.48,3720.0,65.1076,65.1874,65.1076,65.1785,3720.0
2019-04-09 09:55:00,73.48,73.51,73.48,73.49,2540.0,65.1785,65.2051,65.1785,65.1874,2540.0
2019-04-09 10:00:00,73.5,73.5,73.44,73.44,17583.0,65.1963,65.1963,65.1431,65.1431,17583.0
2019-04-09 10:05:00,73.45,73.52,73.45,73.51,8659.0,65.1519,65.214,65.1519,65.2051,8659.0
2019-04-09 10:10:00,73.5,73.5,73.47,73.47,3717.0,65.1963,65.1963,65.1697,65.1697,3717.0
2019-04-09 10:15:00,73.47,73.48,73.45,73.48,3836.0,65.1697,65.1785,65.1519,65.1785,3836.0
2019-04-09 10:20:00,73.48,73.51,73.47,73.51,3242.0,65.1785,65.2051,65.1697,65.2051,3242.0
2019-04-09 10:25:00,73.51,73.54,73.51,73.54,22428.0,65.2051,65.2318,65.2051,65.2318,22428.0
2019-04-09 10:30:00,73.55,73.55,73.51,73.53,24952.0,65.2406,65.2406,65.2051,65.2229,24952.0
2019-04-09 10:35:00,73.54,73.57,73.52,73.52,7958.0,65.2318,65.2584,65.214,65.214,7958.0
2019-04-09 10:40:00,73.53,73.53,73.45,73.45,7083.0,65.2229,65.2229,65.1519,65.1519,7083.0
2019-04-09 10:45:00,73.45,73.46,73.41,73.42,7667.0,65.1519,65.1608,65.1164,65.1253,7667.0
2019-04-09 10:50:00,73.42,73.48,73.41,73.48,14404.0,65.1253,65.1785,65.1164,65.1785,14404.0
2019-04-09 10:55:00,73.47,73.5,73.46,73.5,2038.0,65.1697,65.1963,65.1608,65.1963,2038.0
2019-04-09 11:00:00,73.51,73.57,73.5,73.57,7856.0,65.2051,65.2584,65.1963,65.2584,7856.0
2019-04-09 11:05:00,73.56,73.57,73.54,73.54,4357.0,65.2495,65.2584,65.2318,65.2318,4357.0
2019-04-09 11:10:00,73.53,73.55,73.53,73.55,9188.0,65.2229,65.2406,65.2229,65.2406,9188.0
2019-04-09 11:15:00,73.56,73.57,73.54,73.54,79790.0,65.2495,65.2584,65.2318,65.2318,79790.0
2019-04-09 11:20:00,73.54,73.55,73.5,73.5,17121.0,65.2318,65.2406,65.1963,65.1963,17121.0
2019-04-09 11:25:00,73.49,73.51,73.49,73.5,51236.0,65.1874,65.2051,65.1874,65.1963,51236.0
2019-04-09 11:30:00,73.5,73.53,73.45,73.45,6419.0,65.1963,65.2229,65.1519,65.1519,6419.0
2019-04-09 11:35:00,73.46,73.5,73.45,73.49,7447.0,65.1608,65.1963,65.1519,65.1874,7447.0
2019-04-09 11:40:00,73.48,73.5,73.47,73.5,7471.0,65.1785,65.1963,65.1697,65.1963,7471.0
2019-04-09 11:45:00,73.51,73.53,73.49,73.52,20750.0,65.2051,65.2229,65.1874,65.214,20750.0
2019-04-09 11:50:00,73.52,73.52,73.49,73.49,8127.0,65.214,65.214,65.1874,65.1874,8127.0
2019-04-09 11:55:00,73.49,73.52,73.49,73.5,13178.0,65.1874,65.214,65.1874,65.1963,13178.0
2019-04-09 12:00:00,73.5,73.52,73.48,73.52,25446.0,65.1963,65.214,65.1785,65.214,25446.0
2019-04-09 12:05:00,73.51,73.54,73.51,73.53,6140.0,65.2051,65.2318,65.2051,65.2229,6140.0
2019-04-09 12:10:00,73.53,73.59,73.53,73.58,19922.0,65.2229,65.2761,65.2229,65.2672,19922.0
2019-04-09 12:15:00,73.58,73.59,73.57,73.58,6920.0,65.2672,65.2761,65.2584,65.2672,6920.0
2019-04-09 12:20:00,73.59,73.6,73.58,73.58,7049.0,65.2761,65.285,65.2672,65.2672,7049.0
2019-04-09 12:25:00,73.58,73.58,73.56,73.56,2737.0,65.2672,65.2672,65.2495,65.2495,2737.0
2019-04-09 12:30:00,73.57,73.58,73.56,73.56,7664.0,65.2584,65.2672,65.2495,65.2495,7664.0
2019-04-09 12:35:00,73.56,73.57,73.56,73.56,3000.0,65.2495,65.2584,65.2495,65.2495,3000.0
2019-04-09 12:40:00,73.56,73.57,73.55,73.56,6998.0,65.2495,65.2584,65.2406,65.2495,6998.0
2019-04-09 12:45:00,73.56,73.56,73.54,73.54,3057.0,65.2495,65.2495,65.2318,65.2318,3057.0
2019-04-09 12:50:00,73.54,73.55,73.53,73.53,4559.0,65.2318,65.2406,65.2229,65.2229,4559.0
2019-04-09 12:55:00,73.53,73.53,73.51,73.51,3233.0,65.2229,65.2229,65.2051,65.2051,3233.0
2019-04-09 13:00:00,73.5,73.5,73.48,73.49,9512.0,65.1963,65.1963,65.1785,65.1874,9512.0
2019-04-09 13:05:00,73.49,73.49,73.47,73.49,3500.0,65.1874,65.1874,65.1697,65.1874,3500.0
2019-04-09 13:10:00,73.49,73.5,73.47,73.47,3400.0,65.1874,65.1963,65.1697,65.1697,3400.0
2019-04-09 13:15:00,73.47,73.48,73.46,73.46,7548.0,65.1697,65.1785,65.1608,65.1608,7548.0
2019-04-09 13:20:00,73.46,73.46,73.45,73.46,5211.0,65.1608,65.1608,65.1519,65.1608,5211.0
2019-04-09 13:25:00,73.45,73.46,73.44,73.44,14838.0,65.1519,65.1608,65.1431,65.1431,14838.0
2019-04-09 13:30:00,73.44,73.44,73.42,73.44,1996.0,65.1431,65.1431,65.1253,65.1431,1996.0
2019-04-09 13:35:00,73.44,73.46,73.44,73.46,750.0,65.1431,65.1608,65.1431,65.1608,750.0
2019-04-09 13:40:00,73.46,73.47,73.43,73.43,6001.0,65.1608,65.1697,65.1342,65.1342,6001.0
2019-04-09 13:45:00,73.44,73.45,73.43,73.44,10776.0,65.1431,65.1519,65.1342,65.1431,10776.0
2019-04-09 13:50:00,73.45,73.45,73.41,73.42,17645.0,65.1519,65.1519,65.1164,65.1253,17645.0
2019-04-09 13:55:00,73.42,73.44,73.42,73.44,3819.0,65.1253,65.1431,65.1253,65.1431,3819.0
2019-04-09 14:00:00,73.44,73.44,73.41,73.41,23040.0,65.1431,65.1431,65.1164,65.1164,23040.0
2019-04-09 14:05:00,73.4,73.41,73.38,73.39,16626.0,65.1076,65.1164,65.0898,65.0987,16626.0
2019-04-09 14:10:00,73.4,73.42,73.39,73.42,10679.0,65.1076,65.1253,65.0987,65.1253,10679.0
2019-04-09 14:15:00,73.43,73.45,73.42,73.42,14497.0,65.1342,65.1519,65.1253,65.1253,14497.0
2019-04-09 14:20:00,73.42,73.43,73.4,73.41,6999.0,65.1253,65.1342,65.1076,65.1164,6999.0
2019-04-09 14:25:00,73.41,73.44,73.4,73.4,73135.0,65.1164,65.1431,65.1076,65.1076,73135.0
2019-04-09 14:30:00,73.4,73.43,73.4,73.42,9418.0,65.1076,65.1342,65.1076,65.1253,9418.0
2019-04-09 14:35:00,73.42,73.44,73.41,73.44,6765.0,65.1253,65.1431,65.1164,65.1431,6765.0
2019-04-09 14:40:00,73.44,73.45,73.37,73.38,31267.0,65.1431,65.1519,65.081,65.0898,31267.0
2019-04-09 14:45:00,73.39,73.4,73.37,73.4,17265.0,65.0987,65.1076,65.081,65.1076,17265.0
2019-04-09 14:50:00,73.4,73.41,73.39,73.4,15645.0,65.1076,65.1164,65.0987,65.1076,15645.0
2019-04-09 14:55:00,73.4,73.4,73.38,73.39,3188.0,65.1076,65.1076,65.0898,65.0987,3188.0
2019-04-09 15:00:00,73.39,73.42,73.39,73.41,6978.0,65.0987,65.1253,65.0987,65.1164,6978.0
2019-04-09 15:05:00,73.41,73.41,73.38,73.39,2700.0,65.1164,65.1164,65.0898,65.0987,2700.0
2019-04-09 15:10:00,73.39,73.4,73.39,73.39,8278.0,65.0987,65.1076,65.0987,65.0987,8278.0
2019-04-09 15:15:00,73.39,73.41,73.39,73.4,15139.0,65.0987,65.1164,65.0987,65.1076,15139.0
2019-04-09 15:20:00,73.4,73.41,73.38,73.39,9344.0,65.1076,65.1164,65.0898,65.0987,9344.0
2019-04-09 15:25:00,73.38,73.38,73.35,73.38,18098.0,65.0898,65.0898,65.0632,65.0898,18098.0
2019-04-09 15:30:00,73.37,73.42,73.37,73.42,29273.0,65.081,65.1253,65.081,65.1253,29273.0
2019-04-09 15:35:00,73.42,73.44,73.41,73.44,5288.0,65.1253,65.1431,65.1164,65.1431,5288.0
2019-04-09 15:40:00,73.45,73.46,73.41,73.42,13967.0,65.1519,65.1608,65.1164,65.1253,13967.0
2019-04-09 15:45:00,73.42,73.45,73.41,73.45,14762.0,65.1253,65.1519,65.1164,65.1519,14762.0
2019-04-09 15:50:00,73.45,73.45,73.39,73.4,21469.0,65.1519,65.1519,65.0987,65.1076,21469.0
2019-04-09 15:55:00,73.39,73.43,73.33,73.43,113735.0,65.0987,65.1342,65.0455,65.1342,113735.0
2019-04-10 09:30:00,73.55,73.58,73.53,73.57,21735.0,65.2406,65.2672,65.2229,65.2584,21735.0
2019-04-10 09:35:00,73.58,73.61,73.55,73.56,56160.0,65.2672,65.2938,65.2406,65.2495,56160.0
2019-04-10 09:40:00,73.56,73.61,73.56,73.59,18343.0,65.2495,65.2938,65.2495,65.2761,18343.0
2019-04-10 09:45:00,73.6,73.61,73.56,73.56,11661.0,65.285,65.2938,65.2495,65.2495,11661.0
2019-04-10 09:50:00,73.55,73.55,73.47,73.53,30164.0,65.2406,65.2406,65.1697,65.2229,30164.0
2019-04-10 09:55:00,73.54,73.57,73.54,73.55,11903.0,65.2318,65.2584,65.2318,65.2406,11903.0
2019-04-10 10:00:00,73.55,73.57,73.51,73.51,11039.0,65.2406,65.2584,65.2051,65.2051,11039.0
2019-04-10 10:05:00,73.51,73.52,73.46,73.48,9092.0,65.2051,65.214,65.1608,65.1785,9092.0
2019-04-10 10:10:00,73.47,73.5,73.46,73.49,12923.0,65.1697,65.1963,65.1608,65.1874,12923.0
2019-04-10 10:15:00,73.49,73.51,73.49,73.5,18755.0,65.1874,65.2051,65.1874,65.1963,18755.0
2019-04-10 10:20:00,73.52,73.52,73.47,73.49,10795.0,65.214,65.214,65.1697,65.1874,10795.0
2019-04-10 10:25:00,73.49,73.5,73.48,73.5,14527.0,65.1874,65.1963,65.1785,65.1963,14527.0
2019-04-10 10:30:00,73.49,73.54,73.49,73.51,9608.0,65.1874,65.2318,65.1874,65.2051,9608.0
2019-04-10 10:35:00,73.53,73.54,73.52,73.52,18290.0,65.2229,65.2318,65.214,65.214,18290.0
2019-04-10 10:40:00,73.52,73.55,73.5,73.51,20566.0,65.214,65.2406,65.1963,65.2051,20566.0
2019-04-10 10:45:00,73.52,73.58,73.51,73.57,31989.0,65.214,65.2672,65.2051,65.2584,31989.0
2019-04-10 10:50:00,73.58,73.58,73.55,73.55,34286.0,65.2672,65.2672,65.2406,65.2406,34286.0
2019-04-10 10:55:00,73.55,73.58,73.53,73.54,12232.0,65.2406,65.2672,65.2229,65.2318,12232.0
2019-04-10 11:00:00,73.55,73.6,73.55,73.57,11266.0,65.2406,65.285,65.2406,65.2584,11266.0
2019-04-10 11:05:00,73.57,73.61,73.57,73.58,22294.0,65.2584,65.2938,65.2584,65.2672,22294.0
2019-04-10 11:10:00,73.58,73.59,73.57,73.58,13037.0,65.2672,65.2761,65.2584,65.2672,13037.0
2019-04-10 11:15:00,73.58,73.6,73.55,73.56,18571.0,65.2672,65.285,65.2406,65.2495,18571.0
2019-04-10 11:20:00,73.57,73.59,73.56,73.59,19738.0,65.2584,65.2761,65.2495,65.2761,19738.0
2019-04-10 11:25:00,73.58,73.6,73.56,73.58,7872.0,65.2672,65.285,65.2495,65.2672,7872.0
2019-04-10 11:30:00,73.58,73.63,73.58,73.62,10832.0,65.2672,65.3116,65.2672,65.3027,10832.0
2019-04-10 11:35:00,73.62,73.64,73.62,73.63,9496.0,65.3027,65.3205,65.3027,65.3116,9496.0
2019-04-10 11:40:00,73.63,73.64,73.62,73.64,7034.0,65.3116,65.3205,65.3027,65.3205,7034.0
2019-04-10 11:45:00,73.64,73.65,73.62,73.63,29605.0,65.3205,65.3293,65.3027,65.3116,29605.0
2019-04-10 11:50:00,73.64,73.64,73.62,73.63,8349.0,65.3205,65.3205,65.3027,65.3116,8349.0
2019-04-10 11:55:00,73.63,73.63,73.61,73.62,4810.0,65.3116,65.3116,65.2938,65.3027,4810.0
2019-04-10 12:00:00,73.63,73.64,73.61,73.63,12734.0,65.3116,65.3205,65.2938,65.3116,12734.0
2019-04-10 12:05:00,73.63,73.64,73.62,73.63,15840.0,65.3116,65.3205,65.3027,65.3116,15840.0
2019-04-10 12:10:00,73.62,73.62,73.6,73.62,27304.0,65.3027,65.3027,65.285,65.3027,27304.0
2019-04-10 12:15:00,73.62,73.62,73.61,73.61,940.0,65.3027,65.3027,65.2938,65.2938,940.0
2019-04-10 12:20:00,73.61,73.63,73.61,73.63,21251.0,65.2938,65.3116,65.2938,65.3116,21251.0
2019-04-10 12:25:00,73.63,73.64,73.62,73.63,24822.0,65.3116,65.3205,65.3027,65.3116,24822.0
2019-04-10 12:30:00,73.64,73.66,73.64,73.66,53786.0,65.3205,65.3382,65.3205,65.3382,53786.0
2019-04-10 12:35:00,73.65,73.66,73.64,73.64,108201.0,65.3293,65.3382,65.3205,65.3205,108201.0
2019-04-10 12:40:00,73.64,73.64,73.62,73.63,14959.0,65.3205,65.3205,65.3027,65.3116,14959.0
2019-04-10 12:45:00,73.62,73.63,73.61,73.62,11604.0,65.3027,65.3116,65.2938,65.3027,11604.0
2019-04-10 12:50:00,73.62,73.63,73.61,73.62,21272.0,65.3027,65.3116,65.2938,65.3027,21272.0
2019-04-10 12:55:00,73.62,73.63,73.61,73.62,7043.0,65.3027,65.3116,65.2938,65.3027,7043.0
2019-04-10 13:00:00,73.62,73.63,73.6,73.62,11467.0,65.3027,65.3116,65.285,65.3027,11467.0
2019-04-10 13:05:00,73.62,73.63,73.61,73.62,9817.0,65.3027,65.3116,65.2938,65.3027,9817.0
2019-04-10 13:10:00,73.62,73.62,73.6,73.61,12011.0,65.3027,65.3027,65.285,65.2938,12011.0
2019-04-10 13:15:00,73.61,73.64,73.61,73.64,21537.0,65.2938,65.3205,65.2938,65.3205,21537.0
2019-04-10 13:20:00,73.64,73.65,73.63,73.64,10534.0,65.3205,65.3293,65.3116,65.3205,10534.0
2019-04-10 13:25:00,73.64,73.65,73.64,73.65,1600.0,65.3205,65.3293,65.3205,65.3293,1600.0
2019-04-10 13:30:00,73.64,73.65,73.63,73.64,3400.0,65.3205,65.3293,65.3116,65.3205,3400.0
2019-04-10 13:35:00,73.64,73.65,73.63,73.64,4300.0,65.3205,65.3293,65.3116,65.3205,4300.0
2019-04-10 13:40:00,73.64,73.64,73.63,73.64,9251.0,65.3205,65.3205,65.3116,65.3205,9251.0
2019-04-10 13:45:00,73.64,73.65,73.64,73.65,6590.0,65.3205,65.3293,65.3205,65.3293,6590.0
2019-04-10 13:50:00,73.65,73.66,73.65,73.65,11614.0,65.3293,65.3382,65.3293,65.3293,11614.0
2019-04-10 13:55:00,73.65,73.69,73.65,73.66,17823.0,65.3293,65.3648,65.3293,65.3382,17823.0
2019-04-10 14:00:00,73.67,73.68,73.64,73.64,14954.0,65.3471,65.3559,65.3205,65.3205,14954.0
2019-04-10 14:05:00,73.64,73.64,73.6,73.6,17762.0,65.3205,65.3205,65.285,65.285,17762.0
2019-04-10 14:10:00,73.59,73.61,73.56,73.6,13973.0,65.2761,65.2938,65.2495,65.285,13973.0
2019-04-10 14:15:00,73.61,73.65,73.61,73.64,18001.0,65.2938,65.3293,65.2938,65.3205,18001.0
2019-04-10 14:20:00,73.64,73.66,73.56,73.56,20411.0,65.3205,65.3382,65.2495,65.2495,20411.0
2019-04-10 14:25:00,73.58,73.59,73.56,73.58,16130.0,65.2672,65.2761,65.2495,65.2672,16130.0
2019-04-10 14:30:00,73.58,73.59,73.55,73.56,6219.0,65.2672,65.2761,65.2406,65.2495,6219.0
2019-04-10 14:35:00,73.57,73.6,73.57,73.59,6663.0,65.2584,65.285,65.2584,65.2761,6663.0
2019-04-10 14:40:00,73.6,73.63,73.6,73.63,10451.0,65.285,65.3116,65.285,65.3116,10451.0
2019-04-10 14:45:00,73.62,73.62,73.6,73.61,2000.0,65.3027,65.3027,65.285,65.2938,2000.0
2019-04-10 14:50:00,73.61,73.65,73.6,73.63,24799.0,65.2938,65.3293,65.285,65.3116,24799.0
2019-04-10 14:55:00,73.62,73.65,73.62,73.64,9106.0,65.3027,65.3293,65.3027,65.3205,9106.0
2019-04-10 15:00:00,73.64,73.7,73.64,73.69,44526.0,65.3205,65.3737,65.3205,65.3648,44526.0
2019-04-10 15:05:00,73.68,73.72,73.67,73.71,17729.0,65.3559,65.3914,65.3471,65.3825,17729.0
2019-04-10 15:10:00,73.72,73.72,73.69,73.7,16791.0,65.3914,65.3914,65.3648,65.3737,16791.0
2019-04-10 15:15:00,73.7,73.72,73.69,73.69,10607.0,65.3737,65.3914,65.3648,65.3648,10607.0
2019-04-10 15:20:00,73.69,73.7,73.68,73.69,8055.0,65.3648,65.3737,65.3559,65.3648,8055.0
2019-04-10 15:25:00,73.69,73.69,73.67,73.68,25381.0,65.3648,65.3648,65.3471,65.3559,25381.0
2019-04-10 15:30:00,73.68,73.7,73.66,73.69,23044.0,65.3559,65.3737,65.3382,65.3648,23044.0
2019-04-10 15:35:00,73.69,73.71,73.68,73.68,9925.0,65.3648,65.3825,65.3559,65.3559,9925.0
2019-04-10 15:40:00,73.69,73.69,73.67,73.69,20024.0,65.3648,65.3648,65.3471,65.3648,20024.0
2019-04-10 15:45:00,73.69,73.69,73.66,73.66,43952.0,65.3648,65.3648,65.3382,65.3382,43952.0
2019-04-10 15:50:00,73.67,73.67,73.62,73.63,41021.0,65.3471,65.3471,65.3027,65.3116,41021.0
2019-04-10 15:55:00,73.63,73.69,73.61,73.69,119287.0,65.3116,65.3648,65.2938,65.3648,119287.0
2019-04-11 09:30:00,73.68,73.68,73.61,73.64,39236.0,65.3559,65.3559,65.2938,65.3205,39236.0
2019-04-11 09:35:00,73.65,73.66,73.57,73.58,22453.0,65.3293,65.3382,65.2584,65.2672,22453.0
2019-04-11 09:40:00,73.57,73.66,73.57,73.64,9485.0,65.2584,65.3382,65.2584,65.3205,9485.0
2019-04-11 09:45:00,73.65,73.67,73.62,73.66,20728.0,65.3293,65.3471,65.3027,65.3382,20728.0
2019-04-11 09:50:00,73.67,73.69,73.59,73.59,23044.0,65.3471,65.3648,65.2761,65.2761,23044.0
2019-04-11 09:55:00,73.59,73.64,73.58,73.61,18841.0,65.2761,65.3205,65.2672,65.2938,18841.0
2019-04-11 10:00:00,73.63,73.65,73.6,73.64,16672.0,65.3116,65.3293,65.285,65.3205,16672.0
2019-04-11 10:05:00,73.65,73.65,73.6,73.62,19006.0,65.3293,65.3293,65.285,65.3027,19006.0
2019-04-11 10:10:00,73.62,73.63,73.57,73.63,21013.0,65.3027,65.3116,65.2584,65.3116,21013.0
2019-04-11 10:15:00,73.64,73.67,73.62,73.66,15121.0,65.3205,65.3471,65.3027,65.3382,15121.0
2019-04-11 10:20:00,73.66,73.67,73.64,73.67,18745.0,65.3382,65.3471,65.3205,65.3471,18745.0
2019-04-11 10:25:00,73.67,73.67,73.64,73.66,6676.0,65.3471,65.3471,65.3205,65.3382,6676.0
2019-04-11 10:30:00,73.65,73.66,73.61,73.63,15397.0,65.3293,65.3382,65.2938,65.3116,15397.0
2019-04-11 10:35:00,73.63,73.66,73.63,73.65,6087.0,65.3116,65.3382,65.3116,65.3293,6087.0
2019-04-11 10:40:00,73.65,73.7,73.65,73.67,48552.0,65.3293,65.3737,65.3293,65.3471,48552.0
2019-04-11 10:45:00,73.67,73.68,73.65,73.66,7239.0,65.3471,65.3559,65.3293,65.3382,7239.0
2019-04-11 10:50:00,73.66,73.67,73.65,73.65,12226.0,65.3382,65.3471,65.3293,65.3293,12226.0
2019-04-11 10:55:00,73.65,73.66,73.63,73.66,8508.0,65.3293,65.3382,65.3116,65.3382,8508.0
2019-04-11 11:00:00,73.66,73.67,73.6,73.64,27468.0,65.3382,65.3471,65.285,65.3205,27468.0
2019-04-11 11:05:00,73.64,73.67,73.63,73.67,5630.0,65.3205,65.3471,65.3116,65.3471,5630.0
2019-04-11 11:10:00,73.67,73.67,73.64,73.67,9270.0,65.3471,65.3471,65.3205,65.3471,9270.0
2019-04-11 11:15:00,73.66,73.67,73.63,73.65,8144.0,65.3382,65.3471,65.3116,65.3293,8144.0
2019-04-11 11:20:00,73.64,73.66,73.62,73.62,8523.0,65.3205,65.3382,65.3027,65.3027,8523.0
2019-04-11 11:25:00,73.62,73.62,73.6,73.62,11484.0,65.3027,65.3027,65.285,65.3027,11484.0
2019-04-11 11:30:00,73.62,73.62,73.57,73.57,17576.0,65.3027,65.3027,65.2584,65.2584,17576.0
2019-04-11 11:35:00,73.57,73.59,73.53,73.53,22218.0,65.2584,65.2761,65.2229,65.2229,22218.0
2019-04-11 11:40:00,73.53,73.53,73.42,73.46,100857.0,65.2229,65.2229,65.1253,65.1608,100857.0
2019-04-11 11:45:00,73.46,73.49,73.45,73.48,5760.0,65.1608,65.1874,65.1519,65.1785,5760.0
2019-04-11 11:50:00,73.48,73.5,73.47,73.48,9276.0,65.1785,65.1963,65.1697,65.1785,9276.0
2019-04-11 11:55:00,73.47,73.5,73.47,73.49,4235.0,65.1697,65.1963,65.1697,65.1874,4235.0
2019-04-11 12:00:00,73.5,73.51,73.48,73.51,20559.0,65.1963,65.2051,65.1785,65.2051,20559.0
2019-04-11 12:05:00,73.51,73.52,73.5,73.5,7512.0,65.2051,65.214,65.1963,65.1963,7512.0
2019-04-11 12:10:00,73.51,73.52,73.49,73.49,10326.0,65.2051,65.214,65.1874,65.1874,10326.0
2019-04-11 12:15:00,73.49,73.49,73.46,73.48,6278.0,65.1874,65.1874,65.1608,65.1785,6278.0
2019-04-11 12:20:00,73.47,73.49,73.46,73.49,6067.0,65.1697,65.1874,65.1608,65.1874,6067.0
2019-04-11 12:25:00,73.48,73.48,73.46,73.46,28526.0,65.1785,65.1785,65.1608,65.1608,28526.0
2019-04-11 12:30:00,73.46,73.49,73.46,73.48,9319.0,65.1608,65.1874,65.1608,65.1785,9319.0
2019-04-11 12:35:00,73.48,73.5,73.48,73.5,10987.0,65.1785,65.1963,65.1785,65.1963,10987.0
2019-04-11 12:40:00,73.5,73.5,73.48,73.5,10174.0,65.1963,65.1963,65.1785,65.1963,10174.0
2019-04-11 12:45:00,73.5,73.51,73.48,73.48,3223.0,65.1963,65.2051,65.1785,65.1785,3223.0
2019-04-11 12:50:00,73.48,73.52,73.48,73.52,9268.0,65.1785,65.214,65.1785,65.214,9268.0
2019-04-11 12:55:00,73.53,73.53,73.51,73.52,6269.0,65.2229,65.2229,65.2051,65.214,6269.0
2019-04-11 13:00:00,73.52,73.53,73.51,73.53,8433.0,65.214,65.2229,65.2051,65.2229,8433.0
2019-04-11 13:05:00,73.53,73.54,73.52,73.53,5930.0,65.2229,65.2318,65.214,65.2229,5930.0
2019-04-11 13:10:00,73.53,73.54,73.53,73.53,4890.0,65.2229,65.2318,65.2229,65.2229,4890.0
2019-04-11 13:15:00,73.53,73.53,73.52,73.52,11419.0,65.2229,65.2229,65.214,65.214,11419.0
2019-04-11 13:20:00,73.52,73.53,73.51,73.51,15557.0,65.214,65.2229,65.2051,65.2051,15557.0
2019-04-11 13:25:00,73.51,73.52,73.5,73.51,4309.0,65.2051,65.214,65.1963,65.2051,4309.0
2019-04-11 13:30:00,73.5,73.5,73.47,73.49,11087.0,65.1963,65.1963,65.1697,65.1874,11087.0
2019-04-11 13:35:00,73.49,73.49,73.47,73.47,2400.0,65.1874,65.1874,65.1697,65.1697,2400.0
2019-04-11 13:40:00,73.47,73.47,73.43,73.45,15745.0,65.1697,65.1697,65.1342,65.1519,15745.0
2019-04-11 13:45:00,73.46,73.49,73.46,73.48,5539.0,65.1608,65.1874,65.1608,65.1785,5539.0
2019-04-11 13:50:00,73.49,73.49,73.47,73.48,24689.0,65.1874,65.1874,65.1697,65.1785,24689.0
2019-04-11 13:55:00,73.48,73.48,73.46,73.47,11759.0,65.1785,65.1785,65.1608,65.1697,11759.0
2019-04-11 14:00:00,73.47,73.48,73.45,73.47,23784.0,65.1697,65.1785,65.1519,65.1697,23784.0
2019-04-11 14:05:00,73.47,73.48,73.44,73.46,20785.0,65.1697,65.1785,65.1431,65.1608,20785.0
2019-04-11 14:10:00,73.45,73.47,73.45,73.46,7909.0,65.1519,65.1697,65.1519,65.1608,7909.0
2019-04-11 14:15:00,73.45,73.46,73.43,73.46,4463.0,65.1519,65.1608,65.1342,65.1608,4463.0
2019-04-11 14:20:00,73.45,73.45,73.44,73.44,3350.0,65.1519,65.1519,65.1431,65.1431,3350.0
2019-04-11 14:25:00,73.43,73.44,73.41,73.41,4963.0,65.1342,65.1431,65.1164,65.1164,4963.0
2019-04-11 14:30:00,73.41,73.44,73.41,73.43,5251.0,65.1164,65.1431,65.1164,65.1342,5251.0
2019-04-11 14:35:00,73.43,73.43,73.41,73.42,13641.0,65.1342,65.1342,65.1164,65.1253,13641.0
2019-04-11 14:40:00,73.42,73.45,73.42,73.45,4605.0,65.1253,65.1519,65.1253,65.1519,4605.0
2019-04-11 14:45:00,73.44,73.44,73.43,73.44,6365.0,65.1431,65.1431,65.1342,65.1431,6365.0
2019-04-11 14:50:00,73.44,73.45,73.42,73.43,12474.0,65.1431,65.1519,65.1253,65.1342,12474.0
2019-04-11 14:55:00,73.42,73.44,73.41,73.44,5402.0,65.1253,65.1431,65.1164,65.1431,5402.0
2019-04-11 15:00:00,73.43,73.46,73.42,73.46,11729.0,65.1342,65.1608,65.1253,65.1608,11729.0
2019-04-11 15:05:00,73.47,73.48,73.46,73.47,17033.0,65.1697,65.1785,65.1608,65.1697,17033.0
2019-04-11 15:10:00,73.47,73.48,73.45,73.46,10984.0,65.1697,65.1785,65.1519,65.1608,10984.0
2019-04-11 15:15:00,73.46,73.49,73.46,73.49,5655.0,65.1608,65.1874,65.1608,65.1874,5655.0
2019-04-11 15:20:00,73.49,73.49,73.48,73.48,4880.0,65.1874,65.1874,65.1785,65.1785,4880.0
2019-04-11 15:25:00,73.47,73.48,73.47,73.47,5956.0,65.1697,65.1785,65.1697,65.1697,5956.0
2019-04-11 15:30:00,73.48,73.52,73.47,73.51,30995.0,65.1785,65.214,65.1697,65.2051,30995.0
2019-04-11 15:35:00,73.51,73.53,73.5,73.53,10876.0,65.2051,65.2229,65.1963,65.2229,10876.0
2019-04-11 15:40:00,73.53,73.53,73.51,73.53,12879.0,65.2229,65.2229,65.2051,65.2229,12879.0
2019-04-11 15:45:00,73.53,73.54,73.51,73.51,13682.0,65.2229,65.2318,65.2051,65.2051,13682.0
2019-04-11 15:50:00,73.5,73.56,73.5,73.55,55122.0,65.1963,65.2495,65.1963,65.2406,55122.0
2019-04-11 15:55:00,73.56,73.57,73.54,73.55,63865.0,65.2495,65.2584,65.2318,65.2406,63865.0
2019-04-12 09:30:00,74.01,74.07,74.01,74.02,97933.0,65.6487,65.7019,65.6487,65.6575,97933.0
2019-04-12 09:35:00,74.03,74.08,74.01,74.08,27299.0,65.6664,65.7107,65.6487,65.7107,27299.0
2019-04-12 09:40:00,74.08,74.14,74.07,74.11,11266.0,65.7107,65.764,65.7019,65.7374,11266.0
2019-04-12 09:45:00,74.12,74.14,74.07,74.07,13822.0,65.7462,65.764,65.7019,65.7019,13822.0
2019-04-12 09:50:00,74.07,74.1,74.07,74.09,11736.0,65.7019,65.7285,65.7019,65.7196,11736.0
2019-04-12 09:55:00,74.09,74.09,74.07,74.09,4900.0,65.7196,65.7196,65.7019,65.7196,4900.0
2019-04-12 10:00:00,74.09,74.1,74.05,74.05,9987.0,65.7196,65.7285,65.6841,65.6841,9987.0
2019-04-12 10:05:00,74.04,74.06,74.03,74.03,7669.0,65.6753,65.693,65.6664,65.6664,7669.0
2019-04-12 10:10:00,74.04,74.07,74.01,74.02,149316.0,65.6753,65.7019,65.6487,65.6575,149316.0
2019-04-12 10:15:00,74.03,74.04,74.01,74.02,14598.0,65.6664,65.6753,65.6487,65.6575,14598.0
2019-04-12 10:20:00,74.03,74.06,74.03,74.06,4700.0,65.6664,65.693,65.6664,65.693,4700.0
2019-04-12 10:25:00,74.07,74.09,74.06,74.06,24656.0,65.7019,65.7196,65.693,65.693,24656.0
2019-04-12 10:30:00,74.06,74.06,74.02,74.02,6265.0,65.693,65.693,65.6575,65.6575,6265.0
2019-04-12 10:35:00,74.01,74.02,73.98,73.98,4704.0,65.6487,65.6575,65.622,65.622,4704.0
2019-04-12 10:40:00,73.97,73.97,73.91,73.92,4418.0,65.6132,65.6132,65.56,65.5688,4418.0
2019-04-12 10:45:00,73.92,73.95,73.91,73.95,4824.0,65.5688,65.5954,65.56,65.5954,4824.0
2019-04-12 10:50:00,73.94,73.97,73.93,73.96,5967.0,65.5866,65.6132,65.5777,65.6043,5967.0
2019-04-12 10:55:00,73.96,73.96,73.93,73.94,4855.0,65.6043,65.6043,65.5777,65.5866,4855.0
2019-04-12 11:00:00,73.94,73.96,73.92,73.94,5344.0,65.5866,65.6043,65.5688,65.5866,5344.0
2019-04-12 11:05:00,73.94,73.94,73.93,73.94,48105.0,65.5866,65.5866,65.5777,65.5866,48105.0
2019-04-12 11:10:00,73.94,73.96,73.92,73.94,4451.0,65.5866,65.6043,65.5688,65.5866,4451.0
2019-04-12 11:15:00,73.94,73.95,73.91,73.93,7139.0,65.5866,65.5954,65.56,65.5777,7139.0
2019-04-12 11:20:00,73.93,73.97,73.93,73.97,6858.0,65.5777,65.6132,65.5777,65.6132,6858.0
2019-04-12 11:25:00,73.97,73.97,73.96,73.96,8629.0,65.6132,65.6132,65.6043,65.6043,8629.0
2019-04-12 11:30:00,73.95,73.96,73.94,73.96,4300.0,65.5954,65.6043,65.5866,65.6043,4300.0
2019-04-12 11:35:00,73.97,73.97,73.93,73.93,5165.0,65.6132,65.6132,65.5777,65.5777,5165.0
2019-04-12 11:40:00,73.93,73.95,73.91,73.94,8460.0,65.5777,65.5954,65.56,65.5866,8460.0
2019-04-12 11:45:00,73.94,73.95,73.9,73.91,11402.0,65.5866,65.5954,65.5511,65.56,11402.0
2019-04-12 11:50:00,73.91,73.95,73.91,73.94,16107.0,65.56,65.5954,65.56,65.5866,16107.0
2019-04-12 11:55:00,73.95,73.97,73.95,73.95,8992.0,65.5954,65.6132,65.5954,65.5954,8992.0
2019-04-12 12:00:00,73.94,73.95,73.91,73.93,17114.0,65.5866,65.5954,65.56,65.5777,17114.0
2019-04-12 12:05:00,73.94,73.98,73.93,73.98,11431.0,65.5866,65.622,65.5777,65.622,11431.0
2019-04-12 12:10:00,73.98,73.98,73.95,73.97,22465.0,65.622,65.622,65.5954,65.6132,22465.0
2019-04-12 12:15:00,73.97,74.02,73.96,74.01,11646.0,65.6132,65.6575,65.6043,65.6487,11646.0
2019-04-12 12:20:00,74.01,74.01,73.99,74.01,5066.0,65.6487,65.6487,65.6309,65.6487,5066.0
2019-04-12 12:25:00,74.01,74.02,74.0,74.0,9179.0,65.6487,65.6575,65.6398,65.6398,9179.0
2019-04-12 12:30:00,74.0,74.01,73.99,74.0,11042.0,65.6398,65.6487,65.6309,65.6398,11042.0
2019-04-12 12:35:00,73.99,73.99,73.97,73.99,14788.0,65.6309,65.6309,65.6132,65.6309,14788.0
2019-04-12 12:40:00,73.99,74.0,73.98,73.99,5716.0,65.6309,65.6398,65.622,65.6309,5716.0
2019-04-12 12:45:00,73.99,73.99,73.95,73.97,24491.0,65.6309,65.6309,65.5954,65.6132,24491.0
2019-04-12 12:50:00,73.98,74.0,73.97,74.0,7917.0,65.622,65.6398,65.6132,65.6398,7917.0
2019-04-12 12:55:00,73.99,74.01,73.99,74.01,4000.0,65.6309,65.6487,65.6309,65.6487,4000.0
2019-04-12 13:00:00,74.01,74.02,74.0,74.02,10355.0,65.6487,65.6575,65.6398,65.6575,10355.0
2019-04-12 13:05:00,74.03,74.03,74.01,74.01,8853.0,65.6664,65.6664,65.6487,65.6487,8853.0
2019-04-12 13:10:00,74.01,74.02,74.01,74.02,7990.0,65.6487,65.6575,65.6487,65.6575,7990.0
2019-04-12 13:15:00,74.02,74.04,74.01,74.03,6602.0,65.6575,65.6753,65.6487,65.6664,6602.0
2019-04-12 13:20:00,74.03,74.04,74.02,74.02,6801.0,65.6664,65.6753,65.6575,65.6575,6801.0
2019-04-12 13:25:00,74.03,74.03,74.01,74.02,7758.0,65.6664,65.6664,65.6487,65.6575,7758.0
2019-04-12 13:30:00,74.02,74.03,74.0,74.0,9616.0,65.6575,65.6664,65.6398,65.6398,9616.0
2019-04-12 13:35:00,74.01,74.02,74.0,74.02,4990.0,65.6487,65.6575,65.6398,65.6575,4990.0
2019-04-12 13:40:00,74.02,74.02,74.0,74.0,6892.0,65.6575,65.6575,65.6398,65.6398,6892.0
2019-04-12 13:45:00,74.01,74.01,74.0,74.0,5084.0,65.6487,65.6487,65.6398,65.6398,5084.0
2019-04-12 13:50:00,74.0,74.01,74.0,74.0,19766.0,65.6398,65.6487,65.6398,65.6398,19766.0
2019-04-12 13:55:00,74.0,74.01,73.99,73.99,6800.0,65.6398,65.6487,65.6309,65.6309,6800.0
2019-04-12 14:00:00,73.99,74.03,73.98,74.03,9457.0,65.6309,65.6664,65.622,65.6664,9457.0
2019-04-12 14:05:00,74.02,74.04,74.02,74.03,13711.0,65.6575,65.6753,65.6575,65.6664,13711.0
2019-04-12 14:10:00,74.04,74.04,74.03,74.04,14844.0,65.6753,65.6753,65.6664,65.6753,14844.0
2019-04-12 14:15:00,74.05,74.05,74.03,74.03,5714.0,65.6841,65.6841,65.6664,65.6664,5714.0
2019-04-12 14:20:00,74.03,74.03,74.02,74.03,5297.0,65.6664,65.6664,65.6575,65.6664,5297.0
2019-04-12 14:25:00,74.03,74.03,74.0,74.02,8521.0,65.6664,65.6664,65.6398,65.6575,8521.0
2019-04-12 14:30:00,74.01,74.03,74.0,74.0,9180.0,65.6487,65.6664,65.6398,65.6398,9180.0
2019-04-12 14:35:00,74.0,74.01,74.0,74.01,31215.0,65.6398,65.6487,65.6398,65.6487,31215.0
2019-04-12 14:40:00,74.0,74.02,74.0,74.01,7691.0,65.6398,65.6575,65.6398,65.6487,7691.0
2019-04-12 14:45:00,74.0,74.0,73.98,73.98,7757.0,65.6398,65.6398,65.622,65.622,7757.0
2019-04-12 14:50:00,73.98,73.98,73.97,73.98,42893.0,65.622,65.622,65.6132,65.622,42893.0
2019-04-12 14:55:00,73.98,73.98,73.96,73.96,11166.0,65.622,65.622,65.6043,65.6043,11166.0
2019-04-12 15:00:00,73.96,73.98,73.95,73.97,45992.0,65.6043,65.622,65.5954,65.6132,45992.0
2019-04-12 15:05:00,73.97,73.98,73.96,73.98,11544.0,65.6132,65.622,65.6043,65.622,11544.0
2019-04-12 15:10:00,73.98,73.99,73.97,73.98,18687.0,65.622,65.6309,65.6132,65.622,18687.0
2019-04-12 15:15:00,73.98,73.99,73.97,73.98,11108.0,65.622,65.6309,65.6132,65.622,11108.0
2019-04-12 15:20:00,73.98,73.98,73.95,73.97,18962.0,65.622,65.622,65.5954,65.6132,18962.0
2019-04-12 15:25:00,73.97,73.99,73.96,73.99,11667.0,65.6132,65.6309,65.6043,65.6309,11667.0
2019-04-12 15:30:00,73.98,74.01,73.97,74.01,17211.0,65.622,65.6487,65.6132,65.6487,17211.0
2019-04-12 15:35:00,74.01,74.02,73.98,74.02,21307.0,65.6487,65.6575,65.622,65.6575,21307.0
2019-04-12 15:40:00,74.02,74.02,74.0,74.01,21050.0,65.6575,65.6575,65.6398,65.6487,21050.0
2019-04-12 15:45:00,74.01,74.02,73.99,74.01,52017.0,65.6487,65.6575,65.6309,65.6487,52017.0
2019-04-12 15:50:00,74.01,74.01,73.98,74.0,30965.0,65.6487,65.6487,65.622,65.6398,30965.0
2019-04-12 15:55:00,74.0,74.06,74.0,74.06,111271.0,65.6398,65.693,65.6398,65.693,111271.0
2019-04-15 09:30:00,74.09,74.09,74.03,74.04,56477.0,65.7196,65.7196,65.6664,65.6753,56477.0
2019-04-15 09:35:00,74.03,74.04,73.96,73.98,20243.0,65.6664,65.6753,65.6043,65.622,20243.0
2019-04-15 09:40:00,73.98,73.99,73.96,73.96,9445.0,65.622,65.6309,65.6043,65.6043,9445.0
2019-04-15 09:45:00,73.95,73.96,73.91,73.91,11910.0,65.5954,65.6043,65.56,65.56,11910.0
2019-04-15 09:50:00,73.91,73.91,73.88,73.9,18305.0,65.56,65.56,65.5333,65.5511,18305.0
2019-04-15 09:55:00,73.9,73.94,73.9,73.92,9787.0,65.5511,65.5866,65.5511,65.5688,9787.0
2019-04-15 10:00:00,73.92,73.96,73.92,73.96,13924.0,65.5688,65.6043,65.5688,65.6043,13924.0
2019-04-15 10:05:00,73.96,73.99,73.96,73.96,24587.0,65.6043,65.6309,65.6043,65.6043,24587.0
2019-04-15 10:10:00,73.95,73.96,73.94,73.95,14729.0,65.5954,65.6043,65.5866,65.5954,14729.0
2019-04-15 10:15:00,73.94,73.97,73.94,73.95,6700.0,65.5866,65.6132,65.5866,65.5954,6700.0
2019-04-15 10:20:00,73.94,73.96,73.94,73.95,16715.0,65.5866,65.6043,65.5866,65.5954,16715.0
2019-04-15 10:25:00,73.95,73.95,73.9,73.9,9235.0,65.5954,65.5954,65.5511,65.5511,9235.0
2019-04-15 10:30:00,73.89,73.89,73.87,73.88,15247.0,65.5422,65.5422,65.5245,65.5333,15247.0
2019-04-15 10:35:00,73.88,73.88,73.83,73.85,12290.0,65.5333,65.5333,65.489,65.5067,12290.0
2019-04-15 10:40:00,73.85,73.86,73.8,73.8,5910.0,65.5067,65.5156,65.4624,65.4624,5910.0
2019-04-15 10:45:00,73.79,73.83,73.78,73.83,30792.0,65.4535,65.489,65.4446,65.489,30792.0
2019-04-15 10:50:00,73.83,73.87,73.82,73.87,16743.0,65.489,65.5245,65.4801,65.5245,16743.0
2019-04-15 10:55:00,73.87,73.87,73.85,73.87,44064.0,65.5245,65.5245,65.5067,65.5245,44064.0
2019-04-15 11:00:00,73.87,73.87,73.85,73.86,18936.0,65.5245,65.5245,65.5067,65.5156,18936.0
2019-04-15 11:05:00,73.86,73.88,73.83,73.86,13756.0,65.5156,65.5333,65.489,65.5156,13756.0
2019-04-15 11:10:00,73.86,73.9,73.86,73.9,12455.0,65.5156,65.5511,65.5156,65.5511,12455.0
2019-04-15 11:15:00,73.9,73.91,73.89,73.89,11570.0,65.5511,65.56,65.5422,65.5422,11570.0
2019-04-15 11:20:00,73.9,73.91,73.89,73.9,12395.0,65.5511,65.56,65.5422,65.5511,12395.0
2019-04-15 11:25:00,73.9,73.92,73.88,73.9,16039.0,65.5511,65.5688,65.5333,65.5511,16039.0
2019-04-15 11:30:00,73.9,73.91,73.89,73.9,17204.0,65.5511,65.56,65.5422,65.5511,17204.0
2019-04-15 11:35:00,73.9,73.9,73.86,73.87,6403.0,65.5511,65.5511,65.5156,65.5245,6403.0
2019-04-15 11:40:00,73.87,73.88,73.85,73.86,19497.0,65.5245,65.5333,65.5067,65.5156,19497.0
2019-04-15 11:45:00,73.85,73.87,73.85,73.87,14705.0,65.5067,65.5245,65.5067,65.5245,14705.0
2019-04-15 11:50:00,73.87,73.88,73.86,73.86,10908.0,65.5245,65.5333,65.5156,65.5156,10908.0
2019-04-15 11:55:00,73.86,73.88,73.86,73.86,16290.0,65.5156,65.5333,65.5156,65.5156,16290.0
2019-04-15 12:00:00,73.86,73.86,73.83,73.84,7256.0,65.5156,65.5156,65.489,65.4979,7256.0
2019-04-15 12:05:00,73.84,73.89,73.83,73.83,257014.0,65.4979,65.5422,65.489,65.489,257014.0
2019-04-15 12:10:00,73.82,73.83,73.81,73.82,11600.0,65.4801,65.489,65.4713,65.4801,11600.0
2019-04-15 12:15:00,73.83,73.84,73.83,73.84,8598.0,65.489,65.4979,65.489,65.4979,8598.0
2019-04-15 12:20:00,73.85,73.86,73.84,73.85,8718.0,65.5067,65.5156,65.4979,65.5067,8718.0
2019-04-15 12:25:00,73.84,73.85,73.83,73.83,8311.0,65.4979,65.5067,65.489,65.489,8311.0
2019-04-15 12:30:00,73.83,73.85,73.83,73.84,165569.0,65.489,65.5067,65.489,65.4979,165569.0
2019-04-15 12:35:00,73.84,73.87,73.83,73.87,33852.0,65.4979,65.5245,65.489,65.5245,33852.0
2019-04-15 12:40:00,73.87,73.88,73.86,73.87,13396.0,65.5245,65.5333,65.5156,65.5245,13396.0
2019-04-15 12:45:00,73.88,73.88,73.87,73.87,2800.0,65.5333,65.5333,65.5245,65.5245,2800.0
2019-04-15 12:50:00,73.87,73.88,73.87,73.87,16288.0,65.5245,65.5333,65.5245,65.5245,16288.0
2019-04-15 12:55:00,73.88,73.88,73.87,73.87,5215.0,65.5333,65.5333,65.5245,65.5245,5215.0
2019-04-15 13:00:00,73.88,73.9,73.87,73.9,8375.0,65.5333,65.5511,65.5245,65.5511,8375.0
2019-04-15 13:05:00,73.91,73.93,73.91,73.92,12416.0,65.56,65.5777,65.56,65.5688,12416.0
2019-04-15 13:10:00,73.92,73.93,73.91,73.92,12058.0,65.5688,65.5777,65.56,65.5688,12058.0
2019-04-15 13:15:00,73.92,73.92,73.91,73.91,4514.0,65.5688,65.5688,65.56,65.56,4514.0
2019-04-15 13:20:00,73.91,73.93,73.91,73.92,11652.0,65.56,65.5777,65.56,65.5688,11652.0
2019-04-15 13:25:00,73.92,73.93,73.92,73.92,17775.0,65.5688,65.5777,65.5688,65.5688,17775.0
2019-04-15 13:30:00,73.93,73.96,73.93,73.95,9642.0,65.5777,65.6043,65.5777,65.5954,9642.0
2019-04-15 13:35:00,73.95,73.95,73.93,73.94,15937.0,65.5954,65.5954,65.5777,65.5866,15937.0
2019-04-15 13:40:00,73.95,73.96,73.95,73.95,2400.0,65.5954,65.6043,65.5954,65.5954,2400.0
2019-04-15 13:45:00,73.95,73.96,73.94,73.96,28965.0,65.5954,65.6043,65.5866,65.6043,28965.0
2019-04-15 13:50:00,73.96,73.96,73.94,73.94,11980.0,65.6043,65.6043,65.5866,65.5866,11980.0
2019-04-15 13:55:00,73.94,73.95,73.94,73.95,1671.0,65.5866,65.5954,65.5866,65.5954,1671.0
2019-04-15 14:00:00,73.95,73.95,73.94,73.95,7689.0,65.5954,65.5954,65.5866,65.5954,7689.0
2019-04-15 14:05:00,73.95,73.96,73.95,73.95,2262.0,65.5954,65.6043,65.5954,65.5954,2262.0
2019-04-15 14:10:00,73.96,73.96,73.94,73.95,7380.0,65.6043,65.6043,65.5866,65.5954,7380.0
2019-04-15 14:15:00,73.95,73.96,73.94,73.94,14914.0,65.5954,65.6043,65.5866,65.5866,14914.0
2019-04-15 14:20:00,73.95,73.95,73.93,73.94,2242.0,65.5954,65.5954,65.5777,65.5866,2242.0
2019-04-15 14:25:00,73.94,73.96,73.94,73.94,6745.0,65.5866,65.6043,65.5866,65.5866,6745.0
2019-04-15 14:30:00,73.95,73.97,73.93,73.93,14623.0,65.5954,65.6132,65.5777,65.5777,14623.0
2019-04-15 14:35:00,73.93,73.93,73.92,73.92,3131.0,65.5777,65.5777,65.5688,65.5688,3131.0
2019-04-15 14:40:00,73.92,73.94,73.92,73.94,11576.0,65.5688,65.5866,65.5688,65.5866,11576.0
2019-04-15 14:45:00,73.94,73.95,73.93,73.93,14558.0,65.5866,65.5954,65.5777,65.5777,14558.0
2019-04-15 14:50:00,73.92,73.96,73.92,73.95,4913.0,65.5688,65.6043,65.5688,65.5954,4913.0
2019-04-15 14:55:00,73.96,73.96,73.95,73.96,4529.0,65.6043,65.6043,65.5954,65.6043,4529.0
2019-04-15 15:00:00,73.96,73.97,73.95,73.95,13220.0,65.6043,65.6132,65.5954,65.5954,13220.0
2019-04-15 15:05:00,73.96,73.99,73.96,73.98,11602.0,65.6043,65.6309,65.6043,65.622,11602.0
2019-04-15 15:10:00,73.98,73.99,73.97,73.97,4558.0,65.622,65.6309,65.6132,65.6132,4558.0
2019-04-15 15:15:00,73.97,73.98,73.96,73.98,5205.0,65.6132,65.622,65.6043,65.622,5205.0
2019-04-15 15:20:00,73.98,73.98,73.96,73.96,4257.0,65.622,65.622,65.6043,65.6043,4257.0
2019-04-15 15:25:00,73.97,73.97,73.96,73.96,18232.0,65.6132,65.6132,65.6043,65.6043,18232.0
2019-04-15 15:30:00,73.96,73.96,73.93,73.93,6501.0,65.6043,65.6043,65.5777,65.5777,6501.0
2019-04-15 15:35:00,73.94,73.95,73.93,73.94,12554.0,65.5866,65.5954,65.5777,65.5866,12554.0
2019-04-15 15:40:00,73.93,73.95,73.93,73.93,9272.0,65.5777,65.5954,65.5777,65.5777,9272.0
2019-04-15 15:45:00,73.94,73.96,73.94,73.95,26987.0,65.5866,65.6043,65.5866,65.5954,26987.0
2019-04-15 15:50:00,73.95,73.97,73.93,73.97,28110.0,65.5954,65.6132,65.5777,65.6132,28110.0
2019-04-15 15:55:00,73.97,73.99,73.97,73.98,47532.0,65.6132,65.6309,65.6132,65.622,47532.0
2019-04-16 09:30:00,74.25,74.27,74.2,74.23,41394.0,65.8615,65.8793,65.8172,65.8438,41394.0
2019-04-16 09:35:00,74.23,74.25,74.22,74.24,13440.0,65.8438,65.8615,65.8349,65.8527,13440.0
2019-04-16 09:40:00,74.24,74.26,74.23,74.26,23505.0,65.8527,65.8704,65.8438,65.8704,23505.0
2019-04-16 09:45:00,74.26,74.26,74.2,74.2,27712.0,65.8704,65.8704,65.8172,65.8172,27712.0
2019-04-16 09:50:00,74.2,74.21,74.16,74.19,19645.0,65.8172,65.8261,65.7817,65.8083,19645.0
2019-04-16 09:55:00,74.19,74.2,74.17,74.19,28944.0,65.8083,65.8172,65.7906,65.8083,28944.0
2019-04-16 10:00:00,74.2,74.22,74.2,74.21,42204.0,65.8172,65.8349,65.8172,65.8261,42204.0
2019-04-16 10:05:00,74.21,74.22,74.16,74.17,23011.0,65.8261,65.8349,65.7817,65.7906,23011.0
2019-04-16 10:10:00,74.17,74.22,74.16,74.21,33220.0,65.7906,65.8349,65.7817,65.8261,33220.0
2019-04-16 10:15:00,74.21,74.23,74.2,74.22,17750.0,65.8261,65.8438,65.8172,65.8349,17750.0
2019-04-16 10:20:00,74.21,74.21,74.18,74.2,16138.0,65.8261,65.8261,65.7994,65.8172,16138.0
2019-04-16 10:25:00,74.19,74.21,74.16,74.2,24658.0,65.8083,65.8261,65.7817,65.8172,24658.0
2019-04-16 10:30:00,74.2,74.2,74.16,74.17,17028.0,65.8172,65.8172,65.7817,65.7906,17028.0
2019-04-16 10:35:00,74.17,74.19,74.16,74.17,19200.0,65.7906,65.8083,65.7817,65.7906,19200.0
2019-04-16 10:40:00,74.18,74.19,74.15,74.15,28862.0,65.7994,65.8083,65.7728,65.7728,28862.0
2019-04-16 10:45:00,74.15,74.16,74.13,74.15,14074.0,65.7728,65.7817,65.7551,65.7728,14074.0
2019-04-16 10:50:00,74.15,74.17,74.14,74.17,19048.0,65.7728,65.7906,65.764,65.7906,19048.0
2019-04-16 10:55:00,74.17,74.17,74.13,74.13,14093.0,65.7906,65.7906,65.7551,65.7551,14093.0
2019-04-16 11:00:00,74.13,74.14,74.11,74.14,17643.0,65.7551,65.764,65.7374,65.764,17643.0
2019-04-16 11:05:00,74.14,74.17,74.12,74.16,13759.0,65.764,65.7906,65.7462,65.7817,13759.0
2019-04-16 11:10:00,74.16,74.19,74.15,74.19,32438.0,65.7817,65.8083,65.7728,65.8083,32438.0
2019-04-16 11:15:00,74.19,74.19,74.17,74.18,10189.0,65.8083,65.8083,65.7906,65.7994,10189.0
2019-04-16 11:20:00,74.19,74.2,74.18,74.2,11262.0,65.8083,65.8172,65.7994,65.8172,11262.0
2019-04-16 11:25:00,74.2,74.2,74.17,74.18,26129.0,65.8172,65.8172,65.7906,65.7994,26129.0
2019-04-16 11:30:00,74.17,74.17,74.11,74.15,21408.0,65.7906,65.7906,65.7374,65.7728,21408.0
2019-04-16 11:35:00,74.14,74.15,74.11,74.11,19937.0,65.764,65.7728,65.7374,65.7374,19937.0
2019-04-16 11:40:00,74.12,74.12,74.11,74.11,18101.0,65.7462,65.7462,65.7374,65.7374,18101.0
2019-04-16 11:45:00,74.11,74.14,74.09,74.13,20135.0,65.7374,65.764,65.7196,65.7551,20135.0
2019-04-16 11:50:00,74.13,74.16,74.13,74.15,49897.0,65.7551,65.7817,65.7551,65.7728,49897.0
2019-04-16 11:55:00,74.15,74.16,74.13,74.14,19242.0,65.7728,65.7817,65.7551,65.764,19242.0
2019-04-16 12:00:00,74.13,74.16,74.13,74.15,27772.0,65.7551,65.7817,65.7551,65.7728,27772.0
2019-04-16 12:05:00,74.16,74.17,74.15,74.16,13319.0,65.7817,65.7906,65.7728,65.7817,13319.0
2019-04-16 12:10:00,74.16,74.17,74.15,74.17,6527.0,65.7817,65.7906,65.7728,65.7906,6527.0
2019-04-16 12:15:00,74.17,74.17,74.15,74.16,8084.0,65.7906,65.7906,65.7728,65.7817,8084.0
2019-04-16 12:20:00,74.15,74.15,74.13,74.13,32205.0,65.7728,65.7728,65.7551,65.7551,32205.0
2019-04-16 12:25:00,74.13,74.15,74.13,74.15,11363.0,65.7551,65.7728,65.7551,65.7728,11363.0
2019-04-16 12:30:00,74.15,74.15,74.13,74.13,30083.0,65.7728,65.7728,65.7551,65.7551,30083.0
2019-04-16 12:35:00,74.13,74.15,74.12,74.15,33805.0,65.7551,65.7728,65.7462,65.7728,33805.0
2019-04-16 12:40:00,74.15,74.15,74.13,74.15,7122.0,65.7728,65.7728,65.7551,65.7728,7122.0
2019-04-16 12:45:00,74.15,74.15,74.13,74.14,25545.0,65.7728,65.7728,65.7551,65.764,25545.0
2019-04-16 12:50:00,74.14,74.15,74.13,74.14,10324.0,65.764,65.7728,65.7551,65.764,10324.0
2019-04-16 12:55:00,74.14,74.18,74.14,74.17,70950.0,65.764,65.7994,65.764,65.7906,70950.0
2019-04-16 13:00:00,74.17,74.18,74.16,74.17,4640.0,65.7906,65.7994,65.7817,65.7906,4640.0
2019-04-16 13:05:00,74.17,74.18,74.16,74.17,10912.0,65.7906,65.7994,65.7817,65.7906,10912.0
2019-04-16 13:10:00,74.17,74.17,74.15,74.16,37949.0,65.7906,65.7906,65.7728,65.7817,37949.0
2019-04-16 13:15:00,74.17,74.17,74.15,74.17,9268.0,65.7906,65.7906,65.7728,65.7906,9268.0
2019-04-16 13:20:00,74.17,74.17,74.16,74.17,6143.0,65.7906,65.7906,65.7817,65.7906,6143.0
2019-04-16 13:25:00,74.17,74.17,74.15,74.15,5803.0,65.7906,65.7906,65.7728,65.7728,5803.0
2019-04-16 13:30:00,74.15,74.16,74.15,74.15,5359.0,65.7728,65.7817,65.7728,65.7728,5359.0
2019-04-16 13:35:00,74.16,74.16,74.14,74.16,7641.0,65.7817,65.7817,65.764,65.7817,7641.0
2019-04-16 13:40:00,74.16,74.16,74.13,74.15,12762.0,65.7817,65.7817,65.7551,65.7728,12762.0
2019-04-16 13:45:00,74.15,74.15,74.13,74.14,8025.0,65.7728,65.7728,65.7551,65.764,8025.0
2019-04-16 13:50:00,74.14,74.14,74.13,74.13,4990.0,65.764,65.764,65.7551,65.7551,4990.0
2019-04-16 13:55:00,74.14,74.14,74.11,74.13,23444.0,65.764,65.764,65.7374,65.7551,23444.0
2019-04-16 14:00:00,74.13,74.13,74.1,74.11,16924.0,65.7551,65.7551,65.7285,65.7374,16924.0
2019-04-16 14:05:00,74.11,74.12,74.09,74.1,16816.0,65.7374,65.7462,65.7196,65.7285,16816.0
2019-04-16 14:10:00,74.1,74.11,74.08,74.11,16867.0,65.7285,65.7374,65.7107,65.7374,16867.0
2019-04-16 14:15:00,74.11,74.13,74.1,74.13,9781.0,65.7374,65.7551,65.7285,65.7551,9781.0
2019-04-16 14:20:00,74.13,74.14,74.12,74.14,8081.0,65.7551,65.764,65.7462,65.764,8081.0
2019-04-16 14:25:00,74.14,74.14,74.13,74.13,9450.0,65.764,65.764,65.7551,65.7551,9450.0
2019-04-16 14:30:00,74.14,74.16,74.14,74.16,16695.0,65.764,65.7817,65.764,65.7817,16695.0
2019-04-16 14:35:00,74.16,74.16,74.13,74.14,6500.0,65.7817,65.7817,65.7551,65.764,6500.0
2019-04-16 14:40:00,74.13,74.15,74.13,74.14,10630.0,65.7551,65.7728,65.7551,65.764,10630.0
2019-04-16 14:45:00,74.14,74.16,74.14,74.15,9774.0,65.764,65.7817,65.764,65.7728,9774.0
2019-04-16 14:50:00,74.15,74.16,74.14,74.14,8166.0,65.7728,65.7817,65.764,65.764,8166.0
2019-04-16 14:55:00,74.15,74.16,74.14,74.16,8908.0,65.7728,65.7817,65.764,65.7817,8908.0
2019-04-16 15:00:00,74.16,74.19,74.16,74.16,32560.0,65.7817,65.8083,65.7817,65.7817,32560.0
2019-04-16 15:05:00,74.16,74.17,74.15,74.17,7685.0,65.7817,65.7906,65.7728,65.7906,7685.0
2019-04-16 15:10:00,74.16,74.17,74.16,74.17,15158.0,65.7817,65.7906,65.7817,65.7906,15158.0
2019-04-16 15:15:00,74.17,74.17,74.15,74.17,11913.0,65.7906,65.7906,65.7728,65.7906,11913.0
2019-04-16 15:20:00,74.17,74.17,74.15,74.16,14122.0,65.7906,65.7906,65.7728,65.7817,14122.0
2019-04-16 15:25:00,74.15,74.15,74.13,74.14,36035.0,65.7728,65.7728,65.7551,65.764,36035.0
2019-04-16 15:30:00,74.14,74.14,74.03,74.04,30047.0,65.764,65.764,65.6664,65.6753,30047.0
2019-04-16 15:35:00,74.03,74.05,73.99,74.05,18947.0,65.6664,65.6841,65.6309,65.6841,18947.0
2019-04-16 15:40:00,74.05,74.06,74.03,74.04,16070.0,65.6841,65.693,65.6664,65.6753,16070.0
2019-04-16 15:45:00,74.05,74.08,74.04,74.07,27618.0,65.6841,65.7107,65.6753,65.7019,27618.0
2019-04-16 15:50:00,74.06,74.07,74.05,74.06,32467.0,65.693,65.7019,65.6841,65.693,32467.0
2019-04-16 15:55:00,74.06,74.1,74.06,74.1,109003.0,65.693,65.7285,65.693,65.7285,109003.0
2019-04-17 09:30:00,74.43,74.45,74.34,74.34,35599.0,66.0212,66.0389,65.9414,65.9414,35599.0
2019-04-17 09:35:00,74.33,74.33,74.3,74.31,6297.0,65.9325,65.9325,65.9059,65.9148,6297.0
2019-04-17 09:40:00,74.31,74.32,74.27,74.29,23588.0,65.9148,65.9236,65.8793,65.897,23588.0
2019-04-17 09:45:00,74.3,74.3,74.24,74.24,5900.0,65.9059,65.9059,65.8527,65.8527,5900.0
2019-04-17 09:50:00,74.27,74.27,74.21,74.21,4350.0,65.8793,65.8793,65.8261,65.8261,4350.0
2019-04-17 09:55:00,74.22,74.23,74.2,74.21,13401.0,65.8349,65.8438,65.8172,65.8261,13401.0
2019-04-17 10:00:00,74.2,74.22,74.12,74.15,35332.0,65.8172,65.8349,65.7462,65.7728,35332.0
2019-04-17 10:05:00,74.16,74.16,74.08,74.08,18960.0,65.7817,65.7817,65.7107,65.7107,18960.0
2019-04-17 10:10:00,74.1,74.12,74.09,74.12,7450.0,65.7285,65.7462,65.7196,65.7462,7450.0
2019-04-17 10:15:00,74.11,74.12,74.1,74.11,6442.0,65.7374,65.7462,65.7285,65.7374,6442.0
2019-04-17 10:20:00,74.13,74.17,74.13,74.16,29352.0,65.7551,65.7906,65.7551,65.7817,29352.0
2019-04-17 10:25:00,74.16,74.22,74.16,74.22,8286.0,65.7817,65.8349,65.7817,65.8349,8286.0
2019-04-17 10:30:00,74.23,74.23,74.19,74.22,12238.0,65.8438,65.8438,65.8083,65.8349,12238.0
2019-04-17 10:35:00,74.22,74.25,74.22,74.24,7893.0,65.8349,65.8615,65.8349,65.8527,7893.0
2019-04-17 10:40:00,74.24,74.24,74.21,74.21,2099.0,65.8527,65.8527,65.8261,65.8261,2099.0
2019-04-17 10:45:00,74.21,74.24,74.2,74.24,5670.0,65.8261,65.8527,65.8172,65.8527,5670.0
2019-04-17 10:50:00,74.23,74.23,74.16,74.19,21197.0,65.8438,65.8438,65.7817,65.8083,21197.0
2019-04-17 10:55:00,74.2,74.2,74.14,74.15,2642.0,65.8172,65.8172,65.764,65.7728,2642.0
2019-04-17 11:00:00,74.16,74.18,74.15,74.18,20593.0,65.7817,65.7994,65.7728,65.7994,20593.0
2019-04-17 11:05:00,74.18,74.21,74.17,74.21,3663.0,65.7994,65.8261,65.7906,65.8261,3663.0
2019-04-17 11:10:00,74.2,74.21,74.15,74.15,1514.0,65.8172,65.8261,65.7728,65.7728,1514.0
2019-04-17 11:15:00,74.15,74.17,74.15,74.17,3683.0,65.7728,65.7906,65.7728,65.7906,3683.0
2019-04-17 11:20:00,74.17,74.17,74.12,74.13,1801.0,65.7906,65.7906,65.7462,65.7551,1801.0
2019-04-17 11:25:00,74.13,74.14,74.09,74.1,5031.0,65.7551,65.764,65.7196,65.7285,5031.0
2019-04-17 11:30:00,74.09,74.1,74.02,74.02,69904.0,65.7196,65.7285,65.6575,65.6575,69904.0
2019-04-17 11:35:00,74.03,74.08,74.02,74.07,16456.0,65.6664,65.7107,65.6575,65.7019,16456.0
2019-04-17 11:40:00,74.07,74.09,74.06,74.08,10114.0,65.7019,65.7196,65.693,65.7107,10114.0
2019-04-17 11:45:00,74.08,74.14,74.06,74.14,44973.0,65.7107,65.764,65.693,65.764,44973.0
2019-04-17 11:50:00,74.13,74.14,74.11,74.12,4600.0,65.7551,65.764,65.7374,65.7462,4600.0
2019-04-17 11:55:00,74.12,74.13,74.04,74.06,3612.0,65.7462,65.7551,65.6753,65.693,3612.0
2019-04-17 12:00:00,74.05,74.06,74.02,74.02,9761.0,65.6841,65.693,65.6575,65.6575,9761.0
2019-04-17 12:05:00,74.02,74.02,74.0,74.02,11670.0,65.6575,65.6575,65.6398,65.6575,11670.0
2019-04-17 12:10:00,74.01,74.03,73.99,74.02,3250.0,65.6487,65.6664,65.6309,65.6575,3250.0
2019-04-17 12:15:00,74.02,74.04,74.01,74.02,2500.0,65.6575,65.6753,65.6487,65.6575,2500.0
2019-04-17 12:20:00,74.03,74.04,74.02,74.02,2843.0,65.6664,65.6753,65.6575,65.6575,2843.0
2019-04-17 12:25:00,74.03,74.08,74.03,74.08,1900.0,65.6664,65.7107,65.6664,65.7107,1900.0
2019-04-17 12:30:00,74.08,74.1,74.07,74.08,5127.0,65.7107,65.7285,65.7019,65.7107,5127.0
2019-04-17 12:35:00,74.08,74.11,74.08,74.1,3150.0,65.7107,65.7374,65.7107,65.7285,3150.0
2019-04-17 12:40:00,74.09,74.1,74.09,74.1,1100.0,65.7196,65.7285,65.7196,65.7285,1100.0
2019-04-17 12:45:00,74.09,74.11,74.07,74.08,1920.0,65.7196,65.7374,65.7019,65.7107,1920.0
2019-04-17 12:50:00,74.08,74.09,74.08,74.09,1284.0,65.7107,65.7196,65.7107,65.7196,1284.0
2019-04-17 12:55:00,74.09,74.14,74.08,74.11,4452.0,65.7196,65.764,65.7107,65.7374,4452.0
2019-04-17 13:00:00,74.11,74.12,74.09,74.11,12119.0,65.7374,65.7462,65.7196,65.7374,12119.0
2019-04-17 13:05:00,74.11,74.13,74.1,74.13,3478.0,65.7374,65.7551,65.7285,65.7551,3478.0
2019-04-17 13:10:00,74.12,74.13,74.11,74.13,1610.0,65.7462,65.7551,65.7374,65.7551,1610.0
2019-04-17 13:15:00,74.13,74.14,74.12,74.13,3855.0,65.7551,65.764,65.7462,65.7551,3855.0
2019-04-17 13:20:00,74.13,74.16,74.1,74.12,91209.0,65.7551,65.7817,65.7285,65.7462,91209.0
2019-04-17 13:25:00,74.12,74.12,74.09,74.09,7963.0,65.7462,65.7462,65.7196,65.7196,7963.0
2019-04-17 13:30:00,74.1,74.14,74.1,74.13,3756.0,65.7285,65.764,65.7285,65.7551,3756.0
2019-04-17 13:35:00,74.14,74.15,74.13,74.15,1300.0,65.764,65.7728,65.7551,65.7728,1300.0
2019-04-17 13:40:00,74.15,74.16,74.14,74.16,1538.0,65.7728,65.7817,65.764,65.7817,1538.0
2019-04-17 13:45:00,74.16,74.16,74.14,74.14,4442.0,65.7817,65.7817,65.764,65.764,4442.0
2019-04-17 13:50:00,74.13,74.13,74.09,74.1,1699.0,65.7551,65.7551,65.7196,65.7285,1699.0
2019-04-17 13:55:00,74.1,74.1,74.09,74.1,1400.0,65.7285,65.7285,65.7196,65.7285,1400.0
2019-04-17 14:00:00,74.09,74.1,74.08,74.09,2180.0,65.7196,65.7285,65.7107,65.7196,2180.0
2019-04-17 14:05:00,74.08,74.09,74.07,74.07,1697.0,65.7107,65.7196,65.7019,65.7019,1697.0
2019-04-17 14:10:00,74.07,74.07,74.01,74.01,20950.0,65.7019,65.7019,65.6487,65.6487,20950.0
2019-04-17 14:15:00,74.02,74.08,74.02,74.08,2696.0,65.6575,65.7107,65.6575,65.7107,2696.0
2019-04-17 14:20:00,74.07,74.07,74.02,74.02,5659.0,65.7019,65.7019,65.6575,65.6575,5659.0
2019-04-17 14:25:00,74.02,74.02,73.98,73.99,19513.0,65.6575,65.6575,65.622,65.6309,19513.0
2019-04-17 14:30:00,74.0,74.04,74.0,74.03,6846.0,65.6398,65.6753,65.6398,65.6664,6846.0
2019-04-17 14:35:00,74.03,74.05,74.03,74.05,1716.0,65.6664,65.6841,65.6664,65.6841,1716.0
2019-04-17 14:40:00,74.05,74.05,74.03,74.04,3880.0,65.6841,65.6841,65.6664,65.6753,3880.0
2019-04-17 14:45:00,74.04,74.05,74.03,74.03,700.0,65.6753,65.6841,65.6664,65.6664,700.0
2019-04-17 14:50:00,74.05,74.09,74.05,74.09,10692.0,65.6841,65.7196,65.6841,65.7196,10692.0
2019-04-17 14:55:00,74.09,74.09,74.07,74.09,2227.0,65.7196,65.7196,65.7019,65.7196,2227.0
2019-04-17 15:00:00,74.09,74.13,74.09,74.1,7336.0,65.7196,65.7551,65.7196,65.7285,7336.0
2019-04-17 15:05:00,74.11,74.12,74.09,74.09,2368.0,65.7374,65.7462,65.7196,65.7196,2368.0
2019-04-17 15:10:00,74.11,74.13,74.11,74.12,8233.0,65.7374,65.7551,65.7374,65.7462,8233.0
2019-04-17 15:15:00,74.12,74.13,74.1,74.11,1730.0,65.7462,65.7551,65.7285,65.7374,1730.0
2019-04-17 15:20:00,74.1,74.11,74.1,74.1,655.0,65.7285,65.7374,65.7285,65.7285,655.0
2019-04-17 15:25:00,74.11,74.11,74.1,74.11,2152.0,65.7374,65.7374,65.7285,65.7374,2152.0
2019-04-17 15:30:00,74.11,74.12,74.09,74.11,1113874.0,65.7374,65.7462,65.7196,65.7374,1113874.0
2019-04-17 15:35:00,74.11,74.12,74.08,74.11,5949.0,65.7374,65.7462,65.7107,65.7374,5949.0
2019-04-17 15:40:00,74.11,74.12,74.1,74.11,11193.0,65.7374,65.7462,65.7285,65.7374,11193.0
2019-04-17 15:45:00,74.14,74.15,74.1,74.13,95140.0,65.764,65.7728,65.7285,65.7551,95140.0
2019-04-17 15:50:00,74.13,74.16,74.11,74.15,74297.0,65.7551,65.7817,65.7374,65.7728,74297.0
2019-04-17 15:55:00,74.15,74.15,74.1,74.1,161737.0,65.7728,65.7728,65.7285,65.7285,161737.0
2019-04-18 09:30:00,74.1,74.12,74.06,74.09,25543.0,65.7285,65.7462,65.693,65.7196,25543.0
2019-04-18 09:35:00,74.12,74.13,74.08,74.1,53350.0,65.7462,65.7551,65.7107,65.7285,53350.0
2019-04-18 09:40:00,74.11,74.15,74.09,74.15,29808.0,65.7374,65.7728,65.7196,65.7728,29808.0
2019-04-18 09:45:00,74.14,74.16,74.11,74.13,26285.0,65.764,65.7817,65.7374,65.7551,26285.0
2019-04-18 09:50:00,74.16,74.16,74.1,74.11,10748.0,65.7817,65.7817,65.7285,65.7374,10748.0
2019-04-18 09:55:00,74.08,74.08,74.01,74.04,1164581.0,65.7107,65.7107,65.6487,65.6753,1164581.0
2019-04-18 10:00:00,74.04,74.04,73.96,74.0,25131.0,65.6753,65.6753,65.6043,65.6398,25131.0
2019-04-18 10:05:00,73.99,74.02,73.98,74.0,97143.0,65.6309,65.6575,65.622,65.6398,97143.0
2019-04-18 10:10:00,74.0,74.02,73.98,74.0,20667.0,65.6398,65.6575,65.622,65.6398,20667.0
2019-04-18 10:15:00,73.99,74.01,73.98,73.98,8963.0,65.6309,65.6487,65.622,65.622,8963.0
2019-04-18 10:20:00,73.97,73.97,73.89,73.89,8340.0,65.6132,65.6132,65.5422,65.5422,8340.0
2019-04-18 10:25:00,73.89,73.92,73.89,73.91,11335.0,65.5422,65.5688,65.5422,65.56,11335.0
2019-04-18 10:30:00,73.91,73.93,73.88,73.91,9326.0,65.56,65.5777,65.5333,65.56,9326.0
2019-04-18 10:35:00,73.91,73.93,73.89,73.89,6793.0,65.56,65.5777,65.5422,65.5422,6793.0
2019-04-18 10:40:00,73.89,73.89,73.85,73.87,6253.0,65.5422,65.5422,65.5067,65.5245,6253.0
2019-04-18 10:45:00,73.89,73.96,73.89,73.96,5541.0,65.5422,65.6043,65.5422,65.6043,5541.0
2019-04-18 10:50:00,73.95,73.95,73.93,73.93,10500.0,65.5954,65.5954,65.5777,65.5777,10500.0
2019-04-18 10:55:00,73.95,74.0,73.95,73.99,9757.0,65.5954,65.6398,65.5954,65.6309,9757.0
2019-04-18 11:00:00,74.0,74.01,73.98,74.0,5905.0,65.6398,65.6487,65.622,65.6398,5905.0
2019-04-18 11:05:00,74.0,74.05,74.0,74.05,29341.0,65.6398,65.6841,65.6398,65.6841,29341.0
2019-04-18 11:10:00,74.05,74.05,74.02,74.04,2412.0,65.6841,65.6841,65.6575,65.6753,2412.0
2019-04-18 11:15:00,74.04,74.04,74.0,74.0,19291.0,65.6753,65.6753,65.6398,65.6398,19291.0
2019-04-18 11:20:00,74.0,74.0,73.96,73.97,197110.0,65.6398,65.6398,65.6043,65.6132,197110.0
2019-04-18 11:25:00,73.97,73.99,73.94,73.95,241710.0,65.6132,65.6309,65.5866,65.5954,241710.0
2019-04-18 11:30:00,73.96,74.0,73.96,73.99,8694.0,65.6043,65.6398,65.6043,65.6309,8694.0
2019-04-18 11:35:00,74.0,74.05,73.98,74.04,4043.0,65.6398,65.6841,65.622,65.6753,4043.0
2019-04-18 11:40:00,74.03,74.06,74.02,74.06,8895.0,65.6664,65.693,65.6575,65.693,8895.0
2019-04-18 11:45:00,74.06,74.08,74.06,74.08,3619.0,65.693,65.7107,65.693,65.7107,3619.0
2019-04-18 11:50:00,74.07,74.08,74.07,74.08,500.0,65.7019,65.7107,65.7019,65.7107,500.0
2019-04-18 11:55:00,74.07,74.08,74.07,74.08,9571.0,65.7019,65.7107,65.7019,65.7107,9571.0
2019-04-18 12:00:00,74.08,74.1,74.07,74.1,9776.0,65.7107,65.7285,65.7019,65.7285,9776.0
2019-04-18 12:05:00,74.1,74.11,74.09,74.1,4979.0,65.7285,65.7374,65.7196,65.7285,4979.0
2019-04-18 12:10:00,74.09,74.11,74.09,74.11,1083.0,65.7196,65.7374,65.7196,65.7374,1083.0
2019-04-18 12:15:00,74.09,74.11,74.09,74.11,4495.0,65.7196,65.7374,65.7196,65.7374,4495.0
2019-04-18 12:20:00,74.11,74.11,74.1,74.11,1166.0,65.7374,65.7374,65.7285,65.7374,1166.0
2019-04-18 12:25:00,74.12,74.12,74.11,74.11,1478.0,65.7462,65.7462,65.7374,65.7374,1478.0
2019-04-18 12:30:00,74.11,74.12,74.1,74.12,5714.0,65.7374,65.7462,65.7285,65.7462,5714.0
2019-04-18 12:35:00,74.12,74.13,74.11,74.11,3104.0,65.7462,65.7551,65.7374,65.7374,3104.0
2019-04-18 12:40:00,74.11,74.13,74.11,74.12,1989.0,65.7374,65.7551,65.7374,65.7462,1989.0
2019-04-18 12:45:00,74.12,74.14,74.12,74.14,1110.0,65.7462,65.764,65.7462,65.764,1110.0
2019-04-18 12:50:00,74.14,74.14,74.14,74.14,200.0,65.764,65.764,65.764,65.764,200.0
2019-04-18 12:55:00,74.14,74.14,74.09,74.09,2513.0,65.764,65.764,65.7196,65.7196,2513.0
2019-04-18 13:00:00,74.09,74.09,74.07,74.09,3468.0,65.7196,65.7196,65.7019,65.7196,3468.0
2019-04-18 13:05:00,74.09,74.09,74.08,74.08,10357.0,65.7196,65.7196,65.7107,65.7107,10357.0
2019-04-18 13:10:00,74.09,74.1,74.09,74.09,400.0,65.7196,65.7285,65.7196,65.7196,400.0
2019-04-18 13:15:00,74.1,74.1,74.09,74.09,2625.0,65.7285,65.7285,65.7196,65.7196,2625.0
2019-04-18 13:20:00,74.1,74.1,74.1,74.1,100.0,65.7285,65.7285,65.7285,65.7285,100.0
2019-04-18 13:25:00,74.11,74.11,74.1,74.11,543.0,65.7374,65.7374,65.7285,65.7374,543.0
2019-04-18 13:30:00,74.12,74.12,74.11,74.12,15059.0,65.7462,65.7462,65.7374,65.7462,15059.0
2019-04-18 13:35:00,74.12,74.12,74.1,74.1,21541.0,65.7462,65.7462,65.7285,65.7285,21541.0
2019-04-18 13:40:00,74.1,74.11,74.1,74.11,30248.0,65.7285,65.7374,65.7285,65.7374,30248.0
2019-04-18 13:45:00,74.11,74.15,74.11,74.15,2657.0,65.7374,65.7728,65.7374,65.7728,2657.0
2019-04-18 13:50:00,74.16,74.17,74.14,74.16,1603.0,65.7817,65.7906,65.764,65.7817,1603.0
2019-04-18 13:55:00,74.16,74.16,74.14,74.14,1961.0,65.7817,65.7817,65.764,65.764,1961.0
2019-04-18 14:00:00,74.15,74.15,74.13,74.13,1300.0,65.7728,65.7728,65.7551,65.7551,1300.0
2019-04-18 14:05:00,74.13,74.13,74.12,74.13,2250.0,65.7551,65.7551,65.7462,65.7551,2250.0
2019-04-18 14:10:00,74.14,74.15,74.14,74.15,2553.0,65.764,65.7728,65.764,65.7728,2553.0
2019-04-18 14:15:00,74.15,74.16,74.15,74.16,1376.0,65.7728,65.7817,65.7728,65.7817,1376.0
2019-04-18 14:20:00,74.16,74.17,74.15,74.16,2248.0,65.7817,65.7906,65.7728,65.7817,2248.0
2019-04-18 14:25:00,74.15,74.17,74.14,74.16,1555.0,65.7728,65.7906,65.764,65.7817,1555.0
2019-04-18 14:30:00,74.16,74.17,74.16,74.16,1614.0,65.7817,65.7906,65.7817,65.7817,1614.0
2019-04-18 14:35:00,74.15,74.17,74.15,74.15,17111.0,65.7728,65.7906,65.7728,65.7728,17111.0
2019-04-18 14:40:00,74.16,74.19,74.15,74.19,1264.0,65.7817,65.8083,65.7728,65.8083,1264.0
2019-04-18 14:45:00,74.2,74.2,74.18,74.19,3251.0,65.8172,65.8172,65.7994,65.8083,3251.0
2019-04-18 14:50:00,74.19,74.19,74.18,74.18,1126.0,65.8083,65.8083,65.7994,65.7994,1126.0
2019-04-18 14:55:00,74.18,74.19,74.18,74.19,3974.0,65.7994,65.8083,65.7994,65.8083,3974.0
2019-04-18 15:00:00,74.18,74.18,74.16,74.16,500.0,65.7994,65.7994,65.7817,65.7817,500.0
2019-04-18 15:05:00,74.16,74.16,74.14,74.15,3613.0,65.7817,65.7817,65.764,65.7728,3613.0
2019-04-18 15:10:00,74.15,74.17,74.14,74.16,15449.0,65.7728,65.7906,65.764,65.7817,15449.0
2019-04-18 15:15:00,74.17,74.17,74.16,74.17,86999.0,65.7906,65.7906,65.7817,65.7906,86999.0
2019-04-18 15:20:00,74.17,74.18,74.17,74.18,1479.0,65.7906,65.7994,65.7906,65.7994,1479.0
2019-04-18 15:25:00,74.18,74.19,74.17,74.19,4410.0,65.7994,65.8083,65.7906,65.8083,4410.0
2019-04-18 15:30:00,74.18,74.18,74.14,74.16,26481.0,65.7994,65.7994,65.764,65.7817,26481.0
2019-04-18 15:35:00,74.16,74.17,74.12,74.14,15603.0,65.7817,65.7906,65.7462,65.764,15603.0
2019-04-18 15:40:00,74.15,74.16,74.13,74.15,83044.0,65.7728,65.7817,65.7551,65.7728,83044.0
2019-04-18 15:45:00,74.15,74.16,74.14,74.16,66781.0,65.7728,65.7817,65.764,65.7817,66781.0
2019-04-18 15:50:00,74.15,74.16,74.08,74.11,86471.0,65.7728,65.7817,65.7107,65.7374,86471.0
2019-04-18 15:55:00,74.11,74.14,74.1,74.13,42771.0,65.7374,65.764,65.7285,65.7551,42771.0
2019-04-22 09:30:00,73.84,73.91,73.84,73.88,31425.0,65.4979,65.56,65.4979,65.5333,31425.0
2019-04-22 09:35:00,73.9,73.95,73.86,73.95,34860.0,65.5511,65.5954,65.5156,65.5954,34860.0
2019-04-22 09:40:00,73.94,74.01,73.94,73.99,28644.0,65.5866,65.6487,65.5866,65.6309,28644.0
2019-04-22 09:45:00,73.99,74.06,73.99,74.05,19342.0,65.6309,65.693,65.6309,65.6841,19342.0
2019-04-22 09:50:00,74.05,74.05,74.03,74.03,23767.0,65.6841,65.6841,65.6664,65.6664,23767.0
2019-04-22 09:55:00,74.03,74.04,74.01,74.03,7554.0,65.6664,65.6753,65.6487,65.6664,7554.0
2019-04-22 10:00:00,74.05,74.07,74.04,74.06,22415.0,65.6841,65.7019,65.6753,65.693,22415.0
2019-04-22 10:05:00,74.06,74.09,74.02,74.03,60855.0,65.693,65.7196,65.6575,65.6664,60855.0
2019-04-22 10:10:00,74.01,74.01,73.99,74.0,8228.0,65.6487,65.6487,65.6309,65.6398,8228.0
2019-04-22 10:15:00,74.0,74.0,73.98,73.98,5746.0,65.6398,65.6398,65.622,65.622,5746.0
2019-04-22 10:20:00,73.98,73.99,73.97,73.98,5336.0,65.622,65.6309,65.6132,65.622,5336.0
2019-04-22 10:25:00,73.98,74.03,73.98,74.03,1700.0,65.622,65.6664,65.622,65.6664,1700.0
2019-04-22 10:30:00,74.03,74.05,74.01,74.03,6264.0,65.6664,65.6841,65.6487,65.6664,6264.0
2019-04-22 10:35:00,74.03,74.03,74.0,74.01,2707.0,65.6664,65.6664,65.6398,65.6487,2707.0
2019-04-22 10:40:00,74.0,74.01,73.97,73.97,8730.0,65.6398,65.6487,65.6132,65.6132,8730.0
2019-04-22 10:45:00,73.95,74.01,73.95,74.01,3473.0,65.5954,65.6487,65.5954,65.6487,3473.0
2019-04-22 10:50:00,74.03,74.04,74.02,74.03,1957.0,65.6664,65.6753,65.6575,65.6664,1957.0
2019-04-22 10:55:00,74.03,74.06,74.02,74.05,8985.0,65.6664,65.693,65.6575,65.6841,8985.0
2019-04-22 11:00:00,74.05,74.05,74.0,74.0,17442.0,65.6841,65.6841,65.6398,65.6398,17442.0
2019-04-22 11:05:00,74.0,74.02,73.99,74.01,4979.0,65.6398,65.6575,65.6309,65.6487,4979.0
2019-04-22 11:10:00,74.01,74.05,74.01,74.05,4184.0,65.6487,65.6841,65.6487,65.6841,4184.0
2019-04-22 11:15:00,74.04,74.06,74.03,74.06,7622.0,65.6753,65.693,65.6664,65.693,7622.0
2019-04-22 11:20:00,74.06,74.06,74.05,74.06,4625.0,65.693,65.693,65.6841,65.693,4625.0
2019-04-22 11:25:00,74.06,74.07,74.03,74.06,31360.0,65.693,65.7019,65.6664,65.693,31360.0
2019-04-22 11:30:00,74.06,74.07,74.04,74.07,11460.0,65.693,65.7019,65.6753,65.7019,11460.0
2019-04-22 11:35:00,74.07,74.08,74.06,74.07,6652.0,65.7019,65.7107,65.693,65.7019,6652.0
2019-04-22 11:40:00,74.07,74.1,74.07,74.09,7886.0,65.7019,65.7285,65.7019,65.7196,7886.0
2019-04-22 11:45:00,74.08,74.09,74.06,74.07,6125.0,65.7107,65.7196,65.693,65.7019,6125.0
2019-04-22 11:50:00,74.05,74.06,74.05,74.06,7996.0,65.6841,65.693,65.6841,65.693,7996.0
2019-04-22 11:55:00,74.05,74.06,74.04,74.05,8297.0,65.6841,65.693,65.6753,65.6841,8297.0
2019-04-22 12:00:00,74.04,74.05,74.02,74.03,11349.0,65.6753,65.6841,65.6575,65.6664,11349.0
2019-04-22 12:05:00,74.03,74.05,74.02,74.03,13199.0,65.6664,65.6841,65.6575,65.6664,13199.0
2019-04-22 12:10:00,74.03,74.05,74.02,74.03,11918.0,65.6664,65.6841,65.6575,65.6664,11918.0
2019-04-22 12:15:00,74.03,74.04,74.02,74.03,60207.0,65.6664,65.6753,65.6575,65.6664,60207.0
2019-04-22 12:20:00,74.03,74.04,74.01,74.02,27340.0,65.6664,65.6753,65.6487,65.6575,27340.0
2019-04-22 12:25:00,74.03,74.06,74.02,74.06,22008.0,65.6664,65.693,65.6575,65.693,22008.0
2019-04-22 12:30:00,74.05,74.06,74.04,74.05,40567.0,65.6841,65.693,65.6753,65.6841,40567.0
2019-04-22 12:35:00,74.05,74.06,74.04,74.05,18247.0,65.6841,65.693,65.6753,65.6841,18247.0
2019-04-22 12:40:00,74.06,74.06,74.04,74.06,12658.0,65.693,65.693,65.6753,65.693,12658.0
2019-04-22 12:45:00,74.06,74.07,74.05,74.06,56002.0,65.693,65.7019,65.6841,65.693,56002.0
2019-04-22 12:50:00,74.05,74.06,74.04,74.06,42122.0,65.6841,65.693,65.6753,65.693,42122.0
2019-04-22 12:55:00,74.05,74.06,74.05,74.06,4364.0,65.6841,65.693,65.6841,65.693,4364.0
2019-04-22 13:00:00,74.06,74.06,74.04,74.04,8189.0,65.693,65.693,65.6753,65.6753,8189.0
2019-04-22 13:05:00,74.03,74.04,74.03,74.03,5724.0,65.6664,65.6753,65.6664,65.6664,5724.0
2019-04-22 13:10:00,74.03,74.05,74.03,74.04,4264.0,65.6664,65.6841,65.6664,65.6753,4264.0
2019-04-22 13:15:00,74.03,74.05,74.03,74.05,5144.0,65.6664,65.6841,65.6664,65.6841,5144.0
2019-04-22 13:20:00,74.05,74.07,74.05,74.06,15529.0,65.6841,65.7019,65.6841,65.693,15529.0
2019-04-22 13:25:00,74.06,74.07,74.05,74.06,31911.0,65.693,65.7019,65.6841,65.693,31911.0
2019-04-22 13:30:00,74.06,74.06,74.05,74.06,17092.0,65.693,65.693,65.6841,65.693,17092.0
2019-04-22 13:35:00,74.06,74.07,74.05,74.06,5693.0,65.693,65.7019,65.6841,65.693,5693.0
2019-04-22 13:40:00,74.07,74.07,74.06,74.07,4944.0,65.7019,65.7019,65.693,65.7019,4944.0
2019-04-22 13:45:00,74.07,74.08,74.06,74.07,39113.0,65.7019,65.7107,65.693,65.7019,39113.0
2019-04-22 13:50:00,74.08,74.09,74.07,74.08,16410.0,65.7107,65.7196,65.7019,65.7107,16410.0
2019-04-22 13:55:00,74.08,74.08,74.06,74.07,6276.0,65.7107,65.7107,65.693,65.7019,6276.0
2019-04-22 14:00:00,74.08,74.08,74.05,74.07,18845.0,65.7107,65.7107,65.6841,65.7019,18845.0
2019-04-22 14:05:00,74.07,74.08,74.06,74.06,5660.0,65.7019,65.7107,65.693,65.693,5660.0
2019-04-22 14:10:00,74.06,74.08,74.06,74.07,8737.0,65.693,65.7107,65.693,65.7019,8737.0
2019-04-22 14:15:00,74.06,74.07,74.06,74.07,5341.0,65.693,65.7019,65.693,65.7019,5341.0
2019-04-22 14:20:00,74.06,74.07,74.06,74.07,2133.0,65.693,65.7019,65.693,65.7019,2133.0
2019-04-22 14:25:00,74.07,74.08,74.06,74.06,4672.0,65.7019,65.7107,65.693,65.693,4672.0
2019-04-22 14:30:00,74.06,74.07,74.03,74.03,19795.0,65.693,65.7019,65.6664,65.6664,19795.0
2019-04-22 14:35:00,74.04,74.04,74.03,74.03,1262.0,65.6753,65.6753,65.6664,65.6664,1262.0
2019-04-22 14:40:00,74.03,74.05,74.03,74.05,9473.0,65.6664,65.6841,65.6664,65.6841,9473.0
2019-04-22 14:45:00,74.05,74.05,74.04,74.05,5169.0,65.6841,65.6841,65.6753,65.6841,5169.0
2019-04-22 14:50:00,74.05,74.06,74.04,74.05,14864.0,65.6841,65.693,65.6753,65.6841,14864.0
2019-04-22 14:55:00,74.06,74.06,74.05,74.06,9861.0,65.693,65.693,65.6841,65.693,9861.0
2019-04-22 15:00:00,74.05,74.05,74.02,74.02,8696.0,65.6841,65.6841,65.6575,65.6575,8696.0
2019-04-22 15:05:00,74.03,74.03,74.02,74.03,7983.0,65.6664,65.6664,65.6575,65.6664,7983.0
2019-04-22 15:10:00,74.03,74.03,74.02,74.03,2627.0,65.6664,65.6664,65.6575,65.6664,2627.0
2019-04-22 15:15:00,74.03,74.06,74.03,74.06,10228.0,65.6664,65.693,65.6664,65.693,10228.0
2019-04-22 15:20:00,74.06,74.06,74.05,74.06,7295.0,65.693,65.693,65.6841,65.693,7295.0
2019-04-22 15:25:00,74.06,74.06,74.04,74.04,9070.0,65.693,65.693,65.6753,65.6753,9070.0
2019-04-22 15:30:00,74.03,74.06,74.03,74.05,45320.0,65.6664,65.693,65.6664,65.6841,45320.0
2019-04-22 15:35:00,74.05,74.08,74.05,74.08,10818.0,65.6841,65.7107,65.6841,65.7107,10818.0
2019-04-22 15:40:00,74.08,74.09,74.07,74.08,48933.0,65.7107,65.7196,65.7019,65.7107,48933.0
2019-04-22 15:45:00,74.08,74.09,74.07,74.09,12806.0,65.7107,65.7196,65.7019,65.7196,12806.0
2019-04-22 15:50:00,74.09,74.12,74.08,74.1,34652.0,65.7196,65.7462,65.7107,65.7285,34652.0
2019-04-22 15:55:00,74.11,74.11,74.07,74.09,60616.0,65.7374,65.7374,65.7019,65.7196,60616.0
2019-04-23 09:30:00,74.11,74.11,74.03,74.04,4972.0,65.7374,65.7374,65.6664,65.6753,4972.0
2019-04-23 09:35:00,74.04,74.12,74.03,74.12,10213.0,65.6753,65.7462,65.6664,65.7462,10213.0
2019-04-23 09:40:00,74.13,74.17,74.13,74.17,4498.0,65.7551,65.7906,65.7551,65.7906,4498.0
2019-04-23 09:45:00,74.18,74.19,74.13,74.14,3500.0,65.7994,65.8083,65.7551,65.764,3500.0
2019-04-23 09:50:00,74.14,74.17,74.13,74.17,20781.0,65.764,65.7906,65.7551,65.7906,20781.0
2019-04-23 09:55:00,74.17,74.18,74.15,74.17,13514.0,65.7906,65.7994,65.7728,65.7906,13514.0
2019-04-23 10:00:00,74.18,74.23,74.17,74.23,20906.0,65.7994,65.8438,65.7906,65.8438,20906.0
2019-04-23 10:05:00,74.23,74.23,74.2,74.2,3100.0,65.8438,65.8438,65.8172,65.8172,3100.0
2019-04-23 10:10:00,74.2,74.23,74.19,74.23,1918.0,65.8172,65.8438,65.8083,65.8438,1918.0
2019-04-23 10:15:00,74.23,74.23,74.18,74.18,5531.0,65.8438,65.8438,65.7994,65.7994,5531.0
2019-04-23 10:20:00,74.17,74.22,74.17,74.22,5543.0,65.7906,65.8349,65.7906,65.8349,5543.0
2019-04-23 10:25:00,74.21,74.24,74.21,74.23,6847.0,65.8261,65.8527,65.8261,65.8438,6847.0
2019-04-23 10:30:00,74.24,74.24,74.17,74.17,14377.0,65.8527,65.8527,65.7906,65.7906,14377.0
2019-04-23 10:35:00,74.17,74.21,74.17,74.2,14225.0,65.7906,65.8261,65.7906,65.8172,14225.0
2019-04-23 10:40:00,74.21,74.25,74.21,74.25,3937.0,65.8261,65.8615,65.8261,65.8615,3937.0
2019-04-23 10:45:00,74.25,74.25,74.21,74.22,6800.0,65.8615,65.8615,65.8261,65.8349,6800.0
2019-04-23 10:50:00,74.21,74.23,74.2,74.23,1700.0,65.8261,65.8438,65.8172,65.8438,1700.0
2019-04-23 10:55:00,74.24,74.26,74.24,74.26,2160.0,65.8527,65.8704,65.8527,65.8704,2160.0
2019-04-23 11:00:00,74.27,74.3,74.27,74.29,4924.0,65.8793,65.9059,65.8793,65.897,4924.0
2019-04-23 11:05:00,74.31,74.31,74.29,74.31,1882.0,65.9148,65.9148,65.897,65.9148,1882.0
2019-04-23 11:10:00,74.3,74.35,74.3,74.35,7288.0,65.9059,65.9502,65.9059,65.9502,7288.0
2019-04-23 11:15:00,74.35,74.36,74.34,74.36,7935.0,65.9502,65.9591,65.9414,65.9591,7935.0
2019-04-23 11:20:00,74.36,74.39,74.35,74.38,5381.0,65.9591,65.9857,65.9502,65.9769,5381.0
2019-04-23 11:25:00,74.39,74.41,74.38,74.4,6756.0,65.9857,66.0035,65.9769,65.9946,6756.0
2019-04-23 11:30:00,74.38,74.42,74.38,74.42,59434.0,65.9769,66.0123,65.9769,66.0123,59434.0
2019-04-23 11:35:00,74.42,74.43,74.41,74.43,9376.0,66.0123,66.0212,66.0035,66.0212,9376.0
2019-04-23 11:40:00,74.42,74.42,74.39,74.41,16928.0,66.0123,66.0123,65.9857,66.0035,16928.0
2019-04-23 11:45:00,74.41,74.44,74.4,74.44,5662.0,66.0035,66.0301,65.9946,66.0301,5662.0
2019-04-23 11:50:00,74.45,74.48,74.45,74.48,4300.0,66.0389,66.0656,66.0389,66.0656,4300.0
2019-04-23 11:55:00,74.48,74.49,74.47,74.47,3301.0,66.0656,66.0744,66.0567,66.0567,3301.0
2019-04-23 12:00:00,74.47,74.52,74.47,74.52,36250.0,66.0567,66.101,66.0567,66.101,36250.0
2019-04-23 12:05:00,74.53,74.57,74.52,74.56,9181.0,66.1099,66.1454,66.101,66.1365,9181.0
2019-04-23 12:10:00,74.54,74.54,74.52,74.53,6043.0,66.1188,66.1188,66.101,66.1099,6043.0
2019-04-23 12:15:00,74.54,74.56,74.52,74.53,5463.0,66.1188,66.1365,66.101,66.1099,5463.0
2019-04-23 12:20:00,74.53,74.53,74.49,74.51,6503.0,66.1099,66.1099,66.0744,66.0922,6503.0
2019-04-23 12:25:00,74.51,74.52,74.49,74.5,12748.0,66.0922,66.101,66.0744,66.0833,12748.0
2019-04-23 12:30:00,74.5,74.5,74.46,74.48,7881.0,66.0833,66.0833,66.0478,66.0656,7881.0
2019-04-23 12:35:00,74.48,74.49,74.47,74.49,8010.0,66.0656,66.0744,66.0567,66.0744,8010.0
2019-04-23 12:40:00,74.49,74.5,74.48,74.5,5429.0,66.0744,66.0833,66.0656,66.0833,5429.0
2019-04-23 12:45:00,74.49,74.51,74.49,74.49,10768.0,66.0744,66.0922,66.0744,66.0744,10768.0
2019-04-23 12:50:00,74.49,74.49,74.47,74.48,5683.0,66.0744,66.0744,66.0567,66.0656,5683.0
2019-04-23 12:55:00,74.48,74.5,74.47,74.49,6677.0,66.0656,66.0833,66.0567,66.0744,6677.0
2019-04-23 13:00:00,74.49,74.51,74.49,74.51,2400.0,66.0744,66.0922,66.0744,66.0922,2400.0
2019-04-23 13:05:00,74.51,74.51,74.48,74.5,3315.0,66.0922,66.0922,66.0656,66.0833,3315.0
2019-04-23 13:10:00,74.51,74.52,74.51,74.51,1607.0,66.0922,66.101,66.0922,66.0922,1607.0
2019-04-23 13:15:00,74.51,74.51,74.5,74.5,1260.0,66.0922,66.0922,66.0833,66.0833,1260.0
2019-04-23 13:20:00,74.51,74.51,74.49,74.49,3771.0,66.0922,66.0922,66.0744,66.0744,3771.0
2019-04-23 13:25:00,74.49,74.49,74.47,74.48,5051.0,66.0744,66.0744,66.0567,66.0656,5051.0
2019-04-23 13:30:00,74.48,74.48,74.47,74.48,6978.0,66.0656,66.0656,66.0567,66.0656,6978.0
2019-04-23 13:35:00,74.48,74.49,74.46,74.47,5736.0,66.0656,66.0744,66.0478,66.0567,5736.0
2019-04-23 13:40:00,74.47,74.48,74.46,74.47,12252.0,66.0567,66.0656,66.0478,66.0567,12252.0
2019-04-23 13:45:00,74.47,74.49,74.47,74.48,8982.0,66.0567,66.0744,66.0567,66.0656,8982.0
2019-04-23 13:50:00,74.48,74.49,74.46,74.47,3552.0,66.0656,66.0744,66.0478,66.0567,3552.0
2019-04-23 13:55:00,74.47,74.48,74.46,74.47,1958.0,66.0567,66.0656,66.0478,66.0567,1958.0
2019-04-23 14:00:00,74.46,74.47,74.44,74.46,9842.0,66.0478,66.0567,66.0301,66.0478,9842.0
2019-04-23 14:05:00,74.47,74.48,74.46,74.48,2204.0,66.0567,66.0656,66.0478,66.0656,2204.0
2019-04-23 14:10:00,74.49,74.5,74.48,74.5,800.0,66.0744,66.0833,66.0656,66.0833,800.0
2019-04-23 14:15:00,74.5,74.5,74.49,74.5,1295.0,66.0833,66.0833,66.0744,66.0833,1295.0
2019-04-23 14:20:00,74.5,74.5,74.48,74.48,17345.0,66.0833,66.0833,66.0656,66.0656,17345.0
2019-04-23 14:25:00,74.48,74.5,74.48,74.5,6594.0,66.0656,66.0833,66.0656,66.0833,6594.0
2019-04-23 14:30:00,74.49,74.51,74.48,74.51,6115.0,66.0744,66.0922,66.0656,66.0922,6115.0
2019-04-23 14:35:00,74.5,74.51,74.5,74.5,7465.0,66.0833,66.0922,66.0833,66.0833,7465.0
2019-04-23 14:40:00,74.51,74.52,74.5,74.51,7841.0,66.0922,66.101,66.0833,66.0922,7841.0
2019-04-23 14:45:00,74.52,74.52,74.51,74.51,2050.0,66.101,66.101,66.0922,66.0922,2050.0
2019-04-23 14:50:00,74.5,74.51,74.5,74.51,4823.0,66.0833,66.0922,66.0833,66.0922,4823.0
2019-04-23 14:55:00,74.51,74.53,74.51,74.52,2803.0,66.0922,66.1099,66.0922,66.101,2803.0
2019-04-23 15:00:00,74.51,74.52,74.49,74.51,5819.0,66.0922,66.101,66.0744,66.0922,5819.0
2019-04-23 15:05:00,74.5,74.52,74.5,74.52,6143.0,66.0833,66.101,66.0833,66.101,6143.0
2019-04-23 15:10:00,74.52,74.53,74.5,74.52,4910.0,66.101,66.1099,66.0833,66.101,4910.0
2019-04-23 15:15:00,74.52,74.52,74.5,74.51,2380.0,66.101,66.101,66.0833,66.0922,2380.0
2019-04-23 15:20:00,74.51,74.51,74.5,74.5,3317.0,66.0922,66.0922,66.0833,66.0833,3317.0
2019-04-23 15:25:00,74.51,74.51,74.49,74.5,1434.0,66.0922,66.0922,66.0744,66.0833,1434.0
2019-04-23 15:30:00,74.5,74.5,74.48,74.48,7516.0,66.0833,66.0833,66.0656,66.0656,7516.0
2019-04-23 15:35:00,74.48,74.5,74.46,74.48,17360.0,66.0656,66.0833,66.0478,66.0656,17360.0
2019-04-23 15:40:00,74.49,74.49,74.47,74.48,8063.0,66.0744,66.0744,66.0567,66.0656,8063.0
2019-04-23 15:45:00,74.47,74.48,74.46,74.48,15362.0,66.0567,66.0656,66.0478,66.0656,15362.0
2019-04-23 15:50:00,74.48,74.53,74.47,74.53,10917.0,66.0656,66.1099,66.0567,66.1099,10917.0
2019-04-23 15:55:00,74.53,74.55,74.5,74.52,43560.0,66.1099,66.1276,66.0833,66.101,43560.0
2019-04-24 09:30:00,74.34,74.34,74.26,74.28,48051.0,65.9414,65.9414,65.8704,65.8882,48051.0
2019-04-24 09:35:00,74.28,74.32,74.27,74.3,6300.0,65.8882,65.9236,65.8793,65.9059,6300.0
2019-04-24 09:40:00,74.31,74.31,74.26,74.27,10665.0,65.9148,65.9148,65.8704,65.8793,10665.0
2019-04-24 09:45:00,74.23,74.23,74.18,74.19,22693.0,65.8438,65.8438,65.7994,65.8083,22693.0
2019-04-24 09:50:00,74.19,74.22,74.17,74.21,17149.0,65.8083,65.8349,65.7906,65.8261,17149.0
2019-04-24 09:55:00,74.22,74.26,74.22,74.25,11544.0,65.8349,65.8704,65.8349,65.8615,11544.0
2019-04-24 10:00:00,74.25,74.25,74.2,74.2,40700.0,65.8615,65.8615,65.8172,65.8172,40700.0
2019-04-24 10:05:00,74.23,74.23,74.21,74.21,7480.0,65.8438,65.8438,65.8261,65.8261,7480.0
2019-04-24 10:10:00,74.23,74.25,74.23,74.23,2836.0,65.8438,65.8615,65.8438,65.8438,2836.0
2019-04-24 10:15:00,74.22,74.25,74.22,74.25,2600.0,65.8349,65.8615,65.8349,65.8615,2600.0
2019-04-24 10:20:00,74.25,74.25,74.24,74.24,4300.0,65.8615,65.8615,65.8527,65.8527,4300.0
2019-04-24 10:25:00,74.25,74.3,74.25,74.29,11369.0,65.8615,65.9059,65.8615,65.897,11369.0
2019-04-24 10:30:00,74.28,74.31,74.27,74.3,2091.0,65.8882,65.9148,65.8793,65.9059,2091.0
2019-04-24 10:35:00,74.32,74.33,74.32,74.32,3736.0,65.9236,65.9325,65.9236,65.9236,3736.0
2019-04-24 10:40:00,74.31,74.32,74.27,74.27,17600.0,65.9148,65.9236,65.8793,65.8793,17600.0
2019-04-24 10:45:00,74.26,74.3,74.26,74.29,8556.0,65.8704,65.9059,65.8704,65.897,8556.0
2019-04-24 10:50:00,74.29,74.29,74.27,74.29,2900.0,65.897,65.897,65.8793,65.897,2900.0
2019-04-24 10:55:00,74.3,74.35,74.3,74.35,7061.0,65.9059,65.9502,65.9059,65.9502,7061.0
2019-04-24 11:00:00,74.36,74.37,74.34,74.35,15514.0,65.9591,65.968,65.9414,65.9502,15514.0
2019-04-24 11:05:00,74.35,74.35,74.32,74.33,6934.0,65.9502,65.9502,65.9236,65.9325,6934.0
2019-04-24 11:10:00,74.34,74.35,74.32,74.34,9578.0,65.9414,65.9502,65.9236,65.9414,9578.0
2019-04-24 11:15:00,74.33,74.33,74.3,74.32,4171.0,65.9325,65.9325,65.9059,65.9236,4171.0
2019-04-24 11:20:00,74.32,74.32,74.3,74.31,7261.0,65.9236,65.9236,65.9059,65.9148,7261.0
2019-04-24 11:25:00,74.31,74.31,74.28,74.29,5365.0,65.9148,65.9148,65.8882,65.897,5365.0
2019-04-24 11:30:00,74.29,74.31,74.29,74.31,9031.0,65.897,65.9148,65.897,65.9148,9031.0
2019-04-24 11:35:00,74.32,74.34,74.32,74.34,11192.0,65.9236,65.9414,65.9236,65.9414,11192.0
2019-04-24 11:40:00,74.34,74.36,74.33,74.34,931615.0,65.9414,65.9591,65.9325,65.9414,931615.0
2019-04-24 11:45:00,74.34,74.34,74.27,74.28,12112.0,65.9414,65.9414,65.8793,65.8882,12112.0
2019-04-24 11:50:00,74.27,74.27,74.24,74.27,18827.0,65.8793,65.8793,65.8527,65.8793,18827.0
2019-04-24 11:55:00,74.28,74.28,74.26,74.26,1981.0,65.8882,65.8882,65.8704,65.8704,1981.0
2019-04-24 12:00:00,74.25,74.26,74.23,74.23,11906.0,65.8615,65.8704,65.8438,65.8438,11906.0
2019-04-24 12:05:00,74.23,74.23,74.2,74.21,5891.0,65.8438,65.8438,65.8172,65.8261,5891.0
2019-04-24 12:10:00,74.22,74.24,74.22,74.23,4982.0,65.8349,65.8527,65.8349,65.8438,4982.0
2019-04-24 12:15:00,74.22,74.24,74.22,74.24,6928.0,65.8349,65.8527,65.8349,65.8527,6928.0
2019-04-24 12:20:00,74.24,74.25,74.23,74.25,2965.0,65.8527,65.8615,65.8438,65.8615,2965.0
2019-04-24 12:25:00,74.25,74.25,74.22,74.24,14983.0,65.8615,65.8615,65.8349,65.8527,14983.0
2019-04-24 12:30:00,74.23,74.23,74.21,74.23,7555.0,65.8438,65.8438,65.8261,65.8438,7555.0
2019-04-24 12:35:00,74.22,74.23,74.21,74.21,13852.0,65.8349,65.8438,65.8261,65.8261,13852.0
2019-04-24 12:40:00,74.2,74.21,74.19,74.19,3161.0,65.8172,65.8261,65.8083,65.8083,3161.0
2019-04-24 12:45:00,74.18,74.2,74.18,74.2,5284.0,65.7994,65.8172,65.7994,65.8172,5284.0
2019-04-24 12:50:00,74.2,74.2,74.17,74.18,5600.0,65.8172,65.8172,65.7906,65.7994,5600.0
2019-04-24 12:55:00,74.17,74.17,74.11,74.12,33112.0,65.7906,65.7906,65.7374,65.7462,33112.0
2019-04-24 13:00:00,74.12,74.12,74.09,74.11,12510.0,65.7462,65.7462,65.7196,65.7374,12510.0
2019-04-24 13:05:00,74.11,74.12,74.09,74.09,32430.0,65.7374,65.7462,65.7196,65.7196,32430.0
2019-04-24 13:10:00,74.09,74.09,74.05,74.06,58626.0,65.7196,65.7196,65.6841,65.693,58626.0
2019-04-24 13:15:00,74.06,74.12,74.05,74.12,51423.0,65.693,65.7462,65.6841,65.7462,51423.0
2019-04-24 13:20:00,74.12,74.14,74.11,74.14,69371.0,65.7462,65.764,65.7374,65.764,69371.0
2019-04-24 13:25:00,74.14,74.15,74.12,74.15,69426.0,65.764,65.7728,65.7462,65.7728,69426.0
2019-04-24 13:30:00,74.14,74.17,74.13,74.15,77987.0,65.764,65.7906,65.7551,65.7728,77987.0
2019-04-24 13:35:00,74.16,74.17,74.15,74.16,92073.0,65.7817,65.7906,65.7728,65.7817,92073.0
2019-04-24 13:40:00,74.15,74.15,74.14,74.14,10600.0,65.7728,65.7728,65.764,65.764,10600.0
2019-04-24 13:45:00,74.15,74.16,74.14,74.15,28433.0,65.7728,65.7817,65.764,65.7728,28433.0
2019-04-24 13:50:00,74.15,74.16,74.14,74.16,23012.0,65.7728,65.7817,65.764,65.7817,23012.0
2019-04-24 13:55:00,74.15,74.16,74.13,74.14,13166.0,65.7728,65.7817,65.7551,65.764,13166.0
2019-04-24 14:00:00,74.13,74.16,74.13,74.16,18698.0,65.7551,65.7817,65.7551,65.7817,18698.0
2019-04-24 14:05:00,74.17,74.17,74.16,74.17,2877.0,65.7906,65.7906,65.7817,65.7906,2877.0
2019-04-24 14:10:00,74.17,74.17,74.16,74.17,30027.0,65.7906,65.7906,65.7817,65.7906,30027.0
2019-04-24 14:15:00,74.17,74.18,74.16,74.17,10342.0,65.7906,65.7994,65.7817,65.7906,10342.0
2019-04-24 14:20:00,74.17,74.18,74.16,74.17,23671.0,65.7906,65.7994,65.7817,65.7906,23671.0
2019-04-24 14:25:00,74.17,74.17,74.14,74.14,3496.0,65.7906,65.7906,65.764,65.764,3496.0
2019-04-24 14:30:00,74.14,74.15,74.13,74.14,29083.0,65.764,65.7728,65.7551,65.764,29083.0
2019-04-24 14:35:00,74.14,74.14,74.12,74.13,48208.0,65.764,65.764,65.7462,65.7551,48208.0
2019-04-24 14:40:00,74.14,74.15,74.13,74.15,14516.0,65.764,65.7728,65.7551,65.7728,14516.0
2019-04-24 14:45:00,74.15,74.17,74.15,74.17,42454.0,65.7728,65.7906,65.7728,65.7906,42454.0
2019-04-24 14:50:00,74.17,74.19,74.17,74.17,13073.0,65.7906,65.8083,65.7906,65.7906,13073.0
2019-04-24 14:55:00,74.17,74.18,74.17,74.17,13004.0,65.7906,65.7994,65.7906,65.7906,13004.0
2019-04-24 15:00:00,74.17,74.2,74.16,74.16,77993.0,65.7906,65.8172,65.7817,65.7817,77993.0
2019-04-24 15:05:00,74.17,74.18,74.16,74.18,24692.0,65.7906,65.7994,65.7817,65.7994,24692.0
2019-04-24 15:10:00,74.17,74.19,74.17,74.19,18525.0,65.7906,65.8083,65.7906,65.8083,18525.0
2019-04-24 15:15:00,74.19,74.19,74.16,74.19,58662.0,65.8083,65.8083,65.7817,65.8083,58662.0
2019-04-24 15:20:00,74.19,74.2,74.17,74.18,59310.0,65.8083,65.8172,65.7906,65.7994,59310.0
2019-04-24 15:25:00,74.17,74.18,74.16,74.17,60909.0,65.7906,65.7994,65.7817,65.7906,60909.0
2019-04-24 15:30:00,74.18,74.2,74.17,74.18,134945.0,65.7994,65.8172,65.7906,65.7994,134945.0
2019-04-24 15:35:00,74.18,74.18,74.17,74.17,5436.0,65.7994,65.7994,65.7906,65.7906,5436.0
2019-04-24 15:40:00,74.18,74.21,74.16,74.2,15822.0,65.7994,65.8261,65.7817,65.8172,15822.0
2019-04-24 15:45:00,74.2,74.22,74.19,74.19,37797.0,65.8172,65.8349,65.8083,65.8083,37797.0
2019-04-24 15:50:00,74.18,74.18,74.13,74.17,146796.0,65.7994,65.7994,65.7551,65.7906,146796.0
2019-04-24 15:55:00,74.16,74.17,74.1,74.1,174180.0,65.7817,65.7906,65.7285,65.7285,174180.0
2019-04-25 09:30:00,74.03,74.03,73.89,73.89,82148.0,65.6664,65.6664,65.5422,65.5422,82148.0
2019-04-25 09:35:00,73.89,73.89,73.83,73.86,32310.0,65.5422,65.5422,65.489,65.5156,32310.0
2019-04-25 09:40:00,73.86,73.88,73.82,73.84,17594.0,65.5156,65.5333,65.4801,65.4979,17594.0
2019-04-25 09:45:00,73.83,73.91,73.82,73.91,5950.0,65.489,65.56,65.4801,65.56,5950.0
2019-04-25 09:50:00,73.91,73.94,73.89,73.92,10540.0,65.56,65.5866,65.5422,65.5688,10540.0
2019-04-25 09:55:00,73.92,73.96,73.91,73.95,4400.0,65.5688,65.6043,65.56,65.5954,4400.0
2019-04-25 10:00:00,73.95,73.99,73.95,73.99,10228.0,65.5954,65.6309,65.5954,65.6309,10228.0
2019-04-25 10:05:00,74.0,74.0,73.94,73.94,14360.0,65.6398,65.6398,65.5866,65.5866,14360.0
2019-04-25 10:10:00,73.93,73.93,73.78,73.79,40509.0,65.5777,65.5777,65.4446,65.4535,40509.0
2019-04-25 10:15:00,73.79,73.82,73.77,73.82,123229.0,65.4535,65.4801,65.4358,65.4801,123229.0
2019-04-25 10:20:00,73.82,73.82,73.74,73.8,14300.0,65.4801,65.4801,65.4092,65.4624,14300.0
2019-04-25 10:25:00,73.8,73.84,73.8,73.82,6915.0,65.4624,65.4979,65.4624,65.4801,6915.0
2019-04-25 10:30:00,73.82,73.82,73.74,73.78,28949.0,65.4801,65.4801,65.4092,65.4446,28949.0
2019-04-25 10:35:00,73.78,73.87,73.78,73.87,7200.0,65.4446,65.5245,65.4446,65.5245,7200.0
2019-04-25 10:40:00,73.87,73.87,73.84,73.86,12758.0,65.5245,65.5245,65.4979,65.5156,12758.0
2019-04-25 10:45:00,73.87,73.93,73.87,73.93,20878.0,65.5245,65.5777,65.5245,65.5777,20878.0
2019-04-25 10:50:00,73.93,73.93,73.9,73.9,4734.0,65.5777,65.5777,65.5511,65.5511,4734.0
2019-04-25 10:55:00,73.89,73.95,73.88,73.95,6610.0,65.5422,65.5954,65.5333,65.5954,6610.0
2019-04-25 11:00:00,73.94,74.0,73.94,73.99,43549.0,65.5866,65.6398,65.5866,65.6309,43549.0
2019-04-25 11:05:00,73.98,73.98,73.95,73.96,21097.0,65.622,65.622,65.5954,65.6043,21097.0
2019-04-25 11:10:00,73.95,73.98,73.94,73.97,12446.0,65.5954,65.622,65.5866,65.6132,12446.0
2019-04-25 11:15:00,73.97,73.98,73.91,73.94,61079.0,65.6132,65.622,65.56,65.5866,61079.0
2019-04-25 11:20:00,73.94,74.01,73.94,74.01,18203.0,65.5866,65.6487,65.5866,65.6487,18203.0
2019-04-25 11:25:00,74.03,74.07,74.03,74.05,17535.0,65.6664,65.7019,65.6664,65.6841,17535.0
2019-04-25 11:30:00,74.04,74.08,74.04,74.06,8251.0,65.6753,65.7107,65.6753,65.693,8251.0
2019-04-25 11:35:00,74.06,74.11,74.05,74.1,7303.0,65.693,65.7374,65.6841,65.7285,7303.0
2019-04-25 11:40:00,74.1,74.12,74.09,74.11,8434.0,65.7285,65.7462,65.7196,65.7374,8434.0
2019-04-25 11:45:00,74.12,74.13,74.1,74.11,5970.0,65.7462,65.7551,65.7285,65.7374,5970.0
2019-04-25 11:50:00,74.11,74.14,74.11,74.14,48070.0,65.7374,65.764,65.7374,65.764,48070.0
2019-04-25 11:55:00,74.13,74.15,74.1,74.1,23250.0,65.7551,65.7728,65.7285,65.7285,23250.0
2019-04-25 12:00:00,74.11,74.14,74.1,74.1,21241.0,65.7374,65.764,65.7285,65.7285,21241.0
2019-04-25 12:05:00,74.09,74.1,74.09,74.1,3299.0,65.7196,65.7285,65.7196,65.7285,3299.0
2019-04-25 12:10:00,74.09,74.09,74.06,74.06,4831.0,65.7196,65.7196,65.693,65.693,4831.0
2019-04-25 12:15:00,74.07,74.08,74.06,74.07,5989.0,65.7019,65.7107,65.693,65.7019,5989.0
2019-04-25 12:20:00,74.07,74.09,74.07,74.09,4680.0,65.7019,65.7196,65.7019,65.7196,4680.0
2019-04-25 12:25:00,74.08,74.08,74.04,74.04,30226.0,65.7107,65.7107,65.6753,65.6753,30226.0
2019-04-25 12:30:00,74.04,74.06,74.04,74.06,7866.0,65.6753,65.693,65.6753,65.693,7866.0
2019-04-25 12:35:00,74.06,74.09,74.05,74.08,6000.0,65.693,65.7196,65.6841,65.7107,6000.0
2019-04-25 12:40:00,74.07,74.07,74.05,74.06,8898.0,65.7019,65.7019,65.6841,65.693,8898.0
2019-04-25 12:45:00,74.06,74.08,74.05,74.08,4499.0,65.693,65.7107,65.6841,65.7107,4499.0
2019-04-25 12:50:00,74.08,74.09,74.07,74.09,3036.0,65.7107,65.7196,65.7019,65.7196,3036.0
2019-04-25 12:55:00,74.09,74.09,74.07,74.08,5565.0,65.7196,65.7196,65.7019,65.7107,5565.0
2019-04-25 13:00:00,74.09,74.09,74.07,74.07,12019.0,65.7196,65.7196,65.7019,65.7019,12019.0
2019-04-25 13:05:00,74.07,74.08,74.06,74.08,7475.0,65.7019,65.7107,65.693,65.7107,7475.0
2019-04-25 13:10:00,74.07,74.07,74.06,74.06,4611.0,65.7019,65.7019,65.693,65.693,4611.0
2019-04-25 13:15:00,74.06,74.07,74.05,74.07,5118.0,65.693,65.7019,65.6841,65.7019,5118.0
2019-04-25 13:20:00,74.08,74.1,74.07,74.09,3288.0,65.7107,65.7285,65.7019,65.7196,3288.0
2019-04-25 13:25:00,74.09,74.11,74.08,74.11,25724.0,65.7196,65.7374,65.7107,65.7374,25724.0
2019-04-25 13:30:00,74.12,74.12,74.11,74.11,2121.0,65.7462,65.7462,65.7374,65.7374,2121.0
2019-04-25 13:35:00,74.12,74.12,74.1,74.12,9738.0,65.7462,65.7462,65.7285,65.7462,9738.0
2019-04-25 13:40:00,74.12,74.12,74.11,74.12,2000.0,65.7462,65.7462,65.7374,65.7462,2000.0
2019-04-25 13:45:00,74.12,74.12,74.11,74.12,3935.0,65.7462,65.7462,65.7374,65.7462,3935.0
2019-04-25 13:50:00,74.12,74.12,74.09,74.09,7165.0,65.7462,65.7462,65.7196,65.7196,7165.0
2019-04-25 13:55:00,74.09,74.13,74.09,74.13,10296.0,65.7196,65.7551,65.7196,65.7551,10296.0
2019-04-25 14:00:00,74.13,74.17,74.12,74.16,13039.0,65.7551,65.7906,65.7462,65.7817,13039.0
2019-04-25 14:05:00,74.16,74.16,74.14,74.14,7157.0,65.7817,65.7817,65.764,65.764,7157.0
2019-04-25 14:10:00,74.14,74.15,74.14,74.14,8813.0,65.764,65.7728,65.764,65.764,8813.0
2019-04-25 14:15:00,74.14,74.15,74.13,74.15,11221.0,65.764,65.7728,65.7551,65.7728,11221.0
2019-04-25 14:20:00,74.15,74.15,74.13,74.13,3567.0,65.7728,65.7728,65.7551,65.7551,3567.0
2019-04-25 14:25:00,74.13,74.13,74.11,74.12,6604.0,65.7551,65.7551,65.7374,65.7462,6604.0
2019-04-25 14:30:00,74.12,74.12,74.11,74.12,4993.0,65.7462,65.7462,65.7374,65.7462,4993.0
2019-04-25 14:35:00,74.12,74.13,74.1,74.13,13778.0,65.7462,65.7551,65.7285,65.7551,13778.0
2019-04-25 14:40:00,74.12,74.13,74.11,74.11,9679.0,65.7462,65.7551,65.7374,65.7374,9679.0
2019-04-25 14:45:00,74.11,74.13,74.09,74.1,27061.0,65.7374,65.7551,65.7196,65.7285,27061.0
2019-04-25 14:50:00,74.11,74.13,74.1,74.13,26798.0,65.7374,65.7551,65.7285,65.7551,26798.0
2019-04-25 14:55:00,74.13,74.14,74.12,74.14,9138.0,65.7551,65.764,65.7462,65.764,9138.0
2019-04-25 15:00:00,74.13,74.14,74.11,74.11,8196.0,65.7551,65.764,65.7374,65.7374,8196.0
2019-04-25 15:05:00,74.1,74.11,74.09,74.09,8031.0,65.7285,65.7374,65.7196,65.7196,8031.0
2019-04-25 15:10:00,74.09,74.1,74.06,74.06,9910.0,65.7196,65.7285,65.693,65.693,9910.0
2019-04-25 15:15:00,74.06,74.1,74.06,74.09,7886.0,65.693,65.7285,65.693,65.7196,7886.0
2019-04-25 15:20:00,74.09,74.11,74.09,74.09,9906.0,65.7196,65.7374,65.7196,65.7196,9906.0
2019-04-25 15:25:00,74.1,74.13,74.09,74.12,8206.0,65.7285,65.7551,65.7196,65.7462,8206.0
2019-04-25 15:30:00,74.13,74.14,74.11,74.11,80424.0,65.7551,65.764,65.7374,65.7374,80424.0
2019-04-25 15:35:00,74.11,74.12,74.09,74.11,8001.0,65.7374,65.7462,65.7196,65.7374,8001.0
2019-04-25 15:40:00,74.11,74.15,74.11,74.14,17208.0,65.7374,65.7728,65.7374,65.764,17208.0
2019-04-25 15:45:00,74.15,74.16,74.11,74.11,11281.0,65.7728,65.7817,65.7374,65.7374,11281.0
2019-04-25 15:50:00,74.12,74.13,74.1,74.1,23304.0,65.7462,65.7551,65.7285,65.7285,23304.0
2019-04-25 15:55:00,74.1,74.11,74.05,74.06,110296.0,65.7285,65.7374,65.6841,65.693,110296.0
2019-04-26 09:30:00,74.13,74.16,74.1,74.14,62946.0,65.7551,65.7817,65.7285,65.764,62946.0
2019-04-26 09:35:00,74.14,74.17,73.98,74.0,74262.0,65.764,65.7906,65.622,65.6398,74262.0
2019-04-26 09:40:00,74.0,74.07,74.0,74.05,15851.0,65.6398,65.7019,65.6398,65.6841,15851.0
2019-04-26 09:45:00,74.06,74.07,74.01,74.07,61549.0,65.693,65.7019,65.6487,65.7019,61549.0
2019-04-26 09:50:00,74.07,74.09,74.01,74.02,30821.0,65.7019,65.7196,65.6487,65.6575,30821.0
2019-04-26 09:55:00,74.01,74.03,73.97,74.03,17010.0,65.6487,65.6664,65.6132,65.6664,17010.0
2019-04-26 10:00:00,74.01,74.04,73.96,74.04,152839.0,65.6487,65.6753,65.6043,65.6753,152839.0
2019-04-26 10:05:00,74.05,74.07,74.01,74.02,11600.0,65.6841,65.7019,65.6487,65.6575,11600.0
2019-04-26 10:10:00,74.04,74.05,74.03,74.04,11900.0,65.6753,65.6841,65.6664,65.6753,11900.0
2019-04-26 10:15:00,74.05,74.11,74.05,74.09,29138.0,65.6841,65.7374,65.6841,65.7196,29138.0
2019-04-26 10:20:00,74.09,74.16,74.08,74.15,14070.0,65.7196,65.7817,65.7107,65.7728,14070.0
2019-04-26 10:25:00,74.15,74.18,74.14,74.17,9766.0,65.7728,65.7994,65.764,65.7906,9766.0
2019-04-26 10:30:00,74.18,74.22,74.16,74.22,7624.0,65.7994,65.8349,65.7817,65.8349,7624.0
2019-04-26 10:35:00,74.22,74.22,74.2,74.21,11849.0,65.8349,65.8349,65.8172,65.8261,11849.0
2019-04-26 10:40:00,74.21,74.21,74.16,74.19,25575.0,65.8261,65.8261,65.7817,65.8083,25575.0
2019-04-26 10:45:00,74.18,74.2,74.17,74.18,6469.0,65.7994,65.8172,65.7906,65.7994,6469.0
2019-04-26 10:50:00,74.18,74.23,74.17,74.2,13235.0,65.7994,65.8438,65.7906,65.8172,13235.0
2019-04-26 10:55:00,74.21,74.21,74.16,74.16,5200.0,65.8261,65.8261,65.7817,65.7817,5200.0
2019-04-26 11:00:00,74.16,74.17,74.13,74.13,5300.0,65.7817,65.7906,65.7551,65.7551,5300.0
2019-04-26 11:05:00,74.13,74.19,74.13,74.19,3856.0,65.7551,65.8083,65.7551,65.8083,3856.0
2019-04-26 11:10:00,74.21,74.25,74.2,74.25,29791.0,65.8261,65.8615,65.8172,65.8615,29791.0
2019-04-26 11:15:00,74.25,74.26,74.23,74.24,5000.0,65.8615,65.8704,65.8438,65.8527,5000.0
2019-04-26 11:20:00,74.25,74.27,74.25,74.26,10802.0,65.8615,65.8793,65.8615,65.8704,10802.0
2019-04-26 11:25:00,74.25,74.28,74.25,74.28,7802.0,65.8615,65.8882,65.8615,65.8882,7802.0
2019-04-26 11:30:00,74.27,74.28,74.24,74.26,10490.0,65.8793,65.8882,65.8527,65.8704,10490.0
2019-04-26 11:35:00,74.26,74.27,74.25,74.25,3874.0,65.8704,65.8793,65.8615,65.8615,3874.0
2019-04-26 11:40:00,74.24,74.28,74.24,74.27,4644.0,65.8527,65.8882,65.8527,65.8793,4644.0
2019-04-26 11:45:00,74.28,74.3,74.27,74.28,16523.0,65.8882,65.9059,65.8793,65.8882,16523.0
2019-04-26 11:50:00,74.28,74.28,74.26,74.28,3000.0,65.8882,65.8882,65.8704,65.8882,3000.0
2019-04-26 11:55:00,74.28,74.28,74.22,74.24,4434.0,65.8882,65.8882,65.8349,65.8527,4434.0
2019-04-26 12:00:00,74.23,74.23,74.21,74.22,8056.0,65.8438,65.8438,65.8261,65.8349,8056.0
2019-04-26 12:05:00,74.22,74.25,74.22,74.24,22401.0,65.8349,65.8615,65.8349,65.8527,22401.0
2019-04-26 12:10:00,74.25,74.26,74.23,74.25,39216.0,65.8615,65.8704,65.8438,65.8615,39216.0
2019-04-26 12:15:00,74.25,74.26,74.23,74.25,36931.0,65.8615,65.8704,65.8438,65.8615,36931.0
2019-04-26 12:20:00,74.25,74.25,74.22,74.24,13506.0,65.8615,65.8615,65.8349,65.8527,13506.0
2019-04-26 12:25:00,74.24,74.25,74.23,74.24,25910.0,65.8527,65.8615,65.8438,65.8527,25910.0
2019-04-26 12:30:00,74.23,74.26,74.23,74.26,21296.0,65.8438,65.8704,65.8438,65.8704,21296.0
2019-04-26 12:35:00,74.25,74.25,74.23,74.23,17646.0,65.8615,65.8615,65.8438,65.8438,17646.0
2019-04-26 12:40:00,74.23,74.23,74.22,74.23,2932.0,65.8438,65.8438,65.8349,65.8438,2932.0
2019-04-26 12:45:00,74.22,74.23,74.2,74.23,18659.0,65.8349,65.8438,65.8172,65.8438,18659.0
2019-04-26 12:50:00,74.22,74.24,74.22,74.23,4469.0,65.8349,65.8527,65.8349,65.8438,4469.0
2019-04-26 12:55:00,74.23,74.24,74.22,74.23,6572.0,65.8438,65.8527,65.8349,65.8438,6572.0
2019-04-26 13:00:00,74.22,74.23,74.21,74.21,36872.0,65.8349,65.8438,65.8261,65.8261,36872.0
2019-04-26 13:05:00,74.2,74.2,74.18,74.19,9870.0,65.8172,65.8172,65.7994,65.8083,9870.0
2019-04-26 13:10:00,74.19,74.21,74.18,74.2,10396.0,65.8083,65.8261,65.7994,65.8172,10396.0
2019-04-26 13:15:00,74.19,74.2,74.18,74.19,32971.0,65.8083,65.8172,65.7994,65.8083,32971.0
2019-04-26 13:20:00,74.2,74.2,74.19,74.19,2012.0,65.8172,65.8172,65.8083,65.8083,2012.0
2019-04-26 13:25:00,74.2,74.22,74.19,74.22,3100.0,65.8172,65.8349,65.8083,65.8349,3100.0
2019-04-26 13:30:00,74.22,74.22,74.21,74.21,1908.0,65.8349,65.8349,65.8261,65.8261,1908.0
2019-04-26 13:35:00,74.22,74.22,74.18,74.2,13694.0,65.8349,65.8349,65.7994,65.8172,13694.0
2019-04-26 13:40:00,74.19,74.19,74.17,74.18,2994.0,65.8083,65.8083,65.7906,65.7994,2994.0
2019-04-26 13:45:00,74.19,74.21,74.19,74.21,1260.0,65.8083,65.8261,65.8083,65.8261,1260.0
2019-04-26 13:50:00,74.22,74.22,74.19,74.21,47599.0,65.8349,65.8349,65.8083,65.8261,47599.0
2019-04-26 13:55:00,74.21,74.22,74.2,74.21,3424.0,65.8261,65.8349,65.8172,65.8261,3424.0
2019-04-26 14:00:00,74.21,74.21,74.15,74.18,34438.0,65.8261,65.8261,65.7728,65.7994,34438.0
2019-04-26 14:05:00,74.19,74.24,74.18,74.23,4805.0,65.8083,65.8527,65.7994,65.8438,4805.0
2019-04-26 14:10:00,74.22,74.22,74.2,74.22,2564.0,65.8349,65.8349,65.8172,65.8349,2564.0
2019-04-26 14:15:00,74.22,74.24,74.22,74.23,9567.0,65.8349,65.8527,65.8349,65.8438,9567.0
2019-04-26 14:20:00,74.23,74.26,74.23,74.26,4116.0,65.8438,65.8704,65.8438,65.8704,4116.0
2019-04-26 14:25:00,74.26,74.27,74.26,74.26,3527.0,65.8704,65.8793,65.8704,65.8704,3527.0
2019-04-26 14:30:00,74.25,74.26,74.23,74.24,5863.0,65.8615,65.8704,65.8438,65.8527,5863.0
2019-04-26 14:35:00,74.24,74.26,74.24,74.25,4575.0,65.8527,65.8704,65.8527,65.8615,4575.0
2019-04-26 14:40:00,74.25,74.25,74.24,74.25,2114.0,65.8615,65.8615,65.8527,65.8615,2114.0
2019-04-26 14:45:00,74.25,74.25,74.22,74.22,7474.0,65.8615,65.8615,65.8349,65.8349,7474.0
2019-04-26 14:50:00,74.22,74.24,74.22,74.23,18687.0,65.8349,65.8527,65.8349,65.8438,18687.0
2019-04-26 14:55:00,74.23,74.24,74.22,74.24,2300.0,65.8438,65.8527,65.8349,65.8527,2300.0
2019-04-26 15:00:00,74.24,74.31,74.24,74.31,41216.0,65.8527,65.9148,65.8527,65.9148,41216.0
2019-04-26 15:05:00,74.31,74.32,74.29,74.29,3868.0,65.9148,65.9236,65.897,65.897,3868.0
2019-04-26 15:10:00,74.29,74.3,74.25,74.27,24858.0,65.897,65.9059,65.8615,65.8793,24858.0
2019-04-26 15:15:00,74.27,74.27,74.26,74.27,2851.0,65.8793,65.8793,65.8704,65.8793,2851.0
2019-04-26 15:20:00,74.28,74.29,74.26,74.28,9045.0,65.8882,65.897,65.8704,65.8882,9045.0
2019-04-26 15:25:00,74.28,74.29,74.27,74.28,4544.0,65.8882,65.897,65.8793,65.8882,4544.0
2019-04-26 15:30:00,74.27,74.31,74.27,74.31,5828.0,65.8793,65.9148,65.8793,65.9148,5828.0
2019-04-26 15:35:00,74.3,74.34,74.3,74.34,6827.0,65.9059,65.9414,65.9059,65.9414,6827.0
2019-04-26 15:40:00,74.34,74.35,74.32,74.33,7877.0,65.9414,65.9502,65.9236,65.9325,7877.0
2019-04-26 15:45:00,74.34,74.34,74.29,74.31,69892.0,65.9414,65.9414,65.897,65.9148,69892.0
2019-04-26 15:50:00,74.31,74.31,74.28,74.3,17786.0,65.9148,65.9148,65.8882,65.9059,17786.0
2019-04-26 15:55:00,74.31,74.39,74.31,74.39,100409.0,65.9148,65.9857,65.9148,65.9857,100409.0
2019-04-29 09:30:00,74.41,74.47,74.41,74.47,16528.0,66.0035,66.0567,66.0035,66.0567,16528.0
2019-04-29 09:35:00,74.49,74.49,74.44,74.47,28669.0,66.0744,66.0744,66.0301,66.0567,28669.0
2019-04-29 09:40:00,74.46,74.49,74.44,74.47,28854.0,66.0478,66.0744,66.0301,66.0567,28854.0
2019-04-29 09:45:00,74.49,74.51,74.47,74.47,10508.0,66.0744,66.0922,66.0567,66.0567,10508.0
2019-04-29 09:50:00,74.45,74.47,74.43,74.46,11736.0,66.0389,66.0567,66.0212,66.0478,11736.0
2019-04-29 09:55:00,74.46,74.5,74.46,74.46,8893.0,66.0478,66.0833,66.0478,66.0478,8893.0
2019-04-29 10:00:00,74.46,74.48,74.42,74.44,24672.0,66.0478,66.0656,66.0123,66.0301,24672.0
2019-04-29 10:05:00,74.44,74.46,74.38,74.42,10512.0,66.0301,66.0478,65.9769,66.0123,10512.0
2019-04-29 10:10:00,74.42,74.45,74.42,74.44,9319.0,66.0123,66.0389,66.0123,66.0301,9319.0
2019-04-29 10:15:00,74.45,74.46,74.43,74.46,3317.0,66.0389,66.0478,66.0212,66.0478,3317.0
2019-04-29 10:20:00,74.47,74.49,74.46,74.47,8943.0,66.0567,66.0744,66.0478,66.0567,8943.0
2019-04-29 10:25:00,74.48,74.5,74.48,74.48,9504.0,66.0656,66.0833,66.0656,66.0656,9504.0
2019-04-29 10:30:00,74.49,74.5,74.47,74.5,9123.0,66.0744,66.0833,66.0567,66.0833,9123.0
2019-04-29 10:35:00,74.5,74.54,74.5,74.53,13423.0,66.0833,66.1188,66.0833,66.1099,13423.0
2019-04-29 10:40:00,74.54,74.54,74.51,74.54,7329.0,66.1188,66.1188,66.0922,66.1188,7329.0
2019-04-29 10:45:00,74.55,74.57,74.54,74.57,7882.0,66.1276,66.1454,66.1188,66.1454,7882.0
2019-04-29 10:50:00,74.57,74.57,74.54,74.56,11303.0,66.1454,66.1454,66.1188,66.1365,11303.0
2019-04-29 10:55:00,74.56,74.58,74.55,74.56,18101.0,66.1365,66.1543,66.1276,66.1365,18101.0
2019-04-29 11:00:00,74.55,74.56,74.52,74.56,3905.0,66.1276,66.1365,66.101,66.1365,3905.0
2019-04-29 11:05:00,74.56,74.57,74.54,74.55,6365.0,66.1365,66.1454,66.1188,66.1276,6365.0
2019-04-29 11:10:00,74.55,74.57,74.52,74.53,11279.0,66.1276,66.1454,66.101,66.1099,11279.0
2019-04-29 11:15:00,74.53,74.54,74.5,74.51,10198.0,66.1099,66.1188,66.0833,66.0922,10198.0
2019-04-29 11:20:00,74.5,74.54,74.5,74.52,6100.0,66.0833,66.1188,66.0833,66.101,6100.0
2019-04-29 11:25:00,74.52,74.52,74.49,74.52,18105.0,66.101,66.101,66.0744,66.101,18105.0
2019-04-29 11:30:00,74.51,74.53,74.51,74.53,10251.0,66.0922,66.1099,66.0922,66.1099,10251.0
2019-04-29 11:35:00,74.52,74.53,74.5,74.5,4874.0,66.101,66.1099,66.0833,66.0833,4874.0
2019-04-29 11:40:00,74.5,74.51,74.5,74.51,1100.0,66.0833,66.0922,66.0833,66.0922,1100.0
2019-04-29 11:45:00,74.52,74.53,74.51,74.51,21115.0,66.101,66.1099,66.0922,66.0922,21115.0
2019-04-29 11:50:00,74.51,74.53,74.51,74.52,2600.0,66.0922,66.1099,66.0922,66.101,2600.0
2019-04-29 11:55:00,74.52,74.53,74.51,74.51,5958.0,66.101,66.1099,66.0922,66.0922,5958.0
2019-04-29 12:00:00,74.51,74.53,74.48,74.53,13967.0,66.0922,66.1099,66.0656,66.1099,13967.0
2019-04-29 12:05:00,74.53,74.56,74.53,74.55,8528.0,66.1099,66.1365,66.1099,66.1276,8528.0
2019-04-29 12:10:00,74.55,74.57,74.55,74.57,30208.0,66.1276,66.1454,66.1276,66.1454,30208.0
2019-04-29 12:15:00,74.57,74.57,74.56,74.56,21947.0,66.1454,66.1454,66.1365,66.1365,21947.0
2019-04-29 12:20:00,74.56,74.58,74.56,74.58,29000.0,66.1365,66.1543,66.1365,66.1543,29000.0
2019-04-29 12:25:00,74.58,74.6,74.58,74.6,10616.0,66.1543,66.172,66.1543,66.172,10616.0
2019-04-29 12:30:00,74.6,74.61,74.59,74.59,21445.0,66.172,66.1809,66.1631,66.1631,21445.0
2019-04-29 12:35:00,74.6,74.62,74.6,74.61,6087.0,66.172,66.1897,66.172,66.1809,6087.0
2019-04-29 12:40:00,74.61,74.61,74.59,74.59,5447.0,66.1809,66.1809,66.1631,66.1631,5447.0
2019-04-29 12:45:00,74.59,74.62,74.59,74.61,5650.0,66.1631,66.1897,66.1631,66.1809,5650.0
2019-04-29 12:50:00,74.62,74.65,74.62,74.65,7333.0,66.1897,66.2164,66.1897,66.2164,7333.0
2019-04-29 12:55:00,74.65,74.65,74.62,74.64,11470.0,66.2164,66.2164,66.1897,66.2075,11470.0
2019-04-29 13:00:00,74.64,74.64,74.62,74.63,7650.0,66.2075,66.2075,66.1897,66.1986,7650.0
2019-04-29 13:05:00,74.63,74.63,74.6,74.62,2285.0,66.1986,66.1986,66.172,66.1897,2285.0
2019-04-29 13:10:00,74.62,74.63,74.59,74.62,11802.0,66.1897,66.1986,66.1631,66.1897,11802.0
2019-04-29 13:15:00,74.62,74.63,74.61,74.62,7070.0,66.1897,66.1986,66.1809,66.1897,7070.0
2019-04-29 13:20:00,74.62,74.63,74.61,74.62,6030.0,66.1897,66.1986,66.1809,66.1897,6030.0
2019-04-29 13:25:00,74.62,74.63,74.61,74.63,10474.0,66.1897,66.1986,66.1809,66.1986,10474.0
2019-04-29 13:30:00,74.62,74.63,74.62,74.63,6200.0,66.1897,66.1986,66.1897,66.1986,6200.0
2019-04-29 13:35:00,74.62,74.63,74.6,74.61,6408.0,66.1897,66.1986,66.172,66.1809,6408.0
2019-04-29 13:40:00,74.6,74.61,74.58,74.59,4405.0,66.172,66.1809,66.1543,66.1631,4405.0
2019-04-29 13:45:00,74.6,74.61,74.59,74.61,4262.0,66.172,66.1809,66.1631,66.1809,4262.0
2019-04-29 13:50:00,74.61,74.62,74.61,74.62,5703.0,66.1809,66.1897,66.1809,66.1897,5703.0
2019-04-29 13:55:00,74.62,74.63,74.61,74.63,10054.0,66.1897,66.1986,66.1809,66.1986,10054.0
2019-04-29 14:00:00,74.63,74.65,74.62,74.64,22551.0,66.1986,66.2164,66.1897,66.2075,22551.0
2019-04-29 14:05:00,74.62,74.66,74.62,74.65,7499.0,66.1897,66.2252,66.1897,66.2164,7499.0
2019-04-29 14:10:00,74.65,74.65,74.64,74.65,7113.0,66.2164,66.2164,66.2075,66.2164,7113.0
2019-04-29 14:15:00,74.64,74.67,74.63,74.67,20311.0,66.2075,66.2341,66.1986,66.2341,20311.0
2019-04-29 14:20:00,74.68,74.68,74.65,74.66,14421.0,66.243,66.243,66.2164,66.2252,14421.0
2019-04-29 14:25:00,74.66,74.67,74.65,74.65,14724.0,66.2252,66.2341,66.2164,66.2164,14724.0
2019-04-29 14:30:00,74.65,74.65,74.64,74.65,4000.0,66.2164,66.2164,66.2075,66.2164,4000.0
2019-04-29 14:35:00,74.65,74.65,74.63,74.64,9688.0,66.2164,66.2164,66.1986,66.2075,9688.0
2019-04-29 14:40:00,74.64,74.65,74.62,74.64,7604.0,66.2075,66.2164,66.1897,66.2075,7604.0
2019-04-29 14:45:00,74.64,74.64,74.62,74.63,14301.0,66.2075,66.2075,66.1897,66.1986,14301.0
2019-04-29 14:50:00,74.62,74.63,74.61,74.63,6119.0,66.1897,66.1986,66.1809,66.1986,6119.0
2019-04-29 14:55:00,74.63,74.64,74.62,74.63,9587.0,66.1986,66.2075,66.1897,66.1986,9587.0
2019-04-29 15:00:00,74.63,74.64,74.62,74.64,14209.0,66.1986,66.2075,66.1897,66.2075,14209.0
2019-04-29 15:05:00,74.63,74.65,74.63,74.65,8536.0,66.1986,66.2164,66.1986,66.2164,8536.0
2019-04-29 15:10:00,74.64,74.65,74.62,74.65,11795.0,66.2075,66.2164,66.1897,66.2164,11795.0
2019-04-29 15:15:00,74.65,74.65,74.63,74.64,11468.0,66.2164,66.2164,66.1986,66.2075,11468.0
2019-04-29 15:20:00,74.63,74.65,74.62,74.62,10954.0,66.1986,66.2164,66.1897,66.1897,10954.0
2019-04-29 15:25:00,74.62,74.62,74.61,74.61,25163.0,66.1897,66.1897,66.1809,66.1809,25163.0
2019-04-29 15:30:00,74.62,74.63,74.6,74.6,86115.0,66.1897,66.1986,66.172,66.172,86115.0
2019-04-29 15:35:00,74.61,74.63,74.6,74.63,20200.0,66.1809,66.1986,66.172,66.1986,20200.0
2019-04-29 15:40:00,74.63,74.64,74.6,74.61,9753.0,66.1986,66.2075,66.172,66.1809,9753.0
2019-04-29 15:45:00,74.61,74.62,74.57,74.59,40051.0,66.1809,66.1897,66.1454,66.1631,40051.0
2019-04-29 15:50:00,74.59,74.6,74.55,74.57,54289.0,66.1631,66.172,66.1276,66.1454,54289.0
2019-04-29 15:55:00,74.57,74.59,74.56,74.56,107065.0,66.1454,66.1631,66.1365,66.1365,107065.0
2019-04-30 09:30:00,74.48,74.48,74.39,74.47,21067.0,66.0656,66.0656,65.9857,66.0567,21067.0
2019-04-30 09:35:00,74.47,74.48,74.42,74.42,7651.0,66.0567,66.0656,66.0123,66.0123,7651.0
2019-04-30 09:40:00,74.42,74.46,74.42,74.44,10842.0,66.0123,66.0478,66.0123,66.0301,10842.0
2019-04-30 09:45:00,74.42,74.44,74.4,74.44,21614.0,66.0123,66.0301,65.9946,66.0301,21614.0
2019-04-30 09:50:00,74.44,74.45,74.4,74.41,3048.0,66.0301,66.0389,65.9946,66.0035,3048.0
2019-04-30 09:55:00,74.41,74.44,74.41,74.41,2708.0,66.0035,66.0301,66.0035,66.0035,2708.0
2019-04-30 10:00:00,74.43,74.43,74.38,74.42,3500.0,66.0212,66.0212,65.9769,66.0123,3500.0
2019-04-30 10:05:00,74.41,74.47,74.41,74.43,4441.0,66.0035,66.0567,66.0035,66.0212,4441.0
2019-04-30 10:10:00,74.42,74.43,74.4,74.4,3464.0,66.0123,66.0212,65.9946,65.9946,3464.0
2019-04-30 10:15:00,74.4,74.42,74.38,74.39,5503.0,65.9946,66.0123,65.9769,65.9857,5503.0
2019-04-30 10:20:00,74.39,74.41,74.35,74.37,6132.0,65.9857,66.0035,65.9502,65.968,6132.0
2019-04-30 10:25:00,74.36,74.37,74.33,74.36,13901.0,65.9591,65.968,65.9325,65.9591,13901.0
2019-04-30 10:30:00,74.36,74.42,74.35,74.39,7555.0,65.9591,66.0123,65.9502,65.9857,7555.0
2019-04-30 10:35:00,74.38,74.4,74.37,74.37,5832.0,65.9769,65.9946,65.968,65.968,5832.0
2019-04-30 10:40:00,74.37,74.39,74.36,74.36,1800.0,65.968,65.9857,65.9591,65.9591,1800.0
2019-04-30 10:45:00,74.36,74.41,74.36,74.38,6976.0,65.9591,66.0035,65.9591,65.9769,6976.0
2019-04-30 10:50:00,74.37,74.38,74.35,74.37,4600.0,65.968,65.9769,65.9502,65.968,4600.0
2019-04-30 10:55:00,74.38,74.39,74.35,74.36,1100.0,65.9769,65.9857,65.9502,65.9591,1100.0
2019-04-30 11:00:00,74.34,74.34,74.2,74.2,8296.0,65.9414,65.9414,65.8172,65.8172,8296.0
2019-04-30 11:05:00,74.2,74.22,74.15,74.18,62583.0,65.8172,65.8349,65.7728,65.7994,62583.0
2019-04-30 11:10:00,74.17,74.21,74.16,74.19,34250.0,65.7906,65.8261,65.7817,65.8083,34250.0
2019-04-30 11:15:00,74.19,74.26,74.17,74.25,5746.0,65.8083,65.8704,65.7906,65.8615,5746.0
2019-04-30 11:20:00,74.25,74.31,74.24,74.31,12751.0,65.8615,65.9148,65.8527,65.9148,12751.0
2019-04-30 11:25:00,74.31,74.33,74.29,74.29,10545.0,65.9148,65.9325,65.897,65.897,10545.0
2019-04-30 11:30:00,74.29,74.36,74.29,74.36,5276.0,65.897,65.9591,65.897,65.9591,5276.0
2019-04-30 11:35:00,74.37,74.41,74.34,74.4,30079.0,65.968,66.0035,65.9414,65.9946,30079.0
2019-04-30 11:40:00,74.41,74.42,74.39,74.42,16627.0,66.0035,66.0123,65.9857,66.0123,16627.0
2019-04-30 11:45:00,74.42,74.43,74.41,74.42,1999.0,66.0123,66.0212,66.0035,66.0123,1999.0
2019-04-30 11:50:00,74.43,74.46,74.43,74.44,89543.0,66.0212,66.0478,66.0212,66.0301,89543.0
2019-04-30 11:55:00,74.47,74.48,74.43,74.43,10730.0,66.0567,66.0656,66.0212,66.0212,10730.0
2019-04-30 12:00:00,74.43,74.44,74.42,74.42,2514.0,66.0212,66.0301,66.0123,66.0123,2514.0
2019-04-30 12:05:00,74.42,74.44,74.42,74.44,1500.0,66.0123,66.0301,66.0123,66.0301,1500.0
2019-04-30 12:10:00,74.45,74.49,74.45,74.47,9800.0,66.0389,66.0744,66.0389,66.0567,9800.0
2019-04-30 12:15:00,74.47,74.49,74.47,74.47,72593.0,66.0567,66.0744,66.0567,66.0567,72593.0
2019-04-30 12:20:00,74.46,74.48,74.45,74.47,20625.0,66.0478,66.0656,66.0389,66.0567,20625.0
2019-04-30 12:25:00,74.47,74.48,74.47,74.48,1700.0,66.0567,66.0656,66.0567,66.0656,1700.0
2019-04-30 12:30:00,74.48,74.48,74.45,74.48,7254.0,66.0656,66.0656,66.0389,66.0656,7254.0
2019-04-30 12:35:00,74.48,74.49,74.46,74.48,8697.0,66.0656,66.0744,66.0478,66.0656,8697.0
2019-04-30 12:40:00,74.48,74.5,74.48,74.5,3371.0,66.0656,66.0833,66.0656,66.0833,3371.0
2019-04-30 12:45:00,74.49,74.49,74.44,74.45,2706.0,66.0744,66.0744,66.0301,66.0389,2706.0
2019-04-30 12:50:00,74.45,74.46,74.42,74.45,3583.0,66.0389,66.0478,66.0123,66.0389,3583.0
2019-04-30 12:55:00,74.45,74.47,74.45,74.47,3000.0,66.0389,66.0567,66.0389,66.0567,3000.0
2019-04-30 13:00:00,74.48,74.54,74.48,74.51,24292.0,66.0656,66.1188,66.0656,66.0922,24292.0
2019-04-30 13:05:00,74.5,74.51,74.49,74.49,2100.0,66.0833,66.0922,66.0744,66.0744,2100.0
2019-04-30 13:10:00,74.49,74.49,74.48,74.49,1922.0,66.0744,66.0744,66.0656,66.0744,1922.0
2019-04-30 13:15:00,74.48,74.5,74.47,74.49,1329.0,66.0656,66.0833,66.0567,66.0744,1329.0
2019-04-30 13:20:00,74.5,74.5,74.48,74.49,2419.0,66.0833,66.0833,66.0656,66.0744,2419.0
2019-04-30 13:25:00,74.49,74.5,74.47,74.47,8299.0,66.0744,66.0833,66.0567,66.0567,8299.0
2019-04-30 13:30:00,74.47,74.5,74.46,74.5,4495.0,66.0567,66.0833,66.0478,66.0833,4495.0
2019-04-30 13:35:00,74.51,74.56,74.51,74.56,1782.0,66.0922,66.1365,66.0922,66.1365,1782.0
2019-04-30 13:40:00,74.57,74.62,74.56,74.62,23288.0,66.1454,66.1897,66.1365,66.1897,23288.0
2019-04-30 13:45:00,74.62,74.62,74.59,74.61,2994.0,66.1897,66.1897,66.1631,66.1809,2994.0
2019-04-30 13:50:00,74.62,74.62,74.59,74.6,2362.0,66.1897,66.1897,66.1631,66.172,2362.0
2019-04-30 13:55:00,74.59,74.63,74.59,74.63,2595.0,66.1631,66.1986,66.1631,66.1986,2595.0
2019-04-30 14:00:00,74.63,74.63,74.6,74.6,2783.0,66.1986,66.1986,66.172,66.172,2783.0
2019-04-30 14:05:00,74.61,74.61,74.57,74.58,13685.0,66.1809,66.1809,66.1454,66.1543,13685.0
2019-04-30 14:10:00,74.57,74.6,74.56,74.59,4335.0,66.1454,66.172,66.1365,66.1631,4335.0
2019-04-30 14:15:00,74.59,74.61,74.58,74.61,2318.0,66.1631,66.1809,66.1543,66.1809,2318.0
2019-04-30 14:20:00,74.61,74.63,74.6,74.61,8417.0,66.1809,66.1986,66.172,66.1809,8417.0
2019-04-30 14:25:00,74.61,74.61,74.59,74.61,5510.0,66.1809,66.1809,66.1631,66.1809,5510.0
2019-04-30 14:30:00,74.61,74.61,74.57,74.57,2711.0,66.1809,66.1809,66.1454,66.1454,2711.0
2019-04-30 14:35:00,74.59,74.6,74.57,74.6,2131.0,66.1631,66.172,66.1454,66.172,2131.0
2019-04-30 14:40:00,74.6,74.62,74.6,74.6,6391.0,66.172,66.1897,66.172,66.172,6391.0
2019-04-30 14:45:00,74.6,74.62,74.6,74.62,6582.0,66.172,66.1897,66.172,66.1897,6582.0
2019-04-30 14:50:00,74.62,74.62,74.57,74.57,3323.0,66.1897,66.1897,66.1454,66.1454,3323.0
2019-04-30 14:55:00,74.57,74.59,74.56,74.58,5697.0,66.1454,66.1631,66.1365,66.1543,5697.0
2019-04-30 15:00:00,74.59,74.59,74.57,74.59,5097.0,66.1631,66.1631,66.1454,66.1631,5097.0
2019-04-30 15:05:00,74.58,74.62,74.58,74.61,4673.0,66.1543,66.1897,66.1543,66.1809,4673.0
2019-04-30 15:10:00,74.6,74.6,74.57,74.57,4400.0,66.172,66.172,66.1454,66.1454,4400.0
2019-04-30 15:15:00,74.57,74.58,74.55,74.55,10345.0,66.1454,66.1543,66.1276,66.1276,10345.0
2019-04-30 15:20:00,74.56,74.61,74.56,74.57,3834.0,66.1365,66.1809,66.1365,66.1454,3834.0
2019-04-30 15:25:00,74.56,74.56,74.54,74.55,4203.0,66.1365,66.1365,66.1188,66.1276,4203.0
2019-04-30 15:30:00,74.55,74.59,74.54,74.59,12593.0,66.1276,66.1631,66.1188,66.1631,12593.0
2019-04-30 15:35:00,74.59,74.59,74.57,74.57,34326.0,66.1631,66.1631,66.1454,66.1454,34326.0
2019-04-30 15:40:00,74.58,74.59,74.54,74.55,20787.0,66.1543,66.1631,66.1188,66.1276,20787.0
2019-04-30 15:45:00,74.55,74.6,74.54,74.6,9455.0,66.1276,66.172,66.1188,66.172,9455.0
2019-04-30 15:50:00,74.6,74.62,74.57,74.62,12264.0,66.172,66.1897,66.1454,66.1897,12264.0
2019-04-30 15:55:00,74.61,74.67,74.59,74.6,295387.0,66.1809,66.2341,66.1631,66.172,295387.0
2019-05-01 09:30:00,74.7,74.76,74.7,74.72,14869.0,66.2607,66.3139,66.2607,66.2784,14869.0
2019-05-01 09:35:00,74.7,74.74,74.7,74.74,5800.0,66.2607,66.2962,66.2607,66.2962,5800.0
2019-05-01 09:40:00,74.74,74.75,74.71,74.71,7143.0,66.2962,66.3051,66.2696,66.2696,7143.0
2019-05-01 09:45:00,74.69,74.7,74.67,74.7,22702.0,66.2518,66.2607,66.2341,66.2607,22702.0
2019-05-01 09:50:00,74.68,74.69,74.67,74.67,2048.0,66.243,66.2518,66.2341,66.2341,2048.0
2019-05-01 09:55:00,74.66,74.68,74.64,74.67,3124.0,66.2252,66.243,66.2075,66.2341,3124.0
2019-05-01 10:00:00,74.66,74.72,74.6,74.66,25379.0,66.2252,66.2784,66.172,66.2252,25379.0
2019-05-01 10:05:00,74.65,74.71,74.65,74.71,1500.0,66.2164,66.2696,66.2164,66.2696,1500.0
2019-05-01 10:10:00,74.7,74.73,74.7,74.72,15524.0,66.2607,66.2873,66.2607,66.2784,15524.0
2019-05-01 10:15:00,74.72,74.73,74.71,74.72,5500.0,66.2784,66.2873,66.2696,66.2784,5500.0
2019-05-01 10:20:00,74.72,74.76,74.72,74.74,76682.0,66.2784,66.3139,66.2784,66.2962,76682.0
2019-05-01 10:25:00,74.73,74.73,74.67,74.68,2738.0,66.2873,66.2873,66.2341,66.243,2738.0
2019-05-01 10:30:00,74.67,74.68,74.65,74.67,11972.0,66.2341,66.243,66.2164,66.2341,11972.0
2019-05-01 10:35:00,74.67,74.71,74.67,74.69,7305.0,66.2341,66.2696,66.2341,66.2518,7305.0
2019-05-01 10:40:00,74.69,74.7,74.66,74.67,4107.0,66.2518,66.2607,66.2252,66.2341,4107.0
2019-05-01 10:45:00,74.67,74.71,74.67,74.69,26168.0,66.2341,66.2696,66.2341,66.2518,26168.0
2019-05-01 10:50:00,74.69,74.69,74.67,74.67,8391.0,66.2518,66.2518,66.2341,66.2341,8391.0
2019-05-01 10:55:00,74.67,74.68,74.65,74.68,14407.0,66.2341,66.243,66.2164,66.243,14407.0
2019-05-01 11:00:00,74.67,74.72,74.65,74.71,7444.0,66.2341,66.2784,66.2164,66.2696,7444.0
2019-05-01 11:05:00,74.72,74.72,74.7,74.7,8628.0,66.2784,66.2784,66.2607,66.2607,8628.0
2019-05-01 11:10:00,74.71,74.74,74.71,74.74,17710.0,66.2696,66.2962,66.2696,66.2962,17710.0
2019-05-01 11:15:00,74.75,74.75,74.72,74.72,8509.0,66.3051,66.3051,66.2784,66.2784,8509.0
2019-05-01 11:20:00,74.72,74.74,74.71,74.73,9608.0,66.2784,66.2962,66.2696,66.2873,9608.0
2019-05-01 11:25:00,74.74,74.74,74.73,74.73,10227.0,66.2962,66.2962,66.2873,66.2873,10227.0
2019-05-01 11:30:00,74.74,74.77,74.74,74.77,10453.0,66.2962,66.3228,66.2962,66.3228,10453.0
2019-05-01 11:35:00,74.77,74.82,74.77,74.81,68309.0,66.3228,66.3671,66.3228,66.3583,68309.0
2019-05-01 11:40:00,74.82,74.86,74.82,74.86,15588.0,66.3671,66.4026,66.3671,66.4026,15588.0
2019-05-01 11:45:00,74.86,74.86,74.79,74.8,33526.0,66.4026,66.4026,66.3405,66.3494,33526.0
2019-05-01 11:50:00,74.81,74.82,74.81,74.81,4684.0,66.3583,66.3671,66.3583,66.3583,4684.0
2019-05-01 11:55:00,74.81,74.81,74.79,74.79,2584.0,66.3583,66.3583,66.3405,66.3405,2584.0
2019-05-01 12:00:00,74.79,74.8,74.77,74.77,14149.0,66.3405,66.3494,66.3228,66.3228,14149.0
2019-05-01 12:05:00,74.77,74.77,74.71,74.72,8529.0,66.3228,66.3228,66.2696,66.2784,8529.0
2019-05-01 12:10:00,74.72,74.72,74.7,74.71,3630.0,66.2784,66.2784,66.2607,66.2696,3630.0
2019-05-01 12:15:00,74.71,74.71,74.68,74.68,15371.0,66.2696,66.2696,66.243,66.243,15371.0
2019-05-01 12:20:00,74.67,74.67,74.63,74.64,94348.0,66.2341,66.2341,66.1986,66.2075,94348.0
2019-05-01 12:25:00,74.64,74.66,74.61,74.66,42226.0,66.2075,66.2252,66.1809,66.2252,42226.0
2019-05-01 12:30:00,74.66,74.66,74.61,74.64,34943.0,66.2252,66.2252,66.1809,66.2075,34943.0
2019-05-01 12:35:00,74.64,74.65,74.62,74.62,119380.0,66.2075,66.2164,66.1897,66.1897,119380.0
2019-05-01 12:40:00,74.62,74.62,74.56,74.6,94928.0,66.1897,66.1897,66.1365,66.172,94928.0
2019-05-01 12:45:00,74.61,74.61,74.58,74.59,44551.0,66.1809,66.1809,66.1543,66.1631,44551.0
2019-05-01 12:50:00,74.6,74.61,74.58,74.6,130168.0,66.172,66.1809,66.1543,66.172,130168.0
2019-05-01 12:55:00,74.6,74.63,74.6,74.62,7385.0,66.172,66.1986,66.172,66.1897,7385.0
2019-05-01 13:00:00,74.64,74.71,74.63,74.66,251628.0,66.2075,66.2696,66.1986,66.2252,251628.0
2019-05-01 13:05:00,74.66,74.66,74.62,74.62,12077.0,66.2252,66.2252,66.1897,66.1897,12077.0
2019-05-01 13:10:00,74.62,74.65,74.6,74.65,15800.0,66.1897,66.2164,66.172,66.2164,15800.0
2019-05-01 13:15:00,74.64,74.66,74.63,74.65,19693.0,66.2075,66.2252,66.1986,66.2164,19693.0
2019-05-01 13:20:00,74.65,74.66,74.64,74.65,15850.0,66.2164,66.2252,66.2075,66.2164,15850.0
2019-05-01 13:25:00,74.64,74.66,74.63,74.66,4442.0,66.2075,66.2252,66.1986,66.2252,4442.0
2019-05-01 13:30:00,74.65,74.67,74.64,74.65,17700.0,66.2164,66.2341,66.2075,66.2164,17700.0
2019-05-01 13:35:00,74.64,74.68,74.64,74.67,10303.0,66.2075,66.243,66.2075,66.2341,10303.0
2019-05-01 13:40:00,74.66,74.66,74.64,74.66,5900.0,66.2252,66.2252,66.2075,66.2252,5900.0
2019-05-01 13:45:00,74.67,74.68,74.65,74.66,3006.0,66.2341,66.243,66.2164,66.2252,3006.0
2019-05-01 13:50:00,74.67,74.67,74.64,74.66,15665.0,66.2341,66.2341,66.2075,66.2252,15665.0
2019-05-01 13:55:00,74.66,74.72,74.65,74.68,64742.0,66.2252,66.2784,66.2164,66.243,64742.0
2019-05-01 14:00:00,74.66,74.81,74.62,74.81,47183.0,66.2252,66.3583,66.1897,66.3583,47183.0
2019-05-01 14:05:00,74.82,74.87,74.79,74.83,39253.0,66.3671,66.4115,66.3405,66.376,39253.0
2019-05-01 14:10:00,74.83,74.84,74.77,74.79,19284.0,66.376,66.3849,66.3228,66.3405,19284.0
2019-05-01 14:15:00,74.81,74.85,74.81,74.85,25330.0,66.3583,66.3938,66.3583,66.3938,25330.0
2019-05-01 14:20:00,74.86,74.86,74.84,74.85,5399.0,66.4026,66.4026,66.3849,66.3938,5399.0
2019-05-01 14:25:00,74.87,74.87,74.8,74.8,7078.0,66.4115,66.4115,66.3494,66.3494,7078.0
2019-05-01 14:30:00,74.79,74.84,74.66,74.68,331807.0,66.3405,66.3849,66.2252,66.243,331807.0
2019-05-01 14:35:00,74.67,74.69,74.44,74.44,250072.0,66.2341,66.2518,66.0301,66.0301,250072.0
2019-05-01 14:40:00,74.43,74.51,74.35,74.46,52842.0,66.0212,66.0922,65.9502,66.0478,52842.0
2019-05-01 14:45:00,74.48,74.5,74.45,74.45,15231.0,66.0656,66.0833,66.0389,66.0389,15231.0
2019-05-01 14:50:00,74.46,74.59,74.44,74.58,82836.0,66.0478,66.1631,66.0301,66.1543,82836.0
2019-05-01 14:55:00,74.58,74.58,74.5,74.51,8988.0,66.1543,66.1543,66.0833,66.0922,8988.0
2019-05-01 15:00:00,74.49,74.55,74.4,74.46,24615.0,66.0744,66.1276,65.9946,66.0478,24615.0
2019-05-01 15:05:00,74.46,74.49,74.41,74.46,4159.0,66.0478,66.0744,66.0035,66.0478,4159.0
2019-05-01 15:10:00,74.48,74.54,74.45,74.54,4099.0,66.0656,66.1188,66.0389,66.1188,4099.0
2019-05-01 15:15:00,74.51,74.54,74.49,74.53,10281.0,66.0922,66.1188,66.0744,66.1099,10281.0
2019-05-01 15:20:00,74.51,74.52,74.38,74.38,16644.0,66.0922,66.101,65.9769,65.9769,16644.0
2019-05-01 15:25:00,74.38,74.42,74.33,74.37,40505.0,65.9769,66.0123,65.9325,65.968,40505.0
2019-05-01 15:30:00,74.37,74.38,74.29,74.32,31494.0,65.968,65.9769,65.897,65.9236,31494.0
2019-05-01 15:35:00,74.3,74.37,74.29,74.3,12571.0,65.9059,65.968,65.897,65.9059,12571.0
2019-05-01 15:40:00,74.29,74.31,74.27,74.3,9229.0,65.897,65.9148,65.8793,65.9059,9229.0
2019-05-01 15:45:00,74.3,74.31,74.19,74.22,14166.0,65.9059,65.9148,65.8083,65.8349,14166.0
2019-05-01 15:50:00,74.2,74.21,74.1,74.1,30135.0,65.8172,65.8261,65.7285,65.7285,30135.0
2019-05-01 15:55:00,74.1,74.15,74.08,74.08,150362.0,65.7285,65.7728,65.7107,65.7107,150362.0
2019-05-02 09:30:00,74.09,74.12,74.0,74.04,33645.0,65.7196,65.7462,65.6398,65.6753,33645.0
2019-05-02 09:35:00,74.05,74.14,74.04,74.11,61537.0,65.6841,65.764,65.6753,65.7374,61537.0
2019-05-02 09:40:00,74.12,74.18,74.12,74.16,29492.0,65.7462,65.7994,65.7462,65.7817,29492.0
2019-05-02 09:45:00,74.16,74.19,74.12,74.18,73638.0,65.7817,65.8083,65.7462,65.7994,73638.0
2019-05-02 09:50:00,74.17,74.2,74.16,74.2,41541.0,65.7906,65.8172,65.7817,65.8172,41541.0
2019-05-02 09:55:00,74.2,74.2,74.18,74.18,23704.0,65.8172,65.8172,65.7994,65.7994,23704.0
2019-05-02 10:00:00,74.19,74.23,74.18,74.22,27925.0,65.8083,65.8438,65.7994,65.8349,27925.0
2019-05-02 10:05:00,74.22,74.24,74.21,74.21,10012.0,65.8349,65.8527,65.8261,65.8261,10012.0
2019-05-02 10:10:00,74.22,74.28,74.22,74.28,17918.0,65.8349,65.8882,65.8349,65.8882,17918.0
2019-05-02 10:15:00,74.27,74.27,74.23,74.25,22535.0,65.8793,65.8793,65.8438,65.8615,22535.0
2019-05-02 10:20:00,74.25,74.26,74.24,74.25,8177.0,65.8615,65.8704,65.8527,65.8615,8177.0
2019-05-02 10:25:00,74.26,74.28,74.18,74.19,7300.0,65.8704,65.8882,65.7994,65.8083,7300.0
2019-05-02 10:30:00,74.2,74.23,74.18,74.23,29998.0,65.8172,65.8438,65.7994,65.8438,29998.0
2019-05-02 10:35:00,74.23,74.25,74.2,74.24,24313.0,65.8438,65.8615,65.8172,65.8527,24313.0
2019-05-02 10:40:00,74.22,74.23,74.17,74.18,11295.0,65.8349,65.8438,65.7906,65.7994,11295.0
2019-05-02 10:45:00,74.18,74.19,74.17,74.19,19524.0,65.7994,65.8083,65.7906,65.8083,19524.0
2019-05-02 10:50:00,74.19,74.19,74.1,74.12,20036.0,65.8083,65.8083,65.7285,65.7462,20036.0
2019-05-02 10:55:00,74.12,74.13,74.06,74.06,10143.0,65.7462,65.7551,65.693,65.693,10143.0
2019-05-02 11:00:00,74.06,74.09,74.05,74.08,20571.0,65.693,65.7196,65.6841,65.7107,20571.0
2019-05-02 11:05:00,74.09,74.11,74.09,74.11,5790.0,65.7196,65.7374,65.7196,65.7374,5790.0
2019-05-02 11:10:00,74.14,74.14,74.07,74.07,34034.0,65.764,65.764,65.7019,65.7019,34034.0
2019-05-02 11:15:00,74.06,74.06,73.99,73.99,27208.0,65.693,65.693,65.6309,65.6309,27208.0
2019-05-02 11:20:00,73.96,73.97,73.84,73.84,48420.0,65.6043,65.6132,65.4979,65.4979,48420.0
2019-05-02 11:25:00,73.85,73.87,73.83,73.84,196737.0,65.5067,65.5245,65.489,65.4979,196737.0
2019-05-02 11:30:00,73.84,73.94,73.84,73.91,139730.0,65.4979,65.5866,65.4979,65.56,139730.0
2019-05-02 11:35:00,73.89,73.93,73.83,73.84,95729.0,65.5422,65.5777,65.489,65.4979,95729.0
2019-05-02 11:40:00,73.83,73.89,73.74,73.74,58923.0,65.489,65.5422,65.4092,65.4092,58923.0
2019-05-02 11:45:00,73.73,73.74,73.65,73.73,63720.0,65.4003,65.4092,65.3293,65.4003,63720.0
2019-05-02 11:50:00,73.73,73.75,73.67,73.68,21073.0,65.4003,65.418,65.3471,65.3559,21073.0
2019-05-02 11:55:00,73.67,73.72,73.64,73.72,42656.0,65.3471,65.3914,65.3205,65.3914,42656.0
2019-05-02 12:00:00,73.72,73.75,73.67,73.73,35501.0,65.3914,65.418,65.3471,65.4003,35501.0
2019-05-02 12:05:00,73.74,73.77,73.72,73.76,4956.0,65.4092,65.4358,65.3914,65.4269,4956.0
2019-05-02 12:10:00,73.76,73.79,73.72,73.72,5512.0,65.4269,65.4535,65.3914,65.3914,5512.0
2019-05-02 12:15:00,73.72,73.76,73.7,73.7,7094.0,65.3914,65.4269,65.3737,65.3737,7094.0
2019-05-02 12:20:00,73.75,73.83,73.75,73.83,7222.0,65.418,65.489,65.418,65.489,7222.0
2019-05-02 12:25:00,73.82,73.83,73.76,73.78,7220.0,65.4801,65.489,65.4269,65.4446,7220.0
2019-05-02 12:30:00,73.81,73.85,73.79,73.85,22541.0,65.4713,65.5067,65.4535,65.5067,22541.0
2019-05-02 12:35:00,73.85,73.86,73.84,73.86,19797.0,65.5067,65.5156,65.4979,65.5156,19797.0
2019-05-02 12:40:00,73.85,73.88,73.81,73.81,30817.0,65.5067,65.5333,65.4713,65.4713,30817.0
2019-05-02 12:45:00,73.8,73.85,73.79,73.85,3500.0,65.4624,65.5067,65.4535,65.5067,3500.0
2019-05-02 12:50:00,73.82,73.85,73.79,73.85,1900.0,65.4801,65.5067,65.4535,65.5067,1900.0
2019-05-02 12:55:00,73.88,73.88,73.81,73.83,11566.0,65.5333,65.5333,65.4713,65.489,11566.0
2019-05-02 13:00:00,73.84,73.86,73.75,73.76,7345.0,65.4979,65.5156,65.418,65.4269,7345.0
2019-05-02 13:05:00,73.79,73.87,73.79,73.87,1097.0,65.4535,65.5245,65.4535,65.5245,1097.0
2019-05-02 13:10:00,73.88,73.92,73.87,73.92,18276.0,65.5333,65.5688,65.5245,65.5688,18276.0
2019-05-02 13:15:00,73.9,73.95,73.9,73.93,1915.0,65.5511,65.5954,65.5511,65.5777,1915.0
2019-05-02 13:20:00,73.95,73.98,73.93,73.93,2899.0,65.5954,65.622,65.5777,65.5777,2899.0
2019-05-02 13:25:00,73.92,73.95,73.91,73.93,8338.0,65.5688,65.5954,65.56,65.5777,8338.0
2019-05-02 13:30:00,73.93,73.94,73.9,73.91,14068.0,65.5777,65.5866,65.5511,65.56,14068.0
2019-05-02 13:35:00,73.92,74.0,73.92,73.98,58680.0,65.5688,65.6398,65.5688,65.622,58680.0
2019-05-02 13:40:00,73.98,73.99,73.94,73.94,8200.0,65.622,65.6309,65.5866,65.5866,8200.0
2019-05-02 13:45:00,73.94,73.94,73.9,73.9,11664.0,65.5866,65.5866,65.5511,65.5511,11664.0
2019-05-02 13:50:00,73.9,73.97,73.9,73.97,15148.0,65.5511,65.6132,65.5511,65.6132,15148.0
2019-05-02 13:55:00,73.91,73.96,73.91,73.93,5550.0,65.56,65.6043,65.56,65.5777,5550.0
2019-05-02 14:00:00,73.91,73.95,73.89,73.95,5300.0,65.56,65.5954,65.5422,65.5954,5300.0
2019-05-02 14:05:00,73.94,73.95,73.91,73.91,21710.0,65.5866,65.5954,65.56,65.56,21710.0
2019-05-02 14:10:00,73.91,73.97,73.91,73.96,7998.0,65.56,65.6132,65.56,65.6043,7998.0
2019-05-02 14:15:00,73.95,74.0,73.95,73.97,17812.0,65.5954,65.6398,65.5954,65.6132,17812.0
2019-05-02 14:20:00,73.97,74.01,73.96,74.0,14200.0,65.6132,65.6487,65.6043,65.6398,14200.0
2019-05-02 14:25:00,74.0,74.01,73.95,73.95,40447.0,65.6398,65.6487,65.5954,65.5954,40447.0
2019-05-02 14:30:00,73.95,73.99,73.94,73.95,43145.0,65.5954,65.6309,65.5866,65.5954,43145.0
2019-05-02 14:35:00,73.91,73.94,73.91,73.92,3682.0,65.56,65.5866,65.56,65.5688,3682.0
2019-05-02 14:40:00,73.92,73.94,73.89,73.93,3275.0,65.5688,65.5866,65.5422,65.5777,3275.0
2019-05-02 14:45:00,73.92,73.95,73.83,73.85,9100.0,65.5688,65.5954,65.489,65.5067,9100.0
2019-05-02 14:50:00,73.83,73.87,73.8,73.87,30910.0,65.489,65.5245,65.4624,65.5245,30910.0
2019-05-02 14:55:00,73.87,73.89,73.87,73.87,7093.0,65.5245,65.5422,65.5245,65.5245,7093.0
2019-05-02 15:00:00,73.88,73.9,73.85,73.89,3650.0,65.5333,65.5511,65.5067,65.5422,3650.0
2019-05-02 15:05:00,73.9,73.92,73.88,73.89,2900.0,65.5511,65.5688,65.5333,65.5422,2900.0
2019-05-02 15:10:00,73.89,73.93,73.88,73.92,3264.0,65.5422,65.5777,65.5333,65.5688,3264.0
2019-05-02 15:15:00,73.92,73.95,73.91,73.92,17057.0,65.5688,65.5954,65.56,65.5688,17057.0
2019-05-02 15:20:00,73.93,73.97,73.93,73.96,18907.0,65.5777,65.6132,65.5777,65.6043,18907.0
2019-05-02 15:25:00,73.96,73.98,73.94,73.96,22917.0,65.6043,65.622,65.5866,65.6043,22917.0
2019-05-02 15:30:00,73.95,73.98,73.92,73.92,34842.0,65.5954,65.622,65.5688,65.5688,34842.0
2019-05-02 15:35:00,73.92,73.95,73.9,73.93,27465.0,65.5688,65.5954,65.5511,65.5777,27465.0
2019-05-02 15:40:00,73.92,73.93,73.89,73.92,46324.0,65.5688,65.5777,65.5422,65.5688,46324.0
2019-05-02 15:45:00,73.92,73.94,73.87,73.9,41227.0,65.5688,65.5866,65.5245,65.5511,41227.0
2019-05-02 15:50:00,73.9,73.95,73.9,73.94,143382.0,65.5511,65.5954,65.5511,65.5866,143382.0
2019-05-02 15:55:00,73.94,73.97,73.9,73.97,171155.0,65.5866,65.6132,65.5511,65.6132,171155.0
2019-05-03 09:30:00,74.34,74.43,74.34,74.39,79456.0,65.9414,66.0212,65.9414,65.9857,79456.0
2019-05-03 09:35:00,74.39,74.43,74.39,74.41,19963.0,65.9857,66.0212,65.9857,66.0035,19963.0
2019-05-03 09:40:00,74.42,74.44,74.38,74.38,9400.0,66.0123,66.0301,65.9769,65.9769,9400.0
2019-05-03 09:45:00,74.38,74.42,74.33,74.41,21274.0,65.9769,66.0123,65.9325,66.0035,21274.0
2019-05-03 09:50:00,74.42,74.44,74.39,74.39,52087.0,66.0123,66.0301,65.9857,65.9857,52087.0
2019-05-03 09:55:00,74.43,74.45,74.42,74.43,18402.0,66.0212,66.0389,66.0123,66.0212,18402.0
2019-05-03 10:00:00,74.43,74.51,74.41,74.45,90472.0,66.0212,66.0922,66.0035,66.0389,90472.0
2019-05-03 10:05:00,74.45,74.45,74.41,74.45,14451.0,66.0389,66.0389,66.0035,66.0389,14451.0
2019-05-03 10:10:00,74.45,74.46,74.38,74.4,35243.0,66.0389,66.0478,65.9769,65.9946,35243.0
2019-05-03 10:15:00,74.42,74.46,74.39,74.39,12368.0,66.0123,66.0478,65.9857,65.9857,12368.0
2019-05-03 10:20:00,74.4,74.41,74.37,74.39,16021.0,65.9946,66.0035,65.968,65.9857,16021.0
2019-05-03 10:25:00,74.4,74.41,74.38,74.41,5410.0,65.9946,66.0035,65.9769,66.0035,5410.0
2019-05-03 10:30:00,74.43,74.46,74.42,74.46,9009.0,66.0212,66.0478,66.0123,66.0478,9009.0
2019-05-03 10:35:00,74.46,74.46,74.43,74.43,13800.0,66.0478,66.0478,66.0212,66.0212,13800.0
2019-05-03 10:40:00,74.43,74.47,74.43,74.47,14300.0,66.0212,66.0567,66.0212,66.0567,14300.0
2019-05-03 10:45:00,74.47,74.53,74.47,74.5,45924.0,66.0567,66.1099,66.0567,66.0833,45924.0
2019-05-03 10:50:00,74.52,74.53,74.49,74.51,29944.0,66.101,66.1099,66.0744,66.0922,29944.0
2019-05-03 10:55:00,74.51,74.54,74.51,74.53,7466.0,66.0922,66.1188,66.0922,66.1099,7466.0
2019-05-03 11:00:00,74.54,74.6,74.53,74.6,24345.0,66.1188,66.172,66.1099,66.172,24345.0
2019-05-03 11:05:00,74.61,74.61,74.59,74.59,9782.0,66.1809,66.1809,66.1631,66.1631,9782.0
2019-05-03 11:10:00,74.6,74.62,74.59,74.59,14967.0,66.172,66.1897,66.1631,66.1631,14967.0
2019-05-03 11:15:00,74.59,74.6,74.54,74.54,9700.0,66.1631,66.172,66.1188,66.1188,9700.0
2019-05-03 11:20:00,74.54,74.55,74.52,74.55,6520.0,66.1188,66.1276,66.101,66.1276,6520.0
2019-05-03 11:25:00,74.55,74.56,74.52,74.54,2946.0,66.1276,66.1365,66.101,66.1188,2946.0
2019-05-03 11:30:00,74.54,74.55,74.51,74.54,29175.0,66.1188,66.1276,66.0922,66.1188,29175.0
2019-05-03 11:35:00,74.54,74.57,74.53,74.54,6051.0,66.1188,66.1454,66.1099,66.1188,6051.0
2019-05-03 11:40:00,74.55,74.59,74.55,74.59,6331.0,66.1276,66.1631,66.1276,66.1631,6331.0
2019-05-03 11:45:00,74.59,74.59,74.55,74.55,4875.0,66.1631,66.1631,66.1276,66.1276,4875.0
2019-05-03 11:50:00,74.56,74.62,74.56,74.62,3505.0,66.1365,66.1897,66.1365,66.1897,3505.0
2019-05-03 11:55:00,74.62,74.62,74.6,74.61,123666.0,66.1897,66.1897,66.172,66.1809,123666.0
2019-05-03 12:00:00,74.6,74.62,74.59,74.62,11676.0,66.172,66.1897,66.1631,66.1897,11676.0
2019-05-03 12:05:00,74.62,74.66,74.62,74.66,32318.0,66.1897,66.2252,66.1897,66.2252,32318.0
2019-05-03 12:10:00,74.65,74.65,74.63,74.64,27808.0,66.2164,66.2164,66.1986,66.2075,27808.0
2019-05-03 12:15:00,74.64,74.66,74.63,74.66,3332.0,66.2075,66.2252,66.1986,66.2252,3332.0
2019-05-03 12:20:00,74.66,74.67,74.64,74.66,3200.0,66.2252,66.2341,66.2075,66.2252,3200.0
2019-05-03 12:25:00,74.66,74.67,74.65,74.67,5479.0,66.2252,66.2341,66.2164,66.2341,5479.0
2019-05-03 12:30:00,74.67,74.69,74.67,74.68,22528.0,66.2341,66.2518,66.2341,66.243,22528.0
2019-05-03 12:35:00,74.68,74.69,74.65,74.65,9350.0,66.243,66.2518,66.2164,66.2164,9350.0
2019-05-03 12:40:00,74.64,74.66,74.64,74.65,2248.0,66.2075,66.2252,66.2075,66.2164,2248.0
2019-05-03 12:45:00,74.66,74.66,74.63,74.64,5300.0,66.2252,66.2252,66.1986,66.2075,5300.0
2019-05-03 12:50:00,74.64,74.67,74.64,74.67,3319.0,66.2075,66.2341,66.2075,66.2341,3319.0
2019-05-03 12:55:00,74.66,74.68,74.66,74.66,92808.0,66.2252,66.243,66.2252,66.2252,92808.0
2019-05-03 13:00:00,74.67,74.67,74.66,74.66,32142.0,66.2341,66.2341,66.2252,66.2252,32142.0
2019-05-03 13:05:00,74.66,74.66,74.65,74.66,5634.0,66.2252,66.2252,66.2164,66.2252,5634.0
2019-05-03 13:10:00,74.66,74.67,74.66,74.67,5038.0,66.2252,66.2341,66.2252,66.2341,5038.0
2019-05-03 13:15:00,74.67,74.7,74.67,74.7,57255.0,66.2341,66.2607,66.2341,66.2607,57255.0
2019-05-03 13:20:00,74.7,74.71,74.7,74.7,2998.0,66.2607,66.2696,66.2607,66.2607,2998.0
2019-05-03 13:25:00,74.7,74.71,74.69,74.71,11804.0,66.2607,66.2696,66.2518,66.2696,11804.0
2019-05-03 13:30:00,74.7,74.72,74.7,74.72,111910.0,66.2607,66.2784,66.2607,66.2784,111910.0
2019-05-03 13:35:00,74.72,74.72,74.7,74.71,2770.0,66.2784,66.2784,66.2607,66.2696,2770.0
2019-05-03 13:40:00,74.71,74.72,74.71,74.71,2479.0,66.2696,66.2784,66.2696,66.2696,2479.0
2019-05-03 13:45:00,74.71,74.73,74.7,74.72,15908.0,66.2696,66.2873,66.2607,66.2784,15908.0
2019-05-03 13:50:00,74.71,74.74,74.71,74.71,13931.0,66.2696,66.2962,66.2696,66.2696,13931.0
2019-05-03 13:55:00,74.7,74.72,74.7,74.71,1581.0,66.2607,66.2784,66.2607,66.2696,1581.0
2019-05-03 14:00:00,74.71,74.71,74.68,74.68,23792.0,66.2696,66.2696,66.243,66.243,23792.0
2019-05-03 14:05:00,74.68,74.7,74.68,74.69,9365.0,66.243,66.2607,66.243,66.2518,9365.0
2019-05-03 14:10:00,74.69,74.71,74.69,74.7,3002.0,66.2518,66.2696,66.2518,66.2607,3002.0
2019-05-03 14:15:00,74.69,74.69,74.67,74.67,2800.0,66.2518,66.2518,66.2341,66.2341,2800.0
2019-05-03 14:20:00,74.67,74.68,74.67,74.67,7779.0,66.2341,66.243,66.2341,66.2341,7779.0
2019-05-03 14:25:00,74.67,74.69,74.66,74.68,10575.0,66.2341,66.2518,66.2252,66.243,10575.0
2019-05-03 14:30:00,74.68,74.68,74.67,74.67,3300.0,66.243,66.243,66.2341,66.2341,3300.0
2019-05-03 14:35:00,74.67,74.67,74.66,74.67,14647.0,66.2341,66.2341,66.2252,66.2341,14647.0
2019-05-03 14:40:00,74.66,74.69,74.66,74.69,3435.0,66.2252,66.2518,66.2252,66.2518,3435.0
2019-05-03 14:45:00,74.69,74.73,74.69,74.72,7633.0,66.2518,66.2873,66.2518,66.2784,7633.0
2019-05-03 14:50:00,74.71,74.71,74.68,74.69,15890.0,66.2696,66.2696,66.243,66.2518,15890.0
2019-05-03 14:55:00,74.69,74.69,74.67,74.68,4804.0,66.2518,66.2518,66.2341,66.243,4804.0
2019-05-03 15:00:00,74.67,74.67,74.64,74.65,17959.0,66.2341,66.2341,66.2075,66.2164,17959.0
2019-05-03 15:05:00,74.65,74.69,74.65,74.68,4127.0,66.2164,66.2518,66.2164,66.243,4127.0
2019-05-03 15:10:00,74.68,74.68,74.66,74.67,6060.0,66.243,66.243,66.2252,66.2341,6060.0
2019-05-03 15:15:00,74.66,74.67,74.64,74.64,6720.0,66.2252,66.2341,66.2075,66.2075,6720.0
2019-05-03 15:20:00,74.64,74.67,74.64,74.67,21925.0,66.2075,66.2341,66.2075,66.2341,21925.0
2019-05-03 15:25:00,74.67,74.7,74.67,74.69,22434.0,66.2341,66.2607,66.2341,66.2518,22434.0
2019-05-03 15:30:00,74.69,74.7,74.67,74.7,18463.0,66.2518,66.2607,66.2341,66.2607,18463.0
2019-05-03 15:35:00,74.7,74.71,74.69,74.71,4902.0,66.2607,66.2696,66.2518,66.2696,4902.0
2019-05-03 15:40:00,74.71,74.71,74.68,74.69,13203.0,66.2696,66.2696,66.243,66.2518,13203.0
2019-05-03 15:45:00,74.69,74.72,74.69,74.7,58844.0,66.2518,66.2784,66.2518,66.2607,58844.0
2019-05-03 15:50:00,74.7,74.73,74.7,74.73,19187.0,66.2607,66.2873,66.2607,66.2873,19187.0
2019-05-03 15:55:00,74.73,74.75,74.72,74.73,65438.0,66.2873,66.3051,66.2784,66.2873,65438.0
2019-05-06 09:30:00,73.24,73.46,73.21,73.46,66349.0,64.9656,65.1608,64.939,65.1608,66349.0
2019-05-06 09:35:00,73.46,73.54,73.46,73.54,49674.0,65.1608,65.2318,65.1608,65.2318,49674.0
2019-05-06 09:40:00,73.54,73.56,73.51,73.55,65368.0,65.2318,65.2495,65.2051,65.2406,65368.0
2019-05-06 09:45:00,73.55,73.57,73.47,73.47,52186.0,65.2406,65.2584,65.1697,65.1697,52186.0
2019-05-06 09:50:00,73.44,73.56,73.44,73.55,110723.0,65.1431,65.2495,65.1431,65.2406,110723.0
2019-05-06 09:55:00,73.56,73.63,73.55,73.63,16231.0,65.2495,65.3116,65.2406,65.3116,16231.0
2019-05-06 10:00:00,73.64,73.64,73.56,73.58,141262.0,65.3205,65.3205,65.2495,65.2672,141262.0
2019-05-06 10:05:00,73.58,73.64,73.57,73.64,18677.0,65.2672,65.3205,65.2584,65.3205,18677.0
2019-05-06 10:10:00,73.64,73.69,73.6,73.66,19456.0,65.3205,65.3648,65.285,65.3382,19456.0
2019-05-06 10:15:00,73.66,73.7,73.66,73.7,15209.0,65.3382,65.3737,65.3382,65.3737,15209.0
2019-05-06 10:20:00,73.71,73.73,73.69,73.69,12888.0,65.3825,65.4003,65.3648,65.3648,12888.0
2019-05-06 10:25:00,73.7,73.7,73.65,73.67,21995.0,65.3737,65.3737,65.3293,65.3471,21995.0
2019-05-06 10:30:00,73.68,73.68,73.64,73.66,11672.0,65.3559,65.3559,65.3205,65.3382,11672.0
2019-05-06 10:35:00,73.68,73.69,73.66,73.67,48992.0,65.3559,65.3648,65.3382,65.3471,48992.0
2019-05-06 10:40:00,73.72,73.74,73.66,73.66,18724.0,65.3914,65.4092,65.3382,65.3382,18724.0
2019-05-06 10:45:00,73.67,73.73,73.67,73.73,9278.0,65.3471,65.4003,65.3471,65.4003,9278.0
2019-05-06 10:50:00,73.72,73.82,73.72,73.8,12682.0,65.3914,65.4801,65.3914,65.4624,12682.0
2019-05-06 10:55:00,73.77,73.82,73.77,73.82,8400.0,65.4358,65.4801,65.4358,65.4801,8400.0
2019-05-06 11:00:00,73.81,73.83,73.76,73.79,20195.0,65.4713,65.489,65.4269,65.4535,20195.0
2019-05-06 11:05:00,73.8,73.8,73.75,73.79,2500.0,65.4624,65.4624,65.418,65.4535,2500.0
2019-05-06 11:10:00,73.8,73.8,73.74,73.79,7297.0,65.4624,65.4624,65.4092,65.4535,7297.0
2019-05-06 11:15:00,73.79,73.83,73.79,73.83,8927.0,65.4535,65.489,65.4535,65.489,8927.0
2019-05-06 11:20:00,73.85,73.9,73.85,73.89,5927.0,65.5067,65.5511,65.5067,65.5422,5927.0
2019-05-06 11:25:00,73.9,73.93,73.88,73.93,64070.0,65.5511,65.5777,65.5333,65.5777,64070.0
2019-05-06 11:30:00,73.94,73.96,73.8,73.81,48434.0,65.5866,65.6043,65.4624,65.4713,48434.0
2019-05-06 11:35:00,73.83,73.87,73.83,73.87,18504.0,65.489,65.5245,65.489,65.5245,18504.0
2019-05-06 11:40:00,73.87,73.88,73.86,73.86,24950.0,65.5245,65.5333,65.5156,65.5156,24950.0
2019-05-06 11:45:00,73.87,73.93,73.86,73.88,82948.0,65.5245,65.5777,65.5156,65.5333,82948.0
2019-05-06 11:50:00,73.88,73.88,73.81,73.82,35791.0,65.5333,65.5333,65.4713,65.4801,35791.0
2019-05-06 11:55:00,73.82,73.83,73.79,73.79,19403.0,65.4801,65.489,65.4535,65.4535,19403.0
2019-05-06 12:00:00,73.8,73.82,73.76,73.79,23747.0,65.4624,65.4801,65.4269,65.4535,23747.0
2019-05-06 12:05:00,73.77,73.78,73.76,73.78,20315.0,65.4358,65.4446,65.4269,65.4446,20315.0
2019-05-06 12:10:00,73.78,73.79,73.76,73.79,26543.0,65.4446,65.4535,65.4269,65.4535,26543.0
2019-05-06 12:15:00,73.8,73.81,73.76,73.8,23085.0,65.4624,65.4713,65.4269,65.4624,23085.0
2019-05-06 12:20:00,73.8,73.8,73.78,73.8,18550.0,65.4624,65.4624,65.4446,65.4624,18550.0
2019-05-06 12:25:00,73.8,73.8,73.76,73.76,23502.0,65.4624,65.4624,65.4269,65.4269,23502.0
2019-05-06 12:30:00,73.77,73.8,73.76,73.78,23423.0,65.4358,65.4624,65.4269,65.4446,23423.0
2019-05-06 12:35:00,73.78,73.84,73.77,73.83,20267.0,65.4446,65.4979,65.4358,65.489,20267.0
2019-05-06 12:40:00,73.83,73.83,73.8,73.8,116649.0,65.489,65.489,65.4624,65.4624,116649.0
2019-05-06 12:45:00,73.8,73.8,73.77,73.78,13312.0,65.4624,65.4624,65.4358,65.4446,13312.0
2019-05-06 12:50:00,73.77,73.79,73.75,73.77,67669.0,65.4358,65.4535,65.418,65.4358,67669.0
2019-05-06 12:55:00,73.77,73.78,73.75,73.75,24393.0,65.4358,65.4446,65.418,65.418,24393.0
2019-05-06 13:00:00,73.74,73.75,73.71,73.75,14440.0,65.4092,65.418,65.3825,65.418,14440.0
2019-05-06 13:05:00,73.76,73.8,73.76,73.77,20496.0,65.4269,65.4624,65.4269,65.4358,20496.0
2019-05-06 13:10:00,73.78,73.8,73.76,73.8,15975.0,65.4446,65.4624,65.4269,65.4624,15975.0
2019-05-06 13:15:00,73.81,73.83,73.8,73.81,39123.0,65.4713,65.489,65.4624,65.4713,39123.0
2019-05-06 13:20:00,73.82,73.83,73.8,73.82,24777.0,65.4801,65.489,65.4624,65.4801,24777.0
2019-05-06 13:25:00,73.83,73.86,73.82,73.86,12707.0,65.489,65.5156,65.4801,65.5156,12707.0
2019-05-06 13:30:00,73.86,73.87,73.84,73.85,32019.0,65.5156,65.5245,65.4979,65.5067,32019.0
2019-05-06 13:35:00,73.85,73.86,73.83,73.85,25018.0,65.5067,65.5156,65.489,65.5067,25018.0
2019-05-06 13:40:00,73.85,73.86,73.84,73.84,23716.0,65.5067,65.5156,65.4979,65.4979,23716.0
2019-05-06 13:45:00,73.85,73.88,73.84,73.88,19351.0,65.5067,65.5333,65.4979,65.5333,19351.0
2019-05-06 13:50:00,73.88,73.89,73.87,73.88,18779.0,65.5333,65.5422,65.5245,65.5333,18779.0
2019-05-06 13:55:00,73.88,73.88,73.87,73.88,23225.0,65.5333,65.5333,65.5245,65.5333,23225.0
2019-05-06 14:00:00,73.88,73.88,73.87,73.88,17818.0,65.5333,65.5333,65.5245,65.5333,17818.0
2019-05-06 14:05:00,73.87,73.89,73.86,73.89,213846.0,65.5245,65.5422,65.5156,65.5422,213846.0
2019-05-06 14:10:00,73.89,73.91,73.89,73.9,8670.0,65.5422,65.56,65.5422,65.5511,8670.0
2019-05-06 14:15:00,73.9,73.93,73.9,73.93,12741.0,65.5511,65.5777,65.5511,65.5777,12741.0
2019-05-06 14:20:00,73.94,73.95,73.9,73.91,19638.0,65.5866,65.5954,65.5511,65.56,19638.0
2019-05-06 14:25:00,73.9,73.95,73.9,73.94,14635.0,65.5511,65.5954,65.5511,65.5866,14635.0
2019-05-06 14:30:00,73.94,73.98,73.94,73.97,24114.0,65.5866,65.622,65.5866,65.6132,24114.0
2019-05-06 14:35:00,73.98,74.02,73.98,74.02,55086.0,65.622,65.6575,65.622,65.6575,55086.0
2019-05-06 14:40:00,74.02,74.05,74.01,74.05,12050.0,65.6575,65.6841,65.6487,65.6841,12050.0
2019-05-06 14:45:00,74.05,74.1,74.04,74.1,17564.0,65.6841,65.7285,65.6753,65.7285,17564.0
2019-05-06 14:50:00,74.1,74.15,74.1,74.13,37970.0,65.7285,65.7728,65.7285,65.7551,37970.0
2019-05-06 14:55:00,74.15,74.16,74.13,74.15,16334.0,65.7728,65.7817,65.7551,65.7728,16334.0
2019-05-06 15:00:00,74.15,74.16,74.14,74.14,12520.0,65.7728,65.7817,65.764,65.764,12520.0
2019-05-06 15:05:00,74.15,74.18,74.15,74.16,7854.0,65.7728,65.7994,65.7728,65.7817,7854.0
2019-05-06 15:10:00,74.16,74.17,74.11,74.11,9582.0,65.7817,65.7906,65.7374,65.7374,9582.0
2019-05-06 15:15:00,74.12,74.15,74.12,74.13,13488.0,65.7462,65.7728,65.7462,65.7551,13488.0
2019-05-06 15:20:00,74.12,74.17,74.12,74.17,19149.0,65.7462,65.7906,65.7462,65.7906,19149.0
2019-05-06 15:25:00,74.17,74.2,74.16,74.16,10225.0,65.7906,65.8172,65.7817,65.7817,10225.0
2019-05-06 15:30:00,74.16,74.19,74.13,74.19,17603.0,65.7817,65.8083,65.7551,65.8083,17603.0
2019-05-06 15:35:00,74.19,74.21,74.18,74.2,11958.0,65.8083,65.8261,65.7994,65.8172,11958.0
2019-05-06 15:40:00,74.2,74.2,74.14,74.15,11276.0,65.8172,65.8172,65.764,65.7728,11276.0
2019-05-06 15:45:00,74.14,74.16,74.12,74.16,57018.0,65.764,65.7817,65.7462,65.7817,57018.0
2019-05-06 15:50:00,74.16,74.2,74.14,74.14,25607.0,65.7817,65.8172,65.764,65.764,25607.0
2019-05-06 15:55:00,74.14,74.14,74.09,74.13,31188.0,65.764,65.764,65.7196,65.7551,31188.0
2019-05-07 09:30:00,73.47,73.52,73.45,73.52,630200.0,65.1697,65.214,65.1519,65.214,630200.0
2019-05-07 09:35:00,73.51,73.53,73.48,73.53,105687.0,65.2051,65.2229,65.1785,65.2229,105687.0
2019-05-07 09:40:00,73.52,73.52,73.42,73.43,18778.0,65.214,65.214,65.1253,65.1342,18778.0
2019-05-07 09:45:00,73.42,73.47,73.25,73.27,28725.0,65.1253,65.1697,64.9745,64.9923,28725.0
2019-05-07 09:50:00,73.26,73.28,73.18,73.27,32457.0,64.9834,65.0011,64.9124,64.9923,32457.0
2019-05-07 09:55:00,73.26,73.36,73.26,73.3,18242.0,64.9834,65.0721,64.9834,65.0189,18242.0
2019-05-07 10:00:00,73.29,73.3,73.13,73.15,15853.0,65.01,65.0189,64.8681,64.8858,15853.0
2019-05-07 10:05:00,73.14,73.19,73.12,73.17,53235.0,64.8769,64.9213,64.8592,64.9036,53235.0
2019-05-07 10:10:00,73.17,73.17,73.09,73.09,44982.0,64.9036,64.9036,64.8326,64.8326,44982.0
2019-05-07 10:15:00,73.09,73.13,73.03,73.12,30527.0,64.8326,64.8681,64.7794,64.8592,30527.0
2019-05-07 10:20:00,73.1,73.21,73.09,73.18,11234.0,64.8415,64.939,64.8326,64.9124,11234.0
2019-05-07 10:25:00,73.17,73.25,73.13,73.25,40368.0,64.9036,64.9745,64.8681,64.9745,40368.0
2019-05-07 10:30:00,73.25,73.26,73.12,73.12,34086.0,64.9745,64.9834,64.8592,64.8592,34086.0
2019-05-07 10:35:00,73.13,73.18,73.05,73.06,35058.0,64.8681,64.9124,64.7971,64.806,35058.0
2019-05-07 10:40:00,73.05,73.05,72.99,72.99,25518.0,64.7971,64.7971,64.7439,64.7439,25518.0
2019-05-07 10:45:00,72.98,73.1,72.98,73.02,19476.0,64.735,64.8415,64.735,64.7705,19476.0
2019-05-07 10:50:00,73.01,73.02,72.95,73.0,16209.0,64.7616,64.7705,64.7084,64.7528,16209.0
2019-05-07 10:55:00,73.01,73.05,72.97,72.98,11613.0,64.7616,64.7971,64.7262,64.735,11613.0
2019-05-07 11:00:00,72.99,72.99,72.89,72.9,16964.0,64.7439,64.7439,64.6552,64.6641,16964.0
2019-05-07 11:05:00,72.9,73.06,72.9,73.06,25493.0,64.6641,64.806,64.6641,64.806,25493.0
2019-05-07 11:10:00,73.05,73.07,73.0,73.05,9000.0,64.7971,64.8149,64.7528,64.7971,9000.0
2019-05-07 11:15:00,73.06,73.07,72.97,73.02,19175.0,64.806,64.8149,64.7262,64.7705,19175.0
2019-05-07 11:20:00,73.02,73.02,72.93,72.95,52398.0,64.7705,64.7705,64.6907,64.7084,52398.0
2019-05-07 11:25:00,72.93,73.04,72.89,72.99,94846.0,64.6907,64.7882,64.6552,64.7439,94846.0
2019-05-07 11:30:00,73.0,73.09,73.0,73.03,19989.0,64.7528,64.8326,64.7528,64.7794,19989.0
2019-05-07 11:35:00,73.02,73.02,72.88,72.99,33817.0,64.7705,64.7705,64.6463,64.7439,33817.0
2019-05-07 11:40:00,73.01,73.09,72.93,72.94,19598.0,64.7616,64.8326,64.6907,64.6995,19598.0
2019-05-07 11:45:00,72.93,73.01,72.92,72.96,12397.0,64.6907,64.7616,64.6818,64.7173,12397.0
2019-05-07 11:50:00,72.95,72.95,72.85,72.92,23398.0,64.7084,64.7084,64.6197,64.6818,23398.0
2019-05-07 11:55:00,72.94,72.94,72.85,72.9,19431.0,64.6995,64.6995,64.6197,64.6641,19431.0
2019-05-07 12:00:00,72.89,72.89,72.81,72.88,14451.0,64.6552,64.6552,64.5842,64.6463,14451.0
2019-05-07 12:05:00,72.87,72.96,72.87,72.91,24660.0,64.6374,64.7173,64.6374,64.6729,24660.0
2019-05-07 12:10:00,72.91,72.95,72.88,72.88,16827.0,64.6729,64.7084,64.6463,64.6463,16827.0
2019-05-07 12:15:00,72.87,72.95,72.87,72.93,68347.0,64.6374,64.7084,64.6374,64.6907,68347.0
2019-05-07 12:20:00,72.94,73.0,72.94,72.99,35528.0,64.6995,64.7528,64.6995,64.7439,35528.0
2019-05-07 12:25:00,73.0,73.07,73.0,73.05,14546.0,64.7528,64.8149,64.7528,64.7971,14546.0
2019-05-07 12:30:00,73.05,73.08,73.01,73.01,16407.0,64.7971,64.8237,64.7616,64.7616,16407.0
2019-05-07 12:35:00,73.01,73.06,73.01,73.03,5562.0,64.7616,64.806,64.7616,64.7794,5562.0
2019-05-07 12:40:00,73.02,73.02,72.96,72.97,5932.0,64.7705,64.7705,64.7173,64.7262,5932.0
2019-05-07 12:45:00,72.97,73.02,72.97,73.02,7615.0,64.7262,64.7705,64.7262,64.7705,7615.0
2019-05-07 12:50:00,73.01,73.09,73.01,73.05,27217.0,64.7616,64.8326,64.7616,64.7971,27217.0
2019-05-07 12:55:00,73.05,73.05,72.94,72.94,3100.0,64.7971,64.7971,64.6995,64.6995,3100.0
2019-05-07 13:00:00,72.93,72.95,72.87,72.87,8737.0,64.6907,64.7084,64.6374,64.6374,8737.0
2019-05-07 13:05:00,72.86,72.88,72.78,72.79,26157.0,64.6286,64.6463,64.5576,64.5665,26157.0
2019-05-07 13:10:00,72.78,72.84,72.77,72.8,12475.0,64.5576,64.6108,64.5487,64.5754,12475.0
2019-05-07 13:15:00,72.77,72.79,72.74,72.74,26285.0,64.5487,64.5665,64.5221,64.5221,26285.0
2019-05-07 13:20:00,72.73,72.74,72.69,72.69,21196.0,64.5133,64.5221,64.4778,64.4778,21196.0
2019-05-07 13:25:00,72.69,72.7,72.64,72.67,25694.0,64.4778,64.4867,64.4334,64.46,25694.0
2019-05-07 13:30:00,72.66,72.7,72.62,72.7,27743.0,64.4512,64.4867,64.4157,64.4867,27743.0
2019-05-07 13:35:00,72.69,72.7,72.61,72.67,13432.0,64.4778,64.4867,64.4068,64.46,13432.0
2019-05-07 13:40:00,72.67,72.68,72.6,72.61,23136.0,64.46,64.4689,64.398,64.4068,23136.0
2019-05-07 13:45:00,72.61,72.74,72.61,72.72,12333.0,64.4068,64.5221,64.4068,64.5044,12333.0
2019-05-07 13:50:00,72.71,72.77,72.71,72.76,12872.0,64.4955,64.5487,64.4955,64.5399,12872.0
2019-05-07 13:55:00,72.77,72.78,72.7,72.71,44780.0,64.5487,64.5576,64.4867,64.4955,44780.0
2019-05-07 14:00:00,72.7,72.73,72.64,72.64,21472.0,64.4867,64.5133,64.4334,64.4334,21472.0
2019-05-07 14:05:00,72.65,72.77,72.64,72.73,25801.0,64.4423,64.5487,64.4334,64.5133,25801.0
2019-05-07 14:10:00,72.74,72.74,72.65,72.66,9570.0,64.5221,64.5221,64.4423,64.4512,9570.0
2019-05-07 14:15:00,72.67,72.72,72.64,72.7,3980.0,64.46,64.5044,64.4334,64.4867,3980.0
2019-05-07 14:20:00,72.7,72.75,72.65,72.65,8411.0,64.4867,64.531,64.4423,64.4423,8411.0
2019-05-07 14:25:00,72.66,72.68,72.59,72.59,7775.0,64.4512,64.4689,64.3891,64.3891,7775.0
2019-05-07 14:30:00,72.6,72.63,72.52,72.54,9428.0,64.398,64.4246,64.327,64.3447,9428.0
2019-05-07 14:35:00,72.53,72.56,72.5,72.55,12825.0,64.3359,64.3625,64.3092,64.3536,12825.0
2019-05-07 14:40:00,72.56,72.62,72.53,72.54,57504.0,64.3625,64.4157,64.3359,64.3447,57504.0
2019-05-07 14:45:00,72.54,72.57,72.51,72.52,39902.0,64.3447,64.3713,64.3181,64.327,39902.0
2019-05-07 14:50:00,72.54,72.67,72.53,72.67,46639.0,64.3447,64.46,64.3359,64.46,46639.0
2019-05-07 14:55:00,72.67,72.7,72.65,72.65,28530.0,64.46,64.4867,64.4423,64.4423,28530.0
2019-05-07 15:00:00,72.66,72.67,72.61,72.63,21001.0,64.4512,64.46,64.4068,64.4246,21001.0
2019-05-07 15:05:00,72.63,72.67,72.56,72.67,41909.0,64.4246,64.46,64.3625,64.46,41909.0
2019-05-07 15:10:00,72.66,72.74,72.64,72.69,26353.0,64.4512,64.5221,64.4334,64.4778,26353.0
2019-05-07 15:15:00,72.69,72.74,72.66,72.68,15698.0,64.4778,64.5221,64.4512,64.4689,15698.0
2019-05-07 15:20:00,72.69,72.73,72.62,72.64,21040.0,64.4778,64.5133,64.4157,64.4334,21040.0
2019-05-07 15:25:00,72.64,72.67,72.6,72.61,47595.0,64.4334,64.46,64.398,64.4068,47595.0
2019-05-07 15:30:00,72.6,72.63,72.53,72.54,152603.0,64.398,64.4246,64.3359,64.3447,152603.0
2019-05-07 15:35:00,72.54,72.55,72.45,72.47,36015.0,64.3447,64.3536,64.2649,64.2826,36015.0
2019-05-07 15:40:00,72.46,72.65,72.46,72.65,18419.0,64.2738,64.4423,64.2738,64.4423,18419.0
2019-05-07 15:45:00,72.66,72.7,72.63,72.7,21546.0,64.4512,64.4867,64.4246,64.4867,21546.0
2019-05-07 15:50:00,72.71,72.84,72.68,72.81,88828.0,64.4955,64.6108,64.4689,64.5842,88828.0
2019-05-07 15:55:00,72.82,72.91,72.82,72.87,106567.0,64.5931,64.6729,64.5931,64.6374,106567.0
2019-05-08 09:30:00,72.79,72.89,72.71,72.73,286294.0,64.5665,64.6552,64.4955,64.5133,286294.0
2019-05-08 09:35:00,72.73,72.76,72.68,72.71,78457.0,64.5133,64.5399,64.4689,64.4955,78457.0
2019-05-08 09:40:00,72.72,72.89,72.7,72.84,58074.0,64.5044,64.6552,64.4867,64.6108,58074.0
2019-05-08 09:45:00,72.86,72.99,72.85,72.92,113103.0,64.6286,64.7439,64.6197,64.6818,113103.0
2019-05-08 09:50:00,72.93,72.94,72.85,72.86,89759.0,64.6907,64.6995,64.6197,64.6286,89759.0
2019-05-08 09:55:00,72.85,72.93,72.82,72.9,57839.0,64.6197,64.6907,64.5931,64.6641,57839.0
2019-05-08 10:00:00,72.92,72.95,72.86,72.87,64093.0,64.6818,64.7084,64.6286,64.6374,64093.0
2019-05-08 10:05:00,72.86,72.96,72.86,72.91,39800.0,64.6286,64.7173,64.6286,64.6729,39800.0
2019-05-08 10:10:00,72.9,72.93,72.84,72.93,15651.0,64.6641,64.6907,64.6108,64.6907,15651.0
2019-05-08 10:15:00,72.92,72.96,72.9,72.95,17600.0,64.6818,64.7173,64.6641,64.7084,17600.0
2019-05-08 10:20:00,72.95,72.99,72.86,72.92,57704.0,64.7084,64.7439,64.6286,64.6818,57704.0
2019-05-08 10:25:00,72.91,72.92,72.83,72.84,21023.0,64.6729,64.6818,64.602,64.6108,21023.0
2019-05-08 10:30:00,72.85,72.88,72.76,72.79,18781.0,64.6197,64.6463,64.5399,64.5665,18781.0
2019-05-08 10:35:00,72.8,72.82,72.76,72.81,14966.0,64.5754,64.5931,64.5399,64.5842,14966.0
2019-05-08 10:40:00,72.82,72.89,72.82,72.89,17900.0,64.5931,64.6552,64.5931,64.6552,17900.0
2019-05-08 10:45:00,72.89,72.93,72.87,72.87,12947.0,64.6552,64.6907,64.6374,64.6374,12947.0
2019-05-08 10:50:00,72.86,72.93,72.86,72.91,21243.0,64.6286,64.6907,64.6286,64.6729,21243.0
2019-05-08 10:55:00,72.91,73.07,72.82,73.07,219683.0,64.6729,64.8149,64.5931,64.8149,219683.0
2019-05-08 11:00:00,73.07,73.18,73.01,73.14,151318.0,64.8149,64.9124,64.7616,64.8769,151318.0
2019-05-08 11:05:00,73.13,73.23,73.1,73.11,71527.0,64.8681,64.9568,64.8415,64.8503,71527.0
2019-05-08 11:10:00,73.11,73.16,73.07,73.11,34879.0,64.8503,64.8947,64.8149,64.8503,34879.0
2019-05-08 11:15:00,73.11,73.17,73.08,73.1,97231.0,64.8503,64.9036,64.8237,64.8415,97231.0
2019-05-08 11:20:00,73.09,73.14,73.06,73.1,103458.0,64.8326,64.8769,64.806,64.8415,103458.0
2019-05-08 11:25:00,73.1,73.13,73.07,73.07,13510.0,64.8415,64.8681,64.8149,64.8149,13510.0
2019-05-08 11:30:00,73.09,73.11,72.93,73.01,256299.0,64.8326,64.8503,64.6907,64.7616,256299.0
2019-05-08 11:35:00,73.0,73.04,72.89,72.89,137118.0,64.7528,64.7882,64.6552,64.6552,137118.0
2019-05-08 11:40:00,72.89,72.94,72.89,72.92,37177.0,64.6552,64.6995,64.6552,64.6818,37177.0
2019-05-08 11:45:00,72.9,73.0,72.9,73.0,33551.0,64.6641,64.7528,64.6641,64.7528,33551.0
2019-05-08 11:50:00,73.0,73.01,72.97,72.99,11610.0,64.7528,64.7616,64.7262,64.7439,11610.0
2019-05-08 11:55:00,72.99,73.06,72.99,72.99,28453.0,64.7439,64.806,64.7439,64.7439,28453.0
2019-05-08 12:00:00,73.0,73.01,72.91,72.92,32437.0,64.7528,64.7616,64.6729,64.6818,32437.0
2019-05-08 12:05:00,72.92,72.95,72.88,72.88,18300.0,64.6818,64.7084,64.6463,64.6463,18300.0
2019-05-08 12:10:00,72.88,72.9,72.84,72.85,24497.0,64.6463,64.6641,64.6108,64.6197,24497.0
2019-05-08 12:15:00,72.85,72.9,72.85,72.89,28972.0,64.6197,64.6641,64.6197,64.6552,28972.0
2019-05-08 12:20:00,72.88,72.93,72.87,72.91,13170.0,64.6463,64.6907,64.6374,64.6729,13170.0
2019-05-08 12:25:00,72.9,72.96,72.89,72.96,12752.0,64.6641,64.7173,64.6552,64.7173,12752.0
2019-05-08 12:30:00,72.96,72.98,72.93,72.97,9697.0,64.7173,64.735,64.6907,64.7262,9697.0
2019-05-08 12:35:00,72.98,73.01,72.97,72.99,12320.0,64.735,64.7616,64.7262,64.7439,12320.0
2019-05-08 12:40:00,72.99,73.03,72.99,73.03,15734.0,64.7439,64.7794,64.7439,64.7794,15734.0
2019-05-08 12:45:00,73.03,73.07,73.02,73.03,19168.0,64.7794,64.8149,64.7705,64.7794,19168.0
2019-05-08 12:50:00,73.02,73.07,73.02,73.06,6972.0,64.7705,64.8149,64.7705,64.806,6972.0
2019-05-08 12:55:00,73.06,73.08,73.06,73.07,14566.0,64.806,64.8237,64.806,64.8149,14566.0
2019-05-08 13:00:00,73.08,73.09,73.04,73.08,32516.0,64.8237,64.8326,64.7882,64.8237,32516.0
2019-05-08 13:05:00,73.08,73.09,73.06,73.06,19755.0,64.8237,64.8326,64.806,64.806,19755.0
2019-05-08 13:10:00,73.05,73.05,73.01,73.02,22429.0,64.7971,64.7971,64.7616,64.7705,22429.0
2019-05-08 13:15:00,73.02,73.04,72.98,72.99,25122.0,64.7705,64.7882,64.735,64.7439,25122.0
2019-05-08 13:20:00,72.99,73.05,72.99,73.04,33380.0,64.7439,64.7971,64.7439,64.7882,33380.0
2019-05-08 13:25:00,73.04,73.04,73.02,73.04,23091.0,64.7882,64.7882,64.7705,64.7882,23091.0
2019-05-08 13:30:00,73.04,73.06,73.0,73.04,50511.0,64.7882,64.806,64.7528,64.7882,50511.0
2019-05-08 13:35:00,73.04,73.04,72.99,73.03,31011.0,64.7882,64.7882,64.7439,64.7794,31011.0
2019-05-08 13:40:00,73.02,73.04,73.0,73.04,21526.0,64.7705,64.7882,64.7528,64.7882,21526.0
2019-05-08 13:45:00,73.04,73.05,72.99,73.03,27495.0,64.7882,64.7971,64.7439,64.7794,27495.0
2019-05-08 13:50:00,73.03,73.04,73.0,73.01,8790.0,64.7794,64.7882,64.7528,64.7616,8790.0
2019-05-08 13:55:00,73.01,73.03,73.0,73.03,10132.0,64.7616,64.7794,64.7528,64.7794,10132.0
2019-05-08 14:00:00,73.04,73.05,72.99,73.0,16124.0,64.7882,64.7971,64.7439,64.7528,16124.0
2019-05-08 14:05:00,73.0,73.02,72.99,73.02,12378.0,64.7528,64.7705,64.7439,64.7705,12378.0
2019-05-08 14:10:00,73.01,73.01,72.96,72.96,28049.0,64.7616,64.7616,64.7173,64.7173,28049.0
2019-05-08 14:15:00,72.96,73.0,72.96,72.98,52690.0,64.7173,64.7528,64.7173,64.735,52690.0
2019-05-08 14:20:00,72.98,73.02,72.98,73.02,68324.0,64.735,64.7705,64.735,64.7705,68324.0
2019-05-08 14:25:00,73.02,73.03,72.99,73.03,43169.0,64.7705,64.7794,64.7439,64.7794,43169.0
2019-05-08 14:30:00,73.03,73.07,73.03,73.05,23808.0,64.7794,64.8149,64.7794,64.7971,23808.0
2019-05-08 14:35:00,73.04,73.05,73.02,73.03,12303.0,64.7882,64.7971,64.7705,64.7794,12303.0
2019-05-08 14:40:00,73.04,73.07,73.04,73.07,10600.0,64.7882,64.8149,64.7882,64.8149,10600.0
2019-05-08 14:45:00,73.07,73.07,73.02,73.05,25618.0,64.8149,64.8149,64.7705,64.7971,25618.0
2019-05-08 14:50:00,73.04,73.05,73.02,73.04,38808.0,64.7882,64.7971,64.7705,64.7882,38808.0
2019-05-08 14:55:00,73.03,73.04,73.01,73.04,24662.0,64.7794,64.7882,64.7616,64.7882,24662.0
2019-05-08 15:00:00,73.04,73.09,73.04,73.06,11485.0,64.7882,64.8326,64.7882,64.806,11485.0
2019-05-08 15:05:00,73.06,73.08,73.05,73.06,62386.0,64.806,64.8237,64.7971,64.806,62386.0
2019-05-08 15:10:00,73.06,73.08,73.06,73.08,7735.0,64.806,64.8237,64.806,64.8237,7735.0
2019-05-08 15:15:00,73.07,73.11,73.06,73.1,8953.0,64.8149,64.8503,64.806,64.8415,8953.0
2019-05-08 15:20:00,73.11,73.13,73.11,73.12,34755.0,64.8503,64.8681,64.8503,64.8592,34755.0
2019-05-08 15:25:00,73.12,73.14,73.1,73.13,34921.0,64.8592,64.8769,64.8415,64.8681,34921.0
2019-05-08 15:30:00,73.13,73.13,73.09,73.09,33630.0,64.8681,64.8681,64.8326,64.8326,33630.0
2019-05-08 15:35:00,73.1,73.11,73.09,73.09,41036.0,64.8415,64.8503,64.8326,64.8326,41036.0
2019-05-08 15:40:00,73.09,73.09,73.02,73.03,65948.0,64.8326,64.8326,64.7705,64.7794,65948.0
2019-05-08 15:45:00,73.03,73.03,72.94,72.95,60360.0,64.7794,64.7794,64.6995,64.7084,60360.0
2019-05-08 15:50:00,72.95,72.95,72.86,72.87,75800.0,64.7084,64.7084,64.6286,64.6374,75800.0
2019-05-08 15:55:00,72.87,72.87,72.8,72.81,176178.0,64.6374,64.6374,64.5754,64.5842,176178.0
2019-05-09 09:30:00,72.05,72.11,72.0,72.09,32279.0,63.9101,63.9633,63.8657,63.9456,32279.0
2019-05-09 09:35:00,72.09,72.1,71.98,72.08,58843.0,63.9456,63.9544,63.848,63.9367,58843.0
2019-05-09 09:40:00,72.06,72.07,71.95,71.95,92003.0,63.919,63.9278,63.8214,63.8214,92003.0
2019-05-09 09:45:00,71.95,71.95,71.88,71.9,81496.0,63.8214,63.8214,63.7593,63.777,81496.0
2019-05-09 09:50:00,71.88,71.88,71.81,71.82,48935.0,63.7593,63.7593,63.6972,63.7061,48935.0
2019-05-09 09:55:00,71.82,72.0,71.82,71.97,70270.0,63.7061,63.8657,63.7061,63.8391,70270.0
2019-05-09 10:00:00,71.95,71.95,71.85,71.85,147401.0,63.8214,63.8214,63.7327,63.7327,147401.0
2019-05-09 10:05:00,71.85,71.93,71.84,71.91,27476.0,63.7327,63.8036,63.7238,63.7859,27476.0
2019-05-09 10:10:00,71.89,71.94,71.87,71.89,24073.0,63.7682,63.8125,63.7504,63.7682,24073.0
2019-05-09 10:15:00,71.9,71.93,71.85,71.86,18189.0,63.777,63.8036,63.7327,63.7416,18189.0
2019-05-09 10:20:00,71.84,71.86,71.76,71.78,14675.0,63.7238,63.7416,63.6529,63.6706,14675.0
2019-05-09 10:25:00,71.76,71.79,71.7,71.77,19878.0,63.6529,63.6795,63.5996,63.6617,19878.0
2019-05-09 10:30:00,71.75,71.8,71.73,71.76,19752.0,63.644,63.6883,63.6262,63.6529,19752.0
2019-05-09 10:35:00,71.78,71.78,71.69,71.69,8105.0,63.6706,63.6706,63.5908,63.5908,8105.0
2019-05-09 10:40:00,71.7,71.83,71.69,71.8,29881.0,63.5996,63.7149,63.5908,63.6883,29881.0
2019-05-09 10:45:00,71.8,71.9,71.79,71.89,50861.0,63.6883,63.777,63.6795,63.7682,50861.0
2019-05-09 10:50:00,71.89,71.9,71.82,71.82,19105.0,63.7682,63.777,63.7061,63.7061,19105.0
2019-05-09 10:55:00,71.82,71.82,71.71,71.73,56865.0,63.7061,63.7061,63.6085,63.6262,56865.0
2019-05-09 11:00:00,71.72,71.82,71.71,71.77,22666.0,63.6174,63.7061,63.6085,63.6617,22666.0
2019-05-09 11:05:00,71.77,71.78,71.7,71.74,35261.0,63.6617,63.6706,63.5996,63.6351,35261.0
2019-05-09 11:10:00,71.74,71.85,71.71,71.85,34532.0,63.6351,63.7327,63.6085,63.7327,34532.0
2019-05-09 11:15:00,71.85,71.86,71.78,71.78,35509.0,63.7327,63.7416,63.6706,63.6706,35509.0
2019-05-09 11:20:00,71.79,71.81,71.7,71.72,37518.0,63.6795,63.6972,63.5996,63.6174,37518.0
2019-05-09 11:25:00,71.73,71.75,71.64,71.67,16003.0,63.6262,63.644,63.5464,63.573,16003.0
2019-05-09 11:30:00,71.68,71.77,71.68,71.77,23525.0,63.5819,63.6617,63.5819,63.6617,23525.0
2019-05-09 11:35:00,71.77,71.81,71.77,71.77,14193.0,63.6617,63.6972,63.6617,63.6617,14193.0
2019-05-09 11:40:00,71.78,71.81,71.73,71.81,11700.0,63.6706,63.6972,63.6262,63.6972,11700.0
2019-05-09 11:45:00,71.8,71.86,71.8,71.86,34907.0,63.6883,63.7416,63.6883,63.7416,34907.0
2019-05-09 11:50:00,71.86,71.96,71.83,71.95,21625.0,63.7416,63.8303,63.7149,63.8214,21625.0
2019-05-09 11:55:00,71.94,71.97,71.89,71.92,19047.0,63.8125,63.8391,63.7682,63.7948,19047.0
2019-05-09 12:00:00,71.92,71.93,71.86,71.88,17600.0,63.7948,63.8036,63.7416,63.7593,17600.0
2019-05-09 12:05:00,71.87,71.92,71.85,71.92,40690.0,63.7504,63.7948,63.7327,63.7948,40690.0
2019-05-09 12:10:00,71.92,71.96,71.91,71.95,16190.0,63.7948,63.8303,63.7859,63.8214,16190.0
2019-05-09 12:15:00,71.94,71.99,71.9,71.97,6265.0,63.8125,63.8569,63.777,63.8391,6265.0
2019-05-09 12:20:00,71.96,71.98,71.93,71.93,23701.0,63.8303,63.848,63.8036,63.8036,23701.0
2019-05-09 12:25:00,71.95,72.15,71.93,72.08,157328.0,63.8214,63.9988,63.8036,63.9367,157328.0
2019-05-09 12:30:00,72.1,72.25,72.1,72.23,125589.0,63.9544,64.0875,63.9544,64.0698,125589.0
2019-05-09 12:35:00,72.24,72.4,72.23,72.36,32020.0,64.0786,64.2205,64.0698,64.1851,32020.0
2019-05-09 12:40:00,72.38,72.51,72.28,72.3,86785.0,64.2028,64.3181,64.1141,64.1318,86785.0
2019-05-09 12:45:00,72.29,72.34,72.24,72.31,41623.0,64.123,64.1673,64.0786,64.1407,41623.0
2019-05-09 12:50:00,72.31,72.4,72.28,72.37,12210.0,64.1407,64.2205,64.1141,64.1939,12210.0
2019-05-09 12:55:00,72.37,72.4,72.33,72.34,26540.0,64.1939,64.2205,64.1585,64.1673,26540.0
2019-05-09 13:00:00,72.34,72.44,72.34,72.42,35923.0,64.1673,64.256,64.1673,64.2383,35923.0
2019-05-09 13:05:00,72.41,72.43,72.33,72.34,14202.0,64.2294,64.2472,64.1585,64.1673,14202.0
2019-05-09 13:10:00,72.34,72.4,72.3,72.39,39462.0,64.1673,64.2205,64.1318,64.2117,39462.0
2019-05-09 13:15:00,72.39,72.4,72.3,72.31,40633.0,64.2117,64.2205,64.1318,64.1407,40633.0
2019-05-09 13:20:00,72.31,72.34,72.28,72.34,15108.0,64.1407,64.1673,64.1141,64.1673,15108.0
2019-05-09 13:25:00,72.34,72.37,72.32,72.34,16469.0,64.1673,64.1939,64.1496,64.1673,16469.0
2019-05-09 13:30:00,72.34,72.36,72.3,72.35,10264.0,64.1673,64.1851,64.1318,64.1762,10264.0
2019-05-09 13:35:00,72.32,72.39,72.32,72.39,11512.0,64.1496,64.2117,64.1496,64.2117,11512.0
2019-05-09 13:40:00,72.41,72.42,72.38,72.41,19830.0,64.2294,64.2383,64.2028,64.2294,19830.0
2019-05-09 13:45:00,72.42,72.58,72.41,72.57,107757.0,64.2383,64.3802,64.2294,64.3713,107757.0
2019-05-09 13:50:00,72.57,72.57,72.45,72.46,44170.0,64.3713,64.3713,64.2649,64.2738,44170.0
2019-05-09 13:55:00,72.46,72.49,72.44,72.45,7896.0,64.2738,64.3004,64.256,64.2649,7896.0
2019-05-09 14:00:00,72.45,72.51,72.4,72.41,25352.0,64.2649,64.3181,64.2205,64.2294,25352.0
2019-05-09 14:05:00,72.41,72.46,72.38,72.43,19277.0,64.2294,64.2738,64.2028,64.2472,19277.0
2019-05-09 14:10:00,72.44,72.45,72.39,72.44,12449.0,64.256,64.2649,64.2117,64.256,12449.0
2019-05-09 14:15:00,72.45,72.52,72.44,72.5,14085.0,64.2649,64.327,64.256,64.3092,14085.0
2019-05-09 14:20:00,72.5,72.57,72.5,72.51,18395.0,64.3092,64.3713,64.3092,64.3181,18395.0
2019-05-09 14:25:00,72.51,72.51,72.46,72.51,7230.0,64.3181,64.3181,64.2738,64.3181,7230.0
2019-05-09 14:30:00,72.51,72.55,72.5,72.51,16296.0,64.3181,64.3536,64.3092,64.3181,16296.0
2019-05-09 14:35:00,72.52,72.55,72.51,72.52,4556.0,64.327,64.3536,64.3181,64.327,4556.0
2019-05-09 14:40:00,72.52,72.58,72.52,72.56,39980.0,64.327,64.3802,64.327,64.3625,39980.0
2019-05-09 14:45:00,72.54,72.55,72.48,72.48,11542.0,64.3447,64.3536,64.2915,64.2915,11542.0
2019-05-09 14:50:00,72.48,72.53,72.48,72.49,6293.0,64.2915,64.3359,64.2915,64.3004,6293.0
2019-05-09 14:55:00,72.48,72.49,72.34,72.36,19910.0,64.2915,64.3004,64.1673,64.1851,19910.0
2019-05-09 15:00:00,72.35,72.38,72.27,72.32,32628.0,64.1762,64.2028,64.1052,64.1496,32628.0
2019-05-09 15:05:00,72.32,72.34,72.23,72.24,9840.0,64.1496,64.1673,64.0698,64.0786,9840.0
2019-05-09 15:10:00,72.23,72.29,72.23,72.28,6942.0,64.0698,64.123,64.0698,64.1141,6942.0
2019-05-09 15:15:00,72.29,72.34,72.27,72.34,22767.0,64.123,64.1673,64.1052,64.1673,22767.0
2019-05-09 15:20:00,72.34,72.35,72.31,72.33,14467.0,64.1673,64.1762,64.1407,64.1585,14467.0
2019-05-09 15:25:00,72.33,72.44,72.33,72.43,20211.0,64.1585,64.256,64.1585,64.2472,20211.0
2019-05-09 15:30:00,72.44,72.54,72.42,72.52,29789.0,64.256,64.3447,64.2383,64.327,29789.0
2019-05-09 15:35:00,72.52,72.54,72.48,72.54,61719.0,64.327,64.3447,64.2915,64.3447,61719.0
2019-05-09 15:40:00,72.53,72.53,72.44,72.45,30610.0,64.3359,64.3359,64.256,64.2649,30610.0
2019-05-09 15:45:00,72.45,72.5,72.37,72.37,45672.0,64.2649,64.3092,64.1939,64.1939,45672.0
2019-05-09 15:50:00,72.37,72.45,72.37,72.45,54874.0,64.1939,64.2649,64.1939,64.2649,54874.0
2019-05-09 15:55:00,72.45,72.48,72.41,72.45,101833.0,64.2649,64.2915,64.2294,64.2649,101833.0
2019-05-10 09:30:00,72.34,72.4,72.31,72.35,18512.0,64.1673,64.2205,64.1407,64.1762,18512.0
2019-05-10 09:35:00,72.31,72.42,72.3,72.41,15635.0,64.1407,64.2383,64.1318,64.2294,15635.0
2019-05-10 09:40:00,72.42,72.46,72.4,72.4,9631.0,64.2383,64.2738,64.2205,64.2205,9631.0
2019-05-10 09:45:00,72.42,72.48,72.42,72.42,46764.0,64.2383,64.2915,64.2383,64.2383,46764.0
2019-05-10 09:50:00,72.42,72.43,72.31,72.33,12719.0,64.2383,64.2472,64.1407,64.1585,12719.0
2019-05-10 09:55:00,72.32,72.38,72.31,72.31,34808.0,64.1496,64.2028,64.1407,64.1407,34808.0
2019-05-10 10:00:00,72.31,72.31,72.18,72.18,9618.0,64.1407,64.1407,64.0254,64.0254,9618.0
2019-05-10 10:05:00,72.19,72.22,72.17,72.19,11213.0,64.0343,64.0609,64.0165,64.0343,11213.0
2019-05-10 10:10:00,72.18,72.18,72.1,72.11,4738.0,64.0254,64.0254,63.9544,63.9633,4738.0
2019-05-10 10:15:00,72.08,72.08,71.97,72.04,109859.0,63.9367,63.9367,63.8391,63.9012,109859.0
2019-05-10 10:20:00,72.04,72.06,71.99,72.0,7719.0,63.9012,63.919,63.8569,63.8657,7719.0
2019-05-10 10:25:00,71.99,72.09,71.99,72.02,5157.0,63.8569,63.9456,63.8569,63.8835,5157.0
2019-05-10 10:30:00,71.98,72.0,71.93,71.94,24117.0,63.848,63.8657,63.8036,63.8125,24117.0
2019-05-10 10:35:00,71.92,71.93,71.83,71.87,70584.0,63.7948,63.8036,63.7149,63.7504,70584.0
2019-05-10 10:40:00,71.86,71.86,71.67,71.77,124947.0,63.7416,63.7416,63.573,63.6617,124947.0
2019-05-10 10:45:00,71.76,71.84,71.76,71.8,5700.0,63.6529,63.7238,63.6529,63.6883,5700.0
2019-05-10 10:50:00,71.8,71.86,71.8,71.82,5716.0,63.6883,63.7416,63.6883,63.7061,5716.0
2019-05-10 10:55:00,71.78,71.82,71.72,71.72,52884.0,63.6706,63.7061,63.6174,63.6174,52884.0
2019-05-10 11:00:00,71.72,71.75,71.61,71.7,28506.0,63.6174,63.644,63.5198,63.5996,28506.0
2019-05-10 11:05:00,71.71,71.8,71.7,71.76,38473.0,63.6085,63.6883,63.5996,63.6529,38473.0
2019-05-10 11:10:00,71.78,71.82,71.75,71.76,29200.0,63.6706,63.7061,63.644,63.6529,29200.0
2019-05-10 11:15:00,71.76,71.85,71.73,71.84,23631.0,63.6529,63.7327,63.6262,63.7238,23631.0
2019-05-10 11:20:00,71.9,71.92,71.86,71.89,7011.0,63.777,63.7948,63.7416,63.7682,7011.0
2019-05-10 11:25:00,71.91,71.94,71.79,71.8,71151.0,63.7859,63.8125,63.6795,63.6883,71151.0
2019-05-10 11:30:00,71.8,71.8,71.7,71.72,25703.0,63.6883,63.6883,63.5996,63.6174,25703.0
2019-05-10 11:35:00,71.73,71.9,71.7,71.85,90315.0,63.6262,63.777,63.5996,63.7327,90315.0
2019-05-10 11:40:00,71.84,71.84,71.68,71.75,10094.0,63.7238,63.7238,63.5819,63.644,10094.0
2019-05-10 11:45:00,71.75,71.77,71.7,71.7,38812.0,63.644,63.6617,63.5996,63.5996,38812.0
2019-05-10 11:50:00,71.68,71.85,71.68,71.83,320803.0,63.5819,63.7327,63.5819,63.7149,320803.0
2019-05-10 11:55:00,71.83,71.89,71.73,71.82,148874.0,63.7149,63.7682,63.6262,63.7061,148874.0
2019-05-10 12:00:00,71.81,71.93,71.81,71.9,25683.0,63.6972,63.8036,63.6972,63.777,25683.0
2019-05-10 12:05:00,71.92,71.92,71.83,71.84,14465.0,63.7948,63.7948,63.7149,63.7238,14465.0
2019-05-10 12:10:00,71.84,71.98,71.84,71.97,7030.0,63.7238,63.848,63.7238,63.8391,7030.0
2019-05-10 12:15:00,71.98,72.12,71.98,72.1,18200.0,63.848,63.9722,63.848,63.9544,18200.0
2019-05-10 12:20:00,72.11,72.12,72.06,72.08,13457.0,63.9633,63.9722,63.919,63.9367,13457.0
2019-05-10 12:25:00,72.09,72.19,72.08,72.17,8618.0,63.9456,64.0343,63.9367,64.0165,8618.0
2019-05-10 12:30:00,72.17,72.31,72.16,72.27,54039.0,64.0165,64.1407,64.0077,64.1052,54039.0
2019-05-10 12:35:00,72.27,72.29,72.23,72.27,6574.0,64.1052,64.123,64.0698,64.1052,6574.0
2019-05-10 12:40:00,72.26,72.28,72.21,72.28,7062.0,64.0964,64.1141,64.052,64.1141,7062.0
2019-05-10 12:45:00,72.24,72.24,72.17,72.19,2882.0,64.0786,64.0786,64.0165,64.0343,2882.0
2019-05-10 12:50:00,72.19,72.33,72.19,72.3,4707.0,64.0343,64.1585,64.0343,64.1318,4707.0
2019-05-10 12:55:00,72.33,72.33,72.28,72.29,4317.0,64.1585,64.1585,64.1141,64.123,4317.0
2019-05-10 13:00:00,72.29,72.38,72.25,72.37,10262.0,64.123,64.2028,64.0875,64.1939,10262.0
2019-05-10 13:05:00,72.36,72.36,72.29,72.31,3896.0,64.1851,64.1851,64.123,64.1407,3896.0
2019-05-10 13:10:00,72.31,72.36,72.28,72.36,10640.0,64.1407,64.1851,64.1141,64.1851,10640.0
2019-05-10 13:15:00,72.33,72.44,72.3,72.41,58250.0,64.1585,64.256,64.1318,64.2294,58250.0
2019-05-10 13:20:00,72.44,72.53,72.43,72.44,30814.0,64.256,64.3359,64.2472,64.256,30814.0
2019-05-10 13:25:00,72.43,72.47,72.42,72.43,17756.0,64.2472,64.2826,64.2383,64.2472,17756.0
2019-05-10 13:30:00,72.44,72.49,72.42,72.48,15327.0,64.256,64.3004,64.2383,64.2915,15327.0
2019-05-10 13:35:00,72.49,72.5,72.44,72.44,6253.0,64.3004,64.3092,64.256,64.256,6253.0
2019-05-10 13:40:00,72.45,72.49,72.44,72.45,6441.0,64.2649,64.3004,64.256,64.2649,6441.0
2019-05-10 13:45:00,72.45,72.61,72.45,72.57,60085.0,64.2649,64.4068,64.2649,64.3713,60085.0
2019-05-10 13:50:00,72.58,72.6,72.56,72.57,13525.0,64.3802,64.398,64.3625,64.3713,13525.0
2019-05-10 13:55:00,72.56,72.57,72.53,72.56,4364.0,64.3625,64.3713,64.3359,64.3625,4364.0
2019-05-10 14:00:00,72.54,72.63,72.52,72.63,15143.0,64.3447,64.4246,64.327,64.4246,15143.0
2019-05-10 14:05:00,72.63,72.64,72.6,72.63,6465.0,64.4246,64.4334,64.398,64.4246,6465.0
2019-05-10 14:10:00,72.63,72.63,72.53,72.53,11041.0,64.4246,64.4246,64.3359,64.3359,11041.0
2019-05-10 14:15:00,72.52,72.52,72.44,72.45,7568.0,64.327,64.327,64.256,64.2649,7568.0
2019-05-10 14:20:00,72.45,72.5,72.43,72.43,8901.0,64.2649,64.3092,64.2472,64.2472,8901.0
2019-05-10 14:25:00,72.42,72.47,72.4,72.46,11338.0,64.2383,64.2826,64.2205,64.2738,11338.0
2019-05-10 14:30:00,72.47,72.5,72.46,72.48,5181.0,64.2826,64.3092,64.2738,64.2915,5181.0
2019-05-10 14:35:00,72.49,72.53,72.46,72.5,2220.0,64.3004,64.3359,64.2738,64.3092,2220.0
2019-05-10 14:40:00,72.55,72.56,72.51,72.52,3150.0,64.3536,64.3625,64.3181,64.327,3150.0
2019-05-10 14:45:00,72.51,72.58,72.51,72.56,4101.0,64.3181,64.3802,64.3181,64.3625,4101.0
2019-05-10 14:50:00,72.57,72.67,72.57,72.64,24474.0,64.3713,64.46,64.3713,64.4334,24474.0
2019-05-10 14:55:00,72.64,72.65,72.6,72.63,3357.0,64.4334,64.4423,64.398,64.4246,3357.0
2019-05-10 15:00:00,72.64,72.71,72.64,72.71,45078.0,64.4334,64.4955,64.4334,64.4955,45078.0
2019-05-10 15:05:00,72.71,72.73,72.68,72.68,7170.0,64.4955,64.5133,64.4689,64.4689,7170.0
2019-05-10 15:10:00,72.69,72.75,72.66,72.75,6715.0,64.4778,64.531,64.4512,64.531,6715.0
2019-05-10 15:15:00,72.76,72.89,72.72,72.87,49903.0,64.5399,64.6552,64.5044,64.6374,49903.0
2019-05-10 15:20:00,72.86,72.93,72.85,72.91,51318.0,64.6286,64.6907,64.6197,64.6729,51318.0
2019-05-10 15:25:00,72.9,73.0,72.9,72.95,34038.0,64.6641,64.7528,64.6641,64.7084,34038.0
2019-05-10 15:30:00,72.95,72.95,72.78,72.8,33024.0,64.7084,64.7084,64.5576,64.5754,33024.0
2019-05-10 15:35:00,72.8,72.8,72.72,72.73,10431.0,64.5754,64.5754,64.5044,64.5133,10431.0
2019-05-10 15:40:00,72.74,72.74,72.65,72.7,29440.0,64.5221,64.5221,64.4423,64.4867,29440.0
2019-05-10 15:45:00,72.69,72.75,72.63,72.64,13934.0,64.4778,64.531,64.4246,64.4334,13934.0
2019-05-10 15:50:00,72.66,72.7,72.64,72.69,28837.0,64.4512,64.4867,64.4334,64.4778,28837.0
2019-05-10 15:55:00,72.68,72.83,72.66,72.81,78101.0,64.4689,64.602,64.4512,64.5842,78101.0
2019-05-13 09:30:00,71.41,71.47,71.37,71.47,64838.0,63.3424,63.3956,63.3069,63.3956,64838.0
2019-05-13 09:35:00,71.45,71.53,71.4,71.53,21690.0,63.3779,63.4488,63.3335,63.4488,21690.0
2019-05-13 09:40:00,71.51,71.57,71.46,71.49,28021.0,63.4311,63.4843,63.3867,63.4134,28021.0
2019-05-13 09:45:00,71.48,71.53,71.43,71.51,27943.0,63.4045,63.4488,63.3601,63.4311,27943.0
2019-05-13 09:50:00,71.41,71.41,71.23,71.23,27032.0,63.3424,63.3424,63.1827,63.1827,27032.0
2019-05-13 09:55:00,71.23,71.3,71.22,71.3,17097.0,63.1827,63.2448,63.1739,63.2448,17097.0
2019-05-13 10:00:00,71.27,71.27,71.12,71.14,32210.0,63.2182,63.2182,63.0852,63.1029,32210.0
2019-05-13 10:05:00,71.14,71.18,71.07,71.13,50637.0,63.1029,63.1384,63.0408,63.094,50637.0
2019-05-13 10:10:00,71.13,71.18,71.1,71.18,52949.0,63.094,63.1384,63.0674,63.1384,52949.0
2019-05-13 10:15:00,71.16,71.27,71.14,71.21,26623.0,63.1206,63.2182,63.1029,63.165,26623.0
2019-05-13 10:20:00,71.19,71.21,71.15,71.21,8486.0,63.1472,63.165,63.1118,63.165,8486.0
2019-05-13 10:25:00,71.2,71.22,71.13,71.2,95032.0,63.1561,63.1739,63.094,63.1561,95032.0
2019-05-13 10:30:00,71.17,71.22,71.1,71.18,180341.0,63.1295,63.1739,63.0674,63.1384,180341.0
2019-05-13 10:35:00,71.23,71.27,71.2,71.24,30679.0,63.1827,63.2182,63.1561,63.1916,30679.0
2019-05-13 10:40:00,71.26,71.36,71.24,71.34,25756.0,63.2093,63.298,63.1916,63.2803,25756.0
2019-05-13 10:45:00,71.34,71.36,71.2,71.22,10361.0,63.2803,63.298,63.1561,63.1739,10361.0
2019-05-13 10:50:00,71.2,71.24,71.18,71.18,14612.0,63.1561,63.1916,63.1384,63.1384,14612.0
2019-05-13 10:55:00,71.21,71.22,71.15,71.2,6367.0,63.165,63.1739,63.1118,63.1561,6367.0
2019-05-13 11:00:00,71.23,71.28,71.11,71.12,8229.0,63.1827,63.2271,63.0763,63.0852,8229.0
2019-05-13 11:05:00,71.13,71.24,71.12,71.16,7500.0,63.094,63.1916,63.0852,63.1206,7500.0
2019-05-13 11:10:00,71.16,71.22,71.13,71.19,96711.0,63.1206,63.1739,63.094,63.1472,96711.0
2019-05-13 11:15:00,71.17,71.17,71.02,71.04,17189.0,63.1295,63.1295,62.9965,63.0142,17189.0
2019-05-13 11:20:00,71.04,71.18,71.04,71.14,9897.0,63.0142,63.1384,63.0142,63.1029,9897.0
2019-05-13 11:25:00,71.16,71.16,71.06,71.06,2822.0,63.1206,63.1206,63.0319,63.0319,2822.0
2019-05-13 11:30:00,71.06,71.13,71.02,71.09,8305.0,63.0319,63.094,62.9965,63.0585,8305.0
2019-05-13 11:35:00,71.05,71.05,71.0,71.0,10115.0,63.0231,63.0231,62.9787,62.9787,10115.0
2019-05-13 11:40:00,71.01,71.04,70.96,70.99,15203.0,62.9876,63.0142,62.9432,62.9698,15203.0
2019-05-13 11:45:00,71.0,71.03,70.97,70.99,25595.0,62.9787,63.0053,62.9521,62.9698,25595.0
2019-05-13 11:50:00,70.97,70.98,70.93,70.95,13872.0,62.9521,62.961,62.9166,62.9344,13872.0
2019-05-13 11:55:00,70.94,71.1,70.94,71.09,22544.0,62.9255,63.0674,62.9255,63.0585,22544.0
2019-05-13 12:00:00,71.08,71.09,71.02,71.04,3828.0,63.0497,63.0585,62.9965,63.0142,3828.0
2019-05-13 12:05:00,71.04,71.07,70.95,70.96,4946.0,63.0142,63.0408,62.9344,62.9432,4946.0
2019-05-13 12:10:00,70.97,71.01,70.97,70.98,3831.0,62.9521,62.9876,62.9521,62.961,3831.0
2019-05-13 12:15:00,70.96,71.01,70.92,71.01,15041.0,62.9432,62.9876,62.9078,62.9876,15041.0
2019-05-13 12:20:00,71.02,71.02,70.97,70.97,13946.0,62.9965,62.9965,62.9521,62.9521,13946.0
2019-05-13 12:25:00,70.96,70.97,70.89,70.91,16200.0,62.9432,62.9521,62.8811,62.8989,16200.0
2019-05-13 12:30:00,70.93,70.93,70.88,70.89,3205.0,62.9166,62.9166,62.8723,62.8811,3205.0
2019-05-13 12:35:00,70.88,71.0,70.88,70.96,18957.0,62.8723,62.9787,62.8723,62.9432,18957.0
2019-05-13 12:40:00,70.93,70.95,70.91,70.91,11569.0,62.9166,62.9344,62.8989,62.8989,11569.0
2019-05-13 12:45:00,70.92,71.02,70.92,71.01,7238.0,62.9078,62.9965,62.9078,62.9876,7238.0
2019-05-13 12:50:00,71.0,71.0,70.91,70.91,15437.0,62.9787,62.9787,62.8989,62.8989,15437.0
2019-05-13 12:55:00,70.91,70.91,70.85,70.87,24950.0,62.8989,62.8989,62.8457,62.8634,24950.0
2019-05-13 13:00:00,70.85,70.87,70.81,70.82,8519.0,62.8457,62.8634,62.8102,62.819,8519.0
2019-05-13 13:05:00,70.81,70.87,70.81,70.82,2500.0,62.8102,62.8634,62.8102,62.819,2500.0
2019-05-13 13:10:00,70.83,70.86,70.79,70.86,5131.0,62.8279,62.8545,62.7924,62.8545,5131.0
2019-05-13 13:15:00,70.84,70.88,70.81,70.82,4415.0,62.8368,62.8723,62.8102,62.819,4415.0
2019-05-13 13:20:00,70.8,70.84,70.8,70.83,2207.0,62.8013,62.8368,62.8013,62.8279,2207.0
2019-05-13 13:25:00,70.84,70.88,70.83,70.83,2600.0,62.8368,62.8723,62.8279,62.8279,2600.0
2019-05-13 13:30:00,70.82,70.89,70.82,70.86,21057.0,62.819,62.8811,62.819,62.8545,21057.0
2019-05-13 13:35:00,70.87,71.06,70.87,71.01,62519.0,62.8634,63.0319,62.8634,62.9876,62519.0
2019-05-13 13:40:00,71.0,71.04,70.95,70.95,23105.0,62.9787,63.0142,62.9344,62.9344,23105.0
2019-05-13 13:45:00,70.94,71.01,70.92,70.99,59639.0,62.9255,62.9876,62.9078,62.9698,59639.0
2019-05-13 13:50:00,70.99,71.01,70.95,71.01,33369.0,62.9698,62.9876,62.9344,62.9876,33369.0
2019-05-13 13:55:00,71.02,71.06,71.01,71.06,27841.0,62.9965,63.0319,62.9876,63.0319,27841.0
2019-05-13 14:00:00,71.05,71.08,71.03,71.08,42563.0,63.0231,63.0497,63.0053,63.0497,42563.0
2019-05-13 14:05:00,71.08,71.16,71.08,71.08,39452.0,63.0497,63.1206,63.0497,63.0497,39452.0
2019-05-13 14:10:00,71.08,71.08,70.96,70.96,26021.0,63.0497,63.0497,62.9432,62.9432,26021.0
2019-05-13 14:15:00,70.96,70.98,70.94,70.94,20530.0,62.9432,62.961,62.9255,62.9255,20530.0
2019-05-13 14:20:00,70.95,71.06,70.95,71.05,53345.0,62.9344,63.0319,62.9344,63.0231,53345.0
2019-05-13 14:25:00,71.08,71.25,71.08,71.16,140586.0,63.0497,63.2005,63.0497,63.1206,140586.0
2019-05-13 14:30:00,71.17,71.2,71.11,71.12,26042.0,63.1295,63.1561,63.0763,63.0852,26042.0
2019-05-13 14:35:00,71.15,71.17,71.09,71.13,28979.0,63.1118,63.1295,63.0585,63.094,28979.0
2019-05-13 14:40:00,71.13,71.16,71.01,71.05,40911.0,63.094,63.1206,62.9876,63.0231,40911.0
2019-05-13 14:45:00,71.05,71.18,71.04,71.14,40991.0,63.0231,63.1384,63.0142,63.1029,40991.0
2019-05-13 14:50:00,71.16,71.27,71.16,71.24,57755.0,63.1206,63.2182,63.1206,63.1916,57755.0
2019-05-13 14:55:00,71.23,71.27,71.2,71.2,23588.0,63.1827,63.2182,63.1561,63.1561,23588.0
2019-05-13 15:00:00,71.18,71.27,71.13,71.15,82216.0,63.1384,63.2182,63.094,63.1118,82216.0
2019-05-13 15:05:00,71.15,71.25,71.14,71.16,28724.0,63.1118,63.2005,63.1029,63.1206,28724.0
2019-05-13 15:10:00,71.16,71.2,71.11,71.12,82844.0,63.1206,63.1561,63.0763,63.0852,82844.0
2019-05-13 15:15:00,71.1,71.14,71.05,71.07,69885.0,63.0674,63.1029,63.0231,63.0408,69885.0
2019-05-13 15:20:00,71.08,71.08,71.0,71.0,27897.0,63.0497,63.0497,62.9787,62.9787,27897.0
2019-05-13 15:25:00,71.0,71.04,70.98,71.01,16973.0,62.9787,63.0142,62.961,62.9876,16973.0
2019-05-13 15:30:00,71.0,71.01,70.89,70.95,39806.0,62.9787,62.9876,62.8811,62.9344,39806.0
2019-05-13 15:35:00,70.94,70.96,70.86,70.9,39739.0,62.9255,62.9432,62.8545,62.89,39739.0
2019-05-13 15:40:00,70.9,70.96,70.89,70.92,29841.0,62.89,62.9432,62.8811,62.9078,29841.0
2019-05-13 15:45:00,70.93,71.04,70.93,71.02,24744.0,62.9166,63.0142,62.9166,62.9965,24744.0
2019-05-13 15:50:00,71.01,71.03,70.94,71.03,45926.0,62.9876,63.0053,62.9255,63.0053,45926.0
2019-05-13 15:55:00,71.03,71.05,70.98,70.99,116530.0,63.0053,63.0231,62.961,62.9698,116530.0
2019-05-14 09:30:00,71.37,71.46,71.35,71.44,53488.0,63.3069,63.3867,63.2892,63.369,53488.0
2019-05-14 09:35:00,71.44,71.52,71.43,71.49,139814.0,63.369,63.44,63.3601,63.4134,139814.0
2019-05-14 09:40:00,71.47,71.56,71.47,71.54,11375.0,63.3956,63.4754,63.3956,63.4577,11375.0
2019-05-14 09:45:00,71.55,71.58,71.38,71.38,27330.0,63.4666,63.4932,63.3158,63.3158,27330.0
2019-05-14 09:50:00,71.36,71.44,71.34,71.42,147215.0,63.298,63.369,63.2803,63.3513,147215.0
2019-05-14 09:55:00,71.4,71.48,71.4,71.42,63120.0,63.3335,63.4045,63.3335,63.3513,63120.0
2019-05-14 10:00:00,71.42,71.53,71.42,71.47,73889.0,63.3513,63.4488,63.3513,63.3956,73889.0
2019-05-14 10:05:00,71.47,71.52,71.43,71.51,28225.0,63.3956,63.44,63.3601,63.4311,28225.0
2019-05-14 10:10:00,71.53,71.53,71.46,71.52,19898.0,63.4488,63.4488,63.3867,63.44,19898.0
2019-05-14 10:15:00,71.53,71.62,71.52,71.61,29319.0,63.4488,63.5287,63.44,63.5198,29319.0
2019-05-14 10:20:00,71.62,71.66,71.62,71.64,89624.0,63.5287,63.5641,63.5287,63.5464,89624.0
2019-05-14 10:25:00,71.64,71.69,71.63,71.67,35951.0,63.5464,63.5908,63.5375,63.573,35951.0
2019-05-14 10:30:00,71.65,71.69,71.63,71.63,9719.0,63.5553,63.5908,63.5375,63.5375,9719.0
2019-05-14 10:35:00,71.6,71.64,71.6,71.64,8014.0,63.5109,63.5464,63.5109,63.5464,8014.0
2019-05-14 10:40:00,71.65,71.69,71.63,71.66,14315.0,63.5553,63.5908,63.5375,63.5641,14315.0
2019-05-14 10:45:00,71.66,71.69,71.64,71.65,22396.0,63.5641,63.5908,63.5464,63.5553,22396.0
2019-05-14 10:50:00,71.64,71.64,71.56,71.57,23061.0,63.5464,63.5464,63.4754,63.4843,23061.0
2019-05-14 10:55:00,71.58,71.62,71.57,71.61,328242.0,63.4932,63.5287,63.4843,63.5198,328242.0
2019-05-14 11:00:00,71.61,71.64,71.56,71.6,7148.0,63.5198,63.5464,63.4754,63.5109,7148.0
2019-05-14 11:05:00,71.6,71.68,71.6,71.65,9465.0,63.5109,63.5819,63.5109,63.5553,9465.0
2019-05-14 11:10:00,71.67,71.71,71.67,71.71,3205.0,63.573,63.6085,63.573,63.6085,3205.0
2019-05-14 11:15:00,71.7,71.71,71.67,71.69,32444.0,63.5996,63.6085,63.573,63.5908,32444.0
2019-05-14 11:20:00,71.69,71.8,71.69,71.79,95140.0,63.5908,63.6883,63.5908,63.6795,95140.0
2019-05-14 11:25:00,71.79,71.82,71.75,71.75,170729.0,63.6795,63.7061,63.644,63.644,170729.0
2019-05-14 11:30:00,71.75,71.8,71.74,71.8,15138.0,63.644,63.6883,63.6351,63.6883,15138.0
2019-05-14 11:35:00,71.81,71.88,71.81,71.87,22425.0,63.6972,63.7593,63.6972,63.7504,22425.0
2019-05-14 11:40:00,71.86,71.88,71.83,71.84,5911.0,63.7416,63.7593,63.7149,63.7238,5911.0
2019-05-14 11:45:00,71.84,71.89,71.84,71.88,4386.0,63.7238,63.7682,63.7238,63.7593,4386.0
2019-05-14 11:50:00,71.91,71.91,71.86,71.9,3853.0,63.7859,63.7859,63.7416,63.777,3853.0
2019-05-14 11:55:00,71.9,71.92,71.86,71.88,69784.0,63.777,63.7948,63.7416,63.7593,69784.0
2019-05-14 12:00:00,71.88,71.92,71.88,71.92,10669.0,63.7593,63.7948,63.7593,63.7948,10669.0
2019-05-14 12:05:00,71.92,71.93,71.87,71.87,29285.0,63.7948,63.8036,63.7504,63.7504,29285.0
2019-05-14 12:10:00,71.86,71.91,71.85,71.89,58675.0,63.7416,63.7859,63.7327,63.7682,58675.0
2019-05-14 12:15:00,71.89,71.89,71.81,71.81,6960.0,63.7682,63.7682,63.6972,63.6972,6960.0
2019-05-14 12:20:00,71.82,71.85,71.82,71.84,10096.0,63.7061,63.7327,63.7061,63.7238,10096.0
2019-05-14 12:25:00,71.83,71.85,71.8,71.81,3954.0,63.7149,63.7327,63.6883,63.6972,3954.0
2019-05-14 12:30:00,71.81,71.85,71.79,71.84,5347.0,63.6972,63.7327,63.6795,63.7238,5347.0
2019-05-14 12:35:00,71.84,71.87,71.83,71.87,3245.0,63.7238,63.7504,63.7149,63.7504,3245.0
2019-05-14 12:40:00,71.87,71.89,71.86,71.86,7302.0,63.7504,63.7682,63.7416,63.7416,7302.0
2019-05-14 12:45:00,71.86,71.9,71.85,71.9,11354.0,63.7416,63.777,63.7327,63.777,11354.0
2019-05-14 12:50:00,71.89,71.89,71.86,71.88,10298.0,63.7682,63.7682,63.7416,63.7593,10298.0
2019-05-14 12:55:00,71.88,71.88,71.86,71.86,2756.0,63.7593,63.7593,63.7416,63.7416,2756.0
2019-05-14 13:00:00,71.86,71.9,71.86,71.89,2635.0,63.7416,63.777,63.7416,63.7682,2635.0
2019-05-14 13:05:00,71.9,71.9,71.89,71.9,2978.0,63.777,63.777,63.7682,63.777,2978.0
2019-05-14 13:10:00,71.91,71.98,71.91,71.96,8398.0,63.7859,63.848,63.7859,63.8303,8398.0
2019-05-14 13:15:00,71.96,71.96,71.91,71.92,5147.0,63.8303,63.8303,63.7859,63.7948,5147.0
2019-05-14 13:20:00,71.92,71.98,71.92,71.98,74979.0,63.7948,63.848,63.7948,63.848,74979.0
2019-05-14 13:25:00,71.98,71.98,71.95,71.95,10053.0,63.848,63.848,63.8214,63.8214,10053.0
2019-05-14 13:30:00,71.96,71.99,71.96,71.98,2100.0,63.8303,63.8569,63.8303,63.848,2100.0
2019-05-14 13:35:00,71.98,71.99,71.97,71.98,3769.0,63.848,63.8569,63.8391,63.848,3769.0
2019-05-14 13:40:00,71.98,71.98,71.96,71.97,11171.0,63.848,63.848,63.8303,63.8391,11171.0
2019-05-14 13:45:00,71.98,71.98,71.95,71.98,18330.0,63.848,63.848,63.8214,63.848,18330.0
2019-05-14 13:50:00,71.98,72.0,71.97,71.98,5965.0,63.848,63.8657,63.8391,63.848,5965.0
2019-05-14 13:55:00,71.97,71.98,71.96,71.96,1292.0,63.8391,63.848,63.8303,63.8303,1292.0
2019-05-14 14:00:00,71.95,71.97,71.9,71.9,16650.0,63.8214,63.8391,63.777,63.777,16650.0
2019-05-14 14:05:00,71.89,71.91,71.84,71.91,5183.0,63.7682,63.7859,63.7238,63.7859,5183.0
2019-05-14 14:10:00,71.91,71.92,71.89,71.92,9228.0,63.7859,63.7948,63.7682,63.7948,9228.0
2019-05-14 14:15:00,71.92,71.96,71.92,71.94,5210.0,63.7948,63.8303,63.7948,63.8125,5210.0
2019-05-14 14:20:00,71.95,71.98,71.95,71.97,3469.0,63.8214,63.848,63.8214,63.8391,3469.0
2019-05-14 14:25:00,71.96,72.0,71.95,72.0,13713.0,63.8303,63.8657,63.8214,63.8657,13713.0
2019-05-14 14:30:00,71.96,71.97,71.92,71.95,5786.0,63.8303,63.8391,63.7948,63.8214,5786.0
2019-05-14 14:35:00,71.95,71.96,71.95,71.96,5298.0,63.8214,63.8303,63.8214,63.8303,5298.0
2019-05-14 14:40:00,71.97,71.97,71.95,71.97,25510.0,63.8391,63.8391,63.8214,63.8391,25510.0
2019-05-14 14:45:00,71.96,71.96,71.84,71.84,38106.0,63.8303,63.8303,63.7238,63.7238,38106.0
2019-05-14 14:50:00,71.84,71.85,71.79,71.81,9806.0,63.7238,63.7327,63.6795,63.6972,9806.0
2019-05-14 14:55:00,71.78,71.84,71.78,71.82,21874.0,63.6706,63.7238,63.6706,63.7061,21874.0
2019-05-14 15:00:00,71.83,71.88,71.8,71.87,25365.0,63.7149,63.7593,63.6883,63.7504,25365.0
2019-05-14 15:05:00,71.86,71.93,71.84,71.93,13050.0,63.7416,63.8036,63.7238,63.8036,13050.0
2019-05-14 15:10:00,71.93,71.93,71.84,71.86,50206.0,63.8036,63.8036,63.7238,63.7416,50206.0
2019-05-14 15:15:00,71.87,71.88,71.84,71.87,5691.0,63.7504,63.7593,63.7238,63.7504,5691.0
2019-05-14 15:20:00,71.88,71.89,71.84,71.86,17491.0,63.7593,63.7682,63.7238,63.7416,17491.0
2019-05-14 15:25:00,71.85,71.89,71.84,71.86,5097.0,63.7327,63.7682,63.7238,63.7416,5097.0
2019-05-14 15:30:00,71.85,71.85,71.7,71.7,46345.0,63.7327,63.7327,63.5996,63.5996,46345.0
2019-05-14 15:35:00,71.7,71.75,71.69,71.72,67660.0,63.5996,63.644,63.5908,63.6174,67660.0
2019-05-14 15:40:00,71.74,71.78,71.74,71.75,11721.0,63.6351,63.6706,63.6351,63.644,11721.0
2019-05-14 15:45:00,71.73,71.76,71.67,71.73,22443.0,63.6262,63.6529,63.573,63.6262,22443.0
2019-05-14 15:50:00,71.74,71.74,71.68,71.73,50010.0,63.6351,63.6351,63.5819,63.6262,50010.0
2019-05-14 15:55:00,71.75,71.76,71.64,71.66,59697.0,63.644,63.6529,63.5464,63.5641,59697.0
2019-05-15 09:30:00,71.27,71.28,71.17,71.27,38695.0,63.2182,63.2271,63.1295,63.2182,38695.0
2019-05-15 09:35:00,71.27,71.34,71.23,71.32,61958.0,63.2182,63.2803,63.1827,63.2626,61958.0
2019-05-15 09:40:00,71.31,71.32,71.22,71.28,4625.0,63.2537,63.2626,63.1739,63.2271,4625.0
2019-05-15 09:45:00,71.27,71.4,71.27,71.34,53925.0,63.2182,63.3335,63.2182,63.2803,53925.0
2019-05-15 09:50:00,71.34,71.4,71.3,71.37,13824.0,63.2803,63.3335,63.2448,63.3069,13824.0
2019-05-15 09:55:00,71.38,71.42,71.37,71.37,46411.0,63.3158,63.3513,63.3069,63.3069,46411.0
2019-05-15 10:00:00,71.38,71.42,71.34,71.35,55488.0,63.3158,63.3513,63.2803,63.2892,55488.0
2019-05-15 10:05:00,71.37,71.4,71.32,71.38,9232.0,63.3069,63.3335,63.2626,63.3158,9232.0
2019-05-15 10:10:00,71.39,71.74,71.31,71.74,485578.0,63.3247,63.6351,63.2537,63.6351,485578.0
2019-05-15 10:15:00,71.75,71.78,71.55,71.64,147056.0,63.644,63.6706,63.4666,63.5464,147056.0
2019-05-15 10:20:00,71.65,71.69,71.6,71.67,31443.0,63.5553,63.5908,63.5109,63.573,31443.0
2019-05-15 10:25:00,71.7,71.86,71.7,71.85,15491.0,63.5996,63.7416,63.5996,63.7327,15491.0
2019-05-15 10:30:00,71.85,71.87,71.8,71.82,16844.0,63.7327,63.7504,63.6883,63.7061,16844.0
2019-05-15 10:35:00,71.85,71.85,71.77,71.79,356396.0,63.7327,63.7327,63.6617,63.6795,356396.0
2019-05-15 10:40:00,71.81,71.87,71.79,71.85,12355.0,63.6972,63.7504,63.6795,63.7327,12355.0
2019-05-15 10:45:00,71.86,71.89,71.84,71.89,7315.0,63.7416,63.7682,63.7238,63.7682,7315.0
2019-05-15 10:50:00,71.89,71.95,71.88,71.91,71389.0,63.7682,63.8214,63.7593,63.7859,71389.0
2019-05-15 10:55:00,71.91,71.95,71.86,71.89,90909.0,63.7859,63.8214,63.7416,63.7682,90909.0
2019-05-15 11:00:00,71.9,71.9,71.79,71.82,13788.0,63.777,63.777,63.6795,63.7061,13788.0
2019-05-15 11:05:00,71.81,71.84,71.79,71.84,2946.0,63.6972,63.7238,63.6795,63.7238,2946.0
2019-05-15 11:10:00,71.83,71.88,71.83,71.85,3352.0,63.7149,63.7593,63.7149,63.7327,3352.0
2019-05-15 11:15:00,71.86,71.89,71.84,71.89,9640.0,63.7416,63.7682,63.7238,63.7682,9640.0
2019-05-15 11:20:00,71.88,71.92,71.87,71.92,11774.0,63.7593,63.7948,63.7504,63.7948,11774.0
2019-05-15 11:25:00,71.95,72.03,71.95,72.03,22279.0,63.8214,63.8923,63.8214,63.8923,22279.0
2019-05-15 11:30:00,72.03,72.05,71.99,72.04,5194.0,63.8923,63.9101,63.8569,63.9012,5194.0
2019-05-15 11:35:00,72.04,72.04,71.98,71.98,11650.0,63.9012,63.9012,63.848,63.848,11650.0
2019-05-15 11:40:00,72.0,72.04,71.99,72.04,1900.0,63.8657,63.9012,63.8569,63.9012,1900.0
2019-05-15 11:45:00,72.04,72.04,72.0,72.01,1955.0,63.9012,63.9012,63.8657,63.8746,1955.0
2019-05-15 11:50:00,72.02,72.09,72.0,72.06,9016.0,63.8835,63.9456,63.8657,63.919,9016.0
2019-05-15 11:55:00,72.07,72.07,72.05,72.06,3046.0,63.9278,63.9278,63.9101,63.919,3046.0
2019-05-15 12:00:00,72.08,72.12,72.08,72.11,2745.0,63.9367,63.9722,63.9367,63.9633,2745.0
2019-05-15 12:05:00,72.11,72.14,72.09,72.1,26469.0,63.9633,63.9899,63.9456,63.9544,26469.0
2019-05-15 12:10:00,72.1,72.1,72.05,72.07,3553.0,63.9544,63.9544,63.9101,63.9278,3553.0
2019-05-15 12:15:00,72.08,72.08,72.03,72.03,3979.0,63.9367,63.9367,63.8923,63.8923,3979.0
2019-05-15 12:20:00,72.01,72.05,72.0,72.0,6252.0,63.8746,63.9101,63.8657,63.8657,6252.0
2019-05-15 12:25:00,72.0,72.02,71.98,72.01,2871.0,63.8657,63.8835,63.848,63.8746,2871.0
2019-05-15 12:30:00,72.03,72.05,72.01,72.05,4123.0,63.8923,63.9101,63.8746,63.9101,4123.0
2019-05-15 12:35:00,72.03,72.03,71.98,72.0,1100.0,63.8923,63.8923,63.848,63.8657,1100.0
2019-05-15 12:40:00,72.01,72.04,72.01,72.04,9062.0,63.8746,63.9012,63.8746,63.9012,9062.0
2019-05-15 12:45:00,72.05,72.07,72.05,72.06,1756.0,63.9101,63.9278,63.9101,63.919,1756.0
2019-05-15 12:50:00,72.06,72.06,72.03,72.03,8992.0,63.919,63.919,63.8923,63.8923,8992.0
2019-05-15 12:55:00,72.01,72.01,71.96,71.98,9451.0,63.8746,63.8746,63.8303,63.848,9451.0
2019-05-15 13:00:00,71.99,72.02,71.99,72.02,13622.0,63.8569,63.8835,63.8569,63.8835,13622.0
2019-05-15 13:05:00,72.02,72.03,72.0,72.0,1200.0,63.8835,63.8923,63.8657,63.8657,1200.0
2019-05-15 13:10:00,72.01,72.03,72.01,72.01,1736.0,63.8746,63.8923,63.8746,63.8746,1736.0
2019-05-15 13:15:00,72.02,72.02,71.97,71.97,2875.0,63.8835,63.8835,63.8391,63.8391,2875.0
2019-05-15 13:20:00,71.97,72.0,71.95,71.97,12795.0,63.8391,63.8657,63.8214,63.8391,12795.0
2019-05-15 13:25:00,71.97,72.0,71.97,72.0,2502.0,63.8391,63.8657,63.8391,63.8657,2502.0
2019-05-15 13:30:00,72.0,72.04,72.0,72.04,11406.0,63.8657,63.9012,63.8657,63.9012,11406.0
2019-05-15 13:35:00,72.08,72.09,72.06,72.09,4260.0,63.9367,63.9456,63.919,63.9456,4260.0
2019-05-15 13:40:00,72.09,72.1,72.06,72.06,1934.0,63.9456,63.9544,63.919,63.919,1934.0
2019-05-15 13:45:00,72.07,72.12,72.07,72.12,600.0,63.9278,63.9722,63.9278,63.9722,600.0
2019-05-15 13:50:00,72.12,72.12,72.09,72.1,4010.0,63.9722,63.9722,63.9456,63.9544,4010.0
2019-05-15 13:55:00,72.1,72.13,72.1,72.12,6763.0,63.9544,63.981,63.9544,63.9722,6763.0
2019-05-15 14:00:00,72.12,72.14,72.11,72.13,2144.0,63.9722,63.9899,63.9633,63.981,2144.0
2019-05-15 14:05:00,72.15,72.15,72.12,72.13,1300.0,63.9988,63.9988,63.9722,63.981,1300.0
2019-05-15 14:10:00,72.13,72.17,72.13,72.17,2665.0,63.981,64.0165,63.981,64.0165,2665.0
2019-05-15 14:15:00,72.15,72.15,72.13,72.13,3272.0,63.9988,63.9988,63.981,63.981,3272.0
2019-05-15 14:20:00,72.14,72.17,72.14,72.17,1745.0,63.9899,64.0165,63.9899,64.0165,1745.0
2019-05-15 14:25:00,72.17,72.17,72.13,72.13,4112.0,64.0165,64.0165,63.981,63.981,4112.0
2019-05-15 14:30:00,72.14,72.15,72.13,72.14,11034.0,63.9899,63.9988,63.981,63.9899,11034.0
2019-05-15 14:35:00,72.14,72.14,72.12,72.14,2550.0,63.9899,63.9899,63.9722,63.9899,2550.0
2019-05-15 14:40:00,72.14,72.15,72.13,72.14,1810.0,63.9899,63.9988,63.981,63.9899,1810.0
2019-05-15 14:45:00,72.15,72.18,72.15,72.18,3907.0,63.9988,64.0254,63.9988,64.0254,3907.0
2019-05-15 14:50:00,72.18,72.18,72.09,72.09,4891.0,64.0254,64.0254,63.9456,63.9456,4891.0
2019-05-15 14:55:00,72.1,72.1,72.08,72.09,5587.0,63.9544,63.9544,63.9367,63.9456,5587.0
2019-05-15 15:00:00,72.09,72.11,72.07,72.08,9783.0,63.9456,63.9633,63.9278,63.9367,9783.0
2019-05-15 15:05:00,72.08,72.11,72.08,72.09,9576.0,63.9367,63.9633,63.9367,63.9456,9576.0
2019-05-15 15:10:00,72.12,72.12,72.09,72.12,9092.0,63.9722,63.9722,63.9456,63.9722,9092.0
2019-05-15 15:15:00,72.11,72.12,72.09,72.12,4265.0,63.9633,63.9722,63.9456,63.9722,4265.0
2019-05-15 15:20:00,72.12,72.16,72.11,72.16,9189.0,63.9722,64.0077,63.9633,64.0077,9189.0
2019-05-15 15:25:00,72.17,72.18,72.15,72.16,8703.0,64.0165,64.0254,63.9988,64.0077,8703.0
2019-05-15 15:30:00,72.16,72.17,72.12,72.13,16875.0,64.0077,64.0165,63.9722,63.981,16875.0
2019-05-15 15:35:00,72.14,72.15,72.09,72.12,3789.0,63.9899,63.9988,63.9456,63.9722,3789.0
2019-05-15 15:40:00,72.11,72.12,72.09,72.11,4396.0,63.9633,63.9722,63.9456,63.9633,4396.0
2019-05-15 15:45:00,72.1,72.1,72.07,72.07,7669.0,63.9544,63.9544,63.9278,63.9278,7669.0
2019-05-15 15:50:00,72.07,72.1,72.07,72.1,7820.0,63.9278,63.9544,63.9278,63.9544,7820.0
2019-05-15 15:55:00,72.1,72.11,72.02,72.05,44642.0,63.9544,63.9633,63.8835,63.9101,44642.0
2019-05-16 09:30:00,72.19,72.29,72.19,72.29,32688.0,64.0343,64.123,64.0343,64.123,32688.0
2019-05-16 09:35:00,72.29,72.35,72.25,72.34,27975.0,64.123,64.1762,64.0875,64.1673,27975.0
2019-05-16 09:40:00,72.35,72.43,72.35,72.41,7802.0,64.1762,64.2472,64.1762,64.2294,7802.0
2019-05-16 09:45:00,72.42,72.45,72.41,72.45,14183.0,64.2383,64.2649,64.2294,64.2649,14183.0
2019-05-16 09:50:00,72.45,72.54,72.45,72.53,21936.0,64.2649,64.3447,64.2649,64.3359,21936.0
2019-05-16 09:55:00,72.53,72.59,72.52,72.57,18795.0,64.3359,64.3891,64.327,64.3713,18795.0
2019-05-16 10:00:00,72.57,72.58,72.56,72.58,22191.0,64.3713,64.3802,64.3625,64.3802,22191.0
2019-05-16 10:05:00,72.58,72.6,72.55,72.58,20075.0,64.3802,64.398,64.3536,64.3802,20075.0
2019-05-16 10:10:00,72.57,72.58,72.53,72.53,8799.0,64.3713,64.3802,64.3359,64.3359,8799.0
2019-05-16 10:15:00,72.53,72.63,72.53,72.63,15849.0,64.3359,64.4246,64.3359,64.4246,15849.0
2019-05-16 10:20:00,72.62,72.66,72.62,72.66,24378.0,64.4157,64.4512,64.4157,64.4512,24378.0
2019-05-16 10:25:00,72.66,72.72,72.66,72.72,21442.0,64.4512,64.5044,64.4512,64.5044,21442.0
2019-05-16 10:30:00,72.73,72.73,72.68,72.7,36330.0,64.5133,64.5133,64.4689,64.4867,36330.0
2019-05-16 10:35:00,72.69,72.72,72.67,72.71,5135.0,64.4778,64.5044,64.46,64.4955,5135.0
2019-05-16 10:40:00,72.73,72.76,72.71,72.74,6131.0,64.5133,64.5399,64.4955,64.5221,6131.0
2019-05-16 10:45:00,72.71,72.74,72.71,72.73,2879.0,64.4955,64.5221,64.4955,64.5133,2879.0
2019-05-16 10:50:00,72.74,72.77,72.72,72.77,4446.0,64.5221,64.5487,64.5044,64.5487,4446.0
2019-05-16 10:55:00,72.77,72.79,72.76,72.79,6610.0,64.5487,64.5665,64.5399,64.5665,6610.0
2019-05-16 11:00:00,72.78,72.81,72.75,72.75,47458.0,64.5576,64.5842,64.531,64.531,47458.0
2019-05-16 11:05:00,72.74,72.76,72.73,72.74,6037.0,64.5221,64.5399,64.5133,64.5221,6037.0
2019-05-16 11:10:00,72.71,72.76,72.71,72.76,4205.0,64.4955,64.5399,64.4955,64.5399,4205.0
2019-05-16 11:15:00,72.76,72.79,72.74,72.78,11687.0,64.5399,64.5665,64.5221,64.5576,11687.0
2019-05-16 11:20:00,72.78,72.84,72.77,72.78,9455.0,64.5576,64.6108,64.5487,64.5576,9455.0
2019-05-16 11:25:00,72.79,72.81,72.79,72.79,7652.0,64.5665,64.5842,64.5665,64.5665,7652.0
2019-05-16 11:30:00,72.79,72.85,72.78,72.84,69426.0,64.5665,64.6197,64.5576,64.6108,69426.0
2019-05-16 11:35:00,72.84,72.87,72.83,72.85,5182.0,64.6108,64.6374,64.602,64.6197,5182.0
2019-05-16 11:40:00,72.85,72.9,72.85,72.89,7105.0,64.6197,64.6641,64.6197,64.6552,7105.0
2019-05-16 11:45:00,72.89,72.89,72.85,72.86,31142.0,64.6552,64.6552,64.6197,64.6286,31142.0
2019-05-16 11:50:00,72.87,72.89,72.84,72.84,26176.0,64.6374,64.6552,64.6108,64.6108,26176.0
2019-05-16 11:55:00,72.84,72.87,72.84,72.86,6234.0,64.6108,64.6374,64.6108,64.6286,6234.0
2019-05-16 12:00:00,72.86,72.86,72.82,72.83,1852.0,64.6286,64.6286,64.5931,64.602,1852.0
2019-05-16 12:05:00,72.84,72.85,72.83,72.84,4559.0,64.6108,64.6197,64.602,64.6108,4559.0
2019-05-16 12:10:00,72.84,72.87,72.84,72.87,16282.0,64.6108,64.6374,64.6108,64.6374,16282.0
2019-05-16 12:15:00,72.89,72.93,72.88,72.91,4712.0,64.6552,64.6907,64.6463,64.6729,4712.0
2019-05-16 12:20:00,72.91,72.91,72.88,72.88,10673.0,64.6729,64.6729,64.6463,64.6463,10673.0
2019-05-16 12:25:00,72.89,72.89,72.87,72.87,2591.0,64.6552,64.6552,64.6374,64.6374,2591.0
2019-05-16 12:30:00,72.86,72.89,72.86,72.89,4999.0,64.6286,64.6552,64.6286,64.6552,4999.0
2019-05-16 12:35:00,72.88,72.88,72.81,72.83,3750.0,64.6463,64.6463,64.5842,64.602,3750.0
2019-05-16 12:40:00,72.83,72.84,72.79,72.8,10752.0,64.602,64.6108,64.5665,64.5754,10752.0
2019-05-16 12:45:00,72.81,72.82,72.78,72.78,8834.0,64.5842,64.5931,64.5576,64.5576,8834.0
2019-05-16 12:50:00,72.79,72.79,72.76,72.78,2180.0,64.5665,64.5665,64.5399,64.5576,2180.0
2019-05-16 12:55:00,72.78,72.8,72.77,72.79,7164.0,64.5576,64.5754,64.5487,64.5665,7164.0
2019-05-16 13:00:00,72.79,72.8,72.72,72.73,8689.0,64.5665,64.5754,64.5044,64.5133,8689.0
2019-05-16 13:05:00,72.73,72.78,72.72,72.76,4047.0,64.5133,64.5576,64.5044,64.5399,4047.0
2019-05-16 13:10:00,72.78,72.8,72.77,72.78,2323.0,64.5576,64.5754,64.5487,64.5576,2323.0
2019-05-16 13:15:00,72.79,72.81,72.79,72.81,3344.0,64.5665,64.5842,64.5665,64.5842,3344.0
2019-05-16 13:20:00,72.81,72.82,72.79,72.79,2550.0,64.5842,64.5931,64.5665,64.5665,2550.0
2019-05-16 13:25:00,72.78,72.81,72.78,72.8,1600.0,64.5576,64.5842,64.5576,64.5754,1600.0
2019-05-16 13:30:00,72.79,72.79,72.77,72.77,9700.0,64.5665,64.5665,64.5487,64.5487,9700.0
2019-05-16 13:35:00,72.77,72.79,72.74,72.74,1500.0,64.5487,64.5665,64.5221,64.5221,1500.0
2019-05-16 13:40:00,72.73,72.74,72.72,72.72,3900.0,64.5133,64.5221,64.5044,64.5044,3900.0
2019-05-16 13:45:00,72.72,72.72,72.68,72.68,1500.0,64.5044,64.5044,64.4689,64.4689,1500.0
2019-05-16 13:50:00,72.67,72.7,72.66,72.67,3914.0,64.46,64.4867,64.4512,64.46,3914.0
2019-05-16 13:55:00,72.67,72.7,72.65,72.68,3164.0,64.46,64.4867,64.4423,64.4689,3164.0
2019-05-16 14:00:00,72.67,72.7,72.65,72.67,34873.0,64.46,64.4867,64.4423,64.46,34873.0
2019-05-16 14:05:00,72.68,72.7,72.65,72.65,8676.0,64.4689,64.4867,64.4423,64.4423,8676.0
2019-05-16 14:10:00,72.63,72.66,72.61,72.65,2850.0,64.4246,64.4512,64.4068,64.4423,2850.0
2019-05-16 14:15:00,72.67,72.69,72.67,72.68,2164.0,64.46,64.4778,64.46,64.4689,2164.0
2019-05-16 14:20:00,72.68,72.72,72.67,72.72,2178.0,64.4689,64.5044,64.46,64.5044,2178.0
2019-05-16 14:25:00,72.72,72.75,72.71,72.75,10164.0,64.5044,64.531,64.4955,64.531,10164.0
2019-05-16 14:30:00,72.75,72.76,72.73,72.74,7138.0,64.531,64.5399,64.5133,64.5221,7138.0
2019-05-16 14:35:00,72.74,72.75,72.74,72.75,29807.0,64.5221,64.531,64.5221,64.531,29807.0
2019-05-16 14:40:00,72.76,72.77,72.73,72.74,4438.0,64.5399,64.5487,64.5133,64.5221,4438.0
2019-05-16 14:45:00,72.75,72.76,72.73,72.73,7804.0,64.531,64.5399,64.5133,64.5133,7804.0
2019-05-16 14:50:00,72.72,72.73,72.66,72.67,10543.0,64.5044,64.5133,64.4512,64.46,10543.0
2019-05-16 14:55:00,72.65,72.68,72.63,72.68,9043.0,64.4423,64.4689,64.4246,64.4689,9043.0
2019-05-16 15:00:00,72.68,72.68,72.61,72.63,10110.0,64.4689,64.4689,64.4068,64.4246,10110.0
2019-05-16 15:05:00,72.65,72.65,72.56,72.59,38111.0,64.4423,64.4423,64.3625,64.3891,38111.0
2019-05-16 15:10:00,72.58,72.61,72.57,72.59,12844.0,64.3802,64.4068,64.3713,64.3891,12844.0
2019-05-16 15:15:00,72.59,72.6,72.56,72.56,16987.0,64.3891,64.398,64.3625,64.3625,16987.0
2019-05-16 15:20:00,72.56,72.6,72.55,72.59,3100.0,64.3625,64.398,64.3536,64.3891,3100.0
2019-05-16 15:25:00,72.59,72.63,72.58,72.62,5248.0,64.3891,64.4246,64.3802,64.4157,5248.0
2019-05-16 15:30:00,72.62,72.62,72.55,72.59,8792.0,64.4157,64.4157,64.3536,64.3891,8792.0
2019-05-16 15:35:00,72.6,72.6,72.54,72.54,16291.0,64.398,64.398,64.3447,64.3447,16291.0
2019-05-16 15:40:00,72.53,72.55,72.47,72.48,13440.0,64.3359,64.3536,64.2826,64.2915,13440.0
2019-05-16 15:45:00,72.48,72.52,72.45,72.5,18339.0,64.2915,64.327,64.2649,64.3092,18339.0
2019-05-16 15:50:00,72.51,72.53,72.46,72.51,20545.0,64.3181,64.3359,64.2738,64.3181,20545.0
2019-05-16 15:55:00,72.51,72.58,72.5,72.58,77180.0,64.3181,64.3802,64.3092,64.3802,77180.0
2019-05-17 09:30:00,71.96,72.08,71.95,72.03,75861.0,63.8303,63.9367,63.8214,63.8923,75861.0
2019-05-17 09:35:00,72.05,72.13,72.05,72.13,10721.0,63.9101,63.981,63.9101,63.981,10721.0
2019-05-17 09:40:00,72.14,72.21,72.13,72.15,4922.0,63.9899,64.052,63.981,63.9988,4922.0
2019-05-17 09:45:00,72.15,72.21,72.15,72.2,10679.0,63.9988,64.052,63.9988,64.0431,10679.0
2019-05-17 09:50:00,72.15,72.15,72.03,72.03,3924.0,63.9988,63.9988,63.8923,63.8923,3924.0
2019-05-17 09:55:00,72.05,72.09,72.03,72.08,10720.0,63.9101,63.9456,63.8923,63.9367,10720.0
2019-05-17 10:00:00,72.07,72.17,72.05,72.08,52854.0,63.9278,64.0165,63.9101,63.9367,52854.0
2019-05-17 10:05:00,72.05,72.12,72.05,72.08,13947.0,63.9101,63.9722,63.9101,63.9367,13947.0
2019-05-17 10:10:00,72.06,72.12,71.98,72.01,11056.0,63.919,63.9722,63.848,63.8746,11056.0
2019-05-17 10:15:00,71.99,72.15,71.99,72.12,19866.0,63.8569,63.9988,63.8569,63.9722,19866.0
2019-05-17 10:20:00,72.14,72.23,72.14,72.23,46211.0,63.9899,64.0698,63.9899,64.0698,46211.0
2019-05-17 10:25:00,72.24,72.29,72.2,72.26,9033.0,64.0786,64.123,64.0431,64.0964,9033.0
2019-05-17 10:30:00,72.28,72.29,72.25,72.29,2500.0,64.1141,64.123,64.0875,64.123,2500.0
2019-05-17 10:35:00,72.24,72.24,72.18,72.23,11112.0,64.0786,64.0786,64.0254,64.0698,11112.0
2019-05-17 10:40:00,72.26,72.31,72.25,72.29,22541.0,64.0964,64.1407,64.0875,64.123,22541.0
2019-05-17 10:45:00,72.32,72.33,72.28,72.32,7138.0,64.1496,64.1585,64.1141,64.1496,7138.0
2019-05-17 10:50:00,72.33,72.41,72.33,72.41,124242.0,64.1585,64.2294,64.1585,64.2294,124242.0
2019-05-17 10:55:00,72.41,72.53,72.4,72.48,58706.0,64.2294,64.3359,64.2205,64.2915,58706.0
2019-05-17 11:00:00,72.48,72.54,72.47,72.51,10639.0,64.2915,64.3447,64.2826,64.3181,10639.0
2019-05-17 11:05:00,72.5,72.56,72.49,72.52,13067.0,64.3092,64.3625,64.3004,64.327,13067.0
2019-05-17 11:10:00,72.52,72.55,72.52,72.53,15110.0,64.327,64.3536,64.327,64.3359,15110.0
2019-05-17 11:15:00,72.53,72.55,72.45,72.47,12012.0,64.3359,64.3536,64.2649,64.2826,12012.0
2019-05-17 11:20:00,72.48,72.49,72.46,72.47,8500.0,64.2915,64.3004,64.2738,64.2826,8500.0
2019-05-17 11:25:00,72.47,72.49,72.43,72.44,38133.0,64.2826,64.3004,64.2472,64.256,38133.0
2019-05-17 11:30:00,72.45,72.45,72.38,72.41,15925.0,64.2649,64.2649,64.2028,64.2294,15925.0
2019-05-17 11:35:00,72.38,72.39,72.35,72.35,8265.0,64.2028,64.2117,64.1762,64.1762,8265.0
2019-05-17 11:40:00,72.33,72.33,72.27,72.3,19273.0,64.1585,64.1585,64.1052,64.1318,19273.0
2019-05-17 11:45:00,72.3,72.35,72.29,72.31,6644.0,64.1318,64.1762,64.123,64.1407,6644.0
2019-05-17 11:50:00,72.28,72.34,72.25,72.34,21066.0,64.1141,64.1673,64.0875,64.1673,21066.0
2019-05-17 11:55:00,72.35,72.35,72.29,72.34,5132.0,64.1762,64.1762,64.123,64.1673,5132.0
2019-05-17 12:00:00,72.34,72.35,72.28,72.29,10670.0,64.1673,64.1762,64.1141,64.123,10670.0
2019-05-17 12:05:00,72.24,72.26,72.21,72.24,22023.0,64.0786,64.0964,64.052,64.0786,22023.0
2019-05-17 12:10:00,72.23,72.26,72.2,72.2,20055.0,64.0698,64.0964,64.0431,64.0431,20055.0
2019-05-17 12:15:00,72.19,72.28,72.19,72.27,6194.0,64.0343,64.1141,64.0343,64.1052,6194.0
2019-05-17 12:20:00,72.27,72.3,72.26,72.28,6817.0,64.1052,64.1318,64.0964,64.1141,6817.0
2019-05-17 12:25:00,72.26,72.29,72.23,72.25,16246.0,64.0964,64.123,64.0698,64.0875,16246.0
2019-05-17 12:30:00,72.23,72.25,72.2,72.21,3800.0,64.0698,64.0875,64.0431,64.052,3800.0
2019-05-17 12:35:00,72.23,72.26,72.22,72.26,2000.0,64.0698,64.0964,64.0609,64.0964,2000.0
2019-05-17 12:40:00,72.26,72.34,72.25,72.33,3750.0,64.0964,64.1673,64.0875,64.1585,3750.0
2019-05-17 12:45:00,72.34,72.34,72.31,72.34,2300.0,64.1673,64.1673,64.1407,64.1673,2300.0
2019-05-17 12:50:00,72.34,72.35,72.31,72.35,17043.0,64.1673,64.1762,64.1407,64.1762,17043.0
2019-05-17 12:55:00,72.35,72.35,72.32,72.32,3000.0,64.1762,64.1762,64.1496,64.1496,3000.0
2019-05-17 13:00:00,72.32,72.36,72.31,72.32,4521.0,64.1496,64.1851,64.1407,64.1496,4521.0
2019-05-17 13:05:00,72.32,72.38,72.32,72.37,70275.0,64.1496,64.2028,64.1496,64.1939,70275.0
2019-05-17 13:10:00,72.38,72.38,72.36,72.36,31648.0,64.2028,64.2028,64.1851,64.1851,31648.0
2019-05-17 13:15:00,72.36,72.41,72.36,72.38,65403.0,64.1851,64.2294,64.1851,64.2028,65403.0
2019-05-17 13:20:00,72.39,72.41,72.38,72.39,29646.0,64.2117,64.2294,64.2028,64.2117,29646.0
2019-05-17 13:25:00,72.38,72.38,72.32,72.32,4328.0,64.2028,64.2028,64.1496,64.1496,4328.0
2019-05-17 13:30:00,72.32,72.34,72.28,72.34,1776.0,64.1496,64.1673,64.1141,64.1673,1776.0
2019-05-17 13:35:00,72.35,72.36,72.35,72.36,1207.0,64.1762,64.1851,64.1762,64.1851,1207.0
2019-05-17 13:40:00,72.38,72.38,72.31,72.34,6282.0,64.2028,64.2028,64.1407,64.1673,6282.0
2019-05-17 13:45:00,72.34,72.36,72.3,72.36,3126.0,64.1673,64.1851,64.1318,64.1851,3126.0
2019-05-17 13:50:00,72.34,72.35,72.33,72.35,4205.0,64.1673,64.1762,64.1585,64.1762,4205.0
2019-05-17 13:55:00,72.35,72.39,72.34,72.38,319279.0,64.1762,64.2117,64.1673,64.2028,319279.0
2019-05-17 14:00:00,72.38,72.38,72.33,72.34,172174.0,64.2028,64.2028,64.1585,64.1673,172174.0
2019-05-17 14:05:00,72.34,72.34,72.3,72.33,33549.0,64.1673,64.1673,64.1318,64.1585,33549.0
2019-05-17 14:10:00,72.33,72.33,72.29,72.31,2900.0,64.1585,64.1585,64.123,64.1407,2900.0
2019-05-17 14:15:00,72.29,72.3,72.28,72.3,7410.0,64.123,64.1318,64.1141,64.1318,7410.0
2019-05-17 14:20:00,72.29,72.31,72.28,72.3,2400.0,64.123,64.1407,64.1141,64.1318,2400.0
2019-05-17 14:25:00,72.3,72.3,72.28,72.29,9690.0,64.1318,64.1318,64.1141,64.123,9690.0
2019-05-17 14:30:00,72.28,72.28,72.27,72.27,5289.0,64.1141,64.1141,64.1052,64.1052,5289.0
2019-05-17 14:35:00,72.27,72.31,72.26,72.3,2825.0,64.1052,64.1407,64.0964,64.1318,2825.0
2019-05-17 14:40:00,72.29,72.3,72.26,72.3,21555.0,64.123,64.1318,64.0964,64.1318,21555.0
2019-05-17 14:45:00,72.3,72.3,72.3,72.3,800.0,64.1318,64.1318,64.1318,64.1318,800.0
2019-05-17 14:50:00,72.31,72.33,72.31,72.31,2680.0,64.1407,64.1585,64.1407,64.1407,2680.0
2019-05-17 14:55:00,72.31,72.33,72.31,72.32,1973.0,64.1407,64.1585,64.1407,64.1496,1973.0
2019-05-17 15:00:00,72.32,72.32,72.14,72.14,18276.0,64.1496,64.1496,63.9899,63.9899,18276.0
2019-05-17 15:05:00,72.15,72.15,72.04,72.04,20529.0,63.9988,63.9988,63.9012,63.9012,20529.0
2019-05-17 15:10:00,72.03,72.06,72.0,72.06,49375.0,63.8923,63.919,63.8657,63.919,49375.0
2019-05-17 15:15:00,72.04,72.05,71.97,72.02,29545.0,63.9012,63.9101,63.8391,63.8835,29545.0
2019-05-17 15:20:00,72.0,72.09,71.99,72.06,5061.0,63.8657,63.9456,63.8569,63.919,5061.0
2019-05-17 15:25:00,72.06,72.12,72.04,72.1,6236.0,63.919,63.9722,63.9012,63.9544,6236.0
2019-05-17 15:30:00,72.09,72.09,72.01,72.04,14363.0,63.9456,63.9456,63.8746,63.9012,14363.0
2019-05-17 15:35:00,72.06,72.08,72.0,72.0,3303.0,63.919,63.9367,63.8657,63.8657,3303.0
2019-05-17 15:40:00,71.99,72.1,71.94,72.05,21722.0,63.8569,63.9544,63.8125,63.9101,21722.0
2019-05-17 15:45:00,72.05,72.06,71.96,72.0,62536.0,63.9101,63.919,63.8303,63.8657,62536.0
2019-05-17 15:50:00,72.01,72.06,71.98,72.02,30131.0,63.8746,63.919,63.848,63.8835,30131.0
2019-05-17 15:55:00,72.02,72.1,72.0,72.0,121363.0,63.8835,63.9544,63.8657,63.8657,121363.0
2019-05-20 09:30:00,71.62,71.63,71.56,71.61,9834.0,63.5287,63.5375,63.4754,63.5198,9834.0
2019-05-20 09:35:00,71.59,71.59,71.41,71.47,21026.0,63.5021,63.5021,63.3424,63.3956,21026.0
2019-05-20 09:40:00,71.45,71.56,71.44,71.54,8127.0,63.3779,63.4754,63.369,63.4577,8127.0
2019-05-20 09:45:00,71.58,71.69,71.58,71.59,18112.0,63.4932,63.5908,63.4932,63.5021,18112.0
2019-05-20 09:50:00,71.53,71.59,71.5,71.54,16687.0,63.4488,63.5021,63.4222,63.4577,16687.0
2019-05-20 09:55:00,71.59,71.72,71.59,71.69,64077.0,63.5021,63.6174,63.5021,63.5908,64077.0
2019-05-20 10:00:00,71.68,71.68,71.62,71.65,8333.0,63.5819,63.5819,63.5287,63.5553,8333.0
2019-05-20 10:05:00,71.65,71.73,71.64,71.71,17031.0,63.5553,63.6262,63.5464,63.6085,17031.0
2019-05-20 10:10:00,71.7,71.72,71.66,71.71,14728.0,63.5996,63.6174,63.5641,63.6085,14728.0
2019-05-20 10:15:00,71.7,71.74,71.67,71.74,6726.0,63.5996,63.6351,63.573,63.6351,6726.0
2019-05-20 10:20:00,71.7,71.78,71.68,71.77,18696.0,63.5996,63.6706,63.5819,63.6617,18696.0
2019-05-20 10:25:00,71.78,71.85,71.78,71.82,22077.0,63.6706,63.7327,63.6706,63.7061,22077.0
2019-05-20 10:30:00,71.79,71.88,71.77,71.88,5917.0,63.6795,63.7593,63.6617,63.7593,5917.0
2019-05-20 10:35:00,71.89,71.9,71.85,71.85,7974.0,63.7682,63.777,63.7327,63.7327,7974.0
2019-05-20 10:40:00,71.86,71.9,71.81,71.81,13776.0,63.7416,63.777,63.6972,63.6972,13776.0
2019-05-20 10:45:00,71.82,71.83,71.76,71.76,5031.0,63.7061,63.7149,63.6529,63.6529,5031.0
2019-05-20 10:50:00,71.76,71.79,71.74,71.79,9192.0,63.6529,63.6795,63.6351,63.6795,9192.0
2019-05-20 10:55:00,71.78,71.83,71.78,71.83,2012.0,63.6706,63.7149,63.6706,63.7149,2012.0
2019-05-20 11:00:00,71.84,71.87,71.74,71.74,2340.0,63.7238,63.7504,63.6351,63.6351,2340.0
2019-05-20 11:05:00,71.75,71.75,71.7,71.71,1640.0,63.644,63.644,63.5996,63.6085,1640.0
2019-05-20 11:10:00,71.77,71.77,71.72,71.72,1800.0,63.6617,63.6617,63.6174,63.6174,1800.0
2019-05-20 11:15:00,71.7,71.71,71.69,71.69,1400.0,63.5996,63.6085,63.5908,63.5908,1400.0
2019-05-20 11:20:00,71.64,71.69,71.64,71.69,6182.0,63.5464,63.5908,63.5464,63.5908,6182.0
2019-05-20 11:25:00,71.66,71.71,71.66,71.7,1700.0,63.5641,63.6085,63.5641,63.5996,1700.0
2019-05-20 11:30:00,71.72,71.81,71.72,71.76,16528.0,63.6174,63.6972,63.6174,63.6529,16528.0
2019-05-20 11:35:00,71.75,71.75,71.65,71.66,1700.0,63.644,63.644,63.5553,63.5641,1700.0
2019-05-20 11:40:00,71.68,71.71,71.66,71.67,12867.0,63.5819,63.6085,63.5641,63.573,12867.0
2019-05-20 11:45:00,71.72,71.77,71.72,71.76,15153.0,63.6174,63.6617,63.6174,63.6529,15153.0
2019-05-20 11:50:00,71.75,71.78,71.71,71.73,4551.0,63.644,63.6706,63.6085,63.6262,4551.0
2019-05-20 11:55:00,71.7,71.7,71.67,71.69,15131.0,63.5996,63.5996,63.573,63.5908,15131.0
2019-05-20 12:00:00,71.71,71.77,71.7,71.76,1900.0,63.6085,63.6617,63.5996,63.6529,1900.0
2019-05-20 12:05:00,71.75,71.79,71.75,71.77,4165.0,63.644,63.6795,63.644,63.6617,4165.0
2019-05-20 12:10:00,71.77,71.82,71.77,71.82,1100.0,63.6617,63.7061,63.6617,63.7061,1100.0
2019-05-20 12:15:00,71.83,71.84,71.83,71.83,500.0,63.7149,63.7238,63.7149,63.7149,500.0
2019-05-20 12:20:00,71.83,71.83,71.82,71.82,1184.0,63.7149,63.7149,63.7061,63.7061,1184.0
2019-05-20 12:25:00,71.83,71.83,71.78,71.78,990.0,63.7149,63.7149,63.6706,63.6706,990.0
2019-05-20 12:30:00,71.76,71.76,71.69,71.71,119279.0,63.6529,63.6529,63.5908,63.6085,119279.0
2019-05-20 12:35:00,71.72,71.79,71.72,71.79,21090.0,63.6174,63.6795,63.6174,63.6795,21090.0
2019-05-20 12:40:00,71.77,71.78,71.72,71.73,55134.0,63.6617,63.6706,63.6174,63.6262,55134.0
2019-05-20 12:45:00,71.73,71.76,71.72,71.72,14629.0,63.6262,63.6529,63.6174,63.6174,14629.0
2019-05-20 12:50:00,71.73,71.75,71.68,71.69,23520.0,63.6262,63.644,63.5819,63.5908,23520.0
2019-05-20 12:55:00,71.68,71.7,71.64,71.66,20863.0,63.5819,63.5996,63.5464,63.5641,20863.0
2019-05-20 13:00:00,71.65,71.68,71.61,71.63,4955.0,63.5553,63.5819,63.5198,63.5375,4955.0
2019-05-20 13:05:00,71.63,71.65,71.63,71.64,14065.0,63.5375,63.5553,63.5375,63.5464,14065.0
2019-05-20 13:10:00,71.65,71.68,71.65,71.68,3920.0,63.5553,63.5819,63.5553,63.5819,3920.0
2019-05-20 13:15:00,71.69,71.69,71.68,71.69,2070.0,63.5908,63.5908,63.5819,63.5908,2070.0
2019-05-20 13:20:00,71.7,71.71,71.66,71.67,2880.0,63.5996,63.6085,63.5641,63.573,2880.0
2019-05-20 13:25:00,71.66,71.71,71.65,71.7,6740.0,63.5641,63.6085,63.5553,63.5996,6740.0
2019-05-20 13:30:00,71.71,71.71,71.7,71.7,1870.0,63.6085,63.6085,63.5996,63.5996,1870.0
2019-05-20 13:35:00,71.69,71.72,71.68,71.71,4200.0,63.5908,63.6174,63.5819,63.6085,4200.0
2019-05-20 13:40:00,71.72,71.73,71.7,71.7,2072.0,63.6174,63.6262,63.5996,63.5996,2072.0
2019-05-20 13:45:00,71.71,71.74,71.68,71.73,3688.0,63.6085,63.6351,63.5819,63.6262,3688.0
2019-05-20 13:50:00,71.72,71.72,71.69,71.69,609.0,63.6174,63.6174,63.5908,63.5908,609.0
2019-05-20 13:55:00,71.68,71.68,71.66,71.68,652.0,63.5819,63.5819,63.5641,63.5819,652.0
2019-05-20 14:00:00,71.69,71.69,71.62,71.63,4034.0,63.5908,63.5908,63.5287,63.5375,4034.0
2019-05-20 14:05:00,71.63,71.65,71.63,71.64,1403.0,63.5375,63.5553,63.5375,63.5464,1403.0
2019-05-20 14:10:00,71.64,71.68,71.64,71.64,1757.0,63.5464,63.5819,63.5464,63.5464,1757.0
2019-05-20 14:15:00,71.63,71.65,71.63,71.64,2256.0,63.5375,63.5553,63.5375,63.5464,2256.0
2019-05-20 14:20:00,71.64,71.64,71.61,71.62,3166.0,63.5464,63.5464,63.5198,63.5287,3166.0
2019-05-20 14:25:00,71.61,71.64,71.61,71.63,4180.0,63.5198,63.5464,63.5198,63.5375,4180.0
2019-05-20 14:30:00,71.62,71.63,71.6,71.61,2954.0,63.5287,63.5375,63.5109,63.5198,2954.0
2019-05-20 14:35:00,71.59,71.6,71.51,71.51,2028.0,63.5021,63.5109,63.4311,63.4311,2028.0
2019-05-20 14:40:00,71.52,71.57,71.52,71.55,2739.0,63.44,63.4843,63.44,63.4666,2739.0
2019-05-20 14:45:00,71.55,71.55,71.49,71.51,14667.0,63.4666,63.4666,63.4134,63.4311,14667.0
2019-05-20 14:50:00,71.5,71.52,71.49,71.51,6858.0,63.4222,63.44,63.4134,63.4311,6858.0
2019-05-20 14:55:00,71.5,71.53,71.5,71.52,21363.0,63.4222,63.4488,63.4222,63.44,21363.0
2019-05-20 15:00:00,71.53,71.53,71.5,71.5,4800.0,63.4488,63.4488,63.4222,63.4222,4800.0
2019-05-20 15:05:00,71.49,71.51,71.48,71.48,9200.0,63.4134,63.4311,63.4045,63.4045,9200.0
2019-05-20 15:10:00,71.49,71.49,71.41,71.45,7317.0,63.4134,63.4134,63.3424,63.3779,7317.0
2019-05-20 15:15:00,71.45,71.53,71.45,71.53,23253.0,63.3779,63.4488,63.3779,63.4488,23253.0
2019-05-20 15:20:00,71.51,71.55,71.5,71.51,10293.0,63.4311,63.4666,63.4222,63.4311,10293.0
2019-05-20 15:25:00,71.5,71.57,71.49,71.57,33210.0,63.4222,63.4843,63.4134,63.4843,33210.0
2019-05-20 15:30:00,71.56,71.59,71.55,71.58,7602.0,63.4754,63.5021,63.4666,63.4932,7602.0
2019-05-20 15:35:00,71.58,71.66,71.58,71.64,12571.0,63.4932,63.5641,63.4932,63.5464,12571.0
2019-05-20 15:40:00,71.64,71.65,71.61,71.62,11939.0,63.5464,63.5553,63.5198,63.5287,11939.0
2019-05-20 15:45:00,71.62,71.64,71.6,71.62,7199.0,63.5287,63.5464,63.5109,63.5287,7199.0
2019-05-20 15:50:00,71.61,71.65,71.59,71.65,29130.0,63.5198,63.5553,63.5021,63.5553,29130.0
2019-05-20 15:55:00,71.64,71.66,71.62,71.63,18905.0,63.5464,63.5641,63.5287,63.5375,18905.0
2019-05-21 09:30:00,72.04,72.07,71.98,72.01,27682.0,63.9012,63.9278,63.848,63.8746,27682.0
2019-05-21 09:35:00,72.04,72.07,71.99,72.02,67483.0,63.9012,63.9278,63.8569,63.8835,67483.0
2019-05-21 09:40:00,71.99,72.04,71.99,72.0,13784.0,63.8569,63.9012,63.8569,63.8657,13784.0
2019-05-21 09:45:00,71.97,72.05,71.95,72.04,18095.0,63.8391,63.9101,63.8214,63.9012,18095.0
2019-05-21 09:50:00,72.04,72.04,71.95,71.99,3160.0,63.9012,63.9012,63.8214,63.8569,3160.0
2019-05-21 09:55:00,71.95,71.98,71.95,71.95,1100.0,63.8214,63.848,63.8214,63.8214,1100.0
2019-05-21 10:00:00,71.96,72.03,71.96,72.02,21250.0,63.8303,63.8923,63.8303,63.8835,21250.0
2019-05-21 10:05:00,72.01,72.02,71.97,71.97,10064.0,63.8746,63.8835,63.8391,63.8391,10064.0
2019-05-21 10:10:00,71.98,71.99,71.93,71.96,20015.0,63.848,63.8569,63.8036,63.8303,20015.0
2019-05-21 10:15:00,71.98,72.03,71.98,71.99,9144.0,63.848,63.8923,63.848,63.8569,9144.0
2019-05-21 10:20:00,72.02,72.03,72.0,72.01,10677.0,63.8835,63.8923,63.8657,63.8746,10677.0
2019-05-21 10:25:00,72.02,72.02,71.99,72.02,91247.0,63.8835,63.8835,63.8569,63.8835,91247.0
2019-05-21 10:30:00,72.02,72.1,72.01,72.09,11616.0,63.8835,63.9544,63.8746,63.9456,11616.0
2019-05-21 10:35:00,72.09,72.09,72.06,72.08,25228.0,63.9456,63.9456,63.919,63.9367,25228.0
2019-05-21 10:40:00,72.09,72.16,72.07,72.16,53517.0,63.9456,64.0077,63.9278,64.0077,53517.0
2019-05-21 10:45:00,72.16,72.19,72.14,72.14,10586.0,64.0077,64.0343,63.9899,63.9899,10586.0
2019-05-21 10:50:00,72.15,72.2,72.14,72.2,5256.0,63.9988,64.0431,63.9899,64.0431,5256.0
2019-05-21 10:55:00,72.2,72.29,72.19,72.25,23417.0,64.0431,64.123,64.0343,64.0875,23417.0
2019-05-21 11:00:00,72.26,72.26,72.17,72.17,8144.0,64.0964,64.0964,64.0165,64.0165,8144.0
2019-05-21 11:05:00,72.16,72.2,72.16,72.19,17530.0,64.0077,64.0431,64.0077,64.0343,17530.0
2019-05-21 11:10:00,72.19,72.2,72.17,72.19,3946.0,64.0343,64.0431,64.0165,64.0343,3946.0
2019-05-21 11:15:00,72.2,72.21,72.18,72.2,8756.0,64.0431,64.052,64.0254,64.0431,8756.0
2019-05-21 11:20:00,72.17,72.17,72.13,72.16,3800.0,64.0165,64.0165,63.981,64.0077,3800.0
2019-05-21 11:25:00,72.16,72.19,72.16,72.16,4315.0,64.0077,64.0343,64.0077,64.0077,4315.0
2019-05-21 11:30:00,72.17,72.17,72.13,72.14,4950.0,64.0165,64.0165,63.981,63.9899,4950.0
2019-05-21 11:35:00,72.14,72.15,72.14,72.14,500.0,63.9899,63.9988,63.9899,63.9899,500.0
2019-05-21 11:40:00,72.12,72.12,72.1,72.1,18303.0,63.9722,63.9722,63.9544,63.9544,18303.0
2019-05-21 11:45:00,72.11,72.12,72.08,72.09,10911.0,63.9633,63.9722,63.9367,63.9456,10911.0
2019-05-21 11:50:00,72.09,72.09,72.03,72.05,5380.0,63.9456,63.9456,63.8923,63.9101,5380.0
2019-05-21 11:55:00,72.04,72.09,72.04,72.09,18542.0,63.9012,63.9456,63.9012,63.9456,18542.0
2019-05-21 12:00:00,72.08,72.13,72.08,72.08,5034.0,63.9367,63.981,63.9367,63.9367,5034.0
2019-05-21 12:05:00,72.11,72.11,72.1,72.11,1303.0,63.9633,63.9633,63.9544,63.9633,1303.0
2019-05-21 12:10:00,72.14,72.17,72.13,72.16,4170.0,63.9899,64.0165,63.981,64.0077,4170.0
2019-05-21 12:15:00,72.17,72.17,72.13,72.13,1300.0,64.0165,64.0165,63.981,63.981,1300.0
2019-05-21 12:20:00,72.14,72.16,72.14,72.16,2171.0,63.9899,64.0077,63.9899,64.0077,2171.0
2019-05-21 12:25:00,72.15,72.16,72.13,72.15,930.0,63.9988,64.0077,63.981,63.9988,930.0
2019-05-21 12:30:00,72.14,72.14,72.13,72.13,1938.0,63.9899,63.9899,63.981,63.981,1938.0
2019-05-21 12:35:00,72.11,72.12,72.11,72.11,1178.0,63.9633,63.9722,63.9633,63.9633,1178.0
2019-05-21 12:40:00,72.13,72.15,72.13,72.15,550.0,63.981,63.9988,63.981,63.9988,550.0
2019-05-21 12:45:00,72.14,72.14,72.12,72.12,348.0,63.9899,63.9899,63.9722,63.9722,348.0
2019-05-21 12:50:00,72.16,72.17,72.15,72.16,710.0,64.0077,64.0165,63.9988,64.0077,710.0
2019-05-21 12:55:00,72.16,72.18,72.16,72.18,3411.0,64.0077,64.0254,64.0077,64.0254,3411.0
2019-05-21 13:00:00,72.19,72.19,72.19,72.19,300.0,64.0343,64.0343,64.0343,64.0343,300.0
2019-05-21 13:05:00,72.19,72.19,72.19,72.19,336.0,64.0343,64.0343,64.0343,64.0343,336.0
2019-05-21 13:10:00,72.18,72.2,72.18,72.2,635.0,64.0254,64.0431,64.0254,64.0431,635.0
2019-05-21 13:15:00,72.19,72.19,72.18,72.19,600.0,64.0343,64.0343,64.0254,64.0343,600.0
2019-05-21 13:20:00,72.19,72.21,72.19,72.21,300.0,64.0343,64.052,64.0343,64.052,300.0
2019-05-21 13:25:00,72.2,72.2,72.19,72.19,436.0,64.0431,64.0431,64.0343,64.0343,436.0
2019-05-21 13:30:00,72.18,72.19,72.18,72.19,1047.0,64.0254,64.0343,64.0254,64.0343,1047.0
2019-05-21 13:35:00,72.2,72.2,72.19,72.2,5458.0,64.0431,64.0431,64.0343,64.0431,5458.0
2019-05-21 13:40:00,72.19,72.21,72.18,72.21,1774.0,64.0343,64.052,64.0254,64.052,1774.0
2019-05-21 13:45:00,72.24,72.24,72.23,72.23,400.0,64.0786,64.0786,64.0698,64.0698,400.0
2019-05-21 13:50:00,72.23,72.23,72.23,72.23,400.0,64.0698,64.0698,64.0698,64.0698,400.0
2019-05-21 13:55:00,72.23,72.23,72.22,72.23,2056.0,64.0698,64.0698,64.0609,64.0698,2056.0
2019-05-21 14:00:00,72.23,72.23,72.23,72.23,200.0,64.0698,64.0698,64.0698,64.0698,200.0
2019-05-21 14:05:00,72.22,72.22,72.21,72.21,500.0,64.0609,64.0609,64.052,64.052,500.0
2019-05-21 14:10:00,72.21,72.21,72.19,72.2,2277.0,64.052,64.052,64.0343,64.0431,2277.0
2019-05-21 14:15:00,72.2,72.22,72.2,72.22,500.0,64.0431,64.0609,64.0431,64.0609,500.0
2019-05-21 14:20:00,72.21,72.23,72.21,72.23,1223.0,64.052,64.0698,64.052,64.0698,1223.0
2019-05-21 14:25:00,72.22,72.24,72.22,72.24,717.0,64.0609,64.0786,64.0609,64.0786,717.0
2019-05-21 14:30:00,72.25,72.25,72.23,72.25,950.0,64.0875,64.0875,64.0698,64.0875,950.0
2019-05-21 14:35:00,72.24,72.25,72.22,72.25,2578.0,64.0786,64.0875,64.0609,64.0875,2578.0
2019-05-21 14:40:00,72.25,72.25,72.24,72.25,3844.0,64.0875,64.0875,64.0786,64.0875,3844.0
2019-05-21 14:45:00,72.27,72.27,72.24,72.24,6843.0,64.1052,64.1052,64.0786,64.0786,6843.0
2019-05-21 14:50:00,72.24,72.25,72.21,72.21,2494.0,64.0786,64.0875,64.052,64.052,2494.0
2019-05-21 14:55:00,72.22,72.22,72.22,72.22,233.0,64.0609,64.0609,64.0609,64.0609,233.0
2019-05-21 15:00:00,72.21,72.21,72.18,72.18,10878.0,64.052,64.052,64.0254,64.0254,10878.0
2019-05-21 15:05:00,72.19,72.22,72.19,72.21,3300.0,64.0343,64.0609,64.0343,64.052,3300.0
2019-05-21 15:10:00,72.22,72.23,72.22,72.22,1700.0,64.0609,64.0698,64.0609,64.0609,1700.0
2019-05-21 15:15:00,72.21,72.21,72.19,72.21,1395.0,64.052,64.052,64.0343,64.052,1395.0
2019-05-21 15:20:00,72.21,72.22,72.19,72.19,3754.0,64.052,64.0609,64.0343,64.0343,3754.0
2019-05-21 15:25:00,72.21,72.24,72.21,72.24,29219.0,64.052,64.0786,64.052,64.0786,29219.0
2019-05-21 15:30:00,72.24,72.27,72.24,72.25,11869.0,64.0786,64.1052,64.0786,64.0875,11869.0
2019-05-21 15:35:00,72.25,72.26,72.24,72.26,7562.0,64.0875,64.0964,64.0786,64.0964,7562.0
2019-05-21 15:40:00,72.26,72.27,72.2,72.2,6644.0,64.0964,64.1052,64.0431,64.0431,6644.0
2019-05-21 15:45:00,72.2,72.23,72.18,72.23,12535.0,64.0431,64.0698,64.0254,64.0698,12535.0
2019-05-21 15:50:00,72.23,72.23,72.18,72.19,7125.0,64.0698,64.0698,64.0254,64.0343,7125.0
2019-05-21 15:55:00,72.19,72.25,72.18,72.22,15544.0,64.0343,64.0875,64.0254,64.0609,15544.0
2019-05-22 09:30:00,71.94,72.02,71.94,72.01,72763.0,63.8125,63.8835,63.8125,63.8746,72763.0
2019-05-22 09:35:00,72.01,72.03,71.96,71.96,49637.0,63.8746,63.8923,63.8303,63.8303,49637.0
2019-05-22 09:40:00,71.98,72.0,71.92,71.96,81137.0,63.848,63.8657,63.7948,63.8303,81137.0
2019-05-22 09:45:00,71.97,71.99,71.92,71.96,10230.0,63.8391,63.8569,63.7948,63.8303,10230.0
2019-05-22 09:50:00,71.95,72.04,71.92,72.04,19403.0,63.8214,63.9012,63.7948,63.9012,19403.0
2019-05-22 09:55:00,72.05,72.07,72.03,72.06,34183.0,63.9101,63.9278,63.8923,63.919,34183.0
2019-05-22 10:00:00,72.07,72.09,72.04,72.05,11182.0,63.9278,63.9456,63.9012,63.9101,11182.0
2019-05-22 10:05:00,72.06,72.08,72.01,72.02,19136.0,63.919,63.9367,63.8746,63.8835,19136.0
2019-05-22 10:10:00,72.03,72.03,71.96,72.0,36821.0,63.8923,63.8923,63.8303,63.8657,36821.0
2019-05-22 10:15:00,72.0,72.18,71.99,72.06,329192.0,63.8657,64.0254,63.8569,63.919,329192.0
2019-05-22 10:20:00,72.04,72.11,72.02,72.11,46605.0,63.9012,63.9633,63.8835,63.9633,46605.0
2019-05-22 10:25:00,72.1,72.13,72.08,72.09,43696.0,63.9544,63.981,63.9367,63.9456,43696.0
2019-05-22 10:30:00,72.08,72.1,72.01,72.01,7224.0,63.9367,63.9544,63.8746,63.8746,7224.0
2019-05-22 10:35:00,72.03,72.03,71.96,71.99,12233.0,63.8923,63.8923,63.8303,63.8569,12233.0
2019-05-22 10:40:00,71.99,71.99,71.94,71.96,9340.0,63.8569,63.8569,63.8125,63.8303,9340.0
2019-05-22 10:45:00,71.97,72.01,71.96,72.0,5200.0,63.8391,63.8746,63.8303,63.8657,5200.0
2019-05-22 10:50:00,72.0,72.04,71.99,72.0,14231.0,63.8657,63.9012,63.8569,63.8657,14231.0
2019-05-22 10:55:00,72.0,72.0,71.93,71.97,7634.0,63.8657,63.8657,63.8036,63.8391,7634.0
2019-05-22 11:00:00,71.97,71.97,71.88,71.91,14057.0,63.8391,63.8391,63.7593,63.7859,14057.0
2019-05-22 11:05:00,71.93,71.93,71.9,71.91,3588.0,63.8036,63.8036,63.777,63.7859,3588.0
2019-05-22 11:10:00,71.9,71.97,71.9,71.97,27228.0,63.777,63.8391,63.777,63.8391,27228.0
2019-05-22 11:15:00,71.98,72.01,71.98,71.99,19162.0,63.848,63.8746,63.848,63.8569,19162.0
2019-05-22 11:20:00,72.0,72.01,71.97,71.98,6192.0,63.8657,63.8746,63.8391,63.848,6192.0
2019-05-22 11:25:00,71.98,72.06,71.98,72.06,6499.0,63.848,63.919,63.848,63.919,6499.0
2019-05-22 11:30:00,72.07,72.09,72.02,72.03,7320.0,63.9278,63.9456,63.8835,63.8923,7320.0
2019-05-22 11:35:00,72.02,72.02,71.99,72.0,9393.0,63.8835,63.8835,63.8569,63.8657,9393.0
2019-05-22 11:40:00,72.0,72.01,71.97,71.98,9910.0,63.8657,63.8746,63.8391,63.848,9910.0
2019-05-22 11:45:00,71.98,72.02,71.96,71.99,7336.0,63.848,63.8835,63.8303,63.8569,7336.0
2019-05-22 11:50:00,72.0,72.04,71.97,71.98,30367.0,63.8657,63.9012,63.8391,63.848,30367.0
2019-05-22 11:55:00,72.0,72.03,71.98,72.03,8158.0,63.8657,63.8923,63.848,63.8923,8158.0
2019-05-22 12:00:00,72.02,72.05,72.01,72.02,36152.0,63.8835,63.9101,63.8746,63.8835,36152.0
2019-05-22 12:05:00,72.01,72.01,71.99,72.01,5557.0,63.8746,63.8746,63.8569,63.8746,5557.0
2019-05-22 12:10:00,72.0,72.01,71.95,71.98,15710.0,63.8657,63.8746,63.8214,63.848,15710.0
2019-05-22 12:15:00,71.98,72.0,71.98,72.0,4000.0,63.848,63.8657,63.848,63.8657,4000.0
2019-05-22 12:20:00,72.0,72.02,71.98,72.0,21488.0,63.8657,63.8835,63.848,63.8657,21488.0
2019-05-22 12:25:00,72.0,72.0,71.96,71.98,4817.0,63.8657,63.8657,63.8303,63.848,4817.0
2019-05-22 12:30:00,71.97,71.98,71.92,71.94,17420.0,63.8391,63.848,63.7948,63.8125,17420.0
2019-05-22 12:35:00,71.95,71.98,71.95,71.96,9606.0,63.8214,63.848,63.8214,63.8303,9606.0
2019-05-22 12:40:00,71.95,71.96,71.93,71.94,5411.0,63.8214,63.8303,63.8036,63.8125,5411.0
2019-05-22 12:45:00,71.91,71.92,71.9,71.91,3670.0,63.7859,63.7948,63.777,63.7859,3670.0
2019-05-22 12:50:00,71.92,71.93,71.91,71.93,4616.0,63.7948,63.8036,63.7859,63.8036,4616.0
2019-05-22 12:55:00,71.92,71.95,71.92,71.93,8125.0,63.7948,63.8214,63.7948,63.8036,8125.0
2019-05-22 13:00:00,71.93,71.94,71.92,71.92,6685.0,63.8036,63.8125,63.7948,63.7948,6685.0
2019-05-22 13:05:00,71.9,71.9,71.87,71.87,6800.0,63.777,63.777,63.7504,63.7504,6800.0
2019-05-22 13:10:00,71.86,71.89,71.85,71.88,4431.0,63.7416,63.7682,63.7327,63.7593,4431.0
2019-05-22 13:15:00,71.89,71.91,71.88,71.91,3986.0,63.7682,63.7859,63.7593,63.7859,3986.0
2019-05-22 13:20:00,71.9,71.92,71.88,71.91,10485.0,63.777,63.7948,63.7593,63.7859,10485.0
2019-05-22 13:25:00,71.91,71.94,71.89,71.92,12443.0,63.7859,63.8125,63.7682,63.7948,12443.0
2019-05-22 13:30:00,71.91,71.91,71.89,71.91,3476.0,63.7859,63.7859,63.7682,63.7859,3476.0
2019-05-22 13:35:00,71.91,71.92,71.9,71.92,3381.0,63.7859,63.7948,63.777,63.7948,3381.0
2019-05-22 13:40:00,71.92,71.99,71.92,71.98,29489.0,63.7948,63.8569,63.7948,63.848,29489.0
2019-05-22 13:45:00,71.98,71.99,71.95,71.99,6429.0,63.848,63.8569,63.8214,63.8569,6429.0
2019-05-22 13:50:00,71.98,72.01,71.97,72.01,6139.0,63.848,63.8746,63.8391,63.8746,6139.0
2019-05-22 13:55:00,72.02,72.03,72.01,72.01,6677.0,63.8835,63.8923,63.8746,63.8746,6677.0
2019-05-22 14:00:00,71.99,72.01,71.96,71.97,17714.0,63.8569,63.8746,63.8303,63.8391,17714.0
2019-05-22 14:05:00,71.95,72.02,71.95,72.02,6534.0,63.8214,63.8835,63.8214,63.8835,6534.0
2019-05-22 14:10:00,72.02,72.02,71.98,71.99,1773.0,63.8835,63.8835,63.848,63.8569,1773.0
2019-05-22 14:15:00,71.98,71.98,71.95,71.97,8894.0,63.848,63.848,63.8214,63.8391,8894.0
2019-05-22 14:20:00,71.98,72.01,71.97,72.01,3735.0,63.848,63.8746,63.8391,63.8746,3735.0
2019-05-22 14:25:00,72.01,72.02,72.0,72.01,10126.0,63.8746,63.8835,63.8657,63.8746,10126.0
2019-05-22 14:30:00,72.01,72.08,72.01,72.08,16273.0,63.8746,63.9367,63.8746,63.9367,16273.0
2019-05-22 14:35:00,72.09,72.1,72.07,72.09,5865.0,63.9456,63.9544,63.9278,63.9456,5865.0
2019-05-22 14:40:00,72.08,72.11,72.07,72.1,5762.0,63.9367,63.9633,63.9278,63.9544,5762.0
2019-05-22 14:45:00,72.09,72.11,72.09,72.1,4732.0,63.9456,63.9633,63.9456,63.9544,4732.0
2019-05-22 14:50:00,72.09,72.1,72.05,72.06,4064.0,63.9456,63.9544,63.9101,63.919,4064.0
2019-05-22 14:55:00,72.06,72.07,72.05,72.07,4550.0,63.919,63.9278,63.9101,63.9278,4550.0
2019-05-22 15:00:00,72.07,72.09,72.05,72.06,3312.0,63.9278,63.9456,63.9101,63.919,3312.0
2019-05-22 15:05:00,72.05,72.07,72.02,72.03,3057.0,63.9101,63.9278,63.8835,63.8923,3057.0
2019-05-22 15:10:00,72.04,72.06,72.04,72.04,1686.0,63.9012,63.919,63.9012,63.9012,1686.0
2019-05-22 15:15:00,72.05,72.05,72.01,72.05,4648.0,63.9101,63.9101,63.8746,63.9101,4648.0
2019-05-22 15:20:00,72.05,72.05,72.02,72.05,4251.0,63.9101,63.9101,63.8835,63.9101,4251.0
2019-05-22 15:25:00,72.05,72.08,72.04,72.04,5285.0,63.9101,63.9367,63.9012,63.9012,5285.0
2019-05-22 15:30:00,72.04,72.05,72.02,72.05,174696.0,63.9012,63.9101,63.8835,63.9101,174696.0
2019-05-22 15:35:00,72.05,72.06,72.03,72.03,7393.0,63.9101,63.919,63.8923,63.8923,7393.0
2019-05-22 15:40:00,72.04,72.05,72.03,72.05,5496.0,63.9012,63.9101,63.8923,63.9101,5496.0
2019-05-22 15:45:00,72.05,72.06,72.03,72.03,8916.0,63.9101,63.919,63.8923,63.8923,8916.0
2019-05-22 15:50:00,72.03,72.05,72.02,72.03,11906.0,63.8923,63.9101,63.8835,63.8923,11906.0
2019-05-22 15:55:00,72.02,72.02,71.95,71.95,31816.0,63.8835,63.8835,63.8214,63.8214,31816.0
2019-05-23 09:30:00,71.28,71.28,71.06,71.11,52993.0,63.2271,63.2271,63.0319,63.0763,52993.0
2019-05-23 09:35:00,71.11,71.12,71.05,71.07,200034.0,63.0763,63.0852,63.0231,63.0408,200034.0
2019-05-23 09:40:00,71.06,71.06,70.99,71.0,232402.0,63.0319,63.0319,62.9698,62.9787,232402.0
2019-05-23 09:45:00,70.99,71.04,70.94,71.02,51188.0,62.9698,63.0142,62.9255,62.9965,51188.0
2019-05-23 09:50:00,71.02,71.02,70.93,70.97,39114.0,62.9965,62.9965,62.9166,62.9521,39114.0
2019-05-23 09:55:00,70.98,71.03,70.95,70.99,213585.0,62.961,63.0053,62.9344,62.9698,213585.0
2019-05-23 10:00:00,70.99,71.14,70.97,71.08,12597.0,62.9698,63.1029,62.9521,63.0497,12597.0
2019-05-23 10:05:00,71.08,71.08,70.99,70.99,15340.0,63.0497,63.0497,62.9698,62.9698,15340.0
2019-05-23 10:10:00,70.99,71.08,70.98,71.01,16774.0,62.9698,63.0497,62.961,62.9876,16774.0
2019-05-23 10:15:00,71.02,71.06,70.98,70.98,18517.0,62.9965,63.0319,62.961,62.961,18517.0
2019-05-23 10:20:00,70.98,71.02,70.93,71.0,14213.0,62.961,62.9965,62.9166,62.9787,14213.0
2019-05-23 10:25:00,71.0,71.09,70.96,71.09,4765.0,62.9787,63.0585,62.9432,63.0585,4765.0
2019-05-23 10:30:00,71.08,71.16,71.06,71.15,15883.0,63.0497,63.1206,63.0319,63.1118,15883.0
2019-05-23 10:35:00,71.16,71.19,71.12,71.19,11949.0,63.1206,63.1472,63.0852,63.1472,11949.0
2019-05-23 10:40:00,71.2,71.21,71.15,71.15,7819.0,63.1561,63.165,63.1118,63.1118,7819.0
2019-05-23 10:45:00,71.15,71.21,71.15,71.18,6640.0,63.1118,63.165,63.1118,63.1384,6640.0
2019-05-23 10:50:00,71.19,71.26,71.17,71.25,12195.0,63.1472,63.2093,63.1295,63.2005,12195.0
2019-05-23 10:55:00,71.26,71.27,71.19,71.21,83837.0,63.2093,63.2182,63.1472,63.165,83837.0
2019-05-23 11:00:00,71.22,71.22,71.11,71.11,21590.0,63.1739,63.1739,63.0763,63.0763,21590.0
2019-05-23 11:05:00,71.12,71.17,71.1,71.16,7370.0,63.0852,63.1295,63.0674,63.1206,7370.0
2019-05-23 11:10:00,71.13,71.16,71.07,71.07,22838.0,63.094,63.1206,63.0408,63.0408,22838.0
2019-05-23 11:15:00,71.06,71.13,71.06,71.11,7053.0,63.0319,63.094,63.0319,63.0763,7053.0
2019-05-23 11:20:00,71.11,71.12,71.05,71.08,12650.0,63.0763,63.0852,63.0231,63.0497,12650.0
2019-05-23 11:25:00,71.09,71.19,71.09,71.14,13913.0,63.0585,63.1472,63.0585,63.1029,13913.0
2019-05-23 11:30:00,71.13,71.18,71.1,71.1,25771.0,63.094,63.1384,63.0674,63.0674,25771.0
2019-05-23 11:35:00,71.1,71.12,71.06,71.12,5733.0,63.0674,63.0852,63.0319,63.0852,5733.0
2019-05-23 11:40:00,71.11,71.11,71.05,71.06,30516.0,63.0763,63.0763,63.0231,63.0319,30516.0
2019-05-23 11:45:00,71.08,71.09,71.05,71.07,4415.0,63.0497,63.0585,63.0231,63.0408,4415.0
2019-05-23 11:50:00,71.08,71.1,71.02,71.02,3600.0,63.0497,63.0674,62.9965,62.9965,3600.0
2019-05-23 11:55:00,71.01,71.01,70.96,70.97,18410.0,62.9876,62.9876,62.9432,62.9521,18410.0
2019-05-23 12:00:00,70.97,71.01,70.95,71.0,16027.0,62.9521,62.9876,62.9344,62.9787,16027.0
2019-05-23 12:05:00,71.0,71.08,70.98,70.99,28502.0,62.9787,63.0497,62.961,62.9698,28502.0
2019-05-23 12:10:00,70.99,71.04,70.98,71.01,12669.0,62.9698,63.0142,62.961,62.9876,12669.0
2019-05-23 12:15:00,71.01,71.02,70.94,70.97,13560.0,62.9876,62.9965,62.9255,62.9521,13560.0
2019-05-23 12:20:00,70.97,70.97,70.94,70.95,13277.0,62.9521,62.9521,62.9255,62.9344,13277.0
2019-05-23 12:25:00,70.96,71.01,70.96,71.0,14400.0,62.9432,62.9876,62.9432,62.9787,14400.0
2019-05-23 12:30:00,71.0,71.01,70.98,70.99,10791.0,62.9787,62.9876,62.961,62.9698,10791.0
2019-05-23 12:35:00,71.0,71.01,70.96,70.99,18954.0,62.9787,62.9876,62.9432,62.9698,18954.0
2019-05-23 12:40:00,70.99,71.04,70.98,71.0,16427.0,62.9698,63.0142,62.961,62.9787,16427.0
2019-05-23 12:45:00,71.01,71.02,70.99,71.01,15913.0,62.9876,62.9965,62.9698,62.9876,15913.0
2019-05-23 12:50:00,71.0,71.0,70.9,70.91,31187.0,62.9787,62.9787,62.89,62.8989,31187.0
2019-05-23 12:55:00,70.92,70.93,70.89,70.91,20975.0,62.9078,62.9166,62.8811,62.8989,20975.0
2019-05-23 13:00:00,70.9,70.92,70.86,70.92,8178.0,62.89,62.9078,62.8545,62.9078,8178.0
2019-05-23 13:05:00,70.92,70.96,70.92,70.93,5773.0,62.9078,62.9432,62.9078,62.9166,5773.0
2019-05-23 13:10:00,70.93,70.94,70.89,70.89,5829.0,62.9166,62.9255,62.8811,62.8811,5829.0
2019-05-23 13:15:00,70.89,70.92,70.88,70.91,16225.0,62.8811,62.9078,62.8723,62.8989,16225.0
2019-05-23 13:20:00,70.9,70.95,70.89,70.95,7497.0,62.89,62.9344,62.8811,62.9344,7497.0
2019-05-23 13:25:00,70.94,71.0,70.93,70.97,12970.0,62.9255,62.9787,62.9166,62.9521,12970.0
2019-05-23 13:30:00,70.97,70.99,70.95,70.98,5500.0,62.9521,62.9698,62.9344,62.961,5500.0
2019-05-23 13:35:00,70.98,71.0,70.95,71.0,11662.0,62.961,62.9787,62.9344,62.9787,11662.0
2019-05-23 13:40:00,71.0,71.01,70.96,70.98,9843.0,62.9787,62.9876,62.9432,62.961,9843.0
2019-05-23 13:45:00,70.98,70.98,70.91,70.91,9025.0,62.961,62.961,62.8989,62.8989,9025.0
2019-05-23 13:50:00,70.92,70.93,70.9,70.91,5623.0,62.9078,62.9166,62.89,62.8989,5623.0
2019-05-23 13:55:00,70.92,70.94,70.89,70.92,6100.0,62.9078,62.9255,62.8811,62.9078,6100.0
2019-05-23 14:00:00,70.92,70.97,70.9,70.9,13018.0,62.9078,62.9521,62.89,62.89,13018.0
2019-05-23 14:05:00,70.91,70.93,70.86,70.86,9320.0,62.8989,62.9166,62.8545,62.8545,9320.0
2019-05-23 14:10:00,70.87,70.88,70.84,70.88,11792.0,62.8634,62.8723,62.8368,62.8723,11792.0
2019-05-23 14:15:00,70.88,70.92,70.87,70.91,10100.0,62.8723,62.9078,62.8634,62.8989,10100.0
2019-05-23 14:20:00,70.91,70.96,70.91,70.94,12733.0,62.8989,62.9432,62.8989,62.9255,12733.0
2019-05-23 14:25:00,70.94,70.94,70.87,70.87,4600.0,62.9255,62.9255,62.8634,62.8634,4600.0
2019-05-23 14:30:00,70.87,70.92,70.86,70.91,7738.0,62.8634,62.9078,62.8545,62.8989,7738.0
2019-05-23 14:35:00,70.91,70.92,70.86,70.86,21886.0,62.8989,62.9078,62.8545,62.8545,21886.0
2019-05-23 14:40:00,70.87,70.88,70.81,70.82,9873.0,62.8634,62.8723,62.8102,62.819,9873.0
2019-05-23 14:45:00,70.83,70.85,70.82,70.82,9853.0,62.8279,62.8457,62.819,62.819,9853.0
2019-05-23 14:50:00,70.82,70.85,70.81,70.84,14149.0,62.819,62.8457,62.8102,62.8368,14149.0
2019-05-23 14:55:00,70.83,70.86,70.82,70.86,4581.0,62.8279,62.8545,62.819,62.8545,4581.0
2019-05-23 15:00:00,70.85,70.85,70.8,70.84,11289.0,62.8457,62.8457,62.8013,62.8368,11289.0
2019-05-23 15:05:00,70.84,70.85,70.81,70.82,23813.0,62.8368,62.8457,62.8102,62.819,23813.0
2019-05-23 15:10:00,70.83,70.88,70.82,70.87,7303.0,62.8279,62.8723,62.819,62.8634,7303.0
2019-05-23 15:15:00,70.88,70.97,70.85,70.94,20706.0,62.8723,62.9521,62.8457,62.9255,20706.0
2019-05-23 15:20:00,70.95,71.07,70.95,71.01,37462.0,62.9344,63.0408,62.9344,62.9876,37462.0
2019-05-23 15:25:00,71.01,71.16,71.0,71.11,123822.0,62.9876,63.1206,62.9787,63.0763,123822.0
2019-05-23 15:30:00,71.1,71.15,71.07,71.11,33560.0,63.0674,63.1118,63.0408,63.0763,33560.0
2019-05-23 15:35:00,71.11,71.13,71.06,71.06,29846.0,63.0763,63.094,63.0319,63.0319,29846.0
2019-05-23 15:40:00,71.06,71.06,70.98,70.99,126057.0,63.0319,63.0319,62.961,62.9698,126057.0
2019-05-23 15:45:00,71.0,71.07,70.95,70.99,121757.0,62.9787,63.0408,62.9344,62.9698,121757.0
2019-05-23 15:50:00,70.99,71.09,70.97,71.09,55565.0,62.9698,63.0585,62.9521,63.0585,55565.0
2019-05-23 15:55:00,71.1,71.15,71.06,71.14,78808.0,63.0674,63.1118,63.0319,63.1029,78808.0
2019-05-24 09:30:00,71.58,71.7,71.58,71.7,32413.0,63.4932,63.5996,63.4932,63.5996,32413.0
2019-05-24 09:35:00,71.7,71.7,71.64,71.64,72131.0,63.5996,63.5996,63.5464,63.5464,72131.0
2019-05-24 09:40:00,71.65,71.67,71.64,71.66,12068.0,63.5553,63.573,63.5464,63.5641,12068.0
2019-05-24 09:45:00,71.67,71.67,71.55,71.56,24172.0,63.573,63.573,63.4666,63.4754,24172.0
2019-05-24 09:50:00,71.56,71.61,71.54,71.55,10950.0,63.4754,63.5198,63.4577,63.4666,10950.0
2019-05-24 09:55:00,71.56,71.59,71.54,71.58,8201.0,63.4754,63.5021,63.4577,63.4932,8201.0
2019-05-24 10:00:00,71.58,71.62,71.57,71.61,21909.0,63.4932,63.5287,63.4843,63.5198,21909.0
2019-05-24 10:05:00,71.6,71.61,71.54,71.54,6892.0,63.5109,63.5198,63.4577,63.4577,6892.0
2019-05-24 10:10:00,71.53,71.57,71.52,71.53,43296.0,63.4488,63.4843,63.44,63.4488,43296.0
2019-05-24 10:15:00,71.54,71.6,71.54,71.6,8560.0,63.4577,63.5109,63.4577,63.5109,8560.0
2019-05-24 10:20:00,71.59,71.59,71.55,71.56,13014.0,63.5021,63.5021,63.4666,63.4754,13014.0
2019-05-24 10:25:00,71.56,71.56,71.48,71.48,7108.0,63.4754,63.4754,63.4045,63.4045,7108.0
2019-05-24 10:30:00,71.49,71.52,71.46,71.52,14625.0,63.4134,63.44,63.3867,63.44,14625.0
2019-05-24 10:35:00,71.5,71.52,71.46,71.52,2890.0,63.4222,63.44,63.3867,63.44,2890.0
2019-05-24 10:40:00,71.52,71.52,71.45,71.48,4451.0,63.44,63.44,63.3779,63.4045,4451.0
2019-05-24 10:45:00,71.48,71.5,71.41,71.42,14594.0,63.4045,63.4222,63.3424,63.3513,14594.0
2019-05-24 10:50:00,71.41,71.42,71.33,71.34,57873.0,63.3424,63.3513,63.2714,63.2803,57873.0
2019-05-24 10:55:00,71.34,71.36,71.32,71.33,14549.0,63.2803,63.298,63.2626,63.2714,14549.0
2019-05-24 11:00:00,71.31,71.37,71.31,71.34,4767.0,63.2537,63.3069,63.2537,63.2803,4767.0
2019-05-24 11:05:00,71.35,71.38,71.32,71.32,5029.0,63.2892,63.3158,63.2626,63.2626,5029.0
2019-05-24 11:10:00,71.35,71.36,71.29,71.31,4162.0,63.2892,63.298,63.2359,63.2537,4162.0
2019-05-24 11:15:00,71.32,71.32,71.27,71.3,5587.0,63.2626,63.2626,63.2182,63.2448,5587.0
2019-05-24 11:20:00,71.3,71.36,71.29,71.35,3441.0,63.2448,63.298,63.2359,63.2892,3441.0
2019-05-24 11:25:00,71.35,71.35,71.3,71.33,12019.0,63.2892,63.2892,63.2448,63.2714,12019.0
2019-05-24 11:30:00,71.36,71.39,71.35,71.39,6479.0,63.298,63.3247,63.2892,63.3247,6479.0
2019-05-24 11:35:00,71.4,71.41,71.39,71.4,3941.0,63.3335,63.3424,63.3247,63.3335,3941.0
2019-05-24 11:40:00,71.4,71.41,71.39,71.41,5489.0,63.3335,63.3424,63.3247,63.3424,5489.0
2019-05-24 11:45:00,71.41,71.43,71.39,71.43,7815.0,63.3424,63.3601,63.3247,63.3601,7815.0
2019-05-24 11:50:00,71.41,71.44,71.41,71.43,5463.0,63.3424,63.369,63.3424,63.3601,5463.0
2019-05-24 11:55:00,71.43,71.44,71.4,71.41,6197.0,63.3601,63.369,63.3335,63.3424,6197.0
2019-05-24 12:00:00,71.41,71.43,71.38,71.43,7792.0,63.3424,63.3601,63.3158,63.3601,7792.0
2019-05-24 12:05:00,71.43,71.45,71.41,71.43,6819.0,63.3601,63.3779,63.3424,63.3601,6819.0
2019-05-24 12:10:00,71.43,71.43,71.39,71.41,4383.0,63.3601,63.3601,63.3247,63.3424,4383.0
2019-05-24 12:15:00,71.42,71.42,71.37,71.39,8697.0,63.3513,63.3513,63.3069,63.3247,8697.0
2019-05-24 12:20:00,71.4,71.45,71.39,71.44,4661.0,63.3335,63.3779,63.3247,63.369,4661.0
2019-05-24 12:25:00,71.44,71.48,71.44,71.47,5164.0,63.369,63.4045,63.369,63.3956,5164.0
2019-05-24 12:30:00,71.48,71.52,71.47,71.51,2878.0,63.4045,63.44,63.3956,63.4311,2878.0
2019-05-24 12:35:00,71.51,71.53,71.5,71.53,12976.0,63.4311,63.4488,63.4222,63.4488,12976.0
2019-05-24 12:40:00,71.53,71.54,71.51,71.53,6406.0,63.4488,63.4577,63.4311,63.4488,6406.0
2019-05-24 12:45:00,71.52,71.54,71.5,71.5,9468.0,63.44,63.4577,63.4222,63.4222,9468.0
2019-05-24 12:50:00,71.51,71.52,71.5,71.51,2583.0,63.4311,63.44,63.4222,63.4311,2583.0
2019-05-24 12:55:00,71.52,71.55,71.51,71.55,9705.0,63.44,63.4666,63.4311,63.4666,9705.0
2019-05-24 13:00:00,71.56,71.59,71.54,71.54,6931.0,63.4754,63.5021,63.4577,63.4577,6931.0
2019-05-24 13:05:00,71.54,71.56,71.54,71.54,2240.0,63.4577,63.4754,63.4577,63.4577,2240.0
2019-05-24 13:10:00,71.54,71.55,71.5,71.52,7745.0,63.4577,63.4666,63.4222,63.44,7745.0
2019-05-24 13:15:00,71.52,71.54,71.52,71.53,3974.0,63.44,63.4577,63.44,63.4488,3974.0
2019-05-24 13:20:00,71.54,71.56,71.51,71.52,3447.0,63.4577,63.4754,63.4311,63.44,3447.0
2019-05-24 13:25:00,71.52,71.52,71.49,71.5,3237.0,63.44,63.44,63.4134,63.4222,3237.0
2019-05-24 13:30:00,71.5,71.52,71.49,71.51,7477.0,63.4222,63.44,63.4134,63.4311,7477.0
2019-05-24 13:35:00,71.5,71.52,71.49,71.52,3359.0,63.4222,63.44,63.4134,63.44,3359.0
2019-05-24 13:40:00,71.51,71.53,71.51,71.53,2177.0,63.4311,63.4488,63.4311,63.4488,2177.0
2019-05-24 13:45:00,71.53,71.54,71.53,71.53,1200.0,63.4488,63.4577,63.4488,63.4488,1200.0
2019-05-24 13:50:00,71.53,71.57,71.53,71.56,3702.0,63.4488,63.4843,63.4488,63.4754,3702.0
2019-05-24 13:55:00,71.53,71.53,71.5,71.51,2151.0,63.4488,63.4488,63.4222,63.4311,2151.0
2019-05-24 14:00:00,71.51,71.52,71.48,71.49,18874.0,63.4311,63.44,63.4045,63.4134,18874.0
2019-05-24 14:05:00,71.48,71.48,71.44,71.47,8258.0,63.4045,63.4045,63.369,63.3956,8258.0
2019-05-24 14:10:00,71.48,71.48,71.45,71.45,1581.0,63.4045,63.4045,63.3779,63.3779,1581.0
2019-05-24 14:15:00,71.43,71.47,71.43,71.47,3442.0,63.3601,63.3956,63.3601,63.3956,3442.0
2019-05-24 14:20:00,71.47,71.48,71.46,71.47,3148.0,63.3956,63.4045,63.3867,63.3956,3148.0
2019-05-24 14:25:00,71.48,71.49,71.46,71.46,2101.0,63.4045,63.4134,63.3867,63.3867,2101.0
2019-05-24 14:30:00,71.46,71.47,71.45,71.46,2764.0,63.3867,63.3956,63.3779,63.3867,2764.0
2019-05-24 14:35:00,71.46,71.49,71.46,71.49,4801.0,63.3867,63.4134,63.3867,63.4134,4801.0
2019-05-24 14:40:00,71.5,71.51,71.49,71.51,2000.0,63.4222,63.4311,63.4134,63.4311,2000.0
2019-05-24 14:45:00,71.51,71.51,71.46,71.47,4250.0,63.4311,63.4311,63.3867,63.3956,4250.0
2019-05-24 14:50:00,71.47,71.48,71.46,71.47,2969.0,63.3956,63.4045,63.3867,63.3956,2969.0
2019-05-24 14:55:00,71.47,71.49,71.47,71.48,4888.0,63.3956,63.4134,63.3956,63.4045,4888.0
2019-05-24 15:00:00,71.48,71.53,71.47,71.5,3950.0,63.4045,63.4488,63.3956,63.4222,3950.0
2019-05-24 15:05:00,71.51,71.52,71.49,71.51,8397.0,63.4311,63.44,63.4134,63.4311,8397.0
2019-05-24 15:10:00,71.51,71.52,71.5,71.51,8133.0,63.4311,63.44,63.4222,63.4311,8133.0
2019-05-24 15:15:00,71.51,71.51,71.48,71.48,45440.0,63.4311,63.4311,63.4045,63.4045,45440.0
2019-05-24 15:20:00,71.48,71.51,71.47,71.51,25913.0,63.4045,63.4311,63.3956,63.4311,25913.0
2019-05-24 15:25:00,71.51,71.53,71.5,71.53,9166.0,63.4311,63.4488,63.4222,63.4488,9166.0
2019-05-24 15:30:00,71.52,71.52,71.49,71.5,6445.0,63.44,63.44,63.4134,63.4222,6445.0
2019-05-24 15:35:00,71.51,71.53,71.5,71.5,3800.0,63.4311,63.4488,63.4222,63.4222,3800.0
2019-05-24 15:40:00,71.51,71.51,71.47,71.48,29304.0,63.4311,63.4311,63.3956,63.4045,29304.0
2019-05-24 15:45:00,71.48,71.49,71.45,71.48,6321.0,63.4045,63.4134,63.3779,63.4045,6321.0
2019-05-24 15:50:00,71.48,71.5,71.46,71.48,23156.0,63.4045,63.4222,63.3867,63.4045,23156.0
2019-05-24 15:55:00,71.47,71.5,71.42,71.46,32523.0,63.3956,63.4222,63.3513,63.3867,32523.0
2019-05-28 09:30:00,71.56,71.68,71.52,71.66,35375.0,63.4754,63.5819,63.44,63.5641,35375.0
2019-05-28 09:35:00,71.72,71.74,71.7,71.71,5753.0,63.6174,63.6351,63.5996,63.6085,5753.0
2019-05-28 09:40:00,71.74,71.77,71.7,71.71,13167.0,63.6351,63.6617,63.5996,63.6085,13167.0
2019-05-28 09:45:00,71.72,71.75,71.71,71.72,10170.0,63.6174,63.644,63.6085,63.6174,10170.0
2019-05-28 09:50:00,71.74,71.74,71.69,71.73,6953.0,63.6351,63.6351,63.5908,63.6262,6953.0
2019-05-28 09:55:00,71.73,71.73,71.66,71.69,8332.0,63.6262,63.6262,63.5641,63.5908,8332.0
2019-05-28 10:00:00,71.69,71.71,71.66,71.67,9536.0,63.5908,63.6085,63.5641,63.573,9536.0
2019-05-28 10:05:00,71.66,71.72,71.64,71.64,14680.0,63.5641,63.6174,63.5464,63.5464,14680.0
2019-05-28 10:10:00,71.64,71.64,71.6,71.6,11712.0,63.5464,63.5464,63.5109,63.5109,11712.0
2019-05-28 10:15:00,71.61,71.61,71.53,71.56,10219.0,63.5198,63.5198,63.4488,63.4754,10219.0
2019-05-28 10:20:00,71.56,71.59,71.55,71.56,19403.0,63.4754,63.5021,63.4666,63.4754,19403.0
2019-05-28 10:25:00,71.57,71.59,71.55,71.57,5841.0,63.4843,63.5021,63.4666,63.4843,5841.0
2019-05-28 10:30:00,71.56,71.59,71.5,71.54,31812.0,63.4754,63.5021,63.4222,63.4577,31812.0
2019-05-28 10:35:00,71.51,71.53,71.46,71.46,8389.0,63.4311,63.4488,63.3867,63.3867,8389.0
2019-05-28 10:40:00,71.46,71.53,71.46,71.48,7199.0,63.3867,63.4488,63.3867,63.4045,7199.0
2019-05-28 10:45:00,71.48,71.49,71.45,71.47,5819.0,63.4045,63.4134,63.3779,63.3956,5819.0
2019-05-28 10:50:00,71.46,71.46,71.41,71.43,9479.0,63.3867,63.3867,63.3424,63.3601,9479.0
2019-05-28 10:55:00,71.41,71.48,71.4,71.45,14663.0,63.3424,63.4045,63.3335,63.3779,14663.0
2019-05-28 11:00:00,71.44,71.53,71.43,71.51,10567.0,63.369,63.4488,63.3601,63.4311,10567.0
2019-05-28 11:05:00,71.52,71.56,71.52,71.53,99879.0,63.44,63.4754,63.44,63.4488,99879.0
2019-05-28 11:10:00,71.53,71.59,71.51,71.57,58389.0,63.4488,63.5021,63.4311,63.4843,58389.0
2019-05-28 11:15:00,71.58,71.58,71.53,71.55,118287.0,63.4932,63.4932,63.4488,63.4666,118287.0
2019-05-28 11:20:00,71.54,71.55,71.49,71.51,132140.0,63.4577,63.4666,63.4134,63.4311,132140.0
2019-05-28 11:25:00,71.51,71.52,71.42,71.42,128777.0,63.4311,63.44,63.3513,63.3513,128777.0
2019-05-28 11:30:00,71.42,71.43,71.36,71.41,196744.0,63.3513,63.3601,63.298,63.3424,196744.0
2019-05-28 11:35:00,71.41,71.47,71.39,71.47,128924.0,63.3424,63.3956,63.3247,63.3956,128924.0
2019-05-28 11:40:00,71.47,71.54,71.47,71.51,142190.0,63.3956,63.4577,63.3956,63.4311,142190.0
2019-05-28 11:45:00,71.51,71.52,71.48,71.5,149008.0,63.4311,63.44,63.4045,63.4222,149008.0
2019-05-28 11:50:00,71.49,71.5,71.43,71.47,104748.0,63.4134,63.4222,63.3601,63.3956,104748.0
2019-05-28 11:55:00,71.47,71.53,71.46,71.52,129074.0,63.3956,63.4488,63.3867,63.44,129074.0
2019-05-28 12:00:00,71.52,71.55,71.5,71.54,101123.0,63.44,63.4666,63.4222,63.4577,101123.0
2019-05-28 12:05:00,71.55,71.56,71.52,71.52,106789.0,63.4666,63.4754,63.44,63.44,106789.0
2019-05-28 12:10:00,71.52,71.56,71.52,71.54,85599.0,63.44,63.4754,63.44,63.4577,85599.0
2019-05-28 12:15:00,71.54,71.55,71.51,71.53,106614.0,63.4577,63.4666,63.4311,63.4488,106614.0
2019-05-28 12:20:00,71.53,71.57,71.53,71.56,71105.0,63.4488,63.4843,63.4488,63.4754,71105.0
2019-05-28 12:25:00,71.56,71.57,71.54,71.56,157316.0,63.4754,63.4843,63.4577,63.4754,157316.0
2019-05-28 12:30:00,71.56,71.57,71.53,71.53,142556.0,63.4754,63.4843,63.4488,63.4488,142556.0
2019-05-28 12:35:00,71.53,71.55,71.51,71.53,61118.0,63.4488,63.4666,63.4311,63.4488,61118.0
2019-05-28 12:40:00,71.52,71.53,71.49,71.49,41350.0,63.44,63.4488,63.4134,63.4134,41350.0
2019-05-28 12:45:00,71.48,71.52,71.47,71.5,137805.0,63.4045,63.44,63.3956,63.4222,137805.0
2019-05-28 12:50:00,71.5,71.52,71.49,71.49,61756.0,63.4222,63.44,63.4134,63.4134,61756.0
2019-05-28 12:55:00,71.5,71.51,71.44,71.45,71390.0,63.4222,63.4311,63.369,63.3779,71390.0
2019-05-28 13:00:00,71.45,71.49,71.44,71.45,107410.0,63.3779,63.4134,63.369,63.3779,107410.0
2019-05-28 13:05:00,71.45,71.47,71.44,71.45,111712.0,63.3779,63.3956,63.369,63.3779,111712.0
2019-05-28 13:10:00,71.45,71.46,71.43,71.43,86822.0,63.3779,63.3867,63.3601,63.3601,86822.0
2019-05-28 13:15:00,71.44,71.46,71.42,71.43,292637.0,63.369,63.3867,63.3513,63.3601,292637.0
2019-05-28 13:20:00,71.43,71.46,71.43,71.45,66490.0,63.3601,63.3867,63.3601,63.3779,66490.0
2019-05-28 13:25:00,71.45,71.45,71.4,71.41,102730.0,63.3779,63.3779,63.3335,63.3424,102730.0
2019-05-28 13:30:00,71.41,71.43,71.4,71.42,93803.0,63.3424,63.3601,63.3335,63.3513,93803.0
2019-05-28 13:35:00,71.43,71.45,71.41,71.44,90986.0,63.3601,63.3779,63.3424,63.369,90986.0
2019-05-28 13:40:00,71.44,71.47,71.43,71.45,125383.0,63.369,63.3956,63.3601,63.3779,125383.0
2019-05-28 13:45:00,71.45,71.48,71.45,71.45,105552.0,63.3779,63.4045,63.3779,63.3779,105552.0
2019-05-28 13:50:00,71.44,71.46,71.42,71.42,112029.0,63.369,63.3867,63.3513,63.3513,112029.0
2019-05-28 13:55:00,71.43,71.45,71.42,71.43,117900.0,63.3601,63.3779,63.3513,63.3601,117900.0
2019-05-28 14:00:00,71.43,71.44,71.37,71.37,255344.0,63.3601,63.369,63.3069,63.3069,255344.0
2019-05-28 14:05:00,71.37,71.38,71.35,71.37,446868.0,63.3069,63.3158,63.2892,63.3069,446868.0
2019-05-28 14:10:00,71.37,71.37,71.33,71.34,81635.0,63.3069,63.3069,63.2714,63.2803,81635.0
2019-05-28 14:15:00,71.34,71.36,71.33,71.33,77541.0,63.2803,63.298,63.2714,63.2714,77541.0
2019-05-28 14:20:00,71.33,71.33,71.3,71.32,12438.0,63.2714,63.2714,63.2448,63.2626,12438.0
2019-05-28 14:25:00,71.32,71.32,71.28,71.3,454869.0,63.2626,63.2626,63.2271,63.2448,454869.0
2019-05-28 14:30:00,71.29,71.33,71.27,71.32,470018.0,63.2359,63.2714,63.2182,63.2626,470018.0
2019-05-28 14:35:00,71.31,71.34,71.29,71.32,705536.0,63.2537,63.2803,63.2359,63.2626,705536.0
2019-05-28 14:40:00,71.31,71.31,71.23,71.24,63559.0,63.2537,63.2537,63.1827,63.1916,63559.0
2019-05-28 14:45:00,71.24,71.26,71.23,71.25,242521.0,63.1916,63.2093,63.1827,63.2005,242521.0
2019-05-28 14:50:00,71.25,71.25,71.19,71.2,392950.0,63.2005,63.2005,63.1472,63.1561,392950.0
2019-05-28 14:55:00,71.2,71.23,71.19,71.22,53048.0,63.1561,63.1827,63.1472,63.1739,53048.0
2019-05-28 15:00:00,71.22,71.22,71.17,71.17,16778.0,63.1739,63.1739,63.1295,63.1295,16778.0
2019-05-28 15:05:00,71.18,71.23,71.17,71.18,31086.0,63.1384,63.1827,63.1295,63.1384,31086.0
2019-05-28 15:10:00,71.18,71.18,71.13,71.17,19562.0,63.1384,63.1384,63.094,63.1295,19562.0
2019-05-28 15:15:00,71.16,71.2,71.16,71.19,17382.0,63.1206,63.1561,63.1206,63.1472,17382.0
2019-05-28 15:20:00,71.2,71.21,71.15,71.2,22788.0,63.1561,63.165,63.1118,63.1561,22788.0
2019-05-28 15:25:00,71.19,71.22,71.13,71.14,133720.0,63.1472,63.1739,63.094,63.1029,133720.0
2019-05-28 15:30:00,71.14,71.17,71.08,71.09,54688.0,63.1029,63.1295,63.0497,63.0585,54688.0
2019-05-28 15:35:00,71.08,71.1,71.03,71.06,24994.0,63.0497,63.0674,63.0053,63.0319,24994.0
2019-05-28 15:40:00,71.06,71.06,70.96,70.98,49743.0,63.0319,63.0319,62.9432,62.961,49743.0
2019-05-28 15:45:00,70.98,71.03,70.97,70.99,46071.0,62.961,63.0053,62.9521,62.9698,46071.0
2019-05-28 15:50:00,70.99,71.04,70.98,71.03,68880.0,62.9698,63.0142,62.961,63.0053,68880.0
2019-05-28 15:55:00,71.03,71.05,70.95,70.95,113430.0,63.0053,63.0231,62.9344,62.9344,113430.0
2019-05-29 09:30:00,70.55,70.57,70.46,70.54,175886.0,62.5796,62.5973,62.4997,62.5707,175886.0
2019-05-29 09:35:00,70.55,70.55,70.38,70.39,46993.0,62.5796,62.5796,62.4288,62.4376,46993.0
2019-05-29 09:40:00,70.38,70.5,70.38,70.49,19327.0,62.4288,62.5352,62.4288,62.5263,19327.0
2019-05-29 09:45:00,70.48,70.52,70.43,70.45,17966.0,62.5175,62.5529,62.4731,62.4908,17966.0
2019-05-29 09:50:00,70.44,70.45,70.36,70.38,26530.0,62.482,62.4908,62.411,62.4288,26530.0
2019-05-29 09:55:00,70.39,70.47,70.39,70.45,34646.0,62.4376,62.5086,62.4376,62.4908,34646.0
2019-05-29 10:00:00,70.45,70.46,70.4,70.45,19870.0,62.4908,62.4997,62.4465,62.4908,19870.0
2019-05-29 10:05:00,70.45,70.47,70.4,70.45,84551.0,62.4908,62.5086,62.4465,62.4908,84551.0
2019-05-29 10:10:00,70.47,70.53,70.44,70.53,30507.0,62.5086,62.5618,62.482,62.5618,30507.0
2019-05-29 10:15:00,70.56,70.63,70.55,70.61,57307.0,62.5884,62.6505,62.5796,62.6328,57307.0
2019-05-29 10:20:00,70.62,70.63,70.56,70.58,94106.0,62.6416,62.6505,62.5884,62.6062,94106.0
2019-05-29 10:25:00,70.58,70.65,70.58,70.64,40493.0,62.6062,62.6683,62.6062,62.6594,40493.0
2019-05-29 10:30:00,70.65,70.68,70.63,70.65,16503.0,62.6683,62.6949,62.6505,62.6683,16503.0
2019-05-29 10:35:00,70.66,70.66,70.56,70.59,11956.0,62.6771,62.6771,62.5884,62.615,11956.0
2019-05-29 10:40:00,70.57,70.58,70.54,70.55,18053.0,62.5973,62.6062,62.5707,62.5796,18053.0
2019-05-29 10:45:00,70.53,70.55,70.49,70.53,40773.0,62.5618,62.5796,62.5263,62.5618,40773.0
2019-05-29 10:50:00,70.53,70.55,70.47,70.5,11343.0,62.5618,62.5796,62.5086,62.5352,11343.0
2019-05-29 10:55:00,70.49,70.53,70.47,70.47,14903.0,62.5263,62.5618,62.5086,62.5086,14903.0
2019-05-29 11:00:00,70.46,70.54,70.43,70.5,123068.0,62.4997,62.5707,62.4731,62.5352,123068.0
2019-05-29 11:05:00,70.49,70.58,70.47,70.54,117076.0,62.5263,62.6062,62.5086,62.5707,117076.0
2019-05-29 11:10:00,70.54,70.55,70.41,70.42,57271.0,62.5707,62.5796,62.4554,62.4642,57271.0
2019-05-29 11:15:00,70.42,70.46,70.39,70.44,38696.0,62.4642,62.4997,62.4376,62.482,38696.0
2019-05-29 11:20:00,70.43,70.43,70.34,70.35,59880.0,62.4731,62.4731,62.3933,62.4021,59880.0
2019-05-29 11:25:00,70.35,70.37,70.33,70.34,40232.0,62.4021,62.4199,62.3844,62.3933,40232.0
2019-05-29 11:30:00,70.34,70.36,70.31,70.36,55525.0,62.3933,62.411,62.3667,62.411,55525.0
2019-05-29 11:35:00,70.37,70.38,70.28,70.28,60525.0,62.4199,62.4288,62.3401,62.3401,60525.0
2019-05-29 11:40:00,70.27,70.28,70.17,70.21,59132.0,62.3312,62.3401,62.2425,62.278,59132.0
2019-05-29 11:45:00,70.22,70.26,70.22,70.25,49798.0,62.2868,62.3223,62.2868,62.3134,49798.0
2019-05-29 11:50:00,70.25,70.25,70.14,70.15,69987.0,62.3134,62.3134,62.2159,62.2247,69987.0
2019-05-29 11:55:00,70.15,70.2,70.14,70.19,180005.0,62.2247,62.2691,62.2159,62.2602,180005.0
2019-05-29 12:00:00,70.19,70.23,70.16,70.23,86158.0,62.2602,62.2957,62.2336,62.2957,86158.0
2019-05-29 12:05:00,70.23,70.29,70.2,70.27,80847.0,62.2957,62.3489,62.2691,62.3312,80847.0
2019-05-29 12:10:00,70.27,70.28,70.25,70.28,24229.0,62.3312,62.3401,62.3134,62.3401,24229.0
2019-05-29 12:15:00,70.28,70.32,70.26,70.31,34851.0,62.3401,62.3755,62.3223,62.3667,34851.0
2019-05-29 12:20:00,70.31,70.32,70.26,70.27,33556.0,62.3667,62.3755,62.3223,62.3312,33556.0
2019-05-29 12:25:00,70.28,70.38,70.28,70.34,66841.0,62.3401,62.4288,62.3401,62.3933,66841.0
2019-05-29 12:30:00,70.34,70.38,70.32,70.37,47269.0,62.3933,62.4288,62.3755,62.4199,47269.0
2019-05-29 12:35:00,70.38,70.39,70.33,70.36,29479.0,62.4288,62.4376,62.3844,62.411,29479.0
2019-05-29 12:40:00,70.35,70.38,70.34,70.38,21285.0,62.4021,62.4288,62.3933,62.4288,21285.0
2019-05-29 12:45:00,70.37,70.39,70.35,70.36,33796.0,62.4199,62.4376,62.4021,62.411,33796.0
2019-05-29 12:50:00,70.36,70.38,70.31,70.33,24718.0,62.411,62.4288,62.3667,62.3844,24718.0
2019-05-29 12:55:00,70.32,70.32,70.26,70.28,84259.0,62.3755,62.3755,62.3223,62.3401,84259.0
2019-05-29 13:00:00,70.28,70.3,70.24,70.26,63284.0,62.3401,62.3578,62.3046,62.3223,63284.0
2019-05-29 13:05:00,70.26,70.45,70.26,70.45,64463.0,62.3223,62.4908,62.3223,62.4908,64463.0
2019-05-29 13:10:00,70.46,70.51,70.44,70.45,36740.0,62.4997,62.5441,62.482,62.4908,36740.0
2019-05-29 13:15:00,70.46,70.46,70.4,70.42,49340.0,62.4997,62.4997,62.4465,62.4642,49340.0
2019-05-29 13:20:00,70.41,70.45,70.39,70.44,27427.0,62.4554,62.4908,62.4376,62.482,27427.0
2019-05-29 13:25:00,70.44,70.46,70.41,70.45,30825.0,62.482,62.4997,62.4554,62.4908,30825.0
2019-05-29 13:30:00,70.45,70.49,70.43,70.48,28663.0,62.4908,62.5263,62.4731,62.5175,28663.0
2019-05-29 13:35:00,70.48,70.5,70.44,70.5,38234.0,62.5175,62.5352,62.482,62.5352,38234.0
2019-05-29 13:40:00,70.5,70.5,70.46,70.47,39011.0,62.5352,62.5352,62.4997,62.5086,39011.0
2019-05-29 13:45:00,70.47,70.52,70.46,70.52,21516.0,62.5086,62.5529,62.4997,62.5529,21516.0
2019-05-29 13:50:00,70.52,70.54,70.46,70.46,80272.0,62.5529,62.5707,62.4997,62.4997,80272.0
2019-05-29 13:55:00,70.47,70.49,70.46,70.46,20762.0,62.5086,62.5263,62.4997,62.4997,20762.0
2019-05-29 14:00:00,70.46,70.52,70.46,70.49,35630.0,62.4997,62.5529,62.4997,62.5263,35630.0
2019-05-29 14:05:00,70.49,70.5,70.44,70.44,37886.0,62.5263,62.5352,62.482,62.482,37886.0
2019-05-29 14:10:00,70.44,70.46,70.4,70.41,25111.0,62.482,62.4997,62.4465,62.4554,25111.0
2019-05-29 14:15:00,70.41,70.44,70.4,70.43,42291.0,62.4554,62.482,62.4465,62.4731,42291.0
2019-05-29 14:20:00,70.42,70.45,70.41,70.43,44712.0,62.4642,62.4908,62.4554,62.4731,44712.0
2019-05-29 14:25:00,70.43,70.46,70.41,70.46,38016.0,62.4731,62.4997,62.4554,62.4997,38016.0
2019-05-29 14:30:00,70.45,70.46,70.37,70.38,24629.0,62.4908,62.4997,62.4199,62.4288,24629.0
2019-05-29 14:35:00,70.39,70.39,70.31,70.33,46648.0,62.4376,62.4376,62.3667,62.3844,46648.0
2019-05-29 14:40:00,70.32,70.32,70.25,70.25,22078.0,62.3755,62.3755,62.3134,62.3134,22078.0
2019-05-29 14:45:00,70.26,70.3,70.26,70.29,44361.0,62.3223,62.3578,62.3223,62.3489,44361.0
2019-05-29 14:50:00,70.28,70.29,70.23,70.25,38777.0,62.3401,62.3489,62.2957,62.3134,38777.0
2019-05-29 14:55:00,70.24,70.31,70.24,70.3,43117.0,62.3046,62.3667,62.3046,62.3578,43117.0
2019-05-29 15:00:00,70.29,70.3,70.2,70.22,38866.0,62.3489,62.3578,62.2691,62.2868,38866.0
2019-05-29 15:05:00,70.22,70.27,70.19,70.27,68570.0,62.2868,62.3312,62.2602,62.3312,68570.0
2019-05-29 15:10:00,70.26,70.31,70.24,70.31,51687.0,62.3223,62.3667,62.3046,62.3667,51687.0
2019-05-29 15:15:00,70.31,70.32,70.26,70.28,46433.0,62.3667,62.3755,62.3223,62.3401,46433.0
2019-05-29 15:20:00,70.27,70.35,70.26,70.33,42281.0,62.3312,62.4021,62.3223,62.3844,42281.0
2019-05-29 15:25:00,70.34,70.38,70.32,70.38,41800.0,62.3933,62.4288,62.3755,62.4288,41800.0
2019-05-29 15:30:00,70.38,70.48,70.34,70.48,65546.0,62.4288,62.5175,62.3933,62.5175,65546.0
2019-05-29 15:35:00,70.49,70.54,70.49,70.52,112547.0,62.5263,62.5707,62.5263,62.5529,112547.0
2019-05-29 15:40:00,70.52,70.58,70.51,70.56,70137.0,62.5529,62.6062,62.5441,62.5884,70137.0
2019-05-29 15:45:00,70.55,70.55,70.49,70.51,57091.0,62.5796,62.5796,62.5263,62.5441,57091.0
2019-05-29 15:50:00,70.51,70.51,70.41,70.49,102091.0,62.5441,62.5441,62.4554,62.5263,102091.0
2019-05-29 15:55:00,70.49,70.54,70.48,70.5,265495.0,62.5263,62.5707,62.5175,62.5352,265495.0
2019-05-30 09:30:00,70.64,70.76,70.64,70.72,50279.0,62.6594,62.7658,62.6594,62.7303,50279.0
2019-05-30 09:35:00,70.73,70.78,70.73,70.77,20533.0,62.7392,62.7836,62.7392,62.7747,20533.0
2019-05-30 09:40:00,70.77,70.79,70.74,70.78,44839.0,62.7747,62.7924,62.7481,62.7836,44839.0
2019-05-30 09:45:00,70.78,70.83,70.76,70.82,21007.0,62.7836,62.8279,62.7658,62.819,21007.0
2019-05-30 09:50:00,70.83,70.86,70.83,70.83,11848.0,62.8279,62.8545,62.8279,62.8279,11848.0
2019-05-30 09:55:00,70.84,70.85,70.81,70.84,32097.0,62.8368,62.8457,62.8102,62.8368,32097.0
2019-05-30 10:00:00,70.83,70.86,70.82,70.86,7787.0,62.8279,62.8545,62.819,62.8545,7787.0
2019-05-30 10:05:00,70.86,70.86,70.77,70.79,71688.0,62.8545,62.8545,62.7747,62.7924,71688.0
2019-05-30 10:10:00,70.79,70.82,70.78,70.81,12586.0,62.7924,62.819,62.7836,62.8102,12586.0
2019-05-30 10:15:00,70.82,70.83,70.79,70.81,140098.0,62.819,62.8279,62.7924,62.8102,140098.0
2019-05-30 10:20:00,70.79,70.82,70.79,70.8,7750.0,62.7924,62.819,62.7924,62.8013,7750.0
2019-05-30 10:25:00,70.81,70.83,70.81,70.82,2843.0,62.8102,62.8279,62.8102,62.819,2843.0
2019-05-30 10:30:00,70.83,70.88,70.83,70.88,67753.0,62.8279,62.8723,62.8279,62.8723,67753.0
2019-05-30 10:35:00,70.88,70.88,70.81,70.82,135268.0,62.8723,62.8723,62.8102,62.819,135268.0
2019-05-30 10:40:00,70.82,70.82,70.8,70.81,7227.0,62.819,62.819,62.8013,62.8102,7227.0
2019-05-30 10:45:00,70.8,70.82,70.76,70.77,18624.0,62.8013,62.819,62.7658,62.7747,18624.0
2019-05-30 10:50:00,70.77,70.77,70.65,70.66,36505.0,62.7747,62.7747,62.6683,62.6771,36505.0
2019-05-30 10:55:00,70.66,70.72,70.66,70.72,44942.0,62.6771,62.7303,62.6771,62.7303,44942.0
2019-05-30 11:00:00,70.71,70.71,70.61,70.67,82089.0,62.7215,62.7215,62.6328,62.686,82089.0
2019-05-30 11:05:00,70.67,70.71,70.64,70.71,65089.0,62.686,62.7215,62.6594,62.7215,65089.0
2019-05-30 11:10:00,70.71,70.75,70.68,70.75,133321.0,62.7215,62.757,62.6949,62.757,133321.0
2019-05-30 11:15:00,70.76,70.77,70.73,70.73,47374.0,62.7658,62.7747,62.7392,62.7392,47374.0
2019-05-30 11:20:00,70.73,70.74,70.68,70.68,51450.0,62.7392,62.7481,62.6949,62.6949,51450.0
2019-05-30 11:25:00,70.69,70.74,70.69,70.72,54583.0,62.7037,62.7481,62.7037,62.7303,54583.0
2019-05-30 11:30:00,70.72,70.74,70.64,70.66,90979.0,62.7303,62.7481,62.6594,62.6771,90979.0
2019-05-30 11:35:00,70.67,70.71,70.67,70.7,30524.0,62.686,62.7215,62.686,62.7126,30524.0
2019-05-30 11:40:00,70.7,70.73,70.65,70.65,622382.0,62.7126,62.7392,62.6683,62.6683,622382.0
2019-05-30 11:45:00,70.65,70.69,70.65,70.69,40303.0,62.6683,62.7037,62.6683,62.7037,40303.0
2019-05-30 11:50:00,70.69,70.69,70.62,70.64,54432.0,62.7037,62.7037,62.6416,62.6594,54432.0
2019-05-30 11:55:00,70.64,70.69,70.62,70.69,67010.0,62.6594,62.7037,62.6416,62.7037,67010.0
2019-05-30 12:00:00,70.69,70.7,70.65,70.68,79919.0,62.7037,62.7126,62.6683,62.6949,79919.0
2019-05-30 12:05:00,70.68,70.69,70.65,70.65,51458.0,62.6949,62.7037,62.6683,62.6683,51458.0
2019-05-30 12:10:00,70.65,70.68,70.65,70.67,36774.0,62.6683,62.6949,62.6683,62.686,36774.0
2019-05-30 12:15:00,70.68,70.71,70.66,70.69,37397.0,62.6949,62.7215,62.6771,62.7037,37397.0
2019-05-30 12:20:00,70.68,70.73,70.67,70.73,182501.0,62.6949,62.7392,62.686,62.7392,182501.0
2019-05-30 12:25:00,70.73,70.73,70.7,70.7,34292.0,62.7392,62.7392,62.7126,62.7126,34292.0
2019-05-30 12:30:00,70.69,70.7,70.67,70.7,26976.0,62.7037,62.7126,62.686,62.7126,26976.0
2019-05-30 12:35:00,70.7,70.77,70.69,70.76,118539.0,62.7126,62.7747,62.7037,62.7658,118539.0
2019-05-30 12:40:00,70.76,70.81,70.76,70.8,42052.0,62.7658,62.8102,62.7658,62.8013,42052.0
2019-05-30 12:45:00,70.8,70.82,70.79,70.82,35282.0,62.8013,62.819,62.7924,62.819,35282.0
2019-05-30 12:50:00,70.83,70.85,70.82,70.83,26594.0,62.8279,62.8457,62.819,62.8279,26594.0
2019-05-30 12:55:00,70.82,70.82,70.79,70.8,50639.0,62.819,62.819,62.7924,62.8013,50639.0
2019-05-30 13:00:00,70.81,70.83,70.79,70.79,32019.0,62.8102,62.8279,62.7924,62.7924,32019.0
2019-05-30 13:05:00,70.79,70.79,70.77,70.79,19322.0,62.7924,62.7924,62.7747,62.7924,19322.0
2019-05-30 13:10:00,70.79,70.81,70.79,70.8,22048.0,62.7924,62.8102,62.7924,62.8013,22048.0
2019-05-30 13:15:00,70.79,70.8,70.76,70.76,37250.0,62.7924,62.8013,62.7658,62.7658,37250.0
2019-05-30 13:20:00,70.76,70.78,70.73,70.75,52836.0,62.7658,62.7836,62.7392,62.757,52836.0
2019-05-30 13:25:00,70.75,70.75,70.72,70.73,21902.0,62.757,62.757,62.7303,62.7392,21902.0
2019-05-30 13:30:00,70.74,70.74,70.69,70.69,20173.0,62.7481,62.7481,62.7037,62.7037,20173.0
2019-05-30 13:35:00,70.7,70.7,70.66,70.69,43560.0,62.7126,62.7126,62.6771,62.7037,43560.0
2019-05-30 13:40:00,70.68,70.68,70.66,70.66,23251.0,62.6949,62.6949,62.6771,62.6771,23251.0
2019-05-30 13:45:00,70.66,70.69,70.65,70.68,40795.0,62.6771,62.7037,62.6683,62.6949,40795.0
2019-05-30 13:50:00,70.68,70.7,70.68,70.69,22283.0,62.6949,62.7126,62.6949,62.7037,22283.0
2019-05-30 13:55:00,70.7,70.72,70.7,70.72,20168.0,62.7126,62.7303,62.7126,62.7303,20168.0
2019-05-30 14:00:00,70.72,70.75,70.71,70.73,40079.0,62.7303,62.757,62.7215,62.7392,40079.0
2019-05-30 14:05:00,70.72,70.72,70.7,70.71,42441.0,62.7303,62.7303,62.7126,62.7215,42441.0
2019-05-30 14:10:00,70.72,70.73,70.68,70.69,28995.0,62.7303,62.7392,62.6949,62.7037,28995.0
2019-05-30 14:15:00,70.69,70.7,70.67,70.69,31758.0,62.7037,62.7126,62.686,62.7037,31758.0
2019-05-30 14:20:00,70.69,70.7,70.62,70.62,40229.0,62.7037,62.7126,62.6416,62.6416,40229.0
2019-05-30 14:25:00,70.62,70.64,70.61,70.62,26556.0,62.6416,62.6594,62.6328,62.6416,26556.0
2019-05-30 14:30:00,70.62,70.62,70.58,70.6,41193.0,62.6416,62.6416,62.6062,62.6239,41193.0
2019-05-30 14:35:00,70.59,70.59,70.49,70.5,25196.0,62.615,62.615,62.5263,62.5352,25196.0
2019-05-30 14:40:00,70.51,70.55,70.51,70.53,51068.0,62.5441,62.5796,62.5441,62.5618,51068.0
2019-05-30 14:45:00,70.53,70.58,70.51,70.58,102677.0,62.5618,62.6062,62.5441,62.6062,102677.0
2019-05-30 14:50:00,70.57,70.62,70.55,70.62,92350.0,62.5973,62.6416,62.5796,62.6416,92350.0
2019-05-30 14:55:00,70.62,70.66,70.62,70.65,32203.0,62.6416,62.6771,62.6416,62.6683,32203.0
2019-05-30 15:00:00,70.65,70.65,70.6,70.6,66949.0,62.6683,62.6683,62.6239,62.6239,66949.0
2019-05-30 15:05:00,70.6,70.62,70.5,70.56,92576.0,62.6239,62.6416,62.5352,62.5884,92576.0
2019-05-30 15:10:00,70.55,70.61,70.55,70.61,50673.0,62.5796,62.6328,62.5796,62.6328,50673.0
2019-05-30 15:15:00,70.6,70.63,70.57,70.6,98993.0,62.6239,62.6505,62.5973,62.6239,98993.0
2019-05-30 15:20:00,70.6,70.63,70.59,70.63,31370.0,62.6239,62.6505,62.615,62.6505,31370.0
2019-05-30 15:25:00,70.62,70.69,70.61,70.66,56551.0,62.6416,62.7037,62.6328,62.6771,56551.0
2019-05-30 15:30:00,70.66,70.67,70.61,70.67,264240.0,62.6771,62.686,62.6328,62.686,264240.0
2019-05-30 15:35:00,70.68,70.78,70.68,70.75,46324.0,62.6949,62.7836,62.6949,62.757,46324.0
2019-05-30 15:40:00,70.75,70.75,70.71,70.73,17928.0,62.757,62.757,62.7215,62.7392,17928.0
2019-05-30 15:45:00,70.72,70.77,70.7,70.77,79102.0,62.7303,62.7747,62.7126,62.7747,79102.0
2019-05-30 15:50:00,70.75,70.75,70.72,70.72,18497.0,62.757,62.757,62.7303,62.7303,18497.0
2019-05-30 15:55:00,70.72,70.78,70.71,70.76,91190.0,62.7303,62.7836,62.7215,62.7658,91190.0
2019-05-31 09:30:00,70.01,70.05,69.93,69.94,64120.0,62.1006,62.136,62.0296,62.0385,64120.0
2019-05-31 09:35:00,69.93,70.04,69.9,69.95,95029.0,62.0296,62.1272,62.003,62.0473,95029.0
2019-05-31 09:40:00,69.95,69.96,69.87,69.91,51476.0,62.0473,62.0562,61.9764,62.0119,51476.0
2019-05-31 09:45:00,69.89,69.96,69.89,69.9,2787.0,61.9941,62.0562,61.9941,62.003,2787.0
2019-05-31 09:50:00,69.88,69.94,69.86,69.94,37923.0,61.9852,62.0385,61.9675,62.0385,37923.0
2019-05-31 09:55:00,69.94,70.02,69.93,70.01,18903.0,62.0385,62.1094,62.0296,62.1006,18903.0
2019-05-31 10:00:00,70.0,70.05,69.98,70.01,7017.0,62.0917,62.136,62.0739,62.1006,7017.0
2019-05-31 10:05:00,70.02,70.06,69.99,70.03,24713.0,62.1094,62.1449,62.0828,62.1183,24713.0
2019-05-31 10:10:00,70.04,70.04,69.97,70.0,23258.0,62.1272,62.1272,62.0651,62.0917,23258.0
2019-05-31 10:15:00,69.98,70.06,69.98,70.02,17725.0,62.0739,62.1449,62.0739,62.1094,17725.0
2019-05-31 10:20:00,70.03,70.09,70.03,70.08,18602.0,62.1183,62.1715,62.1183,62.1627,18602.0
2019-05-31 10:25:00,70.08,70.11,70.08,70.1,21783.0,62.1627,62.1893,62.1627,62.1804,21783.0
2019-05-31 10:30:00,70.12,70.17,70.09,70.16,13728.0,62.1981,62.2425,62.1715,62.2336,13728.0
2019-05-31 10:35:00,70.17,70.17,70.14,70.17,11164.0,62.2425,62.2425,62.2159,62.2425,11164.0
2019-05-31 10:40:00,70.19,70.19,70.11,70.11,52360.0,62.2602,62.2602,62.1893,62.1893,52360.0
2019-05-31 10:45:00,70.11,70.18,70.08,70.18,9209.0,62.1893,62.2514,62.1627,62.2514,9209.0
2019-05-31 10:50:00,70.19,70.23,70.18,70.18,10429.0,62.2602,62.2957,62.2514,62.2514,10429.0
2019-05-31 10:55:00,70.17,70.18,70.14,70.17,7751.0,62.2425,62.2514,62.2159,62.2425,7751.0
2019-05-31 11:00:00,70.17,70.23,70.15,70.15,54497.0,62.2425,62.2957,62.2247,62.2247,54497.0
2019-05-31 11:05:00,70.15,70.21,70.14,70.18,118556.0,62.2247,62.278,62.2159,62.2514,118556.0
2019-05-31 11:10:00,70.17,70.22,70.17,70.2,5296.0,62.2425,62.2868,62.2425,62.2691,5296.0
2019-05-31 11:15:00,70.19,70.24,70.18,70.23,10616.0,62.2602,62.3046,62.2514,62.2957,10616.0
2019-05-31 11:20:00,70.23,70.29,70.22,70.28,4291.0,62.2957,62.3489,62.2868,62.3401,4291.0
2019-05-31 11:25:00,70.26,70.33,70.26,70.32,30213.0,62.3223,62.3844,62.3223,62.3755,30213.0
2019-05-31 11:30:00,70.33,70.35,70.31,70.31,4940.0,62.3844,62.4021,62.3667,62.3667,4940.0
2019-05-31 11:35:00,70.31,70.32,70.24,70.25,70736.0,62.3667,62.3755,62.3046,62.3134,70736.0
2019-05-31 11:40:00,70.25,70.28,70.25,70.27,7616.0,62.3134,62.3401,62.3134,62.3312,7616.0
2019-05-31 11:45:00,70.26,70.31,70.26,70.3,7586.0,62.3223,62.3667,62.3223,62.3578,7586.0
2019-05-31 11:50:00,70.3,70.31,70.26,70.26,2452.0,62.3578,62.3667,62.3223,62.3223,2452.0
2019-05-31 11:55:00,70.26,70.26,70.22,70.26,5324.0,62.3223,62.3223,62.2868,62.3223,5324.0
2019-05-31 12:00:00,70.26,70.27,70.22,70.23,4900.0,62.3223,62.3312,62.2868,62.2957,4900.0
2019-05-31 12:05:00,70.23,70.26,70.22,70.23,11400.0,62.2957,62.3223,62.2868,62.2957,11400.0
2019-05-31 12:10:00,70.23,70.24,70.21,70.23,4213.0,62.2957,62.3046,62.278,62.2957,4213.0
2019-05-31 12:15:00,70.23,70.24,70.21,70.23,2120.0,62.2957,62.3046,62.278,62.2957,2120.0
2019-05-31 12:20:00,70.23,70.23,70.17,70.17,3548.0,62.2957,62.2957,62.2425,62.2425,3548.0
2019-05-31 12:25:00,70.17,70.19,70.16,70.17,8494.0,62.2425,62.2602,62.2336,62.2425,8494.0
2019-05-31 12:30:00,70.17,70.18,70.14,70.18,6252.0,62.2425,62.2514,62.2159,62.2514,6252.0
2019-05-31 12:35:00,70.18,70.21,70.12,70.14,8783.0,62.2514,62.278,62.1981,62.2159,8783.0
2019-05-31 12:40:00,70.17,70.17,70.13,70.14,6394.0,62.2425,62.2425,62.207,62.2159,6394.0
2019-05-31 12:45:00,70.14,70.18,70.13,70.17,11813.0,62.2159,62.2514,62.207,62.2425,11813.0
2019-05-31 12:50:00,70.17,70.17,70.15,70.15,6732.0,62.2425,62.2425,62.2247,62.2247,6732.0
2019-05-31 12:55:00,70.16,70.16,70.1,70.14,5307.0,62.2336,62.2336,62.1804,62.2159,5307.0
2019-05-31 13:00:00,70.14,70.14,70.12,70.12,45889.0,62.2159,62.2159,62.1981,62.1981,45889.0
2019-05-31 13:05:00,70.12,70.17,70.12,70.17,8171.0,62.1981,62.2425,62.1981,62.2425,8171.0
2019-05-31 13:10:00,70.17,70.21,70.17,70.2,4770.0,62.2425,62.278,62.2425,62.2691,4770.0
2019-05-31 13:15:00,70.2,70.21,70.19,70.19,6861.0,62.2691,62.278,62.2602,62.2602,6861.0
2019-05-31 13:20:00,70.2,70.22,70.19,70.19,9634.0,62.2691,62.2868,62.2602,62.2602,9634.0
2019-05-31 13:25:00,70.19,70.23,70.19,70.22,2142.0,62.2602,62.2957,62.2602,62.2868,2142.0
2019-05-31 13:30:00,70.22,70.25,70.22,70.25,15758.0,62.2868,62.3134,62.2868,62.3134,15758.0
2019-05-31 13:35:00,70.25,70.25,70.23,70.25,1200.0,62.3134,62.3134,62.2957,62.3134,1200.0
2019-05-31 13:40:00,70.24,70.25,70.23,70.23,1589.0,62.3046,62.3134,62.2957,62.2957,1589.0
2019-05-31 13:45:00,70.23,70.27,70.23,70.27,6856.0,62.2957,62.3312,62.2957,62.3312,6856.0
2019-05-31 13:50:00,70.27,70.27,70.19,70.23,15641.0,62.3312,62.3312,62.2602,62.2957,15641.0
2019-05-31 13:55:00,70.24,70.27,70.24,70.26,10165.0,62.3046,62.3312,62.3046,62.3223,10165.0
2019-05-31 14:00:00,70.25,70.27,70.17,70.17,14369.0,62.3134,62.3312,62.2425,62.2425,14369.0
2019-05-31 14:05:00,70.17,70.19,70.16,70.18,10191.0,62.2425,62.2602,62.2336,62.2514,10191.0
2019-05-31 14:10:00,70.19,70.19,70.13,70.13,20767.0,62.2602,62.2602,62.207,62.207,20767.0
2019-05-31 14:15:00,70.14,70.15,70.1,70.12,19067.0,62.2159,62.2247,62.1804,62.1981,19067.0
2019-05-31 14:20:00,70.11,70.13,70.08,70.12,16056.0,62.1893,62.207,62.1627,62.1981,16056.0
2019-05-31 14:25:00,70.12,70.13,70.08,70.09,10366.0,62.1981,62.207,62.1627,62.1715,10366.0
2019-05-31 14:30:00,70.09,70.09,70.06,70.06,40536.0,62.1715,62.1715,62.1449,62.1449,40536.0
2019-05-31 14:35:00,70.06,70.07,70.04,70.05,19527.0,62.1449,62.1538,62.1272,62.136,19527.0
2019-05-31 14:40:00,70.05,70.17,70.05,70.16,60581.0,62.136,62.2425,62.136,62.2336,60581.0
2019-05-31 14:45:00,70.16,70.2,70.15,70.15,32573.0,62.2336,62.2691,62.2247,62.2247,32573.0
2019-05-31 14:50:00,70.15,70.23,70.15,70.2,8544.0,62.2247,62.2957,62.2247,62.2691,8544.0
2019-05-31 14:55:00,70.19,70.21,70.17,70.17,29085.0,62.2602,62.278,62.2425,62.2425,29085.0
2019-05-31 15:00:00,70.17,70.17,70.09,70.1,22485.0,62.2425,62.2425,62.1715,62.1804,22485.0
2019-05-31 15:05:00,70.1,70.14,70.1,70.13,9300.0,62.1804,62.2159,62.1804,62.207,9300.0
2019-05-31 15:10:00,70.12,70.16,70.11,70.16,16116.0,62.1981,62.2336,62.1893,62.2336,16116.0
2019-05-31 15:15:00,70.17,70.18,70.12,70.13,63392.0,62.2425,62.2514,62.1981,62.207,63392.0
2019-05-31 15:20:00,70.14,70.14,70.07,70.09,33710.0,62.2159,62.2159,62.1538,62.1715,33710.0
2019-05-31 15:25:00,70.09,70.11,70.05,70.1,28608.0,62.1715,62.1893,62.136,62.1804,28608.0
2019-05-31 15:30:00,70.09,70.13,70.07,70.09,15821.0,62.1715,62.207,62.1538,62.1715,15821.0
2019-05-31 15:35:00,70.09,70.09,70.01,70.04,42306.0,62.1715,62.1715,62.1006,62.1272,42306.0
2019-05-31 15:40:00,70.05,70.07,70.03,70.06,25462.0,62.136,62.1538,62.1183,62.1449,25462.0
2019-05-31 15:45:00,70.06,70.12,70.06,70.1,23460.0,62.1449,62.1981,62.1449,62.1804,23460.0
2019-05-31 15:50:00,70.1,70.12,70.08,70.08,25373.0,62.1804,62.1981,62.1627,62.1627,25373.0
2019-05-31 15:55:00,70.07,70.11,70.06,70.09,432836.0,62.1538,62.1893,62.1449,62.1715,432836.0
2019-06-03 09:30:00,70.18,70.33,70.18,70.33,75068.0,62.2514,62.3844,62.2514,62.3844,75068.0
2019-06-03 09:35:00,70.33,70.36,70.3,70.34,100037.0,62.3844,62.411,62.3578,62.3933,100037.0
2019-06-03 09:40:00,70.31,71.76,70.3,70.31,660630.0,62.3667,63.6529,62.3578,62.3667,660630.0
2019-06-03 09:45:00,70.31,70.31,70.1,70.15,145133.0,62.3667,62.3667,62.1804,62.2247,145133.0
2019-06-03 09:50:00,70.16,70.19,70.1,70.1,148723.0,62.2336,62.2602,62.1804,62.1804,148723.0
2019-06-03 09:55:00,70.11,70.14,70.07,70.1,120068.0,62.1893,62.2159,62.1538,62.1804,120068.0
2019-06-03 10:00:00,70.08,70.13,69.96,70.07,110541.0,62.1627,62.207,62.0562,62.1538,110541.0
2019-06-03 10:05:00,70.07,70.15,70.02,70.14,91500.0,62.1538,62.2247,62.1094,62.2159,91500.0
2019-06-03 10:10:00,70.13,70.2,70.13,70.19,57999.0,62.207,62.2691,62.207,62.2602,57999.0
2019-06-03 10:15:00,70.17,70.27,70.15,70.27,47901.0,62.2425,62.3312,62.2247,62.3312,47901.0
2019-06-03 10:20:00,70.26,70.33,70.25,70.33,53185.0,62.3223,62.3844,62.3134,62.3844,53185.0
2019-06-03 10:25:00,70.32,70.42,70.32,70.4,99053.0,62.3755,62.4642,62.3755,62.4465,99053.0
2019-06-03 10:30:00,70.41,70.45,70.4,70.42,97638.0,62.4554,62.4908,62.4465,62.4642,97638.0
2019-06-03 10:35:00,70.43,70.46,70.37,70.45,132356.0,62.4731,62.4997,62.4199,62.4908,132356.0
2019-06-03 10:40:00,70.45,70.46,70.4,70.45,85280.0,62.4908,62.4997,62.4465,62.4908,85280.0
2019-06-03 10:45:00,70.45,70.46,70.36,70.37,28578.0,62.4908,62.4997,62.411,62.4199,28578.0
2019-06-03 10:50:00,70.37,70.4,70.34,70.38,97152.0,62.4199,62.4465,62.3933,62.4288,97152.0
2019-06-03 10:55:00,70.38,70.44,70.38,70.44,22753.0,62.4288,62.482,62.4288,62.482,22753.0
2019-06-03 11:00:00,70.43,70.46,70.41,70.45,22275.0,62.4731,62.4997,62.4554,62.4908,22275.0
2019-06-03 11:05:00,70.46,70.47,70.37,70.38,56091.0,62.4997,62.5086,62.4199,62.4288,56091.0
2019-06-03 11:10:00,70.37,70.39,70.33,70.35,33836.0,62.4199,62.4376,62.3844,62.4021,33836.0
2019-06-03 11:15:00,70.35,70.37,70.32,70.32,35459.0,62.4021,62.4199,62.3755,62.3755,35459.0
2019-06-03 11:20:00,70.32,70.38,70.31,70.38,40711.0,62.3755,62.4288,62.3667,62.4288,40711.0
2019-06-03 11:25:00,70.36,70.39,70.35,70.37,22827.0,62.411,62.4376,62.4021,62.4199,22827.0
2019-06-03 11:30:00,70.37,70.42,70.35,70.37,28517.0,62.4199,62.4642,62.4021,62.4199,28517.0
2019-06-03 11:35:00,70.38,70.39,70.33,70.37,27023.0,62.4288,62.4376,62.3844,62.4199,27023.0
2019-06-03 11:40:00,70.37,70.4,70.29,70.36,40819.0,62.4199,62.4465,62.3489,62.411,40819.0
2019-06-03 11:45:00,70.36,70.39,70.29,70.29,22713.0,62.411,62.4376,62.3489,62.3489,22713.0
2019-06-03 11:50:00,70.3,70.32,70.25,70.26,55440.0,62.3578,62.3755,62.3134,62.3223,55440.0
2019-06-03 11:55:00,70.25,70.26,70.22,70.22,60573.0,62.3134,62.3223,62.2868,62.2868,60573.0
2019-06-03 12:00:00,70.22,70.26,70.18,70.18,27554.0,62.2868,62.3223,62.2514,62.2514,27554.0
2019-06-03 12:05:00,70.18,70.2,70.11,70.14,92316.0,62.2514,62.2691,62.1893,62.2159,92316.0
2019-06-03 12:10:00,70.13,70.15,70.07,70.12,23044.0,62.207,62.2247,62.1538,62.1981,23044.0
2019-06-03 12:15:00,70.1,70.12,70.07,70.1,26018.0,62.1804,62.1981,62.1538,62.1804,26018.0
2019-06-03 12:20:00,70.09,70.1,70.02,70.02,27915.0,62.1715,62.1804,62.1094,62.1094,27915.0
2019-06-03 12:25:00,70.02,70.04,69.99,70.01,151482.0,62.1094,62.1272,62.0828,62.1006,151482.0
2019-06-03 12:30:00,70.0,70.06,69.96,69.98,165699.0,62.0917,62.1449,62.0562,62.0739,165699.0
2019-06-03 12:35:00,69.97,70.09,69.97,70.09,32069.0,62.0651,62.1715,62.0651,62.1715,32069.0
2019-06-03 12:40:00,70.08,70.08,70.04,70.05,37777.0,62.1627,62.1627,62.1272,62.136,37777.0
2019-06-03 12:45:00,70.04,70.12,70.03,70.12,20484.0,62.1272,62.1981,62.1183,62.1981,20484.0
2019-06-03 12:50:00,70.12,70.12,70.05,70.07,11335.0,62.1981,62.1981,62.136,62.1538,11335.0
2019-06-03 12:55:00,70.08,70.1,70.03,70.03,13100.0,62.1627,62.1804,62.1183,62.1183,13100.0
2019-06-03 13:00:00,70.03,70.05,69.96,70.04,17275.0,62.1183,62.136,62.0562,62.1272,17275.0
2019-06-03 13:05:00,70.05,70.08,70.02,70.08,9525.0,62.136,62.1627,62.1094,62.1627,9525.0
2019-06-03 13:10:00,70.11,70.14,70.08,70.13,13061.0,62.1893,62.2159,62.1627,62.207,13061.0
2019-06-03 13:15:00,70.13,70.16,70.09,70.1,23172.0,62.207,62.2336,62.1715,62.1804,23172.0
2019-06-03 13:20:00,70.1,70.12,70.04,70.1,36285.0,62.1804,62.1981,62.1272,62.1804,36285.0
2019-06-03 13:25:00,70.11,70.42,70.11,70.2,318737.0,62.1893,62.4642,62.1893,62.2691,318737.0
2019-06-03 13:30:00,70.21,70.21,69.98,70.05,43119.0,62.278,62.278,62.0739,62.136,43119.0
2019-06-03 13:35:00,70.06,70.09,70.0,70.04,27529.0,62.1449,62.1715,62.0917,62.1272,27529.0
2019-06-03 13:40:00,70.01,70.18,70.01,70.13,14061.0,62.1006,62.2514,62.1006,62.207,14061.0
2019-06-03 13:45:00,70.13,70.19,70.11,70.13,24288.0,62.207,62.2602,62.1893,62.207,24288.0
2019-06-03 13:50:00,70.13,70.2,70.11,70.14,36994.0,62.207,62.2691,62.1893,62.2159,36994.0
2019-06-03 13:55:00,70.13,70.29,70.12,70.26,22607.0,62.207,62.3489,62.1981,62.3223,22607.0
2019-06-03 14:00:00,70.25,70.32,70.2,70.29,18746.0,62.3134,62.3755,62.2691,62.3489,18746.0
2019-06-03 14:05:00,70.29,70.36,70.28,70.36,17833.0,62.3489,62.411,62.3401,62.411,17833.0
2019-06-03 14:10:00,70.37,70.37,70.27,70.29,15071.0,62.4199,62.4199,62.3312,62.3489,15071.0
2019-06-03 14:15:00,70.28,70.28,70.23,70.25,13507.0,62.3401,62.3401,62.2957,62.3134,13507.0
2019-06-03 14:20:00,70.24,70.31,70.24,70.27,17205.0,62.3046,62.3667,62.3046,62.3312,17205.0
2019-06-03 14:25:00,70.24,70.29,70.23,70.26,19612.0,62.3046,62.3489,62.2957,62.3223,19612.0
2019-06-03 14:30:00,70.26,70.31,70.17,70.18,13857.0,62.3223,62.3667,62.2425,62.2514,13857.0
2019-06-03 14:35:00,70.18,70.2,70.11,70.15,15729.0,62.2514,62.2691,62.1893,62.2247,15729.0
2019-06-03 14:40:00,70.16,70.17,70.12,70.16,38185.0,62.2336,62.2425,62.1981,62.2336,38185.0
2019-06-03 14:45:00,70.16,70.18,70.11,70.14,13644.0,62.2336,62.2514,62.1893,62.2159,13644.0
2019-06-03 14:50:00,70.11,70.12,70.05,70.06,119533.0,62.1893,62.1981,62.136,62.1449,119533.0
2019-06-03 14:55:00,70.07,70.09,70.01,70.08,24275.0,62.1538,62.1715,62.1006,62.1627,24275.0
2019-06-03 15:00:00,70.09,70.1,69.96,69.97,26073.0,62.1715,62.1804,62.0562,62.0651,26073.0
2019-06-03 15:05:00,69.97,70.03,69.96,69.98,61609.0,62.0651,62.1183,62.0562,62.0739,61609.0
2019-06-03 15:10:00,69.97,70.04,69.9,70.04,42198.0,62.0651,62.1272,62.003,62.1272,42198.0
2019-06-03 15:15:00,70.06,70.08,69.99,70.05,35367.0,62.1449,62.1627,62.0828,62.136,35367.0
2019-06-03 15:20:00,70.05,70.15,70.04,70.08,38071.0,62.136,62.2247,62.1272,62.1627,38071.0
2019-06-03 15:25:00,70.06,70.08,69.93,69.98,90728.0,62.1449,62.1627,62.0296,62.0739,90728.0
2019-06-03 15:30:00,69.98,69.98,69.89,69.95,98355.0,62.0739,62.0739,61.9941,62.0473,98355.0
2019-06-03 15:35:00,69.95,69.99,69.92,69.95,73121.0,62.0473,62.0828,62.0207,62.0473,73121.0
2019-06-03 15:40:00,69.96,70.05,69.95,70.03,174769.0,62.0562,62.136,62.0473,62.1183,174769.0
2019-06-03 15:45:00,70.03,70.08,69.97,70.02,62721.0,62.1183,62.1627,62.0651,62.1094,62721.0
2019-06-03 15:50:00,70.02,70.12,70.0,70.06,167889.0,62.1094,62.1981,62.0917,62.1449,167889.0
2019-06-03 15:55:00,70.07,70.22,70.07,70.16,161050.0,62.1538,62.2868,62.1538,62.2336,161050.0
2019-06-04 09:30:00,70.67,70.7,70.62,70.7,86278.0,62.686,62.7126,62.6416,62.7126,86278.0
2019-06-04 09:35:00,70.69,70.73,70.58,70.59,59314.0,62.7037,62.7392,62.6062,62.615,59314.0
2019-06-04 09:40:00,70.6,70.63,70.58,70.6,10504.0,62.6239,62.6505,62.6062,62.6239,10504.0
2019-06-04 09:45:00,70.61,70.66,70.57,70.58,97984.0,62.6328,62.6771,62.5973,62.6062,97984.0
2019-06-04 09:50:00,70.58,70.58,70.52,70.54,54643.0,62.6062,62.6062,62.5529,62.5707,54643.0
2019-06-04 09:55:00,70.55,70.7,70.55,70.62,81260.0,62.5796,62.7126,62.5796,62.6416,81260.0
2019-06-04 10:00:00,70.62,70.65,70.58,70.59,107045.0,62.6416,62.6683,62.6062,62.615,107045.0
2019-06-04 10:05:00,70.59,70.61,70.53,70.56,30607.0,62.615,62.6328,62.5618,62.5884,30607.0
2019-06-04 10:10:00,70.55,70.64,70.55,70.63,15363.0,62.5796,62.6594,62.5796,62.6505,15363.0
2019-06-04 10:15:00,70.66,70.71,70.65,70.7,134694.0,62.6771,62.7215,62.6683,62.7126,134694.0
2019-06-04 10:20:00,70.69,70.74,70.66,70.74,80088.0,62.7037,62.7481,62.6771,62.7481,80088.0
2019-06-04 10:25:00,70.75,70.84,70.74,70.8,99351.0,62.757,62.8368,62.7481,62.8013,99351.0
2019-06-04 10:30:00,70.8,70.84,70.8,70.8,19197.0,62.8013,62.8368,62.8013,62.8013,19197.0
2019-06-04 10:35:00,70.81,70.82,70.75,70.75,10780.0,62.8102,62.819,62.757,62.757,10780.0
2019-06-04 10:40:00,70.75,70.75,70.72,70.73,41269.0,62.757,62.757,62.7303,62.7392,41269.0
2019-06-04 10:45:00,70.73,70.73,70.64,70.68,62851.0,62.7392,62.7392,62.6594,62.6949,62851.0
2019-06-04 10:50:00,70.68,70.75,70.67,70.69,24710.0,62.6949,62.757,62.686,62.7037,24710.0
2019-06-04 10:55:00,70.69,70.77,70.69,70.77,78458.0,62.7037,62.7747,62.7037,62.7747,78458.0
2019-06-04 11:00:00,70.77,70.87,70.73,70.87,19069.0,62.7747,62.8634,62.7392,62.8634,19069.0
2019-06-04 11:05:00,70.88,70.9,70.86,70.89,38196.0,62.8723,62.89,62.8545,62.8811,38196.0
2019-06-04 11:10:00,70.9,70.91,70.88,70.89,17477.0,62.89,62.8989,62.8723,62.8811,17477.0
2019-06-04 11:15:00,70.89,70.91,70.87,70.9,91892.0,62.8811,62.8989,62.8634,62.89,91892.0
2019-06-04 11:20:00,70.92,70.96,70.91,70.95,76444.0,62.9078,62.9432,62.8989,62.9344,76444.0
2019-06-04 11:25:00,70.95,71.0,70.94,70.97,27397.0,62.9344,62.9787,62.9255,62.9521,27397.0
2019-06-04 11:30:00,70.98,71.0,70.95,71.0,31096.0,62.961,62.9787,62.9344,62.9787,31096.0
2019-06-04 11:35:00,70.99,71.0,70.96,70.97,32285.0,62.9698,62.9787,62.9432,62.9521,32285.0
2019-06-04 11:40:00,70.97,71.01,70.97,71.01,10117.0,62.9521,62.9876,62.9521,62.9876,10117.0
2019-06-04 11:45:00,71.01,71.03,70.99,71.02,40349.0,62.9876,63.0053,62.9698,62.9965,40349.0
2019-06-04 11:50:00,71.03,71.03,71.0,71.01,107928.0,63.0053,63.0053,62.9787,62.9876,107928.0
2019-06-04 11:55:00,71.02,71.04,71.0,71.0,26070.0,62.9965,63.0142,62.9787,62.9787,26070.0
2019-06-04 12:00:00,71.01,71.03,70.94,70.95,17999.0,62.9876,63.0053,62.9255,62.9344,17999.0
2019-06-04 12:05:00,70.95,70.99,70.95,70.96,17125.0,62.9344,62.9698,62.9344,62.9432,17125.0
2019-06-04 12:10:00,70.98,70.98,70.94,70.96,16504.0,62.961,62.961,62.9255,62.9432,16504.0
2019-06-04 12:15:00,70.97,70.97,70.93,70.97,15273.0,62.9521,62.9521,62.9166,62.9521,15273.0
2019-06-04 12:20:00,70.98,71.0,70.96,71.0,39509.0,62.961,62.9787,62.9432,62.9787,39509.0
2019-06-04 12:25:00,70.99,71.0,70.97,70.98,11125.0,62.9698,62.9787,62.9521,62.961,11125.0
2019-06-04 12:30:00,70.99,71.01,70.93,70.94,21137.0,62.9698,62.9876,62.9166,62.9255,21137.0
2019-06-04 12:35:00,70.94,70.97,70.94,70.97,6877.0,62.9255,62.9521,62.9255,62.9521,6877.0
2019-06-04 12:40:00,70.97,71.0,70.96,71.0,8034.0,62.9521,62.9787,62.9432,62.9787,8034.0
2019-06-04 12:45:00,71.0,71.05,71.0,71.05,21725.0,62.9787,63.0231,62.9787,63.0231,21725.0
2019-06-04 12:50:00,71.05,71.1,71.05,71.1,59115.0,63.0231,63.0674,63.0231,63.0674,59115.0
2019-06-04 12:55:00,71.1,71.12,71.07,71.08,45617.0,63.0674,63.0852,63.0408,63.0497,45617.0
2019-06-04 13:00:00,71.07,71.1,71.07,71.09,59119.0,63.0408,63.0674,63.0408,63.0585,59119.0
2019-06-04 13:05:00,71.09,71.11,71.07,71.08,23805.0,63.0585,63.0763,63.0408,63.0497,23805.0
2019-06-04 13:10:00,71.08,71.1,71.03,71.06,61782.0,63.0497,63.0674,63.0053,63.0319,61782.0
2019-06-04 13:15:00,71.06,71.06,71.0,71.02,29530.0,63.0319,63.0319,62.9787,62.9965,29530.0
2019-06-04 13:20:00,71.03,71.07,71.0,71.06,28979.0,63.0053,63.0408,62.9787,63.0319,28979.0
2019-06-04 13:25:00,71.06,71.09,71.05,71.08,13051.0,63.0319,63.0585,63.0231,63.0497,13051.0
2019-06-04 13:30:00,71.08,71.12,71.08,71.12,6350.0,63.0497,63.0852,63.0497,63.0852,6350.0
2019-06-04 13:35:00,71.12,71.12,71.06,71.06,11541.0,63.0852,63.0852,63.0319,63.0319,11541.0
2019-06-04 13:40:00,71.06,71.1,71.05,71.09,11049.0,63.0319,63.0674,63.0231,63.0585,11049.0
2019-06-04 13:45:00,71.09,71.13,71.09,71.12,13362.0,63.0585,63.094,63.0585,63.0852,13362.0
2019-06-04 13:50:00,71.12,71.14,71.1,71.11,14369.0,63.0852,63.1029,63.0674,63.0763,14369.0
2019-06-04 13:55:00,71.11,71.18,71.1,71.17,7508.0,63.0763,63.1384,63.0674,63.1295,7508.0
2019-06-04 14:00:00,71.17,71.18,71.15,71.18,8996.0,63.1295,63.1384,63.1118,63.1384,8996.0
2019-06-04 14:05:00,71.17,71.18,71.11,71.14,51615.0,63.1295,63.1384,63.0763,63.1029,51615.0
2019-06-04 14:10:00,71.14,71.16,71.11,71.13,13732.0,63.1029,63.1206,63.0763,63.094,13732.0
2019-06-04 14:15:00,71.13,71.14,71.1,71.11,9603.0,63.094,63.1029,63.0674,63.0763,9603.0
2019-06-04 14:20:00,71.11,71.12,71.08,71.12,7000.0,63.0763,63.0852,63.0497,63.0852,7000.0
2019-06-04 14:25:00,71.12,71.13,71.1,71.12,12240.0,63.0852,63.094,63.0674,63.0852,12240.0
2019-06-04 14:30:00,71.12,71.12,71.09,71.12,9678.0,63.0852,63.0852,63.0585,63.0852,9678.0
2019-06-04 14:35:00,71.12,71.14,71.1,71.14,9481.0,63.0852,63.1029,63.0674,63.1029,9481.0
2019-06-04 14:40:00,71.14,71.17,71.12,71.15,8481.0,63.1029,63.1295,63.0852,63.1118,8481.0
2019-06-04 14:45:00,71.16,71.17,71.14,71.16,11402.0,63.1206,63.1295,63.1029,63.1206,11402.0
2019-06-04 14:50:00,71.16,71.16,71.11,71.13,9905.0,63.1206,63.1206,63.0763,63.094,9905.0
2019-06-04 14:55:00,71.14,71.15,71.11,71.11,5349.0,63.1029,63.1118,63.0763,63.0763,5349.0
2019-06-04 15:00:00,71.1,71.15,71.1,71.14,24111.0,63.0674,63.1118,63.0674,63.1029,24111.0
2019-06-04 15:05:00,71.14,71.18,71.14,71.18,39172.0,63.1029,63.1384,63.1029,63.1384,39172.0
2019-06-04 15:10:00,71.17,71.19,71.16,71.18,21749.0,63.1295,63.1472,63.1206,63.1384,21749.0
2019-06-04 15:15:00,71.19,71.19,71.16,71.17,23615.0,63.1472,63.1472,63.1206,63.1295,23615.0
2019-06-04 15:20:00,71.17,71.19,71.15,71.17,17689.0,63.1295,63.1472,63.1118,63.1295,17689.0
2019-06-04 15:25:00,71.18,71.2,71.17,71.19,26381.0,63.1384,63.1561,63.1295,63.1472,26381.0
2019-06-04 15:30:00,71.2,71.2,71.15,71.18,64163.0,63.1561,63.1561,63.1118,63.1384,64163.0
2019-06-04 15:35:00,71.19,71.2,71.16,71.19,27074.0,63.1472,63.1561,63.1206,63.1472,27074.0
2019-06-04 15:40:00,71.2,71.2,71.15,71.17,300058.0,63.1561,63.1561,63.1118,63.1295,300058.0
2019-06-04 15:45:00,71.17,71.23,71.17,71.22,45694.0,63.1295,63.1827,63.1295,63.1739,45694.0
2019-06-04 15:50:00,71.22,71.28,71.21,71.28,89656.0,63.1739,63.2271,63.165,63.2271,89656.0
2019-06-04 15:55:00,71.28,71.34,71.25,71.32,157149.0,63.2271,63.2803,63.2005,63.2626,157149.0
2019-06-05 09:30:00,71.67,71.68,71.58,71.58,21518.0,63.573,63.5819,63.4932,63.4932,21518.0
2019-06-05 09:35:00,71.57,71.62,71.56,71.57,24205.0,63.4843,63.5287,63.4754,63.4843,24205.0
2019-06-05 09:40:00,71.53,71.53,71.49,71.49,11186.0,63.4488,63.4488,63.4134,63.4134,11186.0
2019-06-05 09:45:00,71.48,71.48,71.41,71.44,47230.0,63.4045,63.4045,63.3424,63.369,47230.0
2019-06-05 09:50:00,71.42,71.43,71.38,71.39,11000.0,63.3513,63.3601,63.3158,63.3247,11000.0
2019-06-05 09:55:00,71.42,71.51,71.42,71.51,22779.0,63.3513,63.4311,63.3513,63.4311,22779.0
2019-06-05 10:00:00,71.52,71.55,71.4,71.41,36506.0,63.44,63.4666,63.3335,63.3424,36506.0
2019-06-05 10:05:00,71.42,71.42,71.37,71.42,18705.0,63.3513,63.3513,63.3069,63.3513,18705.0
2019-06-05 10:10:00,71.44,71.46,71.39,71.41,8407.0,63.369,63.3867,63.3247,63.3424,8407.0
2019-06-05 10:15:00,71.38,71.43,71.36,71.43,22502.0,63.3158,63.3601,63.298,63.3601,22502.0
2019-06-05 10:20:00,71.42,71.46,71.36,71.4,27091.0,63.3513,63.3867,63.298,63.3335,27091.0
2019-06-05 10:25:00,71.4,71.41,71.35,71.35,12070.0,63.3335,63.3424,63.2892,63.2892,12070.0
2019-06-05 10:30:00,71.36,71.36,71.24,71.29,113380.0,63.298,63.298,63.1916,63.2359,113380.0
2019-06-05 10:35:00,71.29,71.34,71.26,71.34,28495.0,63.2359,63.2803,63.2093,63.2803,28495.0
2019-06-05 10:40:00,71.34,71.37,71.32,71.33,16077.0,63.2803,63.3069,63.2626,63.2714,16077.0
2019-06-05 10:45:00,71.29,71.32,71.25,71.25,4233.0,63.2359,63.2626,63.2005,63.2005,4233.0
2019-06-05 10:50:00,71.23,71.25,71.19,71.23,32836.0,63.1827,63.2005,63.1472,63.1827,32836.0
2019-06-05 10:55:00,71.23,71.26,71.2,71.26,14442.0,63.1827,63.2093,63.1561,63.2093,14442.0
2019-06-05 11:00:00,71.27,71.34,71.23,71.33,12999.0,63.2182,63.2803,63.1827,63.2714,12999.0
2019-06-05 11:05:00,71.34,71.36,71.27,71.3,18309.0,63.2803,63.298,63.2182,63.2448,18309.0
2019-06-05 11:10:00,71.3,71.36,71.28,71.34,7384.0,63.2448,63.298,63.2271,63.2803,7384.0
2019-06-05 11:15:00,71.33,71.34,71.3,71.32,23719.0,63.2714,63.2803,63.2448,63.2626,23719.0
2019-06-05 11:20:00,71.32,71.39,71.32,71.38,15801.0,63.2626,63.3247,63.2626,63.3158,15801.0
2019-06-05 11:25:00,71.38,71.42,71.34,71.42,17490.0,63.3158,63.3513,63.2803,63.3513,17490.0
2019-06-05 11:30:00,71.42,71.46,71.41,71.42,20456.0,63.3513,63.3867,63.3424,63.3513,20456.0
2019-06-05 11:35:00,71.42,71.45,71.41,71.43,10035.0,63.3513,63.3779,63.3424,63.3601,10035.0
2019-06-05 11:40:00,71.43,71.43,71.39,71.41,30491.0,63.3601,63.3601,63.3247,63.3424,30491.0
2019-06-05 11:45:00,71.41,71.43,71.37,71.37,50542.0,63.3424,63.3601,63.3069,63.3069,50542.0
2019-06-05 11:50:00,71.39,71.42,71.37,71.38,22066.0,63.3247,63.3513,63.3069,63.3158,22066.0
2019-06-05 11:55:00,71.4,71.45,71.39,71.45,8087.0,63.3335,63.3779,63.3247,63.3779,8087.0
2019-06-05 12:00:00,71.44,71.46,71.4,71.42,17388.0,63.369,63.3867,63.3335,63.3513,17388.0
2019-06-05 12:05:00,71.43,71.44,71.41,71.42,15700.0,63.3601,63.369,63.3424,63.3513,15700.0
2019-06-05 12:10:00,71.42,71.42,71.37,71.37,25335.0,63.3513,63.3513,63.3069,63.3069,25335.0
2019-06-05 12:15:00,71.37,71.39,71.35,71.37,46586.0,63.3069,63.3247,63.2892,63.3069,46586.0
2019-06-05 12:20:00,71.37,71.43,71.37,71.39,411558.0,63.3069,63.3601,63.3069,63.3247,411558.0
2019-06-05 12:25:00,71.4,71.46,71.4,71.45,135375.0,63.3335,63.3867,63.3335,63.3779,135375.0
2019-06-05 12:30:00,71.45,71.45,71.35,71.38,144541.0,63.3779,63.3779,63.2892,63.3158,144541.0
2019-06-05 12:35:00,71.38,71.43,71.37,71.43,26052.0,63.3158,63.3601,63.3069,63.3601,26052.0
2019-06-05 12:40:00,71.43,71.47,71.42,71.46,5800.0,63.3601,63.3956,63.3513,63.3867,5800.0
2019-06-05 12:45:00,71.46,71.46,71.43,71.44,10360.0,63.3867,63.3867,63.3601,63.369,10360.0
2019-06-05 12:50:00,71.45,71.49,71.45,71.49,13880.0,63.3779,63.4134,63.3779,63.4134,13880.0
2019-06-05 12:55:00,71.5,71.51,71.46,71.46,25972.0,63.4222,63.4311,63.3867,63.3867,25972.0
2019-06-05 13:00:00,71.46,71.52,71.46,71.52,76163.0,63.3867,63.44,63.3867,63.44,76163.0
2019-06-05 13:05:00,71.53,71.55,71.53,71.54,19765.0,63.4488,63.4666,63.4488,63.4577,19765.0
2019-06-05 13:10:00,71.54,71.56,71.53,71.53,14641.0,63.4577,63.4754,63.4488,63.4488,14641.0
2019-06-05 13:15:00,71.53,71.56,71.53,71.56,13706.0,63.4488,63.4754,63.4488,63.4754,13706.0
2019-06-05 13:20:00,71.56,71.59,71.56,71.56,55580.0,63.4754,63.5021,63.4754,63.4754,55580.0
2019-06-05 13:25:00,71.56,71.56,71.52,71.55,20637.0,63.4754,63.4754,63.44,63.4666,20637.0
2019-06-05 13:30:00,71.56,71.56,71.53,71.56,5210.0,63.4754,63.4754,63.4488,63.4754,5210.0
2019-06-05 13:35:00,71.55,71.58,71.54,71.57,18395.0,63.4666,63.4932,63.4577,63.4843,18395.0
2019-06-05 13:40:00,71.57,71.59,71.54,71.59,4730.0,63.4843,63.5021,63.4577,63.5021,4730.0
2019-06-05 13:45:00,71.58,71.58,71.56,71.57,9443.0,63.4932,63.4932,63.4754,63.4843,9443.0
2019-06-05 13:50:00,71.56,71.56,71.53,71.53,7750.0,63.4754,63.4754,63.4488,63.4488,7750.0
2019-06-05 13:55:00,71.53,71.55,71.51,71.55,22368.0,63.4488,63.4666,63.4311,63.4666,22368.0
2019-06-05 14:00:00,71.54,71.54,71.52,71.53,6952.0,63.4577,63.4577,63.44,63.4488,6952.0
2019-06-05 14:05:00,71.55,71.58,71.54,71.58,12973.0,63.4666,63.4932,63.4577,63.4932,12973.0
2019-06-05 14:10:00,71.58,71.61,71.57,71.58,9454.0,63.4932,63.5198,63.4843,63.4932,9454.0
2019-06-05 14:15:00,71.57,71.57,71.54,71.55,9662.0,63.4843,63.4843,63.4577,63.4666,9662.0
2019-06-05 14:20:00,71.54,71.56,71.53,71.56,3246.0,63.4577,63.4754,63.4488,63.4754,3246.0
2019-06-05 14:25:00,71.56,71.56,71.53,71.54,9121.0,63.4754,63.4754,63.4488,63.4577,9121.0
2019-06-05 14:30:00,71.54,71.57,71.54,71.55,5282.0,63.4577,63.4843,63.4577,63.4666,5282.0
2019-06-05 14:35:00,71.56,71.58,71.54,71.54,18583.0,63.4754,63.4932,63.4577,63.4577,18583.0
2019-06-05 14:40:00,71.55,71.55,71.52,71.53,10839.0,63.4666,63.4666,63.44,63.4488,10839.0
2019-06-05 14:45:00,71.53,71.55,71.5,71.5,19125.0,63.4488,63.4666,63.4222,63.4222,19125.0
2019-06-05 14:50:00,71.5,71.5,71.46,71.48,7436.0,63.4222,63.4222,63.3867,63.4045,7436.0
2019-06-05 14:55:00,71.48,71.51,71.47,71.49,5674.0,63.4045,63.4311,63.3956,63.4134,5674.0
2019-06-05 15:00:00,71.48,71.51,71.48,71.51,6552.0,63.4045,63.4311,63.4045,63.4311,6552.0
2019-06-05 15:05:00,71.51,71.52,71.48,71.48,5494.0,63.4311,63.44,63.4045,63.4045,5494.0
2019-06-05 15:10:00,71.48,71.52,71.47,71.51,10272.0,63.4045,63.44,63.3956,63.4311,10272.0
2019-06-05 15:15:00,71.5,71.51,71.48,71.51,16829.0,63.4222,63.4311,63.4045,63.4311,16829.0
2019-06-05 15:20:00,71.51,71.52,71.5,71.52,8474.0,63.4311,63.44,63.4222,63.44,8474.0
2019-06-05 15:25:00,71.52,71.52,71.48,71.49,7283.0,63.44,63.44,63.4045,63.4134,7283.0
2019-06-05 15:30:00,71.49,71.49,71.41,71.41,21583.0,63.4134,63.4134,63.3424,63.3424,21583.0
2019-06-05 15:35:00,71.43,71.44,71.37,71.42,11752.0,63.3601,63.369,63.3069,63.3513,11752.0
2019-06-05 15:40:00,71.44,71.48,71.43,71.48,37185.0,63.369,63.4045,63.3601,63.4045,37185.0
2019-06-05 15:45:00,71.48,71.52,71.48,71.49,170285.0,63.4045,63.44,63.4045,63.4134,170285.0
2019-06-05 15:50:00,71.49,71.59,71.49,71.58,50724.0,63.4134,63.5021,63.4134,63.4932,50724.0
2019-06-05 15:55:00,71.59,71.6,71.53,71.56,74731.0,63.5021,63.5109,63.4488,63.4754,74731.0
2019-06-06 09:30:00,71.7,71.77,71.65,71.7,14054.0,63.5996,63.6617,63.5553,63.5996,14054.0
2019-06-06 09:35:00,71.7,71.78,71.68,71.76,18505.0,63.5996,63.6706,63.5819,63.6529,18505.0
2019-06-06 09:40:00,71.75,71.8,71.7,71.73,14265.0,63.644,63.6883,63.5996,63.6262,14265.0
2019-06-06 09:45:00,71.72,71.75,71.68,71.7,9600.0,63.6174,63.644,63.5819,63.5996,9600.0
2019-06-06 09:50:00,71.74,71.75,71.67,71.69,7405.0,63.6351,63.644,63.573,63.5908,7405.0
2019-06-06 09:55:00,71.7,71.71,71.64,71.64,32311.0,63.5996,63.6085,63.5464,63.5464,32311.0
2019-06-06 10:00:00,71.65,71.7,71.64,71.68,8145.0,63.5553,63.5996,63.5464,63.5819,8145.0
2019-06-06 10:05:00,71.69,71.72,71.67,71.7,6325.0,63.5908,63.6174,63.573,63.5996,6325.0
2019-06-06 10:10:00,71.7,71.7,71.65,71.68,7453.0,63.5996,63.5996,63.5553,63.5819,7453.0
2019-06-06 10:15:00,71.69,71.7,71.64,71.66,4159.0,63.5908,63.5996,63.5464,63.5641,4159.0
2019-06-06 10:20:00,71.66,71.67,71.61,71.62,9780.0,63.5641,63.573,63.5198,63.5287,9780.0
2019-06-06 10:25:00,71.62,71.62,71.55,71.55,156987.0,63.5287,63.5287,63.4666,63.4666,156987.0
2019-06-06 10:30:00,71.55,71.61,71.53,71.59,61312.0,63.4666,63.5198,63.4488,63.5021,61312.0
2019-06-06 10:35:00,71.6,71.68,71.6,71.68,17098.0,63.5109,63.5819,63.5109,63.5819,17098.0
2019-06-06 10:40:00,71.69,71.75,71.66,71.72,16548.0,63.5908,63.644,63.5641,63.6174,16548.0
2019-06-06 10:45:00,71.72,71.72,71.68,71.71,6777.0,63.6174,63.6174,63.5819,63.6085,6777.0
2019-06-06 10:50:00,71.71,71.76,71.71,71.73,9373.0,63.6085,63.6529,63.6085,63.6262,9373.0
2019-06-06 10:55:00,71.71,71.71,71.68,71.69,6404.0,63.6085,63.6085,63.5819,63.5908,6404.0
2019-06-06 11:00:00,71.68,71.71,71.66,71.66,19720.0,63.5819,63.6085,63.5641,63.5641,19720.0
2019-06-06 11:05:00,71.66,71.77,71.65,71.76,20201.0,63.5641,63.6617,63.5553,63.6529,20201.0
2019-06-06 11:10:00,71.75,71.77,71.73,71.77,8554.0,63.644,63.6617,63.6262,63.6617,8554.0
2019-06-06 11:15:00,71.76,71.8,71.76,71.8,6700.0,63.6529,63.6883,63.6529,63.6883,6700.0
2019-06-06 11:20:00,71.8,71.8,71.76,71.77,7601.0,63.6883,63.6883,63.6529,63.6617,7601.0
2019-06-06 11:25:00,71.78,71.8,71.77,71.8,5936.0,63.6706,63.6883,63.6617,63.6883,5936.0
2019-06-06 11:30:00,71.79,71.82,71.79,71.82,55591.0,63.6795,63.7061,63.6795,63.7061,55591.0
2019-06-06 11:35:00,71.82,71.83,71.79,71.79,9530.0,63.7061,63.7149,63.6795,63.6795,9530.0
2019-06-06 11:40:00,71.78,71.81,71.76,71.76,17872.0,63.6706,63.6972,63.6529,63.6529,17872.0
2019-06-06 11:45:00,71.76,71.78,71.64,71.65,20963.0,63.6529,63.6706,63.5464,63.5553,20963.0
2019-06-06 11:50:00,71.66,71.7,71.66,71.68,15256.0,63.5641,63.5996,63.5641,63.5819,15256.0
2019-06-06 11:55:00,71.68,71.69,71.64,71.67,10532.0,63.5819,63.5908,63.5464,63.573,10532.0
2019-06-06 12:00:00,71.66,71.71,71.65,71.68,16819.0,63.5641,63.6085,63.5553,63.5819,16819.0
2019-06-06 12:05:00,71.67,71.71,71.66,71.69,9057.0,63.573,63.6085,63.5641,63.5908,9057.0
2019-06-06 12:10:00,71.68,71.69,71.65,71.68,10836.0,63.5819,63.5908,63.5553,63.5819,10836.0
2019-06-06 12:15:00,71.69,71.72,71.68,71.72,5898.0,63.5908,63.6174,63.5819,63.6174,5898.0
2019-06-06 12:20:00,71.72,71.72,71.69,71.7,8626.0,63.6174,63.6174,63.5908,63.5996,8626.0
2019-06-06 12:25:00,71.7,71.72,71.7,71.71,6468.0,63.5996,63.6174,63.5996,63.6085,6468.0
2019-06-06 12:30:00,71.72,71.74,71.7,71.74,5877.0,63.6174,63.6351,63.5996,63.6351,5877.0
2019-06-06 12:35:00,71.74,71.74,71.7,71.7,6936.0,63.6351,63.6351,63.5996,63.5996,6936.0
2019-06-06 12:40:00,71.7,71.71,71.7,71.7,2887.0,63.5996,63.6085,63.5996,63.5996,2887.0
2019-06-06 12:45:00,71.71,71.77,71.71,71.76,9317.0,63.6085,63.6617,63.6085,63.6529,9317.0
2019-06-06 12:50:00,71.77,71.77,71.74,71.74,22269.0,63.6617,63.6617,63.6351,63.6351,22269.0
2019-06-06 12:55:00,71.75,71.75,71.74,71.75,6968.0,63.644,63.644,63.6351,63.644,6968.0
2019-06-06 13:00:00,71.75,71.77,71.75,71.76,4797.0,63.644,63.6617,63.644,63.6529,4797.0
2019-06-06 13:05:00,71.76,71.77,71.73,71.75,3425.0,63.6529,63.6617,63.6262,63.644,3425.0
2019-06-06 13:10:00,71.74,71.75,71.73,71.75,3184.0,63.6351,63.644,63.6262,63.644,3184.0
2019-06-06 13:15:00,71.76,71.77,71.74,71.74,6522.0,63.6529,63.6617,63.6351,63.6351,6522.0
2019-06-06 13:20:00,71.74,71.74,71.7,71.73,10590.0,63.6351,63.6351,63.5996,63.6262,10590.0
2019-06-06 13:25:00,71.73,71.76,71.72,71.75,3642.0,63.6262,63.6529,63.6174,63.644,3642.0
2019-06-06 13:30:00,71.76,71.78,71.76,71.77,7885.0,63.6529,63.6706,63.6529,63.6617,7885.0
2019-06-06 13:35:00,71.77,71.77,71.75,71.76,4661.0,63.6617,63.6617,63.644,63.6529,4661.0
2019-06-06 13:40:00,71.75,71.77,71.74,71.77,1700.0,63.644,63.6617,63.6351,63.6617,1700.0
2019-06-06 13:45:00,71.78,71.78,71.76,71.76,8759.0,63.6706,63.6706,63.6529,63.6529,8759.0
2019-06-06 13:50:00,71.77,71.79,71.77,71.78,2514.0,63.6617,63.6795,63.6617,63.6706,2514.0
2019-06-06 13:55:00,71.78,71.78,71.77,71.77,1102.0,63.6706,63.6706,63.6617,63.6617,1102.0
2019-06-06 14:00:00,71.77,71.78,71.73,71.78,53345.0,63.6617,63.6706,63.6262,63.6706,53345.0
2019-06-06 14:05:00,71.77,71.78,71.76,71.77,3607.0,63.6617,63.6706,63.6529,63.6617,3607.0
2019-06-06 14:10:00,71.77,71.8,71.77,71.8,3117.0,63.6617,63.6883,63.6617,63.6883,3117.0
2019-06-06 14:15:00,71.8,71.81,71.79,71.81,6160.0,63.6883,63.6972,63.6795,63.6972,6160.0
2019-06-06 14:20:00,71.81,71.81,71.79,71.8,1400.0,63.6972,63.6972,63.6795,63.6883,1400.0
2019-06-06 14:25:00,71.8,71.8,71.78,71.78,2848.0,63.6883,63.6883,63.6706,63.6706,2848.0
2019-06-06 14:30:00,71.77,71.94,71.77,71.91,123647.0,63.6617,63.8125,63.6617,63.7859,123647.0
2019-06-06 14:35:00,71.9,71.92,71.84,71.87,15691.0,63.777,63.7948,63.7238,63.7504,15691.0
2019-06-06 14:40:00,71.87,71.94,71.84,71.93,15461.0,63.7504,63.8125,63.7238,63.8036,15461.0
2019-06-06 14:45:00,71.94,71.94,71.87,71.87,15930.0,63.8125,63.8125,63.7504,63.7504,15930.0
2019-06-06 14:50:00,71.87,71.88,71.86,71.87,7700.0,63.7504,63.7593,63.7416,63.7504,7700.0
2019-06-06 14:55:00,71.87,71.87,71.84,71.86,5849.0,63.7504,63.7504,63.7238,63.7416,5849.0
2019-06-06 15:00:00,71.86,71.88,71.84,71.87,19061.0,63.7416,63.7593,63.7238,63.7504,19061.0
2019-06-06 15:05:00,71.87,71.9,71.86,71.89,6083.0,63.7504,63.777,63.7416,63.7682,6083.0
2019-06-06 15:10:00,71.89,71.91,71.89,71.91,3204.0,63.7682,63.7859,63.7682,63.7859,3204.0
2019-06-06 15:15:00,71.91,72.0,71.91,71.98,11766.0,63.7859,63.8657,63.7859,63.848,11766.0
2019-06-06 15:20:00,71.98,72.0,71.97,72.0,8352.0,63.848,63.8657,63.8391,63.8657,8352.0
2019-06-06 15:25:00,72.01,72.03,72.0,72.03,10503.0,63.8746,63.8923,63.8657,63.8923,10503.0
2019-06-06 15:30:00,72.02,72.11,72.01,72.11,13631.0,63.8835,63.9633,63.8746,63.9633,13631.0
2019-06-06 15:35:00,72.11,72.11,72.06,72.09,62128.0,63.9633,63.9633,63.919,63.9456,62128.0
2019-06-06 15:40:00,72.09,72.09,71.99,72.01,25939.0,63.9456,63.9456,63.8569,63.8746,25939.0
2019-06-06 15:45:00,72.01,72.03,71.98,72.03,15742.0,63.8746,63.8923,63.848,63.8923,15742.0
2019-06-06 15:50:00,72.02,72.05,71.96,71.97,88275.0,63.8835,63.9101,63.8303,63.8391,88275.0
2019-06-06 15:55:00,71.97,71.99,71.92,71.96,80061.0,63.8391,63.8569,63.7948,63.8303,80061.0
2019-06-07 09:30:00,72.29,72.4,72.29,72.39,24373.0,64.123,64.2205,64.123,64.2117,24373.0
2019-06-07 09:35:00,72.41,72.59,72.41,72.59,89435.0,64.2294,64.3891,64.2294,64.3891,89435.0
2019-06-07 09:40:00,72.59,72.64,72.56,72.56,21415.0,64.3891,64.4334,64.3625,64.3625,21415.0
2019-06-07 09:45:00,72.56,72.59,72.55,72.56,9751.0,64.3625,64.3891,64.3536,64.3625,9751.0
2019-06-07 09:50:00,72.56,72.6,72.54,72.58,76383.0,64.3625,64.398,64.3447,64.3802,76383.0
2019-06-07 09:55:00,72.58,72.63,72.57,72.63,24145.0,64.3802,64.4246,64.3713,64.4246,24145.0
2019-06-07 10:00:00,72.63,72.67,72.62,72.67,14527.0,64.4246,64.46,64.4157,64.46,14527.0
2019-06-07 10:05:00,72.67,72.72,72.67,72.69,28162.0,64.46,64.5044,64.46,64.4778,28162.0
2019-06-07 10:10:00,72.7,72.7,72.63,72.63,14199.0,64.4867,64.4867,64.4246,64.4246,14199.0
2019-06-07 10:15:00,72.65,72.69,72.65,72.68,8778.0,64.4423,64.4778,64.4423,64.4689,8778.0
2019-06-07 10:20:00,72.69,72.69,72.63,72.69,14463.0,64.4778,64.4778,64.4246,64.4778,14463.0
2019-06-07 10:25:00,72.68,72.72,72.65,72.72,6051.0,64.4689,64.5044,64.4423,64.5044,6051.0
2019-06-07 10:30:00,72.72,72.83,72.72,72.82,34625.0,64.5044,64.602,64.5044,64.5931,34625.0
2019-06-07 10:35:00,72.83,72.85,72.82,72.84,18821.0,64.602,64.6197,64.5931,64.6108,18821.0
2019-06-07 10:40:00,72.84,72.88,72.84,72.88,12388.0,64.6108,64.6463,64.6108,64.6463,12388.0
2019-06-07 10:45:00,72.87,72.92,72.86,72.9,9937.0,64.6374,64.6818,64.6286,64.6641,9937.0
2019-06-07 10:50:00,72.9,72.95,72.89,72.91,13432.0,64.6641,64.7084,64.6552,64.6729,13432.0
2019-06-07 10:55:00,72.91,72.97,72.9,72.97,35403.0,64.6729,64.7262,64.6641,64.7262,35403.0
2019-06-07 11:00:00,72.97,72.99,72.93,72.93,33266.0,64.7262,64.7439,64.6907,64.6907,33266.0
2019-06-07 11:05:00,72.92,72.92,72.86,72.86,6275.0,64.6818,64.6818,64.6286,64.6286,6275.0
2019-06-07 11:10:00,72.86,72.88,72.82,72.82,7896.0,64.6286,64.6463,64.5931,64.5931,7896.0
2019-06-07 11:15:00,72.81,72.86,72.8,72.84,11591.0,64.5842,64.6286,64.5754,64.6108,11591.0
2019-06-07 11:20:00,72.84,72.86,72.8,72.8,17055.0,64.6108,64.6286,64.5754,64.5754,17055.0
2019-06-07 11:25:00,72.8,72.82,72.73,72.75,28014.0,64.5754,64.5931,64.5133,64.531,28014.0
2019-06-07 11:30:00,72.75,72.78,72.72,72.75,11864.0,64.531,64.5576,64.5044,64.531,11864.0
2019-06-07 11:35:00,72.76,72.77,72.72,72.72,33765.0,64.5399,64.5487,64.5044,64.5044,33765.0
2019-06-07 11:40:00,72.73,72.77,72.73,72.77,14100.0,64.5133,64.5487,64.5133,64.5487,14100.0
2019-06-07 11:45:00,72.77,72.79,72.74,72.78,10097.0,64.5487,64.5665,64.5221,64.5576,10097.0
2019-06-07 11:50:00,72.78,72.8,72.73,72.74,7019.0,64.5576,64.5754,64.5133,64.5221,7019.0
2019-06-07 11:55:00,72.74,72.76,72.72,72.73,4000.0,64.5221,64.5399,64.5044,64.5133,4000.0
2019-06-07 12:00:00,72.72,72.72,72.68,72.69,9811.0,64.5044,64.5044,64.4689,64.4778,9811.0
2019-06-07 12:05:00,72.7,72.72,72.7,72.72,4287.0,64.4867,64.5044,64.4867,64.5044,4287.0
2019-06-07 12:10:00,72.73,72.76,72.71,72.75,5870.0,64.5133,64.5399,64.4955,64.531,5870.0
2019-06-07 12:15:00,72.75,72.75,72.73,72.74,6831.0,64.531,64.531,64.5133,64.5221,6831.0
2019-06-07 12:20:00,72.74,72.79,72.74,72.79,12727.0,64.5221,64.5665,64.5221,64.5665,12727.0
2019-06-07 12:25:00,72.78,72.79,72.77,72.79,16668.0,64.5576,64.5665,64.5487,64.5665,16668.0
2019-06-07 12:30:00,72.8,72.81,72.79,72.81,59827.0,64.5754,64.5842,64.5665,64.5842,59827.0
2019-06-07 12:35:00,72.81,72.81,72.76,72.77,6751.0,64.5842,64.5842,64.5399,64.5487,6751.0
2019-06-07 12:40:00,72.77,72.82,72.77,72.81,8452.0,64.5487,64.5931,64.5487,64.5842,8452.0
2019-06-07 12:45:00,72.81,72.82,72.8,72.81,16597.0,64.5842,64.5931,64.5754,64.5842,16597.0
2019-06-07 12:50:00,72.81,72.83,72.8,72.81,7464.0,64.5842,64.602,64.5754,64.5842,7464.0
2019-06-07 12:55:00,72.81,72.88,72.81,72.88,94300.0,64.5842,64.6463,64.5842,64.6463,94300.0
2019-06-07 13:00:00,72.88,72.9,72.87,72.9,3126.0,64.6463,64.6641,64.6374,64.6641,3126.0
2019-06-07 13:05:00,72.89,72.9,72.86,72.87,4663.0,64.6552,64.6641,64.6286,64.6374,4663.0
2019-06-07 13:10:00,72.87,72.87,72.85,72.86,3090.0,64.6374,64.6374,64.6197,64.6286,3090.0
2019-06-07 13:15:00,72.86,72.88,72.84,72.87,6936.0,64.6286,64.6463,64.6108,64.6374,6936.0
2019-06-07 13:20:00,72.87,72.88,72.78,72.8,18516.0,64.6374,64.6463,64.5576,64.5754,18516.0
2019-06-07 13:25:00,72.8,72.82,72.79,72.81,4249.0,64.5754,64.5931,64.5665,64.5842,4249.0
2019-06-07 13:30:00,72.81,72.83,72.81,72.83,10222.0,64.5842,64.602,64.5842,64.602,10222.0
2019-06-07 13:35:00,72.83,72.86,72.82,72.84,27359.0,64.602,64.6286,64.5931,64.6108,27359.0
2019-06-07 13:40:00,72.86,72.86,72.83,72.85,6727.0,64.6286,64.6286,64.602,64.6197,6727.0
2019-06-07 13:45:00,72.85,72.85,72.81,72.81,5468.0,64.6197,64.6197,64.5842,64.5842,5468.0
2019-06-07 13:50:00,72.81,72.83,72.81,72.82,18147.0,64.5842,64.602,64.5842,64.5931,18147.0
2019-06-07 13:55:00,72.81,72.86,72.81,72.86,4428.0,64.5842,64.6286,64.5842,64.6286,4428.0
2019-06-07 14:00:00,72.85,72.85,72.81,72.83,8580.0,64.6197,64.6197,64.5842,64.602,8580.0
2019-06-07 14:05:00,72.83,72.83,72.8,72.82,13340.0,64.602,64.602,64.5754,64.5931,13340.0
2019-06-07 14:10:00,72.82,72.84,72.81,72.83,6476.0,64.5931,64.6108,64.5842,64.602,6476.0
2019-06-07 14:15:00,72.85,72.85,72.83,72.83,5200.0,64.6197,64.6197,64.602,64.602,5200.0
2019-06-07 14:20:00,72.82,72.86,72.82,72.86,7145.0,64.5931,64.6286,64.5931,64.6286,7145.0
2019-06-07 14:25:00,72.86,72.86,72.83,72.84,11840.0,64.6286,64.6286,64.602,64.6108,11840.0
2019-06-07 14:30:00,72.84,72.84,72.82,72.83,6286.0,64.6108,64.6108,64.5931,64.602,6286.0
2019-06-07 14:35:00,72.83,72.84,72.82,72.84,3338.0,64.602,64.6108,64.5931,64.6108,3338.0
2019-06-07 14:40:00,72.84,72.86,72.83,72.83,7022.0,64.6108,64.6286,64.602,64.602,7022.0
2019-06-07 14:45:00,72.82,72.83,72.75,72.76,8047.0,64.5931,64.602,64.531,64.5399,8047.0
2019-06-07 14:50:00,72.75,72.79,72.73,72.76,18480.0,64.531,64.5665,64.5133,64.5399,18480.0
2019-06-07 14:55:00,72.75,72.76,72.75,72.75,9988.0,64.531,64.5399,64.531,64.531,9988.0
2019-06-07 15:00:00,72.75,72.8,72.74,72.78,7689.0,64.531,64.5754,64.5221,64.5576,7689.0
2019-06-07 15:05:00,72.76,72.77,72.75,72.76,5705.0,64.5399,64.5487,64.531,64.5399,5705.0
2019-06-07 15:10:00,72.76,72.79,72.74,72.79,5218.0,64.5399,64.5665,64.5221,64.5665,5218.0
2019-06-07 15:15:00,72.79,72.8,72.78,72.78,17019.0,64.5665,64.5754,64.5576,64.5576,17019.0
2019-06-07 15:20:00,72.79,72.83,72.76,72.83,66214.0,64.5665,64.602,64.5399,64.602,66214.0
2019-06-07 15:25:00,72.83,72.84,72.82,72.84,72497.0,64.602,64.6108,64.5931,64.6108,72497.0
2019-06-07 15:30:00,72.83,72.84,72.79,72.81,74217.0,64.602,64.6108,64.5665,64.5842,74217.0
2019-06-07 15:35:00,72.82,72.82,72.79,72.8,28750.0,64.5931,64.5931,64.5665,64.5754,28750.0
2019-06-07 15:40:00,72.8,72.84,72.78,72.78,73510.0,64.5754,64.6108,64.5576,64.5576,73510.0
2019-06-07 15:45:00,72.78,72.79,72.72,72.76,125294.0,64.5576,64.5665,64.5044,64.5399,125294.0
2019-06-07 15:50:00,72.76,72.78,72.7,72.71,71554.0,64.5399,64.5576,64.4867,64.4955,71554.0
2019-06-07 15:55:00,72.71,72.76,72.71,72.72,110977.0,64.4955,64.5399,64.4955,64.5044,110977.0
2019-06-10 09:30:00,73.07,73.18,73.07,73.17,44760.0,64.8149,64.9124,64.8149,64.9036,44760.0
2019-06-10 09:35:00,73.18,73.19,73.14,73.15,116786.0,64.9124,64.9213,64.8769,64.8858,116786.0
2019-06-10 09:40:00,73.16,73.18,73.15,73.17,27562.0,64.8947,64.9124,64.8858,64.9036,27562.0
2019-06-10 09:45:00,73.18,73.19,73.08,73.09,40947.0,64.9124,64.9213,64.8237,64.8326,40947.0
2019-06-10 09:50:00,73.09,73.11,73.07,73.08,15631.0,64.8326,64.8503,64.8149,64.8237,15631.0
2019-06-10 09:55:00,73.09,73.15,73.09,73.14,13139.0,64.8326,64.8858,64.8326,64.8769,13139.0
2019-06-10 10:00:00,73.16,73.17,73.11,73.14,72686.0,64.8947,64.9036,64.8503,64.8769,72686.0
2019-06-10 10:05:00,73.14,73.2,73.13,73.19,163384.0,64.8769,64.9302,64.8681,64.9213,163384.0
2019-06-10 10:10:00,73.2,73.21,73.15,73.2,19600.0,64.9302,64.939,64.8858,64.9302,19600.0
2019-06-10 10:15:00,73.2,73.24,73.2,73.24,20021.0,64.9302,64.9656,64.9302,64.9656,20021.0
2019-06-10 10:20:00,73.24,73.24,73.2,73.2,12595.0,64.9656,64.9656,64.9302,64.9302,12595.0
2019-06-10 10:25:00,73.21,73.23,73.19,73.23,11519.0,64.939,64.9568,64.9213,64.9568,11519.0
2019-06-10 10:30:00,73.22,73.24,73.21,73.23,35883.0,64.9479,64.9656,64.939,64.9568,35883.0
2019-06-10 10:35:00,73.23,73.23,73.19,73.21,365618.0,64.9568,64.9568,64.9213,64.939,365618.0
2019-06-10 10:40:00,73.21,73.27,73.21,73.27,55163.0,64.939,64.9923,64.939,64.9923,55163.0
2019-06-10 10:45:00,73.28,73.29,73.27,73.28,31826.0,65.0011,65.01,64.9923,65.0011,31826.0
2019-06-10 10:50:00,73.28,73.3,73.26,73.29,23445.0,65.0011,65.0189,64.9834,65.01,23445.0
2019-06-10 10:55:00,73.3,73.3,73.27,73.28,6925.0,65.0189,65.0189,64.9923,65.0011,6925.0
2019-06-10 11:00:00,73.27,73.3,73.26,73.28,8307.0,64.9923,65.0189,64.9834,65.0011,8307.0
2019-06-10 11:05:00,73.27,73.3,73.27,73.3,8634.0,64.9923,65.0189,64.9923,65.0189,8634.0
2019-06-10 11:10:00,73.31,73.33,73.31,73.31,27570.0,65.0277,65.0455,65.0277,65.0277,27570.0
2019-06-10 11:15:00,73.32,73.33,73.31,73.32,4845.0,65.0366,65.0455,65.0277,65.0366,4845.0
2019-06-10 11:20:00,73.32,73.33,73.3,73.31,10088.0,65.0366,65.0455,65.0189,65.0277,10088.0
2019-06-10 11:25:00,73.32,73.33,73.31,73.31,14782.0,65.0366,65.0455,65.0277,65.0277,14782.0
2019-06-10 11:30:00,73.31,73.36,73.31,73.34,101648.0,65.0277,65.0721,65.0277,65.0543,101648.0
2019-06-10 11:35:00,73.34,73.35,73.31,73.33,16081.0,65.0543,65.0632,65.0277,65.0455,16081.0
2019-06-10 11:40:00,73.34,73.41,73.34,73.41,92906.0,65.0543,65.1164,65.0543,65.1164,92906.0
2019-06-10 11:45:00,73.41,73.42,73.38,73.4,6837.0,65.1164,65.1253,65.0898,65.1076,6837.0
2019-06-10 11:50:00,73.41,73.44,73.41,73.44,16252.0,65.1164,65.1431,65.1164,65.1431,16252.0
2019-06-10 11:55:00,73.44,73.44,73.42,73.42,7306.0,65.1431,65.1431,65.1253,65.1253,7306.0
2019-06-10 12:00:00,73.42,73.42,73.39,73.4,9560.0,65.1253,65.1253,65.0987,65.1076,9560.0
2019-06-10 12:05:00,73.4,73.4,73.36,73.36,6775.0,65.1076,65.1076,65.0721,65.0721,6775.0
2019-06-10 12:10:00,73.36,73.37,73.35,73.36,29806.0,65.0721,65.081,65.0632,65.0721,29806.0
2019-06-10 12:15:00,73.35,73.37,73.33,73.34,9480.0,65.0632,65.081,65.0455,65.0543,9480.0
2019-06-10 12:20:00,73.33,73.33,73.3,73.3,39015.0,65.0455,65.0455,65.0189,65.0189,39015.0
2019-06-10 12:25:00,73.3,73.32,73.29,73.31,17999.0,65.0189,65.0366,65.01,65.0277,17999.0
2019-06-10 12:30:00,73.31,73.31,73.26,73.27,10639.0,65.0277,65.0277,64.9834,64.9923,10639.0
2019-06-10 12:35:00,73.27,73.28,73.25,73.27,12523.0,64.9923,65.0011,64.9745,64.9923,12523.0
2019-06-10 12:40:00,73.28,73.3,73.27,73.29,24116.0,65.0011,65.0189,64.9923,65.01,24116.0
2019-06-10 12:45:00,73.28,73.29,73.26,73.28,28815.0,65.0011,65.01,64.9834,65.0011,28815.0
2019-06-10 12:50:00,73.27,73.29,73.26,73.28,31357.0,64.9923,65.01,64.9834,65.0011,31357.0
2019-06-10 12:55:00,73.28,73.29,73.24,73.24,12669.0,65.0011,65.01,64.9656,64.9656,12669.0
2019-06-10 13:00:00,73.25,73.32,73.25,73.31,27093.0,64.9745,65.0366,64.9745,65.0277,27093.0
2019-06-10 13:05:00,73.3,73.31,73.27,73.28,31900.0,65.0189,65.0277,64.9923,65.0011,31900.0
2019-06-10 13:10:00,73.27,73.3,73.27,73.28,17414.0,64.9923,65.0189,64.9923,65.0011,17414.0
2019-06-10 13:15:00,73.28,73.3,73.25,73.26,11112.0,65.0011,65.0189,64.9745,64.9834,11112.0
2019-06-10 13:20:00,73.25,73.27,73.25,73.26,30854.0,64.9745,64.9923,64.9745,64.9834,30854.0
2019-06-10 13:25:00,73.25,73.26,73.23,73.23,7864.0,64.9745,64.9834,64.9568,64.9568,7864.0
2019-06-10 13:30:00,73.25,73.28,73.25,73.26,6106.0,64.9745,65.0011,64.9745,64.9834,6106.0
2019-06-10 13:35:00,73.26,73.27,73.25,73.25,20341.0,64.9834,64.9923,64.9745,64.9745,20341.0
2019-06-10 13:40:00,73.26,73.28,73.21,73.21,19638.0,64.9834,65.0011,64.939,64.939,19638.0
2019-06-10 13:45:00,73.2,73.23,73.2,73.21,6438.0,64.9302,64.9568,64.9302,64.939,6438.0
2019-06-10 13:50:00,73.22,73.23,73.18,73.2,9368.0,64.9479,64.9568,64.9124,64.9302,9368.0
2019-06-10 13:55:00,73.2,73.21,73.18,73.21,21269.0,64.9302,64.939,64.9124,64.939,21269.0
2019-06-10 14:00:00,73.21,73.21,73.11,73.14,44693.0,64.939,64.939,64.8503,64.8769,44693.0
2019-06-10 14:05:00,73.14,73.16,73.13,73.14,8524.0,64.8769,64.8947,64.8681,64.8769,8524.0
2019-06-10 14:10:00,73.14,73.15,73.09,73.1,6031.0,64.8769,64.8858,64.8326,64.8415,6031.0
2019-06-10 14:15:00,73.1,73.1,73.06,73.08,9367.0,64.8415,64.8415,64.806,64.8237,9367.0
2019-06-10 14:20:00,73.09,73.14,73.08,73.14,33307.0,64.8326,64.8769,64.8237,64.8769,33307.0
2019-06-10 14:25:00,73.13,73.15,73.12,73.15,28623.0,64.8681,64.8858,64.8592,64.8858,28623.0
2019-06-10 14:30:00,73.14,73.17,73.13,73.17,43681.0,64.8769,64.9036,64.8681,64.9036,43681.0
2019-06-10 14:35:00,73.16,73.18,73.14,73.17,45108.0,64.8947,64.9124,64.8769,64.9036,45108.0
2019-06-10 14:40:00,73.17,73.18,73.15,73.17,7810.0,64.9036,64.9124,64.8858,64.9036,7810.0
2019-06-10 14:45:00,73.18,73.2,73.17,73.19,12892.0,64.9124,64.9302,64.9036,64.9213,12892.0
2019-06-10 14:50:00,73.2,73.21,73.17,73.17,9974.0,64.9302,64.939,64.9036,64.9036,9974.0
2019-06-10 14:55:00,73.18,73.21,73.17,73.2,11297.0,64.9124,64.939,64.9036,64.9302,11297.0
2019-06-10 15:00:00,73.2,73.22,73.18,73.21,11971.0,64.9302,64.9479,64.9124,64.939,11971.0
2019-06-10 15:05:00,73.2,73.22,73.18,73.22,25725.0,64.9302,64.9479,64.9124,64.9479,25725.0
2019-06-10 15:10:00,73.21,73.22,73.16,73.16,14849.0,64.939,64.9479,64.8947,64.8947,14849.0
2019-06-10 15:15:00,73.16,73.2,73.14,73.19,18070.0,64.8947,64.9302,64.8769,64.9213,18070.0
2019-06-10 15:20:00,73.2,73.2,73.15,73.16,16996.0,64.9302,64.9302,64.8858,64.8947,16996.0
2019-06-10 15:25:00,73.16,73.17,73.11,73.12,13005.0,64.8947,64.9036,64.8503,64.8592,13005.0
2019-06-10 15:30:00,73.12,73.2,73.09,73.16,43929.0,64.8592,64.9302,64.8326,64.8947,43929.0
2019-06-10 15:35:00,73.15,73.16,73.11,73.12,31683.0,64.8858,64.8947,64.8503,64.8592,31683.0
2019-06-10 15:40:00,73.12,73.14,73.08,73.12,22739.0,64.8592,64.8769,64.8237,64.8592,22739.0
2019-06-10 15:45:00,73.12,73.12,73.08,73.09,27099.0,64.8592,64.8592,64.8237,64.8326,27099.0
2019-06-10 15:50:00,73.09,73.12,73.06,73.12,80920.0,64.8326,64.8592,64.806,64.8592,80920.0
2019-06-10 15:55:00,73.1,73.11,73.05,73.08,126059.0,64.8415,64.8503,64.7971,64.8237,126059.0
2019-06-11 09:30:00,73.61,73.72,73.6,73.7,26737.0,65.2938,65.3914,65.285,65.3737,26737.0
2019-06-11 09:35:00,73.72,73.74,73.52,73.56,105220.0,65.3914,65.4092,65.214,65.2495,105220.0
2019-06-11 09:40:00,73.56,73.65,73.56,73.65,10357.0,65.2495,65.3293,65.2495,65.3293,10357.0
2019-06-11 09:45:00,73.64,73.67,73.56,73.58,11464.0,65.3205,65.3471,65.2495,65.2672,11464.0
2019-06-11 09:50:00,73.58,73.61,73.56,73.6,21111.0,65.2672,65.2938,65.2495,65.285,21111.0
2019-06-11 09:55:00,73.6,73.62,73.56,73.56,6903.0,65.285,65.3027,65.2495,65.2495,6903.0
2019-06-11 10:00:00,73.58,73.61,73.58,73.6,29518.0,65.2672,65.2938,65.2672,65.285,29518.0
2019-06-11 10:05:00,73.62,73.62,73.49,73.51,17614.0,65.3027,65.3027,65.1874,65.2051,17614.0
2019-06-11 10:10:00,73.51,73.52,73.45,73.49,9694.0,65.2051,65.214,65.1519,65.1874,9694.0
2019-06-11 10:15:00,73.49,73.52,73.48,73.51,10917.0,65.1874,65.214,65.1785,65.2051,10917.0
2019-06-11 10:20:00,73.52,73.55,73.5,73.52,68127.0,65.214,65.2406,65.1963,65.214,68127.0
2019-06-11 10:25:00,73.53,73.56,73.52,73.56,65670.0,65.2229,65.2495,65.214,65.2495,65670.0
2019-06-11 10:30:00,73.56,73.56,73.52,73.52,4871.0,65.2495,65.2495,65.214,65.214,4871.0
2019-06-11 10:35:00,73.51,73.51,73.46,73.49,10000.0,65.2051,65.2051,65.1608,65.1874,10000.0
2019-06-11 10:40:00,73.49,73.51,73.41,73.41,19758.0,65.1874,65.2051,65.1164,65.1164,19758.0
2019-06-11 10:45:00,73.41,73.45,73.38,73.39,8577.0,65.1164,65.1519,65.0898,65.0987,8577.0
2019-06-11 10:50:00,73.4,73.4,73.33,73.36,93651.0,65.1076,65.1076,65.0455,65.0721,93651.0
2019-06-11 10:55:00,73.39,73.41,73.39,73.41,4778.0,65.0987,65.1164,65.0987,65.1164,4778.0
2019-06-11 11:00:00,73.41,73.42,73.37,73.41,86507.0,65.1164,65.1253,65.081,65.1164,86507.0
2019-06-11 11:05:00,73.4,73.44,73.4,73.42,89744.0,65.1076,65.1431,65.1076,65.1253,89744.0
2019-06-11 11:10:00,73.41,73.44,73.4,73.4,26976.0,65.1164,65.1431,65.1076,65.1076,26976.0
2019-06-11 11:15:00,73.39,73.44,73.38,73.43,39881.0,65.0987,65.1431,65.0898,65.1342,39881.0
2019-06-11 11:20:00,73.44,73.45,73.41,73.44,94533.0,65.1431,65.1519,65.1164,65.1431,94533.0
2019-06-11 11:25:00,73.44,73.44,73.34,73.36,16901.0,65.1431,65.1431,65.0543,65.0721,16901.0
2019-06-11 11:30:00,73.36,73.37,73.3,73.31,50437.0,65.0721,65.081,65.0189,65.0277,50437.0
2019-06-11 11:35:00,73.31,73.32,73.25,73.25,12447.0,65.0277,65.0366,64.9745,64.9745,12447.0
2019-06-11 11:40:00,73.26,73.27,73.24,73.26,39245.0,64.9834,64.9923,64.9656,64.9834,39245.0
2019-06-11 11:45:00,73.25,73.26,73.23,73.25,67748.0,64.9745,64.9834,64.9568,64.9745,67748.0
2019-06-11 11:50:00,73.25,73.3,73.24,73.29,56281.0,64.9745,65.0189,64.9656,65.01,56281.0
2019-06-11 11:55:00,73.29,73.3,73.28,73.28,2446.0,65.01,65.0189,65.0011,65.0011,2446.0
2019-06-11 12:00:00,73.27,73.27,73.18,73.19,55744.0,64.9923,64.9923,64.9124,64.9213,55744.0
2019-06-11 12:05:00,73.19,73.19,73.13,73.16,121487.0,64.9213,64.9213,64.8681,64.8947,121487.0
2019-06-11 12:10:00,73.15,73.17,73.14,73.16,7450.0,64.8858,64.9036,64.8769,64.8947,7450.0
2019-06-11 12:15:00,73.16,73.17,73.14,73.16,19000.0,64.8947,64.9036,64.8769,64.8947,19000.0
2019-06-11 12:20:00,73.15,73.18,73.15,73.18,9997.0,64.8858,64.9124,64.8858,64.9124,9997.0
2019-06-11 12:25:00,73.17,73.17,73.15,73.16,13382.0,64.9036,64.9036,64.8858,64.8947,13382.0
2019-06-11 12:30:00,73.15,73.2,73.15,73.2,10146.0,64.8858,64.9302,64.8858,64.9302,10146.0
2019-06-11 12:35:00,73.19,73.2,73.18,73.19,5100.0,64.9213,64.9302,64.9124,64.9213,5100.0
2019-06-11 12:40:00,73.2,73.2,73.16,73.18,19606.0,64.9302,64.9302,64.8947,64.9124,19606.0
2019-06-11 12:45:00,73.17,73.19,73.13,73.13,3113.0,64.9036,64.9213,64.8681,64.8681,3113.0
2019-06-11 12:50:00,73.13,73.14,73.11,73.11,12586.0,64.8681,64.8769,64.8503,64.8503,12586.0
2019-06-11 12:55:00,73.11,73.12,73.09,73.1,12285.0,64.8503,64.8592,64.8326,64.8415,12285.0
2019-06-11 13:00:00,73.08,73.14,73.08,73.14,9112.0,64.8237,64.8769,64.8237,64.8769,9112.0
2019-06-11 13:05:00,73.13,73.13,73.11,73.13,16475.0,64.8681,64.8681,64.8503,64.8681,16475.0
2019-06-11 13:10:00,73.11,73.15,73.11,73.15,15998.0,64.8503,64.8858,64.8503,64.8858,15998.0
2019-06-11 13:15:00,73.18,73.19,73.16,73.17,25000.0,64.9124,64.9213,64.8947,64.9036,25000.0
2019-06-11 13:20:00,73.17,73.18,73.13,73.14,9480.0,64.9036,64.9124,64.8681,64.8769,9480.0
2019-06-11 13:25:00,73.14,73.15,73.13,73.15,10335.0,64.8769,64.8858,64.8681,64.8858,10335.0
2019-06-11 13:30:00,73.15,73.18,73.13,73.18,2960.0,64.8858,64.9124,64.8681,64.9124,2960.0
2019-06-11 13:35:00,73.18,73.2,73.18,73.2,1652.0,64.9124,64.9302,64.9124,64.9302,1652.0
2019-06-11 13:40:00,73.19,73.23,73.19,73.22,1534.0,64.9213,64.9568,64.9213,64.9479,1534.0
2019-06-11 13:45:00,73.21,73.21,73.2,73.2,1300.0,64.939,64.939,64.9302,64.9302,1300.0
2019-06-11 13:50:00,73.22,73.26,73.22,73.26,1100.0,64.9479,64.9834,64.9479,64.9834,1100.0
2019-06-11 13:55:00,73.28,73.29,73.28,73.29,2631.0,65.0011,65.01,65.0011,65.01,2631.0
2019-06-11 14:00:00,73.3,73.36,73.29,73.35,17746.0,65.0189,65.0721,65.01,65.0632,17746.0
2019-06-11 14:05:00,73.33,73.33,73.31,73.32,6756.0,65.0455,65.0455,65.0277,65.0366,6756.0
2019-06-11 14:10:00,73.33,73.33,73.31,73.33,7199.0,65.0455,65.0455,65.0277,65.0455,7199.0
2019-06-11 14:15:00,73.33,73.33,73.31,73.31,7125.0,65.0455,65.0455,65.0277,65.0277,7125.0
2019-06-11 14:20:00,73.31,73.31,73.3,73.3,550.0,65.0277,65.0277,65.0189,65.0189,550.0
2019-06-11 14:25:00,73.3,73.3,73.28,73.28,3768.0,65.0189,65.0189,65.0011,65.0011,3768.0
2019-06-11 14:30:00,73.28,73.28,73.25,73.26,3844.0,65.0011,65.0011,64.9745,64.9834,3844.0
2019-06-11 14:35:00,73.26,73.26,73.19,73.2,6938.0,64.9834,64.9834,64.9213,64.9302,6938.0
2019-06-11 14:40:00,73.19,73.22,73.18,73.22,2369.0,64.9213,64.9479,64.9124,64.9479,2369.0
2019-06-11 14:45:00,73.21,73.21,73.17,73.19,23781.0,64.939,64.939,64.9036,64.9213,23781.0
2019-06-11 14:50:00,73.19,73.2,73.18,73.19,22789.0,64.9213,64.9302,64.9124,64.9213,22789.0
2019-06-11 14:55:00,73.17,73.21,73.16,73.21,4300.0,64.9036,64.939,64.8947,64.939,4300.0
2019-06-11 15:00:00,73.19,73.21,73.14,73.16,10144.0,64.9213,64.939,64.8769,64.8947,10144.0
2019-06-11 15:05:00,73.15,73.22,73.15,73.22,4436.0,64.8858,64.9479,64.8858,64.9479,4436.0
2019-06-11 15:10:00,73.22,73.24,73.2,73.2,9989.0,64.9479,64.9656,64.9302,64.9302,9989.0
2019-06-11 15:15:00,73.2,73.22,73.2,73.2,3977.0,64.9302,64.9479,64.9302,64.9302,3977.0
2019-06-11 15:20:00,73.2,73.2,73.17,73.19,11166.0,64.9302,64.9302,64.9036,64.9213,11166.0
2019-06-11 15:25:00,73.2,73.22,73.18,73.2,44603.0,64.9302,64.9479,64.9124,64.9302,44603.0
2019-06-11 15:30:00,73.19,73.27,73.18,73.25,18570.0,64.9213,64.9923,64.9124,64.9745,18570.0
2019-06-11 15:35:00,73.25,73.25,73.22,73.24,8750.0,64.9745,64.9745,64.9479,64.9656,8750.0
2019-06-11 15:40:00,73.23,73.25,73.21,73.23,19927.0,64.9568,64.9745,64.939,64.9568,19927.0
2019-06-11 15:45:00,73.22,73.24,73.21,73.23,9191.0,64.9479,64.9656,64.939,64.9568,9191.0
2019-06-11 15:50:00,73.23,73.24,73.19,73.24,31027.0,64.9568,64.9656,64.9213,64.9656,31027.0
2019-06-11 15:55:00,73.23,73.26,73.2,73.23,83067.0,64.9568,64.9834,64.9302,64.9568,83067.0
2019-06-12 09:30:00,73.02,73.12,72.98,73.0,36549.0,64.7705,64.8592,64.735,64.7528,36549.0
2019-06-12 09:35:00,73.01,73.09,73.01,73.08,43527.0,64.7616,64.8326,64.7616,64.8237,43527.0
2019-06-12 09:40:00,73.08,73.15,73.08,73.1,22690.0,64.8237,64.8858,64.8237,64.8415,22690.0
2019-06-12 09:45:00,73.1,73.13,73.05,73.07,14922.0,64.8415,64.8681,64.7971,64.8149,14922.0
2019-06-12 09:50:00,73.05,73.08,73.02,73.03,62692.0,64.7971,64.8237,64.7705,64.7794,62692.0
2019-06-12 09:55:00,73.04,73.07,73.02,73.06,29561.0,64.7882,64.8149,64.7705,64.806,29561.0
2019-06-12 10:00:00,73.06,73.1,73.05,73.08,14042.0,64.806,64.8415,64.7971,64.8237,14042.0
2019-06-12 10:05:00,73.07,73.07,73.01,73.02,2366.0,64.8149,64.8149,64.7616,64.7705,2366.0
2019-06-12 10:10:00,73.01,73.04,73.01,73.01,6915.0,64.7616,64.7882,64.7616,64.7616,6915.0
2019-06-12 10:15:00,73.01,73.04,73.0,73.02,4137.0,64.7616,64.7882,64.7528,64.7705,4137.0
2019-06-12 10:20:00,73.02,73.04,73.01,73.01,4260.0,64.7705,64.7882,64.7616,64.7616,4260.0
2019-06-12 10:25:00,72.99,73.0,72.97,72.98,6476.0,64.7439,64.7528,64.7262,64.735,6476.0
2019-06-12 10:30:00,72.99,72.99,72.94,72.95,4069.0,64.7439,64.7439,64.6995,64.7084,4069.0
2019-06-12 10:35:00,72.97,73.05,72.97,73.05,6063.0,64.7262,64.7971,64.7262,64.7971,6063.0
2019-06-12 10:40:00,73.06,73.07,73.03,73.04,7520.0,64.806,64.8149,64.7794,64.7882,7520.0
2019-06-12 10:45:00,73.05,73.11,73.05,73.09,5702.0,64.7971,64.8503,64.7971,64.8326,5702.0
2019-06-12 10:50:00,73.09,73.1,73.07,73.07,35438.0,64.8326,64.8415,64.8149,64.8149,35438.0
2019-06-12 10:55:00,73.05,73.05,73.0,73.0,8636.0,64.7971,64.7971,64.7528,64.7528,8636.0
2019-06-12 11:00:00,72.99,73.03,72.97,73.03,7805.0,64.7439,64.7794,64.7262,64.7794,7805.0
2019-06-12 11:05:00,73.03,73.04,73.0,73.01,10575.0,64.7794,64.7882,64.7528,64.7616,10575.0
2019-06-12 11:10:00,73.01,73.02,72.96,72.96,4951.0,64.7616,64.7705,64.7173,64.7173,4951.0
2019-06-12 11:15:00,72.97,72.99,72.97,72.98,5517.0,64.7262,64.7439,64.7262,64.735,5517.0
2019-06-12 11:20:00,73.0,73.0,72.95,72.99,6550.0,64.7528,64.7528,64.7084,64.7439,6550.0
2019-06-12 11:25:00,72.99,73.01,72.94,72.97,8439.0,64.7439,64.7616,64.6995,64.7262,8439.0
2019-06-12 11:30:00,72.97,73.0,72.97,72.99,3210.0,64.7262,64.7528,64.7262,64.7439,3210.0
2019-06-12 11:35:00,72.99,72.99,72.89,72.91,15294.0,64.7439,64.7439,64.6552,64.6729,15294.0
2019-06-12 11:40:00,72.9,72.92,72.89,72.9,4249.0,64.6641,64.6818,64.6552,64.6641,4249.0
2019-06-12 11:45:00,72.9,72.9,72.88,72.89,2782.0,64.6641,64.6641,64.6463,64.6552,2782.0
2019-06-12 11:50:00,72.88,72.9,72.85,72.85,1899.0,64.6463,64.6641,64.6197,64.6197,1899.0
2019-06-12 11:55:00,72.84,72.87,72.84,72.85,2442.0,64.6108,64.6374,64.6108,64.6197,2442.0
2019-06-12 12:00:00,72.85,72.89,72.84,72.87,8398.0,64.6197,64.6552,64.6108,64.6374,8398.0
2019-06-12 12:05:00,72.87,72.91,72.87,72.9,1967.0,64.6374,64.6729,64.6374,64.6641,1967.0
2019-06-12 12:10:00,72.89,72.9,72.86,72.87,3477.0,64.6552,64.6641,64.6286,64.6374,3477.0
2019-06-12 12:15:00,72.86,72.9,72.85,72.9,2900.0,64.6286,64.6641,64.6197,64.6641,2900.0
2019-06-12 12:20:00,72.89,72.95,72.87,72.94,7942.0,64.6552,64.7084,64.6374,64.6995,7942.0
2019-06-12 12:25:00,72.95,72.97,72.95,72.95,6023.0,64.7084,64.7262,64.7084,64.7084,6023.0
2019-06-12 12:30:00,72.95,72.97,72.95,72.95,1600.0,64.7084,64.7262,64.7084,64.7084,1600.0
2019-06-12 12:35:00,72.95,72.95,72.91,72.91,4180.0,64.7084,64.7084,64.6729,64.6729,4180.0
2019-06-12 12:40:00,72.91,72.91,72.89,72.9,2201.0,64.6729,64.6729,64.6552,64.6641,2201.0
2019-06-12 12:45:00,72.91,72.96,72.91,72.96,2100.0,64.6729,64.7173,64.6729,64.7173,2100.0
2019-06-12 12:50:00,72.97,72.97,72.95,72.95,1864.0,64.7262,64.7262,64.7084,64.7084,1864.0
2019-06-12 12:55:00,72.95,72.97,72.95,72.95,11416.0,64.7084,64.7262,64.7084,64.7084,11416.0
2019-06-12 13:00:00,72.96,72.96,72.93,72.94,2071.0,64.7173,64.7173,64.6907,64.6995,2071.0
2019-06-12 13:05:00,72.95,72.99,72.95,72.95,19322.0,64.7084,64.7439,64.7084,64.7084,19322.0
2019-06-12 13:10:00,72.94,72.94,72.91,72.93,6203.0,64.6995,64.6995,64.6729,64.6907,6203.0
2019-06-12 13:15:00,72.92,72.92,72.91,72.92,1300.0,64.6818,64.6818,64.6729,64.6818,1300.0
2019-06-12 13:20:00,72.93,72.94,72.92,72.92,22003.0,64.6907,64.6995,64.6818,64.6818,22003.0
2019-06-12 13:25:00,72.92,72.93,72.91,72.93,2237.0,64.6818,64.6907,64.6729,64.6907,2237.0
2019-06-12 13:30:00,72.93,72.93,72.9,72.91,1280.0,64.6907,64.6907,64.6641,64.6729,1280.0
2019-06-12 13:35:00,72.92,72.92,72.89,72.89,3199.0,64.6818,64.6818,64.6552,64.6552,3199.0
2019-06-12 13:40:00,72.89,72.91,72.88,72.9,1652.0,64.6552,64.6729,64.6463,64.6641,1652.0
2019-06-12 13:45:00,72.91,72.93,72.91,72.92,2947.0,64.6729,64.6907,64.6729,64.6818,2947.0
2019-06-12 13:50:00,72.92,72.93,72.92,72.92,1300.0,64.6818,64.6907,64.6818,64.6818,1300.0
2019-06-12 13:55:00,72.93,72.93,72.92,72.92,1100.0,64.6907,64.6907,64.6818,64.6818,1100.0
2019-06-12 14:00:00,72.93,72.93,72.91,72.91,1562.0,64.6907,64.6907,64.6729,64.6729,1562.0
2019-06-12 14:05:00,72.9,72.9,72.88,72.88,3038.0,64.6641,64.6641,64.6463,64.6463,3038.0
2019-06-12 14:10:00,72.88,72.9,72.88,72.89,24714.0,64.6463,64.6641,64.6463,64.6552,24714.0
2019-06-12 14:15:00,72.89,72.9,72.86,72.86,6327.0,64.6552,64.6641,64.6286,64.6286,6327.0
2019-06-12 14:20:00,72.87,72.87,72.85,72.87,8422.0,64.6374,64.6374,64.6197,64.6374,8422.0
2019-06-12 14:25:00,72.87,72.87,72.86,72.86,2464.0,64.6374,64.6374,64.6286,64.6286,2464.0
2019-06-12 14:30:00,72.87,72.87,72.84,72.87,2172.0,64.6374,64.6374,64.6108,64.6374,2172.0
2019-06-12 14:35:00,72.87,72.9,72.87,72.89,2702.0,64.6374,64.6641,64.6374,64.6552,2702.0
2019-06-12 14:40:00,72.88,72.9,72.87,72.89,3463.0,64.6463,64.6641,64.6374,64.6552,3463.0
2019-06-12 14:45:00,72.91,72.95,72.91,72.94,2068.0,64.6729,64.7084,64.6729,64.6995,2068.0
2019-06-12 14:50:00,72.94,72.95,72.92,72.92,6877.0,64.6995,64.7084,64.6818,64.6818,6877.0
2019-06-12 14:55:00,72.93,72.93,72.92,72.92,5460.0,64.6907,64.6907,64.6818,64.6818,5460.0
2019-06-12 15:00:00,72.92,72.92,72.88,72.89,1693.0,64.6818,64.6818,64.6463,64.6552,1693.0
2019-06-12 15:05:00,72.88,72.9,72.88,72.9,8956.0,64.6463,64.6641,64.6463,64.6641,8956.0
2019-06-12 15:10:00,72.9,72.92,72.9,72.92,2837.0,64.6641,64.6818,64.6641,64.6818,2837.0
2019-06-12 15:15:00,72.9,72.9,72.89,72.89,1716.0,64.6641,64.6641,64.6552,64.6552,1716.0
2019-06-12 15:20:00,72.88,72.89,72.86,72.87,3689.0,64.6463,64.6552,64.6286,64.6374,3689.0
2019-06-12 15:25:00,72.87,72.88,72.86,72.86,3493.0,64.6374,64.6463,64.6286,64.6286,3493.0
2019-06-12 15:30:00,72.86,72.88,72.85,72.86,45811.0,64.6286,64.6463,64.6197,64.6286,45811.0
2019-06-12 15:35:00,72.86,72.86,72.84,72.84,12349.0,64.6286,64.6286,64.6108,64.6108,12349.0
2019-06-12 15:40:00,72.85,72.87,72.83,72.84,7460.0,64.6197,64.6374,64.602,64.6108,7460.0
2019-06-12 15:45:00,72.83,72.85,72.83,72.84,7206.0,64.602,64.6197,64.602,64.6108,7206.0
2019-06-12 15:50:00,72.84,72.91,72.84,72.88,36037.0,64.6108,64.6729,64.6108,64.6463,36037.0
2019-06-12 15:55:00,72.88,72.89,72.84,72.88,26664.0,64.6463,64.6552,64.6108,64.6463,26664.0
2019-06-13 09:30:00,73.12,73.13,73.06,73.08,63172.0,64.8592,64.8681,64.806,64.8237,63172.0
2019-06-13 09:35:00,73.09,73.18,73.09,73.15,51766.0,64.8326,64.9124,64.8326,64.8858,51766.0
2019-06-13 09:40:00,73.15,73.2,73.14,73.18,13100.0,64.8858,64.9302,64.8769,64.9124,13100.0
2019-06-13 09:45:00,73.19,73.22,73.15,73.15,29552.0,64.9213,64.9479,64.8858,64.8858,29552.0
2019-06-13 09:50:00,73.17,73.18,73.13,73.13,6852.0,64.9036,64.9124,64.8681,64.8681,6852.0
2019-06-13 09:55:00,73.14,73.16,73.14,73.15,16545.0,64.8769,64.8947,64.8769,64.8858,16545.0
2019-06-13 10:00:00,73.16,73.17,73.1,73.1,12100.0,64.8947,64.9036,64.8415,64.8415,12100.0
2019-06-13 10:05:00,73.09,73.1,72.99,73.0,12796.0,64.8326,64.8415,64.7439,64.7528,12796.0
2019-06-13 10:10:00,73.01,73.05,73.01,73.03,6107.0,64.7616,64.7971,64.7616,64.7794,6107.0
2019-06-13 10:15:00,73.02,73.04,73.01,73.03,10383.0,64.7705,64.7882,64.7616,64.7794,10383.0
2019-06-13 10:20:00,73.0,73.06,73.0,73.06,2626.0,64.7528,64.806,64.7528,64.806,2626.0
2019-06-13 10:25:00,73.05,73.08,73.04,73.06,1498.0,64.7971,64.8237,64.7882,64.806,1498.0
2019-06-13 10:30:00,73.09,73.1,73.06,73.08,19400.0,64.8326,64.8415,64.806,64.8237,19400.0
2019-06-13 10:35:00,73.09,73.11,73.09,73.11,5500.0,64.8326,64.8503,64.8326,64.8503,5500.0
2019-06-13 10:40:00,73.11,73.12,73.03,73.04,4200.0,64.8503,64.8592,64.7794,64.7882,4200.0
2019-06-13 10:45:00,73.05,73.06,73.0,73.0,22008.0,64.7971,64.806,64.7528,64.7528,22008.0
2019-06-13 10:50:00,73.01,73.01,72.96,72.99,21141.0,64.7616,64.7616,64.7173,64.7439,21141.0
2019-06-13 10:55:00,73.0,73.0,72.95,72.96,4153.0,64.7528,64.7528,64.7084,64.7173,4153.0
2019-06-13 11:00:00,72.96,73.02,72.96,73.0,6807.0,64.7173,64.7705,64.7173,64.7528,6807.0
2019-06-13 11:05:00,73.0,73.0,72.9,72.93,9067.0,64.7528,64.7528,64.6641,64.6907,9067.0
2019-06-13 11:10:00,72.94,72.97,72.92,72.97,4504.0,64.6995,64.7262,64.6818,64.7262,4504.0
2019-06-13 11:15:00,72.97,72.98,72.93,72.94,8186.0,64.7262,64.735,64.6907,64.6995,8186.0
2019-06-13 11:20:00,72.95,72.98,72.95,72.97,6905.0,64.7084,64.735,64.7084,64.7262,6905.0
2019-06-13 11:25:00,72.97,73.01,72.96,73.0,20038.0,64.7262,64.7616,64.7173,64.7528,20038.0
2019-06-13 11:30:00,73.0,73.01,72.98,72.99,28283.0,64.7528,64.7616,64.735,64.7439,28283.0
2019-06-13 11:35:00,72.98,73.01,72.96,73.01,27136.0,64.735,64.7616,64.7173,64.7616,27136.0
2019-06-13 11:40:00,73.01,73.04,73.0,73.01,18021.0,64.7616,64.7882,64.7528,64.7616,18021.0
2019-06-13 11:45:00,73.01,73.02,72.99,73.01,21297.0,64.7616,64.7705,64.7439,64.7616,21297.0
2019-06-13 11:50:00,73.01,73.02,72.99,73.0,29219.0,64.7616,64.7705,64.7439,64.7528,29219.0
2019-06-13 11:55:00,73.0,73.0,72.97,72.99,12875.0,64.7528,64.7528,64.7262,64.7439,12875.0
2019-06-13 12:00:00,73.0,73.02,72.99,73.02,6881.0,64.7528,64.7705,64.7439,64.7705,6881.0
2019-06-13 12:05:00,73.02,73.04,73.01,73.02,15632.0,64.7705,64.7882,64.7616,64.7705,15632.0
2019-06-13 12:10:00,73.03,73.03,73.02,73.03,2900.0,64.7794,64.7794,64.7705,64.7794,2900.0
2019-06-13 12:15:00,73.01,73.02,73.0,73.01,2811.0,64.7616,64.7705,64.7528,64.7616,2811.0
2019-06-13 12:20:00,73.01,73.02,72.97,73.0,12475.0,64.7616,64.7705,64.7262,64.7528,12475.0
2019-06-13 12:25:00,73.01,73.03,72.96,72.97,4205.0,64.7616,64.7794,64.7173,64.7262,4205.0
2019-06-13 12:30:00,72.95,72.96,72.93,72.94,9937.0,64.7084,64.7173,64.6907,64.6995,9937.0
2019-06-13 12:35:00,72.95,72.96,72.95,72.96,5018.0,64.7084,64.7173,64.7084,64.7173,5018.0
2019-06-13 12:40:00,72.96,73.03,72.94,73.02,11147.0,64.7173,64.7794,64.6995,64.7705,11147.0
2019-06-13 12:45:00,73.04,73.06,73.03,73.03,2214.0,64.7882,64.806,64.7794,64.7794,2214.0
2019-06-13 12:50:00,73.04,73.08,73.03,73.08,4626.0,64.7882,64.8237,64.7794,64.8237,4626.0
2019-06-13 12:55:00,73.07,73.08,73.07,73.08,3061.0,64.8149,64.8237,64.8149,64.8237,3061.0
2019-06-13 13:00:00,73.08,73.12,73.08,73.09,15074.0,64.8237,64.8592,64.8237,64.8326,15074.0
2019-06-13 13:05:00,73.08,73.08,73.06,73.07,3350.0,64.8237,64.8237,64.806,64.8149,3350.0
2019-06-13 13:10:00,73.08,73.09,73.05,73.06,15504.0,64.8237,64.8326,64.7971,64.806,15504.0
2019-06-13 13:15:00,73.06,73.08,73.06,73.08,9976.0,64.806,64.8237,64.806,64.8237,9976.0
2019-06-13 13:20:00,73.08,73.1,73.07,73.09,3945.0,64.8237,64.8415,64.8149,64.8326,3945.0
2019-06-13 13:25:00,73.08,73.09,73.08,73.09,2800.0,64.8237,64.8326,64.8237,64.8326,2800.0
2019-06-13 13:30:00,73.1,73.1,73.08,73.08,8071.0,64.8415,64.8415,64.8237,64.8237,8071.0
2019-06-13 13:35:00,73.08,73.1,73.07,73.09,2945.0,64.8237,64.8415,64.8149,64.8326,2945.0
2019-06-13 13:40:00,73.09,73.09,73.07,73.07,5617.0,64.8326,64.8326,64.8149,64.8149,5617.0
2019-06-13 13:45:00,73.06,73.09,73.05,73.09,9140.0,64.806,64.8326,64.7971,64.8326,9140.0
2019-06-13 13:50:00,73.09,73.1,73.09,73.1,1400.0,64.8326,64.8415,64.8326,64.8415,1400.0
2019-06-13 13:55:00,73.1,73.1,73.09,73.09,5809.0,64.8415,64.8415,64.8326,64.8326,5809.0
2019-06-13 14:00:00,73.09,73.1,73.08,73.09,7464.0,64.8326,64.8415,64.8237,64.8326,7464.0
2019-06-13 14:05:00,73.09,73.09,73.05,73.05,1980.0,64.8326,64.8326,64.7971,64.7971,1980.0
2019-06-13 14:10:00,73.05,73.07,73.05,73.06,807.0,64.7971,64.8149,64.7971,64.806,807.0
2019-06-13 14:15:00,73.06,73.07,73.0,73.03,35873.0,64.806,64.8149,64.7528,64.7794,35873.0
2019-06-13 14:20:00,73.02,73.03,73.01,73.03,2299.0,64.7705,64.7794,64.7616,64.7794,2299.0
2019-06-13 14:25:00,73.03,73.04,73.02,73.04,3400.0,64.7794,64.7882,64.7705,64.7882,3400.0
2019-06-13 14:30:00,73.03,73.04,72.99,73.0,2486.0,64.7794,64.7882,64.7439,64.7528,2486.0
2019-06-13 14:35:00,72.98,72.99,72.96,72.99,14940.0,64.735,64.7439,64.7173,64.7439,14940.0
2019-06-13 14:40:00,72.99,73.03,72.98,73.03,10954.0,64.7439,64.7794,64.735,64.7794,10954.0
2019-06-13 14:45:00,73.03,73.04,73.0,73.01,7157.0,64.7794,64.7882,64.7528,64.7616,7157.0
2019-06-13 14:50:00,73.01,73.01,72.99,73.0,4308.0,64.7616,64.7616,64.7439,64.7528,4308.0
2019-06-13 14:55:00,73.0,73.02,72.99,72.99,5017.0,64.7528,64.7705,64.7439,64.7439,5017.0
2019-06-13 15:00:00,72.99,72.99,72.92,72.95,72193.0,64.7439,64.7439,64.6818,64.7084,72193.0
2019-06-13 15:05:00,72.94,72.95,72.91,72.91,7127.0,64.6995,64.7084,64.6729,64.6729,7127.0
2019-06-13 15:10:00,72.93,72.94,72.89,72.91,19575.0,64.6907,64.6995,64.6552,64.6729,19575.0
2019-06-13 15:15:00,72.91,72.91,72.87,72.89,7899.0,64.6729,64.6729,64.6374,64.6552,7899.0
2019-06-13 15:20:00,72.89,72.92,72.89,72.92,4475.0,64.6552,64.6818,64.6552,64.6818,4475.0
2019-06-13 15:25:00,72.92,72.93,72.91,72.93,9784.0,64.6818,64.6907,64.6729,64.6907,9784.0
2019-06-13 15:30:00,72.93,72.97,72.92,72.96,8774.0,64.6907,64.7262,64.6818,64.7173,8774.0
2019-06-13 15:35:00,72.95,72.98,72.95,72.98,9801.0,64.7084,64.735,64.7084,64.735,9801.0
2019-06-13 15:40:00,72.97,72.99,72.96,72.97,17841.0,64.7262,64.7439,64.7173,64.7262,17841.0
2019-06-13 15:45:00,72.97,72.97,72.92,72.93,35635.0,64.7262,64.7262,64.6818,64.6907,35635.0
2019-06-13 15:50:00,72.92,72.99,72.91,72.97,24431.0,64.6818,64.7439,64.6729,64.7262,24431.0
2019-06-13 15:55:00,72.96,73.09,72.93,73.09,35216.0,64.7173,64.8326,64.6907,64.8326,35216.0
2019-06-14 09:30:00,72.85,72.85,72.72,72.73,15691.0,64.6197,64.6197,64.5044,64.5133,15691.0
2019-06-14 09:35:00,72.73,72.75,72.7,72.73,16085.0,64.5133,64.531,64.4867,64.5133,16085.0
2019-06-14 09:40:00,72.74,72.75,72.68,72.71,15971.0,64.5221,64.531,64.4689,64.4955,15971.0
2019-06-14 09:45:00,72.72,72.76,72.72,72.76,15122.0,64.5044,64.5399,64.5044,64.5399,15122.0
2019-06-14 09:50:00,72.76,72.78,72.68,72.68,12195.0,64.5399,64.5576,64.4689,64.4689,12195.0
2019-06-14 09:55:00,72.67,72.69,72.65,72.68,33285.0,64.46,64.4778,64.4423,64.4689,33285.0
2019-06-14 10:00:00,72.67,72.71,72.67,72.7,19243.0,64.46,64.4955,64.46,64.4867,19243.0
2019-06-14 10:05:00,72.69,72.75,72.69,72.75,9232.0,64.4778,64.531,64.4778,64.531,9232.0
2019-06-14 10:10:00,72.75,72.76,72.72,72.73,7627.0,64.531,64.5399,64.5044,64.5133,7627.0
2019-06-14 10:15:00,72.72,72.75,72.7,72.72,16393.0,64.5044,64.531,64.4867,64.5044,16393.0
2019-06-14 10:20:00,72.73,72.77,72.72,72.75,68578.0,64.5133,64.5487,64.5044,64.531,68578.0
2019-06-14 10:25:00,72.75,72.76,72.72,72.73,9048.0,64.531,64.5399,64.5044,64.5133,9048.0
2019-06-14 10:30:00,72.72,72.75,72.7,72.71,10883.0,64.5044,64.531,64.4867,64.4955,10883.0
2019-06-14 10:35:00,72.72,72.72,72.69,72.71,11334.0,64.5044,64.5044,64.4778,64.4955,11334.0
2019-06-14 10:40:00,72.71,72.75,72.69,72.75,26646.0,64.4955,64.531,64.4778,64.531,26646.0
2019-06-14 10:45:00,72.76,72.8,72.73,72.8,31638.0,64.5399,64.5754,64.5133,64.5754,31638.0
2019-06-14 10:50:00,72.81,72.83,72.79,72.81,35498.0,64.5842,64.602,64.5665,64.5842,35498.0
2019-06-14 10:55:00,72.82,72.82,72.79,72.8,57971.0,64.5931,64.5931,64.5665,64.5754,57971.0
2019-06-14 11:00:00,72.81,72.82,72.79,72.81,37321.0,64.5842,64.5931,64.5665,64.5842,37321.0
2019-06-14 11:05:00,72.8,72.8,72.73,72.75,42696.0,64.5754,64.5754,64.5133,64.531,42696.0
2019-06-14 11:10:00,72.73,72.74,72.67,72.67,35538.0,64.5133,64.5221,64.46,64.46,35538.0
2019-06-14 11:15:00,72.67,72.72,72.67,72.72,57454.0,64.46,64.5044,64.46,64.5044,57454.0
2019-06-14 11:20:00,72.72,72.77,72.72,72.76,54278.0,64.5044,64.5487,64.5044,64.5399,54278.0
2019-06-14 11:25:00,72.77,72.79,72.74,72.78,53936.0,64.5487,64.5665,64.5221,64.5576,53936.0
2019-06-14 11:30:00,72.78,72.82,72.76,72.81,44596.0,64.5576,64.5931,64.5399,64.5842,44596.0
2019-06-14 11:35:00,72.8,72.81,72.78,72.81,31068.0,64.5754,64.5842,64.5576,64.5842,31068.0
2019-06-14 11:40:00,72.81,72.81,72.76,72.77,39205.0,64.5842,64.5842,64.5399,64.5487,39205.0
2019-06-14 11:45:00,72.76,72.79,72.75,72.77,63997.0,64.5399,64.5665,64.531,64.5487,63997.0
2019-06-14 11:50:00,72.77,72.81,72.76,72.77,20936.0,64.5487,64.5842,64.5399,64.5487,20936.0
2019-06-14 11:55:00,72.76,72.79,72.74,72.76,61656.0,64.5399,64.5665,64.5221,64.5399,61656.0
2019-06-14 12:00:00,72.74,72.74,72.71,72.71,9444.0,64.5221,64.5221,64.4955,64.4955,9444.0
2019-06-14 12:05:00,72.72,72.72,72.7,72.71,11750.0,64.5044,64.5044,64.4867,64.4955,11750.0
2019-06-14 12:10:00,72.72,72.73,72.71,72.71,3466.0,64.5044,64.5133,64.4955,64.4955,3466.0
2019-06-14 12:15:00,72.7,72.72,72.7,72.7,1700.0,64.4867,64.5044,64.4867,64.4867,1700.0
2019-06-14 12:20:00,72.69,72.71,72.69,72.71,5230.0,64.4778,64.4955,64.4778,64.4955,5230.0
2019-06-14 12:25:00,72.71,72.73,72.71,72.71,8349.0,64.4955,64.5133,64.4955,64.4955,8349.0
2019-06-14 12:30:00,72.71,72.74,72.71,72.74,3039.0,64.4955,64.5221,64.4955,64.5221,3039.0
2019-06-14 12:35:00,72.74,72.75,72.74,72.74,8898.0,64.5221,64.531,64.5221,64.5221,8898.0
2019-06-14 12:40:00,72.73,72.74,72.72,72.73,2062.0,64.5133,64.5221,64.5044,64.5133,2062.0
2019-06-14 12:45:00,72.72,72.72,72.7,72.71,11799.0,64.5044,64.5044,64.4867,64.4955,11799.0
2019-06-14 12:50:00,72.72,72.74,72.72,72.74,2340.0,64.5044,64.5221,64.5044,64.5221,2340.0
2019-06-14 12:55:00,72.73,72.74,72.73,72.73,7085.0,64.5133,64.5221,64.5133,64.5133,7085.0
2019-06-14 13:00:00,72.72,72.72,72.7,72.71,3471.0,64.5044,64.5044,64.4867,64.4955,3471.0
2019-06-14 13:05:00,72.7,72.73,72.7,72.72,2807.0,64.4867,64.5133,64.4867,64.5044,2807.0
2019-06-14 13:10:00,72.72,72.72,72.7,72.71,1552.0,64.5044,64.5044,64.4867,64.4955,1552.0
2019-06-14 13:15:00,72.71,72.71,72.7,72.71,1113.0,64.4955,64.4955,64.4867,64.4955,1113.0
2019-06-14 13:20:00,72.7,72.73,72.7,72.73,4714.0,64.4867,64.5133,64.4867,64.5133,4714.0
2019-06-14 13:25:00,72.73,72.73,72.7,72.7,9497.0,64.5133,64.5133,64.4867,64.4867,9497.0
2019-06-14 13:30:00,72.71,72.71,72.7,72.71,5382.0,64.4955,64.4955,64.4867,64.4955,5382.0
2019-06-14 13:35:00,72.7,72.72,72.69,72.71,3435.0,64.4867,64.5044,64.4778,64.4955,3435.0
2019-06-14 13:40:00,72.69,72.7,72.69,72.69,8572.0,64.4778,64.4867,64.4778,64.4778,8572.0
2019-06-14 13:45:00,72.68,72.69,72.68,72.69,8699.0,64.4689,64.4778,64.4689,64.4778,8699.0
2019-06-14 13:50:00,72.7,72.7,72.69,72.7,23734.0,64.4867,64.4867,64.4778,64.4867,23734.0
2019-06-14 13:55:00,72.7,72.7,72.69,72.69,6191.0,64.4867,64.4867,64.4778,64.4778,6191.0
2019-06-14 14:00:00,72.69,72.71,72.69,72.71,1132.0,64.4778,64.4955,64.4778,64.4955,1132.0
2019-06-14 14:05:00,72.71,72.72,72.69,72.71,6172.0,64.4955,64.5044,64.4778,64.4955,6172.0
2019-06-14 14:10:00,72.72,72.72,72.71,72.71,3402.0,64.5044,64.5044,64.4955,64.4955,3402.0
2019-06-14 14:15:00,72.72,72.76,72.72,72.76,60224.0,64.5044,64.5399,64.5044,64.5399,60224.0
2019-06-14 14:20:00,72.76,72.76,72.73,72.73,2158.0,64.5399,64.5399,64.5133,64.5133,2158.0
2019-06-14 14:25:00,72.73,72.74,72.73,72.73,1400.0,64.5133,64.5221,64.5133,64.5133,1400.0
2019-06-14 14:30:00,72.73,72.76,72.73,72.75,2539.0,64.5133,64.5399,64.5133,64.531,2539.0
2019-06-14 14:35:00,72.76,72.76,72.75,72.75,615.0,64.5399,64.5399,64.531,64.531,615.0
2019-06-14 14:40:00,72.75,72.76,72.74,72.76,5900.0,64.531,64.5399,64.5221,64.5399,5900.0
2019-06-14 14:45:00,72.76,72.76,72.74,72.75,2420.0,64.5399,64.5399,64.5221,64.531,2420.0
2019-06-14 14:50:00,72.75,72.76,72.73,72.73,3150.0,64.531,64.5399,64.5133,64.5133,3150.0
2019-06-14 14:55:00,72.74,72.77,72.73,72.75,152913.0,64.5221,64.5487,64.5133,64.531,152913.0
2019-06-14 15:00:00,72.75,72.79,72.74,72.79,39265.0,64.531,64.5665,64.5221,64.5665,39265.0
2019-06-14 15:05:00,72.79,72.79,72.78,72.79,2100.0,64.5665,64.5665,64.5576,64.5665,2100.0
2019-06-14 15:10:00,72.8,72.81,72.79,72.81,4613.0,64.5754,64.5842,64.5665,64.5842,4613.0
2019-06-14 15:15:00,72.83,72.84,72.82,72.83,15356.0,64.602,64.6108,64.5931,64.602,15356.0
2019-06-14 15:20:00,72.83,72.87,72.83,72.86,11357.0,64.602,64.6374,64.602,64.6286,11357.0
2019-06-14 15:25:00,72.86,72.86,72.84,72.85,9622.0,64.6286,64.6286,64.6108,64.6197,9622.0
2019-06-14 15:30:00,72.84,72.86,72.82,72.86,5978.0,64.6108,64.6286,64.5931,64.6286,5978.0
2019-06-14 15:35:00,72.86,72.88,72.86,72.88,4603.0,64.6286,64.6463,64.6286,64.6463,4603.0
2019-06-14 15:40:00,72.87,72.87,72.82,72.83,13410.0,64.6374,64.6374,64.5931,64.602,13410.0
2019-06-14 15:45:00,72.83,72.84,72.82,72.83,25929.0,64.602,64.6108,64.5931,64.602,25929.0
2019-06-14 15:50:00,72.83,72.85,72.8,72.84,50555.0,64.602,64.6197,64.5754,64.6108,50555.0
2019-06-14 15:55:00,72.84,72.84,72.75,72.76,52808.0,64.6108,64.6108,64.531,64.5399,52808.0
2019-06-17 09:30:00,71.95,71.95,71.85,71.9,20982.0,64.6254,64.6254,64.5355,64.5805,20982.0
2019-06-17 09:35:00,71.9,71.9,71.87,71.87,82476.0,64.5805,64.5805,64.5535,64.5535,82476.0
2019-06-17 09:40:00,71.88,71.92,71.86,71.9,15284.0,64.5625,64.5984,64.5445,64.5805,15284.0
2019-06-17 09:45:00,71.9,71.96,71.9,71.96,1700.0,64.5805,64.6344,64.5805,64.6344,1700.0
2019-06-17 09:50:00,71.96,71.98,71.94,71.98,5100.0,64.6344,64.6523,64.6164,64.6523,5100.0
2019-06-17 09:55:00,71.99,72.01,71.98,71.98,4421.0,64.6613,64.6793,64.6523,64.6523,4421.0
2019-06-17 10:00:00,71.98,72.01,71.98,72.0,5693.0,64.6523,64.6793,64.6523,64.6703,5693.0
2019-06-17 10:05:00,72.01,72.03,72.0,72.03,3570.0,64.6793,64.6972,64.6703,64.6972,3570.0
2019-06-17 10:10:00,72.02,72.02,71.99,72.0,14978.0,64.6882,64.6882,64.6613,64.6703,14978.0
2019-06-17 10:15:00,72.01,72.01,71.96,71.97,20353.0,64.6793,64.6793,64.6344,64.6433,20353.0
2019-06-17 10:20:00,71.98,72.01,71.97,72.01,4630.0,64.6523,64.6793,64.6433,64.6793,4630.0
2019-06-17 10:25:00,72.02,72.04,72.01,72.03,15387.0,64.6882,64.7062,64.6793,64.6972,15387.0
2019-06-17 10:30:00,72.04,72.06,72.04,72.06,17004.0,64.7062,64.7242,64.7062,64.7242,17004.0
2019-06-17 10:35:00,72.07,72.08,72.06,72.07,7791.0,64.7332,64.7421,64.7242,64.7332,7791.0
2019-06-17 10:40:00,72.07,72.09,72.04,72.05,6057.0,64.7332,64.7511,64.7062,64.7152,6057.0
2019-06-17 10:45:00,72.02,72.03,72.01,72.03,2249.0,64.6882,64.6972,64.6793,64.6972,2249.0
2019-06-17 10:50:00,72.03,72.05,72.03,72.04,4400.0,64.6972,64.7152,64.6972,64.7062,4400.0
2019-06-17 10:55:00,72.05,72.05,72.0,72.03,4037.0,64.7152,64.7152,64.6703,64.6972,4037.0
2019-06-17 11:00:00,72.03,72.09,72.02,72.07,6394.0,64.6972,64.7511,64.6882,64.7332,6394.0
2019-06-17 11:05:00,72.06,72.06,72.02,72.03,6401.0,64.7242,64.7242,64.6882,64.6972,6401.0
2019-06-17 11:10:00,72.03,72.05,72.02,72.03,2520.0,64.6972,64.7152,64.6882,64.6972,2520.0
2019-06-17 11:15:00,72.03,72.05,72.03,72.05,2145.0,64.6972,64.7152,64.6972,64.7152,2145.0
2019-06-17 11:20:00,72.07,72.07,72.03,72.04,2396.0,64.7332,64.7332,64.6972,64.7062,2396.0
2019-06-17 11:25:00,72.03,72.03,72.01,72.02,8435.0,64.6972,64.6972,64.6793,64.6882,8435.0
2019-06-17 11:30:00,72.01,72.02,71.99,72.0,2750.0,64.6793,64.6882,64.6613,64.6703,2750.0
2019-06-17 11:35:00,71.99,71.99,71.97,71.99,3200.0,64.6613,64.6613,64.6433,64.6613,3200.0
2019-06-17 11:40:00,71.99,71.99,71.97,71.98,6408.0,64.6613,64.6613,64.6433,64.6523,6408.0
2019-06-17 11:45:00,71.98,72.0,71.98,72.0,2522.0,64.6523,64.6703,64.6523,64.6703,2522.0
2019-06-17 11:50:00,72.01,72.02,71.99,72.0,3367.0,64.6793,64.6882,64.6613,64.6703,3367.0
2019-06-17 11:55:00,71.99,72.01,71.97,72.0,9077.0,64.6613,64.6793,64.6433,64.6703,9077.0
2019-06-17 12:00:00,72.0,72.01,71.97,71.98,6955.0,64.6703,64.6793,64.6433,64.6523,6955.0
2019-06-17 12:05:00,71.97,71.99,71.97,71.98,8200.0,64.6433,64.6613,64.6433,64.6523,8200.0
2019-06-17 12:10:00,71.99,71.99,71.97,71.99,5845.0,64.6613,64.6613,64.6433,64.6613,5845.0
2019-06-17 12:15:00,72.0,72.0,71.98,71.98,2338.0,64.6703,64.6703,64.6523,64.6523,2338.0
2019-06-17 12:20:00,71.99,71.99,71.97,71.98,1920.0,64.6613,64.6613,64.6433,64.6523,1920.0
2019-06-17 12:25:00,71.98,71.98,71.96,71.97,1893.0,64.6523,64.6523,64.6344,64.6433,1893.0
2019-06-17 12:30:00,71.97,71.99,71.96,71.99,13551.0,64.6433,64.6613,64.6344,64.6613,13551.0
2019-06-17 12:35:00,71.99,72.01,71.98,72.0,6966.0,64.6613,64.6793,64.6523,64.6703,6966.0
2019-06-17 12:40:00,72.0,72.02,72.0,72.01,1003.0,64.6703,64.6882,64.6703,64.6793,1003.0
2019-06-17 12:45:00,72.01,72.01,72.0,72.01,2100.0,64.6793,64.6793,64.6703,64.6793,2100.0
2019-06-17 12:50:00,72.01,72.01,71.98,71.99,6410.0,64.6793,64.6793,64.6523,64.6613,6410.0
2019-06-17 12:55:00,71.99,72.0,71.98,71.99,2340.0,64.6613,64.6703,64.6523,64.6613,2340.0
2019-06-17 13:00:00,72.0,72.01,71.99,72.01,6337.0,64.6703,64.6793,64.6613,64.6793,6337.0
2019-06-17 13:05:00,72.02,72.02,71.99,71.99,800.0,64.6882,64.6882,64.6613,64.6613,800.0
2019-06-17 13:10:00,71.98,72.0,71.98,72.0,4100.0,64.6523,64.6703,64.6523,64.6703,4100.0
2019-06-17 13:15:00,72.0,72.0,71.98,72.0,7500.0,64.6703,64.6703,64.6523,64.6703,7500.0
2019-06-17 13:20:00,72.0,72.01,71.99,71.99,1107.0,64.6703,64.6793,64.6613,64.6613,1107.0
2019-06-17 13:25:00,71.99,71.99,71.96,71.97,26719.0,64.6613,64.6613,64.6344,64.6433,26719.0
2019-06-17 13:30:00,71.97,71.98,71.96,71.98,9133.0,64.6433,64.6523,64.6344,64.6523,9133.0
2019-06-17 13:35:00,71.99,72.01,71.99,72.01,5918.0,64.6613,64.6793,64.6613,64.6793,5918.0
2019-06-17 13:40:00,72.0,72.01,72.0,72.01,5071.0,64.6703,64.6793,64.6703,64.6793,5071.0
2019-06-17 13:45:00,72.01,72.01,72.0,72.01,7200.0,64.6793,64.6793,64.6703,64.6793,7200.0
2019-06-17 13:50:00,72.01,72.01,72.0,72.0,6468.0,64.6793,64.6793,64.6703,64.6703,6468.0
2019-06-17 13:55:00,72.01,72.02,72.0,72.01,23987.0,64.6793,64.6882,64.6703,64.6793,23987.0
2019-06-17 14:00:00,72.0,72.05,72.0,72.03,18840.0,64.6703,64.7152,64.6703,64.6972,18840.0
2019-06-17 14:05:00,72.03,72.04,71.99,72.0,23215.0,64.6972,64.7062,64.6613,64.6703,23215.0
2019-06-17 14:10:00,72.0,72.01,72.0,72.0,4245.0,64.6703,64.6793,64.6703,64.6703,4245.0
2019-06-17 14:15:00,72.0,72.01,71.99,72.01,98394.0,64.6703,64.6793,64.6613,64.6793,98394.0
2019-06-17 14:20:00,72.0,72.01,72.0,72.01,3400.0,64.6703,64.6793,64.6703,64.6793,3400.0
2019-06-17 14:25:00,72.01,72.01,71.96,71.97,46461.0,64.6793,64.6793,64.6344,64.6433,46461.0
2019-06-17 14:30:00,71.97,71.98,71.96,71.97,7600.0,64.6433,64.6523,64.6344,64.6433,7600.0
2019-06-17 14:35:00,71.98,71.99,71.97,71.99,6900.0,64.6523,64.6613,64.6433,64.6613,6900.0
2019-06-17 14:40:00,71.99,72.0,71.98,72.0,7811.0,64.6613,64.6703,64.6523,64.6703,7811.0
2019-06-17 14:45:00,72.0,72.0,71.98,71.99,16196.0,64.6703,64.6703,64.6523,64.6613,16196.0
2019-06-17 14:50:00,71.99,71.99,71.96,71.97,17118.0,64.6613,64.6613,64.6344,64.6433,17118.0
2019-06-17 14:55:00,71.97,71.98,71.96,71.97,24209.0,64.6433,64.6523,64.6344,64.6433,24209.0
2019-06-17 15:00:00,71.97,71.97,71.93,71.95,22378.0,64.6433,64.6433,64.6074,64.6254,22378.0
2019-06-17 15:05:00,71.96,71.97,71.95,71.97,7384.0,64.6344,64.6433,64.6254,64.6433,7384.0
2019-06-17 15:10:00,71.96,71.98,71.96,71.97,38481.0,64.6344,64.6523,64.6344,64.6433,38481.0
2019-06-17 15:15:00,71.97,71.98,71.95,71.95,18703.0,64.6433,64.6523,64.6254,64.6254,18703.0
2019-06-17 15:20:00,71.96,71.98,71.95,71.97,35673.0,64.6344,64.6523,64.6254,64.6433,35673.0
2019-06-17 15:25:00,71.97,71.99,71.96,71.97,17928.0,64.6433,64.6613,64.6344,64.6433,17928.0
2019-06-17 15:30:00,71.98,71.98,71.93,71.94,55246.0,64.6523,64.6523,64.6074,64.6164,55246.0
2019-06-17 15:35:00,71.95,71.96,71.91,71.92,18800.0,64.6254,64.6344,64.5894,64.5984,18800.0
2019-06-17 15:40:00,71.92,71.93,71.9,71.92,25457.0,64.5984,64.6074,64.5805,64.5984,25457.0
2019-06-17 15:45:00,71.92,71.94,71.91,71.92,26306.0,64.5984,64.6164,64.5894,64.5984,26306.0
2019-06-17 15:50:00,71.91,71.92,71.88,71.89,25287.0,64.5894,64.5984,64.5625,64.5715,25287.0
2019-06-17 15:55:00,71.9,71.93,71.86,71.92,37556.0,64.5805,64.6074,64.5445,64.5984,37556.0
2019-06-18 09:30:00,72.44,72.55,72.44,72.47,38356.0,65.0655,65.1643,65.0655,65.0924,38356.0
2019-06-18 09:35:00,72.48,72.65,72.48,72.64,197601.0,65.1014,65.2541,65.1014,65.2451,197601.0
2019-06-18 09:40:00,72.65,72.82,72.61,72.79,81234.0,65.2541,65.4068,65.2182,65.3799,81234.0
2019-06-18 09:45:00,72.78,72.89,72.75,72.89,9035.0,65.3709,65.4697,65.3439,65.4697,9035.0
2019-06-18 09:50:00,72.9,72.92,72.86,72.91,101791.0,65.4787,65.4966,65.4427,65.4876,101791.0
2019-06-18 09:55:00,72.91,72.91,72.86,72.86,48571.0,65.4876,65.4876,65.4427,65.4427,48571.0
2019-06-18 10:00:00,72.86,72.94,72.85,72.92,60255.0,65.4427,65.5146,65.4337,65.4966,60255.0
2019-06-18 10:05:00,72.94,72.95,72.85,72.85,107159.0,65.5146,65.5236,65.4337,65.4337,107159.0
2019-06-18 10:10:00,72.86,72.88,72.84,72.85,65077.0,65.4427,65.4607,65.4248,65.4337,65077.0
2019-06-18 10:15:00,72.86,72.87,72.83,72.87,99251.0,65.4427,65.4517,65.4158,65.4517,99251.0
2019-06-18 10:20:00,72.87,72.88,72.82,72.82,107981.0,65.4517,65.4607,65.4068,65.4068,107981.0
2019-06-18 10:25:00,72.83,72.89,72.81,72.88,118946.0,65.4158,65.4697,65.3978,65.4607,118946.0
2019-06-18 10:30:00,72.88,72.92,72.88,72.9,104098.0,65.4607,65.4966,65.4607,65.4787,104098.0
2019-06-18 10:35:00,72.9,72.95,72.88,72.94,99060.0,65.4787,65.5236,65.4607,65.5146,99060.0
2019-06-18 10:40:00,72.93,72.95,72.92,72.94,82210.0,65.5056,65.5236,65.4966,65.5146,82210.0
2019-06-18 10:45:00,72.94,72.98,72.92,72.98,89298.0,65.5146,65.5505,65.4966,65.5505,89298.0
2019-06-18 10:50:00,72.98,73.01,72.94,73.0,112780.0,65.5505,65.5775,65.5146,65.5685,112780.0
2019-06-18 10:55:00,73.01,73.02,72.98,72.99,94034.0,65.5775,65.5864,65.5505,65.5595,94034.0
2019-06-18 11:00:00,72.99,73.03,72.99,73.01,146865.0,65.5595,65.5954,65.5595,65.5775,146865.0
2019-06-18 11:05:00,73.01,73.03,73.0,73.01,121671.0,65.5775,65.5954,65.5685,65.5775,121671.0
2019-06-18 11:10:00,73.02,73.02,72.95,72.97,69185.0,65.5864,65.5864,65.5236,65.5415,69185.0
2019-06-18 11:15:00,72.97,72.98,72.96,72.97,79754.0,65.5415,65.5505,65.5325,65.5415,79754.0
2019-06-18 11:20:00,72.97,73.01,72.87,72.9,212906.0,65.5415,65.5775,65.4517,65.4787,212906.0
2019-06-18 11:25:00,72.9,72.97,72.9,72.96,70102.0,65.4787,65.5415,65.4787,65.5325,70102.0
2019-06-18 11:30:00,72.96,72.96,72.89,72.9,100233.0,65.5325,65.5325,65.4697,65.4787,100233.0
2019-06-18 11:35:00,72.9,72.92,72.89,72.9,109362.0,65.4787,65.4966,65.4697,65.4787,109362.0
2019-06-18 11:40:00,72.91,72.92,72.88,72.9,91270.0,65.4876,65.4966,65.4607,65.4787,91270.0
2019-06-18 11:45:00,72.89,72.91,72.83,72.84,67354.0,65.4697,65.4876,65.4158,65.4248,67354.0
2019-06-18 11:50:00,72.84,72.85,72.8,72.82,120689.0,65.4248,65.4337,65.3888,65.4068,120689.0
2019-06-18 11:55:00,72.82,72.84,72.8,72.8,84287.0,65.4068,65.4248,65.3888,65.3888,84287.0
2019-06-18 12:00:00,72.8,72.85,72.8,72.84,91985.0,65.3888,65.4337,65.3888,65.4248,91985.0
2019-06-18 12:05:00,72.83,72.85,72.82,72.85,59318.0,65.4158,65.4337,65.4068,65.4337,59318.0
2019-06-18 12:10:00,72.85,72.87,72.83,72.84,98907.0,65.4337,65.4517,65.4158,65.4248,98907.0
2019-06-18 12:15:00,72.84,72.84,72.77,72.78,143376.0,65.4248,65.4248,65.3619,65.3709,143376.0
2019-06-18 12:20:00,72.79,72.83,72.78,72.83,28991.0,65.3799,65.4158,65.3709,65.4158,28991.0
2019-06-18 12:25:00,72.83,72.86,72.82,72.86,67226.0,65.4158,65.4427,65.4068,65.4427,67226.0
2019-06-18 12:30:00,72.86,72.86,72.84,72.85,84678.0,65.4427,65.4427,65.4248,65.4337,84678.0
2019-06-18 12:35:00,72.86,72.88,72.84,72.87,49932.0,65.4427,65.4607,65.4248,65.4517,49932.0
2019-06-18 12:40:00,72.87,72.89,72.86,72.88,104086.0,65.4517,65.4697,65.4427,65.4607,104086.0
2019-06-18 12:45:00,72.87,72.89,72.84,72.88,94742.0,65.4517,65.4697,65.4248,65.4607,94742.0
2019-06-18 12:50:00,72.89,72.89,72.85,72.86,73044.0,65.4697,65.4697,65.4337,65.4427,73044.0
2019-06-18 12:55:00,72.86,72.87,72.85,72.86,57021.0,65.4427,65.4517,65.4337,65.4427,57021.0
2019-06-18 13:00:00,72.86,72.86,72.8,72.8,108878.0,65.4427,65.4427,65.3888,65.3888,108878.0
2019-06-18 13:05:00,72.79,72.8,72.74,72.8,112802.0,65.3799,65.3888,65.3349,65.3888,112802.0
2019-06-18 13:10:00,72.8,72.85,72.79,72.84,720124.0,65.3888,65.4337,65.3799,65.4248,720124.0
2019-06-18 13:15:00,72.84,72.85,72.8,72.82,203200.0,65.4248,65.4337,65.3888,65.4068,203200.0
2019-06-18 13:20:00,72.83,72.83,72.8,72.82,99561.0,65.4158,65.4158,65.3888,65.4068,99561.0
2019-06-18 13:25:00,72.82,72.82,72.78,72.79,49106.0,65.4068,65.4068,65.3709,65.3799,49106.0
2019-06-18 13:30:00,72.79,72.83,72.78,72.8,73729.0,65.3799,65.4158,65.3709,65.3888,73729.0
2019-06-18 13:35:00,72.8,72.83,72.8,72.82,68288.0,65.3888,65.4158,65.3888,65.4068,68288.0
2019-06-18 13:40:00,72.81,72.83,72.79,72.83,75951.0,65.3978,65.4158,65.3799,65.4158,75951.0
2019-06-18 13:45:00,72.83,72.84,72.82,72.83,63309.0,65.4158,65.4248,65.4068,65.4158,63309.0
2019-06-18 13:50:00,72.83,72.85,72.82,72.85,69646.0,65.4158,65.4337,65.4068,65.4337,69646.0
2019-06-18 13:55:00,72.85,72.86,72.83,72.85,71636.0,65.4337,65.4427,65.4158,65.4337,71636.0
2019-06-18 14:00:00,72.85,72.88,72.85,72.86,65446.0,65.4337,65.4607,65.4337,65.4427,65446.0
2019-06-18 14:05:00,72.86,72.89,72.85,72.89,84381.0,65.4427,65.4697,65.4337,65.4697,84381.0
2019-06-18 14:10:00,72.89,72.9,72.86,72.9,95179.0,65.4697,65.4787,65.4427,65.4787,95179.0
2019-06-18 14:15:00,72.89,72.9,72.88,72.9,57505.0,65.4697,65.4787,65.4607,65.4787,57505.0
2019-06-18 14:20:00,72.9,72.92,72.89,72.91,78790.0,65.4787,65.4966,65.4697,65.4876,78790.0
2019-06-18 14:25:00,72.91,72.93,72.9,72.92,67023.0,65.4876,65.5056,65.4787,65.4966,67023.0
2019-06-18 14:30:00,72.92,72.94,72.92,72.93,75521.0,65.4966,65.5146,65.4966,65.5056,75521.0
2019-06-18 14:35:00,72.93,72.93,72.9,72.91,54068.0,65.5056,65.5056,65.4787,65.4876,54068.0
2019-06-18 14:40:00,72.91,72.92,72.9,72.91,91475.0,65.4876,65.4966,65.4787,65.4876,91475.0
2019-06-18 14:45:00,72.91,72.91,72.89,72.89,118636.0,65.4876,65.4876,65.4697,65.4697,118636.0
2019-06-18 14:50:00,72.89,72.9,72.87,72.87,145543.0,65.4697,65.4787,65.4517,65.4517,145543.0
2019-06-18 14:55:00,72.88,72.89,72.86,72.88,131491.0,65.4607,65.4697,65.4427,65.4607,131491.0
2019-06-18 15:00:00,72.87,72.89,72.85,72.88,9264.0,65.4517,65.4697,65.4337,65.4607,9264.0
2019-06-18 15:05:00,72.88,72.88,72.85,72.86,8865.0,65.4607,65.4607,65.4337,65.4427,8865.0
2019-06-18 15:10:00,72.87,72.89,72.87,72.87,4798.0,65.4517,65.4697,65.4517,65.4517,4798.0
2019-06-18 15:15:00,72.86,72.89,72.83,72.89,23514.0,65.4427,65.4697,65.4158,65.4697,23514.0
2019-06-18 15:20:00,72.88,72.88,72.85,72.86,34227.0,65.4607,65.4607,65.4337,65.4427,34227.0
2019-06-18 15:25:00,72.86,72.86,72.84,72.86,98080.0,65.4427,65.4427,65.4248,65.4427,98080.0
2019-06-18 15:30:00,72.85,72.85,72.78,72.8,243784.0,65.4337,65.4337,65.3709,65.3888,243784.0
2019-06-18 15:35:00,72.81,72.84,72.8,72.8,30258.0,65.3978,65.4248,65.3888,65.3888,30258.0
2019-06-18 15:40:00,72.8,72.84,72.77,72.84,52762.0,65.3888,65.4248,65.3619,65.4248,52762.0
2019-06-18 15:45:00,72.84,72.85,72.81,72.84,32026.0,65.4248,65.4337,65.3978,65.4248,32026.0
2019-06-18 15:50:00,72.84,72.85,72.79,72.8,123464.0,65.4248,65.4337,65.3799,65.3888,123464.0
2019-06-18 15:55:00,72.79,72.84,72.76,72.84,73251.0,65.3799,65.4248,65.3529,65.4248,73251.0
2019-06-19 09:30:00,72.97,72.98,72.9,72.93,38711.0,65.5415,65.5505,65.4787,65.5056,38711.0
2019-06-19 09:35:00,72.93,72.93,72.85,72.88,39215.0,65.5056,65.5056,65.4337,65.4607,39215.0
2019-06-19 09:40:00,72.87,72.88,72.84,72.86,109219.0,65.4517,65.4607,65.4248,65.4427,109219.0
2019-06-19 09:45:00,72.87,72.89,72.83,72.89,12575.0,65.4517,65.4697,65.4158,65.4697,12575.0
2019-06-19 09:50:00,72.88,72.91,72.87,72.91,68475.0,65.4607,65.4876,65.4517,65.4876,68475.0
2019-06-19 09:55:00,72.91,72.92,72.9,72.92,35018.0,65.4876,65.4966,65.4787,65.4966,35018.0
2019-06-19 10:00:00,72.92,72.94,72.88,72.91,21632.0,65.4966,65.5146,65.4607,65.4876,21632.0
2019-06-19 10:05:00,72.91,72.92,72.88,72.9,53368.0,65.4876,65.4966,65.4607,65.4787,53368.0
2019-06-19 10:10:00,72.89,72.92,72.87,72.91,29587.0,65.4697,65.4966,65.4517,65.4876,29587.0
2019-06-19 10:15:00,72.91,72.92,72.86,72.88,39170.0,65.4876,65.4966,65.4427,65.4607,39170.0
2019-06-19 10:20:00,72.88,72.89,72.86,72.87,29964.0,65.4607,65.4697,65.4427,65.4517,29964.0
2019-06-19 10:25:00,72.88,72.88,72.85,72.85,20076.0,65.4607,65.4607,65.4337,65.4337,20076.0
2019-06-19 10:30:00,72.86,72.89,72.84,72.85,36493.0,65.4427,65.4697,65.4248,65.4337,36493.0
2019-06-19 10:35:00,72.85,72.87,72.83,72.85,16490.0,65.4337,65.4517,65.4158,65.4337,16490.0
2019-06-19 10:40:00,72.86,72.86,72.83,72.86,22050.0,65.4427,65.4427,65.4158,65.4427,22050.0
2019-06-19 10:45:00,72.86,72.87,72.85,72.85,3100.0,65.4427,65.4517,65.4337,65.4337,3100.0
2019-06-19 10:50:00,72.86,72.88,72.85,72.87,7769.0,65.4427,65.4607,65.4337,65.4517,7769.0
2019-06-19 10:55:00,72.88,72.88,72.86,72.88,5900.0,65.4607,65.4607,65.4427,65.4607,5900.0
2019-06-19 11:00:00,72.89,72.9,72.88,72.89,16382.0,65.4697,65.4787,65.4607,65.4697,16382.0
2019-06-19 11:05:00,72.9,72.91,72.89,72.89,2186.0,65.4787,65.4876,65.4697,65.4697,2186.0
2019-06-19 11:10:00,72.89,72.89,72.86,72.89,4393.0,65.4697,65.4697,65.4427,65.4697,4393.0
2019-06-19 11:15:00,72.89,72.89,72.87,72.88,8306.0,65.4697,65.4697,65.4517,65.4607,8306.0
2019-06-19 11:20:00,72.88,72.9,72.87,72.9,7300.0,65.4607,65.4787,65.4517,65.4787,7300.0
2019-06-19 11:25:00,72.9,72.91,72.89,72.91,8000.0,65.4787,65.4876,65.4697,65.4876,8000.0
2019-06-19 11:30:00,72.92,72.93,72.89,72.9,52780.0,65.4966,65.5056,65.4697,65.4787,52780.0
2019-06-19 11:35:00,72.9,72.9,72.88,72.9,12052.0,65.4787,65.4787,65.4607,65.4787,12052.0
2019-06-19 11:40:00,72.9,72.93,72.89,72.93,6031.0,65.4787,65.5056,65.4697,65.5056,6031.0
2019-06-19 11:45:00,72.93,72.94,72.92,72.92,32366.0,65.5056,65.5146,65.4966,65.4966,32366.0
2019-06-19 11:50:00,72.92,72.95,72.91,72.93,59551.0,65.4966,65.5236,65.4876,65.5056,59551.0
2019-06-19 11:55:00,72.92,72.92,72.9,72.92,14019.0,65.4966,65.4966,65.4787,65.4966,14019.0
2019-06-19 12:00:00,72.92,72.92,72.89,72.9,2632.0,65.4966,65.4966,65.4697,65.4787,2632.0
2019-06-19 12:05:00,72.9,72.9,72.86,72.87,16012.0,65.4787,65.4787,65.4427,65.4517,16012.0
2019-06-19 12:10:00,72.87,72.89,72.86,72.89,20875.0,65.4517,65.4697,65.4427,65.4697,20875.0
2019-06-19 12:15:00,72.88,72.9,72.86,72.89,60845.0,65.4607,65.4787,65.4427,65.4697,60845.0
2019-06-19 12:20:00,72.89,72.89,72.87,72.89,4826.0,65.4697,65.4697,65.4517,65.4697,4826.0
2019-06-19 12:25:00,72.89,72.89,72.88,72.89,16756.0,65.4697,65.4697,65.4607,65.4697,16756.0
2019-06-19 12:30:00,72.88,72.89,72.87,72.87,22622.0,65.4607,65.4697,65.4517,65.4517,22622.0
2019-06-19 12:35:00,72.87,72.89,72.86,72.88,43375.0,65.4517,65.4697,65.4427,65.4607,43375.0
2019-06-19 12:40:00,72.88,72.89,72.87,72.88,59146.0,65.4607,65.4697,65.4517,65.4607,59146.0
2019-06-19 12:45:00,72.88,72.89,72.87,72.89,3605.0,65.4607,65.4697,65.4517,65.4697,3605.0
2019-06-19 12:50:00,72.88,72.89,72.87,72.88,24220.0,65.4607,65.4697,65.4517,65.4607,24220.0
2019-06-19 12:55:00,72.88,72.89,72.87,72.88,8829.0,65.4607,65.4697,65.4517,65.4607,8829.0
2019-06-19 13:00:00,72.88,72.89,72.87,72.89,10309.0,65.4607,65.4697,65.4517,65.4697,10309.0
2019-06-19 13:05:00,72.88,72.89,72.88,72.89,2192.0,65.4607,65.4697,65.4607,65.4697,2192.0
2019-06-19 13:10:00,72.88,72.89,72.85,72.85,12029.0,65.4607,65.4697,65.4337,65.4337,12029.0
2019-06-19 13:15:00,72.85,72.85,72.84,72.84,26866.0,65.4337,65.4337,65.4248,65.4248,26866.0
2019-06-19 13:20:00,72.84,72.86,72.82,72.86,29143.0,65.4248,65.4427,65.4068,65.4427,29143.0
2019-06-19 13:25:00,72.86,72.88,72.85,72.87,13466.0,65.4427,65.4607,65.4337,65.4517,13466.0
2019-06-19 13:30:00,72.86,72.88,72.86,72.87,38305.0,65.4427,65.4607,65.4427,65.4517,38305.0
2019-06-19 13:35:00,72.88,72.89,72.87,72.88,14322.0,65.4607,65.4697,65.4517,65.4607,14322.0
2019-06-19 13:40:00,72.88,72.88,72.84,72.84,4410.0,65.4607,65.4607,65.4248,65.4248,4410.0
2019-06-19 13:45:00,72.84,72.85,72.83,72.84,8241.0,65.4248,65.4337,65.4158,65.4248,8241.0
2019-06-19 13:50:00,72.84,72.9,72.83,72.88,29842.0,65.4248,65.4787,65.4158,65.4607,29842.0
2019-06-19 13:55:00,72.87,72.91,72.84,72.91,75495.0,65.4517,65.4876,65.4248,65.4876,75495.0
2019-06-19 14:00:00,73.01,73.19,72.76,73.18,126098.0,65.5775,65.7391,65.3529,65.7302,126098.0
2019-06-19 14:05:00,73.21,73.26,73.07,73.11,32342.0,65.7571,65.802,65.6314,65.6673,32342.0
2019-06-19 14:10:00,73.11,73.15,73.08,73.09,32323.0,65.6673,65.7032,65.6403,65.6493,32323.0
2019-06-19 14:15:00,73.09,73.14,73.07,73.11,6040.0,65.6493,65.6942,65.6314,65.6673,6040.0
2019-06-19 14:20:00,73.11,73.11,73.02,73.03,7033.0,65.6673,65.6673,65.5864,65.5954,7033.0
2019-06-19 14:25:00,73.02,73.07,73.0,73.05,11800.0,65.5864,65.6314,65.5685,65.6134,11800.0
2019-06-19 14:30:00,73.08,73.21,73.05,73.17,21093.0,65.6403,65.7571,65.6134,65.7212,21093.0
2019-06-19 14:35:00,73.16,73.19,73.02,73.03,13573.0,65.7122,65.7391,65.5864,65.5954,13573.0
2019-06-19 14:40:00,73.03,73.08,72.95,73.06,46750.0,65.5954,65.6403,65.5236,65.6224,46750.0
2019-06-19 14:45:00,73.06,73.09,72.99,73.02,12358.0,65.6224,65.6493,65.5595,65.5864,12358.0
2019-06-19 14:50:00,73.02,73.13,73.02,73.13,9044.0,65.5864,65.6852,65.5864,65.6852,9044.0
2019-06-19 14:55:00,73.14,73.17,73.11,73.13,8230.0,65.6942,65.7212,65.6673,65.6852,8230.0
2019-06-19 15:00:00,73.14,73.18,73.12,73.16,14060.0,65.6942,65.7302,65.6763,65.7122,14060.0
2019-06-19 15:05:00,73.17,73.19,73.14,73.18,27461.0,65.7212,65.7391,65.6942,65.7302,27461.0
2019-06-19 15:10:00,73.18,73.22,73.15,73.21,8779.0,65.7302,65.7661,65.7032,65.7571,8779.0
2019-06-19 15:15:00,73.21,73.21,73.17,73.2,8384.0,65.7571,65.7571,65.7212,65.7481,8384.0
2019-06-19 15:20:00,73.21,73.22,73.17,73.2,9067.0,65.7571,65.7661,65.7212,65.7481,9067.0
2019-06-19 15:25:00,73.2,73.22,73.16,73.17,4669.0,65.7481,65.7661,65.7122,65.7212,4669.0
2019-06-19 15:30:00,73.18,73.2,73.15,73.18,17930.0,65.7302,65.7481,65.7032,65.7302,17930.0
2019-06-19 15:35:00,73.17,73.18,73.13,73.13,7204.0,65.7212,65.7302,65.6852,65.6852,7204.0
2019-06-19 15:40:00,73.12,73.24,73.11,73.19,35403.0,65.6763,65.784,65.6673,65.7391,35403.0
2019-06-19 15:45:00,73.19,73.25,73.18,73.2,71657.0,65.7391,65.793,65.7302,65.7481,71657.0
2019-06-19 15:50:00,73.21,73.26,73.19,73.23,45312.0,65.7571,65.802,65.7391,65.7751,45312.0
2019-06-19 15:55:00,73.22,73.23,73.16,73.16,44849.0,65.7661,65.7751,65.7122,65.7122,44849.0
2019-06-20 09:30:00,73.97,74.05,73.97,73.97,58848.0,66.4397,66.5116,66.4397,66.4397,58848.0
2019-06-20 09:35:00,73.97,73.98,73.94,73.98,16299.0,66.4397,66.4487,66.4128,66.4487,16299.0
2019-06-20 09:40:00,73.98,73.99,73.96,73.96,4900.0,66.4487,66.4577,66.4307,66.4307,4900.0
2019-06-20 09:45:00,73.97,74.01,73.95,73.99,129188.0,66.4397,66.4757,66.4218,66.4577,129188.0
2019-06-20 09:50:00,74.0,74.03,74.0,74.03,11484.0,66.4667,66.4936,66.4667,66.4936,11484.0
2019-06-20 09:55:00,74.04,74.05,74.0,74.0,9777.0,66.5026,66.5116,66.4667,66.4667,9777.0
2019-06-20 10:00:00,73.99,74.04,73.98,74.03,18380.0,66.4577,66.5026,66.4487,66.4936,18380.0
2019-06-20 10:05:00,74.03,74.03,74.0,74.02,59011.0,66.4936,66.4936,66.4667,66.4846,59011.0
2019-06-20 10:10:00,74.02,74.07,74.01,74.03,36395.0,66.4846,66.5295,66.4757,66.4936,36395.0
2019-06-20 10:15:00,74.02,74.03,73.94,73.95,7448.0,66.4846,66.4936,66.4128,66.4218,7448.0
2019-06-20 10:20:00,73.94,73.94,73.89,73.94,26521.0,66.4128,66.4128,66.3679,66.4128,26521.0
2019-06-20 10:25:00,73.94,73.96,73.9,73.9,35512.0,66.4128,66.4307,66.3769,66.3769,35512.0
2019-06-20 10:30:00,73.9,73.91,73.86,73.87,47873.0,66.3769,66.3858,66.3409,66.3499,47873.0
2019-06-20 10:35:00,73.87,73.87,73.82,73.84,10303.0,66.3499,66.3499,66.305,66.323,10303.0
2019-06-20 10:40:00,73.84,73.88,73.83,73.87,18114.0,66.323,66.3589,66.314,66.3499,18114.0
2019-06-20 10:45:00,73.88,73.9,73.85,73.87,6233.0,66.3589,66.3769,66.3319,66.3499,6233.0
2019-06-20 10:50:00,73.88,73.91,73.86,73.87,5576.0,66.3589,66.3858,66.3409,66.3499,5576.0
2019-06-20 10:55:00,73.87,73.87,73.77,73.77,9579.0,66.3499,66.3499,66.2601,66.2601,9579.0
2019-06-20 11:00:00,73.77,73.84,73.77,73.78,65254.0,66.2601,66.323,66.2601,66.2691,65254.0
2019-06-20 11:05:00,73.79,73.83,73.79,73.82,18902.0,66.2781,66.314,66.2781,66.305,18902.0
2019-06-20 11:10:00,73.83,73.83,73.76,73.77,7232.0,66.314,66.314,66.2511,66.2601,7232.0
2019-06-20 11:15:00,73.76,73.76,73.69,73.71,14157.0,66.2511,66.2511,66.1882,66.2062,14157.0
2019-06-20 11:20:00,73.71,73.75,73.7,73.74,4115.0,66.2062,66.2421,66.1972,66.2331,4115.0
2019-06-20 11:25:00,73.74,73.74,73.69,73.7,12080.0,66.2331,66.2331,66.1882,66.1972,12080.0
2019-06-20 11:30:00,73.71,73.72,73.66,73.67,6650.0,66.2062,66.2152,66.1613,66.1703,6650.0
2019-06-20 11:35:00,73.66,73.69,73.66,73.69,7434.0,66.1613,66.1882,66.1613,66.1882,7434.0
2019-06-20 11:40:00,73.7,73.71,73.67,73.7,11028.0,66.1972,66.2062,66.1703,66.1972,11028.0
2019-06-20 11:45:00,73.7,73.76,73.7,73.76,15952.0,66.1972,66.2511,66.1972,66.2511,15952.0
2019-06-20 11:50:00,73.75,73.77,73.75,73.77,88118.0,66.2421,66.2601,66.2421,66.2601,88118.0
2019-06-20 11:55:00,73.77,73.78,73.73,73.75,5766.0,66.2601,66.2691,66.2242,66.2421,5766.0
2019-06-20 12:00:00,73.75,73.76,73.71,73.71,9964.0,66.2421,66.2511,66.2062,66.2062,9964.0
2019-06-20 12:05:00,73.71,73.72,73.69,73.69,4874.0,66.2062,66.2152,66.1882,66.1882,4874.0
2019-06-20 12:10:00,73.69,73.69,73.57,73.57,26841.0,66.1882,66.1882,66.0805,66.0805,26841.0
2019-06-20 12:15:00,73.56,73.56,73.48,73.51,7364.0,66.0715,66.0715,65.9996,66.0266,7364.0
2019-06-20 12:20:00,73.51,73.61,73.51,73.61,50894.0,66.0266,66.1164,66.0266,66.1164,50894.0
2019-06-20 12:25:00,73.63,73.65,73.6,73.65,12498.0,66.1343,66.1523,66.1074,66.1523,12498.0
2019-06-20 12:30:00,73.65,73.68,73.63,73.63,8761.0,66.1523,66.1793,66.1343,66.1343,8761.0
2019-06-20 12:35:00,73.63,73.63,73.6,73.61,12563.0,66.1343,66.1343,66.1074,66.1164,12563.0
2019-06-20 12:40:00,73.59,73.66,73.59,73.66,10414.0,66.0984,66.1613,66.0984,66.1613,10414.0
2019-06-20 12:45:00,73.66,73.67,73.65,73.67,4348.0,66.1613,66.1703,66.1523,66.1703,4348.0
2019-06-20 12:50:00,73.68,73.68,73.65,73.65,7090.0,66.1793,66.1793,66.1523,66.1523,7090.0
2019-06-20 12:55:00,73.64,73.71,73.62,73.7,11686.0,66.1433,66.2062,66.1254,66.1972,11686.0
2019-06-20 13:00:00,73.7,73.72,73.69,73.7,3100.0,66.1972,66.2152,66.1882,66.1972,3100.0
2019-06-20 13:05:00,73.7,73.73,73.7,73.73,3139.0,66.1972,66.2242,66.1972,66.2242,3139.0
2019-06-20 13:10:00,73.73,73.73,73.71,73.73,1900.0,66.2242,66.2242,66.2062,66.2242,1900.0
2019-06-20 13:15:00,73.73,73.74,73.71,73.73,8524.0,66.2242,66.2331,66.2062,66.2242,8524.0
2019-06-20 13:20:00,73.73,73.77,73.73,73.76,6148.0,66.2242,66.2601,66.2242,66.2511,6148.0
2019-06-20 13:25:00,73.77,73.81,73.76,73.81,11067.0,66.2601,66.296,66.2511,66.296,11067.0
2019-06-20 13:30:00,73.81,73.82,73.8,73.8,10844.0,66.296,66.305,66.287,66.287,10844.0
2019-06-20 13:35:00,73.79,73.79,73.77,73.78,2594.0,66.2781,66.2781,66.2601,66.2691,2594.0
2019-06-20 13:40:00,73.78,73.79,73.76,73.77,5252.0,66.2691,66.2781,66.2511,66.2601,5252.0
2019-06-20 13:45:00,73.77,73.77,73.76,73.77,2100.0,66.2601,66.2601,66.2511,66.2601,2100.0
2019-06-20 13:50:00,73.78,73.78,73.76,73.76,34076.0,66.2691,66.2691,66.2511,66.2511,34076.0
2019-06-20 13:55:00,73.76,73.78,73.76,73.78,35012.0,66.2511,66.2691,66.2511,66.2691,35012.0
2019-06-20 14:00:00,73.78,73.81,73.76,73.79,4439.0,66.2691,66.296,66.2511,66.2781,4439.0
2019-06-20 14:05:00,73.8,73.81,73.79,73.81,3600.0,66.287,66.296,66.2781,66.296,3600.0
2019-06-20 14:10:00,73.81,73.81,73.79,73.8,15633.0,66.296,66.296,66.2781,66.287,15633.0
2019-06-20 14:15:00,73.79,73.83,73.78,73.82,4400.0,66.2781,66.314,66.2691,66.305,4400.0
2019-06-20 14:20:00,73.82,73.82,73.79,73.79,5636.0,66.305,66.305,66.2781,66.2781,5636.0
2019-06-20 14:25:00,73.8,73.81,73.79,73.8,10899.0,66.287,66.296,66.2781,66.287,10899.0
2019-06-20 14:30:00,73.8,73.83,73.8,73.82,6617.0,66.287,66.314,66.287,66.305,6617.0
2019-06-20 14:35:00,73.83,73.83,73.82,73.83,4287.0,66.314,66.314,66.305,66.314,4287.0
2019-06-20 14:40:00,73.83,73.87,73.83,73.85,7445.0,66.314,66.3499,66.314,66.3319,7445.0
2019-06-20 14:45:00,73.85,73.87,73.85,73.86,5605.0,66.3319,66.3499,66.3319,66.3409,5605.0
2019-06-20 14:50:00,73.85,73.86,73.84,73.86,11273.0,66.3319,66.3409,66.323,66.3409,11273.0
2019-06-20 14:55:00,73.85,73.87,73.84,73.87,4736.0,66.3319,66.3499,66.323,66.3499,4736.0
2019-06-20 15:00:00,73.86,73.86,73.83,73.85,18846.0,66.3409,66.3409,66.314,66.3319,18846.0
2019-06-20 15:05:00,73.84,73.84,73.81,73.82,19695.0,66.323,66.323,66.296,66.305,19695.0
2019-06-20 15:10:00,73.83,73.85,73.82,73.84,5717.0,66.314,66.3319,66.305,66.323,5717.0
2019-06-20 15:15:00,73.84,73.86,73.83,73.85,27255.0,66.323,66.3409,66.314,66.3319,27255.0
2019-06-20 15:20:00,73.85,73.88,73.85,73.85,33712.0,66.3319,66.3589,66.3319,66.3319,33712.0
2019-06-20 15:25:00,73.86,73.88,73.85,73.87,26631.0,66.3409,66.3589,66.3319,66.3499,26631.0
2019-06-20 15:30:00,73.87,73.87,73.84,73.85,24830.0,66.3499,66.3499,66.323,66.3319,24830.0
2019-06-20 15:35:00,73.84,73.88,73.84,73.88,11286.0,66.323,66.3589,66.323,66.3589,11286.0
2019-06-20 15:40:00,73.88,73.93,73.87,73.93,67735.0,66.3589,66.4038,66.3499,66.4038,67735.0
2019-06-20 15:45:00,73.93,73.96,73.92,73.96,15410.0,66.4038,66.4307,66.3948,66.4307,15410.0
2019-06-20 15:50:00,73.96,73.99,73.94,73.98,62879.0,66.4307,66.4577,66.4128,66.4487,62879.0
2019-06-20 15:55:00,73.99,74.0,73.91,73.91,111987.0,66.4577,66.4667,66.3858,66.3858,111987.0
2019-06-21 09:30:00,73.7,73.76,73.7,73.72,69322.0,66.1972,66.2511,66.1972,66.2152,69322.0
2019-06-21 09:35:00,73.72,73.76,73.72,73.73,28419.0,66.2152,66.2511,66.2152,66.2242,28419.0
2019-06-21 09:40:00,73.74,73.77,73.71,73.71,25113.0,66.2331,66.2601,66.2062,66.2062,25113.0
2019-06-21 09:45:00,73.71,73.74,73.68,73.69,39111.0,66.2062,66.2331,66.1793,66.1882,39111.0
2019-06-21 09:50:00,73.69,73.71,73.66,73.71,24759.0,66.1882,66.2062,66.1613,66.2062,24759.0
2019-06-21 09:55:00,73.72,73.75,73.7,73.71,14264.0,66.2152,66.2421,66.1972,66.2062,14264.0
2019-06-21 10:00:00,73.72,73.73,73.68,73.7,22909.0,66.2152,66.2242,66.1793,66.1972,22909.0
2019-06-21 10:05:00,73.71,73.74,73.71,73.73,50421.0,66.2062,66.2331,66.2062,66.2242,50421.0
2019-06-21 10:10:00,73.72,73.72,73.69,73.71,23831.0,66.2152,66.2152,66.1882,66.2062,23831.0
2019-06-21 10:15:00,73.71,73.72,73.68,73.71,58842.0,66.2062,66.2152,66.1793,66.2062,58842.0
2019-06-21 10:20:00,73.72,73.76,73.72,73.75,117495.0,66.2152,66.2511,66.2152,66.2421,117495.0
2019-06-21 10:25:00,73.75,73.76,73.74,73.76,74782.0,66.2421,66.2511,66.2331,66.2511,74782.0
2019-06-21 10:30:00,73.77,73.8,73.76,73.8,36074.0,66.2601,66.287,66.2511,66.287,36074.0
2019-06-21 10:35:00,73.8,73.8,73.75,73.75,46474.0,66.287,66.287,66.2421,66.2421,46474.0
2019-06-21 10:40:00,73.78,73.83,73.76,73.81,37347.0,66.2691,66.314,66.2511,66.296,37347.0
2019-06-21 10:45:00,73.82,73.86,73.79,73.85,38828.0,66.305,66.3409,66.2781,66.3319,38828.0
2019-06-21 10:50:00,73.84,73.85,73.82,73.83,53605.0,66.323,66.3319,66.305,66.314,53605.0
2019-06-21 10:55:00,73.82,73.83,73.79,73.8,23781.0,66.305,66.314,66.2781,66.287,23781.0
2019-06-21 11:00:00,73.81,73.89,73.8,73.88,49452.0,66.296,66.3679,66.287,66.3589,49452.0
2019-06-21 11:05:00,73.88,74.0,73.87,73.95,76524.0,66.3589,66.4667,66.3499,66.4218,76524.0
2019-06-21 11:10:00,73.94,73.94,73.9,73.9,22665.0,66.4128,66.4128,66.3769,66.3769,22665.0
2019-06-21 11:15:00,73.88,73.91,73.88,73.91,4389.0,66.3589,66.3858,66.3589,66.3858,4389.0
2019-06-21 11:20:00,73.92,73.93,73.9,73.9,4500.0,66.3948,66.4038,66.3769,66.3769,4500.0
2019-06-21 11:25:00,73.88,73.88,73.83,73.84,14195.0,66.3589,66.3589,66.314,66.323,14195.0
2019-06-21 11:30:00,73.84,73.9,73.83,73.89,44669.0,66.323,66.3769,66.314,66.3679,44669.0
2019-06-21 11:35:00,73.89,73.91,73.85,73.87,13298.0,66.3679,66.3858,66.3319,66.3499,13298.0
2019-06-21 11:40:00,73.86,73.89,73.84,73.84,10403.0,66.3409,66.3679,66.323,66.323,10403.0
2019-06-21 11:45:00,73.83,73.85,73.81,73.81,7211.0,66.314,66.3319,66.296,66.296,7211.0
2019-06-21 11:50:00,73.81,73.81,73.77,73.79,3072.0,66.296,66.296,66.2601,66.2781,3072.0
2019-06-21 11:55:00,73.78,73.79,73.77,73.78,5565.0,66.2691,66.2781,66.2601,66.2691,5565.0
2019-06-21 12:00:00,73.79,73.82,73.79,73.82,11604.0,66.2781,66.305,66.2781,66.305,11604.0
2019-06-21 12:05:00,73.82,73.82,73.79,73.81,3600.0,66.305,66.305,66.2781,66.296,3600.0
2019-06-21 12:10:00,73.8,73.81,73.78,73.79,12826.0,66.287,66.296,66.2691,66.2781,12826.0
2019-06-21 12:15:00,73.79,73.79,73.74,73.74,15105.0,66.2781,66.2781,66.2331,66.2331,15105.0
2019-06-21 12:20:00,73.75,73.75,73.72,73.72,3000.0,66.2421,66.2421,66.2152,66.2152,3000.0
2019-06-21 12:25:00,73.72,73.76,73.72,73.76,17393.0,66.2152,66.2511,66.2152,66.2511,17393.0
2019-06-21 12:30:00,73.76,73.76,73.74,73.75,2600.0,66.2511,66.2511,66.2331,66.2421,2600.0
2019-06-21 12:35:00,73.75,73.76,73.72,73.76,20732.0,66.2421,66.2511,66.2152,66.2511,20732.0
2019-06-21 12:40:00,73.75,73.75,73.73,73.73,62589.0,66.2421,66.2421,66.2242,66.2242,62589.0
2019-06-21 12:45:00,73.74,73.78,73.73,73.77,56590.0,66.2331,66.2691,66.2242,66.2601,56590.0
2019-06-21 12:50:00,73.78,73.78,73.77,73.78,3068.0,66.2691,66.2691,66.2601,66.2691,3068.0
2019-06-21 12:55:00,73.78,73.78,73.76,73.78,4224.0,66.2691,66.2691,66.2511,66.2691,4224.0
2019-06-21 13:00:00,73.78,73.8,73.76,73.79,55177.0,66.2691,66.287,66.2511,66.2781,55177.0
2019-06-21 13:05:00,73.79,73.79,73.78,73.78,2800.0,66.2781,66.2781,66.2691,66.2691,2800.0
2019-06-21 13:10:00,73.8,73.8,73.79,73.79,2429.0,66.287,66.287,66.2781,66.2781,2429.0
2019-06-21 13:15:00,73.79,73.8,73.78,73.79,2100.0,66.2781,66.287,66.2691,66.2781,2100.0
2019-06-21 13:20:00,73.8,73.81,73.76,73.77,8950.0,66.287,66.296,66.2511,66.2601,8950.0
2019-06-21 13:25:00,73.78,73.8,73.77,73.8,2000.0,66.2691,66.287,66.2601,66.287,2000.0
2019-06-21 13:30:00,73.81,73.81,73.8,73.81,5100.0,66.296,66.296,66.287,66.296,5100.0
2019-06-21 13:35:00,73.81,73.82,73.8,73.81,1800.0,66.296,66.305,66.287,66.296,1800.0
2019-06-21 13:40:00,73.82,73.82,73.81,73.82,2600.0,66.305,66.305,66.296,66.305,2600.0
2019-06-21 13:45:00,73.81,73.83,73.81,73.83,1400.0,66.296,66.314,66.296,66.314,1400.0
2019-06-21 13:50:00,73.83,73.83,73.82,73.83,1900.0,66.314,66.314,66.305,66.314,1900.0
2019-06-21 13:55:00,73.83,73.83,73.82,73.83,3360.0,66.314,66.314,66.305,66.314,3360.0
2019-06-21 14:00:00,73.84,73.85,73.82,73.84,11108.0,66.323,66.3319,66.305,66.323,11108.0
2019-06-21 14:05:00,73.84,73.84,73.8,73.81,6100.0,66.323,66.323,66.287,66.296,6100.0
2019-06-21 14:10:00,73.81,73.81,73.78,73.79,6095.0,66.296,66.296,66.2691,66.2781,6095.0
2019-06-21 14:15:00,73.8,73.8,73.79,73.79,1300.0,66.287,66.287,66.2781,66.2781,1300.0
2019-06-21 14:20:00,73.79,73.8,73.79,73.8,5449.0,66.2781,66.287,66.2781,66.287,5449.0
2019-06-21 14:25:00,73.79,73.81,73.79,73.81,3000.0,66.2781,66.296,66.2781,66.296,3000.0
2019-06-21 14:30:00,73.81,73.84,73.8,73.84,2498.0,66.296,66.323,66.287,66.323,2498.0
2019-06-21 14:35:00,73.83,73.83,73.82,73.83,10143.0,66.314,66.314,66.305,66.314,10143.0
2019-06-21 14:40:00,73.83,73.85,73.83,73.84,3202.0,66.314,66.3319,66.314,66.323,3202.0
2019-06-21 14:45:00,73.83,73.86,73.83,73.86,3809.0,66.314,66.3409,66.314,66.3409,3809.0
2019-06-21 14:50:00,73.85,73.87,73.85,73.85,2075.0,66.3319,66.3499,66.3319,66.3319,2075.0
2019-06-21 14:55:00,73.85,73.85,73.84,73.84,1892.0,66.3319,66.3319,66.323,66.323,1892.0
2019-06-21 15:00:00,73.84,73.85,73.83,73.84,2592.0,66.323,66.3319,66.314,66.323,2592.0
2019-06-21 15:05:00,73.84,73.89,73.84,73.89,9839.0,66.323,66.3679,66.323,66.3679,9839.0
2019-06-21 15:10:00,73.89,73.9,73.88,73.89,3362.0,66.3679,66.3769,66.3589,66.3679,3362.0
2019-06-21 15:15:00,73.89,73.91,73.88,73.9,31894.0,66.3679,66.3858,66.3589,66.3769,31894.0
2019-06-21 15:20:00,73.9,73.9,73.87,73.87,8706.0,66.3769,66.3769,66.3499,66.3499,8706.0
2019-06-21 15:25:00,73.87,73.88,73.87,73.87,1900.0,66.3499,66.3589,66.3499,66.3499,1900.0
2019-06-21 15:30:00,73.88,73.89,73.84,73.84,4039.0,66.3589,66.3679,66.323,66.323,4039.0
2019-06-21 15:35:00,73.84,73.87,73.84,73.87,3748.0,66.323,66.3499,66.323,66.3499,3748.0
2019-06-21 15:40:00,73.87,73.91,73.87,73.91,32727.0,66.3499,66.3858,66.3499,66.3858,32727.0
2019-06-21 15:45:00,73.9,73.92,73.86,73.88,13106.0,66.3769,66.3948,66.3409,66.3589,13106.0
2019-06-21 15:50:00,73.87,73.87,73.8,73.8,17615.0,66.3499,66.3499,66.287,66.287,17615.0
2019-06-21 15:55:00,73.8,73.82,73.71,73.72,134436.0,66.287,66.305,66.2062,66.2152,134436.0
2019-06-24 09:30:00,73.83,73.85,73.78,73.81,15631.0,66.314,66.3319,66.2691,66.296,15631.0
2019-06-24 09:35:00,73.8,73.8,73.77,73.79,27695.0,66.287,66.287,66.2601,66.2781,27695.0
2019-06-24 09:40:00,73.81,73.83,73.78,73.78,17894.0,66.296,66.314,66.2691,66.2691,17894.0
2019-06-24 09:45:00,73.79,73.81,73.75,73.78,11519.0,66.2781,66.296,66.2421,66.2691,11519.0
2019-06-24 09:50:00,73.79,73.81,73.74,73.75,15916.0,66.2781,66.296,66.2331,66.2421,15916.0
2019-06-24 09:55:00,73.75,73.76,73.71,73.71,70411.0,66.2421,66.2511,66.2062,66.2062,70411.0
2019-06-24 10:00:00,73.71,73.77,73.71,73.77,39084.0,66.2062,66.2601,66.2062,66.2601,39084.0
2019-06-24 10:05:00,73.78,73.83,73.78,73.82,17568.0,66.2691,66.314,66.2691,66.305,17568.0
2019-06-24 10:10:00,73.83,73.86,73.83,73.86,39602.0,66.314,66.3409,66.314,66.3409,39602.0
2019-06-24 10:15:00,73.85,73.87,73.83,73.86,13674.0,66.3319,66.3499,66.314,66.3409,13674.0
2019-06-24 10:20:00,73.86,73.86,73.84,73.84,9213.0,66.3409,66.3409,66.323,66.323,9213.0
2019-06-24 10:25:00,73.85,73.87,73.83,73.87,8372.0,66.3319,66.3499,66.314,66.3499,8372.0
2019-06-24 10:30:00,73.88,73.89,73.84,73.86,57933.0,66.3589,66.3679,66.323,66.3409,57933.0
2019-06-24 10:35:00,73.84,73.87,73.84,73.84,17318.0,66.323,66.3499,66.323,66.323,17318.0
2019-06-24 10:40:00,73.84,73.85,73.82,73.85,25273.0,66.323,66.3319,66.305,66.3319,25273.0
2019-06-24 10:45:00,73.85,73.87,73.82,73.82,11347.0,66.3319,66.3499,66.305,66.305,11347.0
2019-06-24 10:50:00,73.82,73.83,73.8,73.81,12864.0,66.305,66.314,66.287,66.296,12864.0
2019-06-24 10:55:00,73.8,73.82,73.77,73.79,11462.0,66.287,66.305,66.2601,66.2781,11462.0
2019-06-24 11:00:00,73.81,73.84,73.8,73.84,4910.0,66.296,66.323,66.287,66.323,4910.0
2019-06-24 11:05:00,73.84,73.86,73.82,73.84,7856.0,66.323,66.3409,66.305,66.323,7856.0
2019-06-24 11:10:00,73.84,73.85,73.83,73.84,6012.0,66.323,66.3319,66.314,66.323,6012.0
2019-06-24 11:15:00,73.84,73.85,73.8,73.8,10815.0,66.323,66.3319,66.287,66.287,10815.0
2019-06-24 11:20:00,73.8,73.81,73.77,73.8,15068.0,66.287,66.296,66.2601,66.287,15068.0
2019-06-24 11:25:00,73.8,73.84,73.8,73.84,7996.0,66.287,66.323,66.287,66.323,7996.0
2019-06-24 11:30:00,73.84,73.86,73.82,73.86,9072.0,66.323,66.3409,66.305,66.3409,9072.0
2019-06-24 11:35:00,73.86,73.86,73.83,73.84,28921.0,66.3409,66.3409,66.314,66.323,28921.0
2019-06-24 11:40:00,73.84,73.85,73.82,73.83,9881.0,66.323,66.3319,66.305,66.314,9881.0
2019-06-24 11:45:00,73.82,73.83,73.8,73.83,6483.0,66.305,66.314,66.287,66.314,6483.0
2019-06-24 11:50:00,73.83,73.86,73.82,73.82,28255.0,66.314,66.3409,66.305,66.305,28255.0
2019-06-24 11:55:00,73.82,73.83,73.78,73.79,9907.0,66.305,66.314,66.2691,66.2781,9907.0
2019-06-24 12:00:00,73.8,73.82,73.78,73.8,11812.0,66.287,66.305,66.2691,66.287,11812.0
2019-06-24 12:05:00,73.8,73.8,73.77,73.78,9804.0,66.287,66.287,66.2601,66.2691,9804.0
2019-06-24 12:10:00,73.78,73.8,73.76,73.8,6913.0,66.2691,66.287,66.2511,66.287,6913.0
2019-06-24 12:15:00,73.8,73.82,73.8,73.81,3851.0,66.287,66.305,66.287,66.296,3851.0
2019-06-24 12:20:00,73.81,73.82,73.8,73.81,7254.0,66.296,66.305,66.287,66.296,7254.0
2019-06-24 12:25:00,73.81,73.82,73.78,73.8,10711.0,66.296,66.305,66.2691,66.287,10711.0
2019-06-24 12:30:00,73.79,73.8,73.79,73.8,7758.0,66.2781,66.287,66.2781,66.287,7758.0
2019-06-24 12:35:00,73.79,73.81,73.79,73.8,7576.0,66.2781,66.296,66.2781,66.287,7576.0
2019-06-24 12:40:00,73.8,73.81,73.79,73.8,8662.0,66.287,66.296,66.2781,66.287,8662.0
2019-06-24 12:45:00,73.79,73.8,73.78,73.8,6779.0,66.2781,66.287,66.2691,66.287,6779.0
2019-06-24 12:50:00,73.8,73.82,73.8,73.8,4541.0,66.287,66.305,66.287,66.287,4541.0
2019-06-24 12:55:00,73.81,73.82,73.79,73.8,9166.0,66.296,66.305,66.2781,66.287,9166.0
2019-06-24 13:00:00,73.8,73.81,73.79,73.8,14206.0,66.287,66.296,66.2781,66.287,14206.0
2019-06-24 13:05:00,73.79,73.8,73.79,73.79,6712.0,66.2781,66.287,66.2781,66.2781,6712.0
2019-06-24 13:10:00,73.79,73.8,73.77,73.78,8523.0,66.2781,66.287,66.2601,66.2691,8523.0
2019-06-24 13:15:00,73.78,73.79,73.78,73.78,2797.0,66.2691,66.2781,66.2691,66.2691,2797.0
2019-06-24 13:20:00,73.78,73.79,73.77,73.77,7588.0,66.2691,66.2781,66.2601,66.2601,7588.0
2019-06-24 13:25:00,73.77,73.77,73.76,73.77,7958.0,66.2601,66.2601,66.2511,66.2601,7958.0
2019-06-24 13:30:00,73.76,73.77,73.76,73.76,8636.0,66.2511,66.2601,66.2511,66.2511,8636.0
2019-06-24 13:35:00,73.77,73.8,73.77,73.79,2567.0,66.2601,66.287,66.2601,66.2781,2567.0
2019-06-24 13:40:00,73.79,73.8,73.76,73.76,22432.0,66.2781,66.287,66.2511,66.2511,22432.0
2019-06-24 13:45:00,73.75,73.75,73.73,73.74,11719.0,66.2421,66.2421,66.2242,66.2331,11719.0
2019-06-24 13:50:00,73.74,73.75,73.72,73.72,22235.0,66.2331,66.2421,66.2152,66.2152,22235.0
2019-06-24 13:55:00,73.72,73.74,73.72,73.73,1152.0,66.2152,66.2331,66.2152,66.2242,1152.0
2019-06-24 14:00:00,73.74,73.75,73.73,73.74,2668.0,66.2331,66.2421,66.2242,66.2331,2668.0
2019-06-24 14:05:00,73.75,73.76,73.74,73.76,4156.0,66.2421,66.2511,66.2331,66.2511,4156.0
2019-06-24 14:10:00,73.75,73.76,73.74,73.75,22644.0,66.2421,66.2511,66.2331,66.2421,22644.0
2019-06-24 14:15:00,73.75,73.76,73.73,73.73,9249.0,66.2421,66.2511,66.2242,66.2242,9249.0
2019-06-24 14:20:00,73.73,73.74,73.73,73.73,6036.0,66.2242,66.2331,66.2242,66.2242,6036.0
2019-06-24 14:25:00,73.73,73.74,73.71,73.72,17792.0,66.2242,66.2331,66.2062,66.2152,17792.0
2019-06-24 14:30:00,73.73,73.75,73.73,73.74,4851.0,66.2242,66.2421,66.2242,66.2331,4851.0
2019-06-24 14:35:00,73.74,73.75,73.74,73.74,8036.0,66.2331,66.2421,66.2331,66.2331,8036.0
2019-06-24 14:40:00,73.74,73.74,73.72,73.72,13012.0,66.2331,66.2331,66.2152,66.2152,13012.0
2019-06-24 14:45:00,73.72,73.74,73.71,73.72,22190.0,66.2152,66.2331,66.2062,66.2152,22190.0
2019-06-24 14:50:00,73.73,73.74,73.73,73.74,2800.0,66.2242,66.2331,66.2242,66.2331,2800.0
2019-06-24 14:55:00,73.74,73.76,73.74,73.75,24034.0,66.2331,66.2511,66.2331,66.2421,24034.0
2019-06-24 15:00:00,73.75,73.76,73.73,73.73,9693.0,66.2421,66.2511,66.2242,66.2242,9693.0
2019-06-24 15:05:00,73.74,73.74,73.72,73.72,10723.0,66.2331,66.2331,66.2152,66.2152,10723.0
2019-06-24 15:10:00,73.72,73.74,73.7,73.74,13045.0,66.2152,66.2331,66.1972,66.2331,13045.0
2019-06-24 15:15:00,73.74,73.74,73.72,73.72,8106.0,66.2331,66.2331,66.2152,66.2152,8106.0
2019-06-24 15:20:00,73.72,73.75,73.71,73.75,5593.0,66.2152,66.2421,66.2062,66.2421,5593.0
2019-06-24 15:25:00,73.75,73.75,73.72,73.72,7800.0,66.2421,66.2421,66.2152,66.2152,7800.0
2019-06-24 15:30:00,73.72,73.72,73.7,73.7,15405.0,66.2152,66.2152,66.1972,66.1972,15405.0
2019-06-24 15:35:00,73.7,73.72,73.69,73.71,9121.0,66.1972,66.2152,66.1882,66.2062,9121.0
2019-06-24 15:40:00,73.71,73.73,73.7,73.72,5895.0,66.2062,66.2242,66.1972,66.2152,5895.0
2019-06-24 15:45:00,73.73,73.73,73.7,73.7,10854.0,66.2242,66.2242,66.1972,66.1972,10854.0
2019-06-24 15:50:00,73.7,73.72,73.68,73.69,42505.0,66.1972,66.2152,66.1793,66.1882,42505.0
2019-06-24 15:55:00,73.69,73.72,73.66,73.7,121354.0,66.1882,66.2152,66.1613,66.1972,121354.0
2019-06-25 09:30:00,73.67,73.7,73.64,73.66,313888.0,66.1703,66.1972,66.1433,66.1613,313888.0
2019-06-25 09:35:00,73.65,73.66,73.51,73.53,164300.0,66.1523,66.1613,66.0266,66.0445,164300.0
2019-06-25 09:40:00,73.52,73.55,73.5,73.54,25665.0,66.0355,66.0625,66.0176,66.0535,25665.0
2019-06-25 09:45:00,73.55,73.58,73.5,73.51,21083.0,66.0625,66.0894,66.0176,66.0266,21083.0
2019-06-25 09:50:00,73.51,73.59,73.51,73.59,307268.0,66.0266,66.0984,66.0266,66.0984,307268.0
2019-06-25 09:55:00,73.59,73.6,73.56,73.58,26151.0,66.0984,66.1074,66.0715,66.0894,26151.0
2019-06-25 10:00:00,73.58,73.6,73.54,73.55,25641.0,66.0894,66.1074,66.0535,66.0625,25641.0
2019-06-25 10:05:00,73.56,73.59,73.53,73.59,17745.0,66.0715,66.0984,66.0445,66.0984,17745.0
2019-06-25 10:10:00,73.59,73.6,73.51,73.53,28418.0,66.0984,66.1074,66.0266,66.0445,28418.0
2019-06-25 10:15:00,73.53,73.54,73.48,73.49,41559.0,66.0445,66.0535,65.9996,66.0086,41559.0
2019-06-25 10:20:00,73.48,73.48,73.43,73.47,37897.0,65.9996,65.9996,65.9547,65.9906,37897.0
2019-06-25 10:25:00,73.48,73.53,73.48,73.53,59931.0,65.9996,66.0445,65.9996,66.0445,59931.0
2019-06-25 10:30:00,73.53,73.55,73.48,73.48,14430.0,66.0445,66.0625,65.9996,65.9996,14430.0
2019-06-25 10:35:00,73.49,73.5,73.43,73.45,33472.0,66.0086,66.0176,65.9547,65.9727,33472.0
2019-06-25 10:40:00,73.45,73.49,73.44,73.47,9457.0,65.9727,66.0086,65.9637,65.9906,9457.0
2019-06-25 10:45:00,73.47,73.49,73.43,73.43,44990.0,65.9906,66.0086,65.9547,65.9547,44990.0
2019-06-25 10:50:00,73.44,73.49,73.41,73.42,57555.0,65.9637,66.0086,65.9367,65.9457,57555.0
2019-06-25 10:55:00,73.42,73.44,73.39,73.44,15754.0,65.9457,65.9637,65.9188,65.9637,15754.0
2019-06-25 11:00:00,73.45,73.46,73.41,73.44,13059.0,65.9727,65.9816,65.9367,65.9637,13059.0
2019-06-25 11:05:00,73.44,73.47,73.42,73.46,22162.0,65.9637,65.9906,65.9457,65.9816,22162.0
2019-06-25 11:10:00,73.47,73.49,73.46,73.48,20652.0,65.9906,66.0086,65.9816,65.9996,20652.0
2019-06-25 11:15:00,73.49,73.53,73.48,73.52,64255.0,66.0086,66.0445,65.9996,66.0355,64255.0
2019-06-25 11:20:00,73.52,73.54,73.51,73.53,33511.0,66.0355,66.0535,66.0266,66.0445,33511.0
2019-06-25 11:25:00,73.53,73.54,73.49,73.49,18377.0,66.0445,66.0535,66.0086,66.0086,18377.0
2019-06-25 11:30:00,73.5,73.52,73.46,73.47,22995.0,66.0176,66.0355,65.9816,65.9906,22995.0
2019-06-25 11:35:00,73.46,73.46,73.44,73.45,15439.0,65.9816,65.9816,65.9637,65.9727,15439.0
2019-06-25 11:40:00,73.45,73.49,73.45,73.48,13560.0,65.9727,66.0086,65.9727,65.9996,13560.0
2019-06-25 11:45:00,73.48,73.49,73.46,73.48,14157.0,65.9996,66.0086,65.9816,65.9996,14157.0
2019-06-25 11:50:00,73.47,73.48,73.46,73.47,33121.0,65.9906,65.9996,65.9816,65.9906,33121.0
2019-06-25 11:55:00,73.46,73.47,73.46,73.47,4309.0,65.9816,65.9906,65.9816,65.9906,4309.0
2019-06-25 12:00:00,73.48,73.48,73.46,73.47,26777.0,65.9996,65.9996,65.9816,65.9906,26777.0
2019-06-25 12:05:00,73.48,73.52,73.48,73.48,47388.0,65.9996,66.0355,65.9996,65.9996,47388.0
2019-06-25 12:10:00,73.5,73.52,73.49,73.52,22859.0,66.0176,66.0355,66.0086,66.0355,22859.0
2019-06-25 12:15:00,73.51,73.52,73.47,73.48,8375.0,66.0266,66.0355,65.9906,65.9996,8375.0
2019-06-25 12:20:00,73.48,73.48,73.45,73.47,13516.0,65.9996,65.9996,65.9727,65.9906,13516.0
2019-06-25 12:25:00,73.48,73.49,73.44,73.47,31637.0,65.9996,66.0086,65.9637,65.9906,31637.0
2019-06-25 12:30:00,73.48,73.48,73.44,73.45,12304.0,65.9996,65.9996,65.9637,65.9727,12304.0
2019-06-25 12:35:00,73.45,73.45,73.3,73.3,56913.0,65.9727,65.9727,65.8379,65.8379,56913.0
2019-06-25 12:40:00,73.29,73.31,73.26,73.27,37726.0,65.829,65.8469,65.802,65.811,37726.0
2019-06-25 12:45:00,73.27,73.32,73.26,73.31,21418.0,65.811,65.8559,65.802,65.8469,21418.0
2019-06-25 12:50:00,73.31,73.33,73.3,73.31,20353.0,65.8469,65.8649,65.8379,65.8469,20353.0
2019-06-25 12:55:00,73.32,73.32,73.27,73.28,372106.0,65.8559,65.8559,65.811,65.82,372106.0
2019-06-25 13:00:00,73.28,73.28,73.12,73.23,58043.0,65.82,65.82,65.6763,65.7751,58043.0
2019-06-25 13:05:00,73.22,73.29,73.21,73.29,41974.0,65.7661,65.829,65.7571,65.829,41974.0
2019-06-25 13:10:00,73.28,73.3,73.25,73.26,18794.0,65.82,65.8379,65.793,65.802,18794.0
2019-06-25 13:15:00,73.26,73.29,73.23,73.25,36961.0,65.802,65.829,65.7751,65.793,36961.0
2019-06-25 13:20:00,73.25,73.27,73.22,73.22,39921.0,65.793,65.811,65.7661,65.7661,39921.0
2019-06-25 13:25:00,73.23,73.31,73.22,73.3,31519.0,65.7751,65.8469,65.7661,65.8379,31519.0
2019-06-25 13:30:00,73.3,73.39,73.28,73.39,66709.0,65.8379,65.9188,65.82,65.9188,66709.0
2019-06-25 13:35:00,73.38,73.42,73.32,73.34,67627.0,65.9098,65.9457,65.8559,65.8739,67627.0
2019-06-25 13:40:00,73.35,73.37,73.35,73.35,14858.0,65.8828,65.9008,65.8828,65.8828,14858.0
2019-06-25 13:45:00,73.34,73.38,73.34,73.35,16014.0,65.8739,65.9098,65.8739,65.8828,16014.0
2019-06-25 13:50:00,73.36,73.38,73.31,73.32,65886.0,65.8918,65.9098,65.8469,65.8559,65886.0
2019-06-25 13:55:00,73.32,73.32,73.28,73.28,15216.0,65.8559,65.8559,65.82,65.82,15216.0
2019-06-25 14:00:00,73.28,73.3,73.26,73.27,21507.0,65.82,65.8379,65.802,65.811,21507.0
2019-06-25 14:05:00,73.27,73.28,73.24,73.28,25077.0,65.811,65.82,65.784,65.82,25077.0
2019-06-25 14:10:00,73.27,73.29,73.25,73.27,16275.0,65.811,65.829,65.793,65.811,16275.0
2019-06-25 14:15:00,73.28,73.3,73.27,73.28,14697.0,65.82,65.8379,65.811,65.82,14697.0
2019-06-25 14:20:00,73.27,73.27,73.2,73.21,20510.0,65.811,65.811,65.7481,65.7571,20510.0
2019-06-25 14:25:00,73.21,73.22,73.18,73.19,26129.0,65.7571,65.7661,65.7302,65.7391,26129.0
2019-06-25 14:30:00,73.19,73.19,73.13,73.14,23427.0,65.7391,65.7391,65.6852,65.6942,23427.0
2019-06-25 14:35:00,73.14,73.14,73.06,73.09,20184.0,65.6942,65.6942,65.6224,65.6493,20184.0
2019-06-25 14:40:00,73.09,73.11,73.06,73.08,40588.0,65.6493,65.6673,65.6224,65.6403,40588.0
2019-06-25 14:45:00,73.07,73.13,73.06,73.13,12111.0,65.6314,65.6852,65.6224,65.6852,12111.0
2019-06-25 14:50:00,73.13,73.14,73.11,73.13,22762.0,65.6852,65.6942,65.6673,65.6852,22762.0
2019-06-25 14:55:00,73.14,73.17,73.14,73.16,16359.0,65.6942,65.7212,65.6942,65.7122,16359.0
2019-06-25 15:00:00,73.16,73.18,73.16,73.18,16531.0,65.7122,65.7302,65.7122,65.7302,16531.0
2019-06-25 15:05:00,73.19,73.2,73.19,73.19,6930.0,65.7391,65.7481,65.7391,65.7391,6930.0
2019-06-25 15:10:00,73.2,73.2,73.11,73.11,21656.0,65.7481,65.7481,65.6673,65.6673,21656.0
2019-06-25 15:15:00,73.11,73.12,73.09,73.1,15755.0,65.6673,65.6763,65.6493,65.6583,15755.0
2019-06-25 15:20:00,73.1,73.16,73.1,73.15,14442.0,65.6583,65.7122,65.6583,65.7032,14442.0
2019-06-25 15:25:00,73.15,73.18,73.13,73.17,29008.0,65.7032,65.7302,65.6852,65.7212,29008.0
2019-06-25 15:30:00,73.16,73.17,73.12,73.14,20517.0,65.7122,65.7212,65.6763,65.6942,20517.0
2019-06-25 15:35:00,73.14,73.18,73.14,73.16,18236.0,65.6942,65.7302,65.6942,65.7122,18236.0
2019-06-25 15:40:00,73.16,73.16,73.1,73.1,32439.0,65.7122,65.7122,65.6583,65.6583,32439.0
2019-06-25 15:45:00,73.09,73.14,73.05,73.07,363099.0,65.6493,65.6942,65.6134,65.6314,363099.0
2019-06-25 15:50:00,73.07,73.08,73.03,73.05,86730.0,65.6314,65.6403,65.5954,65.6134,86730.0
2019-06-25 15:55:00,73.05,73.1,73.02,73.07,92750.0,65.6134,65.6583,65.5864,65.6314,92750.0
2019-06-26 09:30:00,73.32,73.39,73.29,73.35,73022.0,65.8559,65.9188,65.829,65.8828,73022.0
2019-06-26 09:35:00,73.37,73.45,73.35,73.44,11857.0,65.9008,65.9727,65.8828,65.9637,11857.0
2019-06-26 09:40:00,73.43,73.44,73.38,73.38,23676.0,65.9547,65.9637,65.9098,65.9098,23676.0
2019-06-26 09:45:00,73.37,73.37,73.27,73.28,37118.0,65.9008,65.9008,65.811,65.82,37118.0
2019-06-26 09:50:00,73.29,73.3,73.26,73.29,13499.0,65.829,65.8379,65.802,65.829,13499.0
2019-06-26 09:55:00,73.29,73.3,73.24,73.28,25708.0,65.829,65.8379,65.784,65.82,25708.0
2019-06-26 10:00:00,73.28,73.3,73.25,73.29,12817.0,65.82,65.8379,65.793,65.829,12817.0
2019-06-26 10:05:00,73.28,73.29,73.24,73.25,29235.0,65.82,65.829,65.784,65.793,29235.0
2019-06-26 10:10:00,73.26,73.26,73.21,73.21,21324.0,65.802,65.802,65.7571,65.7571,21324.0
2019-06-26 10:15:00,73.2,73.22,73.19,73.2,27172.0,65.7481,65.7661,65.7391,65.7481,27172.0
2019-06-26 10:20:00,73.2,73.23,73.19,73.2,47108.0,65.7481,65.7751,65.7391,65.7481,47108.0
2019-06-26 10:25:00,73.2,73.26,73.2,73.25,416913.0,65.7481,65.802,65.7481,65.793,416913.0
2019-06-26 10:30:00,73.25,73.31,73.25,73.3,55663.0,65.793,65.8469,65.793,65.8379,55663.0
2019-06-26 10:35:00,73.31,73.32,73.27,73.28,35731.0,65.8469,65.8559,65.811,65.82,35731.0
2019-06-26 10:40:00,73.28,73.29,73.25,73.25,48188.0,65.82,65.829,65.793,65.793,48188.0
2019-06-26 10:45:00,73.26,73.33,73.26,73.33,31030.0,65.802,65.8649,65.802,65.8649,31030.0
2019-06-26 10:50:00,73.33,73.34,73.27,73.27,20005.0,65.8649,65.8739,65.811,65.811,20005.0
2019-06-26 10:55:00,73.27,73.32,73.25,73.32,16622.0,65.811,65.8559,65.793,65.8559,16622.0
2019-06-26 11:00:00,73.33,73.36,73.32,73.36,17143.0,65.8649,65.8918,65.8559,65.8918,17143.0
2019-06-26 11:05:00,73.35,73.36,73.32,73.33,13895.0,65.8828,65.8918,65.8559,65.8649,13895.0
2019-06-26 11:10:00,73.33,73.34,73.25,73.25,29541.0,65.8649,65.8739,65.793,65.793,29541.0
2019-06-26 11:15:00,73.24,73.27,73.24,73.25,12651.0,65.784,65.811,65.784,65.793,12651.0
2019-06-26 11:20:00,73.24,73.28,73.23,73.26,11429.0,65.784,65.82,65.7751,65.802,11429.0
2019-06-26 11:25:00,73.26,73.28,73.25,73.28,23400.0,65.802,65.82,65.793,65.82,23400.0
2019-06-26 11:30:00,73.29,73.29,73.23,73.25,12505.0,65.829,65.829,65.7751,65.793,12505.0
2019-06-26 11:35:00,73.26,73.27,73.23,73.26,10522.0,65.802,65.811,65.7751,65.802,10522.0
2019-06-26 11:40:00,73.26,73.28,73.23,73.26,22739.0,65.802,65.82,65.7751,65.802,22739.0
2019-06-26 11:45:00,73.26,73.29,73.26,73.28,8363.0,65.802,65.829,65.802,65.82,8363.0
2019-06-26 11:50:00,73.29,73.29,73.25,73.27,45478.0,65.829,65.829,65.793,65.811,45478.0
2019-06-26 11:55:00,73.26,73.32,73.26,73.31,11784.0,65.802,65.8559,65.802,65.8469,11784.0
2019-06-26 12:00:00,73.32,73.34,73.29,73.29,16084.0,65.8559,65.8739,65.829,65.829,16084.0
2019-06-26 12:05:00,73.3,73.32,73.29,73.31,16165.0,65.8379,65.8559,65.829,65.8469,16165.0
2019-06-26 12:10:00,73.31,73.32,73.3,73.3,11649.0,65.8469,65.8559,65.8379,65.8379,11649.0
2019-06-26 12:15:00,73.3,73.31,73.29,73.29,16627.0,65.8379,65.8469,65.829,65.829,16627.0
2019-06-26 12:20:00,73.29,73.3,73.26,73.28,66991.0,65.829,65.8379,65.802,65.82,66991.0
2019-06-26 12:25:00,73.29,73.32,73.29,73.31,16440.0,65.829,65.8559,65.829,65.8469,16440.0
2019-06-26 12:30:00,73.31,73.32,73.3,73.31,10633.0,65.8469,65.8559,65.8379,65.8469,10633.0
2019-06-26 12:35:00,73.31,73.34,73.3,73.33,8229.0,65.8469,65.8739,65.8379,65.8649,8229.0
2019-06-26 12:40:00,73.33,73.37,73.32,73.36,51881.0,65.8649,65.9008,65.8559,65.8918,51881.0
2019-06-26 12:45:00,73.36,73.36,73.33,73.33,13381.0,65.8918,65.8918,65.8649,65.8649,13381.0
2019-06-26 12:50:00,73.33,73.33,73.3,73.33,11997.0,65.8649,65.8649,65.8379,65.8649,11997.0
2019-06-26 12:55:00,73.33,73.34,73.32,73.33,16593.0,65.8649,65.8739,65.8559,65.8649,16593.0
2019-06-26 13:00:00,73.33,73.33,73.29,73.3,10033.0,65.8649,65.8649,65.829,65.8379,10033.0
2019-06-26 13:05:00,73.3,73.3,73.27,73.27,9285.0,65.8379,65.8379,65.811,65.811,9285.0
2019-06-26 13:10:00,73.27,73.28,73.26,73.27,12767.0,65.811,65.82,65.802,65.811,12767.0
2019-06-26 13:15:00,73.27,73.28,73.26,73.27,8675.0,65.811,65.82,65.802,65.811,8675.0
2019-06-26 13:20:00,73.27,73.28,73.25,73.26,14857.0,65.811,65.82,65.793,65.802,14857.0
2019-06-26 13:25:00,73.26,73.27,73.23,73.23,193002.0,65.802,65.811,65.7751,65.7751,193002.0
2019-06-26 13:30:00,73.23,73.23,73.2,73.21,35076.0,65.7751,65.7751,65.7481,65.7571,35076.0
2019-06-26 13:35:00,73.21,73.23,73.18,73.21,19193.0,65.7571,65.7751,65.7302,65.7571,19193.0
2019-06-26 13:40:00,73.21,73.21,73.19,73.2,7206.0,65.7571,65.7571,65.7391,65.7481,7206.0
2019-06-26 13:45:00,73.2,73.21,73.15,73.2,16778.0,65.7481,65.7571,65.7032,65.7481,16778.0
2019-06-26 13:50:00,73.19,73.2,73.17,73.18,7400.0,65.7391,65.7481,65.7212,65.7302,7400.0
2019-06-26 13:55:00,73.19,73.21,73.19,73.2,7880.0,65.7391,65.7571,65.7391,65.7481,7880.0
2019-06-26 14:00:00,73.2,73.22,73.19,73.2,16325.0,65.7481,65.7661,65.7391,65.7481,16325.0
2019-06-26 14:05:00,73.21,73.23,73.2,73.21,69469.0,65.7571,65.7751,65.7481,65.7571,69469.0
2019-06-26 14:10:00,73.21,73.25,73.21,73.23,36190.0,65.7571,65.793,65.7571,65.7751,36190.0
2019-06-26 14:15:00,73.23,73.24,73.21,73.23,11814.0,65.7751,65.784,65.7571,65.7751,11814.0
2019-06-26 14:20:00,73.23,73.25,73.2,73.2,8741.0,65.7751,65.793,65.7481,65.7481,8741.0
2019-06-26 14:25:00,73.22,73.22,73.18,73.21,29505.0,65.7661,65.7661,65.7302,65.7571,29505.0
2019-06-26 14:30:00,73.21,73.21,73.17,73.18,18681.0,65.7571,65.7571,65.7212,65.7302,18681.0
2019-06-26 14:35:00,73.17,73.18,73.14,73.15,8842.0,65.7212,65.7302,65.6942,65.7032,8842.0
2019-06-26 14:40:00,73.16,73.16,73.1,73.12,10553.0,65.7122,65.7122,65.6583,65.6763,10553.0
2019-06-26 14:45:00,73.12,73.14,73.12,73.13,9651.0,65.6763,65.6942,65.6763,65.6852,9651.0
2019-06-26 14:50:00,73.13,73.13,73.08,73.1,25497.0,65.6852,65.6852,65.6403,65.6583,25497.0
2019-06-26 14:55:00,73.1,73.17,73.1,73.16,19147.0,65.6583,65.7212,65.6583,65.7122,19147.0
2019-06-26 15:00:00,73.16,73.2,73.15,73.17,29087.0,65.7122,65.7481,65.7032,65.7212,29087.0
2019-06-26 15:05:00,73.17,73.17,73.14,73.16,9526.0,65.7212,65.7212,65.6942,65.7122,9526.0
2019-06-26 15:10:00,73.15,73.17,73.13,73.17,8400.0,65.7032,65.7212,65.6852,65.7212,8400.0
2019-06-26 15:15:00,73.17,73.18,73.14,73.17,18080.0,65.7212,65.7302,65.6942,65.7212,18080.0
2019-06-26 15:20:00,73.16,73.17,73.15,73.17,18772.0,65.7122,65.7212,65.7032,65.7212,18772.0
2019-06-26 15:25:00,73.17,73.19,73.15,73.15,21174.0,65.7212,65.7391,65.7032,65.7032,21174.0
2019-06-26 15:30:00,73.14,73.17,73.14,73.15,29200.0,65.6942,65.7212,65.6942,65.7032,29200.0
2019-06-26 15:35:00,73.15,73.19,73.14,73.18,20572.0,65.7032,65.7391,65.6942,65.7302,20572.0
2019-06-26 15:40:00,73.18,73.21,73.17,73.17,40566.0,65.7302,65.7571,65.7212,65.7212,40566.0
2019-06-26 15:45:00,73.17,73.18,73.15,73.17,28990.0,65.7212,65.7302,65.7032,65.7212,28990.0
2019-06-26 15:50:00,73.17,73.18,73.14,73.14,62551.0,65.7212,65.7302,65.6942,65.6942,62551.0
2019-06-26 15:55:00,73.14,73.17,73.1,73.1,116143.0,65.6942,65.7212,65.6583,65.6583,116143.0
2019-06-27 09:30:00,73.31,73.4,73.3,73.4,63632.0,65.8469,65.9278,65.8379,65.9278,63632.0
2019-06-27 09:35:00,73.39,73.39,73.3,73.3,22817.0,65.9188,65.9188,65.8379,65.8379,22817.0
2019-06-27 09:40:00,73.3,73.38,73.3,73.37,9582.0,65.8379,65.9098,65.8379,65.9008,9582.0
2019-06-27 09:45:00,73.38,73.4,73.36,73.37,30760.0,65.9098,65.9278,65.8918,65.9008,30760.0
2019-06-27 09:50:00,73.38,73.41,73.36,73.41,59369.0,65.9098,65.9367,65.8918,65.9367,59369.0
2019-06-27 09:55:00,73.4,73.41,73.37,73.37,31418.0,65.9278,65.9367,65.9008,65.9008,31418.0
2019-06-27 10:00:00,73.37,73.37,73.33,73.36,13837.0,65.9008,65.9008,65.8649,65.8918,13837.0
2019-06-27 10:05:00,73.37,73.39,73.34,73.36,167633.0,65.9008,65.9188,65.8739,65.8918,167633.0
2019-06-27 10:10:00,73.36,73.37,73.34,73.36,17002.0,65.8918,65.9008,65.8739,65.8918,17002.0
2019-06-27 10:15:00,73.35,73.35,73.31,73.35,42938.0,65.8828,65.8828,65.8469,65.8828,42938.0
2019-06-27 10:20:00,73.35,73.38,73.35,73.38,15393.0,65.8828,65.9098,65.8828,65.9098,15393.0
2019-06-27 10:25:00,73.38,73.38,73.35,73.36,7222.0,65.9098,65.9098,65.8828,65.8918,7222.0
2019-06-27 10:30:00,73.36,73.39,73.35,73.35,20827.0,65.8918,65.9188,65.8828,65.8828,20827.0
2019-06-27 10:35:00,73.35,73.37,73.34,73.37,5629.0,65.8828,65.9008,65.8739,65.9008,5629.0
2019-06-27 10:40:00,73.36,73.36,73.33,73.34,5304.0,65.8918,65.8918,65.8649,65.8739,5304.0
2019-06-27 10:45:00,73.35,73.37,73.31,73.35,18609.0,65.8828,65.9008,65.8469,65.8828,18609.0
2019-06-27 10:50:00,73.35,73.37,73.35,73.36,7445.0,65.8828,65.9008,65.8828,65.8918,7445.0
2019-06-27 10:55:00,73.35,73.38,73.34,73.37,16885.0,65.8828,65.9098,65.8739,65.9008,16885.0
2019-06-27 11:00:00,73.37,73.38,73.36,73.38,8653.0,65.9008,65.9098,65.8918,65.9098,8653.0
2019-06-27 11:05:00,73.38,73.4,73.37,73.39,7892.0,65.9098,65.9278,65.9008,65.9188,7892.0
2019-06-27 11:10:00,73.39,73.4,73.36,73.36,4900.0,65.9188,65.9278,65.8918,65.8918,4900.0
2019-06-27 11:15:00,73.36,73.38,73.26,73.31,276686.0,65.8918,65.9098,65.802,65.8469,276686.0
2019-06-27 11:20:00,73.32,73.32,73.24,73.25,54218.0,65.8559,65.8559,65.784,65.793,54218.0
2019-06-27 11:25:00,73.25,73.29,73.24,73.27,21551.0,65.793,65.829,65.784,65.811,21551.0
2019-06-27 11:30:00,73.26,73.29,73.25,73.27,13012.0,65.802,65.829,65.793,65.811,13012.0
2019-06-27 11:35:00,73.26,73.31,73.25,73.31,69721.0,65.802,65.8469,65.793,65.8469,69721.0
2019-06-27 11:40:00,73.31,73.33,73.31,73.32,6494.0,65.8469,65.8649,65.8469,65.8559,6494.0
2019-06-27 11:45:00,73.31,73.32,73.29,73.32,6490.0,65.8469,65.8559,65.829,65.8559,6490.0
2019-06-27 11:50:00,73.32,73.33,73.31,73.32,6181.0,65.8559,65.8649,65.8469,65.8559,6181.0
2019-06-27 11:55:00,73.32,73.32,73.29,73.32,9365.0,65.8559,65.8559,65.829,65.8559,9365.0
2019-06-27 12:00:00,73.32,73.32,73.29,73.32,31528.0,65.8559,65.8559,65.829,65.8559,31528.0
2019-06-27 12:05:00,73.33,73.36,73.32,73.36,23291.0,65.8649,65.8918,65.8559,65.8918,23291.0
2019-06-27 12:10:00,73.37,73.41,73.37,73.39,18594.0,65.9008,65.9367,65.9008,65.9188,18594.0
2019-06-27 12:15:00,73.39,73.41,73.38,73.4,4526.0,65.9188,65.9367,65.9098,65.9278,4526.0
2019-06-27 12:20:00,73.39,73.41,73.38,73.39,20318.0,65.9188,65.9367,65.9098,65.9188,20318.0
2019-06-27 12:25:00,73.39,73.39,73.37,73.37,5344.0,65.9188,65.9188,65.9008,65.9008,5344.0
2019-06-27 12:30:00,73.38,73.41,73.38,73.4,6185.0,65.9098,65.9367,65.9098,65.9278,6185.0
2019-06-27 12:35:00,73.41,73.42,73.4,73.42,5126.0,65.9367,65.9457,65.9278,65.9457,5126.0
2019-06-27 12:40:00,73.43,73.43,73.39,73.4,12374.0,65.9547,65.9547,65.9188,65.9278,12374.0
2019-06-27 12:45:00,73.4,73.42,73.4,73.42,4400.0,65.9278,65.9457,65.9278,65.9457,4400.0
2019-06-27 12:50:00,73.42,73.42,73.39,73.39,2616.0,65.9457,65.9457,65.9188,65.9188,2616.0
2019-06-27 12:55:00,73.39,73.41,73.39,73.4,4415.0,65.9188,65.9367,65.9188,65.9278,4415.0
2019-06-27 13:00:00,73.4,73.42,73.39,73.41,6028.0,65.9278,65.9457,65.9188,65.9367,6028.0
2019-06-27 13:05:00,73.42,73.42,73.4,73.41,7065.0,65.9457,65.9457,65.9278,65.9367,7065.0
2019-06-27 13:10:00,73.4,73.4,73.39,73.4,3502.0,65.9278,65.9278,65.9188,65.9278,3502.0
2019-06-27 13:15:00,73.4,73.42,73.39,73.4,5566.0,65.9278,65.9457,65.9188,65.9278,5566.0
2019-06-27 13:20:00,73.4,73.44,73.4,73.43,3802.0,65.9278,65.9637,65.9278,65.9547,3802.0
2019-06-27 13:25:00,73.43,73.44,73.43,73.44,2475.0,65.9547,65.9637,65.9547,65.9637,2475.0
2019-06-27 13:30:00,73.43,73.46,73.43,73.46,24132.0,65.9547,65.9816,65.9547,65.9816,24132.0
2019-06-27 13:35:00,73.46,73.46,73.43,73.44,14630.0,65.9816,65.9816,65.9547,65.9637,14630.0
2019-06-27 13:40:00,73.44,73.45,73.43,73.45,5689.0,65.9637,65.9727,65.9547,65.9727,5689.0
2019-06-27 13:45:00,73.44,73.45,73.44,73.45,4190.0,65.9637,65.9727,65.9637,65.9727,4190.0
2019-06-27 13:50:00,73.44,73.44,73.42,73.42,3181.0,65.9637,65.9637,65.9457,65.9457,3181.0
2019-06-27 13:55:00,73.43,73.44,73.42,73.43,4026.0,65.9547,65.9637,65.9457,65.9547,4026.0
2019-06-27 14:00:00,73.42,73.43,73.41,73.42,4063.0,65.9457,65.9547,65.9367,65.9457,4063.0
2019-06-27 14:05:00,73.42,73.43,73.42,73.43,1000.0,65.9457,65.9547,65.9457,65.9547,1000.0
2019-06-27 14:10:00,73.44,73.46,73.43,73.45,10807.0,65.9637,65.9816,65.9547,65.9727,10807.0
2019-06-27 14:15:00,73.45,73.45,73.44,73.45,4369.0,65.9727,65.9727,65.9637,65.9727,4369.0
2019-06-27 14:20:00,73.45,73.45,73.44,73.44,2606.0,65.9727,65.9727,65.9637,65.9637,2606.0
2019-06-27 14:25:00,73.45,73.46,73.44,73.45,5920.0,65.9727,65.9816,65.9637,65.9727,5920.0
2019-06-27 14:30:00,73.46,73.47,73.46,73.46,1400.0,65.9816,65.9906,65.9816,65.9816,1400.0
2019-06-27 14:35:00,73.46,73.46,73.45,73.45,3600.0,65.9816,65.9816,65.9727,65.9727,3600.0
2019-06-27 14:40:00,73.45,73.45,73.42,73.43,11918.0,65.9727,65.9727,65.9457,65.9547,11918.0
2019-06-27 14:45:00,73.43,73.43,73.41,73.41,6013.0,65.9547,65.9547,65.9367,65.9367,6013.0
2019-06-27 14:50:00,73.42,73.42,73.41,73.42,4334.0,65.9457,65.9457,65.9367,65.9457,4334.0
2019-06-27 14:55:00,73.41,73.42,73.38,73.4,46499.0,65.9367,65.9457,65.9098,65.9278,46499.0
2019-06-27 15:00:00,73.41,73.42,73.4,73.4,20219.0,65.9367,65.9457,65.9278,65.9278,20219.0
2019-06-27 15:05:00,73.4,73.41,73.39,73.39,5353.0,65.9278,65.9367,65.9188,65.9188,5353.0
2019-06-27 15:10:00,73.39,73.41,73.38,73.41,9090.0,65.9188,65.9367,65.9098,65.9367,9090.0
2019-06-27 15:15:00,73.4,73.4,73.37,73.39,2506.0,65.9278,65.9278,65.9008,65.9188,2506.0
2019-06-27 15:20:00,73.38,73.39,73.37,73.39,7200.0,65.9098,65.9188,65.9008,65.9188,7200.0
2019-06-27 15:25:00,73.39,73.4,73.38,73.4,4467.0,65.9188,65.9278,65.9098,65.9278,4467.0
2019-06-27 15:30:00,73.39,73.4,73.36,73.38,15736.0,65.9188,65.9278,65.8918,65.9098,15736.0
2019-06-27 15:35:00,73.38,73.41,73.36,73.41,14448.0,65.9098,65.9367,65.8918,65.9367,14448.0
2019-06-27 15:40:00,73.41,73.43,73.41,73.42,33017.0,65.9367,65.9547,65.9367,65.9457,33017.0
2019-06-27 15:45:00,73.42,73.43,73.4,73.4,12682.0,65.9457,65.9547,65.9278,65.9278,12682.0
2019-06-27 15:50:00,73.4,73.42,73.39,73.39,27309.0,65.9278,65.9457,65.9188,65.9188,27309.0
2019-06-27 15:55:00,73.39,73.43,73.37,73.38,95762.0,65.9188,65.9547,65.9008,65.9098,95762.0
2019-06-28 09:30:00,73.61,73.65,73.6,73.62,43465.0,66.1164,66.1523,66.1074,66.1254,43465.0
2019-06-28 09:35:00,73.62,73.64,73.59,73.61,15125.0,66.1254,66.1433,66.0984,66.1164,15125.0
2019-06-28 09:40:00,73.61,73.62,73.59,73.6,3809.0,66.1164,66.1254,66.0984,66.1074,3809.0
2019-06-28 09:45:00,73.62,73.62,73.53,73.54,19991.0,66.1254,66.1254,66.0445,66.0535,19991.0
2019-06-28 09:50:00,73.54,73.54,73.5,73.51,64879.0,66.0535,66.0535,66.0176,66.0266,64879.0
2019-06-28 09:55:00,73.51,73.54,73.51,73.53,9826.0,66.0266,66.0535,66.0266,66.0445,9826.0
2019-06-28 10:00:00,73.54,73.56,73.52,73.52,17796.0,66.0535,66.0715,66.0355,66.0355,17796.0
2019-06-28 10:05:00,73.53,73.58,73.53,73.58,14410.0,66.0445,66.0894,66.0445,66.0894,14410.0
2019-06-28 10:10:00,73.57,73.58,73.56,73.58,4814.0,66.0805,66.0894,66.0715,66.0894,4814.0
2019-06-28 10:15:00,73.58,73.59,73.55,73.56,6428.0,66.0894,66.0984,66.0625,66.0715,6428.0
2019-06-28 10:20:00,73.56,73.56,73.54,73.55,7385.0,66.0715,66.0715,66.0535,66.0625,7385.0
2019-06-28 10:25:00,73.56,73.57,73.54,73.54,11017.0,66.0715,66.0805,66.0535,66.0535,11017.0
2019-06-28 10:30:00,73.55,73.56,73.52,73.56,10942.0,66.0625,66.0715,66.0355,66.0715,10942.0
2019-06-28 10:35:00,73.56,73.6,73.55,73.58,2002.0,66.0715,66.1074,66.0625,66.0894,2002.0
2019-06-28 10:40:00,73.58,73.59,73.56,73.59,4500.0,66.0894,66.0984,66.0715,66.0984,4500.0
2019-06-28 10:45:00,73.59,73.63,73.59,73.6,46621.0,66.0984,66.1343,66.0984,66.1074,46621.0
2019-06-28 10:50:00,73.59,73.61,73.59,73.59,2729.0,66.0984,66.1164,66.0984,66.0984,2729.0
2019-06-28 10:55:00,73.6,73.63,73.58,73.6,9940.0,66.1074,66.1343,66.0894,66.1074,9940.0
2019-06-28 11:00:00,73.59,73.59,73.55,73.55,7899.0,66.0984,66.0984,66.0625,66.0625,7899.0
2019-06-28 11:05:00,73.55,73.58,73.54,73.57,7241.0,66.0625,66.0894,66.0535,66.0805,7241.0
2019-06-28 11:10:00,73.57,73.58,73.55,73.55,9833.0,66.0805,66.0894,66.0625,66.0625,9833.0
2019-06-28 11:15:00,73.56,73.57,73.55,73.57,3891.0,66.0715,66.0805,66.0625,66.0805,3891.0
2019-06-28 11:20:00,73.57,73.6,73.57,73.59,7280.0,66.0805,66.1074,66.0805,66.0984,7280.0
2019-06-28 11:25:00,73.59,73.64,73.59,73.62,30171.0,66.0984,66.1433,66.0984,66.1254,30171.0
2019-06-28 11:30:00,73.61,73.64,73.6,73.63,5500.0,66.1164,66.1433,66.1074,66.1343,5500.0
2019-06-28 11:35:00,73.63,73.64,73.61,73.61,4832.0,66.1343,66.1433,66.1164,66.1164,4832.0
2019-06-28 11:40:00,73.6,73.61,73.59,73.61,3334.0,66.1074,66.1164,66.0984,66.1164,3334.0
2019-06-28 11:45:00,73.62,73.63,73.6,73.6,5719.0,66.1254,66.1343,66.1074,66.1074,5719.0
2019-06-28 11:50:00,73.61,73.62,73.6,73.62,7331.0,66.1164,66.1254,66.1074,66.1254,7331.0
2019-06-28 11:55:00,73.61,73.65,73.61,73.62,2970.0,66.1164,66.1523,66.1164,66.1254,2970.0
2019-06-28 12:00:00,73.63,73.66,73.62,73.65,25989.0,66.1343,66.1613,66.1254,66.1523,25989.0
2019-06-28 12:05:00,73.64,73.68,73.63,73.64,20861.0,66.1433,66.1793,66.1343,66.1433,20861.0
2019-06-28 12:10:00,73.65,73.66,73.64,73.65,7128.0,66.1523,66.1613,66.1433,66.1523,7128.0
2019-06-28 12:15:00,73.65,73.67,73.64,73.67,4645.0,66.1523,66.1703,66.1433,66.1703,4645.0
2019-06-28 12:20:00,73.67,73.72,73.67,73.72,67238.0,66.1703,66.2152,66.1703,66.2152,67238.0
2019-06-28 12:25:00,73.72,73.73,73.7,73.7,9230.0,66.2152,66.2242,66.1972,66.1972,9230.0
2019-06-28 12:30:00,73.7,73.71,73.68,73.7,8346.0,66.1972,66.2062,66.1793,66.1972,8346.0
2019-06-28 12:35:00,73.69,73.7,73.68,73.69,11964.0,66.1882,66.1972,66.1793,66.1882,11964.0
2019-06-28 12:40:00,73.7,73.7,73.68,73.7,33165.0,66.1972,66.1972,66.1793,66.1972,33165.0
2019-06-28 12:45:00,73.7,73.72,73.69,73.69,45361.0,66.1972,66.2152,66.1882,66.1882,45361.0
2019-06-28 12:50:00,73.69,73.71,73.66,73.67,7764.0,66.1882,66.2062,66.1613,66.1703,7764.0
2019-06-28 12:55:00,73.67,73.67,73.66,73.67,1644.0,66.1703,66.1703,66.1613,66.1703,1644.0
2019-06-28 13:00:00,73.66,73.67,73.64,73.65,7457.0,66.1613,66.1703,66.1433,66.1523,7457.0
2019-06-28 13:05:00,73.65,73.65,73.64,73.65,2961.0,66.1523,66.1523,66.1433,66.1523,2961.0
2019-06-28 13:10:00,73.65,73.66,73.64,73.65,7570.0,66.1523,66.1613,66.1433,66.1523,7570.0
2019-06-28 13:15:00,73.64,73.65,73.63,73.64,4663.0,66.1433,66.1523,66.1343,66.1433,4663.0
2019-06-28 13:20:00,73.63,73.64,73.62,73.63,13197.0,66.1343,66.1433,66.1254,66.1343,13197.0
2019-06-28 13:25:00,73.63,73.64,73.62,73.64,11149.0,66.1343,66.1433,66.1254,66.1433,11149.0
2019-06-28 13:30:00,73.63,73.65,73.63,73.64,7139.0,66.1343,66.1523,66.1343,66.1433,7139.0
2019-06-28 13:35:00,73.64,73.65,73.64,73.64,5458.0,66.1433,66.1523,66.1433,66.1433,5458.0
2019-06-28 13:40:00,73.64,73.64,73.61,73.61,3300.0,66.1433,66.1433,66.1164,66.1164,3300.0
2019-06-28 13:45:00,73.6,73.62,73.6,73.62,6012.0,66.1074,66.1254,66.1074,66.1254,6012.0
2019-06-28 13:50:00,73.61,73.62,73.6,73.6,8239.0,66.1164,66.1254,66.1074,66.1074,8239.0
2019-06-28 13:55:00,73.59,73.6,73.58,73.58,4812.0,66.0984,66.1074,66.0894,66.0894,4812.0
2019-06-28 14:00:00,73.59,73.62,73.58,73.61,6737.0,66.0984,66.1254,66.0894,66.1164,6737.0
2019-06-28 14:05:00,73.61,73.61,73.6,73.61,6200.0,66.1164,66.1164,66.1074,66.1164,6200.0
2019-06-28 14:10:00,73.61,73.61,73.59,73.59,3600.0,66.1164,66.1164,66.0984,66.0984,3600.0
2019-06-28 14:15:00,73.59,73.61,73.58,73.6,5899.0,66.0984,66.1164,66.0894,66.1074,5899.0
2019-06-28 14:20:00,73.6,73.62,73.59,73.59,3349.0,66.1074,66.1254,66.0984,66.0984,3349.0
2019-06-28 14:25:00,73.59,73.61,73.58,73.59,2880.0,66.0984,66.1164,66.0894,66.0984,2880.0
2019-06-28 14:30:00,73.6,73.62,73.59,73.59,12151.0,66.1074,66.1254,66.0984,66.0984,12151.0
2019-06-28 14:35:00,73.6,73.61,73.59,73.59,7862.0,66.1074,66.1164,66.0984,66.0984,7862.0
2019-06-28 14:40:00,73.59,73.62,73.59,73.6,6001.0,66.0984,66.1254,66.0984,66.1074,6001.0
2019-06-28 14:45:00,73.59,73.61,73.58,73.59,4498.0,66.0984,66.1164,66.0894,66.0984,4498.0
2019-06-28 14:50:00,73.59,73.59,73.54,73.56,7887.0,66.0984,66.0984,66.0535,66.0715,7887.0
2019-06-28 14:55:00,73.56,73.57,73.55,73.56,4411.0,66.0715,66.0805,66.0625,66.0715,4411.0
2019-06-28 15:00:00,73.56,73.57,73.55,73.56,8213.0,66.0715,66.0805,66.0625,66.0715,8213.0
2019-06-28 15:05:00,73.56,73.58,73.55,73.58,9169.0,66.0715,66.0894,66.0625,66.0894,9169.0
2019-06-28 15:10:00,73.57,73.59,73.56,73.57,10959.0,66.0805,66.0984,66.0715,66.0805,10959.0
2019-06-28 15:15:00,73.57,73.58,73.55,73.56,7936.0,66.0805,66.0894,66.0625,66.0715,7936.0
2019-06-28 15:20:00,73.56,73.6,73.56,73.56,10866.0,66.0715,66.1074,66.0715,66.0715,10866.0
2019-06-28 15:25:00,73.57,73.57,73.54,73.55,6437.0,66.0805,66.0805,66.0535,66.0625,6437.0
2019-06-28 15:30:00,73.55,73.59,73.53,73.56,9157.0,66.0625,66.0984,66.0445,66.0715,9157.0
2019-06-28 15:35:00,73.56,73.56,73.53,73.56,9317.0,66.0715,66.0715,66.0445,66.0715,9317.0
2019-06-28 15:40:00,73.57,73.6,73.56,73.58,14545.0,66.0805,66.1074,66.0715,66.0894,14545.0
2019-06-28 15:45:00,73.58,73.59,73.55,73.58,22062.0,66.0894,66.0984,66.0625,66.0894,22062.0
2019-06-28 15:50:00,73.59,73.64,73.58,73.61,201246.0,66.0984,66.1433,66.0894,66.1164,201246.0
2019-06-28 15:55:00,73.62,73.78,73.61,73.71,499954.0,66.1254,66.2691,66.1164,66.2062,499954.0
2019-07-01 09:30:00,74.5,74.62,74.5,74.62,48512.0,66.9158,67.0236,66.9158,67.0236,48512.0
2019-07-01 09:35:00,74.61,74.63,74.6,74.61,58271.0,67.0146,67.0325,67.0056,67.0146,58271.0
2019-07-01 09:40:00,74.61,74.64,74.58,74.59,19282.0,67.0146,67.0415,66.9876,66.9966,19282.0
2019-07-01 09:45:00,74.59,74.6,74.46,74.46,36178.0,66.9966,67.0056,66.8798,66.8798,36178.0
2019-07-01 09:50:00,74.46,74.48,74.45,74.45,19961.0,66.8798,66.8978,66.8709,66.8709,19961.0
2019-07-01 09:55:00,74.44,74.48,74.42,74.45,19977.0,66.8619,66.8978,66.8439,66.8709,19977.0
2019-07-01 10:00:00,74.44,74.49,74.43,74.48,138710.0,66.8619,66.9068,66.8529,66.8978,138710.0
2019-07-01 10:05:00,74.47,74.5,74.46,74.46,184101.0,66.8888,66.9158,66.8798,66.8798,184101.0
2019-07-01 10:10:00,74.47,74.47,74.42,74.44,77196.0,66.8888,66.8888,66.8439,66.8619,77196.0
2019-07-01 10:15:00,74.44,74.45,74.4,74.45,31821.0,66.8619,66.8709,66.826,66.8709,31821.0
2019-07-01 10:20:00,74.45,74.47,74.38,74.38,64854.0,66.8709,66.8888,66.808,66.808,64854.0
2019-07-01 10:25:00,74.38,74.4,74.35,74.36,29413.0,66.808,66.826,66.781,66.79,29413.0
2019-07-01 10:30:00,74.37,74.39,74.32,74.33,26414.0,66.799,66.817,66.7541,66.7631,26414.0
2019-07-01 10:35:00,74.34,74.4,74.34,74.39,179821.0,66.7721,66.826,66.7721,66.817,179821.0
2019-07-01 10:40:00,74.39,74.44,74.39,74.42,19656.0,66.817,66.8619,66.817,66.8439,19656.0
2019-07-01 10:45:00,74.41,74.44,74.38,74.39,10896.0,66.8349,66.8619,66.808,66.817,10896.0
2019-07-01 10:50:00,74.39,74.4,74.36,74.39,25732.0,66.817,66.826,66.79,66.817,25732.0
2019-07-01 10:55:00,74.38,74.38,74.35,74.36,14941.0,66.808,66.808,66.781,66.79,14941.0
2019-07-01 11:00:00,74.37,74.4,74.35,74.37,38166.0,66.799,66.826,66.781,66.799,38166.0
2019-07-01 11:05:00,74.36,74.37,74.32,74.32,19838.0,66.79,66.799,66.7541,66.7541,19838.0
2019-07-01 11:10:00,74.31,74.33,74.29,74.31,16281.0,66.7451,66.7631,66.7272,66.7451,16281.0
2019-07-01 11:15:00,74.3,74.34,74.3,74.33,8734.0,66.7361,66.7721,66.7361,66.7631,8734.0
2019-07-01 11:20:00,74.33,74.34,74.26,74.27,27956.0,66.7631,66.7721,66.7002,66.7092,27956.0
2019-07-01 11:25:00,74.28,74.29,74.24,74.25,12273.0,66.7182,66.7272,66.6822,66.6912,12273.0
2019-07-01 11:30:00,74.25,74.29,74.24,74.29,16932.0,66.6912,66.7272,66.6822,66.7272,16932.0
2019-07-01 11:35:00,74.29,74.33,74.29,74.33,14189.0,66.7272,66.7631,66.7272,66.7631,14189.0
2019-07-01 11:40:00,74.33,74.33,74.25,74.26,24523.0,66.7631,66.7631,66.6912,66.7002,24523.0
2019-07-01 11:45:00,74.25,74.29,74.23,74.25,97730.0,66.6912,66.7272,66.6733,66.6912,97730.0
2019-07-01 11:50:00,74.25,74.29,74.25,74.27,25126.0,66.6912,66.7272,66.6912,66.7092,25126.0
2019-07-01 11:55:00,74.27,74.28,74.26,74.27,10179.0,66.7092,66.7182,66.7002,66.7092,10179.0
2019-07-01 12:00:00,74.27,74.28,74.26,74.28,21236.0,66.7092,66.7182,66.7002,66.7182,21236.0
2019-07-01 12:05:00,74.27,74.27,74.24,74.26,14991.0,66.7092,66.7092,66.6822,66.7002,14991.0
2019-07-01 12:10:00,74.26,74.28,74.26,74.28,15536.0,66.7002,66.7182,66.7002,66.7182,15536.0
2019-07-01 12:15:00,74.28,74.29,74.24,74.25,12901.0,66.7182,66.7272,66.6822,66.6912,12901.0
2019-07-01 12:20:00,74.25,74.25,74.2,74.21,15189.0,66.6912,66.6912,66.6463,66.6553,15189.0
2019-07-01 12:25:00,74.21,74.21,74.19,74.21,27751.0,66.6553,66.6553,66.6373,66.6553,27751.0
2019-07-01 12:30:00,74.2,74.21,74.18,74.2,22778.0,66.6463,66.6553,66.6284,66.6463,22778.0
2019-07-01 12:35:00,74.2,74.22,74.17,74.18,27099.0,66.6463,66.6643,66.6194,66.6284,27099.0
2019-07-01 12:40:00,74.18,74.19,74.17,74.19,17916.0,66.6284,66.6373,66.6194,66.6373,17916.0
2019-07-01 12:45:00,74.19,74.2,74.17,74.19,13879.0,66.6373,66.6463,66.6194,66.6373,13879.0
2019-07-01 12:50:00,74.19,74.19,74.13,74.14,7025.0,66.6373,66.6373,66.5834,66.5924,7025.0
2019-07-01 12:55:00,74.13,74.13,74.07,74.08,17649.0,66.5834,66.5834,66.5295,66.5385,17649.0
2019-07-01 13:00:00,74.09,74.11,74.07,74.08,29968.0,66.5475,66.5655,66.5295,66.5385,29968.0
2019-07-01 13:05:00,74.08,74.13,74.08,74.12,33729.0,66.5385,66.5834,66.5385,66.5745,33729.0
2019-07-01 13:10:00,74.13,74.13,74.04,74.07,98911.0,66.5834,66.5834,66.5026,66.5295,98911.0
2019-07-01 13:15:00,74.07,74.07,74.04,74.06,34660.0,66.5295,66.5295,66.5026,66.5206,34660.0
2019-07-01 13:20:00,74.06,74.09,74.04,74.09,7900.0,66.5206,66.5475,66.5026,66.5475,7900.0
2019-07-01 13:25:00,74.09,74.13,74.08,74.13,15353.0,66.5475,66.5834,66.5385,66.5834,15353.0
2019-07-01 13:30:00,74.12,74.13,74.07,74.08,12391.0,66.5745,66.5834,66.5295,66.5385,12391.0
2019-07-01 13:35:00,74.08,74.12,74.08,74.1,17172.0,66.5385,66.5745,66.5385,66.5565,17172.0
2019-07-01 13:40:00,74.11,74.11,74.07,74.09,7669.0,66.5655,66.5655,66.5295,66.5475,7669.0
2019-07-01 13:45:00,74.09,74.11,74.08,74.11,30966.0,66.5475,66.5655,66.5385,66.5655,30966.0
2019-07-01 13:50:00,74.11,74.11,74.09,74.1,10720.0,66.5655,66.5655,66.5475,66.5565,10720.0
2019-07-01 13:55:00,74.1,74.12,74.09,74.12,6276.0,66.5565,66.5745,66.5475,66.5745,6276.0
2019-07-01 14:00:00,74.12,74.13,74.06,74.07,27097.0,66.5745,66.5834,66.5206,66.5295,27097.0
2019-07-01 14:05:00,74.07,74.08,74.05,74.06,10424.0,66.5295,66.5385,66.5116,66.5206,10424.0
2019-07-01 14:10:00,74.06,74.1,74.04,74.1,30600.0,66.5206,66.5565,66.5026,66.5565,30600.0
2019-07-01 14:15:00,74.09,74.1,74.05,74.06,32323.0,66.5475,66.5565,66.5116,66.5206,32323.0
2019-07-01 14:20:00,74.07,74.08,74.05,74.06,8609.0,66.5295,66.5385,66.5116,66.5206,8609.0
2019-07-01 14:25:00,74.06,74.08,74.04,74.06,18489.0,66.5206,66.5385,66.5026,66.5206,18489.0
2019-07-01 14:30:00,74.05,74.09,74.04,74.08,8186.0,66.5116,66.5475,66.5026,66.5385,8186.0
2019-07-01 14:35:00,74.08,74.09,74.05,74.06,23769.0,66.5385,66.5475,66.5116,66.5206,23769.0
2019-07-01 14:40:00,74.06,74.08,74.05,74.06,9165.0,66.5206,66.5385,66.5116,66.5206,9165.0
2019-07-01 14:45:00,74.07,74.07,74.05,74.06,25458.0,66.5295,66.5295,66.5116,66.5206,25458.0
2019-07-01 14:50:00,74.07,74.09,74.06,74.09,13844.0,66.5295,66.5475,66.5206,66.5475,13844.0
2019-07-01 14:55:00,74.09,74.1,74.04,74.05,12864.0,66.5475,66.5565,66.5026,66.5116,12864.0
2019-07-01 15:00:00,74.04,74.1,74.03,74.09,19520.0,66.5026,66.5565,66.4936,66.5475,19520.0
2019-07-01 15:05:00,74.09,74.11,74.09,74.11,22469.0,66.5475,66.5655,66.5475,66.5655,22469.0
2019-07-01 15:10:00,74.11,74.17,74.11,74.17,12755.0,66.5655,66.6194,66.5655,66.6194,12755.0
2019-07-01 15:15:00,74.17,74.18,74.15,74.17,14677.0,66.6194,66.6284,66.6014,66.6194,14677.0
2019-07-01 15:20:00,74.18,74.19,74.17,74.19,19412.0,66.6284,66.6373,66.6194,66.6373,19412.0
2019-07-01 15:25:00,74.2,74.21,74.18,74.2,13355.0,66.6463,66.6553,66.6284,66.6463,13355.0
2019-07-01 15:30:00,74.21,74.25,74.2,74.22,20172.0,66.6553,66.6912,66.6463,66.6643,20172.0
2019-07-01 15:35:00,74.22,74.26,74.21,74.26,9249.0,66.6643,66.7002,66.6553,66.7002,9249.0
2019-07-01 15:40:00,74.26,74.28,74.24,74.26,12471.0,66.7002,66.7182,66.6822,66.7002,12471.0
2019-07-01 15:45:00,74.25,74.27,74.23,74.26,132218.0,66.6912,66.7092,66.6733,66.7002,132218.0
2019-07-01 15:50:00,74.26,74.29,74.24,74.29,127235.0,66.7002,66.7272,66.6822,66.7272,127235.0
2019-07-01 15:55:00,74.28,74.3,74.22,74.28,220413.0,66.7182,66.7361,66.6643,66.7182,220413.0
2019-07-02 09:30:00,74.29,74.31,74.22,74.22,186493.0,66.7272,66.7451,66.6643,66.6643,186493.0
2019-07-02 09:35:00,74.22,74.32,74.22,74.31,95859.0,66.6643,66.7541,66.6643,66.7451,95859.0
2019-07-02 09:40:00,74.31,74.32,74.24,74.25,82547.0,66.7451,66.7541,66.6822,66.6912,82547.0
2019-07-02 09:45:00,74.26,74.27,74.22,74.23,43764.0,66.7002,66.7092,66.6643,66.6733,43764.0
2019-07-02 09:50:00,74.22,74.24,74.21,74.23,13489.0,66.6643,66.6822,66.6553,66.6733,13489.0
2019-07-02 09:55:00,74.24,74.26,74.21,74.22,16479.0,66.6822,66.7002,66.6553,66.6643,16479.0
2019-07-02 10:00:00,74.22,74.27,74.21,74.27,123347.0,66.6643,66.7092,66.6553,66.7092,123347.0
2019-07-02 10:05:00,74.27,74.27,74.23,74.23,83627.0,66.7092,66.7092,66.6733,66.6733,83627.0
2019-07-02 10:10:00,74.24,74.25,74.21,74.24,67385.0,66.6822,66.6912,66.6553,66.6822,67385.0
2019-07-02 10:15:00,74.25,74.26,74.24,74.25,30446.0,66.6912,66.7002,66.6822,66.6912,30446.0
2019-07-02 10:20:00,74.25,74.26,74.23,74.26,58989.0,66.6912,66.7002,66.6733,66.7002,58989.0
2019-07-02 10:25:00,74.26,74.34,74.26,74.34,48464.0,66.7002,66.7721,66.7002,66.7721,48464.0
2019-07-02 10:30:00,74.35,74.4,74.33,74.38,216784.0,66.781,66.826,66.7631,66.808,216784.0
2019-07-02 10:35:00,74.38,74.39,74.37,74.39,63397.0,66.808,66.817,66.799,66.817,63397.0
2019-07-02 10:40:00,74.38,74.38,74.34,74.35,89332.0,66.808,66.808,66.7721,66.781,89332.0
2019-07-02 10:45:00,74.34,74.36,74.32,74.35,36959.0,66.7721,66.79,66.7541,66.781,36959.0
2019-07-02 10:50:00,74.34,74.38,74.33,74.38,35259.0,66.7721,66.808,66.7631,66.808,35259.0
2019-07-02 10:55:00,74.38,74.38,74.34,74.36,42409.0,66.808,66.808,66.7721,66.79,42409.0
2019-07-02 11:00:00,74.36,74.38,74.35,74.37,60501.0,66.79,66.808,66.781,66.799,60501.0
2019-07-02 11:05:00,74.37,74.39,74.36,74.36,41664.0,66.799,66.817,66.79,66.79,41664.0
2019-07-02 11:10:00,74.36,74.38,74.34,74.34,87361.0,66.79,66.808,66.7721,66.7721,87361.0
2019-07-02 11:15:00,74.34,74.35,74.33,74.34,37433.0,66.7721,66.781,66.7631,66.7721,37433.0
2019-07-02 11:20:00,74.35,74.36,74.32,74.32,28111.0,66.781,66.79,66.7541,66.7541,28111.0
2019-07-02 11:25:00,74.32,74.34,74.32,74.33,10134.0,66.7541,66.7721,66.7541,66.7631,10134.0
2019-07-02 11:30:00,74.32,74.32,74.27,74.28,8616.0,66.7541,66.7541,66.7092,66.7182,8616.0
2019-07-02 11:35:00,74.28,74.29,74.23,74.23,33881.0,66.7182,66.7272,66.6733,66.6733,33881.0
2019-07-02 11:40:00,74.22,74.26,74.2,74.25,96790.0,66.6643,66.7002,66.6463,66.6912,96790.0
2019-07-02 11:45:00,74.25,74.29,74.24,74.28,7464.0,66.6912,66.7272,66.6822,66.7182,7464.0
2019-07-02 11:50:00,74.28,74.29,74.24,74.26,21428.0,66.7182,66.7272,66.6822,66.7002,21428.0
2019-07-02 11:55:00,74.27,74.29,74.26,74.28,7627.0,66.7092,66.7272,66.7002,66.7182,7627.0
2019-07-02 12:00:00,74.28,74.29,74.25,74.26,33122.0,66.7182,66.7272,66.6912,66.7002,33122.0
2019-07-02 12:05:00,74.26,74.29,74.25,74.29,90427.0,66.7002,66.7272,66.6912,66.7272,90427.0
2019-07-02 12:10:00,74.29,74.29,74.27,74.28,8824.0,66.7272,66.7272,66.7092,66.7182,8824.0
2019-07-02 12:15:00,74.27,74.3,74.26,74.29,9792.0,66.7092,66.7361,66.7002,66.7272,9792.0
2019-07-02 12:20:00,74.29,74.31,74.28,74.3,49777.0,66.7272,66.7451,66.7182,66.7361,49777.0
2019-07-02 12:25:00,74.29,74.29,74.2,74.22,15298.0,66.7272,66.7272,66.6463,66.6643,15298.0
2019-07-02 12:30:00,74.22,74.24,74.15,74.17,19883.0,66.6643,66.6822,66.6014,66.6194,19883.0
2019-07-02 12:35:00,74.17,74.21,74.17,74.2,9162.0,66.6194,66.6553,66.6194,66.6463,9162.0
2019-07-02 12:40:00,74.2,74.2,74.17,74.17,23537.0,66.6463,66.6463,66.6194,66.6194,23537.0
2019-07-02 12:45:00,74.17,74.22,74.17,74.22,63261.0,66.6194,66.6643,66.6194,66.6643,63261.0
2019-07-02 12:50:00,74.21,74.22,74.21,74.22,10219.0,66.6553,66.6643,66.6553,66.6643,10219.0
2019-07-02 12:55:00,74.22,74.23,74.2,74.22,3982.0,66.6643,66.6733,66.6463,66.6643,3982.0
2019-07-02 13:00:00,74.23,74.23,74.19,74.22,9461.0,66.6733,66.6733,66.6373,66.6643,9461.0
2019-07-02 13:05:00,74.22,74.25,74.22,74.24,9966.0,66.6643,66.6912,66.6643,66.6822,9966.0
2019-07-02 13:10:00,74.25,74.25,74.23,74.24,8611.0,66.6912,66.6912,66.6733,66.6822,8611.0
2019-07-02 13:15:00,74.25,74.26,74.24,74.26,69943.0,66.6912,66.7002,66.6822,66.7002,69943.0
2019-07-02 13:20:00,74.26,74.29,74.25,74.28,20592.0,66.7002,66.7272,66.6912,66.7182,20592.0
2019-07-02 13:25:00,74.28,74.29,74.27,74.28,13409.0,66.7182,66.7272,66.7092,66.7182,13409.0
2019-07-02 13:30:00,74.28,74.3,74.27,74.3,4102.0,66.7182,66.7361,66.7092,66.7361,4102.0
2019-07-02 13:35:00,74.3,74.32,74.29,74.31,11414.0,66.7361,66.7541,66.7272,66.7451,11414.0
2019-07-02 13:40:00,74.31,74.31,74.3,74.31,27186.0,66.7451,66.7451,66.7361,66.7451,27186.0
2019-07-02 13:45:00,74.3,74.32,74.3,74.32,22462.0,66.7361,66.7541,66.7361,66.7541,22462.0
2019-07-02 13:50:00,74.32,74.33,74.3,74.3,9559.0,66.7541,66.7631,66.7361,66.7361,9559.0
2019-07-02 13:55:00,74.31,74.32,74.3,74.31,10198.0,66.7451,66.7541,66.7361,66.7451,10198.0
2019-07-02 14:00:00,74.31,74.31,74.29,74.31,10222.0,66.7451,66.7451,66.7272,66.7451,10222.0
2019-07-02 14:05:00,74.31,74.33,74.3,74.32,21789.0,66.7451,66.7631,66.7361,66.7541,21789.0
2019-07-02 14:10:00,74.32,74.33,74.32,74.33,5673.0,66.7541,66.7631,66.7541,66.7631,5673.0
2019-07-02 14:15:00,74.33,74.34,74.32,74.32,13912.0,66.7631,66.7721,66.7541,66.7541,13912.0
2019-07-02 14:20:00,74.32,74.33,74.31,74.33,7309.0,66.7541,66.7631,66.7451,66.7631,7309.0
2019-07-02 14:25:00,74.32,74.34,74.32,74.32,7323.0,66.7541,66.7721,66.7541,66.7541,7323.0
2019-07-02 14:30:00,74.33,74.35,74.32,74.34,10860.0,66.7631,66.781,66.7541,66.7721,10860.0
2019-07-02 14:35:00,74.33,74.34,74.31,74.31,5784.0,66.7631,66.7721,66.7451,66.7451,5784.0
2019-07-02 14:40:00,74.31,74.33,74.31,74.33,7941.0,66.7451,66.7631,66.7451,66.7631,7941.0
2019-07-02 14:45:00,74.33,74.34,74.3,74.31,10435.0,66.7631,66.7721,66.7361,66.7451,10435.0
2019-07-02 14:50:00,74.31,74.32,74.27,74.28,4031.0,66.7451,66.7541,66.7092,66.7182,4031.0
2019-07-02 14:55:00,74.28,74.32,74.27,74.28,730517.0,66.7182,66.7541,66.7092,66.7182,730517.0
2019-07-02 15:00:00,74.3,74.34,74.3,74.34,17138.0,66.7361,66.7721,66.7361,66.7721,17138.0
2019-07-02 15:05:00,74.34,74.37,74.34,74.36,21177.0,66.7721,66.799,66.7721,66.79,21177.0
2019-07-02 15:10:00,74.37,74.37,74.28,74.29,76106.0,66.799,66.799,66.7182,66.7272,76106.0
2019-07-02 15:15:00,74.31,74.35,74.31,74.32,26024.0,66.7451,66.781,66.7451,66.7541,26024.0
2019-07-02 15:20:00,74.33,74.34,74.32,74.34,6438.0,66.7631,66.7721,66.7541,66.7721,6438.0
2019-07-02 15:25:00,74.35,74.36,74.33,74.33,5653.0,66.781,66.79,66.7631,66.7631,5653.0
2019-07-02 15:30:00,74.33,74.37,74.33,74.37,10069.0,66.7631,66.799,66.7631,66.799,10069.0
2019-07-02 15:35:00,74.37,74.39,74.37,74.38,13653.0,66.799,66.817,66.799,66.808,13653.0
2019-07-02 15:40:00,74.39,74.39,74.36,74.37,55909.0,66.817,66.817,66.79,66.799,55909.0
2019-07-02 15:45:00,74.36,74.39,74.35,74.36,56313.0,66.79,66.817,66.781,66.79,56313.0
2019-07-02 15:50:00,74.36,74.4,74.35,74.39,89012.0,66.79,66.826,66.781,66.817,89012.0
2019-07-02 15:55:00,74.4,74.46,74.38,74.45,134567.0,66.826,66.8798,66.808,66.8709,134567.0
2019-07-03 09:30:00,74.66,74.66,74.59,74.59,18413.0,67.0595,67.0595,66.9966,66.9966,18413.0
2019-07-03 09:35:00,74.59,74.66,74.58,74.64,24578.0,66.9966,67.0595,66.9876,67.0415,24578.0
2019-07-03 09:40:00,74.64,74.67,74.63,74.65,97835.0,67.0415,67.0685,67.0325,67.0505,97835.0
2019-07-03 09:45:00,74.65,74.67,74.62,74.63,7474.0,67.0505,67.0685,67.0236,67.0325,7474.0
2019-07-03 09:50:00,74.63,74.64,74.61,74.63,13650.0,67.0325,67.0415,67.0146,67.0325,13650.0
2019-07-03 09:55:00,74.63,74.66,74.62,74.65,10942.0,67.0325,67.0595,67.0236,67.0505,10942.0
2019-07-03 10:00:00,74.64,74.67,74.64,74.66,9619.0,67.0415,67.0685,67.0415,67.0595,9619.0
2019-07-03 10:05:00,74.66,74.68,74.64,74.67,6476.0,67.0595,67.0775,67.0415,67.0685,6476.0
2019-07-03 10:10:00,74.67,74.68,74.64,74.66,26273.0,67.0685,67.0775,67.0415,67.0595,26273.0
2019-07-03 10:15:00,74.66,74.69,74.65,74.69,21611.0,67.0595,67.0864,67.0505,67.0864,21611.0
2019-07-03 10:20:00,74.69,74.74,74.68,74.73,54412.0,67.0864,67.1313,67.0775,67.1224,54412.0
2019-07-03 10:25:00,74.73,74.74,74.7,74.73,8997.0,67.1224,67.1313,67.0954,67.1224,8997.0
2019-07-03 10:30:00,74.73,74.75,74.72,74.73,16658.0,67.1224,67.1403,67.1134,67.1224,16658.0
2019-07-03 10:35:00,74.73,74.78,74.73,74.78,11005.0,67.1224,67.1673,67.1224,67.1673,11005.0
2019-07-03 10:40:00,74.77,74.8,74.76,74.78,67015.0,67.1583,67.1852,67.1493,67.1673,67015.0
2019-07-03 10:45:00,74.79,74.8,74.75,74.76,23531.0,67.1763,67.1852,67.1403,67.1493,23531.0
2019-07-03 10:50:00,74.75,74.77,74.74,74.76,4691.0,67.1403,67.1583,67.1313,67.1493,4691.0
2019-07-03 10:55:00,74.76,74.76,74.73,74.75,7835.0,67.1493,67.1493,67.1224,67.1403,7835.0
2019-07-03 11:00:00,74.75,74.78,74.74,74.77,12425.0,67.1403,67.1673,67.1313,67.1583,12425.0
2019-07-03 11:05:00,74.76,74.76,74.73,74.74,16935.0,67.1493,67.1493,67.1224,67.1313,16935.0
2019-07-03 11:10:00,74.75,74.75,74.71,74.72,6427.0,67.1403,67.1403,67.1044,67.1134,6427.0
2019-07-03 11:15:00,74.73,74.73,74.71,74.71,6080.0,67.1224,67.1224,67.1044,67.1044,6080.0
2019-07-03 11:20:00,74.71,74.72,74.69,74.72,9480.0,67.1044,67.1134,67.0864,67.1134,9480.0
2019-07-03 11:25:00,74.72,74.75,74.7,74.74,13568.0,67.1134,67.1403,67.0954,67.1313,13568.0
2019-07-03 11:30:00,74.73,74.8,74.73,74.78,19756.0,67.1224,67.1852,67.1224,67.1673,19756.0
2019-07-03 11:35:00,74.78,74.81,74.77,74.8,8222.0,67.1673,67.1942,67.1583,67.1852,8222.0
2019-07-03 11:40:00,74.8,74.82,74.8,74.81,5367.0,67.1852,67.2032,67.1852,67.1942,5367.0
2019-07-03 11:45:00,74.81,74.84,74.8,74.82,17529.0,67.1942,67.2212,67.1852,67.2032,17529.0
2019-07-03 11:50:00,74.82,74.83,74.8,74.83,39516.0,67.2032,67.2122,67.1852,67.2122,39516.0
2019-07-03 11:55:00,74.83,74.84,74.82,74.84,7092.0,67.2122,67.2212,67.2032,67.2212,7092.0
2019-07-03 12:00:00,74.83,74.84,74.82,74.83,8089.0,67.2122,67.2212,67.2032,67.2122,8089.0
2019-07-03 12:05:00,74.83,74.84,74.82,74.83,6683.0,67.2122,67.2212,67.2032,67.2122,6683.0
2019-07-03 12:10:00,74.83,74.85,74.83,74.84,6690.0,67.2122,67.2301,67.2122,67.2212,6690.0
2019-07-03 12:15:00,74.84,74.87,74.84,74.86,7772.0,67.2212,67.2481,67.2212,67.2391,7772.0
2019-07-03 12:20:00,74.86,74.87,74.85,74.87,5880.0,67.2391,67.2481,67.2301,67.2481,5880.0
2019-07-03 12:25:00,74.87,74.88,74.86,74.86,9426.0,67.2481,67.2571,67.2391,67.2391,9426.0
2019-07-03 12:30:00,74.87,74.89,74.86,74.87,6074.0,67.2481,67.2661,67.2391,67.2481,6074.0
2019-07-03 12:35:00,74.87,74.88,74.86,74.88,7500.0,67.2481,67.2571,67.2391,67.2571,7500.0
2019-07-03 12:40:00,74.88,74.89,74.86,74.86,14973.0,67.2571,67.2661,67.2391,67.2391,14973.0
2019-07-03 12:45:00,74.86,74.86,74.84,74.86,33042.0,67.2391,67.2391,67.2212,67.2391,33042.0
2019-07-03 12:50:00,74.87,74.89,74.85,74.86,62546.0,67.2481,67.2661,67.2301,67.2391,62546.0
2019-07-03 12:55:00,74.87,74.93,74.86,74.92,56326.0,67.2481,67.302,67.2391,67.293,56326.0
2019-07-05 09:30:00,74.51,74.51,74.41,74.41,42812.0,66.9248,66.9248,66.8349,66.8349,42812.0
2019-07-05 09:35:00,74.4,74.42,74.37,74.38,14958.0,66.826,66.8439,66.799,66.808,14958.0
2019-07-05 09:40:00,74.37,74.39,74.33,74.33,10980.0,66.799,66.817,66.7631,66.7631,10980.0
2019-07-05 09:45:00,74.33,74.4,74.31,74.4,62703.0,66.7631,66.826,66.7451,66.826,62703.0
2019-07-05 09:50:00,74.39,74.39,74.36,74.37,67156.0,66.817,66.817,66.79,66.799,67156.0
2019-07-05 09:55:00,74.36,74.37,74.29,74.29,56625.0,66.79,66.799,66.7272,66.7272,56625.0
2019-07-05 10:00:00,74.29,74.32,74.26,74.31,89022.0,66.7272,66.7541,66.7002,66.7451,89022.0
2019-07-05 10:05:00,74.31,74.37,74.3,74.37,29094.0,66.7451,66.799,66.7361,66.799,29094.0
2019-07-05 10:10:00,74.36,74.36,74.3,74.31,15478.0,66.79,66.79,66.7361,66.7451,15478.0
2019-07-05 10:15:00,74.31,74.32,74.27,74.31,21229.0,66.7451,66.7541,66.7092,66.7451,21229.0
2019-07-05 10:20:00,74.3,74.3,74.24,74.25,18884.0,66.7361,66.7361,66.6822,66.6912,18884.0
2019-07-05 10:25:00,74.25,74.28,74.21,74.21,28069.0,66.6912,66.7182,66.6553,66.6553,28069.0
2019-07-05 10:30:00,74.21,74.22,74.18,74.19,12817.0,66.6553,66.6643,66.6284,66.6373,12817.0
2019-07-05 10:35:00,74.19,74.19,74.16,74.16,11972.0,66.6373,66.6373,66.6104,66.6104,11972.0
2019-07-05 10:40:00,74.15,74.16,74.12,74.12,9510.0,66.6014,66.6104,66.5745,66.5745,9510.0
2019-07-05 10:45:00,74.12,74.19,74.12,74.19,16097.0,66.5745,66.6373,66.5745,66.6373,16097.0
2019-07-05 10:50:00,74.19,74.26,74.19,74.26,4713.0,66.6373,66.7002,66.6373,66.7002,4713.0
2019-07-05 10:55:00,74.25,74.27,74.2,74.26,21200.0,66.6912,66.7092,66.6463,66.7002,21200.0
2019-07-05 11:00:00,74.27,74.27,74.22,74.24,3900.0,66.7092,66.7092,66.6643,66.6822,3900.0
2019-07-05 11:05:00,74.24,74.27,74.22,74.27,6226.0,66.6822,66.7092,66.6643,66.7092,6226.0
2019-07-05 11:10:00,74.27,74.31,74.26,74.31,4000.0,66.7092,66.7451,66.7002,66.7451,4000.0
2019-07-05 11:15:00,74.31,74.35,74.31,74.34,6100.0,66.7451,66.781,66.7451,66.7721,6100.0
2019-07-05 11:20:00,74.34,74.35,74.32,74.32,6527.0,66.7721,66.781,66.7541,66.7541,6527.0
2019-07-05 11:25:00,74.33,74.36,74.32,74.34,6400.0,66.7631,66.79,66.7541,66.7721,6400.0
2019-07-05 11:30:00,74.34,74.37,74.34,74.36,12753.0,66.7721,66.799,66.7721,66.79,12753.0
2019-07-05 11:35:00,74.36,74.38,74.35,74.38,6326.0,66.79,66.808,66.781,66.808,6326.0
2019-07-05 11:40:00,74.38,74.39,74.33,74.33,6532.0,66.808,66.817,66.7631,66.7631,6532.0
2019-07-05 11:45:00,74.32,74.33,74.28,74.33,15310.0,66.7541,66.7631,66.7182,66.7631,15310.0
2019-07-05 11:50:00,74.33,74.36,74.33,74.35,7237.0,66.7631,66.79,66.7631,66.781,7237.0
2019-07-05 11:55:00,74.34,74.39,74.34,74.39,4300.0,66.7721,66.817,66.7721,66.817,4300.0
2019-07-05 12:00:00,74.39,74.41,74.37,74.37,8274.0,66.817,66.8349,66.799,66.799,8274.0
2019-07-05 12:05:00,74.37,74.4,74.35,74.4,7911.0,66.799,66.826,66.781,66.826,7911.0
2019-07-05 12:10:00,74.39,74.44,74.39,74.42,14728.0,66.817,66.8619,66.817,66.8439,14728.0
2019-07-05 12:15:00,74.43,74.48,74.43,74.48,18381.0,66.8529,66.8978,66.8529,66.8978,18381.0
2019-07-05 12:20:00,74.48,74.48,74.44,74.48,5420.0,66.8978,66.8978,66.8619,66.8978,5420.0
2019-07-05 12:25:00,74.48,74.49,74.45,74.46,14285.0,66.8978,66.9068,66.8709,66.8798,14285.0
2019-07-05 12:30:00,74.47,74.48,74.46,74.47,3100.0,66.8888,66.8978,66.8798,66.8888,3100.0
2019-07-05 12:35:00,74.48,74.53,74.48,74.52,24024.0,66.8978,66.9427,66.8978,66.9337,24024.0
2019-07-05 12:40:00,74.52,74.53,74.51,74.51,4799.0,66.9337,66.9427,66.9248,66.9248,4799.0
2019-07-05 12:45:00,74.52,74.52,74.51,74.51,11515.0,66.9337,66.9337,66.9248,66.9248,11515.0
2019-07-05 12:50:00,74.51,74.54,74.51,74.53,16483.0,66.9248,66.9517,66.9248,66.9427,16483.0
2019-07-05 12:55:00,74.53,74.55,74.5,74.5,35891.0,66.9427,66.9607,66.9158,66.9158,35891.0
2019-07-05 13:00:00,74.51,74.52,74.46,74.48,14396.0,66.9248,66.9337,66.8798,66.8978,14396.0
2019-07-05 13:05:00,74.49,74.51,74.49,74.5,9758.0,66.9068,66.9248,66.9068,66.9158,9758.0
2019-07-05 13:10:00,74.5,74.52,74.5,74.5,3761.0,66.9158,66.9337,66.9158,66.9158,3761.0
2019-07-05 13:15:00,74.51,74.52,74.5,74.51,8720.0,66.9248,66.9337,66.9158,66.9248,8720.0
2019-07-05 13:20:00,74.51,74.55,74.51,74.53,15183.0,66.9248,66.9607,66.9248,66.9427,15183.0
2019-07-05 13:25:00,74.55,74.55,74.54,74.55,1657.0,66.9607,66.9607,66.9517,66.9607,1657.0
2019-07-05 13:30:00,74.56,74.57,74.54,74.55,4400.0,66.9697,66.9786,66.9517,66.9607,4400.0
2019-07-05 13:35:00,74.55,74.57,74.54,74.57,1950.0,66.9607,66.9786,66.9517,66.9786,1950.0
2019-07-05 13:40:00,74.56,74.59,74.56,74.59,21760.0,66.9697,66.9966,66.9697,66.9966,21760.0
2019-07-05 13:45:00,74.59,74.59,74.57,74.58,35671.0,66.9966,66.9966,66.9786,66.9876,35671.0
2019-07-05 13:50:00,74.58,74.58,74.55,74.56,20365.0,66.9876,66.9876,66.9607,66.9697,20365.0
2019-07-05 13:55:00,74.56,74.56,74.55,74.56,4354.0,66.9697,66.9697,66.9607,66.9697,4354.0
2019-07-05 14:00:00,74.57,74.59,74.56,74.59,6808.0,66.9786,66.9966,66.9697,66.9966,6808.0
2019-07-05 14:05:00,74.59,74.59,74.54,74.55,5443.0,66.9966,66.9966,66.9517,66.9607,5443.0
2019-07-05 14:10:00,74.56,74.57,74.54,74.55,3100.0,66.9697,66.9786,66.9517,66.9607,3100.0
2019-07-05 14:15:00,74.54,74.56,74.53,74.56,3509.0,66.9517,66.9697,66.9427,66.9697,3509.0
2019-07-05 14:20:00,74.56,74.57,74.55,74.56,2320.0,66.9697,66.9786,66.9607,66.9697,2320.0
2019-07-05 14:25:00,74.56,74.58,74.56,74.56,200101.0,66.9697,66.9876,66.9697,66.9697,200101.0
2019-07-05 14:30:00,74.57,74.61,74.57,74.6,18004.0,66.9786,67.0146,66.9786,67.0056,18004.0
2019-07-05 14:35:00,74.6,74.65,74.6,74.63,10165.0,67.0056,67.0505,67.0056,67.0325,10165.0
2019-07-05 14:40:00,74.63,74.64,74.62,74.63,6506.0,67.0325,67.0415,67.0236,67.0325,6506.0
2019-07-05 14:45:00,74.63,74.65,74.62,74.65,7727.0,67.0325,67.0505,67.0236,67.0505,7727.0
2019-07-05 14:50:00,74.66,74.67,74.64,74.66,9785.0,67.0595,67.0685,67.0415,67.0595,9785.0
2019-07-05 14:55:00,74.66,74.67,74.65,74.67,10776.0,67.0595,67.0685,67.0505,67.0685,10776.0
2019-07-05 15:00:00,74.67,74.68,74.62,74.63,24237.0,67.0685,67.0775,67.0236,67.0325,24237.0
2019-07-05 15:05:00,74.62,74.64,74.62,74.63,22326.0,67.0236,67.0415,67.0236,67.0325,22326.0
2019-07-05 15:10:00,74.63,74.64,74.58,74.6,27044.0,67.0325,67.0415,66.9876,67.0056,27044.0
2019-07-05 15:15:00,74.61,74.62,74.58,74.59,20866.0,67.0146,67.0236,66.9876,66.9966,20866.0
2019-07-05 15:20:00,74.59,74.63,74.59,74.63,27031.0,66.9966,67.0325,66.9966,67.0325,27031.0
2019-07-05 15:25:00,74.63,74.63,74.59,74.62,44013.0,67.0325,67.0325,66.9966,67.0236,44013.0
2019-07-05 15:30:00,74.63,74.64,74.59,74.61,53212.0,67.0325,67.0415,66.9966,67.0146,53212.0
2019-07-05 15:35:00,74.6,74.61,74.57,74.58,32601.0,67.0056,67.0146,66.9786,66.9876,32601.0
2019-07-05 15:40:00,74.58,74.59,74.56,74.56,33778.0,66.9876,66.9966,66.9697,66.9697,33778.0
2019-07-05 15:45:00,74.57,74.59,74.57,74.57,20311.0,66.9786,66.9966,66.9786,66.9786,20311.0
2019-07-05 15:50:00,74.57,74.58,74.54,74.55,132978.0,66.9786,66.9876,66.9517,66.9607,132978.0
2019-07-05 15:55:00,74.55,74.63,74.5,74.63,105820.0,66.9607,67.0325,66.9158,67.0325,105820.0
2019-07-08 09:30:00,74.23,74.24,74.18,74.21,99895.0,66.6733,66.6822,66.6284,66.6553,99895.0
2019-07-08 09:35:00,74.21,74.22,74.16,74.16,18410.0,66.6553,66.6643,66.6104,66.6104,18410.0
2019-07-08 09:40:00,74.16,74.19,74.15,74.19,27847.0,66.6104,66.6373,66.6014,66.6373,27847.0
2019-07-08 09:45:00,74.19,74.22,74.15,74.17,30167.0,66.6373,66.6643,66.6014,66.6194,30167.0
2019-07-08 09:50:00,74.2,74.21,74.17,74.2,38364.0,66.6463,66.6553,66.6194,66.6463,38364.0
2019-07-08 09:55:00,74.2,74.22,74.2,74.2,8254.0,66.6463,66.6643,66.6463,66.6463,8254.0
2019-07-08 10:00:00,74.21,74.25,74.21,74.25,17726.0,66.6553,66.6912,66.6553,66.6912,17726.0
2019-07-08 10:05:00,74.25,74.29,74.24,74.28,53867.0,66.6912,66.7272,66.6822,66.7182,53867.0
2019-07-08 10:10:00,74.28,74.32,74.28,74.31,17499.0,66.7182,66.7541,66.7182,66.7451,17499.0
2019-07-08 10:15:00,74.32,74.34,74.31,74.31,23746.0,66.7541,66.7721,66.7451,66.7451,23746.0
2019-07-08 10:20:00,74.31,74.32,74.29,74.29,15304.0,66.7451,66.7541,66.7272,66.7272,15304.0
2019-07-08 10:25:00,74.29,74.29,74.24,74.24,2500.0,66.7272,66.7272,66.6822,66.6822,2500.0
2019-07-08 10:30:00,74.23,74.23,74.17,74.19,6950.0,66.6733,66.6733,66.6194,66.6373,6950.0
2019-07-08 10:35:00,74.19,74.22,74.18,74.22,10397.0,66.6373,66.6643,66.6284,66.6643,10397.0
2019-07-08 10:40:00,74.22,74.24,74.2,74.24,37971.0,66.6643,66.6822,66.6463,66.6822,37971.0
2019-07-08 10:45:00,74.24,74.25,74.2,74.21,6556.0,66.6822,66.6912,66.6463,66.6553,6556.0
2019-07-08 10:50:00,74.21,74.22,74.18,74.19,9809.0,66.6553,66.6643,66.6284,66.6373,9809.0
2019-07-08 10:55:00,74.18,74.22,74.17,74.21,38103.0,66.6284,66.6643,66.6194,66.6553,38103.0
2019-07-08 11:00:00,74.22,74.26,74.22,74.25,92762.0,66.6643,66.7002,66.6643,66.6912,92762.0
2019-07-08 11:05:00,74.24,74.26,74.24,74.24,89481.0,66.6822,66.7002,66.6822,66.6822,89481.0
2019-07-08 11:10:00,74.24,74.28,74.23,74.28,34568.0,66.6822,66.7182,66.6733,66.7182,34568.0
2019-07-08 11:15:00,74.27,74.28,74.26,74.27,13258.0,66.7092,66.7182,66.7002,66.7092,13258.0
2019-07-08 11:20:00,74.28,74.29,74.25,74.25,10303.0,66.7182,66.7272,66.6912,66.6912,10303.0
2019-07-08 11:25:00,74.24,74.25,74.23,74.24,5300.0,66.6822,66.6912,66.6733,66.6822,5300.0
2019-07-08 11:30:00,74.25,74.26,74.21,74.22,10280.0,66.6912,66.7002,66.6553,66.6643,10280.0
2019-07-08 11:35:00,74.22,74.25,74.21,74.22,5680.0,66.6643,66.6912,66.6553,66.6643,5680.0
2019-07-08 11:40:00,74.22,74.23,74.21,74.22,51686.0,66.6643,66.6733,66.6553,66.6643,51686.0
2019-07-08 11:45:00,74.22,74.24,74.2,74.23,5884.0,66.6643,66.6822,66.6463,66.6733,5884.0
2019-07-08 11:50:00,74.24,74.26,74.22,74.23,15476.0,66.6822,66.7002,66.6643,66.6733,15476.0
2019-07-08 11:55:00,74.22,74.24,74.22,74.23,45005.0,66.6643,66.6822,66.6643,66.6733,45005.0
2019-07-08 12:00:00,74.23,74.24,74.18,74.19,13277.0,66.6733,66.6822,66.6284,66.6373,13277.0
2019-07-08 12:05:00,74.19,74.2,74.18,74.2,19545.0,66.6373,66.6463,66.6284,66.6463,19545.0
2019-07-08 12:10:00,74.2,74.2,74.19,74.2,5785.0,66.6463,66.6463,66.6373,66.6463,5785.0
2019-07-08 12:15:00,74.2,74.22,74.2,74.21,8000.0,66.6463,66.6643,66.6463,66.6553,8000.0
2019-07-08 12:20:00,74.21,74.22,74.19,74.19,11456.0,66.6553,66.6643,66.6373,66.6373,11456.0
2019-07-08 12:25:00,74.2,74.2,74.17,74.18,5226.0,66.6463,66.6463,66.6194,66.6284,5226.0
2019-07-08 12:30:00,74.2,74.23,74.19,74.22,7387.0,66.6463,66.6733,66.6373,66.6643,7387.0
2019-07-08 12:35:00,74.22,74.22,74.2,74.2,6800.0,66.6643,66.6643,66.6463,66.6463,6800.0
2019-07-08 12:40:00,74.2,74.2,74.18,74.19,10654.0,66.6463,66.6463,66.6284,66.6373,10654.0
2019-07-08 12:45:00,74.19,74.22,74.18,74.21,5942.0,66.6373,66.6643,66.6284,66.6553,5942.0
2019-07-08 12:50:00,74.21,74.23,74.2,74.2,6164.0,66.6553,66.6733,66.6463,66.6463,6164.0
2019-07-08 12:55:00,74.2,74.22,74.2,74.22,12635.0,66.6463,66.6643,66.6463,66.6643,12635.0
2019-07-08 13:00:00,74.22,74.25,74.22,74.24,4491.0,66.6643,66.6912,66.6643,66.6822,4491.0
2019-07-08 13:05:00,74.24,74.24,74.23,74.23,3540.0,66.6822,66.6822,66.6733,66.6733,3540.0
2019-07-08 13:10:00,74.23,74.24,74.22,74.23,41543.0,66.6733,66.6822,66.6643,66.6733,41543.0
2019-07-08 13:15:00,74.23,74.24,74.23,74.24,12077.0,66.6733,66.6822,66.6733,66.6822,12077.0
2019-07-08 13:20:00,74.23,74.24,74.23,74.23,3780.0,66.6733,66.6822,66.6733,66.6733,3780.0
2019-07-08 13:25:00,74.23,74.23,74.22,74.23,4705.0,66.6733,66.6733,66.6643,66.6733,4705.0
2019-07-08 13:30:00,74.23,74.24,74.23,74.23,8386.0,66.6733,66.6822,66.6733,66.6733,8386.0
2019-07-08 13:35:00,74.24,74.27,74.23,74.23,14140.0,66.6822,66.7092,66.6733,66.6733,14140.0
2019-07-08 13:40:00,74.23,74.24,74.18,74.21,10614.0,66.6733,66.6822,66.6284,66.6553,10614.0
2019-07-08 13:45:00,74.21,74.21,74.19,74.21,746256.0,66.6553,66.6553,66.6373,66.6553,746256.0
2019-07-08 13:50:00,74.21,74.24,74.21,74.22,7104.0,66.6553,66.6822,66.6553,66.6643,7104.0
2019-07-08 13:55:00,74.22,74.22,74.21,74.21,7851.0,66.6643,66.6643,66.6553,66.6553,7851.0
2019-07-08 14:00:00,74.21,74.21,74.18,74.18,6980.0,66.6553,66.6553,66.6284,66.6284,6980.0
2019-07-08 14:05:00,74.18,74.22,74.18,74.21,7066.0,66.6284,66.6643,66.6284,66.6553,7066.0
2019-07-08 14:10:00,74.21,74.21,74.19,74.19,9710.0,66.6553,66.6553,66.6373,66.6373,9710.0
2019-07-08 14:15:00,74.18,74.19,74.17,74.18,7860.0,66.6284,66.6373,66.6194,66.6284,7860.0
2019-07-08 14:20:00,74.19,74.2,74.15,74.16,11181.0,66.6373,66.6463,66.6014,66.6104,11181.0
2019-07-08 14:25:00,74.15,74.18,74.13,74.18,23514.0,66.6014,66.6284,66.5834,66.6284,23514.0
2019-07-08 14:30:00,74.18,74.2,74.18,74.2,6209.0,66.6284,66.6463,66.6284,66.6463,6209.0
2019-07-08 14:35:00,74.2,74.2,74.18,74.19,5362.0,66.6463,66.6463,66.6284,66.6373,5362.0
2019-07-08 14:40:00,74.19,74.21,74.19,74.2,5173.0,66.6373,66.6553,66.6373,66.6463,5173.0
2019-07-08 14:45:00,74.19,74.22,74.19,74.22,9645.0,66.6373,66.6643,66.6373,66.6643,9645.0
2019-07-08 14:50:00,74.22,74.22,74.17,74.17,45761.0,66.6643,66.6643,66.6194,66.6194,45761.0
2019-07-08 14:55:00,74.17,74.2,74.17,74.17,12903.0,66.6194,66.6463,66.6194,66.6194,12903.0
2019-07-08 15:00:00,74.18,74.2,74.16,74.17,12345.0,66.6284,66.6463,66.6104,66.6194,12345.0
2019-07-08 15:05:00,74.17,74.2,74.16,74.19,52838.0,66.6194,66.6463,66.6104,66.6373,52838.0
2019-07-08 15:10:00,74.19,74.22,74.18,74.22,11372.0,66.6373,66.6643,66.6284,66.6643,11372.0
2019-07-08 15:15:00,74.24,74.25,74.2,74.2,11436.0,66.6822,66.6912,66.6463,66.6463,11436.0
2019-07-08 15:20:00,74.21,74.21,74.19,74.2,46643.0,66.6553,66.6553,66.6373,66.6463,46643.0
2019-07-08 15:25:00,74.2,74.23,74.19,74.23,24269.0,66.6463,66.6733,66.6373,66.6733,24269.0
2019-07-08 15:30:00,74.23,74.26,74.21,74.24,55350.0,66.6733,66.7002,66.6553,66.6822,55350.0
2019-07-08 15:35:00,74.24,74.27,74.24,74.27,29295.0,66.6822,66.7092,66.6822,66.7092,29295.0
2019-07-08 15:40:00,74.27,74.28,74.25,74.25,24516.0,66.7092,66.7182,66.6912,66.6912,24516.0
2019-07-08 15:45:00,74.25,74.27,74.25,74.27,18167.0,66.6912,66.7092,66.6912,66.7092,18167.0
2019-07-08 15:50:00,74.27,74.27,74.23,74.24,60807.0,66.7092,66.7092,66.6733,66.6822,60807.0
2019-07-08 15:55:00,74.23,74.24,74.22,74.23,67613.0,66.6733,66.6822,66.6643,66.6733,67613.0
2019-07-09 09:30:00,73.81,73.92,73.8,73.89,12715.0,66.296,66.3948,66.287,66.3679,12715.0
2019-07-09 09:35:00,73.9,73.96,73.89,73.91,49064.0,66.3769,66.4307,66.3679,66.3858,49064.0
2019-07-09 09:40:00,73.91,73.92,73.86,73.89,11380.0,66.3858,66.3948,66.3409,66.3679,11380.0
2019-07-09 09:45:00,73.91,73.94,73.89,73.94,15803.0,66.3858,66.4128,66.3679,66.4128,15803.0
2019-07-09 09:50:00,73.94,73.94,73.91,73.92,19223.0,66.4128,66.4128,66.3858,66.3948,19223.0
2019-07-09 09:55:00,73.92,73.96,73.92,73.95,17431.0,66.3948,66.4307,66.3948,66.4218,17431.0
2019-07-09 10:00:00,73.96,74.0,73.96,73.99,15150.0,66.4307,66.4667,66.4307,66.4577,15150.0
2019-07-09 10:05:00,73.99,74.02,73.99,74.02,8893.0,66.4577,66.4846,66.4577,66.4846,8893.0
2019-07-09 10:10:00,74.01,74.02,73.99,73.99,4571.0,66.4757,66.4846,66.4577,66.4577,4571.0
2019-07-09 10:15:00,73.99,74.0,73.98,74.0,12019.0,66.4577,66.4667,66.4487,66.4667,12019.0
2019-07-09 10:20:00,73.98,74.01,73.98,73.99,4420.0,66.4487,66.4757,66.4487,66.4577,4420.0
2019-07-09 10:25:00,73.99,74.02,73.99,74.01,10704.0,66.4577,66.4846,66.4577,66.4757,10704.0
2019-07-09 10:30:00,74.01,74.04,74.0,74.04,3772.0,66.4757,66.5026,66.4667,66.5026,3772.0
2019-07-09 10:35:00,74.03,74.06,74.03,74.06,14924.0,66.4936,66.5206,66.4936,66.5206,14924.0
2019-07-09 10:40:00,74.06,74.06,74.02,74.06,19636.0,66.5206,66.5206,66.4846,66.5206,19636.0
2019-07-09 10:45:00,74.05,74.08,74.04,74.07,18859.0,66.5116,66.5385,66.5026,66.5295,18859.0
2019-07-09 10:50:00,74.08,74.09,74.05,74.08,41674.0,66.5385,66.5475,66.5116,66.5385,41674.0
2019-07-09 10:55:00,74.08,74.08,74.04,74.04,15493.0,66.5385,66.5385,66.5026,66.5026,15493.0
2019-07-09 11:00:00,74.03,74.08,74.03,74.08,19391.0,66.4936,66.5385,66.4936,66.5385,19391.0
2019-07-09 11:05:00,74.08,74.1,74.07,74.09,15728.0,66.5385,66.5565,66.5295,66.5475,15728.0
2019-07-09 11:10:00,74.09,74.1,74.07,74.09,10625.0,66.5475,66.5565,66.5295,66.5475,10625.0
2019-07-09 11:15:00,74.09,74.12,74.08,74.11,11401.0,66.5475,66.5745,66.5385,66.5655,11401.0
2019-07-09 11:20:00,74.12,74.12,74.1,74.11,9982.0,66.5745,66.5745,66.5565,66.5655,9982.0
2019-07-09 11:25:00,74.11,74.11,74.06,74.06,17610.0,66.5655,66.5655,66.5206,66.5206,17610.0
2019-07-09 11:30:00,74.06,74.1,74.05,74.07,21940.0,66.5206,66.5565,66.5116,66.5295,21940.0
2019-07-09 11:35:00,74.06,74.08,74.04,74.08,8791.0,66.5206,66.5385,66.5026,66.5385,8791.0
2019-07-09 11:40:00,74.07,74.08,74.05,74.06,19270.0,66.5295,66.5385,66.5116,66.5206,19270.0
2019-07-09 11:45:00,74.06,74.06,74.05,74.06,8636.0,66.5206,66.5206,66.5116,66.5206,8636.0
2019-07-09 11:50:00,74.06,74.08,74.04,74.08,18267.0,66.5206,66.5385,66.5026,66.5385,18267.0
2019-07-09 11:55:00,74.07,74.1,74.06,74.09,14499.0,66.5295,66.5565,66.5206,66.5475,14499.0
2019-07-09 12:00:00,74.08,74.11,74.08,74.11,28089.0,66.5385,66.5655,66.5385,66.5655,28089.0
2019-07-09 12:05:00,74.11,74.11,74.08,74.09,20459.0,66.5655,66.5655,66.5385,66.5475,20459.0
2019-07-09 12:10:00,74.09,74.12,74.08,74.1,17255.0,66.5475,66.5745,66.5385,66.5565,17255.0
2019-07-09 12:15:00,74.1,74.12,74.09,74.11,25214.0,66.5565,66.5745,66.5475,66.5655,25214.0
2019-07-09 12:20:00,74.11,74.11,74.06,74.07,22628.0,66.5655,66.5655,66.5206,66.5295,22628.0
2019-07-09 12:25:00,74.06,74.09,74.06,74.09,14095.0,66.5206,66.5475,66.5206,66.5475,14095.0
2019-07-09 12:30:00,74.09,74.09,74.08,74.09,6772.0,66.5475,66.5475,66.5385,66.5475,6772.0
2019-07-09 12:35:00,74.09,74.1,74.08,74.1,18652.0,66.5475,66.5565,66.5385,66.5565,18652.0
2019-07-09 12:40:00,74.11,74.11,74.1,74.1,15228.0,66.5655,66.5655,66.5565,66.5565,15228.0
2019-07-09 12:45:00,74.1,74.11,74.09,74.11,9300.0,66.5565,66.5655,66.5475,66.5655,9300.0
2019-07-09 12:50:00,74.11,74.11,74.1,74.11,8337.0,66.5655,66.5655,66.5565,66.5655,8337.0
2019-07-09 12:55:00,74.11,74.12,74.09,74.09,28229.0,66.5655,66.5745,66.5475,66.5475,28229.0
2019-07-09 13:00:00,74.09,74.09,74.07,74.08,20354.0,66.5475,66.5475,66.5295,66.5385,20354.0
2019-07-09 13:05:00,74.08,74.11,74.06,74.1,18411.0,66.5385,66.5655,66.5206,66.5565,18411.0
2019-07-09 13:10:00,74.09,74.11,74.09,74.09,11963.0,66.5475,66.5655,66.5475,66.5475,11963.0
2019-07-09 13:15:00,74.09,74.11,74.09,74.11,8400.0,66.5475,66.5655,66.5475,66.5655,8400.0
2019-07-09 13:20:00,74.11,74.12,74.1,74.11,22984.0,66.5655,66.5745,66.5565,66.5655,22984.0
2019-07-09 13:25:00,74.1,74.11,74.09,74.11,13539.0,66.5565,66.5655,66.5475,66.5655,13539.0
2019-07-09 13:30:00,74.1,74.11,74.1,74.11,6368.0,66.5565,66.5655,66.5565,66.5655,6368.0
2019-07-09 13:35:00,74.11,74.11,74.1,74.11,5900.0,66.5655,66.5655,66.5565,66.5655,5900.0
2019-07-09 13:40:00,74.11,74.12,74.09,74.09,27265.0,66.5655,66.5745,66.5475,66.5475,27265.0
2019-07-09 13:45:00,74.1,74.11,74.09,74.1,7993.0,66.5565,66.5655,66.5475,66.5565,7993.0
2019-07-09 13:50:00,74.1,74.1,74.09,74.1,11502.0,66.5565,66.5565,66.5475,66.5565,11502.0
2019-07-09 13:55:00,74.09,74.11,74.09,74.1,17872.0,66.5475,66.5655,66.5475,66.5565,17872.0
2019-07-09 14:00:00,74.11,74.12,74.08,74.09,9084.0,66.5655,66.5745,66.5385,66.5475,9084.0
2019-07-09 14:05:00,74.08,74.1,74.08,74.09,11369.0,66.5385,66.5565,66.5385,66.5475,11369.0
2019-07-09 14:10:00,74.09,74.11,74.08,74.11,10250.0,66.5475,66.5655,66.5385,66.5655,10250.0
2019-07-09 14:15:00,74.12,74.14,74.11,74.14,19309.0,66.5745,66.5924,66.5655,66.5924,19309.0
2019-07-09 14:20:00,74.14,74.14,74.12,74.13,23247.0,66.5924,66.5924,66.5745,66.5834,23247.0
2019-07-09 14:25:00,74.13,74.14,74.11,74.12,12123.0,66.5834,66.5924,66.5655,66.5745,12123.0
2019-07-09 14:30:00,74.12,74.12,74.11,74.12,12669.0,66.5745,66.5745,66.5655,66.5745,12669.0
2019-07-09 14:35:00,74.12,74.12,74.11,74.11,11380.0,66.5745,66.5745,66.5655,66.5655,11380.0
2019-07-09 14:40:00,74.11,74.13,74.1,74.13,19314.0,66.5655,66.5834,66.5565,66.5834,19314.0
2019-07-09 14:45:00,74.13,74.14,74.11,74.11,105224.0,66.5834,66.5924,66.5655,66.5655,105224.0
2019-07-09 14:50:00,74.12,74.14,74.12,74.14,27053.0,66.5745,66.5924,66.5745,66.5924,27053.0
2019-07-09 14:55:00,74.13,74.14,74.12,74.13,37155.0,66.5834,66.5924,66.5745,66.5834,37155.0
2019-07-09 15:00:00,74.12,74.14,74.12,74.13,14244.0,66.5745,66.5924,66.5745,66.5834,14244.0
2019-07-09 15:05:00,74.14,74.14,74.1,74.11,11784.0,66.5924,66.5924,66.5565,66.5655,11784.0
2019-07-09 15:10:00,74.11,74.11,74.07,74.08,14985.0,66.5655,66.5655,66.5295,66.5385,14985.0
2019-07-09 15:15:00,74.08,74.1,74.08,74.09,9688.0,66.5385,66.5565,66.5385,66.5475,9688.0
2019-07-09 15:20:00,74.09,74.09,74.06,74.06,20912.0,66.5475,66.5475,66.5206,66.5206,20912.0
2019-07-09 15:25:00,74.06,74.09,74.06,74.09,10220.0,66.5206,66.5475,66.5206,66.5475,10220.0
2019-07-09 15:30:00,74.09,74.11,74.08,74.11,26579.0,66.5475,66.5655,66.5385,66.5655,26579.0
2019-07-09 15:35:00,74.11,74.14,74.11,74.13,18406.0,66.5655,66.5924,66.5655,66.5834,18406.0
2019-07-09 15:40:00,74.13,74.14,74.12,74.14,10594.0,66.5834,66.5924,66.5745,66.5924,10594.0
2019-07-09 15:45:00,74.14,74.17,74.13,74.17,45064.0,66.5924,66.6194,66.5834,66.6194,45064.0
2019-07-09 15:50:00,74.17,74.24,74.16,74.23,98646.0,66.6194,66.6822,66.6104,66.6733,98646.0
2019-07-09 15:55:00,74.22,74.23,74.17,74.17,163654.0,66.6643,66.6733,66.6194,66.6194,163654.0
2019-07-10 09:30:00,74.52,74.66,74.52,74.64,678530.0,66.9337,67.0595,66.9337,67.0415,678530.0
2019-07-10 09:35:00,74.64,74.69,74.63,74.65,137962.0,67.0415,67.0864,67.0325,67.0505,137962.0
2019-07-10 09:40:00,74.64,74.67,74.61,74.64,21636.0,67.0415,67.0685,67.0146,67.0415,21636.0
2019-07-10 09:45:00,74.64,74.73,74.64,74.71,109909.0,67.0415,67.1224,67.0415,67.1044,109909.0
2019-07-10 09:50:00,74.71,74.76,74.71,74.75,64019.0,67.1044,67.1493,67.1044,67.1403,64019.0
2019-07-10 09:55:00,74.74,74.75,74.68,74.71,47727.0,67.1313,67.1403,67.0775,67.1044,47727.0
2019-07-10 10:00:00,74.71,74.72,74.67,74.67,79527.0,67.1044,67.1134,67.0685,67.0685,79527.0
2019-07-10 10:05:00,74.66,74.66,74.63,74.64,52720.0,67.0595,67.0595,67.0325,67.0415,52720.0
2019-07-10 10:10:00,74.64,74.64,74.61,74.62,29403.0,67.0415,67.0415,67.0146,67.0236,29403.0
2019-07-10 10:15:00,74.63,74.65,74.59,74.62,30832.0,67.0325,67.0505,66.9966,67.0236,30832.0
2019-07-10 10:20:00,74.62,74.64,74.56,74.57,32115.0,67.0236,67.0415,66.9697,66.9786,32115.0
2019-07-10 10:25:00,74.57,74.59,74.51,74.52,211191.0,66.9786,66.9966,66.9248,66.9337,211191.0
2019-07-10 10:30:00,74.52,74.56,74.51,74.55,33556.0,66.9337,66.9697,66.9248,66.9607,33556.0
2019-07-10 10:35:00,74.55,74.59,74.51,74.58,49758.0,66.9607,66.9966,66.9248,66.9876,49758.0
2019-07-10 10:40:00,74.58,74.58,74.5,74.56,41866.0,66.9876,66.9876,66.9158,66.9697,41866.0
2019-07-10 10:45:00,74.54,74.62,74.54,74.57,12610.0,66.9517,67.0236,66.9517,66.9786,12610.0
2019-07-10 10:50:00,74.56,74.56,74.47,74.48,29535.0,66.9697,66.9697,66.8888,66.8978,29535.0
2019-07-10 10:55:00,74.47,74.5,74.43,74.45,23674.0,66.8888,66.9158,66.8529,66.8709,23674.0
2019-07-10 11:00:00,74.42,74.47,74.42,74.43,10811.0,66.8439,66.8888,66.8439,66.8529,10811.0
2019-07-10 11:05:00,74.44,74.44,74.38,74.39,22549.0,66.8619,66.8619,66.808,66.817,22549.0
2019-07-10 11:10:00,74.38,74.4,74.37,74.4,11070.0,66.808,66.826,66.799,66.826,11070.0
2019-07-10 11:15:00,74.4,74.41,74.34,74.35,38097.0,66.826,66.8349,66.7721,66.781,38097.0
2019-07-10 11:20:00,74.36,74.4,74.33,74.37,23676.0,66.79,66.826,66.7631,66.799,23676.0
2019-07-10 11:25:00,74.36,74.41,74.36,74.39,21035.0,66.79,66.8349,66.79,66.817,21035.0
2019-07-10 11:30:00,74.38,74.45,74.38,74.45,28478.0,66.808,66.8709,66.808,66.8709,28478.0
2019-07-10 11:35:00,74.45,74.47,74.42,74.45,42060.0,66.8709,66.8888,66.8439,66.8709,42060.0
2019-07-10 11:40:00,74.44,74.46,74.43,74.46,16849.0,66.8619,66.8798,66.8529,66.8798,16849.0
2019-07-10 11:45:00,74.47,74.51,74.46,74.5,19827.0,66.8888,66.9248,66.8798,66.9158,19827.0
2019-07-10 11:50:00,74.5,74.52,74.49,74.52,28825.0,66.9158,66.9337,66.9068,66.9337,28825.0
2019-07-10 11:55:00,74.52,74.53,74.51,74.53,20135.0,66.9337,66.9427,66.9248,66.9427,20135.0
2019-07-10 12:00:00,74.52,74.53,74.51,74.51,29429.0,66.9337,66.9427,66.9248,66.9248,29429.0
2019-07-10 12:05:00,74.51,74.55,74.51,74.53,39246.0,66.9248,66.9607,66.9248,66.9427,39246.0
2019-07-10 12:10:00,74.53,74.53,74.49,74.5,32046.0,66.9427,66.9427,66.9068,66.9158,32046.0
2019-07-10 12:15:00,74.5,74.51,74.49,74.5,26989.0,66.9158,66.9248,66.9068,66.9158,26989.0
2019-07-10 12:20:00,74.5,74.5,74.45,74.45,26629.0,66.9158,66.9158,66.8709,66.8709,26629.0
2019-07-10 12:25:00,74.45,74.48,74.44,74.48,31995.0,66.8709,66.8978,66.8619,66.8978,31995.0
2019-07-10 12:30:00,74.48,74.52,74.47,74.52,37331.0,66.8978,66.9337,66.8888,66.9337,37331.0
2019-07-10 12:35:00,74.52,74.52,74.5,74.51,38357.0,66.9337,66.9337,66.9158,66.9248,38357.0
2019-07-10 12:40:00,74.51,74.53,74.49,74.53,39316.0,66.9248,66.9427,66.9068,66.9427,39316.0
2019-07-10 12:45:00,74.53,74.54,74.49,74.52,39077.0,66.9427,66.9517,66.9068,66.9337,39077.0
2019-07-10 12:50:00,74.52,74.54,74.5,74.52,38210.0,66.9337,66.9517,66.9158,66.9337,38210.0
2019-07-10 12:55:00,74.51,74.55,74.51,74.54,35764.0,66.9248,66.9607,66.9248,66.9517,35764.0
2019-07-10 13:00:00,74.55,74.56,74.53,74.53,24675.0,66.9607,66.9697,66.9427,66.9427,24675.0
2019-07-10 13:05:00,74.53,74.55,74.52,74.53,20759.0,66.9427,66.9607,66.9337,66.9427,20759.0
2019-07-10 13:10:00,74.53,74.54,74.53,74.54,3100.0,66.9427,66.9517,66.9427,66.9517,3100.0
2019-07-10 13:15:00,74.54,74.55,74.52,74.55,13225.0,66.9517,66.9607,66.9337,66.9607,13225.0
2019-07-10 13:20:00,74.55,74.56,74.55,74.56,2676.0,66.9607,66.9697,66.9607,66.9697,2676.0
2019-07-10 13:25:00,74.56,74.56,74.54,74.54,8102.0,66.9697,66.9697,66.9517,66.9517,8102.0
2019-07-10 13:30:00,74.55,74.57,74.54,74.56,22101.0,66.9607,66.9786,66.9517,66.9697,22101.0
2019-07-10 13:35:00,74.57,74.59,74.56,74.59,47997.0,66.9786,66.9966,66.9697,66.9966,47997.0
2019-07-10 13:40:00,74.59,74.61,74.58,74.61,193737.0,66.9966,67.0146,66.9876,67.0146,193737.0
2019-07-10 13:45:00,74.61,74.62,74.6,74.61,90403.0,67.0146,67.0236,67.0056,67.0146,90403.0
2019-07-10 13:50:00,74.6,74.62,74.6,74.61,98435.0,67.0056,67.0236,67.0056,67.0146,98435.0
2019-07-10 13:55:00,74.61,74.61,74.6,74.61,117212.0,67.0146,67.0146,67.0056,67.0146,117212.0
2019-07-10 14:00:00,74.61,74.66,74.61,74.63,69798.0,67.0146,67.0595,67.0146,67.0325,69798.0
2019-07-10 14:05:00,74.62,74.62,74.56,74.56,3751.0,67.0236,67.0236,66.9697,66.9697,3751.0
2019-07-10 14:10:00,74.58,74.6,74.56,74.56,7229.0,66.9876,67.0056,66.9697,66.9697,7229.0
2019-07-10 14:15:00,74.56,74.56,74.52,74.52,15734.0,66.9697,66.9697,66.9337,66.9337,15734.0
2019-07-10 14:20:00,74.51,74.53,74.49,74.5,7203.0,66.9248,66.9427,66.9068,66.9158,7203.0
2019-07-10 14:25:00,74.51,74.52,74.49,74.49,18518.0,66.9248,66.9337,66.9068,66.9068,18518.0
2019-07-10 14:30:00,74.49,74.53,74.48,74.51,5569.0,66.9068,66.9427,66.8978,66.9248,5569.0
2019-07-10 14:35:00,74.5,74.52,74.48,74.49,17734.0,66.9158,66.9337,66.8978,66.9068,17734.0
2019-07-10 14:40:00,74.49,74.51,74.49,74.49,3617.0,66.9068,66.9248,66.9068,66.9068,3617.0
2019-07-10 14:45:00,74.48,74.48,74.45,74.46,3200.0,66.8978,66.8978,66.8709,66.8798,3200.0
2019-07-10 14:50:00,74.47,74.49,74.46,74.48,2806.0,66.8888,66.9068,66.8798,66.8978,2806.0
2019-07-10 14:55:00,74.48,74.51,74.48,74.5,4307.0,66.8978,66.9248,66.8978,66.9158,4307.0
2019-07-10 15:00:00,74.5,74.51,74.47,74.48,30058.0,66.9158,66.9248,66.8888,66.8978,30058.0
2019-07-10 15:05:00,74.48,74.51,74.46,74.51,4473.0,66.8978,66.9248,66.8798,66.9248,4473.0
2019-07-10 15:10:00,74.51,74.54,74.51,74.53,8674.0,66.9248,66.9517,66.9248,66.9427,8674.0
2019-07-10 15:15:00,74.52,74.53,74.48,74.49,8075.0,66.9337,66.9427,66.8978,66.9068,8075.0
2019-07-10 15:20:00,74.49,74.5,74.46,74.48,5199.0,66.9068,66.9158,66.8798,66.8978,5199.0
2019-07-10 15:25:00,74.49,74.51,74.48,74.5,6204.0,66.9068,66.9248,66.8978,66.9158,6204.0
2019-07-10 15:30:00,74.5,74.55,74.49,74.55,13054.0,66.9158,66.9607,66.9068,66.9607,13054.0
2019-07-10 15:35:00,74.54,74.54,74.49,74.5,87920.0,66.9517,66.9517,66.9068,66.9158,87920.0
2019-07-10 15:40:00,74.51,74.52,74.48,74.52,36594.0,66.9248,66.9337,66.8978,66.9337,36594.0
2019-07-10 15:45:00,74.52,74.52,74.5,74.5,6370.0,66.9337,66.9337,66.9158,66.9158,6370.0
2019-07-10 15:50:00,74.5,74.54,74.5,74.52,58291.0,66.9158,66.9517,66.9158,66.9337,58291.0
2019-07-10 15:55:00,74.53,74.54,74.48,74.51,78146.0,66.9427,66.9517,66.8978,66.9248,78146.0
2019-07-11 09:30:00,74.71,74.71,74.64,74.67,12726.0,67.1044,67.1044,67.0415,67.0685,12726.0
2019-07-11 09:35:00,74.67,74.7,74.65,74.69,76319.0,67.0685,67.0954,67.0505,67.0864,76319.0
2019-07-11 09:40:00,74.67,74.69,74.65,74.69,5824.0,67.0685,67.0864,67.0505,67.0864,5824.0
2019-07-11 09:45:00,74.71,74.73,74.68,74.69,20544.0,67.1044,67.1224,67.0775,67.0864,20544.0
2019-07-11 09:50:00,74.69,74.71,74.66,74.66,243110.0,67.0864,67.1044,67.0595,67.0595,243110.0
2019-07-11 09:55:00,74.67,74.68,74.66,74.68,6256.0,67.0685,67.0775,67.0595,67.0775,6256.0
2019-07-11 10:00:00,74.68,74.7,74.6,74.61,27178.0,67.0775,67.0954,67.0056,67.0146,27178.0
2019-07-11 10:05:00,74.59,74.6,74.57,74.58,36528.0,66.9966,67.0056,66.9786,66.9876,36528.0
2019-07-11 10:10:00,74.57,74.6,74.56,74.59,6600.0,66.9786,67.0056,66.9697,66.9966,6600.0
2019-07-11 10:15:00,74.57,74.58,74.55,74.55,18146.0,66.9786,66.9876,66.9607,66.9607,18146.0
2019-07-11 10:20:00,74.54,74.56,74.52,74.56,6573.0,66.9517,66.9697,66.9337,66.9697,6573.0
2019-07-11 10:25:00,74.55,74.56,74.52,74.53,15678.0,66.9607,66.9697,66.9337,66.9427,15678.0
2019-07-11 10:30:00,74.53,74.53,74.46,74.46,5491.0,66.9427,66.9427,66.8798,66.8798,5491.0
2019-07-11 10:35:00,74.46,74.48,74.45,74.45,6496.0,66.8798,66.8978,66.8709,66.8709,6496.0
2019-07-11 10:40:00,74.45,74.47,74.43,74.44,2114.0,66.8709,66.8888,66.8529,66.8619,2114.0
2019-07-11 10:45:00,74.44,74.47,74.43,74.47,11335.0,66.8619,66.8888,66.8529,66.8888,11335.0
2019-07-11 10:50:00,74.48,74.51,74.46,74.5,6242.0,66.8978,66.9248,66.8798,66.9158,6242.0
2019-07-11 10:55:00,74.52,74.52,74.46,74.48,6440.0,66.9337,66.9337,66.8798,66.8978,6440.0
2019-07-11 11:00:00,74.47,74.5,74.46,74.48,6808.0,66.8888,66.9158,66.8798,66.8978,6808.0
2019-07-11 11:05:00,74.48,74.51,74.48,74.51,5467.0,66.8978,66.9248,66.8978,66.9248,5467.0
2019-07-11 11:10:00,74.51,74.58,74.5,74.57,170527.0,66.9248,66.9876,66.9158,66.9786,170527.0
2019-07-11 11:15:00,74.56,74.62,74.56,74.59,239773.0,66.9697,67.0236,66.9697,66.9966,239773.0
2019-07-11 11:20:00,74.59,74.61,74.59,74.61,25232.0,66.9966,67.0146,66.9966,67.0146,25232.0
2019-07-11 11:25:00,74.62,74.63,74.6,74.61,19033.0,67.0236,67.0325,67.0056,67.0146,19033.0
2019-07-11 11:30:00,74.61,74.63,74.6,74.62,13632.0,67.0146,67.0325,67.0056,67.0236,13632.0
2019-07-11 11:35:00,74.62,74.63,74.6,74.61,3555.0,67.0236,67.0325,67.0056,67.0146,3555.0
2019-07-11 11:40:00,74.62,74.63,74.59,74.63,4434.0,67.0236,67.0325,66.9966,67.0325,4434.0
2019-07-11 11:45:00,74.62,74.65,74.62,74.64,15765.0,67.0236,67.0505,67.0236,67.0415,15765.0
2019-07-11 11:50:00,74.64,74.65,74.63,74.64,4032.0,67.0415,67.0505,67.0325,67.0415,4032.0
2019-07-11 11:55:00,74.66,74.66,74.65,74.65,14157.0,67.0595,67.0595,67.0505,67.0505,14157.0
2019-07-11 12:00:00,74.65,74.67,74.64,74.65,6581.0,67.0505,67.0685,67.0415,67.0505,6581.0
2019-07-11 12:05:00,74.67,74.67,74.66,74.66,13849.0,67.0685,67.0685,67.0595,67.0595,13849.0
2019-07-11 12:10:00,74.66,74.66,74.62,74.64,11288.0,67.0595,67.0595,67.0236,67.0415,11288.0
2019-07-11 12:15:00,74.63,74.65,74.63,74.63,3200.0,67.0325,67.0505,67.0325,67.0325,3200.0
2019-07-11 12:20:00,74.63,74.63,74.62,74.63,2289.0,67.0325,67.0325,67.0236,67.0325,2289.0
2019-07-11 12:25:00,74.63,74.63,74.59,74.62,29947.0,67.0325,67.0325,66.9966,67.0236,29947.0
2019-07-11 12:30:00,74.62,74.63,74.59,74.6,7311.0,67.0236,67.0325,66.9966,67.0056,7311.0
2019-07-11 12:35:00,74.61,74.64,74.61,74.63,7349.0,67.0146,67.0415,67.0146,67.0325,7349.0
2019-07-11 12:40:00,74.62,74.63,74.62,74.63,49311.0,67.0236,67.0325,67.0236,67.0325,49311.0
2019-07-11 12:45:00,74.63,74.63,74.62,74.63,23327.0,67.0325,67.0325,67.0236,67.0325,23327.0
2019-07-11 12:50:00,74.63,74.64,74.61,74.63,5759.0,67.0325,67.0415,67.0146,67.0325,5759.0
2019-07-11 12:55:00,74.63,74.63,74.63,74.63,3302.0,67.0325,67.0325,67.0325,67.0325,3302.0
2019-07-11 13:00:00,74.63,74.64,74.59,74.61,12361.0,67.0325,67.0415,66.9966,67.0146,12361.0
2019-07-11 13:05:00,74.61,74.62,74.56,74.56,19499.0,67.0146,67.0236,66.9697,66.9697,19499.0
2019-07-11 13:10:00,74.56,74.59,74.56,74.59,1600.0,66.9697,66.9966,66.9697,66.9966,1600.0
2019-07-11 13:15:00,74.59,74.6,74.56,74.57,3240.0,66.9966,67.0056,66.9697,66.9786,3240.0
2019-07-11 13:20:00,74.56,74.57,74.54,74.54,8947.0,66.9697,66.9786,66.9517,66.9517,8947.0
2019-07-11 13:25:00,74.54,74.55,74.48,74.48,29016.0,66.9517,66.9607,66.8978,66.8978,29016.0
2019-07-11 13:30:00,74.48,74.49,74.45,74.46,89832.0,66.8978,66.9068,66.8709,66.8798,89832.0
2019-07-11 13:35:00,74.45,74.46,74.41,74.44,16450.0,66.8709,66.8798,66.8349,66.8619,16450.0
2019-07-11 13:40:00,74.47,74.48,74.4,74.41,12086.0,66.8888,66.8978,66.826,66.8349,12086.0
2019-07-11 13:45:00,74.42,74.42,74.38,74.41,72648.0,66.8439,66.8439,66.808,66.8349,72648.0
2019-07-11 13:50:00,74.4,74.43,74.4,74.43,8851.0,66.826,66.8529,66.826,66.8529,8851.0
2019-07-11 13:55:00,74.44,74.45,74.44,74.44,5955.0,66.8619,66.8709,66.8619,66.8619,5955.0
2019-07-11 14:00:00,74.44,74.45,74.43,74.45,11716.0,66.8619,66.8709,66.8529,66.8709,11716.0
2019-07-11 14:05:00,74.46,74.46,74.43,74.44,6119.0,66.8798,66.8798,66.8529,66.8619,6119.0
2019-07-11 14:10:00,74.44,74.45,74.42,74.45,6427.0,66.8619,66.8709,66.8439,66.8709,6427.0
2019-07-11 14:15:00,74.44,74.44,74.4,74.4,46306.0,66.8619,66.8619,66.826,66.826,46306.0
2019-07-11 14:20:00,74.4,74.42,74.4,74.41,1616.0,66.826,66.8439,66.826,66.8349,1616.0
2019-07-11 14:25:00,74.42,74.43,74.41,74.42,7190.0,66.8439,66.8529,66.8349,66.8439,7190.0
2019-07-11 14:30:00,74.43,74.48,74.43,74.48,16612.0,66.8529,66.8978,66.8529,66.8978,16612.0
2019-07-11 14:35:00,74.47,74.5,74.46,74.48,26150.0,66.8888,66.9158,66.8798,66.8978,26150.0
2019-07-11 14:40:00,74.49,74.53,74.49,74.53,7300.0,66.9068,66.9427,66.9068,66.9427,7300.0
2019-07-11 14:45:00,74.53,74.53,74.5,74.51,20276.0,66.9427,66.9427,66.9158,66.9248,20276.0
2019-07-11 14:50:00,74.51,74.52,74.5,74.51,98597.0,66.9248,66.9337,66.9158,66.9248,98597.0
2019-07-11 14:55:00,74.51,74.52,74.51,74.52,7353.0,66.9248,66.9337,66.9248,66.9337,7353.0
2019-07-11 15:00:00,74.52,74.53,74.51,74.53,135709.0,66.9337,66.9427,66.9248,66.9427,135709.0
2019-07-11 15:05:00,74.53,74.54,74.52,74.53,4772.0,66.9427,66.9517,66.9337,66.9427,4772.0
2019-07-11 15:10:00,74.53,74.53,74.51,74.52,36109.0,66.9427,66.9427,66.9248,66.9337,36109.0
2019-07-11 15:15:00,74.52,74.53,74.52,74.52,14089.0,66.9337,66.9427,66.9337,66.9337,14089.0
2019-07-11 15:20:00,74.53,74.53,74.5,74.51,24549.0,66.9427,66.9427,66.9158,66.9248,24549.0
2019-07-11 15:25:00,74.52,74.54,74.51,74.52,19949.0,66.9337,66.9517,66.9248,66.9337,19949.0
2019-07-11 15:30:00,74.52,74.55,74.52,74.54,25668.0,66.9337,66.9607,66.9337,66.9517,25668.0
2019-07-11 15:35:00,74.54,74.55,74.53,74.54,41207.0,66.9517,66.9607,66.9427,66.9517,41207.0
2019-07-11 15:40:00,74.54,74.54,74.53,74.54,23260.0,66.9517,66.9517,66.9427,66.9517,23260.0
2019-07-11 15:45:00,74.55,74.59,74.54,74.59,101867.0,66.9607,66.9966,66.9517,66.9966,101867.0
2019-07-11 15:50:00,74.59,74.61,74.58,74.6,25189.0,66.9966,67.0146,66.9876,67.0056,25189.0
2019-07-11 15:55:00,74.61,74.62,74.58,74.6,70298.0,67.0146,67.0236,66.9876,67.0056,70298.0
2019-07-12 09:30:00,74.7,74.7,74.67,74.67,72154.0,67.0954,67.0954,67.0685,67.0685,72154.0
2019-07-12 09:35:00,74.67,74.72,74.64,74.7,87090.0,67.0685,67.1134,67.0415,67.0954,87090.0
2019-07-12 09:40:00,74.71,74.73,74.68,74.68,6164.0,67.1044,67.1224,67.0775,67.0775,6164.0
2019-07-12 09:45:00,74.68,74.73,74.68,74.71,12986.0,67.0775,67.1224,67.0775,67.1044,12986.0
2019-07-12 09:50:00,74.71,74.72,74.69,74.7,11590.0,67.1044,67.1134,67.0864,67.0954,11590.0
2019-07-12 09:55:00,74.7,74.71,74.67,74.67,15049.0,67.0954,67.1044,67.0685,67.0685,15049.0
2019-07-12 10:00:00,74.67,74.69,74.67,74.68,4384.0,67.0685,67.0864,67.0685,67.0775,4384.0
2019-07-12 10:05:00,74.68,74.72,74.67,74.72,13975.0,67.0775,67.1134,67.0685,67.1134,13975.0
2019-07-12 10:10:00,74.68,74.69,74.66,74.67,7298.0,67.0775,67.0864,67.0595,67.0685,7298.0
2019-07-12 10:15:00,74.67,74.69,74.66,74.68,10075.0,67.0685,67.0864,67.0595,67.0775,10075.0
2019-07-12 10:20:00,74.67,74.68,74.66,74.67,7323.0,67.0685,67.0775,67.0595,67.0685,7323.0
2019-07-12 10:25:00,74.66,74.67,74.65,74.67,17430.0,67.0595,67.0685,67.0505,67.0685,17430.0
2019-07-12 10:30:00,74.68,74.69,74.64,74.65,11301.0,67.0775,67.0864,67.0415,67.0505,11301.0
2019-07-12 10:35:00,74.64,74.65,74.61,74.62,9033.0,67.0415,67.0505,67.0146,67.0236,9033.0
2019-07-12 10:40:00,74.62,74.64,74.6,74.6,7689.0,67.0236,67.0415,67.0056,67.0056,7689.0
2019-07-12 10:45:00,74.59,74.62,74.59,74.62,10338.0,66.9966,67.0236,66.9966,67.0236,10338.0
2019-07-12 10:50:00,74.62,74.62,74.6,74.6,8300.0,67.0236,67.0236,67.0056,67.0056,8300.0
2019-07-12 10:55:00,74.6,74.61,74.58,74.61,5079.0,67.0056,67.0146,66.9876,67.0146,5079.0
2019-07-12 11:00:00,74.61,74.62,74.59,74.61,20628.0,67.0146,67.0236,66.9966,67.0146,20628.0
2019-07-12 11:05:00,74.6,74.62,74.59,74.62,2800.0,67.0056,67.0236,66.9966,67.0236,2800.0
2019-07-12 11:10:00,74.61,74.64,74.61,74.64,8540.0,67.0146,67.0415,67.0146,67.0415,8540.0
2019-07-12 11:15:00,74.64,74.7,74.64,74.69,5670.0,67.0415,67.0954,67.0415,67.0864,5670.0
2019-07-12 11:20:00,74.68,74.69,74.67,74.69,4470.0,67.0775,67.0864,67.0685,67.0864,4470.0
2019-07-12 11:25:00,74.7,74.7,74.68,74.7,6237.0,67.0954,67.0954,67.0775,67.0954,6237.0
2019-07-12 11:30:00,74.7,74.71,74.69,74.7,5599.0,67.0954,67.1044,67.0864,67.0954,5599.0
2019-07-12 11:35:00,74.7,74.7,74.68,74.69,8794.0,67.0954,67.0954,67.0775,67.0864,8794.0
2019-07-12 11:40:00,74.68,74.69,74.65,74.66,23752.0,67.0775,67.0864,67.0505,67.0595,23752.0
2019-07-12 11:45:00,74.66,74.67,74.66,74.67,4100.0,67.0595,67.0685,67.0595,67.0685,4100.0
2019-07-12 11:50:00,74.67,74.67,74.65,74.65,3483.0,67.0685,67.0685,67.0505,67.0505,3483.0
2019-07-12 11:55:00,74.66,74.68,74.66,74.68,2535.0,67.0595,67.0775,67.0595,67.0775,2535.0
2019-07-12 12:00:00,74.67,74.7,74.67,74.69,7788.0,67.0685,67.0954,67.0685,67.0864,7788.0
2019-07-12 12:05:00,74.69,74.7,74.68,74.69,4499.0,67.0864,67.0954,67.0775,67.0864,4499.0
2019-07-12 12:10:00,74.69,74.69,74.67,74.68,1801.0,67.0864,67.0864,67.0685,67.0775,1801.0
2019-07-12 12:15:00,74.7,74.7,74.68,74.69,7154.0,67.0954,67.0954,67.0775,67.0864,7154.0
2019-07-12 12:20:00,74.69,74.69,74.67,74.68,6078.0,67.0864,67.0864,67.0685,67.0775,6078.0
2019-07-12 12:25:00,74.69,74.7,74.69,74.69,2000.0,67.0864,67.0954,67.0864,67.0864,2000.0
2019-07-12 12:30:00,74.69,74.69,74.67,74.68,6388.0,67.0864,67.0864,67.0685,67.0775,6388.0
2019-07-12 12:35:00,74.69,74.72,74.69,74.72,3101.0,67.0864,67.1134,67.0864,67.1134,3101.0
2019-07-12 12:40:00,74.72,74.72,74.69,74.71,5766.0,67.1134,67.1134,67.0864,67.1044,5766.0
2019-07-12 12:45:00,74.71,74.74,74.71,74.74,2561.0,67.1044,67.1313,67.1044,67.1313,2561.0
2019-07-12 12:50:00,74.74,74.75,74.73,74.74,4668.0,67.1313,67.1403,67.1224,67.1313,4668.0
2019-07-12 12:55:00,74.73,74.75,74.73,74.75,2100.0,67.1224,67.1403,67.1224,67.1403,2100.0
2019-07-12 13:00:00,74.75,74.75,74.73,74.75,3079.0,67.1403,67.1403,67.1224,67.1403,3079.0
2019-07-12 13:05:00,74.74,74.75,74.73,74.74,3332.0,67.1313,67.1403,67.1224,67.1313,3332.0
2019-07-12 13:10:00,74.74,74.74,74.72,74.73,2700.0,67.1313,67.1313,67.1134,67.1224,2700.0
2019-07-12 13:15:00,74.73,74.74,74.72,74.73,3016.0,67.1224,67.1313,67.1134,67.1224,3016.0
2019-07-12 13:20:00,74.73,74.74,74.72,74.73,2000.0,67.1224,67.1313,67.1134,67.1224,2000.0
2019-07-12 13:25:00,74.73,74.74,74.73,74.73,1236.0,67.1224,67.1313,67.1224,67.1224,1236.0
2019-07-12 13:30:00,74.73,74.73,74.72,74.72,3660.0,67.1224,67.1224,67.1134,67.1134,3660.0
2019-07-12 13:35:00,74.73,74.73,74.71,74.72,5023.0,67.1224,67.1224,67.1044,67.1134,5023.0
2019-07-12 13:40:00,74.71,74.71,74.7,74.71,4338.0,67.1044,67.1044,67.0954,67.1044,4338.0
2019-07-12 13:45:00,74.7,74.72,74.7,74.72,44811.0,67.0954,67.1134,67.0954,67.1134,44811.0
2019-07-12 13:50:00,74.71,74.72,74.7,74.71,2197.0,67.1044,67.1134,67.0954,67.1044,2197.0
2019-07-12 13:55:00,74.72,74.72,74.71,74.71,728.0,67.1134,67.1134,67.1044,67.1044,728.0
2019-07-12 14:00:00,74.72,74.73,74.71,74.73,3572.0,67.1134,67.1224,67.1044,67.1224,3572.0
2019-07-12 14:05:00,74.72,74.73,74.71,74.73,2981.0,67.1134,67.1224,67.1044,67.1224,2981.0
2019-07-12 14:10:00,74.73,74.74,74.72,74.73,1607.0,67.1224,67.1313,67.1134,67.1224,1607.0
2019-07-12 14:15:00,74.73,74.74,74.73,74.73,708.0,67.1224,67.1313,67.1224,67.1224,708.0
2019-07-12 14:20:00,74.73,74.75,74.73,74.75,2230.0,67.1224,67.1403,67.1224,67.1403,2230.0
2019-07-12 14:25:00,74.74,74.75,74.73,74.75,5237.0,67.1313,67.1403,67.1224,67.1403,5237.0
2019-07-12 14:30:00,74.74,74.77,74.74,74.77,17215.0,67.1313,67.1583,67.1313,67.1583,17215.0
2019-07-12 14:35:00,74.77,74.79,74.76,74.78,9384.0,67.1583,67.1763,67.1493,67.1673,9384.0
2019-07-12 14:40:00,74.79,74.79,74.76,74.76,10522.0,67.1763,67.1763,67.1493,67.1493,10522.0
2019-07-12 14:45:00,74.76,74.78,74.75,74.77,1472.0,67.1493,67.1673,67.1403,67.1583,1472.0
2019-07-12 14:50:00,74.78,74.78,74.77,74.78,3889.0,67.1673,67.1673,67.1583,67.1673,3889.0
2019-07-12 14:55:00,74.77,74.78,74.76,74.78,1252.0,67.1583,67.1673,67.1493,67.1673,1252.0
2019-07-12 15:00:00,74.78,74.78,74.76,74.76,2800.0,67.1673,67.1673,67.1493,67.1493,2800.0
2019-07-12 15:05:00,74.76,74.77,74.76,74.76,2401.0,67.1493,67.1583,67.1493,67.1493,2401.0
2019-07-12 15:10:00,74.76,74.76,74.74,74.74,2825.0,67.1493,67.1493,67.1313,67.1313,2825.0
2019-07-12 15:15:00,74.75,74.77,74.74,74.76,2717.0,67.1403,67.1583,67.1313,67.1493,2717.0
2019-07-12 15:20:00,74.77,74.78,74.77,74.77,4382.0,67.1583,67.1673,67.1583,67.1583,4382.0
2019-07-12 15:25:00,74.78,74.78,74.75,74.76,14833.0,67.1673,67.1673,67.1403,67.1493,14833.0
2019-07-12 15:30:00,74.76,74.78,74.76,74.78,13689.0,67.1493,67.1673,67.1493,67.1673,13689.0
2019-07-12 15:35:00,74.78,74.8,74.78,74.79,4743.0,67.1673,67.1852,67.1673,67.1763,4743.0
2019-07-12 15:40:00,74.8,74.81,74.78,74.79,4400.0,67.1852,67.1942,67.1673,67.1763,4400.0
2019-07-12 15:45:00,74.79,74.79,74.77,74.79,7850.0,67.1763,67.1763,67.1583,67.1763,7850.0
2019-07-12 15:50:00,74.79,74.81,74.77,74.81,9954.0,67.1763,67.1942,67.1583,67.1942,9954.0
2019-07-12 15:55:00,74.81,74.84,74.81,74.84,27121.0,67.1942,67.2212,67.1942,67.2212,27121.0
2019-07-15 09:30:00,74.99,74.99,74.91,74.91,36787.0,67.3559,67.3559,67.284,67.284,36787.0
2019-07-15 09:35:00,74.91,74.92,74.88,74.9,35145.0,67.284,67.293,67.2571,67.2751,35145.0
2019-07-15 09:40:00,74.9,74.94,74.9,74.92,19844.0,67.2751,67.311,67.2751,67.293,19844.0
2019-07-15 09:45:00,74.92,74.93,74.86,74.87,27865.0,67.293,67.302,67.2391,67.2481,27865.0
2019-07-15 09:50:00,74.87,74.87,74.85,74.87,45220.0,67.2481,67.2481,67.2301,67.2481,45220.0
2019-07-15 09:55:00,74.88,74.89,74.86,74.89,22035.0,67.2571,67.2661,67.2391,67.2661,22035.0
2019-07-15 10:00:00,74.89,74.91,74.87,74.89,8989.0,67.2661,67.284,67.2481,67.2661,8989.0
2019-07-15 10:05:00,74.89,74.9,74.88,74.89,21358.0,67.2661,67.2751,67.2571,67.2661,21358.0
2019-07-15 10:10:00,74.88,74.89,74.86,74.87,17900.0,67.2571,67.2661,67.2391,67.2481,17900.0
2019-07-15 10:15:00,74.88,74.9,74.86,74.9,25401.0,67.2571,67.2751,67.2391,67.2751,25401.0
2019-07-15 10:20:00,74.9,74.94,74.89,74.92,22901.0,67.2751,67.311,67.2661,67.293,22901.0
2019-07-15 10:25:00,74.93,74.93,74.91,74.92,22176.0,67.302,67.302,67.284,67.293,22176.0
2019-07-15 10:30:00,74.93,74.95,74.92,74.94,16192.0,67.302,67.32,67.293,67.311,16192.0
2019-07-15 10:35:00,74.92,74.94,74.89,74.89,30311.0,67.293,67.311,67.2661,67.2661,30311.0
2019-07-15 10:40:00,74.89,74.89,74.87,74.88,28449.0,67.2661,67.2661,67.2481,67.2571,28449.0
2019-07-15 10:45:00,74.88,74.88,74.84,74.86,31166.0,67.2571,67.2571,67.2212,67.2391,31166.0
2019-07-15 10:50:00,74.87,74.93,74.86,74.92,16651.0,67.2481,67.302,67.2391,67.293,16651.0
2019-07-15 10:55:00,74.92,74.93,74.9,74.91,18602.0,67.293,67.302,67.2751,67.284,18602.0
2019-07-15 11:00:00,74.91,74.92,74.9,74.9,22064.0,67.284,67.293,67.2751,67.2751,22064.0
2019-07-15 11:05:00,74.9,74.91,74.89,74.91,20112.0,67.2751,67.284,67.2661,67.284,20112.0
2019-07-15 11:10:00,74.91,74.91,74.89,74.89,16219.0,67.284,67.284,67.2661,67.2661,16219.0
2019-07-15 11:15:00,74.9,74.94,74.89,74.94,20399.0,67.2751,67.311,67.2661,67.311,20399.0
2019-07-15 11:20:00,74.93,74.94,74.92,74.92,9952.0,67.302,67.311,67.293,67.293,9952.0
2019-07-15 11:25:00,74.92,74.93,74.9,74.9,19988.0,67.293,67.302,67.2751,67.2751,19988.0
2019-07-15 11:30:00,74.89,74.89,74.84,74.84,22023.0,67.2661,67.2661,67.2212,67.2212,22023.0
2019-07-15 11:35:00,74.85,74.87,74.85,74.87,24675.0,67.2301,67.2481,67.2301,67.2481,24675.0
2019-07-15 11:40:00,74.87,74.88,74.86,74.86,23068.0,67.2481,67.2571,67.2391,67.2391,23068.0
2019-07-15 11:45:00,74.86,74.86,74.85,74.85,8307.0,67.2391,67.2391,67.2301,67.2301,8307.0
2019-07-15 11:50:00,74.85,74.87,74.85,74.86,28632.0,67.2301,67.2481,67.2301,67.2391,28632.0
2019-07-15 11:55:00,74.85,74.86,74.84,74.84,13785.0,67.2301,67.2391,67.2212,67.2212,13785.0
2019-07-15 12:00:00,74.85,74.86,74.84,74.86,23310.0,67.2301,67.2391,67.2212,67.2391,23310.0
2019-07-15 12:05:00,74.85,74.86,74.82,74.82,22214.0,67.2301,67.2391,67.2032,67.2032,22214.0
2019-07-15 12:10:00,74.83,74.83,74.82,74.83,20583.0,67.2122,67.2122,67.2032,67.2122,20583.0
2019-07-15 12:15:00,74.83,74.85,74.82,74.84,43962.0,67.2122,67.2301,67.2032,67.2212,43962.0
2019-07-15 12:20:00,74.84,74.86,74.84,74.85,13037.0,67.2212,67.2391,67.2212,67.2301,13037.0
2019-07-15 12:25:00,74.85,74.86,74.84,74.85,21726.0,67.2301,67.2391,67.2212,67.2301,21726.0
2019-07-15 12:30:00,74.85,74.85,74.84,74.84,19584.0,67.2301,67.2301,67.2212,67.2212,19584.0
2019-07-15 12:35:00,74.84,74.85,74.84,74.84,81993.0,67.2212,67.2301,67.2212,67.2212,81993.0
2019-07-15 12:40:00,74.84,74.85,74.82,74.82,16412.0,67.2212,67.2301,67.2032,67.2032,16412.0
2019-07-15 12:45:00,74.83,74.83,74.81,74.82,27800.0,67.2122,67.2122,67.1942,67.2032,27800.0
2019-07-15 12:50:00,74.82,74.83,74.81,74.81,12089.0,67.2032,67.2122,67.1942,67.1942,12089.0
2019-07-15 12:55:00,74.81,74.82,74.81,74.82,13993.0,67.1942,67.2032,67.1942,67.2032,13993.0
2019-07-15 13:00:00,74.82,74.83,74.82,74.83,33301.0,67.2032,67.2122,67.2032,67.2122,33301.0
2019-07-15 13:05:00,74.83,74.83,74.8,74.81,39490.0,67.2122,67.2122,67.1852,67.1942,39490.0
2019-07-15 13:10:00,74.81,74.82,74.8,74.81,44846.0,67.1942,67.2032,67.1852,67.1942,44846.0
2019-07-15 13:15:00,74.81,74.83,74.81,74.82,52503.0,67.1942,67.2122,67.1942,67.2032,52503.0
2019-07-15 13:20:00,74.81,74.83,74.81,74.81,60936.0,67.1942,67.2122,67.1942,67.1942,60936.0
2019-07-15 13:25:00,74.81,74.82,74.8,74.81,53313.0,67.1942,67.2032,67.1852,67.1942,53313.0
2019-07-15 13:30:00,74.82,74.84,74.81,74.84,26732.0,67.2032,67.2212,67.1942,67.2212,26732.0
2019-07-15 13:35:00,74.84,74.85,74.83,74.85,27164.0,67.2212,67.2301,67.2122,67.2301,27164.0
2019-07-15 13:40:00,74.85,74.85,74.82,74.83,13696.0,67.2301,67.2301,67.2032,67.2122,13696.0
2019-07-15 13:45:00,74.83,74.83,74.82,74.83,13596.0,67.2122,67.2122,67.2032,67.2122,13596.0
2019-07-15 13:50:00,74.82,74.83,74.82,74.83,20002.0,67.2032,67.2122,67.2032,67.2122,20002.0
2019-07-15 13:55:00,74.83,74.83,74.82,74.82,29871.0,67.2122,67.2122,67.2032,67.2032,29871.0
2019-07-15 14:00:00,74.83,74.86,74.83,74.84,10524.0,67.2122,67.2391,67.2122,67.2212,10524.0
2019-07-15 14:05:00,74.84,74.86,74.83,74.85,8244.0,67.2212,67.2391,67.2122,67.2301,8244.0
2019-07-15 14:10:00,74.86,74.87,74.85,74.86,5997.0,67.2391,67.2481,67.2301,67.2391,5997.0
2019-07-15 14:15:00,74.86,74.88,74.85,74.87,12878.0,67.2391,67.2571,67.2301,67.2481,12878.0
2019-07-15 14:20:00,74.88,74.9,74.87,74.88,6805.0,67.2571,67.2751,67.2481,67.2571,6805.0
2019-07-15 14:25:00,74.88,74.88,74.87,74.88,4683.0,67.2571,67.2571,67.2481,67.2571,4683.0
2019-07-15 14:30:00,74.88,74.88,74.87,74.87,21776.0,67.2571,67.2571,67.2481,67.2481,21776.0
2019-07-15 14:35:00,74.88,74.88,74.85,74.86,9438.0,67.2571,67.2571,67.2301,67.2391,9438.0
2019-07-15 14:40:00,74.86,74.86,74.85,74.86,6951.0,67.2391,67.2391,67.2301,67.2391,6951.0
2019-07-15 14:45:00,74.85,74.86,74.84,74.84,11113.0,67.2301,67.2391,67.2212,67.2212,11113.0
2019-07-15 14:50:00,74.84,74.86,74.84,74.86,4830.0,67.2212,67.2391,67.2212,67.2391,4830.0
2019-07-15 14:55:00,74.85,74.88,74.85,74.88,11775.0,67.2301,67.2571,67.2301,67.2571,11775.0
2019-07-15 15:00:00,74.88,74.9,74.87,74.89,24034.0,67.2571,67.2751,67.2481,67.2661,24034.0
2019-07-15 15:05:00,74.88,74.9,74.88,74.89,11222.0,67.2571,67.2751,67.2571,67.2661,11222.0
2019-07-15 15:10:00,74.88,74.88,74.85,74.86,8270.0,67.2571,67.2571,67.2301,67.2391,8270.0
2019-07-15 15:15:00,74.86,74.86,74.84,74.84,14145.0,67.2391,67.2391,67.2212,67.2212,14145.0
2019-07-15 15:20:00,74.84,74.88,74.84,74.88,13302.0,67.2212,67.2571,67.2212,67.2571,13302.0
2019-07-15 15:25:00,74.88,74.88,74.85,74.87,11749.0,67.2571,67.2571,67.2301,67.2481,11749.0
2019-07-15 15:30:00,74.86,74.88,74.86,74.87,16838.0,67.2391,67.2571,67.2391,67.2481,16838.0
2019-07-15 15:35:00,74.87,74.87,74.85,74.86,9193.0,67.2481,67.2481,67.2301,67.2391,9193.0
2019-07-15 15:40:00,74.86,74.89,74.86,74.88,53166.0,67.2391,67.2661,67.2391,67.2571,53166.0
2019-07-15 15:45:00,74.88,74.89,74.86,74.87,58488.0,67.2571,67.2661,67.2391,67.2481,58488.0
2019-07-15 15:50:00,74.87,74.88,74.86,74.88,58855.0,67.2481,67.2571,67.2391,67.2571,58855.0
2019-07-15 15:55:00,74.89,74.9,74.85,74.9,79958.0,67.2661,67.2751,67.2301,67.2751,79958.0
2019-07-16 09:30:00,74.86,74.86,74.79,74.83,19595.0,67.2391,67.2391,67.1763,67.2122,19595.0
2019-07-16 09:35:00,74.83,74.84,74.82,74.83,3950.0,67.2122,67.2212,67.2032,67.2122,3950.0
2019-07-16 09:40:00,74.83,74.87,74.83,74.85,6389.0,67.2122,67.2481,67.2122,67.2301,6389.0
2019-07-16 09:45:00,74.85,74.87,74.83,74.85,15300.0,67.2301,67.2481,67.2122,67.2301,15300.0
2019-07-16 09:50:00,74.84,74.85,74.83,74.84,2731.0,67.2212,67.2301,67.2122,67.2212,2731.0
2019-07-16 09:55:00,74.84,74.85,74.83,74.84,4490.0,67.2212,67.2301,67.2122,67.2212,4490.0
2019-07-16 10:00:00,74.84,74.86,74.83,74.85,8686.0,67.2212,67.2391,67.2122,67.2301,8686.0
2019-07-16 10:05:00,74.84,74.85,74.83,74.85,2801.0,67.2212,67.2301,67.2122,67.2301,2801.0
2019-07-16 10:10:00,74.85,74.85,74.82,74.84,8054.0,67.2301,67.2301,67.2032,67.2212,8054.0
2019-07-16 10:15:00,74.83,74.85,74.82,74.84,4089.0,67.2122,67.2301,67.2032,67.2212,4089.0
2019-07-16 10:20:00,74.84,74.89,74.84,74.87,19691.0,67.2212,67.2661,67.2212,67.2481,19691.0
2019-07-16 10:25:00,74.88,74.89,74.86,74.89,14138.0,67.2571,67.2661,67.2391,67.2661,14138.0
2019-07-16 10:30:00,74.9,74.91,74.89,74.9,1675.0,67.2751,67.284,67.2661,67.2751,1675.0
2019-07-16 10:35:00,74.89,74.9,74.88,74.9,1499.0,67.2661,67.2751,67.2571,67.2751,1499.0
2019-07-16 10:40:00,74.9,74.92,74.89,74.91,1144.0,67.2751,67.293,67.2661,67.284,1144.0
2019-07-16 10:45:00,74.91,74.93,74.9,74.91,8006.0,67.284,67.302,67.2751,67.284,8006.0
2019-07-16 10:50:00,74.9,74.9,74.86,74.87,3901.0,67.2751,67.2751,67.2391,67.2481,3901.0
2019-07-16 10:55:00,74.88,74.91,74.88,74.91,3628.0,67.2571,67.284,67.2571,67.284,3628.0
2019-07-16 11:00:00,74.91,74.91,74.87,74.88,4312.0,67.284,67.284,67.2481,67.2571,4312.0
2019-07-16 11:05:00,74.88,74.89,74.87,74.88,1673.0,67.2571,67.2661,67.2481,67.2571,1673.0
2019-07-16 11:10:00,74.88,74.89,74.85,74.85,21578.0,67.2571,67.2661,67.2301,67.2301,21578.0
2019-07-16 11:15:00,74.85,74.87,74.84,74.85,70688.0,67.2301,67.2481,67.2212,67.2301,70688.0
2019-07-16 11:20:00,74.84,74.85,74.83,74.84,27234.0,67.2212,67.2301,67.2122,67.2212,27234.0
2019-07-16 11:25:00,74.83,74.83,74.8,74.81,33854.0,67.2122,67.2122,67.1852,67.1942,33854.0
2019-07-16 11:30:00,74.81,74.83,74.81,74.83,45706.0,67.1942,67.2122,67.1942,67.2122,45706.0
2019-07-16 11:35:00,74.83,74.84,74.82,74.82,18783.0,67.2122,67.2212,67.2032,67.2032,18783.0
2019-07-16 11:40:00,74.82,74.83,74.79,74.8,17498.0,67.2032,67.2122,67.1763,67.1852,17498.0
2019-07-16 11:45:00,74.8,74.82,74.8,74.8,14037.0,67.1852,67.2032,67.1852,67.1852,14037.0
2019-07-16 11:50:00,74.8,74.8,74.79,74.8,2644.0,67.1852,67.1852,67.1763,67.1852,2644.0
2019-07-16 11:55:00,74.8,74.81,74.73,74.74,22666.0,67.1852,67.1942,67.1224,67.1313,22666.0
2019-07-16 12:00:00,74.73,74.74,74.69,74.73,20484.0,67.1224,67.1313,67.0864,67.1224,20484.0
2019-07-16 12:05:00,74.73,74.73,74.68,74.68,2916.0,67.1224,67.1224,67.0775,67.0775,2916.0
2019-07-16 12:10:00,74.67,74.68,74.64,74.67,5152.0,67.0685,67.0775,67.0415,67.0685,5152.0
2019-07-16 12:15:00,74.68,74.68,74.61,74.62,4813.0,67.0775,67.0775,67.0146,67.0236,4813.0
2019-07-16 12:20:00,74.61,74.67,74.61,74.67,18029.0,67.0146,67.0685,67.0146,67.0685,18029.0
2019-07-16 12:25:00,74.66,74.7,74.66,74.66,18373.0,67.0595,67.0954,67.0595,67.0595,18373.0
2019-07-16 12:30:00,74.67,74.68,74.65,74.67,3864.0,67.0685,67.0775,67.0505,67.0685,3864.0
2019-07-16 12:35:00,74.68,74.71,74.68,74.69,17803.0,67.0775,67.1044,67.0775,67.0864,17803.0
2019-07-16 12:40:00,74.7,74.74,74.69,74.72,4871.0,67.0954,67.1313,67.0864,67.1134,4871.0
2019-07-16 12:45:00,74.72,74.73,74.71,74.72,4840.0,67.1134,67.1224,67.1044,67.1134,4840.0
2019-07-16 12:50:00,74.72,74.72,74.69,74.69,2097.0,67.1134,67.1134,67.0864,67.0864,2097.0
2019-07-16 12:55:00,74.69,74.69,74.66,74.69,27513.0,67.0864,67.0864,67.0595,67.0864,27513.0
2019-07-16 13:00:00,74.7,74.77,74.7,74.77,42534.0,67.0954,67.1583,67.0954,67.1583,42534.0
2019-07-16 13:05:00,74.77,74.77,74.74,74.75,80663.0,67.1583,67.1583,67.1313,67.1403,80663.0
2019-07-16 13:10:00,74.75,74.77,74.74,74.77,100098.0,67.1403,67.1583,67.1313,67.1583,100098.0
2019-07-16 13:15:00,74.78,74.78,74.76,74.78,2322.0,67.1673,67.1673,67.1493,67.1673,2322.0
2019-07-16 13:20:00,74.76,74.77,74.75,74.76,3728.0,67.1493,67.1583,67.1403,67.1493,3728.0
2019-07-16 13:25:00,74.76,74.76,74.74,74.75,12237.0,67.1493,67.1493,67.1313,67.1403,12237.0
2019-07-16 13:30:00,74.74,74.75,74.73,74.73,3433.0,67.1313,67.1403,67.1224,67.1224,3433.0
2019-07-16 13:35:00,74.73,74.75,74.73,74.74,1881.0,67.1224,67.1403,67.1224,67.1313,1881.0
2019-07-16 13:40:00,74.72,74.72,74.7,74.71,4527.0,67.1134,67.1134,67.0954,67.1044,4527.0
2019-07-16 13:45:00,74.7,74.7,74.66,74.68,3473.0,67.0954,67.0954,67.0595,67.0775,3473.0
2019-07-16 13:50:00,74.68,74.69,74.64,74.64,10481.0,67.0775,67.0864,67.0415,67.0415,10481.0
2019-07-16 13:55:00,74.64,74.64,74.62,74.63,1500.0,67.0415,67.0415,67.0236,67.0325,1500.0
2019-07-16 14:00:00,74.63,74.66,74.62,74.66,8688.0,67.0325,67.0595,67.0236,67.0595,8688.0
2019-07-16 14:05:00,74.66,74.66,74.65,74.66,2193.0,67.0595,67.0595,67.0505,67.0595,2193.0
2019-07-16 14:10:00,74.66,74.66,74.62,74.65,13756.0,67.0595,67.0595,67.0236,67.0505,13756.0
2019-07-16 14:15:00,74.65,74.65,74.61,74.62,21600.0,67.0505,67.0505,67.0146,67.0236,21600.0
2019-07-16 14:20:00,74.61,74.63,74.58,74.62,4855.0,67.0146,67.0325,66.9876,67.0236,4855.0
2019-07-16 14:25:00,74.62,74.62,74.6,74.61,14000.0,67.0236,67.0236,67.0056,67.0146,14000.0
2019-07-16 14:30:00,74.61,74.62,74.58,74.59,75587.0,67.0146,67.0236,66.9876,66.9966,75587.0
2019-07-16 14:35:00,74.59,74.63,74.59,74.63,28025.0,66.9966,67.0325,66.9966,67.0325,28025.0
2019-07-16 14:40:00,74.63,74.66,74.62,74.66,18578.0,67.0325,67.0595,67.0236,67.0595,18578.0
2019-07-16 14:45:00,74.66,74.67,74.64,74.67,11546.0,67.0595,67.0685,67.0415,67.0685,11546.0
2019-07-16 14:50:00,74.67,74.69,74.66,74.69,22241.0,67.0685,67.0864,67.0595,67.0864,22241.0
2019-07-16 14:55:00,74.68,74.69,74.66,74.66,21174.0,67.0775,67.0864,67.0595,67.0595,21174.0
2019-07-16 15:00:00,74.66,74.68,74.65,74.67,15056.0,67.0595,67.0775,67.0505,67.0685,15056.0
2019-07-16 15:05:00,74.68,74.7,74.67,74.67,6056.0,67.0775,67.0954,67.0685,67.0685,6056.0
2019-07-16 15:10:00,74.67,74.7,74.66,74.67,30171.0,67.0685,67.0954,67.0595,67.0685,30171.0
2019-07-16 15:15:00,74.68,74.7,74.67,74.7,12577.0,67.0775,67.0954,67.0685,67.0954,12577.0
2019-07-16 15:20:00,74.7,74.71,74.68,74.7,20719.0,67.0954,67.1044,67.0775,67.0954,20719.0
2019-07-16 15:25:00,74.69,74.7,74.67,74.67,8557.0,67.0864,67.0954,67.0685,67.0685,8557.0
2019-07-16 15:30:00,74.67,74.7,74.67,74.67,18360.0,67.0685,67.0954,67.0685,67.0685,18360.0
2019-07-16 15:35:00,74.67,74.7,74.67,74.7,23635.0,67.0685,67.0954,67.0685,67.0954,23635.0
2019-07-16 15:40:00,74.69,74.71,74.67,74.7,39259.0,67.0864,67.1044,67.0685,67.0954,39259.0
2019-07-16 15:45:00,74.7,74.71,74.67,74.69,52183.0,67.0954,67.1044,67.0685,67.0864,52183.0
2019-07-16 15:50:00,74.69,74.7,74.67,74.68,43529.0,67.0864,67.0954,67.0685,67.0775,43529.0
2019-07-16 15:55:00,74.69,74.7,74.61,74.63,472647.0,67.0864,67.0954,67.0146,67.0325,472647.0
2019-07-17 09:30:00,74.65,74.7,74.65,74.7,34218.0,67.0505,67.0954,67.0505,67.0954,34218.0
2019-07-17 09:35:00,74.7,74.73,74.65,74.71,33257.0,67.0954,67.1224,67.0505,67.1044,33257.0
2019-07-17 09:40:00,74.7,74.71,74.68,74.69,12883.0,67.0954,67.1044,67.0775,67.0864,12883.0
2019-07-17 09:45:00,74.69,74.69,74.63,74.65,27237.0,67.0864,67.0864,67.0325,67.0505,27237.0
2019-07-17 09:50:00,74.64,74.68,74.64,74.67,10595.0,67.0415,67.0775,67.0415,67.0685,10595.0
2019-07-17 09:55:00,74.67,74.69,74.65,74.65,3658.0,67.0685,67.0864,67.0505,67.0505,3658.0
2019-07-17 10:00:00,74.66,74.67,74.65,74.66,30255.0,67.0595,67.0685,67.0505,67.0595,30255.0
2019-07-17 10:05:00,74.66,74.68,74.62,74.62,9200.0,67.0595,67.0775,67.0236,67.0236,9200.0
2019-07-17 10:10:00,74.62,74.62,74.57,74.57,13625.0,67.0236,67.0236,66.9786,66.9786,13625.0
2019-07-17 10:15:00,74.56,74.58,74.54,74.55,10534.0,66.9697,66.9876,66.9517,66.9607,10534.0
2019-07-17 10:20:00,74.55,74.58,74.54,74.58,7467.0,66.9607,66.9876,66.9517,66.9876,7467.0
2019-07-17 10:25:00,74.56,74.58,74.55,74.55,16618.0,66.9697,66.9876,66.9607,66.9607,16618.0
2019-07-17 10:30:00,74.54,74.56,74.52,74.56,32090.0,66.9517,66.9697,66.9337,66.9697,32090.0
2019-07-17 10:35:00,74.56,74.57,74.54,74.54,10330.0,66.9697,66.9786,66.9517,66.9517,10330.0
2019-07-17 10:40:00,74.53,74.55,74.47,74.47,24642.0,66.9427,66.9607,66.8888,66.8888,24642.0
2019-07-17 10:45:00,74.47,74.47,74.43,74.44,8294.0,66.8888,66.8888,66.8529,66.8619,8294.0
2019-07-17 10:50:00,74.43,74.45,74.39,74.39,4300.0,66.8529,66.8709,66.817,66.817,4300.0
2019-07-17 10:55:00,74.42,74.47,74.41,74.47,11502.0,66.8439,66.8888,66.8349,66.8888,11502.0
2019-07-17 11:00:00,74.47,74.51,74.47,74.5,6700.0,66.8888,66.9248,66.8888,66.9158,6700.0
2019-07-17 11:05:00,74.5,74.51,74.48,74.51,2890.0,66.9158,66.9248,66.8978,66.9248,2890.0
2019-07-17 11:10:00,74.52,74.54,74.51,74.54,1939.0,66.9337,66.9517,66.9248,66.9517,1939.0
2019-07-17 11:15:00,74.54,74.56,74.53,74.53,2641.0,66.9517,66.9697,66.9427,66.9427,2641.0
2019-07-17 11:20:00,74.53,74.55,74.53,74.54,17485.0,66.9427,66.9607,66.9427,66.9517,17485.0
2019-07-17 11:25:00,74.54,74.54,74.51,74.51,40402.0,66.9517,66.9517,66.9248,66.9248,40402.0
2019-07-17 11:30:00,74.5,74.54,74.5,74.51,7904.0,66.9158,66.9517,66.9158,66.9248,7904.0
2019-07-17 11:35:00,74.5,74.53,74.49,74.53,8298.0,66.9158,66.9427,66.9068,66.9427,8298.0
2019-07-17 11:40:00,74.53,74.59,74.53,74.59,7751.0,66.9427,66.9966,66.9427,66.9966,7751.0
2019-07-17 11:45:00,74.59,74.61,74.58,74.61,12033.0,66.9966,67.0146,66.9876,67.0146,12033.0
2019-07-17 11:50:00,74.61,74.62,74.6,74.62,11493.0,67.0146,67.0236,67.0056,67.0236,11493.0
2019-07-17 11:55:00,74.62,74.62,74.59,74.59,3369.0,67.0236,67.0236,66.9966,66.9966,3369.0
2019-07-17 12:00:00,74.59,74.59,74.58,74.58,1591.0,66.9966,66.9966,66.9876,66.9876,1591.0
2019-07-17 12:05:00,74.58,74.59,74.58,74.59,1646.0,66.9876,66.9966,66.9876,66.9966,1646.0
2019-07-17 12:10:00,74.57,74.57,74.53,74.55,25790.0,66.9786,66.9786,66.9427,66.9607,25790.0
2019-07-17 12:15:00,74.54,74.55,74.53,74.54,2700.0,66.9517,66.9607,66.9427,66.9517,2700.0
2019-07-17 12:20:00,74.55,74.55,74.53,74.53,2569.0,66.9607,66.9607,66.9427,66.9427,2569.0
2019-07-17 12:25:00,74.53,74.55,74.52,74.54,7611.0,66.9427,66.9607,66.9337,66.9517,7611.0
2019-07-17 12:30:00,74.54,74.55,74.53,74.55,2072.0,66.9517,66.9607,66.9427,66.9607,2072.0
2019-07-17 12:35:00,74.55,74.57,74.54,74.57,4250.0,66.9607,66.9786,66.9517,66.9786,4250.0
2019-07-17 12:40:00,74.56,74.57,74.56,74.56,7391.0,66.9697,66.9786,66.9697,66.9697,7391.0
2019-07-17 12:45:00,74.56,74.56,74.53,74.53,6107.0,66.9697,66.9697,66.9427,66.9427,6107.0
2019-07-17 12:50:00,74.53,74.55,74.53,74.55,7274.0,66.9427,66.9607,66.9427,66.9607,7274.0
2019-07-17 12:55:00,74.55,74.56,74.54,74.56,1557.0,66.9607,66.9697,66.9517,66.9697,1557.0
2019-07-17 13:00:00,74.54,74.56,74.52,74.53,8799.0,66.9517,66.9697,66.9337,66.9427,8799.0
2019-07-17 13:05:00,74.53,74.54,74.52,74.53,9874.0,66.9427,66.9517,66.9337,66.9427,9874.0
2019-07-17 13:10:00,74.53,74.53,74.52,74.52,41094.0,66.9427,66.9427,66.9337,66.9337,41094.0
2019-07-17 13:15:00,74.52,74.52,74.5,74.51,3707.0,66.9337,66.9337,66.9158,66.9248,3707.0
2019-07-17 13:20:00,74.52,74.52,74.5,74.51,9976.0,66.9337,66.9337,66.9158,66.9248,9976.0
2019-07-17 13:25:00,74.51,74.52,74.51,74.52,1700.0,66.9248,66.9337,66.9248,66.9337,1700.0
2019-07-17 13:30:00,74.53,74.53,74.52,74.53,1462.0,66.9427,66.9427,66.9337,66.9427,1462.0
2019-07-17 13:35:00,74.53,74.54,74.52,74.53,28142.0,66.9427,66.9517,66.9337,66.9427,28142.0
2019-07-17 13:40:00,74.54,74.57,74.54,74.56,198991.0,66.9517,66.9786,66.9517,66.9697,198991.0
2019-07-17 13:45:00,74.55,74.56,74.54,74.56,16089.0,66.9607,66.9697,66.9517,66.9697,16089.0
2019-07-17 13:50:00,74.55,74.55,74.54,74.54,17452.0,66.9607,66.9607,66.9517,66.9517,17452.0
2019-07-17 13:55:00,74.55,74.55,74.54,74.55,5123.0,66.9607,66.9607,66.9517,66.9607,5123.0
2019-07-17 14:00:00,74.55,74.55,74.5,74.51,5400.0,66.9607,66.9607,66.9158,66.9248,5400.0
2019-07-17 14:05:00,74.5,74.51,74.48,74.49,12470.0,66.9158,66.9248,66.8978,66.9068,12470.0
2019-07-17 14:10:00,74.49,74.49,74.45,74.45,11848.0,66.9068,66.9068,66.8709,66.8709,11848.0
2019-07-17 14:15:00,74.45,74.47,74.45,74.47,4968.0,66.8709,66.8888,66.8709,66.8888,4968.0
2019-07-17 14:20:00,74.47,74.48,74.47,74.48,2532.0,66.8888,66.8978,66.8888,66.8978,2532.0
2019-07-17 14:25:00,74.48,74.49,74.47,74.48,6069.0,66.8978,66.9068,66.8888,66.8978,6069.0
2019-07-17 14:30:00,74.48,74.49,74.47,74.48,39467.0,66.8978,66.9068,66.8888,66.8978,39467.0
2019-07-17 14:35:00,74.49,74.5,74.49,74.49,6969.0,66.9068,66.9158,66.9068,66.9068,6969.0
2019-07-17 14:40:00,74.49,74.5,74.47,74.48,5056.0,66.9068,66.9158,66.8888,66.8978,5056.0
2019-07-17 14:45:00,74.48,74.49,74.46,74.48,12058.0,66.8978,66.9068,66.8798,66.8978,12058.0
2019-07-17 14:50:00,74.48,74.49,74.45,74.45,8497.0,66.8978,66.9068,66.8709,66.8709,8497.0
2019-07-17 14:55:00,74.46,74.46,74.45,74.46,14618.0,66.8798,66.8798,66.8709,66.8798,14618.0
2019-07-17 15:00:00,74.46,74.46,74.4,74.4,11165.0,66.8798,66.8798,66.826,66.826,11165.0
2019-07-17 15:05:00,74.4,74.46,74.4,74.45,11165.0,66.826,66.8798,66.826,66.8709,11165.0
2019-07-17 15:10:00,74.45,74.47,74.44,74.47,5247.0,66.8709,66.8888,66.8619,66.8888,5247.0
2019-07-17 15:15:00,74.47,74.48,74.46,74.47,9183.0,66.8888,66.8978,66.8798,66.8888,9183.0
2019-07-17 15:20:00,74.47,74.48,74.41,74.42,7087.0,66.8888,66.8978,66.8349,66.8439,7087.0
2019-07-17 15:25:00,74.41,74.42,74.37,74.38,7331.0,66.8349,66.8439,66.799,66.808,7331.0
2019-07-17 15:30:00,74.38,74.44,74.37,74.44,13268.0,66.808,66.8619,66.799,66.8619,13268.0
2019-07-17 15:35:00,74.43,74.43,74.4,74.42,8914.0,66.8529,66.8529,66.826,66.8439,8914.0
2019-07-17 15:40:00,74.42,74.42,74.4,74.4,12888.0,66.8439,66.8439,66.826,66.826,12888.0
2019-07-17 15:45:00,74.4,74.42,74.38,74.42,84841.0,66.826,66.8439,66.808,66.8439,84841.0
2019-07-17 15:50:00,74.42,74.44,74.39,74.39,23049.0,66.8439,66.8619,66.817,66.817,23049.0
2019-07-17 15:55:00,74.39,74.4,74.31,74.31,93302.0,66.817,66.826,66.7451,66.7451,93302.0
2019-07-18 09:30:00,74.16,74.2,74.15,74.2,51688.0,66.6104,66.6463,66.6014,66.6463,51688.0
2019-07-18 09:35:00,74.21,74.26,74.2,74.24,11473.0,66.6553,66.7002,66.6463,66.6822,11473.0
2019-07-18 09:40:00,74.23,74.23,74.2,74.23,6338.0,66.6733,66.6733,66.6463,66.6733,6338.0
2019-07-18 09:45:00,74.24,74.24,74.21,74.22,16046.0,66.6822,66.6822,66.6553,66.6643,16046.0
2019-07-18 09:50:00,74.2,74.24,74.2,74.24,3600.0,66.6463,66.6822,66.6463,66.6822,3600.0
2019-07-18 09:55:00,74.25,74.28,74.24,74.26,3804.0,66.6912,66.7182,66.6822,66.7002,3804.0
2019-07-18 10:00:00,74.25,74.26,74.21,74.22,9595.0,66.6912,66.7002,66.6553,66.6643,9595.0
2019-07-18 10:05:00,74.23,74.29,74.22,74.26,44270.0,66.6733,66.7272,66.6643,66.7002,44270.0
2019-07-18 10:10:00,74.26,74.3,74.25,74.3,5738.0,66.7002,66.7361,66.6912,66.7361,5738.0
2019-07-18 10:15:00,74.29,74.3,74.26,74.29,7601.0,66.7272,66.7361,66.7002,66.7272,7601.0
2019-07-18 10:20:00,74.29,74.33,74.28,74.31,5979.0,66.7272,66.7631,66.7182,66.7451,5979.0
2019-07-18 10:25:00,74.31,74.32,74.29,74.31,10160.0,66.7451,66.7541,66.7272,66.7451,10160.0
2019-07-18 10:30:00,74.31,74.35,74.31,74.31,7182.0,66.7451,66.781,66.7451,66.7451,7182.0
2019-07-18 10:35:00,74.32,74.32,74.29,74.3,2681.0,66.7541,66.7541,66.7272,66.7361,2681.0
2019-07-18 10:40:00,74.29,74.31,74.29,74.31,5900.0,66.7272,66.7451,66.7272,66.7451,5900.0
2019-07-18 10:45:00,74.31,74.34,74.31,74.31,2630.0,66.7451,66.7721,66.7451,66.7451,2630.0
2019-07-18 10:50:00,74.31,74.31,74.25,74.26,3174.0,66.7451,66.7451,66.6912,66.7002,3174.0
2019-07-18 10:55:00,74.26,74.29,74.25,74.28,3698.0,66.7002,66.7272,66.6912,66.7182,3698.0
2019-07-18 11:00:00,74.28,74.3,74.28,74.28,5594.0,66.7182,66.7361,66.7182,66.7182,5594.0
2019-07-18 11:05:00,74.28,74.29,74.25,74.25,4668.0,66.7182,66.7272,66.6912,66.6912,4668.0
2019-07-18 11:10:00,74.26,74.27,74.23,74.23,3500.0,66.7002,66.7092,66.6733,66.6733,3500.0
2019-07-18 11:15:00,74.23,74.25,74.23,74.24,7904.0,66.6733,66.6912,66.6733,66.6822,7904.0
2019-07-18 11:20:00,74.23,74.24,74.17,74.17,6631.0,66.6733,66.6822,66.6194,66.6194,6631.0
2019-07-18 11:25:00,74.18,74.2,74.17,74.18,10131.0,66.6284,66.6463,66.6194,66.6284,10131.0
2019-07-18 11:30:00,74.19,74.19,74.13,74.15,5002.0,66.6373,66.6373,66.5834,66.6014,5002.0
2019-07-18 11:35:00,74.15,74.15,74.09,74.12,26590.0,66.6014,66.6014,66.5475,66.5745,26590.0
2019-07-18 11:40:00,74.11,74.11,74.08,74.1,7800.0,66.5655,66.5655,66.5385,66.5565,7800.0
2019-07-18 11:45:00,74.08,74.1,74.05,74.06,15077.0,66.5385,66.5565,66.5116,66.5206,15077.0
2019-07-18 11:50:00,74.07,74.09,74.07,74.08,7472.0,66.5295,66.5475,66.5295,66.5385,7472.0
2019-07-18 11:55:00,74.09,74.09,74.08,74.09,2000.0,66.5475,66.5475,66.5385,66.5475,2000.0
2019-07-18 12:00:00,74.08,74.13,74.08,74.13,7207.0,66.5385,66.5834,66.5385,66.5834,7207.0
2019-07-18 12:05:00,74.13,74.16,74.13,74.16,13880.0,66.5834,66.6104,66.5834,66.6104,13880.0
2019-07-18 12:10:00,74.16,74.18,74.15,74.16,12016.0,66.6104,66.6284,66.6014,66.6104,12016.0
2019-07-18 12:15:00,74.16,74.18,74.15,74.18,7929.0,66.6104,66.6284,66.6014,66.6284,7929.0
2019-07-18 12:20:00,74.19,74.21,74.18,74.21,15600.0,66.6373,66.6553,66.6284,66.6553,15600.0
2019-07-18 12:25:00,74.21,74.21,74.19,74.19,7272.0,66.6553,66.6553,66.6373,66.6373,7272.0
2019-07-18 12:30:00,74.19,74.21,74.19,74.2,4891.0,66.6373,66.6553,66.6373,66.6463,4891.0
2019-07-18 12:35:00,74.19,74.21,74.18,74.2,39459.0,66.6373,66.6553,66.6284,66.6463,39459.0
2019-07-18 12:40:00,74.21,74.22,74.2,74.22,4415.0,66.6553,66.6643,66.6463,66.6643,4415.0
2019-07-18 12:45:00,74.22,74.23,74.2,74.21,10085.0,66.6643,66.6733,66.6463,66.6553,10085.0
2019-07-18 12:50:00,74.21,74.23,74.21,74.21,7676.0,66.6553,66.6733,66.6553,66.6553,7676.0
2019-07-18 12:55:00,74.19,74.2,74.19,74.19,3450.0,66.6373,66.6463,66.6373,66.6373,3450.0
2019-07-18 13:00:00,74.19,74.22,74.18,74.22,14412.0,66.6373,66.6643,66.6284,66.6643,14412.0
2019-07-18 13:05:00,74.22,74.23,74.21,74.23,3199.0,66.6643,66.6733,66.6553,66.6733,3199.0
2019-07-18 13:10:00,74.23,74.23,74.22,74.23,7600.0,66.6733,66.6733,66.6643,66.6733,7600.0
2019-07-18 13:15:00,74.25,74.25,74.24,74.25,6818.0,66.6912,66.6912,66.6822,66.6912,6818.0
2019-07-18 13:20:00,74.25,74.25,74.23,74.24,9355.0,66.6912,66.6912,66.6733,66.6822,9355.0
2019-07-18 13:25:00,74.25,74.25,74.23,74.23,10064.0,66.6912,66.6912,66.6733,66.6733,10064.0
2019-07-18 13:30:00,74.24,74.26,74.23,74.24,8171.0,66.6822,66.7002,66.6733,66.6822,8171.0
2019-07-18 13:35:00,74.24,74.28,74.23,74.27,6659.0,66.6822,66.7182,66.6733,66.7092,6659.0
2019-07-18 13:40:00,74.26,74.27,74.25,74.27,2000.0,66.7002,66.7092,66.6912,66.7092,2000.0
2019-07-18 13:45:00,74.26,74.27,74.24,74.24,11022.0,66.7002,66.7092,66.6822,66.6822,11022.0
2019-07-18 13:50:00,74.24,74.24,74.21,74.22,9482.0,66.6822,66.6822,66.6553,66.6643,9482.0
2019-07-18 13:55:00,74.22,74.25,74.22,74.24,6645.0,66.6643,66.6912,66.6643,66.6822,6645.0
2019-07-18 14:00:00,74.25,74.28,74.24,74.28,4356.0,66.6912,66.7182,66.6822,66.7182,4356.0
2019-07-18 14:05:00,74.28,74.3,74.28,74.3,3000.0,66.7182,66.7361,66.7182,66.7361,3000.0
2019-07-18 14:10:00,74.31,74.35,74.31,74.32,19043.0,66.7451,66.781,66.7451,66.7541,19043.0
2019-07-18 14:15:00,74.33,74.4,74.33,74.4,10157.0,66.7631,66.826,66.7631,66.826,10157.0
2019-07-18 14:20:00,74.41,74.48,74.41,74.47,34702.0,66.8349,66.8978,66.8349,66.8888,34702.0
2019-07-18 14:25:00,74.48,74.51,74.46,74.49,40971.0,66.8978,66.9248,66.8798,66.9068,40971.0
2019-07-18 14:30:00,74.48,74.51,74.48,74.5,4248.0,66.8978,66.9248,66.8978,66.9158,4248.0
2019-07-18 14:35:00,74.51,74.54,74.5,74.53,21558.0,66.9248,66.9517,66.9158,66.9427,21558.0
2019-07-18 14:40:00,74.54,74.55,74.51,74.54,52965.0,66.9517,66.9607,66.9248,66.9517,52965.0
2019-07-18 14:45:00,74.54,74.57,74.53,74.54,49481.0,66.9517,66.9786,66.9427,66.9517,49481.0
2019-07-18 14:50:00,74.53,74.53,74.51,74.52,3691.0,66.9427,66.9427,66.9248,66.9337,3691.0
2019-07-18 14:55:00,74.52,74.58,74.52,74.58,4951.0,66.9337,66.9876,66.9337,66.9876,4951.0
2019-07-18 15:00:00,74.58,74.64,74.56,74.62,37253.0,66.9876,67.0415,66.9697,67.0236,37253.0
2019-07-18 15:05:00,74.6,74.61,74.58,74.61,7403.0,67.0056,67.0146,66.9876,67.0146,7403.0
2019-07-18 15:10:00,74.59,74.61,74.57,74.61,39415.0,66.9966,67.0146,66.9786,67.0146,39415.0
2019-07-18 15:15:00,74.61,74.61,74.56,74.56,20095.0,67.0146,67.0146,66.9697,66.9697,20095.0
2019-07-18 15:20:00,74.57,74.58,74.53,74.54,26409.0,66.9786,66.9876,66.9427,66.9517,26409.0
2019-07-18 15:25:00,74.53,74.55,74.49,74.55,11049.0,66.9427,66.9607,66.9068,66.9607,11049.0
2019-07-18 15:30:00,74.54,74.57,74.52,74.54,27307.0,66.9517,66.9786,66.9337,66.9517,27307.0
2019-07-18 15:35:00,74.55,74.57,74.54,74.56,36381.0,66.9607,66.9786,66.9517,66.9697,36381.0
2019-07-18 15:40:00,74.57,74.58,74.54,74.56,17034.0,66.9786,66.9876,66.9517,66.9697,17034.0
2019-07-18 15:45:00,74.55,74.55,74.53,74.54,22963.0,66.9607,66.9607,66.9427,66.9517,22963.0
2019-07-18 15:50:00,74.53,74.56,74.51,74.53,42057.0,66.9427,66.9697,66.9248,66.9427,42057.0
2019-07-18 15:55:00,74.54,74.61,74.54,74.61,109614.0,66.9517,67.0146,66.9517,67.0146,109614.0
2019-07-19 09:30:00,74.77,74.81,74.71,74.72,22837.0,67.1583,67.1942,67.1044,67.1134,22837.0
2019-07-19 09:35:00,74.72,74.73,74.71,74.73,23716.0,67.1134,67.1224,67.1044,67.1224,23716.0
2019-07-19 09:40:00,74.74,74.79,74.73,74.73,8753.0,67.1313,67.1763,67.1224,67.1224,8753.0
2019-07-19 09:45:00,74.73,74.74,74.7,74.72,9424.0,67.1224,67.1313,67.0954,67.1134,9424.0
2019-07-19 09:50:00,74.72,74.72,74.66,74.68,6085.0,67.1134,67.1134,67.0595,67.0775,6085.0
2019-07-19 09:55:00,74.68,74.72,74.68,74.72,7048.0,67.0775,67.1134,67.0775,67.1134,7048.0
2019-07-19 10:00:00,74.72,74.74,74.68,74.72,9284.0,67.1134,67.1313,67.0775,67.1134,9284.0
2019-07-19 10:05:00,74.72,74.73,74.63,74.63,19326.0,67.1134,67.1224,67.0325,67.0325,19326.0
2019-07-19 10:10:00,74.62,74.65,74.62,74.63,8230.0,67.0236,67.0505,67.0236,67.0325,8230.0
2019-07-19 10:15:00,74.64,74.73,74.64,74.71,11539.0,67.0415,67.1224,67.0415,67.1044,11539.0
2019-07-19 10:20:00,74.71,74.72,74.67,74.68,12347.0,67.1044,67.1134,67.0685,67.0775,12347.0
2019-07-19 10:25:00,74.69,74.69,74.6,74.64,12779.0,67.0864,67.0864,67.0056,67.0415,12779.0
2019-07-19 10:30:00,74.64,74.67,74.61,74.62,14524.0,67.0415,67.0685,67.0146,67.0236,14524.0
2019-07-19 10:35:00,74.61,74.64,74.6,74.63,8626.0,67.0146,67.0415,67.0056,67.0325,8626.0
2019-07-19 10:40:00,74.62,74.62,74.58,74.6,22810.0,67.0236,67.0236,66.9876,67.0056,22810.0
2019-07-19 10:45:00,74.59,74.6,74.53,74.55,52788.0,66.9966,67.0056,66.9427,66.9607,52788.0
2019-07-19 10:50:00,74.55,74.57,74.52,74.55,739648.0,66.9607,66.9786,66.9337,66.9607,739648.0
2019-07-19 10:55:00,74.54,74.61,74.54,74.59,5356.0,66.9517,67.0146,66.9517,66.9966,5356.0
2019-07-19 11:00:00,74.58,74.6,74.57,74.59,8190.0,66.9876,67.0056,66.9786,66.9966,8190.0
2019-07-19 11:05:00,74.58,74.62,74.56,74.61,4001.0,66.9876,67.0236,66.9697,67.0146,4001.0
2019-07-19 11:10:00,74.61,74.65,74.6,74.64,5275.0,67.0146,67.0505,67.0056,67.0415,5275.0
2019-07-19 11:15:00,74.63,74.63,74.6,74.6,22460.0,67.0325,67.0325,67.0056,67.0056,22460.0
2019-07-19 11:20:00,74.62,74.63,74.59,74.63,9015.0,67.0236,67.0325,66.9966,67.0325,9015.0
2019-07-19 11:25:00,74.62,74.62,74.58,74.59,6592.0,67.0236,67.0236,66.9876,66.9966,6592.0
2019-07-19 11:30:00,74.59,74.61,74.59,74.59,8021.0,66.9966,67.0146,66.9966,66.9966,8021.0
2019-07-19 11:35:00,74.6,74.6,74.52,74.52,25821.0,67.0056,67.0056,66.9337,66.9337,25821.0
2019-07-19 11:40:00,74.52,74.52,74.47,74.49,10672.0,66.9337,66.9337,66.8888,66.9068,10672.0
2019-07-19 11:45:00,74.48,74.5,74.46,74.5,9083.0,66.8978,66.9158,66.8798,66.9158,9083.0
2019-07-19 11:50:00,74.5,74.51,74.48,74.5,9358.0,66.9158,66.9248,66.8978,66.9158,9358.0
2019-07-19 11:55:00,74.49,74.52,74.49,74.51,6124.0,66.9068,66.9337,66.9068,66.9248,6124.0
2019-07-19 12:00:00,74.52,74.55,74.51,74.55,8534.0,66.9337,66.9607,66.9248,66.9607,8534.0
2019-07-19 12:05:00,74.55,74.6,74.54,74.59,4176.0,66.9607,67.0056,66.9517,66.9966,4176.0
2019-07-19 12:10:00,74.6,74.62,74.58,74.62,52651.0,67.0056,67.0236,66.9876,67.0236,52651.0
2019-07-19 12:15:00,74.62,74.63,74.6,74.62,15874.0,67.0236,67.0325,67.0056,67.0236,15874.0
2019-07-19 12:20:00,74.61,74.61,74.58,74.58,8766.0,67.0146,67.0146,66.9876,66.9876,8766.0
2019-07-19 12:25:00,74.59,74.64,74.58,74.64,45661.0,66.9966,67.0415,66.9876,67.0415,45661.0
2019-07-19 12:30:00,74.65,74.65,74.63,74.63,8835.0,67.0505,67.0505,67.0325,67.0325,8835.0
2019-07-19 12:35:00,74.64,74.66,74.63,74.65,9888.0,67.0415,67.0595,67.0325,67.0505,9888.0
2019-07-19 12:40:00,74.65,74.66,74.63,74.64,16181.0,67.0505,67.0595,67.0325,67.0415,16181.0
2019-07-19 12:45:00,74.64,74.66,74.63,74.66,16682.0,67.0415,67.0595,67.0325,67.0595,16682.0
2019-07-19 12:50:00,74.66,74.68,74.65,74.67,23224.0,67.0595,67.0775,67.0505,67.0685,23224.0
2019-07-19 12:55:00,74.67,74.67,74.65,74.66,48871.0,67.0685,67.0685,67.0505,67.0595,48871.0
2019-07-19 13:00:00,74.66,74.66,74.63,74.63,15345.0,67.0595,67.0595,67.0325,67.0325,15345.0
2019-07-19 13:05:00,74.63,74.64,74.61,74.62,15418.0,67.0325,67.0415,67.0146,67.0236,15418.0
2019-07-19 13:10:00,74.62,74.63,74.62,74.62,6400.0,67.0236,67.0325,67.0236,67.0236,6400.0
2019-07-19 13:15:00,74.62,74.63,74.61,74.61,12283.0,67.0236,67.0325,67.0146,67.0146,12283.0
2019-07-19 13:20:00,74.6,74.61,74.6,74.6,27781.0,67.0056,67.0146,67.0056,67.0056,27781.0
2019-07-19 13:25:00,74.61,74.61,74.6,74.61,9039.0,67.0146,67.0146,67.0056,67.0146,9039.0
2019-07-19 13:30:00,74.6,74.61,74.58,74.59,24467.0,67.0056,67.0146,66.9876,66.9966,24467.0
2019-07-19 13:35:00,74.59,74.59,74.55,74.56,18246.0,66.9966,66.9966,66.9607,66.9697,18246.0
2019-07-19 13:40:00,74.56,74.57,74.55,74.56,8598.0,66.9697,66.9786,66.9607,66.9697,8598.0
2019-07-19 13:45:00,74.57,74.59,74.56,74.59,15119.0,66.9786,66.9966,66.9697,66.9966,15119.0
2019-07-19 13:50:00,74.59,74.61,74.58,74.59,21939.0,66.9966,67.0146,66.9876,66.9966,21939.0
2019-07-19 13:55:00,74.59,74.6,74.55,74.6,18863.0,66.9966,67.0056,66.9607,67.0056,18863.0
2019-07-19 14:00:00,74.61,74.65,74.6,74.62,21203.0,67.0146,67.0505,67.0056,67.0236,21203.0
2019-07-19 14:05:00,74.62,74.63,74.5,74.5,40081.0,67.0236,67.0325,66.9158,66.9158,40081.0
2019-07-19 14:10:00,74.49,74.51,74.43,74.46,83176.0,66.9068,66.9248,66.8529,66.8798,83176.0
2019-07-19 14:15:00,74.47,74.48,74.43,74.47,28783.0,66.8888,66.8978,66.8529,66.8888,28783.0
2019-07-19 14:20:00,74.48,74.51,74.45,74.45,6283.0,66.8978,66.9248,66.8709,66.8709,6283.0
2019-07-19 14:25:00,74.45,74.46,74.42,74.42,18139.0,66.8709,66.8798,66.8439,66.8439,18139.0
2019-07-19 14:30:00,74.43,74.48,74.4,74.41,15306.0,66.8529,66.8978,66.826,66.8349,15306.0
2019-07-19 14:35:00,74.41,74.42,74.38,74.4,7730.0,66.8349,66.8439,66.808,66.826,7730.0
2019-07-19 14:40:00,74.41,74.44,74.41,74.42,13667.0,66.8349,66.8619,66.8349,66.8439,13667.0
2019-07-19 14:45:00,74.42,74.43,74.4,74.43,6012.0,66.8439,66.8529,66.826,66.8529,6012.0
2019-07-19 14:50:00,74.44,74.45,74.43,74.44,6400.0,66.8619,66.8709,66.8529,66.8619,6400.0
2019-07-19 14:55:00,74.44,74.46,74.4,74.45,6767.0,66.8619,66.8798,66.826,66.8709,6767.0
2019-07-19 15:00:00,74.44,74.44,74.35,74.35,18734.0,66.8619,66.8619,66.781,66.781,18734.0
2019-07-19 15:05:00,74.34,74.38,74.33,74.37,14201.0,66.7721,66.808,66.7631,66.799,14201.0
2019-07-19 15:10:00,74.36,74.37,74.33,74.36,43545.0,66.79,66.799,66.7631,66.79,43545.0
2019-07-19 15:15:00,74.35,74.37,74.31,74.32,31546.0,66.781,66.799,66.7451,66.7541,31546.0
2019-07-19 15:20:00,74.3,74.34,74.26,74.33,53809.0,66.7361,66.7721,66.7002,66.7631,53809.0
2019-07-19 15:25:00,74.32,74.36,74.32,74.33,36819.0,66.7541,66.79,66.7541,66.7631,36819.0
2019-07-19 15:30:00,74.34,74.38,74.32,74.34,13701.0,66.7721,66.808,66.7541,66.7721,13701.0
2019-07-19 15:35:00,74.34,74.36,74.33,74.36,15978.0,66.7721,66.79,66.7631,66.79,15978.0
2019-07-19 15:40:00,74.34,74.39,74.33,74.39,36576.0,66.7721,66.817,66.7631,66.817,36576.0
2019-07-19 15:45:00,74.39,74.39,74.28,74.29,39669.0,66.817,66.817,66.7182,66.7272,39669.0
2019-07-19 15:50:00,74.3,74.31,74.28,74.31,11377.0,66.7361,66.7451,66.7182,66.7451,11377.0
2019-07-19 15:55:00,74.32,74.32,74.22,74.23,103724.0,66.7541,66.7541,66.6643,66.6733,103724.0
2019-07-22 09:30:00,74.39,74.42,74.36,74.36,28225.0,66.817,66.8439,66.79,66.79,28225.0
2019-07-22 09:35:00,74.37,74.38,74.31,74.36,37639.0,66.799,66.808,66.7451,66.79,37639.0
2019-07-22 09:40:00,74.36,74.39,74.36,74.37,46057.0,66.79,66.817,66.79,66.799,46057.0
2019-07-22 09:45:00,74.38,74.41,74.35,74.41,35530.0,66.808,66.8349,66.781,66.8349,35530.0
2019-07-22 09:50:00,74.42,74.44,74.41,74.44,7112.0,66.8439,66.8619,66.8349,66.8619,7112.0
2019-07-22 09:55:00,74.44,74.46,74.41,74.44,14903.0,66.8619,66.8798,66.8349,66.8619,14903.0
2019-07-22 10:00:00,74.44,74.45,74.41,74.41,8792.0,66.8619,66.8709,66.8349,66.8349,8792.0
2019-07-22 10:05:00,74.41,74.41,74.37,74.37,9492.0,66.8349,66.8349,66.799,66.799,9492.0
2019-07-22 10:10:00,74.37,74.38,74.35,74.35,4949.0,66.799,66.808,66.781,66.781,4949.0
2019-07-22 10:15:00,74.37,74.38,74.33,74.33,8522.0,66.799,66.808,66.7631,66.7631,8522.0
2019-07-22 10:20:00,74.32,74.35,74.31,74.31,11481.0,66.7541,66.781,66.7451,66.7451,11481.0
2019-07-22 10:25:00,74.3,74.35,74.3,74.35,44255.0,66.7361,66.781,66.7361,66.781,44255.0
2019-07-22 10:30:00,74.35,74.37,74.3,74.3,17824.0,66.781,66.799,66.7361,66.7361,17824.0
2019-07-22 10:35:00,74.3,74.38,74.3,74.38,4230.0,66.7361,66.808,66.7361,66.808,4230.0
2019-07-22 10:40:00,74.38,74.38,74.26,74.27,58873.0,66.808,66.808,66.7002,66.7092,58873.0
2019-07-22 10:45:00,74.27,74.28,74.24,74.26,16222.0,66.7092,66.7182,66.6822,66.7002,16222.0
2019-07-22 10:50:00,74.26,74.26,74.24,74.24,93247.0,66.7002,66.7002,66.6822,66.6822,93247.0
2019-07-22 10:55:00,74.25,74.3,74.25,74.3,11007.0,66.6912,66.7361,66.6912,66.7361,11007.0
2019-07-22 11:00:00,74.28,74.31,74.27,74.29,17636.0,66.7182,66.7451,66.7092,66.7272,17636.0
2019-07-22 11:05:00,74.29,74.32,74.28,74.29,10797.0,66.7272,66.7541,66.7182,66.7272,10797.0
2019-07-22 11:10:00,74.29,74.29,74.27,74.28,2602.0,66.7272,66.7272,66.7092,66.7182,2602.0
2019-07-22 11:15:00,74.27,74.27,74.25,74.27,9782.0,66.7092,66.7092,66.6912,66.7092,9782.0
2019-07-22 11:20:00,74.27,74.27,74.24,74.26,8549.0,66.7092,66.7092,66.6822,66.7002,8549.0
2019-07-22 11:25:00,74.27,74.3,74.26,74.3,8425.0,66.7092,66.7361,66.7002,66.7361,8425.0
2019-07-22 11:30:00,74.3,74.32,74.27,74.3,8529.0,66.7361,66.7541,66.7092,66.7361,8529.0
2019-07-22 11:35:00,74.31,74.37,74.31,74.37,84082.0,66.7451,66.799,66.7451,66.799,84082.0
2019-07-22 11:40:00,74.37,74.37,74.35,74.36,1800.0,66.799,66.799,66.781,66.79,1800.0
2019-07-22 11:45:00,74.36,74.36,74.35,74.36,12342.0,66.79,66.79,66.781,66.79,12342.0
2019-07-22 11:50:00,74.36,74.38,74.35,74.37,10260.0,66.79,66.808,66.781,66.799,10260.0
2019-07-22 11:55:00,74.38,74.39,74.35,74.36,10885.0,66.808,66.817,66.781,66.79,10885.0
2019-07-22 12:00:00,74.36,74.37,74.31,74.33,23106.0,66.79,66.799,66.7451,66.7631,23106.0
2019-07-22 12:05:00,74.33,74.33,74.3,74.31,10910.0,66.7631,66.7631,66.7361,66.7451,10910.0
2019-07-22 12:10:00,74.31,74.34,74.3,74.34,6710.0,66.7451,66.7721,66.7361,66.7721,6710.0
2019-07-22 12:15:00,74.33,74.37,74.33,74.36,29970.0,66.7631,66.799,66.7631,66.79,29970.0
2019-07-22 12:20:00,74.35,74.39,74.35,74.38,5300.0,66.781,66.817,66.781,66.808,5300.0
2019-07-22 12:25:00,74.38,74.38,74.37,74.38,3720.0,66.808,66.808,66.799,66.808,3720.0
2019-07-22 12:30:00,74.38,74.38,74.35,74.35,8253.0,66.808,66.808,66.781,66.781,8253.0
2019-07-22 12:35:00,74.35,74.39,74.35,74.37,7419.0,66.781,66.817,66.781,66.799,7419.0
2019-07-22 12:40:00,74.36,74.39,74.36,74.39,2550.0,66.79,66.817,66.79,66.817,2550.0
2019-07-22 12:45:00,74.4,74.4,74.38,74.39,5454.0,66.826,66.826,66.808,66.817,5454.0
2019-07-22 12:50:00,74.39,74.4,74.38,74.4,11200.0,66.817,66.826,66.808,66.826,11200.0
2019-07-22 12:55:00,74.39,74.43,74.38,74.41,26101.0,66.817,66.8529,66.808,66.8349,26101.0
2019-07-22 13:00:00,74.42,74.42,74.37,74.38,14091.0,66.8439,66.8439,66.799,66.808,14091.0
2019-07-22 13:05:00,74.38,74.39,74.38,74.38,5127.0,66.808,66.817,66.808,66.808,5127.0
2019-07-22 13:10:00,74.39,74.4,74.38,74.4,4400.0,66.817,66.826,66.808,66.826,4400.0
2019-07-22 13:15:00,74.4,74.4,74.39,74.4,2749.0,66.826,66.826,66.817,66.826,2749.0
2019-07-22 13:20:00,74.4,74.4,74.37,74.38,2069.0,66.826,66.826,66.799,66.808,2069.0
2019-07-22 13:25:00,74.38,74.4,74.37,74.38,3846.0,66.808,66.826,66.799,66.808,3846.0
2019-07-22 13:30:00,74.38,74.4,74.38,74.4,8743.0,66.808,66.826,66.808,66.826,8743.0
2019-07-22 13:35:00,74.4,74.42,74.4,74.41,44064.0,66.826,66.8439,66.826,66.8349,44064.0
2019-07-22 13:40:00,74.42,74.43,74.41,74.42,5348.0,66.8439,66.8529,66.8349,66.8439,5348.0
2019-07-22 13:45:00,74.43,74.44,74.41,74.42,8169.0,66.8529,66.8619,66.8349,66.8439,8169.0
2019-07-22 13:50:00,74.42,74.44,74.41,74.42,18557.0,66.8439,66.8619,66.8349,66.8439,18557.0
2019-07-22 13:55:00,74.42,74.45,74.42,74.44,20200.0,66.8439,66.8709,66.8439,66.8619,20200.0
2019-07-22 14:00:00,74.44,74.45,74.43,74.44,13693.0,66.8619,66.8709,66.8529,66.8619,13693.0
2019-07-22 14:05:00,74.44,74.45,74.42,74.42,9850.0,66.8619,66.8709,66.8439,66.8439,9850.0
2019-07-22 14:10:00,74.42,74.44,74.4,74.42,10478.0,66.8439,66.8619,66.826,66.8439,10478.0
2019-07-22 14:15:00,74.43,74.44,74.42,74.42,7670.0,66.8529,66.8619,66.8439,66.8439,7670.0
2019-07-22 14:20:00,74.42,74.42,74.41,74.42,11467.0,66.8439,66.8439,66.8349,66.8439,11467.0
2019-07-22 14:25:00,74.41,74.41,74.39,74.39,6479.0,66.8349,66.8349,66.817,66.817,6479.0
2019-07-22 14:30:00,74.39,74.4,74.38,74.4,11592.0,66.817,66.826,66.808,66.826,11592.0
2019-07-22 14:35:00,74.4,74.4,74.36,74.37,14876.0,66.826,66.826,66.79,66.799,14876.0
2019-07-22 14:40:00,74.37,74.38,74.37,74.37,20177.0,66.799,66.808,66.799,66.799,20177.0
2019-07-22 14:45:00,74.37,74.38,74.36,74.38,19869.0,66.799,66.808,66.79,66.808,19869.0
2019-07-22 14:50:00,74.38,74.39,74.38,74.39,30378.0,66.808,66.817,66.808,66.817,30378.0
2019-07-22 14:55:00,74.39,74.41,74.39,74.41,42002.0,66.817,66.8349,66.817,66.8349,42002.0
2019-07-22 15:00:00,74.4,74.48,74.39,74.46,105918.0,66.826,66.8978,66.817,66.8798,105918.0
2019-07-22 15:05:00,74.46,74.47,74.43,74.43,18721.0,66.8798,66.8888,66.8529,66.8529,18721.0
2019-07-22 15:10:00,74.43,74.43,74.4,74.41,11719.0,66.8529,66.8529,66.826,66.8349,11719.0
2019-07-22 15:15:00,74.41,74.44,74.4,74.41,41957.0,66.8349,66.8619,66.826,66.8349,41957.0
2019-07-22 15:20:00,74.42,74.42,74.36,74.38,5116.0,66.8439,66.8439,66.79,66.808,5116.0
2019-07-22 15:25:00,74.38,74.4,74.37,74.39,8835.0,66.808,66.826,66.799,66.817,8835.0
2019-07-22 15:30:00,74.39,74.39,74.34,74.34,10450.0,66.817,66.817,66.7721,66.7721,10450.0
2019-07-22 15:35:00,74.34,74.35,74.33,74.34,50092.0,66.7721,66.781,66.7631,66.7721,50092.0
2019-07-22 15:40:00,74.34,74.36,74.33,74.35,15299.0,66.7721,66.79,66.7631,66.781,15299.0
2019-07-22 15:45:00,74.35,74.38,74.34,74.37,122507.0,66.781,66.808,66.7721,66.799,122507.0
2019-07-22 15:50:00,74.37,74.39,74.35,74.37,43700.0,66.799,66.817,66.781,66.799,43700.0
2019-07-22 15:55:00,74.37,74.41,74.37,74.4,44887.0,66.799,66.8349,66.799,66.826,44887.0
2019-07-23 09:30:00,74.74,74.74,74.68,74.68,130678.0,67.1313,67.1313,67.0775,67.0775,130678.0
2019-07-23 09:35:00,74.68,74.7,74.61,74.62,80244.0,67.0775,67.0954,67.0146,67.0236,80244.0
2019-07-23 09:40:00,74.62,74.68,74.62,74.67,7300.0,67.0236,67.0775,67.0236,67.0685,7300.0
2019-07-23 09:45:00,74.67,74.67,74.62,74.65,5053.0,67.0685,67.0685,67.0236,67.0505,5053.0
2019-07-23 09:50:00,74.65,74.65,74.61,74.61,3240.0,67.0505,67.0505,67.0146,67.0146,3240.0
2019-07-23 09:55:00,74.62,74.62,74.58,74.59,1238.0,67.0236,67.0236,66.9876,66.9966,1238.0
2019-07-23 10:00:00,74.59,74.63,74.56,74.62,18734.0,66.9966,67.0325,66.9697,67.0236,18734.0
2019-07-23 10:05:00,74.61,74.63,74.57,74.58,10744.0,67.0146,67.0325,66.9786,66.9876,10744.0
2019-07-23 10:10:00,74.57,74.58,74.55,74.57,7500.0,66.9786,66.9876,66.9607,66.9786,7500.0
2019-07-23 10:15:00,74.57,74.58,74.55,74.57,36377.0,66.9786,66.9876,66.9607,66.9786,36377.0
2019-07-23 10:20:00,74.57,74.57,74.53,74.57,447181.0,66.9786,66.9786,66.9427,66.9786,447181.0
2019-07-23 10:25:00,74.57,74.59,74.57,74.58,134762.0,66.9786,66.9966,66.9786,66.9876,134762.0
2019-07-23 10:30:00,74.58,74.62,74.58,74.62,10795.0,66.9876,67.0236,66.9876,67.0236,10795.0
2019-07-23 10:35:00,74.64,74.65,74.63,74.64,10507.0,67.0415,67.0505,67.0325,67.0415,10507.0
2019-07-23 10:40:00,74.65,74.68,74.65,74.66,10918.0,67.0505,67.0775,67.0505,67.0595,10918.0
2019-07-23 10:45:00,74.65,74.65,74.64,74.65,1229.0,67.0505,67.0505,67.0415,67.0505,1229.0
2019-07-23 10:50:00,74.64,74.65,74.63,74.65,2560.0,67.0415,67.0505,67.0325,67.0505,2560.0
2019-07-23 10:55:00,74.65,74.68,74.65,74.67,6400.0,67.0505,67.0775,67.0505,67.0685,6400.0
2019-07-23 11:00:00,74.65,74.65,74.6,74.61,6588.0,67.0505,67.0505,67.0056,67.0146,6588.0
2019-07-23 11:05:00,74.59,74.61,74.58,74.61,6611.0,66.9966,67.0146,66.9876,67.0146,6611.0
2019-07-23 11:10:00,74.61,74.63,74.61,74.62,40668.0,67.0146,67.0325,67.0146,67.0236,40668.0
2019-07-23 11:15:00,74.63,74.66,74.63,74.66,5858.0,67.0325,67.0595,67.0325,67.0595,5858.0
2019-07-23 11:20:00,74.65,74.67,74.63,74.67,4232.0,67.0505,67.0685,67.0325,67.0685,4232.0
2019-07-23 11:25:00,74.66,74.66,74.61,74.62,5324.0,67.0595,67.0595,67.0146,67.0236,5324.0
2019-07-23 11:30:00,74.61,74.61,74.55,74.56,4500.0,67.0146,67.0146,66.9607,66.9697,4500.0
2019-07-23 11:35:00,74.55,74.57,74.54,74.57,4056.0,66.9607,66.9786,66.9517,66.9786,4056.0
2019-07-23 11:40:00,74.57,74.57,74.53,74.56,4459.0,66.9786,66.9786,66.9427,66.9697,4459.0
2019-07-23 11:45:00,74.54,74.55,74.53,74.54,1434.0,66.9517,66.9607,66.9427,66.9517,1434.0
2019-07-23 11:50:00,74.55,74.56,74.55,74.56,943.0,66.9607,66.9697,66.9607,66.9697,943.0
2019-07-23 11:55:00,74.56,74.56,74.54,74.55,3172.0,66.9697,66.9697,66.9517,66.9607,3172.0
2019-07-23 12:00:00,74.55,74.55,74.51,74.53,3000.0,66.9607,66.9607,66.9248,66.9427,3000.0
2019-07-23 12:05:00,74.52,74.55,74.51,74.55,2259.0,66.9337,66.9607,66.9248,66.9607,2259.0
2019-07-23 12:10:00,74.55,74.57,74.55,74.56,4113.0,66.9607,66.9786,66.9607,66.9697,4113.0
2019-07-23 12:15:00,74.57,74.57,74.55,74.56,2099.0,66.9786,66.9786,66.9607,66.9697,2099.0
2019-07-23 12:20:00,74.58,74.6,74.57,74.59,19488.0,66.9876,67.0056,66.9786,66.9966,19488.0
2019-07-23 12:25:00,74.58,74.59,74.55,74.55,41460.0,66.9876,66.9966,66.9607,66.9607,41460.0
2019-07-23 12:30:00,74.53,74.58,74.52,74.58,3550.0,66.9427,66.9876,66.9337,66.9876,3550.0
2019-07-23 12:35:00,74.58,74.59,74.57,74.59,550.0,66.9876,66.9966,66.9786,66.9966,550.0
2019-07-23 12:40:00,74.59,74.59,74.58,74.59,400.0,66.9966,66.9966,66.9876,66.9966,400.0
2019-07-23 12:45:00,74.6,74.6,74.6,74.6,1009.0,67.0056,67.0056,67.0056,67.0056,1009.0
2019-07-23 12:50:00,74.6,74.6,74.59,74.59,1438.0,67.0056,67.0056,66.9966,66.9966,1438.0
2019-07-23 12:55:00,74.59,74.61,74.59,74.61,15703.0,66.9966,67.0146,66.9966,67.0146,15703.0
2019-07-23 13:00:00,74.61,74.61,74.61,74.61,2000.0,67.0146,67.0146,67.0146,67.0146,2000.0
2019-07-23 13:05:00,74.61,74.62,74.59,74.6,4193.0,67.0146,67.0236,66.9966,67.0056,4193.0
2019-07-23 13:10:00,74.59,74.62,74.59,74.61,2409.0,66.9966,67.0236,66.9966,67.0146,2409.0
2019-07-23 13:15:00,74.61,74.62,74.6,74.62,2000.0,67.0146,67.0236,67.0056,67.0236,2000.0
2019-07-23 13:20:00,74.62,74.62,74.62,74.62,400.0,67.0236,67.0236,67.0236,67.0236,400.0
2019-07-23 13:25:00,74.62,74.62,74.6,74.61,4482.0,67.0236,67.0236,67.0056,67.0146,4482.0
2019-07-23 13:30:00,74.62,74.62,74.62,74.62,1100.0,67.0236,67.0236,67.0236,67.0236,1100.0
2019-07-23 13:35:00,74.62,74.62,74.61,74.62,2937.0,67.0236,67.0236,67.0146,67.0236,2937.0
2019-07-23 13:40:00,74.63,74.8,74.62,74.76,92991.0,67.0325,67.1852,67.0236,67.1493,92991.0
2019-07-23 13:45:00,74.77,74.77,74.74,74.75,19576.0,67.1583,67.1583,67.1313,67.1403,19576.0
2019-07-23 13:50:00,74.74,74.74,74.72,74.73,2948.0,67.1313,67.1313,67.1134,67.1224,2948.0
2019-07-23 13:55:00,74.74,74.81,74.74,74.78,20573.0,67.1313,67.1942,67.1313,67.1673,20573.0
2019-07-23 14:00:00,74.79,74.8,74.74,74.75,8231.0,67.1763,67.1852,67.1313,67.1403,8231.0
2019-07-23 14:05:00,74.74,74.76,74.74,74.75,4138.0,67.1313,67.1493,67.1313,67.1403,4138.0
2019-07-23 14:10:00,74.73,74.74,74.73,74.73,4904.0,67.1224,67.1313,67.1224,67.1224,4904.0
2019-07-23 14:15:00,74.75,74.76,74.74,74.76,2500.0,67.1403,67.1493,67.1313,67.1493,2500.0
2019-07-23 14:20:00,74.76,74.77,74.75,74.75,3510.0,67.1493,67.1583,67.1403,67.1403,3510.0
2019-07-23 14:25:00,74.76,74.76,74.74,74.75,4900.0,67.1493,67.1493,67.1313,67.1403,4900.0
2019-07-23 14:30:00,74.75,74.77,74.73,74.74,3245.0,67.1403,67.1583,67.1224,67.1313,3245.0
2019-07-23 14:35:00,74.75,74.75,74.74,74.75,628.0,67.1403,67.1403,67.1313,67.1403,628.0
2019-07-23 14:40:00,74.73,74.78,74.73,74.77,1600.0,67.1224,67.1673,67.1224,67.1583,1600.0
2019-07-23 14:45:00,74.78,74.8,74.77,74.79,3207.0,67.1673,67.1852,67.1583,67.1763,3207.0
2019-07-23 14:50:00,74.8,74.81,74.79,74.79,8990.0,67.1852,67.1942,67.1763,67.1763,8990.0
2019-07-23 14:55:00,74.8,74.81,74.79,74.79,2713.0,67.1852,67.1942,67.1763,67.1763,2713.0
2019-07-23 15:00:00,74.79,74.8,74.76,74.77,6430.0,67.1763,67.1852,67.1493,67.1583,6430.0
2019-07-23 15:05:00,74.76,74.79,74.76,74.78,4100.0,67.1493,67.1763,67.1493,67.1673,4100.0
2019-07-23 15:10:00,74.78,74.79,74.77,74.78,9334.0,67.1673,67.1763,67.1583,67.1673,9334.0
2019-07-23 15:15:00,74.78,74.78,74.75,74.77,2600.0,67.1673,67.1673,67.1403,67.1583,2600.0
2019-07-23 15:20:00,74.77,74.79,74.77,74.78,2429.0,67.1583,67.1763,67.1583,67.1673,2429.0
2019-07-23 15:25:00,74.8,74.81,74.78,74.8,3469.0,67.1852,67.1942,67.1673,67.1852,3469.0
2019-07-23 15:30:00,74.8,74.84,74.8,74.83,8571.0,67.1852,67.2212,67.1852,67.2122,8571.0
2019-07-23 15:35:00,74.83,74.84,74.81,74.83,4865.0,67.2122,67.2212,67.1942,67.2122,4865.0
2019-07-23 15:40:00,74.83,74.84,74.81,74.82,6329.0,67.2122,67.2212,67.1942,67.2032,6329.0
2019-07-23 15:45:00,74.82,74.83,74.79,74.8,17444.0,67.2032,67.2122,67.1763,67.1852,17444.0
2019-07-23 15:50:00,74.8,74.82,74.79,74.82,77712.0,67.1852,67.2032,67.1763,67.2032,77712.0
2019-07-23 15:55:00,74.82,74.83,74.78,74.83,39854.0,67.2032,67.2122,67.1673,67.2122,39854.0
2019-07-24 09:30:00,74.63,74.69,74.63,74.67,19374.0,67.0325,67.0864,67.0325,67.0685,19374.0
2019-07-24 09:35:00,74.68,74.73,74.68,74.72,11552.0,67.0775,67.1224,67.0775,67.1134,11552.0
2019-07-24 09:40:00,74.73,74.75,74.73,74.73,5939.0,67.1224,67.1403,67.1224,67.1224,5939.0
2019-07-24 09:45:00,74.75,74.8,74.75,74.8,7901.0,67.1403,67.1852,67.1403,67.1852,7901.0
2019-07-24 09:50:00,74.79,74.87,74.79,74.81,38872.0,67.1763,67.2481,67.1763,67.1942,38872.0
2019-07-24 09:55:00,74.82,74.82,74.8,74.8,6578.0,67.2032,67.2032,67.1852,67.1852,6578.0
2019-07-24 10:00:00,74.8,74.82,74.79,74.82,2899.0,67.1852,67.2032,67.1763,67.2032,2899.0
2019-07-24 10:05:00,74.83,74.86,74.83,74.85,9863.0,67.2122,67.2391,67.2122,67.2301,9863.0
2019-07-24 10:10:00,74.86,74.86,74.83,74.85,3802.0,67.2391,67.2391,67.2122,67.2301,3802.0
2019-07-24 10:15:00,74.86,74.86,74.79,74.84,4175.0,67.2391,67.2391,67.1763,67.2212,4175.0
2019-07-24 10:20:00,74.83,74.85,74.83,74.83,10725.0,67.2122,67.2301,67.2122,67.2122,10725.0
2019-07-24 10:25:00,74.82,74.85,74.82,74.83,7500.0,67.2032,67.2301,67.2032,67.2122,7500.0
2019-07-24 10:30:00,74.85,74.88,74.84,74.88,2030.0,67.2301,67.2571,67.2212,67.2571,2030.0
2019-07-24 10:35:00,74.88,74.91,74.86,74.91,28797.0,67.2571,67.284,67.2391,67.284,28797.0
2019-07-24 10:40:00,74.91,74.91,74.88,74.89,9198.0,67.284,67.284,67.2571,67.2661,9198.0
2019-07-24 10:45:00,74.88,74.88,74.85,74.87,6120.0,67.2571,67.2571,67.2301,67.2481,6120.0
2019-07-24 10:50:00,74.86,74.87,74.83,74.84,4167.0,67.2391,67.2481,67.2122,67.2212,4167.0
2019-07-24 10:55:00,74.84,74.84,74.83,74.84,2548.0,67.2212,67.2212,67.2122,67.2212,2548.0
2019-07-24 11:00:00,74.84,74.84,74.78,74.8,14185.0,67.2212,67.2212,67.1673,67.1852,14185.0
2019-07-24 11:05:00,74.8,74.81,74.79,74.81,1900.0,67.1852,67.1942,67.1763,67.1942,1900.0
2019-07-24 11:10:00,74.82,74.83,74.8,74.8,9921.0,67.2032,67.2122,67.1852,67.1852,9921.0
2019-07-24 11:15:00,74.81,74.82,74.8,74.81,6986.0,67.1942,67.2032,67.1852,67.1942,6986.0
2019-07-24 11:20:00,74.82,74.82,74.77,74.78,2269.0,67.2032,67.2032,67.1583,67.1673,2269.0
2019-07-24 11:25:00,74.78,74.8,74.77,74.8,5852.0,67.1673,67.1852,67.1583,67.1852,5852.0
2019-07-24 11:30:00,74.79,74.8,74.78,74.79,3720.0,67.1763,67.1852,67.1673,67.1763,3720.0
2019-07-24 11:35:00,74.78,74.83,74.78,74.82,58793.0,67.1673,67.2122,67.1673,67.2032,58793.0
2019-07-24 11:40:00,74.82,74.82,74.78,74.79,5080.0,67.2032,67.2032,67.1673,67.1763,5080.0
2019-07-24 11:45:00,74.79,74.82,74.79,74.81,6569.0,67.1763,67.2032,67.1763,67.1942,6569.0
2019-07-24 11:50:00,74.81,74.82,74.79,74.8,4725.0,67.1942,67.2032,67.1763,67.1852,4725.0
2019-07-24 11:55:00,74.81,74.81,74.78,74.79,6103.0,67.1942,67.1942,67.1673,67.1763,6103.0
2019-07-24 12:00:00,74.8,74.81,74.79,74.8,10500.0,67.1852,67.1942,67.1763,67.1852,10500.0
2019-07-24 12:05:00,74.81,74.82,74.79,74.81,2737.0,67.1942,67.2032,67.1763,67.1942,2737.0
2019-07-24 12:10:00,74.82,74.84,74.82,74.84,9100.0,67.2032,67.2212,67.2032,67.2212,9100.0
2019-07-24 12:15:00,74.81,74.82,74.8,74.81,6046.0,67.1942,67.2032,67.1852,67.1942,6046.0
2019-07-24 12:20:00,74.82,74.85,74.82,74.84,2300.0,67.2032,67.2301,67.2032,67.2212,2300.0
2019-07-24 12:25:00,74.85,74.86,74.84,74.84,6890.0,67.2301,67.2391,67.2212,67.2212,6890.0
2019-07-24 12:30:00,74.84,74.88,74.84,74.87,28918.0,67.2212,67.2571,67.2212,67.2481,28918.0
2019-07-24 12:35:00,74.87,74.87,74.86,74.86,5494.0,67.2481,67.2481,67.2391,67.2391,5494.0
2019-07-24 12:40:00,74.87,74.88,74.87,74.88,300.0,67.2481,67.2571,67.2481,67.2571,300.0
2019-07-24 12:45:00,74.89,74.9,74.88,74.89,800.0,67.2661,67.2751,67.2571,67.2661,800.0
2019-07-24 12:50:00,74.89,74.9,74.88,74.89,3393.0,67.2661,67.2751,67.2571,67.2661,3393.0
2019-07-24 12:55:00,74.9,74.91,74.89,74.9,3765.0,67.2751,67.284,67.2661,67.2751,3765.0
2019-07-24 13:00:00,74.91,74.92,74.88,74.9,7130.0,67.284,67.293,67.2571,67.2751,7130.0
2019-07-24 13:05:00,74.9,74.9,74.87,74.9,2387.0,67.2751,67.2751,67.2481,67.2751,2387.0
2019-07-24 13:10:00,74.89,74.91,74.88,74.89,9149.0,67.2661,67.284,67.2571,67.2661,9149.0
2019-07-24 13:15:00,74.89,74.9,74.88,74.88,1530.0,67.2661,67.2751,67.2571,67.2571,1530.0
2019-07-24 13:20:00,74.88,74.91,74.88,74.9,7446.0,67.2571,67.284,67.2571,67.2751,7446.0
2019-07-24 13:25:00,74.9,74.91,74.89,74.9,3829.0,67.2751,67.284,67.2661,67.2751,3829.0
2019-07-24 13:30:00,74.89,74.9,74.88,74.88,5023.0,67.2661,67.2751,67.2571,67.2571,5023.0
2019-07-24 13:35:00,74.89,74.9,74.88,74.88,2652.0,67.2661,67.2751,67.2571,67.2571,2652.0
2019-07-24 13:40:00,74.87,74.88,74.87,74.87,3345.0,67.2481,67.2571,67.2481,67.2481,3345.0
2019-07-24 13:45:00,74.87,74.9,74.87,74.9,31598.0,67.2481,67.2751,67.2481,67.2751,31598.0
2019-07-24 13:50:00,74.9,74.9,74.89,74.89,19502.0,67.2751,67.2751,67.2661,67.2661,19502.0
2019-07-24 13:55:00,74.88,74.9,74.88,74.9,115744.0,67.2571,67.2751,67.2571,67.2751,115744.0
2019-07-24 14:00:00,74.9,74.93,74.9,74.93,93843.0,67.2751,67.302,67.2751,67.302,93843.0
2019-07-24 14:05:00,74.94,74.94,74.89,74.91,10894.0,67.311,67.311,67.2661,67.284,10894.0
2019-07-24 14:10:00,74.9,74.9,74.88,74.89,8693.0,67.2751,67.2751,67.2571,67.2661,8693.0
2019-07-24 14:15:00,74.89,74.92,74.89,74.92,207305.0,67.2661,67.293,67.2661,67.293,207305.0
2019-07-24 14:20:00,74.93,74.93,74.91,74.91,3611.0,67.302,67.302,67.284,67.284,3611.0
2019-07-24 14:25:00,74.91,74.94,74.91,74.93,5300.0,67.284,67.311,67.284,67.302,5300.0
2019-07-24 14:30:00,74.94,74.96,74.93,74.95,5892.0,67.311,67.3289,67.302,67.32,5892.0
2019-07-24 14:35:00,74.95,74.95,74.93,74.94,37414.0,67.32,67.32,67.302,67.311,37414.0
2019-07-24 14:40:00,74.94,74.94,74.91,74.92,6856.0,67.311,67.311,67.284,67.293,6856.0
2019-07-24 14:45:00,74.92,74.93,74.92,74.93,12358.0,67.293,67.302,67.293,67.302,12358.0
2019-07-24 14:50:00,74.93,74.94,74.92,74.94,3540.0,67.302,67.311,67.293,67.311,3540.0
2019-07-24 14:55:00,74.93,74.96,74.92,74.95,23505.0,67.302,67.3289,67.293,67.32,23505.0
2019-07-24 15:00:00,74.96,74.97,74.95,74.97,5758.0,67.3289,67.3379,67.32,67.3379,5758.0
2019-07-24 15:05:00,74.96,74.96,74.94,74.94,8630.0,67.3289,67.3289,67.311,67.311,8630.0
2019-07-24 15:10:00,74.95,74.99,74.95,74.98,21428.0,67.32,67.3559,67.32,67.3469,21428.0
2019-07-24 15:15:00,74.98,74.99,74.96,74.97,12024.0,67.3469,67.3559,67.3289,67.3379,12024.0
2019-07-24 15:20:00,74.98,74.98,74.96,74.97,6400.0,67.3469,67.3469,67.3289,67.3379,6400.0
2019-07-24 15:25:00,74.98,75.0,74.98,75.0,8321.0,67.3469,67.3649,67.3469,67.3649,8321.0
2019-07-24 15:30:00,75.0,75.03,74.99,75.02,20003.0,67.3649,67.3918,67.3559,67.3828,20003.0
2019-07-24 15:35:00,75.02,75.03,75.0,75.02,7323.0,67.3828,67.3918,67.3649,67.3828,7323.0
2019-07-24 15:40:00,75.03,75.05,75.01,75.03,14352.0,67.3918,67.4098,67.3739,67.3918,14352.0
2019-07-24 15:45:00,75.03,75.04,75.01,75.03,19360.0,67.3918,67.4008,67.3739,67.3918,19360.0
2019-07-24 15:50:00,75.04,75.05,75.03,75.05,23529.0,67.4008,67.4098,67.3918,67.4098,23529.0
2019-07-24 15:55:00,75.06,75.06,75.01,75.06,74321.0,67.4188,67.4188,67.3739,67.4188,74321.0
2019-07-25 09:30:00,74.95,74.95,74.82,74.82,28281.0,67.32,67.32,67.2032,67.2032,28281.0
2019-07-25 09:35:00,74.84,74.84,74.75,74.77,87797.0,67.2212,67.2212,67.1403,67.1583,87797.0
2019-07-25 09:40:00,74.77,74.8,74.69,74.69,54289.0,67.1583,67.1852,67.0864,67.0864,54289.0
2019-07-25 09:45:00,74.69,74.71,74.57,74.62,15194.0,67.0864,67.1044,66.9786,67.0236,15194.0
2019-07-25 09:50:00,74.61,74.63,74.52,74.55,22810.0,67.0146,67.0325,66.9337,66.9607,22810.0
2019-07-25 09:55:00,74.54,74.62,74.54,74.61,18605.0,66.9517,67.0236,66.9517,67.0146,18605.0
2019-07-25 10:00:00,74.61,74.7,74.61,74.7,52800.0,67.0146,67.0954,67.0146,67.0954,52800.0
2019-07-25 10:05:00,74.7,74.72,74.68,74.7,8707.0,67.0954,67.1134,67.0775,67.0954,8707.0
2019-07-25 10:10:00,74.7,74.72,74.67,74.68,13515.0,67.0954,67.1134,67.0685,67.0775,13515.0
2019-07-25 10:15:00,74.67,74.73,74.67,74.71,2100.0,67.0685,67.1224,67.0685,67.1044,2100.0
2019-07-25 10:20:00,74.72,74.72,74.64,74.64,3262.0,67.1134,67.1134,67.0415,67.0415,3262.0
2019-07-25 10:25:00,74.63,74.71,74.6,74.7,3750.0,67.0325,67.1044,67.0056,67.0954,3750.0
2019-07-25 10:30:00,74.71,74.76,74.71,74.74,8179.0,67.1044,67.1493,67.1044,67.1313,8179.0
2019-07-25 10:35:00,74.75,74.82,74.75,74.81,8700.0,67.1403,67.2032,67.1403,67.1942,8700.0
2019-07-25 10:40:00,74.81,74.83,74.77,74.82,40489.0,67.1942,67.2122,67.1583,67.2032,40489.0
2019-07-25 10:45:00,74.82,74.84,74.79,74.81,10917.0,67.2032,67.2212,67.1763,67.1942,10917.0
2019-07-25 10:50:00,74.81,74.82,74.75,74.78,54648.0,67.1942,67.2032,67.1403,67.1673,54648.0
2019-07-25 10:55:00,74.79,74.83,74.78,74.78,13544.0,67.1763,67.2122,67.1673,67.1673,13544.0
2019-07-25 11:00:00,74.77,74.83,74.77,74.8,10511.0,67.1583,67.2122,67.1583,67.1852,10511.0
2019-07-25 11:05:00,74.81,74.82,74.79,74.79,6794.0,67.1942,67.2032,67.1763,67.1763,6794.0
2019-07-25 11:10:00,74.8,74.83,74.78,74.79,5711.0,67.1852,67.2122,67.1673,67.1763,5711.0
2019-07-25 11:15:00,74.79,74.8,74.73,74.74,87076.0,67.1763,67.1852,67.1224,67.1313,87076.0
2019-07-25 11:20:00,74.73,74.74,74.7,74.73,45507.0,67.1224,67.1313,67.0954,67.1224,45507.0
2019-07-25 11:25:00,74.71,74.75,74.7,74.73,2100.0,67.1044,67.1403,67.0954,67.1224,2100.0
2019-07-25 11:30:00,74.73,74.73,74.69,74.69,11508.0,67.1224,67.1224,67.0864,67.0864,11508.0
2019-07-25 11:35:00,74.68,74.69,74.66,74.68,14822.0,67.0775,67.0864,67.0595,67.0775,14822.0
2019-07-25 11:40:00,74.67,74.7,74.66,74.66,20616.0,67.0685,67.0954,67.0595,67.0595,20616.0
2019-07-25 11:45:00,74.66,74.67,74.62,74.62,13665.0,67.0595,67.0685,67.0236,67.0236,13665.0
2019-07-25 11:50:00,74.62,74.63,74.58,74.59,10994.0,67.0236,67.0325,66.9876,66.9966,10994.0
2019-07-25 11:55:00,74.6,74.63,74.59,74.61,10939.0,67.0056,67.0325,66.9966,67.0146,10939.0
2019-07-25 12:00:00,74.61,74.62,74.55,74.56,10978.0,67.0146,67.0236,66.9607,66.9697,10978.0
2019-07-25 12:05:00,74.56,74.59,74.54,74.55,21179.0,66.9697,66.9966,66.9517,66.9607,21179.0
2019-07-25 12:10:00,74.54,74.55,74.53,74.55,9000.0,66.9517,66.9607,66.9427,66.9607,9000.0
2019-07-25 12:15:00,74.56,74.59,74.56,74.59,25683.0,66.9697,66.9966,66.9697,66.9966,25683.0
2019-07-25 12:20:00,74.59,74.6,74.58,74.59,4316.0,66.9966,67.0056,66.9876,66.9966,4316.0
2019-07-25 12:25:00,74.57,74.6,74.57,74.58,7900.0,66.9786,67.0056,66.9786,66.9876,7900.0
2019-07-25 12:30:00,74.57,74.58,74.56,74.57,11399.0,66.9786,66.9876,66.9697,66.9786,11399.0
2019-07-25 12:35:00,74.56,74.57,74.48,74.48,69556.0,66.9697,66.9786,66.8978,66.8978,69556.0
2019-07-25 12:40:00,74.47,74.47,74.4,74.44,19044.0,66.8888,66.8888,66.826,66.8619,19044.0
2019-07-25 12:45:00,74.43,74.48,74.43,74.48,8208.0,66.8529,66.8978,66.8529,66.8978,8208.0
2019-07-25 12:50:00,74.5,74.51,74.44,74.46,11515.0,66.9158,66.9248,66.8619,66.8798,11515.0
2019-07-25 12:55:00,74.47,74.5,74.46,74.49,9060.0,66.8888,66.9158,66.8798,66.9068,9060.0
2019-07-25 13:00:00,74.47,74.47,74.43,74.43,4400.0,66.8888,66.8888,66.8529,66.8529,4400.0
2019-07-25 13:05:00,74.41,74.47,74.41,74.46,3932.0,66.8349,66.8888,66.8349,66.8798,3932.0
2019-07-25 13:10:00,74.46,74.47,74.45,74.46,2563.0,66.8798,66.8888,66.8709,66.8798,2563.0
2019-07-25 13:15:00,74.46,74.48,74.45,74.47,11322.0,66.8798,66.8978,66.8709,66.8888,11322.0
2019-07-25 13:20:00,74.46,74.47,74.43,74.47,2900.0,66.8798,66.8888,66.8529,66.8888,2900.0
2019-07-25 13:25:00,74.46,74.5,74.46,74.5,5698.0,66.8798,66.9158,66.8798,66.9158,5698.0
2019-07-25 13:30:00,74.51,74.55,74.51,74.55,18760.0,66.9248,66.9607,66.9248,66.9607,18760.0
2019-07-25 13:35:00,74.54,74.55,74.53,74.55,5316.0,66.9517,66.9607,66.9427,66.9607,5316.0
2019-07-25 13:40:00,74.55,74.6,74.55,74.6,4873.0,66.9607,67.0056,66.9607,67.0056,4873.0
2019-07-25 13:45:00,74.6,74.6,74.57,74.58,6556.0,67.0056,67.0056,66.9786,66.9876,6556.0
2019-07-25 13:50:00,74.57,74.57,74.53,74.54,4200.0,66.9786,66.9786,66.9427,66.9517,4200.0
2019-07-25 13:55:00,74.53,74.56,74.51,74.51,18013.0,66.9427,66.9697,66.9248,66.9248,18013.0
2019-07-25 14:00:00,74.51,74.58,74.51,74.56,17594.0,66.9248,66.9876,66.9248,66.9697,17594.0
2019-07-25 14:05:00,74.57,74.59,74.56,74.58,54917.0,66.9786,66.9966,66.9697,66.9876,54917.0
2019-07-25 14:10:00,74.59,74.63,74.58,74.63,5487.0,66.9966,67.0325,66.9876,67.0325,5487.0
2019-07-25 14:15:00,74.62,74.63,74.59,74.6,6920.0,67.0236,67.0325,66.9966,67.0056,6920.0
2019-07-25 14:20:00,74.6,74.62,74.59,74.59,31675.0,67.0056,67.0236,66.9966,66.9966,31675.0
2019-07-25 14:25:00,74.59,74.6,74.57,74.6,15808.0,66.9966,67.0056,66.9786,67.0056,15808.0
2019-07-25 14:30:00,74.58,74.59,74.55,74.57,6563.0,66.9876,66.9966,66.9607,66.9786,6563.0
2019-07-25 14:35:00,74.57,74.57,74.54,74.55,32418.0,66.9786,66.9786,66.9517,66.9607,32418.0
2019-07-25 14:40:00,74.54,74.55,74.53,74.55,5460.0,66.9517,66.9607,66.9427,66.9607,5460.0
2019-07-25 14:45:00,74.56,74.56,74.5,74.52,6871.0,66.9697,66.9697,66.9158,66.9337,6871.0
2019-07-25 14:50:00,74.52,74.53,74.47,74.47,3173.0,66.9337,66.9427,66.8888,66.8888,3173.0
2019-07-25 14:55:00,74.47,74.51,74.47,74.48,8163.0,66.8888,66.9248,66.8888,66.8978,8163.0
2019-07-25 15:00:00,74.47,74.52,74.45,74.45,15433.0,66.8888,66.9337,66.8709,66.8709,15433.0
2019-07-25 15:05:00,74.44,74.45,74.41,74.43,147395.0,66.8619,66.8709,66.8349,66.8529,147395.0
2019-07-25 15:10:00,74.43,74.46,74.42,74.44,44969.0,66.8529,66.8798,66.8439,66.8619,44969.0
2019-07-25 15:15:00,74.45,74.48,74.43,74.48,9601.0,66.8709,66.8978,66.8529,66.8978,9601.0
2019-07-25 15:20:00,74.47,74.5,74.45,74.47,45876.0,66.8888,66.9158,66.8709,66.8888,45876.0
2019-07-25 15:25:00,74.48,74.51,74.48,74.51,26245.0,66.8978,66.9248,66.8978,66.9248,26245.0
2019-07-25 15:30:00,74.51,74.54,74.51,74.53,8072.0,66.9248,66.9517,66.9248,66.9427,8072.0
2019-07-25 15:35:00,74.53,74.53,74.48,74.48,15299.0,66.9427,66.9427,66.8978,66.8978,15299.0
2019-07-25 15:40:00,74.48,74.53,74.47,74.51,10383.0,66.8978,66.9427,66.8888,66.9248,10383.0
2019-07-25 15:45:00,74.51,74.52,74.5,74.52,34295.0,66.9248,66.9337,66.9158,66.9337,34295.0
2019-07-25 15:50:00,74.52,74.57,74.51,74.55,10542.0,66.9337,66.9786,66.9248,66.9607,10542.0
2019-07-25 15:55:00,74.54,74.55,74.44,74.51,438386.0,66.9517,66.9607,66.8619,66.9248,438386.0
2019-07-26 09:30:00,74.78,74.78,74.74,74.78,31427.0,67.1673,67.1673,67.1313,67.1673,31427.0
2019-07-26 09:35:00,74.79,74.83,74.74,74.77,56128.0,67.1763,67.2122,67.1313,67.1583,56128.0
2019-07-26 09:40:00,74.78,74.82,74.78,74.8,71939.0,67.1673,67.2032,67.1673,67.1852,71939.0
2019-07-26 09:45:00,74.8,74.8,74.76,74.76,40667.0,67.1852,67.1852,67.1493,67.1493,40667.0
2019-07-26 09:50:00,74.77,74.82,74.76,74.81,42886.0,67.1583,67.2032,67.1493,67.1942,42886.0
2019-07-26 09:55:00,74.81,74.82,74.8,74.81,9080.0,67.1942,67.2032,67.1852,67.1942,9080.0
2019-07-26 10:00:00,74.79,74.82,74.78,74.82,7440.0,67.1763,67.2032,67.1673,67.2032,7440.0
2019-07-26 10:05:00,74.81,74.82,74.77,74.79,4900.0,67.1942,67.2032,67.1583,67.1763,4900.0
2019-07-26 10:10:00,74.79,74.8,74.77,74.77,12305.0,67.1763,67.1852,67.1583,67.1583,12305.0
2019-07-26 10:15:00,74.78,74.8,74.77,74.77,4371.0,67.1673,67.1852,67.1583,67.1583,4371.0
2019-07-26 10:20:00,74.76,74.77,74.75,74.77,6858.0,67.1493,67.1583,67.1403,67.1583,6858.0
2019-07-26 10:25:00,74.77,74.78,74.74,74.76,3023.0,67.1583,67.1673,67.1313,67.1493,3023.0
2019-07-26 10:30:00,74.75,74.78,74.73,74.77,4288.0,67.1403,67.1673,67.1224,67.1583,4288.0
2019-07-26 10:35:00,74.77,74.78,74.74,74.76,8124.0,67.1583,67.1673,67.1313,67.1493,8124.0
2019-07-26 10:40:00,74.75,74.76,74.73,74.73,10142.0,67.1403,67.1493,67.1224,67.1224,10142.0
2019-07-26 10:45:00,74.73,74.78,74.72,74.75,3017.0,67.1224,67.1673,67.1134,67.1403,3017.0
2019-07-26 10:50:00,74.75,74.78,74.75,74.78,5691.0,67.1403,67.1673,67.1403,67.1673,5691.0
2019-07-26 10:55:00,74.77,74.79,74.77,74.77,4733.0,67.1583,67.1763,67.1583,67.1583,4733.0
2019-07-26 11:00:00,74.76,74.79,74.75,74.78,10789.0,67.1493,67.1763,67.1403,67.1673,10789.0
2019-07-26 11:05:00,74.78,74.79,74.77,74.77,6384.0,67.1673,67.1763,67.1583,67.1583,6384.0
2019-07-26 11:10:00,74.77,74.77,74.74,74.74,11434.0,67.1583,67.1583,67.1313,67.1313,11434.0
2019-07-26 11:15:00,74.74,74.79,74.74,74.76,72480.0,67.1313,67.1763,67.1313,67.1493,72480.0
2019-07-26 11:20:00,74.76,74.8,74.75,74.79,7221.0,67.1493,67.1852,67.1403,67.1763,7221.0
2019-07-26 11:25:00,74.79,74.82,74.78,74.82,18350.0,67.1763,67.2032,67.1673,67.2032,18350.0
2019-07-26 11:30:00,74.81,74.83,74.81,74.83,7937.0,67.1942,67.2122,67.1942,67.2122,7937.0
2019-07-26 11:35:00,74.82,74.85,74.82,74.84,17415.0,67.2032,67.2301,67.2032,67.2212,17415.0
2019-07-26 11:40:00,74.84,74.84,74.82,74.83,3669.0,67.2212,67.2212,67.2032,67.2122,3669.0
2019-07-26 11:45:00,74.82,74.84,74.82,74.84,7391.0,67.2032,67.2212,67.2032,67.2212,7391.0
2019-07-26 11:50:00,74.83,74.84,74.82,74.84,9580.0,67.2122,67.2212,67.2032,67.2212,9580.0
2019-07-26 11:55:00,74.85,74.86,74.84,74.86,11158.0,67.2301,67.2391,67.2212,67.2391,11158.0
2019-07-26 12:00:00,74.86,74.87,74.84,74.84,20041.0,67.2391,67.2481,67.2212,67.2212,20041.0
2019-07-26 12:05:00,74.84,74.87,74.84,74.87,25882.0,67.2212,67.2481,67.2212,67.2481,25882.0
2019-07-26 12:10:00,74.87,74.88,74.86,74.87,31759.0,67.2481,67.2571,67.2391,67.2481,31759.0
2019-07-26 12:15:00,74.87,74.87,74.83,74.83,5426.0,67.2481,67.2481,67.2122,67.2122,5426.0
2019-07-26 12:20:00,74.83,74.85,74.82,74.84,6223.0,67.2122,67.2301,67.2032,67.2212,6223.0
2019-07-26 12:25:00,74.84,74.86,74.84,74.85,24640.0,67.2212,67.2391,67.2212,67.2301,24640.0
2019-07-26 12:30:00,74.86,74.86,74.83,74.84,10137.0,67.2391,67.2391,67.2122,67.2212,10137.0
2019-07-26 12:35:00,74.84,74.84,74.83,74.84,2800.0,67.2212,67.2212,67.2122,67.2212,2800.0
2019-07-26 12:40:00,74.84,74.84,74.82,74.84,10030.0,67.2212,67.2212,67.2032,67.2212,10030.0
2019-07-26 12:45:00,74.84,74.85,74.83,74.85,8413.0,67.2212,67.2301,67.2122,67.2301,8413.0
2019-07-26 12:50:00,74.84,74.85,74.84,74.84,6443.0,67.2212,67.2301,67.2212,67.2212,6443.0
2019-07-26 12:55:00,74.84,74.86,74.84,74.85,4953.0,67.2212,67.2391,67.2212,67.2301,4953.0
2019-07-26 13:00:00,74.85,74.86,74.84,74.85,12870.0,67.2301,67.2391,67.2212,67.2301,12870.0
2019-07-26 13:05:00,74.85,74.86,74.84,74.85,12470.0,67.2301,67.2391,67.2212,67.2301,12470.0
2019-07-26 13:10:00,74.85,74.87,74.85,74.86,9374.0,67.2301,67.2481,67.2301,67.2391,9374.0
2019-07-26 13:15:00,74.87,74.88,74.85,74.87,46584.0,67.2481,67.2571,67.2301,67.2481,46584.0
2019-07-26 13:20:00,74.87,74.88,74.86,74.88,7102.0,67.2481,67.2571,67.2391,67.2571,7102.0
2019-07-26 13:25:00,74.87,74.87,74.85,74.85,11247.0,67.2481,67.2481,67.2301,67.2301,11247.0
2019-07-26 13:30:00,74.86,74.86,74.84,74.85,8424.0,67.2391,67.2391,67.2212,67.2301,8424.0
2019-07-26 13:35:00,74.86,74.87,74.85,74.86,9100.0,67.2391,67.2481,67.2301,67.2391,9100.0
2019-07-26 13:40:00,74.86,74.86,74.85,74.86,174614.0,67.2391,67.2391,67.2301,67.2391,174614.0
2019-07-26 13:45:00,74.86,74.87,74.84,74.84,11925.0,67.2391,67.2481,67.2212,67.2212,11925.0
2019-07-26 13:50:00,74.84,74.85,74.84,74.85,13614.0,67.2212,67.2301,67.2212,67.2301,13614.0
2019-07-26 13:55:00,74.85,74.87,74.85,74.86,112242.0,67.2301,67.2481,67.2301,67.2391,112242.0
2019-07-26 14:00:00,74.86,74.87,74.85,74.85,8380.0,67.2391,67.2481,67.2301,67.2301,8380.0
2019-07-26 14:05:00,74.85,74.87,74.84,74.87,13617.0,67.2301,67.2481,67.2212,67.2481,13617.0
2019-07-26 14:10:00,74.87,74.87,74.86,74.87,8478.0,67.2481,67.2481,67.2391,67.2481,8478.0
2019-07-26 14:15:00,74.87,74.87,74.86,74.87,85129.0,67.2481,67.2481,67.2391,67.2481,85129.0
2019-07-26 14:20:00,74.86,74.86,74.85,74.86,23482.0,67.2391,67.2391,67.2301,67.2391,23482.0
2019-07-26 14:25:00,74.86,74.87,74.85,74.87,10157.0,67.2391,67.2481,67.2301,67.2481,10157.0
2019-07-26 14:30:00,74.87,74.87,74.86,74.87,9275.0,67.2481,67.2481,67.2391,67.2481,9275.0
2019-07-26 14:35:00,74.87,74.89,74.86,74.88,38765.0,67.2481,67.2661,67.2391,67.2571,38765.0
2019-07-26 14:40:00,74.88,74.88,74.87,74.88,7519.0,67.2571,67.2571,67.2481,67.2571,7519.0
2019-07-26 14:45:00,74.88,74.91,74.87,74.9,37839.0,67.2571,67.284,67.2481,67.2751,37839.0
2019-07-26 14:50:00,74.9,74.9,74.89,74.9,11406.0,67.2751,67.2751,67.2661,67.2751,11406.0
2019-07-26 14:55:00,74.91,74.92,74.9,74.92,7735.0,67.284,67.293,67.2751,67.293,7735.0
2019-07-26 15:00:00,74.92,74.92,74.89,74.92,14750.0,67.293,67.293,67.2661,67.293,14750.0
2019-07-26 15:05:00,74.92,74.93,74.91,74.91,10805.0,67.293,67.302,67.284,67.284,10805.0
2019-07-26 15:10:00,74.91,74.93,74.9,74.92,6127.0,67.284,67.302,67.2751,67.293,6127.0
2019-07-26 15:15:00,74.92,74.93,74.91,74.92,6149.0,67.293,67.302,67.284,67.293,6149.0
2019-07-26 15:20:00,74.92,74.94,74.92,74.93,5570.0,67.293,67.311,67.293,67.302,5570.0
2019-07-26 15:25:00,74.93,74.93,74.91,74.92,1906.0,67.302,67.302,67.284,67.293,1906.0
2019-07-26 15:30:00,74.92,74.95,74.91,74.94,36738.0,67.293,67.32,67.284,67.311,36738.0
2019-07-26 15:35:00,74.94,74.95,74.93,74.94,8449.0,67.311,67.32,67.302,67.311,8449.0
2019-07-26 15:40:00,74.95,74.95,74.92,74.93,3780.0,67.32,67.32,67.293,67.302,3780.0
2019-07-26 15:45:00,74.92,74.93,74.92,74.92,2789.0,67.293,67.302,67.293,67.293,2789.0
2019-07-26 15:50:00,74.92,74.95,74.91,74.94,13314.0,67.293,67.32,67.284,67.311,13314.0
2019-07-26 15:55:00,74.94,74.95,74.89,74.9,45955.0,67.311,67.32,67.2661,67.2751,45955.0
2019-07-29 09:30:00,74.92,74.94,74.86,74.88,25406.0,67.293,67.311,67.2391,67.2571,25406.0
2019-07-29 09:35:00,74.88,74.9,74.86,74.87,67823.0,67.2571,67.2751,67.2391,67.2481,67823.0
2019-07-29 09:40:00,74.87,74.87,74.8,74.8,22141.0,67.2481,67.2481,67.1852,67.1852,22141.0
2019-07-29 09:45:00,74.8,74.82,74.79,74.81,97524.0,67.1852,67.2032,67.1763,67.1942,97524.0
2019-07-29 09:50:00,74.79,74.79,74.75,74.75,63664.0,67.1763,67.1763,67.1403,67.1403,63664.0
2019-07-29 09:55:00,74.75,74.76,74.72,74.73,4633.0,67.1403,67.1493,67.1134,67.1224,4633.0
2019-07-29 10:00:00,74.72,74.73,74.7,74.72,11947.0,67.1134,67.1224,67.0954,67.1134,11947.0
2019-07-29 10:05:00,74.72,74.72,74.68,74.68,24825.0,67.1134,67.1134,67.0775,67.0775,24825.0
2019-07-29 10:10:00,74.68,74.69,74.66,74.68,19730.0,67.0775,67.0864,67.0595,67.0775,19730.0
2019-07-29 10:15:00,74.69,74.72,74.69,74.72,43910.0,67.0864,67.1134,67.0864,67.1134,43910.0
2019-07-29 10:20:00,74.72,74.74,74.71,74.74,11776.0,67.1134,67.1313,67.1044,67.1313,11776.0
2019-07-29 10:25:00,74.74,74.74,74.72,74.72,10249.0,67.1313,67.1313,67.1134,67.1134,10249.0
2019-07-29 10:30:00,74.72,74.75,74.72,74.75,11924.0,67.1134,67.1403,67.1134,67.1403,11924.0
2019-07-29 10:35:00,74.75,74.75,74.72,74.73,4740.0,67.1403,67.1403,67.1134,67.1224,4740.0
2019-07-29 10:40:00,74.73,74.76,74.72,74.76,8619.0,67.1224,67.1493,67.1134,67.1493,8619.0
2019-07-29 10:45:00,74.77,74.8,74.77,74.79,15275.0,67.1583,67.1852,67.1583,67.1763,15275.0
2019-07-29 10:50:00,74.79,74.8,74.77,74.78,30830.0,67.1763,67.1852,67.1583,67.1673,30830.0
2019-07-29 10:55:00,74.8,74.8,74.75,74.75,12514.0,67.1852,67.1852,67.1403,67.1403,12514.0
2019-07-29 11:00:00,74.75,74.78,74.73,74.75,13703.0,67.1403,67.1673,67.1224,67.1403,13703.0
2019-07-29 11:05:00,74.75,74.78,74.75,74.75,16391.0,67.1403,67.1673,67.1403,67.1403,16391.0
2019-07-29 11:10:00,74.75,74.77,74.74,74.75,42118.0,67.1403,67.1583,67.1313,67.1403,42118.0
2019-07-29 11:15:00,74.75,74.78,74.73,74.77,4800.0,67.1403,67.1673,67.1224,67.1583,4800.0
2019-07-29 11:20:00,74.78,74.78,74.77,74.78,10420.0,67.1673,67.1673,67.1583,67.1673,10420.0
2019-07-29 11:25:00,74.78,74.79,74.77,74.79,13503.0,67.1673,67.1763,67.1583,67.1763,13503.0
2019-07-29 11:30:00,74.79,74.79,74.75,74.75,18954.0,67.1763,67.1763,67.1403,67.1403,18954.0
2019-07-29 11:35:00,74.75,74.8,74.74,74.79,27194.0,67.1403,67.1852,67.1313,67.1763,27194.0
2019-07-29 11:40:00,74.79,74.8,74.79,74.8,3682.0,67.1763,67.1852,67.1763,67.1852,3682.0
2019-07-29 11:45:00,74.81,74.81,74.8,74.8,14665.0,67.1942,67.1942,67.1852,67.1852,14665.0
2019-07-29 11:50:00,74.81,74.82,74.8,74.81,6531.0,67.1942,67.2032,67.1852,67.1942,6531.0
2019-07-29 11:55:00,74.82,74.83,74.82,74.82,10188.0,67.2032,67.2122,67.2032,67.2032,10188.0
2019-07-29 12:00:00,74.81,74.82,74.78,74.78,25362.0,67.1942,67.2032,67.1673,67.1673,25362.0
2019-07-29 12:05:00,74.78,74.79,74.78,74.78,13150.0,67.1673,67.1763,67.1673,67.1673,13150.0
2019-07-29 12:10:00,74.78,74.79,74.76,74.77,9726.0,67.1673,67.1763,67.1493,67.1583,9726.0
2019-07-29 12:15:00,74.77,74.77,74.74,74.75,17780.0,67.1583,67.1583,67.1313,67.1403,17780.0
2019-07-29 12:20:00,74.75,74.77,74.74,74.75,11094.0,67.1403,67.1583,67.1313,67.1403,11094.0
2019-07-29 12:25:00,74.75,74.77,74.74,74.77,7471.0,67.1403,67.1583,67.1313,67.1583,7471.0
2019-07-29 12:30:00,74.77,74.78,74.76,74.78,7847.0,67.1583,67.1673,67.1493,67.1673,7847.0
2019-07-29 12:35:00,74.78,74.78,74.75,74.75,19841.0,67.1673,67.1673,67.1403,67.1403,19841.0
2019-07-29 12:40:00,74.76,74.76,74.74,74.76,27986.0,67.1493,67.1493,67.1313,67.1493,27986.0
2019-07-29 12:45:00,74.75,74.77,74.75,74.77,17332.0,67.1403,67.1583,67.1403,67.1583,17332.0
2019-07-29 12:50:00,74.77,74.78,74.77,74.77,6433.0,67.1583,67.1673,67.1583,67.1583,6433.0
2019-07-29 12:55:00,74.78,74.81,74.77,74.81,7955.0,67.1673,67.1942,67.1583,67.1942,7955.0
2019-07-29 13:00:00,74.82,74.83,74.81,74.81,13297.0,67.2032,67.2122,67.1942,67.1942,13297.0
2019-07-29 13:05:00,74.81,74.81,74.79,74.8,14760.0,67.1942,67.1942,67.1763,67.1852,14760.0
2019-07-29 13:10:00,74.8,74.81,74.8,74.81,7127.0,67.1852,67.1942,67.1852,67.1942,7127.0
2019-07-29 13:15:00,74.81,74.83,74.81,74.82,3249.0,67.1942,67.2122,67.1942,67.2032,3249.0
2019-07-29 13:20:00,74.83,74.83,74.82,74.82,7156.0,67.2122,67.2122,67.2032,67.2032,7156.0
2019-07-29 13:25:00,74.82,74.82,74.81,74.81,3600.0,67.2032,67.2032,67.1942,67.1942,3600.0
2019-07-29 13:30:00,74.82,74.84,74.82,74.83,5884.0,67.2032,67.2212,67.2032,67.2122,5884.0
2019-07-29 13:35:00,74.83,74.84,74.82,74.82,5471.0,67.2122,67.2212,67.2032,67.2032,5471.0
2019-07-29 13:40:00,74.82,74.82,74.81,74.81,2700.0,67.2032,67.2032,67.1942,67.1942,2700.0
2019-07-29 13:45:00,74.81,74.82,74.8,74.82,4311.0,67.1942,67.2032,67.1852,67.2032,4311.0
2019-07-29 13:50:00,74.81,74.82,74.8,74.8,3271.0,67.1942,67.2032,67.1852,67.1852,3271.0
2019-07-29 13:55:00,74.81,74.81,74.79,74.79,9657.0,67.1942,67.1942,67.1763,67.1763,9657.0
2019-07-29 14:00:00,74.8,74.8,74.79,74.79,3970.0,67.1852,67.1852,67.1763,67.1763,3970.0
2019-07-29 14:05:00,74.79,74.79,74.77,74.78,2802.0,67.1763,67.1763,67.1583,67.1673,2802.0
2019-07-29 14:10:00,74.79,74.81,74.79,74.81,9800.0,67.1763,67.1942,67.1763,67.1942,9800.0
2019-07-29 14:15:00,74.81,74.82,74.8,74.8,8379.0,67.1942,67.2032,67.1852,67.1852,8379.0
2019-07-29 14:20:00,74.81,74.83,74.8,74.83,5407.0,67.1942,67.2122,67.1852,67.2122,5407.0
2019-07-29 14:25:00,74.82,74.83,74.8,74.83,12181.0,67.2032,67.2122,67.1852,67.2122,12181.0
2019-07-29 14:30:00,74.82,74.82,74.8,74.8,4096.0,67.2032,67.2032,67.1852,67.1852,4096.0
2019-07-29 14:35:00,74.8,74.81,74.8,74.8,2763.0,67.1852,67.1942,67.1852,67.1852,2763.0
2019-07-29 14:40:00,74.8,74.8,74.79,74.79,1900.0,67.1852,67.1852,67.1763,67.1763,1900.0
2019-07-29 14:45:00,74.8,74.8,74.78,74.79,11121.0,67.1852,67.1852,67.1673,67.1763,11121.0
2019-07-29 14:50:00,74.79,74.83,74.79,74.82,16872.0,67.1763,67.2122,67.1763,67.2032,16872.0
2019-07-29 14:55:00,74.83,74.84,74.82,74.83,9268.0,67.2122,67.2212,67.2032,67.2122,9268.0
2019-07-29 15:00:00,74.84,74.85,74.82,74.83,15326.0,67.2212,67.2301,67.2032,67.2122,15326.0
2019-07-29 15:05:00,74.83,74.83,74.81,74.83,5035.0,67.2122,67.2122,67.1942,67.2122,5035.0
2019-07-29 15:10:00,74.82,74.82,74.81,74.81,1423.0,67.2032,67.2032,67.1942,67.1942,1423.0
2019-07-29 15:15:00,74.8,74.81,74.8,74.81,3149.0,67.1852,67.1942,67.1852,67.1942,3149.0
2019-07-29 15:20:00,74.82,74.83,74.82,74.83,3676.0,67.2032,67.2122,67.2032,67.2122,3676.0
2019-07-29 15:25:00,74.83,74.83,74.8,74.81,2927.0,67.2122,67.2122,67.1852,67.1942,2927.0
2019-07-29 15:30:00,74.81,74.82,74.8,74.81,4976.0,67.1942,67.2032,67.1852,67.1942,4976.0
2019-07-29 15:35:00,74.81,74.83,74.81,74.82,3222.0,67.1942,67.2122,67.1942,67.2032,3222.0
2019-07-29 15:40:00,74.83,74.85,74.83,74.85,35575.0,67.2122,67.2301,67.2122,67.2301,35575.0
2019-07-29 15:45:00,74.85,74.85,74.84,74.85,6277.0,67.2301,67.2301,67.2212,67.2301,6277.0
2019-07-29 15:50:00,74.85,74.87,74.85,74.86,14696.0,67.2301,67.2481,67.2301,67.2391,14696.0
2019-07-29 15:55:00,74.85,74.86,74.83,74.83,32875.0,67.2301,67.2391,67.2122,67.2122,32875.0
2019-07-30 09:30:00,74.32,74.32,74.21,74.21,13439.0,66.7541,66.7541,66.6553,66.6553,13439.0
2019-07-30 09:35:00,74.22,74.34,74.19,74.29,91819.0,66.6643,66.7721,66.6373,66.7272,91819.0
2019-07-30 09:40:00,74.3,74.35,74.28,74.34,22819.0,66.7361,66.781,66.7182,66.7721,22819.0
2019-07-30 09:45:00,74.35,74.35,74.29,74.32,12811.0,66.781,66.781,66.7272,66.7541,12811.0
2019-07-30 09:50:00,74.34,74.35,74.3,74.34,2538.0,66.7721,66.781,66.7361,66.7721,2538.0
2019-07-30 09:55:00,74.35,74.38,74.35,74.35,11007.0,66.781,66.808,66.781,66.781,11007.0
2019-07-30 10:00:00,74.35,74.4,74.32,74.39,45943.0,66.781,66.826,66.7541,66.817,45943.0
2019-07-30 10:05:00,74.38,74.39,74.36,74.36,13874.0,66.808,66.817,66.79,66.79,13874.0
2019-07-30 10:10:00,74.36,74.37,74.28,74.32,59153.0,66.79,66.799,66.7182,66.7541,59153.0
2019-07-30 10:15:00,74.33,74.37,74.32,74.37,34648.0,66.7631,66.799,66.7541,66.799,34648.0
2019-07-30 10:20:00,74.36,74.37,74.32,74.32,18096.0,66.79,66.799,66.7541,66.7541,18096.0
2019-07-30 10:25:00,74.32,74.35,74.3,74.34,9960.0,66.7541,66.781,66.7361,66.7721,9960.0
2019-07-30 10:30:00,74.35,74.41,74.34,74.37,19052.0,66.781,66.8349,66.7721,66.799,19052.0
2019-07-30 10:35:00,74.38,74.39,74.34,74.35,37833.0,66.808,66.817,66.7721,66.781,37833.0
2019-07-30 10:40:00,74.36,74.39,74.32,74.33,7576.0,66.79,66.817,66.7541,66.7631,7576.0
2019-07-30 10:45:00,74.32,74.34,74.31,74.33,13992.0,66.7541,66.7721,66.7451,66.7631,13992.0
2019-07-30 10:50:00,74.34,74.37,74.32,74.37,5852.0,66.7721,66.799,66.7541,66.799,5852.0
2019-07-30 10:55:00,74.37,74.37,74.34,74.35,7159.0,66.799,66.799,66.7721,66.781,7159.0
2019-07-30 11:00:00,74.36,74.42,74.35,74.4,7969.0,66.79,66.8439,66.781,66.826,7969.0
2019-07-30 11:05:00,74.41,74.44,74.41,74.43,4022.0,66.8349,66.8619,66.8349,66.8529,4022.0
2019-07-30 11:10:00,74.43,74.44,74.41,74.42,31689.0,66.8529,66.8619,66.8349,66.8439,31689.0
2019-07-30 11:15:00,74.42,74.43,74.41,74.41,6455.0,66.8439,66.8529,66.8349,66.8349,6455.0
2019-07-30 11:20:00,74.41,74.43,74.4,74.41,26006.0,66.8349,66.8529,66.826,66.8349,26006.0
2019-07-30 11:25:00,74.4,74.42,74.39,74.4,11876.0,66.826,66.8439,66.817,66.826,11876.0
2019-07-30 11:30:00,74.4,74.44,74.4,74.42,9266.0,66.826,66.8619,66.826,66.8439,9266.0
2019-07-30 11:35:00,74.42,74.43,74.38,74.39,8893.0,66.8439,66.8529,66.808,66.817,8893.0
2019-07-30 11:40:00,74.39,74.4,74.37,74.39,4300.0,66.817,66.826,66.799,66.817,4300.0
2019-07-30 11:45:00,74.39,74.4,74.36,74.36,3262.0,66.817,66.826,66.79,66.79,3262.0
2019-07-30 11:50:00,74.36,74.37,74.33,74.35,34086.0,66.79,66.799,66.7631,66.781,34086.0
2019-07-30 11:55:00,74.34,74.35,74.31,74.31,6439.0,66.7721,66.781,66.7451,66.7451,6439.0
2019-07-30 12:00:00,74.31,74.36,74.3,74.34,8500.0,66.7451,66.79,66.7361,66.7721,8500.0
2019-07-30 12:05:00,74.35,74.37,74.34,74.36,8773.0,66.781,66.799,66.7721,66.79,8773.0
2019-07-30 12:10:00,74.35,74.38,74.35,74.37,7854.0,66.781,66.808,66.781,66.799,7854.0
2019-07-30 12:15:00,74.37,74.38,74.37,74.38,13513.0,66.799,66.808,66.799,66.808,13513.0
2019-07-30 12:20:00,74.37,74.38,74.35,74.37,7829.0,66.799,66.808,66.781,66.799,7829.0
2019-07-30 12:25:00,74.37,74.37,74.35,74.37,6866.0,66.799,66.799,66.781,66.799,6866.0
2019-07-30 12:30:00,74.38,74.39,74.38,74.38,9532.0,66.808,66.817,66.808,66.808,9532.0
2019-07-30 12:35:00,74.38,74.38,74.36,74.36,4921.0,66.808,66.808,66.79,66.79,4921.0
2019-07-30 12:40:00,74.37,74.38,74.36,74.38,3800.0,66.799,66.808,66.79,66.808,3800.0
2019-07-30 12:45:00,74.37,74.38,74.34,74.34,2013.0,66.799,66.808,66.7721,66.7721,2013.0
2019-07-30 12:50:00,74.34,74.35,74.29,74.3,5814.0,66.7721,66.781,66.7272,66.7361,5814.0
2019-07-30 12:55:00,74.29,74.3,74.28,74.29,11616.0,66.7272,66.7361,66.7182,66.7272,11616.0
2019-07-30 13:00:00,74.3,74.31,74.29,74.3,6625.0,66.7361,66.7451,66.7272,66.7361,6625.0
2019-07-30 13:05:00,74.3,74.31,74.29,74.31,1749.0,66.7361,66.7451,66.7272,66.7451,1749.0
2019-07-30 13:10:00,74.31,74.33,74.31,74.31,2943.0,66.7451,66.7631,66.7451,66.7451,2943.0
2019-07-30 13:15:00,74.31,74.32,74.29,74.32,5201.0,66.7451,66.7541,66.7272,66.7541,5201.0
2019-07-30 13:20:00,74.31,74.34,74.31,74.33,2372.0,66.7451,66.7721,66.7451,66.7631,2372.0
2019-07-30 13:25:00,74.33,74.34,74.31,74.32,10495.0,66.7631,66.7721,66.7451,66.7541,10495.0
2019-07-30 13:30:00,74.33,74.35,74.33,74.33,3400.0,66.7631,66.781,66.7631,66.7631,3400.0
2019-07-30 13:35:00,74.32,74.34,74.32,74.34,4735.0,66.7541,66.7721,66.7541,66.7721,4735.0
2019-07-30 13:40:00,74.33,74.35,74.33,74.35,5068.0,66.7631,66.781,66.7631,66.781,5068.0
2019-07-30 13:45:00,74.35,74.36,74.35,74.36,1935.0,66.781,66.79,66.781,66.79,1935.0
2019-07-30 13:50:00,74.36,74.38,74.36,74.37,7850.0,66.79,66.808,66.79,66.799,7850.0
2019-07-30 13:55:00,74.37,74.38,74.37,74.38,3424.0,66.799,66.808,66.799,66.808,3424.0
2019-07-30 14:00:00,74.38,74.49,74.37,74.48,24152.0,66.808,66.9068,66.799,66.8978,24152.0
2019-07-30 14:05:00,74.5,74.5,74.45,74.46,9721.0,66.9158,66.9158,66.8709,66.8798,9721.0
2019-07-30 14:10:00,74.46,74.48,74.45,74.48,5100.0,66.8798,66.8978,66.8709,66.8978,5100.0
2019-07-30 14:15:00,74.47,74.49,74.46,74.48,6551.0,66.8888,66.9068,66.8798,66.8978,6551.0
2019-07-30 14:20:00,74.48,74.49,74.47,74.48,4000.0,66.8978,66.9068,66.8888,66.8978,4000.0
2019-07-30 14:25:00,74.47,74.48,74.44,74.45,7357.0,66.8888,66.8978,66.8619,66.8709,7357.0
2019-07-30 14:30:00,74.44,74.45,74.43,74.44,5389.0,66.8619,66.8709,66.8529,66.8619,5389.0
2019-07-30 14:35:00,74.44,74.45,74.43,74.44,4400.0,66.8619,66.8709,66.8529,66.8619,4400.0
2019-07-30 14:40:00,74.44,74.44,74.42,74.42,6571.0,66.8619,66.8619,66.8439,66.8439,6571.0
2019-07-30 14:45:00,74.42,74.42,74.4,74.42,28891.0,66.8439,66.8439,66.826,66.8439,28891.0
2019-07-30 14:50:00,74.42,74.42,74.4,74.41,10617.0,66.8439,66.8439,66.826,66.8349,10617.0
2019-07-30 14:55:00,74.4,74.4,74.39,74.4,7647.0,66.826,66.826,66.817,66.826,7647.0
2019-07-30 15:00:00,74.4,74.43,74.39,74.41,33692.0,66.826,66.8529,66.817,66.8349,33692.0
2019-07-30 15:05:00,74.41,74.41,74.38,74.38,25898.0,66.8349,66.8349,66.808,66.808,25898.0
2019-07-30 15:10:00,74.39,74.41,74.38,74.41,34405.0,66.817,66.8349,66.808,66.8349,34405.0
2019-07-30 15:15:00,74.41,74.41,74.38,74.39,20016.0,66.8349,66.8349,66.808,66.817,20016.0
2019-07-30 15:20:00,74.39,74.39,74.34,74.34,20800.0,66.817,66.817,66.7721,66.7721,20800.0
2019-07-30 15:25:00,74.34,74.36,74.33,74.34,37683.0,66.7721,66.79,66.7631,66.7721,37683.0
2019-07-30 15:30:00,74.34,74.35,74.33,74.34,22509.0,66.7721,66.781,66.7631,66.7721,22509.0
2019-07-30 15:35:00,74.35,74.35,74.33,74.34,20418.0,66.781,66.781,66.7631,66.7721,20418.0
2019-07-30 15:40:00,74.35,74.35,74.31,74.32,70257.0,66.781,66.781,66.7451,66.7541,70257.0
2019-07-30 15:45:00,74.32,74.37,74.31,74.36,60248.0,66.7541,66.799,66.7451,66.79,60248.0
2019-07-30 15:50:00,74.36,74.37,74.34,74.34,123717.0,66.79,66.799,66.7721,66.7721,123717.0
2019-07-30 15:55:00,74.34,74.39,74.31,74.39,205807.0,66.7721,66.817,66.7451,66.817,205807.0
2019-07-31 09:30:00,74.47,74.47,74.43,74.44,15336.0,66.8888,66.8888,66.8529,66.8619,15336.0
2019-07-31 09:35:00,74.44,74.45,74.43,74.43,19692.0,66.8619,66.8709,66.8529,66.8529,19692.0
2019-07-31 09:40:00,74.44,74.48,74.43,74.47,9326.0,66.8619,66.8978,66.8529,66.8888,9326.0
2019-07-31 09:45:00,74.47,74.48,74.43,74.46,8500.0,66.8888,66.8978,66.8529,66.8798,8500.0
2019-07-31 09:50:00,74.45,74.46,74.44,74.44,4850.0,66.8709,66.8798,66.8619,66.8619,4850.0
2019-07-31 09:55:00,74.44,74.47,74.44,74.47,10728.0,66.8619,66.8888,66.8619,66.8888,10728.0
2019-07-31 10:00:00,74.46,74.47,74.44,74.44,5881.0,66.8798,66.8888,66.8619,66.8619,5881.0
2019-07-31 10:05:00,74.45,74.48,74.45,74.46,2600.0,66.8709,66.8978,66.8709,66.8798,2600.0
2019-07-31 10:10:00,74.47,74.48,74.46,74.47,11162.0,66.8888,66.8978,66.8798,66.8888,11162.0
2019-07-31 10:15:00,74.46,74.46,74.44,74.45,6327.0,66.8798,66.8798,66.8619,66.8709,6327.0
2019-07-31 10:20:00,74.46,74.48,74.46,74.46,28027.0,66.8798,66.8978,66.8798,66.8798,28027.0
2019-07-31 10:25:00,74.46,74.47,74.41,74.41,10158.0,66.8798,66.8888,66.8349,66.8349,10158.0
2019-07-31 10:30:00,74.42,74.42,74.36,74.4,13079.0,66.8439,66.8439,66.79,66.826,13079.0
2019-07-31 10:35:00,74.39,74.41,74.38,74.4,3900.0,66.817,66.8349,66.808,66.826,3900.0
2019-07-31 10:40:00,74.4,74.41,74.38,74.39,13588.0,66.826,66.8349,66.808,66.817,13588.0
2019-07-31 10:45:00,74.39,74.41,74.38,74.41,6350.0,66.817,66.8349,66.808,66.8349,6350.0
2019-07-31 10:50:00,74.41,74.44,74.4,74.43,4116.0,66.8349,66.8619,66.826,66.8529,4116.0
2019-07-31 10:55:00,74.44,74.45,74.43,74.44,5343.0,66.8619,66.8709,66.8529,66.8619,5343.0
2019-07-31 11:00:00,74.44,74.46,74.43,74.45,6288.0,66.8619,66.8798,66.8529,66.8709,6288.0
2019-07-31 11:05:00,74.46,74.47,74.45,74.46,4805.0,66.8798,66.8888,66.8709,66.8798,4805.0
2019-07-31 11:10:00,74.47,74.49,74.46,74.46,9045.0,66.8888,66.9068,66.8798,66.8798,9045.0
2019-07-31 11:15:00,74.46,74.49,74.45,74.48,3806.0,66.8798,66.9068,66.8709,66.8978,3806.0
2019-07-31 11:20:00,74.48,74.52,74.48,74.5,10648.0,66.8978,66.9337,66.8978,66.9158,10648.0
2019-07-31 11:25:00,74.5,74.5,74.46,74.46,6820.0,66.9158,66.9158,66.8798,66.8798,6820.0
2019-07-31 11:30:00,74.46,74.48,74.43,74.45,14234.0,66.8798,66.8978,66.8529,66.8709,14234.0
2019-07-31 11:35:00,74.45,74.45,74.43,74.45,5461.0,66.8709,66.8709,66.8529,66.8709,5461.0
2019-07-31 11:40:00,74.45,74.47,74.44,74.46,4393.0,66.8709,66.8888,66.8619,66.8798,4393.0
2019-07-31 11:45:00,74.47,74.48,74.46,74.48,3939.0,66.8888,66.8978,66.8798,66.8978,3939.0
2019-07-31 11:50:00,74.48,74.5,74.47,74.49,5600.0,66.8978,66.9158,66.8888,66.9068,5600.0
2019-07-31 11:55:00,74.49,74.51,74.48,74.5,11247.0,66.9068,66.9248,66.8978,66.9158,11247.0
2019-07-31 12:00:00,74.51,74.51,74.48,74.48,20137.0,66.9248,66.9248,66.8978,66.8978,20137.0
2019-07-31 12:05:00,74.48,74.49,74.47,74.48,2465.0,66.8978,66.9068,66.8888,66.8978,2465.0
2019-07-31 12:10:00,74.48,74.48,74.47,74.48,22500.0,66.8978,66.8978,66.8888,66.8978,22500.0
2019-07-31 12:15:00,74.48,74.48,74.46,74.48,52046.0,66.8978,66.8978,66.8798,66.8978,52046.0
2019-07-31 12:20:00,74.47,74.47,74.45,74.45,9700.0,66.8888,66.8888,66.8709,66.8709,9700.0
2019-07-31 12:25:00,74.45,74.46,74.45,74.45,19999.0,66.8709,66.8798,66.8709,66.8709,19999.0
2019-07-31 12:30:00,74.45,74.45,74.42,74.43,9548.0,66.8709,66.8709,66.8439,66.8529,9548.0
2019-07-31 12:35:00,74.42,74.44,74.42,74.42,3188.0,66.8439,66.8619,66.8439,66.8439,3188.0
2019-07-31 12:40:00,74.42,74.43,74.42,74.42,4700.0,66.8439,66.8529,66.8439,66.8439,4700.0
2019-07-31 12:45:00,74.42,74.44,74.42,74.43,10304.0,66.8439,66.8619,66.8439,66.8529,10304.0
2019-07-31 12:50:00,74.42,74.44,74.42,74.44,9822.0,66.8439,66.8619,66.8439,66.8619,9822.0
2019-07-31 12:55:00,74.44,74.46,74.43,74.45,7146.0,66.8619,66.8798,66.8529,66.8709,7146.0
2019-07-31 13:00:00,74.45,74.47,74.44,74.46,10922.0,66.8709,66.8888,66.8619,66.8798,10922.0
2019-07-31 13:05:00,74.45,74.48,74.45,74.47,4000.0,66.8709,66.8978,66.8709,66.8888,4000.0
2019-07-31 13:10:00,74.47,74.48,74.46,74.47,8783.0,66.8888,66.8978,66.8798,66.8888,8783.0
2019-07-31 13:15:00,74.46,74.47,74.44,74.45,4913.0,66.8798,66.8888,66.8619,66.8709,4913.0
2019-07-31 13:20:00,74.45,74.48,74.44,74.47,12150.0,66.8709,66.8978,66.8619,66.8888,12150.0
2019-07-31 13:25:00,74.47,74.48,74.45,74.47,24007.0,66.8888,66.8978,66.8709,66.8888,24007.0
2019-07-31 13:30:00,74.47,74.49,74.46,74.48,6610.0,66.8888,66.9068,66.8798,66.8978,6610.0
2019-07-31 13:35:00,74.48,74.48,74.46,74.47,3903.0,66.8978,66.8978,66.8798,66.8888,3903.0
2019-07-31 13:40:00,74.46,74.48,74.46,74.48,5461.0,66.8798,66.8978,66.8798,66.8978,5461.0
2019-07-31 13:45:00,74.47,74.48,74.47,74.47,4700.0,66.8888,66.8978,66.8888,66.8888,4700.0
2019-07-31 13:50:00,74.47,74.47,74.42,74.43,17566.0,66.8888,66.8888,66.8439,66.8529,17566.0
2019-07-31 13:55:00,74.42,74.5,74.41,74.48,32298.0,66.8439,66.9158,66.8349,66.8978,32298.0
2019-07-31 14:00:00,74.48,74.49,74.19,74.3,44284.0,66.8978,66.9068,66.6373,66.7361,44284.0
2019-07-31 14:05:00,74.31,74.42,74.26,74.35,37343.0,66.7451,66.8439,66.7002,66.781,37343.0
2019-07-31 14:10:00,74.34,74.45,74.3,74.39,39782.0,66.7721,66.8709,66.7361,66.817,39782.0
2019-07-31 14:15:00,74.39,74.4,74.3,74.36,20681.0,66.817,66.826,66.7361,66.79,20681.0
2019-07-31 14:20:00,74.35,74.38,74.26,74.28,41852.0,66.781,66.808,66.7002,66.7182,41852.0
2019-07-31 14:25:00,74.3,74.33,74.28,74.31,24564.0,66.7361,66.7631,66.7182,66.7451,24564.0
2019-07-31 14:30:00,74.3,74.4,74.29,74.35,28139.0,66.7361,66.826,66.7272,66.781,28139.0
2019-07-31 14:35:00,74.37,74.37,74.03,74.05,146118.0,66.799,66.799,66.4936,66.5116,146118.0
2019-07-31 14:40:00,74.03,74.08,73.89,73.91,155934.0,66.4936,66.5385,66.3679,66.3858,155934.0
2019-07-31 14:45:00,73.91,73.91,73.61,73.63,85768.0,66.3858,66.3858,66.1164,66.1343,85768.0
2019-07-31 14:50:00,73.61,73.62,73.13,73.5,172724.0,66.1164,66.1254,65.6852,66.0176,172724.0
2019-07-31 14:55:00,73.51,73.67,73.45,73.65,89111.0,66.0266,66.1703,65.9727,66.1523,89111.0
2019-07-31 15:00:00,73.65,73.97,73.56,73.79,98820.0,66.1523,66.4397,66.0715,66.2781,98820.0
2019-07-31 15:05:00,73.8,73.93,73.77,73.85,114781.0,66.287,66.4038,66.2601,66.3319,114781.0
2019-07-31 15:10:00,73.84,73.85,73.7,73.83,36512.0,66.323,66.3319,66.1972,66.314,36512.0
2019-07-31 15:15:00,73.81,73.91,73.64,73.89,59705.0,66.296,66.3858,66.1433,66.3679,59705.0
2019-07-31 15:20:00,73.88,73.98,73.85,73.93,31680.0,66.3589,66.4487,66.3319,66.4038,31680.0
2019-07-31 15:25:00,73.95,74.01,73.94,73.96,90395.0,66.4218,66.4757,66.4128,66.4307,90395.0
2019-07-31 15:30:00,73.95,73.96,73.84,73.85,26281.0,66.4218,66.4307,66.323,66.3319,26281.0
2019-07-31 15:35:00,73.83,73.91,73.83,73.9,46142.0,66.314,66.3858,66.314,66.3769,46142.0
2019-07-31 15:40:00,73.9,73.94,73.83,73.92,183382.0,66.3769,66.4128,66.314,66.3948,183382.0
2019-07-31 15:45:00,73.93,73.96,73.86,73.89,129843.0,66.4038,66.4307,66.3409,66.3679,129843.0
2019-07-31 15:50:00,73.88,73.89,73.72,73.73,77731.0,66.3589,66.3679,66.2152,66.2242,77731.0
2019-07-31 15:55:00,73.73,73.83,73.71,73.72,792957.0,66.2242,66.314,66.2062,66.2152,792957.0
2019-08-01 09:30:00,73.73,73.84,73.72,73.83,35787.0,66.2242,66.323,66.2152,66.314,35787.0
2019-08-01 09:35:00,73.84,73.88,73.81,73.86,14380.0,66.323,66.3589,66.296,66.3409,14380.0
2019-08-01 09:40:00,73.87,73.92,73.83,73.9,66327.0,66.3499,66.3948,66.314,66.3769,66327.0
2019-08-01 09:45:00,73.89,73.94,73.85,73.92,41708.0,66.3679,66.4128,66.3319,66.3948,41708.0
2019-08-01 09:50:00,73.92,73.97,73.87,73.87,22331.0,66.3948,66.4397,66.3499,66.3499,22331.0
2019-08-01 09:55:00,73.88,73.94,73.88,73.94,11182.0,66.3589,66.4128,66.3589,66.4128,11182.0
2019-08-01 10:00:00,73.94,74.0,73.9,73.94,47896.0,66.4128,66.4667,66.3769,66.4128,47896.0
2019-08-01 10:05:00,73.92,74.05,73.92,74.04,18820.0,66.3948,66.5116,66.3948,66.5026,18820.0
2019-08-01 10:10:00,74.05,74.05,74.01,74.03,7513.0,66.5116,66.5116,66.4757,66.4936,7513.0
2019-08-01 10:15:00,74.03,74.11,74.02,74.11,46731.0,66.4936,66.5655,66.4846,66.5655,46731.0
2019-08-01 10:20:00,74.11,74.13,74.09,74.13,15282.0,66.5655,66.5834,66.5475,66.5834,15282.0
2019-08-01 10:25:00,74.13,74.2,74.12,74.2,29374.0,66.5834,66.6463,66.5745,66.6463,29374.0
2019-08-01 10:30:00,74.21,74.27,74.18,74.26,51364.0,66.6553,66.7092,66.6284,66.7002,51364.0
2019-08-01 10:35:00,74.24,74.24,74.18,74.2,13835.0,66.6822,66.6822,66.6284,66.6463,13835.0
2019-08-01 10:40:00,74.2,74.23,74.18,74.21,12785.0,66.6463,66.6733,66.6284,66.6553,12785.0
2019-08-01 10:45:00,74.23,74.25,74.21,74.24,35192.0,66.6733,66.6912,66.6553,66.6822,35192.0
2019-08-01 10:50:00,74.25,74.31,74.25,74.31,60113.0,66.6912,66.7451,66.6912,66.7451,60113.0
2019-08-01 10:55:00,74.31,74.33,74.3,74.33,18208.0,66.7451,66.7631,66.7361,66.7631,18208.0
2019-08-01 11:00:00,74.33,74.39,74.3,74.31,191689.0,66.7631,66.817,66.7361,66.7451,191689.0
2019-08-01 11:05:00,74.31,74.32,74.27,74.3,31761.0,66.7451,66.7541,66.7092,66.7361,31761.0
2019-08-01 11:10:00,74.3,74.34,74.3,74.31,19025.0,66.7361,66.7721,66.7361,66.7451,19025.0
2019-08-01 11:15:00,74.32,74.34,74.3,74.32,31472.0,66.7541,66.7721,66.7361,66.7541,31472.0
2019-08-01 11:20:00,74.33,74.38,74.33,74.37,12144.0,66.7631,66.808,66.7631,66.799,12144.0
2019-08-01 11:25:00,74.37,74.43,74.35,74.42,25957.0,66.799,66.8529,66.781,66.8439,25957.0
2019-08-01 11:30:00,74.43,74.44,74.38,74.44,14322.0,66.8529,66.8619,66.808,66.8619,14322.0
2019-08-01 11:35:00,74.44,74.46,74.42,74.43,12988.0,66.8619,66.8798,66.8439,66.8529,12988.0
2019-08-01 11:40:00,74.44,74.47,74.42,74.46,5500.0,66.8619,66.8888,66.8439,66.8798,5500.0
2019-08-01 11:45:00,74.47,74.47,74.44,74.47,8799.0,66.8888,66.8888,66.8619,66.8888,8799.0
2019-08-01 11:50:00,74.47,74.47,74.41,74.41,11091.0,66.8888,66.8888,66.8349,66.8349,11091.0
2019-08-01 11:55:00,74.42,74.43,74.37,74.38,5382.0,66.8439,66.8529,66.799,66.808,5382.0
2019-08-01 12:00:00,74.37,74.38,74.35,74.38,6426.0,66.799,66.808,66.781,66.808,6426.0
2019-08-01 12:05:00,74.38,74.39,74.36,74.36,4040.0,66.808,66.817,66.79,66.79,4040.0
2019-08-01 12:10:00,74.37,74.38,74.36,74.37,6471.0,66.799,66.808,66.79,66.799,6471.0
2019-08-01 12:15:00,74.36,74.37,74.31,74.32,14448.0,66.79,66.799,66.7451,66.7541,14448.0
2019-08-01 12:20:00,74.32,74.35,74.32,74.34,10833.0,66.7541,66.781,66.7541,66.7721,10833.0
2019-08-01 12:25:00,74.34,74.35,74.33,74.34,5589.0,66.7721,66.781,66.7631,66.7721,5589.0
2019-08-01 12:30:00,74.35,74.38,74.35,74.38,8291.0,66.781,66.808,66.781,66.808,8291.0
2019-08-01 12:35:00,74.39,74.4,74.38,74.4,11141.0,66.817,66.826,66.808,66.826,11141.0
2019-08-01 12:40:00,74.4,74.42,74.39,74.42,5900.0,66.826,66.8439,66.817,66.8439,5900.0
2019-08-01 12:45:00,74.42,74.44,74.41,74.42,13765.0,66.8439,66.8619,66.8349,66.8439,13765.0
2019-08-01 12:50:00,74.42,74.43,74.41,74.43,8125.0,66.8439,66.8529,66.8349,66.8529,8125.0
2019-08-01 12:55:00,74.42,74.42,74.38,74.39,86962.0,66.8439,66.8439,66.808,66.817,86962.0
2019-08-01 13:00:00,74.4,74.4,74.37,74.39,20948.0,66.826,66.826,66.799,66.817,20948.0
2019-08-01 13:05:00,74.38,74.39,74.37,74.38,4900.0,66.808,66.817,66.799,66.808,4900.0
2019-08-01 13:10:00,74.38,74.39,74.36,74.38,5313.0,66.808,66.817,66.79,66.808,5313.0
2019-08-01 13:15:00,74.38,74.39,74.37,74.39,10849.0,66.808,66.817,66.799,66.817,10849.0
2019-08-01 13:20:00,74.38,74.4,74.38,74.4,2927.0,66.808,66.826,66.808,66.826,2927.0
2019-08-01 13:25:00,74.4,74.4,73.89,73.91,284755.0,66.826,66.826,66.3679,66.3858,284755.0
2019-08-01 13:30:00,73.93,74.07,73.73,73.73,202880.0,66.4038,66.5295,66.2242,66.2242,202880.0
2019-08-01 13:35:00,73.73,73.82,73.56,73.57,172904.0,66.2242,66.305,66.0715,66.0805,172904.0
2019-08-01 13:40:00,73.58,73.69,73.43,73.45,160183.0,66.0894,66.1882,65.9547,65.9727,160183.0
2019-08-01 13:45:00,73.44,73.53,73.36,73.49,100776.0,65.9637,66.0445,65.8918,66.0086,100776.0
2019-08-01 13:50:00,73.48,73.55,73.18,73.18,574593.0,65.9996,66.0625,65.7302,65.7302,574593.0
2019-08-01 13:55:00,73.2,73.5,73.18,73.46,41610.0,65.7481,66.0176,65.7302,65.9816,41610.0
2019-08-01 14:00:00,73.44,73.46,73.25,73.25,59071.0,65.9637,65.9816,65.793,65.793,59071.0
2019-08-01 14:05:00,73.26,73.36,73.2,73.25,43932.0,65.802,65.8918,65.7481,65.793,43932.0
2019-08-01 14:10:00,73.23,73.3,73.05,73.3,36450.0,65.7751,65.8379,65.6134,65.8379,36450.0
2019-08-01 14:15:00,73.31,73.32,73.16,73.24,43965.0,65.8469,65.8559,65.7122,65.784,43965.0
2019-08-01 14:20:00,73.24,73.25,73.02,73.08,41685.0,65.784,65.793,65.5864,65.6403,41685.0
2019-08-01 14:25:00,73.09,73.17,73.03,73.14,66416.0,65.6493,65.7212,65.5954,65.6942,66416.0
2019-08-01 14:30:00,73.15,73.16,72.98,73.11,73167.0,65.7032,65.7122,65.5505,65.6673,73167.0
2019-08-01 14:35:00,73.12,73.12,72.96,72.97,36425.0,65.6763,65.6763,65.5325,65.5415,36425.0
2019-08-01 14:40:00,72.97,73.06,72.9,72.93,104971.0,65.5415,65.6224,65.4787,65.5056,104971.0
2019-08-01 14:45:00,72.9,73.15,72.9,73.15,31984.0,65.4787,65.7032,65.4787,65.7032,31984.0
2019-08-01 14:50:00,73.17,73.23,73.14,73.17,55420.0,65.7212,65.7751,65.6942,65.7212,55420.0
2019-08-01 14:55:00,73.16,73.16,73.06,73.12,28627.0,65.7122,65.7122,65.6224,65.6763,28627.0
2019-08-01 15:00:00,73.13,73.16,73.03,73.13,46455.0,65.6852,65.7122,65.5954,65.6852,46455.0
2019-08-01 15:05:00,73.14,73.17,73.02,73.02,27290.0,65.6942,65.7212,65.5864,65.5864,27290.0
2019-08-01 15:10:00,73.04,73.1,72.99,73.02,54586.0,65.6044,65.6583,65.5595,65.5864,54586.0
2019-08-01 15:15:00,73.01,73.17,72.99,73.13,52314.0,65.5775,65.7212,65.5595,65.6852,52314.0
2019-08-01 15:20:00,73.13,73.24,73.12,73.24,27418.0,65.6852,65.784,65.6763,65.784,27418.0
2019-08-01 15:25:00,73.21,73.29,73.16,73.2,59227.0,65.7571,65.829,65.7122,65.7481,59227.0
2019-08-01 15:30:00,73.22,73.24,73.09,73.12,52106.0,65.7661,65.784,65.6493,65.6763,52106.0
2019-08-01 15:35:00,73.13,73.26,73.09,73.26,39763.0,65.6852,65.802,65.6493,65.802,39763.0
2019-08-01 15:40:00,73.26,73.28,73.16,73.21,45448.0,65.802,65.82,65.7122,65.7571,45448.0
2019-08-01 15:45:00,73.21,73.27,73.14,73.14,63813.0,65.7571,65.811,65.6942,65.6942,63813.0
2019-08-01 15:50:00,73.14,73.14,73.0,73.01,376497.0,65.6942,65.6942,65.5685,65.5775,376497.0
2019-08-01 15:55:00,73.02,73.14,73.0,73.09,266499.0,65.5864,65.6942,65.5685,65.6493,266499.0
2019-08-02 09:30:00,72.87,72.87,72.71,72.82,204923.0,65.4517,65.4517,65.308,65.4068,204923.0
2019-08-02 09:35:00,72.81,72.89,72.67,72.86,83167.0,65.3978,65.4697,65.2721,65.4427,83167.0
2019-08-02 09:40:00,72.84,72.84,72.72,72.74,33317.0,65.4248,65.4248,65.317,65.3349,33317.0
2019-08-02 09:45:00,72.75,72.75,72.61,72.64,71180.0,65.3439,65.3439,65.2182,65.2451,71180.0
2019-08-02 09:50:00,72.67,72.78,72.63,72.7,118775.0,65.2721,65.3709,65.2361,65.299,118775.0
2019-08-02 09:55:00,72.69,72.7,72.6,72.61,45679.0,65.29,65.299,65.2092,65.2182,45679.0
2019-08-02 10:00:00,72.62,72.7,72.56,72.57,59357.0,65.2272,65.299,65.1733,65.1823,59357.0
2019-08-02 10:05:00,72.56,72.61,72.51,72.53,42506.0,65.1733,65.2182,65.1284,65.1463,42506.0
2019-08-02 10:10:00,72.51,72.51,72.39,72.43,97155.0,65.1284,65.1284,65.0206,65.0565,97155.0
2019-08-02 10:15:00,72.42,72.48,72.4,72.41,44314.0,65.0475,65.1014,65.0296,65.0385,44314.0
2019-08-02 10:20:00,72.4,72.49,72.4,72.49,27148.0,65.0296,65.1104,65.0296,65.1104,27148.0
2019-08-02 10:25:00,72.48,72.5,72.44,72.48,24051.0,65.1014,65.1194,65.0655,65.1014,24051.0
2019-08-02 10:30:00,72.46,72.46,72.25,72.26,11715.0,65.0835,65.0835,64.8948,64.9038,11715.0
2019-08-02 10:35:00,72.23,72.29,72.23,72.23,79169.0,64.8769,64.9308,64.8769,64.8769,79169.0
2019-08-02 10:40:00,72.22,72.28,72.19,72.28,14897.0,64.8679,64.9218,64.8409,64.9218,14897.0
2019-08-02 10:45:00,72.26,72.3,72.21,72.22,51366.0,64.9038,64.9397,64.8589,64.8679,51366.0
2019-08-02 10:50:00,72.22,72.23,72.16,72.21,36806.0,64.8679,64.8769,64.814,64.8589,36806.0
2019-08-02 10:55:00,72.22,72.27,72.2,72.21,13982.0,64.8679,64.9128,64.8499,64.8589,13982.0
2019-08-02 11:00:00,72.19,72.2,72.14,72.18,56804.0,64.8409,64.8499,64.796,64.832,56804.0
2019-08-02 11:05:00,72.2,72.31,72.19,72.29,61227.0,64.8499,64.9487,64.8409,64.9308,61227.0
2019-08-02 11:10:00,72.3,72.39,72.29,72.38,12789.0,64.9397,65.0206,64.9308,65.0116,12789.0
2019-08-02 11:15:00,72.38,72.47,72.36,72.45,37730.0,65.0116,65.0924,64.9936,65.0745,37730.0
2019-08-02 11:20:00,72.42,72.42,72.34,72.34,11803.0,65.0475,65.0475,64.9757,64.9757,11803.0
2019-08-02 11:25:00,72.35,72.4,72.33,72.35,10712.0,64.9846,65.0296,64.9667,64.9846,10712.0
2019-08-02 11:30:00,72.34,72.41,72.31,72.31,16586.0,64.9757,65.0385,64.9487,64.9487,16586.0
2019-08-02 11:35:00,72.3,72.3,72.25,72.26,13524.0,64.9397,64.9397,64.8948,64.9038,13524.0
2019-08-02 11:40:00,72.26,72.32,72.23,72.29,18668.0,64.9038,64.9577,64.8769,64.9308,18668.0
2019-08-02 11:45:00,72.26,72.31,72.22,72.3,16789.0,64.9038,64.9487,64.8679,64.9397,16789.0
2019-08-02 11:50:00,72.3,72.36,72.21,72.36,32703.0,64.9397,64.9936,64.8589,64.9936,32703.0
2019-08-02 11:55:00,72.35,72.41,72.35,72.4,26005.0,64.9846,65.0385,64.9846,65.0296,26005.0
2019-08-02 12:00:00,72.4,72.45,72.35,72.41,24394.0,65.0296,65.0745,64.9846,65.0385,24394.0
2019-08-02 12:05:00,72.41,72.46,72.37,72.45,25487.0,65.0385,65.0835,65.0026,65.0745,25487.0
2019-08-02 12:10:00,72.46,72.47,72.42,72.46,11571.0,65.0835,65.0924,65.0475,65.0835,11571.0
2019-08-02 12:15:00,72.47,72.55,72.46,72.54,27953.0,65.0924,65.1643,65.0835,65.1553,27953.0
2019-08-02 12:20:00,72.54,72.55,72.49,72.54,38939.0,65.1553,65.1643,65.1104,65.1553,38939.0
2019-08-02 12:25:00,72.55,72.55,72.5,72.55,9802.0,65.1643,65.1643,65.1194,65.1643,9802.0
2019-08-02 12:30:00,72.54,72.55,72.46,72.48,75863.0,65.1553,65.1643,65.0835,65.1014,75863.0
2019-08-02 12:35:00,72.48,72.49,72.45,72.48,22286.0,65.1014,65.1104,65.0745,65.1014,22286.0
2019-08-02 12:40:00,72.46,72.5,72.42,72.47,15575.0,65.0835,65.1194,65.0475,65.0924,15575.0
2019-08-02 12:45:00,72.47,72.47,72.39,72.39,11763.0,65.0924,65.0924,65.0206,65.0206,11763.0
2019-08-02 12:50:00,72.39,72.42,72.37,72.39,36193.0,65.0206,65.0475,65.0026,65.0206,36193.0
2019-08-02 12:55:00,72.39,72.39,72.33,72.34,17294.0,65.0206,65.0206,64.9667,64.9757,17294.0
2019-08-02 13:00:00,72.33,72.35,72.25,72.32,56374.0,64.9667,64.9846,64.8948,64.9577,56374.0
2019-08-02 13:05:00,72.31,72.31,72.24,72.29,15893.0,64.9487,64.9487,64.8858,64.9308,15893.0
2019-08-02 13:10:00,72.29,72.29,72.24,72.25,14425.0,64.9308,64.9308,64.8858,64.8948,14425.0
2019-08-02 13:15:00,72.27,72.28,72.25,72.26,16786.0,64.9128,64.9218,64.8948,64.9038,16786.0
2019-08-02 13:20:00,72.25,72.32,72.24,72.27,57739.0,64.8948,64.9577,64.8858,64.9128,57739.0
2019-08-02 13:25:00,72.26,72.28,72.24,72.26,16774.0,64.9038,64.9218,64.8858,64.9038,16774.0
2019-08-02 13:30:00,72.27,72.27,72.22,72.22,10047.0,64.9128,64.9128,64.8679,64.8679,10047.0
2019-08-02 13:35:00,72.23,72.24,72.19,72.24,22511.0,64.8769,64.8858,64.8409,64.8858,22511.0
2019-08-02 13:40:00,72.24,72.29,72.24,72.26,26429.0,64.8858,64.9308,64.8858,64.9038,26429.0
2019-08-02 13:45:00,72.25,72.3,72.25,72.25,10077.0,64.8948,64.9397,64.8948,64.8948,10077.0
2019-08-02 13:50:00,72.25,72.27,72.24,72.27,6516.0,64.8948,64.9128,64.8858,64.9128,6516.0
2019-08-02 13:55:00,72.25,72.27,72.23,72.25,5200.0,64.8948,64.9128,64.8769,64.8948,5200.0
2019-08-02 14:00:00,72.24,72.29,72.23,72.27,26197.0,64.8858,64.9308,64.8769,64.9128,26197.0
2019-08-02 14:05:00,72.27,72.37,72.27,72.33,53216.0,64.9128,65.0026,64.9128,64.9667,53216.0
2019-08-02 14:10:00,72.34,72.42,72.32,72.42,33114.0,64.9757,65.0475,64.9577,65.0475,33114.0
2019-08-02 14:15:00,72.42,72.42,72.34,72.37,14024.0,65.0475,65.0475,64.9757,65.0026,14024.0
2019-08-02 14:20:00,72.37,72.48,72.37,72.45,60951.0,65.0026,65.1014,65.0026,65.0745,60951.0
2019-08-02 14:25:00,72.45,72.47,72.38,72.4,19639.0,65.0745,65.0924,65.0116,65.0296,19639.0
2019-08-02 14:30:00,72.4,72.41,72.36,72.38,17477.0,65.0296,65.0385,64.9936,65.0116,17477.0
2019-08-02 14:35:00,72.38,72.46,72.36,72.46,14111.0,65.0116,65.0835,64.9936,65.0835,14111.0
2019-08-02 14:40:00,72.46,72.47,72.42,72.45,8521.0,65.0835,65.0924,65.0475,65.0745,8521.0
2019-08-02 14:45:00,72.45,72.48,72.39,72.42,10756.0,65.0745,65.1014,65.0206,65.0475,10756.0
2019-08-02 14:50:00,72.41,72.42,72.37,72.4,6643.0,65.0385,65.0475,65.0026,65.0296,6643.0
2019-08-02 14:55:00,72.39,72.42,72.35,72.42,158531.0,65.0206,65.0475,64.9846,65.0475,158531.0
2019-08-02 15:00:00,72.42,72.45,72.4,72.4,15740.0,65.0475,65.0745,65.0296,65.0296,15740.0
2019-08-02 15:05:00,72.41,72.42,72.37,72.38,26444.0,65.0385,65.0475,65.0026,65.0116,26444.0
2019-08-02 15:10:00,72.37,72.38,72.31,72.31,18162.0,65.0026,65.0116,64.9487,64.9487,18162.0
2019-08-02 15:15:00,72.31,72.36,72.29,72.36,64414.0,64.9487,64.9936,64.9308,64.9936,64414.0
2019-08-02 15:20:00,72.36,72.48,72.35,72.47,34400.0,64.9936,65.1014,64.9846,65.0924,34400.0
2019-08-02 15:25:00,72.46,72.55,72.46,72.52,103007.0,65.0835,65.1643,65.0835,65.1373,103007.0
2019-08-02 15:30:00,72.52,72.55,72.47,72.49,34397.0,65.1373,65.1643,65.0924,65.1104,34397.0
2019-08-02 15:35:00,72.49,72.73,72.47,72.63,408995.0,65.1104,65.326,65.0924,65.2361,408995.0
2019-08-02 15:40:00,72.65,72.68,72.59,72.61,44967.0,65.2541,65.2811,65.2002,65.2182,44967.0
2019-08-02 15:45:00,72.59,72.59,72.51,72.51,21408.0,65.2002,65.2002,65.1284,65.1284,21408.0
2019-08-02 15:50:00,72.52,72.53,72.41,72.41,63785.0,65.1373,65.1463,65.0385,65.0385,63785.0
2019-08-02 15:55:00,72.43,72.54,72.43,72.49,82072.0,65.0565,65.1553,65.0565,65.1104,82072.0
2019-08-05 09:30:00,71.32,71.32,71.19,71.24,244052.0,64.0595,64.0595,63.9427,63.9876,244052.0
2019-08-05 09:35:00,71.23,71.25,71.16,71.21,17339.0,63.9787,63.9966,63.9158,63.9607,17339.0
2019-08-05 09:40:00,71.21,71.21,71.07,71.09,40517.0,63.9607,63.9607,63.835,63.8529,40517.0
2019-08-05 09:45:00,71.1,71.13,71.06,71.06,27944.0,63.8619,63.8888,63.826,63.826,27944.0
2019-08-05 09:50:00,71.05,71.11,71.02,71.09,24623.0,63.817,63.8709,63.79,63.8529,24623.0
2019-08-05 09:55:00,71.09,71.16,71.07,71.14,87035.0,63.8529,63.9158,63.835,63.8978,87035.0
2019-08-05 10:00:00,71.13,71.16,70.97,70.97,54081.0,63.8888,63.9158,63.7451,63.7451,54081.0
2019-08-05 10:05:00,70.96,71.03,70.95,70.99,27202.0,63.7362,63.799,63.7272,63.7631,27202.0
2019-08-05 10:10:00,71.0,71.05,70.98,71.03,46360.0,63.7721,63.817,63.7541,63.799,46360.0
2019-08-05 10:15:00,71.02,71.08,70.97,70.97,35534.0,63.79,63.8439,63.7451,63.7451,35534.0
2019-08-05 10:20:00,70.96,71.05,70.94,70.94,34666.0,63.7362,63.817,63.7182,63.7182,34666.0
2019-08-05 10:25:00,70.94,70.96,70.89,70.95,35137.0,63.7182,63.7362,63.6733,63.7272,35137.0
2019-08-05 10:30:00,70.93,70.97,70.89,70.9,39395.0,63.7092,63.7451,63.6733,63.6823,39395.0
2019-08-05 10:35:00,70.9,70.96,70.82,70.83,69636.0,63.6823,63.7362,63.6104,63.6194,69636.0
2019-08-05 10:40:00,70.83,70.84,70.74,70.75,103289.0,63.6194,63.6284,63.5385,63.5475,103289.0
2019-08-05 10:45:00,70.75,70.82,70.75,70.78,34301.0,63.5475,63.6104,63.5475,63.5745,34301.0
2019-08-05 10:50:00,70.77,70.85,70.76,70.81,24892.0,63.5655,63.6374,63.5565,63.6014,24892.0
2019-08-05 10:55:00,70.81,70.87,70.78,70.86,16891.0,63.6014,63.6553,63.5745,63.6463,16891.0
2019-08-05 11:00:00,70.85,70.92,70.83,70.89,58968.0,63.6374,63.7002,63.6194,63.6733,58968.0
2019-08-05 11:05:00,70.89,70.98,70.88,70.95,34248.0,63.6733,63.7541,63.6643,63.7272,34248.0
2019-08-05 11:10:00,70.96,71.06,70.94,71.04,16001.0,63.7362,63.826,63.7182,63.808,16001.0
2019-08-05 11:15:00,71.03,71.03,70.98,70.99,38642.0,63.799,63.799,63.7541,63.7631,38642.0
2019-08-05 11:20:00,70.99,71.04,70.96,70.96,28734.0,63.7631,63.808,63.7362,63.7362,28734.0
2019-08-05 11:25:00,70.98,70.98,70.9,70.92,34918.0,63.7541,63.7541,63.6823,63.7002,34918.0
2019-08-05 11:30:00,70.92,70.94,70.9,70.9,26981.0,63.7002,63.7182,63.6823,63.6823,26981.0
2019-08-05 11:35:00,70.89,70.91,70.86,70.86,22718.0,63.6733,63.6912,63.6463,63.6463,22718.0
2019-08-05 11:40:00,70.85,70.89,70.83,70.84,28159.0,63.6374,63.6733,63.6194,63.6284,28159.0
2019-08-05 11:45:00,70.85,70.93,70.85,70.92,16102.0,63.6374,63.7092,63.6374,63.7002,16102.0
2019-08-05 11:50:00,70.93,70.95,70.87,70.92,19320.0,63.7092,63.7272,63.6553,63.7002,19320.0
2019-08-05 11:55:00,70.91,70.94,70.84,70.84,45627.0,63.6912,63.7182,63.6284,63.6284,45627.0
2019-08-05 12:00:00,70.83,70.84,70.76,70.79,41013.0,63.6194,63.6284,63.5565,63.5835,41013.0
2019-08-05 12:05:00,70.78,70.83,70.76,70.76,36688.0,63.5745,63.6194,63.5565,63.5565,36688.0
2019-08-05 12:10:00,70.76,70.79,70.73,70.78,8470.0,63.5565,63.5835,63.5296,63.5745,8470.0
2019-08-05 12:15:00,70.79,70.85,70.79,70.85,15674.0,63.5835,63.6374,63.5835,63.6374,15674.0
2019-08-05 12:20:00,70.86,70.86,70.83,70.86,15390.0,63.6463,63.6463,63.6194,63.6463,15390.0
2019-08-05 12:25:00,70.86,70.86,70.68,70.71,27815.0,63.6463,63.6463,63.4847,63.5116,27815.0
2019-08-05 12:30:00,70.71,70.76,70.71,70.71,15112.0,63.5116,63.5565,63.5116,63.5116,15112.0
2019-08-05 12:35:00,70.72,70.75,70.68,70.72,10179.0,63.5206,63.5475,63.4847,63.5206,10179.0
2019-08-05 12:40:00,70.71,70.71,70.61,70.61,28311.0,63.5116,63.5116,63.4218,63.4218,28311.0
2019-08-05 12:45:00,70.61,70.64,70.54,70.54,34410.0,63.4218,63.4487,63.3589,63.3589,34410.0
2019-08-05 12:50:00,70.54,70.6,70.53,70.55,98142.0,63.3589,63.4128,63.3499,63.3679,98142.0
2019-08-05 12:55:00,70.55,70.55,70.44,70.45,222378.0,63.3679,63.3679,63.2691,63.2781,222378.0
2019-08-05 13:00:00,70.45,70.53,70.43,70.51,21376.0,63.2781,63.3499,63.2601,63.332,21376.0
2019-08-05 13:05:00,70.51,70.57,70.5,70.57,14604.0,63.332,63.3859,63.323,63.3859,14604.0
2019-08-05 13:10:00,70.58,70.6,70.56,70.57,22748.0,63.3948,63.4128,63.3769,63.3859,22748.0
2019-08-05 13:15:00,70.58,70.63,70.58,70.62,36838.0,63.3948,63.4397,63.3948,63.4308,36838.0
2019-08-05 13:20:00,70.62,70.66,70.61,70.64,62902.0,63.4308,63.4667,63.4218,63.4487,62902.0
2019-08-05 13:25:00,70.64,70.64,70.56,70.58,50042.0,63.4487,63.4487,63.3769,63.3948,50042.0
2019-08-05 13:30:00,70.57,70.59,70.55,70.57,59097.0,63.3859,63.4038,63.3679,63.3859,59097.0
2019-08-05 13:35:00,70.58,70.68,70.58,70.68,64468.0,63.3948,63.4847,63.3948,63.4847,64468.0
2019-08-05 13:40:00,70.68,70.7,70.5,70.53,88453.0,63.4847,63.5026,63.323,63.3499,88453.0
2019-08-05 13:45:00,70.52,70.52,70.47,70.5,65286.0,63.3409,63.3409,63.296,63.323,65286.0
2019-08-05 13:50:00,70.5,70.5,70.42,70.44,69669.0,63.323,63.323,63.2511,63.2691,69669.0
2019-08-05 13:55:00,70.42,70.43,70.37,70.38,80089.0,63.2511,63.2601,63.2062,63.2152,80089.0
2019-08-05 14:00:00,70.38,70.42,70.36,70.4,91107.0,63.2152,63.2511,63.1972,63.2332,91107.0
2019-08-05 14:05:00,70.4,70.44,70.38,70.39,64722.0,63.2332,63.2691,63.2152,63.2242,64722.0
2019-08-05 14:10:00,70.39,70.48,70.37,70.47,53247.0,63.2242,63.305,63.2062,63.296,53247.0
2019-08-05 14:15:00,70.45,70.47,70.42,70.42,64017.0,63.2781,63.296,63.2511,63.2511,64017.0
2019-08-05 14:20:00,70.42,70.44,70.33,70.35,145149.0,63.2511,63.2691,63.1703,63.1883,145149.0
2019-08-05 14:25:00,70.33,70.34,70.23,70.24,72647.0,63.1703,63.1793,63.0805,63.0895,72647.0
2019-08-05 14:30:00,70.24,70.27,70.18,70.26,62108.0,63.0895,63.1164,63.0356,63.1074,62108.0
2019-08-05 14:35:00,70.25,70.3,70.2,70.2,163602.0,63.0984,63.1433,63.0535,63.0535,163602.0
2019-08-05 14:40:00,70.21,70.26,70.13,70.13,90790.0,63.0625,63.1074,62.9906,62.9906,90790.0
2019-08-05 14:45:00,70.13,70.27,70.13,70.19,98608.0,62.9906,63.1164,62.9906,63.0445,98608.0
2019-08-05 14:50:00,70.17,70.25,70.13,70.14,89847.0,63.0266,63.0984,62.9906,62.9996,89847.0
2019-08-05 14:55:00,70.15,70.16,70.09,70.13,84085.0,63.0086,63.0176,62.9547,62.9906,84085.0
2019-08-05 15:00:00,70.13,70.22,70.02,70.03,90898.0,62.9906,63.0715,62.8918,62.9008,90898.0
2019-08-05 15:05:00,70.03,70.03,69.91,69.94,87333.0,62.9008,62.9008,62.793,62.82,87333.0
2019-08-05 15:10:00,69.94,70.22,69.94,70.21,126217.0,62.82,63.0715,62.82,63.0625,126217.0
2019-08-05 15:15:00,70.2,70.31,70.08,70.28,160831.0,63.0535,63.1523,62.9457,63.1254,160831.0
2019-08-05 15:20:00,70.28,70.37,70.25,70.28,118378.0,63.1254,63.2062,63.0984,63.1254,118378.0
2019-08-05 15:25:00,70.29,70.41,70.21,70.22,141317.0,63.1344,63.2421,63.0625,63.0715,141317.0
2019-08-05 15:30:00,70.21,70.36,70.13,70.32,348867.0,63.0625,63.1972,62.9906,63.1613,348867.0
2019-08-05 15:35:00,70.31,70.44,70.3,70.41,124490.0,63.1523,63.2691,63.1433,63.2421,124490.0
2019-08-05 15:40:00,70.41,70.5,70.38,70.49,98487.0,63.2421,63.323,63.2152,63.314,98487.0
2019-08-05 15:45:00,70.48,70.54,70.35,70.4,426963.0,63.305,63.3589,63.1883,63.2332,426963.0
2019-08-05 15:50:00,70.39,70.46,70.33,70.44,177894.0,63.2242,63.2871,63.1703,63.2691,177894.0
2019-08-05 15:55:00,70.43,70.48,70.36,70.39,251288.0,63.2601,63.305,63.1972,63.2242,251288.0
2019-08-06 09:30:00,70.96,71.12,70.96,71.06,125860.0,63.7362,63.8799,63.7362,63.826,125860.0
2019-08-06 09:35:00,71.06,71.11,71.0,71.05,363259.0,63.826,63.8709,63.7721,63.817,363259.0
2019-08-06 09:40:00,71.06,71.14,71.02,71.11,56861.0,63.826,63.8978,63.79,63.8709,56861.0
2019-08-06 09:45:00,71.1,71.1,70.9,70.95,84165.0,63.8619,63.8619,63.6823,63.7272,84165.0
2019-08-06 09:50:00,70.91,70.99,70.86,70.94,82168.0,63.6912,63.7631,63.6463,63.7182,82168.0
2019-08-06 09:55:00,70.95,70.99,70.89,70.97,2109184.0,63.7272,63.7631,63.6733,63.7451,2109184.0
2019-08-06 10:00:00,70.97,71.09,70.96,71.05,610429.0,63.7451,63.8529,63.7362,63.817,610429.0
2019-08-06 10:05:00,71.04,71.08,70.97,70.99,147579.0,63.808,63.8439,63.7451,63.7631,147579.0
2019-08-06 10:10:00,71.0,71.0,70.79,70.82,222739.0,63.7721,63.7721,63.5835,63.6104,222739.0
2019-08-06 10:15:00,70.78,70.79,70.71,70.71,74704.0,63.5745,63.5835,63.5116,63.5116,74704.0
2019-08-06 10:20:00,70.7,70.8,70.68,70.8,94877.0,63.5026,63.5924,63.4847,63.5924,94877.0
2019-08-06 10:25:00,70.8,70.87,70.79,70.79,160241.0,63.5924,63.6553,63.5835,63.5835,160241.0
2019-08-06 10:30:00,70.8,70.91,70.75,70.88,57240.0,63.5924,63.6912,63.5475,63.6643,57240.0
2019-08-06 10:35:00,70.87,70.94,70.81,70.93,72092.0,63.6553,63.7182,63.6014,63.7092,72092.0
2019-08-06 10:40:00,70.92,70.99,70.91,70.92,375357.0,63.7002,63.7631,63.6912,63.7002,375357.0
2019-08-06 10:45:00,70.9,70.93,70.81,70.81,161352.0,63.6823,63.7092,63.6014,63.6014,161352.0
2019-08-06 10:50:00,70.83,70.84,70.77,70.79,88834.0,63.6194,63.6284,63.5655,63.5835,88834.0
2019-08-06 10:55:00,70.78,70.84,70.76,70.81,172149.0,63.5745,63.6284,63.5565,63.6014,172149.0
2019-08-06 11:00:00,70.82,70.83,70.71,70.71,152859.0,63.6104,63.6194,63.5116,63.5116,152859.0
2019-08-06 11:05:00,70.71,70.77,70.7,70.7,289521.0,63.5116,63.5655,63.5026,63.5026,289521.0
2019-08-06 11:10:00,70.7,70.72,70.56,70.56,640546.0,63.5026,63.5206,63.3769,63.3769,640546.0
2019-08-06 11:15:00,70.57,70.59,70.5,70.51,3626996.0,63.3859,63.4038,63.323,63.332,3626996.0
2019-08-06 11:20:00,70.51,70.65,70.5,70.65,56106.0,63.332,63.4577,63.323,63.4577,56106.0
2019-08-06 11:25:00,70.64,70.69,70.63,70.64,21417.0,63.4487,63.4936,63.4397,63.4487,21417.0
2019-08-06 11:30:00,70.65,70.67,70.51,70.54,63508.0,63.4577,63.4757,63.332,63.3589,63508.0
2019-08-06 11:35:00,70.55,70.59,70.49,70.59,156090.0,63.3679,63.4038,63.314,63.4038,156090.0
2019-08-06 11:40:00,70.59,70.67,70.57,70.63,61566.0,63.4038,63.4757,63.3859,63.4397,61566.0
2019-08-06 11:45:00,70.64,70.7,70.62,70.69,62938.0,63.4487,63.5026,63.4308,63.4936,62938.0
2019-08-06 11:50:00,70.71,70.72,70.63,70.65,23793.0,63.5116,63.5206,63.4397,63.4577,23793.0
2019-08-06 11:55:00,70.63,70.76,70.62,70.76,56495.0,63.4397,63.5565,63.4308,63.5565,56495.0
2019-08-06 12:00:00,70.78,70.85,70.72,70.73,79231.0,63.5745,63.6374,63.5206,63.5296,79231.0
2019-08-06 12:05:00,70.73,70.74,70.67,70.73,55964.0,63.5296,63.5385,63.4757,63.5296,55964.0
2019-08-06 12:10:00,70.74,70.79,70.68,70.79,36008.0,63.5385,63.5835,63.4847,63.5835,36008.0
2019-08-06 12:15:00,70.77,70.77,70.69,70.7,33206.0,63.5655,63.5655,63.4936,63.5026,33206.0
2019-08-06 12:20:00,70.71,70.71,70.64,70.66,86866.0,63.5116,63.5116,63.4487,63.4667,86866.0
2019-08-06 12:25:00,70.66,70.68,70.63,70.65,23531.0,63.4667,63.4847,63.4397,63.4577,23531.0
2019-08-06 12:30:00,70.64,70.68,70.61,70.66,67325.0,63.4487,63.4847,63.4218,63.4667,67325.0
2019-08-06 12:35:00,70.66,70.7,70.65,70.69,58239.0,63.4667,63.5026,63.4577,63.4936,58239.0
2019-08-06 12:40:00,70.68,70.72,70.66,70.72,18764.0,63.4847,63.5206,63.4667,63.5206,18764.0
2019-08-06 12:45:00,70.68,70.7,70.62,70.64,15242.0,63.4847,63.5026,63.4308,63.4487,15242.0
2019-08-06 12:50:00,70.62,70.64,70.61,70.63,30957.0,63.4308,63.4487,63.4218,63.4397,30957.0
2019-08-06 12:55:00,70.62,70.68,70.61,70.65,14407.0,63.4308,63.4847,63.4218,63.4577,14407.0
2019-08-06 13:00:00,70.69,70.76,70.68,70.75,63951.0,63.4936,63.5565,63.4847,63.5475,63951.0
2019-08-06 13:05:00,70.76,70.83,70.74,70.8,36807.0,63.5565,63.6194,63.5385,63.5924,36807.0
2019-08-06 13:10:00,70.8,70.81,70.77,70.81,23820.0,63.5924,63.6014,63.5655,63.6014,23820.0
2019-08-06 13:15:00,70.8,70.83,70.79,70.8,6111.0,63.5924,63.6194,63.5835,63.5924,6111.0
2019-08-06 13:20:00,70.8,70.87,70.79,70.86,8919.0,63.5924,63.6553,63.5835,63.6463,8919.0
2019-08-06 13:25:00,70.88,70.9,70.85,70.85,6797.0,63.6643,63.6823,63.6374,63.6374,6797.0
2019-08-06 13:30:00,70.88,70.88,70.83,70.87,17409.0,63.6643,63.6643,63.6194,63.6553,17409.0
2019-08-06 13:35:00,70.86,70.93,70.86,70.92,31090.0,63.6463,63.7092,63.6463,63.7002,31090.0
2019-08-06 13:40:00,70.91,70.93,70.88,70.91,8384.0,63.6912,63.7092,63.6643,63.6912,8384.0
2019-08-06 13:45:00,70.91,70.93,70.88,70.93,8745.0,63.6912,63.7092,63.6643,63.7092,8745.0
2019-08-06 13:50:00,70.94,70.96,70.9,70.96,196155.0,63.7182,63.7362,63.6823,63.7362,196155.0
2019-08-06 13:55:00,70.95,70.96,70.91,70.94,94998.0,63.7272,63.7362,63.6912,63.7182,94998.0
2019-08-06 14:00:00,70.93,70.94,70.84,70.86,156871.0,63.7092,63.7182,63.6284,63.6463,156871.0
2019-08-06 14:05:00,70.85,70.89,70.82,70.88,9924.0,63.6374,63.6733,63.6104,63.6643,9924.0
2019-08-06 14:10:00,70.88,70.97,70.88,70.95,10220.0,63.6643,63.7451,63.6643,63.7272,10220.0
2019-08-06 14:15:00,70.97,71.11,70.96,71.11,36620.0,63.7451,63.8709,63.7362,63.8709,36620.0
2019-08-06 14:20:00,71.11,71.11,71.07,71.11,34059.0,63.8709,63.8709,63.835,63.8709,34059.0
2019-08-06 14:25:00,71.1,71.15,71.09,71.13,142215.0,63.8619,63.9068,63.8529,63.8888,142215.0
2019-08-06 14:30:00,71.13,71.22,71.09,71.2,26988.0,63.8888,63.9697,63.8529,63.9517,26988.0
2019-08-06 14:35:00,71.2,71.2,71.15,71.15,124983.0,63.9517,63.9517,63.9068,63.9068,124983.0
2019-08-06 14:40:00,71.15,71.21,71.13,71.19,58329.0,63.9068,63.9607,63.8888,63.9427,58329.0
2019-08-06 14:45:00,71.17,71.17,71.12,71.13,199476.0,63.9248,63.9248,63.8799,63.8888,199476.0
2019-08-06 14:50:00,71.15,71.16,71.06,71.07,226473.0,63.9068,63.9158,63.826,63.835,226473.0
2019-08-06 14:55:00,71.07,71.09,71.05,71.07,102484.0,63.835,63.8529,63.817,63.835,102484.0
2019-08-06 15:00:00,71.08,71.1,71.05,71.07,46403.0,63.8439,63.8619,63.817,63.835,46403.0
2019-08-06 15:05:00,71.07,71.11,71.06,71.08,14950.0,63.835,63.8709,63.826,63.8439,14950.0
2019-08-06 15:10:00,71.04,71.13,71.03,71.13,32987.0,63.808,63.8888,63.799,63.8888,32987.0
2019-08-06 15:15:00,71.14,71.16,71.12,71.15,92522.0,63.8978,63.9158,63.8799,63.9068,92522.0
2019-08-06 15:20:00,71.15,71.18,71.13,71.16,92349.0,63.9068,63.9338,63.8888,63.9158,92349.0
2019-08-06 15:25:00,71.16,71.16,71.05,71.09,148956.0,63.9158,63.9158,63.817,63.8529,148956.0
2019-08-06 15:30:00,71.08,71.09,71.0,71.03,96400.0,63.8439,63.8529,63.7721,63.799,96400.0
2019-08-06 15:35:00,71.03,71.12,71.03,71.12,81807.0,63.799,63.8799,63.799,63.8799,81807.0
2019-08-06 15:40:00,71.12,71.18,71.11,71.18,108920.0,63.8799,63.9338,63.8709,63.9338,108920.0
2019-08-06 15:45:00,71.16,71.21,71.1,71.18,181868.0,63.9158,63.9607,63.8619,63.9338,181868.0
2019-08-06 15:50:00,71.18,71.23,71.16,71.18,136811.0,63.9338,63.9787,63.9158,63.9338,136811.0
2019-08-06 15:55:00,71.18,71.21,71.14,71.2,264050.0,63.9338,63.9607,63.8978,63.9517,264050.0
2019-08-07 09:30:00,70.6,70.62,70.4,70.4,264417.0,63.4128,63.4308,63.2332,63.2332,264417.0
2019-08-07 09:35:00,70.43,70.64,70.4,70.6,156145.0,63.2601,63.4487,63.2332,63.4128,156145.0
2019-08-07 09:40:00,70.6,70.6,70.35,70.36,91603.0,63.4128,63.4128,63.1883,63.1972,91603.0
2019-08-07 09:45:00,70.36,70.37,70.15,70.27,151572.0,63.1972,63.2062,63.0086,63.1164,151572.0
2019-08-07 09:50:00,70.26,70.32,70.21,70.3,97811.0,63.1074,63.1613,63.0625,63.1433,97811.0
2019-08-07 09:55:00,70.31,70.44,70.29,70.39,52650.0,63.1523,63.2691,63.1344,63.2242,52650.0
2019-08-07 10:00:00,70.37,70.43,70.31,70.39,49877.0,63.2062,63.2601,63.1523,63.2242,49877.0
2019-08-07 10:05:00,70.41,70.58,70.4,70.57,44610.0,63.2421,63.3948,63.2332,63.3859,44610.0
2019-08-07 10:10:00,70.58,70.7,70.57,70.63,118720.0,63.3948,63.5026,63.3859,63.4397,118720.0
2019-08-07 10:15:00,70.61,70.8,70.6,70.71,43186.0,63.4218,63.5924,63.4128,63.5116,43186.0
2019-08-07 10:20:00,70.7,70.7,70.64,70.65,49603.0,63.5026,63.5026,63.4487,63.4577,49603.0
2019-08-07 10:25:00,70.67,70.75,70.6,70.66,59723.0,63.4757,63.5475,63.4128,63.4667,59723.0
2019-08-07 10:30:00,70.65,70.83,70.62,70.81,121900.0,63.4577,63.6194,63.4308,63.6014,121900.0
2019-08-07 10:35:00,70.81,70.93,70.79,70.92,71300.0,63.6014,63.7092,63.5835,63.7002,71300.0
2019-08-07 10:40:00,70.92,70.93,70.83,70.87,111177.0,63.7002,63.7092,63.6194,63.6553,111177.0
2019-08-07 10:45:00,70.86,70.9,70.77,70.9,58639.0,63.6463,63.6823,63.5655,63.6823,58639.0
2019-08-07 10:50:00,70.91,71.05,70.89,71.05,227210.0,63.6912,63.817,63.6733,63.817,227210.0
2019-08-07 10:55:00,71.04,71.06,70.95,71.0,120759.0,63.808,63.826,63.7272,63.7721,120759.0
2019-08-07 11:00:00,70.97,70.99,70.83,70.86,68499.0,63.7451,63.7631,63.6194,63.6463,68499.0
2019-08-07 11:05:00,70.86,70.95,70.79,70.94,23203.0,63.6463,63.7272,63.5835,63.7182,23203.0
2019-08-07 11:10:00,70.93,71.02,70.9,71.0,30040.0,63.7092,63.79,63.6823,63.7721,30040.0
2019-08-07 11:15:00,70.99,71.01,70.89,70.94,60573.0,63.7631,63.7811,63.6733,63.7182,60573.0
2019-08-07 11:20:00,70.93,70.97,70.78,70.8,18895.0,63.7092,63.7451,63.5745,63.5924,18895.0
2019-08-07 11:25:00,70.83,70.86,70.77,70.81,17246.0,63.6194,63.6463,63.5655,63.6014,17246.0
2019-08-07 11:30:00,70.81,70.85,70.75,70.85,32659.0,63.6014,63.6374,63.5475,63.6374,32659.0
2019-08-07 11:35:00,70.84,70.87,70.79,70.81,15340.0,63.6284,63.6553,63.5835,63.6014,15340.0
2019-08-07 11:40:00,70.83,70.84,70.7,70.74,21260.0,63.6194,63.6284,63.5026,63.5385,21260.0
2019-08-07 11:45:00,70.77,70.79,70.68,70.73,17283.0,63.5655,63.5835,63.4847,63.5296,17283.0
2019-08-07 11:50:00,70.73,70.75,70.67,70.72,23567.0,63.5296,63.5475,63.4757,63.5206,23567.0
2019-08-07 11:55:00,70.73,70.85,70.72,70.74,32050.0,63.5296,63.6374,63.5206,63.5385,32050.0
2019-08-07 12:00:00,70.76,70.78,70.68,70.69,31464.0,63.5565,63.5745,63.4847,63.4936,31464.0
2019-08-07 12:05:00,70.7,70.72,70.65,70.66,58869.0,63.5026,63.5206,63.4577,63.4667,58869.0
2019-08-07 12:10:00,70.67,70.75,70.64,70.74,11419.0,63.4757,63.5475,63.4487,63.5385,11419.0
2019-08-07 12:15:00,70.74,70.77,70.71,70.71,80849.0,63.5385,63.5655,63.5116,63.5116,80849.0
2019-08-07 12:20:00,70.68,70.69,70.62,70.66,94554.0,63.4847,63.4936,63.4308,63.4667,94554.0
2019-08-07 12:25:00,70.65,70.74,70.63,70.72,22563.0,63.4577,63.5385,63.4397,63.5206,22563.0
2019-08-07 12:30:00,70.72,70.83,70.68,70.79,98611.0,63.5206,63.6194,63.4847,63.5835,98611.0
2019-08-07 12:35:00,70.8,70.85,70.78,70.81,14311.0,63.5924,63.6374,63.5745,63.6014,14311.0
2019-08-07 12:40:00,70.8,70.94,70.8,70.9,23846.0,63.5924,63.7182,63.5924,63.6823,23846.0
2019-08-07 12:45:00,70.9,70.94,70.85,70.85,36871.0,63.6823,63.7182,63.6374,63.6374,36871.0
2019-08-07 12:50:00,70.85,70.93,70.85,70.9,7972.0,63.6374,63.7092,63.6374,63.6823,7972.0
2019-08-07 12:55:00,70.89,70.94,70.87,70.93,19786.0,63.6733,63.7182,63.6553,63.7092,19786.0
2019-08-07 13:00:00,70.92,70.97,70.9,70.94,27350.0,63.7002,63.7451,63.6823,63.7182,27350.0
2019-08-07 13:05:00,70.92,70.99,70.92,70.99,12514.0,63.7002,63.7631,63.7002,63.7631,12514.0
2019-08-07 13:10:00,71.0,71.01,70.93,70.93,9808.0,63.7721,63.7811,63.7092,63.7092,9808.0
2019-08-07 13:15:00,70.95,70.97,70.91,70.95,5349.0,63.7272,63.7451,63.6912,63.7272,5349.0
2019-08-07 13:20:00,70.96,70.99,70.92,70.95,7556.0,63.7362,63.7631,63.7002,63.7272,7556.0
2019-08-07 13:25:00,70.94,70.99,70.91,70.97,15100.0,63.7182,63.7631,63.6912,63.7451,15100.0
2019-08-07 13:30:00,70.98,71.15,70.98,71.1,130043.0,63.7541,63.9068,63.7541,63.8619,130043.0
2019-08-07 13:35:00,71.11,71.16,71.1,71.16,16411.0,63.8709,63.9158,63.8619,63.9158,16411.0
2019-08-07 13:40:00,71.17,71.23,71.17,71.23,15255.0,63.9248,63.9787,63.9248,63.9787,15255.0
2019-08-07 13:45:00,71.21,71.25,71.2,71.25,8240.0,63.9607,63.9966,63.9517,63.9966,8240.0
2019-08-07 13:50:00,71.25,71.27,71.2,71.22,37782.0,63.9966,64.0146,63.9517,63.9697,37782.0
2019-08-07 13:55:00,71.23,71.23,71.11,71.12,11156.0,63.9787,63.9787,63.8709,63.8799,11156.0
2019-08-07 14:00:00,71.12,71.18,71.12,71.17,16517.0,63.8799,63.9338,63.8799,63.9248,16517.0
2019-08-07 14:05:00,71.19,71.26,71.18,71.26,14923.0,63.9427,64.0056,63.9338,64.0056,14923.0
2019-08-07 14:10:00,71.27,71.27,71.19,71.19,8712.0,64.0146,64.0146,63.9427,63.9427,8712.0
2019-08-07 14:15:00,71.19,71.19,71.04,71.06,35146.0,63.9427,63.9427,63.808,63.826,35146.0
2019-08-07 14:20:00,71.09,71.11,71.05,71.06,11767.0,63.8529,63.8709,63.817,63.826,11767.0
2019-08-07 14:25:00,71.06,71.2,71.06,71.2,19769.0,63.826,63.9517,63.826,63.9517,19769.0
2019-08-07 14:30:00,71.17,71.22,71.17,71.2,8239.0,63.9248,63.9697,63.9248,63.9517,8239.0
2019-08-07 14:35:00,71.22,71.24,71.15,71.18,65007.0,63.9697,63.9876,63.9068,63.9338,65007.0
2019-08-07 14:40:00,71.17,71.36,71.16,71.35,36073.0,63.9248,64.0954,63.9158,64.0865,36073.0
2019-08-07 14:45:00,71.34,71.37,71.31,71.31,28798.0,64.0775,64.1044,64.0505,64.0505,28798.0
2019-08-07 14:50:00,71.33,71.38,71.32,71.36,11534.0,64.0685,64.1134,64.0595,64.0954,11534.0
2019-08-07 14:55:00,71.35,71.4,71.31,71.4,12407.0,64.0865,64.1314,64.0505,64.1314,12407.0
2019-08-07 15:00:00,71.39,71.41,71.26,71.3,136862.0,64.1224,64.1403,64.0056,64.0415,136862.0
2019-08-07 15:05:00,71.3,71.34,71.27,71.27,13401.0,64.0415,64.0775,64.0146,64.0146,13401.0
2019-08-07 15:10:00,71.27,71.3,71.24,71.27,20283.0,64.0146,64.0415,63.9876,64.0146,20283.0
2019-08-07 15:15:00,71.28,71.36,71.23,71.34,92784.0,64.0236,64.0954,63.9787,64.0775,92784.0
2019-08-07 15:20:00,71.35,71.4,71.35,71.36,119076.0,64.0865,64.1314,64.0865,64.0954,119076.0
2019-08-07 15:25:00,71.37,71.42,71.33,71.42,26993.0,64.1044,64.1493,64.0685,64.1493,26993.0
2019-08-07 15:30:00,71.42,71.49,71.42,71.47,31831.0,64.1493,64.2122,64.1493,64.1942,31831.0
2019-08-07 15:35:00,71.46,71.53,71.41,71.53,44575.0,64.1853,64.2481,64.1403,64.2481,44575.0
2019-08-07 15:40:00,71.52,71.52,71.43,71.46,173317.0,64.2391,64.2391,64.1583,64.1853,173317.0
2019-08-07 15:45:00,71.46,71.49,71.39,71.4,64815.0,64.1853,64.2122,64.1224,64.1314,64815.0
2019-08-07 15:50:00,71.39,71.39,71.32,71.33,90781.0,64.1224,64.1224,64.0595,64.0685,90781.0
2019-08-07 15:55:00,71.33,71.49,71.33,71.39,119687.0,64.0685,64.2122,64.0685,64.1224,119687.0
2019-08-08 09:30:00,71.75,71.82,71.75,71.81,18784.0,64.4457,64.5086,64.4457,64.4996,18784.0
2019-08-08 09:35:00,71.75,71.84,71.74,71.81,16471.0,64.4457,64.5266,64.4367,64.4996,16471.0
2019-08-08 09:40:00,71.81,71.83,71.76,71.8,18063.0,64.4996,64.5176,64.4547,64.4906,18063.0
2019-08-08 09:45:00,71.81,71.83,71.77,71.79,61749.0,64.4996,64.5176,64.4637,64.4817,61749.0
2019-08-08 09:50:00,71.79,71.83,71.65,71.82,572229.0,64.4817,64.5176,64.3559,64.5086,572229.0
2019-08-08 09:55:00,71.82,71.92,71.81,71.88,9814.0,64.5086,64.5984,64.4996,64.5625,9814.0
2019-08-08 10:00:00,71.91,71.92,71.88,71.9,17415.0,64.5894,64.5984,64.5625,64.5805,17415.0
2019-08-08 10:05:00,71.91,71.95,71.88,71.94,159253.0,64.5894,64.6254,64.5625,64.6164,159253.0
2019-08-08 10:10:00,71.93,71.94,71.89,71.93,21520.0,64.6074,64.6164,64.5715,64.6074,21520.0
2019-08-08 10:15:00,71.95,71.97,71.92,71.97,15283.0,64.6254,64.6433,64.5984,64.6433,15283.0
2019-08-08 10:20:00,71.98,71.98,71.95,71.97,174313.0,64.6523,64.6523,64.6254,64.6433,174313.0
2019-08-08 10:25:00,71.98,71.99,71.96,71.96,23906.0,64.6523,64.6613,64.6344,64.6344,23906.0
2019-08-08 10:30:00,71.97,72.04,71.97,72.03,30001.0,64.6433,64.7062,64.6433,64.6972,30001.0
2019-08-08 10:35:00,72.03,72.1,72.02,72.05,45500.0,64.6972,64.7601,64.6882,64.7152,45500.0
2019-08-08 10:40:00,72.04,72.08,72.02,72.07,6912.0,64.7062,64.7421,64.6882,64.7332,6912.0
2019-08-08 10:45:00,72.08,72.08,72.03,72.05,2400.0,64.7421,64.7421,64.6972,64.7152,2400.0
2019-08-08 10:50:00,72.05,72.11,72.05,72.09,7016.0,64.7152,64.7691,64.7152,64.7511,7016.0
2019-08-08 10:55:00,72.11,72.14,72.09,72.1,21221.0,64.7691,64.796,64.7511,64.7601,21221.0
2019-08-08 11:00:00,72.1,72.1,72.07,72.09,6201.0,64.7601,64.7601,64.7332,64.7511,6201.0
2019-08-08 11:05:00,72.1,72.1,72.06,72.07,11930.0,64.7601,64.7601,64.7242,64.7332,11930.0
2019-08-08 11:10:00,72.07,72.1,72.05,72.1,3105.0,64.7332,64.7601,64.7152,64.7601,3105.0
2019-08-08 11:15:00,72.09,72.19,72.09,72.17,109511.0,64.7511,64.8409,64.7511,64.823,109511.0
2019-08-08 11:20:00,72.17,72.22,72.15,72.21,66117.0,64.823,64.8679,64.805,64.8589,66117.0
2019-08-08 11:25:00,72.19,72.21,72.15,72.16,11517.0,64.8409,64.8589,64.805,64.814,11517.0
2019-08-08 11:30:00,72.16,72.27,72.15,72.27,22735.0,64.814,64.9128,64.805,64.9128,22735.0
2019-08-08 11:35:00,72.26,72.31,72.25,72.29,39205.0,64.9038,64.9487,64.8948,64.9308,39205.0
2019-08-08 11:40:00,72.31,72.34,72.31,72.33,4100.0,64.9487,64.9757,64.9487,64.9667,4100.0
2019-08-08 11:45:00,72.33,72.33,72.29,72.29,4406.0,64.9667,64.9667,64.9308,64.9308,4406.0
2019-08-08 11:50:00,72.29,72.32,72.28,72.31,5122.0,64.9308,64.9577,64.9218,64.9487,5122.0
2019-08-08 11:55:00,72.31,72.34,72.3,72.32,20116.0,64.9487,64.9757,64.9397,64.9577,20116.0
2019-08-08 12:00:00,72.34,72.37,72.3,72.31,11906.0,64.9757,65.0026,64.9397,64.9487,11906.0
2019-08-08 12:05:00,72.31,72.37,72.31,72.36,10859.0,64.9487,65.0026,64.9487,64.9936,10859.0
2019-08-08 12:10:00,72.34,72.38,72.31,72.33,50927.0,64.9757,65.0116,64.9487,64.9667,50927.0
2019-08-08 12:15:00,72.34,72.41,72.34,72.41,11907.0,64.9757,65.0385,64.9757,65.0385,11907.0
2019-08-08 12:20:00,72.4,72.43,72.39,72.41,66207.0,65.0296,65.0565,65.0206,65.0385,66207.0
2019-08-08 12:25:00,72.41,72.42,72.39,72.39,7340.0,65.0385,65.0475,65.0206,65.0206,7340.0
2019-08-08 12:30:00,72.39,72.43,72.39,72.43,21904.0,65.0206,65.0565,65.0206,65.0565,21904.0
2019-08-08 12:35:00,72.42,72.45,72.4,72.41,21622.0,65.0475,65.0745,65.0296,65.0385,21622.0
2019-08-08 12:40:00,72.42,72.43,72.4,72.41,9887.0,65.0475,65.0565,65.0296,65.0385,9887.0
2019-08-08 12:45:00,72.42,72.43,72.39,72.4,23174.0,65.0475,65.0565,65.0206,65.0296,23174.0
2019-08-08 12:50:00,72.4,72.45,72.4,72.44,59105.0,65.0296,65.0745,65.0296,65.0655,59105.0
2019-08-08 12:55:00,72.44,72.45,72.43,72.45,4971.0,65.0655,65.0745,65.0565,65.0745,4971.0
2019-08-08 13:00:00,72.45,72.48,72.45,72.48,21731.0,65.0745,65.1014,65.0745,65.1014,21731.0
2019-08-08 13:05:00,72.48,72.49,72.4,72.41,17836.0,65.1014,65.1104,65.0296,65.0385,17836.0
2019-08-08 13:10:00,72.41,72.44,72.4,72.42,7422.0,65.0385,65.0655,65.0296,65.0475,7422.0
2019-08-08 13:15:00,72.43,72.43,72.39,72.4,11496.0,65.0565,65.0565,65.0206,65.0296,11496.0
2019-08-08 13:20:00,72.39,72.43,72.38,72.41,13105.0,65.0206,65.0565,65.0116,65.0385,13105.0
2019-08-08 13:25:00,72.41,72.41,72.34,72.34,40569.0,65.0385,65.0385,64.9757,64.9757,40569.0
2019-08-08 13:30:00,72.35,72.4,72.35,72.4,11610.0,64.9846,65.0296,64.9846,65.0296,11610.0
2019-08-08 13:35:00,72.4,72.43,72.4,72.41,12200.0,65.0296,65.0565,65.0296,65.0385,12200.0
2019-08-08 13:40:00,72.44,72.45,72.43,72.45,6898.0,65.0655,65.0745,65.0565,65.0745,6898.0
2019-08-08 13:45:00,72.44,72.45,72.43,72.45,14216.0,65.0655,65.0745,65.0565,65.0745,14216.0
2019-08-08 13:50:00,72.45,72.48,72.43,72.48,21329.0,65.0745,65.1014,65.0565,65.1014,21329.0
2019-08-08 13:55:00,72.48,72.49,72.42,72.42,40939.0,65.1014,65.1104,65.0475,65.0475,40939.0
2019-08-08 14:00:00,72.42,72.42,72.33,72.34,27682.0,65.0475,65.0475,64.9667,64.9757,27682.0
2019-08-08 14:05:00,72.34,72.39,72.31,72.33,36569.0,64.9757,65.0206,64.9487,64.9667,36569.0
2019-08-08 14:10:00,72.32,72.38,72.32,72.38,8075.0,64.9577,65.0116,64.9577,65.0116,8075.0
2019-08-08 14:15:00,72.39,72.4,72.34,72.34,14285.0,65.0206,65.0296,64.9757,64.9757,14285.0
2019-08-08 14:20:00,72.34,72.36,72.33,72.34,7528.0,64.9757,64.9936,64.9667,64.9757,7528.0
2019-08-08 14:25:00,72.35,72.36,72.35,72.36,4699.0,64.9846,64.9936,64.9846,64.9936,4699.0
2019-08-08 14:30:00,72.36,72.4,72.36,72.37,27440.0,64.9936,65.0296,64.9936,65.0026,27440.0
2019-08-08 14:35:00,72.37,72.39,72.35,72.39,13093.0,65.0026,65.0206,64.9846,65.0206,13093.0
2019-08-08 14:40:00,72.39,72.44,72.38,72.44,10916.0,65.0206,65.0655,65.0116,65.0655,10916.0
2019-08-08 14:45:00,72.42,72.42,72.29,72.31,36813.0,65.0475,65.0475,64.9308,64.9487,36813.0
2019-08-08 14:50:00,72.31,72.38,72.31,72.36,138356.0,64.9487,65.0116,64.9487,64.9936,138356.0
2019-08-08 14:55:00,72.36,72.4,72.35,72.37,36819.0,64.9936,65.0296,64.9846,65.0026,36819.0
2019-08-08 15:00:00,72.38,72.43,72.38,72.42,10851.0,65.0116,65.0565,65.0116,65.0475,10851.0
2019-08-08 15:05:00,72.42,72.46,72.42,72.44,11787.0,65.0475,65.0835,65.0475,65.0655,11787.0
2019-08-08 15:10:00,72.44,72.44,72.36,72.37,28238.0,65.0655,65.0655,64.9936,65.0026,28238.0
2019-08-08 15:15:00,72.38,72.39,72.34,72.37,30318.0,65.0116,65.0206,64.9757,65.0026,30318.0
2019-08-08 15:20:00,72.37,72.4,72.35,72.39,18526.0,65.0026,65.0296,64.9846,65.0206,18526.0
2019-08-08 15:25:00,72.38,72.4,72.35,72.39,22884.0,65.0116,65.0296,64.9846,65.0206,22884.0
2019-08-08 15:30:00,72.37,72.44,72.37,72.44,43296.0,65.0026,65.0655,65.0026,65.0655,43296.0
2019-08-08 15:35:00,72.44,72.46,72.43,72.45,21985.0,65.0655,65.0835,65.0565,65.0745,21985.0
2019-08-08 15:40:00,72.46,72.54,72.46,72.52,156715.0,65.0835,65.1553,65.0835,65.1373,156715.0
2019-08-08 15:45:00,72.53,72.55,72.48,72.48,70983.0,65.1463,65.1643,65.1014,65.1014,70983.0
2019-08-08 15:50:00,72.48,72.49,72.45,72.47,143277.0,65.1014,65.1104,65.0745,65.0924,143277.0
2019-08-08 15:55:00,72.46,72.52,72.43,72.51,119697.0,65.0835,65.1373,65.0565,65.1284,119697.0
2019-08-09 09:30:00,72.27,72.31,72.24,72.31,12914.0,64.9128,64.9487,64.8858,64.9487,12914.0
2019-08-09 09:35:00,72.31,72.39,72.27,72.34,44416.0,64.9487,65.0206,64.9128,64.9757,44416.0
2019-08-09 09:40:00,72.34,72.34,72.26,72.27,38245.0,64.9757,64.9757,64.9038,64.9128,38245.0
2019-08-09 09:45:00,72.27,72.29,72.2,72.2,46300.0,64.9128,64.9308,64.8499,64.8499,46300.0
2019-08-09 09:50:00,72.2,72.2,72.11,72.15,41102.0,64.8499,64.8499,64.7691,64.805,41102.0
2019-08-09 09:55:00,72.15,72.17,72.08,72.11,153406.0,64.805,64.823,64.7421,64.7691,153406.0
2019-08-09 10:00:00,72.11,72.17,72.09,72.16,71072.0,64.7691,64.823,64.7511,64.814,71072.0
2019-08-09 10:05:00,72.17,72.18,71.97,71.98,277047.0,64.823,64.832,64.6433,64.6523,277047.0
2019-08-09 10:10:00,71.99,72.11,71.98,72.09,48080.0,64.6613,64.7691,64.6523,64.7511,48080.0
2019-08-09 10:15:00,72.08,72.11,71.96,71.98,131922.0,64.7421,64.7691,64.6344,64.6523,131922.0
2019-08-09 10:20:00,71.95,72.0,71.91,71.94,43783.0,64.6254,64.6703,64.5894,64.6164,43783.0
2019-08-09 10:25:00,71.94,71.97,71.9,71.9,38067.0,64.6164,64.6433,64.5805,64.5805,38067.0
2019-08-09 10:30:00,71.89,71.92,71.77,71.79,36125.0,64.5715,64.5984,64.4637,64.4817,36125.0
2019-08-09 10:35:00,71.79,71.88,71.79,71.86,46462.0,64.4817,64.5625,64.4817,64.5445,46462.0
2019-08-09 10:40:00,71.85,71.85,71.79,71.84,50979.0,64.5355,64.5355,64.4817,64.5266,50979.0
2019-08-09 10:45:00,71.84,71.9,71.81,71.88,41795.0,64.5266,64.5805,64.4996,64.5625,41795.0
2019-08-09 10:50:00,71.89,71.98,71.89,71.97,68357.0,64.5715,64.6523,64.5715,64.6433,68357.0
2019-08-09 10:55:00,71.94,72.01,71.94,71.98,36173.0,64.6164,64.6793,64.6164,64.6523,36173.0
2019-08-09 11:00:00,71.97,71.99,71.9,71.94,30781.0,64.6433,64.6613,64.5805,64.6164,30781.0
2019-08-09 11:05:00,71.91,71.93,71.85,71.86,6007.0,64.5894,64.6074,64.5355,64.5445,6007.0
2019-08-09 11:10:00,71.84,71.91,71.84,71.91,6595.0,64.5266,64.5894,64.5266,64.5894,6595.0
2019-08-09 11:15:00,71.9,71.93,71.87,71.87,14580.0,64.5805,64.6074,64.5535,64.5535,14580.0
2019-08-09 11:20:00,71.87,71.87,71.78,71.78,11172.0,64.5535,64.5535,64.4727,64.4727,11172.0
2019-08-09 11:25:00,71.77,71.8,71.69,71.7,64279.0,64.4637,64.4906,64.3918,64.4008,64279.0
2019-08-09 11:30:00,71.71,71.78,71.7,71.77,41711.0,64.4098,64.4727,64.4008,64.4637,41711.0
2019-08-09 11:35:00,71.75,71.77,71.72,71.72,18267.0,64.4457,64.4637,64.4188,64.4188,18267.0
2019-08-09 11:40:00,71.71,71.78,71.71,71.75,9148.0,64.4098,64.4727,64.4098,64.4457,9148.0
2019-08-09 11:45:00,71.75,71.84,71.74,71.84,14882.0,64.4457,64.5266,64.4367,64.5266,14882.0
2019-08-09 11:50:00,71.83,71.85,71.76,71.76,5242.0,64.5176,64.5355,64.4547,64.4547,5242.0
2019-08-09 11:55:00,71.75,71.77,71.67,71.72,15399.0,64.4457,64.4637,64.3739,64.4188,15399.0
2019-08-09 12:00:00,71.72,71.81,71.72,71.78,7247.0,64.4188,64.4996,64.4188,64.4727,7247.0
2019-08-09 12:05:00,71.8,71.8,71.75,71.77,14473.0,64.4906,64.4906,64.4457,64.4637,14473.0
2019-08-09 12:10:00,71.78,71.8,71.78,71.79,7110.0,64.4727,64.4906,64.4727,64.4817,7110.0
2019-08-09 12:15:00,71.78,71.78,71.69,71.69,11100.0,64.4727,64.4727,64.3918,64.3918,11100.0
2019-08-09 12:20:00,71.7,71.76,71.68,71.74,13735.0,64.4008,64.4547,64.3829,64.4367,13735.0
2019-08-09 12:25:00,71.74,71.76,71.7,71.75,6749.0,64.4367,64.4547,64.4008,64.4457,6749.0
2019-08-09 12:30:00,71.74,71.76,71.73,71.75,5039.0,64.4367,64.4547,64.4278,64.4457,5039.0
2019-08-09 12:35:00,71.76,71.78,71.71,71.78,29038.0,64.4547,64.4727,64.4098,64.4727,29038.0
2019-08-09 12:40:00,71.78,71.84,71.75,71.81,46836.0,64.4727,64.5266,64.4457,64.4996,46836.0
2019-08-09 12:45:00,71.81,71.84,71.81,71.83,13897.0,64.4996,64.5266,64.4996,64.5176,13897.0
2019-08-09 12:50:00,71.85,72.07,71.82,72.06,95004.0,64.5355,64.7332,64.5086,64.7242,95004.0
2019-08-09 12:55:00,72.07,72.14,71.93,71.95,91657.0,64.7332,64.796,64.6074,64.6254,91657.0
2019-08-09 13:00:00,71.94,71.99,71.93,71.96,9943.0,64.6164,64.6613,64.6074,64.6344,9943.0
2019-08-09 13:05:00,71.94,71.98,71.93,71.98,10310.0,64.6164,64.6523,64.6074,64.6523,10310.0
2019-08-09 13:10:00,71.95,72.03,71.94,72.01,51982.0,64.6254,64.6972,64.6164,64.6793,51982.0
2019-08-09 13:15:00,71.99,72.08,71.98,72.06,19674.0,64.6613,64.7421,64.6523,64.7242,19674.0
2019-08-09 13:20:00,72.06,72.13,72.06,72.08,77802.0,64.7242,64.787,64.7242,64.7421,77802.0
2019-08-09 13:25:00,72.08,72.14,72.08,72.12,32057.0,64.7421,64.796,64.7421,64.7781,32057.0
2019-08-09 13:30:00,72.15,72.24,72.15,72.2,85945.0,64.805,64.8858,64.805,64.8499,85945.0
2019-08-09 13:35:00,72.21,72.22,72.16,72.19,9904.0,64.8589,64.8679,64.814,64.8409,9904.0
2019-08-09 13:40:00,72.18,72.21,72.17,72.18,10191.0,64.832,64.8589,64.823,64.832,10191.0
2019-08-09 13:45:00,72.19,72.2,72.15,72.19,29223.0,64.8409,64.8499,64.805,64.8409,29223.0
2019-08-09 13:50:00,72.18,72.19,72.14,72.16,8645.0,64.832,64.8409,64.796,64.814,8645.0
2019-08-09 13:55:00,72.15,72.15,72.11,72.12,3816.0,64.805,64.805,64.7691,64.7781,3816.0
2019-08-09 14:00:00,72.11,72.12,72.07,72.08,2685.0,64.7691,64.7781,64.7332,64.7421,2685.0
2019-08-09 14:05:00,72.1,72.14,72.1,72.12,5486.0,64.7601,64.796,64.7601,64.7781,5486.0
2019-08-09 14:10:00,72.13,72.13,72.09,72.1,14615.0,64.787,64.787,64.7511,64.7601,14615.0
2019-08-09 14:15:00,72.09,72.11,72.07,72.11,11183.0,64.7511,64.7691,64.7332,64.7691,11183.0
2019-08-09 14:20:00,72.09,72.13,72.07,72.13,3500.0,64.7511,64.787,64.7332,64.787,3500.0
2019-08-09 14:25:00,72.13,72.17,72.13,72.15,4729.0,64.787,64.823,64.787,64.805,4729.0
2019-08-09 14:30:00,72.15,72.19,72.14,72.15,7730.0,64.805,64.8409,64.796,64.805,7730.0
2019-08-09 14:35:00,72.15,72.15,72.07,72.1,6873.0,64.805,64.805,64.7332,64.7601,6873.0
2019-08-09 14:40:00,72.11,72.12,72.11,72.11,7380.0,64.7691,64.7781,64.7691,64.7691,7380.0
2019-08-09 14:45:00,72.11,72.13,72.09,72.1,18999.0,64.7691,64.787,64.7511,64.7601,18999.0
2019-08-09 14:50:00,72.09,72.1,72.06,72.08,2235.0,64.7511,64.7601,64.7242,64.7421,2235.0
2019-08-09 14:55:00,72.1,72.13,72.1,72.1,19037.0,64.7601,64.787,64.7601,64.7601,19037.0
2019-08-09 15:00:00,72.11,72.19,72.09,72.18,10495.0,64.7691,64.8409,64.7511,64.832,10495.0
2019-08-09 15:05:00,72.19,72.28,72.19,72.27,22831.0,64.8409,64.9218,64.8409,64.9128,22831.0
2019-08-09 15:10:00,72.25,72.27,72.24,72.26,8980.0,64.8948,64.9128,64.8858,64.9038,8980.0
2019-08-09 15:15:00,72.26,72.27,72.19,72.2,7726.0,64.9038,64.9128,64.8409,64.8499,7726.0
2019-08-09 15:20:00,72.2,72.21,72.18,72.21,18905.0,64.8499,64.8589,64.832,64.8589,18905.0
2019-08-09 15:25:00,72.22,72.22,72.18,72.2,14252.0,64.8679,64.8679,64.832,64.8499,14252.0
2019-08-09 15:30:00,72.2,72.29,72.19,72.26,66241.0,64.8499,64.9308,64.8409,64.9038,66241.0
2019-08-09 15:35:00,72.26,72.29,72.25,72.29,7160.0,64.9038,64.9308,64.8948,64.9308,7160.0
2019-08-09 15:40:00,72.29,72.29,72.25,72.25,9499.0,64.9308,64.9308,64.8948,64.8948,9499.0
2019-08-09 15:45:00,72.25,72.26,72.22,72.22,88472.0,64.8948,64.9038,64.8679,64.8679,88472.0
2019-08-09 15:50:00,72.21,72.23,72.13,72.13,14207.0,64.8589,64.8769,64.787,64.787,14207.0
2019-08-09 15:55:00,72.12,72.12,72.0,72.02,121727.0,64.7781,64.7781,64.6703,64.6882,121727.0
2019-08-12 09:30:00,71.61,71.64,71.51,71.52,11272.0,64.32,64.3469,64.2302,64.2391,11272.0
2019-08-12 09:35:00,71.52,71.55,71.47,71.54,40086.0,64.2391,64.2661,64.1942,64.2571,40086.0
2019-08-12 09:40:00,71.5,71.51,71.44,71.46,153251.0,64.2212,64.2302,64.1673,64.1853,153251.0
2019-08-12 09:45:00,71.45,71.55,71.45,71.49,23524.0,64.1763,64.2661,64.1763,64.2122,23524.0
2019-08-12 09:50:00,71.47,71.53,71.45,71.46,43405.0,64.1942,64.2481,64.1763,64.1853,43405.0
2019-08-12 09:55:00,71.46,71.53,71.46,71.5,33009.0,64.1853,64.2481,64.1853,64.2212,33009.0
2019-08-12 10:00:00,71.5,71.59,71.5,71.51,59650.0,64.2212,64.302,64.2212,64.2302,59650.0
2019-08-12 10:05:00,71.5,71.5,71.43,71.44,26318.0,64.2212,64.2212,64.1583,64.1673,26318.0
2019-08-12 10:10:00,71.44,71.52,71.44,71.52,43140.0,64.1673,64.2391,64.1673,64.2391,43140.0
2019-08-12 10:15:00,71.53,71.6,71.5,71.6,18932.0,64.2481,64.311,64.2212,64.311,18932.0
2019-08-12 10:20:00,71.6,71.69,71.59,71.68,23759.0,64.311,64.3918,64.302,64.3829,23759.0
2019-08-12 10:25:00,71.7,71.74,71.66,71.67,41252.0,64.4008,64.4367,64.3649,64.3739,41252.0
2019-08-12 10:30:00,71.67,71.72,71.65,71.65,12216.0,64.3739,64.4188,64.3559,64.3559,12216.0
2019-08-12 10:35:00,71.65,71.66,71.61,71.65,13091.0,64.3559,64.3649,64.32,64.3559,13091.0
2019-08-12 10:40:00,71.64,71.67,71.57,71.58,31133.0,64.3469,64.3739,64.2841,64.293,31133.0
2019-08-12 10:45:00,71.58,71.58,71.51,71.53,35740.0,64.293,64.293,64.2302,64.2481,35740.0
2019-08-12 10:50:00,71.53,71.59,71.52,71.59,14183.0,64.2481,64.302,64.2391,64.302,14183.0
2019-08-12 10:55:00,71.6,71.62,71.58,71.6,7094.0,64.311,64.329,64.293,64.311,7094.0
2019-08-12 11:00:00,71.59,71.6,71.52,71.53,23008.0,64.302,64.311,64.2391,64.2481,23008.0
2019-08-12 11:05:00,71.52,71.54,71.48,71.5,12602.0,64.2391,64.2571,64.2032,64.2212,12602.0
2019-08-12 11:10:00,71.47,71.47,71.35,71.37,26879.0,64.1942,64.1942,64.0865,64.1044,26879.0
2019-08-12 11:15:00,71.36,71.43,71.35,71.41,15268.0,64.0954,64.1583,64.0865,64.1403,15268.0
2019-08-12 11:20:00,71.42,71.48,71.41,71.47,8728.0,64.1493,64.2032,64.1403,64.1942,8728.0
2019-08-12 11:25:00,71.46,71.49,71.45,71.47,12789.0,64.1853,64.2122,64.1763,64.1942,12789.0
2019-08-12 11:30:00,71.47,71.5,71.38,71.39,36790.0,64.1942,64.2212,64.1134,64.1224,36790.0
2019-08-12 11:35:00,71.39,71.43,71.38,71.42,14108.0,64.1224,64.1583,64.1134,64.1493,14108.0
2019-08-12 11:40:00,71.4,71.5,71.4,71.49,18843.0,64.1314,64.2212,64.1314,64.2122,18843.0
2019-08-12 11:45:00,71.51,71.56,71.5,71.55,16353.0,64.2302,64.2751,64.2212,64.2661,16353.0
2019-08-12 11:50:00,71.56,71.58,71.56,71.57,7224.0,64.2751,64.293,64.2751,64.2841,7224.0
2019-08-12 11:55:00,71.58,71.58,71.53,71.53,12749.0,64.293,64.293,64.2481,64.2481,12749.0
2019-08-12 12:00:00,71.52,71.52,71.46,71.47,14519.0,64.2391,64.2391,64.1853,64.1942,14519.0
2019-08-12 12:05:00,71.47,71.52,71.46,71.51,9971.0,64.1942,64.2391,64.1853,64.2302,9971.0
2019-08-12 12:10:00,71.52,71.58,71.52,71.53,23891.0,64.2391,64.293,64.2391,64.2481,23891.0
2019-08-12 12:15:00,71.53,71.57,71.51,71.57,12725.0,64.2481,64.2841,64.2302,64.2841,12725.0
2019-08-12 12:20:00,71.57,71.61,71.57,71.57,3900.0,64.2841,64.32,64.2841,64.2841,3900.0
2019-08-12 12:25:00,71.56,71.6,71.54,71.6,9649.0,64.2751,64.311,64.2571,64.311,9649.0
2019-08-12 12:30:00,71.59,71.64,71.57,71.57,7872.0,64.302,64.3469,64.2841,64.2841,7872.0
2019-08-12 12:35:00,71.57,71.6,71.56,71.58,6900.0,64.2841,64.311,64.2751,64.293,6900.0
2019-08-12 12:40:00,71.59,71.59,71.46,71.51,85016.0,64.302,64.302,64.1853,64.2302,85016.0
2019-08-12 12:45:00,71.49,71.52,71.47,71.51,18981.0,64.2122,64.2391,64.1942,64.2302,18981.0
2019-08-12 12:50:00,71.51,71.53,71.44,71.45,14957.0,64.2302,64.2481,64.1673,64.1763,14957.0
2019-08-12 12:55:00,71.45,71.53,71.44,71.48,14925.0,64.1763,64.2481,64.1673,64.2032,14925.0
2019-08-12 13:00:00,71.49,71.49,71.45,71.45,11967.0,64.2122,64.2122,64.1763,64.1763,11967.0
2019-08-12 13:05:00,71.47,71.51,71.45,71.46,7486.0,64.1942,64.2302,64.1763,64.1853,7486.0
2019-08-12 13:10:00,71.47,71.5,71.46,71.5,5500.0,64.1942,64.2212,64.1853,64.2212,5500.0
2019-08-12 13:15:00,71.49,71.51,71.41,71.42,17053.0,64.2122,64.2302,64.1403,64.1493,17053.0
2019-08-12 13:20:00,71.44,71.47,71.43,71.45,8398.0,64.1673,64.1942,64.1583,64.1763,8398.0
2019-08-12 13:25:00,71.44,71.47,71.44,71.45,9300.0,64.1673,64.1942,64.1673,64.1763,9300.0
2019-08-12 13:30:00,71.45,71.46,71.42,71.45,6237.0,64.1763,64.1853,64.1493,64.1763,6237.0
2019-08-12 13:35:00,71.45,71.45,71.37,71.37,12470.0,64.1763,64.1763,64.1044,64.1044,12470.0
2019-08-12 13:40:00,71.38,71.39,71.31,71.32,109899.0,64.1134,64.1224,64.0505,64.0595,109899.0
2019-08-12 13:45:00,71.32,71.34,71.3,71.31,10483.0,64.0595,64.0775,64.0415,64.0505,10483.0
2019-08-12 13:50:00,71.32,71.32,71.28,71.32,10185.0,64.0595,64.0595,64.0236,64.0595,10185.0
2019-08-12 13:55:00,71.32,71.33,71.3,71.32,30096.0,64.0595,64.0685,64.0415,64.0595,30096.0
2019-08-12 14:00:00,71.3,71.34,71.28,71.32,10632.0,64.0415,64.0775,64.0236,64.0595,10632.0
2019-08-12 14:05:00,71.32,71.33,71.3,71.33,6825.0,64.0595,64.0685,64.0415,64.0685,6825.0
2019-08-12 14:10:00,71.32,71.36,71.31,71.34,14155.0,64.0595,64.0954,64.0505,64.0775,14155.0
2019-08-12 14:15:00,71.34,71.34,71.29,71.29,27424.0,64.0775,64.0775,64.0326,64.0326,27424.0
2019-08-12 14:20:00,71.29,71.29,71.24,71.26,86573.0,64.0326,64.0326,63.9876,64.0056,86573.0
2019-08-12 14:25:00,71.26,71.27,71.2,71.2,12475.0,64.0056,64.0146,63.9517,63.9517,12475.0
2019-08-12 14:30:00,71.2,71.25,71.2,71.22,12499.0,63.9517,63.9966,63.9517,63.9697,12499.0
2019-08-12 14:35:00,71.21,71.22,71.19,71.19,18250.0,63.9607,63.9697,63.9427,63.9427,18250.0
2019-08-12 14:40:00,71.19,71.19,71.04,71.07,29791.0,63.9427,63.9427,63.808,63.835,29791.0
2019-08-12 14:45:00,71.08,71.11,71.06,71.07,7590.0,63.8439,63.8709,63.826,63.835,7590.0
2019-08-12 14:50:00,71.09,71.12,71.07,71.08,10578.0,63.8529,63.8799,63.835,63.8439,10578.0
2019-08-12 14:55:00,71.09,71.12,71.03,71.09,20972.0,63.8529,63.8799,63.799,63.8529,20972.0
2019-08-12 15:00:00,71.08,71.18,71.08,71.17,51401.0,63.8439,63.9338,63.8439,63.9248,51401.0
2019-08-12 15:05:00,71.16,71.21,71.12,71.16,63057.0,63.9158,63.9607,63.8799,63.9158,63057.0
2019-08-12 15:10:00,71.15,71.18,71.14,71.16,40220.0,63.9068,63.9338,63.8978,63.9158,40220.0
2019-08-12 15:15:00,71.16,71.19,71.14,71.18,26943.0,63.9158,63.9427,63.8978,63.9338,26943.0
2019-08-12 15:20:00,71.18,71.19,71.15,71.17,33636.0,63.9338,63.9427,63.9068,63.9248,33636.0
2019-08-12 15:25:00,71.17,71.21,71.14,71.2,41361.0,63.9248,63.9607,63.8978,63.9517,41361.0
2019-08-12 15:30:00,71.21,71.24,71.17,71.18,149583.0,63.9607,63.9876,63.9248,63.9338,149583.0
2019-08-12 15:35:00,71.19,71.23,71.15,71.23,57728.0,63.9427,63.9787,63.9068,63.9787,57728.0
2019-08-12 15:40:00,71.23,71.25,71.21,71.23,28378.0,63.9787,63.9966,63.9607,63.9787,28378.0
2019-08-12 15:45:00,71.24,71.25,71.19,71.19,26969.0,63.9876,63.9966,63.9427,63.9427,26969.0
2019-08-12 15:50:00,71.2,71.25,71.19,71.23,43701.0,63.9517,63.9966,63.9427,63.9787,43701.0
2019-08-12 15:55:00,71.23,71.25,71.21,71.22,64889.0,63.9787,63.9966,63.9607,63.9697,64889.0
2019-08-13 09:30:00,71.06,71.06,70.98,71.05,68299.0,63.826,63.826,63.7541,63.817,68299.0
2019-08-13 09:35:00,71.05,71.44,71.05,71.42,184323.0,63.817,64.1673,63.817,64.1493,184323.0
2019-08-13 09:40:00,71.42,71.46,71.28,71.44,65546.0,64.1493,64.1853,64.0236,64.1673,65546.0
2019-08-13 09:45:00,71.44,72.18,71.37,72.1,346685.0,64.1673,64.832,64.1044,64.7601,346685.0
2019-08-13 09:50:00,72.01,72.12,71.89,72.07,32241.0,64.6793,64.7781,64.5715,64.7332,32241.0
2019-08-13 09:55:00,72.09,72.22,72.09,72.2,23993.0,64.7511,64.8679,64.7511,64.8499,23993.0
2019-08-13 10:00:00,72.2,72.23,72.04,72.07,8757.0,64.8499,64.8769,64.7062,64.7332,8757.0
2019-08-13 10:05:00,72.1,72.11,72.03,72.07,24878.0,64.7601,64.7691,64.6972,64.7332,24878.0
2019-08-13 10:10:00,72.09,72.09,72.02,72.07,23618.0,64.7511,64.7511,64.6882,64.7332,23618.0
2019-08-13 10:15:00,72.07,72.32,72.07,72.32,140540.0,64.7332,64.9577,64.7332,64.9577,140540.0
2019-08-13 10:20:00,72.32,72.33,72.2,72.26,36855.0,64.9577,64.9667,64.8499,64.9038,36855.0
2019-08-13 10:25:00,72.29,72.47,72.28,72.38,117684.0,64.9308,65.0924,64.9218,65.0116,117684.0
2019-08-13 10:30:00,72.38,72.41,72.34,72.36,35824.0,65.0116,65.0385,64.9757,64.9936,35824.0
2019-08-13 10:35:00,72.34,72.37,72.31,72.32,25214.0,64.9757,65.0026,64.9487,64.9577,25214.0
2019-08-13 10:40:00,72.32,72.33,72.17,72.22,89742.0,64.9577,64.9667,64.823,64.8679,89742.0
2019-08-13 10:45:00,72.22,72.26,72.14,72.16,30036.0,64.8679,64.9038,64.796,64.814,30036.0
2019-08-13 10:50:00,72.16,72.22,72.12,72.19,61829.0,64.814,64.8679,64.7781,64.8409,61829.0
2019-08-13 10:55:00,72.16,72.21,72.09,72.09,15755.0,64.814,64.8589,64.7511,64.7511,15755.0
2019-08-13 11:00:00,72.09,72.13,72.04,72.07,48864.0,64.7511,64.787,64.7062,64.7332,48864.0
2019-08-13 11:05:00,72.06,72.21,72.05,72.21,20305.0,64.7242,64.8589,64.7152,64.8589,20305.0
2019-08-13 11:10:00,72.19,72.25,72.17,72.22,21422.0,64.8409,64.8948,64.823,64.8679,21422.0
2019-08-13 11:15:00,72.23,72.24,71.94,71.99,48147.0,64.8769,64.8858,64.6164,64.6613,48147.0
2019-08-13 11:20:00,71.98,72.03,71.96,72.01,15387.0,64.6523,64.6972,64.6344,64.6793,15387.0
2019-08-13 11:25:00,71.96,72.06,71.95,72.01,26737.0,64.6344,64.7242,64.6254,64.6793,26737.0
2019-08-13 11:30:00,71.99,72.0,71.95,71.96,10066.0,64.6613,64.6703,64.6254,64.6344,10066.0
2019-08-13 11:35:00,71.98,72.1,71.98,72.1,15974.0,64.6523,64.7601,64.6523,64.7601,15974.0
2019-08-13 11:40:00,72.1,72.17,72.09,72.16,74953.0,64.7601,64.823,64.7511,64.814,74953.0
2019-08-13 11:45:00,72.17,72.18,72.13,72.15,17338.0,64.823,64.832,64.787,64.805,17338.0
2019-08-13 11:50:00,72.16,72.17,72.1,72.17,12895.0,64.814,64.823,64.7601,64.823,12895.0
2019-08-13 11:55:00,72.2,72.23,72.15,72.23,19033.0,64.8499,64.8769,64.805,64.8769,19033.0
2019-08-13 12:00:00,72.24,72.26,72.2,72.22,19036.0,64.8858,64.9038,64.8499,64.8679,19036.0
2019-08-13 12:05:00,72.19,72.24,72.16,72.2,7935.0,64.8409,64.8858,64.814,64.8499,7935.0
2019-08-13 12:10:00,72.21,72.26,72.19,72.26,19049.0,64.8589,64.9038,64.8409,64.9038,19049.0
2019-08-13 12:15:00,72.27,72.29,72.27,72.27,3637.0,64.9128,64.9308,64.9128,64.9128,3637.0
2019-08-13 12:20:00,72.28,72.32,72.27,72.29,13019.0,64.9218,64.9577,64.9128,64.9308,13019.0
2019-08-13 12:25:00,72.28,72.28,72.23,72.23,11629.0,64.9218,64.9218,64.8769,64.8769,11629.0
2019-08-13 12:30:00,72.23,72.24,72.16,72.16,22112.0,64.8769,64.8858,64.814,64.814,22112.0
2019-08-13 12:35:00,72.17,72.21,72.16,72.18,5961.0,64.823,64.8589,64.814,64.832,5961.0
2019-08-13 12:40:00,72.18,72.2,72.18,72.19,6590.0,64.832,64.8499,64.832,64.8409,6590.0
2019-08-13 12:45:00,72.19,72.22,72.18,72.21,18318.0,64.8409,64.8679,64.832,64.8589,18318.0
2019-08-13 12:50:00,72.2,72.22,72.17,72.18,36601.0,64.8499,64.8679,64.823,64.832,36601.0
2019-08-13 12:55:00,72.18,72.19,72.11,72.15,19502.0,64.832,64.8409,64.7691,64.805,19502.0
2019-08-13 13:00:00,72.15,72.21,72.11,72.21,25259.0,64.805,64.8589,64.7691,64.8589,25259.0
2019-08-13 13:05:00,72.2,72.24,72.19,72.21,7019.0,64.8499,64.8858,64.8409,64.8589,7019.0
2019-08-13 13:10:00,72.22,72.24,72.22,72.24,8052.0,64.8679,64.8858,64.8679,64.8858,8052.0
2019-08-13 13:15:00,72.25,72.25,72.02,72.08,118427.0,64.8948,64.8948,64.6882,64.7421,118427.0
2019-08-13 13:20:00,72.06,72.15,72.04,72.08,28561.0,64.7242,64.805,64.7062,64.7421,28561.0
2019-08-13 13:25:00,72.09,72.14,72.08,72.14,46289.0,64.7511,64.796,64.7421,64.796,46289.0
2019-08-13 13:30:00,72.14,72.16,72.11,72.15,13382.0,64.796,64.814,64.7691,64.805,13382.0
2019-08-13 13:35:00,72.17,72.19,72.13,72.13,7816.0,64.823,64.8409,64.787,64.787,7816.0
2019-08-13 13:40:00,72.13,72.15,72.11,72.14,5810.0,64.787,64.805,64.7691,64.796,5810.0
2019-08-13 13:45:00,72.14,72.17,72.12,72.13,16160.0,64.796,64.823,64.7781,64.787,16160.0
2019-08-13 13:50:00,72.13,72.16,72.12,72.15,15437.0,64.787,64.814,64.7781,64.805,15437.0
2019-08-13 13:55:00,72.13,72.17,72.13,72.16,20813.0,64.787,64.823,64.787,64.814,20813.0
2019-08-13 14:00:00,72.16,72.17,72.13,72.16,6346.0,64.814,64.823,64.787,64.814,6346.0
2019-08-13 14:05:00,72.17,72.17,72.14,72.16,5496.0,64.823,64.823,64.796,64.814,5496.0
2019-08-13 14:10:00,72.15,72.16,72.14,72.14,4871.0,64.805,64.814,64.796,64.796,4871.0
2019-08-13 14:15:00,72.15,72.17,72.15,72.16,6407.0,64.805,64.823,64.805,64.814,6407.0
2019-08-13 14:20:00,72.16,72.18,72.15,72.16,6857.0,64.814,64.832,64.805,64.814,6857.0
2019-08-13 14:25:00,72.17,72.24,72.17,72.23,15884.0,64.823,64.8858,64.823,64.8769,15884.0
2019-08-13 14:30:00,72.24,72.29,72.22,72.29,9466.0,64.8858,64.9308,64.8679,64.9308,9466.0
2019-08-13 14:35:00,72.28,72.29,72.24,72.28,12906.0,64.9218,64.9308,64.8858,64.9218,12906.0
2019-08-13 14:40:00,72.28,72.29,72.26,72.27,9571.0,64.9218,64.9308,64.9038,64.9128,9571.0
2019-08-13 14:45:00,72.27,72.29,72.23,72.23,4882.0,64.9128,64.9308,64.8769,64.8769,4882.0
2019-08-13 14:50:00,72.24,72.27,72.23,72.24,11539.0,64.8858,64.9128,64.8769,64.8858,11539.0
2019-08-13 14:55:00,72.24,72.24,72.21,72.21,8869.0,64.8858,64.8858,64.8589,64.8589,8869.0
2019-08-13 15:00:00,72.21,72.23,72.17,72.17,9329.0,64.8589,64.8769,64.823,64.823,9329.0
2019-08-13 15:05:00,72.17,72.17,72.14,72.15,4862.0,64.823,64.823,64.796,64.805,4862.0
2019-08-13 15:10:00,72.17,72.18,72.13,72.15,11286.0,64.823,64.832,64.787,64.805,11286.0
2019-08-13 15:15:00,72.16,72.18,72.14,72.18,6527.0,64.814,64.832,64.796,64.832,6527.0
2019-08-13 15:20:00,72.18,72.19,72.15,72.16,7163.0,64.832,64.8409,64.805,64.814,7163.0
2019-08-13 15:25:00,72.16,72.18,72.15,72.18,6554.0,64.814,64.832,64.805,64.832,6554.0
2019-08-13 15:30:00,72.18,72.18,72.13,72.13,29093.0,64.832,64.832,64.787,64.787,29093.0
2019-08-13 15:35:00,72.14,72.16,72.13,72.15,8966.0,64.796,64.814,64.787,64.805,8966.0
2019-08-13 15:40:00,72.16,72.17,72.1,72.11,12262.0,64.814,64.823,64.7601,64.7691,12262.0
2019-08-13 15:45:00,72.1,72.11,72.06,72.11,31016.0,64.7601,64.7691,64.7242,64.7691,31016.0
2019-08-13 15:50:00,72.1,72.19,72.1,72.19,181578.0,64.7601,64.8409,64.7601,64.8409,181578.0
2019-08-13 15:55:00,72.19,72.19,72.08,72.16,117476.0,64.8409,64.8409,64.7421,64.814,117476.0
2019-08-14 09:30:00,70.97,71.02,70.85,70.94,83190.0,63.7451,63.79,63.6374,63.7182,83190.0
2019-08-14 09:35:00,70.99,71.05,70.94,71.05,95867.0,63.7631,63.817,63.7182,63.817,95867.0
2019-08-14 09:40:00,71.07,71.07,70.89,70.9,30101.0,63.835,63.835,63.6733,63.6823,30101.0
2019-08-14 09:45:00,70.91,70.92,70.8,70.86,56443.0,63.6912,63.7002,63.5924,63.6463,56443.0
2019-08-14 09:50:00,70.84,71.03,70.83,70.97,130104.0,63.6284,63.799,63.6194,63.7451,130104.0
2019-08-14 09:55:00,70.96,71.01,70.9,70.99,44536.0,63.7362,63.7811,63.6823,63.7631,44536.0
2019-08-14 10:00:00,70.98,70.98,70.77,70.78,65182.0,63.7541,63.7541,63.5655,63.5745,65182.0
2019-08-14 10:05:00,70.79,70.86,70.75,70.84,44198.0,63.5835,63.6463,63.5475,63.6284,44198.0
2019-08-14 10:10:00,70.83,70.83,70.72,70.73,53191.0,63.6194,63.6194,63.5206,63.5296,53191.0
2019-08-14 10:15:00,70.74,70.8,70.73,70.73,26577.0,63.5385,63.5924,63.5296,63.5296,26577.0
2019-08-14 10:20:00,70.73,70.82,70.72,70.79,50822.0,63.5296,63.6104,63.5206,63.5835,50822.0
2019-08-14 10:25:00,70.78,70.89,70.77,70.88,31275.0,63.5745,63.6733,63.5655,63.6643,31275.0
2019-08-14 10:30:00,70.87,70.89,70.79,70.81,33618.0,63.6553,63.6733,63.5835,63.6014,33618.0
2019-08-14 10:35:00,70.82,70.82,70.7,70.7,246228.0,63.6104,63.6104,63.5026,63.5026,246228.0
2019-08-14 10:40:00,70.7,70.78,70.66,70.76,75114.0,63.5026,63.5745,63.4667,63.5565,75114.0
2019-08-14 10:45:00,70.76,70.76,70.65,70.67,32601.0,63.5565,63.5565,63.4577,63.4757,32601.0
2019-08-14 10:50:00,70.67,70.68,70.63,70.68,17451.0,63.4757,63.4847,63.4397,63.4847,17451.0
2019-08-14 10:55:00,70.68,70.72,70.61,70.61,27536.0,63.4847,63.5206,63.4218,63.4218,27536.0
2019-08-14 11:00:00,70.61,70.63,70.54,70.54,190764.0,63.4218,63.4397,63.3589,63.3589,190764.0
2019-08-14 11:05:00,70.55,70.57,70.5,70.51,179353.0,63.3679,63.3859,63.323,63.332,179353.0
2019-08-14 11:10:00,70.5,70.52,70.41,70.41,23230.0,63.323,63.3409,63.2421,63.2421,23230.0
2019-08-14 11:15:00,70.41,70.47,70.37,70.42,13387.0,63.2421,63.296,63.2062,63.2511,13387.0
2019-08-14 11:20:00,70.43,70.51,70.42,70.5,22860.0,63.2601,63.332,63.2511,63.323,22860.0
2019-08-14 11:25:00,70.5,70.56,70.49,70.5,25261.0,63.323,63.3769,63.314,63.323,25261.0
2019-08-14 11:30:00,70.51,70.59,70.5,70.59,15731.0,63.332,63.4038,63.323,63.4038,15731.0
2019-08-14 11:35:00,70.6,70.61,70.52,70.56,61914.0,63.4128,63.4218,63.3409,63.3769,61914.0
2019-08-14 11:40:00,70.57,70.58,70.48,70.49,26996.0,63.3859,63.3948,63.305,63.314,26996.0
2019-08-14 11:45:00,70.48,70.48,70.39,70.44,22855.0,63.305,63.305,63.2242,63.2691,22855.0
2019-08-14 11:50:00,70.44,70.5,70.42,70.47,31960.0,63.2691,63.323,63.2511,63.296,31960.0
2019-08-14 11:55:00,70.46,70.46,70.38,70.46,16059.0,63.2871,63.2871,63.2152,63.2871,16059.0
2019-08-14 12:00:00,70.42,70.42,70.33,70.33,43734.0,63.2511,63.2511,63.1703,63.1703,43734.0
2019-08-14 12:05:00,70.33,70.37,70.3,70.3,17994.0,63.1703,63.2062,63.1433,63.1433,17994.0
2019-08-14 12:10:00,70.31,70.39,70.29,70.38,70344.0,63.1523,63.2242,63.1344,63.2152,70344.0
2019-08-14 12:15:00,70.4,70.4,70.33,70.38,31077.0,63.2332,63.2332,63.1703,63.2152,31077.0
2019-08-14 12:20:00,70.38,70.42,70.32,70.37,23505.0,63.2152,63.2511,63.1613,63.2062,23505.0
2019-08-14 12:25:00,70.35,70.37,70.31,70.36,18237.0,63.1883,63.2062,63.1523,63.1972,18237.0
2019-08-14 12:30:00,70.36,70.46,70.36,70.43,16021.0,63.1972,63.2871,63.1972,63.2601,16021.0
2019-08-14 12:35:00,70.43,70.45,70.37,70.38,24103.0,63.2601,63.2781,63.2062,63.2152,24103.0
2019-08-14 12:40:00,70.39,70.41,70.32,70.35,33766.0,63.2242,63.2421,63.1613,63.1883,33766.0
2019-08-14 12:45:00,70.34,70.36,70.27,70.27,20618.0,63.1793,63.1972,63.1164,63.1164,20618.0
2019-08-14 12:50:00,70.27,70.28,70.23,70.23,126285.0,63.1164,63.1254,63.0805,63.0805,126285.0
2019-08-14 12:55:00,70.22,70.23,70.15,70.18,39591.0,63.0715,63.0805,63.0086,63.0356,39591.0
2019-08-14 13:00:00,70.17,70.23,70.12,70.19,33883.0,63.0266,63.0805,62.9817,63.0445,33883.0
2019-08-14 13:05:00,70.18,70.22,70.15,70.2,33411.0,63.0356,63.0715,63.0086,63.0535,33411.0
2019-08-14 13:10:00,70.21,70.27,70.18,70.26,24670.0,63.0625,63.1164,63.0356,63.1074,24670.0
2019-08-14 13:15:00,70.26,70.29,70.18,70.19,16005.0,63.1074,63.1344,63.0356,63.0445,16005.0
2019-08-14 13:20:00,70.19,70.32,70.19,70.32,45289.0,63.0445,63.1613,63.0445,63.1613,45289.0
2019-08-14 13:25:00,70.32,70.49,70.32,70.39,35117.0,63.1613,63.314,63.1613,63.2242,35117.0
2019-08-14 13:30:00,70.38,70.45,70.38,70.42,16775.0,63.2152,63.2781,63.2152,63.2511,16775.0
2019-08-14 13:35:00,70.42,70.5,70.4,70.46,29536.0,63.2511,63.323,63.2332,63.2871,29536.0
2019-08-14 13:40:00,70.47,70.5,70.46,70.49,28024.0,63.296,63.323,63.2871,63.314,28024.0
2019-08-14 13:45:00,70.49,70.49,70.43,70.45,15968.0,63.314,63.314,63.2601,63.2781,15968.0
2019-08-14 13:50:00,70.47,70.47,70.43,70.44,20007.0,63.296,63.296,63.2601,63.2691,20007.0
2019-08-14 13:55:00,70.44,70.45,70.39,70.42,18854.0,63.2691,63.2781,63.2242,63.2511,18854.0
2019-08-14 14:00:00,70.42,70.43,70.34,70.34,16976.0,63.2511,63.2601,63.1793,63.1793,16976.0
2019-08-14 14:05:00,70.34,70.36,70.3,70.35,22507.0,63.1793,63.1972,63.1433,63.1883,22507.0
2019-08-14 14:10:00,70.34,70.41,70.34,70.36,22661.0,63.1793,63.2421,63.1793,63.1972,22661.0
2019-08-14 14:15:00,70.37,70.45,70.37,70.42,11788.0,63.2062,63.2781,63.2062,63.2511,11788.0
2019-08-14 14:20:00,70.41,70.41,70.32,70.33,31226.0,63.2421,63.2421,63.1613,63.1703,31226.0
2019-08-14 14:25:00,70.32,70.36,70.3,70.3,24592.0,63.1613,63.1972,63.1433,63.1433,24592.0
2019-08-14 14:30:00,70.3,70.34,70.23,70.24,35394.0,63.1433,63.1793,63.0805,63.0895,35394.0
2019-08-14 14:35:00,70.24,70.25,70.17,70.17,15179.0,63.0895,63.0984,63.0266,63.0266,15179.0
2019-08-14 14:40:00,70.17,70.18,70.13,70.16,20912.0,63.0266,63.0356,62.9906,63.0176,20912.0
2019-08-14 14:45:00,70.17,70.22,70.14,70.18,33364.0,63.0266,63.0715,62.9996,63.0356,33364.0
2019-08-14 14:50:00,70.18,70.25,70.17,70.24,13133.0,63.0356,63.0984,63.0266,63.0895,13133.0
2019-08-14 14:55:00,70.24,70.28,70.22,70.24,8477.0,63.0895,63.1254,63.0715,63.0895,8477.0
2019-08-14 15:00:00,70.22,70.42,70.19,70.4,49280.0,63.0715,63.2511,63.0445,63.2332,49280.0
2019-08-14 15:05:00,70.4,70.42,70.34,70.37,14138.0,63.2332,63.2511,63.1793,63.2062,14138.0
2019-08-14 15:10:00,70.37,70.4,70.29,70.3,25315.0,63.2062,63.2332,63.1344,63.1433,25315.0
2019-08-14 15:15:00,70.3,70.3,70.21,70.22,50835.0,63.1433,63.1433,63.0625,63.0715,50835.0
2019-08-14 15:20:00,70.22,70.22,70.1,70.1,38102.0,63.0715,63.0715,62.9637,62.9637,38102.0
2019-08-14 15:25:00,70.1,70.38,70.1,70.26,159126.0,62.9637,63.2152,62.9637,63.1074,159126.0
2019-08-14 15:30:00,70.25,70.25,70.1,70.2,103628.0,63.0984,63.0984,62.9637,63.0535,103628.0
2019-08-14 15:35:00,70.21,70.26,70.15,70.22,186245.0,63.0625,63.1074,63.0086,63.0715,186245.0
2019-08-14 15:40:00,70.22,70.28,70.11,70.19,93297.0,63.0715,63.1254,62.9727,63.0445,93297.0
2019-08-14 15:45:00,70.18,70.26,70.15,70.15,66047.0,63.0356,63.1074,63.0086,63.0086,66047.0
2019-08-14 15:50:00,70.15,70.27,70.14,70.26,155647.0,63.0086,63.1164,62.9996,63.1074,155647.0
2019-08-14 15:55:00,70.26,70.26,70.04,70.05,249478.0,63.1074,63.1074,62.9098,62.9188,249478.0
2019-08-15 09:30:00,70.33,70.43,70.27,70.36,225998.0,63.1703,63.2601,63.1164,63.1972,225998.0
2019-08-15 09:35:00,70.33,70.34,70.11,70.11,127513.0,63.1703,63.1793,62.9727,62.9727,127513.0
2019-08-15 09:40:00,70.11,70.21,70.0,70.18,87912.0,62.9727,63.0625,62.8739,63.0356,87912.0
2019-08-15 09:45:00,70.19,70.35,70.14,70.3,123330.0,63.0445,63.1883,62.9996,63.1433,123330.0
2019-08-15 09:50:00,70.28,70.41,70.22,70.4,107928.0,63.1254,63.2421,63.0715,63.2332,107928.0
2019-08-15 09:55:00,70.4,70.44,70.34,70.4,112404.0,63.2332,63.2691,63.1793,63.2332,112404.0
2019-08-15 10:00:00,70.39,70.47,70.3,70.35,39714.0,63.2242,63.296,63.1433,63.1883,39714.0
2019-08-15 10:05:00,70.31,70.36,70.25,70.34,26397.0,63.1523,63.1972,63.0984,63.1793,26397.0
2019-08-15 10:10:00,70.34,70.45,70.32,70.38,39673.0,63.1793,63.2781,63.1613,63.2152,39673.0
2019-08-15 10:15:00,70.37,70.42,70.28,70.34,48144.0,63.2062,63.2511,63.1254,63.1793,48144.0
2019-08-15 10:20:00,70.33,70.37,70.26,70.35,41091.0,63.1703,63.2062,63.1074,63.1883,41091.0
2019-08-15 10:25:00,70.36,70.4,70.25,70.25,26803.0,63.1972,63.2332,63.0984,63.0984,26803.0
2019-08-15 10:30:00,70.22,70.27,70.13,70.27,81503.0,63.0715,63.1164,62.9906,63.1164,81503.0
2019-08-15 10:35:00,70.26,70.34,70.25,70.25,38838.0,63.1074,63.1793,63.0984,63.0984,38838.0
2019-08-15 10:40:00,70.22,70.29,70.22,70.29,36071.0,63.0715,63.1344,63.0715,63.1344,36071.0
2019-08-15 10:45:00,70.32,70.37,70.24,70.27,19161.0,63.1613,63.2062,63.0895,63.1164,19161.0
2019-08-15 10:50:00,70.26,70.36,70.25,70.35,19542.0,63.1074,63.1972,63.0984,63.1883,19542.0
2019-08-15 10:55:00,70.34,70.34,70.23,70.23,23441.0,63.1793,63.1793,63.0805,63.0805,23441.0
2019-08-15 11:00:00,70.21,70.24,70.15,70.17,42926.0,63.0625,63.0895,63.0086,63.0266,42926.0
2019-08-15 11:05:00,70.17,70.18,70.07,70.1,27888.0,63.0266,63.0356,62.9368,62.9637,27888.0
2019-08-15 11:10:00,70.09,70.12,70.06,70.09,34741.0,62.9547,62.9817,62.9278,62.9547,34741.0
2019-08-15 11:15:00,70.08,70.1,70.05,70.06,43662.0,62.9457,62.9637,62.9188,62.9278,43662.0
2019-08-15 11:20:00,70.06,70.16,69.99,70.14,59623.0,62.9278,63.0176,62.8649,62.9996,59623.0
2019-08-15 11:25:00,70.12,70.21,70.12,70.2,30702.0,62.9817,63.0625,62.9817,63.0535,30702.0
2019-08-15 11:30:00,70.21,70.25,70.2,70.22,16446.0,63.0625,63.0984,63.0535,63.0715,16446.0
2019-08-15 11:35:00,70.22,70.25,70.22,70.24,11838.0,63.0715,63.0984,63.0715,63.0895,11838.0
2019-08-15 11:40:00,70.25,70.27,70.2,70.23,13962.0,63.0984,63.1164,63.0535,63.0805,13962.0
2019-08-15 11:45:00,70.23,70.27,70.2,70.2,11240.0,63.0805,63.1164,63.0535,63.0535,11240.0
2019-08-15 11:50:00,70.23,70.24,70.17,70.2,30571.0,63.0805,63.0895,63.0266,63.0535,30571.0
2019-08-15 11:55:00,70.18,70.32,70.18,70.31,129013.0,63.0356,63.1613,63.0356,63.1523,129013.0
2019-08-15 12:00:00,70.32,70.37,70.28,70.37,18739.0,63.1613,63.2062,63.1254,63.2062,18739.0
2019-08-15 12:05:00,70.37,70.44,70.37,70.41,25443.0,63.2062,63.2691,63.2062,63.2421,25443.0
2019-08-15 12:10:00,70.4,70.42,70.39,70.4,4400.0,63.2332,63.2511,63.2242,63.2332,4400.0
2019-08-15 12:15:00,70.41,70.43,70.37,70.41,7915.0,63.2421,63.2601,63.2062,63.2421,7915.0
2019-08-15 12:20:00,70.41,70.43,70.34,70.34,37338.0,63.2421,63.2601,63.1793,63.1793,37338.0
2019-08-15 12:25:00,70.35,70.36,70.29,70.3,14332.0,63.1883,63.1972,63.1344,63.1433,14332.0
2019-08-15 12:30:00,70.3,70.35,70.3,70.33,16423.0,63.1433,63.1883,63.1433,63.1703,16423.0
2019-08-15 12:35:00,70.35,70.36,70.28,70.3,24858.0,63.1883,63.1972,63.1254,63.1433,24858.0
2019-08-15 12:40:00,70.3,70.31,70.27,70.29,8205.0,63.1433,63.1523,63.1164,63.1344,8205.0
2019-08-15 12:45:00,70.29,70.3,70.23,70.24,26514.0,63.1344,63.1433,63.0805,63.0895,26514.0
2019-08-15 12:50:00,70.25,70.29,70.22,70.23,14188.0,63.0984,63.1344,63.0715,63.0805,14188.0
2019-08-15 12:55:00,70.23,70.28,70.22,70.26,16049.0,63.0805,63.1254,63.0715,63.1074,16049.0
2019-08-15 13:00:00,70.25,70.32,70.25,70.3,5374.0,63.0984,63.1613,63.0984,63.1433,5374.0
2019-08-15 13:05:00,70.29,70.33,70.27,70.31,17410.0,63.1344,63.1703,63.1164,63.1523,17410.0
2019-08-15 13:10:00,70.29,70.3,70.25,70.25,16552.0,63.1344,63.1433,63.0984,63.0984,16552.0
2019-08-15 13:15:00,70.25,70.32,70.25,70.32,10976.0,63.0984,63.1613,63.0984,63.1613,10976.0
2019-08-15 13:20:00,70.32,70.35,70.28,70.28,13618.0,63.1613,63.1883,63.1254,63.1254,13618.0
2019-08-15 13:25:00,70.27,70.27,70.19,70.22,4225.0,63.1164,63.1164,63.0445,63.0715,4225.0
2019-08-15 13:30:00,70.21,70.24,70.2,70.24,5027.0,63.0625,63.0895,63.0535,63.0895,5027.0
2019-08-15 13:35:00,70.23,70.23,70.14,70.15,5724.0,63.0805,63.0805,62.9996,63.0086,5724.0
2019-08-15 13:40:00,70.16,70.18,70.07,70.08,28528.0,63.0176,63.0356,62.9368,62.9457,28528.0
2019-08-15 13:45:00,70.08,70.08,69.96,70.0,39294.0,62.9457,62.9457,62.838,62.8739,39294.0
2019-08-15 13:50:00,70.01,70.02,69.83,69.89,69556.0,62.8829,62.8918,62.7212,62.7751,69556.0
2019-08-15 13:55:00,69.89,69.92,69.84,69.86,314298.0,62.7751,62.802,62.7302,62.7481,314298.0
2019-08-15 14:00:00,69.86,69.95,69.82,69.85,28468.0,62.7481,62.829,62.7122,62.7392,28468.0
2019-08-15 14:05:00,69.86,69.98,69.83,69.95,56514.0,62.7481,62.8559,62.7212,62.829,56514.0
2019-08-15 14:10:00,69.96,70.1,69.96,70.07,51414.0,62.838,62.9637,62.838,62.9368,51414.0
2019-08-15 14:15:00,70.05,70.09,70.01,70.02,12000.0,62.9188,62.9547,62.8829,62.8918,12000.0
2019-08-15 14:20:00,70.02,70.16,70.02,70.13,8217.0,62.8918,63.0176,62.8918,62.9906,8217.0
2019-08-15 14:25:00,70.13,70.17,70.12,70.15,24211.0,62.9906,63.0266,62.9817,63.0086,24211.0
2019-08-15 14:30:00,70.15,70.15,70.05,70.14,25149.0,63.0086,63.0086,62.9188,62.9996,25149.0
2019-08-15 14:35:00,70.13,70.14,70.06,70.09,16175.0,62.9906,62.9996,62.9278,62.9547,16175.0
2019-08-15 14:40:00,70.09,70.14,70.08,70.13,17749.0,62.9547,62.9996,62.9457,62.9906,17749.0
2019-08-15 14:45:00,70.13,70.19,70.12,70.15,24712.0,62.9906,63.0445,62.9817,63.0086,24712.0
2019-08-15 14:50:00,70.15,70.16,70.05,70.16,50239.0,63.0086,63.0176,62.9188,63.0176,50239.0
2019-08-15 14:55:00,70.13,70.18,70.12,70.15,11670.0,62.9906,63.0356,62.9817,63.0086,11670.0
2019-08-15 15:00:00,70.17,70.32,70.17,70.31,21814.0,63.0266,63.1613,63.0266,63.1523,21814.0
2019-08-15 15:05:00,70.32,70.34,70.28,70.32,11021.0,63.1613,63.1793,63.1254,63.1613,11021.0
2019-08-15 15:10:00,70.33,70.33,70.26,70.29,38117.0,63.1703,63.1703,63.1074,63.1344,38117.0
2019-08-15 15:15:00,70.27,70.27,70.23,70.25,25433.0,63.1164,63.1164,63.0805,63.0984,25433.0
2019-08-15 15:20:00,70.25,70.29,70.21,70.22,20934.0,63.0984,63.1344,63.0625,63.0715,20934.0
2019-08-15 15:25:00,70.22,70.25,70.19,70.2,16970.0,63.0715,63.0984,63.0445,63.0535,16970.0
2019-08-15 15:30:00,70.19,70.27,70.18,70.24,63084.0,63.0445,63.1164,63.0356,63.0895,63084.0
2019-08-15 15:35:00,70.23,70.27,70.21,70.25,195815.0,63.0805,63.1164,63.0625,63.0984,195815.0
2019-08-15 15:40:00,70.26,70.34,70.22,70.32,27514.0,63.1074,63.1793,63.0715,63.1613,27514.0
2019-08-15 15:45:00,70.32,70.39,70.3,70.37,56238.0,63.1613,63.2242,63.1433,63.2062,56238.0
2019-08-15 15:50:00,70.38,70.4,70.34,70.38,65894.0,63.2152,63.2332,63.1793,63.2152,65894.0
2019-08-15 15:55:00,70.38,70.39,70.23,70.25,120942.0,63.2152,63.2242,63.0805,63.0984,120942.0
2019-08-16 09:30:00,70.68,70.84,70.68,70.84,35971.0,63.4847,63.6284,63.4847,63.6284,35971.0
2019-08-16 09:35:00,70.84,70.88,70.83,70.84,26854.0,63.6284,63.6643,63.6194,63.6284,26854.0
2019-08-16 09:40:00,70.85,70.88,70.8,70.8,12855.0,63.6374,63.6643,63.5924,63.5924,12855.0
2019-08-16 09:45:00,70.8,70.83,70.8,70.8,10907.0,63.5924,63.6194,63.5924,63.5924,10907.0
2019-08-16 09:50:00,70.81,70.85,70.79,70.82,10227.0,63.6014,63.6374,63.5835,63.6104,10227.0
2019-08-16 09:55:00,70.82,70.83,70.75,70.81,48025.0,63.6104,63.6194,63.5475,63.6014,48025.0
2019-08-16 10:00:00,70.8,70.84,70.79,70.82,43782.0,63.5924,63.6284,63.5835,63.6104,43782.0
2019-08-16 10:05:00,70.84,70.84,70.76,70.79,23459.0,63.6284,63.6284,63.5565,63.5835,23459.0
2019-08-16 10:10:00,70.79,70.83,70.77,70.83,35815.0,63.5835,63.6194,63.5655,63.6194,35815.0
2019-08-16 10:15:00,70.83,70.84,70.79,70.8,11430.0,63.6194,63.6284,63.5835,63.5924,11430.0
2019-08-16 10:20:00,70.78,71.11,70.78,71.04,224199.0,63.5745,63.8709,63.5745,63.808,224199.0
2019-08-16 10:25:00,71.03,71.06,70.91,70.95,22855.0,63.799,63.826,63.6912,63.7272,22855.0
2019-08-16 10:30:00,70.93,70.98,70.92,70.92,14412.0,63.7092,63.7541,63.7002,63.7002,14412.0
2019-08-16 10:35:00,70.93,71.01,70.93,70.97,17036.0,63.7092,63.7811,63.7092,63.7451,17036.0
2019-08-16 10:40:00,70.98,71.07,70.96,71.07,40911.0,63.7541,63.835,63.7362,63.835,40911.0
2019-08-16 10:45:00,71.08,71.16,71.05,71.15,15963.0,63.8439,63.9158,63.817,63.9068,15963.0
2019-08-16 10:50:00,71.14,71.17,71.13,71.14,9833.0,63.8978,63.9248,63.8888,63.8978,9833.0
2019-08-16 10:55:00,71.15,71.25,71.15,71.25,11315.0,63.9068,63.9966,63.9068,63.9966,11315.0
2019-08-16 11:00:00,71.25,71.27,71.24,71.25,25170.0,63.9966,64.0146,63.9876,63.9966,25170.0
2019-08-16 11:05:00,71.25,71.26,71.23,71.23,11443.0,63.9966,64.0056,63.9787,63.9787,11443.0
2019-08-16 11:10:00,71.23,71.25,71.18,71.18,10600.0,63.9787,63.9966,63.9338,63.9338,10600.0
2019-08-16 11:15:00,71.19,71.19,71.09,71.13,9495.0,63.9427,63.9427,63.8529,63.8888,9495.0
2019-08-16 11:20:00,71.13,71.19,71.13,71.18,20159.0,63.8888,63.9427,63.8888,63.9338,20159.0
2019-08-16 11:25:00,71.19,71.19,71.15,71.16,22584.0,63.9427,63.9427,63.9068,63.9158,22584.0
2019-08-16 11:30:00,71.16,71.18,71.11,71.18,16272.0,63.9158,63.9338,63.8709,63.9338,16272.0
2019-08-16 11:35:00,71.18,71.2,71.14,71.15,18973.0,63.9338,63.9517,63.8978,63.9068,18973.0
2019-08-16 11:40:00,71.17,71.19,71.13,71.15,18239.0,63.9248,63.9427,63.8888,63.9068,18239.0
2019-08-16 11:45:00,71.13,71.2,71.13,71.2,377347.0,63.8888,63.9517,63.8888,63.9517,377347.0
2019-08-16 11:50:00,71.2,71.23,71.2,71.21,9095.0,63.9517,63.9787,63.9517,63.9607,9095.0
2019-08-16 11:55:00,71.21,71.22,71.19,71.19,13205.0,63.9607,63.9697,63.9427,63.9427,13205.0
2019-08-16 12:00:00,71.19,71.2,71.15,71.16,9127.0,63.9427,63.9517,63.9068,63.9158,9127.0
2019-08-16 12:05:00,71.15,71.18,71.15,71.17,11890.0,63.9068,63.9338,63.9068,63.9248,11890.0
2019-08-16 12:10:00,71.18,71.18,71.15,71.17,6297.0,63.9338,63.9338,63.9068,63.9248,6297.0
2019-08-16 12:15:00,71.17,71.17,71.09,71.13,10204.0,63.9248,63.9248,63.8529,63.8888,10204.0
2019-08-16 12:20:00,71.13,71.16,71.13,71.15,8530.0,63.8888,63.9158,63.8888,63.9068,8530.0
2019-08-16 12:25:00,71.16,71.2,71.15,71.17,10180.0,63.9158,63.9517,63.9068,63.9248,10180.0
2019-08-16 12:30:00,71.15,71.19,71.14,71.19,7448.0,63.9068,63.9427,63.8978,63.9427,7448.0
2019-08-16 12:35:00,71.19,71.22,71.19,71.21,10368.0,63.9427,63.9697,63.9427,63.9607,10368.0
2019-08-16 12:40:00,71.22,71.22,71.19,71.22,5536.0,63.9697,63.9697,63.9427,63.9697,5536.0
2019-08-16 12:45:00,71.22,71.24,71.21,71.21,5767.0,63.9697,63.9876,63.9607,63.9607,5767.0
2019-08-16 12:50:00,71.22,71.23,71.18,71.18,3184.0,63.9697,63.9787,63.9338,63.9338,3184.0
2019-08-16 12:55:00,71.2,71.2,71.18,71.18,2606.0,63.9517,63.9517,63.9338,63.9338,2606.0
2019-08-16 13:00:00,71.2,71.22,71.2,71.2,7202.0,63.9517,63.9697,63.9517,63.9517,7202.0
2019-08-16 13:05:00,71.2,71.24,71.2,71.24,9936.0,63.9517,63.9876,63.9517,63.9876,9936.0
2019-08-16 13:10:00,71.23,71.25,71.22,71.24,5677.0,63.9787,63.9966,63.9697,63.9876,5677.0
2019-08-16 13:15:00,71.25,71.28,71.22,71.28,12817.0,63.9966,64.0236,63.9697,64.0236,12817.0
2019-08-16 13:20:00,71.27,71.28,71.25,71.26,6154.0,64.0146,64.0236,63.9966,64.0056,6154.0
2019-08-16 13:25:00,71.27,71.27,71.26,71.26,3576.0,64.0146,64.0146,64.0056,64.0056,3576.0
2019-08-16 13:30:00,71.26,71.26,71.24,71.26,3728.0,64.0056,64.0056,63.9876,64.0056,3728.0
2019-08-16 13:35:00,71.25,71.25,71.22,71.23,8032.0,63.9966,63.9966,63.9697,63.9787,8032.0
2019-08-16 13:40:00,71.24,71.25,71.22,71.22,5028.0,63.9876,63.9966,63.9697,63.9697,5028.0
2019-08-16 13:45:00,71.21,71.21,71.2,71.21,3791.0,63.9607,63.9607,63.9517,63.9607,3791.0
2019-08-16 13:50:00,71.21,71.24,71.2,71.23,4420.0,63.9607,63.9876,63.9517,63.9787,4420.0
2019-08-16 13:55:00,71.22,71.24,71.22,71.23,8707.0,63.9697,63.9876,63.9697,63.9787,8707.0
2019-08-16 14:00:00,71.23,71.24,71.21,71.21,10858.0,63.9787,63.9876,63.9607,63.9607,10858.0
2019-08-16 14:05:00,71.21,71.21,71.2,71.2,5372.0,63.9607,63.9607,63.9517,63.9517,5372.0
2019-08-16 14:10:00,71.19,71.22,71.19,71.22,4969.0,63.9427,63.9697,63.9427,63.9697,4969.0
2019-08-16 14:15:00,71.22,71.23,71.21,71.21,6455.0,63.9697,63.9787,63.9607,63.9607,6455.0
2019-08-16 14:20:00,71.22,71.23,71.21,71.22,5796.0,63.9697,63.9787,63.9607,63.9697,5796.0
2019-08-16 14:25:00,71.21,71.21,71.18,71.21,3666.0,63.9607,63.9607,63.9338,63.9607,3666.0
2019-08-16 14:30:00,71.2,71.21,71.19,71.21,2100.0,63.9517,63.9607,63.9427,63.9607,2100.0
2019-08-16 14:35:00,71.21,71.22,71.15,71.16,8870.0,63.9607,63.9697,63.9068,63.9158,8870.0
2019-08-16 14:40:00,71.17,71.17,71.16,71.16,3800.0,63.9248,63.9248,63.9158,63.9158,3800.0
2019-08-16 14:45:00,71.16,71.2,71.16,71.2,1882.0,63.9158,63.9517,63.9158,63.9517,1882.0
2019-08-16 14:50:00,71.2,71.2,71.18,71.2,2861.0,63.9517,63.9517,63.9338,63.9517,2861.0
2019-08-16 14:55:00,71.2,71.22,71.19,71.19,3526.0,63.9517,63.9697,63.9427,63.9427,3526.0
2019-08-16 15:00:00,71.19,71.23,71.18,71.23,8122.0,63.9427,63.9787,63.9338,63.9787,8122.0
2019-08-16 15:05:00,71.23,71.25,71.23,71.24,14873.0,63.9787,63.9966,63.9787,63.9876,14873.0
2019-08-16 15:10:00,71.22,71.24,71.21,71.23,9334.0,63.9697,63.9876,63.9607,63.9787,9334.0
2019-08-16 15:15:00,71.23,71.24,71.21,71.24,16410.0,63.9787,63.9876,63.9607,63.9876,16410.0
2019-08-16 15:20:00,71.24,71.24,71.18,71.18,9401.0,63.9876,63.9876,63.9338,63.9338,9401.0
2019-08-16 15:25:00,71.18,71.2,71.18,71.2,9599.0,63.9338,63.9517,63.9338,63.9517,9599.0
2019-08-16 15:30:00,71.18,71.2,71.16,71.17,8274.0,63.9338,63.9517,63.9158,63.9248,8274.0
2019-08-16 15:35:00,71.17,71.19,71.16,71.19,14977.0,63.9248,63.9427,63.9158,63.9427,14977.0
2019-08-16 15:40:00,71.19,71.25,71.19,71.24,6499.0,63.9427,63.9966,63.9427,63.9876,6499.0
2019-08-16 15:45:00,71.24,71.24,71.21,71.23,32251.0,63.9876,63.9876,63.9607,63.9787,32251.0
2019-08-16 15:50:00,71.23,71.3,71.21,71.28,58877.0,63.9787,64.0415,63.9607,64.0236,58877.0
2019-08-16 15:55:00,71.28,71.32,71.21,71.23,150102.0,64.0236,64.0595,63.9607,63.9787,150102.0
2019-08-19 09:30:00,71.96,72.03,71.93,71.97,111789.0,64.6344,64.6972,64.6074,64.6433,111789.0
2019-08-19 09:35:00,71.98,72.04,71.98,71.98,71193.0,64.6523,64.7062,64.6523,64.6523,71193.0
2019-08-19 09:40:00,71.98,72.01,71.94,71.95,79167.0,64.6523,64.6793,64.6164,64.6254,79167.0
2019-08-19 09:45:00,71.96,71.97,71.91,71.91,17000.0,64.6344,64.6433,64.5894,64.5894,17000.0
2019-08-19 09:50:00,71.91,71.91,71.85,71.89,8371.0,64.5894,64.5894,64.5355,64.5715,8371.0
2019-08-19 09:55:00,71.88,71.91,71.86,71.91,15804.0,64.5625,64.5894,64.5445,64.5894,15804.0
2019-08-19 10:00:00,71.9,71.91,71.86,71.89,19097.0,64.5805,64.5894,64.5445,64.5715,19097.0
2019-08-19 10:05:00,71.88,71.92,71.83,71.84,10190.0,64.5625,64.5984,64.5176,64.5266,10190.0
2019-08-19 10:10:00,71.84,71.85,71.77,71.8,108873.0,64.5266,64.5355,64.4637,64.4906,108873.0
2019-08-19 10:15:00,71.8,71.85,71.79,71.84,17442.0,64.4906,64.5355,64.4817,64.5266,17442.0
2019-08-19 10:20:00,71.84,71.84,71.8,71.84,10140.0,64.5266,64.5266,64.4906,64.5266,10140.0
2019-08-19 10:25:00,71.83,71.9,71.82,71.86,9705.0,64.5176,64.5805,64.5086,64.5445,9705.0
2019-08-19 10:30:00,71.86,71.88,71.85,71.88,8551.0,64.5445,64.5625,64.5355,64.5625,8551.0
2019-08-19 10:35:00,71.88,71.92,71.86,71.92,14028.0,64.5625,64.5984,64.5445,64.5984,14028.0
2019-08-19 10:40:00,71.93,71.93,71.89,71.89,5595.0,64.6074,64.6074,64.5715,64.5715,5595.0
2019-08-19 10:45:00,71.89,71.94,71.86,71.92,19750.0,64.5715,64.6164,64.5445,64.5984,19750.0
2019-08-19 10:50:00,71.93,71.94,71.89,71.94,18324.0,64.6074,64.6164,64.5715,64.6164,18324.0
2019-08-19 10:55:00,71.94,71.95,71.91,71.91,8520.0,64.6164,64.6254,64.5894,64.5894,8520.0
2019-08-19 11:00:00,71.91,71.96,71.91,71.95,12834.0,64.5894,64.6344,64.5894,64.6254,12834.0
2019-08-19 11:05:00,71.96,71.97,71.93,71.94,28825.0,64.6344,64.6433,64.6074,64.6164,28825.0
2019-08-19 11:10:00,71.94,71.98,71.94,71.97,10991.0,64.6164,64.6523,64.6164,64.6433,10991.0
2019-08-19 11:15:00,71.96,72.03,71.95,71.99,29379.0,64.6344,64.6972,64.6254,64.6613,29379.0
2019-08-19 11:20:00,72.0,72.01,71.98,71.98,11312.0,64.6703,64.6793,64.6523,64.6523,11312.0
2019-08-19 11:25:00,71.99,72.01,71.98,72.0,13460.0,64.6613,64.6793,64.6523,64.6703,13460.0
2019-08-19 11:30:00,71.99,72.03,71.95,72.02,15145.0,64.6613,64.6972,64.6254,64.6882,15145.0
2019-08-19 11:35:00,72.01,72.04,72.0,72.03,9333.0,64.6793,64.7062,64.6703,64.6972,9333.0
2019-08-19 11:40:00,72.02,72.02,72.0,72.02,5064.0,64.6882,64.6882,64.6703,64.6882,5064.0
2019-08-19 11:45:00,72.02,72.03,71.98,71.98,9000.0,64.6882,64.6972,64.6523,64.6523,9000.0
2019-08-19 11:50:00,71.98,72.0,71.94,71.97,7673.0,64.6523,64.6703,64.6164,64.6433,7673.0
2019-08-19 11:55:00,71.97,71.98,71.94,71.95,12113.0,64.6433,64.6523,64.6164,64.6254,12113.0
2019-08-19 12:00:00,71.95,71.96,71.91,71.94,20641.0,64.6254,64.6344,64.5894,64.6164,20641.0
2019-08-19 12:05:00,71.94,71.95,71.92,71.95,13454.0,64.6164,64.6254,64.5984,64.6254,13454.0
2019-08-19 12:10:00,71.94,71.94,71.92,71.93,6382.0,64.6164,64.6164,64.5984,64.6074,6382.0
2019-08-19 12:15:00,71.93,71.94,71.92,71.93,2203.0,64.6074,64.6164,64.5984,64.6074,2203.0
2019-08-19 12:20:00,71.93,71.94,71.93,71.93,14912.0,64.6074,64.6164,64.6074,64.6074,14912.0
2019-08-19 12:25:00,71.93,71.93,71.9,71.92,11873.0,64.6074,64.6074,64.5805,64.5984,11873.0
2019-08-19 12:30:00,71.92,71.92,71.88,71.9,15117.0,64.5984,64.5984,64.5625,64.5805,15117.0
2019-08-19 12:35:00,71.89,71.93,71.89,71.92,4316.0,64.5715,64.6074,64.5715,64.5984,4316.0
2019-08-19 12:40:00,71.93,71.94,71.92,71.94,4108.0,64.6074,64.6164,64.5984,64.6164,4108.0
2019-08-19 12:45:00,71.94,71.99,71.94,71.98,42641.0,64.6164,64.6613,64.6164,64.6523,42641.0
2019-08-19 12:50:00,71.99,71.99,71.97,71.98,4364.0,64.6613,64.6613,64.6433,64.6523,4364.0
2019-08-19 12:55:00,71.98,71.98,71.97,71.97,4515.0,64.6523,64.6523,64.6433,64.6433,4515.0
2019-08-19 13:00:00,71.97,71.99,71.97,71.99,5641.0,64.6433,64.6613,64.6433,64.6613,5641.0
2019-08-19 13:05:00,71.99,72.0,71.98,72.0,5958.0,64.6613,64.6703,64.6523,64.6703,5958.0
2019-08-19 13:10:00,72.01,72.02,72.0,72.02,9879.0,64.6793,64.6882,64.6703,64.6882,9879.0
2019-08-19 13:15:00,72.01,72.03,72.0,72.03,5265.0,64.6793,64.6972,64.6703,64.6972,5265.0
2019-08-19 13:20:00,72.04,72.06,72.01,72.02,50168.0,64.7062,64.7242,64.6793,64.6882,50168.0
2019-08-19 13:25:00,72.03,72.03,72.0,72.02,8864.0,64.6972,64.6972,64.6703,64.6882,8864.0
2019-08-19 13:30:00,72.02,72.02,71.98,71.98,17042.0,64.6882,64.6882,64.6523,64.6523,17042.0
2019-08-19 13:35:00,71.98,71.99,71.98,71.98,3366.0,64.6523,64.6613,64.6523,64.6523,3366.0
2019-08-19 13:40:00,71.99,72.0,71.95,71.96,23569.0,64.6613,64.6703,64.6254,64.6344,23569.0
2019-08-19 13:45:00,71.96,71.97,71.96,71.97,4644.0,64.6344,64.6433,64.6344,64.6433,4644.0
2019-08-19 13:50:00,71.97,71.99,71.97,71.98,5689.0,64.6433,64.6613,64.6433,64.6523,5689.0
2019-08-19 13:55:00,71.97,71.97,71.96,71.96,12895.0,64.6433,64.6433,64.6344,64.6344,12895.0
2019-08-19 14:00:00,71.96,71.96,71.93,71.94,10945.0,64.6344,64.6344,64.6074,64.6164,10945.0
2019-08-19 14:05:00,71.95,71.96,71.95,71.95,2200.0,64.6254,64.6344,64.6254,64.6254,2200.0
2019-08-19 14:10:00,71.95,71.95,71.93,71.93,4582.0,64.6254,64.6254,64.6074,64.6074,4582.0
2019-08-19 14:15:00,71.94,71.95,71.92,71.92,5703.0,64.6164,64.6254,64.5984,64.5984,5703.0
2019-08-19 14:20:00,71.92,71.93,71.91,71.92,9220.0,64.5984,64.6074,64.5894,64.5984,9220.0
2019-08-19 14:25:00,71.92,71.95,71.91,71.95,16991.0,64.5984,64.6254,64.5894,64.6254,16991.0
2019-08-19 14:30:00,71.94,71.94,71.91,71.93,8410.0,64.6164,64.6164,64.5894,64.6074,8410.0
2019-08-19 14:35:00,71.92,71.95,71.92,71.93,7000.0,64.5984,64.6254,64.5984,64.6074,7000.0
2019-08-19 14:40:00,71.92,71.96,71.92,71.95,11782.0,64.5984,64.6344,64.5984,64.6254,11782.0
2019-08-19 14:45:00,71.95,71.95,71.94,71.95,6957.0,64.6254,64.6254,64.6164,64.6254,6957.0
2019-08-19 14:50:00,71.95,71.98,71.95,71.97,24039.0,64.6254,64.6523,64.6254,64.6433,24039.0
2019-08-19 14:55:00,71.98,71.98,71.92,71.92,18791.0,64.6523,64.6523,64.5984,64.5984,18791.0
2019-08-19 15:00:00,71.93,71.95,71.9,71.93,13596.0,64.6074,64.6254,64.5805,64.6074,13596.0
2019-08-19 15:05:00,71.92,71.93,71.9,71.92,5535.0,64.5984,64.6074,64.5805,64.5984,5535.0
2019-08-19 15:10:00,71.92,71.93,71.89,71.92,165267.0,64.5984,64.6074,64.5715,64.5984,165267.0
2019-08-19 15:15:00,71.93,71.93,71.9,71.92,16332.0,64.6074,64.6074,64.5805,64.5984,16332.0
2019-08-19 15:20:00,71.91,71.92,71.89,71.9,9817.0,64.5894,64.5984,64.5715,64.5805,9817.0
2019-08-19 15:25:00,71.91,71.94,71.9,71.94,64829.0,64.5894,64.6164,64.5805,64.6164,64829.0
2019-08-19 15:30:00,71.93,71.97,71.93,71.97,25183.0,64.6074,64.6433,64.6074,64.6433,25183.0
2019-08-19 15:35:00,71.96,71.99,71.96,71.97,20911.0,64.6344,64.6613,64.6344,64.6433,20911.0
2019-08-19 15:40:00,71.98,71.98,71.95,71.96,24738.0,64.6523,64.6523,64.6254,64.6344,24738.0
2019-08-19 15:45:00,71.97,71.97,71.94,71.95,18903.0,64.6433,64.6433,64.6164,64.6254,18903.0
2019-08-19 15:50:00,71.95,71.96,71.93,71.95,23152.0,64.6254,64.6344,64.6074,64.6254,23152.0
2019-08-19 15:55:00,71.95,71.97,71.87,71.88,127881.0,64.6254,64.6433,64.5535,64.5625,127881.0
2019-08-20 09:30:00,71.78,71.83,71.63,71.67,74070.0,64.4727,64.5176,64.3379,64.3739,74070.0
2019-08-20 09:35:00,71.68,71.7,71.61,71.67,14676.0,64.3829,64.4008,64.32,64.3739,14676.0
2019-08-20 09:40:00,71.66,71.66,71.58,71.65,13280.0,64.3649,64.3649,64.293,64.3559,13280.0
2019-08-20 09:45:00,71.64,71.64,71.53,71.53,10047.0,64.3469,64.3469,64.2481,64.2481,10047.0
2019-08-20 09:50:00,71.55,71.59,71.5,71.58,74448.0,64.2661,64.302,64.2212,64.293,74448.0
2019-08-20 09:55:00,71.62,71.69,71.61,71.61,42551.0,64.329,64.3918,64.32,64.32,42551.0
2019-08-20 10:00:00,71.59,71.63,71.56,71.6,22077.0,64.302,64.3379,64.2751,64.311,22077.0
2019-08-20 10:05:00,71.63,71.7,71.63,71.67,4524.0,64.3379,64.4008,64.3379,64.3739,4524.0
2019-08-20 10:10:00,71.66,71.7,71.66,71.7,8940.0,64.3649,64.4008,64.3649,64.4008,8940.0
2019-08-20 10:15:00,71.7,71.73,71.69,71.73,16795.0,64.4008,64.4278,64.3918,64.4278,16795.0
2019-08-20 10:20:00,71.72,71.72,71.68,71.68,5877.0,64.4188,64.4188,64.3829,64.3829,5877.0
2019-08-20 10:25:00,71.68,71.75,71.67,71.73,29940.0,64.3829,64.4457,64.3739,64.4278,29940.0
2019-08-20 10:30:00,71.67,71.68,71.63,71.63,19601.0,64.3739,64.3829,64.3379,64.3379,19601.0
2019-08-20 10:35:00,71.61,71.68,71.61,71.65,4829.0,64.32,64.3829,64.32,64.3559,4829.0
2019-08-20 10:40:00,71.64,71.75,71.64,71.73,4701.0,64.3469,64.4457,64.3469,64.4278,4701.0
2019-08-20 10:45:00,71.7,71.72,71.68,71.7,2984.0,64.4008,64.4188,64.3829,64.4008,2984.0
2019-08-20 10:50:00,71.67,71.76,71.67,71.76,5914.0,64.3739,64.4547,64.3739,64.4547,5914.0
2019-08-20 10:55:00,71.77,71.83,71.75,71.83,73485.0,64.4637,64.5176,64.4457,64.5176,73485.0
2019-08-20 11:00:00,71.81,71.86,71.8,71.85,9422.0,64.4996,64.5445,64.4906,64.5355,9422.0
2019-08-20 11:05:00,71.87,71.88,71.82,71.85,76910.0,64.5535,64.5625,64.5086,64.5355,76910.0
2019-08-20 11:10:00,71.86,71.91,71.86,71.89,39079.0,64.5445,64.5894,64.5445,64.5715,39079.0
2019-08-20 11:15:00,71.9,71.9,71.85,71.87,52494.0,64.5805,64.5805,64.5355,64.5535,52494.0
2019-08-20 11:20:00,71.86,71.86,71.81,71.81,11254.0,64.5445,64.5445,64.4996,64.4996,11254.0
2019-08-20 11:25:00,71.81,71.82,71.78,71.79,8623.0,64.4996,64.5086,64.4727,64.4817,8623.0
2019-08-20 11:30:00,71.77,71.8,71.74,71.78,8919.0,64.4637,64.4906,64.4367,64.4727,8919.0
2019-08-20 11:35:00,71.77,71.78,71.73,71.74,14632.0,64.4637,64.4727,64.4278,64.4367,14632.0
2019-08-20 11:40:00,71.74,71.75,71.68,71.69,11848.0,64.4367,64.4457,64.3829,64.3918,11848.0
2019-08-20 11:45:00,71.72,71.73,71.7,71.72,4337.0,64.4188,64.4278,64.4008,64.4188,4337.0
2019-08-20 11:50:00,71.72,71.74,71.72,71.73,1320.0,64.4188,64.4367,64.4188,64.4278,1320.0
2019-08-20 11:55:00,71.71,71.73,71.7,71.71,101236.0,64.4098,64.4278,64.4008,64.4098,101236.0
2019-08-20 12:00:00,71.74,71.77,71.74,71.76,1581.0,64.4367,64.4637,64.4367,64.4547,1581.0
2019-08-20 12:05:00,71.77,71.78,71.75,71.78,3897.0,64.4637,64.4727,64.4457,64.4727,3897.0
2019-08-20 12:10:00,71.77,71.79,71.77,71.78,809.0,64.4637,64.4817,64.4637,64.4727,809.0
2019-08-20 12:15:00,71.78,71.81,71.78,71.81,2840.0,64.4727,64.4996,64.4727,64.4996,2840.0
2019-08-20 12:20:00,71.82,71.83,71.82,71.83,1200.0,64.5086,64.5176,64.5086,64.5176,1200.0
2019-08-20 12:25:00,71.79,71.8,71.77,71.8,3354.0,64.4817,64.4906,64.4637,64.4906,3354.0
2019-08-20 12:30:00,71.79,71.8,71.76,71.77,7320.0,64.4817,64.4906,64.4547,64.4637,7320.0
2019-08-20 12:35:00,71.75,71.76,71.72,71.72,12042.0,64.4457,64.4547,64.4188,64.4188,12042.0
2019-08-20 12:40:00,71.73,71.73,71.71,71.73,4224.0,64.4278,64.4278,64.4098,64.4278,4224.0
2019-08-20 12:45:00,71.73,71.73,71.73,71.73,400.0,64.4278,64.4278,64.4278,64.4278,400.0
2019-08-20 12:50:00,71.77,71.77,71.75,71.76,1400.0,64.4637,64.4637,64.4457,64.4547,1400.0
2019-08-20 12:55:00,71.76,71.78,71.75,71.78,3076.0,64.4547,64.4727,64.4457,64.4727,3076.0
2019-08-20 13:00:00,71.78,71.78,71.77,71.78,1600.0,64.4727,64.4727,64.4637,64.4727,1600.0
2019-08-20 13:05:00,71.78,71.79,71.77,71.78,3381.0,64.4727,64.4817,64.4637,64.4727,3381.0
2019-08-20 13:10:00,71.79,71.81,71.79,71.8,10758.0,64.4817,64.4996,64.4817,64.4906,10758.0
2019-08-20 13:15:00,71.79,71.79,71.74,71.75,3069.0,64.4817,64.4817,64.4367,64.4457,3069.0
2019-08-20 13:20:00,71.76,71.78,71.75,71.75,3540.0,64.4547,64.4727,64.4457,64.4457,3540.0
2019-08-20 13:25:00,71.76,71.76,71.75,71.75,1107.0,64.4547,64.4547,64.4457,64.4457,1107.0
2019-08-20 13:30:00,71.76,71.76,71.71,71.71,5590.0,64.4547,64.4547,64.4098,64.4098,5590.0
2019-08-20 13:35:00,71.69,71.69,71.63,71.66,8158.0,64.3918,64.3918,64.3379,64.3649,8158.0
2019-08-20 13:40:00,71.69,71.7,71.68,71.68,3321.0,64.3918,64.4008,64.3829,64.3829,3321.0
2019-08-20 13:45:00,71.7,71.71,71.66,71.67,6148.0,64.4008,64.4098,64.3649,64.3739,6148.0
2019-08-20 13:50:00,71.67,71.73,71.65,71.72,6802.0,64.3739,64.4278,64.3559,64.4188,6802.0
2019-08-20 13:55:00,71.73,71.73,71.71,71.71,3021.0,64.4278,64.4278,64.4098,64.4098,3021.0
2019-08-20 14:00:00,71.71,71.73,71.63,71.65,124202.0,64.4098,64.4278,64.3379,64.3559,124202.0
2019-08-20 14:05:00,71.64,71.67,71.6,71.63,22875.0,64.3469,64.3739,64.311,64.3379,22875.0
2019-08-20 14:10:00,71.64,71.64,71.6,71.61,493.0,64.3469,64.3469,64.311,64.32,493.0
2019-08-20 14:15:00,71.61,71.65,71.59,71.65,11674.0,64.32,64.3559,64.302,64.3559,11674.0
2019-08-20 14:20:00,71.62,71.64,71.55,71.62,36138.0,64.329,64.3469,64.2661,64.329,36138.0
2019-08-20 14:25:00,71.61,71.63,71.6,71.62,4561.0,64.32,64.3379,64.311,64.329,4561.0
2019-08-20 14:30:00,71.61,71.66,71.6,71.64,9824.0,64.32,64.3649,64.311,64.3469,9824.0
2019-08-20 14:35:00,71.66,71.67,71.64,71.64,1855.0,64.3649,64.3739,64.3469,64.3469,1855.0
2019-08-20 14:40:00,71.64,71.64,71.6,71.6,2755.0,64.3469,64.3469,64.311,64.311,2755.0
2019-08-20 14:45:00,71.6,71.65,71.6,71.65,7906.0,64.311,64.3559,64.311,64.3559,7906.0
2019-08-20 14:50:00,71.64,71.64,71.59,71.61,13288.0,64.3469,64.3469,64.302,64.32,13288.0
2019-08-20 14:55:00,71.63,71.64,71.62,71.64,1665.0,64.3379,64.3469,64.329,64.3469,1665.0
2019-08-20 15:00:00,71.62,71.62,71.57,71.57,30193.0,64.329,64.329,64.2841,64.2841,30193.0
2019-08-20 15:05:00,71.57,71.59,71.56,71.58,9914.0,64.2841,64.302,64.2751,64.293,9914.0
2019-08-20 15:10:00,71.57,71.61,71.57,71.6,88059.0,64.2841,64.32,64.2841,64.311,88059.0
2019-08-20 15:15:00,71.59,71.6,71.56,71.57,4460.0,64.302,64.311,64.2751,64.2841,4460.0
2019-08-20 15:20:00,71.57,71.6,71.57,71.59,4597.0,64.2841,64.311,64.2841,64.302,4597.0
2019-08-20 15:25:00,71.6,71.65,71.6,71.65,2014.0,64.311,64.3559,64.311,64.3559,2014.0
2019-08-20 15:30:00,71.67,71.67,71.64,71.65,57048.0,64.3739,64.3739,64.3469,64.3559,57048.0
2019-08-20 15:35:00,71.64,71.64,71.62,71.63,30309.0,64.3469,64.3469,64.329,64.3379,30309.0
2019-08-20 15:40:00,71.64,71.64,71.6,71.63,3472.0,64.3469,64.3469,64.311,64.3379,3472.0
2019-08-20 15:45:00,71.63,71.65,71.62,71.63,5026.0,64.3379,64.3559,64.329,64.3379,5026.0
2019-08-20 15:50:00,71.63,71.64,71.58,71.6,33166.0,64.3379,64.3469,64.293,64.311,33166.0
2019-08-20 15:55:00,71.58,71.59,71.47,71.5,173546.0,64.293,64.302,64.1942,64.2212,173546.0
2019-08-21 09:30:00,72.12,72.17,72.06,72.07,26603.0,64.7781,64.823,64.7242,64.7332,26603.0
2019-08-21 09:35:00,72.09,72.11,72.07,72.1,18210.0,64.7511,64.7691,64.7332,64.7601,18210.0
2019-08-21 09:40:00,72.1,72.19,72.1,72.17,6599.0,64.7601,64.8409,64.7601,64.823,6599.0
2019-08-21 09:45:00,72.19,72.2,72.15,72.15,11584.0,64.8409,64.8499,64.805,64.805,11584.0
2019-08-21 09:50:00,72.17,72.18,72.13,72.16,7411.0,64.823,64.832,64.787,64.814,7411.0
2019-08-21 09:55:00,72.16,72.17,72.14,72.15,6620.0,64.814,64.823,64.796,64.805,6620.0
2019-08-21 10:00:00,72.15,72.16,72.14,72.14,10172.0,64.805,64.814,64.796,64.796,10172.0
2019-08-21 10:05:00,72.15,72.15,72.11,72.11,17012.0,64.805,64.805,64.7691,64.7691,17012.0
2019-08-21 10:10:00,72.11,72.11,72.07,72.07,7392.0,64.7691,64.7691,64.7332,64.7332,7392.0
2019-08-21 10:15:00,72.07,72.12,72.05,72.12,6788.0,64.7332,64.7781,64.7152,64.7781,6788.0
2019-08-21 10:20:00,72.12,72.13,72.11,72.12,10990.0,64.7781,64.787,64.7691,64.7781,10990.0
2019-08-21 10:25:00,72.13,72.14,72.1,72.11,8927.0,64.787,64.796,64.7601,64.7691,8927.0
2019-08-21 10:30:00,72.11,72.12,72.07,72.07,25371.0,64.7691,64.7781,64.7332,64.7332,25371.0
2019-08-21 10:35:00,72.06,72.08,72.04,72.04,6900.0,64.7242,64.7421,64.7062,64.7062,6900.0
2019-08-21 10:40:00,72.03,72.06,72.02,72.03,5401.0,64.6972,64.7242,64.6882,64.6972,5401.0
2019-08-21 10:45:00,72.02,72.05,72.02,72.05,4755.0,64.6882,64.7152,64.6882,64.7152,4755.0
2019-08-21 10:50:00,72.06,72.08,72.06,72.08,16179.0,64.7242,64.7421,64.7242,64.7421,16179.0
2019-08-21 10:55:00,72.08,72.1,72.07,72.08,29051.0,64.7421,64.7601,64.7332,64.7421,29051.0
2019-08-21 11:00:00,72.08,72.09,72.03,72.08,53645.0,64.7421,64.7511,64.6972,64.7421,53645.0
2019-08-21 11:05:00,72.09,72.14,72.09,72.14,11076.0,64.7511,64.796,64.7511,64.796,11076.0
2019-08-21 11:10:00,72.14,72.15,72.13,72.14,7422.0,64.796,64.805,64.787,64.796,7422.0
2019-08-21 11:15:00,72.15,72.15,72.12,72.12,4106.0,64.805,64.805,64.7781,64.7781,4106.0
2019-08-21 11:20:00,72.12,72.14,72.11,72.12,3921.0,64.7781,64.796,64.7691,64.7781,3921.0
2019-08-21 11:25:00,72.13,72.14,72.12,72.13,8111.0,64.787,64.796,64.7781,64.787,8111.0
2019-08-21 11:30:00,72.12,72.16,72.1,72.16,5588.0,64.7781,64.814,64.7601,64.814,5588.0
2019-08-21 11:35:00,72.17,72.2,72.16,72.19,2735.0,64.823,64.8499,64.814,64.8409,2735.0
2019-08-21 11:40:00,72.19,72.21,72.19,72.19,6296.0,64.8409,64.8589,64.8409,64.8409,6296.0
2019-08-21 11:45:00,72.19,72.2,72.16,72.17,4913.0,64.8409,64.8499,64.814,64.823,4913.0
2019-08-21 11:50:00,72.16,72.16,72.12,72.15,5459.0,64.814,64.814,64.7781,64.805,5459.0
2019-08-21 11:55:00,72.16,72.21,72.15,72.2,8981.0,64.814,64.8589,64.805,64.8499,8981.0
2019-08-21 12:00:00,72.2,72.22,72.18,72.19,153294.0,64.8499,64.8679,64.832,64.8409,153294.0
2019-08-21 12:05:00,72.19,72.2,72.17,72.17,10766.0,64.8409,64.8499,64.823,64.823,10766.0
2019-08-21 12:10:00,72.18,72.2,72.18,72.19,18749.0,64.832,64.8499,64.832,64.8409,18749.0
2019-08-21 12:15:00,72.19,72.2,72.16,72.16,4929.0,64.8409,64.8499,64.814,64.814,4929.0
2019-08-21 12:20:00,72.16,72.16,72.14,72.14,5890.0,64.814,64.814,64.796,64.796,5890.0
2019-08-21 12:25:00,72.15,72.16,72.14,72.14,4643.0,64.805,64.814,64.796,64.796,4643.0
2019-08-21 12:30:00,72.15,72.15,72.13,72.15,6103.0,64.805,64.805,64.787,64.805,6103.0
2019-08-21 12:35:00,72.15,72.16,72.13,72.15,4818.0,64.805,64.814,64.787,64.805,4818.0
2019-08-21 12:40:00,72.15,72.15,72.13,72.15,4673.0,64.805,64.805,64.787,64.805,4673.0
2019-08-21 12:45:00,72.15,72.16,72.14,72.16,2654.0,64.805,64.814,64.796,64.814,2654.0
2019-08-21 12:50:00,72.16,72.18,72.16,72.17,4569.0,64.814,64.832,64.814,64.823,4569.0
2019-08-21 12:55:00,72.18,72.19,72.17,72.18,5049.0,64.832,64.8409,64.823,64.832,5049.0
2019-08-21 13:00:00,72.17,72.18,72.16,72.17,2766.0,64.823,64.832,64.814,64.823,2766.0
2019-08-21 13:05:00,72.18,72.18,72.17,72.17,1500.0,64.832,64.832,64.823,64.823,1500.0
2019-08-21 13:10:00,72.17,72.18,72.15,72.16,4751.0,64.823,64.832,64.805,64.814,4751.0
2019-08-21 13:15:00,72.16,72.16,72.15,72.16,1300.0,64.814,64.814,64.805,64.814,1300.0
2019-08-21 13:20:00,72.17,72.18,72.16,72.17,1460.0,64.823,64.832,64.814,64.823,1460.0
2019-08-21 13:25:00,72.17,72.17,72.15,72.16,5994.0,64.823,64.823,64.805,64.814,5994.0
2019-08-21 13:30:00,72.15,72.17,72.13,72.14,4271.0,64.805,64.823,64.787,64.796,4271.0
2019-08-21 13:35:00,72.14,72.14,72.13,72.13,2887.0,64.796,64.796,64.787,64.787,2887.0
2019-08-21 13:40:00,72.14,72.14,72.11,72.12,2182.0,64.796,64.796,64.7691,64.7781,2182.0
2019-08-21 13:45:00,72.12,72.13,72.11,72.13,4714.0,64.7781,64.787,64.7691,64.787,4714.0
2019-08-21 13:50:00,72.12,72.12,72.09,72.12,2822.0,64.7781,64.7781,64.7511,64.7781,2822.0
2019-08-21 13:55:00,72.11,72.12,72.09,72.09,4199.0,64.7691,64.7781,64.7511,64.7511,4199.0
2019-08-21 14:00:00,72.08,72.11,71.93,72.11,52879.0,64.7421,64.7691,64.6074,64.7691,52879.0
2019-08-21 14:05:00,72.11,72.15,72.1,72.1,14627.0,64.7691,64.805,64.7601,64.7601,14627.0
2019-08-21 14:10:00,72.1,72.11,72.06,72.1,7411.0,64.7601,64.7691,64.7242,64.7601,7411.0
2019-08-21 14:15:00,72.11,72.18,72.1,72.17,11693.0,64.7691,64.832,64.7601,64.823,11693.0
2019-08-21 14:20:00,72.16,72.17,72.13,72.14,5241.0,64.814,64.823,64.787,64.796,5241.0
2019-08-21 14:25:00,72.14,72.15,72.13,72.14,36402.0,64.796,64.805,64.787,64.796,36402.0
2019-08-21 14:30:00,72.15,72.15,72.09,72.1,8716.0,64.805,64.805,64.7511,64.7601,8716.0
2019-08-21 14:35:00,72.11,72.11,72.03,72.03,12656.0,64.7691,64.7691,64.6972,64.6972,12656.0
2019-08-21 14:40:00,72.05,72.05,72.04,72.04,10118.0,64.7152,64.7152,64.7062,64.7062,10118.0
2019-08-21 14:45:00,72.03,72.05,71.98,72.0,5878.0,64.6972,64.7152,64.6523,64.6703,5878.0
2019-08-21 14:50:00,71.99,72.01,71.98,72.0,11037.0,64.6613,64.6793,64.6523,64.6703,11037.0
2019-08-21 14:55:00,72.01,72.01,72.0,72.01,9878.0,64.6793,64.6793,64.6703,64.6793,9878.0
2019-08-21 15:00:00,72.02,72.04,72.0,72.01,13371.0,64.6882,64.7062,64.6703,64.6793,13371.0
2019-08-21 15:05:00,72.02,72.04,71.98,72.04,7984.0,64.6882,64.7062,64.6523,64.7062,7984.0
2019-08-21 15:10:00,72.04,72.07,72.03,72.04,25154.0,64.7062,64.7332,64.6972,64.7062,25154.0
2019-08-21 15:15:00,72.05,72.08,72.03,72.08,8823.0,64.7152,64.7421,64.6972,64.7421,8823.0
2019-08-21 15:20:00,72.08,72.08,72.05,72.07,23046.0,64.7421,64.7421,64.7152,64.7332,23046.0
2019-08-21 15:25:00,72.06,72.08,72.06,72.07,8777.0,64.7242,64.7421,64.7242,64.7332,8777.0
2019-08-21 15:30:00,72.06,72.11,72.06,72.1,8970.0,64.7242,64.7691,64.7242,64.7601,8970.0
2019-08-21 15:35:00,72.1,72.11,72.07,72.09,6317.0,64.7601,64.7691,64.7332,64.7511,6317.0
2019-08-21 15:40:00,72.09,72.1,72.07,72.09,12547.0,64.7511,64.7601,64.7332,64.7511,12547.0
2019-08-21 15:45:00,72.09,72.09,72.06,72.08,28713.0,64.7511,64.7511,64.7242,64.7421,28713.0
2019-08-21 15:50:00,72.09,72.11,72.07,72.1,24673.0,64.7511,64.7691,64.7332,64.7601,24673.0
2019-08-21 15:55:00,72.11,72.12,72.07,72.08,93800.0,64.7691,64.7781,64.7332,64.7421,93800.0
2019-08-22 09:30:00,72.14,72.2,72.14,72.17,32025.0,64.796,64.8499,64.796,64.823,32025.0
2019-08-22 09:35:00,72.21,72.25,72.18,72.23,24808.0,64.8589,64.8948,64.832,64.8769,24808.0
2019-08-22 09:40:00,72.23,72.27,72.22,72.23,19938.0,64.8769,64.9128,64.8679,64.8769,19938.0
2019-08-22 09:45:00,72.22,72.24,72.13,72.15,72586.0,64.8679,64.8858,64.787,64.805,72586.0
2019-08-22 09:50:00,72.14,72.19,72.14,72.19,84256.0,64.796,64.8409,64.796,64.8409,84256.0
2019-08-22 09:55:00,72.2,72.2,72.15,72.18,35510.0,64.8499,64.8499,64.805,64.832,35510.0
2019-08-22 10:00:00,72.18,72.18,72.13,72.16,44980.0,64.832,64.832,64.787,64.814,44980.0
2019-08-22 10:05:00,72.16,72.16,72.06,72.1,19505.0,64.814,64.814,64.7242,64.7601,19505.0
2019-08-22 10:10:00,72.08,72.09,72.03,72.03,22681.0,64.7421,64.7511,64.6972,64.6972,22681.0
2019-08-22 10:15:00,72.03,72.05,72.0,72.0,12095.0,64.6972,64.7152,64.6703,64.6703,12095.0
2019-08-22 10:20:00,71.99,71.99,71.93,71.93,7516.0,64.6613,64.6613,64.6074,64.6074,7516.0
2019-08-22 10:25:00,71.91,71.92,71.82,71.86,25256.0,64.5894,64.5984,64.5086,64.5445,25256.0
2019-08-22 10:30:00,71.83,71.83,71.65,71.7,137878.0,64.5176,64.5176,64.3559,64.4008,137878.0
2019-08-22 10:35:00,71.68,71.7,71.57,71.65,149229.0,64.3829,64.4008,64.2841,64.3559,149229.0
2019-08-22 10:40:00,71.65,71.69,71.59,71.6,35843.0,64.3559,64.3918,64.302,64.311,35843.0
2019-08-22 10:45:00,71.62,71.69,71.58,71.69,39817.0,64.329,64.3918,64.293,64.3918,39817.0
2019-08-22 10:50:00,71.68,71.7,71.59,71.6,25915.0,64.3829,64.4008,64.302,64.311,25915.0
2019-08-22 10:55:00,71.61,71.66,71.56,71.59,35620.0,64.32,64.3649,64.2751,64.302,35620.0
2019-08-22 11:00:00,71.62,71.72,71.6,71.61,164110.0,64.329,64.4188,64.311,64.32,164110.0
2019-08-22 11:05:00,71.62,71.81,71.62,71.79,39062.0,64.329,64.4996,64.329,64.4817,39062.0
2019-08-22 11:10:00,71.77,71.81,71.75,71.78,15843.0,64.4637,64.4996,64.4457,64.4727,15843.0
2019-08-22 11:15:00,71.78,71.83,71.75,71.78,5845.0,64.4727,64.5176,64.4457,64.4727,5845.0
2019-08-22 11:20:00,71.79,71.8,71.76,71.79,22033.0,64.4817,64.4906,64.4547,64.4817,22033.0
2019-08-22 11:25:00,71.8,71.8,71.71,71.72,11615.0,64.4906,64.4906,64.4098,64.4188,11615.0
2019-08-22 11:30:00,71.73,71.82,71.73,71.78,12485.0,64.4278,64.5086,64.4278,64.4727,12485.0
2019-08-22 11:35:00,71.81,71.84,71.8,71.83,5632.0,64.4996,64.5266,64.4906,64.5176,5632.0
2019-08-22 11:40:00,71.83,71.84,71.81,71.81,15456.0,64.5176,64.5266,64.4996,64.4996,15456.0
2019-08-22 11:45:00,71.84,71.84,71.77,71.79,6900.0,64.5266,64.5266,64.4637,64.4817,6900.0
2019-08-22 11:50:00,71.79,71.8,71.76,71.79,18340.0,64.4817,64.4906,64.4547,64.4817,18340.0
2019-08-22 11:55:00,71.79,71.8,71.76,71.77,8174.0,64.4817,64.4906,64.4547,64.4637,8174.0
2019-08-22 12:00:00,71.77,71.87,71.77,71.85,7300.0,64.4637,64.5535,64.4637,64.5355,7300.0
2019-08-22 12:05:00,71.87,71.91,71.86,71.91,5600.0,64.5535,64.5894,64.5445,64.5894,5600.0
2019-08-22 12:10:00,71.91,71.91,71.88,71.9,900.0,64.5894,64.5894,64.5625,64.5805,900.0
2019-08-22 12:15:00,71.9,71.92,71.88,71.9,2300.0,64.5805,64.5984,64.5625,64.5805,2300.0
2019-08-22 12:20:00,71.89,71.89,71.87,71.88,6813.0,64.5715,64.5715,64.5535,64.5625,6813.0
2019-08-22 12:25:00,71.88,71.88,71.85,71.86,2758.0,64.5625,64.5625,64.5355,64.5445,2758.0
2019-08-22 12:30:00,71.86,71.89,71.84,71.85,7973.0,64.5445,64.5715,64.5266,64.5355,7973.0
2019-08-22 12:35:00,71.84,71.84,71.82,71.83,1430.0,64.5266,64.5266,64.5086,64.5176,1430.0
2019-08-22 12:40:00,71.84,71.91,71.83,71.9,13930.0,64.5266,64.5894,64.5176,64.5805,13930.0
2019-08-22 12:45:00,71.9,71.9,71.88,71.9,6927.0,64.5805,64.5805,64.5625,64.5805,6927.0
2019-08-22 12:50:00,71.9,71.92,71.89,71.91,20073.0,64.5805,64.5984,64.5715,64.5894,20073.0
2019-08-22 12:55:00,71.9,71.9,71.87,71.87,5647.0,64.5805,64.5805,64.5535,64.5535,5647.0
2019-08-22 13:00:00,71.86,71.88,71.85,71.88,4045.0,64.5445,64.5625,64.5355,64.5625,4045.0
2019-08-22 13:05:00,71.89,71.93,71.89,71.91,2658.0,64.5715,64.6074,64.5715,64.5894,2658.0
2019-08-22 13:10:00,71.92,71.93,71.91,71.92,3016.0,64.5984,64.6074,64.5894,64.5984,3016.0
2019-08-22 13:15:00,71.93,71.94,71.92,71.94,1868.0,64.6074,64.6164,64.5984,64.6164,1868.0
2019-08-22 13:20:00,71.94,72.0,71.94,72.0,3354.0,64.6164,64.6703,64.6164,64.6703,3354.0
2019-08-22 13:25:00,71.99,72.0,71.97,71.98,2784.0,64.6613,64.6703,64.6433,64.6523,2784.0
2019-08-22 13:30:00,71.97,72.0,71.96,71.99,32742.0,64.6433,64.6703,64.6344,64.6613,32742.0
2019-08-22 13:35:00,71.98,72.01,71.98,72.0,14023.0,64.6523,64.6793,64.6523,64.6703,14023.0
2019-08-22 13:40:00,72.0,72.01,71.99,72.0,18196.0,64.6703,64.6793,64.6613,64.6703,18196.0
2019-08-22 13:45:00,72.0,72.0,71.96,71.98,4500.0,64.6703,64.6703,64.6344,64.6523,4500.0
2019-08-22 13:50:00,71.96,71.98,71.96,71.97,6203.0,64.6344,64.6523,64.6344,64.6433,6203.0
2019-08-22 13:55:00,71.98,71.99,71.97,71.98,3821.0,64.6523,64.6613,64.6433,64.6523,3821.0
2019-08-22 14:00:00,71.98,72.0,71.97,71.97,939.0,64.6523,64.6703,64.6433,64.6433,939.0
2019-08-22 14:05:00,71.98,71.98,71.95,71.95,7003.0,64.6523,64.6523,64.6254,64.6254,7003.0
2019-08-22 14:10:00,71.94,71.94,71.92,71.94,1617.0,64.6164,64.6164,64.5984,64.6164,1617.0
2019-08-22 14:15:00,71.95,71.96,71.94,71.95,4396.0,64.6254,64.6344,64.6164,64.6254,4396.0
2019-08-22 14:20:00,71.95,71.96,71.94,71.95,2518.0,64.6254,64.6344,64.6164,64.6254,2518.0
2019-08-22 14:25:00,71.95,71.95,71.91,71.92,1800.0,64.6254,64.6254,64.5894,64.5984,1800.0
2019-08-22 14:30:00,71.93,71.94,71.92,71.92,3202.0,64.6074,64.6164,64.5984,64.5984,3202.0
2019-08-22 14:35:00,71.92,71.94,71.91,71.94,1930.0,64.5984,64.6164,64.5894,64.6164,1930.0
2019-08-22 14:40:00,71.95,71.98,71.94,71.98,4097.0,64.6254,64.6523,64.6164,64.6523,4097.0
2019-08-22 14:45:00,71.99,72.02,71.99,71.99,39005.0,64.6613,64.6882,64.6613,64.6613,39005.0
2019-08-22 14:50:00,72.0,72.01,71.99,72.01,3975.0,64.6703,64.6793,64.6613,64.6793,3975.0
2019-08-22 14:55:00,71.98,72.03,71.98,72.03,5950.0,64.6523,64.6972,64.6523,64.6972,5950.0
2019-08-22 15:00:00,72.01,72.01,71.96,71.97,23223.0,64.6793,64.6793,64.6344,64.6433,23223.0
2019-08-22 15:05:00,71.98,71.98,71.96,71.96,5448.0,64.6523,64.6523,64.6344,64.6344,5448.0
2019-08-22 15:10:00,71.97,71.97,71.91,71.93,47275.0,64.6433,64.6433,64.5894,64.6074,47275.0
2019-08-22 15:15:00,71.94,71.94,71.89,71.91,14072.0,64.6164,64.6164,64.5715,64.5894,14072.0
2019-08-22 15:20:00,71.91,71.94,71.91,71.93,9540.0,64.5894,64.6164,64.5894,64.6074,9540.0
2019-08-22 15:25:00,71.95,71.95,71.93,71.94,6762.0,64.6254,64.6254,64.6074,64.6164,6762.0
2019-08-22 15:30:00,71.94,71.97,71.92,71.93,7925.0,64.6164,64.6433,64.5984,64.6074,7925.0
2019-08-22 15:35:00,71.93,71.96,71.92,71.96,5660.0,64.6074,64.6344,64.5984,64.6344,5660.0
2019-08-22 15:40:00,71.96,72.0,71.96,71.99,80288.0,64.6344,64.6703,64.6344,64.6613,80288.0
2019-08-22 15:45:00,72.0,72.01,71.97,71.99,20083.0,64.6703,64.6793,64.6433,64.6613,20083.0
2019-08-22 15:50:00,71.98,72.07,71.98,72.07,110159.0,64.6523,64.7332,64.6523,64.7332,110159.0
2019-08-22 15:55:00,72.07,72.07,71.87,71.91,72214.0,64.7332,64.7332,64.5535,64.5894,72214.0
2019-08-23 09:30:00,71.6,71.68,71.56,71.67,25660.0,64.311,64.3829,64.2751,64.3739,25660.0
2019-08-23 09:35:00,71.64,71.66,71.59,71.61,69580.0,64.3469,64.3649,64.302,64.32,69580.0
2019-08-23 09:40:00,71.64,71.71,71.64,71.67,20633.0,64.3469,64.4098,64.3469,64.3739,20633.0
2019-08-23 09:45:00,71.68,71.68,71.53,71.54,21500.0,64.3829,64.3829,64.2481,64.2571,21500.0
2019-08-23 09:50:00,71.52,71.6,71.48,71.59,25112.0,64.2391,64.311,64.2032,64.302,25112.0
2019-08-23 09:55:00,71.6,71.67,71.59,71.66,16690.0,64.311,64.3739,64.302,64.3649,16690.0
2019-08-23 10:00:00,71.67,71.91,71.56,71.8,81590.0,64.3739,64.5894,64.2751,64.4906,81590.0
2019-08-23 10:05:00,71.8,71.88,71.77,71.77,39188.0,64.4906,64.5625,64.4637,64.4637,39188.0
2019-08-23 10:10:00,71.73,71.8,71.59,71.8,23312.0,64.4278,64.4906,64.302,64.4906,23312.0
2019-08-23 10:15:00,71.81,71.89,71.78,71.86,25304.0,64.4996,64.5715,64.4727,64.5445,25304.0
2019-08-23 10:20:00,71.86,71.88,71.82,71.84,42314.0,64.5445,64.5625,64.5086,64.5266,42314.0
2019-08-23 10:25:00,71.84,71.85,71.78,71.83,88612.0,64.5266,64.5355,64.4727,64.5176,88612.0
2019-08-23 10:30:00,71.79,71.93,71.79,71.9,44100.0,64.4817,64.6074,64.4817,64.5805,44100.0
2019-08-23 10:35:00,71.91,72.03,71.88,72.03,63589.0,64.5894,64.6972,64.5625,64.6972,63589.0
2019-08-23 10:40:00,72.03,72.07,71.98,71.98,83374.0,64.6972,64.7332,64.6523,64.6523,83374.0
2019-08-23 10:45:00,71.99,72.01,71.92,71.93,33111.0,64.6613,64.6793,64.5984,64.6074,33111.0
2019-08-23 10:50:00,71.95,72.09,71.95,72.08,26103.0,64.6254,64.7511,64.6254,64.7421,26103.0
2019-08-23 10:55:00,72.06,72.1,71.9,71.92,221286.0,64.7242,64.7601,64.5805,64.5984,221286.0
2019-08-23 11:00:00,71.93,71.97,71.38,71.43,220757.0,64.6074,64.6433,64.1134,64.1583,220757.0
2019-08-23 11:05:00,71.43,71.49,71.09,71.09,33315.0,64.1583,64.2122,63.8529,63.8529,33315.0
2019-08-23 11:10:00,71.08,71.25,71.04,71.21,129398.0,63.8439,63.9966,63.808,63.9607,129398.0
2019-08-23 11:15:00,71.2,71.35,71.2,71.33,37621.0,63.9517,64.0865,63.9517,64.0685,37621.0
2019-08-23 11:20:00,71.3,71.3,71.16,71.17,13192.0,64.0415,64.0415,63.9158,63.9248,13192.0
2019-08-23 11:25:00,71.17,71.26,71.12,71.17,30062.0,63.9248,64.0056,63.8799,63.9248,30062.0
2019-08-23 11:30:00,71.17,71.22,71.04,71.06,109736.0,63.9248,63.9697,63.808,63.826,109736.0
2019-08-23 11:35:00,71.05,71.09,70.98,71.0,119240.0,63.817,63.8529,63.7541,63.7721,119240.0
2019-08-23 11:40:00,71.0,71.01,70.92,70.98,13933.0,63.7721,63.7811,63.7002,63.7541,13933.0
2019-08-23 11:45:00,71.02,71.02,70.93,70.94,24429.0,63.79,63.79,63.7092,63.7182,24429.0
2019-08-23 11:50:00,70.96,70.96,70.91,70.91,5135.0,63.7362,63.7362,63.6912,63.6912,5135.0
2019-08-23 11:55:00,70.93,70.93,70.82,70.83,74400.0,63.7092,63.7092,63.6104,63.6194,74400.0
2019-08-23 12:00:00,70.83,70.87,70.75,70.85,109485.0,63.6194,63.6553,63.5475,63.6374,109485.0
2019-08-23 12:05:00,70.84,70.85,70.78,70.85,16275.0,63.6284,63.6374,63.5745,63.6374,16275.0
2019-08-23 12:10:00,70.85,70.93,70.81,70.92,22324.0,63.6374,63.7092,63.6014,63.7002,22324.0
2019-08-23 12:15:00,70.92,70.99,70.91,70.97,41542.0,63.7002,63.7631,63.6912,63.7451,41542.0
2019-08-23 12:20:00,70.95,70.95,70.88,70.89,129750.0,63.7272,63.7272,63.6643,63.6733,129750.0
2019-08-23 12:25:00,70.91,70.91,70.85,70.85,21500.0,63.6912,63.6912,63.6374,63.6374,21500.0
2019-08-23 12:30:00,70.84,70.96,70.84,70.96,9773.0,63.6284,63.7362,63.6284,63.7362,9773.0
2019-08-23 12:35:00,70.95,71.01,70.95,70.97,70442.0,63.7272,63.7811,63.7272,63.7451,70442.0
2019-08-23 12:40:00,70.96,70.96,70.9,70.92,14153.0,63.7362,63.7362,63.6823,63.7002,14153.0
2019-08-23 12:45:00,70.91,70.91,70.84,70.84,15498.0,63.6912,63.6912,63.6284,63.6284,15498.0
2019-08-23 12:50:00,70.85,70.86,70.78,70.78,13052.0,63.6374,63.6463,63.5745,63.5745,13052.0
2019-08-23 12:55:00,70.78,70.87,70.78,70.84,82720.0,63.5745,63.6553,63.5745,63.6284,82720.0
2019-08-23 13:00:00,70.83,70.84,70.76,70.81,21867.0,63.6194,63.6284,63.5565,63.6014,21867.0
2019-08-23 13:05:00,70.8,70.81,70.73,70.74,48443.0,63.5924,63.6014,63.5296,63.5385,48443.0
2019-08-23 13:10:00,70.74,70.88,70.72,70.87,27511.0,63.5385,63.6643,63.5206,63.6553,27511.0
2019-08-23 13:15:00,70.86,70.86,70.72,70.73,35965.0,63.6463,63.6463,63.5206,63.5296,35965.0
2019-08-23 13:20:00,70.72,70.73,70.66,70.66,8133.0,63.5206,63.5296,63.4667,63.4667,8133.0
2019-08-23 13:25:00,70.64,70.72,70.63,70.66,23839.0,63.4487,63.5206,63.4397,63.4667,23839.0
2019-08-23 13:30:00,70.66,70.74,70.64,70.73,20921.0,63.4667,63.5385,63.4487,63.5296,20921.0
2019-08-23 13:35:00,70.74,70.8,70.71,70.78,9900.0,63.5385,63.5924,63.5116,63.5745,9900.0
2019-08-23 13:40:00,70.79,70.79,70.71,70.75,39818.0,63.5835,63.5835,63.5116,63.5475,39818.0
2019-08-23 13:45:00,70.74,70.84,70.71,70.79,32878.0,63.5385,63.6284,63.5116,63.5835,32878.0
2019-08-23 13:50:00,70.79,70.86,70.77,70.84,21814.0,63.5835,63.6463,63.5655,63.6284,21814.0
2019-08-23 13:55:00,70.84,70.84,70.79,70.8,10065.0,63.6284,63.6284,63.5835,63.5924,10065.0
2019-08-23 14:00:00,70.8,70.8,70.74,70.75,29286.0,63.5924,63.5924,63.5385,63.5475,29286.0
2019-08-23 14:05:00,70.75,70.8,70.74,70.75,29925.0,63.5475,63.5924,63.5385,63.5475,29925.0
2019-08-23 14:10:00,70.75,70.76,70.72,70.73,5709.0,63.5475,63.5565,63.5206,63.5296,5709.0
2019-08-23 14:15:00,70.73,70.76,70.72,70.73,26829.0,63.5296,63.5565,63.5206,63.5296,26829.0
2019-08-23 14:20:00,70.74,70.75,70.72,70.75,7124.0,63.5385,63.5475,63.5206,63.5475,7124.0
2019-08-23 14:25:00,70.74,70.76,70.71,70.73,5674.0,63.5385,63.5565,63.5116,63.5296,5674.0
2019-08-23 14:30:00,70.75,70.8,70.75,70.79,9795.0,63.5475,63.5924,63.5475,63.5835,9795.0
2019-08-23 14:35:00,70.79,70.79,70.7,70.7,20527.0,63.5835,63.5835,63.5026,63.5026,20527.0
2019-08-23 14:40:00,70.7,70.72,70.65,70.65,74977.0,63.5026,63.5206,63.4577,63.4577,74977.0
2019-08-23 14:45:00,70.66,70.67,70.58,70.61,22596.0,63.4667,63.4757,63.3948,63.4218,22596.0
2019-08-23 14:50:00,70.59,70.66,70.59,70.61,25399.0,63.4038,63.4667,63.4038,63.4218,25399.0
2019-08-23 14:55:00,70.61,70.7,70.59,70.69,23438.0,63.4218,63.5026,63.4038,63.4936,23438.0
2019-08-23 15:00:00,70.67,70.7,70.64,70.69,40283.0,63.4757,63.5026,63.4487,63.4936,40283.0
2019-08-23 15:05:00,70.69,70.77,70.68,70.7,135324.0,63.4936,63.5655,63.4847,63.5026,135324.0
2019-08-23 15:10:00,70.69,70.7,70.56,70.61,37722.0,63.4936,63.5026,63.3769,63.4218,37722.0
2019-08-23 15:15:00,70.61,70.69,70.6,70.65,67203.0,63.4218,63.4936,63.4128,63.4577,67203.0
2019-08-23 15:20:00,70.64,70.67,70.62,70.63,6168.0,63.4487,63.4757,63.4308,63.4397,6168.0
2019-08-23 15:25:00,70.63,70.64,70.57,70.57,3651.0,63.4397,63.4487,63.3859,63.3859,3651.0
2019-08-23 15:30:00,70.57,70.6,70.53,70.54,111468.0,63.3859,63.4128,63.3499,63.3589,111468.0
2019-08-23 15:35:00,70.54,70.54,70.5,70.53,60033.0,63.3589,63.3589,63.323,63.3499,60033.0
2019-08-23 15:40:00,70.52,70.54,70.48,70.48,16327.0,63.3409,63.3589,63.305,63.305,16327.0
2019-08-23 15:45:00,70.49,70.56,70.44,70.45,43360.0,63.314,63.3769,63.2691,63.2781,43360.0
2019-08-23 15:50:00,70.44,70.45,70.29,70.29,217783.0,63.2691,63.2781,63.1344,63.1344,217783.0
2019-08-23 15:55:00,70.27,70.46,70.25,70.45,259314.0,63.1164,63.2871,63.0984,63.2781,259314.0
2019-08-26 09:30:00,71.06,71.12,71.0,71.07,430143.0,63.826,63.8799,63.7721,63.835,430143.0
2019-08-26 09:35:00,71.05,71.12,70.96,71.03,53251.0,63.817,63.8799,63.7362,63.799,53251.0
2019-08-26 09:40:00,71.05,71.05,70.95,70.95,53574.0,63.817,63.817,63.7272,63.7272,53574.0
2019-08-26 09:45:00,70.95,70.97,70.84,70.86,77698.0,63.7272,63.7451,63.6284,63.6463,77698.0
2019-08-26 09:50:00,70.87,70.94,70.87,70.89,18864.0,63.6553,63.7182,63.6553,63.6733,18864.0
2019-08-26 09:55:00,70.9,70.96,70.89,70.95,8938.0,63.6823,63.7362,63.6733,63.7272,8938.0
2019-08-26 10:00:00,70.95,70.96,70.9,70.9,28596.0,63.7272,63.7362,63.6823,63.6823,28596.0
2019-08-26 10:05:00,70.9,70.9,70.79,70.79,14397.0,63.6823,63.6823,63.5835,63.5835,14397.0
2019-08-26 10:10:00,70.79,70.82,70.72,70.77,128522.0,63.5835,63.6104,63.5206,63.5655,128522.0
2019-08-26 10:15:00,70.78,70.8,70.68,70.73,163806.0,63.5745,63.5924,63.4847,63.5296,163806.0
2019-08-26 10:20:00,70.73,70.77,70.72,70.74,34340.0,63.5296,63.5655,63.5206,63.5385,34340.0
2019-08-26 10:25:00,70.73,70.79,70.69,70.78,41099.0,63.5296,63.5835,63.4936,63.5745,41099.0
2019-08-26 10:30:00,70.78,70.82,70.73,70.8,31694.0,63.5745,63.6104,63.5296,63.5924,31694.0
2019-08-26 10:35:00,70.8,70.81,70.74,70.77,59577.0,63.5924,63.6014,63.5385,63.5655,59577.0
2019-08-26 10:40:00,70.76,70.8,70.69,70.79,50359.0,63.5565,63.5924,63.4936,63.5835,50359.0
2019-08-26 10:45:00,70.78,70.89,70.75,70.84,79394.0,63.5745,63.6733,63.5475,63.6284,79394.0
2019-08-26 10:50:00,70.87,70.88,70.83,70.86,21304.0,63.6553,63.6643,63.6194,63.6463,21304.0
2019-08-26 10:55:00,70.84,70.85,70.79,70.82,17793.0,63.6284,63.6374,63.5835,63.6104,17793.0
2019-08-26 11:00:00,70.83,70.91,70.81,70.88,30308.0,63.6194,63.6912,63.6014,63.6643,30308.0
2019-08-26 11:05:00,70.9,70.92,70.86,70.9,61574.0,63.6823,63.7002,63.6463,63.6823,61574.0
2019-08-26 11:10:00,70.9,71.04,70.87,71.0,96539.0,63.6823,63.808,63.6553,63.7721,96539.0
2019-08-26 11:15:00,70.99,71.02,70.9,70.93,45106.0,63.7631,63.79,63.6823,63.7092,45106.0
2019-08-26 11:20:00,70.93,70.98,70.91,70.98,29476.0,63.7092,63.7541,63.6912,63.7541,29476.0
2019-08-26 11:25:00,70.98,71.0,70.95,70.97,47266.0,63.7541,63.7721,63.7272,63.7451,47266.0
2019-08-26 11:30:00,70.96,71.01,70.95,70.96,53911.0,63.7362,63.7811,63.7272,63.7362,53911.0
2019-08-26 11:35:00,70.96,71.02,70.96,70.98,36227.0,63.7362,63.79,63.7362,63.7541,36227.0
2019-08-26 11:40:00,70.99,71.0,70.9,70.91,34564.0,63.7631,63.7721,63.6823,63.6912,34564.0
2019-08-26 11:45:00,70.91,70.92,70.86,70.92,29284.0,63.6912,63.7002,63.6463,63.7002,29284.0
2019-08-26 11:50:00,70.92,70.93,70.88,70.9,12617.0,63.7002,63.7092,63.6643,63.6823,12617.0
2019-08-26 11:55:00,70.9,70.96,70.89,70.94,15540.0,63.6823,63.7362,63.6733,63.7182,15540.0
2019-08-26 12:00:00,70.95,70.96,70.92,70.96,25274.0,63.7272,63.7362,63.7002,63.7362,25274.0
2019-08-26 12:05:00,70.95,71.02,70.94,71.0,16839.0,63.7272,63.79,63.7182,63.7721,16839.0
2019-08-26 12:10:00,71.0,71.01,70.98,70.98,12155.0,63.7721,63.7811,63.7541,63.7541,12155.0
2019-08-26 12:15:00,70.97,70.98,70.92,70.92,11935.0,63.7451,63.7541,63.7002,63.7002,11935.0
2019-08-26 12:20:00,70.92,71.13,70.92,71.11,31869.0,63.7002,63.8888,63.7002,63.8709,31869.0
2019-08-26 12:25:00,71.12,71.14,71.08,71.09,18728.0,63.8799,63.8978,63.8439,63.8529,18728.0
2019-08-26 12:30:00,71.1,71.1,71.05,71.06,10586.0,63.8619,63.8619,63.817,63.826,10586.0
2019-08-26 12:35:00,71.06,71.07,71.04,71.06,16477.0,63.826,63.835,63.808,63.826,16477.0
2019-08-26 12:40:00,71.06,71.08,71.03,71.05,10365.0,63.826,63.8439,63.799,63.817,10365.0
2019-08-26 12:45:00,71.06,71.07,71.03,71.05,10524.0,63.826,63.835,63.799,63.817,10524.0
2019-08-26 12:50:00,71.05,71.07,71.03,71.07,10842.0,63.817,63.835,63.799,63.835,10842.0
2019-08-26 12:55:00,71.08,71.08,71.03,71.05,16082.0,63.8439,63.8439,63.799,63.817,16082.0
2019-08-26 13:00:00,71.06,71.09,71.05,71.08,140315.0,63.826,63.8529,63.817,63.8439,140315.0
2019-08-26 13:05:00,71.09,71.1,71.06,71.1,17953.0,63.8529,63.8619,63.826,63.8619,17953.0
2019-08-26 13:10:00,71.09,71.09,71.01,71.01,18593.0,63.8529,63.8529,63.7811,63.7811,18593.0
2019-08-26 13:15:00,71.0,71.03,70.99,71.0,14472.0,63.7721,63.799,63.7631,63.7721,14472.0
2019-08-26 13:20:00,71.0,71.01,70.99,71.01,7913.0,63.7721,63.7811,63.7631,63.7811,7913.0
2019-08-26 13:25:00,71.01,71.03,71.0,71.0,16585.0,63.7811,63.799,63.7721,63.7721,16585.0
2019-08-26 13:30:00,70.99,70.99,70.95,70.97,12413.0,63.7631,63.7631,63.7272,63.7451,12413.0
2019-08-26 13:35:00,70.97,71.0,70.97,70.98,9377.0,63.7451,63.7721,63.7451,63.7541,9377.0
2019-08-26 13:40:00,70.98,70.99,70.97,70.98,9103.0,63.7541,63.7631,63.7451,63.7541,9103.0
2019-08-26 13:45:00,70.97,70.99,70.97,70.98,9572.0,63.7451,63.7631,63.7451,63.7541,9572.0
2019-08-26 13:50:00,70.98,70.99,70.96,70.96,11610.0,63.7541,63.7631,63.7362,63.7362,11610.0
2019-08-26 13:55:00,70.95,70.97,70.93,70.96,15768.0,63.7272,63.7451,63.7092,63.7362,15768.0
2019-08-26 14:00:00,70.97,70.97,70.87,70.88,27300.0,63.7451,63.7451,63.6553,63.6643,27300.0
2019-08-26 14:05:00,70.87,70.9,70.86,70.88,22643.0,63.6553,63.6823,63.6463,63.6643,22643.0
2019-08-26 14:10:00,70.87,70.88,70.85,70.86,12269.0,63.6553,63.6643,63.6374,63.6463,12269.0
2019-08-26 14:15:00,70.86,70.9,70.86,70.87,19092.0,63.6463,63.6823,63.6463,63.6553,19092.0
2019-08-26 14:20:00,70.87,70.89,70.85,70.86,17154.0,63.6553,63.6733,63.6374,63.6463,17154.0
2019-08-26 14:25:00,70.86,70.87,70.84,70.86,15589.0,63.6463,63.6553,63.6284,63.6463,15589.0
2019-08-26 14:30:00,70.86,70.94,70.85,70.9,24574.0,63.6463,63.7182,63.6374,63.6823,24574.0
2019-08-26 14:35:00,70.89,70.92,70.88,70.92,9184.0,63.6733,63.7002,63.6643,63.7002,9184.0
2019-08-26 14:40:00,70.91,70.94,70.9,70.91,14413.0,63.6912,63.7182,63.6823,63.6912,14413.0
2019-08-26 14:45:00,70.91,70.94,70.9,70.9,8051.0,63.6912,63.7182,63.6823,63.6823,8051.0
2019-08-26 14:50:00,70.92,70.93,70.9,70.9,10159.0,63.7002,63.7092,63.6823,63.6823,10159.0
2019-08-26 14:55:00,70.91,70.94,70.88,70.93,5931.0,63.6912,63.7182,63.6643,63.7092,5931.0
2019-08-26 15:00:00,70.94,71.03,70.94,70.98,48767.0,63.7182,63.799,63.7182,63.7541,48767.0
2019-08-26 15:05:00,70.96,70.96,70.89,70.92,5649.0,63.7362,63.7362,63.6733,63.7002,5649.0
2019-08-26 15:10:00,70.92,70.96,70.9,70.95,15882.0,63.7002,63.7362,63.6823,63.7272,15882.0
2019-08-26 15:15:00,70.95,71.0,70.94,70.97,8425.0,63.7272,63.7721,63.7182,63.7451,8425.0
2019-08-26 15:20:00,70.97,70.98,70.95,70.96,49670.0,63.7451,63.7541,63.7272,63.7362,49670.0
2019-08-26 15:25:00,70.97,70.97,70.94,70.94,12127.0,63.7451,63.7451,63.7182,63.7182,12127.0
2019-08-26 15:30:00,70.94,70.99,70.94,70.95,14211.0,63.7182,63.7631,63.7182,63.7272,14211.0
2019-08-26 15:35:00,70.97,70.97,70.91,70.91,11694.0,63.7451,63.7451,63.6912,63.6912,11694.0
2019-08-26 15:40:00,70.91,70.92,70.89,70.9,4052.0,63.6912,63.7002,63.6733,63.6823,4052.0
2019-08-26 15:45:00,70.88,70.91,70.88,70.89,27004.0,63.6643,63.6912,63.6643,63.6733,27004.0
2019-08-26 15:50:00,70.91,70.99,70.9,70.99,97358.0,63.6912,63.7631,63.6823,63.7631,97358.0
2019-08-26 15:55:00,71.01,71.11,70.99,71.11,110163.0,63.7811,63.8709,63.7631,63.8709,110163.0
2019-08-27 09:30:00,71.44,71.47,71.41,71.45,36320.0,64.1673,64.1942,64.1403,64.1763,36320.0
2019-08-27 09:35:00,71.47,71.52,71.47,71.47,40867.0,64.1942,64.2391,64.1942,64.1942,40867.0
2019-08-27 09:40:00,71.46,71.48,71.42,71.43,42950.0,64.1853,64.2032,64.1493,64.1583,42950.0
2019-08-27 09:45:00,71.44,71.57,71.43,71.52,131593.0,64.1673,64.2841,64.1583,64.2391,131593.0
2019-08-27 09:50:00,71.51,71.52,71.37,71.43,288689.0,64.2302,64.2391,64.1044,64.1583,288689.0
2019-08-27 09:55:00,71.42,71.45,71.4,71.42,40175.0,64.1493,64.1763,64.1314,64.1493,40175.0
2019-08-27 10:00:00,71.43,71.46,71.38,71.39,98457.0,64.1583,64.1853,64.1134,64.1224,98457.0
2019-08-27 10:05:00,71.4,71.43,71.39,71.41,32551.0,64.1314,64.1583,64.1224,64.1403,32551.0
2019-08-27 10:10:00,71.42,71.42,71.35,71.36,12754.0,64.1493,64.1493,64.0865,64.0954,12754.0
2019-08-27 10:15:00,71.37,71.4,71.36,71.37,9208.0,64.1044,64.1314,64.0954,64.1044,9208.0
2019-08-27 10:20:00,71.39,71.43,71.29,71.32,58323.0,64.1224,64.1583,64.0326,64.0595,58323.0
2019-08-27 10:25:00,71.3,71.35,71.3,71.3,38821.0,64.0415,64.0865,64.0415,64.0415,38821.0
2019-08-27 10:30:00,71.3,71.36,71.29,71.34,21753.0,64.0415,64.0954,64.0326,64.0775,21753.0
2019-08-27 10:35:00,71.35,71.39,71.34,71.35,14274.0,64.0865,64.1224,64.0775,64.0865,14274.0
2019-08-27 10:40:00,71.36,71.37,71.33,71.37,13099.0,64.0954,64.1044,64.0685,64.1044,13099.0
2019-08-27 10:45:00,71.36,71.37,71.3,71.3,31941.0,64.0954,64.1044,64.0415,64.0415,31941.0
2019-08-27 10:50:00,71.3,71.32,71.28,71.3,15311.0,64.0415,64.0595,64.0236,64.0415,15311.0
2019-08-27 10:55:00,71.31,71.32,71.23,71.25,36216.0,64.0505,64.0595,63.9787,63.9966,36216.0
2019-08-27 11:00:00,71.25,71.29,71.23,71.28,37450.0,63.9966,64.0326,63.9787,64.0236,37450.0
2019-08-27 11:05:00,71.27,71.28,71.2,71.21,22003.0,64.0146,64.0236,63.9517,63.9607,22003.0
2019-08-27 11:10:00,71.2,71.22,71.18,71.19,140254.0,63.9517,63.9697,63.9338,63.9427,140254.0
2019-08-27 11:15:00,71.2,71.21,71.07,71.08,63089.0,63.9517,63.9607,63.835,63.8439,63089.0
2019-08-27 11:20:00,71.06,71.12,71.05,71.09,125573.0,63.826,63.8799,63.817,63.8529,125573.0
2019-08-27 11:25:00,71.11,71.13,71.09,71.09,3795.0,63.8709,63.8888,63.8529,63.8529,3795.0
2019-08-27 11:30:00,71.09,71.18,71.09,71.17,3790.0,63.8529,63.9338,63.8529,63.9248,3790.0
2019-08-27 11:35:00,71.17,71.22,71.17,71.2,5867.0,63.9248,63.9697,63.9248,63.9517,5867.0
2019-08-27 11:40:00,71.19,71.2,71.15,71.17,112660.0,63.9427,63.9517,63.9068,63.9248,112660.0
2019-08-27 11:45:00,71.18,71.22,71.16,71.22,12706.0,63.9338,63.9697,63.9158,63.9697,12706.0
2019-08-27 11:50:00,71.2,71.2,71.17,71.18,21580.0,63.9517,63.9517,63.9248,63.9338,21580.0
2019-08-27 11:55:00,71.18,71.18,71.07,71.08,15295.0,63.9338,63.9338,63.835,63.8439,15295.0
2019-08-27 12:00:00,71.07,71.12,71.01,71.01,34149.0,63.835,63.8799,63.7811,63.7811,34149.0
2019-08-27 12:05:00,71.0,71.04,71.0,71.02,8014.0,63.7721,63.808,63.7721,63.79,8014.0
2019-08-27 12:10:00,71.03,71.04,71.01,71.03,2700.0,63.799,63.808,63.7811,63.799,2700.0
2019-08-27 12:15:00,71.01,71.05,70.98,71.02,4048.0,63.7811,63.817,63.7541,63.79,4048.0
2019-08-27 12:20:00,71.03,71.07,71.01,71.04,63188.0,63.799,63.835,63.7811,63.808,63188.0
2019-08-27 12:25:00,71.06,71.08,71.06,71.06,6335.0,63.826,63.8439,63.826,63.826,6335.0
2019-08-27 12:30:00,71.06,71.08,70.93,70.94,63056.0,63.826,63.8439,63.7092,63.7182,63056.0
2019-08-27 12:35:00,70.93,70.95,70.92,70.92,17331.0,63.7092,63.7272,63.7002,63.7002,17331.0
2019-08-27 12:40:00,70.9,70.92,70.87,70.92,13418.0,63.6823,63.7002,63.6553,63.7002,13418.0
2019-08-27 12:45:00,70.93,70.96,70.91,70.94,8525.0,63.7092,63.7362,63.6912,63.7182,8525.0
2019-08-27 12:50:00,70.95,70.95,70.83,70.85,21634.0,63.7272,63.7272,63.6194,63.6374,21634.0
2019-08-27 12:55:00,70.85,70.87,70.84,70.84,11802.0,63.6374,63.6553,63.6284,63.6284,11802.0
2019-08-27 13:00:00,70.82,70.88,70.8,70.86,12725.0,63.6104,63.6643,63.5924,63.6463,12725.0
2019-08-27 13:05:00,70.85,70.91,70.83,70.91,3355.0,63.6374,63.6912,63.6194,63.6912,3355.0
2019-08-27 13:10:00,70.89,70.89,70.86,70.86,17639.0,63.6733,63.6733,63.6463,63.6463,17639.0
2019-08-27 13:15:00,70.84,70.86,70.81,70.86,21657.0,63.6284,63.6463,63.6014,63.6463,21657.0
2019-08-27 13:20:00,70.86,70.9,70.85,70.9,12204.0,63.6463,63.6823,63.6374,63.6823,12204.0
2019-08-27 13:25:00,70.92,70.96,70.91,70.96,4440.0,63.7002,63.7362,63.6912,63.7362,4440.0
2019-08-27 13:30:00,70.92,70.95,70.91,70.95,9945.0,63.7002,63.7272,63.6912,63.7272,9945.0
2019-08-27 13:35:00,70.95,71.13,70.95,71.05,102660.0,63.7272,63.8888,63.7272,63.817,102660.0
2019-08-27 13:40:00,71.05,71.09,71.04,71.08,99316.0,63.817,63.8529,63.808,63.8439,99316.0
2019-08-27 13:45:00,71.08,71.08,71.05,71.06,1806.0,63.8439,63.8439,63.817,63.826,1806.0
2019-08-27 13:50:00,71.07,71.08,71.04,71.04,5283.0,63.835,63.8439,63.808,63.808,5283.0
2019-08-27 13:55:00,71.04,71.08,71.03,71.08,1890.0,63.808,63.8439,63.799,63.8439,1890.0
2019-08-27 14:00:00,71.08,71.11,71.05,71.06,3754.0,63.8439,63.8709,63.817,63.826,3754.0
2019-08-27 14:05:00,71.06,71.07,71.01,71.02,3218.0,63.826,63.835,63.7811,63.79,3218.0
2019-08-27 14:10:00,71.03,71.04,70.95,70.97,60401.0,63.799,63.808,63.7272,63.7451,60401.0
2019-08-27 14:15:00,70.96,70.99,70.95,70.99,800.0,63.7362,63.7631,63.7272,63.7631,800.0
2019-08-27 14:20:00,71.01,71.03,71.0,71.01,2127.0,63.7811,63.799,63.7721,63.7811,2127.0
2019-08-27 14:25:00,71.02,71.02,70.99,71.0,1804.0,63.79,63.79,63.7631,63.7721,1804.0
2019-08-27 14:30:00,70.99,70.99,70.96,70.97,24558.0,63.7631,63.7631,63.7362,63.7451,24558.0
2019-08-27 14:35:00,70.98,70.99,70.96,70.98,3727.0,63.7541,63.7631,63.7362,63.7541,3727.0
2019-08-27 14:40:00,71.0,71.03,70.95,71.02,25015.0,63.7721,63.799,63.7272,63.79,25015.0
2019-08-27 14:45:00,71.01,71.05,70.97,71.04,19083.0,63.7811,63.817,63.7451,63.808,19083.0
2019-08-27 14:50:00,71.05,71.16,71.05,71.14,49006.0,63.817,63.9158,63.817,63.8978,49006.0
2019-08-27 14:55:00,71.13,71.14,71.11,71.12,10355.0,63.8888,63.8978,63.8709,63.8799,10355.0
2019-08-27 15:00:00,71.15,71.21,71.12,71.21,98471.0,63.9068,63.9607,63.8799,63.9607,98471.0
2019-08-27 15:05:00,71.22,71.22,71.15,71.16,31995.0,63.9697,63.9697,63.9068,63.9158,31995.0
2019-08-27 15:10:00,71.15,71.15,71.07,71.09,39235.0,63.9068,63.9068,63.835,63.8529,39235.0
2019-08-27 15:15:00,71.09,71.1,71.06,71.07,24927.0,63.8529,63.8619,63.826,63.835,24927.0
2019-08-27 15:20:00,71.06,71.06,71.0,71.03,30636.0,63.826,63.826,63.7721,63.799,30636.0
2019-08-27 15:25:00,71.03,71.04,71.0,71.0,10135.0,63.799,63.808,63.7721,63.7721,10135.0
2019-08-27 15:30:00,71.0,71.01,70.97,70.99,51959.0,63.7721,63.7811,63.7451,63.7631,51959.0
2019-08-27 15:35:00,70.99,71.05,70.96,71.03,24599.0,63.7631,63.817,63.7362,63.799,24599.0
2019-08-27 15:40:00,71.06,71.1,71.03,71.04,30521.0,63.826,63.8619,63.799,63.808,30521.0
2019-08-27 15:45:00,71.04,71.11,71.04,71.09,26403.0,63.808,63.8709,63.808,63.8529,26403.0
2019-08-27 15:50:00,71.09,71.09,70.95,70.99,54310.0,63.8529,63.8529,63.7272,63.7631,54310.0
2019-08-27 15:55:00,70.98,71.03,70.93,70.93,178470.0,63.7541,63.799,63.7092,63.7092,178470.0
2019-08-28 09:30:00,70.73,70.82,70.63,70.64,279648.0,63.5296,63.6104,63.4397,63.4487,279648.0
2019-08-28 09:35:00,70.63,70.72,70.58,70.68,378699.0,63.4397,63.5206,63.3948,63.4847,378699.0
2019-08-28 09:40:00,70.67,70.77,70.61,70.76,43257.0,63.4757,63.5655,63.4218,63.5565,43257.0
2019-08-28 09:45:00,70.75,70.79,70.71,70.79,4604.0,63.5475,63.5835,63.5116,63.5835,4604.0
2019-08-28 09:50:00,70.8,70.89,70.78,70.89,10299.0,63.5924,63.6733,63.5745,63.6733,10299.0
2019-08-28 09:55:00,70.89,70.96,70.87,70.95,17708.0,63.6733,63.7362,63.6553,63.7272,17708.0
2019-08-28 10:00:00,70.95,70.99,70.89,70.92,329453.0,63.7272,63.7631,63.6733,63.7002,329453.0
2019-08-28 10:05:00,70.92,71.01,70.92,70.99,252790.0,63.7002,63.7811,63.7002,63.7631,252790.0
2019-08-28 10:10:00,70.99,71.0,70.92,70.93,132249.0,63.7631,63.7721,63.7002,63.7092,132249.0
2019-08-28 10:15:00,70.92,70.96,70.88,70.89,194538.0,63.7002,63.7362,63.6643,63.6733,194538.0
2019-08-28 10:20:00,70.89,70.9,70.86,70.89,206405.0,63.6733,63.6823,63.6463,63.6733,206405.0
2019-08-28 10:25:00,70.89,70.93,70.86,70.88,203553.0,63.6733,63.7092,63.6463,63.6643,203553.0
2019-08-28 10:30:00,70.88,70.98,70.88,70.91,196245.0,63.6643,63.7541,63.6643,63.6912,196245.0
2019-08-28 10:35:00,70.9,70.99,70.9,70.97,210285.0,63.6823,63.7631,63.6823,63.7451,210285.0
2019-08-28 10:40:00,70.97,71.1,70.95,71.07,226743.0,63.7451,63.8619,63.7272,63.835,226743.0
2019-08-28 10:45:00,71.06,71.07,71.03,71.05,187811.0,63.826,63.835,63.799,63.817,187811.0
2019-08-28 10:50:00,71.05,71.1,71.04,71.09,193719.0,63.817,63.8619,63.808,63.8529,193719.0
2019-08-28 10:55:00,71.09,71.09,71.03,71.03,180898.0,63.8529,63.8529,63.799,63.799,180898.0
2019-08-28 11:00:00,71.04,71.05,70.99,71.01,175410.0,63.808,63.817,63.7631,63.7811,175410.0
2019-08-28 11:05:00,71.01,71.02,70.98,71.01,152950.0,63.7811,63.79,63.7541,63.7811,152950.0
2019-08-28 11:10:00,71.01,71.03,70.97,71.02,148010.0,63.7811,63.799,63.7451,63.79,148010.0
2019-08-28 11:15:00,71.02,71.09,71.01,71.06,160060.0,63.79,63.8529,63.7811,63.826,160060.0
2019-08-28 11:20:00,71.06,71.2,71.05,71.14,204200.0,63.826,63.9517,63.817,63.8978,204200.0
2019-08-28 11:25:00,71.15,71.24,71.13,71.21,159869.0,63.9068,63.9876,63.8888,63.9607,159869.0
2019-08-28 11:30:00,71.2,71.24,71.17,71.17,169534.0,63.9517,63.9876,63.9248,63.9248,169534.0
2019-08-28 11:35:00,71.18,71.2,71.16,71.19,138400.0,63.9338,63.9517,63.9158,63.9427,138400.0
2019-08-28 11:40:00,71.19,71.23,71.17,71.22,124496.0,63.9427,63.9787,63.9248,63.9697,124496.0
2019-08-28 11:45:00,71.22,71.24,71.2,71.21,131311.0,63.9697,63.9876,63.9517,63.9607,131311.0
2019-08-28 11:50:00,71.21,71.25,71.2,71.25,121438.0,63.9607,63.9966,63.9517,63.9966,121438.0
2019-08-28 11:55:00,71.24,71.24,71.18,71.19,138310.0,63.9876,63.9876,63.9338,63.9427,138310.0
2019-08-28 12:00:00,71.19,71.21,71.18,71.2,253719.0,63.9427,63.9607,63.9338,63.9517,253719.0
2019-08-28 12:05:00,71.2,71.21,71.18,71.2,169775.0,63.9517,63.9607,63.9338,63.9517,169775.0
2019-08-28 12:10:00,71.2,71.2,71.16,71.17,142585.0,63.9517,63.9517,63.9158,63.9248,142585.0
2019-08-28 12:15:00,71.17,71.23,71.16,71.23,198857.0,63.9248,63.9787,63.9158,63.9787,198857.0
2019-08-28 12:20:00,71.23,71.23,71.19,71.2,199656.0,63.9787,63.9787,63.9427,63.9517,199656.0
2019-08-28 12:25:00,71.2,71.21,71.15,71.16,88783.0,63.9517,63.9607,63.9068,63.9158,88783.0
2019-08-28 12:30:00,71.16,71.18,71.16,71.17,91113.0,63.9158,63.9338,63.9158,63.9248,91113.0
2019-08-28 12:35:00,71.17,71.17,71.11,71.12,140222.0,63.9248,63.9248,63.8709,63.8799,140222.0
2019-08-28 12:40:00,71.12,71.13,71.11,71.12,133414.0,63.8799,63.8888,63.8709,63.8799,133414.0
2019-08-28 12:45:00,71.13,71.15,71.12,71.14,143841.0,63.8888,63.9068,63.8799,63.8978,143841.0
2019-08-28 12:50:00,71.13,71.2,71.12,71.19,172489.0,63.8888,63.9517,63.8799,63.9427,172489.0
2019-08-28 12:55:00,71.18,71.22,71.17,71.22,103143.0,63.9338,63.9697,63.9248,63.9697,103143.0
2019-08-28 13:00:00,71.22,71.22,71.16,71.17,96062.0,63.9697,63.9697,63.9158,63.9248,96062.0
2019-08-28 13:05:00,71.17,71.18,71.15,71.16,171650.0,63.9248,63.9338,63.9068,63.9158,171650.0
2019-08-28 13:10:00,71.16,71.16,71.08,71.09,194479.0,63.9158,63.9158,63.8439,63.8529,194479.0
2019-08-28 13:15:00,71.09,71.13,71.07,71.12,123557.0,63.8529,63.8888,63.835,63.8799,123557.0
2019-08-28 13:20:00,71.12,71.16,71.11,71.14,141345.0,63.8799,63.9158,63.8709,63.8978,141345.0
2019-08-28 13:25:00,71.14,71.16,71.13,71.16,116306.0,63.8978,63.9158,63.8888,63.9158,116306.0
2019-08-28 13:30:00,71.16,71.17,71.12,71.17,135012.0,63.9158,63.9248,63.8799,63.9248,135012.0
2019-08-28 13:35:00,71.17,71.2,71.16,71.19,131212.0,63.9248,63.9517,63.9158,63.9427,131212.0
2019-08-28 13:40:00,71.19,71.2,71.18,71.19,117948.0,63.9427,63.9517,63.9338,63.9427,117948.0
2019-08-28 13:45:00,71.19,71.22,71.17,71.2,237874.0,63.9427,63.9697,63.9248,63.9517,237874.0
2019-08-28 13:50:00,71.2,71.21,71.16,71.18,159635.0,63.9517,63.9607,63.9158,63.9338,159635.0
2019-08-28 13:55:00,71.18,71.18,71.15,71.17,98897.0,63.9338,63.9338,63.9068,63.9248,98897.0
2019-08-28 14:00:00,71.16,71.19,71.15,71.17,15983.0,63.9158,63.9427,63.9068,63.9248,15983.0
2019-08-28 14:05:00,71.16,71.18,71.16,71.18,3945.0,63.9158,63.9338,63.9158,63.9338,3945.0
2019-08-28 14:10:00,71.18,71.19,71.15,71.15,13139.0,63.9338,63.9427,63.9068,63.9068,13139.0
2019-08-28 14:15:00,71.16,71.18,71.15,71.18,27860.0,63.9158,63.9338,63.9068,63.9338,27860.0
2019-08-28 14:20:00,71.19,71.19,71.17,71.17,2890.0,63.9427,63.9427,63.9248,63.9248,2890.0
2019-08-28 14:25:00,71.19,71.2,71.18,71.19,3313.0,63.9427,63.9517,63.9338,63.9427,3313.0
2019-08-28 14:30:00,71.2,71.23,71.18,71.23,12580.0,63.9517,63.9787,63.9338,63.9787,12580.0
2019-08-28 14:35:00,71.23,71.24,71.21,71.21,6913.0,63.9787,63.9876,63.9607,63.9607,6913.0
2019-08-28 14:40:00,71.21,71.23,71.19,71.21,5805.0,63.9607,63.9787,63.9427,63.9607,5805.0
2019-08-28 14:45:00,71.2,71.26,71.2,71.25,9172.0,63.9517,64.0056,63.9517,63.9966,9172.0
2019-08-28 14:50:00,71.26,71.27,71.26,71.27,15059.0,64.0056,64.0146,64.0056,64.0146,15059.0
2019-08-28 14:55:00,71.26,71.26,71.24,71.26,7023.0,64.0056,64.0056,63.9876,64.0056,7023.0
2019-08-28 15:00:00,71.26,71.26,71.24,71.25,46653.0,64.0056,64.0056,63.9876,63.9966,46653.0
2019-08-28 15:05:00,71.24,71.25,71.24,71.25,7363.0,63.9876,63.9966,63.9876,63.9966,7363.0
2019-08-28 15:10:00,71.24,71.26,71.22,71.23,15923.0,63.9876,64.0056,63.9697,63.9787,15923.0
2019-08-28 15:15:00,71.24,71.28,71.22,71.28,10227.0,63.9876,64.0236,63.9697,64.0236,10227.0
2019-08-28 15:20:00,71.27,71.27,71.19,71.2,37875.0,64.0146,64.0146,63.9427,63.9517,37875.0
2019-08-28 15:25:00,71.2,71.2,71.18,71.18,21580.0,63.9517,63.9517,63.9338,63.9338,21580.0
2019-08-28 15:30:00,71.17,71.17,71.13,71.16,18055.0,63.9248,63.9248,63.8888,63.9158,18055.0
2019-08-28 15:35:00,71.16,71.21,71.16,71.2,12540.0,63.9158,63.9607,63.9158,63.9517,12540.0
2019-08-28 15:40:00,71.17,71.21,71.17,71.19,25121.0,63.9248,63.9607,63.9248,63.9427,25121.0
2019-08-28 15:45:00,71.2,71.23,71.2,71.22,17730.0,63.9517,63.9787,63.9517,63.9697,17730.0
2019-08-28 15:50:00,71.22,71.23,71.19,71.22,18582.0,63.9697,63.9787,63.9427,63.9697,18582.0
2019-08-28 15:55:00,71.21,71.24,71.18,71.2,98173.0,63.9607,63.9876,63.9338,63.9517,98173.0
2019-08-29 09:30:00,71.88,72.02,71.84,71.99,82299.0,64.5625,64.6882,64.5266,64.6613,82299.0
2019-08-29 09:35:00,72.01,72.01,71.92,71.96,129867.0,64.6793,64.6793,64.5984,64.6344,129867.0
2019-08-29 09:40:00,71.95,71.97,71.87,71.92,174669.0,64.6254,64.6433,64.5535,64.5984,174669.0
2019-08-29 09:45:00,71.94,71.98,71.93,71.97,28548.0,64.6164,64.6523,64.6074,64.6433,28548.0
2019-08-29 09:50:00,71.98,72.03,71.95,72.03,13299.0,64.6523,64.6972,64.6254,64.6972,13299.0
2019-08-29 09:55:00,72.0,72.0,71.96,71.97,7299.0,64.6703,64.6703,64.6344,64.6433,7299.0
2019-08-29 10:00:00,71.99,71.99,71.91,71.91,34731.0,64.6613,64.6613,64.5894,64.5894,34731.0
2019-08-29 10:05:00,71.92,71.95,71.92,71.95,10846.0,64.5984,64.6254,64.5984,64.6254,10846.0
2019-08-29 10:10:00,71.95,71.95,71.86,71.88,29191.0,64.6254,64.6254,64.5445,64.5625,29191.0
2019-08-29 10:15:00,71.9,71.92,71.88,71.9,6247.0,64.5805,64.5984,64.5625,64.5805,6247.0
2019-08-29 10:20:00,71.91,71.94,71.88,71.92,31802.0,64.5894,64.6164,64.5625,64.5984,31802.0
2019-08-29 10:25:00,71.91,71.93,71.9,71.93,17682.0,64.5894,64.6074,64.5805,64.6074,17682.0
2019-08-29 10:30:00,71.93,71.93,71.89,71.93,6080.0,64.6074,64.6074,64.5715,64.6074,6080.0
2019-08-29 10:35:00,71.92,71.92,71.62,71.76,151788.0,64.5984,64.5984,64.329,64.4547,151788.0
2019-08-29 10:40:00,71.74,71.84,71.74,71.8,42072.0,64.4367,64.5266,64.4367,64.4906,42072.0
2019-08-29 10:45:00,71.77,71.79,71.7,71.74,13178.0,64.4637,64.4817,64.4008,64.4367,13178.0
2019-08-29 10:50:00,71.81,71.82,71.78,71.82,3969.0,64.4996,64.5086,64.4727,64.5086,3969.0
2019-08-29 10:55:00,71.8,71.86,71.8,71.86,4871.0,64.4906,64.5445,64.4906,64.5445,4871.0
2019-08-29 11:00:00,71.86,71.86,71.82,71.82,17661.0,64.5445,64.5445,64.5086,64.5086,17661.0
2019-08-29 11:05:00,71.83,71.87,71.83,71.85,21629.0,64.5176,64.5535,64.5176,64.5355,21629.0
2019-08-29 11:10:00,71.86,71.91,71.85,71.91,4709.0,64.5445,64.5894,64.5355,64.5894,4709.0
2019-08-29 11:15:00,71.91,71.93,71.89,71.91,6308.0,64.5894,64.6074,64.5715,64.5894,6308.0
2019-08-29 11:20:00,71.92,71.98,71.91,71.97,19450.0,64.5984,64.6523,64.5894,64.6433,19450.0
2019-08-29 11:25:00,71.97,71.98,71.96,71.96,3035.0,64.6433,64.6523,64.6344,64.6344,3035.0
2019-08-29 11:30:00,71.96,72.0,71.96,72.0,17244.0,64.6344,64.6703,64.6344,64.6703,17244.0
2019-08-29 11:35:00,72.01,72.03,72.0,72.01,7385.0,64.6793,64.6972,64.6703,64.6793,7385.0
2019-08-29 11:40:00,72.01,72.02,72.0,72.01,6215.0,64.6793,64.6882,64.6703,64.6793,6215.0
2019-08-29 11:45:00,72.02,72.07,72.01,72.06,18968.0,64.6882,64.7332,64.6793,64.7242,18968.0
2019-08-29 11:50:00,72.06,72.06,72.03,72.04,5016.0,64.7242,64.7242,64.6972,64.7062,5016.0
2019-08-29 11:55:00,72.03,72.04,72.0,72.03,27768.0,64.6972,64.7062,64.6703,64.6972,27768.0
2019-08-29 12:00:00,72.03,72.03,72.0,72.03,15071.0,64.6972,64.6972,64.6703,64.6972,15071.0
2019-08-29 12:05:00,72.03,72.03,72.01,72.01,3756.0,64.6972,64.6972,64.6793,64.6793,3756.0
2019-08-29 12:10:00,72.03,72.05,72.02,72.04,17233.0,64.6972,64.7152,64.6882,64.7062,17233.0
2019-08-29 12:15:00,72.04,72.05,72.04,72.05,2500.0,64.7062,64.7152,64.7062,64.7152,2500.0
2019-08-29 12:20:00,72.05,72.06,72.05,72.06,3344.0,64.7152,64.7242,64.7152,64.7242,3344.0
2019-08-29 12:25:00,72.06,72.06,72.03,72.03,2471.0,64.7242,64.7242,64.6972,64.6972,2471.0
2019-08-29 12:30:00,72.03,72.06,72.02,72.06,4900.0,64.6972,64.7242,64.6882,64.7242,4900.0
2019-08-29 12:35:00,72.05,72.09,72.05,72.09,5267.0,64.7152,64.7511,64.7152,64.7511,5267.0
2019-08-29 12:40:00,72.09,72.09,72.06,72.06,4450.0,64.7511,64.7511,64.7242,64.7242,4450.0
2019-08-29 12:45:00,72.07,72.07,72.05,72.06,18436.0,64.7332,64.7332,64.7152,64.7242,18436.0
2019-08-29 12:50:00,72.05,72.07,72.02,72.06,32548.0,64.7152,64.7332,64.6882,64.7242,32548.0
2019-08-29 12:55:00,72.06,72.08,72.05,72.06,4828.0,64.7242,64.7421,64.7152,64.7242,4828.0
2019-08-29 13:00:00,72.06,72.08,72.05,72.07,5882.0,64.7242,64.7421,64.7152,64.7332,5882.0
2019-08-29 13:05:00,72.06,72.06,72.05,72.05,3208.0,64.7242,64.7242,64.7152,64.7152,3208.0
2019-08-29 13:10:00,72.04,72.06,72.03,72.06,7376.0,64.7062,64.7242,64.6972,64.7242,7376.0
2019-08-29 13:15:00,72.03,72.06,72.03,72.06,4018.0,64.6972,64.7242,64.6972,64.7242,4018.0
2019-08-29 13:20:00,72.07,72.07,72.05,72.06,5421.0,64.7332,64.7332,64.7152,64.7242,5421.0
2019-08-29 13:25:00,72.06,72.06,72.04,72.04,14025.0,64.7242,64.7242,64.7062,64.7062,14025.0
2019-08-29 13:30:00,72.05,72.05,72.01,72.02,11538.0,64.7152,64.7152,64.6793,64.6882,11538.0
2019-08-29 13:35:00,72.02,72.08,72.02,72.08,8433.0,64.6882,64.7421,64.6882,64.7421,8433.0
2019-08-29 13:40:00,72.08,72.1,72.08,72.08,18629.0,64.7421,64.7601,64.7421,64.7421,18629.0
2019-08-29 13:45:00,72.08,72.09,72.08,72.08,4100.0,64.7421,64.7511,64.7421,64.7421,4100.0
2019-08-29 13:50:00,72.08,72.11,72.08,72.11,8915.0,64.7421,64.7691,64.7421,64.7691,8915.0
2019-08-29 13:55:00,72.11,72.12,72.08,72.09,4716.0,64.7691,64.7781,64.7421,64.7511,4716.0
2019-08-29 14:00:00,72.09,72.13,72.09,72.11,20283.0,64.7511,64.787,64.7511,64.7691,20283.0
2019-08-29 14:05:00,72.11,72.12,72.1,72.11,102943.0,64.7691,64.7781,64.7601,64.7691,102943.0
2019-08-29 14:10:00,72.12,72.12,72.11,72.11,2326.0,64.7781,64.7781,64.7691,64.7691,2326.0
2019-08-29 14:15:00,72.11,72.12,72.03,72.05,72484.0,64.7691,64.7781,64.6972,64.7152,72484.0
2019-08-29 14:20:00,72.05,72.06,72.03,72.05,37029.0,64.7152,64.7242,64.6972,64.7152,37029.0
2019-08-29 14:25:00,72.05,72.08,72.05,72.08,2390.0,64.7152,64.7421,64.7152,64.7421,2390.0
2019-08-29 14:30:00,72.08,72.09,72.07,72.08,5582.0,64.7421,64.7511,64.7332,64.7421,5582.0
2019-08-29 14:35:00,72.08,72.08,72.06,72.07,4194.0,64.7421,64.7421,64.7242,64.7332,4194.0
2019-08-29 14:40:00,72.08,72.08,72.06,72.06,4617.0,64.7421,64.7421,64.7242,64.7242,4617.0
2019-08-29 14:45:00,72.06,72.06,72.04,72.05,6200.0,64.7242,64.7242,64.7062,64.7152,6200.0
2019-08-29 14:50:00,72.05,72.05,72.03,72.04,7658.0,64.7152,64.7152,64.6972,64.7062,7658.0
2019-08-29 14:55:00,72.04,72.05,72.03,72.03,4574.0,64.7062,64.7152,64.6972,64.6972,4574.0
2019-08-29 15:00:00,72.03,72.03,72.01,72.01,53284.0,64.6972,64.6972,64.6793,64.6793,53284.0
2019-08-29 15:05:00,72.02,72.03,71.98,72.0,66880.0,64.6882,64.6972,64.6523,64.6703,66880.0
2019-08-29 15:10:00,72.01,72.01,72.0,72.01,3610.0,64.6793,64.6793,64.6703,64.6793,3610.0
2019-08-29 15:15:00,72.01,72.03,72.0,72.02,4962.0,64.6793,64.6972,64.6703,64.6882,4962.0
2019-08-29 15:20:00,72.02,72.02,71.97,71.99,8952.0,64.6882,64.6882,64.6433,64.6613,8952.0
2019-08-29 15:25:00,71.98,71.99,71.95,71.95,11770.0,64.6523,64.6613,64.6254,64.6254,11770.0
2019-08-29 15:30:00,71.96,71.99,71.96,71.98,18993.0,64.6344,64.6613,64.6344,64.6523,18993.0
2019-08-29 15:35:00,71.97,72.02,71.97,72.01,7481.0,64.6433,64.6882,64.6433,64.6793,7481.0
2019-08-29 15:40:00,72.02,72.02,72.0,72.0,10044.0,64.6882,64.6882,64.6703,64.6703,10044.0
2019-08-29 15:45:00,71.99,72.05,71.99,72.03,28445.0,64.6613,64.7152,64.6613,64.6972,28445.0
2019-08-29 15:50:00,72.03,72.06,71.99,71.99,45362.0,64.6972,64.7242,64.6613,64.6613,45362.0
2019-08-29 15:55:00,72.01,72.02,71.96,72.01,119048.0,64.6793,64.6882,64.6344,64.6793,119048.0
2019-08-30 09:30:00,72.47,72.48,72.42,72.44,104989.0,65.0924,65.1014,65.0475,65.0655,104989.0
2019-08-30 09:35:00,72.43,72.44,72.39,72.42,18475.0,65.0565,65.0655,65.0206,65.0475,18475.0
2019-08-30 09:40:00,72.43,72.43,72.35,72.35,22950.0,65.0565,65.0565,64.9846,64.9846,22950.0
2019-08-30 09:45:00,72.35,72.38,72.34,72.36,10400.0,64.9846,65.0116,64.9757,64.9936,10400.0
2019-08-30 09:50:00,72.35,72.41,72.34,72.41,13143.0,64.9846,65.0385,64.9757,65.0385,13143.0
2019-08-30 09:55:00,72.41,72.41,72.33,72.36,34576.0,65.0385,65.0385,64.9667,64.9936,34576.0
2019-08-30 10:00:00,72.36,72.45,72.36,72.42,33265.0,64.9936,65.0745,64.9936,65.0475,33265.0
2019-08-30 10:05:00,72.43,72.45,72.4,72.45,5815.0,65.0565,65.0745,65.0296,65.0745,5815.0
2019-08-30 10:10:00,72.43,72.43,72.34,72.34,15841.0,65.0565,65.0565,64.9757,64.9757,15841.0
2019-08-30 10:15:00,72.35,72.37,72.33,72.35,33736.0,64.9846,65.0026,64.9667,64.9846,33736.0
2019-08-30 10:20:00,72.35,72.35,72.26,72.3,13214.0,64.9846,64.9846,64.9038,64.9397,13214.0
2019-08-30 10:25:00,72.3,72.32,72.26,72.3,30786.0,64.9397,64.9577,64.9038,64.9397,30786.0
2019-08-30 10:30:00,72.3,72.36,72.3,72.33,8020.0,64.9397,64.9936,64.9397,64.9667,8020.0
2019-08-30 10:35:00,72.32,72.34,72.3,72.32,30255.0,64.9577,64.9757,64.9397,64.9577,30255.0
2019-08-30 10:40:00,72.32,72.33,72.29,72.29,110438.0,64.9577,64.9667,64.9308,64.9308,110438.0
2019-08-30 10:45:00,72.29,72.32,72.26,72.32,11760.0,64.9308,64.9577,64.9038,64.9577,11760.0
2019-08-30 10:50:00,72.32,72.32,72.25,72.27,9164.0,64.9577,64.9577,64.8948,64.9128,9164.0
2019-08-30 10:55:00,72.28,72.28,72.23,72.23,28625.0,64.9218,64.9218,64.8769,64.8769,28625.0
2019-08-30 11:00:00,72.23,72.23,72.08,72.08,23621.0,64.8769,64.8769,64.7421,64.7421,23621.0
2019-08-30 11:05:00,72.09,72.12,72.07,72.1,9832.0,64.7511,64.7781,64.7332,64.7601,9832.0
2019-08-30 11:10:00,72.1,72.11,71.96,71.99,15688.0,64.7601,64.7691,64.6344,64.6613,15688.0
2019-08-30 11:15:00,71.99,72.0,71.9,71.94,66364.0,64.6613,64.6703,64.5805,64.6164,66364.0
2019-08-30 11:20:00,71.91,71.94,71.89,71.89,4919.0,64.5894,64.6164,64.5715,64.5715,4919.0
2019-08-30 11:25:00,71.89,71.95,71.87,71.94,20893.0,64.5715,64.6254,64.5535,64.6164,20893.0
2019-08-30 11:30:00,71.94,72.08,71.94,72.07,17966.0,64.6164,64.7421,64.6164,64.7332,17966.0
2019-08-30 11:35:00,72.05,72.07,72.02,72.02,5741.0,64.7152,64.7332,64.6882,64.6882,5741.0
2019-08-30 11:40:00,72.02,72.05,72.01,72.05,10228.0,64.6882,64.7152,64.6793,64.7152,10228.0
2019-08-30 11:45:00,72.05,72.11,72.05,72.11,4863.0,64.7152,64.7691,64.7152,64.7691,4863.0
2019-08-30 11:50:00,72.11,72.11,72.07,72.08,34518.0,64.7691,64.7691,64.7332,64.7421,34518.0
2019-08-30 11:55:00,72.08,72.09,72.03,72.06,12575.0,64.7421,64.7511,64.6972,64.7242,12575.0
2019-08-30 12:00:00,72.07,72.08,72.05,72.08,4800.0,64.7332,64.7421,64.7152,64.7421,4800.0
2019-08-30 12:05:00,72.06,72.1,72.02,72.03,7138.0,64.7242,64.7601,64.6882,64.6972,7138.0
2019-08-30 12:10:00,72.03,72.11,72.03,72.08,25715.0,64.6972,64.7691,64.6972,64.7421,25715.0
2019-08-30 12:15:00,72.08,72.11,72.07,72.1,4350.0,64.7421,64.7691,64.7332,64.7601,4350.0
2019-08-30 12:20:00,72.09,72.11,72.07,72.09,516868.0,64.7511,64.7691,64.7332,64.7511,516868.0
2019-08-30 12:25:00,72.09,72.12,72.09,72.12,5402.0,64.7511,64.7781,64.7511,64.7781,5402.0
2019-08-30 12:30:00,72.11,72.13,72.07,72.13,69430.0,64.7691,64.787,64.7332,64.787,69430.0
2019-08-30 12:35:00,72.13,72.13,72.1,72.11,8100.0,64.787,64.787,64.7601,64.7691,8100.0
2019-08-30 12:40:00,72.11,72.13,72.1,72.12,6793.0,64.7691,64.787,64.7601,64.7781,6793.0
2019-08-30 12:45:00,72.12,72.13,72.1,72.12,12796.0,64.7781,64.787,64.7601,64.7781,12796.0
2019-08-30 12:50:00,72.11,72.14,72.09,72.13,10898.0,64.7691,64.796,64.7511,64.787,10898.0
2019-08-30 12:55:00,72.13,72.16,72.13,72.14,12524.0,64.787,64.814,64.787,64.796,12524.0
2019-08-30 13:00:00,72.13,72.15,72.11,72.12,7648.0,64.787,64.805,64.7691,64.7781,7648.0
2019-08-30 13:05:00,72.1,72.1,72.05,72.08,7634.0,64.7601,64.7601,64.7152,64.7421,7634.0
2019-08-30 13:10:00,72.07,72.07,72.06,72.06,7683.0,64.7332,64.7332,64.7242,64.7242,7683.0
2019-08-30 13:15:00,72.06,72.06,72.03,72.04,9598.0,64.7242,64.7242,64.6972,64.7062,9598.0
2019-08-30 13:20:00,72.05,72.07,72.04,72.04,8980.0,64.7152,64.7332,64.7062,64.7062,8980.0
2019-08-30 13:25:00,72.05,72.07,72.05,72.05,19197.0,64.7152,64.7332,64.7152,64.7152,19197.0
2019-08-30 13:30:00,72.05,72.06,72.04,72.04,14269.0,64.7152,64.7242,64.7062,64.7062,14269.0
2019-08-30 13:35:00,72.04,72.04,72.0,72.01,6841.0,64.7062,64.7062,64.6703,64.6793,6841.0
2019-08-30 13:40:00,72.0,72.01,71.97,71.98,7227.0,64.6703,64.6793,64.6433,64.6523,7227.0
2019-08-30 13:45:00,71.98,72.01,71.98,72.01,10468.0,64.6523,64.6793,64.6523,64.6793,10468.0
2019-08-30 13:50:00,72.02,72.02,72.0,72.01,5280.0,64.6882,64.6882,64.6703,64.6793,5280.0
2019-08-30 13:55:00,72.0,72.02,71.99,72.01,19726.0,64.6703,64.6882,64.6613,64.6793,19726.0
2019-08-30 14:00:00,72.02,72.06,72.02,72.06,4060.0,64.6882,64.7242,64.6882,64.7242,4060.0
2019-08-30 14:05:00,72.06,72.07,72.05,72.07,9952.0,64.7242,64.7332,64.7152,64.7332,9952.0
2019-08-30 14:10:00,72.08,72.09,72.07,72.08,4496.0,64.7421,64.7511,64.7332,64.7421,4496.0
2019-08-30 14:15:00,72.08,72.1,72.07,72.1,4617.0,64.7421,64.7601,64.7332,64.7601,4617.0
2019-08-30 14:20:00,72.1,72.11,72.08,72.09,10673.0,64.7601,64.7691,64.7421,64.7511,10673.0
2019-08-30 14:25:00,72.09,72.11,72.08,72.1,513289.0,64.7511,64.7691,64.7421,64.7601,513289.0
2019-08-30 14:30:00,72.1,72.12,72.06,72.07,17558.0,64.7601,64.7781,64.7242,64.7332,17558.0
2019-08-30 14:35:00,72.08,72.09,72.06,72.07,21476.0,64.7421,64.7511,64.7242,64.7332,21476.0
2019-08-30 14:40:00,72.06,72.07,72.02,72.07,32265.0,64.7242,64.7332,64.6882,64.7332,32265.0
2019-08-30 14:45:00,72.07,72.07,72.01,72.02,12663.0,64.7332,64.7332,64.6793,64.6882,12663.0
2019-08-30 14:50:00,72.02,72.03,72.0,72.02,13412.0,64.6882,64.6972,64.6703,64.6882,13412.0
2019-08-30 14:55:00,72.02,72.05,72.02,72.03,6582.0,64.6882,64.7152,64.6882,64.6972,6582.0
2019-08-30 15:00:00,72.05,72.07,71.99,72.02,96800.0,64.7152,64.7332,64.6613,64.6882,96800.0
2019-08-30 15:05:00,72.02,72.03,72.01,72.02,11539.0,64.6882,64.6972,64.6793,64.6882,11539.0
2019-08-30 15:10:00,72.02,72.02,71.98,72.0,21154.0,64.6882,64.6882,64.6523,64.6703,21154.0
2019-08-30 15:15:00,72.01,72.01,71.94,71.96,28195.0,64.6793,64.6793,64.6164,64.6344,28195.0
2019-08-30 15:20:00,71.97,72.01,71.97,72.0,23574.0,64.6433,64.6793,64.6433,64.6703,23574.0
2019-08-30 15:25:00,72.01,72.09,72.01,72.08,89168.0,64.6793,64.7511,64.6793,64.7421,89168.0
2019-08-30 15:30:00,72.08,72.11,72.07,72.1,14807.0,64.7421,64.7691,64.7332,64.7601,14807.0
2019-08-30 15:35:00,72.12,72.12,72.08,72.08,7763.0,64.7781,64.7781,64.7421,64.7421,7763.0
2019-08-30 15:40:00,72.09,72.11,72.06,72.08,6179.0,64.7511,64.7691,64.7242,64.7421,6179.0
2019-08-30 15:45:00,72.08,72.11,72.08,72.1,9652.0,64.7421,64.7691,64.7421,64.7601,9652.0
2019-08-30 15:50:00,72.1,72.14,72.1,72.13,45273.0,64.7601,64.796,64.7601,64.787,45273.0
2019-08-30 15:55:00,72.13,72.23,72.13,72.15,270412.0,64.787,64.8769,64.787,64.805,270412.0
2019-09-03 09:30:00,71.65,71.79,71.61,71.68,112754.0,64.3559,64.4817,64.32,64.3829,112754.0
2019-09-03 09:35:00,71.69,71.77,71.68,71.74,101842.0,64.3918,64.4637,64.3829,64.4367,101842.0
2019-09-03 09:40:00,71.75,71.77,71.69,71.76,65888.0,64.4457,64.4637,64.3918,64.4547,65888.0
2019-09-03 09:45:00,71.78,71.81,71.68,71.72,109179.0,64.4727,64.4996,64.3829,64.4188,109179.0
2019-09-03 09:50:00,71.73,71.85,71.73,71.83,48440.0,64.4278,64.5355,64.4278,64.5176,48440.0
2019-09-03 09:55:00,71.86,71.87,71.79,71.82,52879.0,64.5445,64.5535,64.4817,64.5086,52879.0
2019-09-03 10:00:00,71.81,71.82,71.5,71.55,229486.0,64.4996,64.5086,64.2212,64.2661,229486.0
2019-09-03 10:05:00,71.55,71.56,71.46,71.51,82433.0,64.2661,64.2751,64.1853,64.2302,82433.0
2019-09-03 10:10:00,71.52,71.57,71.47,71.47,29487.0,64.2391,64.2841,64.1942,64.1942,29487.0
2019-09-03 10:15:00,71.47,71.57,71.44,71.55,39126.0,64.1942,64.2841,64.1673,64.2661,39126.0
2019-09-03 10:20:00,71.55,71.58,71.53,71.53,27743.0,64.2661,64.293,64.2481,64.2481,27743.0
2019-09-03 10:25:00,71.54,71.62,71.47,71.62,23185.0,64.2571,64.329,64.1942,64.329,23185.0
2019-09-03 10:30:00,71.61,71.62,71.53,71.56,89421.0,64.32,64.329,64.2481,64.2751,89421.0
2019-09-03 10:35:00,71.57,71.6,71.54,71.6,78131.0,64.2841,64.311,64.2571,64.311,78131.0
2019-09-03 10:40:00,71.59,71.77,71.59,71.68,74427.0,64.302,64.4637,64.302,64.3829,74427.0
2019-09-03 10:45:00,71.68,71.72,71.64,71.7,27878.0,64.3829,64.4188,64.3469,64.4008,27878.0
2019-09-03 10:50:00,71.7,71.78,71.69,71.77,54182.0,64.4008,64.4727,64.3918,64.4637,54182.0
2019-09-03 10:55:00,71.78,71.8,71.73,71.77,59802.0,64.4727,64.4906,64.4278,64.4637,59802.0
2019-09-03 11:00:00,71.75,71.76,71.7,71.7,15508.0,64.4457,64.4547,64.4008,64.4008,15508.0
2019-09-03 11:05:00,71.69,71.74,71.68,71.69,23343.0,64.3918,64.4367,64.3829,64.3918,23343.0
2019-09-03 11:10:00,71.69,71.69,71.57,71.58,14815.0,64.3918,64.3918,64.2841,64.293,14815.0
2019-09-03 11:15:00,71.57,71.63,71.57,71.61,6114.0,64.2841,64.3379,64.2841,64.32,6114.0
2019-09-03 11:20:00,71.61,71.65,71.61,71.64,9620.0,64.32,64.3559,64.32,64.3469,9620.0
2019-09-03 11:25:00,71.66,71.7,71.61,71.67,65653.0,64.3649,64.4008,64.32,64.3739,65653.0
2019-09-03 11:30:00,71.67,71.75,71.62,71.71,23983.0,64.3739,64.4457,64.329,64.4098,23983.0
2019-09-03 11:35:00,71.71,71.75,71.7,71.75,162641.0,64.4098,64.4457,64.4008,64.4457,162641.0
2019-09-03 11:40:00,71.75,71.76,71.73,71.74,6009.0,64.4457,64.4547,64.4278,64.4367,6009.0
2019-09-03 11:45:00,71.74,71.83,71.71,71.8,20508.0,64.4367,64.5176,64.4098,64.4906,20508.0
2019-09-03 11:50:00,71.8,71.8,71.77,71.78,6270.0,64.4906,64.4906,64.4637,64.4727,6270.0
2019-09-03 11:55:00,71.77,71.77,71.72,71.73,5741.0,64.4637,64.4637,64.4188,64.4278,5741.0
2019-09-03 12:00:00,71.73,71.77,71.71,71.76,3963.0,64.4278,64.4637,64.4098,64.4547,3963.0
2019-09-03 12:05:00,71.75,71.75,71.67,71.67,10157.0,64.4457,64.4457,64.3739,64.3739,10157.0
2019-09-03 12:10:00,71.68,71.71,71.67,71.7,8197.0,64.3829,64.4098,64.3739,64.4008,8197.0
2019-09-03 12:15:00,71.71,71.74,71.68,71.73,5868.0,64.4098,64.4367,64.3829,64.4278,5868.0
2019-09-03 12:20:00,71.74,71.75,71.7,71.7,23450.0,64.4367,64.4457,64.4008,64.4008,23450.0
2019-09-03 12:25:00,71.71,71.72,71.69,71.71,4785.0,64.4098,64.4188,64.3918,64.4098,4785.0
2019-09-03 12:30:00,71.69,71.69,71.65,71.66,26616.0,64.3918,64.3918,64.3559,64.3649,26616.0
2019-09-03 12:35:00,71.65,71.71,71.65,71.7,5436.0,64.3559,64.4098,64.3559,64.4008,5436.0
2019-09-03 12:40:00,71.7,71.71,71.68,71.7,7519.0,64.4008,64.4098,64.3829,64.4008,7519.0
2019-09-03 12:45:00,71.69,71.75,71.68,71.74,6401.0,64.3918,64.4457,64.3829,64.4367,6401.0
2019-09-03 12:50:00,71.74,71.74,71.65,71.65,4972.0,64.4367,64.4367,64.3559,64.3559,4972.0
2019-09-03 12:55:00,71.65,71.68,71.64,71.67,10726.0,64.3559,64.3829,64.3469,64.3739,10726.0
2019-09-03 13:00:00,71.66,71.71,71.65,71.66,12435.0,64.3649,64.4098,64.3559,64.3649,12435.0
2019-09-03 13:05:00,71.65,71.68,71.63,71.67,18734.0,64.3559,64.3829,64.3379,64.3739,18734.0
2019-09-03 13:10:00,71.67,71.69,71.65,71.69,9537.0,64.3739,64.3918,64.3559,64.3918,9537.0
2019-09-03 13:15:00,71.69,71.7,71.67,71.67,8261.0,64.3918,64.4008,64.3739,64.3739,8261.0
2019-09-03 13:20:00,71.67,71.67,71.62,71.64,13500.0,64.3739,64.3739,64.329,64.3469,13500.0
2019-09-03 13:25:00,71.65,71.67,71.64,71.66,11523.0,64.3559,64.3739,64.3469,64.3649,11523.0
2019-09-03 13:30:00,71.66,71.67,71.61,71.61,9146.0,64.3649,64.3739,64.32,64.32,9146.0
2019-09-03 13:35:00,71.6,71.63,71.59,71.63,24216.0,64.311,64.3379,64.302,64.3379,24216.0
2019-09-03 13:40:00,71.62,71.63,71.57,71.59,17148.0,64.329,64.3379,64.2841,64.302,17148.0
2019-09-03 13:45:00,71.6,71.61,71.57,71.6,13298.0,64.311,64.32,64.2841,64.311,13298.0
2019-09-03 13:50:00,71.6,71.6,71.55,71.56,6559.0,64.311,64.311,64.2661,64.2751,6559.0
2019-09-03 13:55:00,71.58,71.59,71.58,71.58,1900.0,64.293,64.302,64.293,64.293,1900.0
2019-09-03 14:00:00,71.58,71.63,71.58,71.63,7774.0,64.293,64.3379,64.293,64.3379,7774.0
2019-09-03 14:05:00,71.62,71.63,71.6,71.61,5673.0,64.329,64.3379,64.311,64.32,5673.0
2019-09-03 14:10:00,71.62,71.65,71.61,71.64,10770.0,64.329,64.3559,64.32,64.3469,10770.0
2019-09-03 14:15:00,71.63,71.63,71.59,71.59,7382.0,64.3379,64.3379,64.302,64.302,7382.0
2019-09-03 14:20:00,71.61,71.63,71.6,71.6,6317.0,64.32,64.3379,64.311,64.311,6317.0
2019-09-03 14:25:00,71.59,71.63,71.58,71.63,7109.0,64.302,64.3379,64.293,64.3379,7109.0
2019-09-03 14:30:00,71.63,71.65,71.62,71.62,13402.0,64.3379,64.3559,64.329,64.329,13402.0
2019-09-03 14:35:00,71.62,71.64,71.6,71.63,21849.0,64.329,64.3469,64.311,64.3379,21849.0
2019-09-03 14:40:00,71.64,71.65,71.62,71.64,22060.0,64.3469,64.3559,64.329,64.3469,22060.0
2019-09-03 14:45:00,71.63,71.64,71.61,71.64,54294.0,64.3379,64.3469,64.32,64.3469,54294.0
2019-09-03 14:50:00,71.63,71.66,71.62,71.64,13981.0,64.3379,64.3649,64.329,64.3469,13981.0
2019-09-03 14:55:00,71.63,71.65,71.63,71.65,3926.0,64.3379,64.3559,64.3379,64.3559,3926.0
2019-09-03 15:00:00,71.65,71.66,71.61,71.61,70901.0,64.3559,64.3649,64.32,64.32,70901.0
2019-09-03 15:05:00,71.61,71.65,71.61,71.64,7979.0,64.32,64.3559,64.32,64.3469,7979.0
2019-09-03 15:10:00,71.64,71.66,71.63,71.64,7981.0,64.3469,64.3649,64.3379,64.3469,7981.0
2019-09-03 15:15:00,71.64,71.7,71.63,71.69,8873.0,64.3469,64.4008,64.3379,64.3918,8873.0
2019-09-03 15:20:00,71.69,71.72,71.69,71.72,12356.0,64.3918,64.4188,64.3918,64.4188,12356.0
2019-09-03 15:25:00,71.72,71.72,71.69,71.71,18292.0,64.4188,64.4188,64.3918,64.4098,18292.0
2019-09-03 15:30:00,71.71,71.75,71.7,71.73,11825.0,64.4098,64.4457,64.4008,64.4278,11825.0
2019-09-03 15:35:00,71.73,71.75,71.73,71.75,6595.0,64.4278,64.4457,64.4278,64.4457,6595.0
2019-09-03 15:40:00,71.76,71.76,71.72,71.73,12214.0,64.4547,64.4547,64.4188,64.4278,12214.0
2019-09-03 15:45:00,71.73,71.8,71.73,71.77,20447.0,64.4278,64.4906,64.4278,64.4637,20447.0
2019-09-03 15:50:00,71.78,71.83,71.77,71.81,118122.0,64.4727,64.5176,64.4637,64.4996,118122.0
2019-09-03 15:55:00,71.8,71.81,71.75,71.78,53253.0,64.4906,64.4996,64.4457,64.4727,53253.0
2019-09-04 09:30:00,72.47,72.5,72.44,72.47,37237.0,65.0924,65.1194,65.0655,65.0924,37237.0
2019-09-04 09:35:00,72.47,72.49,72.43,72.47,42781.0,65.0924,65.1104,65.0565,65.0924,42781.0
2019-09-04 09:40:00,72.47,72.51,72.42,72.48,36062.0,65.0924,65.1284,65.0475,65.1014,36062.0
2019-09-04 09:45:00,72.47,72.55,72.47,72.48,44793.0,65.0924,65.1643,65.0924,65.1014,44793.0
2019-09-04 09:50:00,72.46,72.48,72.44,72.46,1849.0,65.0835,65.1014,65.0655,65.0835,1849.0
2019-09-04 09:55:00,72.46,72.48,72.44,72.47,6933.0,65.0835,65.1014,65.0655,65.0924,6933.0
2019-09-04 10:00:00,72.45,72.5,72.45,72.46,20421.0,65.0745,65.1194,65.0745,65.0835,20421.0
2019-09-04 10:05:00,72.48,72.49,72.42,72.44,15321.0,65.1014,65.1104,65.0475,65.0655,15321.0
2019-09-04 10:10:00,72.41,72.41,72.33,72.35,8557.0,65.0385,65.0385,64.9667,64.9846,8557.0
2019-09-04 10:15:00,72.34,72.4,72.34,72.4,9405.0,64.9757,65.0296,64.9757,65.0296,9405.0
2019-09-04 10:20:00,72.41,72.44,72.41,72.42,4900.0,65.0385,65.0655,65.0385,65.0475,4900.0
2019-09-04 10:25:00,72.41,72.45,72.4,72.45,4412.0,65.0385,65.0745,65.0296,65.0745,4412.0
2019-09-04 10:30:00,72.44,72.47,72.43,72.46,7889.0,65.0655,65.0924,65.0565,65.0835,7889.0
2019-09-04 10:35:00,72.45,72.46,72.43,72.43,1687.0,65.0745,65.0835,65.0565,65.0565,1687.0
2019-09-04 10:40:00,72.41,72.43,72.41,72.42,14018.0,65.0385,65.0565,65.0385,65.0475,14018.0
2019-09-04 10:45:00,72.42,72.43,72.4,72.43,3410.0,65.0475,65.0565,65.0296,65.0565,3410.0
2019-09-04 10:50:00,72.45,72.49,72.44,72.47,4019.0,65.0745,65.1104,65.0655,65.0924,4019.0
2019-09-04 10:55:00,72.46,72.48,72.44,72.47,20628.0,65.0835,65.1014,65.0655,65.0924,20628.0
2019-09-04 11:00:00,72.47,72.49,72.47,72.47,6249.0,65.0924,65.1104,65.0924,65.0924,6249.0
2019-09-04 11:05:00,72.47,72.49,72.46,72.48,8600.0,65.0924,65.1104,65.0835,65.1014,8600.0
2019-09-04 11:10:00,72.47,72.49,72.44,72.44,11017.0,65.0924,65.1104,65.0655,65.0655,11017.0
2019-09-04 11:15:00,72.44,72.49,72.44,72.48,5697.0,65.0655,65.1104,65.0655,65.1014,5697.0
2019-09-04 11:20:00,72.49,72.52,72.48,72.5,1300.0,65.1104,65.1373,65.1014,65.1194,1300.0
2019-09-04 11:25:00,72.5,72.55,72.49,72.55,18424.0,65.1194,65.1643,65.1104,65.1643,18424.0
2019-09-04 11:30:00,72.55,72.57,72.54,72.57,48466.0,65.1643,65.1823,65.1553,65.1823,48466.0
2019-09-04 11:35:00,72.57,72.59,72.56,72.58,4406.0,65.1823,65.2002,65.1733,65.1912,4406.0
2019-09-04 11:40:00,72.58,72.6,72.58,72.59,10540.0,65.1912,65.2092,65.1912,65.2002,10540.0
2019-09-04 11:45:00,72.59,72.6,72.58,72.59,7103.0,65.2002,65.2092,65.1912,65.2002,7103.0
2019-09-04 11:50:00,72.59,72.6,72.57,72.58,4061.0,65.2002,65.2092,65.1823,65.1912,4061.0
2019-09-04 11:55:00,72.58,72.59,72.57,72.57,1313.0,65.1912,65.2002,65.1823,65.1823,1313.0
2019-09-04 12:00:00,72.57,72.59,72.57,72.59,2407.0,65.1823,65.2002,65.1823,65.2002,2407.0
2019-09-04 12:05:00,72.59,72.59,72.58,72.58,2568.0,65.2002,65.2002,65.1912,65.1912,2568.0
2019-09-04 12:10:00,72.57,72.59,72.57,72.59,5961.0,65.1823,65.2002,65.1823,65.2002,5961.0
2019-09-04 12:15:00,72.58,72.58,72.53,72.54,3200.0,65.1912,65.1912,65.1463,65.1553,3200.0
2019-09-04 12:20:00,72.54,72.56,72.54,72.55,3992.0,65.1553,65.1733,65.1553,65.1643,3992.0
2019-09-04 12:25:00,72.55,72.56,72.55,72.55,3394.0,65.1643,65.1733,65.1643,65.1643,3394.0
2019-09-04 12:30:00,72.56,72.57,72.54,72.54,3324.0,65.1733,65.1823,65.1553,65.1553,3324.0
2019-09-04 12:35:00,72.55,72.58,72.55,72.57,3747.0,65.1643,65.1912,65.1643,65.1823,3747.0
2019-09-04 12:40:00,72.56,72.57,72.56,72.56,4458.0,65.1733,65.1823,65.1733,65.1733,4458.0
2019-09-04 12:45:00,72.56,72.62,72.56,72.62,17570.0,65.1733,65.2272,65.1733,65.2272,17570.0
2019-09-04 12:50:00,72.61,72.61,72.59,72.6,13756.0,65.2182,65.2182,65.2002,65.2092,13756.0
2019-09-04 12:55:00,72.61,72.61,72.6,72.6,3534.0,65.2182,65.2182,65.2092,65.2092,3534.0
2019-09-04 13:00:00,72.6,72.61,72.6,72.61,746.0,65.2092,65.2182,65.2092,65.2182,746.0
2019-09-04 13:05:00,72.6,72.62,72.59,72.61,7222.0,65.2092,65.2272,65.2002,65.2182,7222.0
2019-09-04 13:10:00,72.6,72.6,72.59,72.59,3022.0,65.2092,65.2092,65.2002,65.2002,3022.0
2019-09-04 13:15:00,72.59,72.59,72.58,72.59,4076.0,65.2002,65.2002,65.1912,65.2002,4076.0
2019-09-04 13:20:00,72.58,72.59,72.58,72.59,1095.0,65.1912,65.2002,65.1912,65.2002,1095.0
2019-09-04 13:25:00,72.59,72.62,72.59,72.61,5361.0,65.2002,65.2272,65.2002,65.2182,5361.0
2019-09-04 13:30:00,72.62,72.62,72.6,72.6,17926.0,65.2272,65.2272,65.2092,65.2092,17926.0
2019-09-04 13:35:00,72.61,72.61,72.57,72.58,27777.0,65.2182,65.2182,65.1823,65.1912,27777.0
2019-09-04 13:40:00,72.58,72.58,72.56,72.57,6835.0,65.1912,65.1912,65.1733,65.1823,6835.0
2019-09-04 13:45:00,72.56,72.56,72.54,72.56,8222.0,65.1733,65.1733,65.1553,65.1733,8222.0
2019-09-04 13:50:00,72.55,72.55,72.53,72.53,8400.0,65.1643,65.1643,65.1463,65.1463,8400.0
2019-09-04 13:55:00,72.54,72.56,72.54,72.55,4049.0,65.1553,65.1733,65.1553,65.1643,4049.0
2019-09-04 14:00:00,72.55,72.57,72.53,72.57,5325.0,65.1643,65.1823,65.1463,65.1823,5325.0
2019-09-04 14:05:00,72.57,72.58,72.54,72.54,6202.0,65.1823,65.1912,65.1553,65.1553,6202.0
2019-09-04 14:10:00,72.54,72.55,72.52,72.53,3761.0,65.1553,65.1643,65.1373,65.1463,3761.0
2019-09-04 14:15:00,72.54,72.55,72.52,72.55,10995.0,65.1553,65.1643,65.1373,65.1643,10995.0
2019-09-04 14:20:00,72.54,72.56,72.54,72.56,2617.0,65.1553,65.1733,65.1553,65.1733,2617.0
2019-09-04 14:25:00,72.56,72.58,72.55,72.57,3809.0,65.1733,65.1912,65.1643,65.1823,3809.0
2019-09-04 14:30:00,72.57,72.61,72.57,72.6,8397.0,65.1823,65.2182,65.1823,65.2092,8397.0
2019-09-04 14:35:00,72.61,72.61,72.59,72.59,2081.0,65.2182,65.2182,65.2002,65.2002,2081.0
2019-09-04 14:40:00,72.6,72.61,72.6,72.61,3500.0,65.2092,65.2182,65.2092,65.2182,3500.0
2019-09-04 14:45:00,72.61,72.64,72.6,72.63,12960.0,65.2182,65.2451,65.2092,65.2361,12960.0
2019-09-04 14:50:00,72.62,72.64,72.61,72.64,5107.0,65.2272,65.2451,65.2182,65.2451,5107.0
2019-09-04 14:55:00,72.63,72.63,72.61,72.61,62129.0,65.2361,65.2361,65.2182,65.2182,62129.0
2019-09-04 15:00:00,72.62,72.65,72.62,72.65,7990.0,65.2272,65.2541,65.2272,65.2541,7990.0
2019-09-04 15:05:00,72.64,72.64,72.63,72.64,19921.0,65.2451,65.2451,65.2361,65.2451,19921.0
2019-09-04 15:10:00,72.64,72.67,72.64,72.67,21936.0,65.2451,65.2721,65.2451,65.2721,21936.0
2019-09-04 15:15:00,72.66,72.66,72.62,72.63,8866.0,65.2631,65.2631,65.2272,65.2361,8866.0
2019-09-04 15:20:00,72.63,72.65,72.63,72.64,16538.0,65.2361,65.2541,65.2361,65.2451,16538.0
2019-09-04 15:25:00,72.65,72.66,72.63,72.64,5036.0,65.2541,65.2631,65.2361,65.2451,5036.0
2019-09-04 15:30:00,72.65,72.7,72.65,72.68,24786.0,65.2541,65.299,65.2541,65.2811,24786.0
2019-09-04 15:35:00,72.68,72.69,72.66,72.67,16583.0,65.2811,65.29,65.2631,65.2721,16583.0
2019-09-04 15:40:00,72.68,72.69,72.66,72.66,8834.0,65.2811,65.29,65.2631,65.2631,8834.0
2019-09-04 15:45:00,72.66,72.68,72.65,72.68,7761.0,65.2631,65.2811,65.2541,65.2811,7761.0
2019-09-04 15:50:00,72.68,72.69,72.66,72.68,115746.0,65.2811,65.29,65.2631,65.2811,115746.0
2019-09-04 15:55:00,72.67,72.7,72.66,72.7,73926.0,65.2721,65.299,65.2631,65.299,73926.0
2019-09-05 09:30:00,73.33,73.39,73.33,73.38,20296.0,65.8649,65.9188,65.8649,65.9098,20296.0
2019-09-05 09:35:00,73.38,73.42,73.38,73.42,24311.0,65.9098,65.9457,65.9098,65.9457,24311.0
2019-09-05 09:40:00,73.41,73.42,73.38,73.4,54018.0,65.9367,65.9457,65.9098,65.9278,54018.0
2019-09-05 09:45:00,73.41,73.51,73.41,73.46,73096.0,65.9367,66.0266,65.9367,65.9816,73096.0
2019-09-05 09:50:00,73.46,73.52,73.46,73.5,15800.0,65.9816,66.0355,65.9816,66.0176,15800.0
2019-09-05 09:55:00,73.51,73.53,73.49,73.49,8991.0,66.0266,66.0445,66.0086,66.0086,8991.0
2019-09-05 10:00:00,73.5,73.6,73.5,73.55,141426.0,66.0176,66.1074,66.0176,66.0625,141426.0
2019-09-05 10:05:00,73.56,73.59,73.52,73.58,219621.0,66.0715,66.0984,66.0355,66.0894,219621.0
2019-09-05 10:10:00,73.57,73.62,73.57,73.61,29191.0,66.0805,66.1254,66.0805,66.1164,29191.0
2019-09-05 10:15:00,73.61,73.7,73.61,73.69,99985.0,66.1164,66.1972,66.1164,66.1882,99985.0
2019-09-05 10:20:00,73.7,73.7,73.62,73.62,10149.0,66.1972,66.1972,66.1254,66.1254,10149.0
2019-09-05 10:25:00,73.6,73.61,73.54,73.55,33244.0,66.1074,66.1164,66.0535,66.0625,33244.0
2019-09-05 10:30:00,73.58,73.61,73.56,73.59,23595.0,66.0894,66.1164,66.0715,66.0984,23595.0
2019-09-05 10:35:00,73.6,73.64,73.58,73.58,16417.0,66.1074,66.1433,66.0894,66.0894,16417.0
2019-09-05 10:40:00,73.59,73.61,73.58,73.6,41910.0,66.0984,66.1164,66.0894,66.1074,41910.0
2019-09-05 10:45:00,73.61,73.62,73.51,73.52,10770.0,66.1164,66.1254,66.0266,66.0355,10770.0
2019-09-05 10:50:00,73.53,73.55,73.53,73.55,7076.0,66.0445,66.0625,66.0445,66.0625,7076.0
2019-09-05 10:55:00,73.54,73.55,73.47,73.49,28828.0,66.0535,66.0625,65.9906,66.0086,28828.0
2019-09-05 11:00:00,73.52,73.58,73.48,73.54,6088.0,66.0355,66.0894,65.9996,66.0535,6088.0
2019-09-05 11:05:00,73.55,73.56,73.53,73.55,8028.0,66.0625,66.0715,66.0445,66.0625,8028.0
2019-09-05 11:10:00,73.56,73.56,73.53,73.54,2400.0,66.0715,66.0715,66.0445,66.0535,2400.0
2019-09-05 11:15:00,73.53,73.53,73.48,73.49,30812.0,66.0445,66.0445,65.9996,66.0086,30812.0
2019-09-05 11:20:00,73.48,73.49,73.47,73.49,17073.0,65.9996,66.0086,65.9906,66.0086,17073.0
2019-09-05 11:25:00,73.49,73.53,73.48,73.53,19835.0,66.0086,66.0445,65.9996,66.0445,19835.0
2019-09-05 11:30:00,73.53,73.55,73.5,73.55,25595.0,66.0445,66.0625,66.0176,66.0625,25595.0
2019-09-05 11:35:00,73.57,73.57,73.54,73.55,24429.0,66.0805,66.0805,66.0535,66.0625,24429.0
2019-09-05 11:40:00,73.56,73.58,73.54,73.57,22838.0,66.0715,66.0894,66.0535,66.0805,22838.0
2019-09-05 11:45:00,73.55,73.55,73.5,73.52,2300.0,66.0625,66.0625,66.0176,66.0355,2300.0
2019-09-05 11:50:00,73.52,73.52,73.51,73.51,2200.0,66.0355,66.0355,66.0266,66.0266,2200.0
2019-09-05 11:55:00,73.51,73.51,73.48,73.48,3923.0,66.0266,66.0266,65.9996,65.9996,3923.0
2019-09-05 12:00:00,73.48,73.5,73.47,73.49,4655.0,65.9996,66.0176,65.9906,66.0086,4655.0
2019-09-05 12:05:00,73.49,73.51,73.47,73.49,6061.0,66.0086,66.0266,65.9906,66.0086,6061.0
2019-09-05 12:10:00,73.48,73.52,73.48,73.51,6165.0,65.9996,66.0355,65.9996,66.0266,6165.0
2019-09-05 12:15:00,73.52,73.52,73.49,73.49,3343.0,66.0355,66.0355,66.0086,66.0086,3343.0
2019-09-05 12:20:00,73.49,73.49,73.42,73.44,9512.0,66.0086,66.0086,65.9457,65.9637,9512.0
2019-09-05 12:25:00,73.45,73.45,73.42,73.44,2638.0,65.9727,65.9727,65.9457,65.9637,2638.0
2019-09-05 12:30:00,73.44,73.45,73.43,73.45,1900.0,65.9637,65.9727,65.9547,65.9727,1900.0
2019-09-05 12:35:00,73.45,73.47,73.44,73.46,14483.0,65.9727,65.9906,65.9637,65.9816,14483.0
2019-09-05 12:40:00,73.47,73.47,73.46,73.47,2835.0,65.9906,65.9906,65.9816,65.9906,2835.0
2019-09-05 12:45:00,73.48,73.49,73.45,73.45,3143.0,65.9996,66.0086,65.9727,65.9727,3143.0
2019-09-05 12:50:00,73.47,73.48,73.46,73.48,3500.0,65.9906,65.9996,65.9816,65.9996,3500.0
2019-09-05 12:55:00,73.48,73.49,73.47,73.48,1600.0,65.9996,66.0086,65.9906,65.9996,1600.0
2019-09-05 13:00:00,73.49,73.52,73.44,73.46,11509.0,66.0086,66.0355,65.9637,65.9816,11509.0
2019-09-05 13:05:00,73.45,73.45,73.4,73.43,2197.0,65.9727,65.9727,65.9278,65.9547,2197.0
2019-09-05 13:10:00,73.44,73.45,73.43,73.45,1745.0,65.9637,65.9727,65.9547,65.9727,1745.0
2019-09-05 13:15:00,73.45,73.45,73.43,73.43,2325.0,65.9727,65.9727,65.9547,65.9547,2325.0
2019-09-05 13:20:00,73.44,73.45,73.44,73.45,1980.0,65.9637,65.9727,65.9637,65.9727,1980.0
2019-09-05 13:25:00,73.45,73.49,73.44,73.47,5384.0,65.9727,66.0086,65.9637,65.9906,5384.0
2019-09-05 13:30:00,73.47,73.48,73.45,73.45,4868.0,65.9906,65.9996,65.9727,65.9727,4868.0
2019-09-05 13:35:00,73.44,73.45,73.44,73.45,1466.0,65.9637,65.9727,65.9637,65.9727,1466.0
2019-09-05 13:40:00,73.45,73.46,73.43,73.44,4329.0,65.9727,65.9816,65.9547,65.9637,4329.0
2019-09-05 13:45:00,73.45,73.46,73.44,73.44,1819.0,65.9727,65.9816,65.9637,65.9637,1819.0
2019-09-05 13:50:00,73.44,73.46,73.44,73.45,3144.0,65.9637,65.9816,65.9637,65.9727,3144.0
2019-09-05 13:55:00,73.46,73.47,73.45,73.46,2300.0,65.9816,65.9906,65.9727,65.9816,2300.0
2019-09-05 14:00:00,73.46,73.46,73.44,73.46,2880.0,65.9816,65.9816,65.9637,65.9816,2880.0
2019-09-05 14:05:00,73.45,73.46,73.44,73.45,1250.0,65.9727,65.9816,65.9637,65.9727,1250.0
2019-09-05 14:10:00,73.46,73.49,73.46,73.49,7852.0,65.9816,66.0086,65.9816,66.0086,7852.0
2019-09-05 14:15:00,73.48,73.49,73.47,73.48,18236.0,65.9996,66.0086,65.9906,65.9996,18236.0
2019-09-05 14:20:00,73.47,73.47,73.42,73.43,9276.0,65.9906,65.9906,65.9457,65.9547,9276.0
2019-09-05 14:25:00,73.43,73.46,73.43,73.45,1864.0,65.9547,65.9816,65.9547,65.9727,1864.0
2019-09-05 14:30:00,73.45,73.46,73.44,73.45,2978.0,65.9727,65.9816,65.9637,65.9727,2978.0
2019-09-05 14:35:00,73.45,73.47,73.43,73.44,3920.0,65.9727,65.9906,65.9547,65.9637,3920.0
2019-09-05 14:40:00,73.44,73.47,73.43,73.47,1213.0,65.9637,65.9906,65.9547,65.9906,1213.0
2019-09-05 14:45:00,73.46,73.49,73.46,73.48,3720.0,65.9816,66.0086,65.9816,65.9996,3720.0
2019-09-05 14:50:00,73.47,73.49,73.46,73.48,1355.0,65.9906,66.0086,65.9816,65.9996,1355.0
2019-09-05 14:55:00,73.46,73.49,73.46,73.48,4767.0,65.9816,66.0086,65.9816,65.9996,4767.0
2019-09-05 15:00:00,73.49,73.56,73.49,73.5,51376.0,66.0086,66.0715,66.0086,66.0176,51376.0
2019-09-05 15:05:00,73.49,73.51,73.49,73.5,2863.0,66.0086,66.0266,66.0086,66.0176,2863.0
2019-09-05 15:10:00,73.49,73.52,73.49,73.51,3563.0,66.0086,66.0355,66.0086,66.0266,3563.0
2019-09-05 15:15:00,73.52,73.53,73.52,73.53,3373.0,66.0355,66.0445,66.0355,66.0445,3373.0
2019-09-05 15:20:00,73.53,73.53,73.51,73.53,2788.0,66.0445,66.0445,66.0266,66.0445,2788.0
2019-09-05 15:25:00,73.52,73.54,73.52,73.53,11930.0,66.0355,66.0535,66.0355,66.0445,11930.0
2019-09-05 15:30:00,73.54,73.56,73.54,73.56,4236.0,66.0535,66.0715,66.0535,66.0715,4236.0
2019-09-05 15:35:00,73.55,73.55,73.53,73.53,8468.0,66.0625,66.0625,66.0445,66.0445,8468.0
2019-09-05 15:40:00,73.53,73.54,73.51,73.52,7502.0,66.0445,66.0535,66.0266,66.0355,7502.0
2019-09-05 15:45:00,73.51,73.51,73.46,73.47,14817.0,66.0266,66.0266,65.9816,65.9906,14817.0
2019-09-05 15:50:00,73.46,73.5,73.44,73.49,31788.0,65.9816,66.0176,65.9637,66.0086,31788.0
2019-09-05 15:55:00,73.5,73.51,73.44,73.45,37490.0,66.0176,66.0266,65.9637,65.9727,37490.0
2019-09-06 09:30:00,73.66,73.66,73.57,73.57,16506.0,66.1613,66.1613,66.0805,66.0805,16506.0
2019-09-06 09:35:00,73.56,73.58,73.51,73.53,13737.0,66.0715,66.0894,66.0266,66.0445,13737.0
2019-09-06 09:40:00,73.56,73.56,73.51,73.52,6600.0,66.0715,66.0715,66.0266,66.0355,6600.0
2019-09-06 09:45:00,73.52,73.67,73.51,73.67,8907.0,66.0355,66.1703,66.0266,66.1703,8907.0
2019-09-06 09:50:00,73.66,73.68,73.64,73.65,29209.0,66.1613,66.1793,66.1433,66.1523,29209.0
2019-09-06 09:55:00,73.64,73.64,73.6,73.62,2015.0,66.1433,66.1433,66.1074,66.1254,2015.0
2019-09-06 10:00:00,73.63,73.65,73.61,73.62,10327.0,66.1343,66.1523,66.1164,66.1254,10327.0
2019-09-06 10:05:00,73.63,73.67,73.6,73.61,17660.0,66.1343,66.1703,66.1074,66.1164,17660.0
2019-09-06 10:10:00,73.59,73.64,73.59,73.63,2158.0,66.0984,66.1433,66.0984,66.1343,2158.0
2019-09-06 10:15:00,73.66,73.67,73.61,73.62,2024.0,66.1613,66.1703,66.1164,66.1254,2024.0
2019-09-06 10:20:00,73.62,73.67,73.62,73.67,2702.0,66.1254,66.1703,66.1254,66.1703,2702.0
2019-09-06 10:25:00,73.67,73.67,73.65,73.66,3852.0,66.1703,66.1703,66.1523,66.1613,3852.0
2019-09-06 10:30:00,73.69,73.7,73.64,73.67,5413.0,66.1882,66.1972,66.1433,66.1703,5413.0
2019-09-06 10:35:00,73.67,73.69,73.66,73.69,2446.0,66.1703,66.1882,66.1613,66.1882,2446.0
2019-09-06 10:40:00,73.7,73.7,73.68,73.7,2591.0,66.1972,66.1972,66.1793,66.1972,2591.0
2019-09-06 10:45:00,73.7,73.72,73.7,73.71,2799.0,66.1972,66.2152,66.1972,66.2062,2799.0
2019-09-06 10:50:00,73.72,73.72,73.69,73.71,1336.0,66.2152,66.2152,66.1882,66.2062,1336.0
2019-09-06 10:55:00,73.7,73.7,73.67,73.7,2957.0,66.1972,66.1972,66.1703,66.1972,2957.0
2019-09-06 11:00:00,73.7,73.72,73.69,73.7,45276.0,66.1972,66.2152,66.1882,66.1972,45276.0
2019-09-06 11:05:00,73.7,73.72,73.69,73.71,8654.0,66.1972,66.2152,66.1882,66.2062,8654.0
2019-09-06 11:10:00,73.69,73.73,73.68,73.72,7471.0,66.1882,66.2242,66.1793,66.2152,7471.0
2019-09-06 11:15:00,73.71,73.72,73.69,73.69,6004.0,66.2062,66.2152,66.1882,66.1882,6004.0
2019-09-06 11:20:00,73.71,73.74,73.7,73.73,6878.0,66.2062,66.2331,66.1972,66.2242,6878.0
2019-09-06 11:25:00,73.74,73.74,73.71,73.73,9848.0,66.2331,66.2331,66.2062,66.2242,9848.0
2019-09-06 11:30:00,73.72,73.73,73.68,73.7,5996.0,66.2152,66.2242,66.1793,66.1972,5996.0
2019-09-06 11:35:00,73.7,73.74,73.7,73.72,4029.0,66.1972,66.2331,66.1972,66.2152,4029.0
2019-09-06 11:40:00,73.71,73.73,73.7,73.73,7154.0,66.2062,66.2242,66.1972,66.2242,7154.0
2019-09-06 11:45:00,73.72,73.73,73.71,73.72,1300.0,66.2152,66.2242,66.2062,66.2152,1300.0
2019-09-06 11:50:00,73.72,73.72,73.7,73.7,4145.0,66.2152,66.2152,66.1972,66.1972,4145.0
2019-09-06 11:55:00,73.7,73.71,73.68,73.69,4700.0,66.1972,66.2062,66.1793,66.1882,4700.0
2019-09-06 12:00:00,73.69,73.7,73.68,73.7,8700.0,66.1882,66.1972,66.1793,66.1972,8700.0
2019-09-06 12:05:00,73.71,73.72,73.7,73.72,6117.0,66.2062,66.2152,66.1972,66.2152,6117.0
2019-09-06 12:10:00,73.71,73.71,73.7,73.71,1367.0,66.2062,66.2062,66.1972,66.2062,1367.0
2019-09-06 12:15:00,73.71,73.72,73.71,73.72,2225.0,66.2062,66.2152,66.2062,66.2152,2225.0
2019-09-06 12:20:00,73.73,73.73,73.72,73.72,2053.0,66.2242,66.2242,66.2152,66.2152,2053.0
2019-09-06 12:25:00,73.72,73.72,73.7,73.71,15304.0,66.2152,66.2152,66.1972,66.2062,15304.0
2019-09-06 12:30:00,73.71,73.71,73.68,73.69,1265.0,66.2062,66.2062,66.1793,66.1882,1265.0
2019-09-06 12:35:00,73.69,73.71,73.68,73.7,2337.0,66.1882,66.2062,66.1793,66.1972,2337.0
2019-09-06 12:40:00,73.71,73.71,73.64,73.67,6611.0,66.2062,66.2062,66.1433,66.1703,6611.0
2019-09-06 12:45:00,73.67,73.67,73.61,73.61,26449.0,66.1703,66.1703,66.1164,66.1164,26449.0
2019-09-06 12:50:00,73.61,73.63,73.57,73.62,19413.0,66.1164,66.1343,66.0805,66.1254,19413.0
2019-09-06 12:55:00,73.67,73.68,73.65,73.66,2357.0,66.1703,66.1793,66.1523,66.1613,2357.0
2019-09-06 13:00:00,73.66,73.71,73.66,73.71,1457.0,66.1613,66.2062,66.1613,66.2062,1457.0
2019-09-06 13:05:00,73.7,73.7,73.67,73.67,1500.0,66.1972,66.1972,66.1703,66.1703,1500.0
2019-09-06 13:10:00,73.67,73.69,73.67,73.68,4345.0,66.1703,66.1882,66.1703,66.1793,4345.0
2019-09-06 13:15:00,73.69,73.69,73.68,73.69,1600.0,66.1882,66.1882,66.1793,66.1882,1600.0
2019-09-06 13:20:00,73.69,73.71,73.68,73.71,500.0,66.1882,66.2062,66.1793,66.2062,500.0
2019-09-06 13:25:00,73.71,73.73,73.7,73.71,2416.0,66.2062,66.2242,66.1972,66.2062,2416.0
2019-09-06 13:30:00,73.73,73.75,73.73,73.74,7783.0,66.2242,66.2421,66.2242,66.2331,7783.0
2019-09-06 13:35:00,73.74,73.75,73.73,73.74,2224.0,66.2331,66.2421,66.2242,66.2331,2224.0
2019-09-06 13:40:00,73.74,73.74,73.72,73.74,3093.0,66.2331,66.2331,66.2152,66.2331,3093.0
2019-09-06 13:45:00,73.72,73.74,73.72,73.74,1870.0,66.2152,66.2331,66.2152,66.2331,1870.0
2019-09-06 13:50:00,73.74,73.75,73.74,73.75,2567.0,66.2331,66.2421,66.2331,66.2421,2567.0
2019-09-06 13:55:00,73.75,73.76,73.75,73.75,12477.0,66.2421,66.2511,66.2421,66.2421,12477.0
2019-09-06 14:00:00,73.75,73.75,73.71,73.73,9489.0,66.2421,66.2421,66.2062,66.2242,9489.0
2019-09-06 14:05:00,73.72,73.73,73.72,73.72,3308.0,66.2152,66.2242,66.2152,66.2152,3308.0
2019-09-06 14:10:00,73.73,73.73,73.71,73.71,3947.0,66.2242,66.2242,66.2062,66.2062,3947.0
2019-09-06 14:15:00,73.72,73.72,73.71,73.72,3414.0,66.2152,66.2152,66.2062,66.2152,3414.0
2019-09-06 14:20:00,73.72,73.72,73.7,73.7,12067.0,66.2152,66.2152,66.1972,66.1972,12067.0
2019-09-06 14:25:00,73.71,73.71,73.7,73.71,3049.0,66.2062,66.2062,66.1972,66.2062,3049.0
2019-09-06 14:30:00,73.71,73.72,73.7,73.72,7652.0,66.2062,66.2152,66.1972,66.2152,7652.0
2019-09-06 14:35:00,73.72,73.72,73.7,73.7,13948.0,66.2152,66.2152,66.1972,66.1972,13948.0
2019-09-06 14:40:00,73.7,73.7,73.68,73.69,2646.0,66.1972,66.1972,66.1793,66.1882,2646.0
2019-09-06 14:45:00,73.69,73.69,73.67,73.68,8184.0,66.1882,66.1882,66.1703,66.1793,8184.0
2019-09-06 14:50:00,73.7,73.7,73.67,73.67,1759.0,66.1972,66.1972,66.1703,66.1703,1759.0
2019-09-06 14:55:00,73.67,73.68,73.66,73.68,3650.0,66.1703,66.1793,66.1613,66.1793,3650.0
2019-09-06 15:00:00,73.68,73.69,73.67,73.67,14392.0,66.1793,66.1882,66.1703,66.1703,14392.0
2019-09-06 15:05:00,73.67,73.68,73.66,73.67,2877.0,66.1703,66.1793,66.1613,66.1703,2877.0
2019-09-06 15:10:00,73.67,73.68,73.66,73.67,4147.0,66.1703,66.1793,66.1613,66.1703,4147.0
2019-09-06 15:15:00,73.67,73.68,73.66,73.67,2200.0,66.1703,66.1793,66.1613,66.1703,2200.0
2019-09-06 15:20:00,73.67,73.69,73.66,73.68,3900.0,66.1703,66.1882,66.1613,66.1793,3900.0
2019-09-06 15:25:00,73.69,73.71,73.69,73.7,8147.0,66.1882,66.2062,66.1882,66.1972,8147.0
2019-09-06 15:30:00,73.7,73.73,73.69,73.71,9359.0,66.1972,66.2242,66.1882,66.2062,9359.0
2019-09-06 15:35:00,73.7,73.7,73.67,73.68,5818.0,66.1972,66.1972,66.1703,66.1793,5818.0
2019-09-06 15:40:00,73.68,73.68,73.64,73.64,6542.0,66.1793,66.1793,66.1433,66.1433,6542.0
2019-09-06 15:45:00,73.64,73.65,73.62,73.64,10543.0,66.1433,66.1523,66.1254,66.1433,10543.0
2019-09-06 15:50:00,73.63,73.64,73.6,73.6,23085.0,66.1343,66.1433,66.1074,66.1074,23085.0
2019-09-06 15:55:00,73.6,73.62,73.57,73.62,32723.0,66.1074,66.1254,66.0805,66.1254,32723.0
2019-09-09 09:30:00,73.86,73.86,73.75,73.77,104107.0,66.3409,66.3409,66.2421,66.2601,104107.0
2019-09-09 09:35:00,73.78,73.78,73.73,73.75,36412.0,66.2691,66.2691,66.2242,66.2421,36412.0
2019-09-09 09:40:00,73.74,73.79,73.74,73.76,28629.0,66.2331,66.2781,66.2331,66.2511,28629.0
2019-09-09 09:45:00,73.76,73.78,73.75,73.75,56933.0,66.2511,66.2691,66.2421,66.2421,56933.0
2019-09-09 09:50:00,73.75,73.77,73.72,73.73,12106.0,66.2421,66.2601,66.2152,66.2242,12106.0
2019-09-09 09:55:00,73.73,73.75,73.69,73.69,14878.0,66.2242,66.2421,66.1882,66.1882,14878.0
2019-09-09 10:00:00,73.7,73.73,73.69,73.73,6558.0,66.1972,66.2242,66.1882,66.2242,6558.0
2019-09-09 10:05:00,73.72,73.76,73.72,73.75,4204.0,66.2152,66.2511,66.2152,66.2421,4204.0
2019-09-09 10:10:00,73.75,73.79,73.74,73.76,3840.0,66.2421,66.2781,66.2331,66.2511,3840.0
2019-09-09 10:15:00,73.76,73.79,73.76,73.78,13655.0,66.2511,66.2781,66.2511,66.2691,13655.0
2019-09-09 10:20:00,73.78,73.78,73.73,73.78,10017.0,66.2691,66.2691,66.2242,66.2691,10017.0
2019-09-09 10:25:00,73.77,73.77,73.74,73.75,7350.0,66.2601,66.2601,66.2331,66.2421,7350.0
2019-09-09 10:30:00,73.76,73.77,73.74,73.77,92693.0,66.2511,66.2601,66.2331,66.2601,92693.0
2019-09-09 10:35:00,73.76,73.77,73.74,73.75,5169.0,66.2511,66.2601,66.2331,66.2421,5169.0
2019-09-09 10:40:00,73.74,73.77,73.74,73.76,14439.0,66.2331,66.2601,66.2331,66.2511,14439.0
2019-09-09 10:45:00,73.76,73.76,73.74,73.74,3416.0,66.2511,66.2511,66.2331,66.2331,3416.0
2019-09-09 10:50:00,73.74,73.78,73.74,73.77,4400.0,66.2331,66.2691,66.2331,66.2601,4400.0
2019-09-09 10:55:00,73.76,73.8,73.76,73.8,4494.0,66.2511,66.287,66.2511,66.287,4494.0
2019-09-09 11:00:00,73.79,73.8,73.78,73.78,5080.0,66.2781,66.287,66.2691,66.2691,5080.0
2019-09-09 11:05:00,73.78,73.8,73.76,73.77,10161.0,66.2691,66.287,66.2511,66.2601,10161.0
2019-09-09 11:10:00,73.78,73.81,73.76,73.78,7654.0,66.2691,66.296,66.2511,66.2691,7654.0
2019-09-09 11:15:00,73.78,73.78,73.76,73.77,7250.0,66.2691,66.2691,66.2511,66.2601,7250.0
2019-09-09 11:20:00,73.78,73.78,73.76,73.78,4843.0,66.2691,66.2691,66.2511,66.2691,4843.0
2019-09-09 11:25:00,73.77,73.8,73.76,73.78,5912.0,66.2601,66.287,66.2511,66.2691,5912.0
2019-09-09 11:30:00,73.78,73.8,73.78,73.8,2667.0,66.2691,66.287,66.2691,66.287,2667.0
2019-09-09 11:35:00,73.79,73.8,73.77,73.77,7572.0,66.2781,66.287,66.2601,66.2601,7572.0
2019-09-09 11:40:00,73.77,73.78,73.74,73.76,8101.0,66.2601,66.2691,66.2331,66.2511,8101.0
2019-09-09 11:45:00,73.75,73.76,73.74,73.75,4890.0,66.2421,66.2511,66.2331,66.2421,4890.0
2019-09-09 11:50:00,73.75,73.75,73.74,73.75,3298.0,66.2421,66.2421,66.2331,66.2421,3298.0
2019-09-09 11:55:00,73.75,73.77,73.74,73.76,2232.0,66.2421,66.2601,66.2331,66.2511,2232.0
2019-09-09 12:00:00,73.76,73.77,73.73,73.73,4600.0,66.2511,66.2601,66.2242,66.2242,4600.0
2019-09-09 12:05:00,73.73,73.75,73.71,73.72,12186.0,66.2242,66.2421,66.2062,66.2152,12186.0
2019-09-09 12:10:00,73.72,73.72,73.68,73.68,6294.0,66.2152,66.2152,66.1793,66.1793,6294.0
2019-09-09 12:15:00,73.68,73.69,73.65,73.65,10297.0,66.1793,66.1882,66.1523,66.1523,10297.0
2019-09-09 12:20:00,73.65,73.66,73.62,73.63,6933.0,66.1523,66.1613,66.1254,66.1343,6933.0
2019-09-09 12:25:00,73.63,73.63,73.58,73.58,7468.0,66.1343,66.1343,66.0894,66.0894,7468.0
2019-09-09 12:30:00,73.58,73.59,73.55,73.56,12119.0,66.0894,66.0984,66.0625,66.0715,12119.0
2019-09-09 12:35:00,73.56,73.56,73.48,73.51,31846.0,66.0715,66.0715,65.9996,66.0266,31846.0
2019-09-09 12:40:00,73.51,73.55,73.51,73.55,4299.0,66.0266,66.0625,66.0266,66.0625,4299.0
2019-09-09 12:45:00,73.55,73.56,73.54,73.54,2500.0,66.0625,66.0715,66.0535,66.0535,2500.0
2019-09-09 12:50:00,73.54,73.59,73.53,73.59,20346.0,66.0535,66.0984,66.0445,66.0984,20346.0
2019-09-09 12:55:00,73.6,73.61,73.6,73.61,2500.0,66.1074,66.1164,66.1074,66.1164,2500.0
2019-09-09 13:00:00,73.61,73.62,73.59,73.61,7758.0,66.1164,66.1254,66.0984,66.1164,7758.0
2019-09-09 13:05:00,73.61,73.62,73.58,73.62,3113.0,66.1164,66.1254,66.0894,66.1254,3113.0
2019-09-09 13:10:00,73.63,73.63,73.59,73.59,1920.0,66.1343,66.1343,66.0984,66.0984,1920.0
2019-09-09 13:15:00,73.59,73.62,73.59,73.61,6131.0,66.0984,66.1254,66.0984,66.1164,6131.0
2019-09-09 13:20:00,73.6,73.6,73.58,73.58,27984.0,66.1074,66.1074,66.0894,66.0894,27984.0
2019-09-09 13:25:00,73.58,73.59,73.57,73.57,9341.0,66.0894,66.0984,66.0805,66.0805,9341.0
2019-09-09 13:30:00,73.56,73.57,73.53,73.55,9937.0,66.0715,66.0805,66.0445,66.0625,9937.0
2019-09-09 13:35:00,73.55,73.56,73.53,73.56,5800.0,66.0625,66.0715,66.0445,66.0715,5800.0
2019-09-09 13:40:00,73.57,73.57,73.54,73.56,3705.0,66.0805,66.0805,66.0535,66.0715,3705.0
2019-09-09 13:45:00,73.56,73.6,73.55,73.6,19245.0,66.0715,66.1074,66.0625,66.1074,19245.0
2019-09-09 13:50:00,73.6,73.62,73.59,73.61,4500.0,66.1074,66.1254,66.0984,66.1164,4500.0
2019-09-09 13:55:00,73.62,73.62,73.6,73.6,3000.0,66.1254,66.1254,66.1074,66.1074,3000.0
2019-09-09 14:00:00,73.6,73.62,73.59,73.62,6300.0,66.1074,66.1254,66.0984,66.1254,6300.0
2019-09-09 14:05:00,73.62,73.62,73.58,73.58,7285.0,66.1254,66.1254,66.0894,66.0894,7285.0
2019-09-09 14:10:00,73.57,73.57,73.55,73.57,9349.0,66.0805,66.0805,66.0625,66.0805,9349.0
2019-09-09 14:15:00,73.56,73.59,73.55,73.56,5725.0,66.0715,66.0984,66.0625,66.0715,5725.0
2019-09-09 14:20:00,73.56,73.56,73.54,73.54,29858.0,66.0715,66.0715,66.0535,66.0535,29858.0
2019-09-09 14:25:00,73.54,73.55,73.53,73.54,7727.0,66.0535,66.0625,66.0445,66.0535,7727.0
2019-09-09 14:30:00,73.54,73.59,73.53,73.59,10499.0,66.0535,66.0984,66.0445,66.0984,10499.0
2019-09-09 14:35:00,73.58,73.58,73.55,73.57,42822.0,66.0894,66.0894,66.0625,66.0805,42822.0
2019-09-09 14:40:00,73.56,73.59,73.56,73.58,4892.0,66.0715,66.0984,66.0715,66.0894,4892.0
2019-09-09 14:45:00,73.58,73.59,73.58,73.59,14428.0,66.0894,66.0984,66.0894,66.0984,14428.0
2019-09-09 14:50:00,73.59,73.59,73.56,73.56,6827.0,66.0984,66.0984,66.0715,66.0715,6827.0
2019-09-09 14:55:00,73.55,73.57,73.54,73.56,4324.0,66.0625,66.0805,66.0535,66.0715,4324.0
2019-09-09 15:00:00,73.56,73.62,73.54,73.61,56044.0,66.0715,66.1254,66.0535,66.1164,56044.0
2019-09-09 15:05:00,73.61,73.61,73.58,73.59,26074.0,66.1164,66.1164,66.0894,66.0984,26074.0
2019-09-09 15:10:00,73.59,73.64,73.57,73.63,59183.0,66.0984,66.1433,66.0805,66.1343,59183.0
2019-09-09 15:15:00,73.64,73.65,73.63,73.65,16405.0,66.1433,66.1523,66.1343,66.1523,16405.0
2019-09-09 15:20:00,73.65,73.66,73.63,73.64,52939.0,66.1523,66.1613,66.1343,66.1433,52939.0
2019-09-09 15:25:00,73.64,73.64,73.62,73.62,7932.0,66.1433,66.1433,66.1254,66.1254,7932.0
2019-09-09 15:30:00,73.63,73.63,73.6,73.62,33887.0,66.1343,66.1343,66.1074,66.1254,33887.0
2019-09-09 15:35:00,73.62,73.65,73.59,73.64,11252.0,66.1254,66.1523,66.0984,66.1433,11252.0
2019-09-09 15:40:00,73.64,73.65,73.63,73.64,11500.0,66.1433,66.1523,66.1343,66.1433,11500.0
2019-09-09 15:45:00,73.64,73.67,73.62,73.65,31327.0,66.1433,66.1703,66.1254,66.1523,31327.0
2019-09-09 15:50:00,73.65,73.69,73.64,73.68,49441.0,66.1523,66.1882,66.1433,66.1793,49441.0
2019-09-09 15:55:00,73.67,73.7,73.64,73.69,391818.0,66.1703,66.1972,66.1433,66.1882,391818.0
2019-09-10 09:30:00,73.5,73.51,73.4,73.42,32501.0,66.0176,66.0266,65.9278,65.9457,32501.0
2019-09-10 09:35:00,73.42,73.43,73.37,73.37,94647.0,65.9457,65.9547,65.9008,65.9008,94647.0
2019-09-10 09:40:00,73.36,73.36,73.28,73.32,201956.0,65.8918,65.8918,65.82,65.8559,201956.0
2019-09-10 09:45:00,73.31,73.37,73.3,73.35,159252.0,65.8469,65.9008,65.8379,65.8828,159252.0
2019-09-10 09:50:00,73.34,73.35,73.27,73.27,28022.0,65.8739,65.8828,65.811,65.811,28022.0
2019-09-10 09:55:00,73.28,73.33,73.27,73.33,106344.0,65.82,65.8649,65.811,65.8649,106344.0
2019-09-10 10:00:00,73.33,73.35,73.31,73.34,37971.0,65.8649,65.8828,65.8469,65.8739,37971.0
2019-09-10 10:05:00,73.33,73.35,73.28,73.3,15484.0,65.8649,65.8828,65.82,65.8379,15484.0
2019-09-10 10:10:00,73.3,73.33,73.27,73.32,10115.0,65.8379,65.8649,65.811,65.8559,10115.0
2019-09-10 10:15:00,73.32,73.39,73.32,73.36,8838.0,65.8559,65.9188,65.8559,65.8918,8838.0
2019-09-10 10:20:00,73.36,73.42,73.35,73.42,10600.0,65.8918,65.9457,65.8828,65.9457,10600.0
2019-09-10 10:25:00,73.41,73.46,73.41,73.45,97209.0,65.9367,65.9816,65.9367,65.9727,97209.0
2019-09-10 10:30:00,73.46,73.46,73.41,73.42,22834.0,65.9816,65.9816,65.9367,65.9457,22834.0
2019-09-10 10:35:00,73.42,73.46,73.37,73.38,36161.0,65.9457,65.9816,65.9008,65.9098,36161.0
2019-09-10 10:40:00,73.37,73.43,73.37,73.41,33989.0,65.9008,65.9547,65.9008,65.9367,33989.0
2019-09-10 10:45:00,73.42,73.43,73.39,73.43,26909.0,65.9457,65.9547,65.9188,65.9547,26909.0
2019-09-10 10:50:00,73.44,73.46,73.38,73.39,55517.0,65.9637,65.9816,65.9098,65.9188,55517.0
2019-09-10 10:55:00,73.38,73.4,73.36,73.38,22300.0,65.9098,65.9278,65.8918,65.9098,22300.0
2019-09-10 11:00:00,73.38,73.43,73.38,73.42,20969.0,65.9098,65.9547,65.9098,65.9457,20969.0
2019-09-10 11:05:00,73.42,73.46,73.42,73.46,19690.0,65.9457,65.9816,65.9457,65.9816,19690.0
2019-09-10 11:10:00,73.46,73.47,73.42,73.47,69292.0,65.9816,65.9906,65.9457,65.9906,69292.0
2019-09-10 11:15:00,73.47,73.48,73.42,73.44,18273.0,65.9906,65.9996,65.9457,65.9637,18273.0
2019-09-10 11:20:00,73.43,73.45,73.41,73.42,13862.0,65.9547,65.9727,65.9367,65.9457,13862.0
2019-09-10 11:25:00,73.42,73.42,73.39,73.39,10340.0,65.9457,65.9457,65.9188,65.9188,10340.0
2019-09-10 11:30:00,73.4,73.43,73.37,73.4,9093.0,65.9278,65.9547,65.9008,65.9278,9093.0
2019-09-10 11:35:00,73.4,73.42,73.39,73.42,10391.0,65.9278,65.9457,65.9188,65.9457,10391.0
2019-09-10 11:40:00,73.41,73.42,73.39,73.4,10336.0,65.9367,65.9457,65.9188,65.9278,10336.0
2019-09-10 11:45:00,73.4,73.56,73.4,73.54,138994.0,65.9278,66.0715,65.9278,66.0535,138994.0
2019-09-10 11:50:00,73.55,73.62,73.54,73.6,160289.0,66.0625,66.1254,66.0535,66.1074,160289.0
2019-09-10 11:55:00,73.61,73.61,73.54,73.56,13923.0,66.1164,66.1164,66.0535,66.0715,13923.0
2019-09-10 12:00:00,73.56,73.57,73.46,73.49,32701.0,66.0715,66.0805,65.9816,66.0086,32701.0
2019-09-10 12:05:00,73.49,73.53,73.47,73.53,15698.0,66.0086,66.0445,65.9906,66.0445,15698.0
2019-09-10 12:10:00,73.53,73.58,73.52,73.58,7186.0,66.0445,66.0894,66.0355,66.0894,7186.0
2019-09-10 12:15:00,73.58,73.62,73.58,73.62,7295.0,66.0894,66.1254,66.0894,66.1254,7295.0
2019-09-10 12:20:00,73.62,73.69,73.62,73.67,16681.0,66.1254,66.1882,66.1254,66.1703,16681.0
2019-09-10 12:25:00,73.66,73.67,73.65,73.66,7062.0,66.1613,66.1703,66.1523,66.1613,7062.0
2019-09-10 12:30:00,73.65,73.66,73.63,73.64,8033.0,66.1523,66.1613,66.1343,66.1433,8033.0
2019-09-10 12:35:00,73.64,73.65,73.63,73.64,7650.0,66.1433,66.1523,66.1343,66.1433,7650.0
2019-09-10 12:40:00,73.63,73.64,73.62,73.64,8394.0,66.1343,66.1433,66.1254,66.1433,8394.0
2019-09-10 12:45:00,73.65,73.69,73.64,73.69,10092.0,66.1523,66.1882,66.1433,66.1882,10092.0
2019-09-10 12:50:00,73.68,73.71,73.68,73.7,10000.0,66.1793,66.2062,66.1793,66.1972,10000.0
2019-09-10 12:55:00,73.69,73.7,73.66,73.66,7700.0,66.1882,66.1972,66.1613,66.1613,7700.0
2019-09-10 13:00:00,73.67,73.67,73.63,73.63,31329.0,66.1703,66.1703,66.1343,66.1343,31329.0
2019-09-10 13:05:00,73.63,73.64,73.59,73.6,11999.0,66.1343,66.1433,66.0984,66.1074,11999.0
2019-09-10 13:10:00,73.61,73.62,73.6,73.62,46360.0,66.1164,66.1254,66.1074,66.1254,46360.0
2019-09-10 13:15:00,73.62,73.63,73.53,73.56,120070.0,66.1254,66.1343,66.0445,66.0715,120070.0
2019-09-10 13:20:00,73.56,73.6,73.55,73.6,31229.0,66.0715,66.1074,66.0625,66.1074,31229.0
2019-09-10 13:25:00,73.6,73.6,73.58,73.59,24510.0,66.1074,66.1074,66.0894,66.0984,24510.0
2019-09-10 13:30:00,73.59,73.63,73.58,73.62,21006.0,66.0984,66.1343,66.0894,66.1254,21006.0
2019-09-10 13:35:00,73.62,73.63,73.61,73.62,7152.0,66.1254,66.1343,66.1164,66.1254,7152.0
2019-09-10 13:40:00,73.62,73.62,73.6,73.6,13868.0,66.1254,66.1254,66.1074,66.1074,13868.0
2019-09-10 13:45:00,73.6,73.64,73.59,73.63,5355.0,66.1074,66.1433,66.0984,66.1343,5355.0
2019-09-10 13:50:00,73.64,73.66,73.63,73.64,11466.0,66.1433,66.1613,66.1343,66.1433,11466.0
2019-09-10 13:55:00,73.64,73.64,73.58,73.59,9713.0,66.1433,66.1433,66.0894,66.0984,9713.0
2019-09-10 14:00:00,73.58,73.6,73.55,73.55,13766.0,66.0894,66.1074,66.0625,66.0625,13766.0
2019-09-10 14:05:00,73.56,73.58,73.54,73.55,20297.0,66.0715,66.0894,66.0535,66.0625,20297.0
2019-09-10 14:10:00,73.56,73.56,73.51,73.52,9379.0,66.0715,66.0715,66.0266,66.0355,9379.0
2019-09-10 14:15:00,73.52,73.52,73.51,73.52,6663.0,66.0355,66.0355,66.0266,66.0355,6663.0
2019-09-10 14:20:00,73.52,73.55,73.51,73.53,7572.0,66.0355,66.0625,66.0266,66.0445,7572.0
2019-09-10 14:25:00,73.54,73.56,73.5,73.51,12724.0,66.0535,66.0715,66.0176,66.0266,12724.0
2019-09-10 14:30:00,73.51,73.54,73.5,73.54,6543.0,66.0266,66.0535,66.0176,66.0535,6543.0
2019-09-10 14:35:00,73.55,73.55,73.49,73.51,16222.0,66.0625,66.0625,66.0086,66.0266,16222.0
2019-09-10 14:40:00,73.51,73.51,73.47,73.49,11164.0,66.0266,66.0266,65.9906,66.0086,11164.0
2019-09-10 14:45:00,73.48,73.5,73.46,73.47,9665.0,65.9996,66.0176,65.9816,65.9906,9665.0
2019-09-10 14:50:00,73.46,73.5,73.46,73.5,8341.0,65.9816,66.0176,65.9816,66.0176,8341.0
2019-09-10 14:55:00,73.5,73.52,73.5,73.51,15642.0,66.0176,66.0355,66.0176,66.0266,15642.0
2019-09-10 15:00:00,73.51,73.53,73.5,73.52,11147.0,66.0266,66.0445,66.0176,66.0355,11147.0
2019-09-10 15:05:00,73.53,73.53,73.49,73.49,9288.0,66.0445,66.0445,66.0086,66.0086,9288.0
2019-09-10 15:10:00,73.48,73.5,73.48,73.48,18242.0,65.9996,66.0176,65.9996,65.9996,18242.0
2019-09-10 15:15:00,73.49,73.5,73.47,73.49,10873.0,66.0086,66.0176,65.9906,66.0086,10873.0
2019-09-10 15:20:00,73.49,73.49,73.44,73.45,29982.0,66.0086,66.0086,65.9637,65.9727,29982.0
2019-09-10 15:25:00,73.45,73.48,73.44,73.47,7675.0,65.9727,65.9996,65.9637,65.9906,7675.0
2019-09-10 15:30:00,73.47,73.51,73.47,73.5,17854.0,65.9906,66.0266,65.9906,66.0176,17854.0
2019-09-10 15:35:00,73.5,73.51,73.49,73.5,10693.0,66.0176,66.0266,66.0086,66.0176,10693.0
2019-09-10 15:40:00,73.5,73.55,73.49,73.55,17242.0,66.0176,66.0625,66.0086,66.0625,17242.0
2019-09-10 15:45:00,73.55,73.58,73.54,73.56,18559.0,66.0625,66.0894,66.0535,66.0715,18559.0
2019-09-10 15:50:00,73.56,73.57,73.55,73.56,27845.0,66.0715,66.0805,66.0625,66.0715,27845.0
2019-09-10 15:55:00,73.56,73.72,73.56,73.72,126893.0,66.0715,66.2152,66.0715,66.2152,126893.0
2019-09-11 09:30:00,73.85,73.89,73.76,73.8,68806.0,66.3319,66.3679,66.2511,66.287,68806.0
2019-09-11 09:35:00,73.79,73.85,73.77,73.85,256485.0,66.2781,66.3319,66.2601,66.3319,256485.0
2019-09-11 09:40:00,73.86,73.87,73.84,73.87,20657.0,66.3409,66.3499,66.323,66.3499,20657.0
2019-09-11 09:45:00,73.89,73.99,73.89,73.97,126730.0,66.3679,66.4577,66.3679,66.4397,126730.0
2019-09-11 09:50:00,73.97,73.97,73.92,73.94,107512.0,66.4397,66.4397,66.3948,66.4128,107512.0
2019-09-11 09:55:00,73.94,73.94,73.89,73.92,21553.0,66.4128,66.4128,66.3679,66.3948,21553.0
2019-09-11 10:00:00,73.93,73.96,73.91,73.93,23029.0,66.4038,66.4307,66.3858,66.4038,23029.0
2019-09-11 10:05:00,73.93,73.95,73.92,73.94,21589.0,66.4038,66.4218,66.3948,66.4128,21589.0
2019-09-11 10:10:00,73.95,74.01,73.94,74.01,10414.0,66.4218,66.4757,66.4128,66.4757,10414.0
2019-09-11 10:15:00,74.0,74.01,73.98,73.99,6904.0,66.4667,66.4757,66.4487,66.4577,6904.0
2019-09-11 10:20:00,74.0,74.02,73.98,74.0,20489.0,66.4667,66.4846,66.4487,66.4667,20489.0
2019-09-11 10:25:00,73.99,74.01,73.97,74.01,9410.0,66.4577,66.4757,66.4397,66.4757,9410.0
2019-09-11 10:30:00,74.0,74.03,73.98,73.99,19513.0,66.4667,66.4936,66.4487,66.4577,19513.0
2019-09-11 10:35:00,73.99,74.02,73.99,74.01,6274.0,66.4577,66.4846,66.4577,66.4757,6274.0
2019-09-11 10:40:00,74.02,74.03,74.0,74.02,7194.0,66.4846,66.4936,66.4667,66.4846,7194.0
2019-09-11 10:45:00,74.02,74.02,73.97,73.98,4500.0,66.4846,66.4846,66.4397,66.4487,4500.0
2019-09-11 10:50:00,73.98,74.01,73.97,74.01,7411.0,66.4487,66.4757,66.4397,66.4757,7411.0
2019-09-11 10:55:00,74.0,74.03,74.0,74.03,23322.0,66.4667,66.4936,66.4667,66.4936,23322.0
2019-09-11 11:00:00,74.04,74.04,74.01,74.03,4316.0,66.5026,66.5026,66.4757,66.4936,4316.0
2019-09-11 11:05:00,74.02,74.02,74.0,74.0,6028.0,66.4846,66.4846,66.4667,66.4667,6028.0
2019-09-11 11:10:00,74.01,74.01,73.99,73.99,2049.0,66.4757,66.4757,66.4577,66.4577,2049.0
2019-09-11 11:15:00,74.0,74.01,73.99,74.0,3400.0,66.4667,66.4757,66.4577,66.4667,3400.0
2019-09-11 11:20:00,73.99,74.04,73.99,74.03,10534.0,66.4577,66.5026,66.4577,66.4936,10534.0
2019-09-11 11:25:00,74.02,74.03,74.0,74.0,4931.0,66.4846,66.4936,66.4667,66.4667,4931.0
2019-09-11 11:30:00,74.0,74.07,74.0,74.06,6984.0,66.4667,66.5295,66.4667,66.5206,6984.0
2019-09-11 11:35:00,74.06,74.07,74.04,74.05,2610.0,66.5206,66.5295,66.5026,66.5116,2610.0
2019-09-11 11:40:00,74.04,74.04,74.01,74.03,4484.0,66.5026,66.5026,66.4757,66.4936,4484.0
2019-09-11 11:45:00,74.04,74.04,74.02,74.03,1674.0,66.5026,66.5026,66.4846,66.4936,1674.0
2019-09-11 11:50:00,74.03,74.06,74.03,74.06,3600.0,66.4936,66.5206,66.4936,66.5206,3600.0
2019-09-11 11:55:00,74.06,74.07,74.06,74.07,5033.0,66.5206,66.5295,66.5206,66.5295,5033.0
2019-09-11 12:00:00,74.08,74.1,74.08,74.1,1865.0,66.5385,66.5565,66.5385,66.5565,1865.0
2019-09-11 12:05:00,74.1,74.13,74.1,74.1,8041.0,66.5565,66.5834,66.5565,66.5565,8041.0
2019-09-11 12:10:00,74.1,74.1,74.09,74.1,4405.0,66.5565,66.5565,66.5475,66.5565,4405.0
2019-09-11 12:15:00,74.09,74.09,74.08,74.09,1599.0,66.5475,66.5475,66.5385,66.5475,1599.0
2019-09-11 12:20:00,74.09,74.09,74.08,74.08,2720.0,66.5475,66.5475,66.5385,66.5385,2720.0
2019-09-11 12:25:00,74.09,74.09,74.07,74.08,7163.0,66.5475,66.5475,66.5295,66.5385,7163.0
2019-09-11 12:30:00,74.07,74.09,74.07,74.09,3265.0,66.5295,66.5475,66.5295,66.5475,3265.0
2019-09-11 12:35:00,74.09,74.1,74.08,74.09,1300.0,66.5475,66.5565,66.5385,66.5475,1300.0
2019-09-11 12:40:00,74.08,74.09,74.08,74.09,3900.0,66.5385,66.5475,66.5385,66.5475,3900.0
2019-09-11 12:45:00,74.09,74.11,74.09,74.1,3343.0,66.5475,66.5655,66.5475,66.5565,3343.0
2019-09-11 12:50:00,74.09,74.11,74.09,74.1,4817.0,66.5475,66.5655,66.5475,66.5565,4817.0
2019-09-11 12:55:00,74.1,74.14,74.1,74.13,9493.0,66.5565,66.5924,66.5565,66.5834,9493.0
2019-09-11 13:00:00,74.12,74.12,74.11,74.11,4170.0,66.5745,66.5745,66.5655,66.5655,4170.0
2019-09-11 13:05:00,74.12,74.12,74.1,74.12,4277.0,66.5745,66.5745,66.5565,66.5745,4277.0
2019-09-11 13:10:00,74.12,74.13,74.11,74.13,1759.0,66.5745,66.5834,66.5655,66.5834,1759.0
2019-09-11 13:15:00,74.12,74.13,74.11,74.13,48025.0,66.5745,66.5834,66.5655,66.5834,48025.0
2019-09-11 13:20:00,74.13,74.14,74.13,74.14,1500.0,66.5834,66.5924,66.5834,66.5924,1500.0
2019-09-11 13:25:00,74.14,74.15,74.12,74.12,3061.0,66.5924,66.6014,66.5745,66.5745,3061.0
2019-09-11 13:30:00,74.12,74.14,74.12,74.14,3443.0,66.5745,66.5924,66.5745,66.5924,3443.0
2019-09-11 13:35:00,74.14,74.15,74.13,74.15,3813.0,66.5924,66.6014,66.5834,66.6014,3813.0
2019-09-11 13:40:00,74.15,74.16,74.11,74.13,16217.0,66.6014,66.6104,66.5655,66.5834,16217.0
2019-09-11 13:45:00,74.13,74.15,74.12,74.15,1990.0,66.5834,66.6014,66.5745,66.6014,1990.0
2019-09-11 13:50:00,74.14,74.14,74.12,74.12,1700.0,66.5924,66.5924,66.5745,66.5745,1700.0
2019-09-11 13:55:00,74.12,74.12,74.1,74.11,2953.0,66.5745,66.5745,66.5565,66.5655,2953.0
2019-09-11 14:00:00,74.11,74.12,74.1,74.11,52694.0,66.5655,66.5745,66.5565,66.5655,52694.0
2019-09-11 14:05:00,74.11,74.13,74.1,74.11,9739.0,66.5655,66.5834,66.5565,66.5655,9739.0
2019-09-11 14:10:00,74.12,74.12,74.11,74.11,5411.0,66.5745,66.5745,66.5655,66.5655,5411.0
2019-09-11 14:15:00,74.12,74.12,74.1,74.1,10048.0,66.5745,66.5745,66.5565,66.5565,10048.0
2019-09-11 14:20:00,74.11,74.12,74.1,74.11,6742.0,66.5655,66.5745,66.5565,66.5655,6742.0
2019-09-11 14:25:00,74.1,74.12,74.1,74.11,2150.0,66.5565,66.5745,66.5565,66.5655,2150.0
2019-09-11 14:30:00,74.11,74.11,74.09,74.09,6487.0,66.5655,66.5655,66.5475,66.5475,6487.0
2019-09-11 14:35:00,74.1,74.1,74.09,74.1,4500.0,66.5565,66.5565,66.5475,66.5565,4500.0
2019-09-11 14:40:00,74.1,74.11,74.09,74.11,4553.0,66.5565,66.5655,66.5475,66.5655,4553.0
2019-09-11 14:45:00,74.1,74.11,74.08,74.09,18607.0,66.5565,66.5655,66.5385,66.5475,18607.0
2019-09-11 14:50:00,74.08,74.09,74.06,74.08,11329.0,66.5385,66.5475,66.5206,66.5385,11329.0
2019-09-11 14:55:00,74.08,74.09,74.07,74.09,3024.0,66.5385,66.5475,66.5295,66.5475,3024.0
2019-09-11 15:00:00,74.09,74.13,74.09,74.13,16690.0,66.5475,66.5834,66.5475,66.5834,16690.0
2019-09-11 15:05:00,74.12,74.13,74.11,74.12,3100.0,66.5745,66.5834,66.5655,66.5745,3100.0
2019-09-11 15:10:00,74.12,74.13,74.12,74.13,7648.0,66.5745,66.5834,66.5745,66.5834,7648.0
2019-09-11 15:15:00,74.13,74.14,74.12,74.13,8500.0,66.5834,66.5924,66.5745,66.5834,8500.0
2019-09-11 15:20:00,74.13,74.15,74.13,74.14,8528.0,66.5834,66.6014,66.5834,66.5924,8528.0
2019-09-11 15:25:00,74.14,74.15,74.12,74.12,10915.0,66.5924,66.6014,66.5745,66.5745,10915.0
2019-09-11 15:30:00,74.13,74.15,74.13,74.15,6109.0,66.5834,66.6014,66.5834,66.6014,6109.0
2019-09-11 15:35:00,74.14,74.17,74.13,74.16,83901.0,66.5924,66.6194,66.5834,66.6104,83901.0
2019-09-11 15:40:00,74.15,74.17,74.14,74.15,8945.0,66.6014,66.6194,66.5924,66.6014,8945.0
2019-09-11 15:45:00,74.14,74.14,74.1,74.13,26584.0,66.5924,66.5924,66.5565,66.5834,26584.0
2019-09-11 15:50:00,74.14,74.21,74.14,74.2,49129.0,66.5924,66.6553,66.5924,66.6463,49129.0
2019-09-11 15:55:00,74.21,74.24,74.16,74.23,44007.0,66.6553,66.6822,66.6104,66.6733,44007.0
2019-09-12 09:30:00,74.46,74.51,74.39,74.5,31990.0,66.8798,66.9248,66.817,66.9158,31990.0
2019-09-12 09:35:00,74.51,74.51,74.41,74.45,17175.0,66.9248,66.9248,66.8349,66.8709,17175.0
2019-09-12 09:40:00,74.47,74.47,74.33,74.33,13404.0,66.8888,66.8888,66.7631,66.7631,13404.0
2019-09-12 09:45:00,74.32,74.35,74.27,74.28,31065.0,66.7541,66.781,66.7092,66.7182,31065.0
2019-09-12 09:50:00,74.27,74.3,74.24,74.29,17784.0,66.7092,66.7361,66.6822,66.7272,17784.0
2019-09-12 09:55:00,74.3,74.36,74.28,74.36,24329.0,66.7361,66.79,66.7182,66.79,24329.0
2019-09-12 10:00:00,74.36,74.42,74.33,74.42,6031.0,66.79,66.8439,66.7631,66.8439,6031.0
2019-09-12 10:05:00,74.42,74.44,74.39,74.39,5663.0,66.8439,66.8619,66.817,66.817,5663.0
2019-09-12 10:10:00,74.39,74.76,74.37,74.56,288058.0,66.817,67.1493,66.799,66.9697,288058.0
2019-09-12 10:15:00,74.6,74.71,74.58,74.63,9651.0,67.0056,67.1044,66.9876,67.0325,9651.0
2019-09-12 10:20:00,74.63,74.73,74.63,74.64,14533.0,67.0325,67.1224,67.0325,67.0415,14533.0
2019-09-12 10:25:00,74.66,74.71,74.66,74.71,2295.0,67.0595,67.1044,67.0595,67.1044,2295.0
2019-09-12 10:30:00,74.7,74.72,74.64,74.65,11431.0,67.0954,67.1134,67.0415,67.0505,11431.0
2019-09-12 10:35:00,74.65,74.66,74.59,74.66,7932.0,67.0505,67.0595,66.9966,67.0595,7932.0
2019-09-12 10:40:00,74.69,74.69,74.6,74.62,4779.0,67.0864,67.0864,67.0056,67.0236,4779.0
2019-09-12 10:45:00,74.63,74.67,74.61,74.66,31370.0,67.0325,67.0685,67.0146,67.0595,31370.0
2019-09-12 10:50:00,74.67,74.67,74.33,74.41,291661.0,67.0685,67.0685,66.7631,66.8349,291661.0
2019-09-12 10:55:00,74.39,74.45,74.37,74.41,11699.0,66.817,66.8709,66.799,66.8349,11699.0
2019-09-12 11:00:00,74.41,74.41,74.35,74.41,27541.0,66.8349,66.8349,66.781,66.8349,27541.0
2019-09-12 11:05:00,74.39,74.42,74.35,74.42,3686.0,66.817,66.8439,66.781,66.8439,3686.0
2019-09-12 11:10:00,74.43,74.46,74.43,74.45,2237.0,66.8529,66.8798,66.8529,66.8709,2237.0
2019-09-12 11:15:00,74.47,74.51,74.46,74.5,4099.0,66.8888,66.9248,66.8798,66.9158,4099.0
2019-09-12 11:20:00,74.52,74.55,74.51,74.55,4010.0,66.9337,66.9607,66.9248,66.9607,4010.0
2019-09-12 11:25:00,74.55,74.57,74.53,74.55,10482.0,66.9607,66.9786,66.9427,66.9607,10482.0
2019-09-12 11:30:00,74.55,74.57,74.53,74.53,4830.0,66.9607,66.9786,66.9427,66.9427,4830.0
2019-09-12 11:35:00,74.55,74.55,74.53,74.55,7708.0,66.9607,66.9607,66.9427,66.9607,7708.0
2019-09-12 11:40:00,74.55,74.59,74.54,74.59,4416.0,66.9607,66.9966,66.9517,66.9966,4416.0
2019-09-12 11:45:00,74.59,74.61,74.59,74.6,3436.0,66.9966,67.0146,66.9966,67.0056,3436.0
2019-09-12 11:50:00,74.6,74.64,74.6,74.63,8838.0,67.0056,67.0415,67.0056,67.0325,8838.0
2019-09-12 11:55:00,74.61,74.65,74.6,74.65,88219.0,67.0146,67.0505,67.0056,67.0505,88219.0
2019-09-12 12:00:00,74.64,74.64,74.59,74.6,5155.0,67.0415,67.0415,66.9966,67.0056,5155.0
2019-09-12 12:05:00,74.59,74.61,74.57,74.57,4329.0,66.9966,67.0146,66.9786,66.9786,4329.0
2019-09-12 12:10:00,74.58,74.6,74.58,74.59,5300.0,66.9876,67.0056,66.9876,66.9966,5300.0
2019-09-12 12:15:00,74.59,74.59,74.56,74.57,3681.0,66.9966,66.9966,66.9697,66.9786,3681.0
2019-09-12 12:20:00,74.58,74.61,74.58,74.6,13635.0,66.9876,67.0146,66.9876,67.0056,13635.0
2019-09-12 12:25:00,74.59,74.62,74.59,74.62,7875.0,66.9966,67.0236,66.9966,67.0236,7875.0
2019-09-12 12:30:00,74.61,74.64,74.61,74.62,3300.0,67.0146,67.0415,67.0146,67.0236,3300.0
2019-09-12 12:35:00,74.61,74.62,74.6,74.6,9558.0,67.0146,67.0236,67.0056,67.0056,9558.0
2019-09-12 12:40:00,74.61,74.64,74.59,74.64,3534.0,67.0146,67.0415,66.9966,67.0415,3534.0
2019-09-12 12:45:00,74.64,74.67,74.64,74.66,12623.0,67.0415,67.0685,67.0415,67.0595,12623.0
2019-09-12 12:50:00,74.65,74.67,74.64,74.67,6111.0,67.0505,67.0685,67.0415,67.0685,6111.0
2019-09-12 12:55:00,74.67,74.69,74.67,74.68,24973.0,67.0685,67.0864,67.0685,67.0775,24973.0
2019-09-12 13:00:00,74.68,74.76,74.67,74.71,93345.0,67.0775,67.1493,67.0685,67.1044,93345.0
2019-09-12 13:05:00,74.72,74.74,74.7,74.7,31517.0,67.1134,67.1313,67.0954,67.0954,31517.0
2019-09-12 13:10:00,74.7,74.73,74.7,74.7,3540.0,67.0954,67.1224,67.0954,67.0954,3540.0
2019-09-12 13:15:00,74.68,74.7,74.66,74.69,4057.0,67.0775,67.0954,67.0595,67.0864,4057.0
2019-09-12 13:20:00,74.68,74.69,74.67,74.67,505.0,67.0775,67.0864,67.0685,67.0685,505.0
2019-09-12 13:25:00,74.67,74.69,74.67,74.68,4766.0,67.0685,67.0864,67.0685,67.0775,4766.0
2019-09-12 13:30:00,74.68,74.71,74.68,74.7,2835.0,67.0775,67.1044,67.0775,67.0954,2835.0
2019-09-12 13:35:00,74.7,74.71,74.67,74.67,2900.0,67.0954,67.1044,67.0685,67.0685,2900.0
2019-09-12 13:40:00,74.69,74.72,74.68,74.72,16808.0,67.0864,67.1134,67.0775,67.1134,16808.0
2019-09-12 13:45:00,74.71,74.73,74.71,74.72,5100.0,67.1044,67.1224,67.1044,67.1134,5100.0
2019-09-12 13:50:00,74.72,74.74,74.71,74.71,3060.0,67.1134,67.1313,67.1044,67.1044,3060.0
2019-09-12 13:55:00,74.7,74.71,74.69,74.7,7393.0,67.0954,67.1044,67.0864,67.0954,7393.0
2019-09-12 14:00:00,74.69,74.7,74.65,74.67,17329.0,67.0864,67.0954,67.0505,67.0685,17329.0
2019-09-12 14:05:00,74.67,74.67,74.65,74.66,10160.0,67.0685,67.0685,67.0505,67.0595,10160.0
2019-09-12 14:10:00,74.67,74.7,74.67,74.67,22799.0,67.0685,67.0954,67.0685,67.0685,22799.0
2019-09-12 14:15:00,74.67,74.69,74.66,74.67,2305.0,67.0685,67.0864,67.0595,67.0685,2305.0
2019-09-12 14:20:00,74.67,74.67,74.63,74.65,10781.0,67.0685,67.0685,67.0325,67.0505,10781.0
2019-09-12 14:25:00,74.65,74.68,74.65,74.68,2648.0,67.0505,67.0775,67.0505,67.0775,2648.0
2019-09-12 14:30:00,74.67,74.71,74.66,74.7,5500.0,67.0685,67.1044,67.0595,67.0954,5500.0
2019-09-12 14:35:00,74.7,74.72,74.69,74.71,23471.0,67.0954,67.1134,67.0864,67.1044,23471.0
2019-09-12 14:40:00,74.73,74.76,74.72,74.72,20425.0,67.1224,67.1493,67.1134,67.1134,20425.0
2019-09-12 14:45:00,74.72,74.74,74.71,74.72,4076.0,67.1134,67.1313,67.1044,67.1134,4076.0
2019-09-12 14:50:00,74.73,74.74,74.7,74.71,13309.0,67.1224,67.1313,67.0954,67.1044,13309.0
2019-09-12 14:55:00,74.71,74.72,74.69,74.71,26868.0,67.1044,67.1134,67.0864,67.1044,26868.0
2019-09-12 15:00:00,74.7,74.71,74.66,74.68,13613.0,67.0954,67.1044,67.0595,67.0775,13613.0
2019-09-12 15:05:00,74.68,74.69,74.67,74.67,6893.0,67.0775,67.0864,67.0685,67.0685,6893.0
2019-09-12 15:10:00,74.67,74.68,74.66,74.67,6564.0,67.0685,67.0775,67.0595,67.0685,6564.0
2019-09-12 15:15:00,74.67,74.68,74.65,74.66,5440.0,67.0685,67.0775,67.0505,67.0595,5440.0
2019-09-12 15:20:00,74.65,74.69,74.65,74.68,7465.0,67.0505,67.0864,67.0505,67.0775,7465.0
2019-09-12 15:25:00,74.68,74.68,74.65,74.66,15026.0,67.0775,67.0775,67.0505,67.0595,15026.0
2019-09-12 15:30:00,74.66,74.69,74.65,74.66,12342.0,67.0595,67.0864,67.0505,67.0595,12342.0
2019-09-12 15:35:00,74.66,74.68,74.65,74.66,10007.0,67.0595,67.0775,67.0505,67.0595,10007.0
2019-09-12 15:40:00,74.66,74.66,74.62,74.64,24279.0,67.0595,67.0595,67.0236,67.0415,24279.0
2019-09-12 15:45:00,74.64,74.65,74.6,74.6,25663.0,67.0415,67.0505,67.0056,67.0056,25663.0
2019-09-12 15:50:00,74.6,74.61,74.58,74.61,30110.0,67.0056,67.0146,66.9876,67.0146,30110.0
2019-09-12 15:55:00,74.61,74.61,74.53,74.55,73912.0,67.0146,67.0146,66.9427,66.9607,73912.0
2019-09-13 09:30:00,74.78,74.81,74.71,74.72,30884.0,67.1673,67.1942,67.1044,67.1134,30884.0
2019-09-13 09:35:00,74.72,74.8,74.72,74.77,41130.0,67.1134,67.1852,67.1134,67.1583,41130.0
2019-09-13 09:40:00,74.77,74.79,74.74,74.78,71151.0,67.1583,67.1763,67.1313,67.1673,71151.0
2019-09-13 09:45:00,74.77,74.79,74.75,74.76,54036.0,67.1583,67.1763,67.1403,67.1493,54036.0
2019-09-13 09:50:00,74.79,74.82,74.78,74.79,111220.0,67.1763,67.2032,67.1673,67.1763,111220.0
2019-09-13 09:55:00,74.79,74.8,74.71,74.76,18477.0,67.1763,67.1852,67.1044,67.1493,18477.0
2019-09-13 10:00:00,74.75,74.77,74.73,74.73,145134.0,67.1403,67.1583,67.1224,67.1224,145134.0
2019-09-13 10:05:00,74.74,74.76,74.69,74.69,23949.0,67.1313,67.1493,67.0864,67.0864,23949.0
2019-09-13 10:10:00,74.69,74.72,74.67,74.67,19085.0,67.0864,67.1134,67.0685,67.0685,19085.0
2019-09-13 10:15:00,74.67,74.75,74.67,74.74,29835.0,67.0685,67.1403,67.0685,67.1313,29835.0
2019-09-13 10:20:00,74.75,74.78,74.74,74.77,25310.0,67.1403,67.1673,67.1313,67.1583,25310.0
2019-09-13 10:25:00,74.77,74.82,74.77,74.79,69020.0,67.1583,67.2032,67.1583,67.1763,69020.0
2019-09-13 10:30:00,74.79,74.8,74.77,74.79,9403.0,67.1763,67.1852,67.1583,67.1763,9403.0
2019-09-13 10:35:00,74.77,74.8,74.75,74.78,16262.0,67.1583,67.1852,67.1403,67.1673,16262.0
2019-09-13 10:40:00,74.77,74.79,74.76,74.78,5200.0,67.1583,67.1763,67.1493,67.1673,5200.0
2019-09-13 10:45:00,74.78,74.83,74.78,74.83,50363.0,67.1673,67.2122,67.1673,67.2122,50363.0
2019-09-13 10:50:00,74.82,74.86,74.82,74.86,43945.0,67.2032,67.2391,67.2032,67.2391,43945.0
2019-09-13 10:55:00,74.86,74.87,74.85,74.86,28431.0,67.2391,67.2481,67.2301,67.2391,28431.0
2019-09-13 11:00:00,74.86,74.88,74.85,74.86,28189.0,67.2391,67.2571,67.2301,67.2391,28189.0
2019-09-13 11:05:00,74.86,74.92,74.85,74.9,44164.0,67.2391,67.293,67.2301,67.2751,44164.0
2019-09-13 11:10:00,74.9,74.92,74.89,74.91,19957.0,67.2751,67.293,67.2661,67.284,19957.0
2019-09-13 11:15:00,74.91,74.91,74.88,74.9,30838.0,67.284,67.284,67.2571,67.2751,30838.0
2019-09-13 11:20:00,74.9,74.91,74.88,74.88,33200.0,67.2751,67.284,67.2571,67.2571,33200.0
2019-09-13 11:25:00,74.88,74.88,74.79,74.81,49478.0,67.2571,67.2571,67.1763,67.1942,49478.0
2019-09-13 11:30:00,74.81,74.84,74.8,74.82,60052.0,67.1942,67.2212,67.1852,67.2032,60052.0
2019-09-13 11:35:00,74.81,74.82,74.77,74.79,51374.0,67.1942,67.2032,67.1583,67.1763,51374.0
2019-09-13 11:40:00,74.79,74.81,74.77,74.81,16690.0,67.1763,67.1942,67.1583,67.1942,16690.0
2019-09-13 11:45:00,74.81,74.81,74.79,74.81,22884.0,67.1942,67.1942,67.1763,67.1942,22884.0
2019-09-13 11:50:00,74.81,74.82,74.78,74.78,26700.0,67.1942,67.2032,67.1673,67.1673,26700.0
2019-09-13 11:55:00,74.79,74.81,74.78,74.79,16696.0,67.1763,67.1942,67.1673,67.1763,16696.0
2019-09-13 12:00:00,74.78,74.8,74.76,74.8,24087.0,67.1673,67.1852,67.1493,67.1852,24087.0
2019-09-13 12:05:00,74.8,74.82,74.79,74.81,27071.0,67.1852,67.2032,67.1763,67.1942,27071.0
2019-09-13 12:10:00,74.8,74.82,74.79,74.81,26851.0,67.1852,67.2032,67.1763,67.1942,26851.0
2019-09-13 12:15:00,74.8,74.82,74.79,74.8,27148.0,67.1852,67.2032,67.1763,67.1852,27148.0
2019-09-13 12:20:00,74.8,74.8,74.75,74.76,17124.0,67.1852,67.1852,67.1403,67.1493,17124.0
2019-09-13 12:25:00,74.76,74.76,74.72,74.73,45645.0,67.1493,67.1493,67.1134,67.1224,45645.0
2019-09-13 12:30:00,74.73,74.75,74.72,74.75,26881.0,67.1224,67.1403,67.1134,67.1403,26881.0
2019-09-13 12:35:00,74.75,74.76,74.74,74.75,27489.0,67.1403,67.1493,67.1313,67.1403,27489.0
2019-09-13 12:40:00,74.75,74.76,74.72,74.73,16853.0,67.1403,67.1493,67.1134,67.1224,16853.0
2019-09-13 12:45:00,74.73,74.74,74.71,74.72,19724.0,67.1224,67.1313,67.1044,67.1134,19724.0
2019-09-13 12:50:00,74.72,74.75,74.71,74.73,24103.0,67.1134,67.1403,67.1044,67.1224,24103.0
2019-09-13 12:55:00,74.73,74.74,74.72,74.73,20588.0,67.1224,67.1313,67.1134,67.1224,20588.0
2019-09-13 13:00:00,74.72,74.73,74.7,74.72,4578.0,67.1134,67.1224,67.0954,67.1134,4578.0
2019-09-13 13:05:00,74.71,74.74,74.71,74.74,5918.0,67.1044,67.1313,67.1044,67.1313,5918.0
2019-09-13 13:10:00,74.74,74.76,74.73,74.76,4352.0,67.1313,67.1493,67.1224,67.1493,4352.0
2019-09-13 13:15:00,74.76,74.77,74.75,74.76,5140.0,67.1493,67.1583,67.1403,67.1493,5140.0
2019-09-13 13:20:00,74.76,74.76,74.74,74.75,15874.0,67.1493,67.1493,67.1313,67.1403,15874.0
2019-09-13 13:25:00,74.75,74.75,74.73,74.74,9346.0,67.1403,67.1403,67.1224,67.1313,9346.0
2019-09-13 13:30:00,74.74,74.75,74.73,74.73,2300.0,67.1313,67.1403,67.1224,67.1224,2300.0
2019-09-13 13:35:00,74.73,74.74,74.71,74.71,5804.0,67.1224,67.1313,67.1044,67.1044,5804.0
2019-09-13 13:40:00,74.7,74.71,74.66,74.67,11045.0,67.0954,67.1044,67.0595,67.0685,11045.0
2019-09-13 13:45:00,74.67,74.72,74.66,74.71,8808.0,67.0685,67.1134,67.0595,67.1044,8808.0
2019-09-13 13:50:00,74.72,74.73,74.71,74.72,6984.0,67.1134,67.1224,67.1044,67.1134,6984.0
2019-09-13 13:55:00,74.72,74.73,74.67,74.67,18705.0,67.1134,67.1224,67.0685,67.0685,18705.0
2019-09-13 14:00:00,74.67,74.71,74.67,74.7,13782.0,67.0685,67.1044,67.0685,67.0954,13782.0
2019-09-13 14:05:00,74.7,74.72,74.69,74.72,6344.0,67.0954,67.1134,67.0864,67.1134,6344.0
2019-09-13 14:10:00,74.72,74.72,74.69,74.7,6251.0,67.1134,67.1134,67.0864,67.0954,6251.0
2019-09-13 14:15:00,74.7,74.7,74.66,74.67,10239.0,67.0954,67.0954,67.0595,67.0685,10239.0
2019-09-13 14:20:00,74.67,74.7,74.66,74.7,5768.0,67.0685,67.0954,67.0595,67.0954,5768.0
2019-09-13 14:25:00,74.69,74.69,74.67,74.69,10085.0,67.0864,67.0864,67.0685,67.0864,10085.0
2019-09-13 14:30:00,74.69,74.71,74.68,74.7,10279.0,67.0864,67.1044,67.0775,67.0954,10279.0
2019-09-13 14:35:00,74.7,74.71,74.69,74.7,10156.0,67.0954,67.1044,67.0864,67.0954,10156.0
2019-09-13 14:40:00,74.69,74.71,74.68,74.7,5966.0,67.0864,67.1044,67.0775,67.0954,5966.0
2019-09-13 14:45:00,74.7,74.71,74.66,74.67,13774.0,67.0954,67.1044,67.0595,67.0685,13774.0
2019-09-13 14:50:00,74.67,74.69,74.66,74.67,9492.0,67.0685,67.0864,67.0595,67.0685,9492.0
2019-09-13 14:55:00,74.67,74.7,74.67,74.67,9683.0,67.0685,67.0954,67.0685,67.0685,9683.0
2019-09-13 15:00:00,74.68,74.69,74.64,74.65,12802.0,67.0775,67.0864,67.0415,67.0505,12802.0
2019-09-13 15:05:00,74.66,74.66,74.61,74.61,22806.0,67.0595,67.0595,67.0146,67.0146,22806.0
2019-09-13 15:10:00,74.61,74.64,74.61,74.62,13307.0,67.0146,67.0415,67.0146,67.0236,13307.0
2019-09-13 15:15:00,74.62,74.62,74.59,74.62,23084.0,67.0236,67.0236,66.9966,67.0236,23084.0
2019-09-13 15:20:00,74.61,74.63,74.6,74.63,15125.0,67.0146,67.0325,67.0056,67.0325,15125.0
2019-09-13 15:25:00,74.64,74.65,74.63,74.65,6372.0,67.0415,67.0505,67.0325,67.0505,6372.0
2019-09-13 15:30:00,74.65,74.66,74.63,74.65,26877.0,67.0505,67.0595,67.0325,67.0505,26877.0
2019-09-13 15:35:00,74.66,74.67,74.65,74.66,39407.0,67.0595,67.0685,67.0505,67.0595,39407.0
2019-09-13 15:40:00,74.67,74.68,74.63,74.67,54442.0,67.0685,67.0775,67.0325,67.0685,54442.0
2019-09-13 15:45:00,74.67,74.69,74.66,74.69,30224.0,67.0685,67.0864,67.0595,67.0864,30224.0
2019-09-13 15:50:00,74.69,74.72,74.67,74.69,76577.0,67.0864,67.1134,67.0685,67.0864,76577.0
2019-09-13 15:55:00,74.69,74.72,74.64,74.66,92678.0,67.0864,67.1134,67.0415,67.0595,92678.0
2019-09-16 09:30:00,74.31,74.37,74.28,74.34,88167.0,66.7451,66.799,66.7182,66.7721,88167.0
2019-09-16 09:35:00,74.35,74.39,74.31,74.33,62645.0,66.781,66.817,66.7451,66.7631,62645.0
2019-09-16 09:40:00,74.36,74.4,74.31,74.37,67344.0,66.79,66.826,66.7451,66.799,67344.0
2019-09-16 09:45:00,74.39,74.4,74.34,74.36,6026.0,66.817,66.826,66.7721,66.79,6026.0
2019-09-16 09:50:00,74.37,74.44,74.36,74.42,23401.0,66.799,66.8619,66.79,66.8439,23401.0
2019-09-16 09:55:00,74.43,74.44,74.39,74.42,8520.0,66.8529,66.8619,66.817,66.8439,8520.0
2019-09-16 10:00:00,74.42,74.43,74.4,74.41,22270.0,66.8439,66.8529,66.826,66.8349,22270.0
2019-09-16 10:05:00,74.43,74.46,74.41,74.42,22239.0,66.8529,66.8798,66.8349,66.8439,22239.0
2019-09-16 10:10:00,74.44,74.44,74.4,74.4,6801.0,66.8619,66.8619,66.826,66.826,6801.0
2019-09-16 10:15:00,74.41,74.45,74.4,74.41,23173.0,66.8349,66.8709,66.826,66.8349,23173.0
2019-09-16 10:20:00,74.41,74.46,74.4,74.44,37028.0,66.8349,66.8798,66.826,66.8619,37028.0
2019-09-16 10:25:00,74.44,74.45,74.36,74.37,34335.0,66.8619,66.8709,66.79,66.799,34335.0
2019-09-16 10:30:00,74.38,74.38,74.34,74.37,10156.0,66.808,66.808,66.7721,66.799,10156.0
2019-09-16 10:35:00,74.36,74.37,74.34,74.37,7381.0,66.79,66.799,66.7721,66.799,7381.0
2019-09-16 10:40:00,74.36,74.39,74.35,74.36,12185.0,66.79,66.817,66.781,66.79,12185.0
2019-09-16 10:45:00,74.37,74.37,74.34,74.34,3384.0,66.799,66.799,66.7721,66.7721,3384.0
2019-09-16 10:50:00,74.37,74.39,74.3,74.3,18541.0,66.799,66.817,66.7361,66.7361,18541.0
2019-09-16 10:55:00,74.3,74.37,74.3,74.35,40647.0,66.7361,66.799,66.7361,66.781,40647.0
2019-09-16 11:00:00,74.36,74.37,74.34,74.35,16255.0,66.79,66.799,66.7721,66.781,16255.0
2019-09-16 11:05:00,74.36,74.44,74.36,74.44,8263.0,66.79,66.8619,66.79,66.8619,8263.0
2019-09-16 11:10:00,74.44,74.45,74.42,74.43,28176.0,66.8619,66.8709,66.8439,66.8529,28176.0
2019-09-16 11:15:00,74.44,74.45,74.42,74.42,11075.0,66.8619,66.8709,66.8439,66.8439,11075.0
2019-09-16 11:20:00,74.41,74.42,74.39,74.4,7186.0,66.8349,66.8439,66.817,66.826,7186.0
2019-09-16 11:25:00,74.4,74.44,74.4,74.41,16222.0,66.826,66.8619,66.826,66.8349,16222.0
2019-09-16 11:30:00,74.39,74.4,74.34,74.35,13056.0,66.817,66.826,66.7721,66.781,13056.0
2019-09-16 11:35:00,74.34,74.37,74.34,74.36,5418.0,66.7721,66.799,66.7721,66.79,5418.0
2019-09-16 11:40:00,74.35,74.36,74.31,74.33,97795.0,66.781,66.79,66.7451,66.7631,97795.0
2019-09-16 11:45:00,74.32,74.32,74.29,74.3,20831.0,66.7541,66.7541,66.7272,66.7361,20831.0
2019-09-16 11:50:00,74.28,74.32,74.28,74.31,12800.0,66.7182,66.7541,66.7182,66.7451,12800.0
2019-09-16 11:55:00,74.32,74.32,74.22,74.23,28834.0,66.7541,66.7541,66.6643,66.6733,28834.0
2019-09-16 12:00:00,74.23,74.28,74.23,74.28,13836.0,66.6733,66.7182,66.6733,66.7182,13836.0
2019-09-16 12:05:00,74.27,74.27,74.25,74.27,6538.0,66.7092,66.7092,66.6912,66.7092,6538.0
2019-09-16 12:10:00,74.28,74.28,74.27,74.28,8122.0,66.7182,66.7182,66.7092,66.7182,8122.0
2019-09-16 12:15:00,74.27,74.28,74.26,74.27,3448.0,66.7092,66.7182,66.7002,66.7092,3448.0
2019-09-16 12:20:00,74.26,74.26,74.25,74.26,6465.0,66.7002,66.7002,66.6912,66.7002,6465.0
2019-09-16 12:25:00,74.26,74.28,74.26,74.28,9206.0,66.7002,66.7182,66.7002,66.7182,9206.0
2019-09-16 12:30:00,74.29,74.3,74.28,74.28,4305.0,66.7272,66.7361,66.7182,66.7182,4305.0
2019-09-16 12:35:00,74.28,74.29,74.26,74.28,18081.0,66.7182,66.7272,66.7002,66.7182,18081.0
2019-09-16 12:40:00,74.3,74.3,74.24,74.25,8630.0,66.7361,66.7361,66.6822,66.6912,8630.0
2019-09-16 12:45:00,74.26,74.29,74.25,74.28,14922.0,66.7002,66.7272,66.6912,66.7182,14922.0
2019-09-16 12:50:00,74.3,74.33,74.29,74.3,29493.0,66.7361,66.7631,66.7272,66.7361,29493.0
2019-09-16 12:55:00,74.3,74.3,74.28,74.3,3085.0,66.7361,66.7361,66.7182,66.7361,3085.0
2019-09-16 13:00:00,74.29,74.31,74.28,74.31,1776.0,66.7272,66.7451,66.7182,66.7451,1776.0
2019-09-16 13:05:00,74.31,74.32,74.31,74.32,2735.0,66.7451,66.7541,66.7451,66.7541,2735.0
2019-09-16 13:10:00,74.32,74.33,74.31,74.32,3663.0,66.7541,66.7631,66.7451,66.7541,3663.0
2019-09-16 13:15:00,74.32,74.34,74.32,74.33,21073.0,66.7541,66.7721,66.7541,66.7631,21073.0
2019-09-16 13:20:00,74.33,74.34,74.33,74.33,3714.0,66.7631,66.7721,66.7631,66.7631,3714.0
2019-09-16 13:25:00,74.33,74.34,74.32,74.33,9216.0,66.7631,66.7721,66.7541,66.7631,9216.0
2019-09-16 13:30:00,74.33,74.34,74.32,74.32,12523.0,66.7631,66.7721,66.7541,66.7541,12523.0
2019-09-16 13:35:00,74.31,74.33,74.3,74.32,3133.0,66.7451,66.7631,66.7361,66.7541,3133.0
2019-09-16 13:40:00,74.32,74.33,74.32,74.32,10008.0,66.7541,66.7631,66.7541,66.7541,10008.0
2019-09-16 13:45:00,74.32,74.32,74.31,74.32,2602.0,66.7541,66.7541,66.7451,66.7541,2602.0
2019-09-16 13:50:00,74.32,74.34,74.31,74.34,5733.0,66.7541,66.7721,66.7451,66.7721,5733.0
2019-09-16 13:55:00,74.34,74.35,74.34,74.35,2368.0,66.7721,66.781,66.7721,66.781,2368.0
2019-09-16 14:00:00,74.35,74.37,74.35,74.35,10313.0,66.781,66.799,66.781,66.781,10313.0
2019-09-16 14:05:00,74.35,74.35,74.31,74.32,4135.0,66.781,66.781,66.7451,66.7541,4135.0
2019-09-16 14:10:00,74.31,74.33,74.31,74.31,7830.0,66.7451,66.7631,66.7451,66.7451,7830.0
2019-09-16 14:15:00,74.31,74.33,74.31,74.33,15269.0,66.7451,66.7631,66.7451,66.7631,15269.0
2019-09-16 14:20:00,74.33,74.35,74.32,74.34,10157.0,66.7631,66.781,66.7541,66.7721,10157.0
2019-09-16 14:25:00,74.34,74.36,74.34,74.36,21865.0,66.7721,66.79,66.7721,66.79,21865.0
2019-09-16 14:30:00,74.35,74.36,74.33,74.35,3717.0,66.781,66.79,66.7631,66.781,3717.0
2019-09-16 14:35:00,74.34,74.34,74.33,74.33,4185.0,66.7721,66.7721,66.7631,66.7631,4185.0
2019-09-16 14:40:00,74.33,74.35,74.33,74.34,34599.0,66.7631,66.781,66.7631,66.7721,34599.0
2019-09-16 14:45:00,74.33,74.35,74.33,74.34,3420.0,66.7631,66.781,66.7631,66.7721,3420.0
2019-09-16 14:50:00,74.35,74.36,74.34,74.36,7879.0,66.781,66.79,66.7721,66.79,7879.0
2019-09-16 14:55:00,74.36,74.37,74.34,74.36,21146.0,66.79,66.799,66.7721,66.79,21146.0
2019-09-16 15:00:00,74.36,74.37,74.34,74.34,10156.0,66.79,66.799,66.7721,66.7721,10156.0
2019-09-16 15:05:00,74.34,74.35,74.31,74.32,8689.0,66.7721,66.781,66.7451,66.7541,8689.0
2019-09-16 15:10:00,74.32,74.39,74.32,74.37,23995.0,66.7541,66.817,66.7541,66.799,23995.0
2019-09-16 15:15:00,74.37,74.37,74.35,74.36,17805.0,66.799,66.799,66.781,66.79,17805.0
2019-09-16 15:20:00,74.36,74.36,74.32,74.34,12620.0,66.79,66.79,66.7541,66.7721,12620.0
2019-09-16 15:25:00,74.34,74.34,74.31,74.31,59065.0,66.7721,66.7721,66.7451,66.7451,59065.0
2019-09-16 15:30:00,74.31,74.33,74.29,74.33,39934.0,66.7451,66.7631,66.7272,66.7631,39934.0
2019-09-16 15:35:00,74.33,74.34,74.31,74.31,8767.0,66.7631,66.7721,66.7451,66.7451,8767.0
2019-09-16 15:40:00,74.31,74.32,74.29,74.31,14812.0,66.7451,66.7541,66.7272,66.7451,14812.0
2019-09-16 15:45:00,74.31,74.33,74.28,74.29,130902.0,66.7451,66.7631,66.7182,66.7272,130902.0
2019-09-16 15:50:00,74.29,74.32,74.27,74.3,27002.0,66.7272,66.7541,66.7092,66.7361,27002.0
2019-09-16 15:55:00,74.3,74.35,74.29,74.33,106191.0,66.7361,66.781,66.7272,66.7631,106191.0
2019-09-17 09:30:00,74.19,74.21,74.15,74.2,35476.0,66.6373,66.6553,66.6014,66.6463,35476.0
2019-09-17 09:35:00,74.17,74.2,74.13,74.2,15050.0,66.6194,66.6463,66.5834,66.6463,15050.0
2019-09-17 09:40:00,74.2,74.27,74.18,74.18,90456.0,66.6463,66.7092,66.6284,66.6284,90456.0
2019-09-17 09:45:00,74.19,74.25,74.18,74.25,4243.0,66.6373,66.6912,66.6284,66.6912,4243.0
2019-09-17 09:50:00,74.27,74.28,74.21,74.22,6855.0,66.7092,66.7182,66.6553,66.6643,6855.0
2019-09-17 09:55:00,74.22,74.28,74.22,74.25,4439.0,66.6643,66.7182,66.6643,66.6912,4439.0
2019-09-17 10:00:00,74.25,74.25,74.22,74.24,58168.0,66.6912,66.6912,66.6643,66.6822,58168.0
2019-09-17 10:05:00,74.22,74.23,74.21,74.22,3178.0,66.6643,66.6733,66.6553,66.6643,3178.0
2019-09-17 10:10:00,74.22,74.25,74.22,74.24,21855.0,66.6643,66.6912,66.6643,66.6822,21855.0
2019-09-17 10:15:00,74.27,74.28,74.25,74.25,6051.0,66.7092,66.7182,66.6912,66.6912,6051.0
2019-09-17 10:20:00,74.26,74.27,74.23,74.24,14584.0,66.7002,66.7092,66.6733,66.6822,14584.0
2019-09-17 10:25:00,74.25,74.29,74.25,74.28,4278.0,66.6912,66.7272,66.6912,66.7182,4278.0
2019-09-17 10:30:00,74.28,74.3,74.28,74.3,1545.0,66.7182,66.7361,66.7182,66.7361,1545.0
2019-09-17 10:35:00,74.3,74.3,74.28,74.29,1303.0,66.7361,66.7361,66.7182,66.7272,1303.0
2019-09-17 10:40:00,74.3,74.3,74.28,74.29,6906.0,66.7361,66.7361,66.7182,66.7272,6906.0
2019-09-17 10:45:00,74.3,74.3,74.25,74.26,841.0,66.7361,66.7361,66.6912,66.7002,841.0
2019-09-17 10:50:00,74.28,74.29,74.26,74.26,2338.0,66.7182,66.7272,66.7002,66.7002,2338.0
2019-09-17 10:55:00,74.28,74.3,74.28,74.28,3698.0,66.7182,66.7361,66.7182,66.7182,3698.0
2019-09-17 11:00:00,74.28,74.34,74.28,74.34,3458.0,66.7182,66.7721,66.7182,66.7721,3458.0
2019-09-17 11:05:00,74.33,74.36,74.33,74.34,11704.0,66.7631,66.79,66.7631,66.7721,11704.0
2019-09-17 11:10:00,74.35,74.36,74.33,74.34,6279.0,66.781,66.79,66.7631,66.7721,6279.0
2019-09-17 11:15:00,74.34,74.38,74.33,74.33,10873.0,66.7721,66.808,66.7631,66.7631,10873.0
2019-09-17 11:20:00,74.34,74.41,74.32,74.4,9155.0,66.7721,66.8349,66.7541,66.826,9155.0
2019-09-17 11:25:00,74.4,74.4,74.36,74.38,6250.0,66.826,66.826,66.79,66.808,6250.0
2019-09-17 11:30:00,74.39,74.4,74.36,74.38,9559.0,66.817,66.826,66.79,66.808,9559.0
2019-09-17 11:35:00,74.37,74.42,74.37,74.42,1994.0,66.799,66.8439,66.799,66.8439,1994.0
2019-09-17 11:40:00,74.42,74.42,74.41,74.41,2942.0,66.8439,66.8439,66.8349,66.8349,2942.0
2019-09-17 11:45:00,74.42,74.44,74.41,74.44,1421.0,66.8439,66.8619,66.8349,66.8619,1421.0
2019-09-17 11:50:00,74.41,74.42,74.41,74.42,3640.0,66.8349,66.8439,66.8349,66.8439,3640.0
2019-09-17 11:55:00,74.41,74.41,74.4,74.4,1900.0,66.8349,66.8349,66.826,66.826,1900.0
2019-09-17 12:00:00,74.4,74.41,74.4,74.4,7211.0,66.826,66.8349,66.826,66.826,7211.0
2019-09-17 12:05:00,74.42,74.43,74.38,74.38,19342.0,66.8439,66.8529,66.808,66.808,19342.0
2019-09-17 12:10:00,74.38,74.39,74.38,74.38,333.0,66.808,66.817,66.808,66.808,333.0
2019-09-17 12:15:00,74.38,74.38,74.38,74.38,0.0,66.808,66.808,66.808,66.808,0.0
2019-09-17 12:20:00,74.36,74.36,74.35,74.36,443.0,66.79,66.79,66.781,66.79,443.0
2019-09-17 12:25:00,74.36,74.37,74.34,74.37,3854.0,66.79,66.799,66.7721,66.799,3854.0
2019-09-17 12:30:00,74.36,74.36,74.36,74.36,200.0,66.79,66.79,66.79,66.79,200.0
2019-09-17 12:35:00,74.35,74.35,74.34,74.34,7781.0,66.781,66.781,66.7721,66.7721,7781.0
2019-09-17 12:40:00,74.35,74.37,74.35,74.36,3480.0,66.781,66.799,66.781,66.79,3480.0
2019-09-17 12:45:00,74.35,74.35,74.34,74.35,12066.0,66.781,66.781,66.7721,66.781,12066.0
2019-09-17 12:50:00,74.34,74.35,74.33,74.34,11979.0,66.7721,66.781,66.7631,66.7721,11979.0
2019-09-17 12:55:00,74.34,74.35,74.33,74.35,18103.0,66.7721,66.781,66.7631,66.781,18103.0
2019-09-17 13:00:00,74.35,74.36,74.33,74.34,16773.0,66.781,66.79,66.7631,66.7721,16773.0
2019-09-17 13:05:00,74.34,74.36,74.33,74.35,26596.0,66.7721,66.79,66.7631,66.781,26596.0
2019-09-17 13:10:00,74.36,74.37,74.35,74.37,14344.0,66.79,66.799,66.781,66.799,14344.0
2019-09-17 13:15:00,74.37,74.4,74.37,74.39,31300.0,66.799,66.826,66.799,66.817,31300.0
2019-09-17 13:20:00,74.4,74.4,74.39,74.4,12328.0,66.826,66.826,66.817,66.826,12328.0
2019-09-17 13:25:00,74.4,74.4,74.38,74.38,1039.0,66.826,66.826,66.808,66.808,1039.0
2019-09-17 13:30:00,74.38,74.38,74.38,74.38,0.0,66.808,66.808,66.808,66.808,0.0
2019-09-17 13:35:00,74.39,74.39,74.38,74.38,1528.0,66.817,66.817,66.808,66.808,1528.0
2019-09-17 13:40:00,74.37,74.39,74.37,74.39,1074.0,66.799,66.817,66.799,66.817,1074.0
2019-09-17 13:45:00,74.38,74.4,74.38,74.4,7732.0,66.808,66.826,66.808,66.826,7732.0
2019-09-17 13:50:00,74.4,74.4,74.39,74.39,1624.0,66.826,66.826,66.817,66.817,1624.0
2019-09-17 13:55:00,74.39,74.46,74.38,74.4,20529.0,66.817,66.8798,66.808,66.826,20529.0
2019-09-17 14:00:00,74.41,74.45,74.41,74.45,9311.0,66.8349,66.8709,66.8349,66.8709,9311.0
2019-09-17 14:05:00,74.44,74.44,74.38,74.4,8918.0,66.8619,66.8619,66.808,66.826,8918.0
2019-09-17 14:10:00,74.41,74.42,74.4,74.4,19981.0,66.8349,66.8439,66.826,66.826,19981.0
2019-09-17 14:15:00,74.4,74.42,74.39,74.4,9100.0,66.826,66.8439,66.817,66.826,9100.0
2019-09-17 14:20:00,74.38,74.38,74.37,74.38,1138.0,66.808,66.808,66.799,66.808,1138.0
2019-09-17 14:25:00,74.37,74.39,74.37,74.39,2274.0,66.799,66.817,66.799,66.817,2274.0
2019-09-17 14:30:00,74.39,74.4,74.39,74.39,3100.0,66.817,66.826,66.817,66.817,3100.0
2019-09-17 14:35:00,74.39,74.4,74.39,74.4,3634.0,66.817,66.826,66.817,66.826,3634.0
2019-09-17 14:40:00,74.39,74.41,74.38,74.4,3152.0,66.817,66.8349,66.808,66.826,3152.0
2019-09-17 14:45:00,74.41,74.42,74.41,74.41,1402.0,66.8349,66.8439,66.8349,66.8349,1402.0
2019-09-17 14:50:00,74.41,74.42,74.41,74.41,1460.0,66.8349,66.8439,66.8349,66.8349,1460.0
2019-09-17 14:55:00,74.41,74.41,74.4,74.4,3117.0,66.8349,66.8349,66.826,66.826,3117.0
2019-09-17 15:00:00,74.4,74.42,74.38,74.39,5905.0,66.826,66.8439,66.808,66.817,5905.0
2019-09-17 15:05:00,74.4,74.41,74.39,74.4,3250.0,66.826,66.8349,66.817,66.826,3250.0
2019-09-17 15:10:00,74.4,74.4,74.39,74.39,1796.0,66.826,66.826,66.817,66.817,1796.0
2019-09-17 15:15:00,74.39,74.39,74.38,74.38,1247.0,66.817,66.817,66.808,66.808,1247.0
2019-09-17 15:20:00,74.38,74.4,74.38,74.4,3000.0,66.808,66.826,66.808,66.826,3000.0
2019-09-17 15:25:00,74.41,74.43,74.4,74.43,8455.0,66.8349,66.8529,66.826,66.8529,8455.0
2019-09-17 15:30:00,74.44,74.45,74.43,74.45,1881.0,66.8619,66.8709,66.8529,66.8709,1881.0
2019-09-17 15:35:00,74.45,74.49,74.45,74.49,7418.0,66.8709,66.9068,66.8709,66.9068,7418.0
2019-09-17 15:40:00,74.5,74.51,74.49,74.51,6193.0,66.9158,66.9248,66.9068,66.9248,6193.0
2019-09-17 15:45:00,74.51,74.51,74.5,74.51,6744.0,66.9248,66.9248,66.9158,66.9248,6744.0
2019-09-17 15:50:00,74.51,74.53,74.49,74.53,12183.0,66.9248,66.9427,66.9068,66.9427,12183.0
2019-09-17 15:55:00,74.52,74.53,74.5,74.51,35203.0,66.9337,66.9427,66.9158,66.9248,35203.0
2019-09-18 09:30:00,74.38,74.38,74.33,74.34,16100.0,66.808,66.808,66.7631,66.7721,16100.0
2019-09-18 09:35:00,74.33,74.35,74.28,74.35,13507.0,66.7631,66.781,66.7182,66.781,13507.0
2019-09-18 09:40:00,74.35,74.35,74.33,74.34,6419.0,66.781,66.781,66.7631,66.7721,6419.0
2019-09-18 09:45:00,74.34,74.34,74.32,74.34,2295.0,66.7721,66.7721,66.7541,66.7721,2295.0
2019-09-18 09:50:00,74.34,74.34,74.3,74.33,11778.0,66.7721,66.7721,66.7361,66.7631,11778.0
2019-09-18 09:55:00,74.34,74.34,74.33,74.34,3354.0,66.7721,66.7721,66.7631,66.7721,3354.0
2019-09-18 10:00:00,74.34,74.34,74.32,74.33,576.0,66.7721,66.7721,66.7541,66.7631,576.0
2019-09-18 10:05:00,74.32,74.35,74.32,74.35,8971.0,66.7541,66.781,66.7541,66.781,8971.0
2019-09-18 10:10:00,74.35,74.36,74.34,74.36,5362.0,66.781,66.79,66.7721,66.79,5362.0
2019-09-18 10:15:00,74.36,74.4,74.35,74.39,48233.0,66.79,66.826,66.781,66.817,48233.0
2019-09-18 10:20:00,74.38,74.41,74.38,74.4,3459.0,66.808,66.8349,66.808,66.826,3459.0
2019-09-18 10:25:00,74.41,74.43,74.41,74.43,5385.0,66.8349,66.8529,66.8349,66.8529,5385.0
2019-09-18 10:30:00,74.45,74.45,74.41,74.42,10304.0,66.8709,66.8709,66.8349,66.8439,10304.0
2019-09-18 10:35:00,74.42,74.44,74.4,74.4,7300.0,66.8439,66.8619,66.826,66.826,7300.0
2019-09-18 10:40:00,74.4,74.42,74.4,74.41,1069.0,66.826,66.8439,66.826,66.8349,1069.0
2019-09-18 10:45:00,74.41,74.41,74.38,74.39,9839.0,66.8349,66.8349,66.808,66.817,9839.0
2019-09-18 10:50:00,74.38,74.38,74.35,74.36,13879.0,66.808,66.808,66.781,66.79,13879.0
2019-09-18 10:55:00,74.37,74.38,74.35,74.36,17339.0,66.799,66.808,66.781,66.79,17339.0
2019-09-18 11:00:00,74.37,74.37,74.36,74.37,1280.0,66.799,66.799,66.79,66.799,1280.0
2019-09-18 11:05:00,74.35,74.35,74.32,74.33,3029.0,66.781,66.781,66.7541,66.7631,3029.0
2019-09-18 11:10:00,74.33,74.34,74.32,74.34,1400.0,66.7631,66.7721,66.7541,66.7721,1400.0
2019-09-18 11:15:00,74.33,74.34,74.32,74.34,2490.0,66.7631,66.7721,66.7541,66.7721,2490.0
2019-09-18 11:20:00,74.34,74.35,74.33,74.35,1730.0,66.7721,66.781,66.7631,66.781,1730.0
2019-09-18 11:25:00,74.35,74.35,74.34,74.34,400.0,66.781,66.781,66.7721,66.7721,400.0
2019-09-18 11:30:00,74.34,74.34,74.31,74.31,5460.0,66.7721,66.7721,66.7451,66.7451,5460.0
2019-09-18 11:35:00,74.31,74.31,74.29,74.3,700.0,66.7451,66.7451,66.7272,66.7361,700.0
2019-09-18 11:40:00,74.3,74.3,74.3,74.3,100.0,66.7361,66.7361,66.7361,66.7361,100.0
2019-09-18 11:45:00,74.31,74.31,74.3,74.31,800.0,66.7451,66.7451,66.7361,66.7451,800.0
2019-09-18 11:50:00,74.31,74.32,74.31,74.31,4644.0,66.7451,66.7541,66.7451,66.7451,4644.0
2019-09-18 11:55:00,74.32,74.33,74.32,74.33,9400.0,66.7541,66.7631,66.7541,66.7631,9400.0
2019-09-18 12:00:00,74.34,74.35,74.33,74.33,11059.0,66.7721,66.781,66.7631,66.7631,11059.0
2019-09-18 12:05:00,74.33,74.35,74.33,74.34,14127.0,66.7631,66.781,66.7631,66.7721,14127.0
2019-09-18 12:10:00,74.34,74.35,74.33,74.34,7878.0,66.7721,66.781,66.7631,66.7721,7878.0
2019-09-18 12:15:00,74.34,74.34,74.33,74.34,6516.0,66.7721,66.7721,66.7631,66.7721,6516.0
2019-09-18 12:20:00,74.33,74.35,74.33,74.34,31186.0,66.7631,66.781,66.7631,66.7721,31186.0
2019-09-18 12:25:00,74.35,74.35,74.35,74.35,328.0,66.781,66.781,66.781,66.781,328.0
2019-09-18 12:30:00,74.36,74.37,74.36,74.37,899.0,66.79,66.799,66.79,66.799,899.0
2019-09-18 12:35:00,74.37,74.37,74.36,74.36,9071.0,66.799,66.799,66.79,66.79,9071.0
2019-09-18 12:40:00,74.36,74.36,74.33,74.34,1427.0,66.79,66.79,66.7631,66.7721,1427.0
2019-09-18 12:45:00,74.33,74.34,74.33,74.34,21886.0,66.7631,66.7721,66.7631,66.7721,21886.0
2019-09-18 12:50:00,74.34,74.34,74.32,74.33,5609.0,66.7721,66.7721,66.7541,66.7631,5609.0
2019-09-18 12:55:00,74.31,74.32,74.31,74.32,9156.0,66.7451,66.7541,66.7451,66.7541,9156.0
2019-09-18 13:00:00,74.31,74.31,74.3,74.31,6092.0,66.7451,66.7451,66.7361,66.7451,6092.0
2019-09-18 13:05:00,74.29,74.3,74.29,74.29,903.0,66.7272,66.7361,66.7272,66.7272,903.0
2019-09-18 13:10:00,74.3,74.3,74.28,74.3,12745.0,66.7361,66.7361,66.7182,66.7361,12745.0
2019-09-18 13:15:00,74.3,74.3,74.29,74.3,1121.0,66.7361,66.7361,66.7272,66.7361,1121.0
2019-09-18 13:20:00,74.29,74.3,74.29,74.3,2395.0,66.7272,66.7361,66.7272,66.7361,2395.0
2019-09-18 13:25:00,74.29,74.29,74.26,74.27,774.0,66.7272,66.7272,66.7002,66.7092,774.0
2019-09-18 13:30:00,74.26,74.26,74.25,74.26,2251.0,66.7002,66.7002,66.6912,66.7002,2251.0
2019-09-18 13:35:00,74.25,74.3,74.23,74.3,53076.0,66.6912,66.7361,66.6733,66.7361,53076.0
2019-09-18 13:40:00,74.3,74.31,74.29,74.3,2708.0,66.7361,66.7451,66.7272,66.7361,2708.0
2019-09-18 13:45:00,74.31,74.32,74.3,74.31,7944.0,66.7451,66.7541,66.7361,66.7451,7944.0
2019-09-18 13:50:00,74.31,74.34,74.3,74.34,3068.0,66.7451,66.7721,66.7361,66.7721,3068.0
2019-09-18 13:55:00,74.34,74.36,74.33,74.33,15540.0,66.7721,66.79,66.7631,66.7631,15540.0
2019-09-18 14:00:00,74.33,74.44,74.1,74.24,30093.0,66.7631,66.8619,66.5565,66.6822,30093.0
2019-09-18 14:05:00,74.26,74.39,74.24,74.25,19707.0,66.7002,66.817,66.6822,66.6912,19707.0
2019-09-18 14:10:00,74.24,74.24,73.98,73.98,67920.0,66.6822,66.6822,66.4487,66.4487,67920.0
2019-09-18 14:15:00,73.99,74.08,73.97,74.0,20461.0,66.4577,66.5385,66.4397,66.4667,20461.0
2019-09-18 14:20:00,74.0,74.05,73.94,74.03,12140.0,66.4667,66.5116,66.4128,66.4936,12140.0
2019-09-18 14:25:00,74.03,74.03,73.97,73.99,38753.0,66.4936,66.4936,66.4397,66.4577,38753.0
2019-09-18 14:30:00,73.96,74.07,73.91,74.07,19204.0,66.4307,66.5295,66.3858,66.5295,19204.0
2019-09-18 14:35:00,74.02,74.06,73.92,73.95,24298.0,66.4846,66.5206,66.3948,66.4218,24298.0
2019-09-18 14:40:00,73.96,74.03,73.95,73.99,25015.0,66.4307,66.4936,66.4218,66.4577,25015.0
2019-09-18 14:45:00,73.99,73.99,73.85,73.94,37445.0,66.4577,66.4577,66.3319,66.4128,37445.0
2019-09-18 14:50:00,73.91,74.09,73.91,74.09,6183.0,66.3858,66.5475,66.3858,66.5475,6183.0
2019-09-18 14:55:00,74.08,74.08,74.03,74.03,3638.0,66.5385,66.5385,66.4936,66.4936,3638.0
2019-09-18 15:00:00,74.04,74.09,73.99,74.06,7907.0,66.5026,66.5475,66.4577,66.5206,7907.0
2019-09-18 15:05:00,74.04,74.12,74.03,74.12,4718.0,66.5026,66.5745,66.4936,66.5745,4718.0
2019-09-18 15:10:00,74.11,74.16,74.11,74.13,3544.0,66.5655,66.6104,66.5655,66.5834,3544.0
2019-09-18 15:15:00,74.14,74.2,74.13,74.19,18584.0,66.5924,66.6463,66.5834,66.6373,18584.0
2019-09-18 15:20:00,74.2,74.23,74.15,74.19,16698.0,66.6463,66.6733,66.6014,66.6373,16698.0
2019-09-18 15:25:00,74.2,74.22,74.19,74.21,16483.0,66.6463,66.6643,66.6373,66.6553,16483.0
2019-09-18 15:30:00,74.22,74.38,74.21,74.38,31512.0,66.6643,66.808,66.6553,66.808,31512.0
2019-09-18 15:35:00,74.37,74.42,74.37,74.4,11987.0,66.799,66.8439,66.799,66.826,11987.0
2019-09-18 15:40:00,74.4,74.48,74.4,74.47,22923.0,66.826,66.8978,66.826,66.8888,22923.0
2019-09-18 15:45:00,74.49,74.49,74.43,74.47,13501.0,66.9068,66.9068,66.8529,66.8888,13501.0
2019-09-18 15:50:00,74.48,74.48,74.42,74.43,28939.0,66.8978,66.8978,66.8439,66.8529,28939.0
2019-09-18 15:55:00,74.43,74.46,74.41,74.44,82770.0,66.8529,66.8798,66.8349,66.8619,82770.0
2019-09-19 09:30:00,74.64,74.71,74.63,74.69,12609.0,67.0415,67.1044,67.0325,67.0864,12609.0
2019-09-19 09:35:00,74.69,74.75,74.69,74.71,24899.0,67.0864,67.1403,67.0864,67.1044,24899.0
2019-09-19 09:40:00,74.71,74.71,74.66,74.7,38235.0,67.1044,67.1044,67.0595,67.0954,38235.0
2019-09-19 09:45:00,74.7,74.7,74.65,74.67,45890.0,67.0954,67.0954,67.0505,67.0685,45890.0
2019-09-19 09:50:00,74.68,74.68,74.65,74.68,52284.0,67.0775,67.0775,67.0505,67.0775,52284.0
2019-09-19 09:55:00,74.68,74.71,74.67,74.71,7039.0,67.0775,67.1044,67.0685,67.1044,7039.0
2019-09-19 10:00:00,74.68,74.71,74.68,74.69,4665.0,67.0775,67.1044,67.0775,67.0864,4665.0
2019-09-19 10:05:00,74.7,74.72,74.68,74.69,25200.0,67.0954,67.1134,67.0775,67.0864,25200.0
2019-09-19 10:10:00,74.69,74.7,74.68,74.7,7168.0,67.0864,67.0954,67.0775,67.0954,7168.0
2019-09-19 10:15:00,74.73,74.77,74.72,74.75,16536.0,67.1224,67.1583,67.1134,67.1403,16536.0
2019-09-19 10:20:00,74.75,74.75,74.74,74.74,490.0,67.1403,67.1403,67.1313,67.1313,490.0
2019-09-19 10:25:00,74.74,74.74,74.73,74.73,858.0,67.1313,67.1313,67.1224,67.1224,858.0
2019-09-19 10:30:00,74.75,74.77,74.75,74.77,23307.0,67.1403,67.1583,67.1403,67.1583,23307.0
2019-09-19 10:35:00,74.77,74.8,74.77,74.78,24837.0,67.1583,67.1852,67.1583,67.1673,24837.0
2019-09-19 10:40:00,74.78,74.8,74.78,74.79,104204.0,67.1673,67.1852,67.1673,67.1763,104204.0
2019-09-19 10:45:00,74.78,74.79,74.77,74.79,4732.0,67.1673,67.1763,67.1583,67.1763,4732.0
2019-09-19 10:50:00,74.79,74.8,74.78,74.8,2367.0,67.1763,67.1852,67.1673,67.1852,2367.0
2019-09-19 10:55:00,74.81,74.81,74.76,74.77,9870.0,67.1942,67.1942,67.1493,67.1583,9870.0
2019-09-19 11:00:00,74.76,74.76,74.73,74.74,5577.0,67.1493,67.1493,67.1224,67.1313,5577.0
2019-09-19 11:05:00,74.74,74.75,74.74,74.75,6291.0,67.1313,67.1403,67.1313,67.1403,6291.0
2019-09-19 11:10:00,74.76,74.76,74.76,74.76,300.0,67.1493,67.1493,67.1493,67.1493,300.0
2019-09-19 11:15:00,74.76,74.78,74.75,74.78,10391.0,67.1493,67.1673,67.1403,67.1673,10391.0
2019-09-19 11:20:00,74.8,74.8,74.79,74.8,4694.0,67.1852,67.1852,67.1763,67.1852,4694.0
2019-09-19 11:25:00,74.79,74.79,74.77,74.78,6097.0,67.1763,67.1763,67.1583,67.1673,6097.0
2019-09-19 11:30:00,74.78,74.81,74.77,74.81,500.0,67.1673,67.1942,67.1583,67.1942,500.0
2019-09-19 11:35:00,74.8,74.84,74.79,74.84,9045.0,67.1852,67.2212,67.1763,67.2212,9045.0
2019-09-19 11:40:00,74.83,74.84,74.78,74.78,11999.0,67.2122,67.2212,67.1673,67.1673,11999.0
2019-09-19 11:45:00,74.77,74.77,74.76,74.77,4176.0,67.1583,67.1583,67.1493,67.1583,4176.0
2019-09-19 11:50:00,74.76,74.76,74.74,74.74,53752.0,67.1493,67.1493,67.1313,67.1313,53752.0
2019-09-19 11:55:00,74.75,74.76,74.74,74.76,4397.0,67.1403,67.1493,67.1313,67.1493,4397.0
2019-09-19 12:00:00,74.77,74.79,74.77,74.77,6589.0,67.1583,67.1763,67.1583,67.1583,6589.0
2019-09-19 12:05:00,74.77,74.78,74.76,74.78,3842.0,67.1583,67.1673,67.1493,67.1673,3842.0
2019-09-19 12:10:00,74.77,74.77,74.76,74.77,2172.0,67.1583,67.1583,67.1493,67.1583,2172.0
2019-09-19 12:15:00,74.76,74.76,74.73,74.73,18042.0,67.1493,67.1493,67.1224,67.1224,18042.0
2019-09-19 12:20:00,74.74,74.74,74.72,74.72,5714.0,67.1313,67.1313,67.1134,67.1134,5714.0
2019-09-19 12:25:00,74.73,74.74,74.62,74.64,53879.0,67.1224,67.1313,67.0236,67.0415,53879.0
2019-09-19 12:30:00,74.63,74.67,74.63,74.67,2810.0,67.0325,67.0685,67.0325,67.0685,2810.0
2019-09-19 12:35:00,74.67,74.7,74.67,74.7,300.0,67.0685,67.0954,67.0685,67.0954,300.0
2019-09-19 12:40:00,74.7,74.71,74.69,74.71,17131.0,67.0954,67.1044,67.0864,67.1044,17131.0
2019-09-19 12:45:00,74.72,74.73,74.71,74.72,1835.0,67.1134,67.1224,67.1044,67.1134,1835.0
2019-09-19 12:50:00,74.71,74.71,74.68,74.7,2680.0,67.1044,67.1044,67.0775,67.0954,2680.0
2019-09-19 12:55:00,74.71,74.73,74.7,74.73,600.0,67.1044,67.1224,67.0954,67.1224,600.0
2019-09-19 13:00:00,74.71,74.76,74.71,74.75,5200.0,67.1044,67.1493,67.1044,67.1403,5200.0
2019-09-19 13:05:00,74.76,74.76,74.71,74.72,2829.0,67.1493,67.1493,67.1044,67.1134,2829.0
2019-09-19 13:10:00,74.69,74.7,74.67,74.7,13400.0,67.0864,67.0954,67.0685,67.0954,13400.0
2019-09-19 13:15:00,74.7,74.72,74.7,74.72,1419.0,67.0954,67.1134,67.0954,67.1134,1419.0
2019-09-19 13:20:00,74.7,74.74,74.7,74.74,6915.0,67.0954,67.1313,67.0954,67.1313,6915.0
2019-09-19 13:25:00,74.72,74.73,74.71,74.72,24670.0,67.1134,67.1224,67.1044,67.1134,24670.0
2019-09-19 13:30:00,74.72,74.72,74.61,74.66,27205.0,67.1134,67.1134,67.0146,67.0595,27205.0
2019-09-19 13:35:00,74.67,74.67,74.63,74.64,821.0,67.0685,67.0685,67.0325,67.0415,821.0
2019-09-19 13:40:00,74.62,74.63,74.57,74.62,59008.0,67.0236,67.0325,66.9786,67.0236,59008.0
2019-09-19 13:45:00,74.62,74.66,74.62,74.66,5024.0,67.0236,67.0595,67.0236,67.0595,5024.0
2019-09-19 13:50:00,74.65,74.69,74.65,74.69,4174.0,67.0505,67.0864,67.0505,67.0864,4174.0
2019-09-19 13:55:00,74.67,74.69,74.67,74.68,1793.0,67.0685,67.0864,67.0685,67.0775,1793.0
2019-09-19 14:00:00,74.69,74.7,74.67,74.67,8562.0,67.0864,67.0954,67.0685,67.0685,8562.0
2019-09-19 14:05:00,74.67,74.67,74.66,74.67,4555.0,67.0685,67.0685,67.0595,67.0685,4555.0
2019-09-19 14:10:00,74.67,74.68,74.67,74.67,1700.0,67.0685,67.0775,67.0685,67.0685,1700.0
2019-09-19 14:15:00,74.68,74.68,74.68,74.68,400.0,67.0775,67.0775,67.0775,67.0775,400.0
2019-09-19 14:20:00,74.68,74.69,74.65,74.66,4689.0,67.0775,67.0864,67.0505,67.0595,4689.0
2019-09-19 14:25:00,74.67,74.67,74.64,74.66,5751.0,67.0685,67.0685,67.0415,67.0595,5751.0
2019-09-19 14:30:00,74.64,74.65,74.63,74.63,19766.0,67.0415,67.0505,67.0325,67.0325,19766.0
2019-09-19 14:35:00,74.64,74.64,74.61,74.62,3719.0,67.0415,67.0415,67.0146,67.0236,3719.0
2019-09-19 14:40:00,74.62,74.63,74.62,74.63,1260.0,67.0236,67.0325,67.0236,67.0325,1260.0
2019-09-19 14:45:00,74.62,74.62,74.59,74.6,7941.0,67.0236,67.0236,66.9966,67.0056,7941.0
2019-09-19 14:50:00,74.62,74.63,74.61,74.61,957.0,67.0236,67.0325,67.0146,67.0146,957.0
2019-09-19 14:55:00,74.6,74.61,74.59,74.59,1100.0,67.0056,67.0146,66.9966,66.9966,1100.0
2019-09-19 15:00:00,74.6,74.62,74.58,74.58,48698.0,67.0056,67.0236,66.9876,66.9876,48698.0
2019-09-19 15:05:00,74.59,74.6,74.57,74.59,10246.0,66.9966,67.0056,66.9786,66.9966,10246.0
2019-09-19 15:10:00,74.59,74.59,74.56,74.57,9769.0,66.9966,66.9966,66.9697,66.9786,9769.0
2019-09-19 15:15:00,74.55,74.58,74.55,74.58,2560.0,66.9607,66.9876,66.9607,66.9876,2560.0
2019-09-19 15:20:00,74.58,74.61,74.58,74.6,5936.0,66.9876,67.0146,66.9876,67.0056,5936.0
2019-09-19 15:25:00,74.6,74.61,74.57,74.58,14471.0,67.0056,67.0146,66.9786,66.9876,14471.0
2019-09-19 15:30:00,74.56,74.57,74.48,74.48,34855.0,66.9697,66.9786,66.8978,66.8978,34855.0
2019-09-19 15:35:00,74.48,74.54,74.46,74.53,5353.0,66.8978,66.9517,66.8798,66.9427,5353.0
2019-09-19 15:40:00,74.53,74.54,74.51,74.52,3168.0,66.9427,66.9517,66.9248,66.9337,3168.0
2019-09-19 15:45:00,74.5,74.52,74.46,74.46,19254.0,66.9158,66.9337,66.8798,66.8798,19254.0
2019-09-19 15:50:00,74.45,74.46,74.43,74.45,16135.0,66.8709,66.8798,66.8529,66.8709,16135.0
2019-09-19 15:55:00,74.47,74.52,74.46,74.48,34684.0,66.8888,66.9337,66.8798,66.8978,34684.0
2019-09-20 09:30:00,74.64,74.73,74.64,74.71,37093.0,67.0415,67.1224,67.0415,67.1044,37093.0
2019-09-20 09:35:00,74.7,74.73,74.66,74.73,5339.0,67.0954,67.1224,67.0595,67.1224,5339.0
2019-09-20 09:40:00,74.73,74.74,74.72,74.72,3120.0,67.1224,67.1313,67.1134,67.1134,3120.0
2019-09-20 09:45:00,74.74,74.74,74.68,74.69,3436.0,67.1313,67.1313,67.0775,67.0864,3436.0
2019-09-20 09:50:00,74.69,74.71,74.68,74.7,2072.0,67.0864,67.1044,67.0775,67.0954,2072.0
2019-09-20 09:55:00,74.7,74.7,74.69,74.7,14575.0,67.0954,67.0954,67.0864,67.0954,14575.0
2019-09-20 10:00:00,74.68,74.7,74.67,74.69,8714.0,67.0775,67.0954,67.0685,67.0864,8714.0
2019-09-20 10:05:00,74.69,74.71,74.67,74.7,16070.0,67.0864,67.1044,67.0685,67.0954,16070.0
2019-09-20 10:10:00,74.7,74.72,74.67,74.67,66689.0,67.0954,67.1134,67.0685,67.0685,66689.0
2019-09-20 10:15:00,74.68,74.71,74.66,74.69,8949.0,67.0775,67.1044,67.0595,67.0864,8949.0
2019-09-20 10:20:00,74.7,74.72,74.69,74.72,4597.0,67.0954,67.1134,67.0864,67.1134,4597.0
2019-09-20 10:25:00,74.71,74.73,74.71,74.71,2823.0,67.1044,67.1224,67.1044,67.1044,2823.0
2019-09-20 10:30:00,74.74,74.74,74.71,74.71,2617.0,67.1313,67.1313,67.1044,67.1044,2617.0
2019-09-20 10:35:00,74.69,74.69,74.65,74.65,35005.0,67.0864,67.0864,67.0505,67.0505,35005.0
2019-09-20 10:40:00,74.65,74.66,74.64,74.64,7648.0,67.0505,67.0595,67.0415,67.0415,7648.0
2019-09-20 10:45:00,74.66,74.66,74.65,74.65,23278.0,67.0595,67.0595,67.0505,67.0505,23278.0
2019-09-20 10:50:00,74.65,74.65,74.61,74.61,3100.0,67.0505,67.0505,67.0146,67.0146,3100.0
2019-09-20 10:55:00,74.63,74.65,74.63,74.63,1877.0,67.0325,67.0505,67.0325,67.0325,1877.0
2019-09-20 11:00:00,74.65,74.65,74.63,74.63,950.0,67.0505,67.0505,67.0325,67.0325,950.0
2019-09-20 11:05:00,74.62,74.66,74.62,74.66,900.0,67.0236,67.0595,67.0236,67.0595,900.0
2019-09-20 11:10:00,74.67,74.69,74.66,74.67,5110.0,67.0685,67.0864,67.0595,67.0685,5110.0
2019-09-20 11:15:00,74.65,74.66,74.61,74.63,24843.0,67.0505,67.0595,67.0146,67.0325,24843.0
2019-09-20 11:20:00,74.62,74.65,74.62,74.65,13798.0,67.0236,67.0505,67.0236,67.0505,13798.0
2019-09-20 11:25:00,74.63,74.63,74.58,74.59,3906.0,67.0325,67.0325,66.9876,66.9966,3906.0
2019-09-20 11:30:00,74.59,74.61,74.58,74.61,9335.0,66.9966,67.0146,66.9876,67.0146,9335.0
2019-09-20 11:35:00,74.59,74.59,74.57,74.57,3600.0,66.9966,66.9966,66.9786,66.9786,3600.0
2019-09-20 11:40:00,74.56,74.57,74.53,74.53,3760.0,66.9697,66.9786,66.9427,66.9427,3760.0
2019-09-20 11:45:00,74.55,74.56,74.53,74.56,1672.0,66.9607,66.9697,66.9427,66.9697,1672.0
2019-09-20 11:50:00,74.58,74.6,74.58,74.6,1302.0,66.9876,67.0056,66.9876,67.0056,1302.0
2019-09-20 11:55:00,74.6,74.62,74.59,74.62,234.0,67.0056,67.0236,66.9966,67.0236,234.0
2019-09-20 12:00:00,74.62,74.64,74.62,74.62,800.0,67.0236,67.0415,67.0236,67.0236,800.0
2019-09-20 12:05:00,74.61,74.62,74.6,74.61,1559.0,67.0146,67.0236,67.0056,67.0146,1559.0
2019-09-20 12:10:00,74.62,74.64,74.61,74.63,7696.0,67.0236,67.0415,67.0146,67.0325,7696.0
2019-09-20 12:15:00,74.64,74.64,74.62,74.62,4828.0,67.0415,67.0415,67.0236,67.0236,4828.0
2019-09-20 12:20:00,74.62,74.62,74.62,74.62,100.0,67.0236,67.0236,67.0236,67.0236,100.0
2019-09-20 12:25:00,74.62,74.62,74.6,74.61,1401.0,67.0236,67.0236,67.0056,67.0146,1401.0
2019-09-20 12:30:00,74.6,74.6,74.57,74.58,924.0,67.0056,67.0056,66.9786,66.9876,924.0
2019-09-20 12:35:00,74.56,74.57,74.54,74.56,26470.0,66.9697,66.9786,66.9517,66.9697,26470.0
2019-09-20 12:40:00,74.56,74.57,74.54,74.57,32101.0,66.9697,66.9786,66.9517,66.9786,32101.0
2019-09-20 12:45:00,74.57,74.59,74.57,74.59,3127.0,66.9786,66.9966,66.9786,66.9966,3127.0
2019-09-20 12:50:00,74.59,74.6,74.59,74.6,1800.0,66.9966,67.0056,66.9966,67.0056,1800.0
2019-09-20 12:55:00,74.6,74.61,74.59,74.61,1104.0,67.0056,67.0146,66.9966,67.0146,1104.0
2019-09-20 13:00:00,74.61,74.62,74.6,74.61,930.0,67.0146,67.0236,67.0056,67.0146,930.0
2019-09-20 13:05:00,74.61,74.61,74.6,74.61,1772.0,67.0146,67.0146,67.0056,67.0146,1772.0
2019-09-20 13:10:00,74.6,74.6,74.24,74.25,308860.0,67.0056,67.0056,66.6822,66.6912,308860.0
2019-09-20 13:15:00,74.25,74.32,74.07,74.28,333816.0,66.6912,66.7541,66.5295,66.7182,333816.0
2019-09-20 13:20:00,74.29,74.33,74.2,74.29,23132.0,66.7272,66.7631,66.6463,66.7272,23132.0
2019-09-20 13:25:00,74.29,74.34,74.29,74.33,18622.0,66.7272,66.7721,66.7272,66.7631,18622.0
2019-09-20 13:30:00,74.34,74.34,74.25,74.28,20582.0,66.7721,66.7721,66.6912,66.7182,20582.0
2019-09-20 13:35:00,74.27,74.33,74.27,74.27,4126.0,66.7092,66.7631,66.7092,66.7092,4126.0
2019-09-20 13:40:00,74.29,74.3,74.26,74.27,11293.0,66.7272,66.7361,66.7002,66.7092,11293.0
2019-09-20 13:45:00,74.28,74.29,74.2,74.2,2809.0,66.7182,66.7272,66.6463,66.6463,2809.0
2019-09-20 13:50:00,74.23,74.23,74.19,74.19,3373.0,66.6733,66.6733,66.6373,66.6373,3373.0
2019-09-20 13:55:00,74.19,74.32,74.19,74.28,19766.0,66.6373,66.7541,66.6373,66.7182,19766.0
2019-09-20 14:00:00,74.32,74.41,74.32,74.35,64011.0,66.7541,66.8349,66.7541,66.781,64011.0
2019-09-20 14:05:00,74.36,74.36,74.28,74.32,7635.0,66.79,66.79,66.7182,66.7541,7635.0
2019-09-20 14:10:00,74.31,74.32,74.28,74.29,15057.0,66.7451,66.7541,66.7182,66.7272,15057.0
2019-09-20 14:15:00,74.28,74.33,74.28,74.31,8894.0,66.7182,66.7631,66.7182,66.7451,8894.0
2019-09-20 14:20:00,74.31,74.38,74.31,74.37,7526.0,66.7451,66.808,66.7451,66.799,7526.0
2019-09-20 14:25:00,74.38,74.38,74.34,74.37,3312.0,66.808,66.808,66.7721,66.799,3312.0
2019-09-20 14:30:00,74.37,74.4,74.36,74.4,2987.0,66.799,66.826,66.79,66.826,2987.0
2019-09-20 14:35:00,74.39,74.43,74.39,74.42,3088.0,66.817,66.8529,66.817,66.8439,3088.0
2019-09-20 14:40:00,74.42,74.43,74.39,74.41,3315.0,66.8439,66.8529,66.817,66.8349,3315.0
2019-09-20 14:45:00,74.41,74.43,74.41,74.42,1523.0,66.8349,66.8529,66.8349,66.8439,1523.0
2019-09-20 14:50:00,74.42,74.42,74.39,74.39,4393.0,66.8439,66.8439,66.817,66.817,4393.0
2019-09-20 14:55:00,74.4,74.4,74.36,74.38,7800.0,66.826,66.826,66.79,66.808,7800.0
2019-09-20 15:00:00,74.38,74.4,74.37,74.39,16900.0,66.808,66.826,66.799,66.817,16900.0
2019-09-20 15:05:00,74.4,74.41,74.36,74.36,13242.0,66.826,66.8349,66.79,66.79,13242.0
2019-09-20 15:10:00,74.36,74.39,74.35,74.39,10208.0,66.79,66.817,66.781,66.817,10208.0
2019-09-20 15:15:00,74.39,74.42,74.38,74.38,15847.0,66.817,66.8439,66.808,66.808,15847.0
2019-09-20 15:20:00,74.37,74.38,74.32,74.34,12320.0,66.799,66.808,66.7541,66.7721,12320.0
2019-09-20 15:25:00,74.35,74.35,74.31,74.32,11538.0,66.781,66.781,66.7451,66.7541,11538.0
2019-09-20 15:30:00,74.33,74.35,74.29,74.29,13966.0,66.7631,66.781,66.7272,66.7272,13966.0
2019-09-20 15:35:00,74.3,74.33,74.29,74.31,14525.0,66.7361,66.7631,66.7272,66.7451,14525.0
2019-09-20 15:40:00,74.32,74.33,74.3,74.3,12564.0,66.7541,66.7631,66.7361,66.7361,12564.0
2019-09-20 15:45:00,74.3,74.31,74.25,74.26,25706.0,66.7361,66.7451,66.6912,66.7002,25706.0
2019-09-20 15:50:00,74.26,74.34,74.26,74.33,31161.0,66.7002,66.7721,66.7002,66.7631,31161.0
2019-09-20 15:55:00,74.33,74.34,74.21,74.21,123883.0,66.7631,66.7721,66.6553,66.6553,123883.0
2019-09-23 09:30:00,74.01,74.01,73.94,73.96,44359.0,66.4757,66.4757,66.4128,66.4307,44359.0
2019-09-23 09:35:00,73.98,74.07,73.98,74.06,11415.0,66.4487,66.5295,66.4487,66.5206,11415.0
2019-09-23 09:40:00,74.05,74.11,74.04,74.11,6363.0,66.5116,66.5655,66.5026,66.5655,6363.0
2019-09-23 09:45:00,74.11,74.12,74.08,74.11,5623.0,66.5655,66.5745,66.5385,66.5655,5623.0
2019-09-23 09:50:00,74.11,74.16,74.11,74.16,26515.0,66.5655,66.6104,66.5655,66.6104,26515.0
2019-09-23 09:55:00,74.16,74.16,74.08,74.08,9350.0,66.6104,66.6104,66.5385,66.5385,9350.0
2019-09-23 10:00:00,74.08,74.08,74.02,74.03,11549.0,66.5385,66.5385,66.4846,66.4936,11549.0
2019-09-23 10:05:00,74.02,74.02,73.97,73.98,14121.0,66.4846,66.4846,66.4397,66.4487,14121.0
2019-09-23 10:10:00,73.98,73.99,73.95,73.95,4133.0,66.4487,66.4577,66.4218,66.4218,4133.0
2019-09-23 10:15:00,73.95,74.01,73.94,74.01,16432.0,66.4218,66.4757,66.4128,66.4757,16432.0
2019-09-23 10:20:00,74.0,74.07,73.99,74.06,6648.0,66.4667,66.5295,66.4577,66.5206,6648.0
2019-09-23 10:25:00,74.05,74.08,74.04,74.08,3078.0,66.5116,66.5385,66.5026,66.5385,3078.0
2019-09-23 10:30:00,74.08,74.13,74.06,74.06,6348.0,66.5385,66.5834,66.5206,66.5206,6348.0
2019-09-23 10:35:00,74.06,74.09,74.06,74.07,3847.0,66.5206,66.5475,66.5206,66.5295,3847.0
2019-09-23 10:40:00,74.06,74.07,74.05,74.06,3165.0,66.5206,66.5295,66.5116,66.5206,3165.0
2019-09-23 10:45:00,74.06,74.06,74.03,74.06,9370.0,66.5206,66.5206,66.4936,66.5206,9370.0
2019-09-23 10:50:00,74.06,74.1,74.02,74.02,9274.0,66.5206,66.5565,66.4846,66.4846,9274.0
2019-09-23 10:55:00,74.04,74.05,74.03,74.03,3274.0,66.5026,66.5116,66.4936,66.4936,3274.0
2019-09-23 11:00:00,74.05,74.14,74.04,74.14,11149.0,66.5116,66.5924,66.5026,66.5924,11149.0
2019-09-23 11:05:00,74.13,74.14,74.1,74.11,4978.0,66.5834,66.5924,66.5565,66.5655,4978.0
2019-09-23 11:10:00,74.09,74.09,74.08,74.09,11128.0,66.5475,66.5475,66.5385,66.5475,11128.0
2019-09-23 11:15:00,74.1,74.15,74.09,74.14,7466.0,66.5565,66.6014,66.5475,66.5924,7466.0
2019-09-23 11:20:00,74.14,74.16,74.12,74.16,4792.0,66.5924,66.6104,66.5745,66.6104,4792.0
2019-09-23 11:25:00,74.17,74.18,74.15,74.17,3130.0,66.6194,66.6284,66.6014,66.6194,3130.0
2019-09-23 11:30:00,74.17,74.21,74.16,74.17,22231.0,66.6194,66.6553,66.6104,66.6194,22231.0
2019-09-23 11:35:00,74.17,74.19,74.16,74.17,171470.0,66.6194,66.6373,66.6104,66.6194,171470.0
2019-09-23 11:40:00,74.18,74.21,74.16,74.17,2769.0,66.6284,66.6553,66.6104,66.6194,2769.0
2019-09-23 11:45:00,74.17,74.19,74.17,74.19,6600.0,66.6194,66.6373,66.6194,66.6373,6600.0
2019-09-23 11:50:00,74.19,74.2,74.16,74.17,3293.0,66.6373,66.6463,66.6104,66.6194,3293.0
2019-09-23 11:55:00,74.18,74.2,74.17,74.19,10920.0,66.6284,66.6463,66.6194,66.6373,10920.0
2019-09-23 12:00:00,74.19,74.2,74.17,74.19,7073.0,66.6373,66.6463,66.6194,66.6373,7073.0
2019-09-23 12:05:00,74.2,74.23,74.2,74.22,3832.0,66.6463,66.6733,66.6463,66.6643,3832.0
2019-09-23 12:10:00,74.22,74.22,74.2,74.21,2761.0,66.6643,66.6643,66.6463,66.6553,2761.0
2019-09-23 12:15:00,74.2,74.21,74.2,74.2,1650.0,66.6463,66.6553,66.6463,66.6463,1650.0
2019-09-23 12:20:00,74.2,74.21,74.19,74.21,2761.0,66.6463,66.6553,66.6373,66.6553,2761.0
2019-09-23 12:25:00,74.22,74.24,74.21,74.22,3813.0,66.6643,66.6822,66.6553,66.6643,3813.0
2019-09-23 12:30:00,74.22,74.23,74.2,74.23,1907.0,66.6643,66.6733,66.6463,66.6733,1907.0
2019-09-23 12:35:00,74.22,74.23,74.21,74.23,2628.0,66.6643,66.6733,66.6553,66.6733,2628.0
2019-09-23 12:40:00,74.22,74.23,74.21,74.23,900.0,66.6643,66.6733,66.6553,66.6733,900.0
2019-09-23 12:45:00,74.23,74.23,74.21,74.21,3000.0,66.6733,66.6733,66.6553,66.6553,3000.0
2019-09-23 12:50:00,74.21,74.22,74.19,74.19,4602.0,66.6553,66.6643,66.6373,66.6373,4602.0
2019-09-23 12:55:00,74.2,74.2,74.14,74.16,60907.0,66.6463,66.6463,66.5924,66.6104,60907.0
2019-09-23 13:00:00,74.18,74.21,74.18,74.19,5534.0,66.6284,66.6553,66.6284,66.6373,5534.0
2019-09-23 13:05:00,74.18,74.2,74.18,74.2,2332.0,66.6284,66.6463,66.6284,66.6463,2332.0
2019-09-23 13:10:00,74.2,74.21,74.18,74.19,2335.0,66.6463,66.6553,66.6284,66.6373,2335.0
2019-09-23 13:15:00,74.19,74.2,74.18,74.2,1886.0,66.6373,66.6463,66.6284,66.6463,1886.0
2019-09-23 13:20:00,74.2,74.22,74.2,74.22,2776.0,66.6463,66.6643,66.6463,66.6643,2776.0
2019-09-23 13:25:00,74.21,74.23,74.2,74.23,2511.0,66.6553,66.6733,66.6463,66.6733,2511.0
2019-09-23 13:30:00,74.22,74.24,74.2,74.21,2972.0,66.6643,66.6822,66.6463,66.6553,2972.0
2019-09-23 13:35:00,74.21,74.22,74.21,74.22,200.0,66.6553,66.6643,66.6553,66.6643,200.0
2019-09-23 13:40:00,74.21,74.24,74.21,74.23,2930.0,66.6553,66.6822,66.6553,66.6733,2930.0
2019-09-23 13:45:00,74.24,74.25,74.24,74.25,2100.0,66.6822,66.6912,66.6822,66.6912,2100.0
2019-09-23 13:50:00,74.25,74.25,74.23,74.25,3937.0,66.6912,66.6912,66.6733,66.6912,3937.0
2019-09-23 13:55:00,74.23,74.25,74.23,74.25,1800.0,66.6733,66.6912,66.6733,66.6912,1800.0
2019-09-23 14:00:00,74.23,74.24,74.23,74.23,2283.0,66.6733,66.6822,66.6733,66.6733,2283.0
2019-09-23 14:05:00,74.23,74.24,74.22,74.23,2087.0,66.6733,66.6822,66.6643,66.6733,2087.0
2019-09-23 14:10:00,74.21,74.23,74.21,74.22,3867.0,66.6553,66.6733,66.6553,66.6643,3867.0
2019-09-23 14:15:00,74.23,74.23,74.21,74.21,3529.0,66.6733,66.6733,66.6553,66.6553,3529.0
2019-09-23 14:20:00,74.22,74.23,74.2,74.22,3450.0,66.6643,66.6733,66.6463,66.6643,3450.0
2019-09-23 14:25:00,74.21,74.22,74.21,74.22,835.0,66.6553,66.6643,66.6553,66.6643,835.0
2019-09-23 14:30:00,74.21,74.23,74.21,74.22,23710.0,66.6553,66.6733,66.6553,66.6643,23710.0
2019-09-23 14:35:00,74.22,74.22,74.2,74.2,2544.0,66.6643,66.6643,66.6463,66.6463,2544.0
2019-09-23 14:40:00,74.21,74.23,74.21,74.23,4422.0,66.6553,66.6733,66.6553,66.6733,4422.0
2019-09-23 14:45:00,74.23,74.24,74.23,74.23,4701.0,66.6733,66.6822,66.6733,66.6733,4701.0
2019-09-23 14:50:00,74.23,74.23,74.21,74.22,1597.0,66.6733,66.6733,66.6553,66.6643,1597.0
2019-09-23 14:55:00,74.23,74.23,74.22,74.23,2320.0,66.6733,66.6733,66.6643,66.6733,2320.0
2019-09-23 15:00:00,74.23,74.25,74.22,74.23,5527.0,66.6733,66.6912,66.6643,66.6733,5527.0
2019-09-23 15:05:00,74.23,74.3,74.23,74.28,6399.0,66.6733,66.7361,66.6733,66.7182,6399.0
2019-09-23 15:10:00,74.28,74.28,74.27,74.27,2444.0,66.7182,66.7182,66.7092,66.7092,2444.0
2019-09-23 15:15:00,74.27,74.29,74.27,74.28,6703.0,66.7092,66.7272,66.7092,66.7182,6703.0
2019-09-23 15:20:00,74.28,74.29,74.27,74.29,32772.0,66.7182,66.7272,66.7092,66.7272,32772.0
2019-09-23 15:25:00,74.28,74.29,74.27,74.27,5816.0,66.7182,66.7272,66.7092,66.7092,5816.0
2019-09-23 15:30:00,74.28,74.28,74.22,74.24,14139.0,66.7182,66.7182,66.6643,66.6822,14139.0
2019-09-23 15:35:00,74.24,74.24,74.2,74.23,15164.0,66.6822,66.6822,66.6463,66.6733,15164.0
2019-09-23 15:40:00,74.22,74.23,74.21,74.21,17612.0,66.6643,66.6733,66.6553,66.6553,17612.0
2019-09-23 15:45:00,74.23,74.24,74.21,74.23,35674.0,66.6733,66.6822,66.6553,66.6733,35674.0
2019-09-23 15:50:00,74.23,74.25,74.18,74.18,54875.0,66.6733,66.6912,66.6284,66.6284,54875.0
2019-09-23 15:55:00,74.17,74.2,74.15,74.17,55103.0,66.6194,66.6463,66.6014,66.6194,55103.0
2019-09-24 09:30:00,74.37,74.41,74.32,74.33,25300.0,66.799,66.8349,66.7541,66.7631,25300.0
2019-09-24 09:35:00,74.35,74.39,74.34,74.39,159864.0,66.781,66.817,66.7721,66.817,159864.0
2019-09-24 09:40:00,74.4,74.41,74.38,74.38,261948.0,66.826,66.8349,66.808,66.808,261948.0
2019-09-24 09:45:00,74.39,74.42,74.36,74.4,78335.0,66.817,66.8439,66.79,66.826,78335.0
2019-09-24 09:50:00,74.41,74.41,74.39,74.41,78455.0,66.8349,66.8349,66.817,66.8349,78455.0
2019-09-24 09:55:00,74.41,74.44,74.39,74.39,150595.0,66.8349,66.8619,66.817,66.817,150595.0
2019-09-24 10:00:00,74.37,74.4,74.34,74.4,113432.0,66.799,66.826,66.7721,66.826,113432.0
2019-09-24 10:05:00,74.39,74.39,74.29,74.34,75806.0,66.817,66.817,66.7272,66.7721,75806.0
2019-09-24 10:10:00,74.34,74.37,74.33,74.36,4814.0,66.7721,66.799,66.7631,66.79,4814.0
2019-09-24 10:15:00,74.35,74.36,74.29,74.36,18757.0,66.781,66.79,66.7272,66.79,18757.0
2019-09-24 10:20:00,74.35,74.37,74.19,74.21,46244.0,66.781,66.799,66.6373,66.6553,46244.0
2019-09-24 10:25:00,74.21,74.26,74.21,74.25,13321.0,66.6553,66.7002,66.6553,66.6912,13321.0
2019-09-24 10:30:00,74.25,74.29,74.24,74.29,14027.0,66.6912,66.7272,66.6822,66.7272,14027.0
2019-09-24 10:35:00,74.3,74.35,74.27,74.3,27374.0,66.7361,66.781,66.7092,66.7361,27374.0
2019-09-24 10:40:00,74.3,74.3,74.27,74.29,5596.0,66.7361,66.7361,66.7092,66.7272,5596.0
2019-09-24 10:45:00,74.28,74.28,74.21,74.23,8984.0,66.7182,66.7182,66.6553,66.6733,8984.0
2019-09-24 10:50:00,74.26,74.27,74.23,74.24,15979.0,66.7002,66.7092,66.6733,66.6822,15979.0
2019-09-24 10:55:00,74.24,74.25,74.21,74.23,5700.0,66.6822,66.6912,66.6553,66.6733,5700.0
2019-09-24 11:00:00,74.21,74.22,74.11,74.12,35315.0,66.6553,66.6643,66.5655,66.5745,35315.0
2019-09-24 11:05:00,74.13,74.14,74.11,74.14,3824.0,66.5834,66.5924,66.5655,66.5924,3824.0
2019-09-24 11:10:00,74.14,74.16,74.13,74.16,4295.0,66.5924,66.6104,66.5834,66.6104,4295.0
2019-09-24 11:15:00,74.15,74.16,74.11,74.13,31674.0,66.6014,66.6104,66.5655,66.5834,31674.0
2019-09-24 11:20:00,74.14,74.16,74.13,74.14,4000.0,66.5924,66.6104,66.5834,66.5924,4000.0
2019-09-24 11:25:00,74.12,74.16,74.11,74.13,24579.0,66.5745,66.6104,66.5655,66.5834,24579.0
2019-09-24 11:30:00,74.13,74.14,74.08,74.11,6201.0,66.5834,66.5924,66.5385,66.5655,6201.0
2019-09-24 11:35:00,74.11,74.11,73.97,73.98,35815.0,66.5655,66.5655,66.4397,66.4487,35815.0
2019-09-24 11:40:00,73.96,74.0,73.91,73.92,25601.0,66.4307,66.4667,66.3858,66.3948,25601.0
2019-09-24 11:45:00,73.92,74.01,73.92,74.01,26138.0,66.3948,66.4757,66.3948,66.4757,26138.0
2019-09-24 11:50:00,74.0,74.0,73.94,73.95,61081.0,66.4667,66.4667,66.4128,66.4218,61081.0
2019-09-24 11:55:00,73.95,73.98,73.94,73.97,3100.0,66.4218,66.4487,66.4128,66.4397,3100.0
2019-09-24 12:00:00,73.96,74.0,73.94,73.99,28420.0,66.4307,66.4667,66.4128,66.4577,28420.0
2019-09-24 12:05:00,74.0,74.04,73.99,74.03,2300.0,66.4667,66.5026,66.4577,66.4936,2300.0
2019-09-24 12:10:00,74.03,74.04,74.0,74.0,2482.0,66.4936,66.5026,66.4667,66.4667,2482.0
2019-09-24 12:15:00,74.0,74.02,73.93,73.93,13536.0,66.4667,66.4846,66.4038,66.4038,13536.0
2019-09-24 12:20:00,73.92,73.94,73.67,73.77,258585.0,66.3948,66.4128,66.1703,66.2601,258585.0
2019-09-24 12:25:00,73.77,73.8,73.65,73.75,31383.0,66.2601,66.287,66.1523,66.2421,31383.0
2019-09-24 12:30:00,73.75,73.75,73.69,73.75,5981.0,66.2421,66.2421,66.1882,66.2421,5981.0
2019-09-24 12:35:00,73.74,73.74,73.61,73.64,39236.0,66.2331,66.2331,66.1164,66.1433,39236.0
2019-09-24 12:40:00,73.67,73.67,73.58,73.64,31524.0,66.1703,66.1703,66.0894,66.1433,31524.0
2019-09-24 12:45:00,73.63,73.66,73.6,73.65,5173.0,66.1343,66.1613,66.1074,66.1523,5173.0
2019-09-24 12:50:00,73.66,73.66,73.56,73.56,3904.0,66.1613,66.1613,66.0715,66.0715,3904.0
2019-09-24 12:55:00,73.58,73.59,73.53,73.55,81062.0,66.0894,66.0984,66.0445,66.0625,81062.0
2019-09-24 13:00:00,73.55,73.62,73.55,73.61,22384.0,66.0625,66.1254,66.0625,66.1164,22384.0
2019-09-24 13:05:00,73.61,73.67,73.6,73.65,106970.0,66.1164,66.1703,66.1074,66.1523,106970.0
2019-09-24 13:10:00,73.62,73.63,73.54,73.58,44827.0,66.1254,66.1343,66.0535,66.0894,44827.0
2019-09-24 13:15:00,73.59,73.61,73.55,73.58,9040.0,66.0984,66.1164,66.0625,66.0894,9040.0
2019-09-24 13:20:00,73.56,73.56,73.49,73.51,11160.0,66.0715,66.0715,66.0086,66.0266,11160.0
2019-09-24 13:25:00,73.55,73.59,73.55,73.55,17663.0,66.0625,66.0984,66.0625,66.0625,17663.0
2019-09-24 13:30:00,73.53,73.64,73.53,73.63,66739.0,66.0445,66.1433,66.0445,66.1343,66739.0
2019-09-24 13:35:00,73.6,73.64,73.6,73.61,11895.0,66.1074,66.1433,66.1074,66.1164,11895.0
2019-09-24 13:40:00,73.61,73.63,73.59,73.62,4100.0,66.1164,66.1343,66.0984,66.1254,4100.0
2019-09-24 13:45:00,73.62,73.65,73.61,73.65,38497.0,66.1254,66.1523,66.1164,66.1523,38497.0
2019-09-24 13:50:00,73.64,73.66,73.58,73.59,18961.0,66.1433,66.1613,66.0894,66.0984,18961.0
2019-09-24 13:55:00,73.6,73.62,73.57,73.6,9834.0,66.1074,66.1254,66.0805,66.1074,9834.0
2019-09-24 14:00:00,73.59,73.6,73.53,73.53,75150.0,66.0984,66.1074,66.0445,66.0445,75150.0
2019-09-24 14:05:00,73.54,73.55,73.49,73.49,8300.0,66.0535,66.0625,66.0086,66.0086,8300.0
2019-09-24 14:10:00,73.49,73.86,73.47,73.78,578650.0,66.0086,66.3409,65.9906,66.2691,578650.0
2019-09-24 14:15:00,73.82,73.86,73.75,73.84,79601.0,66.305,66.3409,66.2421,66.323,79601.0
2019-09-24 14:20:00,73.82,73.83,73.76,73.76,15409.0,66.305,66.314,66.2511,66.2511,15409.0
2019-09-24 14:25:00,73.77,73.81,73.77,73.79,2497.0,66.2601,66.296,66.2601,66.2781,2497.0
2019-09-24 14:30:00,73.79,73.81,73.77,73.77,3397.0,66.2781,66.296,66.2601,66.2601,3397.0
2019-09-24 14:35:00,73.77,73.83,73.61,73.69,290415.0,66.2601,66.314,66.1164,66.1882,290415.0
2019-09-24 14:40:00,73.7,73.7,73.63,73.66,38582.0,66.1972,66.1972,66.1343,66.1613,38582.0
2019-09-24 14:45:00,73.67,73.7,73.63,73.7,11970.0,66.1703,66.1972,66.1343,66.1972,11970.0
2019-09-24 14:50:00,73.7,73.75,73.66,73.72,151941.0,66.1972,66.2421,66.1613,66.2152,151941.0
2019-09-24 14:55:00,73.71,73.71,73.65,73.65,38540.0,66.2062,66.2062,66.1523,66.1523,38540.0
2019-09-24 15:00:00,73.66,73.69,73.62,73.68,14447.0,66.1613,66.1882,66.1254,66.1793,14447.0
2019-09-24 15:05:00,73.69,73.7,73.67,73.68,15435.0,66.1882,66.1972,66.1703,66.1793,15435.0
2019-09-24 15:10:00,73.66,73.75,73.66,73.73,15809.0,66.1613,66.2421,66.1613,66.2242,15809.0
2019-09-24 15:15:00,73.74,73.74,73.69,73.69,10606.0,66.2331,66.2331,66.1882,66.1882,10606.0
2019-09-24 15:20:00,73.69,73.69,73.56,73.56,13220.0,66.1882,66.1882,66.0715,66.0715,13220.0
2019-09-24 15:25:00,73.57,73.63,73.56,73.61,11855.0,66.0805,66.1343,66.0715,66.1164,11855.0
2019-09-24 15:30:00,73.61,73.61,73.53,73.55,19696.0,66.1164,66.1164,66.0445,66.0625,19696.0
2019-09-24 15:35:00,73.56,73.59,73.53,73.57,13872.0,66.0715,66.0984,66.0445,66.0805,13872.0
2019-09-24 15:40:00,73.56,73.6,73.55,73.57,34670.0,66.0715,66.1074,66.0625,66.0805,34670.0
2019-09-24 15:45:00,73.57,73.7,73.56,73.68,29801.0,66.0805,66.1972,66.0715,66.1793,29801.0
2019-09-24 15:50:00,73.67,73.68,73.6,73.66,111451.0,66.1703,66.1793,66.1074,66.1613,111451.0
2019-09-24 15:55:00,73.66,73.67,73.59,73.65,94057.0,66.1613,66.1703,66.0984,66.1523,94057.0
2019-09-25 09:30:00,73.46,73.54,73.44,73.53,115854.0,65.9816,66.0535,65.9637,66.0445,115854.0
2019-09-25 09:35:00,73.53,73.56,73.5,73.52,89212.0,66.0445,66.0715,66.0176,66.0355,89212.0
2019-09-25 09:40:00,73.52,73.54,73.47,73.47,60690.0,66.0355,66.0535,65.9906,65.9906,60690.0
2019-09-25 09:45:00,73.47,73.48,73.39,73.42,42822.0,65.9906,65.9996,65.9188,65.9457,42822.0
2019-09-25 09:50:00,73.41,73.42,73.36,73.38,88956.0,65.9367,65.9457,65.8918,65.9098,88956.0
2019-09-25 09:55:00,73.39,73.39,73.3,73.32,77496.0,65.9188,65.9188,65.8379,65.8559,77496.0
2019-09-25 10:00:00,73.33,73.34,73.16,73.3,148283.0,65.8649,65.8739,65.7122,65.8379,148283.0
2019-09-25 10:05:00,73.28,73.43,73.25,73.35,50742.0,65.82,65.9547,65.793,65.8828,50742.0
2019-09-25 10:10:00,73.37,73.41,73.29,73.29,20005.0,65.9008,65.9367,65.829,65.829,20005.0
2019-09-25 10:15:00,73.28,73.31,73.24,73.24,20247.0,65.82,65.8469,65.784,65.784,20247.0
2019-09-25 10:20:00,73.27,73.31,73.22,73.24,35819.0,65.811,65.8469,65.7661,65.784,35819.0
2019-09-25 10:25:00,73.27,73.34,73.26,73.34,60061.0,65.811,65.8739,65.802,65.8739,60061.0
2019-09-25 10:30:00,73.34,73.42,73.32,73.4,19578.0,65.8739,65.9457,65.8559,65.9278,19578.0
2019-09-25 10:35:00,73.4,73.43,73.38,73.42,63557.0,65.9278,65.9547,65.9098,65.9457,63557.0
2019-09-25 10:40:00,73.4,73.4,73.33,73.38,24457.0,65.9278,65.9278,65.8649,65.9098,24457.0
2019-09-25 10:45:00,73.4,73.4,73.37,73.39,16222.0,65.9278,65.9278,65.9008,65.9188,16222.0
2019-09-25 10:50:00,73.39,73.62,73.35,73.58,61521.0,65.9188,66.1254,65.8828,66.0894,61521.0
2019-09-25 10:55:00,73.56,73.6,73.55,73.56,7738.0,66.0715,66.1074,66.0625,66.0715,7738.0
2019-09-25 11:00:00,73.56,73.62,73.55,73.62,9239.0,66.0715,66.1254,66.0625,66.1254,9239.0
2019-09-25 11:05:00,73.61,73.62,73.58,73.59,261993.0,66.1164,66.1254,66.0894,66.0984,261993.0
2019-09-25 11:10:00,73.59,73.62,73.57,73.61,63774.0,66.0984,66.1254,66.0805,66.1164,63774.0
2019-09-25 11:15:00,73.62,73.64,73.58,73.58,37688.0,66.1254,66.1433,66.0894,66.0894,37688.0
2019-09-25 11:20:00,73.58,73.65,73.58,73.61,49160.0,66.0894,66.1523,66.0894,66.1164,49160.0
2019-09-25 11:25:00,73.62,73.63,73.59,73.59,87137.0,66.1254,66.1343,66.0984,66.0984,87137.0
2019-09-25 11:30:00,73.59,73.61,73.58,73.6,30449.0,66.0984,66.1164,66.0894,66.1074,30449.0
2019-09-25 11:35:00,73.61,73.62,73.56,73.62,25420.0,66.1164,66.1254,66.0715,66.1254,25420.0
2019-09-25 11:40:00,73.63,73.67,73.6,73.61,57351.0,66.1343,66.1703,66.1074,66.1164,57351.0
2019-09-25 11:45:00,73.6,73.63,73.58,73.59,26079.0,66.1074,66.1343,66.0894,66.0984,26079.0
2019-09-25 11:50:00,73.59,73.59,73.55,73.57,23115.0,66.0984,66.0984,66.0625,66.0805,23115.0
2019-09-25 11:55:00,73.58,73.6,73.56,73.6,33747.0,66.0894,66.1074,66.0715,66.1074,33747.0
2019-09-25 12:00:00,73.62,73.64,73.59,73.64,43054.0,66.1254,66.1433,66.0984,66.1433,43054.0
2019-09-25 12:05:00,73.64,73.69,73.62,73.67,52072.0,66.1433,66.1882,66.1254,66.1703,52072.0
2019-09-25 12:10:00,73.66,73.66,73.63,73.64,24517.0,66.1613,66.1613,66.1343,66.1433,24517.0
2019-09-25 12:15:00,73.64,73.66,73.58,73.63,36766.0,66.1433,66.1613,66.0894,66.1343,36766.0
2019-09-25 12:20:00,73.62,73.64,73.6,73.62,27633.0,66.1254,66.1433,66.1074,66.1254,27633.0
2019-09-25 12:25:00,73.63,73.65,73.62,73.64,37927.0,66.1343,66.1523,66.1254,66.1433,37927.0
2019-09-25 12:30:00,73.64,73.66,73.64,73.64,35935.0,66.1433,66.1613,66.1433,66.1433,35935.0
2019-09-25 12:35:00,73.64,73.66,73.63,73.63,23843.0,66.1433,66.1613,66.1343,66.1343,23843.0
2019-09-25 12:40:00,73.64,73.64,73.61,73.63,21481.0,66.1433,66.1433,66.1164,66.1343,21481.0
2019-09-25 12:45:00,73.63,73.65,73.61,73.62,23191.0,66.1343,66.1523,66.1164,66.1254,23191.0
2019-09-25 12:50:00,73.62,73.63,73.58,73.62,29562.0,66.1254,66.1343,66.0894,66.1254,29562.0
2019-09-25 12:55:00,73.62,73.68,73.58,73.61,100373.0,66.1254,66.1793,66.0894,66.1164,100373.0
2019-09-25 13:00:00,73.61,73.64,73.59,73.61,27202.0,66.1164,66.1433,66.0984,66.1164,27202.0
2019-09-25 13:05:00,73.61,73.66,73.61,73.66,20535.0,66.1164,66.1613,66.1164,66.1613,20535.0
2019-09-25 13:10:00,73.65,73.66,73.64,73.66,74485.0,66.1523,66.1613,66.1433,66.1613,74485.0
2019-09-25 13:15:00,73.66,73.66,73.61,73.61,33067.0,66.1613,66.1613,66.1164,66.1164,33067.0
2019-09-25 13:20:00,73.62,73.65,73.61,73.64,16717.0,66.1254,66.1523,66.1164,66.1433,16717.0
2019-09-25 13:25:00,73.64,73.65,73.63,73.64,38298.0,66.1433,66.1523,66.1343,66.1433,38298.0
2019-09-25 13:30:00,73.64,73.66,73.62,73.64,28466.0,66.1433,66.1613,66.1254,66.1433,28466.0
2019-09-25 13:35:00,73.63,73.67,73.63,73.65,33090.0,66.1343,66.1703,66.1343,66.1523,33090.0
2019-09-25 13:40:00,73.66,73.67,73.65,73.66,36953.0,66.1613,66.1703,66.1523,66.1613,36953.0
2019-09-25 13:45:00,73.67,73.69,73.66,73.69,84270.0,66.1703,66.1882,66.1613,66.1882,84270.0
2019-09-25 13:50:00,73.68,73.74,73.67,73.72,13387.0,66.1793,66.2331,66.1703,66.2152,13387.0
2019-09-25 13:55:00,73.73,73.74,73.72,73.73,91672.0,66.2242,66.2331,66.2152,66.2242,91672.0
2019-09-25 14:00:00,73.72,73.8,73.72,73.76,377270.0,66.2152,66.287,66.2152,66.2511,377270.0
2019-09-25 14:05:00,73.76,73.8,73.76,73.8,49335.0,66.2511,66.287,66.2511,66.287,49335.0
2019-09-25 14:10:00,73.8,73.82,73.79,73.8,40091.0,66.287,66.305,66.2781,66.287,40091.0
2019-09-25 14:15:00,73.8,73.83,73.79,73.82,34638.0,66.287,66.314,66.2781,66.305,34638.0
2019-09-25 14:20:00,73.82,73.82,73.81,73.81,24413.0,66.305,66.305,66.296,66.296,24413.0
2019-09-25 14:25:00,73.81,73.83,73.81,73.82,25665.0,66.296,66.314,66.296,66.305,25665.0
2019-09-25 14:30:00,73.81,73.82,73.79,73.8,31700.0,66.296,66.305,66.2781,66.287,31700.0
2019-09-25 14:35:00,73.8,73.81,73.79,73.81,7100.0,66.287,66.296,66.2781,66.296,7100.0
2019-09-25 14:40:00,73.81,73.84,73.8,73.83,47664.0,66.296,66.323,66.287,66.314,47664.0
2019-09-25 14:45:00,73.83,73.85,73.83,73.85,30162.0,66.314,66.3319,66.314,66.3319,30162.0
2019-09-25 14:50:00,73.84,73.85,73.83,73.84,40972.0,66.323,66.3319,66.314,66.323,40972.0
2019-09-25 14:55:00,73.84,73.86,73.83,73.85,106260.0,66.323,66.3409,66.314,66.3319,106260.0
2019-09-25 15:00:00,73.86,73.86,73.84,73.85,151256.0,66.3409,66.3409,66.323,66.3319,151256.0
2019-09-25 15:05:00,73.86,73.89,73.85,73.87,176414.0,66.3409,66.3679,66.3319,66.3499,176414.0
2019-09-25 15:10:00,73.88,73.91,73.87,73.89,188298.0,66.3589,66.3858,66.3499,66.3679,188298.0
2019-09-25 15:15:00,73.89,73.9,73.88,73.89,155018.0,66.3679,66.3769,66.3589,66.3679,155018.0
2019-09-25 15:20:00,73.89,73.91,73.89,73.91,147581.0,66.3679,66.3858,66.3679,66.3858,147581.0
2019-09-25 15:25:00,73.9,73.91,73.89,73.89,184642.0,66.3769,66.3858,66.3679,66.3679,184642.0
2019-09-25 15:30:00,73.89,73.91,73.88,73.9,239936.0,66.3679,66.3858,66.3589,66.3769,239936.0
2019-09-25 15:35:00,73.9,73.91,73.89,73.9,141597.0,66.3769,66.3858,66.3679,66.3769,141597.0
2019-09-25 15:40:00,73.91,73.93,73.9,73.92,133240.0,66.3858,66.4038,66.3769,66.3948,133240.0
2019-09-25 15:45:00,73.92,73.95,73.9,73.94,314469.0,66.3948,66.4218,66.3769,66.4128,314469.0
2019-09-25 15:50:00,73.94,73.98,73.92,73.92,331207.0,66.4128,66.4487,66.3948,66.3948,331207.0
2019-09-25 15:55:00,73.92,73.92,73.86,73.89,595892.0,66.3948,66.3948,66.3409,66.3679,595892.0
2019-09-26 09:30:00,74.02,74.02,73.9,73.9,65095.0,66.4846,66.4846,66.3769,66.3769,65095.0
2019-09-26 09:35:00,73.89,73.92,73.84,73.89,39010.0,66.3679,66.3948,66.323,66.3679,39010.0
2019-09-26 09:40:00,73.87,73.88,73.82,73.88,32504.0,66.3499,66.3589,66.305,66.3589,32504.0
2019-09-26 09:45:00,73.88,73.92,73.85,73.9,40199.0,66.3589,66.3948,66.3319,66.3769,40199.0
2019-09-26 09:50:00,73.89,73.89,73.85,73.86,49472.0,66.3679,66.3679,66.3319,66.3409,49472.0
2019-09-26 09:55:00,73.85,73.87,73.82,73.85,39520.0,66.3319,66.3499,66.305,66.3319,39520.0
2019-09-26 10:00:00,73.86,73.94,73.85,73.93,33922.0,66.3409,66.4128,66.3319,66.4038,33922.0
2019-09-26 10:05:00,73.93,73.94,73.84,73.85,240640.0,66.4038,66.4128,66.323,66.3319,240640.0
2019-09-26 10:10:00,73.84,73.85,73.82,73.84,99396.0,66.323,66.3319,66.305,66.323,99396.0
2019-09-26 10:15:00,73.83,73.83,73.76,73.77,74526.0,66.314,66.314,66.2511,66.2601,74526.0
2019-09-26 10:20:00,73.77,73.8,73.75,73.78,8055.0,66.2601,66.287,66.2421,66.2691,8055.0
2019-09-26 10:25:00,73.78,73.84,73.75,73.83,543919.0,66.2691,66.323,66.2421,66.314,543919.0
2019-09-26 10:30:00,73.82,73.84,73.8,73.8,128056.0,66.305,66.323,66.287,66.287,128056.0
2019-09-26 10:35:00,73.81,73.84,73.78,73.82,163360.0,66.296,66.323,66.2691,66.305,163360.0
2019-09-26 10:40:00,73.83,73.84,73.79,73.82,413337.0,66.314,66.323,66.2781,66.305,413337.0
2019-09-26 10:45:00,73.82,73.86,73.8,73.86,309291.0,66.305,66.3409,66.287,66.3409,309291.0
2019-09-26 10:50:00,73.85,73.85,73.82,73.83,600538.0,66.3319,66.3319,66.305,66.314,600538.0
2019-09-26 10:55:00,73.82,73.85,73.7,73.76,464596.0,66.305,66.3319,66.1972,66.2511,464596.0
2019-09-26 11:00:00,73.76,73.77,73.63,73.68,52683.0,66.2511,66.2601,66.1343,66.1793,52683.0
2019-09-26 11:05:00,73.68,73.74,73.68,73.7,33356.0,66.1793,66.2331,66.1793,66.1972,33356.0
2019-09-26 11:10:00,73.7,73.75,73.7,73.71,19208.0,66.1972,66.2421,66.1972,66.2062,19208.0
2019-09-26 11:15:00,73.71,73.72,73.57,73.61,33448.0,66.2062,66.2152,66.0805,66.1164,33448.0
2019-09-26 11:20:00,73.6,73.6,73.56,73.57,35224.0,66.1074,66.1074,66.0715,66.0805,35224.0
2019-09-26 11:25:00,73.58,73.64,73.55,73.63,23040.0,66.0894,66.1433,66.0625,66.1343,23040.0
2019-09-26 11:30:00,73.63,73.66,73.59,73.63,17716.0,66.1343,66.1613,66.0984,66.1343,17716.0
2019-09-26 11:35:00,73.63,73.71,73.63,73.7,35319.0,66.1343,66.2062,66.1343,66.1972,35319.0
2019-09-26 11:40:00,73.69,73.69,73.64,73.65,17970.0,66.1882,66.1882,66.1433,66.1523,17970.0
2019-09-26 11:45:00,73.64,73.64,73.6,73.63,21903.0,66.1433,66.1433,66.1074,66.1343,21903.0
2019-09-26 11:50:00,73.63,73.63,73.58,73.59,15386.0,66.1343,66.1343,66.0894,66.0984,15386.0
2019-09-26 11:55:00,73.6,73.64,73.6,73.63,31280.0,66.1074,66.1433,66.1074,66.1343,31280.0
2019-09-26 12:00:00,73.63,73.69,73.59,73.67,31779.0,66.1343,66.1882,66.0984,66.1703,31779.0
2019-09-26 12:05:00,73.67,73.71,73.67,73.69,23681.0,66.1703,66.2062,66.1703,66.1882,23681.0
2019-09-26 12:10:00,73.69,73.7,73.66,73.69,23059.0,66.1882,66.1972,66.1613,66.1882,23059.0
2019-09-26 12:15:00,73.7,73.73,73.69,73.73,37585.0,66.1972,66.2242,66.1882,66.2242,37585.0
2019-09-26 12:20:00,73.73,73.74,73.7,73.72,18230.0,66.2242,66.2331,66.1972,66.2152,18230.0
2019-09-26 12:25:00,73.72,73.78,73.69,73.77,91921.0,66.2152,66.2691,66.1882,66.2601,91921.0
2019-09-26 12:30:00,73.77,73.77,73.73,73.74,24869.0,66.2601,66.2601,66.2242,66.2331,24869.0
2019-09-26 12:35:00,73.74,73.8,73.73,73.8,26945.0,66.2331,66.287,66.2242,66.287,26945.0
2019-09-26 12:40:00,73.8,73.8,73.75,73.75,21691.0,66.287,66.287,66.2421,66.2421,21691.0
2019-09-26 12:45:00,73.74,73.76,73.73,73.75,25805.0,66.2331,66.2511,66.2242,66.2421,25805.0
2019-09-26 12:50:00,73.75,73.75,73.7,73.7,40085.0,66.2421,66.2421,66.1972,66.1972,40085.0
2019-09-26 12:55:00,73.71,73.74,73.7,73.73,18993.0,66.2062,66.2331,66.1972,66.2242,18993.0
2019-09-26 13:00:00,73.75,73.75,73.73,73.75,17508.0,66.2421,66.2421,66.2242,66.2421,17508.0
2019-09-26 13:05:00,73.75,73.78,73.75,73.76,17580.0,66.2421,66.2691,66.2421,66.2511,17580.0
2019-09-26 13:10:00,73.76,73.76,73.72,73.73,15879.0,66.2511,66.2511,66.2152,66.2242,15879.0
2019-09-26 13:15:00,73.72,73.72,73.7,73.7,63246.0,66.2152,66.2152,66.1972,66.1972,63246.0
2019-09-26 13:20:00,73.7,73.7,73.68,73.68,19793.0,66.1972,66.1972,66.1793,66.1793,19793.0
2019-09-26 13:25:00,73.67,73.68,73.66,73.68,24457.0,66.1703,66.1793,66.1613,66.1793,24457.0
2019-09-26 13:30:00,73.68,73.72,73.68,73.7,24772.0,66.1793,66.2152,66.1793,66.1972,24772.0
2019-09-26 13:35:00,73.69,73.76,73.68,73.75,39039.0,66.1882,66.2511,66.1793,66.2421,39039.0
2019-09-26 13:40:00,73.75,73.76,73.73,73.76,22914.0,66.2421,66.2511,66.2242,66.2511,22914.0
2019-09-26 13:45:00,73.76,73.77,73.76,73.76,15833.0,66.2511,66.2601,66.2511,66.2511,15833.0
2019-09-26 13:50:00,73.76,73.77,73.73,73.77,38080.0,66.2511,66.2601,66.2242,66.2601,38080.0
2019-09-26 13:55:00,73.78,73.8,73.76,73.8,23172.0,66.2691,66.287,66.2511,66.287,23172.0
2019-09-26 14:00:00,73.8,73.87,73.8,73.84,152565.0,66.287,66.3499,66.287,66.323,152565.0
2019-09-26 14:05:00,73.84,73.91,73.82,73.91,86420.0,66.323,66.3858,66.305,66.3858,86420.0
2019-09-26 14:10:00,73.91,73.92,73.86,73.87,61232.0,66.3858,66.3948,66.3409,66.3499,61232.0
2019-09-26 14:15:00,73.87,73.91,73.86,73.88,35554.0,66.3499,66.3858,66.3409,66.3589,35554.0
2019-09-26 14:20:00,73.89,73.92,73.88,73.9,29965.0,66.3679,66.3948,66.3589,66.3769,29965.0
2019-09-26 14:25:00,73.9,73.9,73.85,73.87,46417.0,66.3769,66.3769,66.3319,66.3499,46417.0
2019-09-26 14:30:00,73.87,73.89,73.86,73.86,26078.0,66.3499,66.3679,66.3409,66.3409,26078.0
2019-09-26 14:35:00,73.86,73.86,73.85,73.85,35434.0,66.3409,66.3409,66.3319,66.3319,35434.0
2019-09-26 14:40:00,73.86,73.89,73.85,73.87,31207.0,66.3409,66.3679,66.3319,66.3499,31207.0
2019-09-26 14:45:00,73.87,73.89,73.86,73.88,26422.0,66.3499,66.3679,66.3409,66.3589,26422.0
2019-09-26 14:50:00,73.87,73.87,73.82,73.82,43839.0,66.3499,66.3499,66.305,66.305,43839.0
2019-09-26 14:55:00,73.83,73.85,73.8,73.81,39811.0,66.314,66.3319,66.287,66.296,39811.0
2019-09-26 15:00:00,73.81,73.86,73.81,73.85,51194.0,66.296,66.3409,66.296,66.3319,51194.0
2019-09-26 15:05:00,73.84,73.86,73.8,73.86,44210.0,66.323,66.3409,66.287,66.3409,44210.0
2019-09-26 15:10:00,73.85,73.88,73.83,73.85,46363.0,66.3319,66.3589,66.314,66.3319,46363.0
2019-09-26 15:15:00,73.85,73.86,73.83,73.86,36508.0,66.3319,66.3409,66.314,66.3409,36508.0
2019-09-26 15:20:00,73.86,73.87,73.83,73.84,36563.0,66.3409,66.3499,66.314,66.323,36563.0
2019-09-26 15:25:00,73.85,73.94,73.84,73.91,239543.0,66.3319,66.4128,66.323,66.3858,239543.0
2019-09-26 15:30:00,73.91,73.97,73.9,73.95,63362.0,66.3858,66.4397,66.3769,66.4218,63362.0
2019-09-26 15:35:00,73.94,73.95,73.89,73.89,30642.0,66.4128,66.4218,66.3679,66.3679,30642.0
2019-09-26 15:40:00,73.88,73.88,73.83,73.86,26152.0,66.3589,66.3589,66.314,66.3409,26152.0
2019-09-26 15:45:00,73.85,73.87,73.84,73.87,32746.0,66.3319,66.3499,66.323,66.3499,32746.0
2019-09-26 15:50:00,73.86,73.89,73.8,73.82,144008.0,66.3409,66.3679,66.287,66.305,144008.0
2019-09-26 15:55:00,73.82,73.84,73.78,73.84,96254.0,66.305,66.323,66.2691,66.323,96254.0
2019-09-27 09:30:00,73.97,73.97,73.89,73.9,35437.0,66.4397,66.4397,66.3679,66.3769,35437.0
2019-09-27 09:35:00,73.89,73.91,73.84,73.88,24216.0,66.3679,66.3858,66.323,66.3589,24216.0
2019-09-27 09:40:00,73.87,73.91,73.85,73.89,9343.0,66.3499,66.3858,66.3319,66.3679,9343.0
2019-09-27 09:45:00,73.92,73.92,73.86,73.87,56848.0,66.3948,66.3948,66.3409,66.3499,56848.0
2019-09-27 09:50:00,73.88,73.88,73.81,73.81,13620.0,66.3589,66.3589,66.296,66.296,13620.0
2019-09-27 09:55:00,73.78,73.79,73.75,73.79,25633.0,66.2691,66.2781,66.2421,66.2781,25633.0
2019-09-27 10:00:00,73.78,73.78,73.72,73.72,19926.0,66.2691,66.2691,66.2152,66.2152,19926.0
2019-09-27 10:05:00,73.72,73.76,73.72,73.75,4800.0,66.2152,66.2511,66.2152,66.2421,4800.0
2019-09-27 10:10:00,73.74,73.76,73.73,73.73,3505.0,66.2331,66.2511,66.2242,66.2242,3505.0
2019-09-27 10:15:00,73.73,73.75,73.7,73.75,13437.0,66.2242,66.2421,66.1972,66.2421,13437.0
2019-09-27 10:20:00,73.75,73.77,73.75,73.76,9047.0,66.2421,66.2601,66.2421,66.2511,9047.0
2019-09-27 10:25:00,73.77,73.82,73.75,73.81,11754.0,66.2601,66.305,66.2421,66.296,11754.0
2019-09-27 10:30:00,73.81,73.82,73.77,73.79,9700.0,66.296,66.305,66.2601,66.2781,9700.0
2019-09-27 10:35:00,73.8,73.82,73.79,73.82,1900.0,66.287,66.305,66.2781,66.305,1900.0
2019-09-27 10:40:00,73.85,73.85,73.83,73.85,19828.0,66.3319,66.3319,66.314,66.3319,19828.0
2019-09-27 10:45:00,73.86,73.91,73.85,73.9,229110.0,66.3409,66.3858,66.3319,66.3769,229110.0
2019-09-27 10:50:00,73.9,73.9,73.88,73.88,1627.0,66.3769,66.3769,66.3589,66.3589,1627.0
2019-09-27 10:55:00,73.89,73.96,73.89,73.95,7853.0,66.3679,66.4307,66.3679,66.4218,7853.0
2019-09-27 11:00:00,73.94,73.97,73.92,73.95,24816.0,66.4128,66.4397,66.3948,66.4218,24816.0
2019-09-27 11:05:00,73.94,73.96,73.94,73.96,1300.0,66.4128,66.4307,66.4128,66.4307,1300.0
2019-09-27 11:10:00,73.95,73.97,73.94,73.97,8639.0,66.4218,66.4397,66.4128,66.4397,8639.0
2019-09-27 11:15:00,73.96,73.96,73.92,73.92,23653.0,66.4307,66.4307,66.3948,66.3948,23653.0
2019-09-27 11:20:00,73.92,73.94,73.91,73.94,6067.0,66.3948,66.4128,66.3858,66.4128,6067.0
2019-09-27 11:25:00,73.94,73.96,73.93,73.96,1998.0,66.4128,66.4307,66.4038,66.4307,1998.0
2019-09-27 11:30:00,73.96,73.98,73.93,73.95,4401.0,66.4307,66.4487,66.4038,66.4218,4401.0
2019-09-27 11:35:00,73.98,73.99,73.42,73.58,318030.0,66.4487,66.4577,65.9457,66.0894,318030.0
2019-09-27 11:40:00,73.59,73.71,73.53,73.57,18508.0,66.0984,66.2062,66.0445,66.0805,18508.0
2019-09-27 11:45:00,73.54,73.62,73.52,73.62,11165.0,66.0535,66.1254,66.0355,66.1254,11165.0
2019-09-27 11:50:00,73.61,73.62,73.56,73.6,3825.0,66.1164,66.1254,66.0715,66.1074,3825.0
2019-09-27 11:55:00,73.63,73.82,73.63,73.7,74406.0,66.1343,66.305,66.1343,66.1972,74406.0
2019-09-27 12:00:00,73.7,73.7,73.61,73.62,9842.0,66.1972,66.1972,66.1164,66.1254,9842.0
2019-09-27 12:05:00,73.62,73.64,73.61,73.63,2854.0,66.1254,66.1433,66.1164,66.1343,2854.0
2019-09-27 12:10:00,73.64,73.7,73.61,73.7,24042.0,66.1433,66.1972,66.1164,66.1972,24042.0
2019-09-27 12:15:00,73.67,73.7,73.52,73.55,17104.0,66.1703,66.1972,66.0355,66.0625,17104.0
2019-09-27 12:20:00,73.53,73.59,73.53,73.56,2877.0,66.0445,66.0984,66.0445,66.0715,2877.0
2019-09-27 12:25:00,73.56,73.58,73.54,73.58,2900.0,66.0715,66.0894,66.0535,66.0894,2900.0
2019-09-27 12:30:00,73.57,73.57,73.52,73.54,2800.0,66.0805,66.0805,66.0355,66.0535,2800.0
2019-09-27 12:35:00,73.53,73.57,73.53,73.56,3900.0,66.0445,66.0805,66.0445,66.0715,3900.0
2019-09-27 12:40:00,73.57,73.6,73.53,73.53,7015.0,66.0805,66.1074,66.0445,66.0445,7015.0
2019-09-27 12:45:00,73.5,73.53,73.43,73.43,13403.0,66.0176,66.0445,65.9547,65.9547,13403.0
2019-09-27 12:50:00,73.42,73.49,73.41,73.42,60530.0,65.9457,66.0086,65.9367,65.9457,60530.0
2019-09-27 12:55:00,73.45,73.47,73.34,73.34,20910.0,65.9727,65.9906,65.8739,65.8739,20910.0
2019-09-27 13:00:00,73.34,73.37,73.29,73.35,46099.0,65.8739,65.9008,65.829,65.8828,46099.0
2019-09-27 13:05:00,73.37,73.47,73.37,73.46,5000.0,65.9008,65.9906,65.9008,65.9816,5000.0
2019-09-27 13:10:00,73.45,73.45,73.42,73.43,6502.0,65.9727,65.9727,65.9457,65.9547,6502.0
2019-09-27 13:15:00,73.42,73.43,73.35,73.38,4271.0,65.9457,65.9547,65.8828,65.9098,4271.0
2019-09-27 13:20:00,73.4,73.42,73.35,73.36,11669.0,65.9278,65.9457,65.8828,65.8918,11669.0
2019-09-27 13:25:00,73.34,73.39,73.33,73.39,7848.0,65.8739,65.9188,65.8649,65.9188,7848.0
2019-09-27 13:30:00,73.39,73.4,73.33,73.38,3221.0,65.9188,65.9278,65.8649,65.9098,3221.0
2019-09-27 13:35:00,73.37,73.39,73.34,73.38,6217.0,65.9008,65.9188,65.8739,65.9098,6217.0
2019-09-27 13:40:00,73.39,73.44,73.38,73.41,9700.0,65.9188,65.9637,65.9098,65.9367,9700.0
2019-09-27 13:45:00,73.41,73.41,73.33,73.34,32259.0,65.9367,65.9367,65.8649,65.8739,32259.0
2019-09-27 13:50:00,73.33,73.37,73.28,73.35,63403.0,65.8649,65.9008,65.82,65.8828,63403.0
2019-09-27 13:55:00,73.38,73.41,73.36,73.38,4626.0,65.9098,65.9367,65.8918,65.9098,4626.0
2019-09-27 14:00:00,73.39,73.39,73.31,73.34,12759.0,65.9188,65.9188,65.8469,65.8739,12759.0
2019-09-27 14:05:00,73.33,73.34,73.29,73.29,5113.0,65.8649,65.8739,65.829,65.829,5113.0
2019-09-27 14:10:00,73.28,73.31,73.26,73.31,4387.0,65.82,65.8469,65.802,65.8469,4387.0
2019-09-27 14:15:00,73.3,73.32,73.26,73.29,22335.0,65.8379,65.8559,65.802,65.829,22335.0
2019-09-27 14:20:00,73.3,73.32,73.26,73.26,51603.0,65.8379,65.8559,65.802,65.802,51603.0
2019-09-27 14:25:00,73.27,73.29,73.23,73.27,14746.0,65.811,65.829,65.7751,65.811,14746.0
2019-09-27 14:30:00,73.25,73.27,73.22,73.22,6084.0,65.793,65.811,65.7661,65.7661,6084.0
2019-09-27 14:35:00,73.24,73.28,73.21,73.22,45597.0,65.784,65.82,65.7571,65.7661,45597.0
2019-09-27 14:40:00,73.22,73.25,73.21,73.21,2749.0,65.7661,65.793,65.7571,65.7571,2749.0
2019-09-27 14:45:00,73.22,73.22,73.16,73.16,6241.0,65.7661,65.7661,65.7122,65.7122,6241.0
2019-09-27 14:50:00,73.15,73.15,73.1,73.11,30009.0,65.7032,65.7032,65.6583,65.6673,30009.0
2019-09-27 14:55:00,73.12,73.17,73.12,73.15,10890.0,65.6763,65.7212,65.6763,65.7032,10890.0
2019-09-27 15:00:00,73.16,73.2,73.16,73.19,14694.0,65.7122,65.7481,65.7122,65.7391,14694.0
2019-09-27 15:05:00,73.19,73.2,73.12,73.16,4095.0,65.7391,65.7481,65.6763,65.7122,4095.0
2019-09-27 15:10:00,73.16,73.18,73.15,73.16,10607.0,65.7122,65.7302,65.7032,65.7122,10607.0
2019-09-27 15:15:00,73.15,73.27,73.15,73.26,6451.0,65.7032,65.811,65.7032,65.802,6451.0
2019-09-27 15:20:00,73.25,73.29,73.25,73.28,11063.0,65.793,65.829,65.793,65.82,11063.0
2019-09-27 15:25:00,73.28,73.28,73.21,73.22,17991.0,65.82,65.82,65.7571,65.7661,17991.0
2019-09-27 15:30:00,73.21,73.31,73.21,73.3,16387.0,65.7571,65.8469,65.7571,65.8379,16387.0
2019-09-27 15:35:00,73.32,73.33,73.27,73.31,34351.0,65.8559,65.8649,65.811,65.8469,34351.0
2019-09-27 15:40:00,73.31,73.35,73.31,73.33,13860.0,65.8469,65.8828,65.8469,65.8649,13860.0
2019-09-27 15:45:00,73.33,73.36,73.32,73.36,25368.0,65.8649,65.8918,65.8559,65.8918,25368.0
2019-09-27 15:50:00,73.35,73.44,73.34,73.4,129025.0,65.8828,65.9637,65.8739,65.9278,129025.0
2019-09-27 15:55:00,73.39,73.43,73.33,73.42,58584.0,65.9188,65.9547,65.8649,65.9457,58584.0
2019-09-30 09:30:00,73.57,73.61,73.54,73.61,30225.0,66.0805,66.1164,66.0535,66.1164,30225.0
2019-09-30 09:35:00,73.61,73.61,73.53,73.57,22501.0,66.1164,66.1164,66.0445,66.0805,22501.0
2019-09-30 09:40:00,73.56,73.61,73.56,73.6,7439.0,66.0715,66.1164,66.0715,66.1074,7439.0
2019-09-30 09:45:00,73.58,73.67,73.57,73.67,24406.0,66.0894,66.1703,66.0805,66.1703,24406.0
2019-09-30 09:50:00,73.66,73.71,73.66,73.68,18641.0,66.1613,66.2062,66.1613,66.1793,18641.0
2019-09-30 09:55:00,73.66,73.71,73.65,73.69,11282.0,66.1613,66.2062,66.1523,66.1882,11282.0
2019-09-30 10:00:00,73.68,73.71,73.68,73.69,4557.0,66.1793,66.2062,66.1793,66.1882,4557.0
2019-09-30 10:05:00,73.7,73.71,73.67,73.7,10411.0,66.1972,66.2062,66.1703,66.1972,10411.0
2019-09-30 10:10:00,73.7,73.75,73.69,73.73,33007.0,66.1972,66.2421,66.1882,66.2242,33007.0
2019-09-30 10:15:00,73.74,73.77,73.73,73.74,13032.0,66.2331,66.2601,66.2242,66.2331,13032.0
2019-09-30 10:20:00,73.7,73.71,73.68,73.69,3360.0,66.1972,66.2062,66.1793,66.1882,3360.0
2019-09-30 10:25:00,73.7,73.7,73.68,73.68,1100.0,66.1972,66.1972,66.1793,66.1793,1100.0
2019-09-30 10:30:00,73.7,73.73,73.69,73.69,6699.0,66.1972,66.2242,66.1882,66.1882,6699.0
2019-09-30 10:35:00,73.7,73.73,73.7,73.71,1431.0,66.1972,66.2242,66.1972,66.2062,1431.0
2019-09-30 10:40:00,73.73,73.75,73.7,73.7,9347.0,66.2242,66.2421,66.1972,66.1972,9347.0
2019-09-30 10:45:00,73.69,73.71,73.68,73.71,7047.0,66.1882,66.2062,66.1793,66.2062,7047.0
2019-09-30 10:50:00,73.71,73.75,73.68,73.75,20121.0,66.2062,66.2421,66.1793,66.2421,20121.0
2019-09-30 10:55:00,73.74,73.75,73.7,73.71,6000.0,66.2331,66.2421,66.1972,66.2062,6000.0
2019-09-30 11:00:00,73.71,73.73,73.68,73.68,13133.0,66.2062,66.2242,66.1793,66.1793,13133.0
2019-09-30 11:05:00,73.67,73.7,73.67,73.7,4981.0,66.1703,66.1972,66.1703,66.1972,4981.0
2019-09-30 11:10:00,73.7,73.7,73.66,73.66,5243.0,66.1972,66.1972,66.1613,66.1613,5243.0
2019-09-30 11:15:00,73.65,73.7,73.64,73.69,3672.0,66.1523,66.1972,66.1433,66.1882,3672.0
2019-09-30 11:20:00,73.68,73.71,73.67,73.68,1971.0,66.1793,66.2062,66.1703,66.1793,1971.0
2019-09-30 11:25:00,73.72,73.76,73.72,73.76,9975.0,66.2152,66.2511,66.2152,66.2511,9975.0
2019-09-30 11:30:00,73.77,73.77,73.72,73.75,8695.0,66.2601,66.2601,66.2152,66.2421,8695.0
2019-09-30 11:35:00,73.74,73.74,73.72,73.74,2813.0,66.2331,66.2331,66.2152,66.2331,2813.0
2019-09-30 11:40:00,73.73,73.78,73.73,73.76,10555.0,66.2242,66.2691,66.2242,66.2511,10555.0
2019-09-30 11:45:00,73.76,73.78,73.74,73.76,2400.0,66.2511,66.2691,66.2331,66.2511,2400.0
2019-09-30 11:50:00,73.76,73.78,73.75,73.76,5712.0,66.2511,66.2691,66.2421,66.2511,5712.0
2019-09-30 11:55:00,73.76,73.78,73.75,73.77,14125.0,66.2511,66.2691,66.2421,66.2601,14125.0
2019-09-30 12:00:00,73.77,73.82,73.77,73.79,82616.0,66.2601,66.305,66.2601,66.2781,82616.0
2019-09-30 12:05:00,73.79,73.8,73.78,73.79,19969.0,66.2781,66.287,66.2691,66.2781,19969.0
2019-09-30 12:10:00,73.79,73.81,73.79,73.81,805.0,66.2781,66.296,66.2781,66.296,805.0
2019-09-30 12:15:00,73.81,73.82,73.8,73.81,5400.0,66.296,66.305,66.287,66.296,5400.0
2019-09-30 12:20:00,73.81,73.84,73.81,73.84,10131.0,66.296,66.323,66.296,66.323,10131.0
2019-09-30 12:25:00,73.84,73.85,73.84,73.85,2250.0,66.323,66.3319,66.323,66.3319,2250.0
2019-09-30 12:30:00,73.86,73.86,73.82,73.84,5981.0,66.3409,66.3409,66.305,66.323,5981.0
2019-09-30 12:35:00,73.84,73.85,73.84,73.84,7468.0,66.323,66.3319,66.323,66.323,7468.0
2019-09-30 12:40:00,73.84,73.86,73.84,73.86,3580.0,66.323,66.3409,66.323,66.3409,3580.0
2019-09-30 12:45:00,73.86,73.87,73.84,73.84,14056.0,66.3409,66.3499,66.323,66.323,14056.0
2019-09-30 12:50:00,73.84,73.84,73.84,73.84,6698.0,66.323,66.323,66.323,66.323,6698.0
2019-09-30 12:55:00,73.84,73.86,73.84,73.84,10360.0,66.323,66.3409,66.323,66.323,10360.0
2019-09-30 13:00:00,73.85,73.86,73.85,73.86,10098.0,66.3319,66.3409,66.3319,66.3409,10098.0
2019-09-30 13:05:00,73.85,73.86,73.84,73.84,7617.0,66.3319,66.3409,66.323,66.323,7617.0
2019-09-30 13:10:00,73.85,73.86,73.84,73.86,1605.0,66.3319,66.3409,66.323,66.3409,1605.0
2019-09-30 13:15:00,73.86,73.86,73.85,73.85,620.0,66.3409,66.3409,66.3319,66.3319,620.0
2019-09-30 13:20:00,73.86,73.86,73.84,73.84,37621.0,66.3409,66.3409,66.323,66.323,37621.0
2019-09-30 13:25:00,73.83,73.83,73.81,73.81,2081.0,66.314,66.314,66.296,66.296,2081.0
2019-09-30 13:30:00,73.82,73.84,73.81,73.83,14101.0,66.305,66.323,66.296,66.314,14101.0
2019-09-30 13:35:00,73.83,73.83,73.81,73.82,1640.0,66.314,66.314,66.296,66.305,1640.0
2019-09-30 13:40:00,73.83,73.83,73.83,73.83,650.0,66.314,66.314,66.314,66.314,650.0
2019-09-30 13:45:00,73.83,73.86,73.83,73.86,1938.0,66.314,66.3409,66.314,66.3409,1938.0
2019-09-30 13:50:00,73.86,73.87,73.84,73.84,5269.0,66.3409,66.3499,66.323,66.323,5269.0
2019-09-30 13:55:00,73.82,73.83,73.81,73.81,1112.0,66.305,66.314,66.296,66.296,1112.0
2019-09-30 14:00:00,73.82,73.83,73.79,73.81,45212.0,66.305,66.314,66.2781,66.296,45212.0
2019-09-30 14:05:00,73.81,73.82,73.81,73.82,2661.0,66.296,66.305,66.296,66.305,2661.0
2019-09-30 14:10:00,73.83,73.83,73.8,73.83,1624.0,66.314,66.314,66.287,66.314,1624.0
2019-09-30 14:15:00,73.82,73.83,73.82,73.82,5174.0,66.305,66.314,66.305,66.305,5174.0
2019-09-30 14:20:00,73.83,73.83,73.82,73.83,2920.0,66.314,66.314,66.305,66.314,2920.0
2019-09-30 14:25:00,73.82,73.82,73.81,73.82,17718.0,66.305,66.305,66.296,66.305,17718.0
2019-09-30 14:30:00,73.81,73.82,73.8,73.81,710.0,66.296,66.305,66.287,66.296,710.0
2019-09-30 14:35:00,73.81,73.82,73.79,73.8,32871.0,66.296,66.305,66.2781,66.287,32871.0
2019-09-30 14:40:00,73.8,73.84,73.8,73.84,17800.0,66.287,66.323,66.287,66.323,17800.0
2019-09-30 14:45:00,73.84,73.85,73.83,73.83,2549.0,66.323,66.3319,66.314,66.314,2549.0
2019-09-30 14:50:00,73.81,73.83,73.81,73.81,3950.0,66.296,66.314,66.296,66.296,3950.0
2019-09-30 14:55:00,73.81,73.81,73.78,73.78,4035.0,66.296,66.296,66.2691,66.2691,4035.0
2019-09-30 15:00:00,73.78,73.78,73.75,73.75,3450.0,66.2691,66.2691,66.2421,66.2421,3450.0
2019-09-30 15:05:00,73.75,73.77,73.75,73.76,22729.0,66.2421,66.2601,66.2421,66.2511,22729.0
2019-09-30 15:10:00,73.76,73.77,73.74,73.77,3078.0,66.2511,66.2601,66.2331,66.2601,3078.0
2019-09-30 15:15:00,73.76,73.78,73.76,73.77,3253.0,66.2511,66.2691,66.2511,66.2601,3253.0
2019-09-30 15:20:00,73.77,73.79,73.75,73.78,2389.0,66.2601,66.2781,66.2421,66.2691,2389.0
2019-09-30 15:25:00,73.78,73.79,73.74,73.75,4521.0,66.2691,66.2781,66.2331,66.2421,4521.0
2019-09-30 15:30:00,73.74,73.75,73.71,73.71,5215.0,66.2331,66.2421,66.2062,66.2062,5215.0
2019-09-30 15:35:00,73.71,73.74,73.7,73.73,20930.0,66.2062,66.2331,66.1972,66.2242,20930.0
2019-09-30 15:40:00,73.73,73.75,73.72,73.75,55807.0,66.2242,66.2421,66.2152,66.2421,55807.0
2019-09-30 15:45:00,73.75,73.77,73.66,73.7,139930.0,66.2421,66.2601,66.1613,66.1972,139930.0
2019-09-30 15:50:00,73.69,73.77,73.69,73.7,277915.0,66.1882,66.2601,66.1882,66.1972,277915.0
2019-09-30 15:55:00,73.71,73.76,73.69,73.73,139111.0,66.2062,66.2511,66.1882,66.2242,139111.0
2019-10-01 09:30:00,73.82,73.84,73.79,73.83,17081.0,66.305,66.323,66.2781,66.314,17081.0
2019-10-01 09:35:00,73.82,73.85,73.81,73.84,6369.0,66.305,66.3319,66.296,66.323,6369.0
2019-10-01 09:40:00,73.85,73.85,73.8,73.82,10991.0,66.3319,66.3319,66.287,66.305,10991.0
2019-10-01 09:45:00,73.83,73.87,73.82,73.87,81747.0,66.314,66.3499,66.305,66.3499,81747.0
2019-10-01 09:50:00,73.87,73.87,73.81,73.83,3336.0,66.3499,66.3499,66.296,66.314,3336.0
2019-10-01 09:55:00,73.82,73.85,73.82,73.82,43849.0,66.305,66.3319,66.305,66.305,43849.0
2019-10-01 10:00:00,73.82,73.82,73.59,73.6,226296.0,66.305,66.305,66.0984,66.1074,226296.0
2019-10-01 10:05:00,73.59,73.59,73.4,73.4,70081.0,66.0984,66.0984,65.9278,65.9278,70081.0
2019-10-01 10:10:00,73.4,73.46,73.33,73.34,34115.0,65.9278,65.9816,65.8649,65.8739,34115.0
2019-10-01 10:15:00,73.35,73.41,73.35,73.38,26712.0,65.8828,65.9367,65.8828,65.9098,26712.0
2019-10-01 10:20:00,73.35,73.35,73.28,73.34,43105.0,65.8828,65.8828,65.82,65.8739,43105.0
2019-10-01 10:25:00,73.35,73.45,73.32,73.44,163932.0,65.8828,65.9727,65.8559,65.9637,163932.0
2019-10-01 10:30:00,73.45,73.46,73.41,73.46,10270.0,65.9727,65.9816,65.9367,65.9816,10270.0
2019-10-01 10:35:00,73.47,73.48,73.39,73.46,18108.0,65.9906,65.9996,65.9188,65.9816,18108.0
2019-10-01 10:40:00,73.46,73.46,73.34,73.37,13140.0,65.9816,65.9816,65.8739,65.9008,13140.0
2019-10-01 10:45:00,73.38,73.42,73.33,73.33,22455.0,65.9098,65.9457,65.8649,65.8649,22455.0
2019-10-01 10:50:00,73.33,73.38,73.31,73.37,10976.0,65.8649,65.9098,65.8469,65.9008,10976.0
2019-10-01 10:55:00,73.36,73.36,73.25,73.26,12614.0,65.8918,65.8918,65.793,65.802,12614.0
2019-10-01 11:00:00,73.24,73.25,73.17,73.18,91696.0,65.784,65.793,65.7212,65.7302,91696.0
2019-10-01 11:05:00,73.19,73.26,73.16,73.26,28001.0,65.7391,65.802,65.7122,65.802,28001.0
2019-10-01 11:10:00,73.26,73.26,73.19,73.19,11664.0,65.802,65.802,65.7391,65.7391,11664.0
2019-10-01 11:15:00,73.19,73.25,73.18,73.24,6075.0,65.7391,65.793,65.7302,65.784,6075.0
2019-10-01 11:20:00,73.24,73.33,73.23,73.32,64880.0,65.784,65.8649,65.7751,65.8559,64880.0
2019-10-01 11:25:00,73.31,73.34,73.28,73.33,32975.0,65.8469,65.8739,65.82,65.8649,32975.0
2019-10-01 11:30:00,73.34,73.34,73.3,73.32,10468.0,65.8739,65.8739,65.8379,65.8559,10468.0
2019-10-01 11:35:00,73.3,73.33,73.25,73.27,9138.0,65.8379,65.8649,65.793,65.811,9138.0
2019-10-01 11:40:00,73.27,73.27,73.18,73.23,18810.0,65.811,65.811,65.7302,65.7751,18810.0
2019-10-01 11:45:00,73.22,73.23,73.15,73.16,16518.0,65.7661,65.7751,65.7032,65.7122,16518.0
2019-10-01 11:50:00,73.15,73.19,73.15,73.15,15208.0,65.7032,65.7391,65.7032,65.7032,15208.0
2019-10-01 11:55:00,73.15,73.18,73.13,73.17,16837.0,65.7032,65.7302,65.6852,65.7212,16837.0
2019-10-01 12:00:00,73.16,73.16,73.1,73.11,7115.0,65.7122,65.7122,65.6583,65.6673,7115.0
2019-10-01 12:05:00,73.1,73.1,73.05,73.08,7520.0,65.6583,65.6583,65.6134,65.6403,7520.0
2019-10-01 12:10:00,73.06,73.06,73.0,73.01,16834.0,65.6224,65.6224,65.5685,65.5775,16834.0
2019-10-01 12:15:00,73.01,73.12,73.01,73.1,29752.0,65.5775,65.6763,65.5775,65.6583,29752.0
2019-10-01 12:20:00,73.1,73.14,73.06,73.07,14696.0,65.6583,65.6942,65.6224,65.6314,14696.0
2019-10-01 12:25:00,73.06,73.13,73.06,73.08,19799.0,65.6224,65.6852,65.6224,65.6403,19799.0
2019-10-01 12:30:00,73.1,73.1,73.08,73.08,19004.0,65.6583,65.6583,65.6403,65.6403,19004.0
2019-10-01 12:35:00,73.09,73.13,73.08,73.09,7185.0,65.6493,65.6852,65.6403,65.6493,7185.0
2019-10-01 12:40:00,73.09,73.15,73.09,73.15,7814.0,65.6493,65.7032,65.6493,65.7032,7814.0
2019-10-01 12:45:00,73.16,73.16,73.12,73.13,7200.0,65.7122,65.7122,65.6763,65.6852,7200.0
2019-10-01 12:50:00,73.14,73.15,73.11,73.11,3507.0,65.6942,65.7032,65.6673,65.6673,3507.0
2019-10-01 12:55:00,73.1,73.13,73.08,73.09,7881.0,65.6583,65.6852,65.6403,65.6493,7881.0
2019-10-01 13:00:00,73.08,73.08,73.05,73.08,6632.0,65.6403,65.6403,65.6134,65.6403,6632.0
2019-10-01 13:05:00,73.08,73.08,73.01,73.04,9451.0,65.6403,65.6403,65.5775,65.6044,9451.0
2019-10-01 13:10:00,73.02,73.02,72.99,72.99,8748.0,65.5864,65.5864,65.5595,65.5595,8748.0
2019-10-01 13:15:00,72.98,72.99,72.95,72.96,9791.0,65.5505,65.5595,65.5236,65.5325,9791.0
2019-10-01 13:20:00,72.97,72.98,72.92,72.94,12679.0,65.5415,65.5505,65.4966,65.5146,12679.0
2019-10-01 13:25:00,72.94,72.98,72.93,72.94,4450.0,65.5146,65.5505,65.5056,65.5146,4450.0
2019-10-01 13:30:00,72.94,72.95,72.88,72.91,10422.0,65.5146,65.5236,65.4607,65.4876,10422.0
2019-10-01 13:35:00,72.91,72.92,72.89,72.9,4913.0,65.4876,65.4966,65.4697,65.4787,4913.0
2019-10-01 13:40:00,72.91,72.94,72.9,72.94,4137.0,65.4876,65.5146,65.4787,65.5146,4137.0
2019-10-01 13:45:00,72.93,72.96,72.91,72.96,11045.0,65.5056,65.5325,65.4876,65.5325,11045.0
2019-10-01 13:50:00,72.96,72.96,72.93,72.93,3400.0,65.5325,65.5325,65.5056,65.5056,3400.0
2019-10-01 13:55:00,72.93,72.93,72.9,72.91,2253.0,65.5056,65.5056,65.4787,65.4876,2253.0
2019-10-01 14:00:00,72.91,72.96,72.87,72.94,14177.0,65.4876,65.5325,65.4517,65.5146,14177.0
2019-10-01 14:05:00,72.93,72.93,72.87,72.87,15645.0,65.5056,65.5056,65.4517,65.4517,15645.0
2019-10-01 14:10:00,72.88,72.95,72.87,72.95,11383.0,65.4607,65.5236,65.4517,65.5236,11383.0
2019-10-01 14:15:00,72.94,72.96,72.93,72.94,4000.0,65.5146,65.5325,65.5056,65.5146,4000.0
2019-10-01 14:20:00,72.95,72.98,72.95,72.98,4046.0,65.5236,65.5505,65.5236,65.5505,4046.0
2019-10-01 14:25:00,72.98,72.99,72.95,72.95,16703.0,65.5505,65.5595,65.5236,65.5236,16703.0
2019-10-01 14:30:00,72.97,73.05,72.97,73.04,79188.0,65.5415,65.6134,65.5415,65.6044,79188.0
2019-10-01 14:35:00,73.05,73.06,73.0,73.01,10646.0,65.6134,65.6224,65.5685,65.5775,10646.0
2019-10-01 14:40:00,73.02,73.04,73.02,73.04,13072.0,65.5864,65.6044,65.5864,65.6044,13072.0
2019-10-01 14:45:00,73.06,73.09,73.05,73.06,6462.0,65.6224,65.6493,65.6134,65.6224,6462.0
2019-10-01 14:50:00,73.06,73.06,73.04,73.06,7494.0,65.6224,65.6224,65.6044,65.6224,7494.0
2019-10-01 14:55:00,73.06,73.07,73.01,73.03,13519.0,65.6224,65.6314,65.5775,65.5954,13519.0
2019-10-01 15:00:00,73.05,73.05,73.01,73.03,19712.0,65.6134,65.6134,65.5775,65.5954,19712.0
2019-10-01 15:05:00,73.03,73.1,73.02,73.1,96027.0,65.5954,65.6583,65.5864,65.6583,96027.0
2019-10-01 15:10:00,73.08,73.08,72.99,72.99,20723.0,65.6403,65.6403,65.5595,65.5595,20723.0
2019-10-01 15:15:00,72.99,73.03,72.97,73.0,18833.0,65.5595,65.5954,65.5415,65.5685,18833.0
2019-10-01 15:20:00,73.0,73.03,72.99,73.03,5650.0,65.5685,65.5954,65.5595,65.5954,5650.0
2019-10-01 15:25:00,73.03,73.08,73.02,73.08,16009.0,65.5954,65.6403,65.5864,65.6403,16009.0
2019-10-01 15:30:00,73.06,73.06,73.0,73.04,31921.0,65.6224,65.6224,65.5685,65.6044,31921.0
2019-10-01 15:35:00,73.03,73.04,72.96,72.98,85350.0,65.5954,65.6044,65.5325,65.5505,85350.0
2019-10-01 15:40:00,72.98,72.99,72.93,72.99,34540.0,65.5505,65.5595,65.5056,65.5595,34540.0
2019-10-01 15:45:00,72.99,73.0,72.93,72.94,22168.0,65.5595,65.5685,65.5056,65.5146,22168.0
2019-10-01 15:50:00,72.94,72.99,72.93,72.98,73218.0,65.5146,65.5595,65.5056,65.5505,73218.0
2019-10-01 15:55:00,72.97,72.99,72.91,72.92,218574.0,65.5415,65.5595,65.4876,65.4966,218574.0
2019-10-02 09:30:00,72.36,72.37,72.22,72.23,81656.0,64.9936,65.0026,64.8679,64.8769,81656.0
2019-10-02 09:35:00,72.19,72.21,72.08,72.1,78554.0,64.8409,64.8589,64.7421,64.7601,78554.0
2019-10-02 09:40:00,72.1,72.13,72.05,72.1,17861.0,64.7601,64.787,64.7152,64.7601,17861.0
2019-10-02 09:45:00,72.07,72.12,72.06,72.06,4600.0,64.7332,64.7781,64.7242,64.7242,4600.0
2019-10-02 09:50:00,72.06,72.06,71.97,72.02,10033.0,64.7242,64.7242,64.6433,64.6882,10033.0
2019-10-02 09:55:00,72.01,72.04,71.95,72.04,6910.0,64.6793,64.7062,64.6254,64.7062,6910.0
2019-10-02 10:00:00,72.03,72.03,71.9,71.96,28686.0,64.6972,64.6972,64.5805,64.6344,28686.0
2019-10-02 10:05:00,71.99,72.08,71.99,72.05,18489.0,64.6613,64.7421,64.6613,64.7152,18489.0
2019-10-02 10:10:00,72.04,72.09,72.03,72.07,11763.0,64.7062,64.7511,64.6972,64.7332,11763.0
2019-10-02 10:15:00,72.09,72.1,72.07,72.08,4575.0,64.7511,64.7601,64.7332,64.7421,4575.0
2019-10-02 10:20:00,72.07,72.09,71.99,71.99,23030.0,64.7332,64.7511,64.6613,64.6613,23030.0
2019-10-02 10:25:00,71.98,71.98,71.93,71.95,39698.0,64.6523,64.6523,64.6074,64.6254,39698.0
2019-10-02 10:30:00,71.91,71.91,71.79,71.8,198111.0,64.5894,64.5894,64.4817,64.4906,198111.0
2019-10-02 10:35:00,71.8,71.84,71.76,71.77,44631.0,64.4906,64.5266,64.4547,64.4637,44631.0
2019-10-02 10:40:00,71.76,71.8,71.71,71.77,62102.0,64.4547,64.4906,64.4098,64.4637,62102.0
2019-10-02 10:45:00,71.76,71.77,71.67,71.68,9810.0,64.4547,64.4637,64.3739,64.3829,9810.0
2019-10-02 10:50:00,71.68,71.78,71.66,71.78,50409.0,64.3829,64.4727,64.3649,64.4727,50409.0
2019-10-02 10:55:00,71.76,71.8,71.74,71.75,20448.0,64.4547,64.4906,64.4367,64.4457,20448.0
2019-10-02 11:00:00,71.72,71.84,71.72,71.82,36936.0,64.4188,64.5266,64.4188,64.5086,36936.0
2019-10-02 11:05:00,71.83,71.85,71.81,71.84,7452.0,64.5176,64.5355,64.4996,64.5266,7452.0
2019-10-02 11:10:00,71.83,71.83,71.73,71.75,11185.0,64.5176,64.5176,64.4278,64.4457,11185.0
2019-10-02 11:15:00,71.75,71.78,71.69,71.76,34055.0,64.4457,64.4727,64.3918,64.4547,34055.0
2019-10-02 11:20:00,71.79,71.8,71.72,71.79,24585.0,64.4817,64.4906,64.4188,64.4817,24585.0
2019-10-02 11:25:00,71.8,71.8,71.7,71.7,13932.0,64.4906,64.4906,64.4008,64.4008,13932.0
2019-10-02 11:30:00,71.72,71.74,71.62,71.63,132193.0,64.4188,64.4367,64.329,64.3379,132193.0
2019-10-02 11:35:00,71.61,71.67,71.56,71.67,41708.0,64.32,64.3739,64.2751,64.3739,41708.0
2019-10-02 11:40:00,71.65,71.69,71.65,71.66,13836.0,64.3559,64.3918,64.3559,64.3649,13836.0
2019-10-02 11:45:00,71.67,71.68,71.62,71.63,9190.0,64.3739,64.3829,64.329,64.3379,9190.0
2019-10-02 11:50:00,71.66,71.72,71.62,71.7,18411.0,64.3649,64.4188,64.329,64.4008,18411.0
2019-10-02 11:55:00,71.7,71.7,71.68,71.68,1683.0,64.4008,64.4008,64.3829,64.3829,1683.0
2019-10-02 12:00:00,71.67,71.67,71.63,71.66,55743.0,64.3739,64.3739,64.3379,64.3649,55743.0
2019-10-02 12:05:00,71.66,71.68,71.65,71.66,33640.0,64.3649,64.3829,64.3559,64.3649,33640.0
2019-10-02 12:10:00,71.62,71.62,71.57,71.57,7368.0,64.329,64.329,64.2841,64.2841,7368.0
2019-10-02 12:15:00,71.58,71.59,71.53,71.56,7902.0,64.293,64.302,64.2481,64.2751,7902.0
2019-10-02 12:20:00,71.55,71.56,71.53,71.56,2686.0,64.2661,64.2751,64.2481,64.2751,2686.0
2019-10-02 12:25:00,71.55,71.57,71.55,71.57,3820.0,64.2661,64.2841,64.2661,64.2841,3820.0
2019-10-02 12:30:00,71.56,71.58,71.55,71.56,7167.0,64.2751,64.293,64.2661,64.2751,7167.0
2019-10-02 12:35:00,71.56,71.56,71.48,71.49,44664.0,64.2751,64.2751,64.2032,64.2122,44664.0
2019-10-02 12:40:00,71.5,71.5,71.46,71.47,5002.0,64.2212,64.2212,64.1853,64.1942,5002.0
2019-10-02 12:45:00,71.47,71.47,71.41,71.42,7222.0,64.1942,64.1942,64.1403,64.1493,7222.0
2019-10-02 12:50:00,71.42,71.43,71.4,71.41,2773.0,64.1493,64.1583,64.1314,64.1403,2773.0
2019-10-02 12:55:00,71.41,71.46,71.38,71.44,29358.0,64.1403,64.1853,64.1134,64.1673,29358.0
2019-10-02 13:00:00,71.44,71.49,71.41,71.48,7314.0,64.1673,64.2122,64.1403,64.2032,7314.0
2019-10-02 13:05:00,71.49,71.54,71.48,71.54,77573.0,64.2122,64.2571,64.2032,64.2571,77573.0
2019-10-02 13:10:00,71.54,71.59,71.54,71.57,9312.0,64.2571,64.302,64.2571,64.2841,9312.0
2019-10-02 13:15:00,71.55,71.57,71.54,71.57,2205.0,64.2661,64.2841,64.2571,64.2841,2205.0
2019-10-02 13:20:00,71.54,71.56,71.53,71.53,8614.0,64.2571,64.2751,64.2481,64.2481,8614.0
2019-10-02 13:25:00,71.53,71.6,71.53,71.58,6340.0,64.2481,64.311,64.2481,64.293,6340.0
2019-10-02 13:30:00,71.59,71.59,71.51,71.51,10595.0,64.302,64.302,64.2302,64.2302,10595.0
2019-10-02 13:35:00,71.52,71.53,71.5,71.51,10259.0,64.2391,64.2481,64.2212,64.2302,10259.0
2019-10-02 13:40:00,71.52,71.54,71.52,71.53,5770.0,64.2391,64.2571,64.2391,64.2481,5770.0
2019-10-02 13:45:00,71.52,71.52,71.48,71.48,3017.0,64.2391,64.2391,64.2032,64.2032,3017.0
2019-10-02 13:50:00,71.48,71.51,71.47,71.51,30461.0,64.2032,64.2302,64.1942,64.2302,30461.0
2019-10-02 13:55:00,71.52,71.54,71.51,71.54,2135.0,64.2391,64.2571,64.2302,64.2571,2135.0
2019-10-02 14:00:00,71.52,71.58,71.47,71.57,18437.0,64.2391,64.293,64.1942,64.2841,18437.0
2019-10-02 14:05:00,71.57,71.57,71.52,71.56,10037.0,64.2841,64.2841,64.2391,64.2751,10037.0
2019-10-02 14:10:00,71.57,71.58,71.54,71.56,8294.0,64.2841,64.293,64.2571,64.2751,8294.0
2019-10-02 14:15:00,71.6,71.63,71.6,71.62,6780.0,64.311,64.3379,64.311,64.329,6780.0
2019-10-02 14:20:00,71.64,71.68,71.64,71.68,5774.0,64.3469,64.3829,64.3469,64.3829,5774.0
2019-10-02 14:25:00,71.68,71.68,71.64,71.64,5358.0,64.3829,64.3829,64.3469,64.3469,5358.0
2019-10-02 14:30:00,71.65,71.65,71.6,71.64,14927.0,64.3559,64.3559,64.311,64.3469,14927.0
2019-10-02 14:35:00,71.67,71.67,71.62,71.66,2232.0,64.3739,64.3739,64.329,64.3649,2232.0
2019-10-02 14:40:00,71.66,71.69,71.65,71.69,6439.0,64.3649,64.3918,64.3559,64.3918,6439.0
2019-10-02 14:45:00,71.7,71.77,71.68,71.75,99616.0,64.4008,64.4637,64.3829,64.4457,99616.0
2019-10-02 14:50:00,71.73,71.77,71.71,71.71,3812.0,64.4278,64.4637,64.4098,64.4098,3812.0
2019-10-02 14:55:00,71.72,71.76,71.71,71.76,2816.0,64.4188,64.4547,64.4098,64.4547,2816.0
2019-10-02 15:00:00,71.76,71.78,71.68,71.68,14537.0,64.4547,64.4727,64.3829,64.3829,14537.0
2019-10-02 15:05:00,71.68,71.72,71.67,71.7,11073.0,64.3829,64.4188,64.3739,64.4008,11073.0
2019-10-02 15:10:00,71.71,71.82,71.71,71.79,82909.0,64.4098,64.5086,64.4098,64.4817,82909.0
2019-10-02 15:15:00,71.79,71.83,71.75,71.8,13566.0,64.4817,64.5176,64.4457,64.4906,13566.0
2019-10-02 15:20:00,71.8,71.85,71.76,71.81,75695.0,64.4906,64.5355,64.4547,64.4996,75695.0
2019-10-02 15:25:00,71.81,71.83,71.75,71.75,10496.0,64.4996,64.5176,64.4457,64.4457,10496.0
2019-10-02 15:30:00,71.73,71.8,71.69,71.78,71615.0,64.4278,64.4906,64.3918,64.4727,71615.0
2019-10-02 15:35:00,71.79,71.8,71.74,71.74,11498.0,64.4817,64.4906,64.4367,64.4367,11498.0
2019-10-02 15:40:00,71.75,71.79,71.72,71.74,121991.0,64.4457,64.4817,64.4188,64.4367,121991.0
2019-10-02 15:45:00,71.74,71.75,71.62,71.63,121690.0,64.4367,64.4457,64.329,64.3379,121690.0
2019-10-02 15:50:00,71.63,71.68,71.59,71.67,193343.0,64.3379,64.3829,64.302,64.3739,193343.0
2019-10-02 15:55:00,71.67,71.67,71.62,71.66,63350.0,64.3739,64.3739,64.329,64.3649,63350.0
2019-10-03 09:30:00,71.69,71.76,71.59,71.72,253570.0,64.3918,64.4547,64.302,64.4188,253570.0
2019-10-03 09:35:00,71.74,71.76,71.65,71.68,288038.0,64.4367,64.4547,64.3559,64.3829,288038.0
2019-10-03 09:40:00,71.66,71.69,71.62,71.65,363065.0,64.3649,64.3918,64.329,64.3559,363065.0
2019-10-03 09:45:00,71.66,71.77,71.66,71.75,116313.0,64.3649,64.4637,64.3649,64.4457,116313.0
2019-10-03 09:50:00,71.74,71.76,71.72,71.73,9366.0,64.4367,64.4547,64.4188,64.4278,9366.0
2019-10-03 09:55:00,71.73,71.77,71.72,71.75,8780.0,64.4278,64.4637,64.4188,64.4457,8780.0
2019-10-03 10:00:00,71.74,71.74,71.25,71.29,320499.0,64.4367,64.4367,63.9966,64.0326,320499.0
2019-10-03 10:05:00,71.29,71.3,71.12,71.19,21286.0,64.0326,64.0415,63.8799,63.9427,21286.0
2019-10-03 10:10:00,71.2,71.26,71.12,71.26,31739.0,63.9517,64.0056,63.8799,64.0056,31739.0
2019-10-03 10:15:00,71.23,71.36,71.19,71.33,15841.0,63.9787,64.0954,63.9427,64.0685,15841.0
2019-10-03 10:20:00,71.32,71.46,71.31,71.45,114601.0,64.0595,64.1853,64.0505,64.1763,114601.0
2019-10-03 10:25:00,71.42,71.71,71.42,71.62,304232.0,64.1493,64.4098,64.1493,64.329,304232.0
2019-10-03 10:30:00,71.62,71.64,71.54,71.59,17648.0,64.329,64.3469,64.2571,64.302,17648.0
2019-10-03 10:35:00,71.61,71.74,71.59,71.68,69853.0,64.32,64.4367,64.302,64.3829,69853.0
2019-10-03 10:40:00,71.66,71.67,71.57,71.58,54393.0,64.3649,64.3739,64.2841,64.293,54393.0
2019-10-03 10:45:00,71.56,71.65,71.49,71.53,20628.0,64.2751,64.3559,64.2122,64.2481,20628.0
2019-10-03 10:50:00,71.52,71.52,71.43,71.45,25826.0,64.2391,64.2391,64.1583,64.1763,25826.0
2019-10-03 10:55:00,71.45,71.65,71.43,71.63,8416.0,64.1763,64.3559,64.1583,64.3379,8416.0
2019-10-03 11:00:00,71.61,71.85,71.57,71.8,159410.0,64.32,64.5355,64.2841,64.4906,159410.0
2019-10-03 11:05:00,71.83,71.98,71.81,71.96,262230.0,64.5176,64.6523,64.4996,64.6344,262230.0
2019-10-03 11:10:00,71.95,72.01,71.89,71.95,189367.0,64.6254,64.6793,64.5715,64.6254,189367.0
2019-10-03 11:15:00,71.97,72.08,71.93,72.04,78770.0,64.6433,64.7421,64.6074,64.7062,78770.0
2019-10-03 11:20:00,72.03,72.04,71.92,71.92,15065.0,64.6972,64.7062,64.5984,64.5984,15065.0
2019-10-03 11:25:00,71.94,71.94,71.88,71.91,11589.0,64.6164,64.6164,64.5625,64.5894,11589.0
2019-10-03 11:30:00,71.89,71.9,71.83,71.84,16143.0,64.5715,64.5805,64.5176,64.5266,16143.0
2019-10-03 11:35:00,71.86,71.87,71.77,71.79,25542.0,64.5445,64.5535,64.4637,64.4817,25542.0
2019-10-03 11:40:00,71.8,71.85,71.77,71.85,7851.0,64.4906,64.5355,64.4637,64.5355,7851.0
2019-10-03 11:45:00,71.85,71.85,71.76,71.78,5082.0,64.5355,64.5355,64.4547,64.4727,5082.0
2019-10-03 11:50:00,71.78,71.82,71.77,71.81,5033.0,64.4727,64.5086,64.4637,64.4996,5033.0
2019-10-03 11:55:00,71.82,71.84,71.77,71.79,7827.0,64.5086,64.5266,64.4637,64.4817,7827.0
2019-10-03 12:00:00,71.8,71.82,71.79,71.8,10013.0,64.4906,64.5086,64.4817,64.4906,10013.0
2019-10-03 12:05:00,71.83,71.88,71.83,71.86,17313.0,64.5176,64.5625,64.5176,64.5445,17313.0
2019-10-03 12:10:00,71.87,71.9,71.85,71.9,7088.0,64.5535,64.5805,64.5355,64.5805,7088.0
2019-10-03 12:15:00,71.9,71.9,71.79,71.8,86360.0,64.5805,64.5805,64.4817,64.4906,86360.0
2019-10-03 12:20:00,71.79,71.85,71.79,71.84,6007.0,64.4817,64.5355,64.4817,64.5266,6007.0
2019-10-03 12:25:00,71.85,71.96,71.85,71.94,12500.0,64.5355,64.6344,64.5355,64.6164,12500.0
2019-10-03 12:30:00,71.93,71.98,71.91,71.95,4574.0,64.6074,64.6523,64.5894,64.6254,4574.0
2019-10-03 12:35:00,71.95,71.96,71.94,71.95,4700.0,64.6254,64.6344,64.6164,64.6254,4700.0
2019-10-03 12:40:00,71.99,72.0,71.97,71.98,6843.0,64.6613,64.6703,64.6433,64.6523,6843.0
2019-10-03 12:45:00,71.98,72.05,71.97,72.03,25246.0,64.6523,64.7152,64.6433,64.6972,25246.0
2019-10-03 12:50:00,72.04,72.04,71.98,72.01,21189.0,64.7062,64.7062,64.6523,64.6793,21189.0
2019-10-03 12:55:00,72.01,72.06,72.01,72.05,40798.0,64.6793,64.7242,64.6793,64.7152,40798.0
2019-10-03 13:00:00,72.07,72.07,71.99,72.0,2322207.0,64.7332,64.7332,64.6613,64.6703,2322207.0
2019-10-03 13:05:00,72.0,72.04,71.99,72.0,478535.0,64.6703,64.7062,64.6613,64.6703,478535.0
2019-10-03 13:10:00,72.0,72.04,72.0,72.02,12545.0,64.6703,64.7062,64.6703,64.6882,12545.0
2019-10-03 13:15:00,72.02,72.02,72.0,72.02,10775.0,64.6882,64.6882,64.6703,64.6882,10775.0
2019-10-03 13:20:00,72.01,72.05,72.0,72.05,2874.0,64.6793,64.7152,64.6703,64.7152,2874.0
2019-10-03 13:25:00,72.06,72.06,72.03,72.03,13060.0,64.7242,64.7242,64.6972,64.6972,13060.0
2019-10-03 13:30:00,72.03,72.07,72.03,72.06,16672.0,64.6972,64.7332,64.6972,64.7242,16672.0
2019-10-03 13:35:00,72.06,72.07,72.03,72.03,7906.0,64.7242,64.7332,64.6972,64.6972,7906.0
2019-10-03 13:40:00,72.06,72.15,72.06,72.15,56494.0,64.7242,64.805,64.7242,64.805,56494.0
2019-10-03 13:45:00,72.15,72.17,72.15,72.17,5359.0,64.805,64.823,64.805,64.823,5359.0
2019-10-03 13:50:00,72.17,72.18,72.13,72.14,45293.0,64.823,64.832,64.787,64.796,45293.0
2019-10-03 13:55:00,72.13,72.16,72.13,72.15,31274.0,64.787,64.814,64.787,64.805,31274.0
2019-10-03 14:00:00,72.15,72.15,72.11,72.11,25107.0,64.805,64.805,64.7691,64.7691,25107.0
2019-10-03 14:05:00,72.12,72.14,72.1,72.12,123389.0,64.7781,64.796,64.7601,64.7781,123389.0
2019-10-03 14:10:00,72.11,72.13,72.11,72.13,47562.0,64.7691,64.787,64.7691,64.787,47562.0
2019-10-03 14:15:00,72.13,72.15,72.13,72.14,14725.0,64.787,64.805,64.787,64.796,14725.0
2019-10-03 14:20:00,72.14,72.18,72.13,72.18,12719.0,64.796,64.832,64.787,64.832,12719.0
2019-10-03 14:25:00,72.19,72.2,72.17,72.19,9375.0,64.8409,64.8499,64.823,64.8409,9375.0
2019-10-03 14:30:00,72.19,72.2,72.16,72.17,118874.0,64.8409,64.8499,64.814,64.823,118874.0
2019-10-03 14:35:00,72.16,72.16,72.12,72.12,6252.0,64.814,64.814,64.7781,64.7781,6252.0
2019-10-03 14:40:00,72.12,72.14,72.12,72.13,2906.0,64.7781,64.796,64.7781,64.787,2906.0
2019-10-03 14:45:00,72.13,72.15,72.12,72.14,14560.0,64.787,64.805,64.7781,64.796,14560.0
2019-10-03 14:50:00,72.16,72.17,72.11,72.12,50546.0,64.814,64.823,64.7691,64.7781,50546.0
2019-10-03 14:55:00,72.12,72.13,72.1,72.12,97916.0,64.7781,64.787,64.7601,64.7781,97916.0
2019-10-03 15:00:00,72.12,72.13,72.09,72.09,6910.0,64.7781,64.787,64.7511,64.7511,6910.0
2019-10-03 15:05:00,72.1,72.11,72.08,72.11,4596.0,64.7601,64.7691,64.7421,64.7691,4596.0
2019-10-03 15:10:00,72.1,72.13,72.1,72.1,23721.0,64.7601,64.787,64.7601,64.7601,23721.0
2019-10-03 15:15:00,72.09,72.1,72.04,72.06,89821.0,64.7511,64.7601,64.7062,64.7242,89821.0
2019-10-03 15:20:00,72.07,72.1,72.06,72.06,4000.0,64.7332,64.7601,64.7242,64.7242,4000.0
2019-10-03 15:25:00,72.06,72.08,72.04,72.08,8605.0,64.7242,64.7421,64.7062,64.7421,8605.0
2019-10-03 15:30:00,72.08,72.08,72.03,72.03,14925.0,64.7421,64.7421,64.6972,64.6972,14925.0
2019-10-03 15:35:00,72.04,72.08,72.03,72.07,4575.0,64.7062,64.7421,64.6972,64.7332,4575.0
2019-10-03 15:40:00,72.07,72.13,72.06,72.1,25189.0,64.7332,64.787,64.7242,64.7601,25189.0
2019-10-03 15:45:00,72.09,72.1,72.01,72.02,26610.0,64.7511,64.7601,64.6793,64.6882,26610.0
2019-10-03 15:50:00,72.01,72.1,71.99,72.09,297392.0,64.6793,64.7601,64.6613,64.7511,297392.0
2019-10-03 15:55:00,72.09,72.26,72.08,72.26,628848.0,64.7511,64.9038,64.7421,64.9038,628848.0
2019-10-04 09:30:00,72.38,72.52,72.36,72.46,640823.0,65.0116,65.1373,64.9936,65.0835,640823.0
2019-10-04 09:35:00,72.47,72.53,72.45,72.48,279869.0,65.0924,65.1463,65.0745,65.1014,279869.0
2019-10-04 09:40:00,72.47,72.49,72.44,72.47,48325.0,65.0924,65.1104,65.0655,65.0924,48325.0
2019-10-04 09:45:00,72.45,72.52,72.44,72.47,34765.0,65.0745,65.1373,65.0655,65.0924,34765.0
2019-10-04 09:50:00,72.48,72.51,72.41,72.51,43899.0,65.1014,65.1284,65.0385,65.1284,43899.0
2019-10-04 09:55:00,72.51,72.56,72.47,72.56,66530.0,65.1284,65.1733,65.0924,65.1733,66530.0
2019-10-04 10:00:00,72.55,72.65,72.55,72.63,74603.0,65.1643,65.2541,65.1643,65.2361,74603.0
2019-10-04 10:05:00,72.63,72.64,72.54,72.54,30244.0,65.2361,65.2451,65.1553,65.1553,30244.0
2019-10-04 10:10:00,72.54,72.55,72.5,72.54,27757.0,65.1553,65.1643,65.1194,65.1553,27757.0
2019-10-04 10:15:00,72.54,72.59,72.53,72.54,28044.0,65.1553,65.2002,65.1463,65.1553,28044.0
2019-10-04 10:20:00,72.56,72.6,72.56,72.59,11657.0,65.1733,65.2092,65.1733,65.2002,11657.0
2019-10-04 10:25:00,72.58,72.59,72.49,72.49,11742.0,65.1912,65.2002,65.1104,65.1104,11742.0
2019-10-04 10:30:00,72.5,72.5,72.44,72.44,46083.0,65.1194,65.1194,65.0655,65.0655,46083.0
2019-10-04 10:35:00,72.45,72.47,72.41,72.42,37313.0,65.0745,65.0924,65.0385,65.0475,37313.0
2019-10-04 10:40:00,72.42,72.46,72.4,72.44,12332.0,65.0475,65.0835,65.0296,65.0655,12332.0
2019-10-04 10:45:00,72.43,72.44,72.37,72.44,28042.0,65.0565,65.0655,65.0026,65.0655,28042.0
2019-10-04 10:50:00,72.42,72.5,72.42,72.49,34326.0,65.0475,65.1194,65.0475,65.1104,34326.0
2019-10-04 10:55:00,72.5,72.51,72.47,72.48,85170.0,65.1194,65.1284,65.0924,65.1014,85170.0
2019-10-04 11:00:00,72.45,72.53,72.41,72.51,113523.0,65.0745,65.1463,65.0385,65.1284,113523.0
2019-10-04 11:05:00,72.51,72.56,72.49,72.54,23571.0,65.1284,65.1733,65.1104,65.1553,23571.0
2019-10-04 11:10:00,72.55,72.59,72.53,72.59,12392.0,65.1643,65.2002,65.1463,65.2002,12392.0
2019-10-04 11:15:00,72.59,72.62,72.59,72.6,8765.0,65.2002,65.2272,65.2002,65.2092,8765.0
2019-10-04 11:20:00,72.6,72.6,72.54,72.57,9179.0,65.2092,65.2092,65.1553,65.1823,9179.0
2019-10-04 11:25:00,72.56,72.62,72.56,72.62,20645.0,65.1733,65.2272,65.1733,65.2272,20645.0
2019-10-04 11:30:00,72.62,72.7,72.61,72.69,20287.0,65.2272,65.299,65.2182,65.29,20287.0
2019-10-04 11:35:00,72.67,72.72,72.66,72.72,7169.0,65.2721,65.317,65.2631,65.317,7169.0
2019-10-04 11:40:00,72.72,72.73,72.7,72.7,4544.0,65.317,65.326,65.299,65.299,4544.0
2019-10-04 11:45:00,72.7,72.7,72.69,72.69,6020.0,65.299,65.299,65.29,65.29,6020.0
2019-10-04 11:50:00,72.72,72.73,72.71,72.72,8563.0,65.317,65.326,65.308,65.317,8563.0
2019-10-04 11:55:00,72.72,72.73,72.69,72.69,7440.0,65.317,65.326,65.29,65.29,7440.0
2019-10-04 12:00:00,72.69,72.72,72.68,72.71,24714.0,65.29,65.317,65.2811,65.308,24714.0
2019-10-04 12:05:00,72.72,72.72,72.7,72.71,4333.0,65.317,65.317,65.299,65.308,4333.0
2019-10-04 12:10:00,72.7,72.71,72.68,72.68,9285.0,65.299,65.308,65.2811,65.2811,9285.0
2019-10-04 12:15:00,72.67,72.69,72.66,72.68,7148.0,65.2721,65.29,65.2631,65.2811,7148.0
2019-10-04 12:20:00,72.68,72.72,72.68,72.72,16852.0,65.2811,65.317,65.2811,65.317,16852.0
2019-10-04 12:25:00,72.73,72.74,72.7,72.71,3146.0,65.326,65.3349,65.299,65.308,3146.0
2019-10-04 12:30:00,72.72,72.73,72.69,72.69,8308.0,65.317,65.326,65.29,65.29,8308.0
2019-10-04 12:35:00,72.71,72.74,72.71,72.72,18949.0,65.308,65.3349,65.308,65.317,18949.0
2019-10-04 12:40:00,72.73,72.73,72.69,72.7,963.0,65.326,65.326,65.29,65.299,963.0
2019-10-04 12:45:00,72.7,72.73,72.69,72.73,11472.0,65.299,65.326,65.29,65.326,11472.0
2019-10-04 12:50:00,72.73,72.74,72.71,72.72,15113.0,65.326,65.3349,65.308,65.317,15113.0
2019-10-04 12:55:00,72.72,72.73,72.7,72.72,5993.0,65.317,65.326,65.299,65.317,5993.0
2019-10-04 13:00:00,72.72,72.74,72.69,72.73,5513.0,65.317,65.3349,65.29,65.326,5513.0
2019-10-04 13:05:00,72.73,72.73,72.69,72.69,5393.0,65.326,65.326,65.29,65.29,5393.0
2019-10-04 13:10:00,72.7,72.72,72.69,72.72,5038.0,65.299,65.317,65.29,65.317,5038.0
2019-10-04 13:15:00,72.72,72.76,72.71,72.76,14997.0,65.317,65.3529,65.308,65.3529,14997.0
2019-10-04 13:20:00,72.75,72.75,72.72,72.73,15711.0,65.3439,65.3439,65.317,65.326,15711.0
2019-10-04 13:25:00,72.72,72.75,72.72,72.75,5816.0,65.317,65.3439,65.317,65.3439,5816.0
2019-10-04 13:30:00,72.75,72.76,72.74,72.76,6291.0,65.3439,65.3529,65.3349,65.3529,6291.0
2019-10-04 13:35:00,72.76,72.76,72.75,72.76,1127.0,65.3529,65.3529,65.3439,65.3529,1127.0
2019-10-04 13:40:00,72.76,72.82,72.76,72.8,65994.0,65.3529,65.4068,65.3529,65.3888,65994.0
2019-10-04 13:45:00,72.8,72.81,72.78,72.78,16620.0,65.3888,65.3978,65.3709,65.3709,16620.0
2019-10-04 13:50:00,72.79,72.79,72.75,72.76,15264.0,65.3799,65.3799,65.3439,65.3529,15264.0
2019-10-04 13:55:00,72.76,72.77,72.75,72.75,13600.0,65.3529,65.3619,65.3439,65.3439,13600.0
2019-10-04 14:00:00,72.76,72.78,72.75,72.75,6133.0,65.3529,65.3709,65.3439,65.3439,6133.0
2019-10-04 14:05:00,72.76,72.78,72.75,72.78,4700.0,65.3529,65.3709,65.3439,65.3709,4700.0
2019-10-04 14:10:00,72.79,72.81,72.78,72.81,8017.0,65.3799,65.3978,65.3709,65.3978,8017.0
2019-10-04 14:15:00,72.82,72.85,72.82,72.84,38237.0,65.4068,65.4337,65.4068,65.4248,38237.0
2019-10-04 14:20:00,72.83,72.86,72.83,72.86,2706.0,65.4158,65.4427,65.4158,65.4427,2706.0
2019-10-04 14:25:00,72.86,72.87,72.84,72.84,8567.0,65.4427,65.4517,65.4248,65.4248,8567.0
2019-10-04 14:30:00,72.84,72.88,72.84,72.87,6484.0,65.4248,65.4607,65.4248,65.4517,6484.0
2019-10-04 14:35:00,72.87,72.9,72.87,72.89,57209.0,65.4517,65.4787,65.4517,65.4697,57209.0
2019-10-04 14:40:00,72.9,72.9,72.89,72.9,1300.0,65.4787,65.4787,65.4697,65.4787,1300.0
2019-10-04 14:45:00,72.9,72.9,72.88,72.88,9808.0,65.4787,65.4787,65.4607,65.4607,9808.0
2019-10-04 14:50:00,72.88,72.88,72.86,72.87,10041.0,65.4607,65.4607,65.4427,65.4517,10041.0
2019-10-04 14:55:00,72.87,72.89,72.86,72.88,14219.0,65.4517,65.4697,65.4427,65.4607,14219.0
2019-10-04 15:00:00,72.88,72.89,72.88,72.88,9997.0,65.4607,65.4697,65.4607,65.4607,9997.0
2019-10-04 15:05:00,72.89,72.91,72.88,72.9,24827.0,65.4697,65.4876,65.4607,65.4787,24827.0
2019-10-04 15:10:00,72.91,72.91,72.88,72.88,48027.0,65.4876,65.4876,65.4607,65.4607,48027.0
2019-10-04 15:15:00,72.88,72.91,72.88,72.91,14239.0,65.4607,65.4876,65.4607,65.4876,14239.0
2019-10-04 15:20:00,72.91,72.91,72.89,72.9,11360.0,65.4876,65.4876,65.4697,65.4787,11360.0
2019-10-04 15:25:00,72.9,72.93,72.89,72.9,22124.0,65.4787,65.5056,65.4697,65.4787,22124.0
2019-10-04 15:30:00,72.9,72.98,72.89,72.96,65028.0,65.4787,65.5505,65.4697,65.5325,65028.0
2019-10-04 15:35:00,72.97,72.99,72.95,72.98,26653.0,65.5415,65.5595,65.5236,65.5505,26653.0
2019-10-04 15:40:00,72.98,73.0,72.97,72.98,62954.0,65.5505,65.5685,65.5415,65.5505,62954.0
2019-10-04 15:45:00,72.98,73.06,72.98,73.05,50788.0,65.5505,65.6224,65.5505,65.6134,50788.0
2019-10-04 15:50:00,73.05,73.07,72.99,73.02,85464.0,65.6134,65.6314,65.5595,65.5864,85464.0
2019-10-04 15:55:00,73.03,73.07,73.02,73.04,192993.0,65.5954,65.6314,65.5864,65.6044,192993.0
2019-10-07 09:30:00,72.84,72.89,72.77,72.85,85325.0,65.4248,65.4697,65.3619,65.4337,85325.0
2019-10-07 09:35:00,72.83,72.85,72.76,72.79,8508.0,65.4158,65.4337,65.3529,65.3799,8508.0
2019-10-07 09:40:00,72.79,72.8,72.75,72.78,7980.0,65.3799,65.3888,65.3439,65.3709,7980.0
2019-10-07 09:45:00,72.78,72.78,72.72,72.77,4617.0,65.3709,65.3709,65.317,65.3619,4617.0
2019-10-07 09:50:00,72.78,72.85,72.77,72.82,6298.0,65.3709,65.4337,65.3619,65.4068,6298.0
2019-10-07 09:55:00,72.83,72.87,72.8,72.81,9289.0,65.4158,65.4517,65.3888,65.3978,9289.0
2019-10-07 10:00:00,72.81,72.83,72.78,72.83,37592.0,65.3978,65.4158,65.3709,65.4158,37592.0
2019-10-07 10:05:00,72.83,72.92,72.83,72.92,21002.0,65.4158,65.4966,65.4158,65.4966,21002.0
2019-10-07 10:10:00,72.93,72.93,72.89,72.9,3721.0,65.5056,65.5056,65.4697,65.4787,3721.0
2019-10-07 10:15:00,72.9,72.93,72.85,72.85,6159.0,65.4787,65.5056,65.4337,65.4337,6159.0
2019-10-07 10:20:00,72.85,72.89,72.85,72.89,800.0,65.4337,65.4697,65.4337,65.4697,800.0
2019-10-07 10:25:00,72.87,72.94,72.86,72.93,3249.0,65.4517,65.5146,65.4427,65.5056,3249.0
2019-10-07 10:30:00,72.92,72.95,72.91,72.94,5453.0,65.4966,65.5236,65.4876,65.5146,5453.0
2019-10-07 10:35:00,72.94,72.95,72.88,72.89,41509.0,65.5146,65.5236,65.4607,65.4697,41509.0
2019-10-07 10:40:00,72.89,72.97,72.89,72.95,29833.0,65.4697,65.5415,65.4697,65.5236,29833.0
2019-10-07 10:45:00,72.95,72.96,72.92,72.94,25440.0,65.5236,65.5325,65.4966,65.5146,25440.0
2019-10-07 10:50:00,72.95,72.98,72.94,72.96,32782.0,65.5236,65.5505,65.5146,65.5325,32782.0
2019-10-07 10:55:00,72.96,73.03,72.96,73.01,7642.0,65.5325,65.5954,65.5325,65.5775,7642.0
2019-10-07 11:00:00,73.01,73.08,73.0,73.07,10851.0,65.5775,65.6403,65.5685,65.6314,10851.0
2019-10-07 11:05:00,73.06,73.11,73.05,73.1,21507.0,65.6224,65.6673,65.6134,65.6583,21507.0
2019-10-07 11:10:00,73.1,73.11,73.03,73.04,30770.0,65.6583,65.6673,65.5954,65.6044,30770.0
2019-10-07 11:15:00,73.05,73.07,73.05,73.07,9620.0,65.6134,65.6314,65.6134,65.6314,9620.0
2019-10-07 11:20:00,73.07,73.08,73.01,73.01,12748.0,65.6314,65.6403,65.5775,65.5775,12748.0
2019-10-07 11:25:00,73.02,73.06,73.01,73.02,21109.0,65.5864,65.6224,65.5775,65.5864,21109.0
2019-10-07 11:30:00,73.03,73.1,73.03,73.09,15262.0,65.5954,65.6583,65.5954,65.6493,15262.0
2019-10-07 11:35:00,73.09,73.09,73.06,73.08,16038.0,65.6493,65.6493,65.6224,65.6403,16038.0
2019-10-07 11:40:00,73.07,73.12,73.04,73.12,4273.0,65.6314,65.6763,65.6044,65.6763,4273.0
2019-10-07 11:45:00,73.12,73.12,73.07,73.08,4099.0,65.6763,65.6763,65.6314,65.6403,4099.0
2019-10-07 11:50:00,73.08,73.1,73.07,73.09,6895.0,65.6403,65.6583,65.6314,65.6493,6895.0
2019-10-07 11:55:00,73.11,73.12,73.09,73.12,3321.0,65.6673,65.6763,65.6493,65.6763,3321.0
2019-10-07 12:00:00,73.12,73.12,73.08,73.09,2653.0,65.6763,65.6763,65.6403,65.6493,2653.0
2019-10-07 12:05:00,73.08,73.09,73.06,73.06,8403.0,65.6403,65.6493,65.6224,65.6224,8403.0
2019-10-07 12:10:00,73.06,73.08,73.05,73.06,1200.0,65.6224,65.6403,65.6134,65.6224,1200.0
2019-10-07 12:15:00,73.07,73.09,73.06,73.06,4969.0,65.6314,65.6493,65.6224,65.6224,4969.0
2019-10-07 12:20:00,73.06,73.08,73.06,73.06,2537.0,65.6224,65.6403,65.6224,65.6224,2537.0
2019-10-07 12:25:00,73.07,73.07,73.01,73.02,52710.0,65.6314,65.6314,65.5775,65.5864,52710.0
2019-10-07 12:30:00,73.01,73.01,72.98,72.99,8939.0,65.5775,65.5775,65.5505,65.5595,8939.0
2019-10-07 12:35:00,73.0,73.01,72.98,73.01,24710.0,65.5685,65.5775,65.5505,65.5775,24710.0
2019-10-07 12:40:00,73.01,73.04,73.01,73.03,14832.0,65.5775,65.6044,65.5775,65.5954,14832.0
2019-10-07 12:45:00,73.04,73.05,73.02,73.05,9579.0,65.6044,65.6134,65.5864,65.6134,9579.0
2019-10-07 12:50:00,73.05,73.05,73.0,73.01,5869.0,65.6134,65.6134,65.5685,65.5775,5869.0
2019-10-07 12:55:00,73.01,73.01,72.99,73.01,6634.0,65.5775,65.5775,65.5595,65.5775,6634.0
2019-10-07 13:00:00,73.01,73.06,73.0,73.05,6507.0,65.5775,65.6224,65.5685,65.6134,6507.0
2019-10-07 13:05:00,73.05,73.05,72.95,72.95,19852.0,65.6134,65.6134,65.5236,65.5236,19852.0
2019-10-07 13:10:00,72.93,72.96,72.92,72.94,5538.0,65.5056,65.5325,65.4966,65.5146,5538.0
2019-10-07 13:15:00,72.94,72.94,72.9,72.93,41265.0,65.5146,65.5146,65.4787,65.5056,41265.0
2019-10-07 13:20:00,72.93,72.97,72.93,72.97,3400.0,65.5056,65.5415,65.5056,65.5415,3400.0
2019-10-07 13:25:00,72.97,72.97,72.95,72.96,2460.0,65.5415,65.5415,65.5236,65.5325,2460.0
2019-10-07 13:30:00,72.96,73.18,72.96,73.11,476911.0,65.5325,65.7302,65.5325,65.6673,476911.0
2019-10-07 13:35:00,73.1,73.19,73.07,73.17,100555.0,65.6583,65.7391,65.6314,65.7212,100555.0
2019-10-07 13:40:00,73.17,73.19,73.15,73.15,11505.0,65.7212,65.7391,65.7032,65.7032,11505.0
2019-10-07 13:45:00,73.16,73.19,73.14,73.17,15404.0,65.7122,65.7391,65.6942,65.7212,15404.0
2019-10-07 13:50:00,73.17,73.18,73.15,73.17,4892.0,65.7212,65.7302,65.7032,65.7212,4892.0
2019-10-07 13:55:00,73.17,73.2,73.16,73.2,5900.0,65.7212,65.7481,65.7122,65.7481,5900.0
2019-10-07 14:00:00,73.2,73.2,73.14,73.14,12602.0,65.7481,65.7481,65.6942,65.6942,12602.0
2019-10-07 14:05:00,73.16,73.16,73.05,73.07,54515.0,65.7122,65.7122,65.6134,65.6314,54515.0
2019-10-07 14:10:00,73.06,73.08,72.99,73.01,106761.0,65.6224,65.6403,65.5595,65.5775,106761.0
2019-10-07 14:15:00,73.01,73.01,72.96,73.0,9943.0,65.5775,65.5775,65.5325,65.5685,9943.0
2019-10-07 14:20:00,72.99,73.0,72.95,72.97,18299.0,65.5595,65.5685,65.5236,65.5415,18299.0
2019-10-07 14:25:00,72.98,72.99,72.96,72.99,4903.0,65.5505,65.5595,65.5325,65.5595,4903.0
2019-10-07 14:30:00,72.98,72.98,72.88,72.9,11129.0,65.5505,65.5505,65.4607,65.4787,11129.0
2019-10-07 14:35:00,72.9,72.91,72.86,72.9,21136.0,65.4787,65.4876,65.4427,65.4787,21136.0
2019-10-07 14:40:00,72.9,72.91,72.84,72.89,14644.0,65.4787,65.4876,65.4248,65.4697,14644.0
2019-10-07 14:45:00,72.89,72.9,72.85,72.86,13227.0,65.4697,65.4787,65.4337,65.4427,13227.0
2019-10-07 14:50:00,72.85,72.87,72.77,72.8,54713.0,65.4337,65.4517,65.3619,65.3888,54713.0
2019-10-07 14:55:00,72.8,72.89,72.79,72.88,6025.0,65.3888,65.4697,65.3799,65.4607,6025.0
2019-10-07 15:00:00,72.88,72.9,72.86,72.88,18042.0,65.4607,65.4787,65.4427,65.4607,18042.0
2019-10-07 15:05:00,72.88,72.92,72.86,72.91,29414.0,65.4607,65.4966,65.4427,65.4876,29414.0
2019-10-07 15:10:00,72.91,72.94,72.86,72.93,9100.0,65.4876,65.5146,65.4427,65.5056,9100.0
2019-10-07 15:15:00,72.92,72.94,72.91,72.92,40626.0,65.4966,65.5146,65.4876,65.4966,40626.0
2019-10-07 15:20:00,72.92,72.93,72.87,72.9,14997.0,65.4966,65.5056,65.4517,65.4787,14997.0
2019-10-07 15:25:00,72.91,72.97,72.9,72.94,23433.0,65.4876,65.5415,65.4787,65.5146,23433.0
2019-10-07 15:30:00,72.93,72.94,72.85,72.85,59370.0,65.5056,65.5146,65.4337,65.4337,59370.0
2019-10-07 15:35:00,72.86,72.89,72.85,72.88,19147.0,65.4427,65.4697,65.4337,65.4607,19147.0
2019-10-07 15:40:00,72.9,72.9,72.83,72.86,34098.0,65.4787,65.4787,65.4158,65.4427,34098.0
2019-10-07 15:45:00,72.86,72.89,72.83,72.83,28137.0,65.4427,65.4697,65.4158,65.4158,28137.0
2019-10-07 15:50:00,72.83,72.83,72.78,72.79,95388.0,65.4158,65.4158,65.3709,65.3799,95388.0
2019-10-07 15:55:00,72.8,72.88,72.75,72.75,172452.0,65.3888,65.4607,65.3439,65.3439,172452.0
2019-10-08 09:30:00,72.35,72.41,72.24,72.3,53636.0,64.9846,65.0385,64.8858,64.9397,53636.0
2019-10-08 09:35:00,72.28,72.31,72.16,72.17,61966.0,64.9218,64.9487,64.814,64.823,61966.0
2019-10-08 09:40:00,72.14,72.18,72.13,72.17,11249.0,64.796,64.832,64.787,64.823,11249.0
2019-10-08 09:45:00,72.17,72.21,72.13,72.14,13123.0,64.823,64.8589,64.787,64.796,13123.0
2019-10-08 09:50:00,72.12,72.14,72.09,72.12,38621.0,64.7781,64.796,64.7511,64.7781,38621.0
2019-10-08 09:55:00,72.11,72.13,72.06,72.07,61924.0,64.7691,64.787,64.7242,64.7332,61924.0
2019-10-08 10:00:00,72.08,72.11,71.98,72.02,121472.0,64.7421,64.7691,64.6523,64.6882,121472.0
2019-10-08 10:05:00,72.02,72.03,71.93,71.97,41532.0,64.6882,64.6972,64.6074,64.6433,41532.0
2019-10-08 10:10:00,71.98,72.06,71.96,72.06,31468.0,64.6523,64.7242,64.6344,64.7242,31468.0
2019-10-08 10:15:00,72.06,72.11,72.02,72.1,3912.0,64.7242,64.7691,64.6882,64.7601,3912.0
2019-10-08 10:20:00,72.1,72.11,72.05,72.09,4641.0,64.7601,64.7691,64.7152,64.7511,4641.0
2019-10-08 10:25:00,72.05,72.08,72.03,72.03,3483.0,64.7152,64.7421,64.6972,64.6972,3483.0
2019-10-08 10:30:00,72.01,72.09,71.97,71.97,7243.0,64.6793,64.7511,64.6433,64.6433,7243.0
2019-10-08 10:35:00,71.96,72.08,71.95,72.08,15329.0,64.6344,64.7421,64.6254,64.7421,15329.0
2019-10-08 10:40:00,72.09,72.1,72.03,72.04,7842.0,64.7511,64.7601,64.6972,64.7062,7842.0
2019-10-08 10:45:00,72.05,72.05,72.0,72.01,7410.0,64.7152,64.7152,64.6703,64.6793,7410.0
2019-10-08 10:50:00,72.0,72.02,71.97,72.02,2134.0,64.6703,64.6882,64.6433,64.6882,2134.0
2019-10-08 10:55:00,72.02,72.18,72.02,72.15,191891.0,64.6882,64.832,64.6882,64.805,191891.0
2019-10-08 11:00:00,72.14,72.17,72.11,72.14,25772.0,64.796,64.823,64.7691,64.796,25772.0
2019-10-08 11:05:00,72.15,72.17,72.09,72.1,11104.0,64.805,64.823,64.7511,64.7601,11104.0
2019-10-08 11:10:00,72.09,72.12,72.08,72.09,1300.0,64.7511,64.7781,64.7421,64.7511,1300.0
2019-10-08 11:15:00,72.11,72.19,72.1,72.13,6061.0,64.7691,64.8409,64.7601,64.787,6061.0
2019-10-08 11:20:00,72.11,72.11,72.02,72.04,29941.0,64.7691,64.7691,64.6882,64.7062,29941.0
2019-10-08 11:25:00,72.03,72.04,72.0,72.0,4996.0,64.6972,64.7062,64.6703,64.6703,4996.0
2019-10-08 11:30:00,71.97,71.97,71.87,71.9,64936.0,64.6433,64.6433,64.5535,64.5805,64936.0
2019-10-08 11:35:00,71.88,71.98,71.87,71.96,24835.0,64.5625,64.6523,64.5535,64.6344,24835.0
2019-10-08 11:40:00,71.95,71.97,71.91,71.92,16954.0,64.6254,64.6433,64.5894,64.5984,16954.0
2019-10-08 11:45:00,71.97,71.97,71.93,71.93,9567.0,64.6433,64.6433,64.6074,64.6074,9567.0
2019-10-08 11:50:00,71.94,72.0,71.94,72.0,12482.0,64.6164,64.6703,64.6164,64.6703,12482.0
2019-10-08 11:55:00,72.0,72.04,71.97,72.0,4526.0,64.6703,64.7062,64.6433,64.6703,4526.0
2019-10-08 12:00:00,72.01,72.02,71.99,72.0,4816.0,64.6793,64.6882,64.6613,64.6703,4816.0
2019-10-08 12:05:00,71.99,72.03,71.96,72.01,16806.0,64.6613,64.6972,64.6344,64.6793,16806.0
2019-10-08 12:10:00,72.01,72.05,72.0,72.05,6300.0,64.6793,64.7152,64.6703,64.7152,6300.0
2019-10-08 12:15:00,72.04,72.04,72.02,72.03,3896.0,64.7062,64.7062,64.6882,64.6972,3896.0
2019-10-08 12:20:00,72.05,72.11,72.04,72.11,11959.0,64.7152,64.7691,64.7062,64.7691,11959.0
2019-10-08 12:25:00,72.12,72.14,72.1,72.11,27964.0,64.7781,64.796,64.7601,64.7691,27964.0
2019-10-08 12:30:00,72.11,72.11,72.08,72.09,8863.0,64.7691,64.7691,64.7421,64.7511,8863.0
2019-10-08 12:35:00,72.1,72.1,72.07,72.08,17385.0,64.7601,64.7601,64.7332,64.7421,17385.0
2019-10-08 12:40:00,72.08,72.17,72.08,72.17,12699.0,64.7421,64.823,64.7421,64.823,12699.0
2019-10-08 12:45:00,72.16,72.33,72.16,72.24,32519.0,64.814,64.9667,64.814,64.8858,32519.0
2019-10-08 12:50:00,72.26,72.26,72.21,72.22,5364.0,64.9038,64.9038,64.8589,64.8679,5364.0
2019-10-08 12:55:00,72.22,72.22,72.16,72.17,24401.0,64.8679,64.8679,64.814,64.823,24401.0
2019-10-08 13:00:00,72.18,72.19,72.15,72.15,7343.0,64.832,64.8409,64.805,64.805,7343.0
2019-10-08 13:05:00,72.16,72.18,72.13,72.17,8151.0,64.814,64.832,64.787,64.823,8151.0
2019-10-08 13:10:00,72.15,72.17,72.14,72.14,5929.0,64.805,64.823,64.796,64.796,5929.0
2019-10-08 13:15:00,72.15,72.18,72.14,72.17,11768.0,64.805,64.832,64.796,64.823,11768.0
2019-10-08 13:20:00,72.2,72.22,72.18,72.22,3140.0,64.8499,64.8679,64.832,64.8679,3140.0
2019-10-08 13:25:00,72.21,72.24,72.21,72.24,9249.0,64.8589,64.8858,64.8589,64.8858,9249.0
2019-10-08 13:30:00,72.24,72.28,72.24,72.24,6248.0,64.8858,64.9218,64.8858,64.8858,6248.0
2019-10-08 13:35:00,72.25,72.25,72.19,72.23,8507.0,64.8948,64.8948,64.8409,64.8769,8507.0
2019-10-08 13:40:00,72.24,72.27,72.23,72.27,2882.0,64.8858,64.9128,64.8769,64.9128,2882.0
2019-10-08 13:45:00,72.27,72.29,72.27,72.29,2493.0,64.9128,64.9308,64.9128,64.9308,2493.0
2019-10-08 13:50:00,72.29,72.29,72.26,72.27,10993.0,64.9308,64.9308,64.9038,64.9128,10993.0
2019-10-08 13:55:00,72.25,72.26,72.22,72.22,8896.0,64.8948,64.9038,64.8679,64.8679,8896.0
2019-10-08 14:00:00,72.22,72.25,72.15,72.17,45195.0,64.8679,64.8948,64.805,64.823,45195.0
2019-10-08 14:05:00,72.17,72.24,72.17,72.24,7055.0,64.823,64.8858,64.823,64.8858,7055.0
2019-10-08 14:10:00,72.23,72.23,72.18,72.2,2600.0,64.8769,64.8769,64.832,64.8499,2600.0
2019-10-08 14:15:00,72.21,72.23,72.19,72.22,3493.0,64.8589,64.8769,64.8409,64.8679,3493.0
2019-10-08 14:20:00,72.22,72.23,72.18,72.23,3964.0,64.8679,64.8769,64.832,64.8769,3964.0
2019-10-08 14:25:00,72.22,72.22,72.18,72.2,2226.0,64.8679,64.8679,64.832,64.8499,2226.0
2019-10-08 14:30:00,72.2,72.36,72.2,72.27,179689.0,64.8499,64.9936,64.8499,64.9128,179689.0
2019-10-08 14:35:00,72.28,72.37,72.27,72.32,36045.0,64.9218,65.0026,64.9128,64.9577,36045.0
2019-10-08 14:40:00,72.31,72.34,72.29,72.32,7966.0,64.9487,64.9757,64.9308,64.9577,7966.0
2019-10-08 14:45:00,72.33,72.44,72.33,72.44,19669.0,64.9667,65.0655,64.9667,65.0655,19669.0
2019-10-08 14:50:00,72.45,72.45,72.36,72.36,21662.0,65.0745,65.0745,64.9936,64.9936,21662.0
2019-10-08 14:55:00,72.37,72.39,72.05,72.19,496518.0,65.0026,65.0206,64.7152,64.8409,496518.0
2019-10-08 15:00:00,72.21,72.34,72.12,72.14,74400.0,64.8589,64.9757,64.7781,64.796,74400.0
2019-10-08 15:05:00,72.14,72.2,72.1,72.12,39566.0,64.796,64.8499,64.7601,64.7781,39566.0
2019-10-08 15:10:00,72.11,72.11,72.03,72.08,44955.0,64.7691,64.7691,64.6972,64.7421,44955.0
2019-10-08 15:15:00,72.06,72.15,72.05,72.14,34070.0,64.7242,64.805,64.7152,64.796,34070.0
2019-10-08 15:20:00,72.14,72.19,72.11,72.12,10912.0,64.796,64.8409,64.7691,64.7781,10912.0
2019-10-08 15:25:00,72.13,72.16,72.11,72.14,37683.0,64.787,64.814,64.7691,64.796,37683.0
2019-10-08 15:30:00,72.15,72.2,72.11,72.13,4800.0,64.805,64.8499,64.7691,64.787,4800.0
2019-10-08 15:35:00,72.11,72.12,71.99,71.99,11395.0,64.7691,64.7781,64.6613,64.6613,11395.0
2019-10-08 15:40:00,71.99,72.0,71.92,71.95,48572.0,64.6613,64.6703,64.5984,64.6254,48572.0
2019-10-08 15:45:00,71.97,72.0,71.9,71.92,68135.0,64.6433,64.6703,64.5805,64.5984,68135.0
2019-10-08 15:50:00,71.92,71.96,71.87,71.88,62372.0,64.5984,64.6344,64.5535,64.5625,62372.0
2019-10-08 15:55:00,71.87,71.87,71.8,71.81,76609.0,64.5535,64.5535,64.4906,64.4996,76609.0
2019-10-09 09:30:00,72.38,72.39,72.26,72.26,19138.0,65.0116,65.0206,64.9038,64.9038,19138.0
2019-10-09 09:35:00,72.24,72.36,72.24,72.36,13229.0,64.8858,64.9936,64.8858,64.9936,13229.0
2019-10-09 09:40:00,72.36,72.43,72.31,72.32,22656.0,64.9936,65.0565,64.9487,64.9577,22656.0
2019-10-09 09:45:00,72.32,72.4,72.32,72.36,11702.0,64.9577,65.0296,64.9577,64.9936,11702.0
2019-10-09 09:50:00,72.36,72.36,72.22,72.26,18029.0,64.9936,64.9936,64.8679,64.9038,18029.0
2019-10-09 09:55:00,72.25,72.29,72.25,72.27,5004.0,64.8948,64.9308,64.8948,64.9128,5004.0
2019-10-09 10:00:00,72.27,72.34,72.27,72.28,8696.0,64.9128,64.9757,64.9128,64.9218,8696.0
2019-10-09 10:05:00,72.31,72.32,72.28,72.31,9940.0,64.9487,64.9577,64.9218,64.9487,9940.0
2019-10-09 10:10:00,72.29,72.33,72.28,72.28,2794.0,64.9308,64.9667,64.9218,64.9218,2794.0
2019-10-09 10:15:00,72.26,72.32,72.26,72.31,4342.0,64.9038,64.9577,64.9038,64.9487,4342.0
2019-10-09 10:20:00,72.33,72.35,72.31,72.35,4139.0,64.9667,64.9846,64.9487,64.9846,4139.0
2019-10-09 10:25:00,72.34,72.37,72.33,72.37,2200.0,64.9757,65.0026,64.9667,65.0026,2200.0
2019-10-09 10:30:00,72.37,72.38,72.34,72.37,9235.0,65.0026,65.0116,64.9757,65.0026,9235.0
2019-10-09 10:35:00,72.36,72.36,72.3,72.3,1659.0,64.9936,64.9936,64.9397,64.9397,1659.0
2019-10-09 10:40:00,72.31,72.35,72.31,72.35,1710.0,64.9487,64.9846,64.9487,64.9846,1710.0
2019-10-09 10:45:00,72.36,72.37,72.33,72.34,4895.0,64.9936,65.0026,64.9667,64.9757,4895.0
2019-10-09 10:50:00,72.34,72.34,72.3,72.3,3800.0,64.9757,64.9757,64.9397,64.9397,3800.0
2019-10-09 10:55:00,72.29,72.31,72.27,72.31,1000.0,64.9308,64.9487,64.9128,64.9487,1000.0
2019-10-09 11:00:00,72.32,72.35,72.21,72.22,20008.0,64.9577,64.9846,64.8589,64.8679,20008.0
2019-10-09 11:05:00,72.25,72.25,72.21,72.21,1508.0,64.8948,64.8948,64.8589,64.8589,1508.0
2019-10-09 11:10:00,72.23,72.25,72.2,72.23,16982.0,64.8769,64.8948,64.8499,64.8769,16982.0
2019-10-09 11:15:00,72.22,72.3,72.21,72.29,13396.0,64.8679,64.9397,64.8589,64.9308,13396.0
2019-10-09 11:20:00,72.29,72.3,72.27,72.29,3381.0,64.9308,64.9397,64.9128,64.9308,3381.0
2019-10-09 11:25:00,72.3,72.31,72.26,72.26,6347.0,64.9397,64.9487,64.9038,64.9038,6347.0
2019-10-09 11:30:00,72.29,72.32,72.26,72.32,4849.0,64.9308,64.9577,64.9038,64.9577,4849.0
2019-10-09 11:35:00,72.31,72.37,72.31,72.35,4291.0,64.9487,65.0026,64.9487,64.9846,4291.0
2019-10-09 11:40:00,72.34,72.38,72.34,72.37,3113.0,64.9757,65.0116,64.9757,65.0026,3113.0
2019-10-09 11:45:00,72.4,72.45,72.4,72.42,11307.0,65.0296,65.0745,65.0296,65.0475,11307.0
2019-10-09 11:50:00,72.43,72.44,72.4,72.4,44096.0,65.0565,65.0655,65.0296,65.0296,44096.0
2019-10-09 11:55:00,72.4,72.41,72.38,72.38,11237.0,65.0296,65.0385,65.0116,65.0116,11237.0
2019-10-09 12:00:00,72.38,72.43,72.38,72.42,149460.0,65.0116,65.0565,65.0116,65.0475,149460.0
2019-10-09 12:05:00,72.42,72.45,72.41,72.45,10144.0,65.0475,65.0745,65.0385,65.0745,10144.0
2019-10-09 12:10:00,72.44,72.46,72.42,72.45,8861.0,65.0655,65.0835,65.0475,65.0745,8861.0
2019-10-09 12:15:00,72.45,72.46,72.41,72.42,6277.0,65.0745,65.0835,65.0385,65.0475,6277.0
2019-10-09 12:20:00,72.44,72.46,72.43,72.43,5946.0,65.0655,65.0835,65.0565,65.0565,5946.0
2019-10-09 12:25:00,72.42,72.43,72.41,72.42,5328.0,65.0475,65.0565,65.0385,65.0475,5328.0
2019-10-09 12:30:00,72.42,72.44,72.42,72.44,1591.0,65.0475,65.0655,65.0475,65.0655,1591.0
2019-10-09 12:35:00,72.45,72.46,72.43,72.43,1560.0,65.0745,65.0835,65.0565,65.0565,1560.0
2019-10-09 12:40:00,72.44,72.45,72.43,72.43,47740.0,65.0655,65.0745,65.0565,65.0565,47740.0
2019-10-09 12:45:00,72.41,72.44,72.41,72.44,2813.0,65.0385,65.0655,65.0385,65.0655,2813.0
2019-10-09 12:50:00,72.44,72.44,72.39,72.4,12647.0,65.0655,65.0655,65.0206,65.0296,12647.0
2019-10-09 12:55:00,72.41,72.45,72.41,72.45,4911.0,65.0385,65.0745,65.0385,65.0745,4911.0
2019-10-09 13:00:00,72.47,72.57,72.45,72.46,68636.0,65.0924,65.1823,65.0745,65.0835,68636.0
2019-10-09 13:05:00,72.44,72.46,72.44,72.44,31792.0,65.0655,65.0835,65.0655,65.0655,31792.0
2019-10-09 13:10:00,72.45,72.46,72.42,72.45,21280.0,65.0745,65.0835,65.0475,65.0745,21280.0
2019-10-09 13:15:00,72.44,72.44,72.41,72.41,11980.0,65.0655,65.0655,65.0385,65.0385,11980.0
2019-10-09 13:20:00,72.4,72.42,72.4,72.41,4375.0,65.0296,65.0475,65.0296,65.0385,4375.0
2019-10-09 13:25:00,72.42,72.44,72.42,72.42,4303.0,65.0475,65.0655,65.0475,65.0475,4303.0
2019-10-09 13:30:00,72.44,72.45,72.42,72.45,8496.0,65.0655,65.0745,65.0475,65.0745,8496.0
2019-10-09 13:35:00,72.45,72.46,72.44,72.45,1700.0,65.0745,65.0835,65.0655,65.0745,1700.0
2019-10-09 13:40:00,72.45,72.47,72.45,72.46,6255.0,65.0745,65.0924,65.0745,65.0835,6255.0
2019-10-09 13:45:00,72.46,72.47,72.46,72.47,6279.0,65.0835,65.0924,65.0835,65.0924,6279.0
2019-10-09 13:50:00,72.49,72.5,72.49,72.49,6820.0,65.1104,65.1194,65.1104,65.1104,6820.0
2019-10-09 13:55:00,72.48,72.48,72.48,72.48,660.0,65.1014,65.1014,65.1014,65.1014,660.0
2019-10-09 14:00:00,72.45,72.5,72.43,72.44,7395.0,65.0745,65.1194,65.0565,65.0655,7395.0
2019-10-09 14:05:00,72.44,72.48,72.44,72.47,2910.0,65.0655,65.1014,65.0655,65.0924,2910.0
2019-10-09 14:10:00,72.46,72.48,72.45,72.48,800.0,65.0835,65.1014,65.0745,65.1014,800.0
2019-10-09 14:15:00,72.47,72.52,72.47,72.51,43254.0,65.0924,65.1373,65.0924,65.1284,43254.0
2019-10-09 14:20:00,72.51,72.54,72.5,72.54,10965.0,65.1284,65.1553,65.1194,65.1553,10965.0
2019-10-09 14:25:00,72.51,72.51,72.5,72.51,799.0,65.1284,65.1284,65.1194,65.1284,799.0
2019-10-09 14:30:00,72.52,72.54,72.52,72.53,22729.0,65.1373,65.1553,65.1373,65.1463,22729.0
2019-10-09 14:35:00,72.53,72.53,72.52,72.53,26206.0,65.1463,65.1463,65.1373,65.1463,26206.0
2019-10-09 14:40:00,72.54,72.55,72.53,72.54,11605.0,65.1553,65.1643,65.1463,65.1553,11605.0
2019-10-09 14:45:00,72.54,72.56,72.54,72.54,1842.0,65.1553,65.1733,65.1553,65.1553,1842.0
2019-10-09 14:50:00,72.54,72.61,72.54,72.59,36782.0,65.1553,65.2182,65.1553,65.2002,36782.0
2019-10-09 14:55:00,72.6,72.6,72.56,72.58,17317.0,65.2092,65.2092,65.1733,65.1912,17317.0
2019-10-09 15:00:00,72.58,72.61,72.57,72.59,3413.0,65.1912,65.2182,65.1823,65.2002,3413.0
2019-10-09 15:05:00,72.6,72.61,72.59,72.6,9678.0,65.2092,65.2182,65.2002,65.2092,9678.0
2019-10-09 15:10:00,72.6,72.61,72.6,72.6,12939.0,65.2092,65.2182,65.2092,65.2092,12939.0
2019-10-09 15:15:00,72.6,72.6,72.59,72.59,1604.0,65.2092,65.2092,65.2002,65.2002,1604.0
2019-10-09 15:20:00,72.59,72.59,72.57,72.59,3120.0,65.2002,65.2002,65.1823,65.2002,3120.0
2019-10-09 15:25:00,72.59,72.61,72.59,72.61,3300.0,65.2002,65.2182,65.2002,65.2182,3300.0
2019-10-09 15:30:00,72.61,72.63,72.6,72.62,16159.0,65.2182,65.2361,65.2092,65.2272,16159.0
2019-10-09 15:35:00,72.62,72.65,72.61,72.65,12711.0,65.2272,65.2541,65.2182,65.2541,12711.0
2019-10-09 15:40:00,72.64,72.64,72.44,72.44,347694.0,65.2451,65.2451,65.0655,65.0655,347694.0
2019-10-09 15:45:00,72.42,72.49,72.4,72.44,55500.0,65.0475,65.1104,65.0296,65.0655,55500.0
2019-10-09 15:50:00,72.44,72.51,72.44,72.51,19715.0,65.0655,65.1284,65.0655,65.1284,19715.0
2019-10-09 15:55:00,72.52,72.54,72.4,72.43,60967.0,65.1373,65.1553,65.0296,65.0565,60967.0
2019-10-10 09:30:00,72.44,72.49,72.42,72.49,21810.0,65.0655,65.1104,65.0475,65.1104,21810.0
2019-10-10 09:35:00,72.5,72.51,72.45,72.5,6847.0,65.1194,65.1284,65.0745,65.1194,6847.0
2019-10-10 09:40:00,72.5,72.51,72.48,72.51,6483.0,65.1194,65.1284,65.1014,65.1284,6483.0
2019-10-10 09:45:00,72.51,72.65,72.51,72.64,83071.0,65.1284,65.2541,65.1284,65.2451,83071.0
2019-10-10 09:50:00,72.64,72.81,72.63,72.79,97505.0,65.2451,65.3978,65.2361,65.3799,97505.0
2019-10-10 09:55:00,72.83,72.89,72.81,72.88,18752.0,65.4158,65.4697,65.3978,65.4607,18752.0
2019-10-10 10:00:00,72.89,72.89,72.79,72.82,52209.0,65.4697,65.4697,65.3799,65.4068,52209.0
2019-10-10 10:05:00,72.84,72.85,72.79,72.79,12054.0,65.4248,65.4337,65.3799,65.3799,12054.0
2019-10-10 10:10:00,72.79,72.82,72.77,72.79,16523.0,65.3799,65.4068,65.3619,65.3799,16523.0
2019-10-10 10:15:00,72.8,72.93,72.8,72.93,5300.0,65.3888,65.5056,65.3888,65.5056,5300.0
2019-10-10 10:20:00,72.91,72.91,72.89,72.9,2400.0,65.4876,65.4876,65.4697,65.4787,2400.0
2019-10-10 10:25:00,72.9,72.92,72.85,72.85,7481.0,65.4787,65.4966,65.4337,65.4337,7481.0
2019-10-10 10:30:00,72.9,72.9,72.85,72.86,9657.0,65.4787,65.4787,65.4337,65.4427,9657.0
2019-10-10 10:35:00,72.89,72.92,72.85,72.89,9182.0,65.4697,65.4966,65.4337,65.4697,9182.0
2019-10-10 10:40:00,72.9,72.92,72.87,72.92,18715.0,65.4787,65.4966,65.4517,65.4966,18715.0
2019-10-10 10:45:00,72.93,72.93,72.85,72.86,34958.0,65.5056,65.5056,65.4337,65.4427,34958.0
2019-10-10 10:50:00,72.85,72.96,72.85,72.96,17773.0,65.4337,65.5325,65.4337,65.5325,17773.0
2019-10-10 10:55:00,72.97,73.04,72.96,73.04,51700.0,65.5415,65.6044,65.5325,65.6044,51700.0
2019-10-10 11:00:00,73.03,73.04,73.01,73.02,10085.0,65.5954,65.6044,65.5775,65.5864,10085.0
2019-10-10 11:05:00,73.06,73.08,73.04,73.07,12410.0,65.6224,65.6403,65.6044,65.6314,12410.0
2019-10-10 11:10:00,73.07,73.12,73.07,73.11,7960.0,65.6314,65.6763,65.6314,65.6673,7960.0
2019-10-10 11:15:00,73.11,73.13,73.09,73.12,7300.0,65.6673,65.6852,65.6493,65.6763,7300.0
2019-10-10 11:20:00,73.12,73.13,73.08,73.1,9698.0,65.6763,65.6852,65.6403,65.6583,9698.0
2019-10-10 11:25:00,73.09,73.09,73.06,73.08,3044.0,65.6493,65.6493,65.6224,65.6403,3044.0
2019-10-10 11:30:00,73.08,73.1,73.06,73.07,6820.0,65.6403,65.6583,65.6224,65.6314,6820.0
2019-10-10 11:35:00,73.06,73.08,73.05,73.07,8422.0,65.6224,65.6403,65.6134,65.6314,8422.0
2019-10-10 11:40:00,73.06,73.06,73.04,73.05,4180.0,65.6224,65.6224,65.6044,65.6134,4180.0
2019-10-10 11:45:00,73.05,73.08,73.04,73.07,6875.0,65.6134,65.6403,65.6044,65.6314,6875.0
2019-10-10 11:50:00,73.08,73.09,73.04,73.04,25005.0,65.6403,65.6493,65.6044,65.6044,25005.0
2019-10-10 11:55:00,73.05,73.08,73.04,73.07,9100.0,65.6134,65.6403,65.6044,65.6314,9100.0
2019-10-10 12:00:00,73.07,73.08,73.06,73.08,4417.0,65.6314,65.6403,65.6224,65.6403,4417.0
2019-10-10 12:05:00,73.06,73.07,73.01,73.01,7419.0,65.6224,65.6314,65.5775,65.5775,7419.0
2019-10-10 12:10:00,73.0,73.03,72.99,73.0,39260.0,65.5685,65.5954,65.5595,65.5685,39260.0
2019-10-10 12:15:00,73.0,73.01,72.99,72.99,2258.0,65.5685,65.5775,65.5595,65.5595,2258.0
2019-10-10 12:20:00,72.98,72.99,72.96,72.96,7765.0,65.5505,65.5595,65.5325,65.5325,7765.0
2019-10-10 12:25:00,72.95,72.95,72.92,72.92,1716.0,65.5236,65.5236,65.4966,65.4966,1716.0
2019-10-10 12:30:00,72.93,72.93,72.81,72.82,46593.0,65.5056,65.5056,65.3978,65.4068,46593.0
2019-10-10 12:35:00,72.82,72.86,72.82,72.85,24485.0,65.4068,65.4427,65.4068,65.4337,24485.0
2019-10-10 12:40:00,72.84,72.87,72.84,72.87,1199.0,65.4248,65.4517,65.4248,65.4517,1199.0
2019-10-10 12:45:00,72.85,72.88,72.84,72.88,1981.0,65.4337,65.4607,65.4248,65.4607,1981.0
2019-10-10 12:50:00,72.88,72.88,72.85,72.86,1670.0,65.4607,65.4607,65.4337,65.4427,1670.0
2019-10-10 12:55:00,72.86,72.92,72.86,72.91,11986.0,65.4427,65.4966,65.4427,65.4876,11986.0
2019-10-10 13:00:00,72.91,72.91,72.89,72.9,15331.0,65.4876,65.4876,65.4697,65.4787,15331.0
2019-10-10 13:05:00,72.89,72.92,72.89,72.91,9402.0,65.4697,65.4966,65.4697,65.4876,9402.0
2019-10-10 13:10:00,72.91,72.93,72.89,72.9,15869.0,65.4876,65.5056,65.4697,65.4787,15869.0
2019-10-10 13:15:00,72.89,72.89,72.85,72.86,6860.0,65.4697,65.4697,65.4337,65.4427,6860.0
2019-10-10 13:20:00,72.87,72.91,72.87,72.89,7218.0,65.4517,65.4876,65.4517,65.4697,7218.0
2019-10-10 13:25:00,72.88,72.89,72.86,72.86,11377.0,65.4607,65.4697,65.4427,65.4427,11377.0
2019-10-10 13:30:00,72.85,72.85,72.79,72.81,15778.0,65.4337,65.4337,65.3799,65.3978,15778.0
2019-10-10 13:35:00,72.83,72.85,72.83,72.84,3304.0,65.4158,65.4337,65.4158,65.4248,3304.0
2019-10-10 13:40:00,72.85,72.87,72.85,72.87,2276.0,65.4337,65.4517,65.4337,65.4517,2276.0
2019-10-10 13:45:00,72.87,72.9,72.86,72.9,1707.0,65.4517,65.4787,65.4427,65.4787,1707.0
2019-10-10 13:50:00,72.92,72.93,72.91,72.92,1438.0,65.4966,65.5056,65.4876,65.4966,1438.0
2019-10-10 13:55:00,72.92,73.0,72.92,72.95,46152.0,65.4966,65.5685,65.4966,65.5236,46152.0
2019-10-10 14:00:00,72.94,72.96,72.94,72.96,1400.0,65.5146,65.5325,65.5146,65.5325,1400.0
2019-10-10 14:05:00,72.97,72.97,72.64,72.72,345644.0,65.5415,65.5415,65.2451,65.317,345644.0
2019-10-10 14:10:00,72.7,72.85,72.7,72.84,106602.0,65.299,65.4337,65.299,65.4248,106602.0
2019-10-10 14:15:00,72.86,72.88,72.85,72.86,3440.0,65.4427,65.4607,65.4337,65.4427,3440.0
2019-10-10 14:20:00,72.86,72.88,72.84,72.84,22997.0,65.4427,65.4607,65.4248,65.4248,22997.0
2019-10-10 14:25:00,72.84,72.85,72.78,72.84,8369.0,65.4248,65.4337,65.3709,65.4248,8369.0
2019-10-10 14:30:00,72.84,72.89,72.83,72.89,5247.0,65.4248,65.4697,65.4158,65.4697,5247.0
2019-10-10 14:35:00,72.88,72.88,72.85,72.85,2879.0,65.4607,65.4607,65.4337,65.4337,2879.0
2019-10-10 14:40:00,72.85,72.85,72.78,72.79,113306.0,65.4337,65.4337,65.3709,65.3799,113306.0
2019-10-10 14:45:00,72.78,72.84,72.78,72.84,5424.0,65.3709,65.4248,65.3709,65.4248,5424.0
2019-10-10 14:50:00,72.84,72.86,72.78,72.81,9202.0,65.4248,65.4427,65.3709,65.3978,9202.0
2019-10-10 14:55:00,72.81,72.85,72.8,72.84,10548.0,65.3978,65.4337,65.3888,65.4248,10548.0
2019-10-10 15:00:00,72.84,72.87,72.82,72.85,809331.0,65.4248,65.4517,65.4068,65.4337,809331.0
2019-10-10 15:05:00,72.84,72.86,72.82,72.85,34859.0,65.4248,65.4427,65.4068,65.4337,34859.0
2019-10-10 15:10:00,72.84,72.87,72.82,72.87,11282.0,65.4248,65.4517,65.4068,65.4517,11282.0
2019-10-10 15:15:00,72.88,72.89,72.84,72.88,6143.0,65.4607,65.4697,65.4248,65.4607,6143.0
2019-10-10 15:20:00,72.89,72.91,72.86,72.89,11565.0,65.4697,65.4876,65.4427,65.4697,11565.0
2019-10-10 15:25:00,72.91,72.93,72.9,72.92,39121.0,65.4876,65.5056,65.4787,65.4966,39121.0
2019-10-10 15:30:00,72.92,72.95,72.9,72.91,26080.0,65.4966,65.5236,65.4787,65.4876,26080.0
2019-10-10 15:35:00,72.9,72.91,72.86,72.87,12615.0,65.4787,65.4876,65.4427,65.4517,12615.0
2019-10-10 15:40:00,72.88,72.9,72.85,72.89,17838.0,65.4607,65.4787,65.4337,65.4697,17838.0
2019-10-10 15:45:00,72.87,72.96,72.87,72.95,21452.0,65.4517,65.5325,65.4517,65.5236,21452.0
2019-10-10 15:50:00,72.96,72.99,72.93,72.97,61411.0,65.5325,65.5595,65.5056,65.5415,61411.0
2019-10-10 15:55:00,72.96,72.97,72.9,72.95,156026.0,65.5325,65.5415,65.4787,65.5236,156026.0
2019-10-11 09:30:00,73.88,73.93,73.85,73.93,24721.0,66.3589,66.4038,66.3319,66.4038,24721.0
2019-10-11 09:35:00,73.94,73.95,73.93,73.95,16041.0,66.4128,66.4218,66.4038,66.4218,16041.0
2019-10-11 09:40:00,73.94,74.01,73.93,74.01,33195.0,66.4128,66.4757,66.4038,66.4757,33195.0
2019-10-11 09:45:00,74.02,74.15,74.02,74.09,206819.0,66.4846,66.6014,66.4846,66.5475,206819.0
2019-10-11 09:50:00,74.09,74.14,74.07,74.08,32729.0,66.5475,66.5924,66.5295,66.5385,32729.0
2019-10-11 09:55:00,74.06,74.1,74.06,74.09,3300.0,66.5206,66.5565,66.5206,66.5475,3300.0
2019-10-11 10:00:00,74.1,74.16,74.09,74.12,49289.0,66.5565,66.6104,66.5475,66.5745,49289.0
2019-10-11 10:05:00,74.15,74.17,74.11,74.15,46965.0,66.6014,66.6194,66.5655,66.6014,46965.0
2019-10-11 10:10:00,74.15,74.17,74.13,74.17,30137.0,66.6014,66.6194,66.5834,66.6194,30137.0
2019-10-11 10:15:00,74.16,74.18,74.13,74.16,20567.0,66.6104,66.6284,66.5834,66.6104,20567.0
2019-10-11 10:20:00,74.17,74.19,74.16,74.18,7030.0,66.6194,66.6373,66.6104,66.6284,7030.0
2019-10-11 10:25:00,74.18,74.2,74.18,74.19,2050.0,66.6284,66.6463,66.6284,66.6373,2050.0
2019-10-11 10:30:00,74.21,74.22,74.17,74.19,73189.0,66.6553,66.6643,66.6194,66.6373,73189.0
2019-10-11 10:35:00,74.2,74.21,74.16,74.18,641553.0,66.6463,66.6553,66.6104,66.6284,641553.0
2019-10-11 10:40:00,74.17,74.2,74.14,74.16,207266.0,66.6194,66.6463,66.5924,66.6104,207266.0
2019-10-11 10:45:00,74.16,74.18,74.15,74.17,5839.0,66.6104,66.6284,66.6014,66.6194,5839.0
2019-10-11 10:50:00,74.17,74.19,74.17,74.17,2860.0,66.6194,66.6373,66.6194,66.6194,2860.0
2019-10-11 10:55:00,74.18,74.19,74.17,74.18,4060.0,66.6284,66.6373,66.6194,66.6284,4060.0
2019-10-11 11:00:00,74.19,74.3,74.18,74.26,30470.0,66.6373,66.7361,66.6284,66.7002,30470.0
2019-10-11 11:05:00,74.27,74.3,74.25,74.29,5102.0,66.7092,66.7361,66.6912,66.7272,5102.0
2019-10-11 11:10:00,74.28,74.28,74.26,74.27,24823.0,66.7182,66.7182,66.7002,66.7092,24823.0
2019-10-11 11:15:00,74.28,74.35,74.28,74.34,14755.0,66.7182,66.781,66.7182,66.7721,14755.0
2019-10-11 11:20:00,74.34,74.36,74.33,74.35,9143.0,66.7721,66.79,66.7631,66.781,9143.0
2019-10-11 11:25:00,74.35,74.38,74.35,74.37,19757.0,66.781,66.808,66.781,66.799,19757.0
2019-10-11 11:30:00,74.37,74.45,74.36,74.43,21083.0,66.799,66.8709,66.79,66.8529,21083.0
2019-10-11 11:35:00,74.42,74.42,74.39,74.39,4504.0,66.8439,66.8439,66.817,66.817,4504.0
2019-10-11 11:40:00,74.38,74.39,74.32,74.32,10637.0,66.808,66.817,66.7541,66.7541,10637.0
2019-10-11 11:45:00,74.31,74.37,74.2,74.25,270176.0,66.7451,66.799,66.6463,66.6912,270176.0
2019-10-11 11:50:00,74.23,74.25,74.19,74.2,11866.0,66.6733,66.6912,66.6373,66.6463,11866.0
2019-10-11 11:55:00,74.2,74.2,74.17,74.18,1855.0,66.6463,66.6463,66.6194,66.6284,1855.0
2019-10-11 12:00:00,74.2,74.21,74.1,74.13,16751.0,66.6463,66.6553,66.5565,66.5834,16751.0
2019-10-11 12:05:00,74.12,74.15,74.12,74.13,4543.0,66.5745,66.6014,66.5745,66.5834,4543.0
2019-10-11 12:10:00,74.14,74.17,74.13,74.15,5226.0,66.5924,66.6194,66.5834,66.6014,5226.0
2019-10-11 12:15:00,74.12,74.13,74.09,74.11,5281.0,66.5745,66.5834,66.5475,66.5655,5281.0
2019-10-11 12:20:00,74.11,74.15,74.1,74.14,4819.0,66.5655,66.6014,66.5565,66.5924,4819.0
2019-10-11 12:25:00,74.14,74.17,74.14,74.17,2363.0,66.5924,66.6194,66.5924,66.6194,2363.0
2019-10-11 12:30:00,74.17,74.17,73.86,74.09,295433.0,66.6194,66.6194,66.3409,66.5475,295433.0
2019-10-11 12:35:00,74.11,74.12,74.08,74.09,2571.0,66.5655,66.5745,66.5385,66.5475,2571.0
2019-10-11 12:40:00,74.1,74.12,74.07,74.11,1724.0,66.5565,66.5745,66.5295,66.5655,1724.0
2019-10-11 12:45:00,74.13,74.16,74.13,74.15,8804.0,66.5834,66.6104,66.5834,66.6014,8804.0
2019-10-11 12:50:00,74.16,74.23,74.15,74.18,18942.0,66.6104,66.6733,66.6014,66.6284,18942.0
2019-10-11 12:55:00,74.19,74.23,74.19,74.23,2507.0,66.6373,66.6733,66.6373,66.6733,2507.0
2019-10-11 13:00:00,74.22,74.23,74.17,74.2,4070.0,66.6643,66.6733,66.6194,66.6463,4070.0
2019-10-11 13:05:00,74.19,74.2,74.17,74.17,5692.0,66.6373,66.6463,66.6194,66.6194,5692.0
2019-10-11 13:10:00,74.19,74.19,74.11,74.11,72516.0,66.6373,66.6373,66.5655,66.5655,72516.0
2019-10-11 13:15:00,74.11,74.15,74.11,74.14,13344.0,66.5655,66.6014,66.5655,66.5924,13344.0
2019-10-11 13:20:00,74.15,74.15,74.13,74.14,2217.0,66.6014,66.6014,66.5834,66.5924,2217.0
2019-10-11 13:25:00,74.14,74.35,74.14,74.21,256525.0,66.5924,66.781,66.5924,66.6553,256525.0
2019-10-11 13:30:00,74.21,74.26,74.16,74.23,5453.0,66.6553,66.7002,66.6104,66.6733,5453.0
2019-10-11 13:35:00,74.24,74.26,74.22,74.22,3875.0,66.6822,66.7002,66.6643,66.6643,3875.0
2019-10-11 13:40:00,74.24,74.28,74.23,74.28,4117.0,66.6822,66.7182,66.6733,66.7182,4117.0
2019-10-11 13:45:00,74.29,74.29,74.25,74.26,11420.0,66.7272,66.7272,66.6912,66.7002,11420.0
2019-10-11 13:50:00,74.29,74.29,74.24,74.26,26942.0,66.7272,66.7272,66.6822,66.7002,26942.0
2019-10-11 13:55:00,74.28,74.31,74.28,74.28,2258.0,66.7182,66.7451,66.7182,66.7182,2258.0
2019-10-11 14:00:00,74.29,74.29,74.26,74.27,2200.0,66.7272,66.7272,66.7002,66.7092,2200.0
2019-10-11 14:05:00,74.27,74.28,74.25,74.26,5879.0,66.7092,66.7182,66.6912,66.7002,5879.0
2019-10-11 14:10:00,74.25,74.25,74.19,74.21,31099.0,66.6912,66.6912,66.6373,66.6553,31099.0
2019-10-11 14:15:00,74.23,74.25,74.21,74.25,7628.0,66.6733,66.6912,66.6553,66.6912,7628.0
2019-10-11 14:20:00,74.24,74.27,74.24,74.27,7958.0,66.6822,66.7092,66.6822,66.7092,7958.0
2019-10-11 14:25:00,74.27,74.31,74.27,74.29,27141.0,66.7092,66.7451,66.7092,66.7272,27141.0
2019-10-11 14:30:00,74.29,74.31,74.28,74.3,14893.0,66.7272,66.7451,66.7182,66.7361,14893.0
2019-10-11 14:35:00,74.3,74.31,74.27,74.31,19423.0,66.7361,66.7451,66.7092,66.7451,19423.0
2019-10-11 14:40:00,74.31,74.33,74.3,74.32,31619.0,66.7451,66.7631,66.7361,66.7541,31619.0
2019-10-11 14:45:00,74.32,74.36,74.32,74.33,8884.0,66.7541,66.79,66.7541,66.7631,8884.0
2019-10-11 14:50:00,74.31,74.34,74.31,74.32,3192.0,66.7451,66.7721,66.7451,66.7541,3192.0
2019-10-11 14:55:00,74.33,74.33,74.3,74.33,10911.0,66.7631,66.7631,66.7361,66.7631,10911.0
2019-10-11 15:00:00,74.32,74.33,74.29,74.29,21880.0,66.7541,66.7631,66.7272,66.7272,21880.0
2019-10-11 15:05:00,74.31,74.33,74.29,74.33,6369.0,66.7451,66.7631,66.7272,66.7631,6369.0
2019-10-11 15:10:00,74.32,74.34,74.3,74.32,30936.0,66.7541,66.7721,66.7361,66.7541,30936.0
2019-10-11 15:15:00,74.33,74.34,74.31,74.33,21383.0,66.7631,66.7721,66.7451,66.7631,21383.0
2019-10-11 15:20:00,74.32,74.33,74.29,74.32,30237.0,66.7541,66.7631,66.7272,66.7541,30237.0
2019-10-11 15:25:00,74.33,74.34,74.32,74.33,50210.0,66.7631,66.7721,66.7541,66.7631,50210.0
2019-10-11 15:30:00,74.33,74.34,74.23,74.34,35476.0,66.7631,66.7721,66.6733,66.7721,35476.0
2019-10-11 15:35:00,74.33,74.4,74.24,74.39,193550.0,66.7631,66.826,66.6822,66.817,193550.0
2019-10-11 15:40:00,74.39,74.41,74.19,74.19,83947.0,66.817,66.8349,66.6373,66.6373,83947.0
2019-10-11 15:45:00,74.17,74.23,74.06,74.11,180603.0,66.6194,66.6733,66.5206,66.5655,180603.0
2019-10-11 15:50:00,74.11,74.17,74.04,74.05,123325.0,66.5655,66.6194,66.5026,66.5116,123325.0
2019-10-11 15:55:00,74.06,74.08,73.93,73.95,313530.0,66.5206,66.5385,66.4038,66.4218,313530.0
2019-10-14 09:30:00,73.75,73.86,73.75,73.79,71032.0,66.2421,66.3409,66.2421,66.2781,71032.0
2019-10-14 09:35:00,73.79,73.8,73.71,73.73,34630.0,66.2781,66.287,66.2062,66.2242,34630.0
2019-10-14 09:40:00,73.75,73.79,73.72,73.75,9698.0,66.2421,66.2781,66.2152,66.2421,9698.0
2019-10-14 09:45:00,73.75,73.85,73.74,73.85,45291.0,66.2421,66.3319,66.2331,66.3319,45291.0
2019-10-14 09:50:00,73.84,73.84,73.8,73.81,3259.0,66.323,66.323,66.287,66.296,3259.0
2019-10-14 09:55:00,73.81,73.87,73.81,73.85,9247.0,66.296,66.3499,66.296,66.3319,9247.0
2019-10-14 10:00:00,73.86,73.87,73.83,73.86,9836.0,66.3409,66.3499,66.314,66.3409,9836.0
2019-10-14 10:05:00,73.86,73.94,73.86,73.94,15190.0,66.3409,66.4128,66.3409,66.4128,15190.0
2019-10-14 10:10:00,73.94,73.94,73.9,73.91,35532.0,66.4128,66.4128,66.3769,66.3858,35532.0
2019-10-14 10:15:00,73.88,73.88,73.84,73.84,1484.0,66.3589,66.3589,66.323,66.323,1484.0
2019-10-14 10:20:00,73.83,73.83,73.82,73.82,1400.0,66.314,66.314,66.305,66.305,1400.0
2019-10-14 10:25:00,73.8,73.82,73.79,73.81,9523.0,66.287,66.305,66.2781,66.296,9523.0
2019-10-14 10:30:00,73.81,73.86,73.81,73.84,5361.0,66.296,66.3409,66.296,66.323,5361.0
2019-10-14 10:35:00,73.84,73.88,73.83,73.88,5598.0,66.323,66.3589,66.314,66.3589,5598.0
2019-10-14 10:40:00,73.88,73.91,73.87,73.91,3203.0,66.3589,66.3858,66.3499,66.3858,3203.0
2019-10-14 10:45:00,73.89,73.89,73.87,73.88,2096.0,66.3679,66.3679,66.3499,66.3589,2096.0
2019-10-14 10:50:00,73.89,73.89,73.88,73.89,2851.0,66.3679,66.3679,66.3589,66.3679,2851.0
2019-10-14 10:55:00,73.88,73.9,73.88,73.9,1049.0,66.3589,66.3769,66.3589,66.3769,1049.0
2019-10-14 11:00:00,73.92,73.93,73.85,73.85,5329.0,66.3948,66.4038,66.3319,66.3319,5329.0
2019-10-14 11:05:00,73.85,73.88,73.84,73.87,5441.0,66.3319,66.3589,66.323,66.3499,5441.0
2019-10-14 11:10:00,73.87,73.89,73.83,73.89,8750.0,66.3499,66.3679,66.314,66.3679,8750.0
2019-10-14 11:15:00,73.88,73.88,73.87,73.88,2447.0,66.3589,66.3589,66.3499,66.3589,2447.0
2019-10-14 11:20:00,73.88,73.88,73.85,73.87,8001.0,66.3589,66.3589,66.3319,66.3499,8001.0
2019-10-14 11:25:00,73.87,73.87,73.83,73.83,5969.0,66.3499,66.3499,66.314,66.314,5969.0
2019-10-14 11:30:00,73.83,73.88,73.83,73.87,4947.0,66.314,66.3589,66.314,66.3499,4947.0
2019-10-14 11:35:00,73.88,73.92,73.88,73.92,3375.0,66.3589,66.3948,66.3589,66.3948,3375.0
2019-10-14 11:40:00,73.92,73.92,73.89,73.89,4296.0,66.3948,66.3948,66.3679,66.3679,4296.0
2019-10-14 11:45:00,73.89,73.89,73.88,73.89,10867.0,66.3679,66.3679,66.3589,66.3679,10867.0
2019-10-14 11:50:00,73.89,73.9,73.88,73.9,3100.0,66.3679,66.3769,66.3589,66.3769,3100.0
2019-10-14 11:55:00,73.91,73.91,73.88,73.88,8807.0,66.3858,66.3858,66.3589,66.3589,8807.0
2019-10-14 12:00:00,73.88,73.89,73.84,73.85,3500.0,66.3589,66.3679,66.323,66.3319,3500.0
2019-10-14 12:05:00,73.87,73.88,73.87,73.88,1000.0,66.3499,66.3589,66.3499,66.3589,1000.0
2019-10-14 12:10:00,73.88,73.88,73.85,73.87,5900.0,66.3589,66.3589,66.3319,66.3499,5900.0
2019-10-14 12:15:00,73.88,73.89,73.87,73.88,2883.0,66.3589,66.3679,66.3499,66.3589,2883.0
2019-10-14 12:20:00,73.87,73.87,73.81,73.85,4650.0,66.3499,66.3499,66.296,66.3319,4650.0
2019-10-14 12:25:00,73.84,73.84,73.83,73.83,11800.0,66.323,66.323,66.314,66.314,11800.0
2019-10-14 12:30:00,73.83,73.85,73.83,73.85,2000.0,66.314,66.3319,66.314,66.3319,2000.0
2019-10-14 12:35:00,73.85,73.87,73.84,73.87,3341.0,66.3319,66.3499,66.323,66.3499,3341.0
2019-10-14 12:40:00,73.86,73.86,73.85,73.85,6535.0,66.3409,66.3409,66.3319,66.3319,6535.0
2019-10-14 12:45:00,73.85,73.88,73.85,73.85,11310.0,66.3319,66.3589,66.3319,66.3319,11310.0
2019-10-14 12:50:00,73.86,73.86,73.84,73.84,2836.0,66.3409,66.3409,66.323,66.323,2836.0
2019-10-14 12:55:00,73.85,73.85,73.83,73.83,13922.0,66.3319,66.3319,66.314,66.314,13922.0
2019-10-14 13:00:00,73.84,73.84,73.83,73.84,82618.0,66.323,66.323,66.314,66.323,82618.0
2019-10-14 13:05:00,73.84,73.87,73.84,73.86,163340.0,66.323,66.3499,66.323,66.3409,163340.0
2019-10-14 13:10:00,73.86,73.86,73.85,73.85,10472.0,66.3409,66.3409,66.3319,66.3319,10472.0
2019-10-14 13:15:00,73.85,73.85,73.83,73.83,79124.0,66.3319,66.3319,66.314,66.314,79124.0
2019-10-14 13:20:00,73.83,73.85,73.82,73.82,7233.0,66.314,66.3319,66.305,66.305,7233.0
2019-10-14 13:25:00,73.82,73.84,73.82,73.84,68307.0,66.305,66.323,66.305,66.323,68307.0
2019-10-14 13:30:00,73.84,73.84,73.81,73.82,9841.0,66.323,66.323,66.296,66.305,9841.0
2019-10-14 13:35:00,73.82,73.82,73.8,73.8,21359.0,66.305,66.305,66.287,66.287,21359.0
2019-10-14 13:40:00,73.82,73.85,73.81,73.84,6671.0,66.305,66.3319,66.296,66.323,6671.0
2019-10-14 13:45:00,73.84,73.85,73.83,73.85,2248.0,66.323,66.3319,66.314,66.3319,2248.0
2019-10-14 13:50:00,73.85,73.86,73.83,73.86,2300.0,66.3319,66.3409,66.314,66.3409,2300.0
2019-10-14 13:55:00,73.86,73.88,73.85,73.88,2886.0,66.3409,66.3589,66.3319,66.3589,2886.0
2019-10-14 14:00:00,73.88,73.9,73.86,73.86,15437.0,66.3589,66.3769,66.3409,66.3409,15437.0
2019-10-14 14:05:00,73.87,73.88,73.86,73.88,2953.0,66.3499,66.3589,66.3409,66.3589,2953.0
2019-10-14 14:10:00,73.89,73.91,73.88,73.9,7621.0,66.3679,66.3858,66.3589,66.3769,7621.0
2019-10-14 14:15:00,73.91,73.91,73.88,73.9,4590.0,66.3858,66.3858,66.3589,66.3769,4590.0
2019-10-14 14:20:00,73.91,73.91,73.89,73.89,6059.0,66.3858,66.3858,66.3679,66.3679,6059.0
2019-10-14 14:25:00,73.88,73.89,73.88,73.88,7024.0,66.3589,66.3679,66.3589,66.3589,7024.0
2019-10-14 14:30:00,73.88,73.88,73.87,73.88,11438.0,66.3589,66.3589,66.3499,66.3589,11438.0
2019-10-14 14:35:00,73.88,73.88,73.85,73.86,6679.0,66.3589,66.3589,66.3319,66.3409,6679.0
2019-10-14 14:40:00,73.85,73.87,73.85,73.86,4780.0,66.3319,66.3499,66.3319,66.3409,4780.0
2019-10-14 14:45:00,73.85,73.86,73.84,73.84,8715.0,66.3319,66.3409,66.323,66.323,8715.0
2019-10-14 14:50:00,73.84,73.86,73.83,73.83,16450.0,66.323,66.3409,66.314,66.314,16450.0
2019-10-14 14:55:00,73.84,73.86,73.84,73.85,4595.0,66.323,66.3409,66.323,66.3319,4595.0
2019-10-14 15:00:00,73.84,73.85,73.81,73.81,14855.0,66.323,66.3319,66.296,66.296,14855.0
2019-10-14 15:05:00,73.81,73.82,73.8,73.82,5040.0,66.296,66.305,66.287,66.305,5040.0
2019-10-14 15:10:00,73.82,73.83,73.81,73.82,7457.0,66.305,66.314,66.296,66.305,7457.0
2019-10-14 15:15:00,73.81,73.84,73.81,73.84,22161.0,66.296,66.323,66.296,66.323,22161.0
2019-10-14 15:20:00,73.84,73.84,73.83,73.84,16704.0,66.323,66.323,66.314,66.323,16704.0
2019-10-14 15:25:00,73.85,73.86,73.84,73.84,6379.0,66.3319,66.3409,66.323,66.323,6379.0
2019-10-14 15:30:00,73.83,73.83,73.78,73.79,5966.0,66.314,66.314,66.2691,66.2781,5966.0
2019-10-14 15:35:00,73.79,73.82,73.79,73.81,4672.0,66.2781,66.305,66.2781,66.296,4672.0
2019-10-14 15:40:00,73.8,73.8,73.78,73.78,2427.0,66.287,66.287,66.2691,66.2691,2427.0
2019-10-14 15:45:00,73.79,73.8,73.78,73.78,10817.0,66.2781,66.287,66.2691,66.2691,10817.0
2019-10-14 15:50:00,73.78,73.82,73.76,73.82,18737.0,66.2691,66.305,66.2511,66.305,18737.0
2019-10-14 15:55:00,73.82,73.83,73.78,73.78,74630.0,66.305,66.314,66.2691,66.2691,74630.0
2019-10-15 09:30:00,74.05,74.08,74.05,74.06,14090.0,66.5116,66.5385,66.5116,66.5206,14090.0
2019-10-15 09:35:00,74.06,74.07,74.03,74.07,2316.0,66.5206,66.5295,66.4936,66.5295,2316.0
2019-10-15 09:40:00,74.07,74.1,74.06,74.09,11291.0,66.5295,66.5565,66.5206,66.5475,11291.0
2019-10-15 09:45:00,74.1,74.12,74.08,74.1,31031.0,66.5565,66.5745,66.5385,66.5565,31031.0
2019-10-15 09:50:00,74.11,74.11,74.07,74.08,11014.0,66.5655,66.5655,66.5295,66.5385,11014.0
2019-10-15 09:55:00,74.07,74.1,74.07,74.1,2605.0,66.5295,66.5565,66.5295,66.5565,2605.0
2019-10-15 10:00:00,74.1,74.13,74.1,74.13,4860.0,66.5565,66.5834,66.5565,66.5834,4860.0
2019-10-15 10:05:00,74.15,74.16,74.14,74.16,4055.0,66.6014,66.6104,66.5924,66.6104,4055.0
2019-10-15 10:10:00,74.15,74.25,74.15,74.25,23030.0,66.6014,66.6912,66.6014,66.6912,23030.0
2019-10-15 10:15:00,74.25,74.28,74.25,74.27,490803.0,66.6912,66.7182,66.6912,66.7092,490803.0
2019-10-15 10:20:00,74.27,74.28,74.27,74.27,6451.0,66.7092,66.7182,66.7092,66.7092,6451.0
2019-10-15 10:25:00,74.27,74.44,74.27,74.41,27692.0,66.7092,66.8619,66.7092,66.8349,27692.0
2019-10-15 10:30:00,74.4,74.48,74.4,74.46,44017.0,66.826,66.8978,66.826,66.8798,44017.0
2019-10-15 10:35:00,74.47,74.53,74.47,74.53,12941.0,66.8888,66.9427,66.8888,66.9427,12941.0
2019-10-15 10:40:00,74.55,74.58,74.53,74.54,48970.0,66.9607,66.9876,66.9427,66.9517,48970.0
2019-10-15 10:45:00,74.55,74.58,74.55,74.58,13095.0,66.9607,66.9876,66.9607,66.9876,13095.0
2019-10-15 10:50:00,74.58,74.64,74.57,74.64,263736.0,66.9876,67.0415,66.9786,67.0415,263736.0
2019-10-15 10:55:00,74.64,74.67,74.62,74.66,9502.0,67.0415,67.0685,67.0236,67.0595,9502.0
2019-10-15 11:00:00,74.67,74.7,74.63,74.64,16961.0,67.0685,67.0954,67.0325,67.0415,16961.0
2019-10-15 11:05:00,74.64,74.66,74.62,74.65,40946.0,67.0415,67.0595,67.0236,67.0505,40946.0
2019-10-15 11:10:00,74.64,74.64,74.59,74.59,33882.0,67.0415,67.0415,66.9966,66.9966,33882.0
2019-10-15 11:15:00,74.59,74.61,74.57,74.57,19327.0,66.9966,67.0146,66.9786,66.9786,19327.0
2019-10-15 11:20:00,74.56,74.58,74.52,74.56,38346.0,66.9697,66.9876,66.9337,66.9697,38346.0
2019-10-15 11:25:00,74.56,74.6,74.56,74.6,18168.0,66.9697,67.0056,66.9697,67.0056,18168.0
2019-10-15 11:30:00,74.59,74.61,74.57,74.57,59050.0,66.9966,67.0146,66.9786,66.9786,59050.0
2019-10-15 11:35:00,74.56,74.58,74.51,74.51,28954.0,66.9697,66.9876,66.9248,66.9248,28954.0
2019-10-15 11:40:00,74.52,74.56,74.52,74.56,5986.0,66.9337,66.9697,66.9337,66.9697,5986.0
2019-10-15 11:45:00,74.56,74.58,74.53,74.58,13452.0,66.9697,66.9876,66.9427,66.9876,13452.0
2019-10-15 11:50:00,74.59,74.61,74.57,74.58,12433.0,66.9966,67.0146,66.9786,66.9876,12433.0
2019-10-15 11:55:00,74.58,74.61,74.57,74.58,6631.0,66.9876,67.0146,66.9786,66.9876,6631.0
2019-10-15 12:00:00,74.59,74.61,74.58,74.6,19801.0,66.9966,67.0146,66.9876,67.0056,19801.0
2019-10-15 12:05:00,74.6,74.62,74.58,74.6,12715.0,67.0056,67.0236,66.9876,67.0056,12715.0
2019-10-15 12:10:00,74.59,74.6,74.58,74.59,7006.0,66.9966,67.0056,66.9876,66.9966,7006.0
2019-10-15 12:15:00,74.6,74.61,74.57,74.58,18437.0,67.0056,67.0146,66.9786,66.9876,18437.0
2019-10-15 12:20:00,74.57,74.59,74.54,74.54,7915.0,66.9786,66.9966,66.9517,66.9517,7915.0
2019-10-15 12:25:00,74.55,74.55,74.53,74.54,21430.0,66.9607,66.9607,66.9427,66.9517,21430.0
2019-10-15 12:30:00,74.55,74.57,74.55,74.55,8480.0,66.9607,66.9786,66.9607,66.9607,8480.0
2019-10-15 12:35:00,74.55,74.57,74.54,74.57,9796.0,66.9607,66.9786,66.9517,66.9786,9796.0
2019-10-15 12:40:00,74.56,74.57,74.54,74.55,9310.0,66.9697,66.9786,66.9517,66.9607,9310.0
2019-10-15 12:45:00,74.55,74.56,74.54,74.55,7449.0,66.9607,66.9697,66.9517,66.9607,7449.0
2019-10-15 12:50:00,74.55,74.58,74.55,74.58,12888.0,66.9607,66.9876,66.9607,66.9876,12888.0
2019-10-15 12:55:00,74.59,74.62,74.58,74.61,17436.0,66.9966,67.0236,66.9876,67.0146,17436.0
2019-10-15 13:00:00,74.62,74.64,74.61,74.62,19751.0,67.0236,67.0415,67.0146,67.0236,19751.0
2019-10-15 13:05:00,74.61,74.63,74.59,74.59,10700.0,67.0146,67.0325,66.9966,66.9966,10700.0
2019-10-15 13:10:00,74.59,74.62,74.59,74.59,9774.0,66.9966,67.0236,66.9966,66.9966,9774.0
2019-10-15 13:15:00,74.59,74.61,74.59,74.61,7700.0,66.9966,67.0146,66.9966,67.0146,7700.0
2019-10-15 13:20:00,74.61,74.61,74.56,74.56,10871.0,67.0146,67.0146,66.9697,66.9697,10871.0
2019-10-15 13:25:00,74.56,74.59,74.56,74.59,8510.0,66.9697,66.9966,66.9697,66.9966,8510.0
2019-10-15 13:30:00,74.59,74.61,74.58,74.61,21894.0,66.9966,67.0146,66.9876,67.0146,21894.0
2019-10-15 13:35:00,74.61,74.61,74.6,74.61,6201.0,67.0146,67.0146,67.0056,67.0146,6201.0
2019-10-15 13:40:00,74.62,74.62,74.6,74.61,5639.0,67.0236,67.0236,67.0056,67.0146,5639.0
2019-10-15 13:45:00,74.61,74.64,74.6,74.63,7400.0,67.0146,67.0415,67.0056,67.0325,7400.0
2019-10-15 13:50:00,74.63,74.66,74.63,74.66,49514.0,67.0325,67.0595,67.0325,67.0595,49514.0
2019-10-15 13:55:00,74.65,74.67,74.65,74.65,51636.0,67.0505,67.0685,67.0505,67.0505,51636.0
2019-10-15 14:00:00,74.65,74.67,74.64,74.66,44006.0,67.0505,67.0685,67.0415,67.0595,44006.0
2019-10-15 14:05:00,74.65,74.65,74.63,74.65,53270.0,67.0505,67.0505,67.0325,67.0505,53270.0
2019-10-15 14:10:00,74.65,74.66,74.65,74.66,61721.0,67.0505,67.0595,67.0505,67.0595,61721.0
2019-10-15 14:15:00,74.66,74.68,74.65,74.67,49240.0,67.0595,67.0775,67.0505,67.0685,49240.0
2019-10-15 14:20:00,74.67,74.7,74.67,74.7,12108.0,67.0685,67.0954,67.0685,67.0954,12108.0
2019-10-15 14:25:00,74.7,74.7,74.67,74.67,93092.0,67.0954,67.0954,67.0685,67.0685,93092.0
2019-10-15 14:30:00,74.67,74.68,74.66,74.67,122299.0,67.0685,67.0775,67.0595,67.0685,122299.0
2019-10-15 14:35:00,74.67,74.67,74.64,74.65,138489.0,67.0685,67.0685,67.0415,67.0505,138489.0
2019-10-15 14:40:00,74.65,74.67,74.64,74.65,47667.0,67.0505,67.0685,67.0415,67.0505,47667.0
2019-10-15 14:45:00,74.66,74.66,74.63,74.64,47101.0,67.0595,67.0595,67.0325,67.0415,47101.0
2019-10-15 14:50:00,74.63,74.64,74.62,74.63,35215.0,67.0325,67.0415,67.0236,67.0325,35215.0
2019-10-15 14:55:00,74.63,74.64,74.6,74.62,28606.0,67.0325,67.0415,67.0056,67.0236,28606.0
2019-10-15 15:00:00,74.62,74.62,74.58,74.59,35803.0,67.0236,67.0236,66.9876,66.9966,35803.0
2019-10-15 15:05:00,74.6,74.62,74.58,74.59,32353.0,67.0056,67.0236,66.9876,66.9966,32353.0
2019-10-15 15:10:00,74.58,74.59,74.56,74.57,22949.0,66.9876,66.9966,66.9697,66.9786,22949.0
2019-10-15 15:15:00,74.57,74.61,74.55,74.58,48011.0,66.9786,67.0146,66.9607,66.9876,48011.0
2019-10-15 15:20:00,74.58,74.6,74.57,74.59,9426.0,66.9876,67.0056,66.9786,66.9966,9426.0
2019-10-15 15:25:00,74.6,74.63,74.59,74.63,12358.0,67.0056,67.0325,66.9966,67.0325,12358.0
2019-10-15 15:30:00,74.63,74.63,74.58,74.6,23202.0,67.0325,67.0325,66.9876,67.0056,23202.0
2019-10-15 15:35:00,74.61,74.61,74.58,74.59,11671.0,67.0146,67.0146,66.9876,66.9966,11671.0
2019-10-15 15:40:00,74.59,74.59,74.56,74.57,11755.0,66.9966,66.9966,66.9697,66.9786,11755.0
2019-10-15 15:45:00,74.56,74.58,74.53,74.54,27624.0,66.9697,66.9876,66.9427,66.9517,27624.0
2019-10-15 15:50:00,74.55,74.57,74.54,74.55,33668.0,66.9607,66.9786,66.9517,66.9607,33668.0
2019-10-15 15:55:00,74.54,74.57,74.52,74.53,101116.0,66.9517,66.9786,66.9337,66.9427,101116.0
2019-10-16 09:30:00,74.41,74.43,74.36,74.42,37944.0,66.8349,66.8529,66.79,66.8439,37944.0
2019-10-16 09:35:00,74.44,74.47,74.39,74.45,57319.0,66.8619,66.8888,66.817,66.8709,57319.0
2019-10-16 09:40:00,74.45,74.47,74.43,74.46,15290.0,66.8709,66.8888,66.8529,66.8798,15290.0
2019-10-16 09:45:00,74.45,74.45,74.42,74.44,18626.0,66.8709,66.8709,66.8439,66.8619,18626.0
2019-10-16 09:50:00,74.44,74.44,74.39,74.41,12804.0,66.8619,66.8619,66.817,66.8349,12804.0
2019-10-16 09:55:00,74.42,74.43,74.37,74.38,17962.0,66.8439,66.8529,66.799,66.808,17962.0
2019-10-16 10:00:00,74.38,74.4,74.33,74.34,12686.0,66.808,66.826,66.7631,66.7721,12686.0
2019-10-16 10:05:00,74.34,74.39,74.32,74.38,59164.0,66.7721,66.817,66.7541,66.808,59164.0
2019-10-16 10:10:00,74.38,74.39,74.36,74.38,8003.0,66.808,66.817,66.79,66.808,8003.0
2019-10-16 10:15:00,74.37,74.39,74.37,74.38,1156.0,66.799,66.817,66.799,66.808,1156.0
2019-10-16 10:20:00,74.41,74.42,74.41,74.42,1093.0,66.8349,66.8439,66.8349,66.8439,1093.0
2019-10-16 10:25:00,74.43,74.48,74.42,74.48,6359.0,66.8529,66.8978,66.8439,66.8978,6359.0
2019-10-16 10:30:00,74.48,74.48,74.44,74.44,9110.0,66.8978,66.8978,66.8619,66.8619,9110.0
2019-10-16 10:35:00,74.46,74.48,74.46,74.48,7219.0,66.8798,66.8978,66.8798,66.8978,7219.0
2019-10-16 10:40:00,74.48,74.48,74.47,74.47,1119.0,66.8978,66.8978,66.8888,66.8888,1119.0
2019-10-16 10:45:00,74.48,74.49,74.45,74.48,76812.0,66.8978,66.9068,66.8709,66.8978,76812.0
2019-10-16 10:50:00,74.48,74.54,74.48,74.54,79349.0,66.8978,66.9517,66.8978,66.9517,79349.0
2019-10-16 10:55:00,74.54,74.55,74.53,74.55,21934.0,66.9517,66.9607,66.9427,66.9607,21934.0
2019-10-16 11:00:00,74.56,74.59,74.55,74.56,37676.0,66.9697,66.9966,66.9607,66.9697,37676.0
2019-10-16 11:05:00,74.56,74.58,74.55,74.56,2849.0,66.9697,66.9876,66.9607,66.9697,2849.0
2019-10-16 11:10:00,74.56,74.57,74.56,74.56,44584.0,66.9697,66.9786,66.9697,66.9697,44584.0
2019-10-16 11:15:00,74.56,74.57,74.53,74.54,24461.0,66.9697,66.9786,66.9427,66.9517,24461.0
2019-10-16 11:20:00,74.54,74.55,74.53,74.54,7112.0,66.9517,66.9607,66.9427,66.9517,7112.0
2019-10-16 11:25:00,74.54,74.55,74.54,74.55,2166.0,66.9517,66.9607,66.9517,66.9607,2166.0
2019-10-16 11:30:00,74.55,74.55,74.48,74.48,7694.0,66.9607,66.9607,66.8978,66.8978,7694.0
2019-10-16 11:35:00,74.49,74.53,74.49,74.53,11168.0,66.9068,66.9427,66.9068,66.9427,11168.0
2019-10-16 11:40:00,74.52,74.55,74.51,74.55,3352.0,66.9337,66.9607,66.9248,66.9607,3352.0
2019-10-16 11:45:00,74.56,74.64,74.56,74.63,42828.0,66.9697,67.0415,66.9697,67.0325,42828.0
2019-10-16 11:50:00,74.64,74.64,74.57,74.57,4397.0,67.0415,67.0415,66.9786,66.9786,4397.0
2019-10-16 11:55:00,74.55,74.55,74.55,74.55,419.0,66.9607,66.9607,66.9607,66.9607,419.0
2019-10-16 12:00:00,74.54,74.58,74.54,74.57,7601.0,66.9517,66.9876,66.9517,66.9786,7601.0
2019-10-16 12:05:00,74.57,74.58,74.56,74.57,2205.0,66.9786,66.9876,66.9697,66.9786,2205.0
2019-10-16 12:10:00,74.57,74.57,74.54,74.54,2515.0,66.9786,66.9786,66.9517,66.9517,2515.0
2019-10-16 12:15:00,74.54,74.55,74.53,74.53,1900.0,66.9517,66.9607,66.9427,66.9427,1900.0
2019-10-16 12:20:00,74.54,74.55,74.52,74.52,2684.0,66.9517,66.9607,66.9337,66.9337,2684.0
2019-10-16 12:25:00,74.53,74.53,74.51,74.52,4530.0,66.9427,66.9427,66.9248,66.9337,4530.0
2019-10-16 12:30:00,74.53,74.54,74.5,74.5,3308.0,66.9427,66.9517,66.9158,66.9158,3308.0
2019-10-16 12:35:00,74.51,74.51,74.5,74.51,2246.0,66.9248,66.9248,66.9158,66.9248,2246.0
2019-10-16 12:40:00,74.5,74.51,74.49,74.49,23997.0,66.9158,66.9248,66.9068,66.9068,23997.0
2019-10-16 12:45:00,74.5,74.5,74.49,74.5,1697.0,66.9158,66.9158,66.9068,66.9158,1697.0
2019-10-16 12:50:00,74.48,74.48,74.45,74.45,1938.0,66.8978,66.8978,66.8709,66.8709,1938.0
2019-10-16 12:55:00,74.46,74.47,74.46,74.47,2200.0,66.8798,66.8888,66.8798,66.8888,2200.0
2019-10-16 13:00:00,74.47,74.49,74.46,74.47,508042.0,66.8888,66.9068,66.8798,66.8888,508042.0
2019-10-16 13:05:00,74.47,74.47,74.44,74.46,231995.0,66.8888,66.8888,66.8619,66.8798,231995.0
2019-10-16 13:10:00,74.45,74.45,74.44,74.44,5167.0,66.8709,66.8709,66.8619,66.8619,5167.0
2019-10-16 13:15:00,74.44,74.45,74.43,74.43,4872.0,66.8619,66.8709,66.8529,66.8529,4872.0
2019-10-16 13:20:00,74.44,74.45,74.42,74.42,2601.0,66.8619,66.8709,66.8439,66.8439,2601.0
2019-10-16 13:25:00,74.42,74.43,74.41,74.42,2196.0,66.8439,66.8529,66.8349,66.8439,2196.0
2019-10-16 13:30:00,74.44,74.46,74.43,74.46,2318.0,66.8619,66.8798,66.8529,66.8798,2318.0
2019-10-16 13:35:00,74.47,74.48,74.47,74.48,1886.0,66.8888,66.8978,66.8888,66.8978,1886.0
2019-10-16 13:40:00,74.47,74.49,74.4,74.46,90893.0,66.8888,66.9068,66.826,66.8798,90893.0
2019-10-16 13:45:00,74.45,74.46,74.42,74.46,14315.0,66.8709,66.8798,66.8439,66.8798,14315.0
2019-10-16 13:50:00,74.45,74.46,74.43,74.43,3605.0,66.8709,66.8798,66.8529,66.8529,3605.0
2019-10-16 13:55:00,74.42,74.43,74.41,74.41,8519.0,66.8439,66.8529,66.8349,66.8349,8519.0
2019-10-16 14:00:00,74.42,74.43,74.4,74.42,11738.0,66.8439,66.8529,66.826,66.8439,11738.0
2019-10-16 14:05:00,74.42,74.44,74.41,74.42,2746.0,66.8439,66.8619,66.8349,66.8439,2746.0
2019-10-16 14:10:00,74.44,74.48,74.44,74.47,15465.0,66.8619,66.8978,66.8619,66.8888,15465.0
2019-10-16 14:15:00,74.47,74.47,74.46,74.47,1706.0,66.8888,66.8888,66.8798,66.8888,1706.0
2019-10-16 14:20:00,74.47,74.47,74.46,74.46,1288.0,66.8888,66.8888,66.8798,66.8798,1288.0
2019-10-16 14:25:00,74.46,74.47,74.46,74.47,1200.0,66.8798,66.8888,66.8798,66.8888,1200.0
2019-10-16 14:30:00,74.47,74.51,74.46,74.51,5987.0,66.8888,66.9248,66.8798,66.9248,5987.0
2019-10-16 14:35:00,74.52,74.54,74.51,74.54,3203.0,66.9337,66.9517,66.9248,66.9517,3203.0
2019-10-16 14:40:00,74.54,74.54,74.53,74.53,850.0,66.9517,66.9517,66.9427,66.9427,850.0
2019-10-16 14:45:00,74.53,74.54,74.53,74.53,1441.0,66.9427,66.9517,66.9427,66.9427,1441.0
2019-10-16 14:50:00,74.54,74.55,74.53,74.54,8903.0,66.9517,66.9607,66.9427,66.9517,8903.0
2019-10-16 14:55:00,74.54,74.54,74.53,74.53,12201.0,66.9517,66.9517,66.9427,66.9427,12201.0
2019-10-16 15:00:00,74.52,74.53,74.51,74.52,66363.0,66.9337,66.9427,66.9248,66.9337,66363.0
2019-10-16 15:05:00,74.51,74.52,74.51,74.51,42542.0,66.9248,66.9337,66.9248,66.9248,42542.0
2019-10-16 15:10:00,74.5,74.51,74.48,74.49,89049.0,66.9158,66.9248,66.8978,66.9068,89049.0
2019-10-16 15:15:00,74.49,74.49,74.45,74.48,69918.0,66.9068,66.9068,66.8709,66.8978,69918.0
2019-10-16 15:20:00,74.48,74.49,74.47,74.48,46322.0,66.8978,66.9068,66.8888,66.8978,46322.0
2019-10-16 15:25:00,74.48,74.49,74.48,74.49,5564.0,66.8978,66.9068,66.8978,66.9068,5564.0
2019-10-16 15:30:00,74.48,74.52,74.48,74.5,224940.0,66.8978,66.9337,66.8978,66.9158,224940.0
2019-10-16 15:35:00,74.51,74.53,74.5,74.52,14825.0,66.9248,66.9427,66.9158,66.9337,14825.0
2019-10-16 15:40:00,74.52,74.52,74.47,74.47,177652.0,66.9337,66.9337,66.8888,66.8888,177652.0
2019-10-16 15:45:00,74.48,74.51,74.47,74.5,90176.0,66.8978,66.9248,66.8888,66.9158,90176.0
2019-10-16 15:50:00,74.5,74.54,74.5,74.53,177474.0,66.9158,66.9517,66.9158,66.9427,177474.0
2019-10-16 15:55:00,74.53,74.53,74.5,74.51,278813.0,66.9427,66.9427,66.9158,66.9248,278813.0
2019-10-17 09:30:00,74.87,74.89,74.83,74.85,90498.0,67.2481,67.2661,67.2122,67.2301,90498.0
2019-10-17 09:35:00,74.85,74.86,74.8,74.82,96497.0,67.2301,67.2391,67.1852,67.2032,96497.0
2019-10-17 09:40:00,74.82,74.85,74.8,74.84,107951.0,67.2032,67.2301,67.1852,67.2212,107951.0
2019-10-17 09:45:00,74.87,74.92,74.87,74.92,48919.0,67.2481,67.293,67.2481,67.293,48919.0
2019-10-17 09:50:00,74.93,74.96,74.92,74.94,31835.0,67.302,67.3289,67.293,67.311,31835.0
2019-10-17 09:55:00,74.94,74.95,74.9,74.93,15360.0,67.311,67.32,67.2751,67.302,15360.0
2019-10-17 10:00:00,74.93,74.93,74.87,74.88,30187.0,67.302,67.302,67.2481,67.2571,30187.0
2019-10-17 10:05:00,74.88,74.91,74.87,74.89,25100.0,67.2571,67.284,67.2481,67.2661,25100.0
2019-10-17 10:10:00,74.89,74.92,74.88,74.92,47721.0,67.2661,67.293,67.2571,67.293,47721.0
2019-10-17 10:15:00,74.93,74.96,74.91,74.92,16096.0,67.302,67.3289,67.284,67.293,16096.0
2019-10-17 10:20:00,74.92,74.95,74.91,74.92,7941.0,67.293,67.32,67.284,67.293,7941.0
2019-10-17 10:25:00,74.92,74.94,74.85,74.9,55497.0,67.293,67.311,67.2301,67.2751,55497.0
2019-10-17 10:30:00,74.9,74.9,74.87,74.87,25378.0,67.2751,67.2751,67.2481,67.2481,25378.0
2019-10-17 10:35:00,74.86,74.86,74.81,74.86,36053.0,67.2391,67.2391,67.1942,67.2391,36053.0
2019-10-17 10:40:00,74.85,74.85,74.83,74.85,14816.0,67.2301,67.2301,67.2122,67.2301,14816.0
2019-10-17 10:45:00,74.86,74.86,74.75,74.76,63420.0,67.2391,67.2391,67.1403,67.1493,63420.0
2019-10-17 10:50:00,74.75,74.78,74.73,74.74,57404.0,67.1403,67.1673,67.1224,67.1313,57404.0
2019-10-17 10:55:00,74.74,74.8,74.74,74.75,4738.0,67.1313,67.1852,67.1313,67.1403,4738.0
2019-10-17 11:00:00,74.75,74.75,74.64,74.71,34935.0,67.1403,67.1403,67.0415,67.1044,34935.0
2019-10-17 11:05:00,74.71,74.76,74.71,74.74,76452.0,67.1044,67.1493,67.1044,67.1313,76452.0
2019-10-17 11:10:00,74.75,74.8,74.75,74.8,24519.0,67.1403,67.1852,67.1403,67.1852,24519.0
2019-10-17 11:15:00,74.8,74.81,74.79,74.8,9806.0,67.1852,67.1942,67.1763,67.1852,9806.0
2019-10-17 11:20:00,74.81,74.81,74.78,74.79,11908.0,67.1942,67.1942,67.1673,67.1763,11908.0
2019-10-17 11:25:00,74.8,74.8,74.77,74.78,22460.0,67.1852,67.1852,67.1583,67.1673,22460.0
2019-10-17 11:30:00,74.79,74.79,74.68,74.68,42555.0,67.1763,67.1763,67.0775,67.0775,42555.0
2019-10-17 11:35:00,74.7,74.72,74.68,74.72,3362.0,67.0954,67.1134,67.0775,67.1134,3362.0
2019-10-17 11:40:00,74.72,74.73,74.68,74.69,37456.0,67.1134,67.1224,67.0775,67.0864,37456.0
2019-10-17 11:45:00,74.7,74.7,74.68,74.69,2507.0,67.0954,67.0954,67.0775,67.0864,2507.0
2019-10-17 11:50:00,74.69,74.7,74.61,74.63,31585.0,67.0864,67.0954,67.0146,67.0325,31585.0
2019-10-17 11:55:00,74.64,74.64,74.63,74.63,3123.0,67.0415,67.0415,67.0325,67.0325,3123.0
2019-10-17 12:00:00,74.65,74.65,74.57,74.58,9105.0,67.0505,67.0505,66.9786,66.9876,9105.0
2019-10-17 12:05:00,74.59,74.62,74.59,74.61,6635.0,66.9966,67.0236,66.9966,67.0146,6635.0
2019-10-17 12:10:00,74.62,74.62,74.59,74.62,3797.0,67.0236,67.0236,66.9966,67.0236,3797.0
2019-10-17 12:15:00,74.62,74.62,74.59,74.61,8477.0,67.0236,67.0236,66.9966,67.0146,8477.0
2019-10-17 12:20:00,74.61,74.62,74.6,74.61,3380.0,67.0146,67.0236,67.0056,67.0146,3380.0
2019-10-17 12:25:00,74.64,74.66,74.63,74.63,20619.0,67.0415,67.0595,67.0325,67.0325,20619.0
2019-10-17 12:30:00,74.65,74.69,74.64,74.69,5904.0,67.0505,67.0864,67.0415,67.0864,5904.0
2019-10-17 12:35:00,74.69,74.69,74.67,74.67,2140.0,67.0864,67.0864,67.0685,67.0685,2140.0
2019-10-17 12:40:00,74.68,74.68,74.68,74.68,3200.0,67.0775,67.0775,67.0775,67.0775,3200.0
2019-10-17 12:45:00,74.68,74.69,74.67,74.67,2180.0,67.0775,67.0864,67.0685,67.0685,2180.0
2019-10-17 12:50:00,74.68,74.69,74.67,74.69,4151.0,67.0775,67.0864,67.0685,67.0864,4151.0
2019-10-17 12:55:00,74.69,74.71,74.69,74.71,2608.0,67.0864,67.1044,67.0864,67.1044,2608.0
2019-10-17 13:00:00,74.7,74.72,74.7,74.72,3680.0,67.0954,67.1134,67.0954,67.1134,3680.0
2019-10-17 13:05:00,74.72,74.72,74.68,74.69,7800.0,67.1134,67.1134,67.0775,67.0864,7800.0
2019-10-17 13:10:00,74.69,74.69,74.68,74.68,1106.0,67.0864,67.0864,67.0775,67.0775,1106.0
2019-10-17 13:15:00,74.69,74.74,74.68,74.73,12892.0,67.0864,67.1313,67.0775,67.1224,12892.0
2019-10-17 13:20:00,74.72,74.73,74.71,74.72,3975.0,67.1134,67.1224,67.1044,67.1134,3975.0
2019-10-17 13:25:00,74.71,74.71,74.7,74.71,2386.0,67.1044,67.1044,67.0954,67.1044,2386.0
2019-10-17 13:30:00,74.72,74.75,74.72,74.74,3400.0,67.1134,67.1403,67.1134,67.1313,3400.0
2019-10-17 13:35:00,74.75,74.75,74.75,74.75,5979.0,67.1403,67.1403,67.1403,67.1403,5979.0
2019-10-17 13:40:00,74.75,74.75,74.72,74.75,5229.0,67.1403,67.1403,67.1134,67.1403,5229.0
2019-10-17 13:45:00,74.75,74.77,74.75,74.77,4485.0,67.1403,67.1583,67.1403,67.1583,4485.0
2019-10-17 13:50:00,74.77,74.77,74.75,74.76,19939.0,67.1583,67.1583,67.1403,67.1493,19939.0
2019-10-17 13:55:00,74.75,74.75,74.73,74.74,4962.0,67.1403,67.1403,67.1224,67.1313,4962.0
2019-10-17 14:00:00,74.74,74.74,74.67,74.67,5424.0,67.1313,67.1313,67.0685,67.0685,5424.0
2019-10-17 14:05:00,74.67,74.69,74.67,74.69,2873.0,67.0685,67.0864,67.0685,67.0864,2873.0
2019-10-17 14:10:00,74.69,74.69,74.66,74.68,20063.0,67.0864,67.0864,67.0595,67.0775,20063.0
2019-10-17 14:15:00,74.67,74.69,74.66,74.69,8498.0,67.0685,67.0864,67.0595,67.0864,8498.0
2019-10-17 14:20:00,74.7,74.7,74.69,74.7,2014.0,67.0954,67.0954,67.0864,67.0954,2014.0
2019-10-17 14:25:00,74.7,74.73,74.7,74.73,2400.0,67.0954,67.1224,67.0954,67.1224,2400.0
2019-10-17 14:30:00,74.73,74.73,74.69,74.71,26374.0,67.1224,67.1224,67.0864,67.1044,26374.0
2019-10-17 14:35:00,74.72,74.74,74.72,74.73,22668.0,67.1134,67.1313,67.1134,67.1224,22668.0
2019-10-17 14:40:00,74.73,74.74,74.72,74.74,5619.0,67.1224,67.1313,67.1134,67.1313,5619.0
2019-10-17 14:45:00,74.73,74.76,74.73,74.75,3265.0,67.1224,67.1493,67.1224,67.1403,3265.0
2019-10-17 14:50:00,74.77,74.78,74.74,74.77,9972.0,67.1583,67.1673,67.1313,67.1583,9972.0
2019-10-17 14:55:00,74.77,74.78,74.76,74.78,3522.0,67.1583,67.1673,67.1493,67.1673,3522.0
2019-10-17 15:00:00,74.78,74.79,74.76,74.77,40523.0,67.1673,67.1763,67.1493,67.1583,40523.0
2019-10-17 15:05:00,74.77,74.77,74.74,74.74,4392.0,67.1583,67.1583,67.1313,67.1313,4392.0
2019-10-17 15:10:00,74.74,74.78,74.74,74.78,12101.0,67.1313,67.1673,67.1313,67.1673,12101.0
2019-10-17 15:15:00,74.77,74.77,74.74,74.74,7801.0,67.1583,67.1583,67.1313,67.1313,7801.0
2019-10-17 15:20:00,74.75,74.75,74.73,74.74,39224.0,67.1403,67.1403,67.1224,67.1313,39224.0
2019-10-17 15:25:00,74.75,74.77,74.74,74.76,22440.0,67.1403,67.1583,67.1313,67.1493,22440.0
2019-10-17 15:30:00,74.76,74.79,74.75,74.76,20398.0,67.1493,67.1763,67.1403,67.1493,20398.0
2019-10-17 15:35:00,74.76,74.76,74.73,74.74,89448.0,67.1493,67.1493,67.1224,67.1313,89448.0
2019-10-17 15:40:00,74.74,74.75,74.72,74.75,9292.0,67.1313,67.1403,67.1134,67.1403,9292.0
2019-10-17 15:45:00,74.74,74.76,74.7,74.7,18576.0,67.1313,67.1493,67.0954,67.0954,18576.0
2019-10-17 15:50:00,74.69,74.75,74.68,74.73,120258.0,67.0864,67.1403,67.0775,67.1224,120258.0
2019-10-17 15:55:00,74.73,74.74,74.69,74.73,137822.0,67.1224,67.1313,67.0864,67.1224,137822.0
2019-10-18 09:30:00,74.63,74.71,74.63,74.69,22613.0,67.0325,67.1044,67.0325,67.0864,22613.0
2019-10-18 09:35:00,74.69,74.73,74.67,74.72,22945.0,67.0864,67.1224,67.0685,67.1134,22945.0
2019-10-18 09:40:00,74.72,74.72,74.67,74.69,26912.0,67.1134,67.1134,67.0685,67.0864,26912.0
2019-10-18 09:45:00,74.69,74.74,74.68,74.73,16805.0,67.0864,67.1313,67.0775,67.1224,16805.0
2019-10-18 09:50:00,74.73,74.73,74.68,74.68,5351.0,67.1224,67.1224,67.0775,67.0775,5351.0
2019-10-18 09:55:00,74.68,74.71,74.66,74.68,4189.0,67.0775,67.1044,67.0595,67.0775,4189.0
2019-10-18 10:00:00,74.68,74.68,74.6,74.61,11466.0,67.0775,67.0775,67.0056,67.0146,11466.0
2019-10-18 10:05:00,74.61,74.64,74.6,74.64,5112.0,67.0146,67.0415,67.0056,67.0415,5112.0
2019-10-18 10:10:00,74.64,74.65,74.6,74.61,6820.0,67.0415,67.0505,67.0056,67.0146,6820.0
2019-10-18 10:15:00,74.6,74.6,74.56,74.6,22348.0,67.0056,67.0056,66.9697,67.0056,22348.0
2019-10-18 10:20:00,74.6,74.62,74.58,74.61,3993.0,67.0056,67.0236,66.9876,67.0146,3993.0
2019-10-18 10:25:00,74.62,74.64,74.57,74.59,62690.0,67.0236,67.0415,66.9786,66.9966,62690.0
2019-10-18 10:30:00,74.61,74.61,74.51,74.52,7348.0,67.0146,67.0146,66.9248,66.9337,7348.0
2019-10-18 10:35:00,74.5,74.56,74.5,74.56,3958.0,66.9158,66.9697,66.9158,66.9697,3958.0
2019-10-18 10:40:00,74.52,74.53,74.46,74.48,15270.0,66.9337,66.9427,66.8798,66.8978,15270.0
2019-10-18 10:45:00,74.47,74.51,74.47,74.51,55787.0,66.8888,66.9248,66.8888,66.9248,55787.0
2019-10-18 10:50:00,74.53,74.55,74.52,74.55,3338.0,66.9427,66.9607,66.9337,66.9607,3338.0
2019-10-18 10:55:00,74.55,74.57,74.54,74.56,29968.0,66.9607,66.9786,66.9517,66.9697,29968.0
2019-10-18 11:00:00,74.56,74.58,74.55,74.58,22338.0,66.9697,66.9876,66.9607,66.9876,22338.0
2019-10-18 11:05:00,74.57,74.58,74.53,74.54,12909.0,66.9786,66.9876,66.9427,66.9517,12909.0
2019-10-18 11:10:00,74.53,74.61,74.53,74.61,8242.0,66.9427,67.0146,66.9427,67.0146,8242.0
2019-10-18 11:15:00,74.61,74.62,74.6,74.61,12479.0,67.0146,67.0236,67.0056,67.0146,12479.0
2019-10-18 11:20:00,74.6,74.63,74.6,74.62,7097.0,67.0056,67.0325,67.0056,67.0236,7097.0
2019-10-18 11:25:00,74.62,74.62,74.6,74.61,16544.0,67.0236,67.0236,67.0056,67.0146,16544.0
2019-10-18 11:30:00,74.61,74.63,74.54,74.55,16232.0,67.0146,67.0325,66.9517,66.9607,16232.0
2019-10-18 11:35:00,74.57,74.61,74.56,74.61,4122.0,66.9786,67.0146,66.9697,67.0146,4122.0
2019-10-18 11:40:00,74.62,74.62,74.54,74.55,37823.0,67.0236,67.0236,66.9517,66.9607,37823.0
2019-10-18 11:45:00,74.55,74.55,74.53,74.53,9138.0,66.9607,66.9607,66.9427,66.9427,9138.0
2019-10-18 11:50:00,74.53,74.53,74.48,74.49,14031.0,66.9427,66.9427,66.8978,66.9068,14031.0
2019-10-18 11:55:00,74.49,74.5,74.43,74.45,8071.0,66.9068,66.9158,66.8529,66.8709,8071.0
2019-10-18 12:00:00,74.44,74.48,74.43,74.45,143255.0,66.8619,66.8978,66.8529,66.8709,143255.0
2019-10-18 12:05:00,74.45,74.48,74.44,74.44,20392.0,66.8709,66.8978,66.8619,66.8619,20392.0
2019-10-18 12:10:00,74.44,74.45,74.44,74.44,1100.0,66.8619,66.8709,66.8619,66.8619,1100.0
2019-10-18 12:15:00,74.43,74.43,74.33,74.33,2546.0,66.8529,66.8529,66.7631,66.7631,2546.0
2019-10-18 12:20:00,74.32,74.32,74.23,74.29,21638.0,66.7541,66.7541,66.6733,66.7272,21638.0
2019-10-18 12:25:00,74.29,74.34,74.28,74.31,8576.0,66.7272,66.7721,66.7182,66.7451,8576.0
2019-10-18 12:30:00,74.3,74.32,74.29,74.32,3995.0,66.7361,66.7541,66.7272,66.7541,3995.0
2019-10-18 12:35:00,74.35,74.37,74.35,74.36,4329.0,66.781,66.799,66.781,66.79,4329.0
2019-10-18 12:40:00,74.35,74.41,74.35,74.41,10054.0,66.781,66.8349,66.781,66.8349,10054.0
2019-10-18 12:45:00,74.4,74.43,74.38,74.42,29192.0,66.826,66.8529,66.808,66.8439,29192.0
2019-10-18 12:50:00,74.42,74.44,74.42,74.44,800.0,66.8439,66.8619,66.8439,66.8619,800.0
2019-10-18 12:55:00,74.45,74.46,74.44,74.45,10502.0,66.8709,66.8798,66.8619,66.8709,10502.0
2019-10-18 13:00:00,74.46,74.48,74.46,74.47,3305.0,66.8798,66.8978,66.8798,66.8888,3305.0
2019-10-18 13:05:00,74.48,74.52,74.48,74.51,5937.0,66.8978,66.9337,66.8978,66.9248,5937.0
2019-10-18 13:10:00,74.51,74.52,74.5,74.52,3127.0,66.9248,66.9337,66.9158,66.9337,3127.0
2019-10-18 13:15:00,74.51,74.56,74.51,74.55,7567.0,66.9248,66.9697,66.9248,66.9607,7567.0
2019-10-18 13:20:00,74.54,74.56,74.53,74.55,3834.0,66.9517,66.9697,66.9427,66.9607,3834.0
2019-10-18 13:25:00,74.55,74.55,74.52,74.53,4250.0,66.9607,66.9607,66.9337,66.9427,4250.0
2019-10-18 13:30:00,74.53,74.54,74.53,74.53,1700.0,66.9427,66.9517,66.9427,66.9427,1700.0
2019-10-18 13:35:00,74.53,74.54,74.53,74.53,1867.0,66.9427,66.9517,66.9427,66.9427,1867.0
2019-10-18 13:40:00,74.53,74.57,74.51,74.56,1988.0,66.9427,66.9786,66.9248,66.9697,1988.0
2019-10-18 13:45:00,74.57,74.6,74.57,74.59,5918.0,66.9786,67.0056,66.9786,66.9966,5918.0
2019-10-18 13:50:00,74.59,74.6,74.57,74.58,16398.0,66.9966,67.0056,66.9786,66.9876,16398.0
2019-10-18 13:55:00,74.58,74.61,74.57,74.61,1299.0,66.9876,67.0146,66.9786,67.0146,1299.0
2019-10-18 14:00:00,74.61,74.61,74.56,74.56,3503.0,67.0146,67.0146,66.9697,66.9697,3503.0
2019-10-18 14:05:00,74.56,74.58,74.56,74.56,12412.0,66.9697,66.9876,66.9697,66.9697,12412.0
2019-10-18 14:10:00,74.56,74.58,74.55,74.58,1875.0,66.9697,66.9876,66.9607,66.9876,1875.0
2019-10-18 14:15:00,74.58,74.6,74.58,74.59,1667.0,66.9876,67.0056,66.9876,66.9966,1667.0
2019-10-18 14:20:00,74.6,74.63,74.6,74.61,48161.0,67.0056,67.0325,67.0056,67.0146,48161.0
2019-10-18 14:25:00,74.59,74.61,74.58,74.61,2924.0,66.9966,67.0146,66.9876,67.0146,2924.0
2019-10-18 14:30:00,74.61,74.62,74.59,74.6,24949.0,67.0146,67.0236,66.9966,67.0056,24949.0
2019-10-18 14:35:00,74.6,74.61,74.57,74.58,87190.0,67.0056,67.0146,66.9786,66.9876,87190.0
2019-10-18 14:40:00,74.57,74.59,74.57,74.59,25572.0,66.9786,66.9966,66.9786,66.9966,25572.0
2019-10-18 14:45:00,74.58,74.58,74.56,74.56,4351.0,66.9876,66.9876,66.9697,66.9697,4351.0
2019-10-18 14:50:00,74.57,74.59,74.57,74.59,3147.0,66.9786,66.9966,66.9786,66.9966,3147.0
2019-10-18 14:55:00,74.59,74.61,74.59,74.61,1498.0,66.9966,67.0146,66.9966,67.0146,1498.0
2019-10-18 15:00:00,74.61,74.63,74.59,74.62,123216.0,67.0146,67.0325,66.9966,67.0236,123216.0
2019-10-18 15:05:00,74.62,74.63,74.6,74.62,25139.0,67.0236,67.0325,67.0056,67.0236,25139.0
2019-10-18 15:10:00,74.62,74.67,74.61,74.66,22255.0,67.0236,67.0685,67.0146,67.0595,22255.0
2019-10-18 15:15:00,74.65,74.65,74.63,74.64,4479.0,67.0505,67.0505,67.0325,67.0415,4479.0
2019-10-18 15:20:00,74.64,74.66,74.62,74.62,5622.0,67.0415,67.0595,67.0236,67.0236,5622.0
2019-10-18 15:25:00,74.62,74.64,74.6,74.6,2069.0,67.0236,67.0415,67.0056,67.0056,2069.0
2019-10-18 15:30:00,74.59,74.63,74.59,74.62,58346.0,66.9966,67.0325,66.9966,67.0236,58346.0
2019-10-18 15:35:00,74.62,74.64,74.61,74.61,11454.0,67.0236,67.0415,67.0146,67.0146,11454.0
2019-10-18 15:40:00,74.61,74.61,74.58,74.59,13204.0,67.0146,67.0146,66.9876,66.9966,13204.0
2019-10-18 15:45:00,74.59,74.6,74.56,74.57,28257.0,66.9966,67.0056,66.9697,66.9786,28257.0
2019-10-18 15:50:00,74.58,74.6,74.56,74.59,63721.0,66.9876,67.0056,66.9697,66.9966,63721.0
2019-10-18 15:55:00,74.59,74.6,74.49,74.49,59957.0,66.9966,67.0056,66.9068,66.9068,59957.0
2019-10-21 09:30:00,74.92,74.92,74.85,74.85,22791.0,67.293,67.293,67.2301,67.2301,22791.0
2019-10-21 09:35:00,74.86,74.94,74.86,74.9,116134.0,67.2391,67.311,67.2391,67.2751,116134.0
2019-10-21 09:40:00,74.89,74.92,74.87,74.88,10542.0,67.2661,67.293,67.2481,67.2571,10542.0
2019-10-21 09:45:00,74.9,74.9,74.83,74.83,4769.0,67.2751,67.2751,67.2122,67.2122,4769.0
2019-10-21 09:50:00,74.85,74.89,74.85,74.88,19583.0,67.2301,67.2661,67.2301,67.2571,19583.0
2019-10-21 09:55:00,74.87,74.89,74.81,74.85,4413.0,67.2481,67.2661,67.1942,67.2301,4413.0
2019-10-21 10:00:00,74.84,74.87,74.83,74.84,5342.0,67.2212,67.2481,67.2122,67.2212,5342.0
2019-10-21 10:05:00,74.83,74.85,74.8,74.84,4466.0,67.2122,67.2301,67.1852,67.2212,4466.0
2019-10-21 10:10:00,74.83,74.87,74.83,74.85,2030.0,67.2122,67.2481,67.2122,67.2301,2030.0
2019-10-21 10:15:00,74.86,74.86,74.84,74.86,9000.0,67.2391,67.2391,67.2212,67.2391,9000.0
2019-10-21 10:20:00,74.87,74.89,74.87,74.87,4866.0,67.2481,67.2661,67.2481,67.2481,4866.0
2019-10-21 10:25:00,74.88,74.89,74.88,74.89,1300.0,67.2571,67.2661,67.2571,67.2661,1300.0
2019-10-21 10:30:00,74.9,74.91,74.88,74.88,3070.0,67.2751,67.284,67.2571,67.2571,3070.0
2019-10-21 10:35:00,74.88,74.89,74.83,74.89,6900.0,67.2571,67.2661,67.2122,67.2661,6900.0
2019-10-21 10:40:00,74.91,74.91,74.89,74.9,4720.0,67.284,67.284,67.2661,67.2751,4720.0
2019-10-21 10:45:00,74.89,74.9,74.84,74.85,28612.0,67.2661,67.2751,67.2212,67.2301,28612.0
2019-10-21 10:50:00,74.85,74.86,74.83,74.86,956.0,67.2301,67.2391,67.2122,67.2391,956.0
2019-10-21 10:55:00,74.88,74.89,74.87,74.89,8935.0,67.2571,67.2661,67.2481,67.2661,8935.0
2019-10-21 11:00:00,74.9,74.92,74.89,74.9,3333.0,67.2751,67.293,67.2661,67.2751,3333.0
2019-10-21 11:05:00,74.92,74.92,74.9,74.9,3599.0,67.293,67.293,67.2751,67.2751,3599.0
2019-10-21 11:10:00,74.92,74.92,74.91,74.92,4095.0,67.293,67.293,67.284,67.293,4095.0
2019-10-21 11:15:00,74.92,74.92,74.89,74.89,2066.0,67.293,67.293,67.2661,67.2661,2066.0
2019-10-21 11:20:00,74.88,74.89,74.88,74.88,2341.0,67.2571,67.2661,67.2571,67.2571,2341.0
2019-10-21 11:25:00,74.89,74.91,74.88,74.91,28253.0,67.2661,67.284,67.2571,67.284,28253.0
2019-10-21 11:30:00,74.91,74.91,74.88,74.89,3950.0,67.284,67.284,67.2571,67.2661,3950.0
2019-10-21 11:35:00,74.89,74.89,74.83,74.86,10515.0,67.2661,67.2661,67.2122,67.2391,10515.0
2019-10-21 11:40:00,74.87,74.89,74.87,74.88,1164.0,67.2481,67.2661,67.2481,67.2571,1164.0
2019-10-21 11:45:00,74.88,74.9,74.87,74.89,1715.0,67.2571,67.2751,67.2481,67.2661,1715.0
2019-10-21 11:50:00,74.89,74.89,74.87,74.88,9005.0,67.2661,67.2661,67.2481,67.2571,9005.0
2019-10-21 11:55:00,74.89,74.9,74.88,74.89,2981.0,67.2661,67.2751,67.2571,67.2661,2981.0
2019-10-21 12:00:00,74.88,74.88,74.85,74.85,4538.0,67.2571,67.2571,67.2301,67.2301,4538.0
2019-10-21 12:05:00,74.86,74.89,74.86,74.89,3777.0,67.2391,67.2661,67.2391,67.2661,3777.0
2019-10-21 12:10:00,74.9,74.91,74.89,74.91,1380.0,67.2751,67.284,67.2661,67.284,1380.0
2019-10-21 12:15:00,74.9,74.9,74.89,74.89,4700.0,67.2751,67.2751,67.2661,67.2661,4700.0
2019-10-21 12:20:00,74.89,74.92,74.89,74.91,14372.0,67.2661,67.293,67.2661,67.284,14372.0
2019-10-21 12:25:00,74.92,74.94,74.92,74.93,18618.0,67.293,67.311,67.293,67.302,18618.0
2019-10-21 12:30:00,74.94,74.96,74.93,74.95,5342.0,67.311,67.3289,67.302,67.32,5342.0
2019-10-21 12:35:00,74.94,74.96,74.93,74.95,911.0,67.311,67.3289,67.302,67.32,911.0
2019-10-21 12:40:00,74.95,74.96,74.94,74.94,800.0,67.32,67.3289,67.311,67.311,800.0
2019-10-21 12:45:00,74.94,74.94,74.94,74.94,1200.0,67.311,67.311,67.311,67.311,1200.0
2019-10-21 12:50:00,74.95,74.97,74.94,74.96,4665.0,67.32,67.3379,67.311,67.3289,4665.0
2019-10-21 12:55:00,74.95,74.95,74.93,74.94,3400.0,67.32,67.32,67.302,67.311,3400.0
2019-10-21 13:00:00,74.93,74.95,74.93,74.95,2100.0,67.302,67.32,67.302,67.32,2100.0
2019-10-21 13:05:00,74.94,74.94,74.91,74.91,27100.0,67.311,67.311,67.284,67.284,27100.0
2019-10-21 13:10:00,74.91,74.92,74.91,74.91,24042.0,67.284,67.293,67.284,67.284,24042.0
2019-10-21 13:15:00,74.92,74.93,74.91,74.91,3006.0,67.293,67.302,67.284,67.284,3006.0
2019-10-21 13:20:00,74.91,74.91,74.9,74.9,3206.0,67.284,67.284,67.2751,67.2751,3206.0
2019-10-21 13:25:00,74.9,74.91,74.89,74.9,2388.0,67.2751,67.284,67.2661,67.2751,2388.0
2019-10-21 13:30:00,74.9,74.91,74.9,74.9,3755.0,67.2751,67.284,67.2751,67.2751,3755.0
2019-10-21 13:35:00,74.9,74.91,74.89,74.89,29074.0,67.2751,67.284,67.2661,67.2661,29074.0
2019-10-21 13:40:00,74.9,74.91,74.89,74.91,1266.0,67.2751,67.284,67.2661,67.284,1266.0
2019-10-21 13:45:00,74.9,74.9,74.88,74.88,2629.0,67.2751,67.2751,67.2571,67.2571,2629.0
2019-10-21 13:50:00,74.88,74.89,74.88,74.88,8539.0,67.2571,67.2661,67.2571,67.2571,8539.0
2019-10-21 13:55:00,74.89,74.9,74.89,74.9,704.0,67.2661,67.2751,67.2661,67.2751,704.0
2019-10-21 14:00:00,74.9,74.91,74.9,74.91,2100.0,67.2751,67.284,67.2751,67.284,2100.0
2019-10-21 14:05:00,74.94,74.98,74.94,74.98,2883.0,67.311,67.3469,67.311,67.3469,2883.0
2019-10-21 14:10:00,74.98,74.98,74.96,74.96,3700.0,67.3469,67.3469,67.3289,67.3289,3700.0
2019-10-21 14:15:00,74.96,74.96,74.96,74.96,2236.0,67.3289,67.3289,67.3289,67.3289,2236.0
2019-10-21 14:20:00,74.95,74.96,74.93,74.93,5610.0,67.32,67.3289,67.302,67.302,5610.0
2019-10-21 14:25:00,74.94,74.95,74.94,74.94,6791.0,67.311,67.32,67.311,67.311,6791.0
2019-10-21 14:30:00,74.94,74.96,74.94,74.94,7344.0,67.311,67.3289,67.311,67.311,7344.0
2019-10-21 14:35:00,74.93,74.95,74.93,74.95,4096.0,67.302,67.32,67.302,67.32,4096.0
2019-10-21 14:40:00,74.96,74.96,74.94,74.95,1362.0,67.3289,67.3289,67.311,67.32,1362.0
2019-10-21 14:45:00,74.94,74.94,74.94,74.94,1297.0,67.311,67.311,67.311,67.311,1297.0
2019-10-21 14:50:00,74.93,74.95,74.92,74.95,60799.0,67.302,67.32,67.293,67.32,60799.0
2019-10-21 14:55:00,74.95,74.96,74.95,74.95,4478.0,67.32,67.3289,67.32,67.32,4478.0
2019-10-21 15:00:00,74.96,74.97,74.94,74.97,9003.0,67.3289,67.3379,67.311,67.3379,9003.0
2019-10-21 15:05:00,74.96,74.97,74.94,74.94,77732.0,67.3289,67.3379,67.311,67.311,77732.0
2019-10-21 15:10:00,74.94,74.97,74.94,74.96,7609.0,67.311,67.3379,67.311,67.3289,7609.0
2019-10-21 15:15:00,74.96,74.96,74.95,74.95,3021.0,67.3289,67.3289,67.32,67.32,3021.0
2019-10-21 15:20:00,74.95,74.95,74.93,74.94,2152.0,67.32,67.32,67.302,67.311,2152.0
2019-10-21 15:25:00,74.94,74.97,74.94,74.96,2942.0,67.311,67.3379,67.311,67.3289,2942.0
2019-10-21 15:30:00,74.96,74.98,74.96,74.97,4226.0,67.3289,67.3469,67.3289,67.3379,4226.0
2019-10-21 15:35:00,74.96,74.96,74.95,74.96,3231.0,67.3289,67.3289,67.32,67.3289,3231.0
2019-10-21 15:40:00,74.96,74.99,74.96,74.97,6906.0,67.3289,67.3559,67.3289,67.3379,6906.0
2019-10-21 15:45:00,74.97,74.99,74.97,74.97,16102.0,67.3379,67.3559,67.3379,67.3379,16102.0
2019-10-21 15:50:00,74.98,75.0,74.97,74.98,12583.0,67.3469,67.3649,67.3379,67.3469,12583.0
2019-10-21 15:55:00,74.99,75.0,74.96,74.99,45381.0,67.3559,67.3649,67.3289,67.3559,45381.0
2019-10-22 09:30:00,75.07,75.15,75.07,75.12,23094.0,67.4277,67.4996,67.4277,67.4727,23094.0
2019-10-22 09:35:00,75.12,75.12,75.05,75.08,32488.0,67.4727,67.4727,67.4098,67.4367,32488.0
2019-10-22 09:40:00,75.07,75.13,75.06,75.13,292956.0,67.4277,67.4816,67.4188,67.4816,292956.0
2019-10-22 09:45:00,75.13,75.15,75.07,75.09,24872.0,67.4816,67.4996,67.4277,67.4457,24872.0
2019-10-22 09:50:00,75.08,75.1,75.07,75.09,16400.0,67.4367,67.4547,67.4277,67.4457,16400.0
2019-10-22 09:55:00,75.11,75.13,75.11,75.12,19122.0,67.4637,67.4816,67.4637,67.4727,19122.0
2019-10-22 10:00:00,75.12,75.15,75.09,75.11,91176.0,67.4727,67.4996,67.4457,67.4637,91176.0
2019-10-22 10:05:00,75.1,75.12,75.09,75.09,6038.0,67.4547,67.4727,67.4457,67.4457,6038.0
2019-10-22 10:10:00,75.1,75.1,75.06,75.06,10007.0,67.4547,67.4547,67.4188,67.4188,10007.0
2019-10-22 10:15:00,75.05,75.06,75.02,75.06,5050.0,67.4098,67.4188,67.3828,67.4188,5050.0
2019-10-22 10:20:00,75.06,75.08,75.05,75.07,3635.0,67.4188,67.4367,67.4098,67.4277,3635.0
2019-10-22 10:25:00,75.09,75.1,75.06,75.09,11030.0,67.4457,67.4547,67.4188,67.4457,11030.0
2019-10-22 10:30:00,75.09,75.13,75.07,75.08,111104.0,67.4457,67.4816,67.4277,67.4367,111104.0
2019-10-22 10:35:00,75.08,75.1,75.06,75.1,4200.0,67.4367,67.4547,67.4188,67.4547,4200.0
2019-10-22 10:40:00,75.11,75.13,75.1,75.11,9949.0,67.4637,67.4816,67.4547,67.4637,9949.0
2019-10-22 10:45:00,75.11,75.13,75.11,75.12,2870.0,67.4637,67.4816,67.4637,67.4727,2870.0
2019-10-22 10:50:00,75.12,75.14,75.11,75.13,9612.0,67.4727,67.4906,67.4637,67.4816,9612.0
2019-10-22 10:55:00,75.13,75.16,75.1,75.12,18506.0,67.4816,67.5086,67.4547,67.4727,18506.0
2019-10-22 11:00:00,75.11,75.12,75.1,75.12,12937.0,67.4637,67.4727,67.4547,67.4727,12937.0
2019-10-22 11:05:00,75.12,75.16,75.12,75.13,9050.0,67.4727,67.5086,67.4727,67.4816,9050.0
2019-10-22 11:10:00,75.13,75.13,75.08,75.09,10527.0,67.4816,67.4816,67.4367,67.4457,10527.0
2019-10-22 11:15:00,75.09,75.11,75.09,75.11,6920.0,67.4457,67.4637,67.4457,67.4637,6920.0
2019-10-22 11:20:00,75.11,75.13,75.09,75.12,12240.0,67.4637,67.4816,67.4457,67.4727,12240.0
2019-10-22 11:25:00,75.12,75.12,75.09,75.1,8540.0,67.4727,67.4727,67.4457,67.4547,8540.0
2019-10-22 11:30:00,75.1,75.12,75.08,75.12,3197.0,67.4547,67.4727,67.4367,67.4727,3197.0
2019-10-22 11:35:00,75.13,75.16,75.12,75.15,10526.0,67.4816,67.5086,67.4727,67.4996,10526.0
2019-10-22 11:40:00,75.14,75.15,75.12,75.15,3250.0,67.4906,67.4996,67.4727,67.4996,3250.0
2019-10-22 11:45:00,75.15,75.16,75.12,75.12,2618.0,67.4996,67.5086,67.4727,67.4727,2618.0
2019-10-22 11:50:00,75.12,75.14,75.12,75.12,7721.0,67.4727,67.4906,67.4727,67.4727,7721.0
2019-10-22 11:55:00,75.12,75.12,75.06,75.07,4329.0,67.4727,67.4727,67.4188,67.4277,4329.0
2019-10-22 12:00:00,75.07,75.08,75.07,75.08,1846.0,67.4277,67.4367,67.4277,67.4367,1846.0
2019-10-22 12:05:00,75.09,75.11,75.08,75.11,3402.0,67.4457,67.4637,67.4367,67.4637,3402.0
2019-10-22 12:10:00,75.12,75.13,75.11,75.13,2700.0,67.4727,67.4816,67.4637,67.4816,2700.0
2019-10-22 12:15:00,75.13,75.16,75.13,75.15,3483.0,67.4816,67.5086,67.4816,67.4996,3483.0
2019-10-22 12:20:00,75.15,75.16,75.14,75.15,2914.0,67.4996,67.5086,67.4906,67.4996,2914.0
2019-10-22 12:25:00,75.15,75.19,75.14,75.18,4172.0,67.4996,67.5355,67.4906,67.5265,4172.0
2019-10-22 12:30:00,75.17,75.2,75.17,75.18,8437.0,67.5176,67.5445,67.5176,67.5265,8437.0
2019-10-22 12:35:00,75.17,75.18,75.16,75.17,10375.0,67.5176,67.5265,67.5086,67.5176,10375.0
2019-10-22 12:40:00,75.17,75.19,75.16,75.19,15382.0,67.5176,67.5355,67.5086,67.5355,15382.0
2019-10-22 12:45:00,75.18,75.2,75.18,75.19,10174.0,67.5265,67.5445,67.5265,67.5355,10174.0
2019-10-22 12:50:00,75.18,75.19,75.17,75.17,17721.0,67.5265,67.5355,67.5176,67.5176,17721.0
2019-10-22 12:55:00,75.17,75.18,75.16,75.17,12432.0,67.5176,67.5265,67.5086,67.5176,12432.0
2019-10-22 13:00:00,75.18,75.19,75.14,75.16,4241.0,67.5265,67.5355,67.4906,67.5086,4241.0
2019-10-22 13:05:00,75.15,75.16,75.14,75.15,7692.0,67.4996,67.5086,67.4906,67.4996,7692.0
2019-10-22 13:10:00,75.15,75.17,75.13,75.16,12719.0,67.4996,67.5176,67.4816,67.5086,12719.0
2019-10-22 13:15:00,75.15,75.15,75.14,75.14,3443.0,67.4996,67.4996,67.4906,67.4906,3443.0
2019-10-22 13:20:00,75.15,75.16,75.14,75.15,3804.0,67.4996,67.5086,67.4906,67.4996,3804.0
2019-10-22 13:25:00,75.15,75.15,75.14,75.15,714.0,67.4996,67.4996,67.4906,67.4996,714.0
2019-10-22 13:30:00,75.15,75.16,75.14,75.16,4441.0,67.4996,67.5086,67.4906,67.5086,4441.0
2019-10-22 13:35:00,75.16,75.18,75.15,75.18,24315.0,67.5086,67.5265,67.4996,67.5265,24315.0
2019-10-22 13:40:00,75.19,75.2,75.18,75.18,20799.0,67.5355,67.5445,67.5265,67.5265,20799.0
2019-10-22 13:45:00,75.17,75.17,75.15,75.16,7258.0,67.5176,67.5176,67.4996,67.5086,7258.0
2019-10-22 13:50:00,75.15,75.16,75.13,75.13,6339.0,67.4996,67.5086,67.4816,67.4816,6339.0
2019-10-22 13:55:00,75.13,75.15,75.11,75.14,5203.0,67.4816,67.4996,67.4637,67.4906,5203.0
2019-10-22 14:00:00,75.14,75.15,75.13,75.15,3052.0,67.4906,67.4996,67.4816,67.4996,3052.0
2019-10-22 14:05:00,75.15,75.17,75.14,75.17,1802.0,67.4996,67.5176,67.4906,67.5176,1802.0
2019-10-22 14:10:00,75.17,75.18,75.16,75.18,9650.0,67.5176,67.5265,67.5086,67.5265,9650.0
2019-10-22 14:15:00,75.18,75.19,75.17,75.19,6730.0,67.5265,67.5355,67.5176,67.5355,6730.0
2019-10-22 14:20:00,75.19,75.19,75.11,75.12,3996.0,67.5355,67.5355,67.4637,67.4727,3996.0
2019-10-22 14:25:00,75.13,75.14,75.05,75.12,25949.0,67.4816,67.4906,67.4098,67.4727,25949.0
2019-10-22 14:30:00,75.13,75.15,74.96,74.99,87035.0,67.4816,67.4996,67.3289,67.3559,87035.0
2019-10-22 14:35:00,74.99,75.04,74.97,75.04,14140.0,67.3559,67.4008,67.3379,67.4008,14140.0
2019-10-22 14:40:00,75.03,75.03,74.96,75.0,9041.0,67.3918,67.3918,67.3289,67.3649,9041.0
2019-10-22 14:45:00,74.97,74.98,74.91,74.94,6872.0,67.3379,67.3469,67.284,67.311,6872.0
2019-10-22 14:50:00,74.93,74.93,74.84,74.91,20525.0,67.302,67.302,67.2212,67.284,20525.0
2019-10-22 14:55:00,74.91,74.93,74.87,74.89,12941.0,67.284,67.302,67.2481,67.2661,12941.0
2019-10-22 15:00:00,74.9,74.91,74.82,74.82,9914.0,67.2751,67.284,67.2032,67.2032,9914.0
2019-10-22 15:05:00,74.82,74.88,74.8,74.88,7553.0,67.2032,67.2571,67.1852,67.2571,7553.0
2019-10-22 15:10:00,74.88,74.89,74.84,74.87,5324.0,67.2571,67.2661,67.2212,67.2481,5324.0
2019-10-22 15:15:00,74.89,74.91,74.85,74.89,44625.0,67.2661,67.284,67.2301,67.2661,44625.0
2019-10-22 15:20:00,74.89,74.92,74.86,74.91,5677.0,67.2661,67.293,67.2391,67.284,5677.0
2019-10-22 15:25:00,74.92,74.95,74.91,74.94,11747.0,67.293,67.32,67.284,67.311,11747.0
2019-10-22 15:30:00,74.94,74.98,74.93,74.95,13219.0,67.311,67.3469,67.302,67.32,13219.0
2019-10-22 15:35:00,74.95,74.96,74.92,74.92,7132.0,67.32,67.3289,67.293,67.293,7132.0
2019-10-22 15:40:00,74.92,74.92,74.87,74.87,9106.0,67.293,67.293,67.2481,67.2481,9106.0
2019-10-22 15:45:00,74.87,74.87,74.8,74.82,99894.0,67.2481,67.2481,67.1852,67.2032,99894.0
2019-10-22 15:50:00,74.83,74.84,74.78,74.81,75814.0,67.2122,67.2212,67.1673,67.1942,75814.0
2019-10-22 15:55:00,74.81,74.84,74.77,74.79,133490.0,67.1942,67.2212,67.1583,67.1763,133490.0
2019-10-23 09:30:00,74.75,74.78,74.73,74.76,57312.0,67.1403,67.1673,67.1224,67.1493,57312.0
2019-10-23 09:35:00,74.74,74.82,74.69,74.81,34640.0,67.1313,67.2032,67.0864,67.1942,34640.0
2019-10-23 09:40:00,74.8,74.84,74.79,74.84,4556.0,67.1852,67.2212,67.1763,67.2212,4556.0
2019-10-23 09:45:00,74.86,74.89,74.85,74.88,16750.0,67.2391,67.2661,67.2301,67.2571,16750.0
2019-10-23 09:50:00,74.86,74.87,74.84,74.85,11961.0,67.2391,67.2481,67.2212,67.2301,11961.0
2019-10-23 09:55:00,74.84,74.86,74.83,74.86,16865.0,67.2212,67.2391,67.2122,67.2391,16865.0
2019-10-23 10:00:00,74.87,74.87,74.84,74.85,7201.0,67.2481,67.2481,67.2212,67.2301,7201.0
2019-10-23 10:05:00,74.85,74.87,74.81,74.81,13117.0,67.2301,67.2481,67.1942,67.1942,13117.0
2019-10-23 10:10:00,74.81,74.84,74.81,74.81,5600.0,67.1942,67.2212,67.1942,67.1942,5600.0
2019-10-23 10:15:00,74.81,74.82,74.78,74.81,15288.0,67.1942,67.2032,67.1673,67.1942,15288.0
2019-10-23 10:20:00,74.8,74.82,74.79,74.79,120299.0,67.1852,67.2032,67.1763,67.1763,120299.0
2019-10-23 10:25:00,74.79,74.8,74.77,74.8,8526.0,67.1763,67.1852,67.1583,67.1852,8526.0
2019-10-23 10:30:00,74.81,74.83,74.77,74.77,116873.0,67.1942,67.2122,67.1583,67.1583,116873.0
2019-10-23 10:35:00,74.77,74.79,74.74,74.76,229798.0,67.1583,67.1763,67.1313,67.1493,229798.0
2019-10-23 10:40:00,74.76,74.8,74.75,74.8,88773.0,67.1493,67.1852,67.1403,67.1852,88773.0
2019-10-23 10:45:00,74.81,74.86,74.81,74.86,91646.0,67.1942,67.2391,67.1942,67.2391,91646.0
2019-10-23 10:50:00,74.85,74.9,74.84,74.89,54813.0,67.2301,67.2751,67.2212,67.2661,54813.0
2019-10-23 10:55:00,74.9,74.91,74.87,74.89,15218.0,67.2751,67.284,67.2481,67.2661,15218.0
2019-10-23 11:00:00,74.88,74.92,74.88,74.9,17160.0,67.2571,67.293,67.2571,67.2751,17160.0
2019-10-23 11:05:00,74.91,74.92,74.9,74.9,25227.0,67.284,67.293,67.2751,67.2751,25227.0
2019-10-23 11:10:00,74.9,74.93,74.89,74.92,19090.0,67.2751,67.302,67.2661,67.293,19090.0
2019-10-23 11:15:00,74.92,74.96,74.92,74.94,16117.0,67.293,67.3289,67.293,67.311,16117.0
2019-10-23 11:20:00,74.94,74.97,74.94,74.94,61957.0,67.311,67.3379,67.311,67.311,61957.0
2019-10-23 11:25:00,74.94,74.96,74.93,74.95,15650.0,67.311,67.3289,67.302,67.32,15650.0
2019-10-23 11:30:00,74.96,74.96,74.91,74.92,24629.0,67.3289,67.3289,67.284,67.293,24629.0
2019-10-23 11:35:00,74.92,74.94,74.92,74.94,7130.0,67.293,67.311,67.293,67.311,7130.0
2019-10-23 11:40:00,74.95,74.97,74.94,74.95,15023.0,67.32,67.3379,67.311,67.32,15023.0
2019-10-23 11:45:00,74.95,74.98,74.95,74.96,19938.0,67.32,67.3469,67.32,67.3289,19938.0
2019-10-23 11:50:00,74.97,74.97,74.93,74.93,10348.0,67.3379,67.3379,67.302,67.302,10348.0
2019-10-23 11:55:00,74.94,74.95,74.91,74.92,23379.0,67.311,67.32,67.284,67.293,23379.0
2019-10-23 12:00:00,74.91,74.93,74.9,74.92,17296.0,67.284,67.302,67.2751,67.293,17296.0
2019-10-23 12:05:00,74.91,74.91,74.88,74.88,10659.0,67.284,67.284,67.2571,67.2571,10659.0
2019-10-23 12:10:00,74.88,74.91,74.88,74.91,11354.0,67.2571,67.284,67.2571,67.284,11354.0
2019-10-23 12:15:00,74.9,74.92,74.89,74.9,14052.0,67.2751,67.293,67.2661,67.2751,14052.0
2019-10-23 12:20:00,74.9,74.9,74.87,74.88,15700.0,67.2751,67.2751,67.2481,67.2571,15700.0
2019-10-23 12:25:00,74.88,74.88,74.86,74.88,10500.0,67.2571,67.2571,67.2391,67.2571,10500.0
2019-10-23 12:30:00,74.88,74.9,74.88,74.9,31627.0,67.2571,67.2751,67.2571,67.2751,31627.0
2019-10-23 12:35:00,74.9,74.94,74.89,74.94,15262.0,67.2751,67.311,67.2661,67.311,15262.0
2019-10-23 12:40:00,74.94,74.95,74.92,74.92,10463.0,67.311,67.32,67.293,67.293,10463.0
2019-10-23 12:45:00,74.92,74.94,74.92,74.92,52290.0,67.293,67.311,67.293,67.293,52290.0
2019-10-23 12:50:00,74.92,74.93,74.9,74.92,14837.0,67.293,67.302,67.2751,67.293,14837.0
2019-10-23 12:55:00,74.92,74.92,74.9,74.91,3856.0,67.293,67.293,67.2751,67.284,3856.0
2019-10-23 13:00:00,74.9,74.92,74.89,74.92,12145.0,67.2751,67.293,67.2661,67.293,12145.0
2019-10-23 13:05:00,74.92,74.94,74.91,74.92,3181.0,67.293,67.311,67.284,67.293,3181.0
2019-10-23 13:10:00,74.91,74.91,74.86,74.87,4069.0,67.284,67.284,67.2391,67.2481,4069.0
2019-10-23 13:15:00,74.86,74.88,74.85,74.88,3998.0,67.2391,67.2571,67.2301,67.2571,3998.0
2019-10-23 13:20:00,74.88,74.88,74.86,74.87,2569.0,67.2571,67.2571,67.2391,67.2481,2569.0
2019-10-23 13:25:00,74.87,74.9,74.87,74.89,20927.0,67.2481,67.2751,67.2481,67.2661,20927.0
2019-10-23 13:30:00,74.89,74.89,74.88,74.89,3594.0,67.2661,67.2661,67.2571,67.2661,3594.0
2019-10-23 13:35:00,74.89,74.9,74.89,74.9,4350.0,67.2661,67.2751,67.2661,67.2751,4350.0
2019-10-23 13:40:00,74.9,74.91,74.89,74.91,4754.0,67.2751,67.284,67.2661,67.284,4754.0
2019-10-23 13:45:00,74.92,74.92,74.9,74.92,2477.0,67.293,67.293,67.2751,67.293,2477.0
2019-10-23 13:50:00,74.92,74.93,74.9,74.91,3911.0,67.293,67.302,67.2751,67.284,3911.0
2019-10-23 13:55:00,74.9,74.91,74.89,74.9,1761.0,67.2751,67.284,67.2661,67.2751,1761.0
2019-10-23 14:00:00,74.9,74.9,74.87,74.88,8138.0,67.2751,67.2751,67.2481,67.2571,8138.0
2019-10-23 14:05:00,74.87,74.89,74.86,74.89,13148.0,67.2481,67.2661,67.2391,67.2661,13148.0
2019-10-23 14:10:00,74.89,74.89,74.86,74.87,11001.0,67.2661,67.2661,67.2391,67.2481,11001.0
2019-10-23 14:15:00,74.87,74.87,74.82,74.83,3995.0,67.2481,67.2481,67.2032,67.2122,3995.0
2019-10-23 14:20:00,74.83,74.86,74.83,74.85,11009.0,67.2122,67.2391,67.2122,67.2301,11009.0
2019-10-23 14:25:00,74.84,74.85,74.82,74.84,16766.0,67.2212,67.2301,67.2032,67.2212,16766.0
2019-10-23 14:30:00,74.83,74.85,74.83,74.85,5173.0,67.2122,67.2301,67.2122,67.2301,5173.0
2019-10-23 14:35:00,74.85,74.86,74.81,74.83,14639.0,67.2301,67.2391,67.1942,67.2122,14639.0
2019-10-23 14:40:00,74.82,74.84,74.81,74.84,5903.0,67.2032,67.2212,67.1942,67.2212,5903.0
2019-10-23 14:45:00,74.84,74.86,74.84,74.86,8731.0,67.2212,67.2391,67.2212,67.2391,8731.0
2019-10-23 14:50:00,74.86,74.86,74.83,74.85,8521.0,67.2391,67.2391,67.2122,67.2301,8521.0
2019-10-23 14:55:00,74.85,74.87,74.85,74.87,7747.0,67.2301,67.2481,67.2301,67.2481,7747.0
2019-10-23 15:00:00,74.87,74.88,74.86,74.87,58386.0,67.2481,67.2571,67.2391,67.2481,58386.0
2019-10-23 15:05:00,74.88,74.9,74.87,74.9,4767.0,67.2571,67.2751,67.2481,67.2751,4767.0
2019-10-23 15:10:00,74.9,74.91,74.86,74.86,19712.0,67.2751,67.284,67.2391,67.2391,19712.0
2019-10-23 15:15:00,74.86,74.88,74.86,74.87,5441.0,67.2391,67.2571,67.2391,67.2481,5441.0
2019-10-23 15:20:00,74.88,74.9,74.87,74.9,9443.0,67.2571,67.2751,67.2481,67.2751,9443.0
2019-10-23 15:25:00,74.9,74.93,74.89,74.92,24601.0,67.2751,67.302,67.2661,67.293,24601.0
2019-10-23 15:30:00,74.92,74.96,74.92,74.95,30431.0,67.293,67.3289,67.293,67.32,30431.0
2019-10-23 15:35:00,74.95,74.97,74.93,74.94,18969.0,67.32,67.3379,67.302,67.311,18969.0
2019-10-23 15:40:00,74.94,74.96,74.93,74.95,17366.0,67.311,67.3289,67.302,67.32,17366.0
2019-10-23 15:45:00,74.95,74.97,74.94,74.97,90200.0,67.32,67.3379,67.311,67.3379,90200.0
2019-10-23 15:50:00,74.96,74.99,74.95,74.95,118962.0,67.3289,67.3559,67.32,67.32,118962.0
2019-10-23 15:55:00,74.96,75.03,74.96,75.02,117486.0,67.3289,67.3918,67.3289,67.3828,117486.0
2019-10-24 09:30:00,75.31,75.36,75.26,75.28,94818.0,67.6433,67.6882,67.5984,67.6164,94818.0
2019-10-24 09:35:00,75.28,75.28,75.22,75.23,33775.0,67.6164,67.6164,67.5625,67.5715,33775.0
2019-10-24 09:40:00,75.22,75.24,75.21,75.22,31409.0,67.5625,67.5804,67.5535,67.5625,31409.0
2019-10-24 09:45:00,75.23,75.24,75.14,75.17,27451.0,67.5715,67.5804,67.4906,67.5176,27451.0
2019-10-24 09:50:00,75.16,75.16,75.11,75.12,11076.0,67.5086,67.5086,67.4637,67.4727,11076.0
2019-10-24 09:55:00,75.11,75.11,75.06,75.08,3764.0,67.4637,67.4637,67.4188,67.4367,3764.0
2019-10-24 10:00:00,75.07,75.1,75.01,75.03,9371.0,67.4277,67.4547,67.3739,67.3918,9371.0
2019-10-24 10:05:00,75.04,75.05,75.03,75.05,1882.0,67.4008,67.4098,67.3918,67.4098,1882.0
2019-10-24 10:10:00,75.06,75.07,75.01,75.01,5811.0,67.4188,67.4277,67.3739,67.3739,5811.0
2019-10-24 10:15:00,75.02,75.04,75.01,75.03,3125.0,67.3828,67.4008,67.3739,67.3918,3125.0
2019-10-24 10:20:00,75.03,75.08,75.02,75.07,17838.0,67.3918,67.4367,67.3828,67.4277,17838.0
2019-10-24 10:25:00,75.07,75.09,75.06,75.07,4187.0,67.4277,67.4457,67.4188,67.4277,4187.0
2019-10-24 10:30:00,75.06,75.07,75.01,75.03,12496.0,67.4188,67.4277,67.3739,67.3918,12496.0
2019-10-24 10:35:00,75.05,75.09,75.05,75.09,6895.0,67.4098,67.4457,67.4098,67.4457,6895.0
2019-10-24 10:40:00,75.09,75.11,75.08,75.09,9543.0,67.4457,67.4637,67.4367,67.4457,9543.0
2019-10-24 10:45:00,75.09,75.09,75.08,75.08,2087.0,67.4457,67.4457,67.4367,67.4367,2087.0
2019-10-24 10:50:00,75.09,75.09,75.07,75.08,1825.0,67.4457,67.4457,67.4277,67.4367,1825.0
2019-10-24 10:55:00,75.07,75.08,75.04,75.08,17657.0,67.4277,67.4367,67.4008,67.4367,17657.0
2019-10-24 11:00:00,75.09,75.1,75.07,75.1,4247.0,67.4457,67.4547,67.4277,67.4547,4247.0
2019-10-24 11:05:00,75.09,75.13,75.09,75.13,16060.0,67.4457,67.4816,67.4457,67.4816,16060.0
2019-10-24 11:10:00,75.13,75.14,75.12,75.12,17812.0,67.4816,67.4906,67.4727,67.4727,17812.0
2019-10-24 11:15:00,75.13,75.13,75.1,75.11,4843.0,67.4816,67.4816,67.4547,67.4637,4843.0
2019-10-24 11:20:00,75.11,75.14,75.11,75.14,7219.0,67.4637,67.4906,67.4637,67.4906,7219.0
2019-10-24 11:25:00,75.13,75.18,75.13,75.18,24078.0,67.4816,67.5265,67.4816,67.5265,24078.0
2019-10-24 11:30:00,75.18,75.22,75.18,75.21,9934.0,67.5265,67.5625,67.5265,67.5535,9934.0
2019-10-24 11:35:00,75.22,75.22,75.17,75.17,5519.0,67.5625,67.5625,67.5176,67.5176,5519.0
2019-10-24 11:40:00,75.17,75.19,75.17,75.19,17923.0,67.5176,67.5355,67.5176,67.5355,17923.0
2019-10-24 11:45:00,75.18,75.18,75.17,75.17,4929.0,67.5265,67.5265,67.5176,67.5176,4929.0
2019-10-24 11:50:00,75.16,75.18,75.1,75.16,86451.0,67.5086,67.5265,67.4547,67.5086,86451.0
2019-10-24 11:55:00,75.17,75.2,75.17,75.19,5861.0,67.5176,67.5445,67.5176,67.5355,5861.0
2019-10-24 12:00:00,75.2,75.22,75.19,75.19,3499.0,67.5445,67.5625,67.5355,67.5355,3499.0
2019-10-24 12:05:00,75.18,75.18,75.1,75.11,4366.0,67.5265,67.5265,67.4547,67.4637,4366.0
2019-10-24 12:10:00,75.12,75.13,75.07,75.07,33990.0,67.4727,67.4816,67.4277,67.4277,33990.0
2019-10-24 12:15:00,75.07,75.07,74.98,75.02,14110.0,67.4277,67.4277,67.3469,67.3828,14110.0
2019-10-24 12:20:00,75.04,75.04,75.01,75.03,6892.0,67.4008,67.4008,67.3739,67.3918,6892.0
2019-10-24 12:25:00,75.04,75.08,75.04,75.08,5055.0,67.4008,67.4367,67.4008,67.4367,5055.0
2019-10-24 12:30:00,75.08,75.11,75.07,75.11,49415.0,67.4367,67.4637,67.4277,67.4637,49415.0
2019-10-24 12:35:00,75.12,75.13,75.11,75.13,10862.0,67.4727,67.4816,67.4637,67.4816,10862.0
2019-10-24 12:40:00,75.12,75.13,75.1,75.1,1928.0,67.4727,67.4816,67.4547,67.4547,1928.0
2019-10-24 12:45:00,75.11,75.15,75.1,75.15,4751.0,67.4637,67.4996,67.4547,67.4996,4751.0
2019-10-24 12:50:00,75.15,75.15,75.13,75.14,1985.0,67.4996,67.4996,67.4816,67.4906,1985.0
2019-10-24 12:55:00,75.15,75.16,75.11,75.11,10709.0,67.4996,67.5086,67.4637,67.4637,10709.0
2019-10-24 13:00:00,75.12,75.13,75.1,75.1,7169.0,67.4727,67.4816,67.4547,67.4547,7169.0
2019-10-24 13:05:00,75.11,75.12,75.06,75.06,10450.0,67.4637,67.4727,67.4188,67.4188,10450.0
2019-10-24 13:10:00,75.06,75.1,75.06,75.1,6848.0,67.4188,67.4547,67.4188,67.4547,6848.0
2019-10-24 13:15:00,75.09,75.09,75.08,75.09,1427.0,67.4457,67.4457,67.4367,67.4457,1427.0
2019-10-24 13:20:00,75.08,75.09,75.08,75.09,6494.0,67.4367,67.4457,67.4367,67.4457,6494.0
2019-10-24 13:25:00,75.09,75.11,75.08,75.1,4626.0,67.4457,67.4637,67.4367,67.4547,4626.0
2019-10-24 13:30:00,75.1,75.1,75.05,75.06,12555.0,67.4547,67.4547,67.4098,67.4188,12555.0
2019-10-24 13:35:00,75.07,75.08,75.06,75.07,3998.0,67.4277,67.4367,67.4188,67.4277,3998.0
2019-10-24 13:40:00,75.07,75.07,75.06,75.06,200.0,67.4277,67.4277,67.4188,67.4188,200.0
2019-10-24 13:45:00,75.06,75.07,75.05,75.07,3408.0,67.4188,67.4277,67.4098,67.4277,3408.0
2019-10-24 13:50:00,75.06,75.06,75.03,75.03,4598.0,67.4188,67.4188,67.3918,67.3918,4598.0
2019-10-24 13:55:00,75.03,75.05,75.03,75.05,4080.0,67.3918,67.4098,67.3918,67.4098,4080.0
2019-10-24 14:00:00,75.05,75.08,75.05,75.07,8756.0,67.4098,67.4367,67.4098,67.4277,8756.0
2019-10-24 14:05:00,75.07,75.08,75.07,75.07,1769.0,67.4277,67.4367,67.4277,67.4277,1769.0
2019-10-24 14:10:00,75.08,75.1,75.07,75.09,5501.0,67.4367,67.4547,67.4277,67.4457,5501.0
2019-10-24 14:15:00,75.08,75.09,75.08,75.09,6886.0,67.4367,67.4457,67.4367,67.4457,6886.0
2019-10-24 14:20:00,75.1,75.1,75.08,75.1,2277.0,67.4547,67.4547,67.4367,67.4547,2277.0
2019-10-24 14:25:00,75.09,75.1,75.08,75.09,1764.0,67.4457,67.4547,67.4367,67.4457,1764.0
2019-10-24 14:30:00,75.09,75.13,75.09,75.13,14817.0,67.4457,67.4816,67.4457,67.4816,14817.0
2019-10-24 14:35:00,75.13,75.14,75.12,75.13,3952.0,67.4816,67.4906,67.4727,67.4816,3952.0
2019-10-24 14:40:00,75.13,75.14,75.13,75.13,4058.0,67.4816,67.4906,67.4816,67.4816,4058.0
2019-10-24 14:45:00,75.13,75.13,75.11,75.11,2898.0,67.4816,67.4816,67.4637,67.4637,2898.0
2019-10-24 14:50:00,75.12,75.13,75.12,75.13,3044.0,67.4727,67.4816,67.4727,67.4816,3044.0
2019-10-24 14:55:00,75.13,75.13,75.12,75.13,1367.0,67.4816,67.4816,67.4727,67.4816,1367.0
2019-10-24 15:00:00,75.13,75.16,75.13,75.16,11496.0,67.4816,67.5086,67.4816,67.5086,11496.0
2019-10-24 15:05:00,75.15,75.16,75.14,75.15,4220.0,67.4996,67.5086,67.4906,67.4996,4220.0
2019-10-24 15:10:00,75.15,75.16,75.14,75.15,7455.0,67.4996,67.5086,67.4906,67.4996,7455.0
2019-10-24 15:15:00,75.15,75.16,75.14,75.16,7480.0,67.4996,67.5086,67.4906,67.5086,7480.0
2019-10-24 15:20:00,75.16,75.18,75.16,75.17,7219.0,67.5086,67.5265,67.5086,67.5176,7219.0
2019-10-24 15:25:00,75.17,75.18,75.15,75.16,149375.0,67.5176,67.5265,67.4996,67.5086,149375.0
2019-10-24 15:30:00,75.16,75.16,75.14,75.15,10088.0,67.5086,67.5086,67.4906,67.4996,10088.0
2019-10-24 15:35:00,75.15,75.18,75.15,75.18,14683.0,67.4996,67.5265,67.4996,67.5265,14683.0
2019-10-24 15:40:00,75.18,75.19,75.15,75.16,10451.0,67.5265,67.5355,67.4996,67.5086,10451.0
2019-10-24 15:45:00,75.16,75.19,75.14,75.19,26313.0,67.5086,67.5355,67.4906,67.5355,26313.0
2019-10-24 15:50:00,75.19,75.22,75.18,75.21,32048.0,67.5355,67.5625,67.5265,67.5535,32048.0
2019-10-24 15:55:00,75.22,75.23,75.16,75.17,188170.0,67.5625,67.5715,67.5086,67.5176,188170.0
2019-10-25 09:30:00,75.03,75.08,75.02,75.08,45176.0,67.3918,67.4367,67.3828,67.4367,45176.0
2019-10-25 09:35:00,75.09,75.11,75.09,75.1,3857.0,67.4457,67.4637,67.4457,67.4547,3857.0
2019-10-25 09:40:00,75.12,75.12,75.09,75.1,7649.0,67.4727,67.4727,67.4457,67.4547,7649.0
2019-10-25 09:45:00,75.11,75.11,75.09,75.09,4100.0,67.4637,67.4637,67.4457,67.4457,4100.0
2019-10-25 09:50:00,75.1,75.14,75.1,75.13,11501.0,67.4547,67.4906,67.4547,67.4816,11501.0
2019-10-25 09:55:00,75.13,75.14,75.11,75.13,7577.0,67.4816,67.4906,67.4637,67.4816,7577.0
2019-10-25 10:00:00,75.13,75.15,75.12,75.13,1920.0,67.4816,67.4996,67.4727,67.4816,1920.0
2019-10-25 10:05:00,75.13,75.18,75.13,75.17,12319.0,67.4816,67.5265,67.4816,67.5176,12319.0
2019-10-25 10:10:00,75.17,75.2,75.17,75.2,22254.0,67.5176,67.5445,67.5176,67.5445,22254.0
2019-10-25 10:15:00,75.2,75.21,75.19,75.21,9273.0,67.5445,67.5535,67.5355,67.5535,9273.0
2019-10-25 10:20:00,75.2,75.27,75.2,75.26,8337.0,67.5445,67.6074,67.5445,67.5984,8337.0
2019-10-25 10:25:00,75.26,75.26,75.23,75.23,7593.0,67.5984,67.5984,67.5715,67.5715,7593.0
2019-10-25 10:30:00,75.24,75.25,75.22,75.22,21502.0,67.5804,67.5894,67.5625,67.5625,21502.0
2019-10-25 10:35:00,75.22,75.24,75.21,75.24,9195.0,67.5625,67.5804,67.5535,67.5804,9195.0
2019-10-25 10:40:00,75.24,75.24,75.22,75.22,1972.0,67.5804,67.5804,67.5625,67.5625,1972.0
2019-10-25 10:45:00,75.22,75.32,75.22,75.31,23175.0,67.5625,67.6523,67.5625,67.6433,23175.0
2019-10-25 10:50:00,75.32,75.33,75.29,75.31,6653.0,67.6523,67.6613,67.6254,67.6433,6653.0
2019-10-25 10:55:00,75.33,75.34,75.32,75.34,7572.0,67.6613,67.6703,67.6523,67.6703,7572.0
2019-10-25 11:00:00,75.34,75.35,75.31,75.31,7121.0,67.6703,67.6792,67.6433,67.6433,7121.0
2019-10-25 11:05:00,75.33,75.37,75.33,75.34,9784.0,67.6613,67.6972,67.6613,67.6703,9784.0
2019-10-25 11:10:00,75.36,75.41,75.36,75.4,12717.0,67.6882,67.7331,67.6882,67.7242,12717.0
2019-10-25 11:15:00,75.39,75.43,75.39,75.41,12435.0,67.7152,67.7511,67.7152,67.7331,12435.0
2019-10-25 11:20:00,75.43,75.47,75.43,75.46,5358.0,67.7511,67.787,67.7511,67.778,5358.0
2019-10-25 11:25:00,75.48,75.52,75.47,75.51,69608.0,67.796,67.8319,67.787,67.823,69608.0
2019-10-25 11:30:00,75.5,75.51,75.47,75.5,10269.0,67.814,67.823,67.787,67.814,10269.0
2019-10-25 11:35:00,75.5,75.5,75.47,75.5,54317.0,67.814,67.814,67.787,67.814,54317.0
2019-10-25 11:40:00,75.49,75.53,75.49,75.51,6201.0,67.805,67.8409,67.805,67.823,6201.0
2019-10-25 11:45:00,75.52,75.53,75.5,75.51,3148.0,67.8319,67.8409,67.814,67.823,3148.0
2019-10-25 11:50:00,75.5,75.53,75.5,75.52,14612.0,67.814,67.8409,67.814,67.8319,14612.0
2019-10-25 11:55:00,75.52,75.52,75.48,75.48,4333.0,67.8319,67.8319,67.796,67.796,4333.0
2019-10-25 12:00:00,75.49,75.49,75.43,75.44,12533.0,67.805,67.805,67.7511,67.7601,12533.0
2019-10-25 12:05:00,75.44,75.45,75.4,75.42,32477.0,67.7601,67.7691,67.7242,67.7421,32477.0
2019-10-25 12:10:00,75.42,75.44,75.42,75.43,1617.0,67.7421,67.7601,67.7421,67.7511,1617.0
2019-10-25 12:15:00,75.43,75.44,75.42,75.44,4278.0,67.7511,67.7601,67.7421,67.7601,4278.0
2019-10-25 12:20:00,75.44,75.44,75.43,75.44,4064.0,67.7601,67.7601,67.7511,67.7601,4064.0
2019-10-25 12:25:00,75.44,75.45,75.44,75.45,1000.0,67.7601,67.7691,67.7601,67.7691,1000.0
2019-10-25 12:30:00,75.46,75.47,75.44,75.44,3440.0,67.778,67.787,67.7601,67.7601,3440.0
2019-10-25 12:35:00,75.43,75.45,75.43,75.45,8961.0,67.7511,67.7691,67.7511,67.7691,8961.0
2019-10-25 12:40:00,75.44,75.44,75.41,75.43,30087.0,67.7601,67.7601,67.7331,67.7511,30087.0
2019-10-25 12:45:00,75.43,75.44,75.42,75.43,8066.0,67.7511,67.7601,67.7421,67.7511,8066.0
2019-10-25 12:50:00,75.43,75.45,75.43,75.44,2300.0,67.7511,67.7691,67.7511,67.7601,2300.0
2019-10-25 12:55:00,75.44,75.44,75.41,75.42,1648.0,67.7601,67.7601,67.7331,67.7421,1648.0
2019-10-25 13:00:00,75.42,75.44,75.42,75.43,6860.0,67.7421,67.7601,67.7421,67.7511,6860.0
2019-10-25 13:05:00,75.43,75.44,75.42,75.43,4665.0,67.7511,67.7601,67.7421,67.7511,4665.0
2019-10-25 13:10:00,75.44,75.45,75.43,75.45,1583.0,67.7601,67.7691,67.7511,67.7691,1583.0
2019-10-25 13:15:00,75.44,75.45,75.44,75.45,3726.0,67.7601,67.7691,67.7601,67.7691,3726.0
2019-10-25 13:20:00,75.45,75.45,75.44,75.44,1600.0,67.7691,67.7691,67.7601,67.7601,1600.0
2019-10-25 13:25:00,75.44,75.46,75.44,75.46,27594.0,67.7601,67.778,67.7601,67.778,27594.0
2019-10-25 13:30:00,75.45,75.46,75.42,75.42,12958.0,67.7691,67.778,67.7421,67.7421,12958.0
2019-10-25 13:35:00,75.42,75.45,75.42,75.43,9633.0,67.7421,67.7691,67.7421,67.7511,9633.0
2019-10-25 13:40:00,75.43,75.45,75.42,75.45,12350.0,67.7511,67.7691,67.7421,67.7691,12350.0
2019-10-25 13:45:00,75.45,75.46,75.44,75.45,4701.0,67.7691,67.778,67.7601,67.7691,4701.0
2019-10-25 13:50:00,75.44,75.47,75.44,75.46,2520.0,67.7601,67.787,67.7601,67.778,2520.0
2019-10-25 13:55:00,75.47,75.47,75.44,75.44,10793.0,67.787,67.787,67.7601,67.7601,10793.0
2019-10-25 14:00:00,75.44,75.46,75.38,75.4,14794.0,67.7601,67.778,67.7062,67.7242,14794.0
2019-10-25 14:05:00,75.4,75.41,75.38,75.4,12204.0,67.7242,67.7331,67.7062,67.7242,12204.0
2019-10-25 14:10:00,75.39,75.43,75.39,75.42,11524.0,67.7152,67.7511,67.7152,67.7421,11524.0
2019-10-25 14:15:00,75.42,75.43,75.42,75.42,6800.0,67.7421,67.7511,67.7421,67.7421,6800.0
2019-10-25 14:20:00,75.42,75.43,75.42,75.42,7739.0,67.7421,67.7511,67.7421,67.7421,7739.0
2019-10-25 14:25:00,75.42,75.43,75.41,75.42,12697.0,67.7421,67.7511,67.7331,67.7421,12697.0
2019-10-25 14:30:00,75.42,75.43,75.39,75.39,10998.0,67.7421,67.7511,67.7152,67.7152,10998.0
2019-10-25 14:35:00,75.38,75.39,75.37,75.39,16396.0,67.7062,67.7152,67.6972,67.7152,16396.0
2019-10-25 14:40:00,75.39,75.41,75.38,75.41,9393.0,67.7152,67.7331,67.7062,67.7331,9393.0
2019-10-25 14:45:00,75.4,75.42,75.4,75.42,15582.0,67.7242,67.7421,67.7242,67.7421,15582.0
2019-10-25 14:50:00,75.42,75.42,75.41,75.42,6064.0,67.7421,67.7421,67.7331,67.7421,6064.0
2019-10-25 14:55:00,75.42,75.46,75.41,75.44,27439.0,67.7421,67.778,67.7331,67.7601,27439.0
2019-10-25 15:00:00,75.43,75.44,75.42,75.43,12429.0,67.7511,67.7601,67.7421,67.7511,12429.0
2019-10-25 15:05:00,75.43,75.43,75.41,75.41,16845.0,67.7511,67.7511,67.7331,67.7331,16845.0
2019-10-25 15:10:00,75.42,75.44,75.41,75.43,17429.0,67.7421,67.7601,67.7331,67.7511,17429.0
2019-10-25 15:15:00,75.44,75.44,75.42,75.44,17491.0,67.7601,67.7601,67.7421,67.7601,17491.0
2019-10-25 15:20:00,75.44,75.46,75.43,75.45,14633.0,67.7601,67.778,67.7511,67.7691,14633.0
2019-10-25 15:25:00,75.45,75.46,75.43,75.43,8444.0,67.7691,67.778,67.7511,67.7511,8444.0
2019-10-25 15:30:00,75.44,75.46,75.42,75.45,31573.0,67.7601,67.778,67.7421,67.7691,31573.0
2019-10-25 15:35:00,75.45,75.46,75.44,75.45,22275.0,67.7691,67.778,67.7601,67.7691,22275.0
2019-10-25 15:40:00,75.45,75.46,75.43,75.45,66466.0,67.7691,67.778,67.7511,67.7691,66466.0
2019-10-25 15:45:00,75.45,75.45,75.42,75.42,21334.0,67.7691,67.7691,67.7421,67.7421,21334.0
2019-10-25 15:50:00,75.42,75.44,75.4,75.42,49410.0,67.7421,67.7601,67.7242,67.7421,49410.0
2019-10-25 15:55:00,75.42,75.47,75.41,75.42,146496.0,67.7421,67.787,67.7331,67.7421,146496.0
2019-10-28 09:30:00,75.69,75.8,75.68,75.78,16164.0,67.9846,68.0834,67.9756,68.0655,16164.0
2019-10-28 09:35:00,75.79,75.84,75.78,75.81,52274.0,68.0745,68.1194,68.0655,68.0924,52274.0
2019-10-28 09:40:00,75.82,75.84,75.8,75.81,124225.0,68.1014,68.1194,68.0834,68.0924,124225.0
2019-10-28 09:45:00,75.81,75.85,75.81,75.84,9794.0,68.0924,68.1283,68.0924,68.1194,9794.0
2019-10-28 09:50:00,75.83,75.85,75.79,75.84,12072.0,68.1104,68.1283,68.0745,68.1194,12072.0
2019-10-28 09:55:00,75.84,75.84,75.82,75.83,22469.0,68.1194,68.1194,68.1014,68.1104,22469.0
2019-10-28 10:00:00,75.84,75.85,75.83,75.84,6013.0,68.1194,68.1283,68.1104,68.1194,6013.0
2019-10-28 10:05:00,75.83,75.86,75.83,75.84,32688.0,68.1104,68.1373,68.1104,68.1194,32688.0
2019-10-28 10:10:00,75.85,75.86,75.84,75.84,9495.0,68.1283,68.1373,68.1194,68.1194,9495.0
2019-10-28 10:15:00,75.84,75.87,75.84,75.85,18966.0,68.1194,68.1463,68.1194,68.1283,18966.0
2019-10-28 10:20:00,75.86,75.89,75.85,75.88,69253.0,68.1373,68.1643,68.1283,68.1553,69253.0
2019-10-28 10:25:00,75.87,75.88,75.85,75.86,7652.0,68.1463,68.1553,68.1283,68.1373,7652.0
2019-10-28 10:30:00,75.86,75.91,75.86,75.89,6583.0,68.1373,68.1822,68.1373,68.1643,6583.0
2019-10-28 10:35:00,75.89,75.89,75.83,75.83,10399.0,68.1643,68.1643,68.1104,68.1104,10399.0
2019-10-28 10:40:00,75.83,75.88,75.83,75.86,4726.0,68.1104,68.1553,68.1104,68.1373,4726.0
2019-10-28 10:45:00,75.86,75.87,75.86,75.86,3378.0,68.1373,68.1463,68.1373,68.1373,3378.0
2019-10-28 10:50:00,75.86,75.86,75.8,75.8,10657.0,68.1373,68.1373,68.0834,68.0834,10657.0
2019-10-28 10:55:00,75.81,75.84,75.81,75.81,11110.0,68.0924,68.1194,68.0924,68.0924,11110.0
2019-10-28 11:00:00,75.81,75.83,75.81,75.82,2966.0,68.0924,68.1104,68.0924,68.1014,2966.0
2019-10-28 11:05:00,75.81,75.81,75.79,75.79,8797.0,68.0924,68.0924,68.0745,68.0745,8797.0
2019-10-28 11:10:00,75.79,75.82,75.79,75.79,12237.0,68.0745,68.1014,68.0745,68.0745,12237.0
2019-10-28 11:15:00,75.79,75.81,75.78,75.8,3718.0,68.0745,68.0924,68.0655,68.0834,3718.0
2019-10-28 11:20:00,75.79,75.8,75.78,75.8,2205.0,68.0745,68.0834,68.0655,68.0834,2205.0
2019-10-28 11:25:00,75.79,75.8,75.79,75.8,1301.0,68.0745,68.0834,68.0745,68.0834,1301.0
2019-10-28 11:30:00,75.82,75.82,75.77,75.81,11478.0,68.1014,68.1014,68.0565,68.0924,11478.0
2019-10-28 11:35:00,75.8,75.83,75.8,75.81,6636.0,68.0834,68.1104,68.0834,68.0924,6636.0
2019-10-28 11:40:00,75.81,75.83,75.79,75.83,26004.0,68.0924,68.1104,68.0745,68.1104,26004.0
2019-10-28 11:45:00,75.83,75.85,75.82,75.84,15772.0,68.1104,68.1283,68.1014,68.1194,15772.0
2019-10-28 11:50:00,75.84,75.85,75.79,75.81,6850.0,68.1194,68.1283,68.0745,68.0924,6850.0
2019-10-28 11:55:00,75.81,75.82,75.8,75.82,1791.0,68.0924,68.1014,68.0834,68.1014,1791.0
2019-10-28 12:00:00,75.83,75.83,75.8,75.82,12326.0,68.1104,68.1104,68.0834,68.1014,12326.0
2019-10-28 12:05:00,75.82,75.84,75.81,75.82,5100.0,68.1014,68.1194,68.0924,68.1014,5100.0
2019-10-28 12:10:00,75.83,75.83,75.82,75.83,2660.0,68.1104,68.1104,68.1014,68.1104,2660.0
2019-10-28 12:15:00,75.84,75.84,75.83,75.84,8078.0,68.1194,68.1194,68.1104,68.1194,8078.0
2019-10-28 12:20:00,75.85,75.87,75.85,75.86,11951.0,68.1283,68.1463,68.1283,68.1373,11951.0
2019-10-28 12:25:00,75.85,75.87,75.83,75.85,13529.0,68.1283,68.1463,68.1104,68.1283,13529.0
2019-10-28 12:30:00,75.84,75.84,75.8,75.8,10866.0,68.1194,68.1194,68.0834,68.0834,10866.0
2019-10-28 12:35:00,75.8,75.83,75.8,75.83,108495.0,68.0834,68.1104,68.0834,68.1104,108495.0
2019-10-28 12:40:00,75.83,75.84,75.82,75.83,6435.0,68.1104,68.1194,68.1014,68.1104,6435.0
2019-10-28 12:45:00,75.84,75.85,75.83,75.83,5309.0,68.1194,68.1283,68.1104,68.1104,5309.0
2019-10-28 12:50:00,75.83,75.84,75.83,75.83,15452.0,68.1104,68.1194,68.1104,68.1104,15452.0
2019-10-28 12:55:00,75.82,75.82,75.8,75.8,11075.0,68.1014,68.1014,68.0834,68.0834,11075.0
2019-10-28 13:00:00,75.81,75.82,75.8,75.82,7260.0,68.0924,68.1014,68.0834,68.1014,7260.0
2019-10-28 13:05:00,75.81,75.83,75.81,75.82,6248.0,68.0924,68.1104,68.0924,68.1014,6248.0
2019-10-28 13:10:00,75.82,75.83,75.81,75.83,9248.0,68.1014,68.1104,68.0924,68.1104,9248.0
2019-10-28 13:15:00,75.83,75.85,75.83,75.85,6357.0,68.1104,68.1283,68.1104,68.1283,6357.0
2019-10-28 13:20:00,75.85,75.85,75.84,75.84,3318.0,68.1283,68.1283,68.1194,68.1194,3318.0
2019-10-28 13:25:00,75.84,75.86,75.83,75.85,2247.0,68.1194,68.1373,68.1104,68.1283,2247.0
2019-10-28 13:30:00,75.85,75.86,75.84,75.85,11666.0,68.1283,68.1373,68.1194,68.1283,11666.0
2019-10-28 13:35:00,75.84,75.85,75.83,75.85,2726.0,68.1194,68.1283,68.1104,68.1283,2726.0
2019-10-28 13:40:00,75.86,75.87,75.85,75.85,4144.0,68.1373,68.1463,68.1283,68.1283,4144.0
2019-10-28 13:45:00,75.86,75.88,75.85,75.86,1721.0,68.1373,68.1553,68.1283,68.1373,1721.0
2019-10-28 13:50:00,75.86,75.88,75.86,75.88,1709.0,68.1373,68.1553,68.1373,68.1553,1709.0
2019-10-28 13:55:00,75.88,75.88,75.83,75.85,18442.0,68.1553,68.1553,68.1104,68.1283,18442.0
2019-10-28 14:00:00,75.87,75.88,75.86,75.86,3841.0,68.1463,68.1553,68.1373,68.1373,3841.0
2019-10-28 14:05:00,75.87,75.87,75.85,75.85,9287.0,68.1463,68.1463,68.1283,68.1283,9287.0
2019-10-28 14:10:00,75.85,75.87,75.85,75.86,2583.0,68.1283,68.1463,68.1283,68.1373,2583.0
2019-10-28 14:15:00,75.87,75.88,75.87,75.87,4815.0,68.1463,68.1553,68.1463,68.1463,4815.0
2019-10-28 14:20:00,75.88,75.88,75.87,75.87,1965.0,68.1553,68.1553,68.1463,68.1463,1965.0
2019-10-28 14:25:00,75.87,75.87,75.86,75.87,4392.0,68.1463,68.1463,68.1373,68.1463,4392.0
2019-10-28 14:30:00,75.87,75.87,75.86,75.86,8330.0,68.1463,68.1463,68.1373,68.1373,8330.0
2019-10-28 14:35:00,75.87,75.87,75.86,75.86,1508.0,68.1463,68.1463,68.1373,68.1373,1508.0
2019-10-28 14:40:00,75.87,75.88,75.87,75.88,4354.0,68.1463,68.1553,68.1463,68.1553,4354.0
2019-10-28 14:45:00,75.88,75.89,75.87,75.87,22670.0,68.1553,68.1643,68.1463,68.1463,22670.0
2019-10-28 14:50:00,75.88,75.88,75.87,75.88,3812.0,68.1553,68.1553,68.1463,68.1553,3812.0
2019-10-28 14:55:00,75.89,75.9,75.87,75.88,4564.0,68.1643,68.1733,68.1463,68.1553,4564.0
2019-10-28 15:00:00,75.88,75.88,75.86,75.87,8950.0,68.1553,68.1553,68.1373,68.1463,8950.0
2019-10-28 15:05:00,75.88,75.89,75.87,75.88,9663.0,68.1553,68.1643,68.1463,68.1553,9663.0
2019-10-28 15:10:00,75.88,75.91,75.88,75.91,5280.0,68.1553,68.1822,68.1553,68.1822,5280.0
2019-10-28 15:15:00,75.9,75.91,75.88,75.89,4720.0,68.1733,68.1822,68.1553,68.1643,4720.0
2019-10-28 15:20:00,75.88,75.9,75.88,75.89,6025.0,68.1553,68.1733,68.1553,68.1643,6025.0
2019-10-28 15:25:00,75.9,75.9,75.89,75.9,16320.0,68.1733,68.1733,68.1643,68.1733,16320.0
2019-10-28 15:30:00,75.89,75.89,75.88,75.89,8692.0,68.1643,68.1643,68.1553,68.1643,8692.0
2019-10-28 15:35:00,75.89,75.89,75.86,75.86,10204.0,68.1643,68.1643,68.1373,68.1373,10204.0
2019-10-28 15:40:00,75.86,75.87,75.85,75.85,6886.0,68.1373,68.1463,68.1283,68.1283,6886.0
2019-10-28 15:45:00,75.85,75.85,75.82,75.85,27413.0,68.1283,68.1283,68.1014,68.1283,27413.0
2019-10-28 15:50:00,75.85,75.86,75.83,75.83,25178.0,68.1283,68.1373,68.1104,68.1104,25178.0
2019-10-28 15:55:00,75.83,75.86,75.81,75.84,90140.0,68.1104,68.1373,68.0924,68.1194,90140.0
2019-10-29 09:30:00,75.65,75.67,75.57,75.67,13304.0,67.9487,67.9667,67.8768,67.9667,13304.0
2019-10-29 09:35:00,75.66,75.67,75.63,75.66,3450.0,67.9577,67.9667,67.9307,67.9577,3450.0
2019-10-29 09:40:00,75.69,75.69,75.65,75.69,28760.0,67.9846,67.9846,67.9487,67.9846,28760.0
2019-10-29 09:45:00,75.69,75.71,75.69,75.71,3500.0,67.9846,68.0026,67.9846,68.0026,3500.0
2019-10-29 09:50:00,75.71,75.76,75.71,75.75,6250.0,68.0026,68.0475,68.0026,68.0385,6250.0
2019-10-29 09:55:00,75.75,75.75,75.72,75.73,73336.0,68.0385,68.0385,68.0116,68.0206,73336.0
2019-10-29 10:00:00,75.72,75.75,75.71,75.72,15884.0,68.0116,68.0385,68.0026,68.0116,15884.0
2019-10-29 10:05:00,75.71,75.72,75.68,75.72,7096.0,68.0026,68.0116,67.9756,68.0116,7096.0
2019-10-29 10:10:00,75.71,75.74,75.71,75.73,134596.0,68.0026,68.0295,68.0026,68.0206,134596.0
2019-10-29 10:15:00,75.74,75.74,75.72,75.72,6931.0,68.0295,68.0295,68.0116,68.0116,6931.0
2019-10-29 10:20:00,75.73,75.76,75.72,75.76,4200.0,68.0206,68.0475,68.0116,68.0475,4200.0
2019-10-29 10:25:00,75.76,75.76,75.74,75.75,4000.0,68.0475,68.0475,68.0295,68.0385,4000.0
2019-10-29 10:30:00,75.77,75.8,75.74,75.78,14019.0,68.0565,68.0834,68.0295,68.0655,14019.0
2019-10-29 10:35:00,75.78,75.82,75.77,75.81,10491.0,68.0655,68.1014,68.0565,68.0924,10491.0
2019-10-29 10:40:00,75.81,75.85,75.8,75.84,6252.0,68.0924,68.1283,68.0834,68.1194,6252.0
2019-10-29 10:45:00,75.84,75.92,75.84,75.88,40374.0,68.1194,68.1912,68.1194,68.1553,40374.0
2019-10-29 10:50:00,75.88,75.88,75.85,75.85,3096.0,68.1553,68.1553,68.1283,68.1283,3096.0
2019-10-29 10:55:00,75.85,75.87,75.85,75.86,5050.0,68.1283,68.1463,68.1283,68.1373,5050.0
2019-10-29 11:00:00,75.87,75.9,75.86,75.88,13367.0,68.1463,68.1733,68.1373,68.1553,13367.0
2019-10-29 11:05:00,75.88,75.89,75.86,75.88,9429.0,68.1553,68.1643,68.1373,68.1553,9429.0
2019-10-29 11:10:00,75.88,75.89,75.83,75.84,16025.0,68.1553,68.1643,68.1104,68.1194,16025.0
2019-10-29 11:15:00,75.84,75.86,75.82,75.83,8658.0,68.1194,68.1373,68.1014,68.1104,8658.0
2019-10-29 11:20:00,75.83,75.84,75.78,75.78,9429.0,68.1104,68.1194,68.0655,68.0655,9429.0
2019-10-29 11:25:00,75.79,75.83,75.79,75.83,6954.0,68.0745,68.1104,68.0745,68.1104,6954.0
2019-10-29 11:30:00,75.83,75.85,75.82,75.85,13077.0,68.1104,68.1283,68.1014,68.1283,13077.0
2019-10-29 11:35:00,75.85,75.85,75.8,75.81,5398.0,68.1283,68.1283,68.0834,68.0924,5398.0
2019-10-29 11:40:00,75.81,75.83,75.81,75.82,10956.0,68.0924,68.1104,68.0924,68.1014,10956.0
2019-10-29 11:45:00,75.81,75.84,75.81,75.83,8686.0,68.0924,68.1194,68.0924,68.1104,8686.0
2019-10-29 11:50:00,75.83,75.86,75.81,75.86,11579.0,68.1104,68.1373,68.0924,68.1373,11579.0
2019-10-29 11:55:00,75.87,75.87,75.7,75.74,65990.0,68.1463,68.1463,67.9936,68.0295,65990.0
2019-10-29 12:00:00,75.73,75.8,75.67,75.77,53168.0,68.0206,68.0834,67.9667,68.0565,53168.0
2019-10-29 12:05:00,75.76,75.8,75.75,75.8,5335.0,68.0475,68.0834,68.0385,68.0834,5335.0
2019-10-29 12:10:00,75.81,75.82,75.79,75.81,3801.0,68.0924,68.1014,68.0745,68.0924,3801.0
2019-10-29 12:15:00,75.81,75.85,75.81,75.84,4131.0,68.0924,68.1283,68.0924,68.1194,4131.0
2019-10-29 12:20:00,75.85,75.86,75.83,75.86,20996.0,68.1283,68.1373,68.1104,68.1373,20996.0
2019-10-29 12:25:00,75.86,75.87,75.85,75.87,4481.0,68.1373,68.1463,68.1283,68.1463,4481.0
2019-10-29 12:30:00,75.87,75.89,75.86,75.88,8397.0,68.1463,68.1643,68.1373,68.1553,8397.0
2019-10-29 12:35:00,75.87,75.89,75.87,75.89,2950.0,68.1463,68.1643,68.1463,68.1643,2950.0
2019-10-29 12:40:00,75.88,75.88,75.86,75.87,4059.0,68.1553,68.1553,68.1373,68.1463,4059.0
2019-10-29 12:45:00,75.87,75.89,75.87,75.87,2564.0,68.1463,68.1643,68.1463,68.1463,2564.0
2019-10-29 12:50:00,75.88,75.88,75.86,75.87,1222.0,68.1553,68.1553,68.1373,68.1463,1222.0
2019-10-29 12:55:00,75.87,75.87,75.85,75.85,3591.0,68.1463,68.1463,68.1283,68.1283,3591.0
2019-10-29 13:00:00,75.86,75.89,75.86,75.87,7454.0,68.1373,68.1643,68.1373,68.1463,7454.0
2019-10-29 13:05:00,75.87,75.89,75.87,75.88,3631.0,68.1463,68.1643,68.1463,68.1553,3631.0
2019-10-29 13:10:00,75.87,75.89,75.87,75.87,6438.0,68.1463,68.1643,68.1463,68.1463,6438.0
2019-10-29 13:15:00,75.87,75.87,75.85,75.86,3937.0,68.1463,68.1463,68.1283,68.1373,3937.0
2019-10-29 13:20:00,75.86,75.86,75.84,75.84,5035.0,68.1373,68.1373,68.1194,68.1194,5035.0
2019-10-29 13:25:00,75.84,75.85,75.83,75.85,5690.0,68.1194,68.1283,68.1104,68.1283,5690.0
2019-10-29 13:30:00,75.84,75.85,75.84,75.85,1553.0,68.1194,68.1283,68.1194,68.1283,1553.0
2019-10-29 13:35:00,75.85,75.85,75.84,75.85,5094.0,68.1283,68.1283,68.1194,68.1283,5094.0
2019-10-29 13:40:00,75.85,75.85,75.83,75.84,4083.0,68.1283,68.1283,68.1104,68.1194,4083.0
2019-10-29 13:45:00,75.84,75.85,75.83,75.84,5418.0,68.1194,68.1283,68.1104,68.1194,5418.0
2019-10-29 13:50:00,75.84,75.85,75.83,75.85,9026.0,68.1194,68.1283,68.1104,68.1283,9026.0
2019-10-29 13:55:00,75.85,75.86,75.84,75.85,14011.0,68.1283,68.1373,68.1194,68.1283,14011.0
2019-10-29 14:00:00,75.84,75.84,75.79,75.79,10700.0,68.1194,68.1194,68.0745,68.0745,10700.0
2019-10-29 14:05:00,75.79,75.81,75.79,75.81,5796.0,68.0745,68.0924,68.0745,68.0924,5796.0
2019-10-29 14:10:00,75.81,75.81,75.79,75.8,1700.0,68.0924,68.0924,68.0745,68.0834,1700.0
2019-10-29 14:15:00,75.8,75.8,75.79,75.8,1699.0,68.0834,68.0834,68.0745,68.0834,1699.0
2019-10-29 14:20:00,75.79,75.81,75.79,75.79,8210.0,68.0745,68.0924,68.0745,68.0745,8210.0
2019-10-29 14:25:00,75.8,75.8,75.78,75.79,5269.0,68.0834,68.0834,68.0655,68.0745,5269.0
2019-10-29 14:30:00,75.8,75.81,75.8,75.8,5696.0,68.0834,68.0924,68.0834,68.0834,5696.0
2019-10-29 14:35:00,75.8,75.81,75.78,75.81,8749.0,68.0834,68.0924,68.0655,68.0924,8749.0
2019-10-29 14:40:00,75.8,75.8,75.76,75.77,14232.0,68.0834,68.0834,68.0475,68.0565,14232.0
2019-10-29 14:45:00,75.77,75.78,75.77,75.78,8948.0,68.0565,68.0655,68.0565,68.0655,8948.0
2019-10-29 14:50:00,75.78,75.79,75.76,75.77,4843.0,68.0655,68.0745,68.0475,68.0565,4843.0
2019-10-29 14:55:00,75.77,75.77,75.73,75.74,52352.0,68.0565,68.0565,68.0206,68.0295,52352.0
2019-10-29 15:00:00,75.74,75.76,75.72,75.76,16895.0,68.0295,68.0475,68.0116,68.0475,16895.0
2019-10-29 15:05:00,75.77,75.77,75.74,75.75,10267.0,68.0565,68.0565,68.0295,68.0385,10267.0
2019-10-29 15:10:00,75.75,75.77,75.75,75.76,14786.0,68.0385,68.0565,68.0385,68.0475,14786.0
2019-10-29 15:15:00,75.77,75.78,75.75,75.78,13833.0,68.0565,68.0655,68.0385,68.0655,13833.0
2019-10-29 15:20:00,75.78,75.79,75.77,75.77,10429.0,68.0655,68.0745,68.0565,68.0565,10429.0
2019-10-29 15:25:00,75.77,75.78,75.75,75.75,11223.0,68.0565,68.0655,68.0385,68.0385,11223.0
2019-10-29 15:30:00,75.75,75.75,75.73,75.73,9956.0,68.0385,68.0385,68.0206,68.0206,9956.0
2019-10-29 15:35:00,75.73,75.74,75.71,75.71,23170.0,68.0206,68.0295,68.0026,68.0026,23170.0
2019-10-29 15:40:00,75.72,75.72,75.7,75.72,13050.0,68.0116,68.0116,67.9936,68.0116,13050.0
2019-10-29 15:45:00,75.72,75.73,75.69,75.7,40565.0,68.0116,68.0206,67.9846,67.9936,40565.0
2019-10-29 15:50:00,75.7,75.75,75.7,75.73,87599.0,67.9936,68.0385,67.9936,68.0206,87599.0
2019-10-29 15:55:00,75.73,75.77,75.72,75.75,162192.0,68.0206,68.0565,68.0116,68.0385,162192.0
2019-10-30 09:30:00,75.7,75.7,75.63,75.63,29174.0,67.9936,67.9936,67.9307,67.9307,29174.0
2019-10-30 09:35:00,75.63,75.64,75.56,75.57,63267.0,67.9307,67.9397,67.8679,67.8768,63267.0
2019-10-30 09:40:00,75.56,75.62,75.56,75.6,32106.0,67.8679,67.9218,67.8679,67.9038,32106.0
2019-10-30 09:45:00,75.59,75.62,75.59,75.62,6500.0,67.8948,67.9218,67.8948,67.9218,6500.0
2019-10-30 09:50:00,75.62,75.62,75.6,75.61,7185.0,67.9218,67.9218,67.9038,67.9128,7185.0
2019-10-30 09:55:00,75.6,75.61,75.59,75.59,6480.0,67.9038,67.9128,67.8948,67.8948,6480.0
2019-10-30 10:00:00,75.59,75.59,75.39,75.55,290720.0,67.8948,67.8948,67.7152,67.8589,290720.0
2019-10-30 10:05:00,75.55,75.59,75.53,75.58,19883.0,67.8589,67.8948,67.8409,67.8858,19883.0
2019-10-30 10:10:00,75.6,75.61,75.59,75.6,10399.0,67.9038,67.9128,67.8948,67.9038,10399.0
2019-10-30 10:15:00,75.59,75.63,75.59,75.62,4472.0,67.8948,67.9307,67.8948,67.9218,4472.0
2019-10-30 10:20:00,75.63,75.63,75.59,75.6,2100.0,67.9307,67.9307,67.8948,67.9038,2100.0
2019-10-30 10:25:00,75.63,75.64,75.62,75.62,2450.0,67.9307,67.9397,67.9218,67.9218,2450.0
2019-10-30 10:30:00,75.6,75.6,75.57,75.59,5110.0,67.9038,67.9038,67.8768,67.8948,5110.0
2019-10-30 10:35:00,75.59,75.65,75.59,75.64,12874.0,67.8948,67.9487,67.8948,67.9397,12874.0
2019-10-30 10:40:00,75.63,75.65,75.63,75.63,6098.0,67.9307,67.9487,67.9307,67.9307,6098.0
2019-10-30 10:45:00,75.63,75.66,75.63,75.65,1040.0,67.9307,67.9577,67.9307,67.9487,1040.0
2019-10-30 10:50:00,75.64,75.66,75.64,75.66,2541.0,67.9397,67.9577,67.9397,67.9577,2541.0
2019-10-30 10:55:00,75.66,75.66,75.64,75.64,2827.0,67.9577,67.9577,67.9397,67.9397,2827.0
2019-10-30 11:00:00,75.65,75.66,75.63,75.65,6373.0,67.9487,67.9577,67.9307,67.9487,6373.0
2019-10-30 11:05:00,75.65,75.65,75.63,75.65,4496.0,67.9487,67.9487,67.9307,67.9487,4496.0
2019-10-30 11:10:00,75.65,75.68,75.65,75.65,2800.0,67.9487,67.9756,67.9487,67.9487,2800.0
2019-10-30 11:15:00,75.64,75.65,75.64,75.65,1400.0,67.9397,67.9487,67.9397,67.9487,1400.0
2019-10-30 11:20:00,75.63,75.63,75.6,75.61,6736.0,67.9307,67.9307,67.9038,67.9128,6736.0
2019-10-30 11:25:00,75.6,75.64,75.6,75.63,6100.0,67.9038,67.9397,67.9038,67.9307,6100.0
2019-10-30 11:30:00,75.62,75.64,75.62,75.63,3548.0,67.9218,67.9397,67.9218,67.9307,3548.0
2019-10-30 11:35:00,75.63,75.64,75.62,75.63,5400.0,67.9307,67.9397,67.9218,67.9307,5400.0
2019-10-30 11:40:00,75.61,75.62,75.58,75.59,8863.0,67.9128,67.9218,67.8858,67.8948,8863.0
2019-10-30 11:45:00,75.58,75.62,75.58,75.62,2789.0,67.8858,67.9218,67.8858,67.9218,2789.0
2019-10-30 11:50:00,75.63,75.63,75.61,75.62,2400.0,67.9307,67.9307,67.9128,67.9218,2400.0
2019-10-30 11:55:00,75.63,75.64,75.63,75.63,1600.0,67.9307,67.9397,67.9307,67.9307,1600.0
2019-10-30 12:00:00,75.64,75.66,75.64,75.65,4492.0,67.9397,67.9577,67.9397,67.9487,4492.0
2019-10-30 12:05:00,75.66,75.67,75.65,75.67,2241.0,67.9577,67.9667,67.9487,67.9667,2241.0
2019-10-30 12:10:00,75.67,75.7,75.66,75.67,3902.0,67.9667,67.9936,67.9577,67.9667,3902.0
2019-10-30 12:15:00,75.67,75.69,75.65,75.69,6291.0,67.9667,67.9846,67.9487,67.9846,6291.0
2019-10-30 12:20:00,75.68,75.71,75.68,75.71,4911.0,67.9756,68.0026,67.9756,68.0026,4911.0
2019-10-30 12:25:00,75.71,75.72,75.7,75.72,3250.0,68.0026,68.0116,67.9936,68.0116,3250.0
2019-10-30 12:30:00,75.73,75.74,75.71,75.73,6823.0,68.0206,68.0295,68.0026,68.0206,6823.0
2019-10-30 12:35:00,75.73,75.73,75.71,75.72,6800.0,68.0206,68.0206,68.0026,68.0116,6800.0
2019-10-30 12:40:00,75.72,75.74,75.72,75.73,9809.0,68.0116,68.0295,68.0116,68.0206,9809.0
2019-10-30 12:45:00,75.73,75.73,75.71,75.71,3340.0,68.0206,68.0206,68.0026,68.0026,3340.0
2019-10-30 12:50:00,75.71,75.71,75.7,75.7,7000.0,68.0026,68.0026,67.9936,67.9936,7000.0
2019-10-30 12:55:00,75.69,75.69,75.68,75.68,2601.0,67.9846,67.9846,67.9756,67.9756,2601.0
2019-10-30 13:00:00,75.68,75.7,75.68,75.7,3365.0,67.9756,67.9936,67.9756,67.9936,3365.0
2019-10-30 13:05:00,75.7,75.71,75.69,75.7,3654.0,67.9936,68.0026,67.9846,67.9936,3654.0
2019-10-30 13:10:00,75.7,75.7,75.68,75.7,1773.0,67.9936,67.9936,67.9756,67.9936,1773.0
2019-10-30 13:15:00,75.7,75.71,75.68,75.68,2315.0,67.9936,68.0026,67.9756,67.9756,2315.0
2019-10-30 13:20:00,75.68,75.69,75.67,75.69,5365.0,67.9756,67.9846,67.9667,67.9846,5365.0
2019-10-30 13:25:00,75.69,75.69,75.68,75.68,3500.0,67.9846,67.9846,67.9756,67.9756,3500.0
2019-10-30 13:30:00,75.68,75.68,75.66,75.68,2537.0,67.9756,67.9756,67.9577,67.9756,2537.0
2019-10-30 13:35:00,75.67,75.69,75.66,75.66,3100.0,67.9667,67.9846,67.9577,67.9577,3100.0
2019-10-30 13:40:00,75.66,75.66,75.65,75.66,10467.0,67.9577,67.9577,67.9487,67.9577,10467.0
2019-10-30 13:45:00,75.65,75.7,75.63,75.63,39664.0,67.9487,67.9936,67.9307,67.9307,39664.0
2019-10-30 13:50:00,75.62,75.63,75.61,75.63,1100.0,67.9218,67.9307,67.9128,67.9307,1100.0
2019-10-30 13:55:00,75.63,75.63,75.55,75.55,15007.0,67.9307,67.9307,67.8589,67.8589,15007.0
2019-10-30 14:00:00,75.52,75.6,75.51,75.59,10700.0,67.8319,67.9038,67.823,67.8948,10700.0
2019-10-30 14:05:00,75.61,75.61,75.55,75.59,5553.0,67.9128,67.9128,67.8589,67.8948,5553.0
2019-10-30 14:10:00,75.61,75.66,75.61,75.65,4991.0,67.9128,67.9577,67.9128,67.9487,4991.0
2019-10-30 14:15:00,75.68,75.72,75.67,75.69,10162.0,67.9756,68.0116,67.9667,67.9846,10162.0
2019-10-30 14:20:00,75.7,75.71,75.67,75.67,3706.0,67.9936,68.0026,67.9667,67.9667,3706.0
2019-10-30 14:25:00,75.68,75.7,75.67,75.69,20589.0,67.9756,67.9936,67.9667,67.9846,20589.0
2019-10-30 14:30:00,75.69,75.7,75.57,75.57,47413.0,67.9846,67.9936,67.8768,67.8768,47413.0
2019-10-30 14:35:00,75.57,75.63,75.51,75.53,48549.0,67.8768,67.9307,67.823,67.8409,48549.0
2019-10-30 14:40:00,75.54,75.64,75.53,75.63,30183.0,67.8499,67.9397,67.8409,67.9307,30183.0
2019-10-30 14:45:00,75.62,75.68,75.62,75.67,31590.0,67.9218,67.9756,67.9218,67.9667,31590.0
2019-10-30 14:50:00,75.67,75.81,75.67,75.78,50650.0,67.9667,68.0924,67.9667,68.0655,50650.0
2019-10-30 14:55:00,75.78,75.84,75.78,75.83,44527.0,68.0655,68.1194,68.0655,68.1104,44527.0
2019-10-30 15:00:00,75.84,75.89,75.83,75.87,28650.0,68.1194,68.1643,68.1104,68.1463,28650.0
2019-10-30 15:05:00,75.87,75.9,75.87,75.88,36920.0,68.1463,68.1733,68.1463,68.1553,36920.0
2019-10-30 15:10:00,75.89,75.91,75.88,75.88,32690.0,68.1643,68.1822,68.1553,68.1553,32690.0
2019-10-30 15:15:00,75.89,75.92,75.88,75.91,50638.0,68.1643,68.1912,68.1553,68.1822,50638.0
2019-10-30 15:20:00,75.92,76.04,75.92,76.0,42501.0,68.1912,68.299,68.1912,68.2631,42501.0
2019-10-30 15:25:00,76.01,76.01,75.95,75.97,35860.0,68.2721,68.2721,68.2182,68.2361,35860.0
2019-10-30 15:30:00,75.97,75.98,75.94,75.95,33445.0,68.2361,68.2451,68.2092,68.2182,33445.0
2019-10-30 15:35:00,75.95,75.96,75.92,75.94,42871.0,68.2182,68.2271,68.1912,68.2092,42871.0
2019-10-30 15:40:00,75.93,75.95,75.92,75.94,44551.0,68.2002,68.2182,68.1912,68.2092,44551.0
2019-10-30 15:45:00,75.93,75.94,75.91,75.92,85351.0,68.2002,68.2092,68.1822,68.1912,85351.0
2019-10-30 15:50:00,75.92,76.0,75.92,76.0,167839.0,68.1912,68.2631,68.1912,68.2631,167839.0
2019-10-30 15:55:00,75.99,76.0,75.93,75.99,168298.0,68.2541,68.2631,68.2002,68.2541,168298.0
2019-10-31 09:30:00,75.86,75.93,75.8,75.85,36727.0,68.1373,68.2002,68.0834,68.1283,36727.0
2019-10-31 09:35:00,75.87,75.87,75.8,75.82,45077.0,68.1463,68.1463,68.0834,68.1014,45077.0
2019-10-31 09:40:00,75.82,75.84,75.77,75.77,5168.0,68.1014,68.1194,68.0565,68.0565,5168.0
2019-10-31 09:45:00,75.78,75.82,75.74,75.74,9366.0,68.0655,68.1014,68.0295,68.0295,9366.0
2019-10-31 09:50:00,75.74,75.77,75.72,75.74,18596.0,68.0295,68.0565,68.0116,68.0295,18596.0
2019-10-31 09:55:00,75.75,75.75,75.71,75.71,13809.0,68.0385,68.0385,68.0026,68.0026,13809.0
2019-10-31 10:00:00,75.7,75.7,75.64,75.64,4800.0,67.9936,67.9936,67.9397,67.9397,4800.0
2019-10-31 10:05:00,75.65,75.67,75.64,75.66,7944.0,67.9487,67.9667,67.9397,67.9577,7944.0
2019-10-31 10:10:00,75.67,75.67,75.56,75.57,6940.0,67.9667,67.9667,67.8679,67.8768,6940.0
2019-10-31 10:15:00,75.55,75.61,75.55,75.6,26261.0,67.8589,67.9128,67.8589,67.9038,26261.0
2019-10-31 10:20:00,75.59,75.59,75.48,75.49,39782.0,67.8948,67.8948,67.796,67.805,39782.0
2019-10-31 10:25:00,75.52,75.54,75.49,75.52,8010.0,67.8319,67.8499,67.805,67.8319,8010.0
2019-10-31 10:30:00,75.51,75.51,75.42,75.43,10796.0,67.823,67.823,67.7421,67.7511,10796.0
2019-10-31 10:35:00,75.42,75.47,75.4,75.46,8901.0,67.7421,67.787,67.7242,67.778,8901.0
2019-10-31 10:40:00,75.44,75.53,75.44,75.51,9200.0,67.7601,67.8409,67.7601,67.823,9200.0
2019-10-31 10:45:00,75.51,75.56,75.5,75.56,18242.0,67.823,67.8679,67.814,67.8679,18242.0
2019-10-31 10:50:00,75.57,75.6,75.56,75.59,8203.0,67.8768,67.9038,67.8679,67.8948,8203.0
2019-10-31 10:55:00,75.58,75.62,75.58,75.62,1738.0,67.8858,67.9218,67.8858,67.9218,1738.0
2019-10-31 11:00:00,75.62,75.63,75.61,75.62,4335.0,67.9218,67.9307,67.9128,67.9218,4335.0
2019-10-31 11:05:00,75.62,75.66,75.62,75.66,4500.0,67.9218,67.9577,67.9218,67.9577,4500.0
2019-10-31 11:10:00,75.67,75.68,75.64,75.65,1611.0,67.9667,67.9756,67.9397,67.9487,1611.0
2019-10-31 11:15:00,75.66,75.67,75.6,75.6,9164.0,67.9577,67.9667,67.9038,67.9038,9164.0
2019-10-31 11:20:00,75.59,75.63,75.59,75.61,4346.0,67.8948,67.9307,67.8948,67.9128,4346.0
2019-10-31 11:25:00,75.63,75.63,75.57,75.6,4578.0,67.9307,67.9307,67.8768,67.9038,4578.0
2019-10-31 11:30:00,75.6,75.63,75.59,75.59,12165.0,67.9038,67.9307,67.8948,67.8948,12165.0
2019-10-31 11:35:00,75.56,75.62,75.56,75.62,2969.0,67.8679,67.9218,67.8679,67.9218,2969.0
2019-10-31 11:40:00,75.65,75.67,75.63,75.65,9191.0,67.9487,67.9667,67.9307,67.9487,9191.0
2019-10-31 11:45:00,75.64,75.66,75.63,75.63,8082.0,67.9397,67.9577,67.9307,67.9307,8082.0
2019-10-31 11:50:00,75.66,75.67,75.63,75.66,9793.0,67.9577,67.9667,67.9307,67.9577,9793.0
2019-10-31 11:55:00,75.66,75.67,75.63,75.63,20103.0,67.9577,67.9667,67.9307,67.9307,20103.0
2019-10-31 12:00:00,75.62,75.63,75.53,75.53,13163.0,67.9218,67.9307,67.8409,67.8409,13163.0
2019-10-31 12:05:00,75.52,75.55,75.5,75.54,24680.0,67.8319,67.8589,67.814,67.8499,24680.0
2019-10-31 12:10:00,75.52,75.57,75.52,75.56,5856.0,67.8319,67.8768,67.8319,67.8679,5856.0
2019-10-31 12:15:00,75.55,75.55,75.51,75.52,14248.0,67.8589,67.8589,67.823,67.8319,14248.0
2019-10-31 12:20:00,75.5,75.54,75.48,75.49,3873.0,67.814,67.8499,67.796,67.805,3873.0
2019-10-31 12:25:00,75.5,75.56,75.5,75.56,6487.0,67.814,67.8679,67.814,67.8679,6487.0
2019-10-31 12:30:00,75.53,75.54,75.48,75.49,8631.0,67.8409,67.8499,67.796,67.805,8631.0
2019-10-31 12:35:00,75.5,75.54,75.48,75.5,27405.0,67.814,67.8499,67.796,67.814,27405.0
2019-10-31 12:40:00,75.5,75.51,75.46,75.49,60042.0,67.814,67.823,67.778,67.805,60042.0
2019-10-31 12:45:00,75.48,75.48,75.44,75.46,55366.0,67.796,67.796,67.7601,67.778,55366.0
2019-10-31 12:50:00,75.46,75.49,75.44,75.47,39014.0,67.778,67.805,67.7601,67.787,39014.0
2019-10-31 12:55:00,75.47,75.51,75.47,75.51,36030.0,67.787,67.823,67.787,67.823,36030.0
2019-10-31 13:00:00,75.51,75.54,75.49,75.52,49844.0,67.823,67.8499,67.805,67.8319,49844.0
2019-10-31 13:05:00,75.52,75.55,75.52,75.55,6416.0,67.8319,67.8589,67.8319,67.8589,6416.0
2019-10-31 13:10:00,75.55,75.56,75.49,75.54,23125.0,67.8589,67.8679,67.805,67.8499,23125.0
2019-10-31 13:15:00,75.53,75.54,75.51,75.53,3002.0,67.8409,67.8499,67.823,67.8409,3002.0
2019-10-31 13:20:00,75.53,75.53,75.52,75.52,500.0,67.8409,67.8409,67.8319,67.8319,500.0
2019-10-31 13:25:00,75.53,75.55,75.53,75.55,8252.0,67.8409,67.8589,67.8409,67.8589,8252.0
2019-10-31 13:30:00,75.55,75.58,75.54,75.57,9115.0,67.8589,67.8858,67.8499,67.8768,9115.0
2019-10-31 13:35:00,75.57,75.58,75.57,75.57,3700.0,67.8768,67.8858,67.8768,67.8768,3700.0
2019-10-31 13:40:00,75.57,75.57,75.55,75.56,2901.0,67.8768,67.8768,67.8589,67.8679,2901.0
2019-10-31 13:45:00,75.55,75.56,75.54,75.54,5980.0,67.8589,67.8679,67.8499,67.8499,5980.0
2019-10-31 13:50:00,75.53,75.54,75.52,75.54,1190.0,67.8409,67.8499,67.8319,67.8499,1190.0
2019-10-31 13:55:00,75.54,75.56,75.53,75.53,5617.0,67.8499,67.8679,67.8409,67.8409,5617.0
2019-10-31 14:00:00,75.52,75.52,75.46,75.46,17342.0,67.8319,67.8319,67.778,67.778,17342.0
2019-10-31 14:05:00,75.48,75.51,75.47,75.5,4401.0,67.796,67.823,67.787,67.814,4401.0
2019-10-31 14:10:00,75.49,75.52,75.48,75.51,7691.0,67.805,67.8319,67.796,67.823,7691.0
2019-10-31 14:15:00,75.51,75.51,75.47,75.48,5471.0,67.823,67.823,67.787,67.796,5471.0
2019-10-31 14:20:00,75.48,75.5,75.46,75.49,653556.0,67.796,67.814,67.778,67.805,653556.0
2019-10-31 14:25:00,75.48,75.52,75.48,75.51,8364.0,67.796,67.8319,67.796,67.823,8364.0
2019-10-31 14:30:00,75.5,75.53,75.49,75.49,5729.0,67.814,67.8409,67.805,67.805,5729.0
2019-10-31 14:35:00,75.5,75.51,75.47,75.48,5470.0,67.814,67.823,67.787,67.796,5470.0
2019-10-31 14:40:00,75.47,75.47,75.44,75.45,2085.0,67.787,67.787,67.7601,67.7691,2085.0
2019-10-31 14:45:00,75.44,75.46,75.41,75.45,9955.0,67.7601,67.778,67.7331,67.7691,9955.0
2019-10-31 14:50:00,75.45,75.47,75.43,75.45,14322.0,67.7691,67.787,67.7511,67.7691,14322.0
2019-10-31 14:55:00,75.46,75.49,75.46,75.49,3627.0,67.778,67.805,67.778,67.805,3627.0
2019-10-31 15:00:00,75.49,75.51,75.47,75.5,7143.0,67.805,67.823,67.787,67.814,7143.0
2019-10-31 15:05:00,75.51,75.54,75.5,75.51,15155.0,67.823,67.8499,67.814,67.823,15155.0
2019-10-31 15:10:00,75.53,75.57,75.52,75.55,16659.0,67.8409,67.8768,67.8319,67.8589,16659.0
2019-10-31 15:15:00,75.57,75.58,75.55,75.57,21060.0,67.8768,67.8858,67.8589,67.8768,21060.0
2019-10-31 15:20:00,75.57,75.57,75.53,75.54,15837.0,67.8768,67.8768,67.8409,67.8499,15837.0
2019-10-31 15:25:00,75.55,75.55,75.51,75.51,40315.0,67.8589,67.8589,67.823,67.823,40315.0
2019-10-31 15:30:00,75.52,75.64,75.51,75.62,124454.0,67.8319,67.9397,67.823,67.9218,124454.0
2019-10-31 15:35:00,75.63,75.63,75.58,75.59,11525.0,67.9307,67.9307,67.8858,67.8948,11525.0
2019-10-31 15:40:00,75.59,75.61,75.58,75.59,33157.0,67.8948,67.9128,67.8858,67.8948,33157.0
2019-10-31 15:45:00,75.59,75.59,75.56,75.58,43606.0,67.8948,67.8948,67.8679,67.8858,43606.0
2019-10-31 15:50:00,75.57,75.65,75.54,75.64,225154.0,67.8768,67.9487,67.8499,67.9397,225154.0
2019-10-31 15:55:00,75.64,75.77,75.61,75.75,673356.0,67.9397,68.0565,67.9128,68.0385,673356.0
2019-11-01 09:30:00,76.21,76.26,76.19,76.2,28594.0,68.4517,68.4966,68.4337,68.4427,28594.0
2019-11-01 09:35:00,76.21,76.26,76.19,76.24,23691.0,68.4517,68.4966,68.4337,68.4786,23691.0
2019-11-01 09:40:00,76.24,76.24,76.21,76.24,18067.0,68.4786,68.4786,68.4517,68.4786,18067.0
2019-11-01 09:45:00,76.25,76.26,76.23,76.26,5641.0,68.4876,68.4966,68.4697,68.4966,5641.0
2019-11-01 09:50:00,76.25,76.32,76.24,76.31,39708.0,68.4876,68.5505,68.4786,68.5415,39708.0
2019-11-01 09:55:00,76.31,76.33,76.27,76.3,21058.0,68.5415,68.5595,68.5056,68.5325,21058.0
2019-11-01 10:00:00,76.28,76.45,76.2,76.42,89861.0,68.5146,68.6673,68.4427,68.6403,89861.0
2019-11-01 10:05:00,76.42,76.45,76.41,76.43,14756.0,68.6403,68.6673,68.6313,68.6493,14756.0
2019-11-01 10:10:00,76.43,76.45,76.42,76.44,9887.0,68.6493,68.6673,68.6403,68.6583,9887.0
2019-11-01 10:15:00,76.45,76.45,76.4,76.4,4917.0,68.6673,68.6673,68.6224,68.6224,4917.0
2019-11-01 10:20:00,76.41,76.43,76.39,76.42,5193.0,68.6313,68.6493,68.6134,68.6403,5193.0
2019-11-01 10:25:00,76.43,76.43,76.38,76.39,7394.0,68.6493,68.6493,68.6044,68.6134,7394.0
2019-11-01 10:30:00,76.39,76.41,76.38,76.4,10432.0,68.6134,68.6313,68.6044,68.6224,10432.0
2019-11-01 10:35:00,76.39,76.39,76.36,76.38,16076.0,68.6134,68.6134,68.5864,68.6044,16076.0
2019-11-01 10:40:00,76.38,76.4,76.38,76.39,20296.0,68.6044,68.6224,68.6044,68.6134,20296.0
2019-11-01 10:45:00,76.4,76.4,76.37,76.38,22584.0,68.6224,68.6224,68.5954,68.6044,22584.0
2019-11-01 10:50:00,76.38,76.41,76.37,76.41,19087.0,68.6044,68.6313,68.5954,68.6313,19087.0
2019-11-01 10:55:00,76.41,76.41,76.38,76.39,20993.0,68.6313,68.6313,68.6044,68.6134,20993.0
2019-11-01 11:00:00,76.4,76.41,76.36,76.37,25398.0,68.6224,68.6313,68.5864,68.5954,25398.0
2019-11-01 11:05:00,76.37,76.41,76.37,76.41,16975.0,68.5954,68.6313,68.5954,68.6313,16975.0
2019-11-01 11:10:00,76.42,76.42,76.39,76.4,19286.0,68.6403,68.6403,68.6134,68.6224,19286.0
2019-11-01 11:15:00,76.4,76.4,76.37,76.37,10887.0,68.6224,68.6224,68.5954,68.5954,10887.0
2019-11-01 11:20:00,76.38,76.38,76.36,76.38,7616.0,68.6044,68.6044,68.5864,68.6044,7616.0
2019-11-01 11:25:00,76.38,76.38,76.33,76.35,14139.0,68.6044,68.6044,68.5595,68.5774,14139.0
2019-11-01 11:30:00,76.35,76.36,76.34,76.36,5908.0,68.5774,68.5864,68.5685,68.5864,5908.0
2019-11-01 11:35:00,76.36,76.38,76.36,76.38,7451.0,68.5864,68.6044,68.5864,68.6044,7451.0
2019-11-01 11:40:00,76.38,76.4,76.37,76.39,5860.0,68.6044,68.6224,68.5954,68.6134,5860.0
2019-11-01 11:45:00,76.39,76.4,76.38,76.4,6240.0,68.6134,68.6224,68.6044,68.6224,6240.0
2019-11-01 11:50:00,76.4,76.41,76.39,76.39,9085.0,68.6224,68.6313,68.6134,68.6134,9085.0
2019-11-01 11:55:00,76.39,76.4,76.38,76.39,9354.0,68.6134,68.6224,68.6044,68.6134,9354.0
2019-11-01 12:00:00,76.39,76.39,76.34,76.34,7853.0,68.6134,68.6134,68.5685,68.5685,7853.0
2019-11-01 12:05:00,76.34,76.34,76.32,76.32,9664.0,68.5685,68.5685,68.5505,68.5505,9664.0
2019-11-01 12:10:00,76.32,76.32,76.28,76.29,14438.0,68.5505,68.5505,68.5146,68.5235,14438.0
2019-11-01 12:15:00,76.28,76.29,76.25,76.29,5877.0,68.5146,68.5235,68.4876,68.5235,5877.0
2019-11-01 12:20:00,76.3,76.32,76.29,76.32,6900.0,68.5325,68.5505,68.5235,68.5505,6900.0
2019-11-01 12:25:00,76.32,76.32,76.3,76.32,7192.0,68.5505,68.5505,68.5325,68.5505,7192.0
2019-11-01 12:30:00,76.32,76.36,76.31,76.35,9709.0,68.5505,68.5864,68.5415,68.5774,9709.0
2019-11-01 12:35:00,76.35,76.37,76.35,76.37,9607.0,68.5774,68.5954,68.5774,68.5954,9607.0
2019-11-01 12:40:00,76.37,76.37,76.35,76.36,8324.0,68.5954,68.5954,68.5774,68.5864,8324.0
2019-11-01 12:45:00,76.36,76.37,76.35,76.35,5136.0,68.5864,68.5954,68.5774,68.5774,5136.0
2019-11-01 12:50:00,76.34,76.36,76.34,76.34,4674.0,68.5685,68.5864,68.5685,68.5685,4674.0
2019-11-01 12:55:00,76.34,76.35,76.32,76.33,9360.0,68.5685,68.5774,68.5505,68.5595,9360.0
2019-11-01 13:00:00,76.33,76.35,76.32,76.34,3543.0,68.5595,68.5774,68.5505,68.5685,3543.0
2019-11-01 13:05:00,76.35,76.36,76.34,76.35,13021.0,68.5774,68.5864,68.5685,68.5774,13021.0
2019-11-01 13:10:00,76.35,76.39,76.35,76.39,8198.0,68.5774,68.6134,68.5774,68.6134,8198.0
2019-11-01 13:15:00,76.39,76.41,76.38,76.39,11889.0,68.6134,68.6313,68.6044,68.6134,11889.0
2019-11-01 13:20:00,76.39,76.42,76.39,76.4,11460.0,68.6134,68.6403,68.6134,68.6224,11460.0
2019-11-01 13:25:00,76.4,76.42,76.39,76.41,6875.0,68.6224,68.6403,68.6134,68.6313,6875.0
2019-11-01 13:30:00,76.41,76.41,76.4,76.4,13033.0,68.6313,68.6313,68.6224,68.6224,13033.0
2019-11-01 13:35:00,76.41,76.43,76.4,76.43,15894.0,68.6313,68.6493,68.6224,68.6493,15894.0
2019-11-01 13:40:00,76.43,76.43,76.42,76.42,4500.0,68.6493,68.6493,68.6403,68.6403,4500.0
2019-11-01 13:45:00,76.43,76.46,76.41,76.45,10309.0,68.6493,68.6762,68.6313,68.6673,10309.0
2019-11-01 13:50:00,76.45,76.46,76.43,76.44,11305.0,68.6673,68.6762,68.6493,68.6583,11305.0
2019-11-01 13:55:00,76.44,76.44,76.42,76.44,7487.0,68.6583,68.6583,68.6403,68.6583,7487.0
2019-11-01 14:00:00,76.43,76.44,76.41,76.42,7067.0,68.6493,68.6583,68.6313,68.6403,7067.0
2019-11-01 14:05:00,76.42,76.43,76.41,76.42,11842.0,68.6403,68.6493,68.6313,68.6403,11842.0
2019-11-01 14:10:00,76.42,76.45,76.42,76.44,5962.0,68.6403,68.6673,68.6403,68.6583,5962.0
2019-11-01 14:15:00,76.44,76.44,76.41,76.41,10713.0,68.6583,68.6583,68.6313,68.6313,10713.0
2019-11-01 14:20:00,76.41,76.43,76.38,76.39,6175.0,68.6313,68.6493,68.6044,68.6134,6175.0
2019-11-01 14:25:00,76.39,76.43,76.39,76.42,6860.0,68.6134,68.6493,68.6134,68.6403,6860.0
2019-11-01 14:30:00,76.42,76.44,76.42,76.43,7100.0,68.6403,68.6583,68.6403,68.6493,7100.0
2019-11-01 14:35:00,76.42,76.44,76.42,76.42,7118.0,68.6403,68.6583,68.6403,68.6403,7118.0
2019-11-01 14:40:00,76.42,76.43,76.41,76.42,7818.0,68.6403,68.6493,68.6313,68.6403,7818.0
2019-11-01 14:45:00,76.42,76.43,76.41,76.42,413479.0,68.6403,68.6493,68.6313,68.6403,413479.0
2019-11-01 14:50:00,76.42,76.42,76.38,76.39,9082.0,68.6403,68.6403,68.6044,68.6134,9082.0
2019-11-01 14:55:00,76.39,76.44,76.38,76.42,9585.0,68.6134,68.6583,68.6044,68.6403,9585.0
2019-11-01 15:00:00,76.42,76.43,76.4,76.4,5160.0,68.6403,68.6493,68.6224,68.6224,5160.0
2019-11-01 15:05:00,76.4,76.42,76.39,76.41,7585.0,68.6224,68.6403,68.6134,68.6313,7585.0
2019-11-01 15:10:00,76.41,76.43,76.4,76.43,8757.0,68.6313,68.6493,68.6224,68.6493,8757.0
2019-11-01 15:15:00,76.43,76.44,76.42,76.42,12792.0,68.6493,68.6583,68.6403,68.6403,12792.0
2019-11-01 15:20:00,76.42,76.42,76.38,76.38,13020.0,68.6403,68.6403,68.6044,68.6044,13020.0
2019-11-01 15:25:00,76.37,76.42,76.37,76.41,24432.0,68.5954,68.6403,68.5954,68.6313,24432.0
2019-11-01 15:30:00,76.41,76.44,76.4,76.44,36245.0,68.6313,68.6583,68.6224,68.6583,36245.0
2019-11-01 15:35:00,76.44,76.45,76.43,76.45,45895.0,68.6583,68.6673,68.6493,68.6673,45895.0
2019-11-01 15:40:00,76.45,76.47,76.44,76.45,14457.0,68.6673,68.6852,68.6583,68.6673,14457.0
2019-11-01 15:45:00,76.44,76.44,76.4,76.42,73169.0,68.6583,68.6583,68.6224,68.6403,73169.0
2019-11-01 15:50:00,76.42,76.44,76.39,76.44,245439.0,68.6403,68.6583,68.6134,68.6583,245439.0
2019-11-01 15:55:00,76.44,76.49,76.42,76.49,122189.0,68.6583,68.7032,68.6403,68.7032,122189.0
2019-11-04 09:30:00,77.0,77.06,76.99,77.01,34347.0,69.1613,69.2152,69.1523,69.1703,34347.0
2019-11-04 09:35:00,77.02,77.03,76.99,77.0,15193.0,69.1792,69.1882,69.1523,69.1613,15193.0
2019-11-04 09:40:00,77.0,77.06,76.98,77.0,17297.0,69.1613,69.2152,69.1433,69.1613,17297.0
2019-11-04 09:45:00,77.0,77.01,76.96,77.0,11038.0,69.1613,69.1703,69.1253,69.1613,11038.0
2019-11-04 09:50:00,77.0,77.01,76.98,76.98,30442.0,69.1613,69.1703,69.1433,69.1433,30442.0
2019-11-04 09:55:00,76.99,77.0,76.96,76.96,47887.0,69.1523,69.1613,69.1253,69.1253,47887.0
2019-11-04 10:00:00,76.97,76.97,76.91,76.92,8750.0,69.1343,69.1343,69.0804,69.0894,8750.0
2019-11-04 10:05:00,76.93,76.96,76.92,76.94,8514.0,69.0984,69.1253,69.0894,69.1074,8514.0
2019-11-04 10:10:00,76.95,76.97,76.93,76.95,6099.0,69.1164,69.1343,69.0984,69.1164,6099.0
2019-11-04 10:15:00,76.94,76.97,76.92,76.97,8221.0,69.1074,69.1343,69.0894,69.1343,8221.0
2019-11-04 10:20:00,76.97,76.98,76.96,76.97,5800.0,69.1343,69.1433,69.1253,69.1343,5800.0
2019-11-04 10:25:00,76.96,77.0,76.95,77.0,4536.0,69.1253,69.1613,69.1164,69.1613,4536.0
2019-11-04 10:30:00,77.0,77.01,76.99,77.0,7015.0,69.1613,69.1703,69.1523,69.1613,7015.0
2019-11-04 10:35:00,77.0,77.0,76.95,76.97,6522.0,69.1613,69.1613,69.1164,69.1343,6522.0
2019-11-04 10:40:00,76.97,76.98,76.96,76.97,11121.0,69.1343,69.1433,69.1253,69.1343,11121.0
2019-11-04 10:45:00,76.97,76.97,76.95,76.96,8834.0,69.1343,69.1343,69.1164,69.1253,8834.0
2019-11-04 10:50:00,76.95,76.96,76.92,76.92,5708.0,69.1164,69.1253,69.0894,69.0894,5708.0
2019-11-04 10:55:00,76.92,76.95,76.91,76.95,6829.0,69.0894,69.1164,69.0804,69.1164,6829.0
2019-11-04 11:00:00,76.94,76.99,76.94,76.99,19329.0,69.1074,69.1523,69.1074,69.1523,19329.0
2019-11-04 11:05:00,77.0,77.01,76.99,77.01,6923.0,69.1613,69.1703,69.1523,69.1703,6923.0
2019-11-04 11:10:00,77.0,77.01,76.97,76.98,8440.0,69.1613,69.1703,69.1343,69.1433,8440.0
2019-11-04 11:15:00,76.98,76.99,76.96,76.96,25041.0,69.1433,69.1523,69.1253,69.1253,25041.0
2019-11-04 11:20:00,76.97,76.98,76.95,76.97,29407.0,69.1343,69.1433,69.1164,69.1343,29407.0
2019-11-04 11:25:00,76.96,76.98,76.91,76.92,21038.0,69.1253,69.1433,69.0804,69.0894,21038.0
2019-11-04 11:30:00,76.92,76.94,76.91,76.93,4065.0,69.0894,69.1074,69.0804,69.0984,4065.0
2019-11-04 11:35:00,76.93,76.94,76.92,76.92,2345.0,69.0984,69.1074,69.0894,69.0894,2345.0
2019-11-04 11:40:00,76.92,76.93,76.89,76.9,17154.0,69.0894,69.0984,69.0625,69.0715,17154.0
2019-11-04 11:45:00,76.91,76.94,76.9,76.93,8876.0,69.0804,69.1074,69.0715,69.0984,8876.0
2019-11-04 11:50:00,76.93,76.95,76.93,76.94,160858.0,69.0984,69.1164,69.0984,69.1074,160858.0
2019-11-04 11:55:00,76.94,76.94,76.89,76.89,19455.0,69.1074,69.1074,69.0625,69.0625,19455.0
2019-11-04 12:00:00,76.9,76.9,76.87,76.89,9273.0,69.0715,69.0715,69.0445,69.0625,9273.0
2019-11-04 12:05:00,76.9,76.92,76.89,76.9,2575.0,69.0715,69.0894,69.0625,69.0715,2575.0
2019-11-04 12:10:00,76.9,76.93,76.9,76.92,62747.0,69.0715,69.0984,69.0715,69.0894,62747.0
2019-11-04 12:15:00,76.92,76.93,76.91,76.92,29306.0,69.0894,69.0984,69.0804,69.0894,29306.0
2019-11-04 12:20:00,76.93,76.93,76.91,76.91,53362.0,69.0984,69.0984,69.0804,69.0804,53362.0
2019-11-04 12:25:00,76.9,76.91,76.89,76.9,8631.0,69.0715,69.0804,69.0625,69.0715,8631.0
2019-11-04 12:30:00,76.89,76.9,76.88,76.89,9969.0,69.0625,69.0715,69.0535,69.0625,9969.0
2019-11-04 12:35:00,76.89,76.9,76.87,76.88,5578.0,69.0625,69.0715,69.0445,69.0535,5578.0
2019-11-04 12:40:00,76.88,76.89,76.87,76.89,5165.0,69.0535,69.0625,69.0445,69.0625,5165.0
2019-11-04 12:45:00,76.9,76.91,76.89,76.9,4772.0,69.0715,69.0804,69.0625,69.0715,4772.0
2019-11-04 12:50:00,76.9,76.92,76.9,76.92,6408.0,69.0715,69.0894,69.0715,69.0894,6408.0
2019-11-04 12:55:00,76.92,76.93,76.92,76.92,1643.0,69.0894,69.0984,69.0894,69.0894,1643.0
2019-11-04 13:00:00,76.92,76.93,76.9,76.92,14504.0,69.0894,69.0984,69.0715,69.0894,14504.0
2019-11-04 13:05:00,76.93,76.93,76.9,76.92,7201.0,69.0984,69.0984,69.0715,69.0894,7201.0
2019-11-04 13:10:00,76.91,76.93,76.91,76.92,5736.0,69.0804,69.0984,69.0804,69.0894,5736.0
2019-11-04 13:15:00,76.92,76.93,76.91,76.92,3566.0,69.0894,69.0984,69.0804,69.0894,3566.0
2019-11-04 13:20:00,76.92,76.95,76.92,76.94,7099.0,69.0894,69.1164,69.0894,69.1074,7099.0
2019-11-04 13:25:00,76.95,76.95,76.94,76.95,900.0,69.1164,69.1164,69.1074,69.1164,900.0
2019-11-04 13:30:00,76.95,76.95,76.92,76.92,9350.0,69.1164,69.1164,69.0894,69.0894,9350.0
2019-11-04 13:35:00,76.92,76.93,76.91,76.91,8577.0,69.0894,69.0984,69.0804,69.0804,8577.0
2019-11-04 13:40:00,76.91,76.93,76.9,76.93,9736.0,69.0804,69.0984,69.0715,69.0984,9736.0
2019-11-04 13:45:00,76.93,76.94,76.91,76.91,10737.0,69.0984,69.1074,69.0804,69.0804,10737.0
2019-11-04 13:50:00,76.92,76.92,76.9,76.91,13011.0,69.0894,69.0894,69.0715,69.0804,13011.0
2019-11-04 13:55:00,76.91,76.92,76.9,76.92,11816.0,69.0804,69.0894,69.0715,69.0894,11816.0
2019-11-04 14:00:00,76.92,76.92,76.9,76.91,18560.0,69.0894,69.0894,69.0715,69.0804,18560.0
2019-11-04 14:05:00,76.9,76.9,76.87,76.88,4300.0,69.0715,69.0715,69.0445,69.0535,4300.0
2019-11-04 14:10:00,76.88,76.89,76.87,76.89,7315.0,69.0535,69.0625,69.0445,69.0625,7315.0
2019-11-04 14:15:00,76.89,76.89,76.87,76.89,9184.0,69.0625,69.0625,69.0445,69.0625,9184.0
2019-11-04 14:20:00,76.89,76.9,76.88,76.9,6693.0,69.0625,69.0715,69.0535,69.0715,6693.0
2019-11-04 14:25:00,76.9,76.91,76.89,76.9,18209.0,69.0715,69.0804,69.0625,69.0715,18209.0
2019-11-04 14:30:00,76.91,76.91,76.89,76.91,13867.0,69.0804,69.0804,69.0625,69.0804,13867.0
2019-11-04 14:35:00,76.91,76.91,76.9,76.91,6495.0,69.0804,69.0804,69.0715,69.0804,6495.0
2019-11-04 14:40:00,76.91,76.91,76.89,76.9,12728.0,69.0804,69.0804,69.0625,69.0715,12728.0
2019-11-04 14:45:00,76.89,76.9,76.88,76.9,13963.0,69.0625,69.0715,69.0535,69.0715,13963.0
2019-11-04 14:50:00,76.89,76.9,76.87,76.88,8250.0,69.0625,69.0715,69.0445,69.0535,8250.0
2019-11-04 14:55:00,76.88,76.88,76.87,76.88,6307.0,69.0535,69.0535,69.0445,69.0535,6307.0
2019-11-04 15:00:00,76.88,76.88,76.85,76.86,23671.0,69.0535,69.0535,69.0265,69.0355,23671.0
2019-11-04 15:05:00,76.86,76.86,76.85,76.86,11959.0,69.0355,69.0355,69.0265,69.0355,11959.0
2019-11-04 15:10:00,76.86,76.86,76.8,76.81,15063.0,69.0355,69.0355,68.9816,68.9906,15063.0
2019-11-04 15:15:00,76.81,76.83,76.8,76.82,10163.0,68.9906,69.0086,68.9816,68.9996,10163.0
2019-11-04 15:20:00,76.83,76.87,76.82,76.86,10581.0,69.0086,69.0445,68.9996,69.0355,10581.0
2019-11-04 15:25:00,76.86,76.86,76.81,76.81,28196.0,69.0355,69.0355,68.9906,68.9906,28196.0
2019-11-04 15:30:00,76.81,76.85,76.8,76.84,10278.0,68.9906,69.0265,68.9816,69.0176,10278.0
2019-11-04 15:35:00,76.83,76.83,76.8,76.81,9772.0,69.0086,69.0086,68.9816,68.9906,9772.0
2019-11-04 15:40:00,76.81,76.86,76.81,76.84,51615.0,68.9906,69.0355,68.9906,69.0176,51615.0
2019-11-04 15:45:00,76.84,76.86,76.83,76.86,20128.0,69.0176,69.0355,69.0086,69.0355,20128.0
2019-11-04 15:50:00,76.86,76.91,76.86,76.89,65263.0,69.0355,69.0804,69.0355,69.0625,65263.0
2019-11-04 15:55:00,76.89,76.9,76.85,76.89,82810.0,69.0625,69.0715,69.0265,69.0625,82810.0
2019-11-05 09:30:00,76.99,77.0,76.91,76.92,38405.0,69.1523,69.1613,69.0804,69.0894,38405.0
2019-11-05 09:35:00,76.94,76.94,76.9,76.91,11783.0,69.1074,69.1074,69.0715,69.0804,11783.0
2019-11-05 09:40:00,76.92,76.93,76.9,76.92,10479.0,69.0894,69.0984,69.0715,69.0894,10479.0
2019-11-05 09:45:00,76.93,76.94,76.9,76.94,9500.0,69.0984,69.1074,69.0715,69.1074,9500.0
2019-11-05 09:50:00,76.94,76.97,76.93,76.95,5600.0,69.1074,69.1343,69.0984,69.1164,5600.0
2019-11-05 09:55:00,76.95,76.97,76.92,76.95,17592.0,69.1164,69.1343,69.0894,69.1164,17592.0
2019-11-05 10:00:00,76.95,77.03,76.94,76.98,145256.0,69.1164,69.1882,69.1074,69.1433,145256.0
2019-11-05 10:05:00,76.97,76.97,76.83,76.85,10576.0,69.1343,69.1343,69.0086,69.0265,10576.0
2019-11-05 10:10:00,76.85,76.85,76.78,76.83,21290.0,69.0265,69.0265,68.9637,69.0086,21290.0
2019-11-05 10:15:00,76.83,76.86,76.8,76.85,22507.0,69.0086,69.0355,68.9816,69.0265,22507.0
2019-11-05 10:20:00,76.85,76.88,76.83,76.84,9764.0,69.0265,69.0535,69.0086,69.0176,9764.0
2019-11-05 10:25:00,76.84,76.84,76.78,76.78,20508.0,69.0176,69.0176,68.9637,68.9637,20508.0
2019-11-05 10:30:00,76.79,76.83,76.78,76.78,250422.0,68.9726,69.0086,68.9637,68.9637,250422.0
2019-11-05 10:35:00,76.79,76.83,76.79,76.79,86357.0,68.9726,69.0086,68.9726,68.9726,86357.0
2019-11-05 10:40:00,76.78,76.81,76.75,76.75,16427.0,68.9637,68.9906,68.9367,68.9367,16427.0
2019-11-05 10:45:00,76.76,76.78,76.73,76.76,5235.0,68.9457,68.9637,68.9188,68.9457,5235.0
2019-11-05 10:50:00,76.77,76.8,76.75,76.78,21231.0,68.9547,68.9816,68.9367,68.9637,21231.0
2019-11-05 10:55:00,76.78,76.83,76.78,76.81,9892.0,68.9637,69.0086,68.9637,68.9906,9892.0
2019-11-05 11:00:00,76.81,76.84,76.81,76.82,110363.0,68.9906,69.0176,68.9906,68.9996,110363.0
2019-11-05 11:05:00,76.82,76.85,76.81,76.84,10363.0,68.9996,69.0265,68.9906,69.0176,10363.0
2019-11-05 11:10:00,76.84,76.85,76.83,76.85,9906.0,69.0176,69.0265,69.0086,69.0265,9906.0
2019-11-05 11:15:00,76.85,76.89,76.85,76.87,6505.0,69.0265,69.0625,69.0265,69.0445,6505.0
2019-11-05 11:20:00,76.87,76.88,76.83,76.84,18661.0,69.0445,69.0535,69.0086,69.0176,18661.0
2019-11-05 11:25:00,76.86,76.87,76.83,76.84,37865.0,69.0355,69.0445,69.0086,69.0176,37865.0
2019-11-05 11:30:00,76.85,76.85,76.82,76.84,53303.0,69.0265,69.0265,68.9996,69.0176,53303.0
2019-11-05 11:35:00,76.84,76.86,76.82,76.83,13951.0,69.0176,69.0355,68.9996,69.0086,13951.0
2019-11-05 11:40:00,76.82,76.83,76.8,76.81,69783.0,68.9996,69.0086,68.9816,68.9906,69783.0
2019-11-05 11:45:00,76.81,76.82,76.78,76.79,18524.0,68.9906,68.9996,68.9637,68.9726,18524.0
2019-11-05 11:50:00,76.78,76.82,76.78,76.8,7336.0,68.9637,68.9996,68.9637,68.9816,7336.0
2019-11-05 11:55:00,76.8,76.84,76.8,76.83,9039.0,68.9816,69.0176,68.9816,69.0086,9039.0
2019-11-05 12:00:00,76.83,76.85,76.82,76.84,8554.0,69.0086,69.0265,68.9996,69.0176,8554.0
2019-11-05 12:05:00,76.84,76.85,76.83,76.85,3936.0,69.0176,69.0265,69.0086,69.0265,3936.0
2019-11-05 12:10:00,76.85,76.85,76.81,76.81,4296.0,69.0265,69.0265,68.9906,68.9906,4296.0
2019-11-05 12:15:00,76.81,76.83,76.8,76.82,12604.0,68.9906,69.0086,68.9816,68.9996,12604.0
2019-11-05 12:20:00,76.82,76.84,76.78,76.8,8010.0,68.9996,69.0176,68.9637,68.9816,8010.0
2019-11-05 12:25:00,76.79,76.81,76.78,76.8,4678.0,68.9726,68.9906,68.9637,68.9816,4678.0
2019-11-05 12:30:00,76.79,76.8,76.78,76.79,14363.0,68.9726,68.9816,68.9637,68.9726,14363.0
2019-11-05 12:35:00,76.79,76.82,76.79,76.81,7110.0,68.9726,68.9996,68.9726,68.9906,7110.0
2019-11-05 12:40:00,76.82,76.86,76.81,76.85,9146.0,68.9996,69.0355,68.9906,69.0265,9146.0
2019-11-05 12:45:00,76.85,76.87,76.84,76.85,14766.0,69.0265,69.0445,69.0176,69.0265,14766.0
2019-11-05 12:50:00,76.84,76.86,76.83,76.86,44210.0,69.0176,69.0355,69.0086,69.0355,44210.0
2019-11-05 12:55:00,76.86,76.87,76.85,76.86,27641.0,69.0355,69.0445,69.0265,69.0355,27641.0
2019-11-05 13:00:00,76.86,76.87,76.85,76.86,30911.0,69.0355,69.0445,69.0265,69.0355,30911.0
2019-11-05 13:05:00,76.86,76.88,76.86,76.86,23229.0,69.0355,69.0535,69.0355,69.0355,23229.0
2019-11-05 13:10:00,76.86,76.9,76.86,76.89,90324.0,69.0355,69.0715,69.0355,69.0625,90324.0
2019-11-05 13:15:00,76.89,76.9,76.87,76.89,44240.0,69.0625,69.0715,69.0445,69.0625,44240.0
2019-11-05 13:20:00,76.88,76.89,76.86,76.88,24645.0,69.0535,69.0625,69.0355,69.0535,24645.0
2019-11-05 13:25:00,76.88,76.89,76.86,76.87,121778.0,69.0535,69.0625,69.0355,69.0445,121778.0
2019-11-05 13:30:00,76.86,76.88,76.86,76.87,54178.0,69.0355,69.0535,69.0355,69.0445,54178.0
2019-11-05 13:35:00,76.88,76.88,76.84,76.86,46841.0,69.0535,69.0535,69.0176,69.0355,46841.0
2019-11-05 13:40:00,76.86,76.87,76.85,76.87,55083.0,69.0355,69.0445,69.0265,69.0445,55083.0
2019-11-05 13:45:00,76.87,76.87,76.84,76.84,25596.0,69.0445,69.0445,69.0176,69.0176,25596.0
2019-11-05 13:50:00,76.84,76.87,76.84,76.87,24448.0,69.0176,69.0445,69.0176,69.0445,24448.0
2019-11-05 13:55:00,76.86,76.89,76.86,76.87,33096.0,69.0355,69.0625,69.0355,69.0445,33096.0
2019-11-05 14:00:00,76.88,76.88,76.85,76.88,27440.0,69.0535,69.0535,69.0265,69.0535,27440.0
2019-11-05 14:05:00,76.88,76.9,76.87,76.9,69654.0,69.0535,69.0715,69.0445,69.0715,69654.0
2019-11-05 14:10:00,76.9,76.91,76.89,76.89,33283.0,69.0715,69.0804,69.0625,69.0625,33283.0
2019-11-05 14:15:00,76.89,76.92,76.89,76.91,185897.0,69.0625,69.0894,69.0625,69.0804,185897.0
2019-11-05 14:20:00,76.91,76.92,76.91,76.92,107382.0,69.0804,69.0894,69.0804,69.0894,107382.0
2019-11-05 14:25:00,76.91,76.92,76.91,76.91,104453.0,69.0804,69.0894,69.0804,69.0804,104453.0
2019-11-05 14:30:00,76.92,76.93,76.91,76.91,26220.0,69.0894,69.0984,69.0804,69.0804,26220.0
2019-11-05 14:35:00,76.91,76.92,76.9,76.9,183624.0,69.0804,69.0894,69.0715,69.0715,183624.0
2019-11-05 14:40:00,76.9,76.91,76.89,76.9,120116.0,69.0715,69.0804,69.0625,69.0715,120116.0
2019-11-05 14:45:00,76.9,76.9,76.89,76.9,125550.0,69.0715,69.0715,69.0625,69.0715,125550.0
2019-11-05 14:50:00,76.9,76.91,76.89,76.91,33051.0,69.0715,69.0804,69.0625,69.0804,33051.0
2019-11-05 14:55:00,76.9,76.91,76.89,76.9,25984.0,69.0715,69.0804,69.0625,69.0715,25984.0
2019-11-05 15:00:00,76.9,76.91,76.88,76.9,573288.0,69.0715,69.0804,69.0535,69.0715,573288.0
2019-11-05 15:05:00,76.91,76.91,76.87,76.9,26351.0,69.0804,69.0804,69.0445,69.0715,26351.0
2019-11-05 15:10:00,76.89,76.9,76.88,76.89,22904.0,69.0625,69.0715,69.0535,69.0625,22904.0
2019-11-05 15:15:00,76.89,76.89,76.86,76.88,28288.0,69.0625,69.0625,69.0355,69.0535,28288.0
2019-11-05 15:20:00,76.88,76.9,76.86,76.9,28234.0,69.0535,69.0715,69.0355,69.0715,28234.0
2019-11-05 15:25:00,76.9,76.9,76.87,76.87,27402.0,69.0715,69.0715,69.0445,69.0445,27402.0
2019-11-05 15:30:00,76.87,76.89,76.83,76.86,10204.0,69.0445,69.0625,69.0086,69.0355,10204.0
2019-11-05 15:35:00,76.86,76.89,76.86,76.89,6945.0,69.0355,69.0625,69.0355,69.0625,6945.0
2019-11-05 15:40:00,76.89,76.91,76.89,76.89,5723.0,69.0625,69.0804,69.0625,69.0625,5723.0
2019-11-05 15:45:00,76.9,76.91,76.86,76.87,25138.0,69.0715,69.0804,69.0355,69.0445,25138.0
2019-11-05 15:50:00,76.87,76.89,76.86,76.87,52186.0,69.0445,69.0625,69.0355,69.0445,52186.0
2019-11-05 15:55:00,76.87,76.87,76.82,76.84,92616.0,69.0445,69.0445,68.9996,69.0176,92616.0
2019-11-06 09:30:00,76.85,76.85,76.72,76.73,32910.0,69.0265,69.0265,68.9098,68.9188,32910.0
2019-11-06 09:35:00,76.72,76.75,76.71,76.73,21068.0,68.9098,68.9367,68.9008,68.9188,21068.0
2019-11-06 09:40:00,76.75,76.8,76.74,76.79,9105.0,68.9367,68.9816,68.9277,68.9726,9105.0
2019-11-06 09:45:00,76.79,76.8,76.76,76.76,7475.0,68.9726,68.9816,68.9457,68.9457,7475.0
2019-11-06 09:50:00,76.77,76.81,76.76,76.81,6690.0,68.9547,68.9906,68.9457,68.9906,6690.0
2019-11-06 09:55:00,76.81,76.86,76.81,76.84,13288.0,68.9906,69.0355,68.9906,69.0176,13288.0
2019-11-06 10:00:00,76.83,76.87,76.83,76.85,9305.0,69.0086,69.0445,69.0086,69.0265,9305.0
2019-11-06 10:05:00,76.86,76.88,76.85,76.87,13667.0,69.0355,69.0535,69.0265,69.0445,13667.0
2019-11-06 10:10:00,76.87,76.9,76.86,76.89,6800.0,69.0445,69.0715,69.0355,69.0625,6800.0
2019-11-06 10:15:00,76.89,76.89,76.87,76.88,8722.0,69.0625,69.0625,69.0445,69.0535,8722.0
2019-11-06 10:20:00,76.88,76.88,76.86,76.88,15500.0,69.0535,69.0535,69.0355,69.0535,15500.0
2019-11-06 10:25:00,76.89,76.89,76.84,76.84,10682.0,69.0625,69.0625,69.0176,69.0176,10682.0
2019-11-06 10:30:00,76.83,76.83,76.82,76.83,6835.0,69.0086,69.0086,68.9996,69.0086,6835.0
2019-11-06 10:35:00,76.82,76.82,76.81,76.82,3740.0,68.9996,68.9996,68.9906,68.9996,3740.0
2019-11-06 10:40:00,76.83,76.86,76.82,76.85,3859.0,69.0086,69.0355,68.9996,69.0265,3859.0
2019-11-06 10:45:00,76.85,76.85,76.83,76.84,5818.0,69.0265,69.0265,69.0086,69.0176,5818.0
2019-11-06 10:50:00,76.83,76.83,76.81,76.82,3667.0,69.0086,69.0086,68.9906,68.9996,3667.0
2019-11-06 10:55:00,76.81,76.82,76.8,76.8,1667.0,68.9906,68.9996,68.9816,68.9816,1667.0
2019-11-06 11:00:00,76.81,76.84,76.8,76.83,13268.0,68.9906,69.0176,68.9816,69.0086,13268.0
2019-11-06 11:05:00,76.84,76.85,76.83,76.84,3215.0,69.0176,69.0265,69.0086,69.0176,3215.0
2019-11-06 11:10:00,76.85,76.85,76.83,76.83,1602.0,69.0265,69.0265,69.0086,69.0086,1602.0
2019-11-06 11:15:00,76.83,76.83,76.82,76.83,6696.0,69.0086,69.0086,68.9996,69.0086,6696.0
2019-11-06 11:20:00,76.84,76.84,76.8,76.8,2377.0,69.0176,69.0176,68.9816,68.9816,2377.0
2019-11-06 11:25:00,76.81,76.82,76.8,76.81,7020.0,68.9906,68.9996,68.9816,68.9906,7020.0
2019-11-06 11:30:00,76.82,76.86,76.81,76.86,1738.0,68.9996,69.0355,68.9906,69.0355,1738.0
2019-11-06 11:35:00,76.87,76.88,76.86,76.87,3592.0,69.0445,69.0535,69.0355,69.0445,3592.0
2019-11-06 11:40:00,76.87,76.94,76.72,76.73,222310.0,69.0445,69.1074,68.9098,68.9188,222310.0
2019-11-06 11:45:00,76.74,76.81,76.65,76.71,51973.0,68.9277,68.9906,68.8469,68.9008,51973.0
2019-11-06 11:50:00,76.7,76.71,76.62,76.63,9542.0,68.8918,68.9008,68.82,68.8289,9542.0
2019-11-06 11:55:00,76.64,76.71,76.64,76.7,18131.0,68.8379,68.9008,68.8379,68.8918,18131.0
2019-11-06 12:00:00,76.7,76.74,76.7,76.74,8840.0,68.8918,68.9277,68.8918,68.9277,8840.0
2019-11-06 12:05:00,76.73,76.76,76.73,76.75,6624.0,68.9188,68.9457,68.9188,68.9367,6624.0
2019-11-06 12:10:00,76.75,76.75,76.73,76.74,2509.0,68.9367,68.9367,68.9188,68.9277,2509.0
2019-11-06 12:15:00,76.73,76.74,76.72,76.72,9352.0,68.9188,68.9277,68.9098,68.9098,9352.0
2019-11-06 12:20:00,76.7,76.72,76.7,76.71,2507.0,68.8918,68.9098,68.8918,68.9008,2507.0
2019-11-06 12:25:00,76.73,76.73,76.67,76.68,14100.0,68.9188,68.9188,68.8649,68.8738,14100.0
2019-11-06 12:30:00,76.68,76.68,76.67,76.67,1200.0,68.8738,68.8738,68.8649,68.8649,1200.0
2019-11-06 12:35:00,76.69,76.71,76.69,76.71,28113.0,68.8828,68.9008,68.8828,68.9008,28113.0
2019-11-06 12:40:00,76.72,76.72,76.69,76.7,3099.0,68.9098,68.9098,68.8828,68.8918,3099.0
2019-11-06 12:45:00,76.68,76.69,76.67,76.68,871.0,68.8738,68.8828,68.8649,68.8738,871.0
2019-11-06 12:50:00,76.68,76.68,76.67,76.67,1300.0,68.8738,68.8738,68.8649,68.8649,1300.0
2019-11-06 12:55:00,76.67,76.69,76.66,76.69,3038.0,68.8649,68.8828,68.8559,68.8828,3038.0
2019-11-06 13:00:00,76.68,76.72,76.68,76.68,7414.0,68.8738,68.9098,68.8738,68.8738,7414.0
2019-11-06 13:05:00,76.69,76.69,76.65,76.66,4804.0,68.8828,68.8828,68.8469,68.8559,4804.0
2019-11-06 13:10:00,76.65,76.68,76.65,76.68,2810.0,68.8469,68.8738,68.8469,68.8738,2810.0
2019-11-06 13:15:00,76.7,76.71,76.69,76.71,2785.0,68.8918,68.9008,68.8828,68.9008,2785.0
2019-11-06 13:20:00,76.72,76.74,76.72,76.74,5018.0,68.9098,68.9277,68.9098,68.9277,5018.0
2019-11-06 13:25:00,76.73,76.75,76.72,76.75,6576.0,68.9188,68.9367,68.9098,68.9367,6576.0
2019-11-06 13:30:00,76.74,76.74,76.72,76.73,4007.0,68.9277,68.9277,68.9098,68.9188,4007.0
2019-11-06 13:35:00,76.74,76.75,76.72,76.75,3345.0,68.9277,68.9367,68.9098,68.9367,3345.0
2019-11-06 13:40:00,76.75,76.77,76.74,76.76,3574.0,68.9367,68.9547,68.9277,68.9457,3574.0
2019-11-06 13:45:00,76.77,76.77,76.75,76.76,5858.0,68.9547,68.9547,68.9367,68.9457,5858.0
2019-11-06 13:50:00,76.77,76.79,76.76,76.79,6424.0,68.9547,68.9726,68.9457,68.9726,6424.0
2019-11-06 13:55:00,76.79,76.82,76.78,76.8,125506.0,68.9726,68.9996,68.9637,68.9816,125506.0
2019-11-06 14:00:00,76.81,76.82,76.78,76.79,34846.0,68.9906,68.9996,68.9637,68.9726,34846.0
2019-11-06 14:05:00,76.8,76.81,76.79,76.8,5836.0,68.9816,68.9906,68.9726,68.9816,5836.0
2019-11-06 14:10:00,76.8,76.8,76.79,76.8,2000.0,68.9816,68.9816,68.9726,68.9816,2000.0
2019-11-06 14:15:00,76.8,76.81,76.79,76.8,1983.0,68.9816,68.9906,68.9726,68.9816,1983.0
2019-11-06 14:20:00,76.8,76.81,76.76,76.79,25074.0,68.9816,68.9906,68.9457,68.9726,25074.0
2019-11-06 14:25:00,76.79,76.8,76.79,76.79,6809.0,68.9726,68.9816,68.9726,68.9726,6809.0
2019-11-06 14:30:00,76.79,76.8,76.78,76.78,6891.0,68.9726,68.9816,68.9637,68.9637,6891.0
2019-11-06 14:35:00,76.78,76.79,76.77,76.78,11114.0,68.9637,68.9726,68.9547,68.9637,11114.0
2019-11-06 14:40:00,76.78,76.8,76.77,76.78,8806.0,68.9637,68.9816,68.9547,68.9637,8806.0
2019-11-06 14:45:00,76.79,76.8,76.78,76.8,6144.0,68.9726,68.9816,68.9637,68.9816,6144.0
2019-11-06 14:50:00,76.8,76.8,76.78,76.79,9050.0,68.9816,68.9816,68.9637,68.9726,9050.0
2019-11-06 14:55:00,76.79,76.8,76.79,76.8,3600.0,68.9726,68.9816,68.9726,68.9816,3600.0
2019-11-06 15:00:00,76.79,76.79,76.77,76.78,5275.0,68.9726,68.9726,68.9547,68.9637,5275.0
2019-11-06 15:05:00,76.78,76.78,76.77,76.78,13011.0,68.9637,68.9637,68.9547,68.9637,13011.0
2019-11-06 15:10:00,76.78,76.82,76.78,76.8,20435.0,68.9637,68.9996,68.9637,68.9816,20435.0
2019-11-06 15:15:00,76.8,76.82,76.8,76.82,53171.0,68.9816,68.9996,68.9816,68.9996,53171.0
2019-11-06 15:20:00,76.82,76.83,76.81,76.82,5580.0,68.9996,69.0086,68.9906,68.9996,5580.0
2019-11-06 15:25:00,76.82,76.82,76.8,76.81,5694.0,68.9996,68.9996,68.9816,68.9906,5694.0
2019-11-06 15:30:00,76.81,76.81,76.78,76.79,26212.0,68.9906,68.9906,68.9637,68.9726,26212.0
2019-11-06 15:35:00,76.79,76.82,76.79,76.81,5837.0,68.9726,68.9996,68.9726,68.9906,5837.0
2019-11-06 15:40:00,76.81,76.81,76.78,76.79,17751.0,68.9906,68.9906,68.9637,68.9726,17751.0
2019-11-06 15:45:00,76.79,76.81,76.78,76.81,19507.0,68.9726,68.9906,68.9637,68.9906,19507.0
2019-11-06 15:50:00,76.81,76.83,76.8,76.81,163432.0,68.9906,69.0086,68.9816,68.9906,163432.0
2019-11-06 15:55:00,76.83,76.84,76.8,76.83,95164.0,69.0086,69.0176,68.9816,69.0086,95164.0
2019-11-07 09:30:00,77.21,77.29,77.21,77.22,23211.0,69.3499,69.4217,69.3499,69.3589,23211.0
2019-11-07 09:35:00,77.22,77.29,77.21,77.28,66859.0,69.3589,69.4217,69.3499,69.4128,66859.0
2019-11-07 09:40:00,77.29,77.35,77.29,77.31,15732.0,69.4217,69.4756,69.4217,69.4397,15732.0
2019-11-07 09:45:00,77.31,77.32,77.29,77.3,5017.0,69.4397,69.4487,69.4217,69.4307,5017.0
2019-11-07 09:50:00,77.29,77.31,77.28,77.31,35555.0,69.4217,69.4397,69.4128,69.4397,35555.0
2019-11-07 09:55:00,77.31,77.32,77.29,77.3,8134.0,69.4397,69.4487,69.4217,69.4307,8134.0
2019-11-07 10:00:00,77.31,77.33,77.25,77.26,10212.0,69.4397,69.4577,69.3858,69.3948,10212.0
2019-11-07 10:05:00,77.28,77.28,77.25,77.26,33099.0,69.4128,69.4128,69.3858,69.3948,33099.0
2019-11-07 10:10:00,77.27,77.31,77.26,77.3,2864.0,69.4038,69.4397,69.3948,69.4307,2864.0
2019-11-07 10:15:00,77.31,77.34,77.3,77.32,38501.0,69.4397,69.4667,69.4307,69.4487,38501.0
2019-11-07 10:20:00,77.31,77.32,77.3,77.31,11580.0,69.4397,69.4487,69.4307,69.4397,11580.0
2019-11-07 10:25:00,77.31,77.32,77.29,77.3,1600.0,69.4397,69.4487,69.4217,69.4307,1600.0
2019-11-07 10:30:00,77.3,77.34,77.29,77.3,5835.0,69.4307,69.4667,69.4217,69.4307,5835.0
2019-11-07 10:35:00,77.3,77.35,77.29,77.34,7462.0,69.4307,69.4756,69.4217,69.4667,7462.0
2019-11-07 10:40:00,77.33,77.35,77.32,77.32,3041.0,69.4577,69.4756,69.4487,69.4487,3041.0
2019-11-07 10:45:00,77.33,77.34,77.31,77.31,7029.0,69.4577,69.4667,69.4397,69.4397,7029.0
2019-11-07 10:50:00,77.3,77.36,77.3,77.33,18669.0,69.4307,69.4846,69.4307,69.4577,18669.0
2019-11-07 10:55:00,77.32,77.34,77.31,77.33,3874.0,69.4487,69.4667,69.4397,69.4577,3874.0
2019-11-07 11:00:00,77.32,77.34,77.3,77.3,3942.0,69.4487,69.4667,69.4307,69.4307,3942.0
2019-11-07 11:05:00,77.29,77.29,77.28,77.28,2136.0,69.4217,69.4217,69.4128,69.4128,2136.0
2019-11-07 11:10:00,77.28,77.31,77.28,77.31,3495.0,69.4128,69.4397,69.4128,69.4397,3495.0
2019-11-07 11:15:00,77.3,77.32,77.29,77.31,32206.0,69.4307,69.4487,69.4217,69.4397,32206.0
2019-11-07 11:20:00,77.31,77.31,77.26,77.27,4899.0,69.4397,69.4397,69.3948,69.4038,4899.0
2019-11-07 11:25:00,77.27,77.27,77.25,77.26,9598.0,69.4038,69.4038,69.3858,69.3948,9598.0
2019-11-07 11:30:00,77.26,77.29,77.25,77.29,8704.0,69.3948,69.4217,69.3858,69.4217,8704.0
2019-11-07 11:35:00,77.28,77.29,77.26,77.26,9171.0,69.4128,69.4217,69.3948,69.3948,9171.0
2019-11-07 11:40:00,77.26,77.26,77.24,77.26,7249.0,69.3948,69.3948,69.3768,69.3948,7249.0
2019-11-07 11:45:00,77.26,77.26,77.23,77.25,7928.0,69.3948,69.3948,69.3679,69.3858,7928.0
2019-11-07 11:50:00,77.25,77.25,77.22,77.22,5300.0,69.3858,69.3858,69.3589,69.3589,5300.0
2019-11-07 11:55:00,77.23,77.38,77.23,77.36,162042.0,69.3679,69.5026,69.3679,69.4846,162042.0
2019-11-07 12:00:00,77.38,77.38,77.27,77.28,16092.0,69.5026,69.5026,69.4038,69.4128,16092.0
2019-11-07 12:05:00,77.29,77.31,77.27,77.31,3412.0,69.4217,69.4397,69.4038,69.4397,3412.0
2019-11-07 12:10:00,77.32,77.33,77.28,77.28,2746.0,69.4487,69.4577,69.4128,69.4128,2746.0
2019-11-07 12:15:00,77.27,77.28,77.26,77.28,2261.0,69.4038,69.4128,69.3948,69.4128,2261.0
2019-11-07 12:20:00,77.27,77.31,77.27,77.3,7726.0,69.4038,69.4397,69.4038,69.4307,7726.0
2019-11-07 12:25:00,77.3,77.32,77.28,77.31,10158.0,69.4307,69.4487,69.4128,69.4397,10158.0
2019-11-07 12:30:00,77.32,77.32,77.31,77.31,700.0,69.4487,69.4487,69.4397,69.4397,700.0
2019-11-07 12:35:00,77.31,77.32,77.29,77.31,1608.0,69.4397,69.4487,69.4217,69.4397,1608.0
2019-11-07 12:40:00,77.3,77.31,77.29,77.29,1594.0,69.4307,69.4397,69.4217,69.4217,1594.0
2019-11-07 12:45:00,77.28,77.3,77.27,77.3,16897.0,69.4128,69.4307,69.4038,69.4307,16897.0
2019-11-07 12:50:00,77.31,77.31,77.29,77.3,812.0,69.4397,69.4397,69.4217,69.4307,812.0
2019-11-07 12:55:00,77.3,77.33,77.29,77.32,8924.0,69.4307,69.4577,69.4217,69.4487,8924.0
2019-11-07 13:00:00,77.31,77.31,77.3,77.3,1500.0,69.4397,69.4397,69.4307,69.4307,1500.0
2019-11-07 13:05:00,77.3,77.3,77.27,77.28,1500.0,69.4307,69.4307,69.4038,69.4128,1500.0
2019-11-07 13:10:00,77.3,77.3,77.28,77.29,2754.0,69.4307,69.4307,69.4128,69.4217,2754.0
2019-11-07 13:15:00,77.29,77.29,77.28,77.28,2127.0,69.4217,69.4217,69.4128,69.4128,2127.0
2019-11-07 13:20:00,77.28,77.29,77.28,77.28,10265.0,69.4128,69.4217,69.4128,69.4128,10265.0
2019-11-07 13:25:00,77.29,77.3,77.29,77.29,898.0,69.4217,69.4307,69.4217,69.4217,898.0
2019-11-07 13:30:00,77.29,77.29,77.27,77.28,1002.0,69.4217,69.4217,69.4038,69.4128,1002.0
2019-11-07 13:35:00,77.27,77.28,77.26,77.26,1878.0,69.4038,69.4128,69.3948,69.3948,1878.0
2019-11-07 13:40:00,77.27,77.28,77.26,77.27,33362.0,69.4038,69.4128,69.3948,69.4038,33362.0
2019-11-07 13:45:00,77.26,77.27,77.25,77.26,20637.0,69.3948,69.4038,69.3858,69.3948,20637.0
2019-11-07 13:50:00,77.26,77.27,77.26,77.26,475.0,69.3948,69.4038,69.3948,69.3948,475.0
2019-11-07 13:55:00,77.26,77.27,77.25,77.26,2930.0,69.3948,69.4038,69.3858,69.3948,2930.0
2019-11-07 14:00:00,77.26,77.29,77.26,77.29,5765.0,69.3948,69.4217,69.3948,69.4217,5765.0
2019-11-07 14:05:00,77.28,77.3,77.27,77.28,4788.0,69.4128,69.4307,69.4038,69.4128,4788.0
2019-11-07 14:10:00,77.28,77.29,77.28,77.29,2170.0,69.4128,69.4217,69.4128,69.4217,2170.0
2019-11-07 14:15:00,77.29,77.31,77.29,77.31,1218.0,69.4217,69.4397,69.4217,69.4397,1218.0
2019-11-07 14:20:00,77.31,77.31,77.3,77.31,1220.0,69.4397,69.4397,69.4307,69.4397,1220.0
2019-11-07 14:25:00,77.3,77.3,77.29,77.29,5088.0,69.4307,69.4307,69.4217,69.4217,5088.0
2019-11-07 14:30:00,77.29,77.29,77.27,77.27,4500.0,69.4217,69.4217,69.4038,69.4038,4500.0
2019-11-07 14:35:00,77.26,77.28,77.26,77.27,9658.0,69.3948,69.4128,69.3948,69.4038,9658.0
2019-11-07 14:40:00,77.28,77.29,77.1,77.17,144113.0,69.4128,69.4217,69.2511,69.314,144113.0
2019-11-07 14:45:00,77.17,77.22,77.16,77.16,5553.0,69.314,69.3589,69.305,69.305,5553.0
2019-11-07 14:50:00,77.15,77.18,77.12,77.15,7235.0,69.296,69.3229,69.2691,69.296,7235.0
2019-11-07 14:55:00,77.17,77.18,77.17,77.17,2265.0,69.314,69.3229,69.314,69.314,2265.0
2019-11-07 15:00:00,77.18,77.21,77.18,77.2,5470.0,69.3229,69.3499,69.3229,69.3409,5470.0
2019-11-07 15:05:00,77.19,77.2,77.17,77.17,3098.0,69.3319,69.3409,69.314,69.314,3098.0
2019-11-07 15:10:00,77.17,77.18,77.14,77.14,2575.0,69.314,69.3229,69.287,69.287,2575.0
2019-11-07 15:15:00,77.13,77.13,77.07,77.07,5501.0,69.278,69.278,69.2241,69.2241,5501.0
2019-11-07 15:20:00,77.07,77.09,77.03,77.07,12783.0,69.2241,69.2421,69.1882,69.2241,12783.0
2019-11-07 15:25:00,77.06,77.09,77.06,77.09,15279.0,69.2152,69.2421,69.2152,69.2421,15279.0
2019-11-07 15:30:00,77.1,77.12,77.09,77.12,8876.0,69.2511,69.2691,69.2421,69.2691,8876.0
2019-11-07 15:35:00,77.12,77.12,77.09,77.09,6178.0,69.2691,69.2691,69.2421,69.2421,6178.0
2019-11-07 15:40:00,77.09,77.09,77.04,77.04,6067.0,69.2421,69.2421,69.1972,69.1972,6067.0
2019-11-07 15:45:00,77.05,77.13,77.05,77.13,46671.0,69.2062,69.278,69.2062,69.278,46671.0
2019-11-07 15:50:00,77.13,77.14,77.06,77.07,62414.0,69.278,69.287,69.2152,69.2241,62414.0
2019-11-07 15:55:00,77.07,77.13,77.06,77.13,73095.0,69.2241,69.278,69.2152,69.278,73095.0
2019-11-08 09:30:00,76.94,76.94,76.88,76.9,17984.0,69.1074,69.1074,69.0535,69.0715,17984.0
2019-11-08 09:35:00,76.9,76.96,76.89,76.95,22729.0,69.0715,69.1253,69.0625,69.1164,22729.0
2019-11-08 09:40:00,76.94,76.98,76.94,76.98,7569.0,69.1074,69.1433,69.1074,69.1433,7569.0
2019-11-08 09:45:00,76.98,77.0,76.97,76.98,13106.0,69.1433,69.1613,69.1343,69.1433,13106.0
2019-11-08 09:50:00,76.98,77.01,76.97,76.98,24226.0,69.1433,69.1703,69.1343,69.1433,24226.0
2019-11-08 09:55:00,76.98,76.98,76.78,76.79,229673.0,69.1433,69.1433,68.9637,68.9726,229673.0
2019-11-08 10:00:00,76.8,76.88,76.72,76.86,72304.0,68.9816,69.0535,68.9098,69.0355,72304.0
2019-11-08 10:05:00,76.85,76.88,76.81,76.82,5037.0,69.0265,69.0535,68.9906,68.9996,5037.0
2019-11-08 10:10:00,76.86,76.91,76.83,76.9,3975.0,69.0355,69.0804,69.0086,69.0715,3975.0
2019-11-08 10:15:00,76.9,76.93,76.89,76.92,8950.0,69.0715,69.0984,69.0625,69.0894,8950.0
2019-11-08 10:20:00,76.93,76.93,76.89,76.91,1470.0,69.0984,69.0984,69.0625,69.0804,1470.0
2019-11-08 10:25:00,76.92,76.94,76.92,76.94,4900.0,69.0894,69.1074,69.0894,69.1074,4900.0
2019-11-08 10:30:00,76.95,76.96,76.94,76.95,3301.0,69.1164,69.1253,69.1074,69.1164,3301.0
2019-11-08 10:35:00,76.95,76.96,76.93,76.95,5088.0,69.1164,69.1253,69.0984,69.1164,5088.0
2019-11-08 10:40:00,76.95,76.99,76.93,76.98,9084.0,69.1164,69.1523,69.0984,69.1433,9084.0
2019-11-08 10:45:00,76.99,77.0,76.96,76.97,4151.0,69.1523,69.1613,69.1253,69.1343,4151.0
2019-11-08 10:50:00,76.97,76.98,76.95,76.97,6158.0,69.1343,69.1433,69.1164,69.1343,6158.0
2019-11-08 10:55:00,76.97,76.97,76.95,76.97,3199.0,69.1343,69.1343,69.1164,69.1343,3199.0
2019-11-08 11:00:00,76.98,77.01,76.97,77.0,9905.0,69.1433,69.1703,69.1343,69.1613,9905.0
2019-11-08 11:05:00,76.98,76.98,76.96,76.96,3116.0,69.1433,69.1433,69.1253,69.1253,3116.0
2019-11-08 11:10:00,76.97,76.99,76.96,76.97,2255.0,69.1343,69.1523,69.1253,69.1343,2255.0
2019-11-08 11:15:00,76.97,76.97,76.93,76.93,5541.0,69.1343,69.1343,69.0984,69.0984,5541.0
2019-11-08 11:20:00,76.94,76.94,76.91,76.91,5436.0,69.1074,69.1074,69.0804,69.0804,5436.0
2019-11-08 11:25:00,76.91,76.92,76.89,76.9,12098.0,69.0804,69.0894,69.0625,69.0715,12098.0
2019-11-08 11:30:00,76.91,76.94,76.91,76.93,6974.0,69.0804,69.1074,69.0804,69.0984,6974.0
2019-11-08 11:35:00,76.96,76.99,76.95,76.98,53190.0,69.1253,69.1523,69.1164,69.1433,53190.0
2019-11-08 11:40:00,76.98,76.99,76.97,76.98,23344.0,69.1433,69.1523,69.1343,69.1433,23344.0
2019-11-08 11:45:00,76.98,77.02,76.98,77.01,12757.0,69.1433,69.1792,69.1433,69.1703,12757.0
2019-11-08 11:50:00,77.01,77.01,76.99,77.0,16692.0,69.1703,69.1703,69.1523,69.1613,16692.0
2019-11-08 11:55:00,77.01,77.01,76.99,77.0,9207.0,69.1703,69.1703,69.1523,69.1613,9207.0
2019-11-08 12:00:00,77.0,77.01,77.0,77.01,8384.0,69.1613,69.1703,69.1613,69.1703,8384.0
2019-11-08 12:05:00,77.01,77.02,76.99,77.02,18061.0,69.1703,69.1792,69.1523,69.1792,18061.0
2019-11-08 12:10:00,77.02,77.03,77.01,77.02,162575.0,69.1792,69.1882,69.1703,69.1792,162575.0
2019-11-08 12:15:00,77.02,77.02,77.0,77.02,24756.0,69.1792,69.1792,69.1613,69.1792,24756.0
2019-11-08 12:20:00,77.01,77.02,77.0,77.01,11231.0,69.1703,69.1792,69.1613,69.1703,11231.0
2019-11-08 12:25:00,77.01,77.02,77.01,77.01,10580.0,69.1703,69.1792,69.1703,69.1703,10580.0
2019-11-08 12:30:00,77.01,77.03,77.0,77.01,263398.0,69.1703,69.1882,69.1613,69.1703,263398.0
2019-11-08 12:35:00,77.0,77.02,77.0,77.02,12065.0,69.1613,69.1792,69.1613,69.1792,12065.0
2019-11-08 12:40:00,77.02,77.02,76.99,77.0,7491.0,69.1792,69.1792,69.1523,69.1613,7491.0
2019-11-08 12:45:00,77.0,77.0,76.98,76.98,3480.0,69.1613,69.1613,69.1433,69.1433,3480.0
2019-11-08 12:50:00,76.98,77.0,76.97,77.0,5583.0,69.1433,69.1613,69.1343,69.1613,5583.0
2019-11-08 12:55:00,77.0,77.0,76.99,77.0,6100.0,69.1613,69.1613,69.1523,69.1613,6100.0
2019-11-08 13:00:00,77.0,77.0,76.99,77.0,12506.0,69.1613,69.1613,69.1523,69.1613,12506.0
2019-11-08 13:05:00,77.0,77.0,76.98,76.98,12900.0,69.1613,69.1613,69.1433,69.1433,12900.0
2019-11-08 13:10:00,76.98,76.99,76.98,76.99,20157.0,69.1433,69.1523,69.1433,69.1523,20157.0
2019-11-08 13:15:00,76.98,77.0,76.98,76.98,10361.0,69.1433,69.1613,69.1433,69.1433,10361.0
2019-11-08 13:20:00,76.98,76.99,76.97,76.98,7439.0,69.1433,69.1523,69.1343,69.1433,7439.0
2019-11-08 13:25:00,76.97,76.98,76.96,76.98,8417.0,69.1343,69.1433,69.1253,69.1433,8417.0
2019-11-08 13:30:00,76.98,76.98,76.97,76.97,5008.0,69.1433,69.1433,69.1343,69.1343,5008.0
2019-11-08 13:35:00,76.98,76.98,76.96,76.98,26040.0,69.1433,69.1433,69.1253,69.1433,26040.0
2019-11-08 13:40:00,76.98,76.99,76.97,76.98,7044.0,69.1433,69.1523,69.1343,69.1433,7044.0
2019-11-08 13:45:00,76.98,76.99,76.97,76.98,19200.0,69.1433,69.1523,69.1343,69.1433,19200.0
2019-11-08 13:50:00,76.97,76.98,76.96,76.96,7186.0,69.1343,69.1433,69.1253,69.1253,7186.0
2019-11-08 13:55:00,76.97,76.98,76.94,76.95,20853.0,69.1343,69.1433,69.1074,69.1164,20853.0
2019-11-08 14:00:00,76.94,76.96,76.94,76.95,26996.0,69.1074,69.1253,69.1074,69.1164,26996.0
2019-11-08 14:05:00,76.95,76.97,76.95,76.96,7149.0,69.1164,69.1343,69.1164,69.1253,7149.0
2019-11-08 14:10:00,76.97,76.97,76.95,76.96,12240.0,69.1343,69.1343,69.1164,69.1253,12240.0
2019-11-08 14:15:00,76.96,76.97,76.95,76.95,20033.0,69.1253,69.1343,69.1164,69.1164,20033.0
2019-11-08 14:20:00,76.95,76.96,76.95,76.95,13800.0,69.1164,69.1253,69.1164,69.1164,13800.0
2019-11-08 14:25:00,76.95,76.96,76.94,76.95,12010.0,69.1164,69.1253,69.1074,69.1164,12010.0
2019-11-08 14:30:00,76.95,76.96,76.94,76.95,23033.0,69.1164,69.1253,69.1074,69.1164,23033.0
2019-11-08 14:35:00,76.95,76.96,76.94,76.94,15030.0,69.1164,69.1253,69.1074,69.1074,15030.0
2019-11-08 14:40:00,76.95,76.97,76.94,76.97,14524.0,69.1164,69.1343,69.1074,69.1343,14524.0
2019-11-08 14:45:00,76.97,76.97,76.94,76.94,16342.0,69.1343,69.1343,69.1074,69.1074,16342.0
2019-11-08 14:50:00,76.95,76.95,76.94,76.95,10646.0,69.1164,69.1164,69.1074,69.1164,10646.0
2019-11-08 14:55:00,76.95,76.98,76.94,76.98,36805.0,69.1164,69.1433,69.1074,69.1433,36805.0
2019-11-08 15:00:00,76.97,76.99,76.97,76.99,51678.0,69.1343,69.1523,69.1343,69.1523,51678.0
2019-11-08 15:05:00,76.99,76.99,76.98,76.99,6425.0,69.1523,69.1523,69.1433,69.1523,6425.0
2019-11-08 15:10:00,76.99,77.02,76.99,77.02,13892.0,69.1523,69.1792,69.1523,69.1792,13892.0
2019-11-08 15:15:00,77.02,77.03,77.01,77.03,9817.0,69.1792,69.1882,69.1703,69.1882,9817.0
2019-11-08 15:20:00,77.03,77.04,77.02,77.04,2200.0,69.1882,69.1972,69.1792,69.1972,2200.0
2019-11-08 15:25:00,77.04,77.04,77.03,77.03,8340.0,69.1972,69.1972,69.1882,69.1882,8340.0
2019-11-08 15:30:00,77.03,77.06,77.03,77.03,18481.0,69.1882,69.2152,69.1882,69.1882,18481.0
2019-11-08 15:35:00,77.03,77.05,77.03,77.05,14201.0,69.1882,69.2062,69.1882,69.2062,14201.0
2019-11-08 15:40:00,77.06,77.07,77.04,77.06,81175.0,69.2152,69.2241,69.1972,69.2152,81175.0
2019-11-08 15:45:00,77.06,77.06,77.02,77.04,6794.0,69.2152,69.2152,69.1792,69.1972,6794.0
2019-11-08 15:50:00,77.04,77.08,77.04,77.08,15787.0,69.1972,69.2331,69.1972,69.2331,15787.0
2019-11-08 15:55:00,77.08,77.13,77.06,77.12,79467.0,69.2331,69.278,69.2152,69.2691,79467.0
2019-11-11 09:30:00,76.69,76.74,76.6,76.74,16604.0,68.8828,68.9277,68.802,68.9277,16604.0
2019-11-11 09:35:00,76.74,76.75,76.72,76.74,16259.0,68.9277,68.9367,68.9098,68.9277,16259.0
2019-11-11 09:40:00,76.74,76.74,76.71,76.73,100314.0,68.9277,68.9277,68.9008,68.9188,100314.0
2019-11-11 09:45:00,76.73,76.83,76.72,76.81,20522.0,68.9188,69.0086,68.9098,68.9906,20522.0
2019-11-11 09:50:00,76.82,76.83,76.81,76.83,16221.0,68.9996,69.0086,68.9906,69.0086,16221.0
2019-11-11 09:55:00,76.82,76.83,76.8,76.83,22946.0,68.9996,69.0086,68.9816,69.0086,22946.0
2019-11-11 10:00:00,76.84,76.85,76.82,76.83,14426.0,69.0176,69.0265,68.9996,69.0086,14426.0
2019-11-11 10:05:00,76.83,76.84,76.82,76.84,14668.0,69.0086,69.0176,68.9996,69.0176,14668.0
2019-11-11 10:10:00,76.84,76.86,76.83,76.85,12426.0,69.0176,69.0355,69.0086,69.0265,12426.0
2019-11-11 10:15:00,76.86,76.86,76.84,76.84,19299.0,69.0355,69.0355,69.0176,69.0176,19299.0
2019-11-11 10:20:00,76.85,76.87,76.84,76.86,14881.0,69.0265,69.0445,69.0176,69.0355,14881.0
2019-11-11 10:25:00,76.87,76.89,76.86,76.87,11791.0,69.0445,69.0625,69.0355,69.0445,11791.0
2019-11-11 10:30:00,76.87,76.88,76.85,76.86,10391.0,69.0445,69.0535,69.0265,69.0355,10391.0
2019-11-11 10:35:00,76.86,76.86,76.84,76.84,28986.0,69.0355,69.0355,69.0176,69.0176,28986.0
2019-11-11 10:40:00,76.84,76.86,76.84,76.85,28639.0,69.0176,69.0355,69.0176,69.0265,28639.0
2019-11-11 10:45:00,76.84,76.87,76.84,76.86,39423.0,69.0176,69.0445,69.0176,69.0355,39423.0
2019-11-11 10:50:00,76.86,76.87,76.85,76.86,13536.0,69.0355,69.0445,69.0265,69.0355,13536.0
2019-11-11 10:55:00,76.86,76.86,76.83,76.83,22060.0,69.0355,69.0355,69.0086,69.0086,22060.0
2019-11-11 11:00:00,76.83,76.88,76.83,76.86,13265.0,69.0086,69.0535,69.0086,69.0355,13265.0
2019-11-11 11:05:00,76.86,76.86,76.85,76.86,2500.0,69.0355,69.0355,69.0265,69.0355,2500.0
2019-11-11 11:10:00,76.86,76.87,76.85,76.86,18227.0,69.0355,69.0445,69.0265,69.0355,18227.0
2019-11-11 11:15:00,76.85,76.86,76.84,76.85,1625.0,69.0265,69.0355,69.0176,69.0265,1625.0
2019-11-11 11:20:00,76.84,76.85,76.82,76.83,60972.0,69.0176,69.0265,68.9996,69.0086,60972.0
2019-11-11 11:25:00,76.82,76.84,76.82,76.83,16210.0,68.9996,69.0176,68.9996,69.0086,16210.0
2019-11-11 11:30:00,76.84,76.85,76.83,76.83,11252.0,69.0176,69.0265,69.0086,69.0086,11252.0
2019-11-11 11:35:00,76.83,76.85,76.82,76.85,47921.0,69.0086,69.0265,68.9996,69.0265,47921.0
2019-11-11 11:40:00,76.84,76.87,76.84,76.87,9417.0,69.0176,69.0445,69.0176,69.0445,9417.0
2019-11-11 11:45:00,76.86,76.87,76.85,76.87,6576.0,69.0355,69.0445,69.0265,69.0445,6576.0
2019-11-11 11:50:00,76.86,76.88,76.85,76.87,14978.0,69.0355,69.0535,69.0265,69.0445,14978.0
2019-11-11 11:55:00,76.87,76.88,76.87,76.88,569.0,69.0445,69.0535,69.0445,69.0535,569.0
2019-11-11 12:00:00,76.89,76.9,76.88,76.89,41026.0,69.0625,69.0715,69.0535,69.0625,41026.0
2019-11-11 12:05:00,76.88,76.89,76.87,76.88,1956.0,69.0535,69.0625,69.0445,69.0535,1956.0
2019-11-11 12:10:00,76.87,76.88,76.87,76.88,1437.0,69.0445,69.0535,69.0445,69.0535,1437.0
2019-11-11 12:15:00,76.88,76.91,76.87,76.9,27930.0,69.0535,69.0804,69.0445,69.0715,27930.0
2019-11-11 12:20:00,76.9,76.9,76.88,76.89,1970.0,69.0715,69.0715,69.0535,69.0625,1970.0
2019-11-11 12:25:00,76.89,76.9,76.88,76.9,11319.0,69.0625,69.0715,69.0535,69.0715,11319.0
2019-11-11 12:30:00,76.91,76.92,76.9,76.92,8195.0,69.0804,69.0894,69.0715,69.0894,8195.0
2019-11-11 12:35:00,76.92,76.92,76.91,76.92,843.0,69.0894,69.0894,69.0804,69.0894,843.0
2019-11-11 12:40:00,76.92,76.93,76.92,76.93,1100.0,69.0894,69.0984,69.0894,69.0984,1100.0
2019-11-11 12:45:00,76.93,76.93,76.92,76.93,300.0,69.0984,69.0984,69.0894,69.0984,300.0
2019-11-11 12:50:00,76.92,76.93,76.92,76.92,2105.0,69.0894,69.0984,69.0894,69.0894,2105.0
2019-11-11 12:55:00,76.93,76.93,76.93,76.93,6695.0,69.0984,69.0984,69.0984,69.0984,6695.0
2019-11-11 13:00:00,76.93,76.94,76.93,76.93,2219.0,69.0984,69.1074,69.0984,69.0984,2219.0
2019-11-11 13:05:00,76.94,76.94,76.92,76.93,6719.0,69.1074,69.1074,69.0894,69.0984,6719.0
2019-11-11 13:10:00,76.94,76.94,76.92,76.93,2038.0,69.1074,69.1074,69.0894,69.0984,2038.0
2019-11-11 13:15:00,76.94,76.94,76.93,76.94,392.0,69.1074,69.1074,69.0984,69.1074,392.0
2019-11-11 13:20:00,76.93,76.94,76.93,76.94,600.0,69.0984,69.1074,69.0984,69.1074,600.0
2019-11-11 13:25:00,76.94,76.96,76.94,76.96,3727.0,69.1074,69.1253,69.1074,69.1253,3727.0
2019-11-11 13:30:00,76.96,76.97,76.95,76.95,27828.0,69.1253,69.1343,69.1164,69.1164,27828.0
2019-11-11 13:35:00,76.97,76.98,76.96,76.98,11714.0,69.1343,69.1433,69.1253,69.1433,11714.0
2019-11-11 13:40:00,76.98,76.98,76.97,76.98,5534.0,69.1433,69.1433,69.1343,69.1433,5534.0
2019-11-11 13:45:00,76.99,76.99,76.97,76.98,1080.0,69.1523,69.1523,69.1343,69.1433,1080.0
2019-11-11 13:50:00,76.98,76.99,76.97,76.97,4490.0,69.1433,69.1523,69.1343,69.1343,4490.0
2019-11-11 13:55:00,76.97,76.98,76.97,76.98,9003.0,69.1343,69.1433,69.1343,69.1433,9003.0
2019-11-11 14:00:00,76.98,76.98,76.97,76.97,1200.0,69.1433,69.1433,69.1343,69.1343,1200.0
2019-11-11 14:05:00,76.97,76.98,76.97,76.98,4348.0,69.1343,69.1433,69.1343,69.1433,4348.0
2019-11-11 14:10:00,76.98,76.98,76.97,76.97,811.0,69.1433,69.1433,69.1343,69.1343,811.0
2019-11-11 14:15:00,76.97,76.97,76.96,76.97,359.0,69.1343,69.1343,69.1253,69.1343,359.0
2019-11-11 14:20:00,76.98,76.98,76.97,76.97,978.0,69.1433,69.1433,69.1343,69.1343,978.0
2019-11-11 14:25:00,76.97,76.97,76.96,76.97,540.0,69.1343,69.1343,69.1253,69.1343,540.0
2019-11-11 14:30:00,76.97,76.98,76.96,76.98,7303.0,69.1343,69.1433,69.1253,69.1433,7303.0
2019-11-11 14:35:00,76.97,76.97,76.96,76.97,100.0,69.1343,69.1343,69.1253,69.1343,100.0
2019-11-11 14:40:00,76.97,76.97,76.97,76.97,0.0,69.1343,69.1343,69.1343,69.1343,0.0
2019-11-11 14:45:00,76.96,76.96,76.95,76.95,12619.0,69.1253,69.1253,69.1164,69.1164,12619.0
2019-11-11 14:50:00,76.96,76.96,76.94,76.95,1080.0,69.1253,69.1253,69.1074,69.1164,1080.0
2019-11-11 14:55:00,76.96,76.97,76.96,76.96,1940.0,69.1253,69.1343,69.1253,69.1253,1940.0
2019-11-11 15:00:00,76.96,76.98,76.96,76.98,1818.0,69.1253,69.1433,69.1253,69.1433,1818.0
2019-11-11 15:05:00,76.98,76.98,76.97,76.98,4429.0,69.1433,69.1433,69.1343,69.1433,4429.0
2019-11-11 15:10:00,76.97,76.98,76.96,76.97,8882.0,69.1343,69.1433,69.1253,69.1343,8882.0
2019-11-11 15:15:00,76.97,76.98,76.95,76.96,3700.0,69.1343,69.1433,69.1164,69.1253,3700.0
2019-11-11 15:20:00,76.96,76.96,76.95,76.96,10064.0,69.1253,69.1253,69.1164,69.1253,10064.0
2019-11-11 15:25:00,76.95,76.96,76.94,76.95,31054.0,69.1164,69.1253,69.1074,69.1164,31054.0
2019-11-11 15:30:00,76.95,76.97,76.93,76.93,8661.0,69.1164,69.1343,69.0984,69.0984,8661.0
2019-11-11 15:35:00,76.94,76.94,76.92,76.94,4408.0,69.1074,69.1074,69.0894,69.1074,4408.0
2019-11-11 15:40:00,76.94,76.94,76.91,76.92,11915.0,69.1074,69.1074,69.0804,69.0894,11915.0
2019-11-11 15:45:00,76.92,76.93,76.91,76.92,10606.0,69.0894,69.0984,69.0804,69.0894,10606.0
2019-11-11 15:50:00,76.92,76.92,76.9,76.91,29458.0,69.0894,69.0894,69.0715,69.0804,29458.0
2019-11-11 15:55:00,76.91,76.95,76.91,76.95,19849.0,69.0804,69.1164,69.0804,69.1164,19849.0
2019-11-12 09:30:00,76.97,76.98,76.89,76.98,43718.0,69.1343,69.1433,69.0625,69.1433,43718.0
2019-11-12 09:35:00,76.97,77.01,76.97,77.0,23450.0,69.1343,69.1703,69.1343,69.1613,23450.0
2019-11-12 09:40:00,77.0,77.01,76.99,77.01,4235.0,69.1613,69.1703,69.1523,69.1703,4235.0
2019-11-12 09:45:00,77.01,77.04,77.0,77.03,29223.0,69.1703,69.1972,69.1613,69.1882,29223.0
2019-11-12 09:50:00,77.02,77.07,77.02,77.04,11411.0,69.1792,69.2241,69.1792,69.1972,11411.0
2019-11-12 09:55:00,77.05,77.08,77.04,77.08,31615.0,69.2062,69.2331,69.1972,69.2331,31615.0
2019-11-12 10:00:00,77.09,77.09,77.05,77.06,27958.0,69.2421,69.2421,69.2062,69.2152,27958.0
2019-11-12 10:05:00,77.06,77.11,77.06,77.11,10217.0,69.2152,69.2601,69.2152,69.2601,10217.0
2019-11-12 10:10:00,77.11,77.12,77.09,77.1,5403.0,69.2601,69.2691,69.2421,69.2511,5403.0
2019-11-12 10:15:00,77.11,77.11,77.1,77.1,7036.0,69.2601,69.2601,69.2511,69.2511,7036.0
2019-11-12 10:20:00,77.11,77.14,77.11,77.14,13278.0,69.2601,69.287,69.2601,69.287,13278.0
2019-11-12 10:25:00,77.14,77.16,77.13,77.15,7041.0,69.287,69.305,69.278,69.296,7041.0
2019-11-12 10:30:00,77.14,77.15,77.13,77.13,1500.0,69.287,69.296,69.278,69.278,1500.0
2019-11-12 10:35:00,77.14,77.16,77.13,77.14,30655.0,69.287,69.305,69.278,69.287,30655.0
2019-11-12 10:40:00,77.15,77.18,77.13,77.15,43520.0,69.296,69.3229,69.278,69.296,43520.0
2019-11-12 10:45:00,77.16,77.18,77.15,77.17,10550.0,69.305,69.3229,69.296,69.314,10550.0
2019-11-12 10:50:00,77.17,77.19,77.15,77.19,9951.0,69.314,69.3319,69.296,69.3319,9951.0
2019-11-12 10:55:00,77.18,77.18,77.15,77.15,11020.0,69.3229,69.3229,69.296,69.296,11020.0
2019-11-12 11:00:00,77.16,77.16,77.13,77.14,17267.0,69.305,69.305,69.278,69.287,17267.0
2019-11-12 11:05:00,77.14,77.17,77.12,77.17,23629.0,69.287,69.314,69.2691,69.314,23629.0
2019-11-12 11:10:00,77.17,77.17,77.15,77.16,2537.0,69.314,69.314,69.296,69.305,2537.0
2019-11-12 11:15:00,77.16,77.19,77.16,77.17,23063.0,69.305,69.3319,69.305,69.314,23063.0
2019-11-12 11:20:00,77.19,77.19,77.17,77.17,1746.0,69.3319,69.3319,69.314,69.314,1746.0
2019-11-12 11:25:00,77.17,77.18,77.13,77.15,14848.0,69.314,69.3229,69.278,69.296,14848.0
2019-11-12 11:30:00,77.15,77.15,77.13,77.14,13350.0,69.296,69.296,69.278,69.287,13350.0
2019-11-12 11:35:00,77.12,77.13,77.11,77.11,13902.0,69.2691,69.278,69.2601,69.2601,13902.0
2019-11-12 11:40:00,77.11,77.12,77.11,77.12,2400.0,69.2601,69.2691,69.2601,69.2691,2400.0
2019-11-12 11:45:00,77.12,77.12,77.06,77.08,17363.0,69.2691,69.2691,69.2152,69.2331,17363.0
2019-11-12 11:50:00,77.07,77.1,77.06,77.08,24697.0,69.2241,69.2511,69.2152,69.2331,24697.0
2019-11-12 11:55:00,77.09,77.09,77.06,77.06,10778.0,69.2421,69.2421,69.2152,69.2152,10778.0
2019-11-12 12:00:00,77.07,77.08,77.03,77.03,6898.0,69.2241,69.2331,69.1882,69.1882,6898.0
2019-11-12 12:05:00,77.03,77.06,77.03,77.03,6354.0,69.1882,69.2152,69.1882,69.1882,6354.0
2019-11-12 12:10:00,77.04,77.09,77.03,77.07,9068.0,69.1972,69.2421,69.1882,69.2241,9068.0
2019-11-12 12:15:00,77.06,77.06,77.04,77.04,1904.0,69.2152,69.2152,69.1972,69.1972,1904.0
2019-11-12 12:20:00,77.02,77.03,77.02,77.02,5510.0,69.1792,69.1882,69.1792,69.1792,5510.0
2019-11-12 12:25:00,77.02,77.04,77.01,77.03,6805.0,69.1792,69.1972,69.1703,69.1882,6805.0
2019-11-12 12:30:00,77.03,77.06,77.03,77.04,7612.0,69.1882,69.2152,69.1882,69.1972,7612.0
2019-11-12 12:35:00,77.04,77.06,77.04,77.05,7565.0,69.1972,69.2152,69.1972,69.2062,7565.0
2019-11-12 12:40:00,77.05,77.06,77.03,77.04,6067.0,69.2062,69.2152,69.1882,69.1972,6067.0
2019-11-12 12:45:00,77.01,77.02,76.99,77.0,48904.0,69.1703,69.1792,69.1523,69.1613,48904.0
2019-11-12 12:50:00,76.99,77.01,76.96,77.0,7983.0,69.1523,69.1703,69.1253,69.1613,7983.0
2019-11-12 12:55:00,77.01,77.06,77.01,77.05,3011.0,69.1703,69.2152,69.1703,69.2062,3011.0
2019-11-12 13:00:00,77.05,77.07,77.04,77.06,4720.0,69.2062,69.2241,69.1972,69.2152,4720.0
2019-11-12 13:05:00,77.07,77.07,77.06,77.07,3099.0,69.2241,69.2241,69.2152,69.2241,3099.0
2019-11-12 13:10:00,77.08,77.09,77.07,77.08,4106.0,69.2331,69.2421,69.2241,69.2331,4106.0
2019-11-12 13:15:00,77.08,77.08,77.07,77.07,2886.0,69.2331,69.2331,69.2241,69.2241,2886.0
2019-11-12 13:20:00,77.07,77.09,77.06,77.06,34582.0,69.2241,69.2421,69.2152,69.2152,34582.0
2019-11-12 13:25:00,77.06,77.06,77.03,77.03,1634.0,69.2152,69.2152,69.1882,69.1882,1634.0
2019-11-12 13:30:00,77.04,77.05,77.04,77.05,3084.0,69.1972,69.2062,69.1972,69.2062,3084.0
2019-11-12 13:35:00,77.05,77.05,77.03,77.05,9119.0,69.2062,69.2062,69.1882,69.2062,9119.0
2019-11-12 13:40:00,77.06,77.07,77.05,77.07,3616.0,69.2152,69.2241,69.2062,69.2241,3616.0
2019-11-12 13:45:00,77.06,77.08,77.06,77.08,7084.0,69.2152,69.2331,69.2152,69.2331,7084.0
2019-11-12 13:50:00,77.08,77.09,77.07,77.08,4373.0,69.2331,69.2421,69.2241,69.2331,4373.0
2019-11-12 13:55:00,77.08,77.08,77.06,77.06,8321.0,69.2331,69.2331,69.2152,69.2152,8321.0
2019-11-12 14:00:00,77.06,77.06,77.0,77.01,9692.0,69.2152,69.2152,69.1613,69.1703,9692.0
2019-11-12 14:05:00,77.0,77.0,76.98,76.99,3607.0,69.1613,69.1613,69.1433,69.1523,3607.0
2019-11-12 14:10:00,76.99,77.0,76.93,76.93,22066.0,69.1523,69.1613,69.0984,69.0984,22066.0
2019-11-12 14:15:00,76.92,76.95,76.92,76.93,10889.0,69.0894,69.1164,69.0894,69.0984,10889.0
2019-11-12 14:20:00,76.92,76.94,76.92,76.94,3538.0,69.0894,69.1074,69.0894,69.1074,3538.0
2019-11-12 14:25:00,76.93,76.94,76.91,76.93,6583.0,69.0984,69.1074,69.0804,69.0984,6583.0
2019-11-12 14:30:00,76.93,76.96,76.93,76.95,13036.0,69.0984,69.1253,69.0984,69.1164,13036.0
2019-11-12 14:35:00,76.95,76.97,76.93,76.93,61330.0,69.1164,69.1343,69.0984,69.0984,61330.0
2019-11-12 14:40:00,76.94,76.94,76.9,76.9,3874.0,69.1074,69.1074,69.0715,69.0715,3874.0
2019-11-12 14:45:00,76.92,76.93,76.9,76.9,10296.0,69.0894,69.0984,69.0715,69.0715,10296.0
2019-11-12 14:50:00,76.9,76.9,76.85,76.85,8395.0,69.0715,69.0715,69.0265,69.0265,8395.0
2019-11-12 14:55:00,76.83,76.85,76.81,76.85,6224.0,69.0086,69.0265,68.9906,69.0265,6224.0
2019-11-12 15:00:00,76.85,76.87,76.85,76.87,48923.0,69.0265,69.0445,69.0265,69.0445,48923.0
2019-11-12 15:05:00,76.87,76.89,76.87,76.88,9972.0,69.0445,69.0625,69.0445,69.0535,9972.0
2019-11-12 15:10:00,76.88,76.89,76.86,76.86,7057.0,69.0535,69.0625,69.0355,69.0355,7057.0
2019-11-12 15:15:00,76.86,76.88,76.84,76.87,10984.0,69.0355,69.0535,69.0176,69.0445,10984.0
2019-11-12 15:20:00,76.87,76.89,76.87,76.87,7063.0,69.0445,69.0625,69.0445,69.0445,7063.0
2019-11-12 15:25:00,76.89,76.91,76.88,76.9,10378.0,69.0625,69.0804,69.0535,69.0715,10378.0
2019-11-12 15:30:00,76.89,76.93,76.89,76.91,12516.0,69.0625,69.0984,69.0625,69.0804,12516.0
2019-11-12 15:35:00,76.92,76.92,76.9,76.91,5621.0,69.0894,69.0894,69.0715,69.0804,5621.0
2019-11-12 15:40:00,76.91,76.93,76.9,76.91,21347.0,69.0804,69.0984,69.0715,69.0804,21347.0
2019-11-12 15:45:00,76.91,76.93,76.9,76.93,16156.0,69.0804,69.0984,69.0715,69.0984,16156.0
2019-11-12 15:50:00,76.94,76.96,76.92,76.94,17240.0,69.1074,69.1253,69.0894,69.1074,17240.0
2019-11-12 15:55:00,76.94,76.98,76.93,76.97,29139.0,69.1074,69.1433,69.0984,69.1343,29139.0
2019-11-13 09:30:00,76.57,76.65,76.46,76.65,23767.0,68.775,68.8469,68.6762,68.8469,23767.0
2019-11-13 09:35:00,76.69,76.69,76.67,76.68,3886.0,68.8828,68.8828,68.8649,68.8738,3886.0
2019-11-13 09:40:00,76.68,76.69,76.64,76.64,13146.0,68.8738,68.8828,68.8379,68.8379,13146.0
2019-11-13 09:45:00,76.64,76.66,76.62,76.62,49655.0,68.8379,68.8559,68.82,68.82,49655.0
2019-11-13 09:50:00,76.61,76.62,76.58,76.62,3375.0,68.811,68.82,68.784,68.82,3375.0
2019-11-13 09:55:00,76.63,76.68,76.63,76.68,31592.0,68.8289,68.8738,68.8289,68.8738,31592.0
2019-11-13 10:00:00,76.68,76.73,76.66,76.72,6222.0,68.8738,68.9188,68.8559,68.9098,6222.0
2019-11-13 10:05:00,76.72,76.73,76.71,76.72,2580.0,68.9098,68.9188,68.9008,68.9098,2580.0
2019-11-13 10:10:00,76.74,76.74,76.72,76.73,37041.0,68.9277,68.9277,68.9098,68.9188,37041.0
2019-11-13 10:15:00,76.74,76.75,76.72,76.75,5314.0,68.9277,68.9367,68.9098,68.9367,5314.0
2019-11-13 10:20:00,76.75,76.76,76.74,76.74,6211.0,68.9367,68.9457,68.9277,68.9277,6211.0
2019-11-13 10:25:00,76.74,76.75,76.72,76.73,6947.0,68.9277,68.9367,68.9098,68.9188,6947.0
2019-11-13 10:30:00,76.73,76.76,76.68,76.7,9874.0,68.9188,68.9457,68.8738,68.8918,9874.0
2019-11-13 10:35:00,76.69,76.8,76.68,76.79,7570.0,68.8828,68.9816,68.8738,68.9726,7570.0
2019-11-13 10:40:00,76.8,76.81,76.76,76.77,9890.0,68.9816,68.9906,68.9457,68.9547,9890.0
2019-11-13 10:45:00,76.79,76.82,76.79,76.79,6295.0,68.9726,68.9996,68.9726,68.9726,6295.0
2019-11-13 10:50:00,76.8,76.83,76.79,76.8,12996.0,68.9816,69.0086,68.9726,68.9816,12996.0
2019-11-13 10:55:00,76.8,76.81,76.79,76.81,7691.0,68.9816,68.9906,68.9726,68.9906,7691.0
2019-11-13 11:00:00,76.82,76.82,76.8,76.8,5896.0,68.9996,68.9996,68.9816,68.9816,5896.0
2019-11-13 11:05:00,76.78,76.79,76.78,76.78,7443.0,68.9637,68.9726,68.9637,68.9637,7443.0
2019-11-13 11:10:00,76.77,76.77,76.74,76.76,6086.0,68.9547,68.9547,68.9277,68.9457,6086.0
2019-11-13 11:15:00,76.76,76.8,76.76,76.79,30368.0,68.9457,68.9816,68.9457,68.9726,30368.0
2019-11-13 11:20:00,76.78,76.8,76.78,76.79,12386.0,68.9637,68.9816,68.9637,68.9726,12386.0
2019-11-13 11:25:00,76.79,76.79,76.77,76.77,13427.0,68.9726,68.9726,68.9547,68.9547,13427.0
2019-11-13 11:30:00,76.77,76.81,76.76,76.81,1625.0,68.9547,68.9906,68.9457,68.9906,1625.0
2019-11-13 11:35:00,76.81,76.81,76.8,76.81,2314.0,68.9906,68.9906,68.9816,68.9906,2314.0
2019-11-13 11:40:00,76.81,76.87,76.81,76.87,6190.0,68.9906,69.0445,68.9906,69.0445,6190.0
2019-11-13 11:45:00,76.87,76.87,76.84,76.85,8450.0,69.0445,69.0445,69.0176,69.0265,8450.0
2019-11-13 11:50:00,76.86,76.87,76.85,76.87,4649.0,69.0355,69.0445,69.0265,69.0445,4649.0
2019-11-13 11:55:00,76.85,76.86,76.85,76.85,16817.0,69.0265,69.0355,69.0265,69.0265,16817.0
2019-11-13 12:00:00,76.86,76.88,76.82,76.83,2800.0,69.0355,69.0535,68.9996,69.0086,2800.0
2019-11-13 12:05:00,76.84,76.84,76.83,76.84,200.0,69.0176,69.0176,69.0086,69.0176,200.0
2019-11-13 12:10:00,76.84,76.87,76.84,76.87,1173.0,69.0176,69.0445,69.0176,69.0445,1173.0
2019-11-13 12:15:00,76.87,76.88,76.86,76.88,1462.0,69.0445,69.0535,69.0355,69.0535,1462.0
2019-11-13 12:20:00,76.87,76.88,76.87,76.88,3509.0,69.0445,69.0535,69.0445,69.0535,3509.0
2019-11-13 12:25:00,76.89,76.89,76.86,76.88,22674.0,69.0625,69.0625,69.0355,69.0535,22674.0
2019-11-13 12:30:00,76.89,76.89,76.88,76.89,1200.0,69.0625,69.0625,69.0535,69.0625,1200.0
2019-11-13 12:35:00,76.89,76.91,76.89,76.91,3787.0,69.0625,69.0804,69.0625,69.0804,3787.0
2019-11-13 12:40:00,76.92,76.93,76.89,76.9,2644.0,69.0894,69.0984,69.0625,69.0715,2644.0
2019-11-13 12:45:00,76.89,76.91,76.89,76.9,2249.0,69.0625,69.0804,69.0625,69.0715,2249.0
2019-11-13 12:50:00,76.91,76.92,76.89,76.91,1215.0,69.0804,69.0894,69.0625,69.0804,1215.0
2019-11-13 12:55:00,76.9,76.91,76.89,76.9,2605.0,69.0715,69.0804,69.0625,69.0715,2605.0
2019-11-13 13:00:00,76.91,76.91,76.89,76.9,300.0,69.0804,69.0804,69.0625,69.0715,300.0
2019-11-13 13:05:00,76.91,76.92,76.91,76.92,6708.0,69.0804,69.0894,69.0804,69.0894,6708.0
2019-11-13 13:10:00,76.91,76.92,76.9,76.91,2212.0,69.0804,69.0894,69.0715,69.0804,2212.0
2019-11-13 13:15:00,76.9,76.9,76.89,76.9,576.0,69.0715,69.0715,69.0625,69.0715,576.0
2019-11-13 13:20:00,76.91,76.92,76.89,76.89,1550.0,69.0804,69.0894,69.0625,69.0625,1550.0
2019-11-13 13:25:00,76.88,76.89,76.87,76.89,1962.0,69.0535,69.0625,69.0445,69.0625,1962.0
2019-11-13 13:30:00,76.89,76.91,76.89,76.91,6217.0,69.0625,69.0804,69.0625,69.0804,6217.0
2019-11-13 13:35:00,76.9,76.91,76.89,76.9,3400.0,69.0715,69.0804,69.0625,69.0715,3400.0
2019-11-13 13:40:00,76.9,76.91,76.89,76.9,1941.0,69.0715,69.0804,69.0625,69.0715,1941.0
2019-11-13 13:45:00,76.89,76.91,76.89,76.91,22864.0,69.0625,69.0804,69.0625,69.0804,22864.0
2019-11-13 13:50:00,76.92,76.94,76.91,76.93,4252.0,69.0894,69.1074,69.0804,69.0984,4252.0
2019-11-13 13:55:00,76.92,76.93,76.69,76.77,216403.0,69.0894,69.0984,68.8828,68.9547,216403.0
2019-11-13 14:00:00,76.76,76.79,76.71,76.77,10393.0,68.9457,68.9726,68.9008,68.9547,10393.0
2019-11-13 14:05:00,76.77,76.79,76.75,76.77,5793.0,68.9547,68.9726,68.9367,68.9547,5793.0
2019-11-13 14:10:00,76.75,76.75,76.72,76.72,2200.0,68.9367,68.9367,68.9098,68.9098,2200.0
2019-11-13 14:15:00,76.73,76.76,76.71,76.73,15742.0,68.9188,68.9457,68.9008,68.9188,15742.0
2019-11-13 14:20:00,76.74,76.74,76.71,76.71,8842.0,68.9277,68.9277,68.9008,68.9008,8842.0
2019-11-13 14:25:00,76.7,76.74,76.7,76.72,4505.0,68.8918,68.9277,68.8918,68.9098,4505.0
2019-11-13 14:30:00,76.75,76.76,76.74,76.75,865.0,68.9367,68.9457,68.9277,68.9367,865.0
2019-11-13 14:35:00,76.76,76.76,76.75,76.75,2569.0,68.9457,68.9457,68.9367,68.9367,2569.0
2019-11-13 14:40:00,76.76,76.81,76.76,76.81,5768.0,68.9457,68.9906,68.9457,68.9906,5768.0
2019-11-13 14:45:00,76.81,76.81,76.78,76.8,2664.0,68.9906,68.9906,68.9637,68.9816,2664.0
2019-11-13 14:50:00,76.8,76.82,76.79,76.81,2777.0,68.9816,68.9996,68.9726,68.9906,2777.0
2019-11-13 14:55:00,76.81,76.84,76.8,76.84,2825.0,68.9906,69.0176,68.9816,69.0176,2825.0
2019-11-13 15:00:00,76.84,76.88,76.83,76.86,32178.0,69.0176,69.0535,69.0086,69.0355,32178.0
2019-11-13 15:05:00,76.88,76.88,76.87,76.88,3517.0,69.0535,69.0535,69.0445,69.0535,3517.0
2019-11-13 15:10:00,76.87,76.88,76.86,76.88,2161.0,69.0445,69.0535,69.0355,69.0535,2161.0
2019-11-13 15:15:00,76.87,76.88,76.86,76.87,6223.0,69.0445,69.0535,69.0355,69.0445,6223.0
2019-11-13 15:20:00,76.88,76.89,76.86,76.87,3400.0,69.0535,69.0625,69.0355,69.0445,3400.0
2019-11-13 15:25:00,76.88,76.88,76.87,76.87,6939.0,69.0535,69.0535,69.0445,69.0445,6939.0
2019-11-13 15:30:00,76.87,76.89,76.83,76.87,6302.0,69.0445,69.0625,69.0086,69.0445,6302.0
2019-11-13 15:35:00,76.87,76.88,76.84,76.84,2867.0,69.0445,69.0535,69.0176,69.0176,2867.0
2019-11-13 15:40:00,76.83,76.87,76.83,76.87,7705.0,69.0086,69.0445,69.0086,69.0445,7705.0
2019-11-13 15:45:00,76.87,76.87,76.83,76.85,4530.0,69.0445,69.0445,69.0086,69.0265,4530.0
2019-11-13 15:50:00,76.85,76.85,76.78,76.83,27405.0,69.0265,69.0265,68.9637,69.0086,27405.0
2019-11-13 15:55:00,76.83,76.86,76.83,76.85,58257.0,69.0086,69.0355,69.0086,69.0265,58257.0
2019-11-14 09:30:00,76.66,76.73,76.6,76.73,15214.0,68.8559,68.9188,68.802,68.9188,15214.0
2019-11-14 09:35:00,76.74,76.77,76.74,76.76,3401.0,68.9277,68.9547,68.9277,68.9457,3401.0
2019-11-14 09:40:00,76.75,76.77,76.72,76.72,3932.0,68.9367,68.9547,68.9098,68.9098,3932.0
2019-11-14 09:45:00,76.72,76.75,76.71,76.75,3139.0,68.9098,68.9367,68.9008,68.9367,3139.0
2019-11-14 09:50:00,76.75,76.77,76.74,76.74,5611.0,68.9367,68.9547,68.9277,68.9277,5611.0
2019-11-14 09:55:00,76.77,76.77,76.75,76.76,3476.0,68.9547,68.9547,68.9367,68.9457,3476.0
2019-11-14 10:00:00,76.77,76.82,76.77,76.82,3200.0,68.9547,68.9996,68.9547,68.9996,3200.0
2019-11-14 10:05:00,76.81,76.82,76.8,76.81,11237.0,68.9906,68.9996,68.9816,68.9906,11237.0
2019-11-14 10:10:00,76.82,76.82,76.8,76.8,10944.0,68.9996,68.9996,68.9816,68.9816,10944.0
2019-11-14 10:15:00,76.81,76.82,76.8,76.81,9520.0,68.9906,68.9996,68.9816,68.9906,9520.0
2019-11-14 10:20:00,76.83,76.83,76.82,76.82,15420.0,69.0086,69.0086,68.9996,68.9996,15420.0
2019-11-14 10:25:00,76.81,76.81,76.77,76.78,5494.0,68.9906,68.9906,68.9547,68.9637,5494.0
2019-11-14 10:30:00,76.77,76.79,76.74,76.74,101656.0,68.9547,68.9726,68.9277,68.9277,101656.0
2019-11-14 10:35:00,76.75,76.77,76.74,76.75,16323.0,68.9367,68.9547,68.9277,68.9367,16323.0
2019-11-14 10:40:00,76.75,76.77,76.74,76.75,12176.0,68.9367,68.9547,68.9277,68.9367,12176.0
2019-11-14 10:45:00,76.75,76.75,76.72,76.74,5995.0,68.9367,68.9367,68.9098,68.9277,5995.0
2019-11-14 10:50:00,76.75,76.75,76.72,76.72,3986.0,68.9367,68.9367,68.9098,68.9098,3986.0
2019-11-14 10:55:00,76.72,76.72,76.69,76.7,403122.0,68.9098,68.9098,68.8828,68.8918,403122.0
2019-11-14 11:00:00,76.69,76.72,76.68,76.72,36164.0,68.8828,68.9098,68.8738,68.9098,36164.0
2019-11-14 11:05:00,76.73,76.74,76.73,76.73,7102.0,68.9188,68.9277,68.9188,68.9188,7102.0
2019-11-14 11:10:00,76.73,76.77,76.73,76.76,12370.0,68.9188,68.9547,68.9188,68.9457,12370.0
2019-11-14 11:15:00,76.76,76.82,76.76,76.82,7740.0,68.9457,68.9996,68.9457,68.9996,7740.0
2019-11-14 11:20:00,76.81,76.81,76.79,76.79,9237.0,68.9906,68.9906,68.9726,68.9726,9237.0
2019-11-14 11:25:00,76.79,76.8,76.76,76.77,64755.0,68.9726,68.9816,68.9457,68.9547,64755.0
2019-11-14 11:30:00,76.77,76.78,76.72,76.73,25739.0,68.9547,68.9637,68.9098,68.9188,25739.0
2019-11-14 11:35:00,76.72,76.72,76.67,76.7,14546.0,68.9098,68.9098,68.8649,68.8918,14546.0
2019-11-14 11:40:00,76.69,76.69,76.62,76.63,12542.0,68.8828,68.8828,68.82,68.8289,12542.0
2019-11-14 11:45:00,76.62,76.65,76.55,76.57,15529.0,68.82,68.8469,68.7571,68.775,15529.0
2019-11-14 11:50:00,76.58,76.62,76.57,76.62,7567.0,68.784,68.82,68.775,68.82,7567.0
2019-11-14 11:55:00,76.63,76.65,76.62,76.62,4877.0,68.8289,68.8469,68.82,68.82,4877.0
2019-11-14 12:00:00,76.61,76.63,76.6,76.63,8567.0,68.811,68.8289,68.802,68.8289,8567.0
2019-11-14 12:05:00,76.64,76.66,76.62,76.66,12898.0,68.8379,68.8559,68.82,68.8559,12898.0
2019-11-14 12:10:00,76.65,76.65,76.64,76.64,4293.0,68.8469,68.8469,68.8379,68.8379,4293.0
2019-11-14 12:15:00,76.64,76.65,76.63,76.65,27806.0,68.8379,68.8469,68.8289,68.8469,27806.0
2019-11-14 12:20:00,76.66,76.66,76.64,76.64,4628.0,68.8559,68.8559,68.8379,68.8379,4628.0
2019-11-14 12:25:00,76.65,76.67,76.64,76.67,3750.0,68.8469,68.8649,68.8379,68.8649,3750.0
2019-11-14 12:30:00,76.69,76.71,76.68,76.71,4452.0,68.8828,68.9008,68.8738,68.9008,4452.0
2019-11-14 12:35:00,76.71,76.72,76.7,76.72,3892.0,68.9008,68.9098,68.8918,68.9098,3892.0
2019-11-14 12:40:00,76.73,76.75,76.72,76.75,2550.0,68.9188,68.9367,68.9098,68.9367,2550.0
2019-11-14 12:45:00,76.75,76.76,76.74,76.74,7265.0,68.9367,68.9457,68.9277,68.9277,7265.0
2019-11-14 12:50:00,76.75,76.75,76.72,76.73,5422.0,68.9367,68.9367,68.9098,68.9188,5422.0
2019-11-14 12:55:00,76.73,76.76,76.72,76.76,7632.0,68.9188,68.9457,68.9098,68.9457,7632.0
2019-11-14 13:00:00,76.75,76.77,76.75,76.76,28354.0,68.9367,68.9547,68.9367,68.9457,28354.0
2019-11-14 13:05:00,76.76,76.77,76.75,76.76,6271.0,68.9457,68.9547,68.9367,68.9457,6271.0
2019-11-14 13:10:00,76.76,76.76,76.74,76.75,6533.0,68.9457,68.9457,68.9277,68.9367,6533.0
2019-11-14 13:15:00,76.75,76.76,76.74,76.75,2432.0,68.9367,68.9457,68.9277,68.9367,2432.0
2019-11-14 13:20:00,76.75,76.75,76.74,76.75,4881.0,68.9367,68.9367,68.9277,68.9367,4881.0
2019-11-14 13:25:00,76.74,76.74,76.72,76.73,9083.0,68.9277,68.9277,68.9098,68.9188,9083.0
2019-11-14 13:30:00,76.73,76.75,76.73,76.75,3200.0,68.9188,68.9367,68.9188,68.9367,3200.0
2019-11-14 13:35:00,76.75,76.76,76.74,76.75,4200.0,68.9367,68.9457,68.9277,68.9367,4200.0
2019-11-14 13:40:00,76.75,76.76,76.72,76.73,6249.0,68.9367,68.9457,68.9098,68.9188,6249.0
2019-11-14 13:45:00,76.74,76.77,76.74,76.76,5519.0,68.9277,68.9547,68.9277,68.9457,5519.0
2019-11-14 13:50:00,76.76,76.76,76.75,76.76,1494.0,68.9457,68.9457,68.9367,68.9457,1494.0
2019-11-14 13:55:00,76.76,76.76,76.57,76.7,115004.0,68.9457,68.9457,68.775,68.8918,115004.0
2019-11-14 14:00:00,76.69,76.75,76.69,76.73,12970.0,68.8828,68.9367,68.8828,68.9188,12970.0
2019-11-14 14:05:00,76.73,76.76,76.73,76.76,20752.0,68.9188,68.9457,68.9188,68.9457,20752.0
2019-11-14 14:10:00,76.76,76.77,76.76,76.77,10365.0,68.9457,68.9547,68.9457,68.9547,10365.0
2019-11-14 14:15:00,76.77,76.8,76.76,76.79,12683.0,68.9547,68.9816,68.9457,68.9726,12683.0
2019-11-14 14:20:00,76.79,76.79,76.77,76.78,8219.0,68.9726,68.9726,68.9547,68.9637,8219.0
2019-11-14 14:25:00,76.77,76.78,76.76,76.78,6086.0,68.9547,68.9637,68.9457,68.9637,6086.0
2019-11-14 14:30:00,76.77,76.8,76.77,76.79,31990.0,68.9547,68.9816,68.9547,68.9726,31990.0
2019-11-14 14:35:00,76.79,76.79,76.77,76.78,14127.0,68.9726,68.9726,68.9547,68.9637,14127.0
2019-11-14 14:40:00,76.78,76.78,76.77,76.78,14829.0,68.9637,68.9637,68.9547,68.9637,14829.0
2019-11-14 14:45:00,76.78,76.8,76.78,76.8,6509.0,68.9637,68.9816,68.9637,68.9816,6509.0
2019-11-14 14:50:00,76.8,76.8,76.78,76.78,6600.0,68.9816,68.9816,68.9637,68.9637,6600.0
2019-11-14 14:55:00,76.78,76.79,76.78,76.79,9754.0,68.9637,68.9726,68.9637,68.9726,9754.0
2019-11-14 15:00:00,76.8,76.8,76.78,76.8,16196.0,68.9816,68.9816,68.9637,68.9816,16196.0
2019-11-14 15:05:00,76.8,76.8,76.79,76.8,7643.0,68.9816,68.9816,68.9726,68.9816,7643.0
2019-11-14 15:10:00,76.8,76.8,76.77,76.78,10769.0,68.9816,68.9816,68.9547,68.9637,10769.0
2019-11-14 15:15:00,76.77,76.78,76.76,76.78,10689.0,68.9547,68.9637,68.9457,68.9637,10689.0
2019-11-14 15:20:00,76.78,76.82,76.77,76.81,44304.0,68.9637,68.9996,68.9547,68.9906,44304.0
2019-11-14 15:25:00,76.81,76.82,76.81,76.82,4058.0,68.9906,68.9996,68.9906,68.9996,4058.0
2019-11-14 15:30:00,76.82,76.83,76.82,76.83,16487.0,68.9996,69.0086,68.9996,69.0086,16487.0
2019-11-14 15:35:00,76.83,76.85,76.82,76.85,17702.0,69.0086,69.0265,68.9996,69.0265,17702.0
2019-11-14 15:40:00,76.84,76.85,76.83,76.84,13706.0,69.0176,69.0265,69.0086,69.0176,13706.0
2019-11-14 15:45:00,76.84,76.85,76.82,76.84,15517.0,69.0176,69.0265,68.9996,69.0176,15517.0
2019-11-14 15:50:00,76.84,76.88,76.83,76.83,36954.0,69.0176,69.0535,69.0086,69.0086,36954.0
2019-11-14 15:55:00,76.83,76.87,76.83,76.86,20168.0,69.0086,69.0445,69.0086,69.0355,20168.0
2019-11-15 09:30:00,77.19,77.2,77.1,77.12,49636.0,69.3319,69.3409,69.2511,69.2691,49636.0
2019-11-15 09:35:00,77.12,77.13,77.11,77.13,5275.0,69.2691,69.278,69.2601,69.278,5275.0
2019-11-15 09:40:00,77.15,77.17,77.13,77.16,10950.0,69.296,69.314,69.278,69.305,10950.0
2019-11-15 09:45:00,77.17,77.17,77.13,77.13,1155640.0,69.314,69.314,69.278,69.278,1155640.0
2019-11-15 09:50:00,77.13,77.13,77.12,77.13,4047.0,69.278,69.278,69.2691,69.278,4047.0
2019-11-15 09:55:00,77.12,77.13,77.08,77.08,43913.0,69.2691,69.278,69.2331,69.2331,43913.0
2019-11-15 10:00:00,77.08,77.11,77.07,77.1,69246.0,69.2331,69.2601,69.2241,69.2511,69246.0
2019-11-15 10:05:00,77.11,77.12,77.09,77.1,4600.0,69.2601,69.2691,69.2421,69.2511,4600.0
2019-11-15 10:10:00,77.11,77.14,77.09,77.14,5716.0,69.2601,69.287,69.2421,69.287,5716.0
2019-11-15 10:15:00,77.15,77.17,77.15,77.17,4901.0,69.296,69.314,69.296,69.314,4901.0
2019-11-15 10:20:00,77.18,77.2,77.18,77.19,7850.0,69.3229,69.3409,69.3229,69.3319,7850.0
2019-11-15 10:25:00,77.19,77.21,77.18,77.21,9401.0,69.3319,69.3499,69.3229,69.3499,9401.0
2019-11-15 10:30:00,77.21,77.21,77.19,77.19,3552.0,69.3499,69.3499,69.3319,69.3319,3552.0
2019-11-15 10:35:00,77.19,77.2,77.18,77.19,156674.0,69.3319,69.3409,69.3229,69.3319,156674.0
2019-11-15 10:40:00,77.19,77.21,77.19,77.21,607.0,69.3319,69.3499,69.3319,69.3499,607.0
2019-11-15 10:45:00,77.21,77.22,77.2,77.22,8180.0,69.3499,69.3589,69.3409,69.3589,8180.0
2019-11-15 10:50:00,77.23,77.23,77.22,77.22,5553.0,69.3679,69.3679,69.3589,69.3589,5553.0
2019-11-15 10:55:00,77.22,77.24,77.21,77.24,4200.0,69.3589,69.3768,69.3499,69.3768,4200.0
2019-11-15 11:00:00,77.24,77.28,77.24,77.27,6649.0,69.3768,69.4128,69.3768,69.4038,6649.0
2019-11-15 11:05:00,77.28,77.3,77.28,77.3,6310.0,69.4128,69.4307,69.4128,69.4307,6310.0
2019-11-15 11:10:00,77.29,77.3,77.28,77.29,4524.0,69.4217,69.4307,69.4128,69.4217,4524.0
2019-11-15 11:15:00,77.28,77.29,77.27,77.28,7993.0,69.4128,69.4217,69.4038,69.4128,7993.0
2019-11-15 11:20:00,77.28,77.29,77.27,77.27,5145.0,69.4128,69.4217,69.4038,69.4038,5145.0
2019-11-15 11:25:00,77.27,77.32,77.27,77.32,27519.0,69.4038,69.4487,69.4038,69.4487,27519.0
2019-11-15 11:30:00,77.32,77.34,77.32,77.33,1715.0,69.4487,69.4667,69.4487,69.4577,1715.0
2019-11-15 11:35:00,77.32,77.33,77.32,77.32,1266.0,69.4487,69.4577,69.4487,69.4487,1266.0
2019-11-15 11:40:00,77.32,77.32,77.31,77.31,1282.0,69.4487,69.4487,69.4397,69.4397,1282.0
2019-11-15 11:45:00,77.3,77.3,77.28,77.29,3019.0,69.4307,69.4307,69.4128,69.4217,3019.0
2019-11-15 11:50:00,77.29,77.31,77.28,77.29,1500.0,69.4217,69.4397,69.4128,69.4217,1500.0
2019-11-15 11:55:00,77.29,77.31,77.29,77.31,1899.0,69.4217,69.4397,69.4217,69.4397,1899.0
2019-11-15 12:00:00,77.3,77.33,77.3,77.33,8025.0,69.4307,69.4577,69.4307,69.4577,8025.0
2019-11-15 12:05:00,77.33,77.33,77.32,77.33,6427.0,69.4577,69.4577,69.4487,69.4577,6427.0
2019-11-15 12:10:00,77.33,77.33,77.32,77.32,3236.0,69.4577,69.4577,69.4487,69.4487,3236.0
2019-11-15 12:15:00,77.34,77.34,77.33,77.33,1386.0,69.4667,69.4667,69.4577,69.4577,1386.0
2019-11-15 12:20:00,77.33,77.33,77.32,77.32,3645.0,69.4577,69.4577,69.4487,69.4487,3645.0
2019-11-15 12:25:00,77.32,77.32,77.3,77.31,11752.0,69.4487,69.4487,69.4307,69.4397,11752.0
2019-11-15 12:30:00,77.31,77.32,77.3,77.32,2500.0,69.4397,69.4487,69.4307,69.4487,2500.0
2019-11-15 12:35:00,77.33,77.33,77.32,77.32,3707.0,69.4577,69.4577,69.4487,69.4487,3707.0
2019-11-15 12:40:00,77.32,77.34,77.32,77.34,47344.0,69.4487,69.4667,69.4487,69.4667,47344.0
2019-11-15 12:45:00,77.33,77.34,77.33,77.34,3139.0,69.4577,69.4667,69.4577,69.4667,3139.0
2019-11-15 12:50:00,77.34,77.35,77.32,77.33,5625.0,69.4667,69.4756,69.4487,69.4577,5625.0
2019-11-15 12:55:00,77.32,77.33,77.31,77.32,1797.0,69.4487,69.4577,69.4397,69.4487,1797.0
2019-11-15 13:00:00,77.32,77.32,77.3,77.3,19942.0,69.4487,69.4487,69.4307,69.4307,19942.0
2019-11-15 13:05:00,77.31,77.31,77.3,77.3,500.0,69.4397,69.4397,69.4307,69.4307,500.0
2019-11-15 13:10:00,77.31,77.32,77.31,77.32,7162.0,69.4397,69.4487,69.4397,69.4487,7162.0
2019-11-15 13:15:00,77.31,77.32,77.31,77.31,522.0,69.4397,69.4487,69.4397,69.4397,522.0
2019-11-15 13:20:00,77.31,77.32,77.3,77.3,6757.0,69.4397,69.4487,69.4307,69.4307,6757.0
2019-11-15 13:25:00,77.3,77.31,77.3,77.3,4383.0,69.4307,69.4397,69.4307,69.4307,4383.0
2019-11-15 13:30:00,77.3,77.3,77.29,77.3,6927.0,69.4307,69.4307,69.4217,69.4307,6927.0
2019-11-15 13:35:00,77.29,77.3,77.28,77.28,3377.0,69.4217,69.4307,69.4128,69.4128,3377.0
2019-11-15 13:40:00,77.29,77.31,77.28,77.3,4706.0,69.4217,69.4397,69.4128,69.4307,4706.0
2019-11-15 13:45:00,77.3,77.3,77.29,77.3,2105.0,69.4307,69.4307,69.4217,69.4307,2105.0
2019-11-15 13:50:00,77.3,77.31,77.3,77.3,2740.0,69.4307,69.4397,69.4307,69.4307,2740.0
2019-11-15 13:55:00,77.31,77.31,77.29,77.29,3790.0,69.4397,69.4397,69.4217,69.4217,3790.0
2019-11-15 14:00:00,77.29,77.3,77.29,77.3,2750.0,69.4217,69.4307,69.4217,69.4307,2750.0
2019-11-15 14:05:00,77.3,77.32,77.3,77.31,9138.0,69.4307,69.4487,69.4307,69.4397,9138.0
2019-11-15 14:10:00,77.31,77.33,77.31,77.33,13173.0,69.4397,69.4577,69.4397,69.4577,13173.0
2019-11-15 14:15:00,77.33,77.34,77.32,77.33,1334.0,69.4577,69.4667,69.4487,69.4577,1334.0
2019-11-15 14:20:00,77.33,77.33,77.32,77.33,4712.0,69.4577,69.4577,69.4487,69.4577,4712.0
2019-11-15 14:25:00,77.32,77.32,77.31,77.32,1843.0,69.4487,69.4487,69.4397,69.4487,1843.0
2019-11-15 14:30:00,77.31,77.31,77.29,77.29,2731.0,69.4397,69.4397,69.4217,69.4217,2731.0
2019-11-15 14:35:00,77.3,77.31,77.29,77.31,1500.0,69.4307,69.4397,69.4217,69.4397,1500.0
2019-11-15 14:40:00,77.31,77.34,77.31,77.33,2521.0,69.4397,69.4667,69.4397,69.4577,2521.0
2019-11-15 14:45:00,77.33,77.34,77.32,77.33,3584.0,69.4577,69.4667,69.4487,69.4577,3584.0
2019-11-15 14:50:00,77.33,77.34,77.32,77.34,2654.0,69.4577,69.4667,69.4487,69.4667,2654.0
2019-11-15 14:55:00,77.33,77.34,77.32,77.33,1114.0,69.4577,69.4667,69.4487,69.4577,1114.0
2019-11-15 15:00:00,77.33,77.35,77.33,77.35,1687.0,69.4577,69.4756,69.4577,69.4756,1687.0
2019-11-15 15:05:00,77.35,77.35,77.34,77.35,36780.0,69.4756,69.4756,69.4667,69.4756,36780.0
2019-11-15 15:10:00,77.34,77.35,77.34,77.35,1791.0,69.4667,69.4756,69.4667,69.4756,1791.0
2019-11-15 15:15:00,77.34,77.35,77.33,77.34,4527.0,69.4667,69.4756,69.4577,69.4667,4527.0
2019-11-15 15:20:00,77.33,77.33,77.3,77.3,7064.0,69.4577,69.4577,69.4307,69.4307,7064.0
2019-11-15 15:25:00,77.31,77.32,77.29,77.29,2426.0,69.4397,69.4487,69.4217,69.4217,2426.0
2019-11-15 15:30:00,77.3,77.3,77.27,77.28,5495.0,69.4307,69.4307,69.4038,69.4128,5495.0
2019-11-15 15:35:00,77.28,77.29,77.27,77.29,11971.0,69.4128,69.4217,69.4038,69.4217,11971.0
2019-11-15 15:40:00,77.28,77.3,77.27,77.3,12327.0,69.4128,69.4307,69.4038,69.4307,12327.0
2019-11-15 15:45:00,77.3,77.34,77.3,77.33,3452.0,69.4307,69.4667,69.4307,69.4577,3452.0
2019-11-15 15:50:00,77.33,77.35,77.33,77.34,20973.0,69.4577,69.4756,69.4577,69.4667,20973.0
2019-11-15 15:55:00,77.35,77.39,77.34,77.39,36778.0,69.4756,69.5116,69.4667,69.5116,36778.0
2019-11-18 09:30:00,77.35,77.35,77.29,77.29,238678.0,69.4756,69.4756,69.4217,69.4217,238678.0
2019-11-18 09:35:00,77.29,77.3,77.27,77.3,31012.0,69.4217,69.4307,69.4038,69.4307,31012.0
2019-11-18 09:40:00,77.29,77.3,77.23,77.23,3897.0,69.4217,69.4307,69.3679,69.3679,3897.0
2019-11-18 09:45:00,77.22,77.28,77.22,77.28,1300.0,69.3589,69.4128,69.3589,69.4128,1300.0
2019-11-18 09:50:00,77.28,77.28,77.25,77.25,36964.0,69.4128,69.4128,69.3858,69.3858,36964.0
2019-11-18 09:55:00,77.24,77.29,77.24,77.29,16922.0,69.3768,69.4217,69.3768,69.4217,16922.0
2019-11-18 10:00:00,77.3,77.32,77.3,77.32,70726.0,69.4307,69.4487,69.4307,69.4487,70726.0
2019-11-18 10:05:00,77.31,77.34,77.31,77.32,78305.0,69.4397,69.4667,69.4397,69.4487,78305.0
2019-11-18 10:10:00,77.35,77.35,77.33,77.33,3638.0,69.4756,69.4756,69.4577,69.4577,3638.0
2019-11-18 10:15:00,77.32,77.34,77.27,77.27,40043.0,69.4487,69.4667,69.4038,69.4038,40043.0
2019-11-18 10:20:00,77.31,77.32,77.26,77.26,31368.0,69.4397,69.4487,69.3948,69.3948,31368.0
2019-11-18 10:25:00,77.25,77.26,77.21,77.23,4056.0,69.3858,69.3948,69.3499,69.3679,4056.0
2019-11-18 10:30:00,77.24,77.28,77.22,77.27,24843.0,69.3768,69.4128,69.3589,69.4038,24843.0
2019-11-18 10:35:00,77.26,77.27,77.25,77.27,7599.0,69.3948,69.4038,69.3858,69.4038,7599.0
2019-11-18 10:40:00,77.29,77.32,77.29,77.32,14577.0,69.4217,69.4487,69.4217,69.4487,14577.0
2019-11-18 10:45:00,77.31,77.36,77.31,77.35,35105.0,69.4397,69.4846,69.4397,69.4756,35105.0
2019-11-18 10:50:00,77.36,77.38,77.35,77.36,3700.0,69.4846,69.5026,69.4756,69.4846,3700.0
2019-11-18 10:55:00,77.36,77.37,77.35,77.36,3100.0,69.4846,69.4936,69.4756,69.4846,3100.0
2019-11-18 11:00:00,77.37,77.37,77.36,77.36,6473.0,69.4936,69.4936,69.4846,69.4846,6473.0
2019-11-18 11:05:00,77.35,77.36,77.35,77.36,12631.0,69.4756,69.4846,69.4756,69.4846,12631.0
2019-11-18 11:10:00,77.36,77.43,77.36,77.37,59438.0,69.4846,69.5475,69.4846,69.4936,59438.0
2019-11-18 11:15:00,77.37,77.38,77.37,77.37,3523.0,69.4936,69.5026,69.4936,69.4936,3523.0
2019-11-18 11:20:00,77.39,77.44,77.39,77.44,6104.0,69.5116,69.5565,69.5116,69.5565,6104.0
2019-11-18 11:25:00,77.44,77.45,77.42,77.42,5752.0,69.5565,69.5655,69.5385,69.5385,5752.0
2019-11-18 11:30:00,77.44,77.48,77.44,77.47,4253.0,69.5565,69.5924,69.5565,69.5834,4253.0
2019-11-18 11:35:00,77.48,77.48,77.45,77.46,1880.0,69.5924,69.5924,69.5655,69.5744,1880.0
2019-11-18 11:40:00,77.47,77.47,77.45,77.46,2210.0,69.5834,69.5834,69.5655,69.5744,2210.0
2019-11-18 11:45:00,77.47,77.48,77.43,77.47,4474.0,69.5834,69.5924,69.5475,69.5834,4474.0
2019-11-18 11:50:00,77.47,77.48,77.46,77.47,7832.0,69.5834,69.5924,69.5744,69.5834,7832.0
2019-11-18 11:55:00,77.45,77.47,77.45,77.47,2048.0,69.5655,69.5834,69.5655,69.5834,2048.0
2019-11-18 12:00:00,77.46,77.47,77.45,77.45,5269.0,69.5744,69.5834,69.5655,69.5655,5269.0
2019-11-18 12:05:00,77.46,77.46,77.45,77.46,1294.0,69.5744,69.5744,69.5655,69.5744,1294.0
2019-11-18 12:10:00,77.45,77.47,77.45,77.46,2138.0,69.5655,69.5834,69.5655,69.5744,2138.0
2019-11-18 12:15:00,77.46,77.47,77.46,77.46,15755.0,69.5744,69.5834,69.5744,69.5744,15755.0
2019-11-18 12:20:00,77.46,77.47,77.46,77.47,3766.0,69.5744,69.5834,69.5744,69.5834,3766.0
2019-11-18 12:25:00,77.47,77.47,77.42,77.42,1440.0,69.5834,69.5834,69.5385,69.5385,1440.0
2019-11-18 12:30:00,77.42,77.44,77.41,77.44,50236.0,69.5385,69.5565,69.5295,69.5565,50236.0
2019-11-18 12:35:00,77.44,77.46,77.43,77.46,11978.0,69.5565,69.5744,69.5475,69.5744,11978.0
2019-11-18 12:40:00,77.46,77.47,77.44,77.45,4173.0,69.5744,69.5834,69.5565,69.5655,4173.0
2019-11-18 12:45:00,77.44,77.45,77.43,77.44,2109.0,69.5565,69.5655,69.5475,69.5565,2109.0
2019-11-18 12:50:00,77.44,77.44,77.43,77.44,4906.0,69.5565,69.5565,69.5475,69.5565,4906.0
2019-11-18 12:55:00,77.44,77.46,77.43,77.45,4937.0,69.5565,69.5744,69.5475,69.5655,4937.0
2019-11-18 13:00:00,77.45,77.46,77.44,77.45,1890.0,69.5655,69.5744,69.5565,69.5655,1890.0
2019-11-18 13:05:00,77.45,77.45,77.44,77.44,4045.0,69.5655,69.5655,69.5565,69.5565,4045.0
2019-11-18 13:10:00,77.45,77.46,77.44,77.44,2753.0,69.5655,69.5744,69.5565,69.5565,2753.0
2019-11-18 13:15:00,77.44,77.46,77.44,77.45,1166.0,69.5565,69.5744,69.5565,69.5655,1166.0
2019-11-18 13:20:00,77.45,77.46,77.45,77.46,13900.0,69.5655,69.5744,69.5655,69.5744,13900.0
2019-11-18 13:25:00,77.47,77.47,77.45,77.45,5650.0,69.5834,69.5834,69.5655,69.5655,5650.0
2019-11-18 13:30:00,77.46,77.46,77.45,77.45,2213.0,69.5744,69.5744,69.5655,69.5655,2213.0
2019-11-18 13:35:00,77.45,77.47,77.45,77.46,2663.0,69.5655,69.5834,69.5655,69.5744,2663.0
2019-11-18 13:40:00,77.47,77.5,77.46,77.49,8956.0,69.5834,69.6104,69.5744,69.6014,8956.0
2019-11-18 13:45:00,77.48,77.49,77.47,77.49,1212.0,69.5924,69.6014,69.5834,69.6014,1212.0
2019-11-18 13:50:00,77.49,77.49,77.48,77.49,4709.0,69.6014,69.6014,69.5924,69.6014,4709.0
2019-11-18 13:55:00,77.49,77.5,77.48,77.48,1882.0,69.6014,69.6104,69.5924,69.5924,1882.0
2019-11-18 14:00:00,77.48,77.49,77.44,77.45,4250.0,69.5924,69.6014,69.5565,69.5655,4250.0
2019-11-18 14:05:00,77.45,77.47,77.45,77.46,6420.0,69.5655,69.5834,69.5655,69.5744,6420.0
2019-11-18 14:10:00,77.47,77.48,77.46,77.48,5034.0,69.5834,69.5924,69.5744,69.5924,5034.0
2019-11-18 14:15:00,77.48,77.48,77.47,77.48,7256.0,69.5924,69.5924,69.5834,69.5924,7256.0
2019-11-18 14:20:00,77.48,77.5,77.47,77.5,3773.0,69.5924,69.6104,69.5834,69.6104,3773.0
2019-11-18 14:25:00,77.49,77.49,77.47,77.48,2273.0,69.6014,69.6014,69.5834,69.5924,2273.0
2019-11-18 14:30:00,77.48,77.49,77.47,77.48,7325.0,69.5924,69.6014,69.5834,69.5924,7325.0
2019-11-18 14:35:00,77.48,77.5,77.47,77.47,21444.0,69.5924,69.6104,69.5834,69.5834,21444.0
2019-11-18 14:40:00,77.48,77.49,77.48,77.48,7883.0,69.5924,69.6014,69.5924,69.5924,7883.0
2019-11-18 14:45:00,77.49,77.49,77.47,77.48,5093.0,69.6014,69.6014,69.5834,69.5924,5093.0
2019-11-18 14:50:00,77.47,77.48,77.47,77.47,6100.0,69.5834,69.5924,69.5834,69.5834,6100.0
2019-11-18 14:55:00,77.47,77.48,77.46,77.47,9016.0,69.5834,69.5924,69.5744,69.5834,9016.0
2019-11-18 15:00:00,77.47,77.48,77.45,77.46,7177.0,69.5834,69.5924,69.5655,69.5744,7177.0
2019-11-18 15:05:00,77.46,77.47,77.45,77.46,17363.0,69.5744,69.5834,69.5655,69.5744,17363.0
2019-11-18 15:10:00,77.46,77.47,77.44,77.47,30240.0,69.5744,69.5834,69.5565,69.5834,30240.0
2019-11-18 15:15:00,77.46,77.47,77.4,77.42,17383.0,69.5744,69.5834,69.5206,69.5385,17383.0
2019-11-18 15:20:00,77.43,77.44,77.42,77.43,4383.0,69.5475,69.5565,69.5385,69.5475,4383.0
2019-11-18 15:25:00,77.43,77.44,77.42,77.43,15074.0,69.5475,69.5565,69.5385,69.5475,15074.0
2019-11-18 15:30:00,77.44,77.44,77.4,77.41,13103.0,69.5565,69.5565,69.5206,69.5295,13103.0
2019-11-18 15:35:00,77.41,77.42,77.38,77.41,18573.0,69.5295,69.5385,69.5026,69.5295,18573.0
2019-11-18 15:40:00,77.41,77.41,77.39,77.4,12458.0,69.5295,69.5295,69.5116,69.5206,12458.0
2019-11-18 15:45:00,77.41,77.41,77.39,77.39,14816.0,69.5295,69.5295,69.5116,69.5116,14816.0
2019-11-18 15:50:00,77.39,77.42,77.38,77.42,31003.0,69.5116,69.5385,69.5026,69.5385,31003.0
2019-11-18 15:55:00,77.42,77.45,77.39,77.44,43569.0,69.5385,69.5655,69.5116,69.5565,43569.0
2019-11-19 09:30:00,77.65,77.75,77.59,77.61,54212.0,69.7451,69.8349,69.6912,69.7092,54212.0
2019-11-19 09:35:00,77.61,77.61,77.56,77.59,34410.0,69.7092,69.7092,69.6643,69.6912,34410.0
2019-11-19 09:40:00,77.59,77.59,77.54,77.54,42940.0,69.6912,69.6912,69.6463,69.6463,42940.0
2019-11-19 09:45:00,77.54,77.56,77.52,77.55,27718.0,69.6463,69.6643,69.6283,69.6553,27718.0
2019-11-19 09:50:00,77.54,77.55,77.49,77.5,57366.0,69.6463,69.6553,69.6014,69.6104,57366.0
2019-11-19 09:55:00,77.5,77.52,77.49,77.49,13770.0,69.6104,69.6283,69.6014,69.6014,13770.0
2019-11-19 10:00:00,77.49,77.5,77.43,77.44,39533.0,69.6014,69.6104,69.5475,69.5565,39533.0
2019-11-19 10:05:00,77.43,77.44,77.41,77.42,27628.0,69.5475,69.5565,69.5295,69.5385,27628.0
2019-11-19 10:10:00,77.42,77.45,77.42,77.44,31770.0,69.5385,69.5655,69.5385,69.5565,31770.0
2019-11-19 10:15:00,77.43,77.46,77.42,77.46,18470.0,69.5475,69.5744,69.5385,69.5744,18470.0
2019-11-19 10:20:00,77.46,77.47,77.42,77.43,29545.0,69.5744,69.5834,69.5385,69.5475,29545.0
2019-11-19 10:25:00,77.43,77.44,77.4,77.44,60657.0,69.5475,69.5565,69.5206,69.5565,60657.0
2019-11-19 10:30:00,77.45,77.45,77.38,77.42,35076.0,69.5655,69.5655,69.5026,69.5385,35076.0
2019-11-19 10:35:00,77.43,77.44,77.41,77.43,26822.0,69.5475,69.5565,69.5295,69.5475,26822.0
2019-11-19 10:40:00,77.43,77.43,77.41,77.42,90782.0,69.5475,69.5475,69.5295,69.5385,90782.0
2019-11-19 10:45:00,77.42,77.42,77.34,77.34,32703.0,69.5385,69.5385,69.4667,69.4667,32703.0
2019-11-19 10:50:00,77.35,77.35,77.28,77.3,48350.0,69.4756,69.4756,69.4128,69.4307,48350.0
2019-11-19 10:55:00,77.29,77.29,77.25,77.27,16759.0,69.4217,69.4217,69.3858,69.4038,16759.0
2019-11-19 11:00:00,77.28,77.32,77.27,77.3,57027.0,69.4128,69.4487,69.4038,69.4307,57027.0
2019-11-19 11:05:00,77.31,77.33,77.29,77.31,16180.0,69.4397,69.4577,69.4217,69.4397,16180.0
2019-11-19 11:10:00,77.31,77.34,77.29,77.33,45538.0,69.4397,69.4667,69.4217,69.4577,45538.0
2019-11-19 11:15:00,77.34,77.35,77.32,77.34,21621.0,69.4667,69.4756,69.4487,69.4667,21621.0
2019-11-19 11:20:00,77.34,77.35,77.32,77.35,16718.0,69.4667,69.4756,69.4487,69.4756,16718.0
2019-11-19 11:25:00,77.34,77.39,77.34,77.38,20929.0,69.4667,69.5116,69.4667,69.5026,20929.0
2019-11-19 11:30:00,77.38,77.4,77.37,77.4,19238.0,69.5026,69.5206,69.4936,69.5206,19238.0
2019-11-19 11:35:00,77.4,77.54,77.38,77.48,86296.0,69.5206,69.6463,69.5026,69.5924,86296.0
2019-11-19 11:40:00,77.48,77.49,77.42,77.43,24518.0,69.5924,69.6014,69.5385,69.5475,24518.0
2019-11-19 11:45:00,77.42,77.43,77.39,77.4,11814.0,69.5385,69.5475,69.5116,69.5206,11814.0
2019-11-19 11:50:00,77.4,77.42,77.39,77.42,19543.0,69.5206,69.5385,69.5116,69.5385,19543.0
2019-11-19 11:55:00,77.43,77.44,77.41,77.44,19240.0,69.5475,69.5565,69.5295,69.5565,19240.0
2019-11-19 12:00:00,77.45,77.45,77.41,77.42,3101.0,69.5655,69.5655,69.5295,69.5385,3101.0
2019-11-19 12:05:00,77.41,77.42,77.34,77.38,95128.0,69.5295,69.5385,69.4667,69.5026,95128.0
2019-11-19 12:10:00,77.38,77.4,77.37,77.4,14149.0,69.5026,69.5206,69.4936,69.5206,14149.0
2019-11-19 12:15:00,77.4,77.43,77.4,77.42,9914.0,69.5206,69.5475,69.5206,69.5385,9914.0
2019-11-19 12:20:00,77.42,77.45,77.41,77.44,12939.0,69.5385,69.5655,69.5295,69.5565,12939.0
2019-11-19 12:25:00,77.43,77.43,77.41,77.42,23256.0,69.5475,69.5475,69.5295,69.5385,23256.0
2019-11-19 12:30:00,77.43,77.43,77.39,77.4,11293.0,69.5475,69.5475,69.5116,69.5206,11293.0
2019-11-19 12:35:00,77.39,77.39,77.36,77.39,101107.0,69.5116,69.5116,69.4846,69.5116,101107.0
2019-11-19 12:40:00,77.39,77.39,77.36,77.36,18066.0,69.5116,69.5116,69.4846,69.4846,18066.0
2019-11-19 12:45:00,77.36,77.4,77.36,77.39,17243.0,69.4846,69.5206,69.4846,69.5116,17243.0
2019-11-19 12:50:00,77.39,77.4,77.38,77.39,10296.0,69.5116,69.5206,69.5026,69.5116,10296.0
2019-11-19 12:55:00,77.39,77.42,77.39,77.41,16660.0,69.5116,69.5385,69.5116,69.5295,16660.0
2019-11-19 13:00:00,77.4,77.4,77.36,77.37,9650.0,69.5206,69.5206,69.4846,69.4936,9650.0
2019-11-19 13:05:00,77.38,77.4,77.37,77.4,32827.0,69.5026,69.5206,69.4936,69.5206,32827.0
2019-11-19 13:10:00,77.4,77.43,77.39,77.43,17748.0,69.5206,69.5475,69.5116,69.5475,17748.0
2019-11-19 13:15:00,77.43,77.44,77.43,77.43,6486.0,69.5475,69.5565,69.5475,69.5475,6486.0
2019-11-19 13:20:00,77.44,77.44,77.41,77.42,7109.0,69.5565,69.5565,69.5295,69.5385,7109.0
2019-11-19 13:25:00,77.42,77.43,77.41,77.41,26200.0,69.5385,69.5475,69.5295,69.5295,26200.0
2019-11-19 13:30:00,77.41,77.42,77.4,77.42,10450.0,69.5295,69.5385,69.5206,69.5385,10450.0
2019-11-19 13:35:00,77.42,77.43,77.4,77.42,30360.0,69.5385,69.5475,69.5206,69.5385,30360.0
2019-11-19 13:40:00,77.43,77.44,77.42,77.42,22630.0,69.5475,69.5565,69.5385,69.5385,22630.0
2019-11-19 13:45:00,77.43,77.44,77.42,77.44,23639.0,69.5475,69.5565,69.5385,69.5565,23639.0
2019-11-19 13:50:00,77.44,77.44,77.42,77.42,6196.0,69.5565,69.5565,69.5385,69.5385,6196.0
2019-11-19 13:55:00,77.42,77.43,77.41,77.41,32567.0,69.5385,69.5475,69.5295,69.5295,32567.0
2019-11-19 14:00:00,77.42,77.46,77.41,77.45,19586.0,69.5385,69.5744,69.5295,69.5655,19586.0
2019-11-19 14:05:00,77.45,77.47,77.44,77.47,44110.0,69.5655,69.5834,69.5565,69.5834,44110.0
2019-11-19 14:10:00,77.46,77.47,77.44,77.45,249112.0,69.5744,69.5834,69.5565,69.5655,249112.0
2019-11-19 14:15:00,77.45,77.46,77.44,77.45,14308.0,69.5655,69.5744,69.5565,69.5655,14308.0
2019-11-19 14:20:00,77.45,77.49,77.45,77.48,33193.0,69.5655,69.6014,69.5655,69.5924,33193.0
2019-11-19 14:25:00,77.48,77.49,77.47,77.47,13477.0,69.5924,69.6014,69.5834,69.5834,13477.0
2019-11-19 14:30:00,77.47,77.47,77.45,77.46,21754.0,69.5834,69.5834,69.5655,69.5744,21754.0
2019-11-19 14:35:00,77.46,77.46,77.45,77.45,21365.0,69.5744,69.5744,69.5655,69.5655,21365.0
2019-11-19 14:40:00,77.45,77.46,77.45,77.45,25298.0,69.5655,69.5744,69.5655,69.5655,25298.0
2019-11-19 14:45:00,77.45,77.47,77.45,77.47,36063.0,69.5655,69.5834,69.5655,69.5834,36063.0
2019-11-19 14:50:00,77.47,77.47,77.42,77.43,39079.0,69.5834,69.5834,69.5385,69.5475,39079.0
2019-11-19 14:55:00,77.42,77.43,77.41,77.42,24949.0,69.5385,69.5475,69.5295,69.5385,24949.0
2019-11-19 15:00:00,77.42,77.42,77.41,77.41,4474.0,69.5385,69.5385,69.5295,69.5295,4474.0
2019-11-19 15:05:00,77.42,77.44,77.41,77.44,38394.0,69.5385,69.5565,69.5295,69.5565,38394.0
2019-11-19 15:10:00,77.44,77.46,77.43,77.46,17116.0,69.5565,69.5744,69.5475,69.5744,17116.0
2019-11-19 15:15:00,77.46,77.47,77.44,77.45,21605.0,69.5744,69.5834,69.5565,69.5655,21605.0
2019-11-19 15:20:00,77.44,77.45,77.41,77.42,54221.0,69.5565,69.5655,69.5295,69.5385,54221.0
2019-11-19 15:25:00,77.42,77.43,77.41,77.42,14573.0,69.5385,69.5475,69.5295,69.5385,14573.0
2019-11-19 15:30:00,77.41,77.43,77.41,77.42,39654.0,69.5295,69.5475,69.5295,69.5385,39654.0
2019-11-19 15:35:00,77.42,77.45,77.42,77.44,33755.0,69.5385,69.5655,69.5385,69.5565,33755.0
2019-11-19 15:40:00,77.44,77.44,77.42,77.43,13559.0,69.5565,69.5565,69.5385,69.5475,13559.0
2019-11-19 15:45:00,77.42,77.44,77.4,77.42,130733.0,69.5385,69.5565,69.5206,69.5385,130733.0
2019-11-19 15:50:00,77.42,77.43,77.39,77.39,127112.0,69.5385,69.5475,69.5116,69.5116,127112.0
2019-11-19 15:55:00,77.4,77.42,77.38,77.39,119239.0,69.5206,69.5385,69.5026,69.5116,119239.0
2019-11-20 09:30:00,77.16,77.2,77.13,77.19,32965.0,69.305,69.3409,69.278,69.3319,32965.0
2019-11-20 09:35:00,77.19,77.23,77.18,77.23,14077.0,69.3319,69.3679,69.3229,69.3679,14077.0
2019-11-20 09:40:00,77.22,77.22,77.18,77.19,162021.0,69.3589,69.3589,69.3229,69.3319,162021.0
2019-11-20 09:45:00,77.19,77.24,77.19,77.24,2497.0,69.3319,69.3768,69.3319,69.3768,2497.0
2019-11-20 09:50:00,77.23,77.25,77.2,77.21,22821.0,69.3679,69.3858,69.3409,69.3499,22821.0
2019-11-20 09:55:00,77.21,77.24,77.2,77.24,3300.0,69.3499,69.3768,69.3409,69.3768,3300.0
2019-11-20 10:00:00,77.24,77.27,77.24,77.26,4852.0,69.3768,69.4038,69.3768,69.3948,4852.0
2019-11-20 10:05:00,77.25,77.27,77.25,77.26,2611.0,69.3858,69.4038,69.3858,69.3948,2611.0
2019-11-20 10:10:00,77.25,77.26,77.21,77.22,2612.0,69.3858,69.3948,69.3499,69.3589,2612.0
2019-11-20 10:15:00,77.21,77.22,77.19,77.19,38809.0,69.3499,69.3589,69.3319,69.3319,38809.0
2019-11-20 10:20:00,77.2,77.21,77.16,77.16,38177.0,69.3409,69.3499,69.305,69.305,38177.0
2019-11-20 10:25:00,77.16,77.23,77.16,77.23,6276.0,69.305,69.3679,69.305,69.3679,6276.0
2019-11-20 10:30:00,77.25,77.28,77.24,77.27,31424.0,69.3858,69.4128,69.3768,69.4038,31424.0
2019-11-20 10:35:00,77.3,77.31,77.28,77.29,3771.0,69.4307,69.4397,69.4128,69.4217,3771.0
2019-11-20 10:40:00,77.29,77.3,77.26,77.26,14153.0,69.4217,69.4307,69.3948,69.3948,14153.0
2019-11-20 10:45:00,77.26,77.29,77.26,77.27,4889.0,69.3948,69.4217,69.3948,69.4038,4889.0
2019-11-20 10:50:00,77.29,77.32,77.28,77.32,1517.0,69.4217,69.4487,69.4128,69.4487,1517.0
2019-11-20 10:55:00,77.32,77.32,77.28,77.28,46529.0,69.4487,69.4487,69.4128,69.4128,46529.0
2019-11-20 11:00:00,77.28,77.31,77.28,77.31,18809.0,69.4128,69.4397,69.4128,69.4397,18809.0
2019-11-20 11:05:00,77.31,77.31,77.27,77.28,5049.0,69.4397,69.4397,69.4038,69.4128,5049.0
2019-11-20 11:10:00,77.28,77.28,77.23,77.26,7167.0,69.4128,69.4128,69.3679,69.3948,7167.0
2019-11-20 11:15:00,77.27,77.28,77.26,77.26,2830.0,69.4038,69.4128,69.3948,69.3948,2830.0
2019-11-20 11:20:00,77.26,77.3,77.26,77.3,3762.0,69.3948,69.4307,69.3948,69.4307,3762.0
2019-11-20 11:25:00,77.3,77.31,77.26,77.27,3800.0,69.4307,69.4397,69.3948,69.4038,3800.0
2019-11-20 11:30:00,77.27,77.27,77.19,77.22,24829.0,69.4038,69.4038,69.3319,69.3589,24829.0
2019-11-20 11:35:00,77.23,77.26,77.23,77.24,2261.0,69.3679,69.3948,69.3679,69.3768,2261.0
2019-11-20 11:40:00,77.25,77.25,77.21,77.22,1246.0,69.3858,69.3858,69.3499,69.3589,1246.0
2019-11-20 11:45:00,77.23,77.23,77.21,77.22,18894.0,69.3679,69.3679,69.3499,69.3589,18894.0
2019-11-20 11:50:00,77.22,77.24,77.22,77.22,21488.0,69.3589,69.3768,69.3589,69.3589,21488.0
2019-11-20 11:55:00,77.23,77.24,77.21,77.21,11685.0,69.3679,69.3768,69.3499,69.3499,11685.0
2019-11-20 12:00:00,77.21,77.22,77.18,77.19,10681.0,69.3499,69.3589,69.3229,69.3319,10681.0
2019-11-20 12:05:00,77.2,77.23,77.19,77.23,15079.0,69.3409,69.3679,69.3319,69.3679,15079.0
2019-11-20 12:10:00,77.23,77.24,77.21,77.21,3668.0,69.3679,69.3768,69.3499,69.3499,3668.0
2019-11-20 12:15:00,77.21,77.23,77.2,77.23,2536.0,69.3499,69.3679,69.3409,69.3679,2536.0
2019-11-20 12:20:00,77.23,77.23,77.21,77.21,5732.0,69.3679,69.3679,69.3499,69.3499,5732.0
2019-11-20 12:25:00,77.22,77.22,77.21,77.22,1802.0,69.3589,69.3589,69.3499,69.3589,1802.0
2019-11-20 12:30:00,77.21,77.22,77.19,77.2,9415.0,69.3499,69.3589,69.3319,69.3409,9415.0
2019-11-20 12:35:00,77.2,77.22,77.19,77.21,3617.0,69.3409,69.3589,69.3319,69.3499,3617.0
2019-11-20 12:40:00,77.22,77.22,77.21,77.21,1726.0,69.3589,69.3589,69.3499,69.3499,1726.0
2019-11-20 12:45:00,77.21,77.21,77.18,77.19,7076.0,69.3499,69.3499,69.3229,69.3319,7076.0
2019-11-20 12:50:00,77.19,77.19,77.13,77.14,17117.0,69.3319,69.3319,69.278,69.287,17117.0
2019-11-20 12:55:00,77.13,77.13,76.81,76.94,293937.0,69.278,69.278,68.9906,69.1074,293937.0
2019-11-20 13:00:00,76.94,76.95,76.9,76.93,24091.0,69.1074,69.1164,69.0715,69.0984,24091.0
2019-11-20 13:05:00,76.93,76.93,76.83,76.84,9331.0,69.0984,69.0984,69.0086,69.0176,9331.0
2019-11-20 13:10:00,76.83,76.83,76.76,76.76,18751.0,69.0086,69.0086,68.9457,68.9457,18751.0
2019-11-20 13:15:00,76.77,76.77,76.71,76.72,23751.0,68.9547,68.9547,68.9008,68.9098,23751.0
2019-11-20 13:20:00,76.72,76.8,76.72,76.77,7047.0,68.9098,68.9816,68.9098,68.9547,7047.0
2019-11-20 13:25:00,76.77,76.85,76.77,76.78,16605.0,68.9547,69.0265,68.9547,68.9637,16605.0
2019-11-20 13:30:00,76.78,76.78,76.74,76.78,3280.0,68.9637,68.9637,68.9277,68.9637,3280.0
2019-11-20 13:35:00,76.78,76.8,76.75,76.75,6286.0,68.9637,68.9816,68.9367,68.9367,6286.0
2019-11-20 13:40:00,76.74,76.81,76.74,76.79,11535.0,68.9277,68.9906,68.9277,68.9726,11535.0
2019-11-20 13:45:00,76.78,76.82,76.77,76.82,13801.0,68.9637,68.9996,68.9547,68.9996,13801.0
2019-11-20 13:50:00,76.82,76.95,76.81,76.91,92094.0,68.9996,69.1164,68.9906,69.0804,92094.0
2019-11-20 13:55:00,76.91,76.91,76.87,76.89,46068.0,69.0804,69.0804,69.0445,69.0625,46068.0
2019-11-20 14:00:00,76.89,76.93,76.87,76.93,5735.0,69.0625,69.0984,69.0445,69.0984,5735.0
2019-11-20 14:05:00,76.88,76.89,76.84,76.87,9555.0,69.0535,69.0625,69.0176,69.0445,9555.0
2019-11-20 14:10:00,76.88,76.94,76.88,76.9,18440.0,69.0535,69.1074,69.0535,69.0715,18440.0
2019-11-20 14:15:00,76.9,76.94,76.88,76.94,11112.0,69.0715,69.1074,69.0535,69.1074,11112.0
2019-11-20 14:20:00,76.94,76.95,76.9,76.92,5100.0,69.1074,69.1164,69.0715,69.0894,5100.0
2019-11-20 14:25:00,76.92,76.99,76.92,76.98,115739.0,69.0894,69.1523,69.0894,69.1433,115739.0
2019-11-20 14:30:00,76.98,77.02,76.98,77.0,14040.0,69.1433,69.1792,69.1433,69.1613,14040.0
2019-11-20 14:35:00,77.01,77.02,77.01,77.02,3556.0,69.1703,69.1792,69.1703,69.1792,3556.0
2019-11-20 14:40:00,77.03,77.05,77.02,77.03,26072.0,69.1882,69.2062,69.1792,69.1882,26072.0
2019-11-20 14:45:00,77.03,77.04,76.98,77.0,39765.0,69.1882,69.1972,69.1433,69.1613,39765.0
2019-11-20 14:50:00,77.0,77.03,76.99,77.0,24577.0,69.1613,69.1882,69.1523,69.1613,24577.0
2019-11-20 14:55:00,77.0,77.02,76.99,77.0,14164.0,69.1613,69.1792,69.1523,69.1613,14164.0
2019-11-20 15:00:00,77.0,77.02,76.98,76.99,10455.0,69.1613,69.1792,69.1433,69.1523,10455.0
2019-11-20 15:05:00,76.99,77.03,76.98,77.03,3208.0,69.1523,69.1882,69.1433,69.1882,3208.0
2019-11-20 15:10:00,77.03,77.07,77.03,77.06,5695.0,69.1882,69.2241,69.1882,69.2152,5695.0
2019-11-20 15:15:00,77.06,77.06,77.0,77.0,16501.0,69.2152,69.2152,69.1613,69.1613,16501.0
2019-11-20 15:20:00,77.0,77.03,76.99,77.02,11384.0,69.1613,69.1882,69.1523,69.1792,11384.0
2019-11-20 15:25:00,77.03,77.03,76.98,76.98,8059.0,69.1882,69.1882,69.1433,69.1433,8059.0
2019-11-20 15:30:00,76.98,76.99,76.96,76.97,12072.0,69.1433,69.1523,69.1253,69.1343,12072.0
2019-11-20 15:35:00,76.98,76.98,76.96,76.97,4902.0,69.1433,69.1433,69.1253,69.1343,4902.0
2019-11-20 15:40:00,76.97,77.04,76.97,77.04,21478.0,69.1343,69.1972,69.1343,69.1972,21478.0
2019-11-20 15:45:00,77.04,77.06,77.03,77.04,33419.0,69.1972,69.2152,69.1882,69.1972,33419.0
2019-11-20 15:50:00,77.03,77.06,77.02,77.06,30506.0,69.1882,69.2152,69.1792,69.2152,30506.0
2019-11-20 15:55:00,77.06,77.09,77.02,77.04,60250.0,69.2152,69.2421,69.1792,69.1972,60250.0
2019-11-21 09:30:00,77.07,77.07,76.95,76.96,23986.0,69.2241,69.2241,69.1164,69.1253,23986.0
2019-11-21 09:35:00,76.95,76.97,76.95,76.97,9742.0,69.1164,69.1343,69.1164,69.1343,9742.0
2019-11-21 09:40:00,76.96,76.96,76.9,76.91,12267.0,69.1253,69.1253,69.0715,69.0804,12267.0
2019-11-21 09:45:00,76.91,76.96,76.91,76.93,15154.0,69.0804,69.1253,69.0804,69.0984,15154.0
2019-11-21 09:50:00,76.94,76.99,76.94,76.97,20322.0,69.1074,69.1523,69.1074,69.1343,20322.0
2019-11-21 09:55:00,76.95,76.99,76.95,76.95,29246.0,69.1164,69.1523,69.1164,69.1164,29246.0
2019-11-21 10:00:00,76.94,76.95,76.91,76.93,17424.0,69.1074,69.1164,69.0804,69.0984,17424.0
2019-11-21 10:05:00,76.91,77.0,76.9,76.99,3779.0,69.0804,69.1613,69.0715,69.1523,3779.0
2019-11-21 10:10:00,76.99,77.0,76.96,76.97,8955.0,69.1523,69.1613,69.1253,69.1343,8955.0
2019-11-21 10:15:00,76.96,76.96,76.81,76.81,42255.0,69.1253,69.1253,68.9906,68.9906,42255.0
2019-11-21 10:20:00,76.8,76.81,76.78,76.78,2260.0,68.9816,68.9906,68.9637,68.9637,2260.0
2019-11-21 10:25:00,76.78,76.83,76.77,76.79,5290.0,68.9637,69.0086,68.9547,68.9726,5290.0
2019-11-21 10:30:00,76.78,76.81,76.74,76.76,15941.0,68.9637,68.9906,68.9277,68.9457,15941.0
2019-11-21 10:35:00,76.76,76.84,76.76,76.81,11744.0,68.9457,69.0176,68.9457,68.9906,11744.0
2019-11-21 10:40:00,76.83,76.87,76.83,76.86,7315.0,69.0086,69.0445,69.0086,69.0355,7315.0
2019-11-21 10:45:00,76.87,76.89,76.85,76.88,99095.0,69.0445,69.0625,69.0265,69.0535,99095.0
2019-11-21 10:50:00,76.87,76.87,76.84,76.85,18330.0,69.0445,69.0445,69.0176,69.0265,18330.0
2019-11-21 10:55:00,76.85,76.9,76.84,76.9,11477.0,69.0265,69.0715,69.0176,69.0715,11477.0
2019-11-21 11:00:00,76.9,76.98,76.88,76.95,25777.0,69.0715,69.1433,69.0535,69.1164,25777.0
2019-11-21 11:05:00,76.93,76.96,76.93,76.95,38600.0,69.0984,69.1253,69.0984,69.1164,38600.0
2019-11-21 11:10:00,76.94,76.94,76.9,76.9,14004.0,69.1074,69.1074,69.0715,69.0715,14004.0
2019-11-21 11:15:00,76.9,76.91,76.88,76.91,7883.0,69.0715,69.0804,69.0535,69.0804,7883.0
2019-11-21 11:20:00,76.88,76.92,76.88,76.91,3387.0,69.0535,69.0894,69.0535,69.0804,3387.0
2019-11-21 11:25:00,76.93,76.93,76.88,76.88,2110.0,69.0984,69.0984,69.0535,69.0535,2110.0
2019-11-21 11:30:00,76.87,76.9,76.86,76.89,1500.0,69.0445,69.0715,69.0355,69.0625,1500.0
2019-11-21 11:35:00,76.84,76.85,76.83,76.83,9962.0,69.0176,69.0265,69.0086,69.0086,9962.0
2019-11-21 11:40:00,76.84,76.88,76.84,76.88,5719.0,69.0176,69.0535,69.0176,69.0535,5719.0
2019-11-21 11:45:00,76.89,76.9,76.88,76.89,4316.0,69.0625,69.0715,69.0535,69.0625,4316.0
2019-11-21 11:50:00,76.89,76.89,76.84,76.87,2200.0,69.0625,69.0625,69.0176,69.0445,2200.0
2019-11-21 11:55:00,76.88,76.88,76.85,76.85,8845.0,69.0535,69.0535,69.0265,69.0265,8845.0
2019-11-21 12:00:00,76.84,76.88,76.83,76.88,3666.0,69.0176,69.0535,69.0086,69.0535,3666.0
2019-11-21 12:05:00,76.89,76.9,76.89,76.9,601.0,69.0625,69.0715,69.0625,69.0715,601.0
2019-11-21 12:10:00,76.93,76.93,76.91,76.92,7437.0,69.0984,69.0984,69.0804,69.0894,7437.0
2019-11-21 12:15:00,76.91,76.91,76.9,76.9,5025.0,69.0804,69.0804,69.0715,69.0715,5025.0
2019-11-21 12:20:00,76.89,76.92,76.89,76.92,4235.0,69.0625,69.0894,69.0625,69.0894,4235.0
2019-11-21 12:25:00,76.91,76.93,76.91,76.91,3043.0,69.0804,69.0984,69.0804,69.0804,3043.0
2019-11-21 12:30:00,76.91,76.95,76.91,76.95,15402.0,69.0804,69.1164,69.0804,69.1164,15402.0
2019-11-21 12:35:00,76.94,76.96,76.94,76.96,3305.0,69.1074,69.1253,69.1074,69.1253,3305.0
2019-11-21 12:40:00,76.98,76.99,76.97,76.99,3723.0,69.1433,69.1523,69.1343,69.1523,3723.0
2019-11-21 12:45:00,76.97,76.97,76.94,76.94,2629.0,69.1343,69.1343,69.1074,69.1074,2629.0
2019-11-21 12:50:00,76.94,76.95,76.94,76.95,1684.0,69.1074,69.1164,69.1074,69.1164,1684.0
2019-11-21 12:55:00,76.95,76.96,76.93,76.96,6021.0,69.1164,69.1253,69.0984,69.1253,6021.0
2019-11-21 13:00:00,76.96,76.97,76.96,76.97,950.0,69.1253,69.1343,69.1253,69.1343,950.0
2019-11-21 13:05:00,76.97,76.98,76.97,76.98,5187.0,69.1343,69.1433,69.1343,69.1433,5187.0
2019-11-21 13:10:00,76.98,76.98,76.96,76.96,8248.0,69.1433,69.1433,69.1253,69.1253,8248.0
2019-11-21 13:15:00,76.96,76.97,76.96,76.97,5936.0,69.1253,69.1343,69.1253,69.1343,5936.0
2019-11-21 13:20:00,76.97,76.97,76.95,76.96,11301.0,69.1343,69.1343,69.1164,69.1253,11301.0
2019-11-21 13:25:00,76.95,76.97,76.95,76.97,2017.0,69.1164,69.1343,69.1164,69.1343,2017.0
2019-11-21 13:30:00,76.97,76.97,76.95,76.95,53084.0,69.1343,69.1343,69.1164,69.1164,53084.0
2019-11-21 13:35:00,76.94,76.95,76.93,76.95,2327.0,69.1074,69.1164,69.0984,69.1164,2327.0
2019-11-21 13:40:00,76.95,76.96,76.93,76.93,4356.0,69.1164,69.1253,69.0984,69.0984,4356.0
2019-11-21 13:45:00,76.94,76.96,76.93,76.96,4024.0,69.1074,69.1253,69.0984,69.1253,4024.0
2019-11-21 13:50:00,76.96,76.97,76.95,76.95,2595.0,69.1253,69.1343,69.1164,69.1164,2595.0
2019-11-21 13:55:00,76.95,76.96,76.93,76.94,4538.0,69.1164,69.1253,69.0984,69.1074,4538.0
2019-11-21 14:00:00,76.94,76.94,76.88,76.88,12849.0,69.1074,69.1074,69.0535,69.0535,12849.0
2019-11-21 14:05:00,76.9,76.97,76.89,76.97,2942.0,69.0715,69.1343,69.0625,69.1343,2942.0
2019-11-21 14:10:00,76.96,76.96,76.95,76.96,1559.0,69.1253,69.1253,69.1164,69.1253,1559.0
2019-11-21 14:15:00,76.97,76.97,76.96,76.97,5296.0,69.1343,69.1343,69.1253,69.1343,5296.0
2019-11-21 14:20:00,76.98,77.02,76.98,77.01,6538.0,69.1433,69.1792,69.1433,69.1703,6538.0
2019-11-21 14:25:00,77.01,77.01,77.0,77.0,2987.0,69.1703,69.1703,69.1613,69.1613,2987.0
2019-11-21 14:30:00,77.01,77.03,77.01,77.03,2605.0,69.1703,69.1882,69.1703,69.1882,2605.0
2019-11-21 14:35:00,77.03,77.05,77.01,77.04,14004.0,69.1882,69.2062,69.1703,69.1972,14004.0
2019-11-21 14:40:00,77.04,77.04,77.02,77.03,36114.0,69.1972,69.1972,69.1792,69.1882,36114.0
2019-11-21 14:45:00,77.03,77.04,77.02,77.03,4043.0,69.1882,69.1972,69.1792,69.1882,4043.0
2019-11-21 14:50:00,77.03,77.03,77.02,77.03,1085.0,69.1882,69.1882,69.1792,69.1882,1085.0
2019-11-21 14:55:00,77.03,77.03,77.01,77.02,7637.0,69.1882,69.1882,69.1703,69.1792,7637.0
2019-11-21 15:00:00,77.02,77.02,77.0,77.0,10955.0,69.1792,69.1792,69.1613,69.1613,10955.0
2019-11-21 15:05:00,77.01,77.01,76.98,76.99,13315.0,69.1703,69.1703,69.1433,69.1523,13315.0
2019-11-21 15:10:00,77.0,77.0,76.99,77.0,2798.0,69.1613,69.1613,69.1523,69.1613,2798.0
2019-11-21 15:15:00,77.0,77.01,76.99,76.99,4618.0,69.1613,69.1703,69.1523,69.1523,4618.0
2019-11-21 15:20:00,76.99,77.0,76.97,76.98,7567.0,69.1523,69.1613,69.1343,69.1433,7567.0
2019-11-21 15:25:00,76.99,76.99,76.98,76.98,4875.0,69.1523,69.1523,69.1433,69.1433,4875.0
2019-11-21 15:30:00,76.98,76.99,76.97,76.97,8764.0,69.1433,69.1523,69.1343,69.1343,8764.0
2019-11-21 15:35:00,76.98,76.98,76.94,76.94,3961.0,69.1433,69.1433,69.1074,69.1074,3961.0
2019-11-21 15:40:00,76.95,76.96,76.93,76.96,8641.0,69.1164,69.1253,69.0984,69.1253,8641.0
2019-11-21 15:45:00,76.95,76.96,76.93,76.94,16957.0,69.1164,69.1253,69.0984,69.1074,16957.0
2019-11-21 15:50:00,76.93,76.94,76.88,76.9,68795.0,69.0984,69.1074,69.0535,69.0715,68795.0
2019-11-21 15:55:00,76.91,76.97,76.91,76.97,25403.0,69.0804,69.1343,69.0804,69.1343,25403.0
2019-11-22 09:30:00,77.15,77.17,77.1,77.13,8806.0,69.296,69.314,69.2511,69.278,8806.0
2019-11-22 09:35:00,77.14,77.2,77.13,77.18,8332.0,69.287,69.3409,69.278,69.3229,8332.0
2019-11-22 09:40:00,77.17,77.17,77.1,77.12,10004.0,69.314,69.314,69.2511,69.2691,10004.0
2019-11-22 09:45:00,77.13,77.14,77.11,77.14,11699.0,69.278,69.287,69.2601,69.287,11699.0
2019-11-22 09:50:00,77.15,77.15,77.14,77.14,3821.0,69.296,69.296,69.287,69.287,3821.0
2019-11-22 09:55:00,77.13,77.17,77.12,77.15,4805.0,69.278,69.314,69.2691,69.296,4805.0
2019-11-22 10:00:00,77.14,77.16,77.13,77.15,3708.0,69.287,69.305,69.278,69.296,3708.0
2019-11-22 10:05:00,77.14,77.14,77.09,77.1,9647.0,69.287,69.287,69.2421,69.2511,9647.0
2019-11-22 10:10:00,77.1,77.1,77.08,77.09,1777.0,69.2511,69.2511,69.2331,69.2421,1777.0
2019-11-22 10:15:00,77.08,77.11,77.07,77.07,7270.0,69.2331,69.2601,69.2241,69.2241,7270.0
2019-11-22 10:20:00,77.07,77.1,77.07,77.1,6872.0,69.2241,69.2511,69.2241,69.2511,6872.0
2019-11-22 10:25:00,77.1,77.11,77.02,77.02,18799.0,69.2511,69.2601,69.1792,69.1792,18799.0
2019-11-22 10:30:00,77.01,77.03,76.97,77.01,79862.0,69.1703,69.1882,69.1343,69.1703,79862.0
2019-11-22 10:35:00,77.01,77.02,76.97,76.99,19522.0,69.1703,69.1792,69.1343,69.1523,19522.0
2019-11-22 10:40:00,77.0,77.03,77.0,77.01,4088.0,69.1613,69.1882,69.1613,69.1703,4088.0
2019-11-22 10:45:00,77.01,77.02,77.0,77.01,2851.0,69.1703,69.1792,69.1613,69.1703,2851.0
2019-11-22 10:50:00,77.0,77.01,76.94,76.96,13465.0,69.1613,69.1703,69.1074,69.1253,13465.0
2019-11-22 10:55:00,76.96,76.99,76.96,76.98,3984.0,69.1253,69.1523,69.1253,69.1433,3984.0
2019-11-22 11:00:00,76.98,76.99,76.89,76.9,14063.0,69.1433,69.1523,69.0625,69.0715,14063.0
2019-11-22 11:05:00,76.91,76.93,76.87,76.93,13228.0,69.0804,69.0984,69.0445,69.0984,13228.0
2019-11-22 11:10:00,76.93,76.93,76.9,76.91,6633.0,69.0984,69.0984,69.0715,69.0804,6633.0
2019-11-22 11:15:00,76.92,76.92,76.87,76.88,7401.0,69.0894,69.0894,69.0445,69.0535,7401.0
2019-11-22 11:20:00,76.89,76.93,76.89,76.92,24346.0,69.0625,69.0984,69.0625,69.0894,24346.0
2019-11-22 11:25:00,76.92,76.94,76.91,76.93,5831.0,69.0894,69.1074,69.0804,69.0984,5831.0
2019-11-22 11:30:00,76.92,76.95,76.92,76.93,4149.0,69.0894,69.1164,69.0894,69.0984,4149.0
2019-11-22 11:35:00,76.93,76.97,76.93,76.96,4237.0,69.0984,69.1343,69.0984,69.1253,4237.0
2019-11-22 11:40:00,76.97,76.97,76.96,76.97,4823.0,69.1343,69.1343,69.1253,69.1343,4823.0
2019-11-22 11:45:00,76.96,77.0,76.96,77.0,14464.0,69.1253,69.1613,69.1253,69.1613,14464.0
2019-11-22 11:50:00,77.0,77.0,76.99,77.0,2949.0,69.1613,69.1613,69.1523,69.1613,2949.0
2019-11-22 11:55:00,77.0,77.0,76.98,76.98,2489.0,69.1613,69.1613,69.1433,69.1433,2489.0
2019-11-22 12:00:00,76.98,77.01,76.98,77.0,4825.0,69.1433,69.1703,69.1433,69.1613,4825.0
2019-11-22 12:05:00,77.01,77.02,77.0,77.01,2008.0,69.1703,69.1792,69.1613,69.1703,2008.0
2019-11-22 12:10:00,77.02,77.02,77.01,77.01,5189.0,69.1792,69.1792,69.1703,69.1703,5189.0
2019-11-22 12:15:00,77.01,77.01,76.97,76.99,8967.0,69.1703,69.1703,69.1343,69.1523,8967.0
2019-11-22 12:20:00,77.0,77.03,76.99,77.03,9986.0,69.1613,69.1882,69.1523,69.1882,9986.0
2019-11-22 12:25:00,77.03,77.03,77.01,77.03,5827.0,69.1882,69.1882,69.1703,69.1882,5827.0
2019-11-22 12:30:00,77.03,77.03,77.0,77.01,3027.0,69.1882,69.1882,69.1613,69.1703,3027.0
2019-11-22 12:35:00,77.0,77.02,77.0,77.01,11349.0,69.1613,69.1792,69.1613,69.1703,11349.0
2019-11-22 12:40:00,77.02,77.03,77.01,77.03,3726.0,69.1792,69.1882,69.1703,69.1882,3726.0
2019-11-22 12:45:00,77.02,77.03,77.01,77.03,2775.0,69.1792,69.1882,69.1703,69.1882,2775.0
2019-11-22 12:50:00,77.03,77.03,77.03,77.03,4842.0,69.1882,69.1882,69.1882,69.1882,4842.0
2019-11-22 12:55:00,77.05,77.05,77.02,77.03,4597.0,69.2062,69.2062,69.1792,69.1882,4597.0
2019-11-22 13:00:00,77.03,77.04,77.02,77.04,4609.0,69.1882,69.1972,69.1792,69.1972,4609.0
2019-11-22 13:05:00,77.04,77.05,77.04,77.05,500.0,69.1972,69.2062,69.1972,69.2062,500.0
2019-11-22 13:10:00,77.05,77.05,77.04,77.05,1643.0,69.2062,69.2062,69.1972,69.2062,1643.0
2019-11-22 13:15:00,77.05,77.05,77.04,77.05,3205.0,69.2062,69.2062,69.1972,69.2062,3205.0
2019-11-22 13:20:00,77.05,77.06,77.04,77.06,3312.0,69.2062,69.2152,69.1972,69.2152,3312.0
2019-11-22 13:25:00,77.06,77.06,77.04,77.04,3145.0,69.2152,69.2152,69.1972,69.1972,3145.0
2019-11-22 13:30:00,77.05,77.05,77.04,77.05,2846.0,69.2062,69.2062,69.1972,69.2062,2846.0
2019-11-22 13:35:00,77.05,77.06,77.04,77.04,6138.0,69.2062,69.2152,69.1972,69.1972,6138.0
2019-11-22 13:40:00,77.05,77.05,77.03,77.04,5366.0,69.2062,69.2062,69.1882,69.1972,5366.0
2019-11-22 13:45:00,77.04,77.05,77.03,77.03,8775.0,69.1972,69.2062,69.1882,69.1882,8775.0
2019-11-22 13:50:00,77.03,77.03,77.01,77.02,8595.0,69.1882,69.1882,69.1703,69.1792,8595.0
2019-11-22 13:55:00,77.02,77.05,77.01,77.05,4673.0,69.1792,69.2062,69.1703,69.2062,4673.0
2019-11-22 14:00:00,77.05,77.05,77.02,77.02,10398.0,69.2062,69.2062,69.1792,69.1792,10398.0
2019-11-22 14:05:00,77.03,77.03,77.02,77.03,4500.0,69.1882,69.1882,69.1792,69.1882,4500.0
2019-11-22 14:10:00,77.03,77.03,77.01,77.03,6198.0,69.1882,69.1882,69.1703,69.1882,6198.0
2019-11-22 14:15:00,77.03,77.03,77.02,77.02,6065.0,69.1882,69.1882,69.1792,69.1792,6065.0
2019-11-22 14:20:00,77.03,77.05,77.03,77.04,11627.0,69.1882,69.2062,69.1882,69.1972,11627.0
2019-11-22 14:25:00,77.04,77.04,77.03,77.03,5037.0,69.1972,69.1972,69.1882,69.1882,5037.0
2019-11-22 14:30:00,77.03,77.05,77.03,77.05,5569.0,69.1882,69.2062,69.1882,69.2062,5569.0
2019-11-22 14:35:00,77.05,77.06,77.04,77.06,7411.0,69.2062,69.2152,69.1972,69.2152,7411.0
2019-11-22 14:40:00,77.05,77.06,77.04,77.06,6634.0,69.2062,69.2152,69.1972,69.2152,6634.0
2019-11-22 14:45:00,77.06,77.06,77.05,77.06,1816.0,69.2152,69.2152,69.2062,69.2152,1816.0
2019-11-22 14:50:00,77.06,77.06,77.05,77.06,2678.0,69.2152,69.2152,69.2062,69.2152,2678.0
2019-11-22 14:55:00,77.06,77.06,77.04,77.05,15281.0,69.2152,69.2152,69.1972,69.2062,15281.0
2019-11-22 15:00:00,77.06,77.06,77.04,77.05,20863.0,69.2152,69.2152,69.1972,69.2062,20863.0
2019-11-22 15:05:00,77.05,77.05,77.04,77.05,9999.0,69.2062,69.2062,69.1972,69.2062,9999.0
2019-11-22 15:10:00,77.06,77.06,77.05,77.06,1296.0,69.2152,69.2152,69.2062,69.2152,1296.0
2019-11-22 15:15:00,77.06,77.07,77.05,77.07,11540.0,69.2152,69.2241,69.2062,69.2241,11540.0
2019-11-22 15:20:00,77.06,77.07,77.05,77.06,2601.0,69.2152,69.2241,69.2062,69.2152,2601.0
2019-11-22 15:25:00,77.05,77.07,77.05,77.07,13169.0,69.2062,69.2241,69.2062,69.2241,13169.0
2019-11-22 15:30:00,77.06,77.08,77.06,77.07,16211.0,69.2152,69.2331,69.2152,69.2241,16211.0
2019-11-22 15:35:00,77.07,77.07,77.04,77.05,111021.0,69.2241,69.2241,69.1972,69.2062,111021.0
2019-11-22 15:40:00,77.05,77.05,77.03,77.05,7714.0,69.2062,69.2062,69.1882,69.2062,7714.0
2019-11-22 15:45:00,77.05,77.06,77.02,77.03,29102.0,69.2062,69.2152,69.1792,69.1882,29102.0
2019-11-22 15:50:00,77.03,77.04,77.01,77.04,25240.0,69.1882,69.1972,69.1703,69.1972,25240.0
2019-11-22 15:55:00,77.04,77.09,77.04,77.09,85272.0,69.1972,69.2421,69.1972,69.2421,85272.0
2019-11-25 09:30:00,77.39,77.47,77.38,77.47,28765.0,69.5116,69.5834,69.5026,69.5834,28765.0
2019-11-25 09:35:00,77.45,77.47,77.45,77.47,15282.0,69.5655,69.5834,69.5655,69.5834,15282.0
2019-11-25 09:40:00,77.48,77.51,77.48,77.5,10898.0,69.5924,69.6194,69.5924,69.6104,10898.0
2019-11-25 09:45:00,77.51,77.52,77.5,77.51,11195.0,69.6194,69.6283,69.6104,69.6194,11195.0
2019-11-25 09:50:00,77.54,77.56,77.54,77.56,5617.0,69.6463,69.6643,69.6463,69.6643,5617.0
2019-11-25 09:55:00,77.57,77.57,77.55,77.56,2925.0,69.6732,69.6732,69.6553,69.6643,2925.0
2019-11-25 10:00:00,77.56,77.58,77.56,77.58,1504.0,69.6643,69.6822,69.6643,69.6822,1504.0
2019-11-25 10:05:00,77.59,77.62,77.59,77.62,29296.0,69.6912,69.7182,69.6912,69.7182,29296.0
2019-11-25 10:10:00,77.62,77.62,77.61,77.62,3379.0,69.7182,69.7182,69.7092,69.7182,3379.0
2019-11-25 10:15:00,77.61,77.62,77.6,77.6,3093.0,69.7092,69.7182,69.7002,69.7002,3093.0
2019-11-25 10:20:00,77.59,77.61,77.59,77.61,5068.0,69.6912,69.7092,69.6912,69.7092,5068.0
2019-11-25 10:25:00,77.61,77.62,77.61,77.61,147550.0,69.7092,69.7182,69.7092,69.7092,147550.0
2019-11-25 10:30:00,77.62,77.65,77.61,77.65,7223.0,69.7182,69.7451,69.7092,69.7451,7223.0
2019-11-25 10:35:00,77.65,77.65,77.63,77.63,6545.0,69.7451,69.7451,69.7271,69.7271,6545.0
2019-11-25 10:40:00,77.64,77.65,77.63,77.64,14664.0,69.7361,69.7451,69.7271,69.7361,14664.0
2019-11-25 10:45:00,77.65,77.65,77.63,77.63,12145.0,69.7451,69.7451,69.7271,69.7271,12145.0
2019-11-25 10:50:00,77.64,77.64,77.61,77.62,14046.0,69.7361,69.7361,69.7092,69.7182,14046.0
2019-11-25 10:55:00,77.63,77.63,77.59,77.59,5237.0,69.7271,69.7271,69.6912,69.6912,5237.0
2019-11-25 11:00:00,77.59,77.61,77.58,77.58,3077.0,69.6912,69.7092,69.6822,69.6822,3077.0
2019-11-25 11:05:00,77.58,77.58,77.57,77.57,2444.0,69.6822,69.6822,69.6732,69.6732,2444.0
2019-11-25 11:10:00,77.57,77.59,77.56,77.59,5744.0,69.6732,69.6912,69.6643,69.6912,5744.0
2019-11-25 11:15:00,77.58,77.59,77.56,77.59,151134.0,69.6822,69.6912,69.6643,69.6912,151134.0
2019-11-25 11:20:00,77.58,77.6,77.57,77.6,9124.0,69.6822,69.7002,69.6732,69.7002,9124.0
2019-11-25 11:25:00,77.6,77.61,77.59,77.6,10978.0,69.7002,69.7092,69.6912,69.7002,10978.0
2019-11-25 11:30:00,77.59,77.6,77.57,77.59,50521.0,69.6912,69.7002,69.6732,69.6912,50521.0
2019-11-25 11:35:00,77.59,77.6,77.58,77.59,18453.0,69.6912,69.7002,69.6822,69.6912,18453.0
2019-11-25 11:40:00,77.59,77.61,77.59,77.61,20120.0,69.6912,69.7092,69.6912,69.7092,20120.0
2019-11-25 11:45:00,77.6,77.61,77.58,77.59,13931.0,69.7002,69.7092,69.6822,69.6912,13931.0
2019-11-25 11:50:00,77.59,77.6,77.59,77.59,12408.0,69.6912,69.7002,69.6912,69.6912,12408.0
2019-11-25 11:55:00,77.59,77.6,77.58,77.59,6786.0,69.6912,69.7002,69.6822,69.6912,6786.0
2019-11-25 12:00:00,77.6,77.61,77.59,77.6,14223.0,69.7002,69.7092,69.6912,69.7002,14223.0
2019-11-25 12:05:00,77.6,77.6,77.59,77.59,24494.0,69.7002,69.7002,69.6912,69.6912,24494.0
2019-11-25 12:10:00,77.59,77.6,77.58,77.58,52408.0,69.6912,69.7002,69.6822,69.6822,52408.0
2019-11-25 12:15:00,77.57,77.59,77.57,77.57,19165.0,69.6732,69.6912,69.6732,69.6732,19165.0
2019-11-25 12:20:00,77.58,77.6,77.58,77.59,7240.0,69.6822,69.7002,69.6822,69.6912,7240.0
2019-11-25 12:25:00,77.59,77.59,77.57,77.57,7112.0,69.6912,69.6912,69.6732,69.6732,7112.0
2019-11-25 12:30:00,77.58,77.59,77.57,77.59,500.0,69.6822,69.6912,69.6732,69.6912,500.0
2019-11-25 12:35:00,77.58,77.59,77.57,77.59,3331.0,69.6822,69.6912,69.6732,69.6912,3331.0
2019-11-25 12:40:00,77.58,77.59,77.57,77.58,12404.0,69.6822,69.6912,69.6732,69.6822,12404.0
2019-11-25 12:45:00,77.58,77.59,77.57,77.59,4223.0,69.6822,69.6912,69.6732,69.6912,4223.0
2019-11-25 12:50:00,77.6,77.6,77.58,77.58,6713.0,69.7002,69.7002,69.6822,69.6822,6713.0
2019-11-25 12:55:00,77.58,77.6,77.58,77.59,2375.0,69.6822,69.7002,69.6822,69.6912,2375.0
2019-11-25 13:00:00,77.6,77.64,77.6,77.62,8909.0,69.7002,69.7361,69.7002,69.7182,8909.0
2019-11-25 13:05:00,77.62,77.62,77.61,77.62,3391.0,69.7182,69.7182,69.7092,69.7182,3391.0
2019-11-25 13:10:00,77.62,77.63,77.61,77.61,3735.0,69.7182,69.7271,69.7092,69.7092,3735.0
2019-11-25 13:15:00,77.62,77.63,77.61,77.63,24378.0,69.7182,69.7271,69.7092,69.7271,24378.0
2019-11-25 13:20:00,77.62,77.63,77.62,77.63,4454.0,69.7182,69.7271,69.7182,69.7271,4454.0
2019-11-25 13:25:00,77.63,77.63,77.62,77.62,1326.0,69.7271,69.7271,69.7182,69.7182,1326.0
2019-11-25 13:30:00,77.62,77.62,77.62,77.62,2228.0,69.7182,69.7182,69.7182,69.7182,2228.0
2019-11-25 13:35:00,77.62,77.63,77.61,77.63,8724.0,69.7182,69.7271,69.7092,69.7271,8724.0
2019-11-25 13:40:00,77.62,77.63,77.61,77.61,6035.0,69.7182,69.7271,69.7092,69.7092,6035.0
2019-11-25 13:45:00,77.61,77.63,77.6,77.62,7492.0,69.7092,69.7271,69.7002,69.7182,7492.0
2019-11-25 13:50:00,77.62,77.63,77.61,77.61,13933.0,69.7182,69.7271,69.7092,69.7092,13933.0
2019-11-25 13:55:00,77.61,77.62,77.61,77.62,9097.0,69.7092,69.7182,69.7092,69.7182,9097.0
2019-11-25 14:00:00,77.63,77.63,77.61,77.62,7552.0,69.7271,69.7271,69.7092,69.7182,7552.0
2019-11-25 14:05:00,77.62,77.63,77.62,77.62,1899.0,69.7182,69.7271,69.7182,69.7182,1899.0
2019-11-25 14:10:00,77.62,77.63,77.62,77.63,4925.0,69.7182,69.7271,69.7182,69.7271,4925.0
2019-11-25 14:15:00,77.63,77.64,77.62,77.64,12960.0,69.7271,69.7361,69.7182,69.7361,12960.0
2019-11-25 14:20:00,77.63,77.64,77.63,77.64,13576.0,69.7271,69.7361,69.7271,69.7361,13576.0
2019-11-25 14:25:00,77.64,77.64,77.62,77.62,14753.0,69.7361,69.7361,69.7182,69.7182,14753.0
2019-11-25 14:30:00,77.62,77.63,77.62,77.62,9676.0,69.7182,69.7271,69.7182,69.7182,9676.0
2019-11-25 14:35:00,77.62,77.63,77.61,77.62,23428.0,69.7182,69.7271,69.7092,69.7182,23428.0
2019-11-25 14:40:00,77.62,77.63,77.62,77.63,8776.0,69.7182,69.7271,69.7182,69.7271,8776.0
2019-11-25 14:45:00,77.63,77.63,77.62,77.63,30194.0,69.7271,69.7271,69.7182,69.7271,30194.0
2019-11-25 14:50:00,77.63,77.63,77.62,77.63,7552.0,69.7271,69.7271,69.7182,69.7271,7552.0
2019-11-25 14:55:00,77.62,77.63,77.62,77.62,10600.0,69.7182,69.7271,69.7182,69.7182,10600.0
2019-11-25 15:00:00,77.63,77.64,77.62,77.64,19541.0,69.7271,69.7361,69.7182,69.7361,19541.0
2019-11-25 15:05:00,77.64,77.64,77.63,77.64,8084.0,69.7361,69.7361,69.7271,69.7361,8084.0
2019-11-25 15:10:00,77.63,77.64,77.62,77.63,25599.0,69.7271,69.7361,69.7182,69.7271,25599.0
2019-11-25 15:15:00,77.64,77.64,77.63,77.64,16415.0,69.7361,69.7361,69.7271,69.7361,16415.0
2019-11-25 15:20:00,77.64,77.67,77.63,77.66,30066.0,69.7361,69.7631,69.7271,69.7541,30066.0
2019-11-25 15:25:00,77.67,77.67,77.65,77.67,17592.0,69.7631,69.7631,69.7451,69.7631,17592.0
2019-11-25 15:30:00,77.67,77.68,77.65,77.66,42125.0,69.7631,69.772,69.7451,69.7541,42125.0
2019-11-25 15:35:00,77.66,77.66,77.65,77.66,7072.0,69.7541,69.7541,69.7451,69.7541,7072.0
2019-11-25 15:40:00,77.66,77.66,77.63,77.63,19127.0,69.7541,69.7541,69.7271,69.7271,19127.0
2019-11-25 15:45:00,77.64,77.66,77.63,77.64,41541.0,69.7361,69.7541,69.7271,69.7361,41541.0
2019-11-25 15:50:00,77.63,77.69,77.62,77.68,82023.0,69.7271,69.781,69.7182,69.772,82023.0
2019-11-25 15:55:00,77.68,77.7,77.66,77.7,53811.0,69.772,69.79,69.7541,69.79,53811.0
2019-11-26 09:30:00,77.62,77.66,77.54,77.59,184695.0,69.7182,69.7541,69.6463,69.6912,184695.0
2019-11-26 09:35:00,77.59,77.61,77.57,77.59,29468.0,69.6912,69.7092,69.6732,69.6912,29468.0
2019-11-26 09:40:00,77.59,77.6,77.56,77.56,9377.0,69.6912,69.7002,69.6643,69.6643,9377.0
2019-11-26 09:45:00,77.57,77.62,77.55,77.62,18150.0,69.6732,69.7182,69.6553,69.7182,18150.0
2019-11-26 09:50:00,77.62,77.65,77.61,77.65,6857.0,69.7182,69.7451,69.7092,69.7451,6857.0
2019-11-26 09:55:00,77.65,77.69,77.64,77.66,27018.0,69.7451,69.781,69.7361,69.7541,27018.0
2019-11-26 10:00:00,77.65,77.67,77.62,77.63,7982.0,69.7451,69.7631,69.7182,69.7271,7982.0
2019-11-26 10:05:00,77.62,77.63,77.6,77.62,4200.0,69.7182,69.7271,69.7002,69.7182,4200.0
2019-11-26 10:10:00,77.62,77.64,77.61,77.62,20130.0,69.7182,69.7361,69.7092,69.7182,20130.0
2019-11-26 10:15:00,77.62,77.64,77.61,77.63,4368.0,69.7182,69.7361,69.7092,69.7271,4368.0
2019-11-26 10:20:00,77.63,77.66,77.63,77.65,31639.0,69.7271,69.7541,69.7271,69.7451,31639.0
2019-11-26 10:25:00,77.65,77.66,77.64,77.64,7010.0,69.7451,69.7541,69.7361,69.7361,7010.0
2019-11-26 10:30:00,77.63,77.64,77.61,77.64,6245.0,69.7271,69.7361,69.7092,69.7361,6245.0
2019-11-26 10:35:00,77.64,77.64,77.62,77.62,13227.0,69.7361,69.7361,69.7182,69.7182,13227.0
2019-11-26 10:40:00,77.63,77.65,77.61,77.65,8875.0,69.7271,69.7451,69.7092,69.7451,8875.0
2019-11-26 10:45:00,77.65,77.67,77.64,77.66,69693.0,69.7451,69.7631,69.7361,69.7541,69693.0
2019-11-26 10:50:00,77.65,77.65,77.63,77.65,11444.0,69.7451,69.7451,69.7271,69.7451,11444.0
2019-11-26 10:55:00,77.64,77.65,77.62,77.64,8764.0,69.7361,69.7451,69.7182,69.7361,8764.0
2019-11-26 11:00:00,77.64,77.66,77.64,77.64,6357.0,69.7361,69.7541,69.7361,69.7361,6357.0
2019-11-26 11:05:00,77.64,77.66,77.64,77.64,7180.0,69.7361,69.7541,69.7361,69.7361,7180.0
2019-11-26 11:10:00,77.65,77.68,77.65,77.68,13389.0,69.7451,69.772,69.7451,69.772,13389.0
2019-11-26 11:15:00,77.68,77.7,77.67,77.68,11905.0,69.772,69.79,69.7631,69.772,11905.0
2019-11-26 11:20:00,77.67,77.7,77.66,77.68,12575.0,69.7631,69.79,69.7541,69.772,12575.0
2019-11-26 11:25:00,77.66,77.68,77.65,77.67,7412.0,69.7541,69.772,69.7451,69.7631,7412.0
2019-11-26 11:30:00,77.67,77.67,77.65,77.65,11707.0,69.7631,69.7631,69.7451,69.7451,11707.0
2019-11-26 11:35:00,77.65,77.69,77.61,77.69,112800.0,69.7451,69.781,69.7092,69.781,112800.0
2019-11-26 11:40:00,77.68,77.68,77.67,77.68,1265.0,69.772,69.772,69.7631,69.772,1265.0
2019-11-26 11:45:00,77.68,77.71,77.67,77.68,8814.0,69.772,69.799,69.7631,69.772,8814.0
2019-11-26 11:50:00,77.68,77.69,77.68,77.69,5808.0,69.772,69.781,69.772,69.781,5808.0
2019-11-26 11:55:00,77.69,77.7,77.69,77.7,5884.0,69.781,69.79,69.781,69.79,5884.0
2019-11-26 12:00:00,77.7,77.7,77.67,77.68,1872.0,69.79,69.79,69.7631,69.772,1872.0
2019-11-26 12:05:00,77.68,77.7,77.68,77.7,4114.0,69.772,69.79,69.772,69.79,4114.0
2019-11-26 12:10:00,77.71,77.73,77.7,77.73,21034.0,69.799,69.817,69.79,69.817,21034.0
2019-11-26 12:15:00,77.73,77.74,77.7,77.71,3031.0,69.817,69.8259,69.79,69.799,3031.0
2019-11-26 12:20:00,77.71,77.72,77.71,77.72,5656.0,69.799,69.808,69.799,69.808,5656.0
2019-11-26 12:25:00,77.72,77.73,77.72,77.73,6805.0,69.808,69.817,69.808,69.817,6805.0
2019-11-26 12:30:00,77.74,77.74,77.74,77.74,1950.0,69.8259,69.8259,69.8259,69.8259,1950.0
2019-11-26 12:35:00,77.73,77.75,77.73,77.74,5615.0,69.817,69.8349,69.817,69.8259,5615.0
2019-11-26 12:40:00,77.74,77.74,77.72,77.74,6608.0,69.8259,69.8259,69.808,69.8259,6608.0
2019-11-26 12:45:00,77.74,77.74,77.72,77.73,4029.0,69.8259,69.8259,69.808,69.817,4029.0
2019-11-26 12:50:00,77.73,77.73,77.71,77.72,2440.0,69.817,69.817,69.799,69.808,2440.0
2019-11-26 12:55:00,77.72,77.73,77.71,77.73,15910.0,69.808,69.817,69.799,69.817,15910.0
2019-11-26 13:00:00,77.73,77.73,77.71,77.72,2288.0,69.817,69.817,69.799,69.808,2288.0
2019-11-26 13:05:00,77.71,77.71,77.7,77.7,1840.0,69.799,69.799,69.79,69.79,1840.0
2019-11-26 13:10:00,77.7,77.7,77.68,77.69,5217.0,69.79,69.79,69.772,69.781,5217.0
2019-11-26 13:15:00,77.69,77.7,77.69,77.7,11306.0,69.781,69.79,69.781,69.79,11306.0
2019-11-26 13:20:00,77.7,77.71,77.67,77.67,12503.0,69.79,69.799,69.7631,69.7631,12503.0
2019-11-26 13:25:00,77.68,77.68,77.66,77.67,9514.0,69.772,69.772,69.7541,69.7631,9514.0
2019-11-26 13:30:00,77.67,77.67,77.63,77.64,4166.0,69.7631,69.7631,69.7271,69.7361,4166.0
2019-11-26 13:35:00,77.63,77.65,77.62,77.65,7995.0,69.7271,69.7451,69.7182,69.7451,7995.0
2019-11-26 13:40:00,77.64,77.65,77.63,77.65,6730.0,69.7361,69.7451,69.7271,69.7451,6730.0
2019-11-26 13:45:00,77.64,77.65,77.63,77.63,7696.0,69.7361,69.7451,69.7271,69.7271,7696.0
2019-11-26 13:50:00,77.64,77.65,77.63,77.64,6417.0,69.7361,69.7451,69.7271,69.7361,6417.0
2019-11-26 13:55:00,77.65,77.66,77.64,77.64,15130.0,69.7451,69.7541,69.7361,69.7361,15130.0
2019-11-26 14:00:00,77.65,77.66,77.64,77.65,10128.0,69.7451,69.7541,69.7361,69.7451,10128.0
2019-11-26 14:05:00,77.65,77.68,77.65,77.67,6126.0,69.7451,69.772,69.7451,69.7631,6126.0
2019-11-26 14:10:00,77.66,77.68,77.66,77.68,89565.0,69.7541,69.772,69.7541,69.772,89565.0
2019-11-26 14:15:00,77.68,77.69,77.67,77.68,39211.0,69.772,69.781,69.7631,69.772,39211.0
2019-11-26 14:20:00,77.68,77.68,77.66,77.67,4072.0,69.772,69.772,69.7541,69.7631,4072.0
2019-11-26 14:25:00,77.67,77.68,77.67,77.67,18587.0,69.7631,69.772,69.7631,69.7631,18587.0
2019-11-26 14:30:00,77.68,77.68,77.66,77.67,4928.0,69.772,69.772,69.7541,69.7631,4928.0
2019-11-26 14:35:00,77.67,77.67,77.66,77.67,4530.0,69.7631,69.7631,69.7541,69.7631,4530.0
2019-11-26 14:40:00,77.67,77.67,77.66,77.67,20198.0,69.7631,69.7631,69.7541,69.7631,20198.0
2019-11-26 14:45:00,77.67,77.68,77.66,77.68,3717.0,69.7631,69.772,69.7541,69.772,3717.0
2019-11-26 14:50:00,77.68,77.7,77.68,77.7,4751.0,69.772,69.79,69.772,69.79,4751.0
2019-11-26 14:55:00,77.7,77.71,77.69,77.69,5542.0,69.79,69.799,69.781,69.781,5542.0
2019-11-26 15:00:00,77.69,77.69,77.67,77.67,6664.0,69.781,69.781,69.7631,69.7631,6664.0
2019-11-26 15:05:00,77.67,77.68,77.65,77.66,20425.0,69.7631,69.772,69.7451,69.7541,20425.0
2019-11-26 15:10:00,77.66,77.66,77.64,77.66,2550.0,69.7541,69.7541,69.7361,69.7541,2550.0
2019-11-26 15:15:00,77.66,77.67,77.65,77.67,9693.0,69.7541,69.7631,69.7451,69.7631,9693.0
2019-11-26 15:20:00,77.67,77.68,77.66,77.66,11971.0,69.7631,69.772,69.7541,69.7541,11971.0
2019-11-26 15:25:00,77.66,77.68,77.65,77.67,4542.0,69.7541,69.772,69.7451,69.7631,4542.0
2019-11-26 15:30:00,77.67,77.69,77.67,77.69,39103.0,69.7631,69.781,69.7631,69.781,39103.0
2019-11-26 15:35:00,77.69,77.71,77.68,77.7,14583.0,69.781,69.799,69.772,69.79,14583.0
2019-11-26 15:40:00,77.71,77.74,77.7,77.73,9846.0,69.799,69.8259,69.79,69.817,9846.0
2019-11-26 15:45:00,77.72,77.75,77.72,77.75,18699.0,69.808,69.8349,69.808,69.8349,18699.0
2019-11-26 15:50:00,77.75,77.78,77.74,77.78,25017.0,69.8349,69.8619,69.8259,69.8619,25017.0
2019-11-26 15:55:00,77.78,77.82,77.76,77.76,108338.0,69.8619,69.8978,69.8439,69.8439,108338.0
2019-11-27 09:30:00,77.87,77.92,77.83,77.86,33984.0,69.9427,69.9876,69.9068,69.9337,33984.0
2019-11-27 09:35:00,77.87,77.88,77.83,77.83,4568.0,69.9427,69.9517,69.9068,69.9068,4568.0
2019-11-27 09:40:00,77.84,77.85,77.81,77.84,9770.0,69.9158,69.9247,69.8888,69.9158,9770.0
2019-11-27 09:45:00,77.84,77.85,77.83,77.84,6507.0,69.9158,69.9247,69.9068,69.9158,6507.0
2019-11-27 09:50:00,77.84,77.85,77.82,77.84,6513.0,69.9158,69.9247,69.8978,69.9158,6513.0
2019-11-27 09:55:00,77.85,77.86,77.85,77.86,8000.0,69.9247,69.9337,69.9247,69.9337,8000.0
2019-11-27 10:00:00,77.86,77.87,77.83,77.86,6686.0,69.9337,69.9427,69.9068,69.9337,6686.0
2019-11-27 10:05:00,77.85,77.86,77.83,77.83,2067.0,69.9247,69.9337,69.9068,69.9068,2067.0
2019-11-27 10:10:00,77.84,77.84,77.83,77.83,2900.0,69.9158,69.9158,69.9068,69.9068,2900.0
2019-11-27 10:15:00,77.84,77.84,77.82,77.84,3250.0,69.9158,69.9158,69.8978,69.9158,3250.0
2019-11-27 10:20:00,77.85,77.86,77.83,77.84,20444.0,69.9247,69.9337,69.9068,69.9158,20444.0
2019-11-27 10:25:00,77.84,77.86,77.84,77.86,12484.0,69.9158,69.9337,69.9158,69.9337,12484.0
2019-11-27 10:30:00,77.86,77.89,77.85,77.87,5879.0,69.9337,69.9607,69.9247,69.9427,5879.0
2019-11-27 10:35:00,77.88,77.88,77.86,77.86,11875.0,69.9517,69.9517,69.9337,69.9337,11875.0
2019-11-27 10:40:00,77.87,77.88,77.86,77.86,5420.0,69.9427,69.9517,69.9337,69.9337,5420.0
2019-11-27 10:45:00,77.84,77.88,77.83,77.87,2979.0,69.9158,69.9517,69.9068,69.9427,2979.0
2019-11-27 10:50:00,77.86,77.87,77.85,77.86,2588.0,69.9337,69.9427,69.9247,69.9337,2588.0
2019-11-27 10:55:00,77.86,77.89,77.86,77.87,8258.0,69.9337,69.9607,69.9337,69.9427,8258.0
2019-11-27 11:00:00,77.88,77.89,77.87,77.89,5693.0,69.9517,69.9607,69.9427,69.9607,5693.0
2019-11-27 11:05:00,77.89,77.89,77.87,77.88,4598.0,69.9607,69.9607,69.9427,69.9517,4598.0
2019-11-27 11:10:00,77.88,77.88,77.86,77.87,4262.0,69.9517,69.9517,69.9337,69.9427,4262.0
2019-11-27 11:15:00,77.87,77.87,77.85,77.86,7184.0,69.9427,69.9427,69.9247,69.9337,7184.0
2019-11-27 11:20:00,77.85,77.86,77.83,77.84,8604.0,69.9247,69.9337,69.9068,69.9158,8604.0
2019-11-27 11:25:00,77.84,77.88,77.84,77.88,12753.0,69.9158,69.9517,69.9158,69.9517,12753.0
2019-11-27 11:30:00,77.87,77.9,77.86,77.89,16503.0,69.9427,69.9696,69.9337,69.9607,16503.0
2019-11-27 11:35:00,77.89,77.91,77.88,77.91,4938.0,69.9607,69.9786,69.9517,69.9786,4938.0
2019-11-27 11:40:00,77.91,77.93,77.91,77.93,6382.0,69.9786,69.9966,69.9786,69.9966,6382.0
2019-11-27 11:45:00,77.93,77.93,77.92,77.93,3154.0,69.9966,69.9966,69.9876,69.9966,3154.0
2019-11-27 11:50:00,77.92,77.92,77.91,77.92,1122.0,69.9876,69.9876,69.9786,69.9876,1122.0
2019-11-27 11:55:00,77.91,77.93,77.91,77.93,6094.0,69.9786,69.9966,69.9786,69.9966,6094.0
2019-11-27 12:00:00,77.94,77.94,77.93,77.93,3806.0,70.0056,70.0056,69.9966,69.9966,3806.0
2019-11-27 12:05:00,77.94,77.94,77.93,77.94,4483.0,70.0056,70.0056,69.9966,70.0056,4483.0
2019-11-27 12:10:00,77.94,77.95,77.93,77.95,1569.0,70.0056,70.0146,69.9966,70.0146,1569.0
2019-11-27 12:15:00,77.95,77.95,77.93,77.93,1292.0,70.0146,70.0146,69.9966,69.9966,1292.0
2019-11-27 12:20:00,77.93,77.93,77.92,77.93,1567.0,69.9966,69.9966,69.9876,69.9966,1567.0
2019-11-27 12:25:00,77.93,77.93,77.92,77.92,578.0,69.9966,69.9966,69.9876,69.9876,578.0
2019-11-27 12:30:00,77.92,77.93,77.91,77.92,6118.0,69.9876,69.9966,69.9786,69.9876,6118.0
2019-11-27 12:35:00,77.93,77.94,77.92,77.93,3848.0,69.9966,70.0056,69.9876,69.9966,3848.0
2019-11-27 12:40:00,77.94,77.94,77.93,77.93,2435.0,70.0056,70.0056,69.9966,69.9966,2435.0
2019-11-27 12:45:00,77.92,77.93,77.91,77.92,4294.0,69.9876,69.9966,69.9786,69.9876,4294.0
2019-11-27 12:50:00,77.92,77.94,77.91,77.94,5722.0,69.9876,70.0056,69.9786,70.0056,5722.0
2019-11-27 12:55:00,77.93,77.93,77.92,77.92,2986.0,69.9966,69.9966,69.9876,69.9876,2986.0
2019-11-27 13:00:00,77.93,77.94,77.92,77.94,5915.0,69.9966,70.0056,69.9876,70.0056,5915.0
2019-11-27 13:05:00,77.95,77.97,77.95,77.96,28161.0,70.0146,70.0325,70.0146,70.0235,28161.0
2019-11-27 13:10:00,77.95,77.99,77.94,77.99,13130.0,70.0146,70.0505,70.0056,70.0505,13130.0
2019-11-27 13:15:00,77.99,77.99,77.96,77.98,3962.0,70.0505,70.0505,70.0235,70.0415,3962.0
2019-11-27 13:20:00,77.98,78.01,77.98,77.99,12979.0,70.0415,70.0685,70.0415,70.0505,12979.0
2019-11-27 13:25:00,78.0,78.01,77.99,78.0,2770.0,70.0595,70.0685,70.0505,70.0595,2770.0
2019-11-27 13:30:00,78.0,78.01,77.99,78.0,2935.0,70.0595,70.0685,70.0505,70.0595,2935.0
2019-11-27 13:35:00,78.01,78.04,78.0,78.02,9863.0,70.0685,70.0954,70.0595,70.0774,9863.0
2019-11-27 13:40:00,78.03,78.03,78.01,78.02,3246.0,70.0864,70.0864,70.0685,70.0774,3246.0
2019-11-27 13:45:00,78.02,78.03,78.01,78.02,2778.0,70.0774,70.0864,70.0685,70.0774,2778.0
2019-11-27 13:50:00,78.03,78.04,78.01,78.02,15416.0,70.0864,70.0954,70.0685,70.0774,15416.0
2019-11-27 13:55:00,78.01,78.02,78.0,78.01,10860.0,70.0685,70.0774,70.0595,70.0685,10860.0
2019-11-27 14:00:00,78.01,78.02,78.0,78.01,3350.0,70.0685,70.0774,70.0595,70.0685,3350.0
2019-11-27 14:05:00,78.01,78.02,78.01,78.01,6459.0,70.0685,70.0774,70.0685,70.0685,6459.0
2019-11-27 14:10:00,78.02,78.03,78.01,78.02,3195.0,70.0774,70.0864,70.0685,70.0774,3195.0
2019-11-27 14:15:00,78.03,78.03,78.01,78.02,8173.0,70.0864,70.0864,70.0685,70.0774,8173.0
2019-11-27 14:20:00,78.02,78.03,78.02,78.03,2149.0,70.0774,70.0864,70.0774,70.0864,2149.0
2019-11-27 14:25:00,78.04,78.04,78.03,78.04,1830.0,70.0954,70.0954,70.0864,70.0954,1830.0
2019-11-27 14:30:00,78.03,78.04,78.02,78.03,3200.0,70.0864,70.0954,70.0774,70.0864,3200.0
2019-11-27 14:35:00,78.03,78.04,78.02,78.03,39992.0,70.0864,70.0954,70.0774,70.0864,39992.0
2019-11-27 14:40:00,78.03,78.04,78.02,78.04,11842.0,70.0864,70.0954,70.0774,70.0954,11842.0
2019-11-27 14:45:00,78.04,78.04,78.03,78.04,10101.0,70.0954,70.0954,70.0864,70.0954,10101.0
2019-11-27 14:50:00,78.04,78.04,78.02,78.03,2110.0,70.0954,70.0954,70.0774,70.0864,2110.0
2019-11-27 14:55:00,78.03,78.04,78.03,78.03,1907.0,70.0864,70.0954,70.0864,70.0864,1907.0
2019-11-27 15:00:00,78.03,78.05,78.02,78.05,7667.0,70.0864,70.1044,70.0774,70.1044,7667.0
2019-11-27 15:05:00,78.03,78.04,78.03,78.04,2470.0,70.0864,70.0954,70.0864,70.0954,2470.0
2019-11-27 15:10:00,78.04,78.06,78.04,78.05,2354.0,70.0954,70.1134,70.0954,70.1044,2354.0
2019-11-27 15:15:00,78.05,78.05,78.04,78.04,2151.0,70.1044,70.1044,70.0954,70.0954,2151.0
2019-11-27 15:20:00,78.04,78.05,78.04,78.04,1243.0,70.0954,70.1044,70.0954,70.0954,1243.0
2019-11-27 15:25:00,78.04,78.04,78.03,78.04,4418.0,70.0954,70.0954,70.0864,70.0954,4418.0
2019-11-27 15:30:00,78.04,78.04,78.03,78.03,1011.0,70.0954,70.0954,70.0864,70.0864,1011.0
2019-11-27 15:35:00,78.03,78.03,78.01,78.01,2651.0,70.0864,70.0864,70.0685,70.0685,2651.0
2019-11-27 15:40:00,78.01,78.03,78.01,78.02,7318.0,70.0685,70.0864,70.0685,70.0774,7318.0
2019-11-27 15:45:00,78.02,78.03,78.01,78.02,6491.0,70.0774,70.0864,70.0685,70.0774,6491.0
2019-11-27 15:50:00,78.02,78.03,78.01,78.02,16101.0,70.0774,70.0864,70.0685,70.0774,16101.0
2019-11-27 15:55:00,78.02,78.05,78.0,78.04,45313.0,70.0774,70.1044,70.0595,70.0954,45313.0
2019-11-29 09:30:00,77.71,77.71,77.66,77.67,52395.0,69.799,69.799,69.7541,69.7631,52395.0
2019-11-29 09:35:00,77.68,77.73,77.67,77.73,26365.0,69.772,69.817,69.7631,69.817,26365.0
2019-11-29 09:40:00,77.73,77.73,77.64,77.66,25587.0,69.817,69.817,69.7361,69.7541,25587.0
2019-11-29 09:45:00,77.67,77.68,77.63,77.67,15290.0,69.7631,69.772,69.7271,69.7631,15290.0
2019-11-29 09:50:00,77.67,77.71,77.66,77.7,10362.0,69.7631,69.799,69.7541,69.79,10362.0
2019-11-29 09:55:00,77.7,77.74,77.7,77.73,17305.0,69.79,69.8259,69.79,69.817,17305.0
2019-11-29 10:00:00,77.73,77.75,77.72,77.75,17736.0,69.817,69.8349,69.808,69.8349,17736.0
2019-11-29 10:05:00,77.75,77.77,77.74,77.77,18203.0,69.8349,69.8529,69.8259,69.8529,18203.0
2019-11-29 10:10:00,77.77,77.78,77.76,77.78,16822.0,69.8529,69.8619,69.8439,69.8619,16822.0
2019-11-29 10:15:00,77.78,77.78,77.76,77.77,13492.0,69.8619,69.8619,69.8439,69.8529,13492.0
2019-11-29 10:20:00,77.77,77.77,77.72,77.75,23392.0,69.8529,69.8529,69.808,69.8349,23392.0
2019-11-29 10:25:00,77.75,77.76,77.74,77.75,10559.0,69.8349,69.8439,69.8259,69.8349,10559.0
2019-11-29 10:30:00,77.75,77.75,77.71,77.73,15985.0,69.8349,69.8349,69.799,69.817,15985.0
2019-11-29 10:35:00,77.73,77.76,77.72,77.76,12137.0,69.817,69.8439,69.808,69.8439,12137.0
2019-11-29 10:40:00,77.76,77.76,77.74,77.75,16695.0,69.8439,69.8439,69.8259,69.8349,16695.0
2019-11-29 10:45:00,77.75,77.77,77.74,77.76,14559.0,69.8349,69.8529,69.8259,69.8439,14559.0
2019-11-29 10:50:00,77.75,77.76,77.74,77.75,15802.0,69.8349,69.8439,69.8259,69.8349,15802.0
2019-11-29 10:55:00,77.75,77.76,77.74,77.75,13696.0,69.8349,69.8439,69.8259,69.8349,13696.0
2019-11-29 11:00:00,77.74,77.74,77.68,77.69,11540.0,69.8259,69.8259,69.772,69.781,11540.0
2019-11-29 11:05:00,77.68,77.71,77.68,77.7,24688.0,69.772,69.799,69.772,69.79,24688.0
2019-11-29 11:10:00,77.7,77.71,77.67,77.69,14410.0,69.79,69.799,69.7631,69.781,14410.0
2019-11-29 11:15:00,77.69,77.7,77.67,77.69,16446.0,69.781,69.79,69.7631,69.781,16446.0
2019-11-29 11:20:00,77.68,77.71,77.67,77.7,89249.0,69.772,69.799,69.7631,69.79,89249.0
2019-11-29 11:25:00,77.7,77.72,77.68,77.7,367401.0,69.79,69.808,69.772,69.79,367401.0
2019-11-29 11:30:00,77.7,77.72,77.67,77.68,24649.0,69.79,69.808,69.7631,69.772,24649.0
2019-11-29 11:35:00,77.68,77.7,77.66,77.7,18757.0,69.772,69.79,69.7541,69.79,18757.0
2019-11-29 11:40:00,77.69,77.7,77.68,77.68,18416.0,69.781,69.79,69.772,69.772,18416.0
2019-11-29 11:45:00,77.68,77.68,77.66,77.67,127900.0,69.772,69.772,69.7541,69.7631,127900.0
2019-11-29 11:50:00,77.67,77.7,77.63,77.68,867566.0,69.7631,69.79,69.7271,69.772,867566.0
2019-11-29 11:55:00,77.69,77.7,77.68,77.7,41363.0,69.781,69.79,69.772,69.79,41363.0
2019-11-29 12:00:00,77.7,77.7,77.68,77.7,86749.0,69.79,69.79,69.772,69.79,86749.0
2019-11-29 12:05:00,77.7,77.7,77.68,77.68,39202.0,69.79,69.79,69.772,69.772,39202.0
2019-11-29 12:10:00,77.69,77.69,77.66,77.66,39856.0,69.781,69.781,69.7541,69.7541,39856.0
2019-11-29 12:15:00,77.66,77.67,77.64,77.64,68115.0,69.7541,69.7631,69.7361,69.7361,68115.0
2019-11-29 12:20:00,77.65,77.67,77.64,77.66,25563.0,69.7451,69.7631,69.7361,69.7541,25563.0
2019-11-29 12:25:00,77.66,77.66,77.63,77.63,16265.0,69.7541,69.7541,69.7271,69.7271,16265.0
2019-11-29 12:30:00,77.64,77.65,77.62,77.64,37209.0,69.7361,69.7451,69.7182,69.7361,37209.0
2019-11-29 12:35:00,77.64,77.64,77.62,77.62,97341.0,69.7361,69.7361,69.7182,69.7182,97341.0
2019-11-29 12:40:00,77.61,77.62,77.59,77.6,50984.0,69.7092,69.7182,69.6912,69.7002,50984.0
2019-11-29 12:45:00,77.59,77.62,77.59,77.59,76013.0,69.6912,69.7182,69.6912,69.6912,76013.0
2019-11-29 12:50:00,77.59,77.62,77.58,77.59,209244.0,69.6912,69.7182,69.6822,69.6912,209244.0
2019-11-29 12:55:00,77.59,77.63,77.54,77.58,784508.0,69.6912,69.7271,69.6463,69.6822,784508.0
2019-12-02 09:30:00,77.64,77.64,77.51,77.51,73208.0,69.7361,69.7361,69.6194,69.6194,73208.0
2019-12-02 09:35:00,77.52,77.52,77.39,77.4,98345.0,69.6283,69.6283,69.5116,69.5206,98345.0
2019-12-02 09:40:00,77.38,77.4,77.35,77.39,6914.0,69.5026,69.5206,69.4756,69.5116,6914.0
2019-12-02 09:45:00,77.4,77.42,77.35,77.36,17172.0,69.5206,69.5385,69.4756,69.4846,17172.0
2019-12-02 09:50:00,77.37,77.38,77.34,77.36,5547.0,69.4936,69.5026,69.4667,69.4846,5547.0
2019-12-02 09:55:00,77.36,77.37,77.3,77.3,3213.0,69.4846,69.4936,69.4307,69.4307,3213.0
2019-12-02 10:00:00,77.28,77.28,77.12,77.12,91158.0,69.4128,69.4128,69.2691,69.2691,91158.0
2019-12-02 10:05:00,77.11,77.14,77.06,77.14,12632.0,69.2601,69.287,69.2152,69.287,12632.0
2019-12-02 10:10:00,77.14,77.24,77.13,77.23,11082.0,69.287,69.3768,69.278,69.3679,11082.0
2019-12-02 10:15:00,77.24,77.24,77.16,77.16,19559.0,69.3768,69.3768,69.305,69.305,19559.0
2019-12-02 10:20:00,77.14,77.16,77.11,77.11,7314.0,69.287,69.305,69.2601,69.2601,7314.0
2019-12-02 10:25:00,77.08,77.14,77.07,77.14,27320.0,69.2331,69.287,69.2241,69.287,27320.0
2019-12-02 10:30:00,77.14,77.14,77.02,77.1,58602.0,69.287,69.287,69.1792,69.2511,58602.0
2019-12-02 10:35:00,77.09,77.1,76.92,77.03,191166.0,69.2421,69.2511,69.0894,69.1882,191166.0
2019-12-02 10:40:00,77.03,77.14,77.02,77.12,83495.0,69.1882,69.287,69.1792,69.2691,83495.0
2019-12-02 10:45:00,77.11,77.11,77.01,77.03,22185.0,69.2601,69.2601,69.1703,69.1882,22185.0
2019-12-02 10:50:00,77.02,77.04,76.95,77.0,61549.0,69.1792,69.1972,69.1164,69.1613,61549.0
2019-12-02 10:55:00,76.98,77.0,76.94,76.97,111497.0,69.1433,69.1613,69.1074,69.1343,111497.0
2019-12-02 11:00:00,76.97,77.0,76.91,76.92,134565.0,69.1343,69.1613,69.0804,69.0894,134565.0
2019-12-02 11:05:00,76.91,76.95,76.9,76.93,40866.0,69.0804,69.1164,69.0715,69.0984,40866.0
2019-12-02 11:10:00,76.9,76.9,76.86,76.9,4095.0,69.0715,69.0715,69.0355,69.0715,4095.0
2019-12-02 11:15:00,76.91,76.97,76.89,76.97,28693.0,69.0804,69.1343,69.0625,69.1343,28693.0
2019-12-02 11:20:00,76.99,77.01,76.96,76.99,25525.0,69.1523,69.1703,69.1253,69.1523,25525.0
2019-12-02 11:25:00,77.0,77.02,76.99,77.0,9096.0,69.1613,69.1792,69.1523,69.1613,9096.0
2019-12-02 11:30:00,77.0,77.0,76.91,76.93,9016.0,69.1613,69.1613,69.0804,69.0984,9016.0
2019-12-02 11:35:00,76.93,76.97,76.89,76.97,7350.0,69.0984,69.1343,69.0625,69.1343,7350.0
2019-12-02 11:40:00,77.0,77.0,76.95,76.97,4240.0,69.1613,69.1613,69.1164,69.1343,4240.0
2019-12-02 11:45:00,76.97,77.02,76.97,77.01,5768.0,69.1343,69.1792,69.1343,69.1703,5768.0
2019-12-02 11:50:00,77.01,77.05,77.0,77.04,16541.0,69.1703,69.2062,69.1613,69.1972,16541.0
2019-12-02 11:55:00,77.03,77.05,77.02,77.03,2050.0,69.1882,69.2062,69.1792,69.1882,2050.0
2019-12-02 12:00:00,77.04,77.07,77.04,77.06,7123.0,69.1972,69.2241,69.1972,69.2152,7123.0
2019-12-02 12:05:00,77.07,77.08,77.05,77.08,40963.0,69.2241,69.2331,69.2062,69.2331,40963.0
2019-12-02 12:10:00,77.08,77.1,77.07,77.07,3848.0,69.2331,69.2511,69.2241,69.2241,3848.0
2019-12-02 12:15:00,77.08,77.1,77.03,77.05,3344.0,69.2331,69.2511,69.1882,69.2062,3344.0
2019-12-02 12:20:00,77.05,77.05,77.04,77.04,6710.0,69.2062,69.2062,69.1972,69.1972,6710.0
2019-12-02 12:25:00,77.05,77.09,76.9,77.01,68613.0,69.2062,69.2421,69.0715,69.1703,68613.0
2019-12-02 12:30:00,76.98,77.0,76.96,76.96,4975.0,69.1433,69.1613,69.1253,69.1253,4975.0
2019-12-02 12:35:00,76.96,76.98,76.95,76.97,7498.0,69.1253,69.1433,69.1164,69.1343,7498.0
2019-12-02 12:40:00,76.97,77.02,76.95,77.02,7207.0,69.1343,69.1792,69.1164,69.1792,7207.0
2019-12-02 12:45:00,77.02,77.02,76.96,76.96,9034.0,69.1792,69.1792,69.1253,69.1253,9034.0
2019-12-02 12:50:00,76.97,77.0,76.95,76.99,69666.0,69.1343,69.1613,69.1164,69.1523,69666.0
2019-12-02 12:55:00,76.98,77.0,76.96,76.96,8754.0,69.1433,69.1613,69.1253,69.1253,8754.0
2019-12-02 13:00:00,76.96,77.02,76.96,77.02,3114.0,69.1253,69.1792,69.1253,69.1792,3114.0
2019-12-02 13:05:00,77.01,77.06,77.0,77.06,5756.0,69.1703,69.2152,69.1613,69.2152,5756.0
2019-12-02 13:10:00,77.06,77.06,77.04,77.06,3699.0,69.2152,69.2152,69.1972,69.2152,3699.0
2019-12-02 13:15:00,77.07,77.08,77.05,77.07,24434.0,69.2241,69.2331,69.2062,69.2241,24434.0
2019-12-02 13:20:00,77.07,77.07,77.05,77.05,5353.0,69.2241,69.2241,69.2062,69.2062,5353.0
2019-12-02 13:25:00,77.06,77.09,77.05,77.08,33592.0,69.2152,69.2421,69.2062,69.2331,33592.0
2019-12-02 13:30:00,77.08,77.09,77.04,77.05,5138.0,69.2331,69.2421,69.1972,69.2062,5138.0
2019-12-02 13:35:00,77.06,77.08,77.03,77.05,12077.0,69.2152,69.2331,69.1882,69.2062,12077.0
2019-12-02 13:40:00,77.05,77.07,77.04,77.06,3880.0,69.2062,69.2241,69.1972,69.2152,3880.0
2019-12-02 13:45:00,77.06,77.1,77.05,77.09,4556.0,69.2152,69.2511,69.2062,69.2421,4556.0
2019-12-02 13:50:00,77.09,77.1,77.09,77.09,4594.0,69.2421,69.2511,69.2421,69.2421,4594.0
2019-12-02 13:55:00,77.09,77.1,77.08,77.08,9144.0,69.2421,69.2511,69.2331,69.2331,9144.0
2019-12-02 14:00:00,77.08,77.09,77.07,77.08,3404.0,69.2331,69.2421,69.2241,69.2331,3404.0
2019-12-02 14:05:00,77.09,77.1,77.08,77.1,5179.0,69.2421,69.2511,69.2331,69.2511,5179.0
2019-12-02 14:10:00,77.11,77.13,77.1,77.12,70096.0,69.2601,69.278,69.2511,69.2691,70096.0
2019-12-02 14:15:00,77.12,77.13,77.11,77.12,10708.0,69.2691,69.278,69.2601,69.2691,10708.0
2019-12-02 14:20:00,77.12,77.15,77.1,77.15,7375.0,69.2691,69.296,69.2511,69.296,7375.0
2019-12-02 14:25:00,77.15,77.15,77.13,77.14,7657.0,69.296,69.296,69.278,69.287,7657.0
2019-12-02 14:30:00,77.15,77.17,77.15,77.15,19522.0,69.296,69.314,69.296,69.296,19522.0
2019-12-02 14:35:00,77.15,77.16,77.13,77.14,4687.0,69.296,69.305,69.278,69.287,4687.0
2019-12-02 14:40:00,77.14,77.17,77.14,77.17,69722.0,69.287,69.314,69.287,69.314,69722.0
2019-12-02 14:45:00,77.17,77.18,77.15,77.17,26493.0,69.314,69.3229,69.296,69.314,26493.0
2019-12-02 14:50:00,77.17,77.18,77.13,77.13,6954.0,69.314,69.3229,69.278,69.278,6954.0
2019-12-02 14:55:00,77.13,77.16,77.13,77.15,3025.0,69.278,69.305,69.278,69.296,3025.0
2019-12-02 15:00:00,77.15,77.16,77.11,77.12,23418.0,69.296,69.305,69.2601,69.2691,23418.0
2019-12-02 15:05:00,77.12,77.13,77.07,77.09,20435.0,69.2691,69.278,69.2241,69.2421,20435.0
2019-12-02 15:10:00,77.09,77.09,77.04,77.06,20319.0,69.2421,69.2421,69.1972,69.2152,20319.0
2019-12-02 15:15:00,77.05,77.1,77.05,77.09,14925.0,69.2062,69.2511,69.2062,69.2421,14925.0
2019-12-02 15:20:00,77.09,77.1,77.04,77.06,16344.0,69.2421,69.2511,69.1972,69.2152,16344.0
2019-12-02 15:25:00,77.06,77.08,77.03,77.04,26390.0,69.2152,69.2331,69.1882,69.1972,26390.0
2019-12-02 15:30:00,77.04,77.07,77.02,77.07,11460.0,69.1972,69.2241,69.1792,69.2241,11460.0
2019-12-02 15:35:00,77.06,77.11,77.05,77.09,16361.0,69.2152,69.2601,69.2062,69.2421,16361.0
2019-12-02 15:40:00,77.09,77.13,77.08,77.12,19549.0,69.2421,69.278,69.2331,69.2691,19549.0
2019-12-02 15:45:00,77.12,77.14,77.09,77.09,49308.0,69.2691,69.287,69.2421,69.2421,49308.0
2019-12-02 15:50:00,77.09,77.09,77.04,77.04,78474.0,69.2421,69.2421,69.1972,69.1972,78474.0
2019-12-02 15:55:00,77.04,77.07,77.02,77.07,133807.0,69.1972,69.2241,69.1792,69.2241,133807.0
2019-12-03 09:30:00,76.35,76.36,76.2,76.36,131148.0,68.5774,68.5864,68.4427,68.5864,131148.0
2019-12-03 09:35:00,76.35,76.4,76.26,76.26,131360.0,68.5774,68.6224,68.4966,68.4966,131360.0
2019-12-03 09:40:00,76.25,76.33,76.21,76.28,61683.0,68.4876,68.5595,68.4517,68.5146,61683.0
2019-12-03 09:45:00,76.27,76.27,76.06,76.06,178820.0,68.5056,68.5056,68.317,68.317,178820.0
2019-12-03 09:50:00,76.06,76.19,76.02,76.19,33714.0,68.317,68.4337,68.281,68.4337,33714.0
2019-12-03 09:55:00,76.19,76.3,76.14,76.29,88865.0,68.4337,68.5325,68.3888,68.5235,88865.0
2019-12-03 10:00:00,76.28,76.3,76.22,76.23,26108.0,68.5146,68.5325,68.4607,68.4697,26108.0
2019-12-03 10:05:00,76.24,76.28,76.18,76.18,31473.0,68.4786,68.5146,68.4247,68.4247,31473.0
2019-12-03 10:10:00,76.18,76.23,76.14,76.23,19635.0,68.4247,68.4697,68.3888,68.4697,19635.0
2019-12-03 10:15:00,76.22,76.4,76.2,76.39,37004.0,68.4607,68.6224,68.4427,68.6134,37004.0
2019-12-03 10:20:00,76.39,76.39,76.3,76.31,15780.0,68.6134,68.6134,68.5325,68.5415,15780.0
2019-12-03 10:25:00,76.31,76.32,76.25,76.26,54890.0,68.5415,68.5505,68.4876,68.4966,54890.0
2019-12-03 10:30:00,76.25,76.37,76.23,76.37,62610.0,68.4876,68.5954,68.4697,68.5954,62610.0
2019-12-03 10:35:00,76.36,76.36,76.25,76.34,87215.0,68.5864,68.5864,68.4876,68.5685,87215.0
2019-12-03 10:40:00,76.31,76.37,76.27,76.35,33618.0,68.5415,68.5954,68.5056,68.5774,33618.0
2019-12-03 10:45:00,76.36,76.37,76.21,76.22,20594.0,68.5864,68.5954,68.4517,68.4607,20594.0
2019-12-03 10:50:00,76.21,76.26,76.18,76.26,22589.0,68.4517,68.4966,68.4247,68.4966,22589.0
2019-12-03 10:55:00,76.23,76.29,76.21,76.27,49108.0,68.4697,68.5235,68.4517,68.5056,49108.0
2019-12-03 11:00:00,76.26,76.28,76.18,76.22,70472.0,68.4966,68.5146,68.4247,68.4607,70472.0
2019-12-03 11:05:00,76.22,76.27,76.19,76.27,51046.0,68.4607,68.5056,68.4337,68.5056,51046.0
2019-12-03 11:10:00,76.26,76.33,76.25,76.33,22581.0,68.4966,68.5595,68.4876,68.5595,22581.0
2019-12-03 11:15:00,76.32,76.36,76.3,76.32,48116.0,68.5505,68.5864,68.5325,68.5505,48116.0
2019-12-03 11:20:00,76.33,76.35,76.3,76.31,17149.0,68.5595,68.5774,68.5325,68.5415,17149.0
2019-12-03 11:25:00,76.31,76.33,76.28,76.3,31396.0,68.5415,68.5595,68.5146,68.5325,31396.0
2019-12-03 11:30:00,76.29,76.29,76.25,76.26,28402.0,68.5235,68.5235,68.4876,68.4966,28402.0
2019-12-03 11:35:00,76.26,76.36,76.25,76.36,20331.0,68.4966,68.5864,68.4876,68.5864,20331.0
2019-12-03 11:40:00,76.36,76.39,76.36,76.36,22778.0,68.5864,68.6134,68.5864,68.5864,22778.0
2019-12-03 11:45:00,76.36,76.37,76.33,76.35,20581.0,68.5864,68.5954,68.5595,68.5774,20581.0
2019-12-03 11:50:00,76.35,76.35,76.3,76.31,29450.0,68.5774,68.5774,68.5325,68.5415,29450.0
2019-12-03 11:55:00,76.31,76.35,76.3,76.34,23451.0,68.5415,68.5774,68.5325,68.5685,23451.0
2019-12-03 12:00:00,76.34,76.35,76.3,76.31,14689.0,68.5685,68.5774,68.5325,68.5415,14689.0
2019-12-03 12:05:00,76.3,76.36,76.3,76.36,8864.0,68.5325,68.5864,68.5325,68.5864,8864.0
2019-12-03 12:10:00,76.36,76.37,76.32,76.34,11561.0,68.5864,68.5954,68.5505,68.5685,11561.0
2019-12-03 12:15:00,76.34,76.37,76.32,76.37,37166.0,68.5685,68.5954,68.5505,68.5954,37166.0
2019-12-03 12:20:00,76.36,76.41,76.36,76.4,20586.0,68.5864,68.6313,68.5864,68.6224,20586.0
2019-12-03 12:25:00,76.41,76.41,76.38,76.39,17052.0,68.6313,68.6313,68.6044,68.6134,17052.0
2019-12-03 12:30:00,76.39,76.4,76.37,76.39,14151.0,68.6134,68.6224,68.5954,68.6134,14151.0
2019-12-03 12:35:00,76.39,76.4,76.37,76.4,10133.0,68.6134,68.6224,68.5954,68.6224,10133.0
2019-12-03 12:40:00,76.4,76.4,76.36,76.36,14972.0,68.6224,68.6224,68.5864,68.5864,14972.0
2019-12-03 12:45:00,76.37,76.4,76.36,76.39,8943.0,68.5954,68.6224,68.5864,68.6134,8943.0
2019-12-03 12:50:00,76.39,76.41,76.39,76.4,9940.0,68.6134,68.6313,68.6134,68.6224,9940.0
2019-12-03 12:55:00,76.39,76.41,76.38,76.41,17842.0,68.6134,68.6313,68.6044,68.6313,17842.0
2019-12-03 13:00:00,76.41,76.45,76.41,76.42,10639.0,68.6313,68.6673,68.6313,68.6403,10639.0
2019-12-03 13:05:00,76.41,76.44,76.39,76.42,15529.0,68.6313,68.6583,68.6134,68.6403,15529.0
2019-12-03 13:10:00,76.42,76.46,76.41,76.46,38884.0,68.6403,68.6762,68.6313,68.6762,38884.0
2019-12-03 13:15:00,76.45,76.46,76.43,76.45,21213.0,68.6673,68.6762,68.6493,68.6673,21213.0
2019-12-03 13:20:00,76.44,76.46,76.44,76.44,11090.0,68.6583,68.6762,68.6583,68.6583,11090.0
2019-12-03 13:25:00,76.45,76.49,76.44,76.49,21304.0,68.6673,68.7032,68.6583,68.7032,21304.0
2019-12-03 13:30:00,76.49,76.5,76.48,76.5,14432.0,68.7032,68.7122,68.6942,68.7122,14432.0
2019-12-03 13:35:00,76.5,76.53,76.49,76.53,16163.0,68.7122,68.7391,68.7032,68.7391,16163.0
2019-12-03 13:40:00,76.53,76.54,76.52,76.53,16347.0,68.7391,68.7481,68.7301,68.7391,16347.0
2019-12-03 13:45:00,76.52,76.53,76.5,76.5,15443.0,68.7301,68.7391,68.7122,68.7122,15443.0
2019-12-03 13:50:00,76.51,76.51,76.47,76.49,26734.0,68.7212,68.7212,68.6852,68.7032,26734.0
2019-12-03 13:55:00,76.49,76.5,76.48,76.48,22059.0,68.7032,68.7122,68.6942,68.6942,22059.0
2019-12-03 14:00:00,76.47,76.51,76.47,76.5,31999.0,68.6852,68.7212,68.6852,68.7122,31999.0
2019-12-03 14:05:00,76.5,76.5,76.46,76.47,24696.0,68.7122,68.7122,68.6762,68.6852,24696.0
2019-12-03 14:10:00,76.47,76.47,76.44,76.45,14397.0,68.6852,68.6852,68.6583,68.6673,14397.0
2019-12-03 14:15:00,76.45,76.46,76.41,76.42,36229.0,68.6673,68.6762,68.6313,68.6403,36229.0
2019-12-03 14:20:00,76.41,76.41,76.39,76.4,16747.0,68.6313,68.6313,68.6134,68.6224,16747.0
2019-12-03 14:25:00,76.4,76.42,76.39,76.41,20562.0,68.6224,68.6403,68.6134,68.6313,20562.0
2019-12-03 14:30:00,76.41,76.42,76.38,76.42,20755.0,68.6313,68.6403,68.6044,68.6403,20755.0
2019-12-03 14:35:00,76.42,76.42,76.4,76.42,11853.0,68.6403,68.6403,68.6224,68.6403,11853.0
2019-12-03 14:40:00,76.42,76.45,76.41,76.44,26858.0,68.6403,68.6673,68.6313,68.6583,26858.0
2019-12-03 14:45:00,76.44,76.45,76.42,76.44,36965.0,68.6583,68.6673,68.6403,68.6583,36965.0
2019-12-03 14:50:00,76.45,76.45,76.43,76.43,21574.0,68.6673,68.6673,68.6493,68.6493,21574.0
2019-12-03 14:55:00,76.43,76.47,76.42,76.45,59603.0,68.6493,68.6852,68.6403,68.6673,59603.0
2019-12-03 15:00:00,76.45,76.46,76.42,76.42,22545.0,68.6673,68.6762,68.6403,68.6403,22545.0
2019-12-03 15:05:00,76.42,76.46,76.42,76.43,41266.0,68.6403,68.6762,68.6403,68.6493,41266.0
2019-12-03 15:10:00,76.43,76.51,76.42,76.49,42220.0,68.6493,68.7212,68.6403,68.7032,42220.0
2019-12-03 15:15:00,76.5,76.51,76.49,76.51,20817.0,68.7122,68.7212,68.7032,68.7212,20817.0
2019-12-03 15:20:00,76.51,76.6,76.5,76.59,54725.0,68.7212,68.802,68.7122,68.793,54725.0
2019-12-03 15:25:00,76.59,76.63,76.59,76.62,36123.0,68.793,68.8289,68.793,68.82,36123.0
2019-12-03 15:30:00,76.62,76.62,76.58,76.58,42541.0,68.82,68.82,68.784,68.784,42541.0
2019-12-03 15:35:00,76.58,76.59,76.54,76.56,43518.0,68.784,68.793,68.7481,68.7661,43518.0
2019-12-03 15:40:00,76.56,76.57,76.53,76.53,37253.0,68.7661,68.775,68.7391,68.7391,37253.0
2019-12-03 15:45:00,76.53,76.6,76.53,76.59,104440.0,68.7391,68.802,68.7391,68.793,104440.0
2019-12-03 15:50:00,76.6,76.63,76.57,76.62,87822.0,68.802,68.8289,68.775,68.82,87822.0
2019-12-03 15:55:00,76.61,76.65,76.6,76.62,201860.0,68.811,68.8469,68.802,68.82,201860.0
2019-12-04 09:30:00,76.98,77.0,76.93,76.98,53064.0,69.1433,69.1613,69.0984,69.1433,53064.0
2019-12-04 09:35:00,76.99,77.12,76.99,77.11,20072.0,69.1523,69.2691,69.1523,69.2601,20072.0
2019-12-04 09:40:00,77.11,77.11,77.08,77.08,6520.0,69.2601,69.2601,69.2331,69.2331,6520.0
2019-12-04 09:45:00,77.08,77.14,77.08,77.14,23684.0,69.2331,69.287,69.2331,69.287,23684.0
2019-12-04 09:50:00,77.14,77.2,77.13,77.2,7110.0,69.287,69.3409,69.278,69.3409,7110.0
2019-12-04 09:55:00,77.2,77.21,77.19,77.19,8085.0,69.3409,69.3499,69.3319,69.3319,8085.0
2019-12-04 10:00:00,77.19,77.23,77.18,77.21,32679.0,69.3319,69.3679,69.3229,69.3499,32679.0
2019-12-04 10:05:00,77.21,77.23,77.19,77.19,26818.0,69.3499,69.3679,69.3319,69.3319,26818.0
2019-12-04 10:10:00,77.2,77.2,77.15,77.15,8995.0,69.3409,69.3409,69.296,69.296,8995.0
2019-12-04 10:15:00,77.16,77.19,77.14,77.18,12885.0,69.305,69.3319,69.287,69.3229,12885.0
2019-12-04 10:20:00,77.19,77.23,77.18,77.21,41520.0,69.3319,69.3679,69.3229,69.3499,41520.0
2019-12-04 10:25:00,77.21,77.21,77.12,77.13,24526.0,69.3499,69.3499,69.2691,69.278,24526.0
2019-12-04 10:30:00,77.13,77.15,77.12,77.15,18547.0,69.278,69.296,69.2691,69.296,18547.0
2019-12-04 10:35:00,77.14,77.16,77.12,77.13,15287.0,69.287,69.305,69.2691,69.278,15287.0
2019-12-04 10:40:00,77.14,77.15,77.11,77.13,9343.0,69.287,69.296,69.2601,69.278,9343.0
2019-12-04 10:45:00,77.12,77.18,77.12,77.18,9122.0,69.2691,69.3229,69.2691,69.3229,9122.0
2019-12-04 10:50:00,77.18,77.2,77.17,77.19,14099.0,69.3229,69.3409,69.314,69.3319,14099.0
2019-12-04 10:55:00,77.19,77.19,77.17,77.19,19136.0,69.3319,69.3319,69.314,69.3319,19136.0
2019-12-04 11:00:00,77.2,77.21,77.16,77.19,29307.0,69.3409,69.3499,69.305,69.3319,29307.0
2019-12-04 11:05:00,77.2,77.2,77.15,77.15,27057.0,69.3409,69.3409,69.296,69.296,27057.0
2019-12-04 11:10:00,77.14,77.16,77.13,77.16,9430.0,69.287,69.305,69.278,69.305,9430.0
2019-12-04 11:15:00,77.17,77.18,77.13,77.14,58059.0,69.314,69.3229,69.278,69.287,58059.0
2019-12-04 11:20:00,77.14,77.16,77.14,77.15,44369.0,69.287,69.305,69.287,69.296,44369.0
2019-12-04 11:25:00,77.15,77.16,77.12,77.16,26852.0,69.296,69.305,69.2691,69.305,26852.0
2019-12-04 11:30:00,77.16,77.21,77.16,77.2,361102.0,69.305,69.3499,69.305,69.3409,361102.0
2019-12-04 11:35:00,77.2,77.23,77.2,77.21,33633.0,69.3409,69.3679,69.3409,69.3499,33633.0
2019-12-04 11:40:00,77.22,77.22,77.21,77.22,11943.0,69.3589,69.3589,69.3499,69.3589,11943.0
2019-12-04 11:45:00,77.21,77.21,77.19,77.19,15199.0,69.3499,69.3499,69.3319,69.3319,15199.0
2019-12-04 11:50:00,77.19,77.19,77.16,77.17,14669.0,69.3319,69.3319,69.305,69.314,14669.0
2019-12-04 11:55:00,77.17,77.17,77.15,77.15,6670.0,69.314,69.314,69.296,69.296,6670.0
2019-12-04 12:00:00,77.16,77.17,77.15,77.17,14513.0,69.305,69.314,69.296,69.314,14513.0
2019-12-04 12:05:00,77.17,77.18,77.15,77.16,7655.0,69.314,69.3229,69.296,69.305,7655.0
2019-12-04 12:10:00,77.16,77.17,77.15,77.17,7798.0,69.305,69.314,69.296,69.314,7798.0
2019-12-04 12:15:00,77.16,77.16,77.13,77.14,10030.0,69.305,69.305,69.278,69.287,10030.0
2019-12-04 12:20:00,77.14,77.14,77.11,77.12,4744.0,69.287,69.287,69.2601,69.2691,4744.0
2019-12-04 12:25:00,77.12,77.14,77.11,77.14,9627.0,69.2691,69.287,69.2601,69.287,9627.0
2019-12-04 12:30:00,77.14,77.15,77.13,77.14,5019.0,69.287,69.296,69.278,69.287,5019.0
2019-12-04 12:35:00,77.14,77.15,77.13,77.13,6283.0,69.287,69.296,69.278,69.278,6283.0
2019-12-04 12:40:00,77.14,77.14,77.13,77.14,4559.0,69.287,69.287,69.278,69.287,4559.0
2019-12-04 12:45:00,77.14,77.19,77.14,77.18,20446.0,69.287,69.3319,69.287,69.3229,20446.0
2019-12-04 12:50:00,77.18,77.21,77.18,77.19,6754.0,69.3229,69.3499,69.3229,69.3319,6754.0
2019-12-04 12:55:00,77.19,77.2,77.18,77.19,9714.0,69.3319,69.3409,69.3229,69.3319,9714.0
2019-12-04 13:00:00,77.2,77.2,77.18,77.19,7146.0,69.3409,69.3409,69.3229,69.3319,7146.0
2019-12-04 13:05:00,77.19,77.2,77.18,77.19,4805.0,69.3319,69.3409,69.3229,69.3319,4805.0
2019-12-04 13:10:00,77.19,77.19,77.17,77.17,5609.0,69.3319,69.3319,69.314,69.314,5609.0
2019-12-04 13:15:00,77.18,77.18,77.15,77.16,9869.0,69.3229,69.3229,69.296,69.305,9869.0
2019-12-04 13:20:00,77.17,77.17,77.16,77.17,2899.0,69.314,69.314,69.305,69.314,2899.0
2019-12-04 13:25:00,77.17,77.18,77.16,77.18,10030.0,69.314,69.3229,69.305,69.3229,10030.0
2019-12-04 13:30:00,77.19,77.19,77.16,77.17,8970.0,69.3319,69.3319,69.305,69.314,8970.0
2019-12-04 13:35:00,77.16,77.17,77.15,77.17,3686.0,69.305,69.314,69.296,69.314,3686.0
2019-12-04 13:40:00,77.17,77.17,77.15,77.17,7136.0,69.314,69.314,69.296,69.314,7136.0
2019-12-04 13:45:00,77.16,77.17,77.15,77.16,18145.0,69.305,69.314,69.296,69.305,18145.0
2019-12-04 13:50:00,77.16,77.17,77.16,77.16,14191.0,69.305,69.314,69.305,69.305,14191.0
2019-12-04 13:55:00,77.16,77.18,77.15,77.18,10942.0,69.305,69.3229,69.296,69.3229,10942.0
2019-12-04 14:00:00,77.17,77.2,77.17,77.19,15174.0,69.314,69.3409,69.314,69.3319,15174.0
2019-12-04 14:05:00,77.19,77.22,77.18,77.21,38666.0,69.3319,69.3589,69.3229,69.3499,38666.0
2019-12-04 14:10:00,77.21,77.23,77.21,77.23,11420.0,69.3499,69.3679,69.3499,69.3679,11420.0
2019-12-04 14:15:00,77.22,77.22,77.21,77.22,9342.0,69.3589,69.3589,69.3499,69.3589,9342.0
2019-12-04 14:20:00,77.22,77.22,77.21,77.22,31230.0,69.3589,69.3589,69.3499,69.3589,31230.0
2019-12-04 14:25:00,77.22,77.24,77.2,77.23,73154.0,69.3589,69.3768,69.3409,69.3679,73154.0
2019-12-04 14:30:00,77.23,77.24,77.22,77.23,13891.0,69.3679,69.3768,69.3589,69.3679,13891.0
2019-12-04 14:35:00,77.24,77.24,77.23,77.23,14124.0,69.3768,69.3768,69.3679,69.3679,14124.0
2019-12-04 14:40:00,77.23,77.24,77.22,77.23,7163.0,69.3679,69.3768,69.3589,69.3679,7163.0
2019-12-04 14:45:00,77.23,77.25,77.22,77.23,20352.0,69.3679,69.3858,69.3589,69.3679,20352.0
2019-12-04 14:50:00,77.24,77.26,77.24,77.25,9962.0,69.3768,69.3948,69.3768,69.3858,9962.0
2019-12-04 14:55:00,77.25,77.26,77.25,77.25,79099.0,69.3858,69.3948,69.3858,69.3858,79099.0
2019-12-04 15:00:00,77.25,77.26,77.24,77.26,20763.0,69.3858,69.3948,69.3768,69.3948,20763.0
2019-12-04 15:05:00,77.25,77.25,77.23,77.23,12481.0,69.3858,69.3858,69.3679,69.3679,12481.0
2019-12-04 15:10:00,77.22,77.23,77.21,77.21,13452.0,69.3589,69.3679,69.3499,69.3499,13452.0
2019-12-04 15:15:00,77.21,77.22,77.2,77.21,41616.0,69.3499,69.3589,69.3409,69.3499,41616.0
2019-12-04 15:20:00,77.21,77.23,77.2,77.22,22979.0,69.3499,69.3679,69.3409,69.3589,22979.0
2019-12-04 15:25:00,77.21,77.21,77.19,77.2,13608.0,69.3499,69.3499,69.3319,69.3409,13608.0
2019-12-04 15:30:00,77.2,77.21,77.17,77.2,39774.0,69.3409,69.3499,69.314,69.3409,39774.0
2019-12-04 15:35:00,77.2,77.21,77.18,77.2,35709.0,69.3409,69.3499,69.3229,69.3409,35709.0
2019-12-04 15:40:00,77.2,77.21,77.18,77.2,15799.0,69.3409,69.3499,69.3229,69.3409,15799.0
2019-12-04 15:45:00,77.2,77.22,77.19,77.21,21711.0,69.3409,69.3589,69.3319,69.3499,21711.0
2019-12-04 15:50:00,77.22,77.24,77.15,77.17,94489.0,69.3589,69.3768,69.296,69.314,94489.0
2019-12-04 15:55:00,77.16,77.18,77.15,77.17,144036.0,69.305,69.3229,69.296,69.314,144036.0
2019-12-05 09:30:00,77.3,77.33,77.19,77.24,79798.0,69.4307,69.4577,69.3319,69.3768,79798.0
2019-12-05 09:35:00,77.25,77.27,77.21,77.23,40639.0,69.3858,69.4038,69.3499,69.3679,40639.0
2019-12-05 09:40:00,77.22,77.25,77.19,77.22,46581.0,69.3589,69.3858,69.3319,69.3589,46581.0
2019-12-05 09:45:00,77.22,77.26,77.21,77.22,74002.0,69.3589,69.3948,69.3499,69.3589,74002.0
2019-12-05 09:50:00,77.22,77.23,77.19,77.22,39285.0,69.3589,69.3679,69.3319,69.3589,39285.0
2019-12-05 09:55:00,77.22,77.23,77.13,77.14,45230.0,69.3589,69.3679,69.278,69.287,45230.0
2019-12-05 10:00:00,77.14,77.15,77.09,77.13,33037.0,69.287,69.296,69.2421,69.278,33037.0
2019-12-05 10:05:00,77.12,77.12,76.98,76.98,38900.0,69.2691,69.2691,69.1433,69.1433,38900.0
2019-12-05 10:10:00,76.98,77.01,76.98,76.98,43241.0,69.1433,69.1703,69.1433,69.1433,43241.0
2019-12-05 10:15:00,76.98,77.07,76.97,77.07,43197.0,69.1433,69.2241,69.1343,69.2241,43197.0
2019-12-05 10:20:00,77.06,77.08,77.04,77.08,16095.0,69.2152,69.2331,69.1972,69.2331,16095.0
2019-12-05 10:25:00,77.07,77.09,77.04,77.08,54368.0,69.2241,69.2421,69.1972,69.2331,54368.0
2019-12-05 10:30:00,77.08,77.12,77.07,77.12,63274.0,69.2331,69.2691,69.2241,69.2691,63274.0
2019-12-05 10:35:00,77.11,77.12,77.08,77.08,41967.0,69.2601,69.2691,69.2331,69.2331,41967.0
2019-12-05 10:40:00,77.08,77.12,77.06,77.07,39665.0,69.2331,69.2691,69.2152,69.2241,39665.0
2019-12-05 10:45:00,77.08,77.11,77.07,77.11,18654.0,69.2331,69.2601,69.2241,69.2601,18654.0
2019-12-05 10:50:00,77.11,77.14,77.1,77.13,53585.0,69.2601,69.287,69.2511,69.278,53585.0
2019-12-05 10:55:00,77.13,77.14,77.1,77.12,24972.0,69.278,69.287,69.2511,69.2691,24972.0
2019-12-05 11:00:00,77.11,77.14,77.09,77.09,26087.0,69.2601,69.287,69.2421,69.2421,26087.0
2019-12-05 11:05:00,77.1,77.16,77.08,77.15,41818.0,69.2511,69.305,69.2331,69.296,41818.0
2019-12-05 11:10:00,77.15,77.16,77.11,77.14,28254.0,69.296,69.305,69.2601,69.287,28254.0
2019-12-05 11:15:00,77.14,77.17,77.13,77.17,16402.0,69.287,69.314,69.278,69.314,16402.0
2019-12-05 11:20:00,77.17,77.17,77.11,77.12,35935.0,69.314,69.314,69.2601,69.2691,35935.0
2019-12-05 11:25:00,77.11,77.16,77.1,77.16,17657.0,69.2601,69.305,69.2511,69.305,17657.0
2019-12-05 11:30:00,77.15,77.17,77.11,77.13,7038.0,69.296,69.314,69.2601,69.278,7038.0
2019-12-05 11:35:00,77.08,77.11,77.07,77.11,2988.0,69.2331,69.2601,69.2241,69.2601,2988.0
2019-12-05 11:40:00,77.1,77.12,77.1,77.12,7823.0,69.2511,69.2691,69.2511,69.2691,7823.0
2019-12-05 11:45:00,77.13,77.14,77.1,77.14,5204.0,69.278,69.287,69.2511,69.287,5204.0
2019-12-05 11:50:00,77.15,77.16,77.12,77.13,12917.0,69.296,69.305,69.2691,69.278,12917.0
2019-12-05 11:55:00,77.13,77.14,77.11,77.13,11794.0,69.278,69.287,69.2601,69.278,11794.0
2019-12-05 12:00:00,77.13,77.17,77.13,77.17,4447.0,69.278,69.314,69.278,69.314,4447.0
2019-12-05 12:05:00,77.16,77.16,77.15,77.15,700.0,69.305,69.305,69.296,69.296,700.0
2019-12-05 12:10:00,77.15,77.15,77.13,77.13,53861.0,69.296,69.296,69.278,69.278,53861.0
2019-12-05 12:15:00,77.14,77.14,77.13,77.13,2364.0,69.287,69.287,69.278,69.278,2364.0
2019-12-05 12:20:00,77.12,77.13,77.1,77.1,1571.0,69.2691,69.278,69.2511,69.2511,1571.0
2019-12-05 12:25:00,77.09,77.12,77.09,77.12,2801.0,69.2421,69.2691,69.2421,69.2691,2801.0
2019-12-05 12:30:00,77.12,77.12,77.09,77.1,2985.0,69.2691,69.2691,69.2421,69.2511,2985.0
2019-12-05 12:35:00,77.1,77.11,77.09,77.11,800.0,69.2511,69.2601,69.2421,69.2601,800.0
2019-12-05 12:40:00,77.11,77.11,77.1,77.11,400.0,69.2601,69.2601,69.2511,69.2601,400.0
2019-12-05 12:45:00,77.1,77.11,77.07,77.07,5785.0,69.2511,69.2601,69.2241,69.2241,5785.0
2019-12-05 12:50:00,77.09,77.11,77.09,77.11,9479.0,69.2421,69.2601,69.2421,69.2601,9479.0
2019-12-05 12:55:00,77.12,77.12,77.11,77.12,900.0,69.2691,69.2691,69.2601,69.2691,900.0
2019-12-05 13:00:00,77.12,77.12,77.11,77.11,2248.0,69.2691,69.2691,69.2601,69.2601,2248.0
2019-12-05 13:05:00,77.11,77.14,77.1,77.13,103513.0,69.2601,69.287,69.2511,69.278,103513.0
2019-12-05 13:10:00,77.13,77.17,77.13,77.17,8125.0,69.278,69.314,69.278,69.314,8125.0
2019-12-05 13:15:00,77.17,77.17,77.15,77.15,10619.0,69.314,69.314,69.296,69.296,10619.0
2019-12-05 13:20:00,77.15,77.15,77.14,77.15,5357.0,69.296,69.296,69.287,69.296,5357.0
2019-12-05 13:25:00,77.14,77.15,77.14,77.15,4400.0,69.287,69.296,69.287,69.296,4400.0
2019-12-05 13:30:00,77.15,77.19,77.14,77.14,34948.0,69.296,69.3319,69.287,69.287,34948.0
2019-12-05 13:35:00,77.17,77.19,77.17,77.19,2421.0,69.314,69.3319,69.314,69.3319,2421.0
2019-12-05 13:40:00,77.2,77.21,77.18,77.21,3304.0,69.3409,69.3499,69.3229,69.3499,3304.0
2019-12-05 13:45:00,77.22,77.22,77.2,77.2,2950.0,69.3589,69.3589,69.3409,69.3409,2950.0
2019-12-05 13:50:00,77.19,77.21,77.18,77.21,4941.0,69.3319,69.3499,69.3229,69.3499,4941.0
2019-12-05 13:55:00,77.21,77.21,77.19,77.2,1255.0,69.3499,69.3499,69.3319,69.3409,1255.0
2019-12-05 14:00:00,77.19,77.2,77.17,77.18,3950.0,69.3319,69.3409,69.314,69.3229,3950.0
2019-12-05 14:05:00,77.18,77.19,77.18,77.19,10867.0,69.3229,69.3319,69.3229,69.3319,10867.0
2019-12-05 14:10:00,77.2,77.22,77.19,77.22,10398.0,69.3409,69.3589,69.3319,69.3589,10398.0
2019-12-05 14:15:00,77.22,77.23,77.2,77.21,9310.0,69.3589,69.3679,69.3409,69.3499,9310.0
2019-12-05 14:20:00,77.21,77.23,77.21,77.23,5234.0,69.3499,69.3679,69.3499,69.3679,5234.0
2019-12-05 14:25:00,77.22,77.24,77.21,77.24,4353.0,69.3589,69.3768,69.3499,69.3768,4353.0
2019-12-05 14:30:00,77.24,77.24,77.22,77.24,11457.0,69.3768,69.3768,69.3589,69.3768,11457.0
2019-12-05 14:35:00,77.24,77.26,77.24,77.26,12713.0,69.3768,69.3948,69.3768,69.3948,12713.0
2019-12-05 14:40:00,77.26,77.27,77.25,77.27,5734.0,69.3948,69.4038,69.3858,69.4038,5734.0
2019-12-05 14:45:00,77.26,77.26,77.23,77.24,7847.0,69.3948,69.3948,69.3679,69.3768,7847.0
2019-12-05 14:50:00,77.24,77.25,77.24,77.25,17260.0,69.3768,69.3858,69.3768,69.3858,17260.0
2019-12-05 14:55:00,77.25,77.25,77.06,77.18,297953.0,69.3858,69.3858,69.2152,69.3229,297953.0
2019-12-05 15:00:00,77.18,77.21,77.17,77.21,14911.0,69.3229,69.3499,69.314,69.3499,14911.0
2019-12-05 15:05:00,77.22,77.25,77.22,77.22,3365.0,69.3589,69.3858,69.3589,69.3589,3365.0
2019-12-05 15:10:00,77.22,77.26,77.21,77.25,36430.0,69.3589,69.3948,69.3499,69.3858,36430.0
2019-12-05 15:15:00,77.25,77.26,77.23,77.25,2060.0,69.3858,69.3948,69.3679,69.3858,2060.0
2019-12-05 15:20:00,77.26,77.26,77.24,77.26,12682.0,69.3948,69.3948,69.3768,69.3948,12682.0
2019-12-05 15:25:00,77.26,77.27,77.24,77.27,5980.0,69.3948,69.4038,69.3768,69.4038,5980.0
2019-12-05 15:30:00,77.27,77.29,77.26,77.28,9432.0,69.4038,69.4217,69.3948,69.4128,9432.0
2019-12-05 15:35:00,77.28,77.29,77.27,77.29,33702.0,69.4128,69.4217,69.4038,69.4217,33702.0
2019-12-05 15:40:00,77.29,77.3,77.28,77.29,22031.0,69.4217,69.4307,69.4128,69.4217,22031.0
2019-12-05 15:45:00,77.29,77.29,77.25,77.25,19710.0,69.4217,69.4217,69.3858,69.3858,19710.0
2019-12-05 15:50:00,77.25,77.26,77.22,77.23,8650.0,69.3858,69.3948,69.3589,69.3679,8650.0
2019-12-05 15:55:00,77.23,77.24,77.2,77.24,63670.0,69.3679,69.3768,69.3409,69.3768,63670.0
2019-12-06 09:30:00,77.82,77.84,77.77,77.81,101016.0,69.8978,69.9158,69.8529,69.8888,101016.0
2019-12-06 09:35:00,77.81,77.84,77.76,77.78,15218.0,69.8888,69.9158,69.8439,69.8619,15218.0
2019-12-06 09:40:00,77.79,77.83,77.78,77.82,12068.0,69.8708,69.9068,69.8619,69.8978,12068.0
2019-12-06 09:45:00,77.83,77.87,77.83,77.85,11678.0,69.9068,69.9427,69.9068,69.9247,11678.0
2019-12-06 09:50:00,77.84,77.86,77.81,77.81,17626.0,69.9158,69.9337,69.8888,69.8888,17626.0
2019-12-06 09:55:00,77.81,77.84,77.81,77.83,19924.0,69.8888,69.9158,69.8888,69.9068,19924.0
2019-12-06 10:00:00,77.83,77.85,77.82,77.84,30353.0,69.9068,69.9247,69.8978,69.9158,30353.0
2019-12-06 10:05:00,77.83,77.84,77.82,77.84,48675.0,69.9068,69.9158,69.8978,69.9158,48675.0
2019-12-06 10:10:00,77.84,77.87,77.83,77.87,18746.0,69.9158,69.9427,69.9068,69.9427,18746.0
2019-12-06 10:15:00,77.87,77.87,77.78,77.84,151209.0,69.9427,69.9427,69.8619,69.9158,151209.0
2019-12-06 10:20:00,77.85,77.87,77.84,77.84,5081.0,69.9247,69.9427,69.9158,69.9158,5081.0
2019-12-06 10:25:00,77.84,77.86,77.84,77.85,5446.0,69.9158,69.9337,69.9158,69.9247,5446.0
2019-12-06 10:30:00,77.86,77.89,77.84,77.86,4672.0,69.9337,69.9607,69.9158,69.9337,4672.0
2019-12-06 10:35:00,77.85,77.86,77.81,77.84,7002.0,69.9247,69.9337,69.8888,69.9158,7002.0
2019-12-06 10:40:00,77.85,77.87,77.85,77.86,7551.0,69.9247,69.9427,69.9247,69.9337,7551.0
2019-12-06 10:45:00,77.86,77.88,77.84,77.87,8517.0,69.9337,69.9517,69.9158,69.9427,8517.0
2019-12-06 10:50:00,77.88,77.89,77.86,77.87,10982.0,69.9517,69.9607,69.9337,69.9427,10982.0
2019-12-06 10:55:00,77.87,77.89,77.86,77.86,11713.0,69.9427,69.9607,69.9337,69.9337,11713.0
2019-12-06 11:00:00,77.87,77.89,77.86,77.88,14776.0,69.9427,69.9607,69.9337,69.9517,14776.0
2019-12-06 11:05:00,77.88,77.88,77.85,77.85,10810.0,69.9517,69.9517,69.9247,69.9247,10810.0
2019-12-06 11:10:00,77.87,77.88,77.84,77.86,4181.0,69.9427,69.9517,69.9158,69.9337,4181.0
2019-12-06 11:15:00,77.86,77.87,77.85,77.86,3214.0,69.9337,69.9427,69.9247,69.9337,3214.0
2019-12-06 11:20:00,77.86,77.88,77.85,77.88,3756.0,69.9337,69.9517,69.9247,69.9517,3756.0
2019-12-06 11:25:00,77.89,77.9,77.88,77.9,427500.0,69.9607,69.9696,69.9517,69.9696,427500.0
2019-12-06 11:30:00,77.9,77.9,77.88,77.89,15338.0,69.9696,69.9696,69.9517,69.9607,15338.0
2019-12-06 11:35:00,77.9,77.92,77.9,77.92,11070.0,69.9696,69.9876,69.9696,69.9876,11070.0
2019-12-06 11:40:00,77.92,77.93,77.91,77.91,7624.0,69.9876,69.9966,69.9786,69.9786,7624.0
2019-12-06 11:45:00,77.91,77.92,77.91,77.91,3328.0,69.9786,69.9876,69.9786,69.9786,3328.0
2019-12-06 11:50:00,77.91,77.91,77.89,77.9,2797.0,69.9786,69.9786,69.9607,69.9696,2797.0
2019-12-06 11:55:00,77.9,77.9,77.89,77.9,2521.0,69.9696,69.9696,69.9607,69.9696,2521.0
2019-12-06 12:00:00,77.9,77.9,77.88,77.89,7752.0,69.9696,69.9696,69.9517,69.9607,7752.0
2019-12-06 12:05:00,77.89,77.91,77.89,77.9,11788.0,69.9607,69.9786,69.9607,69.9696,11788.0
2019-12-06 12:10:00,77.9,77.91,77.89,77.91,5986.0,69.9696,69.9786,69.9607,69.9786,5986.0
2019-12-06 12:15:00,77.91,77.92,77.9,77.91,7382.0,69.9786,69.9876,69.9696,69.9786,7382.0
2019-12-06 12:20:00,77.92,77.92,77.91,77.92,2512.0,69.9876,69.9876,69.9786,69.9876,2512.0
2019-12-06 12:25:00,77.92,77.93,77.92,77.92,4827.0,69.9876,69.9966,69.9876,69.9876,4827.0
2019-12-06 12:30:00,77.92,77.93,77.91,77.92,4986.0,69.9876,69.9966,69.9786,69.9876,4986.0
2019-12-06 12:35:00,77.92,77.93,77.91,77.92,6860.0,69.9876,69.9966,69.9786,69.9876,6860.0
2019-12-06 12:40:00,77.93,77.93,77.93,77.93,5768.0,69.9966,69.9966,69.9966,69.9966,5768.0
2019-12-06 12:45:00,77.93,77.95,77.93,77.94,58310.0,69.9966,70.0146,69.9966,70.0056,58310.0
2019-12-06 12:50:00,77.95,77.95,77.93,77.95,6425.0,70.0146,70.0146,69.9966,70.0146,6425.0
2019-12-06 12:55:00,77.95,77.96,77.93,77.94,4426.0,70.0146,70.0235,69.9966,70.0056,4426.0
2019-12-06 13:00:00,77.94,77.95,77.94,77.95,2436.0,70.0056,70.0146,70.0056,70.0146,2436.0
2019-12-06 13:05:00,77.95,77.96,77.92,77.94,9449.0,70.0146,70.0235,69.9876,70.0056,9449.0
2019-12-06 13:10:00,77.94,77.95,77.93,77.95,2294.0,70.0056,70.0146,69.9966,70.0146,2294.0
2019-12-06 13:15:00,77.95,77.96,77.95,77.96,2371.0,70.0146,70.0235,70.0146,70.0235,2371.0
2019-12-06 13:20:00,77.97,77.97,77.95,77.95,5179.0,70.0325,70.0325,70.0146,70.0146,5179.0
2019-12-06 13:25:00,77.95,77.96,77.94,77.94,2243.0,70.0146,70.0235,70.0056,70.0056,2243.0
2019-12-06 13:30:00,77.95,77.95,77.94,77.95,1659.0,70.0146,70.0146,70.0056,70.0146,1659.0
2019-12-06 13:35:00,77.94,77.95,77.93,77.95,8470.0,70.0056,70.0146,69.9966,70.0146,8470.0
2019-12-06 13:40:00,77.94,77.95,77.94,77.95,6978.0,70.0056,70.0146,70.0056,70.0146,6978.0
2019-12-06 13:45:00,77.94,77.95,77.93,77.93,4296.0,70.0056,70.0146,69.9966,69.9966,4296.0
2019-12-06 13:50:00,77.93,77.94,77.92,77.93,6504.0,69.9966,70.0056,69.9876,69.9966,6504.0
2019-12-06 13:55:00,77.93,77.93,77.92,77.92,6435.0,69.9966,69.9966,69.9876,69.9876,6435.0
2019-12-06 14:00:00,77.92,77.93,77.92,77.92,3672.0,69.9876,69.9966,69.9876,69.9876,3672.0
2019-12-06 14:05:00,77.92,77.93,77.92,77.92,3640.0,69.9876,69.9966,69.9876,69.9876,3640.0
2019-12-06 14:10:00,77.92,77.93,77.9,77.9,4685.0,69.9876,69.9966,69.9696,69.9696,4685.0
2019-12-06 14:15:00,77.91,77.91,77.88,77.89,4535.0,69.9786,69.9786,69.9517,69.9607,4535.0
2019-12-06 14:20:00,77.89,77.91,77.88,77.91,7035.0,69.9607,69.9786,69.9517,69.9786,7035.0
2019-12-06 14:25:00,77.91,77.92,77.9,77.92,6633.0,69.9786,69.9876,69.9696,69.9876,6633.0
2019-12-06 14:30:00,77.92,77.92,77.9,77.9,3554.0,69.9876,69.9876,69.9696,69.9696,3554.0
2019-12-06 14:35:00,77.91,77.91,77.89,77.91,9316.0,69.9786,69.9786,69.9607,69.9786,9316.0
2019-12-06 14:40:00,77.92,77.92,77.9,77.9,89347.0,69.9876,69.9876,69.9696,69.9696,89347.0
2019-12-06 14:45:00,77.91,77.91,77.89,77.89,5088.0,69.9786,69.9786,69.9607,69.9607,5088.0
2019-12-06 14:50:00,77.9,77.9,77.88,77.89,5415.0,69.9696,69.9696,69.9517,69.9607,5415.0
2019-12-06 14:55:00,77.89,77.9,77.88,77.89,9441.0,69.9607,69.9696,69.9517,69.9607,9441.0
2019-12-06 15:00:00,77.89,77.89,77.88,77.88,7837.0,69.9607,69.9607,69.9517,69.9517,7837.0
2019-12-06 15:05:00,77.89,77.89,77.86,77.88,6212.0,69.9607,69.9607,69.9337,69.9517,6212.0
2019-12-06 15:10:00,77.88,77.88,77.86,77.87,9830.0,69.9517,69.9517,69.9337,69.9427,9830.0
2019-12-06 15:15:00,77.87,77.88,77.86,77.88,7123.0,69.9427,69.9517,69.9337,69.9517,7123.0
2019-12-06 15:20:00,77.88,77.89,77.87,77.89,7187.0,69.9517,69.9607,69.9427,69.9607,7187.0
2019-12-06 15:25:00,77.89,77.91,77.88,77.9,11341.0,69.9607,69.9786,69.9517,69.9696,11341.0
2019-12-06 15:30:00,77.89,77.92,77.89,77.92,34234.0,69.9607,69.9876,69.9607,69.9876,34234.0
2019-12-06 15:35:00,77.91,77.93,77.9,77.92,27606.0,69.9786,69.9966,69.9696,69.9876,27606.0
2019-12-06 15:40:00,77.93,77.95,77.93,77.93,24098.0,69.9966,70.0146,69.9966,69.9966,24098.0
2019-12-06 15:45:00,77.94,77.94,77.89,77.9,29463.0,70.0056,70.0056,69.9607,69.9696,29463.0
2019-12-06 15:50:00,77.9,77.91,77.85,77.87,45569.0,69.9696,69.9786,69.9247,69.9427,45569.0
2019-12-06 15:55:00,77.86,77.9,77.85,77.88,92166.0,69.9337,69.9696,69.9247,69.9517,92166.0
2019-12-09 09:30:00,77.78,77.83,77.75,77.81,76959.0,69.8619,69.9068,69.8349,69.8888,76959.0
2019-12-09 09:35:00,77.82,77.89,77.82,77.89,11438.0,69.8978,69.9607,69.8978,69.9607,11438.0
2019-12-09 09:40:00,77.88,77.92,77.88,77.91,12458.0,69.9517,69.9876,69.9517,69.9786,12458.0
2019-12-09 09:45:00,77.9,77.93,77.89,77.93,11256.0,69.9696,69.9966,69.9607,69.9966,11256.0
2019-12-09 09:50:00,77.93,77.94,77.91,77.94,5415.0,69.9966,70.0056,69.9786,70.0056,5415.0
2019-12-09 09:55:00,77.94,77.95,77.91,77.91,5789.0,70.0056,70.0146,69.9786,69.9786,5789.0
2019-12-09 10:00:00,77.91,77.95,77.91,77.94,7406.0,69.9786,70.0146,69.9786,70.0056,7406.0
2019-12-09 10:05:00,77.94,77.95,77.92,77.94,11521.0,70.0056,70.0146,69.9876,70.0056,11521.0
2019-12-09 10:10:00,77.94,77.95,77.93,77.95,4724.0,70.0056,70.0146,69.9966,70.0146,4724.0
2019-12-09 10:15:00,77.95,77.96,77.93,77.93,15055.0,70.0146,70.0235,69.9966,69.9966,15055.0
2019-12-09 10:20:00,77.94,77.94,77.91,77.92,7599.0,70.0056,70.0056,69.9786,69.9876,7599.0
2019-12-09 10:25:00,77.92,77.93,77.9,77.91,20842.0,69.9876,69.9966,69.9696,69.9786,20842.0
2019-12-09 10:30:00,77.91,77.94,77.9,77.92,81229.0,69.9786,70.0056,69.9696,69.9876,81229.0
2019-12-09 10:35:00,77.92,77.95,77.92,77.92,96960.0,69.9876,70.0146,69.9876,69.9876,96960.0
2019-12-09 10:40:00,77.92,77.92,77.88,77.91,113911.0,69.9876,69.9876,69.9517,69.9786,113911.0
2019-12-09 10:45:00,77.91,77.92,77.89,77.92,103962.0,69.9786,69.9876,69.9607,69.9876,103962.0
2019-12-09 10:50:00,77.91,77.92,77.89,77.92,100611.0,69.9786,69.9876,69.9607,69.9876,100611.0
2019-12-09 10:55:00,77.92,77.92,77.89,77.91,127129.0,69.9876,69.9876,69.9607,69.9786,127129.0
2019-12-09 11:00:00,77.91,77.91,77.88,77.89,65340.0,69.9786,69.9786,69.9517,69.9607,65340.0
2019-12-09 11:05:00,77.89,77.89,77.86,77.87,73353.0,69.9607,69.9607,69.9337,69.9427,73353.0
2019-12-09 11:10:00,77.87,77.88,77.86,77.87,68272.0,69.9427,69.9517,69.9337,69.9427,68272.0
2019-12-09 11:15:00,77.87,77.88,77.85,77.86,81724.0,69.9427,69.9517,69.9247,69.9337,81724.0
2019-12-09 11:20:00,77.87,77.87,77.83,77.83,52573.0,69.9427,69.9427,69.9068,69.9068,52573.0
2019-12-09 11:25:00,77.83,77.85,77.81,77.84,74678.0,69.9068,69.9247,69.8888,69.9158,74678.0
2019-12-09 11:30:00,77.84,77.84,77.82,77.83,25316.0,69.9158,69.9158,69.8978,69.9068,25316.0
2019-12-09 11:35:00,77.83,77.84,77.8,77.81,4451.0,69.9068,69.9158,69.8798,69.8888,4451.0
2019-12-09 11:40:00,77.8,77.81,77.79,77.8,6656.0,69.8798,69.8888,69.8708,69.8798,6656.0
2019-12-09 11:45:00,77.8,77.81,77.79,77.81,7245.0,69.8798,69.8888,69.8708,69.8888,7245.0
2019-12-09 11:50:00,77.81,77.81,77.78,77.79,5123.0,69.8888,69.8888,69.8619,69.8708,5123.0
2019-12-09 11:55:00,77.79,77.8,77.78,77.79,2500.0,69.8708,69.8798,69.8619,69.8708,2500.0
2019-12-09 12:00:00,77.8,77.81,77.79,77.8,2798.0,69.8798,69.8888,69.8708,69.8798,2798.0
2019-12-09 12:05:00,77.81,77.81,77.79,77.79,5815.0,69.8888,69.8888,69.8708,69.8708,5815.0
2019-12-09 12:10:00,77.79,77.8,77.78,77.8,10077.0,69.8708,69.8798,69.8619,69.8798,10077.0
2019-12-09 12:15:00,77.8,77.81,77.79,77.8,2244.0,69.8798,69.8888,69.8708,69.8798,2244.0
2019-12-09 12:20:00,77.79,77.79,77.76,77.77,4445.0,69.8708,69.8708,69.8439,69.8529,4445.0
2019-12-09 12:25:00,77.76,77.77,77.76,77.77,2175.0,69.8439,69.8529,69.8439,69.8529,2175.0
2019-12-09 12:30:00,77.77,77.77,77.75,77.75,3397.0,69.8529,69.8529,69.8349,69.8349,3397.0
2019-12-09 12:35:00,77.76,77.78,77.75,77.78,14268.0,69.8439,69.8619,69.8349,69.8619,14268.0
2019-12-09 12:40:00,77.78,77.78,77.76,77.77,10486.0,69.8619,69.8619,69.8439,69.8529,10486.0
2019-12-09 12:45:00,77.77,77.77,77.74,77.74,10349.0,69.8529,69.8529,69.8259,69.8259,10349.0
2019-12-09 12:50:00,77.74,77.75,77.72,77.73,2158.0,69.8259,69.8349,69.808,69.817,2158.0
2019-12-09 12:55:00,77.73,77.76,77.72,77.76,10117.0,69.817,69.8439,69.808,69.8439,10117.0
2019-12-09 13:00:00,77.76,77.77,77.74,77.77,4748.0,69.8439,69.8529,69.8259,69.8529,4748.0
2019-12-09 13:05:00,77.76,77.77,77.75,77.76,13076.0,69.8439,69.8529,69.8349,69.8439,13076.0
2019-12-09 13:10:00,77.76,77.76,77.74,77.75,2325.0,69.8439,69.8439,69.8259,69.8349,2325.0
2019-12-09 13:15:00,77.74,77.74,77.73,77.73,4291.0,69.8259,69.8259,69.817,69.817,4291.0
2019-12-09 13:20:00,77.73,77.75,77.72,77.74,4007.0,69.817,69.8349,69.808,69.8259,4007.0
2019-12-09 13:25:00,77.73,77.74,77.72,77.73,3818.0,69.817,69.8259,69.808,69.817,3818.0
2019-12-09 13:30:00,77.73,77.74,77.72,77.73,3686.0,69.817,69.8259,69.808,69.817,3686.0
2019-12-09 13:35:00,77.73,77.76,77.73,77.75,3664.0,69.817,69.8439,69.817,69.8349,3664.0
2019-12-09 13:40:00,77.76,77.77,77.75,77.77,3661.0,69.8439,69.8529,69.8349,69.8529,3661.0
2019-12-09 13:45:00,77.77,77.77,77.74,77.76,6083.0,69.8529,69.8529,69.8259,69.8439,6083.0
2019-12-09 13:50:00,77.76,77.77,77.75,77.76,4264.0,69.8439,69.8529,69.8349,69.8439,4264.0
2019-12-09 13:55:00,77.75,77.76,77.73,77.75,6400.0,69.8349,69.8439,69.817,69.8349,6400.0
2019-12-09 14:00:00,77.75,77.76,77.71,77.72,9850.0,69.8349,69.8439,69.799,69.808,9850.0
2019-12-09 14:05:00,77.72,77.72,77.66,77.68,12328.0,69.808,69.808,69.7541,69.772,12328.0
2019-12-09 14:10:00,77.67,77.68,77.65,77.66,9240.0,69.7631,69.772,69.7451,69.7541,9240.0
2019-12-09 14:15:00,77.67,77.68,77.66,77.67,4135.0,69.7631,69.772,69.7541,69.7631,4135.0
2019-12-09 14:20:00,77.68,77.69,77.67,77.67,4697.0,69.772,69.781,69.7631,69.7631,4697.0
2019-12-09 14:25:00,77.68,77.69,77.68,77.68,8176.0,69.772,69.781,69.772,69.772,8176.0
2019-12-09 14:30:00,77.68,77.7,77.67,77.7,5388.0,69.772,69.79,69.7631,69.79,5388.0
2019-12-09 14:35:00,77.7,77.71,77.7,77.71,3669.0,69.79,69.799,69.79,69.799,3669.0
2019-12-09 14:40:00,77.7,77.71,77.69,77.7,15961.0,69.79,69.799,69.781,69.79,15961.0
2019-12-09 14:45:00,77.7,77.73,77.7,77.72,13059.0,69.79,69.817,69.79,69.808,13059.0
2019-12-09 14:50:00,77.71,77.73,77.71,77.72,8727.0,69.799,69.817,69.799,69.808,8727.0
2019-12-09 14:55:00,77.72,77.74,77.71,77.72,17071.0,69.808,69.8259,69.799,69.808,17071.0
2019-12-09 15:00:00,77.72,77.73,77.71,77.73,6207.0,69.808,69.817,69.799,69.817,6207.0
2019-12-09 15:05:00,77.72,77.72,77.71,77.72,27991.0,69.808,69.808,69.799,69.808,27991.0
2019-12-09 15:10:00,77.72,77.72,77.7,77.72,6600.0,69.808,69.808,69.79,69.808,6600.0
2019-12-09 15:15:00,77.72,77.75,77.71,77.74,8090.0,69.808,69.8349,69.799,69.8259,8090.0
2019-12-09 15:20:00,77.73,77.74,77.73,77.73,8637.0,69.817,69.8259,69.817,69.817,8637.0
2019-12-09 15:25:00,77.74,77.75,77.73,77.74,9670.0,69.8259,69.8349,69.817,69.8259,9670.0
2019-12-09 15:30:00,77.73,77.74,77.7,77.7,19451.0,69.817,69.8259,69.79,69.79,19451.0
2019-12-09 15:35:00,77.7,77.71,77.66,77.66,31539.0,69.79,69.799,69.7541,69.7541,31539.0
2019-12-09 15:40:00,77.66,77.69,77.66,77.67,10483.0,69.7541,69.781,69.7541,69.7631,10483.0
2019-12-09 15:45:00,77.67,77.68,77.66,77.67,31455.0,69.7631,69.772,69.7541,69.7631,31455.0
2019-12-09 15:50:00,77.67,77.69,77.66,77.66,35264.0,69.7631,69.781,69.7541,69.7541,35264.0
2019-12-09 15:55:00,77.66,77.66,77.62,77.63,113961.0,69.7541,69.7541,69.7182,69.7271,113961.0
2019-12-10 09:30:00,77.62,77.68,77.53,77.58,59142.0,69.7182,69.772,69.6373,69.6822,59142.0
2019-12-10 09:35:00,77.58,77.58,77.43,77.45,483681.0,69.6822,69.6822,69.5475,69.5655,483681.0
2019-12-10 09:40:00,77.46,77.51,77.44,77.49,36698.0,69.5744,69.6194,69.5565,69.6014,36698.0
2019-12-10 09:45:00,77.5,77.54,77.48,77.52,6705.0,69.6104,69.6463,69.5924,69.6283,6705.0
2019-12-10 09:50:00,77.52,77.56,77.52,77.56,25803.0,69.6283,69.6643,69.6283,69.6643,25803.0
2019-12-10 09:55:00,77.57,77.57,77.53,77.55,16286.0,69.6732,69.6732,69.6373,69.6553,16286.0
2019-12-10 10:00:00,77.55,77.6,77.55,77.59,8050.0,69.6553,69.7002,69.6553,69.6912,8050.0
2019-12-10 10:05:00,77.59,77.64,77.59,77.64,5826.0,69.6912,69.7361,69.6912,69.7361,5826.0
2019-12-10 10:10:00,77.63,77.67,77.62,77.66,6382.0,69.7271,69.7631,69.7182,69.7541,6382.0
2019-12-10 10:15:00,77.67,77.68,77.65,77.67,14640.0,69.7631,69.772,69.7451,69.7631,14640.0
2019-12-10 10:20:00,77.67,77.71,77.66,77.7,17617.0,69.7631,69.799,69.7541,69.79,17617.0
2019-12-10 10:25:00,77.7,77.75,77.7,77.74,43804.0,69.79,69.8349,69.79,69.8259,43804.0
2019-12-10 10:30:00,77.75,77.75,77.72,77.72,14366.0,69.8349,69.8349,69.808,69.808,14366.0
2019-12-10 10:35:00,77.71,77.72,77.71,77.71,19648.0,69.799,69.808,69.799,69.799,19648.0
2019-12-10 10:40:00,77.72,77.73,77.7,77.7,55565.0,69.808,69.817,69.79,69.79,55565.0
2019-12-10 10:45:00,77.7,77.71,77.68,77.69,6959.0,69.79,69.799,69.772,69.781,6959.0
2019-12-10 10:50:00,77.68,77.71,77.68,77.7,7382.0,69.772,69.799,69.772,69.79,7382.0
2019-12-10 10:55:00,77.7,77.76,77.69,77.75,25305.0,69.79,69.8439,69.781,69.8349,25305.0
2019-12-10 11:00:00,77.76,77.8,77.58,77.63,82783.0,69.8439,69.8798,69.6822,69.7271,82783.0
2019-12-10 11:05:00,77.63,77.75,77.63,77.73,14807.0,69.7271,69.8349,69.7271,69.817,14807.0
2019-12-10 11:10:00,77.72,77.75,77.67,77.67,22103.0,69.808,69.8349,69.7631,69.7631,22103.0
2019-12-10 11:15:00,77.7,77.71,77.66,77.67,21684.0,69.79,69.799,69.7541,69.7631,21684.0
2019-12-10 11:20:00,77.68,77.7,77.67,77.68,14221.0,69.772,69.79,69.7631,69.772,14221.0
2019-12-10 11:25:00,77.7,77.72,77.68,77.71,17218.0,69.79,69.808,69.772,69.799,17218.0
2019-12-10 11:30:00,77.73,77.74,77.7,77.71,33109.0,69.817,69.8259,69.79,69.799,33109.0
2019-12-10 11:35:00,77.71,77.72,77.69,77.71,10244.0,69.799,69.808,69.781,69.799,10244.0
2019-12-10 11:40:00,77.7,77.74,77.7,77.74,7215.0,69.79,69.8259,69.79,69.8259,7215.0
2019-12-10 11:45:00,77.73,77.75,77.72,77.72,14748.0,69.817,69.8349,69.808,69.808,14748.0
2019-12-10 11:50:00,77.73,77.74,77.72,77.73,8499.0,69.817,69.8259,69.808,69.817,8499.0
2019-12-10 11:55:00,77.73,77.73,77.69,77.7,30898.0,69.817,69.817,69.781,69.79,30898.0
2019-12-10 12:00:00,77.7,77.71,77.69,77.71,18341.0,69.79,69.799,69.781,69.799,18341.0
2019-12-10 12:05:00,77.71,77.72,77.68,77.69,36093.0,69.799,69.808,69.772,69.781,36093.0
2019-12-10 12:10:00,77.69,77.7,77.68,77.7,8006.0,69.781,69.79,69.772,69.79,8006.0
2019-12-10 12:15:00,77.69,77.7,77.68,77.7,9596.0,69.781,69.79,69.772,69.79,9596.0
2019-12-10 12:20:00,77.71,77.72,77.66,77.67,25605.0,69.799,69.808,69.7541,69.7631,25605.0
2019-12-10 12:25:00,77.66,77.67,77.64,77.64,18180.0,69.7541,69.7631,69.7361,69.7361,18180.0
2019-12-10 12:30:00,77.64,77.66,77.63,77.66,6698.0,69.7361,69.7541,69.7271,69.7541,6698.0
2019-12-10 12:35:00,77.67,77.67,77.64,77.65,19262.0,69.7631,69.7631,69.7361,69.7451,19262.0
2019-12-10 12:40:00,77.65,77.66,77.64,77.65,18259.0,69.7451,69.7541,69.7361,69.7451,18259.0
2019-12-10 12:45:00,77.65,77.66,77.64,77.64,31634.0,69.7451,69.7541,69.7361,69.7361,31634.0
2019-12-10 12:50:00,77.64,77.65,77.62,77.64,25395.0,69.7361,69.7451,69.7182,69.7361,25395.0
2019-12-10 12:55:00,77.64,77.71,77.64,77.7,43182.0,69.7361,69.799,69.7361,69.79,43182.0
2019-12-10 13:00:00,77.71,77.72,77.7,77.7,4480.0,69.799,69.808,69.79,69.79,4480.0
2019-12-10 13:05:00,77.7,77.7,77.68,77.69,12551.0,69.79,69.79,69.772,69.781,12551.0
2019-12-10 13:10:00,77.69,77.72,77.69,77.71,10590.0,69.781,69.808,69.781,69.799,10590.0
2019-12-10 13:15:00,77.7,77.72,77.7,77.71,1902.0,69.79,69.808,69.79,69.799,1902.0
2019-12-10 13:20:00,77.72,77.72,77.71,77.72,5852.0,69.808,69.808,69.799,69.808,5852.0
2019-12-10 13:25:00,77.72,77.72,77.7,77.7,2775.0,69.808,69.808,69.79,69.79,2775.0
2019-12-10 13:30:00,77.7,77.71,77.69,77.7,5149.0,69.79,69.799,69.781,69.79,5149.0
2019-12-10 13:35:00,77.71,77.71,77.7,77.71,2595.0,69.799,69.799,69.79,69.799,2595.0
2019-12-10 13:40:00,77.7,77.71,77.7,77.71,6095.0,69.79,69.799,69.79,69.799,6095.0
2019-12-10 13:45:00,77.7,77.71,77.69,77.69,178714.0,69.79,69.799,69.781,69.781,178714.0
2019-12-10 13:50:00,77.7,77.7,77.68,77.68,16149.0,69.79,69.79,69.772,69.772,16149.0
2019-12-10 13:55:00,77.69,77.69,77.68,77.69,1021.0,69.781,69.781,69.772,69.781,1021.0
2019-12-10 14:00:00,77.69,77.7,77.68,77.7,2717.0,69.781,69.79,69.772,69.79,2717.0
2019-12-10 14:05:00,77.7,77.74,77.7,77.73,11221.0,69.79,69.8259,69.79,69.817,11221.0
2019-12-10 14:10:00,77.73,77.76,77.73,77.76,8873.0,69.817,69.8439,69.817,69.8439,8873.0
2019-12-10 14:15:00,77.76,77.76,77.74,77.75,7679.0,69.8439,69.8439,69.8259,69.8349,7679.0
2019-12-10 14:20:00,77.75,77.75,77.74,77.74,17852.0,69.8349,69.8349,69.8259,69.8259,17852.0
2019-12-10 14:25:00,77.74,77.74,77.72,77.72,9281.0,69.8259,69.8259,69.808,69.808,9281.0
2019-12-10 14:30:00,77.73,77.75,77.72,77.73,11292.0,69.817,69.8349,69.808,69.817,11292.0
2019-12-10 14:35:00,77.72,77.72,77.71,77.71,5146.0,69.808,69.808,69.799,69.799,5146.0
2019-12-10 14:40:00,77.71,77.71,77.69,77.7,8036.0,69.799,69.799,69.781,69.79,8036.0
2019-12-10 14:45:00,77.71,77.72,77.7,77.72,14007.0,69.799,69.808,69.79,69.808,14007.0
2019-12-10 14:50:00,77.71,77.72,77.71,77.71,9315.0,69.799,69.808,69.799,69.799,9315.0
2019-12-10 14:55:00,77.72,77.73,77.71,77.71,34704.0,69.808,69.817,69.799,69.799,34704.0
2019-12-10 15:00:00,77.71,77.72,77.69,77.7,14039.0,69.799,69.808,69.781,69.79,14039.0
2019-12-10 15:05:00,77.7,77.7,77.68,77.68,1949.0,69.79,69.79,69.772,69.772,1949.0
2019-12-10 15:10:00,77.68,77.72,77.68,77.7,3994.0,69.772,69.808,69.772,69.79,3994.0
2019-12-10 15:15:00,77.7,77.71,77.66,77.68,22705.0,69.79,69.799,69.7541,69.772,22705.0
2019-12-10 15:20:00,77.66,77.67,77.64,77.65,13508.0,69.7541,69.7631,69.7361,69.7451,13508.0
2019-12-10 15:25:00,77.65,77.65,77.64,77.65,6157.0,69.7451,69.7451,69.7361,69.7451,6157.0
2019-12-10 15:30:00,77.65,77.65,77.55,77.55,36188.0,69.7451,69.7451,69.6553,69.6553,36188.0
2019-12-10 15:35:00,77.54,77.59,77.54,77.57,8926.0,69.6463,69.6912,69.6463,69.6732,8926.0
2019-12-10 15:40:00,77.59,77.6,77.57,77.6,4403.0,69.6912,69.7002,69.6732,69.7002,4403.0
2019-12-10 15:45:00,77.59,77.63,77.58,77.62,14482.0,69.6912,69.7271,69.6822,69.7182,14482.0
2019-12-10 15:50:00,77.61,77.61,77.57,77.58,71171.0,69.7092,69.7092,69.6732,69.6822,71171.0
2019-12-10 15:55:00,77.57,77.62,77.57,77.61,63743.0,69.6732,69.7182,69.6732,69.7092,63743.0
2019-12-11 09:30:00,77.74,77.77,77.69,77.77,20873.0,69.8259,69.8529,69.781,69.8529,20873.0
2019-12-11 09:35:00,77.77,77.77,77.75,77.76,17181.0,69.8529,69.8529,69.8349,69.8439,17181.0
2019-12-11 09:40:00,77.76,77.79,77.74,77.79,8305.0,69.8439,69.8708,69.8259,69.8708,8305.0
2019-12-11 09:45:00,77.8,77.82,77.79,77.82,4851.0,69.8798,69.8978,69.8708,69.8978,4851.0
2019-12-11 09:50:00,77.82,77.84,77.81,77.83,22982.0,69.8978,69.9158,69.8888,69.9068,22982.0
2019-12-11 09:55:00,77.84,77.88,77.83,77.88,4137.0,69.9158,69.9517,69.9068,69.9517,4137.0
2019-12-11 10:00:00,77.88,77.9,77.87,77.88,16020.0,69.9517,69.9696,69.9427,69.9517,16020.0
2019-12-11 10:05:00,77.88,77.88,77.84,77.85,49911.0,69.9517,69.9517,69.9158,69.9247,49911.0
2019-12-11 10:10:00,77.86,77.87,77.85,77.85,8950.0,69.9337,69.9427,69.9247,69.9247,8950.0
2019-12-11 10:15:00,77.86,77.87,77.85,77.85,4374.0,69.9337,69.9427,69.9247,69.9247,4374.0
2019-12-11 10:20:00,77.87,77.87,77.83,77.84,25657.0,69.9427,69.9427,69.9068,69.9158,25657.0
2019-12-11 10:25:00,77.84,77.85,77.83,77.85,3122.0,69.9158,69.9247,69.9068,69.9247,3122.0
2019-12-11 10:30:00,77.84,77.84,77.82,77.83,14801.0,69.9158,69.9158,69.8978,69.9068,14801.0
2019-12-11 10:35:00,77.82,77.82,77.8,77.81,7399.0,69.8978,69.8978,69.8798,69.8888,7399.0
2019-12-11 10:40:00,77.82,77.85,77.82,77.82,1503.0,69.8978,69.9247,69.8978,69.8978,1503.0
2019-12-11 10:45:00,77.82,77.82,77.82,77.82,47834.0,69.8978,69.8978,69.8978,69.8978,47834.0
2019-12-11 10:50:00,77.81,77.82,77.79,77.8,9267.0,69.8888,69.8978,69.8708,69.8798,9267.0
2019-12-11 10:55:00,77.79,77.8,77.79,77.79,15959.0,69.8708,69.8798,69.8708,69.8708,15959.0
2019-12-11 11:00:00,77.79,77.79,77.74,77.78,9973.0,69.8708,69.8708,69.8259,69.8619,9973.0
2019-12-11 11:05:00,77.78,77.8,77.78,77.79,2473.0,69.8619,69.8798,69.8619,69.8708,2473.0
2019-12-11 11:10:00,77.79,77.81,77.79,77.8,7791.0,69.8708,69.8888,69.8708,69.8798,7791.0
2019-12-11 11:15:00,77.8,77.82,77.79,77.82,3311.0,69.8798,69.8978,69.8708,69.8978,3311.0
2019-12-11 11:20:00,77.82,77.83,77.8,77.83,10146.0,69.8978,69.9068,69.8798,69.9068,10146.0
2019-12-11 11:25:00,77.83,77.83,77.82,77.82,2082.0,69.9068,69.9068,69.8978,69.8978,2082.0
2019-12-11 11:30:00,77.83,77.83,77.82,77.82,1412.0,69.9068,69.9068,69.8978,69.8978,1412.0
2019-12-11 11:35:00,77.81,77.83,77.8,77.82,3074.0,69.8888,69.9068,69.8798,69.8978,3074.0
2019-12-11 11:40:00,77.83,77.84,77.83,77.84,1635.0,69.9068,69.9158,69.9068,69.9158,1635.0
2019-12-11 11:45:00,77.84,77.84,77.82,77.82,3117.0,69.9158,69.9158,69.8978,69.8978,3117.0
2019-12-11 11:50:00,77.82,77.82,77.81,77.81,300.0,69.8978,69.8978,69.8888,69.8888,300.0
2019-12-11 11:55:00,77.81,77.81,77.74,77.75,8490.0,69.8888,69.8888,69.8259,69.8349,8490.0
2019-12-11 12:00:00,77.76,77.78,77.76,77.78,2545.0,69.8439,69.8619,69.8439,69.8619,2545.0
2019-12-11 12:05:00,77.77,77.78,77.77,77.77,3671.0,69.8529,69.8619,69.8529,69.8529,3671.0
2019-12-11 12:10:00,77.77,77.78,77.75,77.75,15691.0,69.8529,69.8619,69.8349,69.8349,15691.0
2019-12-11 12:15:00,77.75,77.78,77.74,77.78,2065.0,69.8349,69.8619,69.8259,69.8619,2065.0
2019-12-11 12:20:00,77.78,77.78,77.76,77.77,5727.0,69.8619,69.8619,69.8439,69.8529,5727.0
2019-12-11 12:25:00,77.77,77.78,77.77,77.78,3050.0,69.8529,69.8619,69.8529,69.8619,3050.0
2019-12-11 12:30:00,77.78,77.78,77.77,77.78,1770.0,69.8619,69.8619,69.8529,69.8619,1770.0
2019-12-11 12:35:00,77.77,77.77,77.77,77.77,3144.0,69.8529,69.8529,69.8529,69.8529,3144.0
2019-12-11 12:40:00,77.77,77.78,77.76,77.78,19122.0,69.8529,69.8619,69.8439,69.8619,19122.0
2019-12-11 12:45:00,77.78,77.8,77.77,77.8,530.0,69.8619,69.8798,69.8529,69.8798,530.0
2019-12-11 12:50:00,77.8,77.8,77.78,77.79,6094.0,69.8798,69.8798,69.8619,69.8708,6094.0
2019-12-11 12:55:00,77.79,77.8,77.78,77.8,1959.0,69.8708,69.8798,69.8619,69.8798,1959.0
2019-12-11 13:00:00,77.8,77.8,77.78,77.79,6501.0,69.8798,69.8798,69.8619,69.8708,6501.0
2019-12-11 13:05:00,77.78,77.79,77.78,77.79,2654.0,69.8619,69.8708,69.8619,69.8708,2654.0
2019-12-11 13:10:00,77.79,77.8,77.79,77.79,2130.0,69.8708,69.8798,69.8708,69.8708,2130.0
2019-12-11 13:15:00,77.8,77.8,77.8,77.8,864.0,69.8798,69.8798,69.8798,69.8798,864.0
2019-12-11 13:20:00,77.8,77.81,77.79,77.8,2782.0,69.8798,69.8888,69.8708,69.8798,2782.0
2019-12-11 13:25:00,77.79,77.81,77.79,77.8,3840.0,69.8708,69.8888,69.8708,69.8798,3840.0
2019-12-11 13:30:00,77.81,77.82,77.8,77.81,4400.0,69.8888,69.8978,69.8798,69.8888,4400.0
2019-12-11 13:35:00,77.8,77.8,77.78,77.78,8115.0,69.8798,69.8798,69.8619,69.8619,8115.0
2019-12-11 13:40:00,77.77,77.79,77.77,77.79,2447.0,69.8529,69.8708,69.8529,69.8708,2447.0
2019-12-11 13:45:00,77.79,77.8,77.78,77.8,2373.0,69.8708,69.8798,69.8619,69.8798,2373.0
2019-12-11 13:50:00,77.8,77.81,77.8,77.8,5181.0,69.8798,69.8888,69.8798,69.8798,5181.0
2019-12-11 13:55:00,77.81,77.83,77.8,77.82,20003.0,69.8888,69.9068,69.8798,69.8978,20003.0
2019-12-11 14:00:00,77.83,77.86,77.81,77.86,15072.0,69.9068,69.9337,69.8888,69.9337,15072.0
2019-12-11 14:05:00,77.87,77.9,77.86,77.87,6163.0,69.9427,69.9696,69.9337,69.9427,6163.0
2019-12-11 14:10:00,77.87,77.9,77.86,77.89,16502.0,69.9427,69.9696,69.9337,69.9607,16502.0
2019-12-11 14:15:00,77.88,77.95,77.88,77.93,6581.0,69.9517,70.0146,69.9517,69.9966,6581.0
2019-12-11 14:20:00,77.94,77.96,77.92,77.94,23049.0,70.0056,70.0235,69.9876,70.0056,23049.0
2019-12-11 14:25:00,77.95,77.95,77.92,77.93,6185.0,70.0146,70.0146,69.9876,69.9966,6185.0
2019-12-11 14:30:00,77.94,77.94,77.9,77.91,20400.0,70.0056,70.0056,69.9696,69.9786,20400.0
2019-12-11 14:35:00,77.92,77.96,77.91,77.94,12316.0,69.9876,70.0235,69.9786,70.0056,12316.0
2019-12-11 14:40:00,77.94,78.0,77.9,77.98,27144.0,70.0056,70.0595,69.9696,70.0415,27144.0
2019-12-11 14:45:00,77.97,77.99,77.96,77.98,15598.0,70.0325,70.0505,70.0235,70.0415,15598.0
2019-12-11 14:50:00,78.01,78.03,77.97,78.02,12506.0,70.0685,70.0864,70.0325,70.0774,12506.0
2019-12-11 14:55:00,78.05,78.05,78.03,78.05,20725.0,70.1044,70.1044,70.0864,70.1044,20725.0
2019-12-11 15:00:00,78.06,78.06,78.01,78.01,54135.0,70.1134,70.1134,70.0685,70.0685,54135.0
2019-12-11 15:05:00,78.02,78.04,78.01,78.03,7400.0,70.0774,70.0954,70.0685,70.0864,7400.0
2019-12-11 15:10:00,78.03,78.03,77.97,77.98,24750.0,70.0864,70.0864,70.0325,70.0415,24750.0
2019-12-11 15:15:00,77.99,77.99,77.96,77.97,38833.0,70.0505,70.0505,70.0235,70.0325,38833.0
2019-12-11 15:20:00,77.96,77.99,77.96,77.98,8301.0,70.0235,70.0505,70.0235,70.0415,8301.0
2019-12-11 15:25:00,77.98,78.02,77.98,77.99,10448.0,70.0415,70.0774,70.0415,70.0505,10448.0
2019-12-11 15:30:00,78.0,78.03,77.98,78.01,10696.0,70.0595,70.0864,70.0415,70.0685,10696.0
2019-12-11 15:35:00,78.01,78.01,77.98,77.98,9975.0,70.0685,70.0685,70.0415,70.0415,9975.0
2019-12-11 15:40:00,77.98,77.99,77.96,77.98,10521.0,70.0415,70.0505,70.0235,70.0415,10521.0
2019-12-11 15:45:00,77.97,77.98,77.94,77.94,20054.0,70.0325,70.0415,70.0056,70.0056,20054.0
2019-12-11 15:50:00,77.95,78.02,77.94,78.01,36340.0,70.0146,70.0774,70.0056,70.0685,36340.0
2019-12-11 15:55:00,78.01,78.02,77.97,77.97,102031.0,70.0685,70.0774,70.0325,70.0325,102031.0
2019-12-12 09:30:00,77.97,78.02,77.94,77.96,18216.0,70.0325,70.0774,70.0056,70.0235,18216.0
2019-12-12 09:35:00,77.98,78.44,77.94,78.39,147345.0,70.0415,70.4547,70.0056,70.4098,147345.0
2019-12-12 09:40:00,78.41,78.42,78.31,78.36,95895.0,70.4277,70.4367,70.3379,70.3828,95895.0
2019-12-12 09:45:00,78.38,78.4,78.33,78.36,84424.0,70.4008,70.4187,70.3559,70.3828,84424.0
2019-12-12 09:50:00,78.36,78.44,78.36,78.43,50775.0,70.3828,70.4547,70.3828,70.4457,50775.0
2019-12-12 09:55:00,78.46,78.5,78.41,78.48,16657.0,70.4726,70.5086,70.4277,70.4906,16657.0
2019-12-12 10:00:00,78.51,78.69,78.51,78.65,272944.0,70.5176,70.6792,70.5176,70.6433,272944.0
2019-12-12 10:05:00,78.65,78.71,78.61,78.67,34620.0,70.6433,70.6972,70.6074,70.6613,34620.0
2019-12-12 10:10:00,78.69,78.81,78.66,78.74,102115.0,70.6792,70.787,70.6523,70.7241,102115.0
2019-12-12 10:15:00,78.73,78.76,78.7,78.76,13746.0,70.7152,70.7421,70.6882,70.7421,13746.0
2019-12-12 10:20:00,78.78,78.8,78.75,78.75,30786.0,70.7601,70.778,70.7331,70.7331,30786.0
2019-12-12 10:25:00,78.76,78.76,78.73,78.75,9340.0,70.7421,70.7421,70.7152,70.7331,9340.0
2019-12-12 10:30:00,78.74,78.75,78.69,78.7,2398.0,70.7241,70.7331,70.6792,70.6882,2398.0
2019-12-12 10:35:00,78.71,78.71,78.68,78.69,4117.0,70.6972,70.6972,70.6702,70.6792,4117.0
2019-12-12 10:40:00,78.67,78.67,78.54,78.55,3200.0,70.6613,70.6613,70.5445,70.5535,3200.0
2019-12-12 10:45:00,78.54,78.57,78.53,78.56,41387.0,70.5445,70.5714,70.5355,70.5625,41387.0
2019-12-12 10:50:00,78.57,78.6,78.56,78.6,20353.0,70.5714,70.5984,70.5625,70.5984,20353.0
2019-12-12 10:55:00,78.64,78.68,78.62,78.62,19520.0,70.6343,70.6702,70.6164,70.6164,19520.0
2019-12-12 11:00:00,78.64,78.64,78.59,78.6,5984.0,70.6343,70.6343,70.5894,70.5984,5984.0
2019-12-12 11:05:00,78.59,78.64,78.59,78.59,5272.0,70.5894,70.6343,70.5894,70.5894,5272.0
2019-12-12 11:10:00,78.59,78.61,78.54,78.56,24395.0,70.5894,70.6074,70.5445,70.5625,24395.0
2019-12-12 11:15:00,78.55,78.57,78.53,78.54,23035.0,70.5535,70.5714,70.5355,70.5445,23035.0
2019-12-12 11:20:00,78.54,78.54,78.48,78.49,71493.0,70.5445,70.5445,70.4906,70.4996,71493.0
2019-12-12 11:25:00,78.5,78.5,78.45,78.45,8800.0,70.5086,70.5086,70.4637,70.4637,8800.0
2019-12-12 11:30:00,78.44,78.5,78.43,78.43,40741.0,70.4547,70.5086,70.4457,70.4457,40741.0
2019-12-12 11:35:00,78.42,78.48,78.41,78.45,17733.0,70.4367,70.4906,70.4277,70.4637,17733.0
2019-12-12 11:40:00,78.45,78.45,78.4,78.42,14229.0,70.4637,70.4637,70.4187,70.4367,14229.0
2019-12-12 11:45:00,78.41,78.46,78.4,78.43,30107.0,70.4277,70.4726,70.4187,70.4457,30107.0
2019-12-12 11:50:00,78.39,78.45,78.38,78.39,18261.0,70.4098,70.4637,70.4008,70.4098,18261.0
2019-12-12 11:55:00,78.36,78.38,78.26,78.38,45413.0,70.3828,70.4008,70.293,70.4008,45413.0
2019-12-12 12:00:00,78.37,78.37,78.3,78.31,8944.0,70.3918,70.3918,70.3289,70.3379,8944.0
2019-12-12 12:05:00,78.31,78.37,78.31,78.37,2100.0,70.3379,70.3918,70.3379,70.3918,2100.0
2019-12-12 12:10:00,78.37,78.37,78.31,78.32,4114.0,70.3918,70.3918,70.3379,70.3469,4114.0
2019-12-12 12:15:00,78.32,78.35,78.26,78.27,12812.0,70.3469,70.3738,70.293,70.302,12812.0
2019-12-12 12:20:00,78.27,78.28,78.2,78.22,12995.0,70.302,70.311,70.2391,70.2571,12995.0
2019-12-12 12:25:00,78.21,78.23,78.19,78.23,12844.0,70.2481,70.2661,70.2301,70.2661,12844.0
2019-12-12 12:30:00,78.24,78.36,78.24,78.36,7074.0,70.275,70.3828,70.275,70.3828,7074.0
2019-12-12 12:35:00,78.34,78.38,78.34,78.37,7887.0,70.3649,70.4008,70.3649,70.3918,7887.0
2019-12-12 12:40:00,78.39,78.4,78.38,78.39,3104.0,70.4098,70.4187,70.4008,70.4098,3104.0
2019-12-12 12:45:00,78.39,78.42,78.38,78.42,3865.0,70.4098,70.4367,70.4008,70.4367,3865.0
2019-12-12 12:50:00,78.42,78.43,78.39,78.39,6940.0,70.4367,70.4457,70.4098,70.4098,6940.0
2019-12-12 12:55:00,78.39,78.4,78.33,78.34,20134.0,70.4098,70.4187,70.3559,70.3649,20134.0
2019-12-12 13:00:00,78.33,78.39,78.33,78.39,29027.0,70.3559,70.4098,70.3559,70.4098,29027.0
2019-12-12 13:05:00,78.4,78.42,78.37,78.38,15185.0,70.4187,70.4367,70.3918,70.4008,15185.0
2019-12-12 13:10:00,78.38,78.42,78.38,78.42,23671.0,70.4008,70.4367,70.4008,70.4367,23671.0
2019-12-12 13:15:00,78.43,78.43,78.42,78.43,2844.0,70.4457,70.4457,70.4367,70.4457,2844.0
2019-12-12 13:20:00,78.43,78.43,78.4,78.41,7123.0,70.4457,70.4457,70.4187,70.4277,7123.0
2019-12-12 13:25:00,78.41,78.42,78.39,78.39,15930.0,70.4277,70.4367,70.4098,70.4098,15930.0
2019-12-12 13:30:00,78.41,78.41,78.39,78.4,10324.0,70.4277,70.4277,70.4098,70.4187,10324.0
2019-12-12 13:35:00,78.38,78.38,78.34,78.34,7249.0,70.4008,70.4008,70.3649,70.3649,7249.0
2019-12-12 13:40:00,78.35,78.37,78.35,78.35,7341.0,70.3738,70.3918,70.3738,70.3738,7341.0
2019-12-12 13:45:00,78.34,78.35,78.34,78.34,2265.0,70.3649,70.3738,70.3649,70.3649,2265.0
2019-12-12 13:50:00,78.34,78.36,78.34,78.36,1761.0,70.3649,70.3828,70.3649,70.3828,1761.0
2019-12-12 13:55:00,78.36,78.38,78.34,78.38,5735.0,70.3828,70.4008,70.3649,70.4008,5735.0
2019-12-12 14:00:00,78.38,78.38,78.33,78.34,3977.0,70.4008,70.4008,70.3559,70.3649,3977.0
2019-12-12 14:05:00,78.34,78.38,78.34,78.37,8848.0,70.3649,70.4008,70.3649,70.3918,8848.0
2019-12-12 14:10:00,78.38,78.4,78.3,78.34,19575.0,70.4008,70.4187,70.3289,70.3649,19575.0
2019-12-12 14:15:00,78.34,78.38,78.33,78.35,9795.0,70.3649,70.4008,70.3559,70.3738,9795.0
2019-12-12 14:20:00,78.35,78.35,78.33,78.33,7381.0,70.3738,70.3738,70.3559,70.3559,7381.0
2019-12-12 14:25:00,78.32,78.34,78.29,78.34,26610.0,70.3469,70.3649,70.3199,70.3649,26610.0
2019-12-12 14:30:00,78.34,78.65,78.32,78.59,216458.0,70.3649,70.6433,70.3469,70.5894,216458.0
2019-12-12 14:35:00,78.58,78.58,78.48,78.49,23286.0,70.5804,70.5804,70.4906,70.4996,23286.0
2019-12-12 14:40:00,78.51,78.54,78.51,78.52,3370.0,70.5176,70.5445,70.5176,70.5265,3370.0
2019-12-12 14:45:00,78.51,78.52,78.44,78.45,4983.0,70.5176,70.5265,70.4547,70.4637,4983.0
2019-12-12 14:50:00,78.45,78.51,78.41,78.51,9215.0,70.4637,70.5176,70.4277,70.5176,9215.0
2019-12-12 14:55:00,78.52,78.55,78.5,78.53,9795.0,70.5265,70.5535,70.5086,70.5355,9795.0
2019-12-12 15:00:00,78.53,78.57,78.51,78.56,9425.0,70.5355,70.5714,70.5176,70.5625,9425.0
2019-12-12 15:05:00,78.56,78.6,78.56,78.58,9156.0,70.5625,70.5984,70.5625,70.5804,9156.0
2019-12-12 15:10:00,78.58,78.59,78.53,78.53,8617.0,70.5804,70.5894,70.5355,70.5355,8617.0
2019-12-12 15:15:00,78.52,78.58,78.52,78.58,11553.0,70.5265,70.5804,70.5265,70.5804,11553.0
2019-12-12 15:20:00,78.58,78.59,78.56,78.56,2936.0,70.5804,70.5894,70.5625,70.5625,2936.0
2019-12-12 15:25:00,78.57,78.64,78.57,78.64,4334.0,70.5714,70.6343,70.5714,70.6343,4334.0
2019-12-12 15:30:00,78.64,78.65,78.6,78.6,8187.0,70.6343,70.6433,70.5984,70.5984,8187.0
2019-12-12 15:35:00,78.61,78.67,78.58,78.64,46457.0,70.6074,70.6613,70.5804,70.6343,46457.0
2019-12-12 15:40:00,78.63,78.68,78.62,78.67,7199.0,70.6253,70.6702,70.6164,70.6613,7199.0
2019-12-12 15:45:00,78.67,78.73,78.65,78.72,17522.0,70.6613,70.7152,70.6433,70.7062,17522.0
2019-12-12 15:50:00,78.74,78.75,78.71,78.74,26155.0,70.7241,70.7331,70.6972,70.7241,26155.0
2019-12-12 15:55:00,78.73,78.73,78.64,78.65,160270.0,70.7152,70.7152,70.6343,70.6433,160270.0
2019-12-13 09:30:00,78.8,78.82,78.65,78.66,224693.0,70.778,70.796,70.6433,70.6523,224693.0
2019-12-13 09:35:00,78.67,78.82,78.67,78.82,81730.0,70.6613,70.796,70.6613,70.796,81730.0
2019-12-13 09:40:00,78.82,78.85,78.74,78.83,36735.0,70.796,70.8229,70.7241,70.805,36735.0
2019-12-13 09:45:00,78.83,78.85,78.79,78.8,40053.0,70.805,70.8229,70.769,70.778,40053.0
2019-12-13 09:50:00,78.8,78.91,78.78,78.91,52411.0,70.778,70.8768,70.7601,70.8768,52411.0
2019-12-13 09:55:00,78.88,78.9,78.85,78.87,21747.0,70.8499,70.8678,70.8229,70.8409,21747.0
2019-12-13 10:00:00,78.87,79.21,78.8,79.21,269674.0,70.8409,71.1463,70.778,71.1463,269674.0
2019-12-13 10:05:00,79.22,79.23,79.05,79.09,71168.0,71.1553,71.1643,71.0026,71.0385,71168.0
2019-12-13 10:10:00,79.09,79.16,78.95,78.96,82311.0,71.0385,71.1014,70.9128,70.9217,82311.0
2019-12-13 10:15:00,78.97,79.07,78.94,79.05,48248.0,70.9307,71.0205,70.9038,71.0026,48248.0
2019-12-13 10:20:00,79.05,79.07,78.98,79.03,15895.0,71.0026,71.0205,70.9397,70.9846,15895.0
2019-12-13 10:25:00,79.02,79.09,78.91,78.95,110438.0,70.9756,71.0385,70.8768,70.9128,110438.0
2019-12-13 10:30:00,78.94,78.94,78.79,78.87,120050.0,70.9038,70.9038,70.769,70.8409,120050.0
2019-12-13 10:35:00,78.87,78.88,78.68,78.75,160606.0,70.8409,70.8499,70.6702,70.7331,160606.0
2019-12-13 10:40:00,78.74,78.87,78.74,78.81,31895.0,70.7241,70.8409,70.7241,70.787,31895.0
2019-12-13 10:45:00,78.8,78.91,78.77,78.81,43006.0,70.778,70.8768,70.7511,70.787,43006.0
2019-12-13 10:50:00,78.81,78.83,78.69,78.7,43289.0,70.787,70.805,70.6792,70.6882,43289.0
2019-12-13 10:55:00,78.7,78.74,78.69,78.69,27677.0,70.6882,70.7241,70.6792,70.6792,27677.0
2019-12-13 11:00:00,78.69,78.74,78.67,78.7,14608.0,70.6792,70.7241,70.6613,70.6882,14608.0
2019-12-13 11:05:00,78.7,78.77,78.7,78.77,20259.0,70.6882,70.7511,70.6882,70.7511,20259.0
2019-12-13 11:10:00,78.78,78.81,78.71,78.72,21375.0,70.7601,70.787,70.6972,70.7062,21375.0
2019-12-13 11:15:00,78.72,78.72,78.65,78.65,10254.0,70.7062,70.7062,70.6433,70.6433,10254.0
2019-12-13 11:20:00,78.64,78.66,78.59,78.6,19844.0,70.6343,70.6523,70.5894,70.5984,19844.0
2019-12-13 11:25:00,78.6,78.6,78.56,78.58,19466.0,70.5984,70.5984,70.5625,70.5804,19466.0
2019-12-13 11:30:00,78.58,78.64,78.57,78.62,17098.0,70.5804,70.6343,70.5714,70.6164,17098.0
2019-12-13 11:35:00,78.62,78.69,78.62,78.68,18581.0,70.6164,70.6792,70.6164,70.6702,18581.0
2019-12-13 11:40:00,78.68,78.69,78.67,78.67,8472.0,70.6702,70.6792,70.6613,70.6613,8472.0
2019-12-13 11:45:00,78.67,78.73,78.67,78.69,36733.0,70.6613,70.7152,70.6613,70.6792,36733.0
2019-12-13 11:50:00,78.69,78.75,78.69,78.75,13263.0,70.6792,70.7331,70.6792,70.7331,13263.0
2019-12-13 11:55:00,78.75,78.79,78.74,78.79,14764.0,70.7331,70.769,70.7241,70.769,14764.0
2019-12-13 12:00:00,78.79,78.81,78.78,78.8,14021.0,70.769,70.787,70.7601,70.778,14021.0
2019-12-13 12:05:00,78.81,78.82,78.79,78.81,28086.0,70.787,70.796,70.769,70.787,28086.0
2019-12-13 12:10:00,78.82,78.83,78.79,78.81,17600.0,70.796,70.805,70.769,70.787,17600.0
2019-12-13 12:15:00,78.81,78.82,78.78,78.81,102189.0,70.787,70.796,70.7601,70.787,102189.0
2019-12-13 12:20:00,78.83,78.83,78.79,78.83,15425.0,70.805,70.805,70.769,70.805,15425.0
2019-12-13 12:25:00,78.84,78.85,78.83,78.83,8849.0,70.814,70.8229,70.805,70.805,8849.0
2019-12-13 12:30:00,78.84,78.85,78.82,78.84,12331.0,70.814,70.8229,70.796,70.814,12331.0
2019-12-13 12:35:00,78.83,78.85,78.82,78.84,32805.0,70.805,70.8229,70.796,70.814,32805.0
2019-12-13 12:40:00,78.85,78.86,78.82,78.82,17958.0,70.8229,70.8319,70.796,70.796,17958.0
2019-12-13 12:45:00,78.83,78.83,78.81,78.81,8790.0,70.805,70.805,70.787,70.787,8790.0
2019-12-13 12:50:00,78.81,78.83,78.8,78.82,12687.0,70.787,70.805,70.778,70.796,12687.0
2019-12-13 12:55:00,78.81,78.88,78.81,78.88,18361.0,70.787,70.8499,70.787,70.8499,18361.0
2019-12-13 13:00:00,78.88,78.9,78.88,78.89,12813.0,70.8499,70.8678,70.8499,70.8589,12813.0
2019-12-13 13:05:00,78.9,78.91,78.88,78.9,9467.0,70.8678,70.8768,70.8499,70.8678,9467.0
2019-12-13 13:10:00,78.9,78.9,78.87,78.88,16022.0,70.8678,70.8678,70.8409,70.8499,16022.0
2019-12-13 13:15:00,78.88,78.91,78.88,78.89,128022.0,70.8499,70.8768,70.8499,70.8589,128022.0
2019-12-13 13:20:00,78.88,78.9,78.87,78.89,84389.0,70.8499,70.8678,70.8409,70.8589,84389.0
2019-12-13 13:25:00,78.89,78.89,78.87,78.87,6466.0,70.8589,70.8589,70.8409,70.8409,6466.0
2019-12-13 13:30:00,78.87,78.9,78.86,78.88,16743.0,70.8409,70.8678,70.8319,70.8499,16743.0
2019-12-13 13:35:00,78.88,78.88,78.86,78.87,30710.0,70.8499,70.8499,70.8319,70.8409,30710.0
2019-12-13 13:40:00,78.87,78.87,78.85,78.85,16776.0,70.8409,70.8409,70.8229,70.8229,16776.0
2019-12-13 13:45:00,78.86,78.86,78.84,78.86,12054.0,70.8319,70.8319,70.814,70.8319,12054.0
2019-12-13 13:50:00,78.86,78.9,78.85,78.87,29708.0,70.8319,70.8678,70.8229,70.8409,29708.0
2019-12-13 13:55:00,78.87,78.89,78.86,78.89,12695.0,70.8409,70.8589,70.8319,70.8589,12695.0
2019-12-13 14:00:00,78.89,78.9,78.85,78.88,12160.0,70.8589,70.8678,70.8229,70.8499,12160.0
2019-12-13 14:05:00,78.87,78.89,78.86,78.89,9377.0,70.8409,70.8589,70.8319,70.8589,9377.0
2019-12-13 14:10:00,78.88,78.89,78.86,78.87,14409.0,70.8499,70.8589,70.8319,70.8409,14409.0
2019-12-13 14:15:00,78.87,78.88,78.85,78.86,15845.0,70.8409,70.8499,70.8229,70.8319,15845.0
2019-12-13 14:20:00,78.87,78.88,78.86,78.87,11667.0,70.8409,70.8499,70.8319,70.8409,11667.0
2019-12-13 14:25:00,78.87,78.87,78.85,78.85,6673.0,70.8409,70.8409,70.8229,70.8229,6673.0
2019-12-13 14:30:00,78.86,78.86,78.83,78.85,13929.0,70.8319,70.8319,70.805,70.8229,13929.0
2019-12-13 14:35:00,78.86,78.86,78.81,78.83,17027.0,70.8319,70.8319,70.787,70.805,17027.0
2019-12-13 14:40:00,78.82,78.84,78.81,78.83,99162.0,70.796,70.814,70.787,70.805,99162.0
2019-12-13 14:45:00,78.83,78.84,78.83,78.84,6962.0,70.805,70.814,70.805,70.814,6962.0
2019-12-13 14:50:00,78.83,78.85,78.82,78.85,18324.0,70.805,70.8229,70.796,70.8229,18324.0
2019-12-13 14:55:00,78.85,78.87,78.85,78.86,17149.0,70.8229,70.8409,70.8229,70.8319,17149.0
2019-12-13 15:00:00,78.86,78.87,78.85,78.87,8036.0,70.8319,70.8409,70.8229,70.8409,8036.0
2019-12-13 15:05:00,78.87,78.87,78.84,78.84,22157.0,70.8409,70.8409,70.814,70.814,22157.0
2019-12-13 15:10:00,78.84,78.86,78.83,78.85,16800.0,70.814,70.8319,70.805,70.8229,16800.0
2019-12-13 15:15:00,78.85,78.85,78.84,78.84,6692.0,70.8229,70.8229,70.814,70.814,6692.0
2019-12-13 15:20:00,78.84,78.85,78.82,78.83,16010.0,70.814,70.8229,70.796,70.805,16010.0
2019-12-13 15:25:00,78.83,78.83,78.81,78.81,12024.0,70.805,70.805,70.787,70.787,12024.0
2019-12-13 15:30:00,78.81,78.85,78.81,78.82,13746.0,70.787,70.8229,70.787,70.796,13746.0
2019-12-13 15:35:00,78.82,78.84,78.81,78.83,15158.0,70.796,70.814,70.787,70.805,15158.0
2019-12-13 15:40:00,78.84,78.86,78.83,78.84,30199.0,70.814,70.8319,70.805,70.814,30199.0
2019-12-13 15:45:00,78.84,78.84,78.82,78.83,20395.0,70.814,70.814,70.796,70.805,20395.0
2019-12-13 15:50:00,78.83,78.87,78.83,78.83,37858.0,70.805,70.8409,70.805,70.805,37858.0
2019-12-13 15:55:00,78.83,78.87,78.82,78.83,54569.0,70.805,70.8409,70.796,70.805,54569.0
2019-12-16 09:30:00,78.51,78.57,78.49,78.55,54137.0,71.3646,71.4192,71.3464,71.401,54137.0
2019-12-16 09:35:00,78.55,78.55,78.48,78.48,15204.0,71.401,71.401,71.3374,71.3374,15204.0
2019-12-16 09:40:00,78.48,78.53,78.47,78.48,16106.0,71.3374,71.3828,71.3283,71.3374,16106.0
2019-12-16 09:45:00,78.49,78.57,78.49,78.54,23153.0,71.3464,71.4192,71.3464,71.3919,23153.0
2019-12-16 09:50:00,78.54,78.56,78.53,78.53,8949.0,71.3919,71.4101,71.3828,71.3828,8949.0
2019-12-16 09:55:00,78.53,78.53,78.49,78.51,11682.0,71.3828,71.3828,71.3464,71.3646,11682.0
2019-12-16 10:00:00,78.51,78.56,78.5,78.56,20399.0,71.3646,71.4101,71.3555,71.4101,20399.0
2019-12-16 10:05:00,78.57,78.58,78.55,78.58,6538.0,71.4192,71.4283,71.401,71.4283,6538.0
2019-12-16 10:10:00,78.58,78.61,78.57,78.59,3177.0,71.4283,71.4555,71.4192,71.4373,3177.0
2019-12-16 10:15:00,78.6,78.62,78.58,78.62,6930.0,71.4464,71.4646,71.4283,71.4646,6930.0
2019-12-16 10:20:00,78.64,78.65,78.62,78.65,21210.0,71.4828,71.4919,71.4646,71.4919,21210.0
2019-12-16 10:25:00,78.64,78.68,78.64,78.66,8306.0,71.4828,71.5191,71.4828,71.501,8306.0
2019-12-16 10:30:00,78.66,78.66,78.64,78.65,8604.0,71.501,71.501,71.4828,71.4919,8604.0
2019-12-16 10:35:00,78.64,78.66,78.62,78.66,60389.0,71.4828,71.501,71.4646,71.501,60389.0
2019-12-16 10:40:00,78.66,78.67,78.65,78.67,14197.0,71.501,71.5101,71.4919,71.5101,14197.0
2019-12-16 10:45:00,78.67,78.68,78.64,78.65,24487.0,71.5101,71.5191,71.4828,71.4919,24487.0
2019-12-16 10:50:00,78.65,78.67,78.65,78.66,8627.0,71.4919,71.5101,71.4919,71.501,8627.0
2019-12-16 10:55:00,78.66,78.67,78.63,78.64,21872.0,71.501,71.5101,71.4737,71.4828,21872.0
2019-12-16 11:00:00,78.63,78.64,78.63,78.64,4200.0,71.4737,71.4828,71.4737,71.4828,4200.0
2019-12-16 11:05:00,78.64,78.65,78.61,78.65,20744.0,71.4828,71.4919,71.4555,71.4919,20744.0
2019-12-16 11:10:00,78.65,78.67,78.64,78.66,22102.0,71.4919,71.5101,71.4828,71.501,22102.0
2019-12-16 11:15:00,78.66,78.66,78.64,78.64,13431.0,71.501,71.501,71.4828,71.4828,13431.0
2019-12-16 11:20:00,78.64,78.65,78.64,78.64,29522.0,71.4828,71.4919,71.4828,71.4828,29522.0
2019-12-16 11:25:00,78.64,78.65,78.63,78.65,19137.0,71.4828,71.4919,71.4737,71.4919,19137.0
2019-12-16 11:30:00,78.64,78.64,78.61,78.61,32313.0,71.4828,71.4828,71.4555,71.4555,32313.0
2019-12-16 11:35:00,78.61,78.63,78.6,78.62,15593.0,71.4555,71.4737,71.4464,71.4646,15593.0
2019-12-16 11:40:00,78.63,78.65,78.62,78.63,10793.0,71.4737,71.4919,71.4646,71.4737,10793.0
2019-12-16 11:45:00,78.64,78.64,78.63,78.63,2614.0,71.4828,71.4828,71.4737,71.4737,2614.0
2019-12-16 11:50:00,78.63,78.64,78.62,78.64,10359.0,71.4737,71.4828,71.4646,71.4828,10359.0
2019-12-16 11:55:00,78.64,78.66,78.63,78.65,18854.0,71.4828,71.501,71.4737,71.4919,18854.0
2019-12-16 12:00:00,78.65,78.67,78.64,78.67,4123.0,71.4919,71.5101,71.4828,71.5101,4123.0
2019-12-16 12:05:00,78.67,78.67,78.64,78.64,7983.0,71.5101,71.5101,71.4828,71.4828,7983.0
2019-12-16 12:10:00,78.64,78.66,78.64,78.66,2244.0,71.4828,71.501,71.4828,71.501,2244.0
2019-12-16 12:15:00,78.66,78.67,78.66,78.67,2269.0,71.501,71.5101,71.501,71.5101,2269.0
2019-12-16 12:20:00,78.67,78.67,78.66,78.66,3176.0,71.5101,71.5101,71.501,71.501,3176.0
2019-12-16 12:25:00,78.67,78.68,78.66,78.67,6977.0,71.5101,71.5191,71.501,71.5101,6977.0
2019-12-16 12:30:00,78.67,78.67,78.66,78.66,7221.0,71.5101,71.5101,71.501,71.501,7221.0
2019-12-16 12:35:00,78.67,78.67,78.66,78.67,2636.0,71.5101,71.5101,71.501,71.5101,2636.0
2019-12-16 12:40:00,78.67,78.68,78.66,78.66,4912.0,71.5101,71.5191,71.501,71.501,4912.0
2019-12-16 12:45:00,78.67,78.67,78.65,78.65,3636.0,71.5101,71.5101,71.4919,71.4919,3636.0
2019-12-16 12:50:00,78.65,78.66,78.64,78.66,3185.0,71.4919,71.501,71.4828,71.501,3185.0
2019-12-16 12:55:00,78.65,78.66,78.63,78.64,5164.0,71.4919,71.501,71.4737,71.4828,5164.0
2019-12-16 13:00:00,78.64,78.65,78.63,78.65,6770.0,71.4828,71.4919,71.4737,71.4919,6770.0
2019-12-16 13:05:00,78.64,78.66,78.64,78.65,3124.0,71.4828,71.501,71.4828,71.4919,3124.0
2019-12-16 13:10:00,78.65,78.65,78.63,78.63,12587.0,71.4919,71.4919,71.4737,71.4737,12587.0
2019-12-16 13:15:00,78.64,78.64,78.63,78.64,1106.0,71.4828,71.4828,71.4737,71.4828,1106.0
2019-12-16 13:20:00,78.64,78.64,78.63,78.63,4432.0,71.4828,71.4828,71.4737,71.4737,4432.0
2019-12-16 13:25:00,78.64,78.64,78.62,78.64,6064.0,71.4828,71.4828,71.4646,71.4828,6064.0
2019-12-16 13:30:00,78.64,78.64,78.63,78.64,11633.0,71.4828,71.4828,71.4737,71.4828,11633.0
2019-12-16 13:35:00,78.64,78.64,78.62,78.63,82267.0,71.4828,71.4828,71.4646,71.4737,82267.0
2019-12-16 13:40:00,78.63,78.65,78.62,78.65,12122.0,71.4737,71.4919,71.4646,71.4919,12122.0
2019-12-16 13:45:00,78.65,78.66,78.64,78.66,11043.0,71.4919,71.501,71.4828,71.501,11043.0
2019-12-16 13:50:00,78.66,78.66,78.64,78.65,9530.0,71.501,71.501,71.4828,71.4919,9530.0
2019-12-16 13:55:00,78.66,78.67,78.65,78.66,10000.0,71.501,71.5101,71.4919,71.501,10000.0
2019-12-16 14:00:00,78.67,78.68,78.65,78.65,7307.0,71.5101,71.5191,71.4919,71.4919,7307.0
2019-12-16 14:05:00,78.66,78.66,78.62,78.62,5941.0,71.501,71.501,71.4646,71.4646,5941.0
2019-12-16 14:10:00,78.62,78.62,78.61,78.61,4893.0,71.4646,71.4646,71.4555,71.4555,4893.0
2019-12-16 14:15:00,78.61,78.62,78.6,78.62,8963.0,71.4555,71.4646,71.4464,71.4646,8963.0
2019-12-16 14:20:00,78.61,78.62,78.6,78.61,2600.0,71.4555,71.4646,71.4464,71.4555,2600.0
2019-12-16 14:25:00,78.61,78.61,78.59,78.59,7245.0,71.4555,71.4555,71.4373,71.4373,7245.0
2019-12-16 14:30:00,78.6,78.6,78.58,78.59,6637.0,71.4464,71.4464,71.4283,71.4373,6637.0
2019-12-16 14:35:00,78.59,78.59,78.58,78.59,16726.0,71.4373,71.4373,71.4283,71.4373,16726.0
2019-12-16 14:40:00,78.58,78.6,78.58,78.59,14730.0,71.4283,71.4464,71.4283,71.4373,14730.0
2019-12-16 14:45:00,78.59,78.61,78.59,78.61,7214.0,71.4373,71.4555,71.4373,71.4555,7214.0
2019-12-16 14:50:00,78.6,78.61,78.58,78.59,9174.0,71.4464,71.4555,71.4283,71.4373,9174.0
2019-12-16 14:55:00,78.58,78.59,78.58,78.59,7402.0,71.4283,71.4373,71.4283,71.4373,7402.0
2019-12-16 15:00:00,78.58,78.59,78.57,78.59,19328.0,71.4283,71.4373,71.4192,71.4373,19328.0
2019-12-16 15:05:00,78.59,78.6,78.58,78.58,5926.0,71.4373,71.4464,71.4283,71.4283,5926.0
2019-12-16 15:10:00,78.58,78.61,78.58,78.6,20381.0,71.4283,71.4555,71.4283,71.4464,20381.0
2019-12-16 15:15:00,78.6,78.61,78.58,78.59,12500.0,71.4464,71.4555,71.4283,71.4373,12500.0
2019-12-16 15:20:00,78.59,78.61,78.58,78.61,11626.0,71.4373,71.4555,71.4283,71.4555,11626.0
2019-12-16 15:25:00,78.61,78.61,78.58,78.58,14016.0,71.4555,71.4555,71.4283,71.4283,14016.0
2019-12-16 15:30:00,78.56,78.61,78.56,78.6,26947.0,71.4101,71.4555,71.4101,71.4464,26947.0
2019-12-16 15:35:00,78.6,78.61,78.58,78.59,52923.0,71.4464,71.4555,71.4283,71.4373,52923.0
2019-12-16 15:40:00,78.59,78.6,78.55,78.56,31173.0,71.4373,71.4464,71.401,71.4101,31173.0
2019-12-16 15:45:00,78.56,78.56,78.53,78.55,59744.0,71.4101,71.4101,71.3828,71.401,59744.0
2019-12-16 15:50:00,78.57,78.58,78.55,78.56,140451.0,71.4192,71.4283,71.401,71.4101,140451.0
2019-12-16 15:55:00,78.55,78.57,78.53,78.55,60145.0,71.401,71.4192,71.3828,71.401,60145.0
2019-12-17 09:30:00,78.61,78.61,78.51,78.54,50929.0,71.4555,71.4555,71.3646,71.3919,50929.0
2019-12-17 09:35:00,78.54,78.63,78.54,78.56,90049.0,71.3919,71.4737,71.3919,71.4101,90049.0
2019-12-17 09:40:00,78.56,78.57,78.52,78.54,20171.0,71.4101,71.4192,71.3737,71.3919,20171.0
2019-12-17 09:45:00,78.53,78.54,78.48,78.48,42319.0,71.3828,71.3919,71.3374,71.3374,42319.0
2019-12-17 09:50:00,78.5,78.52,78.48,78.52,13248.0,71.3555,71.3737,71.3374,71.3737,13248.0
2019-12-17 09:55:00,78.52,78.52,78.48,78.49,33895.0,71.3737,71.3737,71.3374,71.3464,33895.0
2019-12-17 10:00:00,78.49,78.54,78.48,78.53,51776.0,71.3464,71.3919,71.3374,71.3828,51776.0
2019-12-17 10:05:00,78.53,78.56,78.52,78.54,37780.0,71.3828,71.4101,71.3737,71.3919,37780.0
2019-12-17 10:10:00,78.54,78.56,78.54,78.55,105323.0,71.3919,71.4101,71.3919,71.401,105323.0
2019-12-17 10:15:00,78.55,78.58,78.51,78.57,18714.0,71.401,71.4283,71.3646,71.4192,18714.0
2019-12-17 10:20:00,78.56,78.58,78.54,78.56,184199.0,71.4101,71.4283,71.3919,71.4101,184199.0
2019-12-17 10:25:00,78.58,78.59,78.57,78.58,1831.0,71.4283,71.4373,71.4192,71.4283,1831.0
2019-12-17 10:30:00,78.57,78.58,78.56,78.57,22388.0,71.4192,71.4283,71.4101,71.4192,22388.0
2019-12-17 10:35:00,78.58,78.59,78.56,78.58,8683.0,71.4283,71.4373,71.4101,71.4283,8683.0
2019-12-17 10:40:00,78.58,78.58,78.55,78.57,12198.0,71.4283,71.4283,71.401,71.4192,12198.0
2019-12-17 10:45:00,78.56,78.59,78.56,78.59,3303.0,71.4101,71.4373,71.4101,71.4373,3303.0
2019-12-17 10:50:00,78.58,78.59,78.56,78.56,98253.0,71.4283,71.4373,71.4101,71.4101,98253.0
2019-12-17 10:55:00,78.55,78.57,78.53,78.53,11231.0,71.401,71.4192,71.3828,71.3828,11231.0
2019-12-17 11:00:00,78.53,78.56,78.52,78.55,6696.0,71.3828,71.4101,71.3737,71.401,6696.0
2019-12-17 11:05:00,78.55,78.56,78.53,78.53,5176.0,71.401,71.4101,71.3828,71.3828,5176.0
2019-12-17 11:10:00,78.54,78.54,78.52,78.53,13926.0,71.3919,71.3919,71.3737,71.3828,13926.0
2019-12-17 11:15:00,78.54,78.55,78.52,78.53,9474.0,71.3919,71.401,71.3737,71.3828,9474.0
2019-12-17 11:20:00,78.54,78.54,78.52,78.53,4647.0,71.3919,71.3919,71.3737,71.3828,4647.0
2019-12-17 11:25:00,78.53,78.55,78.52,78.54,4777.0,71.3828,71.401,71.3737,71.3919,4777.0
2019-12-17 11:30:00,78.54,78.54,78.5,78.52,5155.0,71.3919,71.3919,71.3555,71.3737,5155.0
2019-12-17 11:35:00,78.52,78.56,78.51,78.56,6262.0,71.3737,71.4101,71.3646,71.4101,6262.0
2019-12-17 11:40:00,78.56,78.56,78.53,78.55,13672.0,71.4101,71.4101,71.3828,71.401,13672.0
2019-12-17 11:45:00,78.55,78.56,78.54,78.55,10572.0,71.401,71.4101,71.3919,71.401,10572.0
2019-12-17 11:50:00,78.56,78.57,78.54,78.56,6753.0,71.4101,71.4192,71.3919,71.4101,6753.0
2019-12-17 11:55:00,78.56,78.58,78.55,78.57,4445.0,71.4101,71.4283,71.401,71.4192,4445.0
2019-12-17 12:00:00,78.58,78.59,78.57,78.59,8214.0,71.4283,71.4373,71.4192,71.4373,8214.0
2019-12-17 12:05:00,78.59,78.6,78.58,78.58,15782.0,71.4373,71.4464,71.4283,71.4283,15782.0
2019-12-17 12:10:00,78.59,78.59,78.57,78.59,12947.0,71.4373,71.4373,71.4192,71.4373,12947.0
2019-12-17 12:15:00,78.58,78.59,78.57,78.59,8100.0,71.4283,71.4373,71.4192,71.4373,8100.0
2019-12-17 12:20:00,78.59,78.59,78.57,78.57,6085.0,71.4373,71.4373,71.4192,71.4192,6085.0
2019-12-17 12:25:00,78.57,78.6,78.57,78.59,2780.0,71.4192,71.4464,71.4192,71.4373,2780.0
2019-12-17 12:30:00,78.59,78.6,78.58,78.59,1600.0,71.4373,71.4464,71.4283,71.4373,1600.0
2019-12-17 12:35:00,78.59,78.6,78.58,78.59,3295.0,71.4373,71.4464,71.4283,71.4373,3295.0
2019-12-17 12:40:00,78.6,78.61,78.59,78.61,14153.0,71.4464,71.4555,71.4373,71.4555,14153.0
2019-12-17 12:45:00,78.61,78.62,78.59,78.59,7294.0,71.4555,71.4646,71.4373,71.4373,7294.0
2019-12-17 12:50:00,78.59,78.6,78.58,78.6,2200.0,71.4373,71.4464,71.4283,71.4464,2200.0
2019-12-17 12:55:00,78.6,78.62,78.6,78.61,7450.0,71.4464,71.4646,71.4464,71.4555,7450.0
2019-12-17 13:00:00,78.61,78.61,78.58,78.59,52752.0,71.4555,71.4555,71.4283,71.4373,52752.0
2019-12-17 13:05:00,78.59,78.59,78.57,78.58,25300.0,71.4373,71.4373,71.4192,71.4283,25300.0
2019-12-17 13:10:00,78.58,78.59,78.57,78.58,7597.0,71.4283,71.4373,71.4192,71.4283,7597.0
2019-12-17 13:15:00,78.58,78.59,78.57,78.57,12680.0,71.4283,71.4373,71.4192,71.4192,12680.0
2019-12-17 13:20:00,78.58,78.58,78.56,78.56,11130.0,71.4283,71.4283,71.4101,71.4101,11130.0
2019-12-17 13:25:00,78.56,78.57,78.55,78.56,4100.0,71.4101,71.4192,71.401,71.4101,4100.0
2019-12-17 13:30:00,78.56,78.56,78.54,78.56,3202.0,71.4101,71.4101,71.3919,71.4101,3202.0
2019-12-17 13:35:00,78.56,78.56,78.54,78.56,4457.0,71.4101,71.4101,71.3919,71.4101,4457.0
2019-12-17 13:40:00,78.56,78.58,78.55,78.58,6284.0,71.4101,71.4283,71.401,71.4283,6284.0
2019-12-17 13:45:00,78.58,78.59,78.54,78.56,14005.0,71.4283,71.4373,71.3919,71.4101,14005.0
2019-12-17 13:50:00,78.56,78.58,78.55,78.58,3686.0,71.4101,71.4283,71.401,71.4283,3686.0
2019-12-17 13:55:00,78.57,78.58,78.56,78.58,7465.0,71.4192,71.4283,71.4101,71.4283,7465.0
2019-12-17 14:00:00,78.58,78.6,78.55,78.56,56975.0,71.4283,71.4464,71.401,71.4101,56975.0
2019-12-17 14:05:00,78.56,78.57,78.55,78.56,14467.0,71.4101,71.4192,71.401,71.4101,14467.0
2019-12-17 14:10:00,78.56,78.58,78.56,78.58,7492.0,71.4101,71.4283,71.4101,71.4283,7492.0
2019-12-17 14:15:00,78.58,78.58,78.56,78.58,8835.0,71.4283,71.4283,71.4101,71.4283,8835.0
2019-12-17 14:20:00,78.57,78.58,78.56,78.56,17706.0,71.4192,71.4283,71.4101,71.4101,17706.0
2019-12-17 14:25:00,78.56,78.57,78.55,78.57,8250.0,71.4101,71.4192,71.401,71.4192,8250.0
2019-12-17 14:30:00,78.57,78.58,78.57,78.57,6317.0,71.4192,71.4283,71.4192,71.4192,6317.0
2019-12-17 14:35:00,78.58,78.6,78.57,78.59,41559.0,71.4283,71.4464,71.4192,71.4373,41559.0
2019-12-17 14:40:00,78.59,78.6,78.58,78.59,19867.0,71.4373,71.4464,71.4283,71.4373,19867.0
2019-12-17 14:45:00,78.6,78.6,78.58,78.59,12927.0,71.4464,71.4464,71.4283,71.4373,12927.0
2019-12-17 14:50:00,78.59,78.6,78.58,78.58,14188.0,71.4373,71.4464,71.4283,71.4283,14188.0
2019-12-17 14:55:00,78.59,78.6,78.58,78.59,12003.0,71.4373,71.4464,71.4283,71.4373,12003.0
2019-12-17 15:00:00,78.59,78.59,78.56,78.57,5952.0,71.4373,71.4373,71.4101,71.4192,5952.0
2019-12-17 15:05:00,78.57,78.58,78.57,78.57,4907.0,71.4192,71.4283,71.4192,71.4192,4907.0
2019-12-17 15:10:00,78.57,78.58,78.56,78.57,5235.0,71.4192,71.4283,71.4101,71.4192,5235.0
2019-12-17 15:15:00,78.58,78.59,78.57,78.59,7488.0,71.4283,71.4373,71.4192,71.4373,7488.0
2019-12-17 15:20:00,78.59,78.6,78.58,78.59,7893.0,71.4373,71.4464,71.4283,71.4373,7893.0
2019-12-17 15:25:00,78.6,78.62,78.59,78.6,45033.0,71.4464,71.4646,71.4373,71.4464,45033.0
2019-12-17 15:30:00,78.6,78.62,78.58,78.59,7187.0,71.4464,71.4646,71.4283,71.4373,7187.0
2019-12-17 15:35:00,78.59,78.6,78.58,78.59,17307.0,71.4373,71.4464,71.4283,71.4373,17307.0
2019-12-17 15:40:00,78.59,78.59,78.56,78.56,7428.0,71.4373,71.4373,71.4101,71.4101,7428.0
2019-12-17 15:45:00,78.57,78.58,78.54,78.55,10843.0,71.4192,71.4283,71.3919,71.401,10843.0
2019-12-17 15:50:00,78.55,78.58,78.53,78.55,67788.0,71.401,71.4283,71.3828,71.401,67788.0
2019-12-17 15:55:00,78.54,78.56,78.51,78.51,64745.0,71.3919,71.4101,71.3646,71.3646,64745.0
2019-12-18 09:30:00,78.59,78.61,78.57,78.59,24979.0,71.4373,71.4555,71.4192,71.4373,24979.0
2019-12-18 09:35:00,78.59,78.63,78.58,78.63,45043.0,71.4373,71.4737,71.4283,71.4737,45043.0
2019-12-18 09:40:00,78.62,78.64,78.61,78.63,46649.0,71.4646,71.4828,71.4555,71.4737,46649.0
2019-12-18 09:45:00,78.63,78.63,78.55,78.56,19065.0,71.4737,71.4737,71.401,71.4101,19065.0
2019-12-18 09:50:00,78.55,78.58,78.54,78.58,8875.0,71.401,71.4283,71.3919,71.4283,8875.0
2019-12-18 09:55:00,78.57,78.57,78.54,78.54,4751.0,71.4192,71.4192,71.3919,71.3919,4751.0
2019-12-18 10:00:00,78.54,78.54,78.51,78.54,8747.0,71.3919,71.3919,71.3646,71.3919,8747.0
2019-12-18 10:05:00,78.54,78.55,78.52,78.53,6592.0,71.3919,71.401,71.3737,71.3828,6592.0
2019-12-18 10:10:00,78.53,78.54,78.49,78.54,9351.0,71.3828,71.3919,71.3464,71.3919,9351.0
2019-12-18 10:15:00,78.53,78.55,78.53,78.54,4863.0,71.3828,71.401,71.3828,71.3919,4863.0
2019-12-18 10:20:00,78.54,78.54,78.52,78.52,11098.0,71.3919,71.3919,71.3737,71.3737,11098.0
2019-12-18 10:25:00,78.52,78.53,78.5,78.5,11080.0,71.3737,71.3828,71.3555,71.3555,11080.0
2019-12-18 10:30:00,78.51,78.54,78.51,78.54,4610.0,71.3646,71.3919,71.3646,71.3919,4610.0
2019-12-18 10:35:00,78.54,78.55,78.53,78.55,8476.0,71.3919,71.401,71.3828,71.401,8476.0
2019-12-18 10:40:00,78.55,78.55,78.53,78.54,27944.0,71.401,71.401,71.3828,71.3919,27944.0
2019-12-18 10:45:00,78.53,78.55,78.52,78.55,10868.0,71.3828,71.401,71.3737,71.401,10868.0
2019-12-18 10:50:00,78.56,78.57,78.56,78.57,6317.0,71.4101,71.4192,71.4101,71.4192,6317.0
2019-12-18 10:55:00,78.58,78.58,78.56,78.56,21198.0,71.4283,71.4283,71.4101,71.4101,21198.0
2019-12-18 11:00:00,78.57,78.57,78.55,78.57,21288.0,71.4192,71.4192,71.401,71.4192,21288.0
2019-12-18 11:05:00,78.57,78.57,78.53,78.54,27473.0,71.4192,71.4192,71.3828,71.3919,27473.0
2019-12-18 11:10:00,78.54,78.55,78.52,78.55,46824.0,71.3919,71.401,71.3737,71.401,46824.0
2019-12-18 11:15:00,78.55,78.6,78.55,78.59,26089.0,71.401,71.4464,71.401,71.4373,26089.0
2019-12-18 11:20:00,78.59,78.6,78.58,78.59,9203.0,71.4373,71.4464,71.4283,71.4373,9203.0
2019-12-18 11:25:00,78.6,78.6,78.57,78.58,163349.0,71.4464,71.4464,71.4192,71.4283,163349.0
2019-12-18 11:30:00,78.58,78.59,78.53,78.54,75740.0,71.4283,71.4373,71.3828,71.3919,75740.0
2019-12-18 11:35:00,78.55,78.55,78.53,78.54,11907.0,71.401,71.401,71.3828,71.3919,11907.0
2019-12-18 11:40:00,78.54,78.54,78.52,78.52,18038.0,71.3919,71.3919,71.3737,71.3737,18038.0
2019-12-18 11:45:00,78.53,78.54,78.52,78.52,11625.0,71.3828,71.3919,71.3737,71.3737,11625.0
2019-12-18 11:50:00,78.52,78.52,78.5,78.51,37024.0,71.3737,71.3737,71.3555,71.3646,37024.0
2019-12-18 11:55:00,78.5,78.51,78.49,78.5,3897.0,71.3555,71.3646,71.3464,71.3555,3897.0
2019-12-18 12:00:00,78.5,78.52,78.5,78.52,5658.0,71.3555,71.3737,71.3555,71.3737,5658.0
2019-12-18 12:05:00,78.52,78.53,78.51,78.52,11075.0,71.3737,71.3828,71.3646,71.3737,11075.0
2019-12-18 12:10:00,78.51,78.53,78.5,78.52,6446.0,71.3646,71.3828,71.3555,71.3737,6446.0
2019-12-18 12:15:00,78.53,78.53,78.51,78.51,7098.0,71.3828,71.3828,71.3646,71.3646,7098.0
2019-12-18 12:20:00,78.51,78.51,78.49,78.5,14846.0,71.3646,71.3646,71.3464,71.3555,14846.0
2019-12-18 12:25:00,78.5,78.51,78.5,78.51,3904.0,71.3555,71.3646,71.3555,71.3646,3904.0
2019-12-18 12:30:00,78.51,78.52,78.5,78.51,5013.0,71.3646,71.3737,71.3555,71.3646,5013.0
2019-12-18 12:35:00,78.51,78.51,78.5,78.51,2772.0,71.3646,71.3646,71.3555,71.3646,2772.0
2019-12-18 12:40:00,78.51,78.51,78.5,78.51,2200.0,71.3646,71.3646,71.3555,71.3646,2200.0
2019-12-18 12:45:00,78.51,78.52,78.51,78.52,7046.0,71.3646,71.3737,71.3646,71.3737,7046.0
2019-12-18 12:50:00,78.52,78.52,78.51,78.52,3406.0,71.3737,71.3737,71.3646,71.3737,3406.0
2019-12-18 12:55:00,78.52,78.53,78.51,78.53,22955.0,71.3737,71.3828,71.3646,71.3828,22955.0
2019-12-18 13:00:00,78.52,78.55,78.52,78.55,18692.0,71.3737,71.401,71.3737,71.401,18692.0
2019-12-18 13:05:00,78.55,78.56,78.54,78.55,6066.0,71.401,71.4101,71.3919,71.401,6066.0
2019-12-18 13:10:00,78.54,78.55,78.54,78.55,11494.0,71.3919,71.401,71.3919,71.401,11494.0
2019-12-18 13:15:00,78.55,78.55,78.54,78.55,3162.0,71.401,71.401,71.3919,71.401,3162.0
2019-12-18 13:20:00,78.55,78.56,78.54,78.54,7462.0,71.401,71.4101,71.3919,71.3919,7462.0
2019-12-18 13:25:00,78.55,78.55,78.54,78.54,3423.0,71.401,71.401,71.3919,71.3919,3423.0
2019-12-18 13:30:00,78.54,78.55,78.53,78.55,4093.0,71.3919,71.401,71.3828,71.401,4093.0
2019-12-18 13:35:00,78.55,78.55,78.54,78.55,12615.0,71.401,71.401,71.3919,71.401,12615.0
2019-12-18 13:40:00,78.55,78.56,78.54,78.56,7133.0,71.401,71.4101,71.3919,71.4101,7133.0
2019-12-18 13:45:00,78.56,78.56,78.55,78.56,3152.0,71.4101,71.4101,71.401,71.4101,3152.0
2019-12-18 13:50:00,78.56,78.56,78.55,78.56,578.0,71.4101,71.4101,71.401,71.4101,578.0
2019-12-18 13:55:00,78.56,78.56,78.55,78.56,5777.0,71.4101,71.4101,71.401,71.4101,5777.0
2019-12-18 14:00:00,78.56,78.57,78.53,78.55,13724.0,71.4101,71.4192,71.3828,71.401,13724.0
2019-12-18 14:05:00,78.55,78.57,78.54,78.57,8096.0,71.401,71.4192,71.3919,71.4192,8096.0
2019-12-18 14:10:00,78.57,78.58,78.57,78.57,22928.0,71.4192,71.4283,71.4192,71.4192,22928.0
2019-12-18 14:15:00,78.56,78.58,78.56,78.56,8123.0,71.4101,71.4283,71.4101,71.4101,8123.0
2019-12-18 14:20:00,78.56,78.57,78.55,78.56,4855.0,71.4101,71.4192,71.401,71.4101,4855.0
2019-12-18 14:25:00,78.56,78.57,78.56,78.56,17150.0,71.4101,71.4192,71.4101,71.4101,17150.0
2019-12-18 14:30:00,78.56,78.58,78.55,78.58,20833.0,71.4101,71.4283,71.401,71.4283,20833.0
2019-12-18 14:35:00,78.58,78.58,78.57,78.58,8006.0,71.4283,71.4283,71.4192,71.4283,8006.0
2019-12-18 14:40:00,78.57,78.58,78.57,78.58,10749.0,71.4192,71.4283,71.4192,71.4283,10749.0
2019-12-18 14:45:00,78.58,78.58,78.56,78.56,13255.0,71.4283,71.4283,71.4101,71.4101,13255.0
2019-12-18 14:50:00,78.57,78.58,78.56,78.58,6005.0,71.4192,71.4283,71.4101,71.4283,6005.0
2019-12-18 14:55:00,78.57,78.58,78.56,78.56,4863.0,71.4192,71.4283,71.4101,71.4101,4863.0
2019-12-18 15:00:00,78.57,78.57,78.55,78.56,14378.0,71.4192,71.4192,71.401,71.4101,14378.0
2019-12-18 15:05:00,78.56,78.58,78.55,78.58,25809.0,71.4101,71.4283,71.401,71.4283,25809.0
2019-12-18 15:10:00,78.58,78.58,78.55,78.55,7046.0,71.4283,71.4283,71.401,71.401,7046.0
2019-12-18 15:15:00,78.55,78.58,78.54,78.57,44802.0,71.401,71.4283,71.3919,71.4192,44802.0
2019-12-18 15:20:00,78.58,78.58,78.55,78.56,14456.0,71.4283,71.4283,71.401,71.4101,14456.0
2019-12-18 15:25:00,78.56,78.58,78.56,78.56,10189.0,71.4101,71.4283,71.4101,71.4101,10189.0
2019-12-18 15:30:00,78.56,78.56,78.52,78.52,77805.0,71.4101,71.4101,71.3737,71.3737,77805.0
2019-12-18 15:35:00,78.52,78.57,78.52,78.57,483397.0,71.3737,71.4192,71.3737,71.4192,483397.0
2019-12-18 15:40:00,78.57,78.58,78.57,78.58,9891.0,71.4192,71.4283,71.4192,71.4283,9891.0
2019-12-18 15:45:00,78.58,78.58,78.55,78.57,16074.0,71.4283,71.4283,71.401,71.4192,16074.0
2019-12-18 15:50:00,78.57,78.59,78.55,78.55,21474.0,71.4192,71.4373,71.401,71.401,21474.0
2019-12-18 15:55:00,78.56,78.56,78.54,78.54,44325.0,71.4101,71.4101,71.3919,71.3919,44325.0
2019-12-19 09:30:00,78.51,78.54,78.44,78.51,47654.0,71.3646,71.3919,71.301,71.3646,47654.0
2019-12-19 09:35:00,78.52,78.53,78.5,78.51,38568.0,71.3737,71.3828,71.3555,71.3646,38568.0
2019-12-19 09:40:00,78.5,78.52,78.49,78.51,16232.0,71.3555,71.3737,71.3464,71.3646,16232.0
2019-12-19 09:45:00,78.51,78.52,78.49,78.52,36863.0,71.3646,71.3737,71.3464,71.3737,36863.0
2019-12-19 09:50:00,78.52,78.53,78.51,78.52,10616.0,71.3737,71.3828,71.3646,71.3737,10616.0
2019-12-19 09:55:00,78.52,78.53,78.5,78.51,36040.0,71.3737,71.3828,71.3555,71.3646,36040.0
2019-12-19 10:00:00,78.51,78.53,78.49,78.5,13812.0,71.3646,71.3828,71.3464,71.3555,13812.0
2019-12-19 10:05:00,78.5,78.5,78.49,78.49,15651.0,71.3555,71.3555,71.3464,71.3464,15651.0
2019-12-19 10:10:00,78.5,78.5,78.48,78.48,32211.0,71.3555,71.3555,71.3374,71.3374,32211.0
2019-12-19 10:15:00,78.48,78.49,78.46,78.47,44609.0,71.3374,71.3464,71.3192,71.3283,44609.0
2019-12-19 10:20:00,78.47,78.48,78.46,78.46,25985.0,71.3283,71.3374,71.3192,71.3192,25985.0
2019-12-19 10:25:00,78.45,78.52,78.45,78.52,52546.0,71.3101,71.3737,71.3101,71.3737,52546.0
2019-12-19 10:30:00,78.52,78.53,78.5,78.5,24881.0,71.3737,71.3828,71.3555,71.3555,24881.0
2019-12-19 10:35:00,78.5,78.53,78.5,78.51,44911.0,71.3555,71.3828,71.3555,71.3646,44911.0
2019-12-19 10:40:00,78.5,78.53,78.49,78.52,60300.0,71.3555,71.3828,71.3464,71.3737,60300.0
2019-12-19 10:45:00,78.53,78.55,78.52,78.53,80224.0,71.3828,71.401,71.3737,71.3828,80224.0
2019-12-19 10:50:00,78.53,78.53,78.51,78.53,464120.0,71.3828,71.3828,71.3646,71.3828,464120.0
2019-12-19 10:55:00,78.53,78.54,78.52,78.52,73568.0,71.3828,71.3919,71.3737,71.3737,73568.0
2019-12-19 11:00:00,78.52,78.54,78.52,78.54,14282.0,71.3737,71.3919,71.3737,71.3919,14282.0
2019-12-19 11:05:00,78.54,78.56,78.54,78.56,60207.0,71.3919,71.4101,71.3919,71.4101,60207.0
2019-12-19 11:10:00,78.56,78.57,78.53,78.55,44264.0,71.4101,71.4192,71.3828,71.401,44264.0
2019-12-19 11:15:00,78.56,78.57,78.55,78.57,10220.0,71.4101,71.4192,71.401,71.4192,10220.0
2019-12-19 11:20:00,78.58,78.61,78.57,78.61,17402.0,71.4283,71.4555,71.4192,71.4555,17402.0
2019-12-19 11:25:00,78.61,78.63,78.6,78.63,11326.0,71.4555,71.4737,71.4464,71.4737,11326.0
2019-12-19 11:30:00,78.62,78.67,78.61,78.66,30707.0,71.4646,71.5101,71.4555,71.501,30707.0
2019-12-19 11:35:00,78.67,78.67,78.64,78.65,14116.0,71.5101,71.5101,71.4828,71.4919,14116.0
2019-12-19 11:40:00,78.65,78.65,78.62,78.63,18122.0,71.4919,71.4919,71.4646,71.4737,18122.0
2019-12-19 11:45:00,78.63,78.65,78.62,78.65,10542.0,71.4737,71.4919,71.4646,71.4919,10542.0
2019-12-19 11:50:00,78.65,78.66,78.64,78.66,25325.0,71.4919,71.501,71.4828,71.501,25325.0
2019-12-19 11:55:00,78.65,78.66,78.64,78.65,333154.0,71.4919,71.501,71.4828,71.4919,333154.0
2019-12-19 12:00:00,78.64,78.68,78.64,78.68,20824.0,71.4828,71.5191,71.4828,71.5191,20824.0
2019-12-19 12:05:00,78.66,78.67,78.65,78.67,8306.0,71.501,71.5101,71.4919,71.5101,8306.0
2019-12-19 12:10:00,78.67,78.67,78.66,78.67,1200.0,71.5101,71.5101,71.501,71.5101,1200.0
2019-12-19 12:15:00,78.69,78.69,78.67,78.69,4600.0,71.5282,71.5282,71.5101,71.5282,4600.0
2019-12-19 12:20:00,78.69,78.69,78.67,78.67,4800.0,71.5282,71.5282,71.5101,71.5101,4800.0
2019-12-19 12:25:00,78.68,78.68,78.67,78.67,549.0,71.5191,71.5191,71.5101,71.5101,549.0
2019-12-19 12:30:00,78.67,78.67,78.65,78.66,4607.0,71.5101,71.5101,71.4919,71.501,4607.0
2019-12-19 12:35:00,78.66,78.67,78.66,78.66,2603.0,71.501,71.5101,71.501,71.501,2603.0
2019-12-19 12:40:00,78.65,78.66,78.64,78.64,6379.0,71.4919,71.501,71.4828,71.4828,6379.0
2019-12-19 12:45:00,78.64,78.64,78.63,78.64,5389.0,71.4828,71.4828,71.4737,71.4828,5389.0
2019-12-19 12:50:00,78.63,78.64,78.62,78.63,4601.0,71.4737,71.4828,71.4646,71.4737,4601.0
2019-12-19 12:55:00,78.63,78.64,78.62,78.64,3076.0,71.4737,71.4828,71.4646,71.4828,3076.0
2019-12-19 13:00:00,78.64,78.64,78.62,78.63,10007.0,71.4828,71.4828,71.4646,71.4737,10007.0
2019-12-19 13:05:00,78.63,78.64,78.62,78.64,4927.0,71.4737,71.4828,71.4646,71.4828,4927.0
2019-12-19 13:10:00,78.64,78.64,78.63,78.64,4907.0,71.4828,71.4828,71.4737,71.4828,4907.0
2019-12-19 13:15:00,78.65,78.68,78.65,78.67,6071.0,71.4919,71.5191,71.4919,71.5101,6071.0
2019-12-19 13:20:00,78.68,78.68,78.66,78.66,7097.0,71.5191,71.5191,71.501,71.501,7097.0
2019-12-19 13:25:00,78.66,78.67,78.66,78.67,4442.0,71.501,71.5101,71.501,71.5101,4442.0
2019-12-19 13:30:00,78.66,78.68,78.65,78.67,7065.0,71.501,71.5191,71.4919,71.5101,7065.0
2019-12-19 13:35:00,78.67,78.69,78.67,78.69,2350.0,71.5101,71.5282,71.5101,71.5282,2350.0
2019-12-19 13:40:00,78.69,78.7,78.68,78.7,16873.0,71.5282,71.5373,71.5191,71.5373,16873.0
2019-12-19 13:45:00,78.69,78.7,78.68,78.7,5619.0,71.5282,71.5373,71.5191,71.5373,5619.0
2019-12-19 13:50:00,78.7,78.7,78.68,78.68,4114.0,71.5373,71.5373,71.5191,71.5191,4114.0
2019-12-19 13:55:00,78.68,78.7,78.67,78.7,6036.0,71.5191,71.5373,71.5101,71.5373,6036.0
2019-12-19 14:00:00,78.69,78.7,78.68,78.69,20657.0,71.5282,71.5373,71.5191,71.5282,20657.0
2019-12-19 14:05:00,78.7,78.71,78.69,78.7,9417.0,71.5373,71.5464,71.5282,71.5373,9417.0
2019-12-19 14:10:00,78.7,78.72,78.7,78.7,11531.0,71.5373,71.5555,71.5373,71.5373,11531.0
2019-12-19 14:15:00,78.7,78.71,78.7,78.71,5226.0,71.5373,71.5464,71.5373,71.5464,5226.0
2019-12-19 14:20:00,78.7,78.72,78.7,78.71,17061.0,71.5373,71.5555,71.5373,71.5464,17061.0
2019-12-19 14:25:00,78.71,78.72,78.71,78.71,13348.0,71.5464,71.5555,71.5464,71.5464,13348.0
2019-12-19 14:30:00,78.71,78.72,78.7,78.71,13204.0,71.5464,71.5555,71.5373,71.5464,13204.0
2019-12-19 14:35:00,78.71,78.72,78.71,78.72,12651.0,71.5464,71.5555,71.5464,71.5555,12651.0
2019-12-19 14:40:00,78.72,78.72,78.7,78.72,7460.0,71.5555,71.5555,71.5373,71.5555,7460.0
2019-12-19 14:45:00,78.72,78.72,78.71,78.72,16381.0,71.5555,71.5555,71.5464,71.5555,16381.0
2019-12-19 14:50:00,78.71,78.72,78.69,78.69,5689.0,71.5464,71.5555,71.5282,71.5282,5689.0
2019-12-19 14:55:00,78.7,78.71,78.69,78.7,46886.0,71.5373,71.5464,71.5282,71.5373,46886.0
2019-12-19 15:00:00,78.7,78.71,78.69,78.7,4154.0,71.5373,71.5464,71.5282,71.5373,4154.0
2019-12-19 15:05:00,78.7,78.72,78.69,78.69,53363.0,71.5373,71.5555,71.5282,71.5282,53363.0
2019-12-19 15:10:00,78.69,78.7,78.68,78.69,24975.0,71.5282,71.5373,71.5191,71.5282,24975.0
2019-12-19 15:15:00,78.67,78.68,78.67,78.67,10383.0,71.5101,71.5191,71.5101,71.5101,10383.0
2019-12-19 15:20:00,78.68,78.7,78.68,78.68,9331.0,71.5191,71.5373,71.5191,71.5191,9331.0
2019-12-19 15:25:00,78.67,78.67,78.65,78.66,8636.0,71.5101,71.5101,71.4919,71.501,8636.0
2019-12-19 15:30:00,78.66,78.67,78.65,78.67,10368.0,71.501,71.5101,71.4919,71.5101,10368.0
2019-12-19 15:35:00,78.67,78.67,78.64,78.66,28507.0,71.5101,71.5101,71.4828,71.501,28507.0
2019-12-19 15:40:00,78.65,78.68,78.64,78.67,45656.0,71.4919,71.5191,71.4828,71.5101,45656.0
2019-12-19 15:45:00,78.67,78.68,78.65,78.65,26451.0,71.5101,71.5191,71.4919,71.4919,26451.0
2019-12-19 15:50:00,78.65,78.68,78.62,78.67,37009.0,71.4919,71.5191,71.4646,71.5101,37009.0
2019-12-19 15:55:00,78.67,78.72,78.67,78.72,42496.0,71.5101,71.5555,71.5101,71.5555,42496.0
2019-12-20 09:30:00,79.01,79.03,78.95,78.99,104068.0,71.8191,71.8373,71.7646,71.8009,104068.0
2019-12-20 09:35:00,78.99,79.0,78.96,78.96,26896.0,71.8009,71.81,71.7737,71.7737,26896.0
2019-12-20 09:40:00,78.97,78.97,78.93,78.93,31208.0,71.7828,71.7828,71.7464,71.7464,31208.0
2019-12-20 09:45:00,78.94,78.94,78.91,78.94,17315.0,71.7555,71.7555,71.7282,71.7555,17315.0
2019-12-20 09:50:00,78.94,78.95,78.92,78.93,23775.0,71.7555,71.7646,71.7373,71.7464,23775.0
2019-12-20 09:55:00,78.93,78.94,78.92,78.93,10195.0,71.7464,71.7555,71.7373,71.7464,10195.0
2019-12-20 10:00:00,78.92,78.97,78.91,78.95,28352.0,71.7373,71.7828,71.7282,71.7646,28352.0
2019-12-20 10:05:00,78.95,78.95,78.92,78.93,14026.0,71.7646,71.7646,71.7373,71.7464,14026.0
2019-12-20 10:10:00,78.93,78.94,78.9,78.91,16614.0,71.7464,71.7555,71.7191,71.7282,16614.0
2019-12-20 10:15:00,78.91,78.93,78.91,78.92,23347.0,71.7282,71.7464,71.7282,71.7373,23347.0
2019-12-20 10:20:00,78.92,78.95,78.9,78.94,38725.0,71.7373,71.7646,71.7191,71.7555,38725.0
2019-12-20 10:25:00,78.94,78.97,78.94,78.97,30645.0,71.7555,71.7828,71.7555,71.7828,30645.0
2019-12-20 10:30:00,78.97,79.0,78.96,78.98,14904.0,71.7828,71.81,71.7737,71.7918,14904.0
2019-12-20 10:35:00,78.99,79.0,78.95,78.96,6013.0,71.8009,71.81,71.7646,71.7737,6013.0
2019-12-20 10:40:00,78.97,78.99,78.97,78.98,11316.0,71.7828,71.8009,71.7828,71.7918,11316.0
2019-12-20 10:45:00,78.98,78.99,78.98,78.98,7700.0,71.7918,71.8009,71.7918,71.7918,7700.0
2019-12-20 10:50:00,78.99,78.99,78.98,78.98,7694.0,71.8009,71.8009,71.7918,71.7918,7694.0
2019-12-20 10:55:00,78.98,78.99,78.97,78.98,11024.0,71.7918,71.8009,71.7828,71.7918,11024.0
2019-12-20 11:00:00,78.98,79.02,78.98,79.01,20305.0,71.7918,71.8282,71.7918,71.8191,20305.0
2019-12-20 11:05:00,79.02,79.03,79.01,79.02,28230.0,71.8282,71.8373,71.8191,71.8282,28230.0
2019-12-20 11:10:00,79.02,79.04,79.01,79.03,6538.0,71.8282,71.8464,71.8191,71.8373,6538.0
2019-12-20 11:15:00,79.03,79.04,79.02,79.03,4125.0,71.8373,71.8464,71.8282,71.8373,4125.0
2019-12-20 11:20:00,79.03,79.04,79.02,79.03,24744.0,71.8373,71.8464,71.8282,71.8373,24744.0
2019-12-20 11:25:00,79.01,79.02,79.01,79.02,3143.0,71.8191,71.8282,71.8191,71.8282,3143.0
2019-12-20 11:30:00,79.02,79.08,79.02,79.08,23931.0,71.8282,71.8827,71.8282,71.8827,23931.0
2019-12-20 11:35:00,79.06,79.07,79.04,79.06,4270.0,71.8646,71.8737,71.8464,71.8646,4270.0
2019-12-20 11:40:00,79.05,79.06,79.04,79.05,6282.0,71.8555,71.8646,71.8464,71.8555,6282.0
2019-12-20 11:45:00,79.05,79.05,79.04,79.05,6990.0,71.8555,71.8555,71.8464,71.8555,6990.0
2019-12-20 11:50:00,79.05,79.06,79.04,79.05,9713.0,71.8555,71.8646,71.8464,71.8555,9713.0
2019-12-20 11:55:00,79.06,79.06,79.02,79.03,33651.0,71.8646,71.8646,71.8282,71.8373,33651.0
2019-12-20 12:00:00,79.04,79.04,79.01,79.02,11711.0,71.8464,71.8464,71.8191,71.8282,11711.0
2019-12-20 12:05:00,79.02,79.03,79.0,79.02,23377.0,71.8282,71.8373,71.81,71.8282,23377.0
2019-12-20 12:10:00,79.02,79.03,79.01,79.03,2138.0,71.8282,71.8373,71.8191,71.8373,2138.0
2019-12-20 12:15:00,79.03,79.04,79.02,79.03,6331.0,71.8373,71.8464,71.8282,71.8373,6331.0
2019-12-20 12:20:00,79.03,79.03,79.02,79.02,11478.0,71.8373,71.8373,71.8282,71.8282,11478.0
2019-12-20 12:25:00,79.02,79.03,79.02,79.03,19807.0,71.8282,71.8373,71.8282,71.8373,19807.0
2019-12-20 12:30:00,79.03,79.04,79.02,79.04,10429.0,71.8373,71.8464,71.8282,71.8464,10429.0
2019-12-20 12:35:00,79.04,79.04,79.02,79.03,12349.0,71.8464,71.8464,71.8282,71.8373,12349.0
2019-12-20 12:40:00,79.03,79.05,79.02,79.05,34053.0,71.8373,71.8555,71.8282,71.8555,34053.0
2019-12-20 12:45:00,79.04,79.05,79.04,79.04,14800.0,71.8464,71.8555,71.8464,71.8464,14800.0
2019-12-20 12:50:00,79.04,79.04,79.03,79.04,20082.0,71.8464,71.8464,71.8373,71.8464,20082.0
2019-12-20 12:55:00,79.04,79.04,79.02,79.03,51031.0,71.8464,71.8464,71.8282,71.8373,51031.0
2019-12-20 13:00:00,79.03,79.03,79.02,79.02,3469.0,71.8373,71.8373,71.8282,71.8282,3469.0
2019-12-20 13:05:00,79.02,79.03,79.02,79.03,19043.0,71.8282,71.8373,71.8282,71.8373,19043.0
2019-12-20 13:10:00,79.04,79.04,79.03,79.04,9080.0,71.8464,71.8464,71.8373,71.8464,9080.0
2019-12-20 13:15:00,79.03,79.04,79.03,79.04,19147.0,71.8373,71.8464,71.8373,71.8464,19147.0
2019-12-20 13:20:00,79.03,79.05,79.03,79.04,31939.0,71.8373,71.8555,71.8373,71.8464,31939.0
2019-12-20 13:25:00,79.04,79.04,79.02,79.03,7054.0,71.8464,71.8464,71.8282,71.8373,7054.0
2019-12-20 13:30:00,79.03,79.03,79.02,79.03,10162.0,71.8373,71.8373,71.8282,71.8373,10162.0
2019-12-20 13:35:00,79.03,79.04,79.02,79.04,18932.0,71.8373,71.8464,71.8282,71.8464,18932.0
2019-12-20 13:40:00,79.04,79.04,79.03,79.04,11692.0,71.8464,71.8464,71.8373,71.8464,11692.0
2019-12-20 13:45:00,79.03,79.04,79.02,79.04,109392.0,71.8373,71.8464,71.8282,71.8464,109392.0
2019-12-20 13:50:00,79.03,79.04,79.02,79.02,7200.0,71.8373,71.8464,71.8282,71.8282,7200.0
2019-12-20 13:55:00,79.03,79.03,79.02,79.02,10829.0,71.8373,71.8373,71.8282,71.8282,10829.0
2019-12-20 14:00:00,79.02,79.03,78.99,79.0,43428.0,71.8282,71.8373,71.8009,71.81,43428.0
2019-12-20 14:05:00,79.0,79.0,78.99,79.0,5445.0,71.81,71.81,71.8009,71.81,5445.0
2019-12-20 14:10:00,79.0,79.0,78.99,79.0,17463.0,71.81,71.81,71.8009,71.81,17463.0
2019-12-20 14:15:00,79.0,79.0,78.99,79.0,9779.0,71.81,71.81,71.8009,71.81,9779.0
2019-12-20 14:20:00,78.99,79.0,78.98,78.98,8438.0,71.8009,71.81,71.7918,71.7918,8438.0
2019-12-20 14:25:00,78.99,79.0,78.98,78.99,171372.0,71.8009,71.81,71.7918,71.8009,171372.0
2019-12-20 14:30:00,78.98,78.99,78.98,78.98,4394.0,71.7918,71.8009,71.7918,71.7918,4394.0
2019-12-20 14:35:00,78.98,79.0,78.98,78.98,106568.0,71.7918,71.81,71.7918,71.7918,106568.0
2019-12-20 14:40:00,78.99,79.01,78.98,79.01,27485.0,71.8009,71.8191,71.7918,71.8191,27485.0
2019-12-20 14:45:00,79.02,79.03,79.01,79.03,15255.0,71.8282,71.8373,71.8191,71.8373,15255.0
2019-12-20 14:50:00,79.02,79.06,79.02,79.05,25070.0,71.8282,71.8646,71.8282,71.8555,25070.0
2019-12-20 14:55:00,79.05,79.06,79.04,79.05,6440.0,71.8555,71.8646,71.8464,71.8555,6440.0
2019-12-20 15:00:00,79.04,79.05,79.02,79.03,10444.0,71.8464,71.8555,71.8282,71.8373,10444.0
2019-12-20 15:05:00,79.03,79.03,79.01,79.01,10001.0,71.8373,71.8373,71.8191,71.8191,10001.0
2019-12-20 15:10:00,79.02,79.02,79.0,79.01,46960.0,71.8282,71.8282,71.81,71.8191,46960.0
2019-12-20 15:15:00,79.01,79.03,79.01,79.03,46785.0,71.8191,71.8373,71.8191,71.8373,46785.0
2019-12-20 15:20:00,79.03,79.03,79.01,79.02,5748.0,71.8373,71.8373,71.8191,71.8282,5748.0
2019-12-20 15:25:00,79.02,79.03,79.01,79.02,7524.0,71.8282,71.8373,71.8191,71.8282,7524.0
2019-12-20 15:30:00,79.02,79.02,79.0,79.02,17745.0,71.8282,71.8282,71.81,71.8282,17745.0
2019-12-20 15:35:00,79.02,79.03,79.0,79.01,17557.0,71.8282,71.8373,71.81,71.8191,17557.0
2019-12-20 15:40:00,79.0,79.0,78.97,78.98,25275.0,71.81,71.81,71.7828,71.7918,25275.0
2019-12-20 15:45:00,78.98,78.98,78.95,78.97,55692.0,71.7918,71.7918,71.7646,71.7828,55692.0
2019-12-20 15:50:00,78.98,78.99,78.96,78.98,67406.0,71.7918,71.8009,71.7737,71.7918,67406.0
2019-12-20 15:55:00,78.98,79.0,78.95,78.95,150206.0,71.7918,71.81,71.7646,71.7646,150206.0
2019-12-23 09:30:00,79.08,79.09,79.01,79.07,45182.0,71.8827,71.8918,71.8191,71.8737,45182.0
2019-12-23 09:35:00,79.06,79.06,79.03,79.03,9171.0,71.8646,71.8646,71.8373,71.8373,9171.0
2019-12-23 09:40:00,79.02,79.04,79.01,79.02,5896.0,71.8282,71.8464,71.8191,71.8282,5896.0
2019-12-23 09:45:00,79.01,79.04,79.01,79.03,3095.0,71.8191,71.8464,71.8191,71.8373,3095.0
2019-12-23 09:50:00,79.04,79.04,79.02,79.02,7710.0,71.8464,71.8464,71.8282,71.8282,7710.0
2019-12-23 09:55:00,79.03,79.04,79.02,79.04,11503.0,71.8373,71.8464,71.8282,71.8464,11503.0
2019-12-23 10:00:00,79.04,79.06,79.03,79.04,17840.0,71.8464,71.8646,71.8373,71.8464,17840.0
2019-12-23 10:05:00,79.04,79.04,79.02,79.03,8519.0,71.8464,71.8464,71.8282,71.8373,8519.0
2019-12-23 10:10:00,79.03,79.07,79.03,79.05,37149.0,71.8373,71.8737,71.8373,71.8555,37149.0
2019-12-23 10:15:00,79.05,79.07,79.04,79.06,7275.0,71.8555,71.8737,71.8464,71.8646,7275.0
2019-12-23 10:20:00,79.07,79.08,79.06,79.07,10013.0,71.8737,71.8827,71.8646,71.8737,10013.0
2019-12-23 10:25:00,79.06,79.08,79.06,79.06,33692.0,71.8646,71.8827,71.8646,71.8646,33692.0
2019-12-23 10:30:00,79.06,79.07,79.05,79.06,5854.0,71.8646,71.8737,71.8555,71.8646,5854.0
2019-12-23 10:35:00,79.06,79.08,79.06,79.08,18330.0,71.8646,71.8827,71.8646,71.8827,18330.0
2019-12-23 10:40:00,79.08,79.1,79.07,79.1,6139.0,71.8827,71.9009,71.8737,71.9009,6139.0
2019-12-23 10:45:00,79.09,79.1,79.07,79.08,7811.0,71.8918,71.9009,71.8737,71.8827,7811.0
2019-12-23 10:50:00,79.08,79.09,79.07,79.09,21191.0,71.8827,71.8918,71.8737,71.8918,21191.0
2019-12-23 10:55:00,79.08,79.11,79.07,79.09,15661.0,71.8827,71.91,71.8737,71.8918,15661.0
2019-12-23 11:00:00,79.1,79.11,79.09,79.1,9335.0,71.9009,71.91,71.8918,71.9009,9335.0
2019-12-23 11:05:00,79.1,79.11,79.09,79.09,13728.0,71.9009,71.91,71.8918,71.8918,13728.0
2019-12-23 11:10:00,79.09,79.09,79.07,79.07,9200.0,71.8918,71.8918,71.8737,71.8737,9200.0
2019-12-23 11:15:00,79.07,79.08,79.07,79.08,29053.0,71.8737,71.8827,71.8737,71.8827,29053.0
2019-12-23 11:20:00,79.08,79.1,79.07,79.09,6712.0,71.8827,71.9009,71.8737,71.8918,6712.0
2019-12-23 11:25:00,79.09,79.11,79.08,79.11,6728.0,71.8918,71.91,71.8827,71.91,6728.0
2019-12-23 11:30:00,79.11,79.12,79.1,79.11,7325.0,71.91,71.9191,71.9009,71.91,7325.0
2019-12-23 11:35:00,79.11,79.11,79.09,79.09,26319.0,71.91,71.91,71.8918,71.8918,26319.0
2019-12-23 11:40:00,79.09,79.09,79.08,79.08,19459.0,71.8918,71.8918,71.8827,71.8827,19459.0
2019-12-23 11:45:00,79.08,79.09,79.08,79.08,9627.0,71.8827,71.8918,71.8827,71.8827,9627.0
2019-12-23 11:50:00,79.08,79.1,79.08,79.09,8663.0,71.8827,71.9009,71.8827,71.8918,8663.0
2019-12-23 11:55:00,79.09,79.1,79.08,79.09,3305.0,71.8918,71.9009,71.8827,71.8918,3305.0
2019-12-23 12:00:00,79.09,79.1,79.08,79.09,4323.0,71.8918,71.9009,71.8827,71.8918,4323.0
2019-12-23 12:05:00,79.09,79.1,79.09,79.09,10425.0,71.8918,71.9009,71.8918,71.8918,10425.0
2019-12-23 12:10:00,79.1,79.1,79.08,79.08,6138.0,71.9009,71.9009,71.8827,71.8827,6138.0
2019-12-23 12:15:00,79.09,79.09,79.08,79.08,5259.0,71.8918,71.8918,71.8827,71.8827,5259.0
2019-12-23 12:20:00,79.08,79.08,79.06,79.08,14909.0,71.8827,71.8827,71.8646,71.8827,14909.0
2019-12-23 12:25:00,79.08,79.08,79.05,79.06,13077.0,71.8827,71.8827,71.8555,71.8646,13077.0
2019-12-23 12:30:00,79.06,79.07,79.06,79.07,5602.0,71.8646,71.8737,71.8646,71.8737,5602.0
2019-12-23 12:35:00,79.07,79.07,79.06,79.07,7677.0,71.8737,71.8737,71.8646,71.8737,7677.0
2019-12-23 12:40:00,79.06,79.08,79.06,79.06,11927.0,71.8646,71.8827,71.8646,71.8646,11927.0
2019-12-23 12:45:00,79.07,79.07,79.06,79.06,8470.0,71.8737,71.8737,71.8646,71.8646,8470.0
2019-12-23 12:50:00,79.06,79.07,79.06,79.06,5376.0,71.8646,71.8737,71.8646,71.8646,5376.0
2019-12-23 12:55:00,79.07,79.08,79.06,79.08,6132.0,71.8737,71.8827,71.8646,71.8827,6132.0
2019-12-23 13:00:00,79.08,79.09,79.07,79.09,8977.0,71.8827,71.8918,71.8737,71.8918,8977.0
2019-12-23 13:05:00,79.09,79.09,79.07,79.07,8684.0,71.8918,71.8918,71.8737,71.8737,8684.0
2019-12-23 13:10:00,79.08,79.09,79.07,79.09,5415.0,71.8827,71.8918,71.8737,71.8918,5415.0
2019-12-23 13:15:00,79.08,79.1,79.08,79.09,15969.0,71.8827,71.9009,71.8827,71.8918,15969.0
2019-12-23 13:20:00,79.09,79.1,79.08,79.09,12281.0,71.8918,71.9009,71.8827,71.8918,12281.0
2019-12-23 13:25:00,79.09,79.1,79.09,79.09,37921.0,71.8918,71.9009,71.8918,71.8918,37921.0
2019-12-23 13:30:00,79.09,79.1,79.08,79.08,30888.0,71.8918,71.9009,71.8827,71.8827,30888.0
2019-12-23 13:35:00,79.09,79.09,79.07,79.07,25787.0,71.8918,71.8918,71.8737,71.8737,25787.0
2019-12-23 13:40:00,79.08,79.08,79.06,79.06,5336.0,71.8827,71.8827,71.8646,71.8646,5336.0
2019-12-23 13:45:00,79.06,79.07,79.06,79.06,5212.0,71.8646,71.8737,71.8646,71.8646,5212.0
2019-12-23 13:50:00,79.06,79.07,79.06,79.06,12470.0,71.8646,71.8737,71.8646,71.8646,12470.0
2019-12-23 13:55:00,79.06,79.08,79.06,79.08,9396.0,71.8646,71.8827,71.8646,71.8827,9396.0
2019-12-23 14:00:00,79.08,79.09,79.07,79.09,11624.0,71.8827,71.8918,71.8737,71.8918,11624.0
2019-12-23 14:05:00,79.09,79.09,79.08,79.09,11225.0,71.8918,71.8918,71.8827,71.8918,11225.0
2019-12-23 14:10:00,79.09,79.1,79.08,79.09,11666.0,71.8918,71.9009,71.8827,71.8918,11666.0
2019-12-23 14:15:00,79.09,79.09,79.08,79.08,4200.0,71.8918,71.8918,71.8827,71.8827,4200.0
2019-12-23 14:20:00,79.08,79.09,79.08,79.09,5277.0,71.8827,71.8918,71.8827,71.8918,5277.0
2019-12-23 14:25:00,79.08,79.09,79.07,79.09,19250.0,71.8827,71.8918,71.8737,71.8918,19250.0
2019-12-23 14:30:00,79.09,79.1,79.09,79.1,8652.0,71.8918,71.9009,71.8918,71.9009,8652.0
2019-12-23 14:35:00,79.09,79.09,79.07,79.09,13937.0,71.8918,71.8918,71.8737,71.8918,13937.0
2019-12-23 14:40:00,79.09,79.09,79.08,79.08,8968.0,71.8918,71.8918,71.8827,71.8827,8968.0
2019-12-23 14:45:00,79.09,79.09,79.08,79.09,30085.0,71.8918,71.8918,71.8827,71.8918,30085.0
2019-12-23 14:50:00,79.08,79.09,79.08,79.08,8235.0,71.8827,71.8918,71.8827,71.8827,8235.0
2019-12-23 14:55:00,79.09,79.09,79.08,79.09,15570.0,71.8918,71.8918,71.8827,71.8918,15570.0
2019-12-23 15:00:00,79.09,79.1,79.08,79.09,9274.0,71.8918,71.9009,71.8827,71.8918,9274.0
2019-12-23 15:05:00,79.09,79.1,79.08,79.09,13524.0,71.8918,71.9009,71.8827,71.8918,13524.0
2019-12-23 15:10:00,79.09,79.09,79.08,79.08,7133.0,71.8918,71.8918,71.8827,71.8827,7133.0
2019-12-23 15:15:00,79.08,79.09,79.08,79.08,6383.0,71.8827,71.8918,71.8827,71.8827,6383.0
2019-12-23 15:20:00,79.08,79.09,79.06,79.08,42793.0,71.8827,71.8918,71.8646,71.8827,42793.0
2019-12-23 15:25:00,79.08,79.09,79.07,79.09,15798.0,71.8827,71.8918,71.8737,71.8918,15798.0
2019-12-23 15:30:00,79.09,79.09,79.08,79.09,64663.0,71.8918,71.8918,71.8827,71.8918,64663.0
2019-12-23 15:35:00,79.09,79.09,79.07,79.07,9148.0,71.8918,71.8918,71.8737,71.8737,9148.0
2019-12-23 15:40:00,79.07,79.08,79.06,79.06,18507.0,71.8737,71.8827,71.8646,71.8646,18507.0
2019-12-23 15:45:00,79.06,79.07,79.04,79.05,29934.0,71.8646,71.8737,71.8464,71.8555,29934.0
2019-12-23 15:50:00,79.05,79.07,79.04,79.05,52282.0,71.8555,71.8737,71.8464,71.8555,52282.0
2019-12-23 15:55:00,79.06,79.07,79.02,79.07,69832.0,71.8646,71.8737,71.8282,71.8737,69832.0
2019-12-24 09:30:00,79.12,79.13,79.0,79.0,58442.0,71.9191,71.9282,71.81,71.81,58442.0
2019-12-24 09:35:00,78.99,79.01,78.99,79.01,4864.0,71.8009,71.8191,71.8009,71.8191,4864.0
2019-12-24 09:40:00,79.0,79.0,78.95,78.96,83468.0,71.81,71.81,71.7646,71.7737,83468.0
2019-12-24 09:45:00,78.96,78.98,78.95,78.97,34257.0,71.7737,71.7918,71.7646,71.7828,34257.0
2019-12-24 09:50:00,78.97,78.97,78.94,78.96,40275.0,71.7828,71.7828,71.7555,71.7737,40275.0
2019-12-24 09:55:00,78.96,78.98,78.96,78.98,33377.0,71.7737,71.7918,71.7737,71.7918,33377.0
2019-12-24 10:00:00,78.99,79.02,78.98,79.02,21567.0,71.8009,71.8282,71.7918,71.8282,21567.0
2019-12-24 10:05:00,79.02,79.02,79.0,79.0,7148.0,71.8282,71.8282,71.81,71.81,7148.0
2019-12-24 10:10:00,79.01,79.01,78.99,79.0,14776.0,71.8191,71.8191,71.8009,71.81,14776.0
2019-12-24 10:15:00,79.01,79.01,78.99,79.0,2290.0,71.8191,71.8191,71.8009,71.81,2290.0
2019-12-24 10:20:00,79.01,79.02,78.99,79.01,24731.0,71.8191,71.8282,71.8009,71.8191,24731.0
2019-12-24 10:25:00,79.0,79.02,78.98,79.02,5599.0,71.81,71.8282,71.7918,71.8282,5599.0
2019-12-24 10:30:00,79.02,79.03,79.01,79.02,2933.0,71.8282,71.8373,71.8191,71.8282,2933.0
2019-12-24 10:35:00,79.02,79.04,79.01,79.03,6688.0,71.8282,71.8464,71.8191,71.8373,6688.0
2019-12-24 10:40:00,79.02,79.05,79.02,79.04,4768.0,71.8282,71.8555,71.8282,71.8464,4768.0
2019-12-24 10:45:00,79.04,79.04,79.02,79.04,15504.0,71.8464,71.8464,71.8282,71.8464,15504.0
2019-12-24 10:50:00,79.04,79.04,79.01,79.03,20947.0,71.8464,71.8464,71.8191,71.8373,20947.0
2019-12-24 10:55:00,79.04,79.04,79.02,79.03,3304.0,71.8464,71.8464,71.8282,71.8373,3304.0
2019-12-24 11:00:00,79.03,79.04,79.02,79.03,5390.0,71.8373,71.8464,71.8282,71.8373,5390.0
2019-12-24 11:05:00,79.03,79.04,79.01,79.03,2942.0,71.8373,71.8464,71.8191,71.8373,2942.0
2019-12-24 11:10:00,79.04,79.04,79.03,79.04,2750.0,71.8464,71.8464,71.8373,71.8464,2750.0
2019-12-24 11:15:00,79.04,79.05,79.03,79.04,4518.0,71.8464,71.8555,71.8373,71.8464,4518.0
2019-12-24 11:20:00,79.04,79.04,79.03,79.03,1483.0,71.8464,71.8464,71.8373,71.8373,1483.0
2019-12-24 11:25:00,79.03,79.04,79.02,79.02,8668.0,71.8373,71.8464,71.8282,71.8282,8668.0
2019-12-24 11:30:00,79.03,79.04,79.02,79.03,30250.0,71.8373,71.8464,71.8282,71.8373,30250.0
2019-12-24 11:35:00,79.03,79.05,79.03,79.04,74815.0,71.8373,71.8555,71.8373,71.8464,74815.0
2019-12-24 11:40:00,79.04,79.05,79.03,79.05,20544.0,71.8464,71.8555,71.8373,71.8555,20544.0
2019-12-24 11:45:00,79.05,79.05,79.04,79.05,2967.0,71.8555,71.8555,71.8464,71.8555,2967.0
2019-12-24 11:50:00,79.05,79.05,79.03,79.05,132468.0,71.8555,71.8555,71.8373,71.8555,132468.0
2019-12-24 11:55:00,79.04,79.05,79.03,79.03,118452.0,71.8464,71.8555,71.8373,71.8373,118452.0
2019-12-24 12:00:00,79.03,79.04,79.02,79.03,17067.0,71.8373,71.8464,71.8282,71.8373,17067.0
2019-12-24 12:05:00,79.03,79.03,79.02,79.02,15771.0,71.8373,71.8373,71.8282,71.8282,15771.0
2019-12-24 12:10:00,79.03,79.03,79.02,79.03,27547.0,71.8373,71.8373,71.8282,71.8373,27547.0
2019-12-24 12:15:00,79.03,79.03,79.01,79.03,17827.0,71.8373,71.8373,71.8191,71.8373,17827.0
2019-12-24 12:20:00,79.03,79.04,79.02,79.04,26444.0,71.8373,71.8464,71.8282,71.8464,26444.0
2019-12-24 12:25:00,79.04,79.04,79.03,79.04,21957.0,71.8464,71.8464,71.8373,71.8464,21957.0
2019-12-24 12:30:00,79.04,79.04,79.02,79.04,20026.0,71.8464,71.8464,71.8282,71.8464,20026.0
2019-12-24 12:35:00,79.04,79.04,79.02,79.03,20518.0,71.8464,71.8464,71.8282,71.8373,20518.0
2019-12-24 12:40:00,79.02,79.03,79.01,79.01,21700.0,71.8282,71.8373,71.8191,71.8191,21700.0
2019-12-24 12:45:00,79.02,79.02,79.01,79.02,21776.0,71.8282,71.8282,71.8191,71.8282,21776.0
2019-12-24 12:50:00,79.02,79.03,79.01,79.03,130699.0,71.8282,71.8373,71.8191,71.8373,130699.0
2019-12-24 12:55:00,79.03,79.06,79.02,79.05,136476.0,71.8373,71.8646,71.8282,71.8555,136476.0
2019-12-26 09:30:00,79.18,79.24,79.17,79.17,11075.0,71.9736,72.0282,71.9646,71.9646,11075.0
2019-12-26 09:35:00,79.17,79.23,79.17,79.23,17540.0,71.9646,72.0191,71.9646,72.0191,17540.0
2019-12-26 09:40:00,79.23,79.24,79.22,79.24,942.0,72.0191,72.0282,72.01,72.0282,942.0
2019-12-26 09:45:00,79.25,79.28,79.25,79.26,17990.0,72.0373,72.0645,72.0373,72.0464,17990.0
2019-12-26 09:50:00,79.26,79.26,79.25,79.25,2500.0,72.0464,72.0464,72.0373,72.0373,2500.0
2019-12-26 09:55:00,79.26,79.26,79.23,79.23,2796.0,72.0464,72.0464,72.0191,72.0191,2796.0
2019-12-26 10:00:00,79.24,79.26,79.24,79.26,1168.0,72.0282,72.0464,72.0282,72.0464,1168.0
2019-12-26 10:05:00,79.26,79.27,79.25,79.27,2348.0,72.0464,72.0555,72.0373,72.0555,2348.0
2019-12-26 10:10:00,79.27,79.28,79.27,79.28,5808.0,72.0555,72.0645,72.0555,72.0645,5808.0
2019-12-26 10:15:00,79.28,79.28,79.28,79.28,200.0,72.0645,72.0645,72.0645,72.0645,200.0
2019-12-26 10:20:00,79.29,79.3,79.28,79.3,12034.0,72.0736,72.0827,72.0645,72.0827,12034.0
2019-12-26 10:25:00,79.31,79.31,79.29,79.3,13324.0,72.0918,72.0918,72.0736,72.0827,13324.0
2019-12-26 10:30:00,79.31,79.32,79.3,79.31,7507.0,72.0918,72.1009,72.0827,72.0918,7507.0
2019-12-26 10:35:00,79.31,79.33,79.31,79.32,7260.0,72.0918,72.11,72.0918,72.1009,7260.0
2019-12-26 10:40:00,79.32,79.33,79.31,79.32,4660.0,72.1009,72.11,72.0918,72.1009,4660.0
2019-12-26 10:45:00,79.32,79.33,79.32,79.33,3334.0,72.1009,72.11,72.1009,72.11,3334.0
2019-12-26 10:50:00,79.33,79.34,79.32,79.34,4744.0,72.11,72.1191,72.1009,72.1191,4744.0
2019-12-26 10:55:00,79.34,79.35,79.33,79.34,7664.0,72.1191,72.1282,72.11,72.1191,7664.0
2019-12-26 11:00:00,79.33,79.37,79.33,79.35,45620.0,72.11,72.1464,72.11,72.1282,45620.0
2019-12-26 11:05:00,79.36,79.36,79.34,79.35,1978.0,72.1373,72.1373,72.1191,72.1282,1978.0
2019-12-26 11:10:00,79.35,79.36,79.34,79.35,5567.0,72.1282,72.1373,72.1191,72.1282,5567.0
2019-12-26 11:15:00,79.34,79.36,79.34,79.36,5770.0,72.1191,72.1373,72.1191,72.1373,5770.0
2019-12-26 11:20:00,79.36,79.37,79.35,79.37,2332.0,72.1373,72.1464,72.1282,72.1464,2332.0
2019-12-26 11:25:00,79.37,79.37,79.35,79.35,3650.0,72.1464,72.1464,72.1282,72.1282,3650.0
2019-12-26 11:30:00,79.36,79.36,79.34,79.34,13044.0,72.1373,72.1373,72.1191,72.1191,13044.0
2019-12-26 11:35:00,79.34,79.35,79.33,79.33,17139.0,72.1191,72.1282,72.11,72.11,17139.0
2019-12-26 11:40:00,79.34,79.36,79.34,79.36,3205.0,72.1191,72.1373,72.1191,72.1373,3205.0
2019-12-26 11:45:00,79.36,79.36,79.34,79.34,1883.0,72.1373,72.1373,72.1191,72.1191,1883.0
2019-12-26 11:50:00,79.34,79.35,79.34,79.34,2250.0,72.1191,72.1282,72.1191,72.1191,2250.0
2019-12-26 11:55:00,79.34,79.35,79.33,79.34,4558.0,72.1191,72.1282,72.11,72.1191,4558.0
2019-12-26 12:00:00,79.34,79.35,79.33,79.34,1555.0,72.1191,72.1282,72.11,72.1191,1555.0
2019-12-26 12:05:00,79.34,79.34,79.33,79.33,375.0,72.1191,72.1191,72.11,72.11,375.0
2019-12-26 12:10:00,79.34,79.34,79.29,79.3,19869.0,72.1191,72.1191,72.0736,72.0827,19869.0
2019-12-26 12:15:00,79.3,79.31,79.28,79.29,6090.0,72.0827,72.0918,72.0645,72.0736,6090.0
2019-12-26 12:20:00,79.29,79.3,79.29,79.3,3314.0,72.0736,72.0827,72.0736,72.0827,3314.0
2019-12-26 12:25:00,79.3,79.3,79.28,79.3,1764.0,72.0827,72.0827,72.0645,72.0827,1764.0
2019-12-26 12:30:00,79.3,79.31,79.3,79.31,800.0,72.0827,72.0918,72.0827,72.0918,800.0
2019-12-26 12:35:00,79.31,79.32,79.3,79.31,54700.0,72.0918,72.1009,72.0827,72.0918,54700.0
2019-12-26 12:40:00,79.31,79.31,79.3,79.31,6077.0,72.0918,72.0918,72.0827,72.0918,6077.0
2019-12-26 12:45:00,79.3,79.31,79.3,79.31,2782.0,72.0827,72.0918,72.0827,72.0918,2782.0
2019-12-26 12:50:00,79.31,79.31,79.3,79.31,11002.0,72.0918,72.0918,72.0827,72.0918,11002.0
2019-12-26 12:55:00,79.31,79.32,79.3,79.31,46081.0,72.0918,72.1009,72.0827,72.0918,46081.0
2019-12-26 13:00:00,79.31,79.32,79.31,79.32,4574.0,72.0918,72.1009,72.0918,72.1009,4574.0
2019-12-26 13:05:00,79.31,79.32,79.31,79.31,1592.0,72.0918,72.1009,72.0918,72.0918,1592.0
2019-12-26 13:10:00,79.31,79.33,79.31,79.33,2658.0,72.0918,72.11,72.0918,72.11,2658.0
2019-12-26 13:15:00,79.33,79.34,79.33,79.34,11045.0,72.11,72.1191,72.11,72.1191,11045.0
2019-12-26 13:20:00,79.34,79.34,79.33,79.33,2920.0,72.1191,72.1191,72.11,72.11,2920.0
2019-12-26 13:25:00,79.33,79.34,79.32,79.34,4731.0,72.11,72.1191,72.1009,72.1191,4731.0
2019-12-26 13:30:00,79.34,79.34,79.33,79.34,4376.0,72.1191,72.1191,72.11,72.1191,4376.0
2019-12-26 13:35:00,79.33,79.35,79.33,79.35,15894.0,72.11,72.1282,72.11,72.1282,15894.0
2019-12-26 13:40:00,79.35,79.35,79.34,79.34,13368.0,72.1282,72.1282,72.1191,72.1191,13368.0
2019-12-26 13:45:00,79.34,79.35,79.34,79.35,4106.0,72.1191,72.1282,72.1191,72.1282,4106.0
2019-12-26 13:50:00,79.34,79.36,79.34,79.36,18034.0,72.1191,72.1373,72.1191,72.1373,18034.0
2019-12-26 13:55:00,79.36,79.36,79.34,79.36,2903.0,72.1373,72.1373,72.1191,72.1373,2903.0
2019-12-26 14:00:00,79.36,79.37,79.35,79.37,5177.0,72.1373,72.1464,72.1282,72.1464,5177.0
2019-12-26 14:05:00,79.37,79.37,79.36,79.37,328.0,72.1464,72.1464,72.1373,72.1464,328.0
2019-12-26 14:10:00,79.37,79.37,79.36,79.36,789.0,72.1464,72.1464,72.1373,72.1373,789.0
2019-12-26 14:15:00,79.37,79.38,79.35,79.36,73654.0,72.1464,72.1554,72.1282,72.1373,73654.0
2019-12-26 14:20:00,79.36,79.36,79.35,79.36,6257.0,72.1373,72.1373,72.1282,72.1373,6257.0
2019-12-26 14:25:00,79.36,79.36,79.35,79.35,13831.0,72.1373,72.1373,72.1282,72.1282,13831.0
2019-12-26 14:30:00,79.35,79.35,79.34,79.34,841.0,72.1282,72.1282,72.1191,72.1191,841.0
2019-12-26 14:35:00,79.35,79.35,79.34,79.34,3226.0,72.1282,72.1282,72.1191,72.1191,3226.0
2019-12-26 14:40:00,79.34,79.35,79.34,79.34,100.0,72.1191,72.1282,72.1191,72.1191,100.0
2019-12-26 14:45:00,79.34,79.35,79.34,79.34,2023.0,72.1191,72.1282,72.1191,72.1191,2023.0
2019-12-26 14:50:00,79.34,79.35,79.34,79.34,15897.0,72.1191,72.1282,72.1191,72.1191,15897.0
2019-12-26 14:55:00,79.34,79.35,79.32,79.33,8135.0,72.1191,72.1282,72.1009,72.11,8135.0
2019-12-26 15:00:00,79.33,79.33,79.33,79.33,800.0,72.11,72.11,72.11,72.11,800.0
2019-12-26 15:05:00,79.33,79.33,79.33,79.33,1000.0,72.11,72.11,72.11,72.11,1000.0
2019-12-26 15:10:00,79.33,79.33,79.32,79.33,3708.0,72.11,72.11,72.1009,72.11,3708.0
2019-12-26 15:15:00,79.32,79.33,79.32,79.33,10117.0,72.1009,72.11,72.1009,72.11,10117.0
2019-12-26 15:20:00,79.33,79.34,79.33,79.33,7507.0,72.11,72.1191,72.11,72.11,7507.0
2019-12-26 15:25:00,79.33,79.33,79.32,79.32,2477.0,72.11,72.11,72.1009,72.1009,2477.0
2019-12-26 15:30:00,79.33,79.33,79.29,79.31,38872.0,72.11,72.11,72.0736,72.0918,38872.0
2019-12-26 15:35:00,79.31,79.32,79.3,79.31,2458.0,72.0918,72.1009,72.0827,72.0918,2458.0
2019-12-26 15:40:00,79.32,79.36,79.31,79.36,3526.0,72.1009,72.1373,72.0918,72.1373,3526.0
2019-12-26 15:45:00,79.36,79.39,79.35,79.36,16254.0,72.1373,72.1645,72.1282,72.1373,16254.0
2019-12-26 15:50:00,79.36,79.39,79.35,79.39,11569.0,72.1373,72.1645,72.1282,72.1645,11569.0
2019-12-26 15:55:00,79.39,79.47,79.37,79.47,29168.0,72.1645,72.2372,72.1464,72.2372,29168.0
2019-12-27 09:30:00,79.92,79.92,79.68,79.68,7787.0,72.6463,72.6463,72.4281,72.4281,7787.0
2019-12-27 09:35:00,79.68,79.69,79.63,79.64,9242.0,72.4281,72.4372,72.3827,72.3918,9242.0
2019-12-27 09:40:00,79.65,79.67,79.63,79.64,27802.0,72.4009,72.419,72.3827,72.3918,27802.0
2019-12-27 09:45:00,79.65,79.65,79.61,79.61,16037.0,72.4009,72.4009,72.3645,72.3645,16037.0
2019-12-27 09:50:00,79.61,79.61,79.57,79.57,3506.0,72.3645,72.3645,72.3281,72.3281,3506.0
2019-12-27 09:55:00,79.57,79.57,79.48,79.48,14871.0,72.3281,72.3281,72.2463,72.2463,14871.0
2019-12-27 10:00:00,79.47,79.53,79.47,79.52,9835.0,72.2372,72.2918,72.2372,72.2827,9835.0
2019-12-27 10:05:00,79.51,79.55,79.5,79.54,3864.0,72.2736,72.31,72.2645,72.3009,3864.0
2019-12-27 10:10:00,79.53,79.56,79.53,79.56,5460.0,72.2918,72.3191,72.2918,72.3191,5460.0
2019-12-27 10:15:00,79.56,79.59,79.56,79.59,2762.0,72.3191,72.3463,72.3191,72.3463,2762.0
2019-12-27 10:20:00,79.59,79.6,79.59,79.59,2106.0,72.3463,72.3554,72.3463,72.3463,2106.0
2019-12-27 10:25:00,79.59,79.6,79.58,79.59,2113.0,72.3463,72.3554,72.3372,72.3463,2113.0
2019-12-27 10:30:00,79.58,79.59,79.54,79.56,35068.0,72.3372,72.3463,72.3009,72.3191,35068.0
2019-12-27 10:35:00,79.57,79.59,79.56,79.57,4361.0,72.3281,72.3463,72.3191,72.3281,4361.0
2019-12-27 10:40:00,79.56,79.58,79.56,79.58,6269.0,72.3191,72.3372,72.3191,72.3372,6269.0
2019-12-27 10:45:00,79.59,79.62,79.58,79.61,3432.0,72.3463,72.3736,72.3372,72.3645,3432.0
2019-12-27 10:50:00,79.62,79.63,79.6,79.61,2643.0,72.3736,72.3827,72.3554,72.3645,2643.0
2019-12-27 10:55:00,79.62,79.62,79.61,79.62,9124.0,72.3736,72.3736,72.3645,72.3736,9124.0
2019-12-27 11:00:00,79.63,79.64,79.62,79.63,3323.0,72.3827,72.3918,72.3736,72.3827,3323.0
2019-12-27 11:05:00,79.63,79.66,79.63,79.65,6170.0,72.3827,72.41,72.3827,72.4009,6170.0
2019-12-27 11:10:00,79.65,79.67,79.63,79.64,1196.0,72.4009,72.419,72.3827,72.3918,1196.0
2019-12-27 11:15:00,79.66,79.66,79.65,79.65,1842.0,72.41,72.41,72.4009,72.4009,1842.0
2019-12-27 11:20:00,79.67,79.68,79.67,79.67,1049.0,72.419,72.4281,72.419,72.419,1049.0
2019-12-27 11:25:00,79.67,79.68,79.66,79.67,11058.0,72.419,72.4281,72.41,72.419,11058.0
2019-12-27 11:30:00,79.68,79.69,79.67,79.69,1411.0,72.4281,72.4372,72.419,72.4372,1411.0
2019-12-27 11:35:00,79.69,79.69,79.66,79.68,6580.0,72.4372,72.4372,72.41,72.4281,6580.0
2019-12-27 11:40:00,79.67,79.69,79.67,79.68,11903.0,72.419,72.4372,72.419,72.4281,11903.0
2019-12-27 11:45:00,79.68,79.69,79.67,79.67,3310.0,72.4281,72.4372,72.419,72.419,3310.0
2019-12-27 11:50:00,79.67,79.68,79.67,79.67,4579.0,72.419,72.4281,72.419,72.419,4579.0
2019-12-27 11:55:00,79.67,79.68,79.66,79.66,3717.0,72.419,72.4281,72.41,72.41,3717.0
2019-12-27 12:00:00,79.65,79.66,79.62,79.62,4373.0,72.4009,72.41,72.3736,72.3736,4373.0
2019-12-27 12:05:00,79.62,79.62,79.61,79.62,5664.0,72.3736,72.3736,72.3645,72.3736,5664.0
2019-12-27 12:10:00,79.61,79.63,79.61,79.63,4439.0,72.3645,72.3827,72.3645,72.3827,4439.0
2019-12-27 12:15:00,79.63,79.64,79.61,79.63,26778.0,72.3827,72.3918,72.3645,72.3827,26778.0
2019-12-27 12:20:00,79.63,79.64,79.6,79.6,4539.0,72.3827,72.3918,72.3554,72.3554,4539.0
2019-12-27 12:25:00,79.6,79.6,79.59,79.59,3208.0,72.3554,72.3554,72.3463,72.3463,3208.0
2019-12-27 12:30:00,79.59,79.6,79.58,79.59,2939.0,72.3463,72.3554,72.3372,72.3463,2939.0
2019-12-27 12:35:00,79.59,79.6,79.58,79.59,5055.0,72.3463,72.3554,72.3372,72.3463,5055.0
2019-12-27 12:40:00,79.59,79.6,79.57,79.6,9328.0,72.3463,72.3554,72.3281,72.3554,9328.0
2019-12-27 12:45:00,79.61,79.61,79.6,79.61,610.0,72.3645,72.3645,72.3554,72.3645,610.0
2019-12-27 12:50:00,79.62,79.62,79.61,79.61,5580.0,72.3736,72.3736,72.3645,72.3645,5580.0
2019-12-27 12:55:00,79.61,79.63,79.61,79.63,7469.0,72.3645,72.3827,72.3645,72.3827,7469.0
2019-12-27 13:00:00,79.63,79.63,79.61,79.62,23303.0,72.3827,72.3827,72.3645,72.3736,23303.0
2019-12-27 13:05:00,79.61,79.63,79.61,79.62,16128.0,72.3645,72.3827,72.3645,72.3736,16128.0
2019-12-27 13:10:00,79.62,79.62,79.6,79.6,33021.0,72.3736,72.3736,72.3554,72.3554,33021.0
2019-12-27 13:15:00,79.6,79.61,79.59,79.59,18788.0,72.3554,72.3645,72.3463,72.3463,18788.0
2019-12-27 13:20:00,79.59,79.6,79.58,79.59,1700.0,72.3463,72.3554,72.3372,72.3463,1700.0
2019-12-27 13:25:00,79.59,79.59,79.56,79.56,2222.0,72.3463,72.3463,72.3191,72.3191,2222.0
2019-12-27 13:30:00,79.56,79.58,79.56,79.57,8260.0,72.3191,72.3372,72.3191,72.3281,8260.0
2019-12-27 13:35:00,79.57,79.57,79.56,79.57,11123.0,72.3281,72.3281,72.3191,72.3281,11123.0
2019-12-27 13:40:00,79.57,79.58,79.55,79.56,4025.0,72.3281,72.3372,72.31,72.3191,4025.0
2019-12-27 13:45:00,79.56,79.57,79.55,79.56,720.0,72.3191,72.3281,72.31,72.3191,720.0
2019-12-27 13:50:00,79.56,79.56,79.54,79.56,2707.0,72.3191,72.3191,72.3009,72.3191,2707.0
2019-12-27 13:55:00,79.56,79.57,79.55,79.56,2823.0,72.3191,72.3281,72.31,72.3191,2823.0
2019-12-27 14:00:00,79.56,79.58,79.56,79.58,4271.0,72.3191,72.3372,72.3191,72.3372,4271.0
2019-12-27 14:05:00,79.57,79.58,79.56,79.57,4772.0,72.3281,72.3372,72.3191,72.3281,4772.0
2019-12-27 14:10:00,79.56,79.57,79.53,79.56,274767.0,72.3191,72.3281,72.2918,72.3191,274767.0
2019-12-27 14:15:00,79.55,79.55,79.54,79.55,6051.0,72.31,72.31,72.3009,72.31,6051.0
2019-12-27 14:20:00,79.56,79.57,79.55,79.57,2976.0,72.3191,72.3281,72.31,72.3281,2976.0
2019-12-27 14:25:00,79.57,79.57,79.56,79.56,2382.0,72.3281,72.3281,72.3191,72.3191,2382.0
2019-12-27 14:30:00,79.57,79.57,79.56,79.56,12215.0,72.3281,72.3281,72.3191,72.3191,12215.0
2019-12-27 14:35:00,79.57,79.58,79.56,79.58,2560.0,72.3281,72.3372,72.3191,72.3372,2560.0
2019-12-27 14:40:00,79.58,79.59,79.57,79.58,6341.0,72.3372,72.3463,72.3281,72.3372,6341.0
2019-12-27 14:45:00,79.59,79.59,79.57,79.59,7349.0,72.3463,72.3463,72.3281,72.3463,7349.0
2019-12-27 14:50:00,79.58,79.6,79.58,79.6,4932.0,72.3372,72.3554,72.3372,72.3554,4932.0
2019-12-27 14:55:00,79.59,79.59,79.58,79.59,8782.0,72.3463,72.3463,72.3372,72.3463,8782.0
2019-12-27 15:00:00,79.59,79.6,79.56,79.56,10820.0,72.3463,72.3554,72.3191,72.3191,10820.0
2019-12-27 15:05:00,79.56,79.57,79.55,79.56,13896.0,72.3191,72.3281,72.31,72.3191,13896.0
2019-12-27 15:10:00,79.55,79.56,79.54,79.56,5900.0,72.31,72.3191,72.3009,72.3191,5900.0
2019-12-27 15:15:00,79.56,79.57,79.55,79.57,10908.0,72.3191,72.3281,72.31,72.3281,10908.0
2019-12-27 15:20:00,79.58,79.58,79.57,79.57,4515.0,72.3372,72.3372,72.3281,72.3281,4515.0
2019-12-27 15:25:00,79.56,79.57,79.54,79.54,37007.0,72.3191,72.3281,72.3009,72.3009,37007.0
2019-12-27 15:30:00,79.54,79.55,79.53,79.53,9711.0,72.3009,72.31,72.2918,72.2918,9711.0
2019-12-27 15:35:00,79.53,79.55,79.53,79.54,24390.0,72.2918,72.31,72.2918,72.3009,24390.0
2019-12-27 15:40:00,79.54,79.55,79.47,79.48,28032.0,72.3009,72.31,72.2372,72.2463,28032.0
2019-12-27 15:45:00,79.48,79.5,79.44,79.45,47322.0,72.2463,72.2645,72.21,72.2191,47322.0
2019-12-27 15:50:00,79.44,79.48,79.41,79.48,68701.0,72.21,72.2463,72.1827,72.2463,68701.0
2019-12-27 15:55:00,79.48,79.53,79.47,79.53,139373.0,72.2463,72.2918,72.2372,72.2918,139373.0
2019-12-30 09:30:00,79.63,79.63,79.47,79.48,29306.0,72.3827,72.3827,72.2372,72.2463,29306.0
2019-12-30 09:35:00,79.45,79.45,79.32,79.34,62667.0,72.2191,72.2191,72.1009,72.1191,62667.0
2019-12-30 09:40:00,79.33,79.37,79.3,79.31,29910.0,72.11,72.1464,72.0827,72.0918,29910.0
2019-12-30 09:45:00,79.3,79.33,79.25,79.25,55677.0,72.0827,72.11,72.0373,72.0373,55677.0
2019-12-30 09:50:00,79.25,79.32,79.24,79.32,22164.0,72.0373,72.1009,72.0282,72.1009,22164.0
2019-12-30 09:55:00,79.32,79.33,79.26,79.28,15561.0,72.1009,72.11,72.0464,72.0645,15561.0
2019-12-30 10:00:00,79.28,79.31,79.25,79.25,11040.0,72.0645,72.0918,72.0373,72.0373,11040.0
2019-12-30 10:05:00,79.25,79.29,79.24,79.27,9865.0,72.0373,72.0736,72.0282,72.0555,9865.0
2019-12-30 10:10:00,79.27,79.27,79.11,79.11,82360.0,72.0555,72.0555,71.91,71.91,82360.0
2019-12-30 10:15:00,79.1,79.14,79.07,79.1,14193.0,71.9009,71.9373,71.8737,71.9009,14193.0
2019-12-30 10:20:00,79.09,79.15,79.09,79.1,11451.0,71.8918,71.9464,71.8918,71.9009,11451.0
2019-12-30 10:25:00,79.09,79.11,79.07,79.11,10079.0,71.8918,71.91,71.8737,71.91,10079.0
2019-12-30 10:30:00,79.13,79.13,79.08,79.09,7125.0,71.9282,71.9282,71.8827,71.8918,7125.0
2019-12-30 10:35:00,79.1,79.16,79.09,79.15,12988.0,71.9009,71.9555,71.8918,71.9464,12988.0
2019-12-30 10:40:00,79.15,79.19,79.13,79.16,15762.0,71.9464,71.9827,71.9282,71.9555,15762.0
2019-12-30 10:45:00,79.16,79.18,79.14,79.14,16337.0,71.9555,71.9736,71.9373,71.9373,16337.0
2019-12-30 10:50:00,79.15,79.19,79.13,79.19,81446.0,71.9464,71.9827,71.9282,71.9827,81446.0
2019-12-30 10:55:00,79.18,79.19,79.14,79.17,5366.0,71.9736,71.9827,71.9373,71.9646,5366.0
2019-12-30 11:00:00,79.19,79.2,79.14,79.14,19444.0,71.9827,71.9918,71.9373,71.9373,19444.0
2019-12-30 11:05:00,79.15,79.16,79.11,79.12,31599.0,71.9464,71.9555,71.91,71.9191,31599.0
2019-12-30 11:10:00,79.13,79.19,79.12,79.18,38828.0,71.9282,71.9827,71.9191,71.9736,38828.0
2019-12-30 11:15:00,79.18,79.21,79.18,79.2,3802.0,71.9736,72.0009,71.9736,71.9918,3802.0
2019-12-30 11:20:00,79.21,79.25,79.2,79.25,34990.0,72.0009,72.0373,71.9918,72.0373,34990.0
2019-12-30 11:25:00,79.25,79.25,79.22,79.23,12293.0,72.0373,72.0373,72.01,72.0191,12293.0
2019-12-30 11:30:00,79.22,79.23,79.17,79.17,17480.0,72.01,72.0191,71.9646,71.9646,17480.0
2019-12-30 11:35:00,79.17,79.21,79.17,79.2,5450.0,71.9646,72.0009,71.9646,71.9918,5450.0
2019-12-30 11:40:00,79.21,79.23,79.18,79.22,13440.0,72.0009,72.0191,71.9736,72.01,13440.0
2019-12-30 11:45:00,79.22,79.25,79.22,79.24,6075.0,72.01,72.0373,72.01,72.0282,6075.0
2019-12-30 11:50:00,79.24,79.26,79.23,79.25,44113.0,72.0282,72.0464,72.0191,72.0373,44113.0
2019-12-30 11:55:00,79.24,79.25,79.22,79.23,5863.0,72.0282,72.0373,72.01,72.0191,5863.0
2019-12-30 12:00:00,79.23,79.26,79.23,79.25,3640.0,72.0191,72.0464,72.0191,72.0373,3640.0
2019-12-30 12:05:00,79.25,79.28,79.24,79.27,3944.0,72.0373,72.0645,72.0282,72.0555,3944.0
2019-12-30 12:10:00,79.27,79.29,79.27,79.27,9320.0,72.0555,72.0736,72.0555,72.0555,9320.0
2019-12-30 12:15:00,79.29,79.3,79.28,79.29,6400.0,72.0736,72.0827,72.0645,72.0736,6400.0
2019-12-30 12:20:00,79.29,79.29,79.26,79.27,6813.0,72.0736,72.0736,72.0464,72.0555,6813.0
2019-12-30 12:25:00,79.27,79.31,79.27,79.31,10578.0,72.0555,72.0918,72.0555,72.0918,10578.0
2019-12-30 12:30:00,79.31,79.32,79.29,79.3,123777.0,72.0918,72.1009,72.0736,72.0827,123777.0
2019-12-30 12:35:00,79.31,79.31,79.3,79.31,11893.0,72.0918,72.0918,72.0827,72.0918,11893.0
2019-12-30 12:40:00,79.31,79.31,79.29,79.29,5260.0,72.0918,72.0918,72.0736,72.0736,5260.0
2019-12-30 12:45:00,79.3,79.3,79.29,79.3,1180.0,72.0827,72.0827,72.0736,72.0827,1180.0
2019-12-30 12:50:00,79.31,79.32,79.3,79.3,2373.0,72.0918,72.1009,72.0827,72.0827,2373.0
2019-12-30 12:55:00,79.31,79.32,79.28,79.28,3065.0,72.0918,72.1009,72.0645,72.0645,3065.0
2019-12-30 13:00:00,79.27,79.29,79.24,79.24,7734.0,72.0555,72.0736,72.0282,72.0282,7734.0
2019-12-30 13:05:00,79.24,79.26,79.24,79.24,17278.0,72.0282,72.0464,72.0282,72.0282,17278.0
2019-12-30 13:10:00,79.24,79.25,79.24,79.25,14480.0,72.0282,72.0373,72.0282,72.0373,14480.0
2019-12-30 13:15:00,79.25,79.27,79.24,79.24,32781.0,72.0373,72.0555,72.0282,72.0282,32781.0
2019-12-30 13:20:00,79.24,79.26,79.23,79.24,17578.0,72.0282,72.0464,72.0191,72.0282,17578.0
2019-12-30 13:25:00,79.24,79.25,79.22,79.22,7776.0,72.0282,72.0373,72.01,72.01,7776.0
2019-12-30 13:30:00,79.22,79.23,79.21,79.22,1364.0,72.01,72.0191,72.0009,72.01,1364.0
2019-12-30 13:35:00,79.22,79.24,79.21,79.23,5205.0,72.01,72.0282,72.0009,72.0191,5205.0
2019-12-30 13:40:00,79.23,79.23,79.21,79.22,2191.0,72.0191,72.0191,72.0009,72.01,2191.0
2019-12-30 13:45:00,79.23,79.23,79.2,79.2,3400.0,72.0191,72.0191,71.9918,71.9918,3400.0
2019-12-30 13:50:00,79.19,79.23,79.19,79.21,10356.0,71.9827,72.0191,71.9827,72.0009,10356.0
2019-12-30 13:55:00,79.22,79.26,79.22,79.24,8238.0,72.01,72.0464,72.01,72.0282,8238.0
2019-12-30 14:00:00,79.24,79.24,79.17,79.18,4112.0,72.0282,72.0282,71.9646,71.9736,4112.0
2019-12-30 14:05:00,79.17,79.18,79.17,79.17,4202.0,71.9646,71.9736,71.9646,71.9646,4202.0
2019-12-30 14:10:00,79.17,79.17,79.15,79.16,21607.0,71.9646,71.9646,71.9464,71.9555,21607.0
2019-12-30 14:15:00,79.16,79.17,79.16,79.17,3073.0,71.9555,71.9646,71.9555,71.9646,3073.0
2019-12-30 14:20:00,79.17,79.17,79.12,79.13,49804.0,71.9646,71.9646,71.9191,71.9282,49804.0
2019-12-30 14:25:00,79.13,79.15,79.12,79.15,6190.0,71.9282,71.9464,71.9191,71.9464,6190.0
2019-12-30 14:30:00,79.14,79.14,79.11,79.12,38771.0,71.9373,71.9373,71.91,71.9191,38771.0
2019-12-30 14:35:00,79.12,79.12,79.1,79.12,2344.0,71.9191,71.9191,71.9009,71.9191,2344.0
2019-12-30 14:40:00,79.11,79.13,79.1,79.12,12973.0,71.91,71.9282,71.9009,71.9191,12973.0
2019-12-30 14:45:00,79.12,79.13,79.1,79.13,62948.0,71.9191,71.9282,71.9009,71.9282,62948.0
2019-12-30 14:50:00,79.12,79.13,79.11,79.12,11713.0,71.9191,71.9282,71.91,71.9191,11713.0
2019-12-30 14:55:00,79.11,79.12,79.09,79.1,60283.0,71.91,71.9191,71.8918,71.9009,60283.0
2019-12-30 15:00:00,79.09,79.11,79.08,79.11,16668.0,71.8918,71.91,71.8827,71.91,16668.0
2019-12-30 15:05:00,79.12,79.13,79.1,79.11,14708.0,71.9191,71.9282,71.9009,71.91,14708.0
2019-12-30 15:10:00,79.11,79.12,79.1,79.11,2801.0,71.91,71.9191,71.9009,71.91,2801.0
2019-12-30 15:15:00,79.1,79.14,79.1,79.12,52620.0,71.9009,71.9373,71.9009,71.9191,52620.0
2019-12-30 15:20:00,79.12,79.14,79.11,79.13,23566.0,71.9191,71.9373,71.91,71.9282,23566.0
2019-12-30 15:25:00,79.13,79.13,79.1,79.12,14892.0,71.9282,71.9282,71.9009,71.9191,14892.0
2019-12-30 15:30:00,79.12,79.13,79.06,79.08,18948.0,71.9191,71.9282,71.8646,71.8827,18948.0
2019-12-30 15:35:00,79.07,79.1,79.06,79.07,23557.0,71.8737,71.9009,71.8646,71.8737,23557.0
2019-12-30 15:40:00,79.08,79.08,79.04,79.06,35600.0,71.8827,71.8827,71.8464,71.8646,35600.0
2019-12-30 15:45:00,79.05,79.05,79.01,79.05,18823.0,71.8555,71.8555,71.8191,71.8555,18823.0
2019-12-30 15:50:00,79.04,79.05,79.0,79.02,96762.0,71.8464,71.8555,71.81,71.8282,96762.0
2019-12-30 15:55:00,79.01,79.05,78.97,79.05,99232.0,71.8191,71.8555,71.7828,71.8555,99232.0
2019-12-31 09:30:00,78.96,79.06,78.9,79.01,77986.0,71.7737,71.8646,71.7191,71.8191,77986.0
2019-12-31 09:35:00,79.02,79.13,79.02,79.09,10043.0,71.8282,71.9282,71.8282,71.8918,10043.0
2019-12-31 09:40:00,79.1,79.12,79.07,79.09,5157.0,71.9009,71.9191,71.8737,71.8918,5157.0
2019-12-31 09:45:00,79.11,79.17,79.09,79.17,4903.0,71.91,71.9646,71.8918,71.9646,4903.0
2019-12-31 09:50:00,79.16,79.16,79.11,79.12,3588.0,71.9555,71.9555,71.91,71.9191,3588.0
2019-12-31 09:55:00,79.11,79.13,79.1,79.12,7535.0,71.91,71.9282,71.9009,71.9191,7535.0
2019-12-31 10:00:00,79.11,79.13,79.05,79.06,6549.0,71.91,71.9282,71.8555,71.8646,6549.0
2019-12-31 10:05:00,79.07,79.1,79.03,79.07,5879.0,71.8737,71.9009,71.8373,71.8737,5879.0
2019-12-31 10:10:00,79.09,79.09,79.05,79.06,8406.0,71.8918,71.8918,71.8555,71.8646,8406.0
2019-12-31 10:15:00,79.08,79.1,79.07,79.08,9204.0,71.8827,71.9009,71.8737,71.8827,9204.0
2019-12-31 10:20:00,79.08,79.09,79.06,79.08,54667.0,71.8827,71.8918,71.8646,71.8827,54667.0
2019-12-31 10:25:00,79.08,79.08,79.01,79.01,11831.0,71.8827,71.8827,71.8191,71.8191,11831.0
2019-12-31 10:30:00,79.02,79.02,78.99,79.0,7030.0,71.8282,71.8282,71.8009,71.81,7030.0
2019-12-31 10:35:00,79.0,79.04,79.0,79.03,43585.0,71.81,71.8464,71.81,71.8373,43585.0
2019-12-31 10:40:00,79.02,79.03,78.99,78.99,3779.0,71.8282,71.8373,71.8009,71.8009,3779.0
2019-12-31 10:45:00,78.97,79.0,78.95,78.97,6036.0,71.7828,71.81,71.7646,71.7828,6036.0
2019-12-31 10:50:00,78.97,78.97,78.94,78.95,3230.0,71.7828,71.7828,71.7555,71.7646,3230.0
2019-12-31 10:55:00,78.96,78.97,78.92,78.92,42065.0,71.7737,71.7828,71.7373,71.7373,42065.0
2019-12-31 11:00:00,78.92,78.96,78.91,78.93,6495.0,71.7373,71.7737,71.7282,71.7464,6495.0
2019-12-31 11:05:00,78.96,78.96,78.92,78.93,4749.0,71.7737,71.7737,71.7373,71.7464,4749.0
2019-12-31 11:10:00,78.92,78.96,78.92,78.94,7185.0,71.7373,71.7737,71.7373,71.7555,7185.0
2019-12-31 11:15:00,78.94,78.95,78.91,78.95,11564.0,71.7555,71.7646,71.7282,71.7646,11564.0
2019-12-31 11:20:00,78.96,78.96,78.93,78.94,3643.0,71.7737,71.7737,71.7464,71.7555,3643.0
2019-12-31 11:25:00,78.94,78.95,78.93,78.93,4565.0,71.7555,71.7646,71.7464,71.7464,4565.0
2019-12-31 11:30:00,78.93,78.93,78.89,78.92,9827.0,71.7464,71.7464,71.71,71.7373,9827.0
2019-12-31 11:35:00,78.92,78.95,78.91,78.95,3259.0,71.7373,71.7646,71.7282,71.7646,3259.0
2019-12-31 11:40:00,78.94,78.99,78.93,78.98,14490.0,71.7555,71.8009,71.7464,71.7918,14490.0
2019-12-31 11:45:00,78.99,79.03,78.98,79.01,51334.0,71.8009,71.8373,71.7918,71.8191,51334.0
2019-12-31 11:50:00,79.01,79.02,79.0,79.0,126949.0,71.8191,71.8282,71.81,71.81,126949.0
2019-12-31 11:55:00,78.99,79.0,78.97,78.99,13285.0,71.8009,71.81,71.7828,71.8009,13285.0
2019-12-31 12:00:00,78.98,78.99,78.96,78.98,3566.0,71.7918,71.8009,71.7737,71.7918,3566.0
2019-12-31 12:05:00,78.99,79.0,78.95,78.99,43278.0,71.8009,71.81,71.7646,71.8009,43278.0
2019-12-31 12:10:00,78.98,78.99,78.95,78.97,35812.0,71.7918,71.8009,71.7646,71.7828,35812.0
2019-12-31 12:15:00,78.97,78.98,78.96,78.96,36057.0,71.7828,71.7918,71.7737,71.7737,36057.0
2019-12-31 12:20:00,78.95,78.98,78.95,78.96,16843.0,71.7646,71.7918,71.7646,71.7737,16843.0
2019-12-31 12:25:00,78.96,79.0,78.96,78.99,6867.0,71.7737,71.81,71.7737,71.8009,6867.0
2019-12-31 12:30:00,78.99,79.02,78.98,79.01,11160.0,71.8009,71.8282,71.7918,71.8191,11160.0
2019-12-31 12:35:00,79.01,79.02,78.99,79.0,6912.0,71.8191,71.8282,71.8009,71.81,6912.0
2019-12-31 12:40:00,79.01,79.03,79.0,79.01,5594.0,71.8191,71.8373,71.81,71.8191,5594.0
2019-12-31 12:45:00,79.02,79.02,78.99,79.02,9708.0,71.8282,71.8282,71.8009,71.8282,9708.0
2019-12-31 12:50:00,79.01,79.02,78.99,79.02,4891.0,71.8191,71.8282,71.8009,71.8282,4891.0
2019-12-31 12:55:00,79.02,79.03,79.0,79.01,4301.0,71.8282,71.8373,71.81,71.8191,4301.0
2019-12-31 13:00:00,79.01,79.03,79.0,79.02,140075.0,71.8191,71.8373,71.81,71.8282,140075.0
2019-12-31 13:05:00,79.01,79.04,79.01,79.03,3000.0,71.8191,71.8464,71.8191,71.8373,3000.0
2019-12-31 13:10:00,79.04,79.05,79.03,79.03,16074.0,71.8464,71.8555,71.8373,71.8373,16074.0
2019-12-31 13:15:00,79.04,79.04,79.0,79.01,5428.0,71.8464,71.8464,71.81,71.8191,5428.0
2019-12-31 13:20:00,79.01,79.03,79.0,79.02,4805.0,71.8191,71.8373,71.81,71.8282,4805.0
2019-12-31 13:25:00,79.02,79.03,79.01,79.02,7635.0,71.8282,71.8373,71.8191,71.8282,7635.0
2019-12-31 13:30:00,79.02,79.04,79.01,79.03,3914.0,71.8282,71.8464,71.8191,71.8373,3914.0
2019-12-31 13:35:00,79.04,79.05,79.02,79.04,10960.0,71.8464,71.8555,71.8282,71.8464,10960.0
2019-12-31 13:40:00,79.04,79.05,79.04,79.05,3296.0,71.8464,71.8555,71.8464,71.8555,3296.0
2019-12-31 13:45:00,79.05,79.06,79.04,79.05,8212.0,71.8555,71.8646,71.8464,71.8555,8212.0
2019-12-31 13:50:00,79.05,79.06,79.03,79.05,5809.0,71.8555,71.8646,71.8373,71.8555,5809.0
2019-12-31 13:55:00,79.05,79.06,79.05,79.05,5007.0,71.8555,71.8646,71.8555,71.8555,5007.0
2019-12-31 14:00:00,79.05,79.06,79.04,79.04,7345.0,71.8555,71.8646,71.8464,71.8464,7345.0
2019-12-31 14:05:00,79.05,79.07,79.05,79.05,8034.0,71.8555,71.8737,71.8555,71.8555,8034.0
2019-12-31 14:10:00,79.05,79.06,79.02,79.03,38421.0,71.8555,71.8646,71.8282,71.8373,38421.0
2019-12-31 14:15:00,79.03,79.04,79.01,79.03,10170.0,71.8373,71.8464,71.8191,71.8373,10170.0
2019-12-31 14:20:00,79.04,79.07,79.03,79.06,4664.0,71.8464,71.8737,71.8373,71.8646,4664.0
2019-12-31 14:25:00,79.06,79.08,79.06,79.08,6364.0,71.8646,71.8827,71.8646,71.8827,6364.0
2019-12-31 14:30:00,79.08,79.08,79.06,79.08,9713.0,71.8827,71.8827,71.8646,71.8827,9713.0
2019-12-31 14:35:00,79.08,79.08,79.06,79.06,8260.0,71.8827,71.8827,71.8646,71.8646,8260.0
2019-12-31 14:40:00,79.07,79.09,79.06,79.07,10532.0,71.8737,71.8918,71.8646,71.8737,10532.0
2019-12-31 14:45:00,79.08,79.09,79.07,79.08,5035.0,71.8827,71.8918,71.8737,71.8827,5035.0
2019-12-31 14:50:00,79.08,79.08,79.05,79.05,3400.0,71.8827,71.8827,71.8555,71.8555,3400.0
2019-12-31 14:55:00,79.05,79.06,79.05,79.05,16491.0,71.8555,71.8646,71.8555,71.8555,16491.0
2019-12-31 15:00:00,79.06,79.08,79.04,79.08,41091.0,71.8646,71.8827,71.8464,71.8827,41091.0
2019-12-31 15:05:00,79.08,79.09,79.07,79.08,83182.0,71.8827,71.8918,71.8737,71.8827,83182.0
2019-12-31 15:10:00,79.08,79.12,79.07,79.1,15854.0,71.8827,71.9191,71.8737,71.9009,15854.0
2019-12-31 15:15:00,79.1,79.13,79.07,79.11,12412.0,71.9009,71.9282,71.8737,71.91,12412.0
2019-12-31 15:20:00,79.11,79.13,79.1,79.11,12128.0,71.91,71.9282,71.9009,71.91,12128.0
2019-12-31 15:25:00,79.12,79.14,79.11,79.13,10725.0,71.9191,71.9373,71.91,71.9282,10725.0
2019-12-31 15:30:00,79.14,79.16,79.13,79.16,8199.0,71.9373,71.9555,71.9282,71.9555,8199.0
2019-12-31 15:35:00,79.16,79.16,79.14,79.15,8994.0,71.9555,71.9555,71.9373,71.9464,8994.0
2019-12-31 15:40:00,79.16,79.21,79.16,79.21,11904.0,71.9555,72.0009,71.9555,72.0009,11904.0
2019-12-31 15:45:00,79.2,79.22,79.19,79.2,42337.0,71.9918,72.01,71.9827,71.9918,42337.0
2019-12-31 15:50:00,79.2,79.26,79.17,79.25,45553.0,71.9918,72.0464,71.9646,72.0373,45553.0
2019-12-31 15:55:00,79.26,79.31,79.22,79.25,129766.0,72.0464,72.0918,72.01,72.0373,129766.0
2020-01-02 09:30:00,79.77,79.87,79.77,79.84,118077.0,72.5099,72.6008,72.5099,72.5736,118077.0
2020-01-02 09:35:00,79.85,79.91,79.84,79.88,193835.0,72.5827,72.6372,72.5736,72.6099,193835.0
2020-01-02 09:40:00,79.89,79.91,79.87,79.89,108277.0,72.619,72.6372,72.6008,72.619,108277.0
2020-01-02 09:45:00,79.89,79.91,79.86,79.87,80975.0,72.619,72.6372,72.5918,72.6008,80975.0
2020-01-02 09:50:00,79.87,79.89,79.84,79.86,94040.0,72.6008,72.619,72.5736,72.5918,94040.0
2020-01-02 09:55:00,79.86,79.92,79.85,79.91,81242.0,72.5918,72.6463,72.5827,72.6372,81242.0
2020-01-02 10:00:00,79.91,79.91,79.83,79.84,41056.0,72.6372,72.6372,72.5645,72.5736,41056.0
2020-01-02 10:05:00,79.84,79.85,79.82,79.84,43446.0,72.5736,72.5827,72.5554,72.5736,43446.0
2020-01-02 10:10:00,79.84,79.85,79.76,79.77,20817.0,72.5736,72.5827,72.5009,72.5099,20817.0
2020-01-02 10:15:00,79.74,79.75,79.69,79.73,25030.0,72.4827,72.4918,72.4372,72.4736,25030.0
2020-01-02 10:20:00,79.71,79.72,79.65,79.65,18682.0,72.4554,72.4645,72.4009,72.4009,18682.0
2020-01-02 10:25:00,79.68,79.74,79.66,79.74,5636.0,72.4281,72.4827,72.41,72.4827,5636.0
2020-01-02 10:30:00,79.73,79.74,79.69,79.73,8943.0,72.4736,72.4827,72.4372,72.4736,8943.0
2020-01-02 10:35:00,79.73,79.74,79.69,79.72,25252.0,72.4736,72.4827,72.4372,72.4645,25252.0
2020-01-02 10:40:00,79.71,79.75,79.71,79.75,12605.0,72.4554,72.4918,72.4554,72.4918,12605.0
2020-01-02 10:45:00,79.76,79.77,79.7,79.73,27323.0,72.5009,72.5099,72.4463,72.4736,27323.0
2020-01-02 10:50:00,79.75,79.77,79.73,79.75,14536.0,72.4918,72.5099,72.4736,72.4918,14536.0
2020-01-02 10:55:00,79.79,79.85,79.78,79.84,13883.0,72.5281,72.5827,72.519,72.5736,13883.0
2020-01-02 11:00:00,79.83,79.85,79.81,79.81,26385.0,72.5645,72.5827,72.5463,72.5463,26385.0
2020-01-02 11:05:00,79.81,79.84,79.79,79.82,12246.0,72.5463,72.5736,72.5281,72.5554,12246.0
2020-01-02 11:10:00,79.82,79.83,79.8,79.83,124266.0,72.5554,72.5645,72.5372,72.5645,124266.0
2020-01-02 11:15:00,79.83,79.83,79.77,79.78,33340.0,72.5645,72.5645,72.5099,72.519,33340.0
2020-01-02 11:20:00,79.78,79.81,79.77,79.8,11998.0,72.519,72.5463,72.5099,72.5372,11998.0
2020-01-02 11:25:00,79.81,79.81,79.77,79.78,7983.0,72.5463,72.5463,72.5099,72.519,7983.0
2020-01-02 11:30:00,79.79,79.79,79.68,79.69,26167.0,72.5281,72.5281,72.4281,72.4372,26167.0
2020-01-02 11:35:00,79.69,79.71,79.65,79.7,17408.0,72.4372,72.4554,72.4009,72.4463,17408.0
2020-01-02 11:40:00,79.7,79.71,79.69,79.7,24852.0,72.4463,72.4554,72.4372,72.4463,24852.0
2020-01-02 11:45:00,79.71,79.73,79.7,79.72,10480.0,72.4554,72.4736,72.4463,72.4645,10480.0
2020-01-02 11:50:00,79.73,79.76,79.72,79.75,19699.0,72.4736,72.5009,72.4645,72.4918,19699.0
2020-01-02 11:55:00,79.75,79.75,79.72,79.74,7036.0,72.4918,72.4918,72.4645,72.4827,7036.0
2020-01-02 12:00:00,79.73,79.74,79.72,79.74,8859.0,72.4736,72.4827,72.4645,72.4827,8859.0
2020-01-02 12:05:00,79.73,79.76,79.73,79.76,27079.0,72.4736,72.5009,72.4736,72.5009,27079.0
2020-01-02 12:10:00,79.75,79.76,79.74,79.74,14374.0,72.4918,72.5009,72.4827,72.4827,14374.0
2020-01-02 12:15:00,79.74,79.77,79.73,79.77,9447.0,72.4827,72.5099,72.4736,72.5099,9447.0
2020-01-02 12:20:00,79.76,79.78,79.76,79.78,5618.0,72.5009,72.519,72.5009,72.519,5618.0
2020-01-02 12:25:00,79.78,79.78,79.76,79.77,6827.0,72.519,72.519,72.5009,72.5099,6827.0
2020-01-02 12:30:00,79.77,79.78,79.76,79.78,18506.0,72.5099,72.519,72.5009,72.519,18506.0
2020-01-02 12:35:00,79.77,79.79,79.76,79.79,15111.0,72.5099,72.5281,72.5009,72.5281,15111.0
2020-01-02 12:40:00,79.79,79.82,79.79,79.8,26546.0,72.5281,72.5554,72.5281,72.5372,26546.0
2020-01-02 12:45:00,79.81,79.81,79.79,79.8,6244.0,72.5463,72.5463,72.5281,72.5372,6244.0
2020-01-02 12:50:00,79.79,79.81,79.79,79.8,13047.0,72.5281,72.5463,72.5281,72.5372,13047.0
2020-01-02 12:55:00,79.8,79.8,79.79,79.8,16722.0,72.5372,72.5372,72.5281,72.5372,16722.0
2020-01-02 13:00:00,79.8,79.8,79.76,79.77,7806.0,72.5372,72.5372,72.5009,72.5099,7806.0
2020-01-02 13:05:00,79.77,79.77,79.74,79.75,17154.0,72.5099,72.5099,72.4827,72.4918,17154.0
2020-01-02 13:10:00,79.74,79.74,79.73,79.73,24387.0,72.4827,72.4827,72.4736,72.4736,24387.0
2020-01-02 13:15:00,79.73,79.74,79.72,79.73,28108.0,72.4736,72.4827,72.4645,72.4736,28108.0
2020-01-02 13:20:00,79.73,79.76,79.72,79.75,5031.0,72.4736,72.5009,72.4645,72.4918,5031.0
2020-01-02 13:25:00,79.75,79.76,79.74,79.75,5001.0,72.4918,72.5009,72.4827,72.4918,5001.0
2020-01-02 13:30:00,79.75,79.76,79.74,79.74,8982.0,72.4918,72.5009,72.4827,72.4827,8982.0
2020-01-02 13:35:00,79.74,79.75,79.73,79.75,5526.0,72.4827,72.4918,72.4736,72.4918,5526.0
2020-01-02 13:40:00,79.74,79.75,79.73,79.74,6736.0,72.4827,72.4918,72.4736,72.4827,6736.0
2020-01-02 13:45:00,79.74,79.77,79.74,79.77,8560.0,72.4827,72.5099,72.4827,72.5099,8560.0
2020-01-02 13:50:00,79.77,79.77,79.74,79.75,11698.0,72.5099,72.5099,72.4827,72.4918,11698.0
2020-01-02 13:55:00,79.75,79.77,79.73,79.77,68065.0,72.4918,72.5099,72.4736,72.5099,68065.0
2020-01-02 14:00:00,79.76,79.78,79.76,79.78,47629.0,72.5009,72.519,72.5009,72.519,47629.0
2020-01-02 14:05:00,79.79,79.8,79.78,79.79,89460.0,72.5281,72.5372,72.519,72.5281,89460.0
2020-01-02 14:10:00,79.78,79.8,79.78,79.8,8027.0,72.519,72.5372,72.519,72.5372,8027.0
2020-01-02 14:15:00,79.8,79.81,79.78,79.81,9887.0,72.5372,72.5463,72.519,72.5463,9887.0
2020-01-02 14:20:00,79.81,79.84,79.8,79.83,7719.0,72.5463,72.5736,72.5372,72.5645,7719.0
2020-01-02 14:25:00,79.84,79.85,79.83,79.84,14632.0,72.5736,72.5827,72.5645,72.5736,14632.0
2020-01-02 14:30:00,79.84,79.85,79.83,79.84,10802.0,72.5736,72.5827,72.5645,72.5736,10802.0
2020-01-02 14:35:00,79.84,79.86,79.83,79.84,9258.0,72.5736,72.5918,72.5645,72.5736,9258.0
2020-01-02 14:40:00,79.84,79.89,79.84,79.89,16022.0,72.5736,72.619,72.5736,72.619,16022.0
2020-01-02 14:45:00,79.89,79.89,79.87,79.89,10708.0,72.619,72.619,72.6008,72.619,10708.0
2020-01-02 14:50:00,79.89,79.9,79.88,79.88,9268.0,72.619,72.6281,72.6099,72.6099,9268.0
2020-01-02 14:55:00,79.88,79.89,79.87,79.88,9404.0,72.6099,72.619,72.6008,72.6099,9404.0
2020-01-02 15:00:00,79.88,79.89,79.88,79.89,13381.0,72.6099,72.619,72.6099,72.619,13381.0
2020-01-02 15:05:00,79.89,79.89,79.87,79.88,13050.0,72.619,72.619,72.6008,72.6099,13050.0
2020-01-02 15:10:00,79.88,79.91,79.88,79.9,16972.0,72.6099,72.6372,72.6099,72.6281,16972.0
2020-01-02 15:15:00,79.9,79.92,79.88,79.89,33518.0,72.6281,72.6463,72.6099,72.619,33518.0
2020-01-02 15:20:00,79.89,79.91,79.88,79.9,17091.0,72.619,72.6372,72.6099,72.6281,17091.0
2020-01-02 15:25:00,79.9,79.91,79.89,79.91,19090.0,72.6281,72.6372,72.619,72.6372,19090.0
2020-01-02 15:30:00,79.91,79.92,79.88,79.92,24628.0,72.6372,72.6463,72.6099,72.6463,24628.0
2020-01-02 15:35:00,79.92,79.93,79.91,79.92,16154.0,72.6463,72.6554,72.6372,72.6463,16154.0
2020-01-02 15:40:00,79.92,79.95,79.92,79.94,23683.0,72.6463,72.6736,72.6463,72.6645,23683.0
2020-01-02 15:45:00,79.93,79.96,79.92,79.96,67064.0,72.6554,72.6827,72.6463,72.6827,67064.0
2020-01-02 15:50:00,79.95,80.05,79.95,80.05,51304.0,72.6736,72.7645,72.6736,72.7645,51304.0
2020-01-02 15:55:00,80.04,80.1,80.01,80.08,121050.0,72.7554,72.8099,72.7281,72.7917,121050.0
2020-01-03 09:30:00,79.13,79.46,79.03,79.46,26263.0,71.9282,72.2282,71.8373,72.2282,26263.0
2020-01-03 09:35:00,79.45,79.45,79.37,79.42,29496.0,72.2191,72.2191,72.1464,72.1918,29496.0
2020-01-03 09:40:00,79.42,79.52,79.4,79.51,12699.0,72.1918,72.2827,72.1736,72.2736,12699.0
2020-01-03 09:45:00,79.51,79.53,79.5,79.51,33677.0,72.2736,72.2918,72.2645,72.2736,33677.0
2020-01-03 09:50:00,79.5,79.53,79.46,79.47,11319.0,72.2645,72.2918,72.2282,72.2372,11319.0
2020-01-03 09:55:00,79.45,79.52,79.43,79.5,11104.0,72.2191,72.2827,72.2009,72.2645,11104.0
2020-01-03 10:00:00,79.48,79.5,79.37,79.37,89929.0,72.2463,72.2645,72.1464,72.1464,89929.0
2020-01-03 10:05:00,79.36,79.44,79.36,79.44,13945.0,72.1373,72.21,72.1373,72.21,13945.0
2020-01-03 10:10:00,79.43,79.48,79.41,79.48,45708.0,72.2009,72.2463,72.1827,72.2463,45708.0
2020-01-03 10:15:00,79.48,79.52,79.42,79.42,3986.0,72.2463,72.2827,72.1918,72.1918,3986.0
2020-01-03 10:20:00,79.42,79.43,79.37,79.43,13318.0,72.1918,72.2009,72.1464,72.2009,13318.0
2020-01-03 10:25:00,79.43,79.47,79.42,79.47,9170.0,72.2009,72.2372,72.1918,72.2372,9170.0
2020-01-03 10:30:00,79.47,79.49,79.45,79.47,4813.0,72.2372,72.2554,72.2191,72.2372,4813.0
2020-01-03 10:35:00,79.47,79.5,79.46,79.48,11571.0,72.2372,72.2645,72.2282,72.2463,11571.0
2020-01-03 10:40:00,79.5,79.55,79.5,79.54,32091.0,72.2645,72.31,72.2645,72.3009,32091.0
2020-01-03 10:45:00,79.55,79.56,79.5,79.5,31696.0,72.31,72.3191,72.2645,72.2645,31696.0
2020-01-03 10:50:00,79.5,79.5,79.43,79.45,17393.0,72.2645,72.2645,72.2009,72.2191,17393.0
2020-01-03 10:55:00,79.45,79.48,79.44,79.46,3858.0,72.2191,72.2463,72.21,72.2282,3858.0
2020-01-03 11:00:00,79.47,79.47,79.42,79.42,7136.0,72.2372,72.2372,72.1918,72.1918,7136.0
2020-01-03 11:05:00,79.44,79.45,79.42,79.43,4807.0,72.21,72.2191,72.1918,72.2009,4807.0
2020-01-03 11:10:00,79.42,79.49,79.4,79.48,3600.0,72.1918,72.2554,72.1736,72.2463,3600.0
2020-01-03 11:15:00,79.48,79.49,79.44,79.48,6341.0,72.2463,72.2554,72.21,72.2463,6341.0
2020-01-03 11:20:00,79.48,79.51,79.47,79.5,2419.0,72.2463,72.2736,72.2372,72.2645,2419.0
2020-01-03 11:25:00,79.51,79.52,79.48,79.5,21032.0,72.2736,72.2827,72.2463,72.2645,21032.0
2020-01-03 11:30:00,79.5,79.57,79.5,79.57,6872.0,72.2645,72.3281,72.2645,72.3281,6872.0
2020-01-03 11:35:00,79.56,79.57,79.55,79.56,1211.0,72.3191,72.3281,72.31,72.3191,1211.0
2020-01-03 11:40:00,79.58,79.58,79.55,79.58,4745.0,72.3372,72.3372,72.31,72.3372,4745.0
2020-01-03 11:45:00,79.59,79.59,79.58,79.59,12179.0,72.3463,72.3463,72.3372,72.3463,12179.0
2020-01-03 11:50:00,79.59,79.61,79.58,79.61,9311.0,72.3463,72.3645,72.3372,72.3645,9311.0
2020-01-03 11:55:00,79.63,79.63,79.58,79.59,7816.0,72.3827,72.3827,72.3372,72.3463,7816.0
2020-01-03 12:00:00,79.6,79.66,79.6,79.66,10682.0,72.3554,72.41,72.3554,72.41,10682.0
2020-01-03 12:05:00,79.67,79.68,79.64,79.65,17119.0,72.419,72.4281,72.3918,72.4009,17119.0
2020-01-03 12:10:00,79.65,79.66,79.62,79.62,14172.0,72.4009,72.41,72.3736,72.3736,14172.0
2020-01-03 12:15:00,79.62,79.65,79.62,79.64,26044.0,72.3736,72.4009,72.3736,72.3918,26044.0
2020-01-03 12:20:00,79.65,79.65,79.63,79.65,8420.0,72.4009,72.4009,72.3827,72.4009,8420.0
2020-01-03 12:25:00,79.64,79.65,79.64,79.64,6803.0,72.3918,72.4009,72.3918,72.3918,6803.0
2020-01-03 12:30:00,79.64,79.67,79.63,79.65,10759.0,72.3918,72.419,72.3827,72.4009,10759.0
2020-01-03 12:35:00,79.67,79.68,79.66,79.67,2263.0,72.419,72.4281,72.41,72.419,2263.0
2020-01-03 12:40:00,79.67,79.68,79.66,79.66,3075.0,72.419,72.4281,72.41,72.41,3075.0
2020-01-03 12:45:00,79.67,79.68,79.66,79.66,39946.0,72.419,72.4281,72.41,72.41,39946.0
2020-01-03 12:50:00,79.68,79.69,79.67,79.67,21222.0,72.4281,72.4372,72.419,72.419,21222.0
2020-01-03 12:55:00,79.67,79.67,79.64,79.64,9417.0,72.419,72.419,72.3918,72.3918,9417.0
2020-01-03 13:00:00,79.66,79.67,79.65,79.65,4030.0,72.41,72.419,72.4009,72.4009,4030.0
2020-01-03 13:05:00,79.65,79.66,79.64,79.65,3060.0,72.4009,72.41,72.3918,72.4009,3060.0
2020-01-03 13:10:00,79.65,79.65,79.63,79.63,4263.0,72.4009,72.4009,72.3827,72.3827,4263.0
2020-01-03 13:15:00,79.63,79.63,79.58,79.58,8107.0,72.3827,72.3827,72.3372,72.3372,8107.0
2020-01-03 13:20:00,79.58,79.61,79.57,79.61,5080.0,72.3372,72.3645,72.3281,72.3645,5080.0
2020-01-03 13:25:00,79.61,79.62,79.6,79.6,15453.0,72.3645,72.3736,72.3554,72.3554,15453.0
2020-01-03 13:30:00,79.61,79.61,79.53,79.54,36323.0,72.3645,72.3645,72.2918,72.3009,36323.0
2020-01-03 13:35:00,79.53,79.53,79.37,79.46,129537.0,72.2918,72.2918,72.1464,72.2282,129537.0
2020-01-03 13:40:00,79.46,79.52,79.46,79.51,46485.0,72.2282,72.2827,72.2282,72.2736,46485.0
2020-01-03 13:45:00,79.5,79.53,79.48,79.52,11230.0,72.2645,72.2918,72.2463,72.2827,11230.0
2020-01-03 13:50:00,79.52,79.53,79.48,79.48,14392.0,72.2827,72.2918,72.2463,72.2463,14392.0
2020-01-03 13:55:00,79.48,79.49,79.47,79.49,21547.0,72.2463,72.2554,72.2372,72.2554,21547.0
2020-01-03 14:00:00,79.5,79.51,79.43,79.43,73569.0,72.2645,72.2736,72.2009,72.2009,73569.0
2020-01-03 14:05:00,79.45,79.45,79.41,79.42,5714.0,72.2191,72.2191,72.1827,72.1918,5714.0
2020-01-03 14:10:00,79.43,79.43,79.41,79.41,5678.0,72.2009,72.2009,72.1827,72.1827,5678.0
2020-01-03 14:15:00,79.41,79.45,79.41,79.44,1868.0,72.1827,72.2191,72.1827,72.21,1868.0
2020-01-03 14:20:00,79.43,79.45,79.42,79.44,4825.0,72.2009,72.2191,72.1918,72.21,4825.0
2020-01-03 14:25:00,79.43,79.43,79.42,79.43,5418.0,72.2009,72.2009,72.1918,72.2009,5418.0
2020-01-03 14:30:00,79.43,79.44,79.42,79.43,9275.0,72.2009,72.21,72.1918,72.2009,9275.0
2020-01-03 14:35:00,79.43,79.45,79.42,79.45,19299.0,72.2009,72.2191,72.1918,72.2191,19299.0
2020-01-03 14:40:00,79.45,79.47,79.44,79.47,11659.0,72.2191,72.2372,72.21,72.2372,11659.0
2020-01-03 14:45:00,79.47,79.47,79.45,79.47,4066.0,72.2372,72.2372,72.2191,72.2372,4066.0
2020-01-03 14:50:00,79.47,79.5,79.46,79.5,11663.0,72.2372,72.2645,72.2282,72.2645,11663.0
2020-01-03 14:55:00,79.5,79.52,79.49,79.5,44641.0,72.2645,72.2827,72.2554,72.2645,44641.0
2020-01-03 15:00:00,79.51,79.57,79.49,79.55,85772.0,72.2736,72.3281,72.2554,72.31,85772.0
2020-01-03 15:05:00,79.54,79.54,79.52,79.53,25870.0,72.3009,72.3009,72.2827,72.2918,25870.0
2020-01-03 15:10:00,79.54,79.54,79.51,79.51,11752.0,72.3009,72.3009,72.2736,72.2736,11752.0
2020-01-03 15:15:00,79.5,79.5,79.46,79.48,49051.0,72.2645,72.2645,72.2282,72.2463,49051.0
2020-01-03 15:20:00,79.48,79.5,79.43,79.43,92314.0,72.2463,72.2645,72.2009,72.2009,92314.0
2020-01-03 15:25:00,79.45,79.45,79.43,79.43,4453.0,72.2191,72.2191,72.2009,72.2009,4453.0
2020-01-03 15:30:00,79.42,79.42,79.35,79.39,47428.0,72.1918,72.1918,72.1282,72.1645,47428.0
2020-01-03 15:35:00,79.38,79.4,79.36,79.37,7200.0,72.1554,72.1736,72.1373,72.1464,7200.0
2020-01-03 15:40:00,79.36,79.41,79.36,79.41,21350.0,72.1373,72.1827,72.1373,72.1827,21350.0
2020-01-03 15:45:00,79.41,79.41,79.34,79.38,8250.0,72.1827,72.1827,72.1191,72.1554,8250.0
2020-01-03 15:50:00,79.37,79.46,79.36,79.4,60599.0,72.1464,72.2282,72.1373,72.1736,60599.0
2020-01-03 15:55:00,79.4,79.42,79.36,79.37,60199.0,72.1736,72.1918,72.1373,72.1464,60199.0
2020-01-06 09:30:00,78.93,79.1,78.91,79.09,95076.0,71.7464,71.9009,71.7282,71.8918,95076.0
2020-01-06 09:35:00,79.08,79.11,79.04,79.09,35440.0,71.8827,71.91,71.8464,71.8918,35440.0
2020-01-06 09:40:00,79.08,79.13,79.08,79.12,12679.0,71.8827,71.9282,71.8827,71.9191,12679.0
2020-01-06 09:45:00,79.12,79.18,79.11,79.15,31000.0,71.9191,71.9736,71.91,71.9464,31000.0
2020-01-06 09:50:00,79.16,79.19,79.14,79.14,14878.0,71.9555,71.9827,71.9373,71.9373,14878.0
2020-01-06 09:55:00,79.12,79.18,79.11,79.15,49155.0,71.9191,71.9736,71.91,71.9464,49155.0
2020-01-06 10:00:00,79.17,79.18,79.14,79.18,10306.0,71.9646,71.9736,71.9373,71.9736,10306.0
2020-01-06 10:05:00,79.18,79.19,79.16,79.17,32074.0,71.9736,71.9827,71.9555,71.9646,32074.0
2020-01-06 10:10:00,79.19,79.22,79.19,79.21,14921.0,71.9827,72.01,71.9827,72.0009,14921.0
2020-01-06 10:15:00,79.21,79.23,79.19,79.23,21221.0,72.0009,72.0191,71.9827,72.0191,21221.0
2020-01-06 10:20:00,79.23,79.28,79.23,79.25,26261.0,72.0191,72.0645,72.0191,72.0373,26261.0
2020-01-06 10:25:00,79.25,79.28,79.25,79.28,30241.0,72.0373,72.0645,72.0373,72.0645,30241.0
2020-01-06 10:30:00,79.28,79.29,79.24,79.24,13527.0,72.0645,72.0736,72.0282,72.0282,13527.0
2020-01-06 10:35:00,79.25,79.27,79.24,79.27,7237.0,72.0373,72.0555,72.0282,72.0555,7237.0
2020-01-06 10:40:00,79.26,79.35,79.26,79.35,7343.0,72.0464,72.1282,72.0464,72.1282,7343.0
2020-01-06 10:45:00,79.35,79.37,79.34,79.35,6979.0,72.1282,72.1464,72.1191,72.1282,6979.0
2020-01-06 10:50:00,79.35,79.38,79.35,79.37,11759.0,72.1282,72.1554,72.1282,72.1464,11759.0
2020-01-06 10:55:00,79.37,79.37,79.31,79.32,50678.0,72.1464,72.1464,72.0918,72.1009,50678.0
2020-01-06 11:00:00,79.32,79.33,79.29,79.3,17599.0,72.1009,72.11,72.0736,72.0827,17599.0
2020-01-06 11:05:00,79.3,79.33,79.3,79.33,3700.0,72.0827,72.11,72.0827,72.11,3700.0
2020-01-06 11:10:00,79.33,79.36,79.33,79.35,24982.0,72.11,72.1373,72.11,72.1282,24982.0
2020-01-06 11:15:00,79.36,79.37,79.33,79.35,102372.0,72.1373,72.1464,72.11,72.1282,102372.0
2020-01-06 11:20:00,79.33,79.37,79.33,79.33,12540.0,72.11,72.1464,72.11,72.11,12540.0
2020-01-06 11:25:00,79.33,79.33,79.32,79.32,500.0,72.11,72.11,72.1009,72.1009,500.0
2020-01-06 11:30:00,79.33,79.37,79.33,79.35,17148.0,72.11,72.1464,72.11,72.1282,17148.0
2020-01-06 11:35:00,79.32,79.36,79.32,79.34,7655.0,72.1009,72.1373,72.1009,72.1191,7655.0
2020-01-06 11:40:00,79.34,79.36,79.33,79.34,20136.0,72.1191,72.1373,72.11,72.1191,20136.0
2020-01-06 11:45:00,79.34,79.36,79.32,79.32,6566.0,72.1191,72.1373,72.1009,72.1009,6566.0
2020-01-06 11:50:00,79.32,79.33,79.31,79.31,2011.0,72.1009,72.11,72.0918,72.0918,2011.0
2020-01-06 11:55:00,79.31,79.33,79.31,79.33,10689.0,72.0918,72.11,72.0918,72.11,10689.0
2020-01-06 12:00:00,79.32,79.33,79.31,79.32,10025.0,72.1009,72.11,72.0918,72.1009,10025.0
2020-01-06 12:05:00,79.33,79.35,79.32,79.35,4759.0,72.11,72.1282,72.1009,72.1282,4759.0
2020-01-06 12:10:00,79.36,79.37,79.33,79.33,9562.0,72.1373,72.1464,72.11,72.11,9562.0
2020-01-06 12:15:00,79.34,79.35,79.32,79.33,2571.0,72.1191,72.1282,72.1009,72.11,2571.0
2020-01-06 12:20:00,79.33,79.35,79.32,79.34,3862.0,72.11,72.1282,72.1009,72.1191,3862.0
2020-01-06 12:25:00,79.34,79.35,79.33,79.34,5021.0,72.1191,72.1282,72.11,72.1191,5021.0
2020-01-06 12:30:00,79.34,79.35,79.34,79.34,642.0,72.1191,72.1282,72.1191,72.1191,642.0
2020-01-06 12:35:00,79.34,79.35,79.34,79.34,3800.0,72.1191,72.1282,72.1191,72.1191,3800.0
2020-01-06 12:40:00,79.35,79.38,79.35,79.38,4885.0,72.1282,72.1554,72.1282,72.1554,4885.0
2020-01-06 12:45:00,79.38,79.39,79.35,79.36,4474.0,72.1554,72.1645,72.1282,72.1373,4474.0
2020-01-06 12:50:00,79.36,79.36,79.33,79.34,6079.0,72.1373,72.1373,72.11,72.1191,6079.0
2020-01-06 12:55:00,79.34,79.35,79.32,79.34,536428.0,72.1191,72.1282,72.1009,72.1191,536428.0
2020-01-06 13:00:00,79.34,79.37,79.33,79.37,27670.0,72.1191,72.1464,72.11,72.1464,27670.0
2020-01-06 13:05:00,79.37,79.42,79.36,79.4,47300.0,72.1464,72.1918,72.1373,72.1736,47300.0
2020-01-06 13:10:00,79.4,79.42,79.4,79.41,9217.0,72.1736,72.1918,72.1736,72.1827,9217.0
2020-01-06 13:15:00,79.42,79.43,79.41,79.41,17480.0,72.1918,72.2009,72.1827,72.1827,17480.0
2020-01-06 13:20:00,79.41,79.42,79.4,79.42,6490.0,72.1827,72.1918,72.1736,72.1918,6490.0
2020-01-06 13:25:00,79.42,79.43,79.42,79.43,2589.0,72.1918,72.2009,72.1918,72.2009,2589.0
2020-01-06 13:30:00,79.44,79.44,79.42,79.42,16798.0,72.21,72.21,72.1918,72.1918,16798.0
2020-01-06 13:35:00,79.42,79.44,79.42,79.44,6637.0,72.1918,72.21,72.1918,72.21,6637.0
2020-01-06 13:40:00,79.43,79.44,79.43,79.44,7199.0,72.2009,72.21,72.2009,72.21,7199.0
2020-01-06 13:45:00,79.44,79.46,79.43,79.45,8822.0,72.21,72.2282,72.2009,72.2191,8822.0
2020-01-06 13:50:00,79.45,79.45,79.44,79.44,4038.0,72.2191,72.2191,72.21,72.21,4038.0
2020-01-06 13:55:00,79.44,79.44,79.43,79.44,7136.0,72.21,72.21,72.2009,72.21,7136.0
2020-01-06 14:00:00,79.43,79.43,79.4,79.41,13510.0,72.2009,72.2009,72.1736,72.1827,13510.0
2020-01-06 14:05:00,79.42,79.45,79.42,79.45,3650.0,72.1918,72.2191,72.1918,72.2191,3650.0
2020-01-06 14:10:00,79.44,79.49,79.44,79.48,25990.0,72.21,72.2554,72.21,72.2463,25990.0
2020-01-06 14:15:00,79.49,79.49,79.48,79.48,2441.0,72.2554,72.2554,72.2463,72.2463,2441.0
2020-01-06 14:20:00,79.48,79.49,79.47,79.48,20898.0,72.2463,72.2554,72.2372,72.2463,20898.0
2020-01-06 14:25:00,79.48,79.48,79.45,79.47,9118.0,72.2463,72.2463,72.2191,72.2372,9118.0
2020-01-06 14:30:00,79.47,79.47,79.45,79.45,2959.0,72.2372,72.2372,72.2191,72.2191,2959.0
2020-01-06 14:35:00,79.45,79.46,79.45,79.45,13080.0,72.2191,72.2282,72.2191,72.2191,13080.0
2020-01-06 14:40:00,79.45,79.46,79.45,79.45,6275.0,72.2191,72.2282,72.2191,72.2191,6275.0
2020-01-06 14:45:00,79.45,79.46,79.45,79.45,5795.0,72.2191,72.2282,72.2191,72.2191,5795.0
2020-01-06 14:50:00,79.45,79.47,79.45,79.45,167640.0,72.2191,72.2372,72.2191,72.2191,167640.0
2020-01-06 14:55:00,79.45,79.46,79.45,79.46,157610.0,72.2191,72.2282,72.2191,72.2282,157610.0
2020-01-06 15:00:00,79.46,79.47,79.45,79.46,28863.0,72.2282,72.2372,72.2191,72.2282,28863.0
2020-01-06 15:05:00,79.45,79.46,79.45,79.45,9736.0,72.2191,72.2282,72.2191,72.2191,9736.0
2020-01-06 15:10:00,79.46,79.5,79.45,79.5,67634.0,72.2282,72.2645,72.2191,72.2645,67634.0
2020-01-06 15:15:00,79.5,79.51,79.48,79.48,19865.0,72.2645,72.2736,72.2463,72.2463,19865.0
2020-01-06 15:20:00,79.48,79.49,79.47,79.48,5591.0,72.2463,72.2554,72.2372,72.2463,5591.0
2020-01-06 15:25:00,79.49,79.49,79.46,79.46,7946.0,72.2554,72.2554,72.2282,72.2282,7946.0
2020-01-06 15:30:00,79.46,79.47,79.44,79.45,64969.0,72.2282,72.2372,72.21,72.2191,64969.0
2020-01-06 15:35:00,79.45,79.47,79.44,79.46,7770.0,72.2191,72.2372,72.21,72.2282,7770.0
2020-01-06 15:40:00,79.47,79.48,79.45,79.48,21660.0,72.2372,72.2463,72.2191,72.2463,21660.0
2020-01-06 15:45:00,79.48,79.52,79.47,79.51,28494.0,72.2463,72.2827,72.2372,72.2736,28494.0
2020-01-06 15:50:00,79.51,79.57,79.51,79.55,22319.0,72.2736,72.3281,72.2736,72.31,22319.0
2020-01-06 15:55:00,79.55,79.58,79.54,79.58,77469.0,72.31,72.3372,72.3009,72.3372,77469.0
2020-01-07 09:30:00,79.46,79.48,79.4,79.48,100980.0,72.2282,72.2463,72.1736,72.2463,100980.0
2020-01-07 09:35:00,79.49,79.51,79.37,79.39,45439.0,72.2554,72.2736,72.1464,72.1645,45439.0
2020-01-07 09:40:00,79.39,79.39,79.33,79.33,58998.0,72.1645,72.1645,72.11,72.11,58998.0
2020-01-07 09:45:00,79.32,79.34,79.29,79.34,40813.0,72.1009,72.1191,72.0736,72.1191,40813.0
2020-01-07 09:50:00,79.34,79.37,79.29,79.31,39005.0,72.1191,72.1464,72.0736,72.0918,39005.0
2020-01-07 09:55:00,79.31,79.38,79.3,79.38,39684.0,72.0918,72.1554,72.0827,72.1554,39684.0
2020-01-07 10:00:00,79.37,79.42,79.36,79.42,23466.0,72.1464,72.1918,72.1373,72.1918,23466.0
2020-01-07 10:05:00,79.41,79.45,79.39,79.41,21423.0,72.1827,72.2191,72.1645,72.1827,21423.0
2020-01-07 10:10:00,79.42,79.46,79.42,79.46,17554.0,72.1918,72.2282,72.1918,72.2282,17554.0
2020-01-07 10:15:00,79.46,79.47,79.42,79.42,11918.0,72.2282,72.2372,72.1918,72.1918,11918.0
2020-01-07 10:20:00,79.43,79.45,79.42,79.42,23187.0,72.2009,72.2191,72.1918,72.1918,23187.0
2020-01-07 10:25:00,79.41,79.44,79.36,79.44,49937.0,72.1827,72.21,72.1373,72.21,49937.0
2020-01-07 10:30:00,79.45,79.49,79.34,79.39,62691.0,72.2191,72.2554,72.1191,72.1645,62691.0
2020-01-07 10:35:00,79.4,79.44,79.38,79.42,20364.0,72.1736,72.21,72.1554,72.1918,20364.0
2020-01-07 10:40:00,79.42,79.43,79.38,79.42,32223.0,72.1918,72.2009,72.1554,72.1918,32223.0
2020-01-07 10:45:00,79.41,79.45,79.41,79.45,14067.0,72.1827,72.2191,72.1827,72.2191,14067.0
2020-01-07 10:50:00,79.45,79.47,79.44,79.47,16453.0,72.2191,72.2372,72.21,72.2372,16453.0
2020-01-07 10:55:00,79.47,79.52,79.45,79.51,42815.0,72.2372,72.2827,72.2191,72.2736,42815.0
2020-01-07 11:00:00,79.51,79.55,79.5,79.55,13151.0,72.2736,72.31,72.2645,72.31,13151.0
2020-01-07 11:05:00,79.55,79.55,79.52,79.53,12370.0,72.31,72.31,72.2827,72.2918,12370.0
2020-01-07 11:10:00,79.53,79.54,79.51,79.52,21247.0,72.2918,72.3009,72.2736,72.2827,21247.0
2020-01-07 11:15:00,79.53,79.54,79.51,79.53,13293.0,72.2918,72.3009,72.2736,72.2918,13293.0
2020-01-07 11:20:00,79.53,79.54,79.5,79.54,19972.0,72.2918,72.3009,72.2645,72.3009,19972.0
2020-01-07 11:25:00,79.53,79.56,79.52,79.53,31064.0,72.2918,72.3191,72.2827,72.2918,31064.0
2020-01-07 11:30:00,79.53,79.53,79.46,79.48,23962.0,72.2918,72.2918,72.2282,72.2463,23962.0
2020-01-07 11:35:00,79.47,79.49,79.46,79.47,32408.0,72.2372,72.2554,72.2282,72.2372,32408.0
2020-01-07 11:40:00,79.47,79.48,79.45,79.45,8038.0,72.2372,72.2463,72.2191,72.2191,8038.0
2020-01-07 11:45:00,79.46,79.46,79.42,79.42,10250.0,72.2282,72.2282,72.1918,72.1918,10250.0
2020-01-07 11:50:00,79.42,79.44,79.4,79.41,10874.0,72.1918,72.21,72.1736,72.1827,10874.0
2020-01-07 11:55:00,79.4,79.42,79.38,79.41,39821.0,72.1736,72.1918,72.1554,72.1827,39821.0
2020-01-07 12:00:00,79.4,79.42,79.4,79.41,24501.0,72.1736,72.1918,72.1736,72.1827,24501.0
2020-01-07 12:05:00,79.41,79.43,79.39,79.42,14392.0,72.1827,72.2009,72.1645,72.1918,14392.0
2020-01-07 12:10:00,79.41,79.42,79.39,79.41,24122.0,72.1827,72.1918,72.1645,72.1827,24122.0
2020-01-07 12:15:00,79.41,79.45,79.4,79.45,18359.0,72.1827,72.2191,72.1736,72.2191,18359.0
2020-01-07 12:20:00,79.45,79.45,79.43,79.45,12532.0,72.2191,72.2191,72.2009,72.2191,12532.0
2020-01-07 12:25:00,79.45,79.45,79.44,79.45,11708.0,72.2191,72.2191,72.21,72.2191,11708.0
2020-01-07 12:30:00,79.44,79.44,79.41,79.42,35234.0,72.21,72.21,72.1827,72.1918,35234.0
2020-01-07 12:35:00,79.42,79.44,79.4,79.41,21189.0,72.1918,72.21,72.1736,72.1827,21189.0
2020-01-07 12:40:00,79.41,79.42,79.4,79.42,14047.0,72.1827,72.1918,72.1736,72.1918,14047.0
2020-01-07 12:45:00,79.41,79.41,79.39,79.4,16804.0,72.1827,72.1827,72.1645,72.1736,16804.0
2020-01-07 12:50:00,79.4,79.41,79.4,79.41,4327.0,72.1736,72.1827,72.1736,72.1827,4327.0
2020-01-07 12:55:00,79.41,79.43,79.4,79.42,32504.0,72.1827,72.2009,72.1736,72.1918,32504.0
2020-01-07 13:00:00,79.42,79.44,79.41,79.44,9470.0,72.1918,72.21,72.1827,72.21,9470.0
2020-01-07 13:05:00,79.44,79.44,79.42,79.44,8242.0,72.21,72.21,72.1918,72.21,8242.0
2020-01-07 13:10:00,79.44,79.46,79.43,79.46,11327.0,72.21,72.2282,72.2009,72.2282,11327.0
2020-01-07 13:15:00,79.45,79.47,79.45,79.46,10964.0,72.2191,72.2372,72.2191,72.2282,10964.0
2020-01-07 13:20:00,79.47,79.48,79.45,79.45,13869.0,72.2372,72.2463,72.2191,72.2191,13869.0
2020-01-07 13:25:00,79.45,79.47,79.44,79.45,11720.0,72.2191,72.2372,72.21,72.2191,11720.0
2020-01-07 13:30:00,79.45,79.46,79.45,79.46,11803.0,72.2191,72.2282,72.2191,72.2282,11803.0
2020-01-07 13:35:00,79.45,79.46,79.44,79.44,14604.0,72.2191,72.2282,72.21,72.21,14604.0
2020-01-07 13:40:00,79.45,79.45,79.42,79.42,10665.0,72.2191,72.2191,72.1918,72.1918,10665.0
2020-01-07 13:45:00,79.42,79.44,79.42,79.44,12948.0,72.1918,72.21,72.1918,72.21,12948.0
2020-01-07 13:50:00,79.44,79.44,79.43,79.44,11233.0,72.21,72.21,72.2009,72.21,11233.0
2020-01-07 13:55:00,79.45,79.47,79.45,79.46,24056.0,72.2191,72.2372,72.2191,72.2282,24056.0
2020-01-07 14:00:00,79.46,79.47,79.43,79.44,6603.0,72.2282,72.2372,72.2009,72.21,6603.0
2020-01-07 14:05:00,79.43,79.43,79.41,79.42,32520.0,72.2009,72.2009,72.1827,72.1918,32520.0
2020-01-07 14:10:00,79.42,79.42,79.38,79.38,17724.0,72.1918,72.1918,72.1554,72.1554,17724.0
2020-01-07 14:15:00,79.37,79.39,79.36,79.38,18724.0,72.1464,72.1645,72.1373,72.1554,18724.0
2020-01-07 14:20:00,79.38,79.39,79.37,79.38,19595.0,72.1554,72.1645,72.1464,72.1554,19595.0
2020-01-07 14:25:00,79.39,79.41,79.39,79.4,11906.0,72.1645,72.1827,72.1645,72.1736,11906.0
2020-01-07 14:30:00,79.4,79.42,79.39,79.42,16523.0,72.1736,72.1918,72.1645,72.1918,16523.0
2020-01-07 14:35:00,79.42,79.43,79.37,79.38,62848.0,72.1918,72.2009,72.1464,72.1554,62848.0
2020-01-07 14:40:00,79.38,79.4,79.37,79.39,18502.0,72.1554,72.1736,72.1464,72.1645,18502.0
2020-01-07 14:45:00,79.39,79.41,79.38,79.4,36897.0,72.1645,72.1827,72.1554,72.1736,36897.0
2020-01-07 14:50:00,79.4,79.42,79.4,79.42,12129.0,72.1736,72.1918,72.1736,72.1918,12129.0
2020-01-07 14:55:00,79.41,79.43,79.41,79.42,19133.0,72.1827,72.2009,72.1827,72.1918,19133.0
2020-01-07 15:00:00,79.43,79.44,79.42,79.42,71966.0,72.2009,72.21,72.1918,72.1918,71966.0
2020-01-07 15:05:00,79.43,79.45,79.42,79.45,20788.0,72.2009,72.2191,72.1918,72.2191,20788.0
2020-01-07 15:10:00,79.45,79.49,79.45,79.48,24105.0,72.2191,72.2554,72.2191,72.2463,24105.0
2020-01-07 15:15:00,79.48,79.49,79.47,79.48,8114.0,72.2463,72.2554,72.2372,72.2463,8114.0
2020-01-07 15:20:00,79.48,79.49,79.47,79.48,83237.0,72.2463,72.2554,72.2372,72.2463,83237.0
2020-01-07 15:25:00,79.48,79.49,79.47,79.48,26470.0,72.2463,72.2554,72.2372,72.2463,26470.0
2020-01-07 15:30:00,79.48,79.49,79.46,79.47,41186.0,72.2463,72.2554,72.2282,72.2372,41186.0
2020-01-07 15:35:00,79.48,79.48,79.43,79.44,46829.0,72.2463,72.2463,72.2009,72.21,46829.0
2020-01-07 15:40:00,79.44,79.46,79.43,79.45,34340.0,72.21,72.2282,72.2009,72.2191,34340.0
2020-01-07 15:45:00,79.45,79.46,79.43,79.44,68373.0,72.2191,72.2282,72.2009,72.21,68373.0
2020-01-07 15:50:00,79.43,79.44,79.36,79.4,88865.0,72.2009,72.21,72.1373,72.1736,88865.0
2020-01-07 15:55:00,79.4,79.41,79.37,79.4,144219.0,72.1736,72.1827,72.1464,72.1736,144219.0
2020-01-08 09:30:00,79.37,79.47,79.32,79.46,60738.0,72.1464,72.2372,72.1009,72.2282,60738.0
2020-01-08 09:35:00,79.45,79.48,79.41,79.45,38870.0,72.2191,72.2463,72.1827,72.2191,38870.0
2020-01-08 09:40:00,79.45,79.48,79.45,79.48,154623.0,72.2191,72.2463,72.2191,72.2463,154623.0
2020-01-08 09:45:00,79.48,79.5,79.46,79.5,146880.0,72.2463,72.2645,72.2282,72.2645,146880.0
2020-01-08 09:50:00,79.5,79.54,79.47,79.54,72362.0,72.2645,72.3009,72.2372,72.3009,72362.0
2020-01-08 09:55:00,79.54,79.57,79.54,79.55,370741.0,72.3009,72.3281,72.3009,72.31,370741.0
2020-01-08 10:00:00,79.55,79.57,79.55,79.56,61763.0,72.31,72.3281,72.31,72.3191,61763.0
2020-01-08 10:05:00,79.58,79.58,79.56,79.56,3600.0,72.3372,72.3372,72.3191,72.3191,3600.0
2020-01-08 10:10:00,79.55,79.61,79.54,79.6,15362.0,72.31,72.3645,72.3009,72.3554,15362.0
2020-01-08 10:15:00,79.61,79.63,79.56,79.56,4651.0,72.3645,72.3827,72.3191,72.3191,4651.0
2020-01-08 10:20:00,79.57,79.58,79.52,79.53,25356.0,72.3281,72.3372,72.2827,72.2918,25356.0
2020-01-08 10:25:00,79.53,79.54,79.5,79.5,13978.0,72.2918,72.3009,72.2645,72.2645,13978.0
2020-01-08 10:30:00,79.5,79.52,79.46,79.47,8078.0,72.2645,72.2827,72.2282,72.2372,8078.0
2020-01-08 10:35:00,79.46,79.5,79.46,79.5,7951.0,72.2282,72.2645,72.2282,72.2645,7951.0
2020-01-08 10:40:00,79.5,79.51,79.45,79.46,35219.0,72.2645,72.2736,72.2191,72.2282,35219.0
2020-01-08 10:45:00,79.45,79.46,79.4,79.42,22382.0,72.2191,72.2282,72.1736,72.1918,22382.0
2020-01-08 10:50:00,79.42,79.48,79.42,79.46,67861.0,72.1918,72.2463,72.1918,72.2282,67861.0
2020-01-08 10:55:00,79.47,79.49,79.46,79.48,14988.0,72.2372,72.2554,72.2282,72.2463,14988.0
2020-01-08 11:00:00,79.48,79.48,79.42,79.45,9835.0,72.2463,72.2463,72.1918,72.2191,9835.0
2020-01-08 11:05:00,79.45,79.5,79.45,79.5,37933.0,72.2191,72.2645,72.2191,72.2645,37933.0
2020-01-08 11:10:00,79.5,79.53,79.5,79.51,40618.0,72.2645,72.2918,72.2645,72.2736,40618.0
2020-01-08 11:15:00,79.52,79.54,79.51,79.53,11187.0,72.2827,72.3009,72.2736,72.2918,11187.0
2020-01-08 11:20:00,79.54,79.54,79.5,79.51,8800.0,72.3009,72.3009,72.2645,72.2736,8800.0
2020-01-08 11:25:00,79.5,79.65,79.44,79.61,44160.0,72.2645,72.4009,72.21,72.3645,44160.0
2020-01-08 11:30:00,79.61,79.61,79.47,79.57,20417.0,72.3645,72.3645,72.2372,72.3281,20417.0
2020-01-08 11:35:00,79.57,79.72,79.55,79.71,12634.0,72.3281,72.4645,72.31,72.4554,12634.0
2020-01-08 11:40:00,79.72,79.85,79.72,79.85,11306.0,72.4645,72.5827,72.4645,72.5827,11306.0
2020-01-08 11:45:00,79.85,79.87,79.82,79.86,31701.0,72.5827,72.6008,72.5554,72.5918,31701.0
2020-01-08 11:50:00,79.86,79.92,79.86,79.91,19101.0,72.5918,72.6463,72.5918,72.6372,19101.0
2020-01-08 11:55:00,79.92,79.92,79.83,79.84,15328.0,72.6463,72.6463,72.5645,72.5736,15328.0
2020-01-08 12:00:00,79.84,79.89,79.84,79.89,7350.0,72.5736,72.619,72.5736,72.619,7350.0
2020-01-08 12:05:00,79.89,79.91,79.87,79.9,3900.0,72.619,72.6372,72.6008,72.6281,3900.0
2020-01-08 12:10:00,79.9,79.9,79.83,79.84,7231.0,72.6281,72.6281,72.5645,72.5736,7231.0
2020-01-08 12:15:00,79.85,79.88,79.85,79.88,2887.0,72.5827,72.6099,72.5827,72.6099,2887.0
2020-01-08 12:20:00,79.87,79.9,79.86,79.9,4881.0,72.6008,72.6281,72.5918,72.6281,4881.0
2020-01-08 12:25:00,79.89,79.92,79.88,79.89,6063.0,72.619,72.6463,72.6099,72.619,6063.0
2020-01-08 12:30:00,79.9,79.9,79.87,79.88,2713.0,72.6281,72.6281,72.6008,72.6099,2713.0
2020-01-08 12:35:00,79.87,79.87,79.85,79.86,57983.0,72.6008,72.6008,72.5827,72.5918,57983.0
2020-01-08 12:40:00,79.85,79.87,79.85,79.86,17396.0,72.5827,72.6008,72.5827,72.5918,17396.0
2020-01-08 12:45:00,79.87,79.89,79.87,79.89,11062.0,72.6008,72.619,72.6008,72.619,11062.0
2020-01-08 12:50:00,79.88,79.89,79.86,79.89,8056.0,72.6099,72.619,72.5918,72.619,8056.0
2020-01-08 12:55:00,79.89,79.91,79.88,79.9,4579.0,72.619,72.6372,72.6099,72.6281,4579.0
2020-01-08 13:00:00,79.89,79.9,79.87,79.88,7794.0,72.619,72.6281,72.6008,72.6099,7794.0
2020-01-08 13:05:00,79.89,79.89,79.86,79.88,1916.0,72.619,72.619,72.5918,72.6099,1916.0
2020-01-08 13:10:00,79.86,79.87,79.84,79.87,24720.0,72.5918,72.6008,72.5736,72.6008,24720.0
2020-01-08 13:15:00,79.86,79.86,79.84,79.85,67511.0,72.5918,72.5918,72.5736,72.5827,67511.0
2020-01-08 13:20:00,79.85,79.87,79.84,79.87,11027.0,72.5827,72.6008,72.5736,72.6008,11027.0
2020-01-08 13:25:00,79.86,79.88,79.86,79.88,5889.0,72.5918,72.6099,72.5918,72.6099,5889.0
2020-01-08 13:30:00,79.88,79.89,79.87,79.89,9700.0,72.6099,72.619,72.6008,72.619,9700.0
2020-01-08 13:35:00,79.89,79.91,79.88,79.9,12545.0,72.619,72.6372,72.6099,72.6281,12545.0
2020-01-08 13:40:00,79.91,79.91,79.89,79.89,6768.0,72.6372,72.6372,72.619,72.619,6768.0
2020-01-08 13:45:00,79.89,79.89,79.88,79.88,4973.0,72.619,72.619,72.6099,72.6099,4973.0
2020-01-08 13:50:00,79.88,79.89,79.84,79.86,45463.0,72.6099,72.619,72.5736,72.5918,45463.0
2020-01-08 13:55:00,79.85,79.86,79.82,79.83,248398.0,72.5827,72.5918,72.5554,72.5645,248398.0
2020-01-08 14:00:00,79.84,79.86,79.84,79.85,12600.0,72.5736,72.5918,72.5736,72.5827,12600.0
2020-01-08 14:05:00,79.86,79.89,79.85,79.88,6459.0,72.5918,72.619,72.5827,72.6099,6459.0
2020-01-08 14:10:00,79.88,79.89,79.87,79.88,8045.0,72.6099,72.619,72.6008,72.6099,8045.0
2020-01-08 14:15:00,79.88,79.89,79.87,79.89,5572.0,72.6099,72.619,72.6008,72.619,5572.0
2020-01-08 14:20:00,79.88,79.89,79.88,79.89,11910.0,72.6099,72.619,72.6099,72.619,11910.0
2020-01-08 14:25:00,79.88,79.89,79.86,79.87,8172.0,72.6099,72.619,72.5918,72.6008,8172.0
2020-01-08 14:30:00,79.87,79.88,79.85,79.87,5806.0,72.6008,72.6099,72.5827,72.6008,5806.0
2020-01-08 14:35:00,79.87,79.88,79.86,79.87,4000.0,72.6008,72.6099,72.5918,72.6008,4000.0
2020-01-08 14:40:00,79.87,79.89,79.87,79.88,23260.0,72.6008,72.619,72.6008,72.6099,23260.0
2020-01-08 14:45:00,79.88,79.91,79.88,79.9,13694.0,72.6099,72.6372,72.6099,72.6281,13694.0
2020-01-08 14:50:00,79.91,79.92,79.9,79.92,6448.0,72.6372,72.6463,72.6281,72.6463,6448.0
2020-01-08 14:55:00,79.91,79.93,79.91,79.92,6885.0,72.6372,72.6554,72.6372,72.6463,6885.0
2020-01-08 15:00:00,79.93,79.95,79.93,79.95,11075.0,72.6554,72.6736,72.6554,72.6736,11075.0
2020-01-08 15:05:00,79.95,79.97,79.94,79.96,9654.0,72.6736,72.6917,72.6645,72.6827,9654.0
2020-01-08 15:10:00,79.96,79.99,79.94,79.99,20306.0,72.6827,72.7099,72.6645,72.7099,20306.0
2020-01-08 15:15:00,79.98,79.99,79.97,79.98,8064.0,72.7008,72.7099,72.6917,72.7008,8064.0
2020-01-08 15:20:00,79.98,80.02,79.97,80.01,37992.0,72.7008,72.7372,72.6917,72.7281,37992.0
2020-01-08 15:25:00,80.01,80.03,80.0,80.02,18390.0,72.7281,72.7463,72.719,72.7372,18390.0
2020-01-08 15:30:00,80.01,80.02,79.98,79.99,84127.0,72.7281,72.7372,72.7008,72.7099,84127.0
2020-01-08 15:35:00,79.99,79.99,79.96,79.98,11744.0,72.7099,72.7099,72.6827,72.7008,11744.0
2020-01-08 15:40:00,79.98,79.98,79.95,79.95,14746.0,72.7008,72.7008,72.6736,72.6736,14746.0
2020-01-08 15:45:00,79.95,79.96,79.8,79.8,265086.0,72.6736,72.6827,72.5372,72.5372,265086.0
2020-01-08 15:50:00,79.81,79.84,79.75,79.79,115639.0,72.5463,72.5736,72.4918,72.5281,115639.0
2020-01-08 15:55:00,79.78,79.79,79.7,79.72,192291.0,72.519,72.5281,72.4463,72.4645,192291.0
2020-01-09 09:30:00,80.11,80.15,80.08,80.13,132432.0,72.819,72.8554,72.7917,72.8372,132432.0
2020-01-09 09:35:00,80.13,80.15,80.04,80.12,58886.0,72.8372,72.8554,72.7554,72.8281,58886.0
2020-01-09 09:40:00,80.11,80.12,80.05,80.06,30473.0,72.819,72.8281,72.7645,72.7736,30473.0
2020-01-09 09:45:00,80.04,80.08,80.0,80.06,138501.0,72.7554,72.7917,72.719,72.7736,138501.0
2020-01-09 09:50:00,80.06,80.1,80.06,80.08,102805.0,72.7736,72.8099,72.7736,72.7917,102805.0
2020-01-09 09:55:00,80.08,80.09,80.03,80.05,145689.0,72.7917,72.8008,72.7463,72.7645,145689.0
2020-01-09 10:00:00,80.06,80.07,80.0,80.03,14050.0,72.7736,72.7826,72.719,72.7463,14050.0
2020-01-09 10:05:00,80.03,80.04,80.02,80.03,12978.0,72.7463,72.7554,72.7372,72.7463,12978.0
2020-01-09 10:10:00,80.03,80.06,80.02,80.04,5248.0,72.7463,72.7736,72.7372,72.7554,5248.0
2020-01-09 10:15:00,80.04,80.06,80.02,80.06,13834.0,72.7554,72.7736,72.7372,72.7736,13834.0
2020-01-09 10:20:00,80.05,80.07,80.05,80.06,14454.0,72.7645,72.7826,72.7645,72.7736,14454.0
2020-01-09 10:25:00,80.06,80.09,80.06,80.08,16033.0,72.7736,72.8008,72.7736,72.7917,16033.0
2020-01-09 10:30:00,80.08,80.1,80.07,80.08,14788.0,72.7917,72.8099,72.7826,72.7917,14788.0
2020-01-09 10:35:00,80.09,80.13,80.06,80.13,9617.0,72.8008,72.8372,72.7736,72.8372,9617.0
2020-01-09 10:40:00,80.13,80.13,80.1,80.11,15289.0,72.8372,72.8372,72.8099,72.819,15289.0
2020-01-09 10:45:00,80.11,80.13,80.09,80.12,11071.0,72.819,72.8372,72.8008,72.8281,11071.0
2020-01-09 10:50:00,80.13,80.14,80.12,80.12,15535.0,72.8372,72.8463,72.8281,72.8281,15535.0
2020-01-09 10:55:00,80.12,80.14,80.11,80.13,3600.0,72.8281,72.8463,72.819,72.8372,3600.0
2020-01-09 11:00:00,80.13,80.13,80.11,80.11,6381.0,72.8372,72.8372,72.819,72.819,6381.0
2020-01-09 11:05:00,80.12,80.12,80.08,80.09,5212.0,72.8281,72.8281,72.7917,72.8008,5212.0
2020-01-09 11:10:00,80.08,80.1,80.07,80.07,9201.0,72.7917,72.8099,72.7826,72.7826,9201.0
2020-01-09 11:15:00,80.07,80.08,80.07,80.08,4888.0,72.7826,72.7917,72.7826,72.7917,4888.0
2020-01-09 11:20:00,80.09,80.09,80.05,80.06,4427.0,72.8008,72.8008,72.7645,72.7736,4427.0
2020-01-09 11:25:00,80.06,80.06,80.03,80.06,15791.0,72.7736,72.7736,72.7463,72.7736,15791.0
2020-01-09 11:30:00,80.06,80.11,80.05,80.08,7739.0,72.7736,72.819,72.7645,72.7917,7739.0
2020-01-09 11:35:00,80.09,80.13,80.08,80.12,9297.0,72.8008,72.8372,72.7917,72.8281,9297.0
2020-01-09 11:40:00,80.12,80.12,80.1,80.11,12046.0,72.8281,72.8281,72.8099,72.819,12046.0
2020-01-09 11:45:00,80.11,80.15,80.1,80.15,8871.0,72.819,72.8554,72.8099,72.8554,8871.0
2020-01-09 11:50:00,80.15,80.16,80.14,80.14,9185.0,72.8554,72.8645,72.8463,72.8463,9185.0
2020-01-09 11:55:00,80.14,80.16,80.11,80.15,116968.0,72.8463,72.8645,72.819,72.8554,116968.0
2020-01-09 12:00:00,80.16,80.16,80.14,80.16,76793.0,72.8645,72.8645,72.8463,72.8645,76793.0
2020-01-09 12:05:00,80.16,80.17,80.14,80.15,6780.0,72.8645,72.8735,72.8463,72.8554,6780.0
2020-01-09 12:10:00,80.15,80.15,80.12,80.13,6192.0,72.8554,72.8554,72.8281,72.8372,6192.0
2020-01-09 12:15:00,80.13,80.14,80.12,80.12,14257.0,72.8372,72.8463,72.8281,72.8281,14257.0
2020-01-09 12:20:00,80.12,80.13,80.04,80.05,11261.0,72.8281,72.8372,72.7554,72.7645,11261.0
2020-01-09 12:25:00,80.06,80.06,80.03,80.05,6905.0,72.7736,72.7736,72.7463,72.7645,6905.0
2020-01-09 12:30:00,80.05,80.05,79.97,79.97,4307.0,72.7645,72.7645,72.6917,72.6917,4307.0
2020-01-09 12:35:00,79.98,80.01,79.97,79.98,7090.0,72.7008,72.7281,72.6917,72.7008,7090.0
2020-01-09 12:40:00,79.97,79.98,79.93,79.94,7100.0,72.6917,72.7008,72.6554,72.6645,7100.0
2020-01-09 12:45:00,79.94,80.0,79.94,79.99,13374.0,72.6645,72.719,72.6645,72.7099,13374.0
2020-01-09 12:50:00,80.0,80.03,80.0,80.02,8698.0,72.719,72.7463,72.719,72.7372,8698.0
2020-01-09 12:55:00,80.03,80.03,80.01,80.03,4871.0,72.7463,72.7463,72.7281,72.7463,4871.0
2020-01-09 13:00:00,80.03,80.06,80.01,80.06,8986.0,72.7463,72.7736,72.7281,72.7736,8986.0
2020-01-09 13:05:00,80.05,80.06,80.03,80.03,12220.0,72.7645,72.7736,72.7463,72.7463,12220.0
2020-01-09 13:10:00,80.03,80.06,80.02,80.05,6884.0,72.7463,72.7736,72.7372,72.7645,6884.0
2020-01-09 13:15:00,80.05,80.06,79.99,80.01,30360.0,72.7645,72.7736,72.7099,72.7281,30360.0
2020-01-09 13:20:00,80.01,80.02,79.99,80.0,3017.0,72.7281,72.7372,72.7099,72.719,3017.0
2020-01-09 13:25:00,80.0,80.06,79.99,80.05,3700.0,72.719,72.7736,72.7099,72.7645,3700.0
2020-01-09 13:30:00,80.06,80.06,80.05,80.06,2700.0,72.7736,72.7736,72.7645,72.7736,2700.0
2020-01-09 13:35:00,80.05,80.06,80.03,80.06,12334.0,72.7645,72.7736,72.7463,72.7736,12334.0
2020-01-09 13:40:00,80.06,80.08,80.05,80.08,4667.0,72.7736,72.7917,72.7645,72.7917,4667.0
2020-01-09 13:45:00,80.07,80.08,80.07,80.08,5083.0,72.7826,72.7917,72.7826,72.7917,5083.0
2020-01-09 13:50:00,80.09,80.1,80.06,80.07,25994.0,72.8008,72.8099,72.7736,72.7826,25994.0
2020-01-09 13:55:00,80.07,80.08,80.06,80.07,3743.0,72.7826,72.7917,72.7736,72.7826,3743.0
2020-01-09 14:00:00,80.06,80.1,80.06,80.08,7200.0,72.7736,72.8099,72.7736,72.7917,7200.0
2020-01-09 14:05:00,80.08,80.09,80.06,80.09,12292.0,72.7917,72.8008,72.7736,72.8008,12292.0
2020-01-09 14:10:00,80.08,80.1,80.07,80.09,4961.0,72.7917,72.8099,72.7826,72.8008,4961.0
2020-01-09 14:15:00,80.09,80.11,80.09,80.09,5795.0,72.8008,72.819,72.8008,72.8008,5795.0
2020-01-09 14:20:00,80.09,80.11,80.08,80.09,10919.0,72.8008,72.819,72.7917,72.8008,10919.0
2020-01-09 14:25:00,80.1,80.11,80.09,80.1,26418.0,72.8099,72.819,72.8008,72.8099,26418.0
2020-01-09 14:30:00,80.11,80.13,80.1,80.13,6567.0,72.819,72.8372,72.8099,72.8372,6567.0
2020-01-09 14:35:00,80.13,80.17,80.12,80.16,27238.0,72.8372,72.8735,72.8281,72.8645,27238.0
2020-01-09 14:40:00,80.16,80.18,80.16,80.17,13680.0,72.8645,72.8826,72.8645,72.8735,13680.0
2020-01-09 14:45:00,80.17,80.17,80.12,80.13,32100.0,72.8735,72.8735,72.8281,72.8372,32100.0
2020-01-09 14:50:00,80.13,80.14,80.12,80.12,10598.0,72.8372,72.8463,72.8281,72.8281,10598.0
2020-01-09 14:55:00,80.12,80.14,80.12,80.14,3610.0,72.8281,72.8463,72.8281,72.8463,3610.0
2020-01-09 15:00:00,80.14,80.14,80.12,80.13,6675.0,72.8463,72.8463,72.8281,72.8372,6675.0
2020-01-09 15:05:00,80.13,80.13,80.11,80.11,15366.0,72.8372,72.8372,72.819,72.819,15366.0
2020-01-09 15:10:00,80.11,80.12,80.08,80.1,11740.0,72.819,72.8281,72.7917,72.8099,11740.0
2020-01-09 15:15:00,80.1,80.12,80.09,80.11,7377.0,72.8099,72.8281,72.8008,72.819,7377.0
2020-01-09 15:20:00,80.11,80.11,80.08,80.08,4400.0,72.819,72.819,72.7917,72.7917,4400.0
2020-01-09 15:25:00,80.08,80.11,80.08,80.11,32115.0,72.7917,72.819,72.7917,72.819,32115.0
2020-01-09 15:30:00,80.11,80.13,80.11,80.11,12999.0,72.819,72.8372,72.819,72.819,12999.0
2020-01-09 15:35:00,80.11,80.11,80.08,80.1,11354.0,72.819,72.819,72.7917,72.8099,11354.0
2020-01-09 15:40:00,80.09,80.12,80.09,80.12,8185.0,72.8008,72.8281,72.8008,72.8281,8185.0
2020-01-09 15:45:00,80.12,80.12,80.08,80.09,15215.0,72.8281,72.8281,72.7917,72.8008,15215.0
2020-01-09 15:50:00,80.09,80.12,80.08,80.12,28441.0,72.8008,72.8281,72.7917,72.8281,28441.0
2020-01-09 15:55:00,80.13,80.18,80.12,80.17,49252.0,72.8372,72.8826,72.8281,72.8735,49252.0
2020-01-10 09:30:00,80.28,80.31,80.21,80.21,41686.0,72.9735,73.0008,72.9099,72.9099,41686.0
2020-01-10 09:35:00,80.24,80.24,80.18,80.18,30961.0,72.9372,72.9372,72.8826,72.8826,30961.0
2020-01-10 09:40:00,80.19,80.23,80.17,80.21,17235.0,72.8917,72.9281,72.8735,72.9099,17235.0
2020-01-10 09:45:00,80.2,80.23,80.15,80.23,19019.0,72.9008,72.9281,72.8554,72.9281,19019.0
2020-01-10 09:50:00,80.24,80.28,80.24,80.26,7871.0,72.9372,72.9735,72.9372,72.9553,7871.0
2020-01-10 09:55:00,80.27,80.3,80.25,80.3,10630.0,72.9644,72.9917,72.9463,72.9917,10630.0
2020-01-10 10:00:00,80.3,80.33,80.29,80.33,7444.0,72.9917,73.019,72.9826,73.019,7444.0
2020-01-10 10:05:00,80.33,80.37,80.33,80.36,10628.0,73.019,73.0553,73.019,73.0462,10628.0
2020-01-10 10:10:00,80.37,80.37,80.3,80.31,37031.0,73.0553,73.0553,72.9917,73.0008,37031.0
2020-01-10 10:15:00,80.32,80.35,80.32,80.34,228768.0,73.0099,73.0372,73.0099,73.0281,228768.0
2020-01-10 10:20:00,80.34,80.34,80.32,80.34,14498.0,73.0281,73.0281,73.0099,73.0281,14498.0
2020-01-10 10:25:00,80.34,80.34,80.31,80.34,18778.0,73.0281,73.0281,73.0008,73.0281,18778.0
2020-01-10 10:30:00,80.33,80.34,80.31,80.33,9312.0,73.019,73.0281,73.0008,73.019,9312.0
2020-01-10 10:35:00,80.33,80.34,80.31,80.34,39625.0,73.019,73.0281,73.0008,73.0281,39625.0
2020-01-10 10:40:00,80.34,80.35,80.33,80.34,81564.0,73.0281,73.0372,73.019,73.0281,81564.0
2020-01-10 10:45:00,80.34,80.36,80.31,80.31,12650.0,73.0281,73.0462,73.0008,73.0008,12650.0
2020-01-10 10:50:00,80.3,80.31,80.28,80.29,8632.0,72.9917,73.0008,72.9735,72.9826,8632.0
2020-01-10 10:55:00,80.3,80.34,80.29,80.33,11767.0,72.9917,73.0281,72.9826,73.019,11767.0
2020-01-10 11:00:00,80.33,80.34,80.32,80.33,13898.0,73.019,73.0281,73.0099,73.019,13898.0
2020-01-10 11:05:00,80.33,80.34,80.31,80.34,14382.0,73.019,73.0281,73.0008,73.0281,14382.0
2020-01-10 11:10:00,80.34,80.34,80.33,80.34,18556.0,73.0281,73.0281,73.019,73.0281,18556.0
2020-01-10 11:15:00,80.34,80.34,80.3,80.31,24562.0,73.0281,73.0281,72.9917,73.0008,24562.0
2020-01-10 11:20:00,80.31,80.33,80.26,80.27,82935.0,73.0008,73.019,72.9553,72.9644,82935.0
2020-01-10 11:25:00,80.27,80.28,80.22,80.23,19478.0,72.9644,72.9735,72.919,72.9281,19478.0
2020-01-10 11:30:00,80.21,80.21,80.16,80.2,18644.0,72.9099,72.9099,72.8645,72.9008,18644.0
2020-01-10 11:35:00,80.2,80.23,80.18,80.22,150350.0,72.9008,72.9281,72.8826,72.919,150350.0
2020-01-10 11:40:00,80.23,80.23,80.15,80.17,27521.0,72.9281,72.9281,72.8554,72.8735,27521.0
2020-01-10 11:45:00,80.18,80.19,80.14,80.15,7103.0,72.8826,72.8917,72.8463,72.8554,7103.0
2020-01-10 11:50:00,80.15,80.2,80.14,80.17,6872.0,72.8554,72.9008,72.8463,72.8735,6872.0
2020-01-10 11:55:00,80.17,80.19,80.17,80.17,23929.0,72.8735,72.8917,72.8735,72.8735,23929.0
2020-01-10 12:00:00,80.17,80.17,80.11,80.13,15148.0,72.8735,72.8735,72.819,72.8372,15148.0
2020-01-10 12:05:00,80.13,80.15,80.06,80.07,35051.0,72.8372,72.8554,72.7736,72.7826,35051.0
2020-01-10 12:10:00,80.06,80.11,80.04,80.09,11032.0,72.7736,72.819,72.7554,72.8008,11032.0
2020-01-10 12:15:00,80.09,80.09,80.06,80.09,6210.0,72.8008,72.8008,72.7736,72.8008,6210.0
2020-01-10 12:20:00,80.09,80.11,80.07,80.09,5834.0,72.8008,72.819,72.7826,72.8008,5834.0
2020-01-10 12:25:00,80.1,80.15,80.1,80.15,20596.0,72.8099,72.8554,72.8099,72.8554,20596.0
2020-01-10 12:30:00,80.15,80.17,80.14,80.16,16900.0,72.8554,72.8735,72.8463,72.8645,16900.0
2020-01-10 12:35:00,80.16,80.18,80.14,80.17,28910.0,72.8645,72.8826,72.8463,72.8735,28910.0
2020-01-10 12:40:00,80.17,80.19,80.16,80.17,5700.0,72.8735,72.8917,72.8645,72.8735,5700.0
2020-01-10 12:45:00,80.18,80.2,80.17,80.2,29380.0,72.8826,72.9008,72.8735,72.9008,29380.0
2020-01-10 12:50:00,80.19,80.2,80.18,80.19,56206.0,72.8917,72.9008,72.8826,72.8917,56206.0
2020-01-10 12:55:00,80.2,80.2,80.16,80.17,89870.0,72.9008,72.9008,72.8645,72.8735,89870.0
2020-01-10 13:00:00,80.17,80.21,80.16,80.21,58086.0,72.8735,72.9099,72.8645,72.9099,58086.0
2020-01-10 13:05:00,80.2,80.22,80.19,80.22,13557.0,72.9008,72.919,72.8917,72.919,13557.0
2020-01-10 13:10:00,80.22,80.24,80.21,80.24,9578.0,72.919,72.9372,72.9099,72.9372,9578.0
2020-01-10 13:15:00,80.24,80.25,80.23,80.24,89671.0,72.9372,72.9463,72.9281,72.9372,89671.0
2020-01-10 13:20:00,80.24,80.24,80.23,80.23,3265.0,72.9372,72.9372,72.9281,72.9281,3265.0
2020-01-10 13:25:00,80.23,80.24,80.22,80.23,13034.0,72.9281,72.9372,72.919,72.9281,13034.0
2020-01-10 13:30:00,80.23,80.23,80.22,80.22,6801.0,72.9281,72.9281,72.919,72.919,6801.0
2020-01-10 13:35:00,80.23,80.23,80.22,80.22,24815.0,72.9281,72.9281,72.919,72.919,24815.0
2020-01-10 13:40:00,80.22,80.25,80.2,80.24,73822.0,72.919,72.9463,72.9008,72.9372,73822.0
2020-01-10 13:45:00,80.25,80.25,80.24,80.25,14409.0,72.9463,72.9463,72.9372,72.9463,14409.0
2020-01-10 13:50:00,80.25,80.25,80.22,80.23,16726.0,72.9463,72.9463,72.919,72.9281,16726.0
2020-01-10 13:55:00,80.23,80.23,80.22,80.22,110470.0,72.9281,72.9281,72.919,72.919,110470.0
2020-01-10 14:00:00,80.22,80.23,80.2,80.2,41467.0,72.919,72.9281,72.9008,72.9008,41467.0
2020-01-10 14:05:00,80.2,80.21,80.18,80.18,29120.0,72.9008,72.9099,72.8826,72.8826,29120.0
2020-01-10 14:10:00,80.19,80.19,80.13,80.13,23058.0,72.8917,72.8917,72.8372,72.8372,23058.0
2020-01-10 14:15:00,80.13,80.17,80.12,80.17,31848.0,72.8372,72.8735,72.8281,72.8735,31848.0
2020-01-10 14:20:00,80.16,80.16,80.15,80.15,39744.0,72.8645,72.8645,72.8554,72.8554,39744.0
2020-01-10 14:25:00,80.15,80.15,80.13,80.14,30206.0,72.8554,72.8554,72.8372,72.8463,30206.0
2020-01-10 14:30:00,80.14,80.14,80.11,80.11,13284.0,72.8463,72.8463,72.819,72.819,13284.0
2020-01-10 14:35:00,80.12,80.12,80.1,80.11,43004.0,72.8281,72.8281,72.8099,72.819,43004.0
2020-01-10 14:40:00,80.11,80.11,80.08,80.09,17146.0,72.819,72.819,72.7917,72.8008,17146.0
2020-01-10 14:45:00,80.09,80.1,80.06,80.09,40531.0,72.8008,72.8099,72.7736,72.8008,40531.0
2020-01-10 14:50:00,80.09,80.1,80.09,80.09,3600.0,72.8008,72.8099,72.8008,72.8008,3600.0
2020-01-10 14:55:00,80.09,80.12,80.09,80.11,50858.0,72.8008,72.8281,72.8008,72.819,50858.0
2020-01-10 15:00:00,80.11,80.11,80.05,80.07,42274.0,72.819,72.819,72.7645,72.7826,42274.0
2020-01-10 15:05:00,80.08,80.08,80.02,80.03,20114.0,72.7917,72.7917,72.7372,72.7463,20114.0
2020-01-10 15:10:00,80.03,80.05,80.01,80.02,37414.0,72.7463,72.7645,72.7281,72.7372,37414.0
2020-01-10 15:15:00,80.01,80.03,80.0,80.0,51853.0,72.7281,72.7463,72.719,72.719,51853.0
2020-01-10 15:20:00,80.0,80.03,79.99,80.02,39712.0,72.719,72.7463,72.7099,72.7372,39712.0
2020-01-10 15:25:00,80.02,80.03,80.0,80.02,38793.0,72.7372,72.7463,72.719,72.7372,38793.0
2020-01-10 15:30:00,80.01,80.01,79.95,79.95,66388.0,72.7281,72.7281,72.6736,72.6736,66388.0
2020-01-10 15:35:00,79.95,79.97,79.93,79.94,99252.0,72.6736,72.6917,72.6554,72.6645,99252.0
2020-01-10 15:40:00,79.94,79.96,79.89,79.94,53118.0,72.6645,72.6827,72.619,72.6645,53118.0
2020-01-10 15:45:00,79.94,79.97,79.9,79.9,63399.0,72.6645,72.6917,72.6281,72.6281,63399.0
2020-01-10 15:50:00,79.89,79.99,79.89,79.98,108239.0,72.619,72.7099,72.619,72.7008,108239.0
2020-01-10 15:55:00,79.98,80.01,79.97,80.0,171254.0,72.7008,72.7281,72.6917,72.719,171254.0
2020-01-13 09:30:00,80.19,80.22,80.1,80.12,64228.0,72.8917,72.919,72.8099,72.8281,64228.0
2020-01-13 09:35:00,80.11,80.16,80.1,80.14,36685.0,72.819,72.8645,72.8099,72.8463,36685.0
2020-01-13 09:40:00,80.13,80.17,80.06,80.17,117718.0,72.8372,72.8735,72.7736,72.8735,117718.0
2020-01-13 09:45:00,80.17,80.18,80.14,80.18,11193.0,72.8735,72.8826,72.8463,72.8826,11193.0
2020-01-13 09:50:00,80.19,80.19,80.14,80.16,13561.0,72.8917,72.8917,72.8463,72.8645,13561.0
2020-01-13 09:55:00,80.16,80.23,80.16,80.23,14239.0,72.8645,72.9281,72.8645,72.9281,14239.0
2020-01-13 10:00:00,80.23,80.23,80.21,80.22,12659.0,72.9281,72.9281,72.9099,72.919,12659.0
2020-01-13 10:05:00,80.22,80.22,80.19,80.2,7628.0,72.919,72.919,72.8917,72.9008,7628.0
2020-01-13 10:10:00,80.21,80.21,80.17,80.17,2778.0,72.9099,72.9099,72.8735,72.8735,2778.0
2020-01-13 10:15:00,80.18,80.21,80.18,80.18,9753.0,72.8826,72.9099,72.8826,72.8826,9753.0
2020-01-13 10:20:00,80.16,80.23,80.16,80.23,2291.0,72.8645,72.9281,72.8645,72.9281,2291.0
2020-01-13 10:25:00,80.24,80.25,80.22,80.23,4862.0,72.9372,72.9463,72.919,72.9281,4862.0
2020-01-13 10:30:00,80.24,80.25,80.2,80.21,3712.0,72.9372,72.9463,72.9008,72.9099,3712.0
2020-01-13 10:35:00,80.21,80.25,80.2,80.22,7622.0,72.9099,72.9463,72.9008,72.919,7622.0
2020-01-13 10:40:00,80.21,80.25,80.21,80.23,17173.0,72.9099,72.9463,72.9099,72.9281,17173.0
2020-01-13 10:45:00,80.23,80.28,80.23,80.28,12519.0,72.9281,72.9735,72.9281,72.9735,12519.0
2020-01-13 10:50:00,80.27,80.31,80.26,80.3,22569.0,72.9644,73.0008,72.9553,72.9917,22569.0
2020-01-13 10:55:00,80.31,80.32,80.29,80.31,16020.0,73.0008,73.0099,72.9826,73.0008,16020.0
2020-01-13 11:00:00,80.31,80.32,80.29,80.32,7226.0,73.0008,73.0099,72.9826,73.0099,7226.0
2020-01-13 11:05:00,80.31,80.33,80.31,80.32,7685.0,73.0008,73.019,73.0008,73.0099,7685.0
2020-01-13 11:10:00,80.31,80.33,80.3,80.31,6190.0,73.0008,73.019,72.9917,73.0008,6190.0
2020-01-13 11:15:00,80.31,80.35,80.3,80.33,20114.0,73.0008,73.0372,72.9917,73.019,20114.0
2020-01-13 11:20:00,80.33,80.34,80.32,80.32,11532.0,73.019,73.0281,73.0099,73.0099,11532.0
2020-01-13 11:25:00,80.32,80.39,80.29,80.33,152413.0,73.0099,73.0735,72.9826,73.019,152413.0
2020-01-13 11:30:00,80.35,80.38,80.31,80.36,31602.0,73.0372,73.0644,73.0008,73.0462,31602.0
2020-01-13 11:35:00,80.36,80.37,80.34,80.36,18520.0,73.0462,73.0553,73.0281,73.0462,18520.0
2020-01-13 11:40:00,80.37,80.39,80.36,80.39,3600.0,73.0553,73.0735,73.0462,73.0735,3600.0
2020-01-13 11:45:00,80.38,80.39,80.36,80.39,12254.0,73.0644,73.0735,73.0462,73.0735,12254.0
2020-01-13 11:50:00,80.4,80.4,80.37,80.38,9743.0,73.0826,73.0826,73.0553,73.0644,9743.0
2020-01-13 11:55:00,80.37,80.43,80.37,80.42,22935.0,73.0553,73.1099,73.0553,73.1008,22935.0
2020-01-13 12:00:00,80.43,80.45,80.42,80.44,7745.0,73.1099,73.1281,73.1008,73.119,7745.0
2020-01-13 12:05:00,80.44,80.45,80.43,80.44,39504.0,73.119,73.1281,73.1099,73.119,39504.0
2020-01-13 12:10:00,80.45,80.49,80.45,80.48,6848.0,73.1281,73.1644,73.1281,73.1553,6848.0
2020-01-13 12:15:00,80.48,80.49,80.48,80.48,2285.0,73.1553,73.1644,73.1553,73.1553,2285.0
2020-01-13 12:20:00,80.48,80.49,80.47,80.48,2908.0,73.1553,73.1644,73.1462,73.1553,2908.0
2020-01-13 12:25:00,80.47,80.48,80.46,80.47,8318.0,73.1462,73.1553,73.1371,73.1462,8318.0
2020-01-13 12:30:00,80.47,80.49,80.47,80.48,2310.0,73.1462,73.1644,73.1462,73.1553,2310.0
2020-01-13 12:35:00,80.48,80.48,80.46,80.47,467181.0,73.1553,73.1553,73.1371,73.1462,467181.0
2020-01-13 12:40:00,80.47,80.48,80.46,80.47,15245.0,73.1462,73.1553,73.1371,73.1462,15245.0
2020-01-13 12:45:00,80.46,80.47,80.46,80.47,2637.0,73.1371,73.1462,73.1371,73.1462,2637.0
2020-01-13 12:50:00,80.47,80.49,80.46,80.48,3054.0,73.1462,73.1644,73.1371,73.1553,3054.0
2020-01-13 12:55:00,80.48,80.49,80.47,80.48,25178.0,73.1553,73.1644,73.1462,73.1553,25178.0
2020-01-13 13:00:00,80.48,80.49,80.47,80.47,4332.0,73.1553,73.1644,73.1462,73.1462,4332.0
2020-01-13 13:05:00,80.48,80.5,80.47,80.5,7986.0,73.1553,73.1735,73.1462,73.1735,7986.0
2020-01-13 13:10:00,80.49,80.5,80.49,80.49,2000.0,73.1644,73.1735,73.1644,73.1644,2000.0
2020-01-13 13:15:00,80.49,80.5,80.48,80.5,9148.0,73.1644,73.1735,73.1553,73.1735,9148.0
2020-01-13 13:20:00,80.5,80.52,80.49,80.5,5699.0,73.1735,73.1917,73.1644,73.1735,5699.0
2020-01-13 13:25:00,80.49,80.5,80.48,80.49,1339.0,73.1644,73.1735,73.1553,73.1644,1339.0
2020-01-13 13:30:00,80.48,80.49,80.47,80.47,27152.0,73.1553,73.1644,73.1462,73.1462,27152.0
2020-01-13 13:35:00,80.48,80.48,80.46,80.47,14748.0,73.1553,73.1553,73.1371,73.1462,14748.0
2020-01-13 13:40:00,80.47,80.47,80.46,80.47,6709.0,73.1462,73.1462,73.1371,73.1462,6709.0
2020-01-13 13:45:00,80.47,80.47,80.46,80.47,464665.0,73.1462,73.1462,73.1371,73.1462,464665.0
2020-01-13 13:50:00,80.46,80.49,80.46,80.47,18054.0,73.1371,73.1644,73.1371,73.1462,18054.0
2020-01-13 13:55:00,80.47,80.48,80.46,80.46,5377.0,73.1462,73.1553,73.1371,73.1371,5377.0
2020-01-13 14:00:00,80.46,80.47,80.44,80.47,21096.0,73.1371,73.1462,73.119,73.1462,21096.0
2020-01-13 14:05:00,80.47,80.51,80.46,80.5,15564.0,73.1462,73.1826,73.1371,73.1735,15564.0
2020-01-13 14:10:00,80.5,80.52,80.49,80.51,26724.0,73.1735,73.1917,73.1644,73.1826,26724.0
2020-01-13 14:15:00,80.51,80.51,80.48,80.49,7182.0,73.1826,73.1826,73.1553,73.1644,7182.0
2020-01-13 14:20:00,80.5,80.52,80.5,80.52,2900.0,73.1735,73.1917,73.1735,73.1917,2900.0
2020-01-13 14:25:00,80.52,80.53,80.51,80.53,5965.0,73.1917,73.2008,73.1826,73.2008,5965.0
2020-01-13 14:30:00,80.53,80.54,80.52,80.54,9816.0,73.2008,73.2099,73.1917,73.2099,9816.0
2020-01-13 14:35:00,80.53,80.54,80.53,80.54,2450.0,73.2008,73.2099,73.2008,73.2099,2450.0
2020-01-13 14:40:00,80.54,80.54,80.51,80.52,12583.0,73.2099,73.2099,73.1826,73.1917,12583.0
2020-01-13 14:45:00,80.53,80.53,80.51,80.52,4567.0,73.2008,73.2008,73.1826,73.1917,4567.0
2020-01-13 14:50:00,80.51,80.53,80.51,80.53,21640.0,73.1826,73.2008,73.1826,73.2008,21640.0
2020-01-13 14:55:00,80.53,80.54,80.52,80.53,11527.0,73.2008,73.2099,73.1917,73.2008,11527.0
2020-01-13 15:00:00,80.53,80.54,80.52,80.54,32839.0,73.2008,73.2099,73.1917,73.2099,32839.0
2020-01-13 15:05:00,80.54,80.54,80.52,80.53,137104.0,73.2099,73.2099,73.1917,73.2008,137104.0
2020-01-13 15:10:00,80.53,80.54,80.52,80.52,4766.0,73.2008,73.2099,73.1917,73.1917,4766.0
2020-01-13 15:15:00,80.52,80.52,80.5,80.51,6082.0,73.1917,73.1917,73.1735,73.1826,6082.0
2020-01-13 15:20:00,80.5,80.51,80.5,80.51,3078.0,73.1735,73.1826,73.1735,73.1826,3078.0
2020-01-13 15:25:00,80.51,80.51,80.48,80.48,5235.0,73.1826,73.1826,73.1553,73.1553,5235.0
2020-01-13 15:30:00,80.48,80.52,80.48,80.52,13515.0,73.1553,73.1917,73.1553,73.1917,13515.0
2020-01-13 15:35:00,80.52,80.53,80.51,80.53,7735.0,73.1917,73.2008,73.1826,73.2008,7735.0
2020-01-13 15:40:00,80.53,80.54,80.51,80.52,15329.0,73.2008,73.2099,73.1826,73.1917,15329.0
2020-01-13 15:45:00,80.52,80.53,80.5,80.53,7799.0,73.1917,73.2008,73.1735,73.2008,7799.0
2020-01-13 15:50:00,80.53,80.58,80.53,80.58,38503.0,73.2008,73.2462,73.2008,73.2462,38503.0
2020-01-13 15:55:00,80.58,80.61,80.57,80.61,74736.0,73.2462,73.2735,73.2371,73.2735,74736.0
2020-01-14 09:30:00,80.44,80.49,80.41,80.47,43296.0,73.119,73.1644,73.0917,73.1462,43296.0
2020-01-14 09:35:00,80.46,80.51,80.42,80.48,36648.0,73.1371,73.1826,73.1008,73.1553,36648.0
2020-01-14 09:40:00,80.49,80.49,80.4,80.44,69829.0,73.1644,73.1644,73.0826,73.119,69829.0
2020-01-14 09:45:00,80.45,80.48,80.43,80.45,102110.0,73.1281,73.1553,73.1099,73.1281,102110.0
2020-01-14 09:50:00,80.46,80.46,80.37,80.42,18634.0,73.1371,73.1371,73.0553,73.1008,18634.0
2020-01-14 09:55:00,80.43,80.43,80.38,80.38,13583.0,73.1099,73.1099,73.0644,73.0644,13583.0
2020-01-14 10:00:00,80.39,80.45,80.36,80.44,13866.0,73.0735,73.1281,73.0462,73.119,13866.0
2020-01-14 10:05:00,80.44,80.45,80.42,80.45,18550.0,73.119,73.1281,73.1008,73.1281,18550.0
2020-01-14 10:10:00,80.45,80.49,80.44,80.49,11623.0,73.1281,73.1644,73.119,73.1644,11623.0
2020-01-14 10:15:00,80.48,80.49,80.45,80.45,8186.0,73.1553,73.1644,73.1281,73.1281,8186.0
2020-01-14 10:20:00,80.45,80.45,80.41,80.42,8433.0,73.1281,73.1281,73.0917,73.1008,8433.0
2020-01-14 10:25:00,80.43,80.47,80.42,80.46,11410.0,73.1099,73.1462,73.1008,73.1371,11410.0
2020-01-14 10:30:00,80.47,80.51,80.47,80.51,69788.0,73.1462,73.1826,73.1462,73.1826,69788.0
2020-01-14 10:35:00,80.51,80.52,80.49,80.52,9873.0,73.1826,73.1917,73.1644,73.1917,9873.0
2020-01-14 10:40:00,80.51,80.52,80.49,80.52,10490.0,73.1826,73.1917,73.1644,73.1917,10490.0
2020-01-14 10:45:00,80.52,80.52,80.48,80.48,11406.0,73.1917,73.1917,73.1553,73.1553,11406.0
2020-01-14 10:50:00,80.47,80.48,80.44,80.44,8310.0,73.1462,73.1553,73.119,73.119,8310.0
2020-01-14 10:55:00,80.43,80.47,80.41,80.46,24315.0,73.1099,73.1462,73.0917,73.1371,24315.0
2020-01-14 11:00:00,80.47,80.49,80.46,80.47,7791.0,73.1462,73.1644,73.1371,73.1462,7791.0
2020-01-14 11:05:00,80.47,80.52,80.46,80.52,9253.0,73.1462,73.1917,73.1371,73.1917,9253.0
2020-01-14 11:10:00,80.5,80.52,80.5,80.51,6950.0,73.1735,73.1917,73.1735,73.1826,6950.0
2020-01-14 11:15:00,80.51,80.52,80.5,80.51,5986.0,73.1826,73.1917,73.1735,73.1826,5986.0
2020-01-14 11:20:00,80.51,80.52,80.48,80.5,24575.0,73.1826,73.1917,73.1553,73.1735,24575.0
2020-01-14 11:25:00,80.51,80.52,80.49,80.51,40696.0,73.1826,73.1917,73.1644,73.1826,40696.0
2020-01-14 11:30:00,80.51,80.52,80.49,80.5,15415.0,73.1826,73.1917,73.1644,73.1735,15415.0
2020-01-14 11:35:00,80.51,80.53,80.51,80.53,13128.0,73.1826,73.2008,73.1826,73.2008,13128.0
2020-01-14 11:40:00,80.53,80.53,80.5,80.51,49706.0,73.2008,73.2008,73.1735,73.1826,49706.0
2020-01-14 11:45:00,80.51,80.53,80.51,80.53,3574.0,73.1826,73.2008,73.1826,73.2008,3574.0
2020-01-14 11:50:00,80.53,80.55,80.52,80.55,9503.0,73.2008,73.219,73.1917,73.219,9503.0
2020-01-14 11:55:00,80.55,80.56,80.54,80.55,35114.0,73.219,73.228,73.2099,73.219,35114.0
2020-01-14 12:00:00,80.56,80.57,80.55,80.56,6740.0,73.228,73.2371,73.219,73.228,6740.0
2020-01-14 12:05:00,80.56,80.56,80.55,80.56,2432.0,73.228,73.228,73.219,73.228,2432.0
2020-01-14 12:10:00,80.56,80.58,80.55,80.57,4640.0,73.228,73.2462,73.219,73.2371,4640.0
2020-01-14 12:15:00,80.56,80.57,80.55,80.57,5823.0,73.228,73.2371,73.219,73.2371,5823.0
2020-01-14 12:20:00,80.58,80.59,80.57,80.59,4761.0,73.2462,73.2553,73.2371,73.2553,4761.0
2020-01-14 12:25:00,80.59,80.6,80.58,80.59,7012.0,73.2553,73.2644,73.2462,73.2553,7012.0
2020-01-14 12:30:00,80.59,80.61,80.59,80.61,2000.0,73.2553,73.2735,73.2553,73.2735,2000.0
2020-01-14 12:35:00,80.61,80.64,80.6,80.64,41739.0,73.2735,73.3008,73.2644,73.3008,41739.0
2020-01-14 12:40:00,80.65,80.65,80.63,80.64,14200.0,73.3099,73.3099,73.2917,73.3008,14200.0
2020-01-14 12:45:00,80.64,80.66,80.63,80.65,8962.0,73.3008,73.3189,73.2917,73.3099,8962.0
2020-01-14 12:50:00,80.65,80.66,80.64,80.66,6596.0,73.3099,73.3189,73.3008,73.3189,6596.0
2020-01-14 12:55:00,80.66,80.66,80.64,80.64,8872.0,73.3189,73.3189,73.3008,73.3008,8872.0
2020-01-14 13:00:00,80.64,80.67,80.63,80.66,15538.0,73.3008,73.328,73.2917,73.3189,15538.0
2020-01-14 13:05:00,80.67,80.68,80.66,80.66,7419.0,73.328,73.3371,73.3189,73.3189,7419.0
2020-01-14 13:10:00,80.67,80.67,80.65,80.66,6333.0,73.328,73.328,73.3099,73.3189,6333.0
2020-01-14 13:15:00,80.66,80.67,80.65,80.66,4293.0,73.3189,73.328,73.3099,73.3189,4293.0
2020-01-14 13:20:00,80.67,80.68,80.66,80.68,9075.0,73.328,73.3371,73.3189,73.3371,9075.0
2020-01-14 13:25:00,80.68,80.7,80.67,80.69,6294.0,73.3371,73.3553,73.328,73.3462,6294.0
2020-01-14 13:30:00,80.69,80.71,80.68,80.7,4322.0,73.3462,73.3644,73.3371,73.3553,4322.0
2020-01-14 13:35:00,80.71,80.71,80.46,80.64,218272.0,73.3644,73.3644,73.1371,73.3008,218272.0
2020-01-14 13:40:00,80.65,80.66,80.5,80.52,19787.0,73.3099,73.3189,73.1735,73.1917,19787.0
2020-01-14 13:45:00,80.52,80.57,80.48,80.53,30803.0,73.1917,73.2371,73.1553,73.2008,30803.0
2020-01-14 13:50:00,80.54,80.57,80.54,80.55,10188.0,73.2099,73.2371,73.2099,73.219,10188.0
2020-01-14 13:55:00,80.54,80.55,80.51,80.51,4500.0,73.2099,73.219,73.1826,73.1826,4500.0
2020-01-14 14:00:00,80.5,80.52,80.41,80.44,11313.0,73.1735,73.1917,73.0917,73.119,11313.0
2020-01-14 14:05:00,80.45,80.49,80.42,80.43,18353.0,73.1281,73.1644,73.1008,73.1099,18353.0
2020-01-14 14:10:00,80.44,80.46,80.36,80.4,25998.0,73.119,73.1371,73.0462,73.0826,25998.0
2020-01-14 14:15:00,80.41,80.44,80.39,80.42,34291.0,73.0917,73.119,73.0735,73.1008,34291.0
2020-01-14 14:20:00,80.43,80.47,80.4,80.47,11713.0,73.1099,73.1462,73.0826,73.1462,11713.0
2020-01-14 14:25:00,80.47,80.54,80.46,80.54,14273.0,73.1462,73.2099,73.1371,73.2099,14273.0
2020-01-14 14:30:00,80.54,80.58,80.53,80.58,16136.0,73.2099,73.2462,73.2008,73.2462,16136.0
2020-01-14 14:35:00,80.58,80.6,80.57,80.59,13935.0,73.2462,73.2644,73.2371,73.2553,13935.0
2020-01-14 14:40:00,80.59,80.62,80.58,80.62,23364.0,73.2553,73.2826,73.2462,73.2826,23364.0
2020-01-14 14:45:00,80.61,80.62,80.6,80.6,18459.0,73.2735,73.2826,73.2644,73.2644,18459.0
2020-01-14 14:50:00,80.6,80.6,80.56,80.58,12131.0,73.2644,73.2644,73.228,73.2462,12131.0
2020-01-14 14:55:00,80.57,80.57,80.53,80.54,8660.0,73.2371,73.2371,73.2008,73.2099,8660.0
2020-01-14 15:00:00,80.54,80.57,80.53,80.54,27671.0,73.2099,73.2371,73.2008,73.2099,27671.0
2020-01-14 15:05:00,80.53,80.55,80.51,80.52,22726.0,73.2008,73.219,73.1826,73.1917,22726.0
2020-01-14 15:10:00,80.52,80.53,80.47,80.48,8538.0,73.1917,73.2008,73.1462,73.1553,8538.0
2020-01-14 15:15:00,80.48,80.5,80.47,80.5,9680.0,73.1553,73.1735,73.1462,73.1735,9680.0
2020-01-14 15:20:00,80.5,80.53,80.49,80.53,4882.0,73.1735,73.2008,73.1644,73.2008,4882.0
2020-01-14 15:25:00,80.53,80.53,80.45,80.47,31100.0,73.2008,73.2008,73.1281,73.1462,31100.0
2020-01-14 15:30:00,80.46,80.52,80.44,80.5,13598.0,73.1371,73.1917,73.119,73.1735,13598.0
2020-01-14 15:35:00,80.49,80.52,80.48,80.51,10596.0,73.1644,73.1917,73.1553,73.1826,10596.0
2020-01-14 15:40:00,80.52,80.56,80.51,80.54,17923.0,73.1917,73.228,73.1826,73.2099,17923.0
2020-01-14 15:45:00,80.54,80.56,80.51,80.51,13504.0,73.2099,73.228,73.1826,73.1826,13504.0
2020-01-14 15:50:00,80.5,80.5,80.44,80.46,37583.0,73.1735,73.1735,73.119,73.1371,37583.0
2020-01-14 15:55:00,80.47,80.54,80.46,80.52,60051.0,73.1462,73.2099,73.1371,73.1917,60051.0
2020-01-15 09:30:00,80.44,80.57,80.44,80.52,53555.0,73.119,73.2371,73.119,73.1917,53555.0
2020-01-15 09:35:00,80.53,80.61,80.53,80.58,15441.0,73.2008,73.2735,73.2008,73.2462,15441.0
2020-01-15 09:40:00,80.59,80.62,80.57,80.59,10614.0,73.2553,73.2826,73.2371,73.2553,10614.0
2020-01-15 09:45:00,80.59,80.6,80.56,80.6,34888.0,73.2553,73.2644,73.228,73.2644,34888.0
2020-01-15 09:50:00,80.6,80.66,80.6,80.66,9758.0,73.2644,73.3189,73.2644,73.3189,9758.0
2020-01-15 09:55:00,80.66,80.68,80.64,80.67,14064.0,73.3189,73.3371,73.3008,73.328,14064.0
2020-01-15 10:00:00,80.67,80.68,80.62,80.64,15146.0,73.328,73.3371,73.2826,73.3008,15146.0
2020-01-15 10:05:00,80.65,80.67,80.65,80.67,16398.0,73.3099,73.328,73.3099,73.328,16398.0
2020-01-15 10:10:00,80.67,80.69,80.61,80.62,25928.0,73.328,73.3462,73.2735,73.2826,25928.0
2020-01-15 10:15:00,80.62,80.63,80.61,80.63,9148.0,73.2826,73.2917,73.2735,73.2917,9148.0
2020-01-15 10:20:00,80.63,80.63,80.57,80.58,93458.0,73.2917,73.2917,73.2371,73.2462,93458.0
2020-01-15 10:25:00,80.58,80.61,80.58,80.61,4452.0,73.2462,73.2735,73.2462,73.2735,4452.0
2020-01-15 10:30:00,80.61,80.62,80.58,80.61,13394.0,73.2735,73.2826,73.2462,73.2735,13394.0
2020-01-15 10:35:00,80.61,80.68,80.61,80.64,12990.0,73.2735,73.3371,73.2735,73.3008,12990.0
2020-01-15 10:40:00,80.64,80.68,80.64,80.66,12553.0,73.3008,73.3371,73.3008,73.3189,12553.0
2020-01-15 10:45:00,80.66,80.68,80.66,80.66,12372.0,73.3189,73.3371,73.3189,73.3189,12372.0
2020-01-15 10:50:00,80.66,80.68,80.65,80.65,12770.0,73.3189,73.3371,73.3099,73.3099,12770.0
2020-01-15 10:55:00,80.66,80.68,80.66,80.68,29671.0,73.3189,73.3371,73.3189,73.3371,29671.0
2020-01-15 11:00:00,80.68,80.69,80.65,80.69,58168.0,73.3371,73.3462,73.3099,73.3462,58168.0
2020-01-15 11:05:00,80.69,80.69,80.63,80.64,5300.0,73.3462,73.3462,73.2917,73.3008,5300.0
2020-01-15 11:10:00,80.64,80.64,80.58,80.62,5925.0,73.3008,73.3008,73.2462,73.2826,5925.0
2020-01-15 11:15:00,80.63,80.65,80.63,80.65,7688.0,73.2917,73.3099,73.2917,73.3099,7688.0
2020-01-15 11:20:00,80.65,80.67,80.64,80.66,19367.0,73.3099,73.328,73.3008,73.3189,19367.0
2020-01-15 11:25:00,80.66,80.67,80.64,80.65,8161.0,73.3189,73.328,73.3008,73.3099,8161.0
2020-01-15 11:30:00,80.66,80.69,80.64,80.69,34732.0,73.3189,73.3462,73.3008,73.3462,34732.0
2020-01-15 11:35:00,80.69,80.71,80.68,80.7,11409.0,73.3462,73.3644,73.3371,73.3553,11409.0
2020-01-15 11:40:00,80.71,80.72,80.7,80.7,18749.0,73.3644,73.3735,73.3553,73.3553,18749.0
2020-01-15 11:45:00,80.7,80.72,80.69,80.7,17926.0,73.3553,73.3735,73.3462,73.3553,17926.0
2020-01-15 11:50:00,80.7,80.73,80.68,80.68,32792.0,73.3553,73.3826,73.3371,73.3371,32792.0
2020-01-15 11:55:00,80.68,80.69,80.62,80.65,10037.0,73.3371,73.3462,73.2826,73.3099,10037.0
2020-01-15 12:00:00,80.65,80.67,80.63,80.64,23078.0,73.3099,73.328,73.2917,73.3008,23078.0
2020-01-15 12:05:00,80.64,80.67,80.63,80.66,6953.0,73.3008,73.328,73.2917,73.3189,6953.0
2020-01-15 12:10:00,80.66,80.7,80.66,80.68,22263.0,73.3189,73.3553,73.3189,73.3371,22263.0
2020-01-15 12:15:00,80.69,80.69,80.64,80.65,16009.0,73.3462,73.3462,73.3008,73.3099,16009.0
2020-01-15 12:20:00,80.65,80.69,80.65,80.68,18092.0,73.3099,73.3462,73.3099,73.3371,18092.0
2020-01-15 12:25:00,80.67,80.69,80.66,80.66,11403.0,73.328,73.3462,73.3189,73.3189,11403.0
2020-01-15 12:30:00,80.67,80.67,80.64,80.65,23716.0,73.328,73.328,73.3008,73.3099,23716.0
2020-01-15 12:35:00,80.64,80.69,80.63,80.68,9796.0,73.3008,73.3462,73.2917,73.3371,9796.0
2020-01-15 12:40:00,80.68,80.69,80.67,80.67,6188.0,73.3371,73.3462,73.328,73.328,6188.0
2020-01-15 12:45:00,80.66,80.67,80.63,80.63,7018.0,73.3189,73.328,73.2917,73.2917,7018.0
2020-01-15 12:50:00,80.61,80.62,80.55,80.57,10161.0,73.2735,73.2826,73.219,73.2371,10161.0
2020-01-15 12:55:00,80.57,80.57,80.54,80.55,5759.0,73.2371,73.2371,73.2099,73.219,5759.0
2020-01-15 13:00:00,80.54,80.58,80.53,80.56,7310.0,73.2099,73.2462,73.2008,73.228,7310.0
2020-01-15 13:05:00,80.55,80.57,80.53,80.54,28663.0,73.219,73.2371,73.2008,73.2099,28663.0
2020-01-15 13:10:00,80.54,80.56,80.52,80.54,14843.0,73.2099,73.228,73.1917,73.2099,14843.0
2020-01-15 13:15:00,80.55,80.58,80.54,80.56,5208.0,73.219,73.2462,73.2099,73.228,5208.0
2020-01-15 13:20:00,80.57,80.57,80.52,80.53,4200.0,73.2371,73.2371,73.1917,73.2008,4200.0
2020-01-15 13:25:00,80.52,80.55,80.52,80.54,4283.0,73.1917,73.219,73.1917,73.2099,4283.0
2020-01-15 13:30:00,80.55,80.57,80.48,80.53,21955.0,73.219,73.2371,73.1553,73.2008,21955.0
2020-01-15 13:35:00,80.52,80.54,80.51,80.53,4172.0,73.1917,73.2099,73.1826,73.2008,4172.0
2020-01-15 13:40:00,80.54,80.55,80.53,80.53,30521.0,73.2099,73.219,73.2008,73.2008,30521.0
2020-01-15 13:45:00,80.53,80.55,80.53,80.54,3519.0,73.2008,73.219,73.2008,73.2099,3519.0
2020-01-15 13:50:00,80.54,80.54,80.49,80.49,5285.0,73.2099,73.2099,73.1644,73.1644,5285.0
2020-01-15 13:55:00,80.49,80.5,80.46,80.49,6297.0,73.1644,73.1735,73.1371,73.1644,6297.0
2020-01-15 14:00:00,80.49,80.53,80.49,80.53,13551.0,73.1644,73.2008,73.1644,73.2008,13551.0
2020-01-15 14:05:00,80.53,80.57,80.52,80.57,9728.0,73.2008,73.2371,73.1917,73.2371,9728.0
2020-01-15 14:10:00,80.58,80.61,80.57,80.6,16735.0,73.2462,73.2735,73.2371,73.2644,16735.0
2020-01-15 14:15:00,80.61,80.62,80.6,80.61,13643.0,73.2735,73.2826,73.2644,73.2735,13643.0
2020-01-15 14:20:00,80.61,80.63,80.61,80.62,8115.0,73.2735,73.2917,73.2735,73.2826,8115.0
2020-01-15 14:25:00,80.62,80.65,80.62,80.65,4753.0,73.2826,73.3099,73.2826,73.3099,4753.0
2020-01-15 14:30:00,80.64,80.65,80.63,80.64,9570.0,73.3008,73.3099,73.2917,73.3008,9570.0
2020-01-15 14:35:00,80.65,80.65,80.63,80.64,5270.0,73.3099,73.3099,73.2917,73.3008,5270.0
2020-01-15 14:40:00,80.64,80.64,80.63,80.64,3936.0,73.3008,73.3008,73.2917,73.3008,3936.0
2020-01-15 14:45:00,80.64,80.64,80.61,80.62,21247.0,73.3008,73.3008,73.2735,73.2826,21247.0
2020-01-15 14:50:00,80.62,80.62,80.59,80.62,7078.0,73.2826,73.2826,73.2553,73.2826,7078.0
2020-01-15 14:55:00,80.62,80.63,80.58,80.58,13093.0,73.2826,73.2917,73.2462,73.2462,13093.0
2020-01-15 15:00:00,80.58,80.58,80.53,80.53,7132.0,73.2462,73.2462,73.2008,73.2008,7132.0
2020-01-15 15:05:00,80.53,80.54,80.49,80.49,5625.0,73.2008,73.2099,73.1644,73.1644,5625.0
2020-01-15 15:10:00,80.49,80.51,80.47,80.51,5142.0,73.1644,73.1826,73.1462,73.1826,5142.0
2020-01-15 15:15:00,80.51,80.51,80.48,80.49,72754.0,73.1826,73.1826,73.1553,73.1644,72754.0
2020-01-15 15:20:00,80.48,80.5,80.46,80.46,44554.0,73.1553,73.1735,73.1371,73.1371,44554.0
2020-01-15 15:25:00,80.46,80.47,80.41,80.45,20192.0,73.1371,73.1462,73.0917,73.1281,20192.0
2020-01-15 15:30:00,80.45,80.45,80.38,80.39,21304.0,73.1281,73.1281,73.0644,73.0735,21304.0
2020-01-15 15:35:00,80.38,80.45,80.38,80.43,64762.0,73.0644,73.1281,73.0644,73.1099,64762.0
2020-01-15 15:40:00,80.44,80.44,80.4,80.43,22546.0,73.119,73.119,73.0826,73.1099,22546.0
2020-01-15 15:45:00,80.44,80.49,80.43,80.49,25188.0,73.119,73.1644,73.1099,73.1644,25188.0
2020-01-15 15:50:00,80.49,80.52,80.48,80.51,28833.0,73.1644,73.1917,73.1553,73.1826,28833.0
2020-01-15 15:55:00,80.51,80.53,80.48,80.53,71605.0,73.1826,73.2008,73.1553,73.2008,71605.0
2020-01-16 09:30:00,80.85,80.88,80.81,80.86,61178.0,73.4917,73.5189,73.4553,73.5007,61178.0
2020-01-16 09:35:00,80.87,80.89,80.82,80.87,24129.0,73.5098,73.528,73.4644,73.5098,24129.0
2020-01-16 09:40:00,80.87,80.92,80.87,80.9,29088.0,73.5098,73.5553,73.5098,73.5371,29088.0
2020-01-16 09:45:00,80.91,80.92,80.82,80.83,47899.0,73.5462,73.5553,73.4644,73.4735,47899.0
2020-01-16 09:50:00,80.83,80.85,80.81,80.84,36123.0,73.4735,73.4917,73.4553,73.4826,36123.0
2020-01-16 09:55:00,80.85,80.86,80.83,80.84,12592.0,73.4917,73.5007,73.4735,73.4826,12592.0
2020-01-16 10:00:00,80.85,80.88,80.84,80.85,21048.0,73.4917,73.5189,73.4826,73.4917,21048.0
2020-01-16 10:05:00,80.86,80.89,80.85,80.88,9304.0,73.5007,73.528,73.4917,73.5189,9304.0
2020-01-16 10:10:00,80.89,80.9,80.88,80.89,21087.0,73.528,73.5371,73.5189,73.528,21087.0
2020-01-16 10:15:00,80.89,80.9,80.86,80.86,11116.0,73.528,73.5371,73.5007,73.5007,11116.0
2020-01-16 10:20:00,80.86,80.87,80.82,80.83,21808.0,73.5007,73.5098,73.4644,73.4735,21808.0
2020-01-16 10:25:00,80.83,80.89,80.83,80.89,14487.0,73.4735,73.528,73.4735,73.528,14487.0
2020-01-16 10:30:00,80.89,80.9,80.87,80.9,15030.0,73.528,73.5371,73.5098,73.5371,15030.0
2020-01-16 10:35:00,80.9,80.91,80.85,80.87,12599.0,73.5371,73.5462,73.4917,73.5098,12599.0
2020-01-16 10:40:00,80.87,80.9,80.86,80.87,8225.0,73.5098,73.5371,73.5007,73.5098,8225.0
2020-01-16 10:45:00,80.88,80.88,80.86,80.88,8262.0,73.5189,73.5189,73.5007,73.5189,8262.0
2020-01-16 10:50:00,80.88,80.88,80.84,80.85,29570.0,73.5189,73.5189,73.4826,73.4917,29570.0
2020-01-16 10:55:00,80.86,80.88,80.85,80.86,12402.0,73.5007,73.5189,73.4917,73.5007,12402.0
2020-01-16 11:00:00,80.86,80.87,80.84,80.86,7500.0,73.5007,73.5098,73.4826,73.5007,7500.0
2020-01-16 11:05:00,80.86,80.89,80.86,80.87,7793.0,73.5007,73.528,73.5007,73.5098,7793.0
2020-01-16 11:10:00,80.88,80.88,80.83,80.84,20718.0,73.5189,73.5189,73.4735,73.4826,20718.0
2020-01-16 11:15:00,80.85,80.85,80.82,80.83,9649.0,73.4917,73.4917,73.4644,73.4735,9649.0
2020-01-16 11:20:00,80.82,80.84,80.82,80.83,19755.0,73.4644,73.4826,73.4644,73.4735,19755.0
2020-01-16 11:25:00,80.83,80.86,80.83,80.84,13439.0,73.4735,73.5007,73.4735,73.4826,13439.0
2020-01-16 11:30:00,80.85,80.87,80.84,80.85,12248.0,73.4917,73.5098,73.4826,73.4917,12248.0
2020-01-16 11:35:00,80.86,80.89,80.85,80.89,15307.0,73.5007,73.528,73.4917,73.528,15307.0
2020-01-16 11:40:00,80.88,80.9,80.88,80.9,9525.0,73.5189,73.5371,73.5189,73.5371,9525.0
2020-01-16 11:45:00,80.9,80.91,80.89,80.89,12204.0,73.5371,73.5462,73.528,73.528,12204.0
2020-01-16 11:50:00,80.9,80.92,80.89,80.92,8847.0,73.5371,73.5553,73.528,73.5553,8847.0
2020-01-16 11:55:00,80.92,80.93,80.89,80.9,14683.0,73.5553,73.5644,73.528,73.5371,14683.0
2020-01-16 12:00:00,80.9,80.93,80.9,80.92,5184.0,73.5371,73.5644,73.5371,73.5553,5184.0
2020-01-16 12:05:00,80.93,80.93,80.91,80.92,9433.0,73.5644,73.5644,73.5462,73.5553,9433.0
2020-01-16 12:10:00,80.92,80.93,80.89,80.91,8614.0,73.5553,73.5644,73.528,73.5462,8614.0
2020-01-16 12:15:00,80.9,80.91,80.89,80.91,3200.0,73.5371,73.5462,73.528,73.5462,3200.0
2020-01-16 12:20:00,80.91,80.91,80.88,80.89,25505.0,73.5462,73.5462,73.5189,73.528,25505.0
2020-01-16 12:25:00,80.89,80.9,80.88,80.88,7854.0,73.528,73.5371,73.5189,73.5189,7854.0
2020-01-16 12:30:00,80.88,80.91,80.88,80.91,11551.0,73.5189,73.5462,73.5189,73.5462,11551.0
2020-01-16 12:35:00,80.91,80.92,80.91,80.92,7100.0,73.5462,73.5553,73.5462,73.5553,7100.0
2020-01-16 12:40:00,80.92,80.92,80.9,80.91,5500.0,73.5553,73.5553,73.5371,73.5462,5500.0
2020-01-16 12:45:00,80.92,80.93,80.91,80.92,9372.0,73.5553,73.5644,73.5462,73.5553,9372.0
2020-01-16 12:50:00,80.92,80.92,80.91,80.91,8850.0,73.5553,73.5553,73.5462,73.5462,8850.0
2020-01-16 12:55:00,80.91,80.92,80.9,80.9,7426.0,73.5462,73.5553,73.5371,73.5371,7426.0
2020-01-16 13:00:00,80.91,80.92,80.9,80.91,11865.0,73.5462,73.5553,73.5371,73.5462,11865.0
2020-01-16 13:05:00,80.91,80.92,80.9,80.91,25306.0,73.5462,73.5553,73.5371,73.5462,25306.0
2020-01-16 13:10:00,80.91,80.92,80.89,80.89,6107.0,73.5462,73.5553,73.528,73.528,6107.0
2020-01-16 13:15:00,80.89,80.9,80.88,80.88,5607.0,73.528,73.5371,73.5189,73.5189,5607.0
2020-01-16 13:20:00,80.88,80.9,80.88,80.89,5071.0,73.5189,73.5371,73.5189,73.528,5071.0
2020-01-16 13:25:00,80.88,80.89,80.87,80.89,19124.0,73.5189,73.528,73.5098,73.528,19124.0
2020-01-16 13:30:00,80.89,80.9,80.88,80.9,5509.0,73.528,73.5371,73.5189,73.5371,5509.0
2020-01-16 13:35:00,80.89,80.91,80.89,80.91,6167.0,73.528,73.5462,73.528,73.5462,6167.0
2020-01-16 13:40:00,80.91,80.92,80.9,80.92,15265.0,73.5462,73.5553,73.5371,73.5553,15265.0
2020-01-16 13:45:00,80.92,80.93,80.91,80.92,7925.0,73.5553,73.5644,73.5462,73.5553,7925.0
2020-01-16 13:50:00,80.93,80.93,80.91,80.92,13327.0,73.5644,73.5644,73.5462,73.5553,13327.0
2020-01-16 13:55:00,80.91,80.92,80.91,80.92,5422.0,73.5462,73.5553,73.5462,73.5553,5422.0
2020-01-16 14:00:00,80.92,80.92,80.9,80.9,13932.0,73.5553,73.5553,73.5371,73.5371,13932.0
2020-01-16 14:05:00,80.91,80.92,80.9,80.92,6092.0,73.5462,73.5553,73.5371,73.5553,6092.0
2020-01-16 14:10:00,80.92,80.92,80.91,80.92,5467.0,73.5553,73.5553,73.5462,73.5553,5467.0
2020-01-16 14:15:00,80.92,80.92,80.91,80.92,23553.0,73.5553,73.5553,73.5462,73.5553,23553.0
2020-01-16 14:20:00,80.92,80.93,80.91,80.92,16877.0,73.5553,73.5644,73.5462,73.5553,16877.0
2020-01-16 14:25:00,80.92,80.93,80.91,80.92,8057.0,73.5553,73.5644,73.5462,73.5553,8057.0
2020-01-16 14:30:00,80.92,80.93,80.91,80.92,13681.0,73.5553,73.5644,73.5462,73.5553,13681.0
2020-01-16 14:35:00,80.92,80.93,80.91,80.91,23877.0,73.5553,73.5644,73.5462,73.5462,23877.0
2020-01-16 14:40:00,80.92,80.92,80.9,80.91,7377.0,73.5553,73.5553,73.5371,73.5462,7377.0
2020-01-16 14:45:00,80.91,80.91,80.9,80.91,4701.0,73.5462,73.5462,73.5371,73.5462,4701.0
2020-01-16 14:50:00,80.91,80.92,80.9,80.91,8164.0,73.5462,73.5553,73.5371,73.5462,8164.0
2020-01-16 14:55:00,80.92,80.93,80.91,80.92,9591.0,73.5553,73.5644,73.5462,73.5553,9591.0
2020-01-16 15:00:00,80.92,80.93,80.91,80.93,9909.0,73.5553,73.5644,73.5462,73.5644,9909.0
2020-01-16 15:05:00,80.93,80.94,80.92,80.93,9067.0,73.5644,73.5735,73.5553,73.5644,9067.0
2020-01-16 15:10:00,80.93,80.95,80.92,80.95,7420.0,73.5644,73.5826,73.5553,73.5826,7420.0
2020-01-16 15:15:00,80.95,80.96,80.94,80.95,11006.0,73.5826,73.5916,73.5735,73.5826,11006.0
2020-01-16 15:20:00,80.96,80.97,80.95,80.96,10598.0,73.5916,73.6007,73.5826,73.5916,10598.0
2020-01-16 15:25:00,80.96,80.97,80.95,80.96,9813.0,73.5916,73.6007,73.5826,73.5916,9813.0
2020-01-16 15:30:00,80.97,80.99,80.96,80.99,169138.0,73.6007,73.6189,73.5916,73.6189,169138.0
2020-01-16 15:35:00,80.99,81.01,80.99,81.0,43483.0,73.6189,73.6371,73.6189,73.628,43483.0
2020-01-16 15:40:00,81.01,81.02,81.0,81.02,13091.0,73.6371,73.6462,73.628,73.6462,13091.0
2020-01-16 15:45:00,81.02,81.04,81.0,81.03,24639.0,73.6462,73.6644,73.628,73.6553,24639.0
2020-01-16 15:50:00,81.03,81.08,81.03,81.07,44592.0,73.6553,73.7007,73.6553,73.6916,44592.0
2020-01-16 15:55:00,81.07,81.1,81.02,81.1,57177.0,73.6916,73.7189,73.6462,73.7189,57177.0
2020-01-17 09:30:00,81.34,81.34,81.22,81.23,13928.0,73.9371,73.9371,73.828,73.8371,13928.0
2020-01-17 09:35:00,81.25,81.29,81.22,81.22,24835.0,73.8552,73.8916,73.828,73.828,24835.0
2020-01-17 09:40:00,81.21,81.26,81.21,81.26,12417.0,73.8189,73.8643,73.8189,73.8643,12417.0
2020-01-17 09:45:00,81.24,81.27,81.24,81.27,5710.0,73.8462,73.8734,73.8462,73.8734,5710.0
2020-01-17 09:50:00,81.26,81.26,81.23,81.23,5200.0,73.8643,73.8643,73.8371,73.8371,5200.0
2020-01-17 09:55:00,81.24,81.28,81.24,81.28,8121.0,73.8462,73.8825,73.8462,73.8825,8121.0
2020-01-17 10:00:00,81.28,81.3,81.27,81.29,10793.0,73.8825,73.9007,73.8734,73.8916,10793.0
2020-01-17 10:05:00,81.28,81.29,81.27,81.28,5295.0,73.8825,73.8916,73.8734,73.8825,5295.0
2020-01-17 10:10:00,81.28,81.29,81.24,81.25,5983.0,73.8825,73.8916,73.8462,73.8552,5983.0
2020-01-17 10:15:00,81.25,81.26,81.22,81.26,53960.0,73.8552,73.8643,73.828,73.8643,53960.0
2020-01-17 10:20:00,81.26,81.28,81.26,81.28,57265.0,73.8643,73.8825,73.8643,73.8825,57265.0
2020-01-17 10:25:00,81.28,81.31,81.28,81.3,29732.0,73.8825,73.9098,73.8825,73.9007,29732.0
2020-01-17 10:30:00,81.31,81.31,81.28,81.28,7974.0,73.9098,73.9098,73.8825,73.8825,7974.0
2020-01-17 10:35:00,81.29,81.29,81.24,81.25,6750.0,73.8916,73.8916,73.8462,73.8552,6750.0
2020-01-17 10:40:00,81.25,81.26,81.24,81.26,10716.0,73.8552,73.8643,73.8462,73.8643,10716.0
2020-01-17 10:45:00,81.26,81.27,81.24,81.25,12414.0,73.8643,73.8734,73.8462,73.8552,12414.0
2020-01-17 10:50:00,81.24,81.24,81.21,81.22,13691.0,73.8462,73.8462,73.8189,73.828,13691.0
2020-01-17 10:55:00,81.22,81.24,81.21,81.24,7796.0,73.828,73.8462,73.8189,73.8462,7796.0
2020-01-17 11:00:00,81.23,81.26,81.23,81.25,6963.0,73.8371,73.8643,73.8371,73.8552,6963.0
2020-01-17 11:05:00,81.26,81.26,81.22,81.22,13681.0,73.8643,73.8643,73.828,73.828,13681.0
2020-01-17 11:10:00,81.21,81.21,81.15,81.15,25468.0,73.8189,73.8189,73.7643,73.7643,25468.0
2020-01-17 11:15:00,81.15,81.16,81.14,81.16,17566.0,73.7643,73.7734,73.7553,73.7734,17566.0
2020-01-17 11:20:00,81.16,81.16,81.13,81.15,9395.0,73.7734,73.7734,73.7462,73.7643,9395.0
2020-01-17 11:25:00,81.14,81.2,81.14,81.2,15596.0,73.7553,73.8098,73.7553,73.8098,15596.0
2020-01-17 11:30:00,81.19,81.23,81.19,81.22,8368.0,73.8007,73.8371,73.8007,73.828,8368.0
2020-01-17 11:35:00,81.22,81.23,81.21,81.23,64682.0,73.828,73.8371,73.8189,73.8371,64682.0
2020-01-17 11:40:00,81.22,81.23,81.21,81.23,6617.0,73.828,73.8371,73.8189,73.8371,6617.0
2020-01-17 11:45:00,81.23,81.24,81.2,81.22,36267.0,73.8371,73.8462,73.8098,73.828,36267.0
2020-01-17 11:50:00,81.22,81.23,81.21,81.22,13930.0,73.828,73.8371,73.8189,73.828,13930.0
2020-01-17 11:55:00,81.22,81.24,81.21,81.24,10337.0,73.828,73.8462,73.8189,73.8462,10337.0
2020-01-17 12:00:00,81.23,81.24,81.23,81.24,2906.0,73.8371,73.8462,73.8371,73.8462,2906.0
2020-01-17 12:05:00,81.24,81.24,81.22,81.23,16866.0,73.8462,73.8462,73.828,73.8371,16866.0
2020-01-17 12:10:00,81.22,81.25,81.22,81.25,3935.0,73.828,73.8552,73.828,73.8552,3935.0
2020-01-17 12:15:00,81.25,81.27,81.25,81.27,19484.0,73.8552,73.8734,73.8552,73.8734,19484.0
2020-01-17 12:20:00,81.27,81.27,81.26,81.26,7908.0,73.8734,73.8734,73.8643,73.8643,7908.0
2020-01-17 12:25:00,81.26,81.28,81.25,81.27,5575.0,73.8643,73.8825,73.8552,73.8734,5575.0
2020-01-17 12:30:00,81.28,81.28,81.25,81.25,6050.0,73.8825,73.8825,73.8552,73.8552,6050.0
2020-01-17 12:35:00,81.25,81.26,81.24,81.26,5468.0,73.8552,73.8643,73.8462,73.8643,5468.0
2020-01-17 12:40:00,81.26,81.26,81.24,81.25,5810.0,73.8643,73.8643,73.8462,73.8552,5810.0
2020-01-17 12:45:00,81.25,81.26,81.24,81.24,2727.0,73.8552,73.8643,73.8462,73.8462,2727.0
2020-01-17 12:50:00,81.24,81.25,81.23,81.25,5348.0,73.8462,73.8552,73.8371,73.8552,5348.0
2020-01-17 12:55:00,81.24,81.24,81.23,81.24,3165.0,73.8462,73.8462,73.8371,73.8462,3165.0
2020-01-17 13:00:00,81.23,81.25,81.23,81.24,3489.0,73.8371,73.8552,73.8371,73.8462,3489.0
2020-01-17 13:05:00,81.24,81.27,81.24,81.27,3458.0,73.8462,73.8734,73.8462,73.8734,3458.0
2020-01-17 13:10:00,81.27,81.28,81.27,81.27,1900.0,73.8734,73.8825,73.8734,73.8734,1900.0
2020-01-17 13:15:00,81.26,81.28,81.26,81.28,1929.0,73.8643,73.8825,73.8643,73.8825,1929.0
2020-01-17 13:20:00,81.29,81.29,81.26,81.27,3633.0,73.8916,73.8916,73.8643,73.8734,3633.0
2020-01-17 13:25:00,81.27,81.27,81.25,81.26,2100.0,73.8734,73.8734,73.8552,73.8643,2100.0
2020-01-17 13:30:00,81.26,81.27,81.26,81.27,2623.0,73.8643,73.8734,73.8643,73.8734,2623.0
2020-01-17 13:35:00,81.28,81.28,81.26,81.26,35364.0,73.8825,73.8825,73.8643,73.8643,35364.0
2020-01-17 13:40:00,81.26,81.27,81.24,81.25,4164.0,73.8643,73.8734,73.8462,73.8552,4164.0
2020-01-17 13:45:00,81.26,81.27,81.26,81.27,3173.0,73.8643,73.8734,73.8643,73.8734,3173.0
2020-01-17 13:50:00,81.27,81.29,81.27,81.29,3814.0,73.8734,73.8916,73.8734,73.8916,3814.0
2020-01-17 13:55:00,81.29,81.29,81.27,81.28,4159.0,73.8916,73.8916,73.8734,73.8825,4159.0
2020-01-17 14:00:00,81.28,81.29,81.27,81.28,2698.0,73.8825,73.8916,73.8734,73.8825,2698.0
2020-01-17 14:05:00,81.28,81.29,81.27,81.29,4386.0,73.8825,73.8916,73.8734,73.8916,4386.0
2020-01-17 14:10:00,81.29,81.3,81.28,81.29,5067.0,73.8916,73.9007,73.8825,73.8916,5067.0
2020-01-17 14:15:00,81.29,81.3,81.29,81.3,850.0,73.8916,73.9007,73.8916,73.9007,850.0
2020-01-17 14:20:00,81.3,81.3,81.28,81.28,4817.0,73.9007,73.9007,73.8825,73.8825,4817.0
2020-01-17 14:25:00,81.28,81.29,81.27,81.27,37720.0,73.8825,73.8916,73.8734,73.8734,37720.0
2020-01-17 14:30:00,81.28,81.3,81.27,81.3,60793.0,73.8825,73.9007,73.8734,73.9007,60793.0
2020-01-17 14:35:00,81.3,81.3,81.27,81.28,15066.0,73.9007,73.9007,73.8734,73.8825,15066.0
2020-01-17 14:40:00,81.28,81.28,81.27,81.27,5576.0,73.8825,73.8825,73.8734,73.8734,5576.0
2020-01-17 14:45:00,81.27,81.28,81.26,81.27,16194.0,73.8734,73.8825,73.8643,73.8734,16194.0
2020-01-17 14:50:00,81.26,81.27,81.26,81.27,4256.0,73.8643,73.8734,73.8643,73.8734,4256.0
2020-01-17 14:55:00,81.27,81.31,81.26,81.31,26969.0,73.8734,73.9098,73.8643,73.9098,26969.0
2020-01-17 15:00:00,81.3,81.31,81.29,81.29,5737.0,73.9007,73.9098,73.8916,73.8916,5737.0
2020-01-17 15:05:00,81.3,81.3,81.25,81.26,13305.0,73.9007,73.9007,73.8552,73.8643,13305.0
2020-01-17 15:10:00,81.25,81.26,81.23,81.26,19303.0,73.8552,73.8643,73.8371,73.8643,19303.0
2020-01-17 15:15:00,81.26,81.29,81.25,81.26,21614.0,73.8643,73.8916,73.8552,73.8643,21614.0
2020-01-17 15:20:00,81.26,81.27,81.25,81.26,3717.0,73.8643,73.8734,73.8552,73.8643,3717.0
2020-01-17 15:25:00,81.26,81.29,81.26,81.29,4436.0,73.8643,73.8916,73.8643,73.8916,4436.0
2020-01-17 15:30:00,81.29,81.33,81.28,81.31,29138.0,73.8916,73.928,73.8825,73.9098,29138.0
2020-01-17 15:35:00,81.31,81.31,81.29,81.29,70939.0,73.9098,73.9098,73.8916,73.8916,70939.0
2020-01-17 15:40:00,81.29,81.31,81.28,81.3,38675.0,73.8916,73.9098,73.8825,73.9007,38675.0
2020-01-17 15:45:00,81.3,81.33,81.29,81.32,86695.0,73.9007,73.928,73.8916,73.9189,86695.0
2020-01-17 15:50:00,81.32,81.37,81.31,81.37,48172.0,73.9189,73.9643,73.9098,73.9643,48172.0
2020-01-17 15:55:00,81.37,81.39,81.34,81.36,314683.0,73.9643,73.9825,73.9371,73.9552,314683.0
2020-01-21 09:30:00,80.89,81.02,80.85,80.99,84875.0,73.528,73.6462,73.4917,73.6189,84875.0
2020-01-21 09:35:00,80.99,81.0,80.93,80.93,65565.0,73.6189,73.628,73.5644,73.5644,65565.0
2020-01-21 09:40:00,80.93,80.94,80.9,80.92,3900.0,73.5644,73.5735,73.5371,73.5553,3900.0
2020-01-21 09:45:00,80.91,80.96,80.9,80.94,4788.0,73.5462,73.5916,73.5371,73.5735,4788.0
2020-01-21 09:50:00,80.94,80.96,80.94,80.96,25049.0,73.5735,73.5916,73.5735,73.5916,25049.0
2020-01-21 09:55:00,80.96,80.97,80.94,80.95,183825.0,73.5916,73.6007,73.5735,73.5826,183825.0
2020-01-21 10:00:00,80.94,80.99,80.93,80.97,14652.0,73.5735,73.6189,73.5644,73.6007,14652.0
2020-01-21 10:05:00,80.99,80.99,80.95,80.97,4860.0,73.6189,73.6189,73.5826,73.6007,4860.0
2020-01-21 10:10:00,80.96,80.96,80.95,80.95,29907.0,73.5916,73.5916,73.5826,73.5826,29907.0
2020-01-21 10:15:00,80.95,80.95,80.87,80.87,20197.0,73.5826,73.5826,73.5098,73.5098,20197.0
2020-01-21 10:20:00,80.87,80.9,80.86,80.88,25824.0,73.5098,73.5371,73.5007,73.5189,25824.0
2020-01-21 10:25:00,80.88,80.95,80.87,80.95,105478.0,73.5189,73.5826,73.5098,73.5826,105478.0
2020-01-21 10:30:00,80.94,80.96,80.92,80.93,17960.0,73.5735,73.5916,73.5553,73.5644,17960.0
2020-01-21 10:35:00,80.94,80.98,80.93,80.96,20563.0,73.5735,73.6098,73.5644,73.5916,20563.0
2020-01-21 10:40:00,80.94,80.96,80.93,80.94,6439.0,73.5735,73.5916,73.5644,73.5735,6439.0
2020-01-21 10:45:00,80.94,80.94,80.93,80.93,9213.0,73.5735,73.5735,73.5644,73.5644,9213.0
2020-01-21 10:50:00,80.94,80.94,80.91,80.93,19655.0,73.5735,73.5735,73.5462,73.5644,19655.0
2020-01-21 10:55:00,80.94,80.95,80.91,80.91,20299.0,73.5735,73.5826,73.5462,73.5462,20299.0
2020-01-21 11:00:00,80.91,80.94,80.9,80.94,6500.0,73.5462,73.5735,73.5371,73.5735,6500.0
2020-01-21 11:05:00,80.94,80.97,80.93,80.96,23061.0,73.5735,73.6007,73.5644,73.5916,23061.0
2020-01-21 11:10:00,80.97,80.99,80.96,80.99,9467.0,73.6007,73.6189,73.5916,73.6189,9467.0
2020-01-21 11:15:00,80.98,81.02,80.98,81.01,19666.0,73.6098,73.6462,73.6098,73.6371,19666.0
2020-01-21 11:20:00,81.01,81.02,81.0,81.02,36540.0,73.6371,73.6462,73.628,73.6462,36540.0
2020-01-21 11:25:00,81.01,81.03,80.99,81.02,20188.0,73.6371,73.6553,73.6189,73.6462,20188.0
2020-01-21 11:30:00,81.03,81.06,81.03,81.04,34572.0,73.6553,73.6825,73.6553,73.6644,34572.0
2020-01-21 11:35:00,81.03,81.05,81.03,81.04,19701.0,73.6553,73.6734,73.6553,73.6644,19701.0
2020-01-21 11:40:00,81.05,81.08,81.04,81.06,79118.0,73.6734,73.7007,73.6644,73.6825,79118.0
2020-01-21 11:45:00,81.07,81.08,81.05,81.06,25749.0,73.6916,73.7007,73.6734,73.6825,25749.0
2020-01-21 11:50:00,81.06,81.09,81.05,81.08,13397.0,73.6825,73.7098,73.6734,73.7007,13397.0
2020-01-21 11:55:00,81.09,81.09,81.07,81.07,22639.0,73.7098,73.7098,73.6916,73.6916,22639.0
2020-01-21 12:00:00,81.08,81.08,81.05,81.07,53697.0,73.7007,73.7007,73.6734,73.6916,53697.0
2020-01-21 12:05:00,81.07,81.09,81.07,81.09,15632.0,73.6916,73.7098,73.6916,73.7098,15632.0
2020-01-21 12:10:00,81.09,81.09,81.06,81.06,11766.0,73.7098,73.7098,73.6825,73.6825,11766.0
2020-01-21 12:15:00,81.06,81.07,81.05,81.05,10314.0,73.6825,73.6916,73.6734,73.6734,10314.0
2020-01-21 12:20:00,81.06,81.07,81.05,81.07,59459.0,73.6825,73.6916,73.6734,73.6916,59459.0
2020-01-21 12:25:00,81.07,81.08,81.06,81.08,5769.0,73.6916,73.7007,73.6825,73.7007,5769.0
2020-01-21 12:30:00,81.08,81.1,81.07,81.09,8444.0,73.7007,73.7189,73.6916,73.7098,8444.0
2020-01-21 12:35:00,81.1,81.11,81.09,81.11,9510.0,73.7189,73.728,73.7098,73.728,9510.0
2020-01-21 12:40:00,81.11,81.11,81.07,81.08,32457.0,73.728,73.728,73.6916,73.7007,32457.0
2020-01-21 12:45:00,81.07,81.08,81.06,81.07,15749.0,73.6916,73.7007,73.6825,73.6916,15749.0
2020-01-21 12:50:00,81.07,81.08,81.07,81.07,19870.0,73.6916,73.7007,73.6916,73.6916,19870.0
2020-01-21 12:55:00,81.07,81.08,81.06,81.07,5902.0,73.6916,73.7007,73.6825,73.6916,5902.0
2020-01-21 13:00:00,81.07,81.1,81.07,81.09,17317.0,73.6916,73.7189,73.6916,73.7098,17317.0
2020-01-21 13:05:00,81.09,81.09,81.08,81.09,5289.0,73.7098,73.7098,73.7007,73.7098,5289.0
2020-01-21 13:10:00,81.09,81.09,81.07,81.08,11588.0,73.7098,73.7098,73.6916,73.7007,11588.0
2020-01-21 13:15:00,81.08,81.09,80.99,81.01,45937.0,73.7007,73.7098,73.6189,73.6371,45937.0
2020-01-21 13:20:00,81.0,81.0,80.94,80.98,17094.0,73.628,73.628,73.5735,73.6098,17094.0
2020-01-21 13:25:00,80.98,80.99,80.95,80.95,8463.0,73.6098,73.6189,73.5826,73.5826,8463.0
2020-01-21 13:30:00,80.95,80.96,80.89,80.92,15716.0,73.5826,73.5916,73.528,73.5553,15716.0
2020-01-21 13:35:00,80.91,80.92,80.88,80.89,31461.0,73.5462,73.5553,73.5189,73.528,31461.0
2020-01-21 13:40:00,80.88,80.91,80.86,80.91,6296.0,73.5189,73.5462,73.5007,73.5462,6296.0
2020-01-21 13:45:00,80.91,80.92,80.9,80.91,12700.0,73.5462,73.5553,73.5371,73.5462,12700.0
2020-01-21 13:50:00,80.91,80.91,80.84,80.85,14984.0,73.5462,73.5462,73.4826,73.4917,14984.0
2020-01-21 13:55:00,80.84,80.87,80.83,80.83,9910.0,73.4826,73.5098,73.4735,73.4735,9910.0
2020-01-21 14:00:00,80.82,80.86,80.8,80.86,4489.0,73.4644,73.5007,73.4462,73.5007,4489.0
2020-01-21 14:05:00,80.86,80.89,80.84,80.89,26239.0,73.5007,73.528,73.4826,73.528,26239.0
2020-01-21 14:10:00,80.89,80.91,80.88,80.91,5350.0,73.528,73.5462,73.5189,73.5462,5350.0
2020-01-21 14:15:00,80.91,80.93,80.89,80.92,67582.0,73.5462,73.5644,73.528,73.5553,67582.0
2020-01-21 14:20:00,80.91,80.92,80.87,80.88,13211.0,73.5462,73.5553,73.5098,73.5189,13211.0
2020-01-21 14:25:00,80.88,80.89,80.87,80.88,13425.0,73.5189,73.528,73.5098,73.5189,13425.0
2020-01-21 14:30:00,80.88,80.88,80.84,80.84,18064.0,73.5189,73.5189,73.4826,73.4826,18064.0
2020-01-21 14:35:00,80.85,80.88,80.82,80.88,21921.0,73.4917,73.5189,73.4644,73.5189,21921.0
2020-01-21 14:40:00,80.88,80.89,80.86,80.88,15964.0,73.5189,73.528,73.5007,73.5189,15964.0
2020-01-21 14:45:00,80.88,80.88,80.84,80.86,90543.0,73.5189,73.5189,73.4826,73.5007,90543.0
2020-01-21 14:50:00,80.85,80.88,80.84,80.88,11121.0,73.4917,73.5189,73.4826,73.5189,11121.0
2020-01-21 14:55:00,80.88,80.91,80.87,80.91,12160.0,73.5189,73.5462,73.5098,73.5462,12160.0
2020-01-21 15:00:00,80.91,80.96,80.9,80.95,11005.0,73.5462,73.5916,73.5371,73.5826,11005.0
2020-01-21 15:05:00,80.95,80.96,80.94,80.95,26094.0,73.5826,73.5916,73.5735,73.5826,26094.0
2020-01-21 15:10:00,80.95,80.97,80.95,80.97,8084.0,73.5826,73.6007,73.5826,73.6007,8084.0
2020-01-21 15:15:00,80.97,80.97,80.95,80.95,24026.0,73.6007,73.6007,73.5826,73.5826,24026.0
2020-01-21 15:20:00,80.95,80.95,80.92,80.94,74007.0,73.5826,73.5826,73.5553,73.5735,74007.0
2020-01-21 15:25:00,80.94,80.94,80.9,80.93,193032.0,73.5735,73.5735,73.5371,73.5644,193032.0
2020-01-21 15:30:00,80.92,80.95,80.89,80.89,79933.0,73.5553,73.5826,73.528,73.528,79933.0
2020-01-21 15:35:00,80.89,80.9,80.86,80.88,42466.0,73.528,73.5371,73.5007,73.5189,42466.0
2020-01-21 15:40:00,80.88,80.88,80.86,80.87,16963.0,73.5189,73.5189,73.5007,73.5098,16963.0
2020-01-21 15:45:00,80.87,80.89,80.82,80.83,56409.0,73.5098,73.528,73.4644,73.4735,56409.0
2020-01-21 15:50:00,80.82,80.85,80.81,80.81,59013.0,73.4644,73.4917,73.4553,73.4553,59013.0
2020-01-21 15:55:00,80.82,80.86,80.81,80.85,167206.0,73.4644,73.5007,73.4553,73.4917,167206.0
2020-01-22 09:30:00,81.16,81.21,81.12,81.19,38645.0,73.7734,73.8189,73.7371,73.8007,38645.0
2020-01-22 09:35:00,81.19,81.26,81.19,81.25,35223.0,73.8007,73.8643,73.8007,73.8552,35223.0
2020-01-22 09:40:00,81.24,81.26,81.24,81.24,13774.0,73.8462,73.8643,73.8462,73.8462,13774.0
2020-01-22 09:45:00,81.25,81.26,81.22,81.26,26723.0,73.8552,73.8643,73.828,73.8643,26723.0
2020-01-22 09:50:00,81.25,81.25,81.2,81.21,13740.0,73.8552,73.8552,73.8098,73.8189,13740.0
2020-01-22 09:55:00,81.22,81.25,81.21,81.25,14326.0,73.828,73.8552,73.8189,73.8552,14326.0
2020-01-22 10:00:00,81.25,81.26,81.22,81.22,39779.0,73.8552,73.8643,73.828,73.828,39779.0
2020-01-22 10:05:00,81.22,81.22,81.16,81.19,28175.0,73.828,73.828,73.7734,73.8007,28175.0
2020-01-22 10:10:00,81.2,81.2,81.15,81.16,50222.0,73.8098,73.8098,73.7643,73.7734,50222.0
2020-01-22 10:15:00,81.15,81.19,81.14,81.17,10453.0,73.7643,73.8007,73.7553,73.7825,10453.0
2020-01-22 10:20:00,81.19,81.22,81.17,81.22,9627.0,73.8007,73.828,73.7825,73.828,9627.0
2020-01-22 10:25:00,81.22,81.25,81.21,81.23,11413.0,73.828,73.8552,73.8189,73.8371,11413.0
2020-01-22 10:30:00,81.23,81.25,81.22,81.25,57388.0,73.8371,73.8552,73.828,73.8552,57388.0
2020-01-22 10:35:00,81.25,81.26,81.22,81.26,39403.0,73.8552,73.8643,73.828,73.8643,39403.0
2020-01-22 10:40:00,81.26,81.29,81.26,81.29,7043.0,73.8643,73.8916,73.8643,73.8916,7043.0
2020-01-22 10:45:00,81.28,81.29,81.22,81.22,31787.0,73.8825,73.8916,73.828,73.828,31787.0
2020-01-22 10:50:00,81.21,81.23,81.2,81.21,11787.0,73.8189,73.8371,73.8098,73.8189,11787.0
2020-01-22 10:55:00,81.2,81.21,81.16,81.16,8603.0,73.8098,73.8189,73.7734,73.7734,8603.0
2020-01-22 11:00:00,81.16,81.17,81.12,81.14,10648.0,73.7734,73.7825,73.7371,73.7553,10648.0
2020-01-22 11:05:00,81.13,81.14,81.11,81.14,9609.0,73.7462,73.7553,73.728,73.7553,9609.0
2020-01-22 11:10:00,81.14,81.14,81.06,81.06,25233.0,73.7553,73.7553,73.6825,73.6825,25233.0
2020-01-22 11:15:00,81.06,81.08,81.05,81.08,5118.0,73.6825,73.7007,73.6734,73.7007,5118.0
2020-01-22 11:20:00,81.08,81.09,81.05,81.08,10420.0,73.7007,73.7098,73.6734,73.7007,10420.0
2020-01-22 11:25:00,81.08,81.09,81.06,81.08,8508.0,73.7007,73.7098,73.6825,73.7007,8508.0
2020-01-22 11:30:00,81.06,81.12,81.06,81.12,91163.0,73.6825,73.7371,73.6825,73.7371,91163.0
2020-01-22 11:35:00,81.13,81.14,81.1,81.12,17388.0,73.7462,73.7553,73.7189,73.7371,17388.0
2020-01-22 11:40:00,81.11,81.12,81.08,81.08,6133.0,73.728,73.7371,73.7007,73.7007,6133.0
2020-01-22 11:45:00,81.09,81.1,81.06,81.06,7865.0,73.7098,73.7189,73.6825,73.6825,7865.0
2020-01-22 11:50:00,81.06,81.11,81.05,81.09,11594.0,73.6825,73.728,73.6734,73.7098,11594.0
2020-01-22 11:55:00,81.09,81.09,81.05,81.06,12555.0,73.7098,73.7098,73.6734,73.6825,12555.0
2020-01-22 12:00:00,81.08,81.08,81.04,81.04,4839.0,73.7007,73.7007,73.6644,73.6644,4839.0
2020-01-22 12:05:00,81.04,81.07,81.03,81.06,5809.0,73.6644,73.6916,73.6553,73.6825,5809.0
2020-01-22 12:10:00,81.07,81.09,81.04,81.04,6960.0,73.6916,73.7098,73.6644,73.6644,6960.0
2020-01-22 12:15:00,81.04,81.06,81.02,81.02,5392.0,73.6644,73.6825,73.6462,73.6462,5392.0
2020-01-22 12:20:00,81.01,81.03,80.99,81.01,16581.0,73.6371,73.6553,73.6189,73.6371,16581.0
2020-01-22 12:25:00,81.01,81.01,81.0,81.01,3994.0,73.6371,73.6371,73.628,73.6371,3994.0
2020-01-22 12:30:00,81.02,81.05,81.01,81.05,30806.0,73.6462,73.6734,73.6371,73.6734,30806.0
2020-01-22 12:35:00,81.05,81.05,81.03,81.04,7824.0,73.6734,73.6734,73.6553,73.6644,7824.0
2020-01-22 12:40:00,81.04,81.07,81.03,81.06,6807.0,73.6644,73.6916,73.6553,73.6825,6807.0
2020-01-22 12:45:00,81.06,81.09,81.06,81.09,4798.0,73.6825,73.7098,73.6825,73.7098,4798.0
2020-01-22 12:50:00,81.09,81.1,81.07,81.09,9316.0,73.7098,73.7189,73.6916,73.7098,9316.0
2020-01-22 12:55:00,81.09,81.1,81.08,81.1,5931.0,73.7098,73.7189,73.7007,73.7189,5931.0
2020-01-22 13:00:00,81.1,81.1,81.09,81.1,6031.0,73.7189,73.7189,73.7098,73.7189,6031.0
2020-01-22 13:05:00,81.1,81.11,81.09,81.1,9446.0,73.7189,73.728,73.7098,73.7189,9446.0
2020-01-22 13:10:00,81.1,81.13,81.09,81.13,29242.0,73.7189,73.7462,73.7098,73.7462,29242.0
2020-01-22 13:15:00,81.12,81.14,81.12,81.13,7594.0,73.7371,73.7553,73.7371,73.7462,7594.0
2020-01-22 13:20:00,81.13,81.14,81.12,81.13,6010.0,73.7462,73.7553,73.7371,73.7462,6010.0
2020-01-22 13:25:00,81.13,81.15,81.13,81.14,22795.0,73.7462,73.7643,73.7462,73.7553,22795.0
2020-01-22 13:30:00,81.14,81.14,81.13,81.14,6544.0,73.7553,73.7553,73.7462,73.7553,6544.0
2020-01-22 13:35:00,81.14,81.16,81.13,81.15,4849.0,73.7553,73.7734,73.7462,73.7643,4849.0
2020-01-22 13:40:00,81.15,81.16,81.14,81.14,13245.0,73.7643,73.7734,73.7553,73.7553,13245.0
2020-01-22 13:45:00,81.14,81.15,81.12,81.15,11913.0,73.7553,73.7643,73.7371,73.7643,11913.0
2020-01-22 13:50:00,81.14,81.14,81.11,81.12,12422.0,73.7553,73.7553,73.728,73.7371,12422.0
2020-01-22 13:55:00,81.12,81.12,81.08,81.08,9801.0,73.7371,73.7371,73.7007,73.7007,9801.0
2020-01-22 14:00:00,81.08,81.12,81.08,81.11,11933.0,73.7007,73.7371,73.7007,73.728,11933.0
2020-01-22 14:05:00,81.11,81.13,81.11,81.13,8821.0,73.728,73.7462,73.728,73.7462,8821.0
2020-01-22 14:10:00,81.12,81.13,81.11,81.13,21583.0,73.7371,73.7462,73.728,73.7462,21583.0
2020-01-22 14:15:00,81.13,81.13,81.08,81.09,29326.0,73.7462,73.7462,73.7007,73.7098,29326.0
2020-01-22 14:20:00,81.09,81.1,81.08,81.09,11916.0,73.7098,73.7189,73.7007,73.7098,11916.0
2020-01-22 14:25:00,81.1,81.1,81.08,81.09,14153.0,73.7189,73.7189,73.7007,73.7098,14153.0
2020-01-22 14:30:00,81.09,81.1,81.08,81.09,7837.0,73.7098,73.7189,73.7007,73.7098,7837.0
2020-01-22 14:35:00,81.09,81.1,81.09,81.09,16141.0,73.7098,73.7189,73.7098,73.7098,16141.0
2020-01-22 14:40:00,81.09,81.1,81.06,81.06,34447.0,73.7098,73.7189,73.6825,73.6825,34447.0
2020-01-22 14:45:00,81.07,81.08,81.06,81.08,29103.0,73.6916,73.7007,73.6825,73.7007,29103.0
2020-01-22 14:50:00,81.08,81.09,81.07,81.09,26223.0,73.7007,73.7098,73.6916,73.7098,26223.0
2020-01-22 14:55:00,81.09,81.09,81.07,81.09,5043.0,73.7098,73.7098,73.6916,73.7098,5043.0
2020-01-22 15:00:00,81.08,81.09,81.04,81.04,15557.0,73.7007,73.7098,73.6644,73.6644,15557.0
2020-01-22 15:05:00,81.05,81.06,81.0,81.05,26243.0,73.6734,73.6825,73.628,73.6734,26243.0
2020-01-22 15:10:00,81.05,81.05,81.0,81.0,14014.0,73.6734,73.6734,73.628,73.628,14014.0
2020-01-22 15:15:00,81.0,81.0,80.95,80.98,37857.0,73.628,73.628,73.5826,73.6098,37857.0
2020-01-22 15:20:00,80.98,80.99,80.91,80.91,39657.0,73.6098,73.6189,73.5462,73.5462,39657.0
2020-01-22 15:25:00,80.91,80.96,80.91,80.94,18242.0,73.5462,73.5916,73.5462,73.5735,18242.0
2020-01-22 15:30:00,80.93,81.0,80.93,80.98,54788.0,73.5644,73.628,73.5644,73.6098,54788.0
2020-01-22 15:35:00,80.98,81.02,80.98,81.0,24654.0,73.6098,73.6462,73.6098,73.628,24654.0
2020-01-22 15:40:00,80.99,81.01,80.95,80.95,33327.0,73.6189,73.6371,73.5826,73.5826,33327.0
2020-01-22 15:45:00,80.95,81.01,80.94,80.99,41864.0,73.5826,73.6371,73.5735,73.6189,41864.0
2020-01-22 15:50:00,81.0,81.02,80.96,80.98,142263.0,73.628,73.6462,73.5916,73.6098,142263.0
2020-01-22 15:55:00,80.99,81.02,80.97,80.97,436112.0,73.6189,73.6462,73.6007,73.6007,436112.0
2020-01-23 09:30:00,80.68,80.69,80.42,80.45,189601.0,73.3371,73.3462,73.1008,73.1281,189601.0
2020-01-23 09:35:00,80.44,80.44,80.35,80.43,56905.0,73.119,73.119,73.0372,73.1099,56905.0
2020-01-23 09:40:00,80.41,80.47,80.38,80.39,128223.0,73.0917,73.1462,73.0644,73.0735,128223.0
2020-01-23 09:45:00,80.39,80.46,80.38,80.42,48765.0,73.0735,73.1371,73.0644,73.1008,48765.0
2020-01-23 09:50:00,80.42,80.46,80.37,80.42,45015.0,73.1008,73.1371,73.0553,73.1008,45015.0
2020-01-23 09:55:00,80.43,80.53,80.43,80.53,75436.0,73.1099,73.2008,73.1099,73.2008,75436.0
2020-01-23 10:00:00,80.53,80.53,80.49,80.5,45475.0,73.2008,73.2008,73.1644,73.1735,45475.0
2020-01-23 10:05:00,80.51,80.6,80.5,80.56,28563.0,73.1826,73.2644,73.1735,73.228,28563.0
2020-01-23 10:10:00,80.56,80.61,80.56,80.61,57019.0,73.228,73.2735,73.228,73.2735,57019.0
2020-01-23 10:15:00,80.6,80.61,80.57,80.59,85819.0,73.2644,73.2735,73.2371,73.2553,85819.0
2020-01-23 10:20:00,80.6,80.6,80.53,80.55,41681.0,73.2644,73.2644,73.2008,73.219,41681.0
2020-01-23 10:25:00,80.55,80.59,80.54,80.57,10874.0,73.219,73.2553,73.2099,73.2371,10874.0
2020-01-23 10:30:00,80.58,80.62,80.57,80.62,38565.0,73.2462,73.2826,73.2371,73.2826,38565.0
2020-01-23 10:35:00,80.62,80.64,80.59,80.59,29588.0,73.2826,73.3008,73.2553,73.2553,29588.0
2020-01-23 10:40:00,80.59,80.65,80.58,80.58,36951.0,73.2553,73.3099,73.2462,73.2462,36951.0
2020-01-23 10:45:00,80.58,80.59,80.51,80.52,34082.0,73.2462,73.2553,73.1826,73.1917,34082.0
2020-01-23 10:50:00,80.53,80.56,80.51,80.51,25981.0,73.2008,73.228,73.1826,73.1826,25981.0
2020-01-23 10:55:00,80.52,80.52,80.49,80.52,22025.0,73.1917,73.1917,73.1644,73.1917,22025.0
2020-01-23 11:00:00,80.52,80.53,80.45,80.47,16806.0,73.1917,73.2008,73.1281,73.1462,16806.0
2020-01-23 11:05:00,80.47,80.47,80.41,80.42,11040.0,73.1462,73.1462,73.0917,73.1008,11040.0
2020-01-23 11:10:00,80.42,80.44,80.38,80.42,38390.0,73.1008,73.119,73.0644,73.1008,38390.0
2020-01-23 11:15:00,80.43,80.44,80.4,80.4,10202.0,73.1099,73.119,73.0826,73.0826,10202.0
2020-01-23 11:20:00,80.4,80.44,80.37,80.38,29422.0,73.0826,73.119,73.0553,73.0644,29422.0
2020-01-23 11:25:00,80.37,80.38,80.35,80.36,12358.0,73.0553,73.0644,73.0372,73.0462,12358.0
2020-01-23 11:30:00,80.36,80.41,80.36,80.41,11962.0,73.0462,73.0917,73.0462,73.0917,11962.0
2020-01-23 11:35:00,80.43,80.48,80.42,80.48,7792.0,73.1099,73.1553,73.1008,73.1553,7792.0
2020-01-23 11:40:00,80.46,80.46,80.43,80.43,6257.0,73.1371,73.1371,73.1099,73.1099,6257.0
2020-01-23 11:45:00,80.43,80.43,80.39,80.4,35110.0,73.1099,73.1099,73.0735,73.0826,35110.0
2020-01-23 11:50:00,80.4,80.45,80.38,80.45,26811.0,73.0826,73.1281,73.0644,73.1281,26811.0
2020-01-23 11:55:00,80.45,80.47,80.42,80.47,12473.0,73.1281,73.1462,73.1008,73.1462,12473.0
2020-01-23 12:00:00,80.47,80.47,80.43,80.44,16784.0,73.1462,73.1462,73.1099,73.119,16784.0
2020-01-23 12:05:00,80.45,80.52,80.44,80.51,9912.0,73.1281,73.1917,73.119,73.1826,9912.0
2020-01-23 12:10:00,80.52,80.55,80.52,80.55,9475.0,73.1917,73.219,73.1917,73.219,9475.0
2020-01-23 12:15:00,80.56,80.57,80.54,80.54,9902.0,73.228,73.2371,73.2099,73.2099,9902.0
2020-01-23 12:20:00,80.55,80.58,80.55,80.58,5685.0,73.219,73.2462,73.219,73.2462,5685.0
2020-01-23 12:25:00,80.58,80.59,80.56,80.59,10844.0,73.2462,73.2553,73.228,73.2553,10844.0
2020-01-23 12:30:00,80.59,80.6,80.57,80.57,17165.0,73.2553,73.2644,73.2371,73.2371,17165.0
2020-01-23 12:35:00,80.58,80.58,80.53,80.53,23108.0,73.2462,73.2462,73.2008,73.2008,23108.0
2020-01-23 12:40:00,80.53,80.55,80.53,80.54,24910.0,73.2008,73.219,73.2008,73.2099,24910.0
2020-01-23 12:45:00,80.55,80.58,80.54,80.58,10326.0,73.219,73.2462,73.2099,73.2462,10326.0
2020-01-23 12:50:00,80.58,80.59,80.56,80.56,71703.0,73.2462,73.2553,73.228,73.228,71703.0
2020-01-23 12:55:00,80.57,80.57,80.53,80.53,17595.0,73.2371,73.2371,73.2008,73.2008,17595.0
2020-01-23 13:00:00,80.54,80.54,80.52,80.53,9610.0,73.2099,73.2099,73.1917,73.2008,9610.0
2020-01-23 13:05:00,80.53,80.54,80.52,80.52,8051.0,73.2008,73.2099,73.1917,73.1917,8051.0
2020-01-23 13:10:00,80.53,80.54,80.52,80.54,68785.0,73.2008,73.2099,73.1917,73.2099,68785.0
2020-01-23 13:15:00,80.54,80.57,80.53,80.56,24062.0,73.2099,73.2371,73.2008,73.228,24062.0
2020-01-23 13:20:00,80.57,80.67,80.56,80.67,263466.0,73.2371,73.328,73.228,73.328,263466.0
2020-01-23 13:25:00,80.68,80.68,80.62,80.62,189403.0,73.3371,73.3371,73.2826,73.2826,189403.0
2020-01-23 13:30:00,80.61,80.63,80.6,80.63,21055.0,73.2735,73.2917,73.2644,73.2917,21055.0
2020-01-23 13:35:00,80.63,80.64,80.62,80.63,4821.0,73.2917,73.3008,73.2826,73.2917,4821.0
2020-01-23 13:40:00,80.63,80.7,80.63,80.69,12807.0,73.2917,73.3553,73.2917,73.3462,12807.0
2020-01-23 13:45:00,80.7,80.72,80.69,80.71,62909.0,73.3553,73.3735,73.3462,73.3644,62909.0
2020-01-23 13:50:00,80.72,80.75,80.71,80.72,49559.0,73.3735,73.4008,73.3644,73.3735,49559.0
2020-01-23 13:55:00,80.73,80.75,80.72,80.75,40228.0,73.3826,73.4008,73.3735,73.4008,40228.0
2020-01-23 14:00:00,80.75,80.78,80.74,80.76,24210.0,73.4008,73.428,73.3917,73.4098,24210.0
2020-01-23 14:05:00,80.77,80.78,80.74,80.78,11712.0,73.4189,73.428,73.3917,73.428,11712.0
2020-01-23 14:10:00,80.79,80.8,80.76,80.78,7271.0,73.4371,73.4462,73.4098,73.428,7271.0
2020-01-23 14:15:00,80.79,80.83,80.78,80.83,39174.0,73.4371,73.4735,73.428,73.4735,39174.0
2020-01-23 14:20:00,80.83,80.85,80.82,80.84,10306.0,73.4735,73.4917,73.4644,73.4826,10306.0
2020-01-23 14:25:00,80.84,80.85,80.81,80.82,28371.0,73.4826,73.4917,73.4553,73.4644,28371.0
2020-01-23 14:30:00,80.82,80.85,80.82,80.84,14864.0,73.4644,73.4917,73.4644,73.4826,14864.0
2020-01-23 14:35:00,80.83,80.85,80.83,80.85,10793.0,73.4735,73.4917,73.4735,73.4917,10793.0
2020-01-23 14:40:00,80.84,80.85,80.82,80.84,28518.0,73.4826,73.4917,73.4644,73.4826,28518.0
2020-01-23 14:45:00,80.84,80.85,80.82,80.82,10199.0,73.4826,73.4917,73.4644,73.4644,10199.0
2020-01-23 14:50:00,80.83,80.85,80.82,80.85,14820.0,73.4735,73.4917,73.4644,73.4917,14820.0
2020-01-23 14:55:00,80.84,80.89,80.84,80.89,31453.0,73.4826,73.528,73.4826,73.528,31453.0
2020-01-23 15:00:00,80.89,80.9,80.88,80.88,8796.0,73.528,73.5371,73.5189,73.5189,8796.0
2020-01-23 15:05:00,80.87,80.89,80.84,80.88,18446.0,73.5098,73.528,73.4826,73.5189,18446.0
2020-01-23 15:10:00,80.87,80.88,80.85,80.87,8375.0,73.5098,73.5189,73.4917,73.5098,8375.0
2020-01-23 15:15:00,80.86,80.88,80.86,80.86,10555.0,73.5007,73.5189,73.5007,73.5007,10555.0
2020-01-23 15:20:00,80.87,80.9,80.86,80.89,15875.0,73.5098,73.5371,73.5007,73.528,15875.0
2020-01-23 15:25:00,80.89,80.94,80.86,80.92,26806.0,73.528,73.5735,73.5007,73.5553,26806.0
2020-01-23 15:30:00,80.92,80.96,80.9,80.95,37738.0,73.5553,73.5916,73.5371,73.5826,37738.0
2020-01-23 15:35:00,80.95,80.95,80.9,80.91,20328.0,73.5826,73.5826,73.5371,73.5462,20328.0
2020-01-23 15:40:00,80.92,80.93,80.88,80.9,18640.0,73.5553,73.5644,73.5189,73.5371,18640.0
2020-01-23 15:45:00,80.91,80.95,80.9,80.93,37783.0,73.5462,73.5826,73.5371,73.5644,37783.0
2020-01-23 15:50:00,80.93,80.94,80.87,80.91,84846.0,73.5644,73.5735,73.5098,73.5462,84846.0
2020-01-23 15:55:00,80.91,80.94,80.9,80.91,132298.0,73.5462,73.5735,73.5371,73.5462,132298.0
2020-01-24 09:30:00,81.13,81.14,81.02,81.02,218241.0,73.7462,73.7553,73.6462,73.6462,218241.0
2020-01-24 09:35:00,81.02,81.07,81.02,81.03,19258.0,73.6462,73.6916,73.6462,73.6553,19258.0
2020-01-24 09:40:00,81.04,81.06,81.02,81.06,7192.0,73.6644,73.6825,73.6462,73.6825,7192.0
2020-01-24 09:45:00,81.04,81.04,80.98,81.01,37286.0,73.6644,73.6644,73.6098,73.6371,37286.0
2020-01-24 09:50:00,81.0,81.01,80.96,80.97,56739.0,73.628,73.6371,73.5916,73.6007,56739.0
2020-01-24 09:55:00,80.98,81.06,80.98,81.06,12812.0,73.6098,73.6825,73.6098,73.6825,12812.0
2020-01-24 10:00:00,81.06,81.06,80.96,80.97,6700.0,73.6825,73.6825,73.5916,73.6007,6700.0
2020-01-24 10:05:00,80.99,80.99,80.95,80.95,40625.0,73.6189,73.6189,73.5826,73.5826,40625.0
2020-01-24 10:10:00,80.94,80.98,80.93,80.97,34782.0,73.5735,73.6098,73.5644,73.6007,34782.0
2020-01-24 10:15:00,80.98,80.98,80.88,80.88,53291.0,73.6098,73.6098,73.5189,73.5189,53291.0
2020-01-24 10:20:00,80.87,80.88,80.84,80.88,47991.0,73.5098,73.5189,73.4826,73.5189,47991.0
2020-01-24 10:25:00,80.86,80.87,80.79,80.79,51502.0,73.5007,73.5098,73.4371,73.4371,51502.0
2020-01-24 10:30:00,80.76,80.78,80.74,80.77,37689.0,73.4098,73.428,73.3917,73.4189,37689.0
2020-01-24 10:35:00,80.77,80.83,80.76,80.82,16974.0,73.4189,73.4735,73.4098,73.4644,16974.0
2020-01-24 10:40:00,80.82,80.82,80.76,80.76,5017.0,73.4644,73.4644,73.4098,73.4098,5017.0
2020-01-24 10:45:00,80.75,80.78,80.73,80.73,9031.0,73.4008,73.428,73.3826,73.3826,9031.0
2020-01-24 10:50:00,80.73,80.78,80.73,80.78,63172.0,73.3826,73.428,73.3826,73.428,63172.0
2020-01-24 10:55:00,80.78,80.81,80.77,80.81,2687.0,73.428,73.4553,73.4189,73.4553,2687.0
2020-01-24 11:00:00,80.81,80.85,80.8,80.85,35793.0,73.4553,73.4917,73.4462,73.4917,35793.0
2020-01-24 11:05:00,80.85,80.89,80.85,80.88,4849.0,73.4917,73.528,73.4917,73.5189,4849.0
2020-01-24 11:10:00,80.88,80.9,80.86,80.86,8245.0,73.5189,73.5371,73.5007,73.5007,8245.0
2020-01-24 11:15:00,80.86,80.87,80.67,80.73,62285.0,73.5007,73.5098,73.328,73.3826,62285.0
2020-01-24 11:20:00,80.72,80.76,80.65,80.65,48049.0,73.3735,73.4098,73.3099,73.3099,48049.0
2020-01-24 11:25:00,80.67,80.71,80.64,80.71,20983.0,73.328,73.3644,73.3008,73.3644,20983.0
2020-01-24 11:30:00,80.71,80.71,80.63,80.68,10799.0,73.3644,73.3644,73.2917,73.3371,10799.0
2020-01-24 11:35:00,80.69,80.72,80.66,80.7,8763.0,73.3462,73.3735,73.3189,73.3553,8763.0
2020-01-24 11:40:00,80.69,80.69,80.58,80.61,29625.0,73.3462,73.3462,73.2462,73.2735,29625.0
2020-01-24 11:45:00,80.61,80.66,80.6,80.64,5347.0,73.2735,73.3189,73.2644,73.3008,5347.0
2020-01-24 11:50:00,80.64,80.66,80.62,80.65,7570.0,73.3008,73.3189,73.2826,73.3099,7570.0
2020-01-24 11:55:00,80.66,80.66,80.58,80.58,4896.0,73.3189,73.3189,73.2462,73.2462,4896.0
2020-01-24 12:00:00,80.57,80.58,80.52,80.56,13149.0,73.2371,73.2462,73.1917,73.228,13149.0
2020-01-24 12:05:00,80.56,80.57,80.47,80.48,27348.0,73.228,73.2371,73.1462,73.1553,27348.0
2020-01-24 12:10:00,80.48,80.51,80.43,80.44,18909.0,73.1553,73.1826,73.1099,73.119,18909.0
2020-01-24 12:15:00,80.46,80.46,80.3,80.31,79539.0,73.1371,73.1371,72.9917,73.0008,79539.0
2020-01-24 12:20:00,80.3,80.43,80.3,80.43,15407.0,72.9917,73.1099,72.9917,73.1099,15407.0
2020-01-24 12:25:00,80.43,80.44,80.33,80.4,18658.0,73.1099,73.119,73.019,73.0826,18658.0
2020-01-24 12:30:00,80.4,80.48,80.38,80.48,19140.0,73.0826,73.1553,73.0644,73.1553,19140.0
2020-01-24 12:35:00,80.48,80.51,80.47,80.49,28895.0,73.1553,73.1826,73.1462,73.1644,28895.0
2020-01-24 12:40:00,80.5,80.54,80.49,80.51,54033.0,73.1735,73.2099,73.1644,73.1826,54033.0
2020-01-24 12:45:00,80.5,80.51,80.45,80.5,21500.0,73.1735,73.1826,73.1281,73.1735,21500.0
2020-01-24 12:50:00,80.5,80.51,80.48,80.5,83150.0,73.1735,73.1826,73.1553,73.1735,83150.0
2020-01-24 12:55:00,80.5,80.52,80.47,80.52,6094.0,73.1735,73.1917,73.1462,73.1917,6094.0
2020-01-24 13:00:00,80.51,80.51,80.4,80.4,35512.0,73.1826,73.1826,73.0826,73.0826,35512.0
2020-01-24 13:05:00,80.4,80.46,80.38,80.44,39044.0,73.0826,73.1371,73.0644,73.119,39044.0
2020-01-24 13:10:00,80.45,80.45,80.37,80.38,24877.0,73.1281,73.1281,73.0553,73.0644,24877.0
2020-01-24 13:15:00,80.39,80.41,80.36,80.36,35003.0,73.0735,73.0917,73.0462,73.0462,35003.0
2020-01-24 13:20:00,80.35,80.43,80.35,80.42,10988.0,73.0372,73.1099,73.0372,73.1008,10988.0
2020-01-24 13:25:00,80.42,80.42,80.34,80.34,34760.0,73.1008,73.1008,73.0281,73.0281,34760.0
2020-01-24 13:30:00,80.34,80.34,80.29,80.3,84747.0,73.0281,73.0281,72.9826,72.9917,84747.0
2020-01-24 13:35:00,80.3,80.35,80.28,80.33,106510.0,72.9917,73.0372,72.9735,73.019,106510.0
2020-01-24 13:40:00,80.32,80.32,80.25,80.28,8827.0,73.0099,73.0099,72.9463,72.9735,8827.0
2020-01-24 13:45:00,80.27,80.32,80.19,80.2,20880.0,72.9644,73.0099,72.8917,72.9008,20880.0
2020-01-24 13:50:00,80.21,80.24,80.17,80.23,69720.0,72.9099,72.9372,72.8735,72.9281,69720.0
2020-01-24 13:55:00,80.24,80.25,80.19,80.24,37491.0,72.9372,72.9463,72.8917,72.9372,37491.0
2020-01-24 14:00:00,80.24,80.25,80.17,80.19,13357.0,72.9372,72.9463,72.8735,72.8917,13357.0
2020-01-24 14:05:00,80.19,80.24,80.19,80.24,9634.0,72.8917,72.9372,72.8917,72.9372,9634.0
2020-01-24 14:10:00,80.23,80.23,80.15,80.16,8258.0,72.9281,72.9281,72.8554,72.8645,8258.0
2020-01-24 14:15:00,80.17,80.18,80.12,80.12,17077.0,72.8735,72.8826,72.8281,72.8281,17077.0
2020-01-24 14:20:00,80.11,80.11,80.03,80.06,35160.0,72.819,72.819,72.7463,72.7736,35160.0
2020-01-24 14:25:00,80.06,80.13,80.05,80.06,11829.0,72.7736,72.8372,72.7645,72.7736,11829.0
2020-01-24 14:30:00,80.07,80.15,80.07,80.14,9897.0,72.7826,72.8554,72.7826,72.8463,9897.0
2020-01-24 14:35:00,80.15,80.16,80.08,80.13,9116.0,72.8554,72.8645,72.7917,72.8372,9116.0
2020-01-24 14:40:00,80.14,80.16,80.08,80.08,24022.0,72.8463,72.8645,72.7917,72.7917,24022.0
2020-01-24 14:45:00,80.08,80.13,80.05,80.13,50225.0,72.7917,72.8372,72.7645,72.8372,50225.0
2020-01-24 14:50:00,80.13,80.16,80.12,80.14,62042.0,72.8372,72.8645,72.8281,72.8463,62042.0
2020-01-24 14:55:00,80.16,80.27,80.15,80.27,9197.0,72.8645,72.9644,72.8554,72.9644,9197.0
2020-01-24 15:00:00,80.27,80.36,80.24,80.33,21797.0,72.9644,73.0462,72.9372,73.019,21797.0
2020-01-24 15:05:00,80.34,80.35,80.3,80.33,12025.0,73.0281,73.0372,72.9917,73.019,12025.0
2020-01-24 15:10:00,80.35,80.36,80.31,80.35,42336.0,73.0372,73.0462,73.0008,73.0372,42336.0
2020-01-24 15:15:00,80.35,80.41,80.33,80.39,9170.0,73.0372,73.0917,73.019,73.0735,9170.0
2020-01-24 15:20:00,80.38,80.42,80.37,80.38,16192.0,73.0644,73.1008,73.0553,73.0644,16192.0
2020-01-24 15:25:00,80.38,80.39,80.36,80.36,9367.0,73.0644,73.0735,73.0462,73.0462,9367.0
2020-01-24 15:30:00,80.36,80.36,80.22,80.24,33302.0,73.0462,73.0462,72.919,72.9372,33302.0
2020-01-24 15:35:00,80.24,80.31,80.21,80.21,26410.0,72.9372,73.0008,72.9099,72.9099,26410.0
2020-01-24 15:40:00,80.21,80.23,80.15,80.19,30503.0,72.9099,72.9281,72.8554,72.8917,30503.0
2020-01-24 15:45:00,80.19,80.26,80.18,80.26,36324.0,72.8917,72.9553,72.8826,72.9553,36324.0
2020-01-24 15:50:00,80.26,80.34,80.21,80.34,49247.0,72.9553,73.0281,72.9099,73.0281,49247.0
2020-01-24 15:55:00,80.35,80.36,80.28,80.33,120058.0,73.0372,73.0462,72.9735,73.019,120058.0
2020-01-27 09:30:00,78.73,78.83,78.56,78.82,44814.0,71.5646,71.6555,71.4101,71.6464,44814.0
2020-01-27 09:35:00,78.81,78.9,78.74,78.9,127005.0,71.6373,71.7191,71.5737,71.7191,127005.0
2020-01-27 09:40:00,78.9,78.96,78.85,78.96,39013.0,71.7191,71.7737,71.6737,71.7737,39013.0
2020-01-27 09:45:00,78.95,79.04,78.94,79.01,14748.0,71.7646,71.8464,71.7555,71.8191,14748.0
2020-01-27 09:50:00,79.0,79.08,78.96,79.05,20103.0,71.81,71.8827,71.7737,71.8555,20103.0
2020-01-27 09:55:00,79.06,79.06,78.94,79.03,87070.0,71.8646,71.8646,71.7555,71.8373,87070.0
2020-01-27 10:00:00,79.02,79.03,78.89,78.9,67948.0,71.8282,71.8373,71.71,71.7191,67948.0
2020-01-27 10:05:00,78.88,78.96,78.85,78.96,135286.0,71.7009,71.7737,71.6737,71.7737,135286.0
2020-01-27 10:10:00,78.93,78.95,78.86,78.9,36026.0,71.7464,71.7646,71.6828,71.7191,36026.0
2020-01-27 10:15:00,78.88,78.93,78.8,78.83,17250.0,71.7009,71.7464,71.6282,71.6555,17250.0
2020-01-27 10:20:00,78.82,78.91,78.81,78.88,27307.0,71.6464,71.7282,71.6373,71.7009,27307.0
2020-01-27 10:25:00,78.91,79.0,78.87,78.99,21123.0,71.7282,71.81,71.6919,71.8009,21123.0
2020-01-27 10:30:00,78.98,79.0,78.84,78.86,68595.0,71.7918,71.81,71.6646,71.6828,68595.0
2020-01-27 10:35:00,78.87,78.93,78.86,78.9,42294.0,71.6919,71.7464,71.6828,71.7191,42294.0
2020-01-27 10:40:00,78.88,78.92,78.82,78.82,58936.0,71.7009,71.7373,71.6464,71.6464,58936.0
2020-01-27 10:45:00,78.81,78.83,78.79,78.8,33666.0,71.6373,71.6555,71.6191,71.6282,33666.0
2020-01-27 10:50:00,78.79,78.8,78.69,78.69,14741.0,71.6191,71.6282,71.5282,71.5282,14741.0
2020-01-27 10:55:00,78.69,78.79,78.68,78.79,12605.0,71.5282,71.6191,71.5191,71.6191,12605.0
2020-01-27 11:00:00,78.79,78.86,78.78,78.86,28522.0,71.6191,71.6828,71.61,71.6828,28522.0
2020-01-27 11:05:00,78.87,78.87,78.8,78.8,7226.0,71.6919,71.6919,71.6282,71.6282,7226.0
2020-01-27 11:10:00,78.81,78.81,78.74,78.75,4617.0,71.6373,71.6373,71.5737,71.5828,4617.0
2020-01-27 11:15:00,78.74,78.75,78.71,78.71,5730.0,71.5737,71.5828,71.5464,71.5464,5730.0
2020-01-27 11:20:00,78.7,78.81,78.7,78.8,29380.0,71.5373,71.6373,71.5373,71.6282,29380.0
2020-01-27 11:25:00,78.79,78.84,78.75,78.82,10708.0,71.6191,71.6646,71.5828,71.6464,10708.0
2020-01-27 11:30:00,78.8,78.85,78.77,78.81,7995.0,71.6282,71.6737,71.601,71.6373,7995.0
2020-01-27 11:35:00,78.81,78.96,78.81,78.94,30679.0,71.6373,71.7737,71.6373,71.7555,30679.0
2020-01-27 11:40:00,78.93,78.95,78.9,78.95,7997.0,71.7464,71.7646,71.7191,71.7646,7997.0
2020-01-27 11:45:00,78.93,78.95,78.89,78.9,17236.0,71.7464,71.7646,71.71,71.7191,17236.0
2020-01-27 11:50:00,78.89,78.95,78.89,78.92,15477.0,71.71,71.7646,71.71,71.7373,15477.0
2020-01-27 11:55:00,78.91,78.96,78.9,78.91,18063.0,71.7282,71.7737,71.7191,71.7282,18063.0
2020-01-27 12:00:00,78.9,78.94,78.86,78.89,24751.0,71.7191,71.7555,71.6828,71.71,24751.0
2020-01-27 12:05:00,78.89,78.97,78.89,78.96,7237.0,71.71,71.7828,71.71,71.7737,7237.0
2020-01-27 12:10:00,78.97,79.02,78.97,78.98,10220.0,71.7828,71.8282,71.7828,71.7918,10220.0
2020-01-27 12:15:00,79.01,79.05,79.01,79.01,4746.0,71.8191,71.8555,71.8191,71.8191,4746.0
2020-01-27 12:20:00,79.03,79.11,79.03,79.05,14173.0,71.8373,71.91,71.8373,71.8555,14173.0
2020-01-27 12:25:00,79.04,79.06,79.02,79.05,4582.0,71.8464,71.8646,71.8282,71.8555,4582.0
2020-01-27 12:30:00,79.04,79.08,79.04,79.08,7105.0,71.8464,71.8827,71.8464,71.8827,7105.0
2020-01-27 12:35:00,79.08,79.08,79.03,79.03,5928.0,71.8827,71.8827,71.8373,71.8373,5928.0
2020-01-27 12:40:00,79.03,79.09,79.03,79.08,11639.0,71.8373,71.8918,71.8373,71.8827,11639.0
2020-01-27 12:45:00,79.09,79.12,79.07,79.09,13344.0,71.8918,71.9191,71.8737,71.8918,13344.0
2020-01-27 12:50:00,79.1,79.12,79.04,79.04,7272.0,71.9009,71.9191,71.8464,71.8464,7272.0
2020-01-27 12:55:00,79.03,79.03,79.0,79.03,14546.0,71.8373,71.8373,71.81,71.8373,14546.0
2020-01-27 13:00:00,79.02,79.08,79.01,79.07,9017.0,71.8282,71.8827,71.8191,71.8737,9017.0
2020-01-27 13:05:00,79.05,79.06,79.02,79.02,3272.0,71.8555,71.8646,71.8282,71.8282,3272.0
2020-01-27 13:10:00,79.02,79.02,79.0,79.01,1412.0,71.8282,71.8282,71.81,71.8191,1412.0
2020-01-27 13:15:00,79.03,79.09,79.03,79.09,3900.0,71.8373,71.8918,71.8373,71.8918,3900.0
2020-01-27 13:20:00,79.1,79.13,79.06,79.07,4566.0,71.9009,71.9282,71.8646,71.8737,4566.0
2020-01-27 13:25:00,79.08,79.09,79.07,79.09,4489.0,71.8827,71.8918,71.8737,71.8918,4489.0
2020-01-27 13:30:00,79.08,79.11,79.08,79.1,1956.0,71.8827,71.91,71.8827,71.9009,1956.0
2020-01-27 13:35:00,79.1,79.13,79.09,79.13,8165.0,71.9009,71.9282,71.8918,71.9282,8165.0
2020-01-27 13:40:00,79.13,79.13,79.11,79.11,2685.0,71.9282,71.9282,71.91,71.91,2685.0
2020-01-27 13:45:00,79.09,79.1,79.08,79.08,4664.0,71.8918,71.9009,71.8827,71.8827,4664.0
2020-01-27 13:50:00,79.07,79.08,79.02,79.03,6350.0,71.8737,71.8827,71.8282,71.8373,6350.0
2020-01-27 13:55:00,79.03,79.05,79.01,79.03,6473.0,71.8373,71.8555,71.8191,71.8373,6473.0
2020-01-27 14:00:00,79.02,79.02,78.95,78.97,50003.0,71.8282,71.8282,71.7646,71.7828,50003.0
2020-01-27 14:05:00,78.97,79.02,78.97,79.02,50441.0,71.7828,71.8282,71.7828,71.8282,50441.0
2020-01-27 14:10:00,79.02,79.07,79.01,79.04,11517.0,71.8282,71.8737,71.8191,71.8464,11517.0
2020-01-27 14:15:00,79.05,79.07,79.05,79.07,6754.0,71.8555,71.8737,71.8555,71.8737,6754.0
2020-01-27 14:20:00,79.06,79.07,78.99,79.02,12229.0,71.8646,71.8737,71.8009,71.8282,12229.0
2020-01-27 14:25:00,79.03,79.1,79.03,79.1,9700.0,71.8373,71.9009,71.8373,71.9009,9700.0
2020-01-27 14:30:00,79.1,79.11,79.05,79.06,8300.0,71.9009,71.91,71.8555,71.8646,8300.0
2020-01-27 14:35:00,79.07,79.09,79.02,79.06,15271.0,71.8737,71.8918,71.8282,71.8646,15271.0
2020-01-27 14:40:00,79.06,79.07,79.02,79.04,7889.0,71.8646,71.8737,71.8282,71.8464,7889.0
2020-01-27 14:45:00,79.04,79.04,78.96,78.97,7839.0,71.8464,71.8464,71.7737,71.7828,7839.0
2020-01-27 14:50:00,78.95,78.98,78.89,78.91,7427.0,71.7646,71.7918,71.71,71.7282,7427.0
2020-01-27 14:55:00,78.9,78.96,78.9,78.95,6742.0,71.7191,71.7737,71.7191,71.7646,6742.0
2020-01-27 15:00:00,78.94,78.97,78.93,78.93,6207.0,71.7555,71.7828,71.7464,71.7464,6207.0
2020-01-27 15:05:00,78.95,78.99,78.94,78.95,88531.0,71.7646,71.8009,71.7555,71.7646,88531.0
2020-01-27 15:10:00,78.94,78.94,78.88,78.92,14395.0,71.7555,71.7555,71.7009,71.7373,14395.0
2020-01-27 15:15:00,78.92,79.0,78.92,79.0,10387.0,71.7373,71.81,71.7373,71.81,10387.0
2020-01-27 15:20:00,79.0,79.01,78.97,78.98,10741.0,71.81,71.8191,71.7828,71.7918,10741.0
2020-01-27 15:25:00,78.97,78.98,78.95,78.95,15199.0,71.7828,71.7918,71.7646,71.7646,15199.0
2020-01-27 15:30:00,78.94,78.94,78.86,78.89,37278.0,71.7555,71.7555,71.6828,71.71,37278.0
2020-01-27 15:35:00,78.87,78.9,78.85,78.9,45052.0,71.6919,71.7191,71.6737,71.7191,45052.0
2020-01-27 15:40:00,78.9,78.91,78.88,78.9,13173.0,71.7191,71.7282,71.7009,71.7191,13173.0
2020-01-27 15:45:00,78.9,78.93,78.82,78.83,18304.0,71.7191,71.7464,71.6464,71.6555,18304.0
2020-01-27 15:50:00,78.82,78.84,78.79,78.82,30701.0,71.6464,71.6646,71.6191,71.6464,30701.0
2020-01-27 15:55:00,78.82,78.85,78.79,78.79,86673.0,71.6464,71.6737,71.6191,71.6191,86673.0
2020-01-28 09:30:00,79.08,79.2,79.08,79.09,36853.0,71.8827,71.9918,71.8827,71.8918,36853.0
2020-01-28 09:35:00,79.1,79.1,79.0,79.01,9589.0,71.9009,71.9009,71.81,71.8191,9589.0
2020-01-28 09:40:00,79.02,79.06,79.0,79.06,23854.0,71.8282,71.8646,71.81,71.8646,23854.0
2020-01-28 09:45:00,79.05,79.08,79.01,79.08,16892.0,71.8555,71.8827,71.8191,71.8827,16892.0
2020-01-28 09:50:00,79.09,79.15,79.07,79.14,13211.0,71.8918,71.9464,71.8737,71.9373,13211.0
2020-01-28 09:55:00,79.12,79.15,79.1,79.14,4589.0,71.9191,71.9464,71.9009,71.9373,4589.0
2020-01-28 10:00:00,79.17,79.24,79.14,79.16,16683.0,71.9646,72.0282,71.9373,71.9555,16683.0
2020-01-28 10:05:00,79.2,79.29,79.18,79.28,19086.0,71.9918,72.0736,71.9736,72.0645,19086.0
2020-01-28 10:10:00,79.3,79.36,79.28,79.36,27299.0,72.0827,72.1373,72.0645,72.1373,27299.0
2020-01-28 10:15:00,79.35,79.36,79.33,79.33,11419.0,72.1282,72.1373,72.11,72.11,11419.0
2020-01-28 10:20:00,79.33,79.41,79.32,79.41,9243.0,72.11,72.1827,72.1009,72.1827,9243.0
2020-01-28 10:25:00,79.42,79.48,79.42,79.42,25851.0,72.1918,72.2463,72.1918,72.1918,25851.0
2020-01-28 10:30:00,79.42,79.46,79.4,79.46,46220.0,72.1918,72.2282,72.1736,72.2282,46220.0
2020-01-28 10:35:00,79.46,79.47,79.44,79.44,13066.0,72.2282,72.2372,72.21,72.21,13066.0
2020-01-28 10:40:00,79.47,79.52,79.47,79.51,38236.0,72.2372,72.2827,72.2372,72.2736,38236.0
2020-01-28 10:45:00,79.54,79.54,79.48,79.48,45043.0,72.3009,72.3009,72.2463,72.2463,45043.0
2020-01-28 10:50:00,79.49,79.53,79.47,79.5,18287.0,72.2554,72.2918,72.2372,72.2645,18287.0
2020-01-28 10:55:00,79.52,79.52,79.48,79.5,7731.0,72.2827,72.2827,72.2463,72.2645,7731.0
2020-01-28 11:00:00,79.51,79.52,79.42,79.42,47357.0,72.2736,72.2827,72.1918,72.1918,47357.0
2020-01-28 11:05:00,79.46,79.47,79.42,79.42,39571.0,72.2282,72.2372,72.1918,72.1918,39571.0
2020-01-28 11:10:00,79.43,79.49,79.43,79.47,25228.0,72.2009,72.2554,72.2009,72.2372,25228.0
2020-01-28 11:15:00,79.47,79.52,79.44,79.52,46573.0,72.2372,72.2827,72.21,72.2827,46573.0
2020-01-28 11:20:00,79.49,79.51,79.46,79.51,66940.0,72.2554,72.2736,72.2282,72.2736,66940.0
2020-01-28 11:25:00,79.5,79.55,79.49,79.54,11941.0,72.2645,72.31,72.2554,72.3009,11941.0
2020-01-28 11:30:00,79.53,79.57,79.53,79.54,6499.0,72.2918,72.3281,72.2918,72.3009,6499.0
2020-01-28 11:35:00,79.55,79.55,79.52,79.54,6847.0,72.31,72.31,72.2827,72.3009,6847.0
2020-01-28 11:40:00,79.53,79.54,79.52,79.52,5383.0,72.2918,72.3009,72.2827,72.2827,5383.0
2020-01-28 11:45:00,79.53,79.53,79.46,79.49,12063.0,72.2918,72.2918,72.2282,72.2554,12063.0
2020-01-28 11:50:00,79.48,79.54,79.48,79.53,5955.0,72.2463,72.3009,72.2463,72.2918,5955.0
2020-01-28 11:55:00,79.55,79.57,79.53,79.57,31775.0,72.31,72.3281,72.2918,72.3281,31775.0
2020-01-28 12:00:00,79.57,79.57,79.54,79.55,8801.0,72.3281,72.3281,72.3009,72.31,8801.0
2020-01-28 12:05:00,79.55,79.56,79.53,79.54,19430.0,72.31,72.3191,72.2918,72.3009,19430.0
2020-01-28 12:10:00,79.55,79.58,79.54,79.57,9090.0,72.31,72.3372,72.3009,72.3281,9090.0
2020-01-28 12:15:00,79.58,79.61,79.56,79.61,9458.0,72.3372,72.3645,72.3191,72.3645,9458.0
2020-01-28 12:20:00,79.61,79.62,79.6,79.62,41750.0,72.3645,72.3736,72.3554,72.3736,41750.0
2020-01-28 12:25:00,79.62,79.62,79.6,79.61,34168.0,72.3736,72.3736,72.3554,72.3645,34168.0
2020-01-28 12:30:00,79.61,79.61,79.59,79.6,21499.0,72.3645,72.3645,72.3463,72.3554,21499.0
2020-01-28 12:35:00,79.6,79.6,79.55,79.56,9952.0,72.3554,72.3554,72.31,72.3191,9952.0
2020-01-28 12:40:00,79.56,79.56,79.54,79.55,27748.0,72.3191,72.3191,72.3009,72.31,27748.0
2020-01-28 12:45:00,79.56,79.57,79.56,79.56,9774.0,72.3191,72.3281,72.3191,72.3191,9774.0
2020-01-28 12:50:00,79.56,79.56,79.52,79.55,2912.0,72.3191,72.3191,72.2827,72.31,2912.0
2020-01-28 12:55:00,79.54,79.55,79.53,79.54,6502.0,72.3009,72.31,72.2918,72.3009,6502.0
2020-01-28 13:00:00,79.54,79.55,79.48,79.49,21397.0,72.3009,72.31,72.2463,72.2554,21397.0
2020-01-28 13:05:00,79.48,79.49,79.47,79.48,5500.0,72.2463,72.2554,72.2372,72.2463,5500.0
2020-01-28 13:10:00,79.47,79.5,79.47,79.5,14875.0,72.2372,72.2645,72.2372,72.2645,14875.0
2020-01-28 13:15:00,79.5,79.52,79.48,79.5,30671.0,72.2645,72.2827,72.2463,72.2645,30671.0
2020-01-28 13:20:00,79.5,79.52,79.49,79.52,9000.0,72.2645,72.2827,72.2554,72.2827,9000.0
2020-01-28 13:25:00,79.52,79.53,79.49,79.5,13794.0,72.2827,72.2918,72.2554,72.2645,13794.0
2020-01-28 13:30:00,79.51,79.52,79.48,79.49,46047.0,72.2736,72.2827,72.2463,72.2554,46047.0
2020-01-28 13:35:00,79.5,79.5,79.46,79.47,53710.0,72.2645,72.2645,72.2282,72.2372,53710.0
2020-01-28 13:40:00,79.48,79.52,79.47,79.52,7350.0,72.2463,72.2827,72.2372,72.2827,7350.0
2020-01-28 13:45:00,79.53,79.55,79.53,79.54,42890.0,72.2918,72.31,72.2918,72.3009,42890.0
2020-01-28 13:50:00,79.55,79.56,79.54,79.56,14503.0,72.31,72.3191,72.3009,72.3191,14503.0
2020-01-28 13:55:00,79.55,79.57,79.54,79.56,33906.0,72.31,72.3281,72.3009,72.3191,33906.0
2020-01-28 14:00:00,79.57,79.59,79.57,79.59,8274.0,72.3281,72.3463,72.3281,72.3463,8274.0
2020-01-28 14:05:00,79.6,79.6,79.58,79.59,5216.0,72.3554,72.3554,72.3372,72.3463,5216.0
2020-01-28 14:10:00,79.59,79.64,79.59,79.64,9553.0,72.3463,72.3918,72.3463,72.3918,9553.0
2020-01-28 14:15:00,79.65,79.65,79.62,79.64,8643.0,72.4009,72.4009,72.3736,72.3918,8643.0
2020-01-28 14:20:00,79.64,79.65,79.62,79.63,8030.0,72.3918,72.4009,72.3736,72.3827,8030.0
2020-01-28 14:25:00,79.63,79.63,79.6,79.61,13638.0,72.3827,72.3827,72.3554,72.3645,13638.0
2020-01-28 14:30:00,79.6,79.63,79.6,79.63,6545.0,72.3554,72.3827,72.3554,72.3827,6545.0
2020-01-28 14:35:00,79.63,79.68,79.63,79.67,24798.0,72.3827,72.4281,72.3827,72.419,24798.0
2020-01-28 14:40:00,79.67,79.69,79.67,79.69,23739.0,72.419,72.4372,72.419,72.4372,23739.0
2020-01-28 14:45:00,79.69,79.7,79.67,79.67,6962.0,72.4372,72.4463,72.419,72.419,6962.0
2020-01-28 14:50:00,79.66,79.66,79.62,79.63,40979.0,72.41,72.41,72.3736,72.3827,40979.0
2020-01-28 14:55:00,79.64,79.65,79.62,79.63,12743.0,72.3918,72.4009,72.3736,72.3827,12743.0
2020-01-28 15:00:00,79.63,79.64,79.6,79.6,24814.0,72.3827,72.3918,72.3554,72.3554,24814.0
2020-01-28 15:05:00,79.6,79.62,79.59,79.59,18763.0,72.3554,72.3736,72.3463,72.3463,18763.0
2020-01-28 15:10:00,79.59,79.63,79.59,79.62,20219.0,72.3463,72.3827,72.3463,72.3736,20219.0
2020-01-28 15:15:00,79.62,79.63,79.59,79.63,14682.0,72.3736,72.3827,72.3463,72.3827,14682.0
2020-01-28 15:20:00,79.62,79.66,79.62,79.66,5641.0,72.3736,72.41,72.3736,72.41,5641.0
2020-01-28 15:25:00,79.66,79.67,79.65,79.67,19569.0,72.41,72.419,72.4009,72.419,19569.0
2020-01-28 15:30:00,79.68,79.69,79.65,79.66,20239.0,72.4281,72.4372,72.4009,72.41,20239.0
2020-01-28 15:35:00,79.66,79.66,79.58,79.59,18975.0,72.41,72.41,72.3372,72.3463,18975.0
2020-01-28 15:40:00,79.59,79.63,79.58,79.63,34072.0,72.3463,72.3827,72.3372,72.3827,34072.0
2020-01-28 15:45:00,79.63,79.65,79.6,79.64,11906.0,72.3827,72.4009,72.3554,72.3918,11906.0
2020-01-28 15:50:00,79.63,79.64,79.57,79.58,65268.0,72.3827,72.3918,72.3281,72.3372,65268.0
2020-01-28 15:55:00,79.58,79.63,79.54,79.54,127180.0,72.3372,72.3827,72.3009,72.3009,127180.0
2020-01-29 09:30:00,79.83,79.9,79.83,79.85,40314.0,72.5645,72.6281,72.5645,72.5827,40314.0
2020-01-29 09:35:00,79.85,79.89,79.79,79.8,34483.0,72.5827,72.619,72.5281,72.5372,34483.0
2020-01-29 09:40:00,79.81,79.86,79.81,79.82,30984.0,72.5463,72.5918,72.5463,72.5554,30984.0
2020-01-29 09:45:00,79.83,79.83,79.73,79.73,20939.0,72.5645,72.5645,72.4736,72.4736,20939.0
2020-01-29 09:50:00,79.73,79.76,79.73,79.73,52655.0,72.4736,72.5009,72.4736,72.4736,52655.0
2020-01-29 09:55:00,79.72,79.72,79.61,79.63,80632.0,72.4645,72.4645,72.3645,72.3827,80632.0
2020-01-29 10:00:00,79.62,79.62,79.48,79.5,62641.0,72.3736,72.3736,72.2463,72.2645,62641.0
2020-01-29 10:05:00,79.5,79.54,79.48,79.52,29636.0,72.2645,72.3009,72.2463,72.2827,29636.0
2020-01-29 10:10:00,79.52,79.56,79.47,79.54,31420.0,72.2827,72.3191,72.2372,72.3009,31420.0
2020-01-29 10:15:00,79.53,79.59,79.53,79.55,23074.0,72.2918,72.3463,72.2918,72.31,23074.0
2020-01-29 10:20:00,79.58,79.63,79.56,79.63,39807.0,72.3372,72.3827,72.3191,72.3827,39807.0
2020-01-29 10:25:00,79.64,79.68,79.63,79.67,5735.0,72.3918,72.4281,72.3827,72.419,5735.0
2020-01-29 10:30:00,79.66,79.68,79.65,79.65,6007.0,72.41,72.4281,72.4009,72.4009,6007.0
2020-01-29 10:35:00,79.67,79.68,79.63,79.68,6401.0,72.419,72.4281,72.3827,72.4281,6401.0
2020-01-29 10:40:00,79.67,79.68,79.67,79.67,899.0,72.419,72.4281,72.419,72.419,899.0
2020-01-29 10:45:00,79.67,79.7,79.67,79.69,5332.0,72.419,72.4463,72.419,72.4372,5332.0
2020-01-29 10:50:00,79.7,79.75,79.69,79.75,7075.0,72.4463,72.4918,72.4372,72.4918,7075.0
2020-01-29 10:55:00,79.74,79.76,79.74,79.75,1333.0,72.4827,72.5009,72.4827,72.4918,1333.0
2020-01-29 11:00:00,79.76,79.78,79.76,79.77,3597.0,72.5009,72.519,72.5009,72.5099,3597.0
2020-01-29 11:05:00,79.78,79.78,79.76,79.76,550.0,72.519,72.519,72.5009,72.5009,550.0
2020-01-29 11:10:00,79.76,79.78,79.72,79.77,1295.0,72.5009,72.519,72.4645,72.5099,1295.0
2020-01-29 11:15:00,79.77,79.77,79.73,79.73,3080.0,72.5099,72.5099,72.4736,72.4736,3080.0
2020-01-29 11:20:00,79.73,79.79,79.73,79.79,3426.0,72.4736,72.5281,72.4736,72.5281,3426.0
2020-01-29 11:25:00,79.79,79.8,79.78,79.8,508.0,72.5281,72.5372,72.519,72.5372,508.0
2020-01-29 11:30:00,79.78,79.78,79.73,79.73,13263.0,72.519,72.519,72.4736,72.4736,13263.0
2020-01-29 11:35:00,79.72,79.74,79.72,79.72,3085.0,72.4645,72.4827,72.4645,72.4645,3085.0
2020-01-29 11:40:00,79.73,79.74,79.71,79.72,7367.0,72.4736,72.4827,72.4554,72.4645,7367.0
2020-01-29 11:45:00,79.72,79.77,79.72,79.75,2700.0,72.4645,72.5099,72.4645,72.4918,2700.0
2020-01-29 11:50:00,79.74,79.77,79.74,79.77,4142.0,72.4827,72.5099,72.4827,72.5099,4142.0
2020-01-29 11:55:00,79.78,79.79,79.77,79.78,2424.0,72.519,72.5281,72.5099,72.519,2424.0
2020-01-29 12:00:00,79.78,79.79,79.77,79.79,805.0,72.519,72.5281,72.5099,72.5281,805.0
2020-01-29 12:05:00,79.79,79.8,79.78,79.78,4800.0,72.5281,72.5372,72.519,72.519,4800.0
2020-01-29 12:10:00,79.77,79.8,79.77,79.8,1042.0,72.5099,72.5372,72.5099,72.5372,1042.0
2020-01-29 12:15:00,79.8,79.82,79.79,79.81,4634.0,72.5372,72.5554,72.5281,72.5463,4634.0
2020-01-29 12:20:00,79.8,79.8,79.78,79.78,1349.0,72.5372,72.5372,72.519,72.519,1349.0
2020-01-29 12:25:00,79.79,79.8,79.78,79.79,1737.0,72.5281,72.5372,72.519,72.5281,1737.0
2020-01-29 12:30:00,79.79,79.79,79.77,79.77,3133.0,72.5281,72.5281,72.5099,72.5099,3133.0
2020-01-29 12:35:00,79.77,79.78,79.77,79.78,2105.0,72.5099,72.519,72.5099,72.519,2105.0
2020-01-29 12:40:00,79.77,79.78,79.76,79.78,1313.0,72.5099,72.519,72.5009,72.519,1313.0
2020-01-29 12:45:00,79.78,79.79,79.78,79.79,3865.0,72.519,72.5281,72.519,72.5281,3865.0
2020-01-29 12:50:00,79.79,79.81,79.78,79.81,2179.0,72.5281,72.5463,72.519,72.5463,2179.0
2020-01-29 12:55:00,79.8,79.8,79.76,79.78,5705.0,72.5372,72.5372,72.5009,72.519,5705.0
2020-01-29 13:00:00,79.77,79.79,79.77,79.79,606.0,72.5099,72.5281,72.5099,72.5281,606.0
2020-01-29 13:05:00,79.78,79.78,79.75,79.75,5750.0,72.519,72.519,72.4918,72.4918,5750.0
2020-01-29 13:10:00,79.75,79.78,79.74,79.78,12061.0,72.4918,72.519,72.4827,72.519,12061.0
2020-01-29 13:15:00,79.78,79.81,79.77,79.8,4005.0,72.519,72.5463,72.5099,72.5372,4005.0
2020-01-29 13:20:00,79.81,79.82,79.8,79.82,1005.0,72.5463,72.5554,72.5372,72.5554,1005.0
2020-01-29 13:25:00,79.82,79.83,79.82,79.83,4580.0,72.5554,72.5645,72.5554,72.5645,4580.0
2020-01-29 13:30:00,79.84,79.86,79.84,79.86,7735.0,72.5736,72.5918,72.5736,72.5918,7735.0
2020-01-29 13:35:00,79.86,79.86,79.83,79.83,8919.0,72.5918,72.5918,72.5645,72.5645,8919.0
2020-01-29 13:40:00,79.84,79.84,79.83,79.84,1138.0,72.5736,72.5736,72.5645,72.5736,1138.0
2020-01-29 13:45:00,79.84,79.85,79.84,79.85,2500.0,72.5736,72.5827,72.5736,72.5827,2500.0
2020-01-29 13:50:00,79.84,79.85,79.82,79.82,2483.0,72.5736,72.5827,72.5554,72.5554,2483.0
2020-01-29 13:55:00,79.81,79.83,79.81,79.82,8057.0,72.5463,72.5645,72.5463,72.5554,8057.0
2020-01-29 14:00:00,79.81,79.94,79.72,79.93,4729.0,72.5463,72.6645,72.4645,72.6554,4729.0
2020-01-29 14:05:00,79.91,79.93,79.89,79.89,3730.0,72.6372,72.6554,72.619,72.619,3730.0
2020-01-29 14:10:00,79.88,79.89,79.87,79.87,2085.0,72.6099,72.619,72.6008,72.6008,2085.0
2020-01-29 14:15:00,79.87,79.88,79.85,79.87,36674.0,72.6008,72.6099,72.5827,72.6008,36674.0
2020-01-29 14:20:00,79.87,79.88,79.84,79.86,8819.0,72.6008,72.6099,72.5736,72.5918,8819.0
2020-01-29 14:25:00,79.85,79.86,79.82,79.86,4943.0,72.5827,72.5918,72.5554,72.5918,4943.0
2020-01-29 14:30:00,79.85,79.88,79.84,79.87,6734.0,72.5827,72.6099,72.5736,72.6008,6734.0
2020-01-29 14:35:00,79.85,79.87,79.8,79.87,12988.0,72.5827,72.6008,72.5372,72.6008,12988.0
2020-01-29 14:40:00,79.87,79.87,79.82,79.85,18888.0,72.6008,72.6008,72.5554,72.5827,18888.0
2020-01-29 14:45:00,79.85,79.85,79.81,79.84,12531.0,72.5827,72.5827,72.5463,72.5736,12531.0
2020-01-29 14:50:00,79.84,79.86,79.8,79.82,8579.0,72.5736,72.5918,72.5372,72.5554,8579.0
2020-01-29 14:55:00,79.82,79.82,79.8,79.8,2306.0,72.5554,72.5554,72.5372,72.5372,2306.0
2020-01-29 15:00:00,79.8,79.82,79.69,79.71,8637.0,72.5372,72.5554,72.4372,72.4554,8637.0
2020-01-29 15:05:00,79.72,79.76,79.71,79.76,14982.0,72.4645,72.5009,72.4554,72.5009,14982.0
2020-01-29 15:10:00,79.75,79.76,79.65,79.65,16964.0,72.4918,72.5009,72.4009,72.4009,16964.0
2020-01-29 15:15:00,79.65,79.68,79.61,79.67,15654.0,72.4009,72.4281,72.3645,72.419,15654.0
2020-01-29 15:20:00,79.66,79.66,79.58,79.58,4577.0,72.41,72.41,72.3372,72.3372,4577.0
2020-01-29 15:25:00,79.64,79.71,79.64,79.71,18808.0,72.3918,72.4554,72.3918,72.4554,18808.0
2020-01-29 15:30:00,79.72,79.73,79.68,79.73,75457.0,72.4645,72.4736,72.4281,72.4736,75457.0
2020-01-29 15:35:00,79.73,79.73,79.69,79.7,9492.0,72.4736,72.4736,72.4372,72.4463,9492.0
2020-01-29 15:40:00,79.67,79.67,79.63,79.65,15355.0,72.419,72.419,72.3827,72.4009,15355.0
2020-01-29 15:45:00,79.65,79.66,79.61,79.63,13842.0,72.4009,72.41,72.3645,72.3827,13842.0
2020-01-29 15:50:00,79.64,79.65,79.58,79.59,20315.0,72.3918,72.4009,72.3372,72.3463,20315.0
2020-01-29 15:55:00,79.59,79.62,79.55,79.55,59163.0,72.3463,72.3736,72.31,72.31,59163.0
2020-01-30 09:30:00,78.9,79.04,78.79,79.04,121585.0,71.7191,71.8464,71.6191,71.8464,121585.0
2020-01-30 09:35:00,79.03,79.15,79.02,79.12,117518.0,71.8373,71.9464,71.8282,71.9191,117518.0
2020-01-30 09:40:00,79.13,79.14,79.05,79.11,47441.0,71.9282,71.9373,71.8555,71.91,47441.0
2020-01-30 09:45:00,79.13,79.18,79.1,79.14,69231.0,71.9282,71.9736,71.9009,71.9373,69231.0
2020-01-30 09:50:00,79.13,79.14,79.06,79.09,32964.0,71.9282,71.9373,71.8646,71.8918,32964.0
2020-01-30 09:55:00,79.09,79.12,79.04,79.04,45039.0,71.8918,71.9191,71.8464,71.8464,45039.0
2020-01-30 10:00:00,79.04,79.08,79.02,79.06,44972.0,71.8464,71.8827,71.8282,71.8646,44972.0
2020-01-30 10:05:00,79.07,79.17,79.06,79.16,56736.0,71.8737,71.9646,71.8646,71.9555,56736.0
2020-01-30 10:10:00,79.16,79.16,79.09,79.1,115345.0,71.9555,71.9555,71.8918,71.9009,115345.0
2020-01-30 10:15:00,79.09,79.1,78.98,79.0,55306.0,71.8918,71.9009,71.7918,71.81,55306.0
2020-01-30 10:20:00,79.0,79.01,78.97,78.98,116470.0,71.81,71.8191,71.7828,71.7918,116470.0
2020-01-30 10:25:00,78.98,79.02,78.97,79.02,28480.0,71.7918,71.8282,71.7828,71.8282,28480.0
2020-01-30 10:30:00,79.01,79.01,78.92,78.93,116771.0,71.8191,71.8191,71.7373,71.7464,116771.0
2020-01-30 10:35:00,78.93,78.93,78.84,78.85,85115.0,71.7464,71.7464,71.6646,71.6737,85115.0
2020-01-30 10:40:00,78.82,78.84,78.76,78.76,49782.0,71.6464,71.6646,71.5919,71.5919,49782.0
2020-01-30 10:45:00,78.75,78.79,78.72,78.78,19944.0,71.5828,71.6191,71.5555,71.61,19944.0
2020-01-30 10:50:00,78.78,78.78,78.67,78.67,71695.0,71.61,71.61,71.5101,71.5101,71695.0
2020-01-30 10:55:00,78.66,78.74,78.64,78.67,54155.0,71.501,71.5737,71.4828,71.5101,54155.0
2020-01-30 11:00:00,78.66,78.77,78.65,78.77,38932.0,71.501,71.601,71.4919,71.601,38932.0
2020-01-30 11:05:00,78.76,78.8,78.76,78.77,68769.0,71.5919,71.6282,71.5919,71.601,68769.0
2020-01-30 11:10:00,78.75,78.87,78.75,78.85,19561.0,71.5828,71.6919,71.5828,71.6737,19561.0
2020-01-30 11:15:00,78.86,78.87,78.82,78.86,19563.0,71.6828,71.6919,71.6464,71.6828,19563.0
2020-01-30 11:20:00,78.86,78.91,78.84,78.91,29180.0,71.6828,71.7282,71.6646,71.7282,29180.0
2020-01-30 11:25:00,78.93,78.96,78.89,78.93,33082.0,71.7464,71.7737,71.71,71.7464,33082.0
2020-01-30 11:30:00,78.94,78.94,78.91,78.93,12039.0,71.7555,71.7555,71.7282,71.7464,12039.0
2020-01-30 11:35:00,78.93,79.0,78.91,78.97,19494.0,71.7464,71.81,71.7282,71.7828,19494.0
2020-01-30 11:40:00,78.98,79.04,78.97,79.0,25589.0,71.7918,71.8464,71.7828,71.81,25589.0
2020-01-30 11:45:00,79.0,79.07,78.99,79.05,71680.0,71.81,71.8737,71.8009,71.8555,71680.0
2020-01-30 11:50:00,79.06,79.12,79.05,79.11,42314.0,71.8646,71.9191,71.8555,71.91,42314.0
2020-01-30 11:55:00,79.11,79.11,79.02,79.02,22935.0,71.91,71.91,71.8282,71.8282,22935.0
2020-01-30 12:00:00,79.03,79.06,79.01,79.04,19326.0,71.8373,71.8646,71.8191,71.8464,19326.0
2020-01-30 12:05:00,79.05,79.06,78.99,78.99,20708.0,71.8555,71.8646,71.8009,71.8009,20708.0
2020-01-30 12:10:00,78.99,79.0,78.97,78.97,31190.0,71.8009,71.81,71.7828,71.7828,31190.0
2020-01-30 12:15:00,78.97,79.0,78.95,79.0,46912.0,71.7828,71.81,71.7646,71.81,46912.0
2020-01-30 12:20:00,78.99,79.02,78.99,79.01,11824.0,71.8009,71.8282,71.8009,71.8191,11824.0
2020-01-30 12:25:00,79.0,79.0,78.9,78.9,26407.0,71.81,71.81,71.7191,71.7191,26407.0
2020-01-30 12:30:00,78.9,78.93,78.89,78.9,13504.0,71.7191,71.7464,71.71,71.7191,13504.0
2020-01-30 12:35:00,78.9,78.91,78.77,78.78,51220.0,71.7191,71.7282,71.601,71.61,51220.0
2020-01-30 12:40:00,78.77,78.82,78.75,78.79,13063.0,71.601,71.6464,71.5828,71.6191,13063.0
2020-01-30 12:45:00,78.76,78.79,78.74,78.76,18876.0,71.5919,71.6191,71.5737,71.5919,18876.0
2020-01-30 12:50:00,78.76,78.85,78.76,78.79,32311.0,71.5919,71.6737,71.5919,71.6191,32311.0
2020-01-30 12:55:00,78.8,78.84,78.8,78.83,21573.0,71.6282,71.6646,71.6282,71.6555,21573.0
2020-01-30 13:00:00,78.84,78.89,78.83,78.88,14211.0,71.6646,71.71,71.6555,71.7009,14211.0
2020-01-30 13:05:00,78.85,78.87,78.82,78.82,11526.0,71.6737,71.6919,71.6464,71.6464,11526.0
2020-01-30 13:10:00,78.83,78.88,78.83,78.85,29031.0,71.6555,71.7009,71.6555,71.6737,29031.0
2020-01-30 13:15:00,78.85,78.89,78.8,78.8,14075.0,71.6737,71.71,71.6282,71.6282,14075.0
2020-01-30 13:20:00,78.8,78.85,78.78,78.84,19703.0,71.6282,71.6737,71.61,71.6646,19703.0
2020-01-30 13:25:00,78.84,78.88,78.83,78.86,21695.0,71.6646,71.7009,71.6555,71.6828,21695.0
2020-01-30 13:30:00,78.86,78.93,78.83,78.9,33045.0,71.6828,71.7464,71.6555,71.7191,33045.0
2020-01-30 13:35:00,78.9,78.91,78.88,78.9,28959.0,71.7191,71.7282,71.7009,71.7191,28959.0
2020-01-30 13:40:00,78.9,78.91,78.89,78.9,34798.0,71.7191,71.7282,71.71,71.7191,34798.0
2020-01-30 13:45:00,78.9,78.92,78.88,78.88,23022.0,71.7191,71.7373,71.7009,71.7009,23022.0
2020-01-30 13:50:00,78.88,78.89,78.86,78.89,22433.0,71.7009,71.71,71.6828,71.71,22433.0
2020-01-30 13:55:00,78.88,78.9,78.85,78.88,41351.0,71.7009,71.7191,71.6737,71.7009,41351.0
2020-01-30 14:00:00,78.89,78.91,78.87,78.9,23340.0,71.71,71.7282,71.6919,71.7191,23340.0
2020-01-30 14:05:00,78.9,78.95,78.89,78.95,21961.0,71.7191,71.7646,71.71,71.7646,21961.0
2020-01-30 14:10:00,78.95,79.0,78.95,78.99,15407.0,71.7646,71.81,71.7646,71.8009,15407.0
2020-01-30 14:15:00,79.0,79.04,78.99,79.03,56252.0,71.81,71.8464,71.8009,71.8373,56252.0
2020-01-30 14:20:00,79.03,79.05,79.02,79.02,29670.0,71.8373,71.8555,71.8282,71.8282,29670.0
2020-01-30 14:25:00,79.02,79.05,79.02,79.02,19378.0,71.8282,71.8555,71.8282,71.8282,19378.0
2020-01-30 14:30:00,79.02,79.02,78.97,78.98,31450.0,71.8282,71.8282,71.7828,71.7918,31450.0
2020-01-30 14:35:00,78.98,79.0,78.95,78.99,38520.0,71.7918,71.81,71.7646,71.8009,38520.0
2020-01-30 14:40:00,79.0,79.23,78.9,78.97,333084.0,71.81,72.0191,71.7191,71.7828,333084.0
2020-01-30 14:45:00,78.98,79.14,78.92,79.1,143058.0,71.7918,71.9373,71.7373,71.9009,143058.0
2020-01-30 14:50:00,79.13,79.14,79.0,79.05,23738.0,71.9282,71.9373,71.81,71.8555,23738.0
2020-01-30 14:55:00,79.07,79.21,79.07,79.17,46337.0,71.8737,72.0009,71.8737,71.9646,46337.0
2020-01-30 15:00:00,79.18,79.31,79.16,79.3,103314.0,71.9736,72.0918,71.9555,72.0827,103314.0
2020-01-30 15:05:00,79.3,79.3,79.17,79.17,40749.0,72.0827,72.0827,71.9646,71.9646,40749.0
2020-01-30 15:10:00,79.19,79.19,79.14,79.18,112663.0,71.9827,71.9827,71.9373,71.9736,112663.0
2020-01-30 15:15:00,79.17,79.27,79.14,79.27,59293.0,71.9646,72.0555,71.9373,72.0555,59293.0
2020-01-30 15:20:00,79.27,79.35,79.27,79.34,52240.0,72.0555,72.1282,72.0555,72.1191,52240.0
2020-01-30 15:25:00,79.34,79.35,79.28,79.3,39921.0,72.1191,72.1282,72.0645,72.0827,39921.0
2020-01-30 15:30:00,79.31,79.35,79.29,79.35,38043.0,72.0918,72.1282,72.0736,72.1282,38043.0
2020-01-30 15:35:00,79.35,79.36,79.3,79.36,53068.0,72.1282,72.1373,72.0827,72.1373,53068.0
2020-01-30 15:40:00,79.35,79.47,79.34,79.45,91691.0,72.1282,72.2372,72.1191,72.2191,91691.0
2020-01-30 15:45:00,79.45,79.53,79.42,79.51,90598.0,72.2191,72.2918,72.1918,72.2736,90598.0
2020-01-30 15:50:00,79.5,79.56,79.49,79.53,92945.0,72.2645,72.3191,72.2554,72.2918,92945.0
2020-01-30 15:55:00,79.53,79.61,79.5,79.57,219831.0,72.2918,72.3645,72.2645,72.3281,219831.0
2020-01-31 09:30:00,79.11,79.12,78.94,78.97,160073.0,71.91,71.9191,71.7555,71.7828,160073.0
2020-01-31 09:35:00,78.98,79.03,78.91,79.02,206372.0,71.7918,71.8373,71.7282,71.8282,206372.0
2020-01-31 09:40:00,78.98,78.98,78.9,78.91,134143.0,71.7918,71.7918,71.7191,71.7282,134143.0
2020-01-31 09:45:00,78.91,78.91,78.84,78.86,56330.0,71.7282,71.7282,71.6646,71.6828,56330.0
2020-01-31 09:50:00,78.88,78.91,78.77,78.81,67267.0,71.7009,71.7282,71.601,71.6373,67267.0
2020-01-31 09:55:00,78.82,78.92,78.82,78.9,227808.0,71.6464,71.7373,71.6464,71.7191,227808.0
2020-01-31 10:00:00,78.89,78.89,78.72,78.75,74570.0,71.71,71.71,71.5555,71.5828,74570.0
2020-01-31 10:05:00,78.75,78.79,78.71,78.72,60894.0,71.5828,71.6191,71.5464,71.5555,60894.0
2020-01-31 10:10:00,78.71,78.77,78.66,78.67,74423.0,71.5464,71.601,71.501,71.5101,74423.0
2020-01-31 10:15:00,78.67,78.69,78.62,78.69,43662.0,71.5101,71.5282,71.4646,71.5282,43662.0
2020-01-31 10:20:00,78.69,78.75,78.67,78.72,68080.0,71.5282,71.5828,71.5101,71.5555,68080.0
2020-01-31 10:25:00,78.72,78.75,78.6,78.6,36915.0,71.5555,71.5828,71.4464,71.4464,36915.0
2020-01-31 10:30:00,78.58,78.65,78.58,78.64,62862.0,71.4283,71.4919,71.4283,71.4828,62862.0
2020-01-31 10:35:00,78.63,78.63,78.57,78.58,32767.0,71.4737,71.4737,71.4192,71.4283,32767.0
2020-01-31 10:40:00,78.57,78.62,78.51,78.51,160044.0,71.4192,71.4646,71.3646,71.3646,160044.0
2020-01-31 10:45:00,78.53,78.56,78.51,78.53,41039.0,71.3828,71.4101,71.3646,71.3828,41039.0
2020-01-31 10:50:00,78.52,78.52,78.42,78.44,41401.0,71.3737,71.3737,71.2828,71.301,41401.0
2020-01-31 10:55:00,78.48,78.53,78.43,78.48,49998.0,71.3374,71.3828,71.2919,71.3374,49998.0
2020-01-31 11:00:00,78.47,78.56,78.46,78.53,35614.0,71.3283,71.4101,71.3192,71.3828,35614.0
2020-01-31 11:05:00,78.52,78.52,78.41,78.42,33853.0,71.3737,71.3737,71.2737,71.2828,33853.0
2020-01-31 11:10:00,78.42,78.49,78.39,78.39,84369.0,71.2828,71.3464,71.2555,71.2555,84369.0
2020-01-31 11:15:00,78.37,78.47,78.27,78.45,109317.0,71.2374,71.3283,71.1465,71.3101,109317.0
2020-01-31 11:20:00,78.45,78.49,78.42,78.42,30447.0,71.3101,71.3464,71.2828,71.2828,30447.0
2020-01-31 11:25:00,78.42,78.45,78.36,78.38,39735.0,71.2828,71.3101,71.2283,71.2465,39735.0
2020-01-31 11:30:00,78.35,78.4,78.33,78.37,107555.0,71.2192,71.2646,71.201,71.2374,107555.0
2020-01-31 11:35:00,78.41,78.43,78.25,78.3,42504.0,71.2737,71.2919,71.1283,71.1737,42504.0
2020-01-31 11:40:00,78.32,78.44,78.32,78.41,47659.0,71.1919,71.301,71.1919,71.2737,47659.0
2020-01-31 11:45:00,78.44,78.53,78.43,78.48,38223.0,71.301,71.3828,71.2919,71.3374,38223.0
2020-01-31 11:50:00,78.49,78.5,78.45,78.5,48563.0,71.3464,71.3555,71.3101,71.3555,48563.0
2020-01-31 11:55:00,78.51,78.56,78.51,78.56,35203.0,71.3646,71.4101,71.3646,71.4101,35203.0
2020-01-31 12:00:00,78.57,78.57,78.52,78.53,29076.0,71.4192,71.4192,71.3737,71.3828,29076.0
2020-01-31 12:05:00,78.53,78.53,78.46,78.48,21823.0,71.3828,71.3828,71.3192,71.3374,21823.0
2020-01-31 12:10:00,78.49,78.51,78.42,78.42,32288.0,71.3464,71.3646,71.2828,71.2828,32288.0
2020-01-31 12:15:00,78.42,78.42,78.38,78.41,38681.0,71.2828,71.2828,71.2465,71.2737,38681.0
2020-01-31 12:20:00,78.42,78.42,78.37,78.38,36753.0,71.2828,71.2828,71.2374,71.2465,36753.0
2020-01-31 12:25:00,78.38,78.43,78.35,78.42,59959.0,71.2465,71.2919,71.2192,71.2828,59959.0
2020-01-31 12:30:00,78.41,78.41,78.3,78.3,33109.0,71.2737,71.2737,71.1737,71.1737,33109.0
2020-01-31 12:35:00,78.3,78.3,78.17,78.18,69570.0,71.1737,71.1737,71.0556,71.0647,69570.0
2020-01-31 12:40:00,78.17,78.32,78.15,78.32,42815.0,71.0556,71.1919,71.0374,71.1919,42815.0
2020-01-31 12:45:00,78.3,78.3,78.21,78.21,20856.0,71.1737,71.1737,71.0919,71.0919,20856.0
2020-01-31 12:50:00,78.2,78.28,78.12,78.24,44441.0,71.0828,71.1556,71.0101,71.1192,44441.0
2020-01-31 12:55:00,78.24,78.3,78.24,78.26,18324.0,71.1192,71.1737,71.1192,71.1374,18324.0
2020-01-31 13:00:00,78.25,78.35,78.25,78.26,24893.0,71.1283,71.2192,71.1283,71.1374,24893.0
2020-01-31 13:05:00,78.26,78.27,78.2,78.21,31246.0,71.1374,71.1465,71.0828,71.0919,31246.0
2020-01-31 13:10:00,78.21,78.21,78.17,78.17,58212.0,71.0919,71.0919,71.0556,71.0556,58212.0
2020-01-31 13:15:00,78.17,78.21,78.15,78.17,32942.0,71.0556,71.0919,71.0374,71.0556,32942.0
2020-01-31 13:20:00,78.17,78.23,78.14,78.22,44385.0,71.0556,71.1101,71.0283,71.101,44385.0
2020-01-31 13:25:00,78.22,78.23,78.15,78.19,87712.0,71.101,71.1101,71.0374,71.0737,87712.0
2020-01-31 13:30:00,78.18,78.18,78.09,78.15,56794.0,71.0647,71.0647,70.9828,71.0374,56794.0
2020-01-31 13:35:00,78.17,78.17,78.08,78.1,45338.0,71.0556,71.0556,70.9738,70.9919,45338.0
2020-01-31 13:40:00,78.11,78.15,78.07,78.07,30097.0,71.001,71.0374,70.9647,70.9647,30097.0
2020-01-31 13:45:00,78.06,78.13,78.05,78.12,48866.0,70.9556,71.0192,70.9465,71.0101,48866.0
2020-01-31 13:50:00,78.13,78.16,78.08,78.15,39748.0,71.0192,71.0465,70.9738,71.0374,39748.0
2020-01-31 13:55:00,78.15,78.21,78.15,78.2,30151.0,71.0374,71.0919,71.0374,71.0828,30151.0
2020-01-31 14:00:00,78.21,78.3,78.21,78.3,58866.0,71.0919,71.1737,71.0919,71.1737,58866.0
2020-01-31 14:05:00,78.3,78.3,78.26,78.28,34792.0,71.1737,71.1737,71.1374,71.1556,34792.0
2020-01-31 14:10:00,78.27,78.32,78.26,78.27,29179.0,71.1465,71.1919,71.1374,71.1465,29179.0
2020-01-31 14:15:00,78.27,78.3,78.24,78.3,39443.0,71.1465,71.1737,71.1192,71.1737,39443.0
2020-01-31 14:20:00,78.31,78.31,78.17,78.17,143937.0,71.1828,71.1828,71.0556,71.0556,143937.0
2020-01-31 14:25:00,78.17,78.22,78.17,78.2,26847.0,71.0556,71.101,71.0556,71.0828,26847.0
2020-01-31 14:30:00,78.21,78.36,78.21,78.33,32044.0,71.0919,71.2283,71.0919,71.201,32044.0
2020-01-31 14:35:00,78.33,78.35,78.29,78.31,29656.0,71.201,71.2192,71.1646,71.1828,29656.0
2020-01-31 14:40:00,78.32,78.32,78.23,78.23,34967.0,71.1919,71.1919,71.1101,71.1101,34967.0
2020-01-31 14:45:00,78.23,78.27,78.21,78.22,38172.0,71.1101,71.1465,71.0919,71.101,38172.0
2020-01-31 14:50:00,78.22,78.25,78.21,78.22,50134.0,71.101,71.1283,71.0919,71.101,50134.0
2020-01-31 14:55:00,78.22,78.3,78.22,78.25,145303.0,71.101,71.1737,71.101,71.1283,145303.0
2020-01-31 15:00:00,78.27,78.28,78.2,78.22,22153.0,71.1465,71.1556,71.0828,71.101,22153.0
2020-01-31 15:05:00,78.22,78.22,78.12,78.15,31412.0,71.101,71.101,71.0101,71.0374,31412.0
2020-01-31 15:10:00,78.15,78.15,78.08,78.09,43268.0,71.0374,71.0374,70.9738,70.9828,43268.0
2020-01-31 15:15:00,78.09,78.14,78.06,78.12,81555.0,70.9828,71.0283,70.9556,71.0101,81555.0
2020-01-31 15:20:00,78.12,78.16,78.08,78.16,35084.0,71.0101,71.0465,70.9738,71.0465,35084.0
2020-01-31 15:25:00,78.16,78.16,78.05,78.06,50972.0,71.0465,71.0465,70.9465,70.9556,50972.0
2020-01-31 15:30:00,78.05,78.07,78.0,78.05,53753.0,70.9465,70.9647,70.901,70.9465,53753.0
2020-01-31 15:35:00,78.03,78.04,77.96,77.97,61704.0,70.9283,70.9374,70.8647,70.8738,61704.0
2020-01-31 15:40:00,77.98,78.12,77.9,78.09,285891.0,70.8829,71.0101,70.8101,70.9828,285891.0
2020-01-31 15:45:00,78.1,78.15,78.01,78.05,84436.0,70.9919,71.0374,70.9101,70.9465,84436.0
2020-01-31 15:50:00,78.05,78.18,78.03,78.16,114554.0,70.9465,71.0647,70.9283,71.0465,114554.0
2020-01-31 15:55:00,78.17,78.23,78.11,78.15,498047.0,71.0556,71.1101,71.001,71.0374,498047.0
2020-02-03 09:30:00,78.46,78.57,78.44,78.56,382394.0,71.3192,71.4192,71.301,71.4101,382394.0
2020-02-03 09:35:00,78.57,78.69,78.57,78.65,198230.0,71.4192,71.5282,71.4192,71.4919,198230.0
2020-02-03 09:40:00,78.65,78.67,78.64,78.67,74331.0,71.4919,71.5101,71.4828,71.5101,74331.0
2020-02-03 09:45:00,78.68,78.8,78.68,78.77,118320.0,71.5191,71.6282,71.5191,71.601,118320.0
2020-02-03 09:50:00,78.78,78.85,78.77,78.84,340522.0,71.61,71.6737,71.601,71.6646,340522.0
2020-02-03 09:55:00,78.85,78.86,78.83,78.85,26461.0,71.6737,71.6828,71.6555,71.6737,26461.0
2020-02-03 10:00:00,78.88,79.0,78.85,78.97,121887.0,71.7009,71.81,71.6737,71.7828,121887.0
2020-02-03 10:05:00,78.95,78.95,78.83,78.87,67955.0,71.7646,71.7646,71.6555,71.6919,67955.0
2020-02-03 10:10:00,78.9,78.95,78.87,78.91,9648.0,71.7191,71.7646,71.6919,71.7282,9648.0
2020-02-03 10:15:00,78.92,78.98,78.89,78.97,8160.0,71.7373,71.7918,71.71,71.7828,8160.0
2020-02-03 10:20:00,78.96,78.98,78.94,78.97,30622.0,71.7737,71.7918,71.7555,71.7828,30622.0
2020-02-03 10:25:00,78.98,79.04,78.97,79.04,11464.0,71.7918,71.8464,71.7828,71.8464,11464.0
2020-02-03 10:30:00,79.04,79.04,78.97,78.98,16504.0,71.8464,71.8464,71.7828,71.7918,16504.0
2020-02-03 10:35:00,78.97,78.99,78.95,78.95,37366.0,71.7828,71.8009,71.7646,71.7646,37366.0
2020-02-03 10:40:00,78.94,78.94,78.89,78.9,16514.0,71.7555,71.7555,71.71,71.7191,16514.0
2020-02-03 10:45:00,78.9,78.9,78.81,78.82,4643.0,71.7191,71.7191,71.6373,71.6464,4643.0
2020-02-03 10:50:00,78.79,78.82,78.78,78.8,59636.0,71.6191,71.6464,71.61,71.6282,59636.0
2020-02-03 10:55:00,78.81,78.85,78.81,78.84,10364.0,71.6373,71.6737,71.6373,71.6646,10364.0
2020-02-03 11:00:00,78.84,78.89,78.84,78.88,9109.0,71.6646,71.71,71.6646,71.7009,9109.0
2020-02-03 11:05:00,78.88,78.91,78.85,78.9,21027.0,71.7009,71.7282,71.6737,71.7191,21027.0
2020-02-03 11:10:00,78.89,78.9,78.79,78.81,24689.0,71.71,71.7191,71.6191,71.6373,24689.0
2020-02-03 11:15:00,78.82,78.83,78.76,78.81,7419.0,71.6464,71.6555,71.5919,71.6373,7419.0
2020-02-03 11:20:00,78.81,78.84,78.78,78.81,20651.0,71.6373,71.6646,71.61,71.6373,20651.0
2020-02-03 11:25:00,78.82,78.82,78.75,78.75,17779.0,71.6464,71.6464,71.5828,71.5828,17779.0
2020-02-03 11:30:00,78.76,78.77,78.71,78.73,14286.0,71.5919,71.601,71.5464,71.5646,14286.0
2020-02-03 11:35:00,78.72,78.72,78.67,78.68,13662.0,71.5555,71.5555,71.5101,71.5191,13662.0
2020-02-03 11:40:00,78.68,78.69,78.56,78.61,43235.0,71.5191,71.5282,71.4101,71.4555,43235.0
2020-02-03 11:45:00,78.61,78.61,78.58,78.59,16150.0,71.4555,71.4555,71.4283,71.4373,16150.0
2020-02-03 11:50:00,78.59,78.62,78.57,78.61,68861.0,71.4373,71.4646,71.4192,71.4555,68861.0
2020-02-03 11:55:00,78.62,78.67,78.61,78.67,52208.0,71.4646,71.5101,71.4555,71.5101,52208.0
2020-02-03 12:00:00,78.66,78.69,78.63,78.69,19810.0,71.501,71.5282,71.4737,71.5282,19810.0
2020-02-03 12:05:00,78.68,78.68,78.62,78.62,6039.0,71.5191,71.5191,71.4646,71.4646,6039.0
2020-02-03 12:10:00,78.62,78.66,78.59,78.66,13017.0,71.4646,71.501,71.4373,71.501,13017.0
2020-02-03 12:15:00,78.67,78.73,78.66,78.73,86625.0,71.5101,71.5646,71.501,71.5646,86625.0
2020-02-03 12:20:00,78.72,78.77,78.72,78.76,26593.0,71.5555,71.601,71.5555,71.5919,26593.0
2020-02-03 12:25:00,78.76,78.77,78.73,78.73,7028.0,71.5919,71.601,71.5646,71.5646,7028.0
2020-02-03 12:30:00,78.74,78.74,78.69,78.7,15143.0,71.5737,71.5737,71.5282,71.5373,15143.0
2020-02-03 12:35:00,78.7,78.71,78.69,78.71,9184.0,71.5373,71.5464,71.5282,71.5464,9184.0
2020-02-03 12:40:00,78.72,78.76,78.72,78.76,29378.0,71.5555,71.5919,71.5555,71.5919,29378.0
2020-02-03 12:45:00,78.76,78.79,78.73,78.78,17501.0,71.5919,71.6191,71.5646,71.61,17501.0
2020-02-03 12:50:00,78.78,78.79,78.76,78.79,37243.0,71.61,71.6191,71.5919,71.6191,37243.0
2020-02-03 12:55:00,78.79,78.82,78.79,78.81,21486.0,71.6191,71.6464,71.6191,71.6373,21486.0
2020-02-03 13:00:00,78.81,78.81,78.78,78.8,6981.0,71.6373,71.6373,71.61,71.6282,6981.0
2020-02-03 13:05:00,78.79,78.8,78.75,78.75,9907.0,71.6191,71.6282,71.5828,71.5828,9907.0
2020-02-03 13:10:00,78.75,78.75,78.64,78.67,29701.0,71.5828,71.5828,71.4828,71.5101,29701.0
2020-02-03 13:15:00,78.67,78.69,78.64,78.69,20900.0,71.5101,71.5282,71.4828,71.5282,20900.0
2020-02-03 13:20:00,78.69,78.72,78.68,78.71,11659.0,71.5282,71.5555,71.5191,71.5464,11659.0
2020-02-03 13:25:00,78.72,78.72,78.66,78.66,20373.0,71.5555,71.5555,71.501,71.501,20373.0
2020-02-03 13:30:00,78.66,78.7,78.64,78.68,20438.0,71.501,71.5373,71.4828,71.5191,20438.0
2020-02-03 13:35:00,78.68,78.75,78.67,78.74,10648.0,71.5191,71.5828,71.5101,71.5737,10648.0
2020-02-03 13:40:00,78.75,78.75,78.7,78.71,7782.0,71.5828,71.5828,71.5373,71.5464,7782.0
2020-02-03 13:45:00,78.71,78.73,78.68,78.73,55755.0,71.5464,71.5646,71.5191,71.5646,55755.0
2020-02-03 13:50:00,78.72,78.72,78.68,78.71,22485.0,71.5555,71.5555,71.5191,71.5464,22485.0
2020-02-03 13:55:00,78.7,78.74,78.7,78.73,25992.0,71.5373,71.5737,71.5373,71.5646,25992.0
2020-02-03 14:00:00,78.74,78.74,78.69,78.7,20558.0,71.5737,71.5737,71.5282,71.5373,20558.0
2020-02-03 14:05:00,78.69,78.69,78.65,78.66,7873.0,71.5282,71.5282,71.4919,71.501,7873.0
2020-02-03 14:10:00,78.66,78.67,78.63,78.63,7543.0,71.501,71.5101,71.4737,71.4737,7543.0
2020-02-03 14:15:00,78.63,78.67,78.63,78.65,34529.0,71.4737,71.5101,71.4737,71.4919,34529.0
2020-02-03 14:20:00,78.66,78.71,78.66,78.68,33448.0,71.501,71.5464,71.501,71.5191,33448.0
2020-02-03 14:25:00,78.69,78.7,78.66,78.68,56180.0,71.5282,71.5373,71.501,71.5191,56180.0
2020-02-03 14:30:00,78.67,78.71,78.61,78.61,249180.0,71.5101,71.5464,71.4555,71.4555,249180.0
2020-02-03 14:35:00,78.62,78.67,78.62,78.67,12383.0,71.4646,71.5101,71.4646,71.5101,12383.0
2020-02-03 14:40:00,78.67,78.73,78.65,78.72,16609.0,71.5101,71.5646,71.4919,71.5555,16609.0
2020-02-03 14:45:00,78.72,78.75,78.72,78.75,6320.0,71.5555,71.5828,71.5555,71.5828,6320.0
2020-02-03 14:50:00,78.74,78.76,78.73,78.74,32594.0,71.5737,71.5919,71.5646,71.5737,32594.0
2020-02-03 14:55:00,78.75,78.75,78.71,78.72,39663.0,71.5828,71.5828,71.5464,71.5555,39663.0
2020-02-03 15:00:00,78.72,78.75,78.72,78.75,19542.0,71.5555,71.5828,71.5555,71.5828,19542.0
2020-02-03 15:05:00,78.75,78.76,78.74,78.75,11574.0,71.5828,71.5919,71.5737,71.5828,11574.0
2020-02-03 15:10:00,78.75,78.75,78.7,78.71,13156.0,71.5828,71.5828,71.5373,71.5464,13156.0
2020-02-03 15:15:00,78.72,78.73,78.69,78.72,28954.0,71.5555,71.5646,71.5282,71.5555,28954.0
2020-02-03 15:20:00,78.73,78.77,78.72,78.76,31747.0,71.5646,71.601,71.5555,71.5919,31747.0
2020-02-03 15:25:00,78.77,78.8,78.75,78.8,36772.0,71.601,71.6282,71.5828,71.6282,36772.0
2020-02-03 15:30:00,78.8,78.81,78.77,78.8,25008.0,71.6282,71.6373,71.601,71.6282,25008.0
2020-02-03 15:35:00,78.8,78.81,78.75,78.76,23709.0,71.6282,71.6373,71.5828,71.5919,23709.0
2020-02-03 15:40:00,78.75,78.76,78.71,78.71,16169.0,71.5828,71.5919,71.5464,71.5464,16169.0
2020-02-03 15:45:00,78.7,78.7,78.62,78.62,45909.0,71.5373,71.5373,71.4646,71.4646,45909.0
2020-02-03 15:50:00,78.61,78.63,78.59,78.63,91860.0,71.4555,71.4737,71.4373,71.4737,91860.0
2020-02-03 15:55:00,78.63,78.67,78.62,78.65,184733.0,71.4737,71.5101,71.4646,71.4919,184733.0
2020-02-04 09:30:00,79.76,79.85,79.73,79.77,66652.0,72.5009,72.5827,72.4736,72.5099,66652.0
2020-02-04 09:35:00,79.78,79.82,79.71,79.72,78946.0,72.519,72.5554,72.4554,72.4645,78946.0
2020-02-04 09:40:00,79.73,79.83,79.73,79.82,28645.0,72.4736,72.5645,72.4736,72.5554,28645.0
2020-02-04 09:45:00,79.82,79.95,79.82,79.95,23094.0,72.5554,72.6736,72.5554,72.6736,23094.0
2020-02-04 09:50:00,79.95,79.96,79.91,79.94,32337.0,72.6736,72.6827,72.6372,72.6645,32337.0
2020-02-04 09:55:00,79.94,79.97,79.91,79.93,48180.0,72.6645,72.6917,72.6372,72.6554,48180.0
2020-02-04 10:00:00,79.93,79.95,79.89,79.89,32061.0,72.6554,72.6736,72.619,72.619,32061.0
2020-02-04 10:05:00,79.9,79.94,79.88,79.92,58758.0,72.6281,72.6645,72.6099,72.6463,58758.0
2020-02-04 10:10:00,79.93,79.94,79.83,79.84,21294.0,72.6554,72.6645,72.5645,72.5736,21294.0
2020-02-04 10:15:00,79.84,79.87,79.83,79.87,19011.0,72.5736,72.6008,72.5645,72.6008,19011.0
2020-02-04 10:20:00,79.87,79.91,79.85,79.91,65331.0,72.6008,72.6372,72.5827,72.6372,65331.0
2020-02-04 10:25:00,79.91,79.98,79.91,79.97,45955.0,72.6372,72.7008,72.6372,72.6917,45955.0
2020-02-04 10:30:00,79.98,79.98,79.95,79.95,30644.0,72.7008,72.7008,72.6736,72.6736,30644.0
2020-02-04 10:35:00,79.96,80.02,79.96,80.0,15341.0,72.6827,72.7372,72.6827,72.719,15341.0
2020-02-04 10:40:00,80.01,80.03,80.0,80.01,11802.0,72.7281,72.7463,72.719,72.7281,11802.0
2020-02-04 10:45:00,80.01,80.02,79.97,79.97,12903.0,72.7281,72.7372,72.6917,72.6917,12903.0
2020-02-04 10:50:00,79.97,80.0,79.96,79.99,12148.0,72.6917,72.719,72.6827,72.7099,12148.0
2020-02-04 10:55:00,79.98,80.02,79.95,79.96,20376.0,72.7008,72.7372,72.6736,72.6827,20376.0
2020-02-04 11:00:00,79.96,79.99,79.96,79.97,14040.0,72.6827,72.7099,72.6827,72.6917,14040.0
2020-02-04 11:05:00,79.97,80.0,79.94,79.97,12177.0,72.6917,72.719,72.6645,72.6917,12177.0
2020-02-04 11:10:00,79.96,80.01,79.96,79.99,52119.0,72.6827,72.7281,72.6827,72.7099,52119.0
2020-02-04 11:15:00,79.99,80.04,79.98,80.03,7232.0,72.7099,72.7554,72.7008,72.7463,7232.0
2020-02-04 11:20:00,80.03,80.05,80.03,80.05,20831.0,72.7463,72.7645,72.7463,72.7645,20831.0
2020-02-04 11:25:00,80.05,80.09,80.05,80.07,23236.0,72.7645,72.8008,72.7645,72.7826,23236.0
2020-02-04 11:30:00,80.06,80.12,80.05,80.11,35413.0,72.7736,72.8281,72.7645,72.819,35413.0
2020-02-04 11:35:00,80.11,80.13,80.09,80.12,26108.0,72.819,72.8372,72.8008,72.8281,26108.0
2020-02-04 11:40:00,80.13,80.13,80.1,80.12,52449.0,72.8372,72.8372,72.8099,72.8281,52449.0
2020-02-04 11:45:00,80.12,80.16,80.11,80.14,36676.0,72.8281,72.8645,72.819,72.8463,36676.0
2020-02-04 11:50:00,80.13,80.14,80.08,80.08,13056.0,72.8372,72.8463,72.7917,72.7917,13056.0
2020-02-04 11:55:00,80.08,80.1,80.07,80.1,25057.0,72.7917,72.8099,72.7826,72.8099,25057.0
2020-02-04 12:00:00,80.1,80.12,80.09,80.1,18649.0,72.8099,72.8281,72.8008,72.8099,18649.0
2020-02-04 12:05:00,80.11,80.11,80.09,80.11,14702.0,72.819,72.819,72.8008,72.819,14702.0
2020-02-04 12:10:00,80.11,80.13,80.11,80.13,9576.0,72.819,72.8372,72.819,72.8372,9576.0
2020-02-04 12:15:00,80.14,80.14,80.08,80.1,38170.0,72.8463,72.8463,72.7917,72.8099,38170.0
2020-02-04 12:20:00,80.1,80.14,80.1,80.14,7233.0,72.8099,72.8463,72.8099,72.8463,7233.0
2020-02-04 12:25:00,80.14,80.16,80.13,80.16,16627.0,72.8463,72.8645,72.8372,72.8645,16627.0
2020-02-04 12:30:00,80.16,80.16,80.11,80.11,17007.0,72.8645,72.8645,72.819,72.819,17007.0
2020-02-04 12:35:00,80.11,80.13,80.11,80.12,9124.0,72.819,72.8372,72.819,72.8281,9124.0
2020-02-04 12:40:00,80.12,80.13,80.1,80.12,17826.0,72.8281,72.8372,72.8099,72.8281,17826.0
2020-02-04 12:45:00,80.12,80.14,80.09,80.1,10038.0,72.8281,72.8463,72.8008,72.8099,10038.0
2020-02-04 12:50:00,80.1,80.12,80.09,80.12,12004.0,72.8099,72.8281,72.8008,72.8281,12004.0
2020-02-04 12:55:00,80.12,80.13,80.11,80.12,13867.0,72.8281,72.8372,72.819,72.8281,13867.0
2020-02-04 13:00:00,80.13,80.13,80.12,80.13,7971.0,72.8372,72.8372,72.8281,72.8372,7971.0
2020-02-04 13:05:00,80.13,80.14,80.11,80.11,11228.0,72.8372,72.8463,72.819,72.819,11228.0
2020-02-04 13:10:00,80.11,80.12,80.08,80.08,14058.0,72.819,72.8281,72.7917,72.7917,14058.0
2020-02-04 13:15:00,80.08,80.09,80.05,80.05,10534.0,72.7917,72.8008,72.7645,72.7645,10534.0
2020-02-04 13:20:00,80.05,80.06,80.04,80.04,16746.0,72.7645,72.7736,72.7554,72.7554,16746.0
2020-02-04 13:25:00,80.05,80.05,80.0,80.04,28555.0,72.7645,72.7645,72.719,72.7554,28555.0
2020-02-04 13:30:00,80.04,80.06,80.04,80.06,9636.0,72.7554,72.7736,72.7554,72.7736,9636.0
2020-02-04 13:35:00,80.06,80.08,80.06,80.08,13044.0,72.7736,72.7917,72.7736,72.7917,13044.0
2020-02-04 13:40:00,80.08,80.09,80.06,80.08,16109.0,72.7917,72.8008,72.7736,72.7917,16109.0
2020-02-04 13:45:00,80.08,80.09,80.07,80.09,5490.0,72.7917,72.8008,72.7826,72.8008,5490.0
2020-02-04 13:50:00,80.08,80.11,80.08,80.1,17128.0,72.7917,72.819,72.7917,72.8099,17128.0
2020-02-04 13:55:00,80.09,80.1,80.09,80.1,7223.0,72.8008,72.8099,72.8008,72.8099,7223.0
2020-02-04 14:00:00,80.1,80.12,80.09,80.12,23480.0,72.8099,72.8281,72.8008,72.8281,23480.0
2020-02-04 14:05:00,80.12,80.14,80.11,80.14,20823.0,72.8281,72.8463,72.819,72.8463,20823.0
2020-02-04 14:10:00,80.13,80.14,80.12,80.14,9460.0,72.8372,72.8463,72.8281,72.8463,9460.0
2020-02-04 14:15:00,80.14,80.14,80.11,80.11,23308.0,72.8463,72.8463,72.819,72.819,23308.0
2020-02-04 14:20:00,80.12,80.12,80.1,80.1,11637.0,72.8281,72.8281,72.8099,72.8099,11637.0
2020-02-04 14:25:00,80.1,80.11,80.08,80.08,8300.0,72.8099,72.819,72.7917,72.7917,8300.0
2020-02-04 14:30:00,80.08,80.12,80.06,80.09,19164.0,72.7917,72.8281,72.7736,72.8008,19164.0
2020-02-04 14:35:00,80.09,80.13,80.09,80.12,21931.0,72.8008,72.8372,72.8008,72.8281,21931.0
2020-02-04 14:40:00,80.12,80.16,80.12,80.16,22675.0,72.8281,72.8645,72.8281,72.8645,22675.0
2020-02-04 14:45:00,80.15,80.17,80.15,80.16,14109.0,72.8554,72.8735,72.8554,72.8645,14109.0
2020-02-04 14:50:00,80.16,80.17,80.13,80.13,21952.0,72.8645,72.8735,72.8372,72.8372,21952.0
2020-02-04 14:55:00,80.13,80.14,80.12,80.12,13474.0,72.8372,72.8463,72.8281,72.8281,13474.0
2020-02-04 15:00:00,80.11,80.12,80.09,80.11,18800.0,72.819,72.8281,72.8008,72.819,18800.0
2020-02-04 15:05:00,80.11,80.12,80.08,80.08,14602.0,72.819,72.8281,72.7917,72.7917,14602.0
2020-02-04 15:10:00,80.09,80.11,80.08,80.08,15802.0,72.8008,72.819,72.7917,72.7917,15802.0
2020-02-04 15:15:00,80.09,80.12,80.06,80.11,20018.0,72.8008,72.8281,72.7736,72.819,20018.0
2020-02-04 15:20:00,80.12,80.15,80.1,80.14,20640.0,72.8281,72.8554,72.8099,72.8463,20640.0
2020-02-04 15:25:00,80.13,80.15,80.12,80.14,15845.0,72.8372,72.8554,72.8281,72.8463,15845.0
2020-02-04 15:30:00,80.14,80.16,80.11,80.11,28139.0,72.8463,72.8645,72.819,72.819,28139.0
2020-02-04 15:35:00,80.11,80.14,80.08,80.08,28171.0,72.819,72.8463,72.7917,72.7917,28171.0
2020-02-04 15:40:00,80.09,80.09,80.04,80.05,30197.0,72.8008,72.8008,72.7554,72.7645,30197.0
2020-02-04 15:45:00,80.04,80.09,80.02,80.05,34505.0,72.7554,72.8008,72.7372,72.7645,34505.0
2020-02-04 15:50:00,80.05,80.05,79.97,79.99,77771.0,72.7645,72.7645,72.6917,72.7099,77771.0
2020-02-04 15:55:00,79.98,79.99,79.94,79.98,379192.0,72.7008,72.7099,72.6645,72.7008,379192.0
2020-02-05 09:30:00,80.82,80.83,80.7,80.71,66007.0,73.4644,73.4735,73.3553,73.3644,66007.0
2020-02-05 09:35:00,80.71,80.73,80.6,80.62,161157.0,73.3644,73.3826,73.2644,73.2826,161157.0
2020-02-05 09:40:00,80.6,80.62,80.51,80.54,30833.0,73.2644,73.2826,73.1826,73.2099,30833.0
2020-02-05 09:45:00,80.56,80.69,80.55,80.66,77081.0,73.228,73.3462,73.219,73.3189,77081.0
2020-02-05 09:50:00,80.65,80.67,80.58,80.6,36801.0,73.3099,73.328,73.2462,73.2644,36801.0
2020-02-05 09:55:00,80.58,80.66,80.58,80.65,22384.0,73.2462,73.3189,73.2462,73.3099,22384.0
2020-02-05 10:00:00,80.63,80.69,80.63,80.66,20781.0,73.2917,73.3462,73.2917,73.3189,20781.0
2020-02-05 10:05:00,80.68,80.71,80.59,80.59,23722.0,73.3371,73.3644,73.2553,73.2553,23722.0
2020-02-05 10:10:00,80.6,80.62,80.52,80.53,23188.0,73.2644,73.2826,73.1917,73.2008,23188.0
2020-02-05 10:15:00,80.54,80.54,80.49,80.51,35352.0,73.2099,73.2099,73.1644,73.1826,35352.0
2020-02-05 10:20:00,80.53,80.59,80.52,80.59,29556.0,73.2008,73.2553,73.1917,73.2553,29556.0
2020-02-05 10:25:00,80.57,80.57,80.39,80.46,121862.0,73.2371,73.2371,73.0735,73.1371,121862.0
2020-02-05 10:30:00,80.45,80.49,80.4,80.48,58384.0,73.1281,73.1644,73.0826,73.1553,58384.0
2020-02-05 10:35:00,80.47,80.48,80.37,80.39,84874.0,73.1462,73.1553,73.0553,73.0735,84874.0
2020-02-05 10:40:00,80.4,80.47,80.36,80.47,63500.0,73.0826,73.1462,73.0462,73.1462,63500.0
2020-02-05 10:45:00,80.46,80.48,80.41,80.47,17134.0,73.1371,73.1553,73.0917,73.1462,17134.0
2020-02-05 10:50:00,80.48,80.52,80.47,80.51,52695.0,73.1553,73.1917,73.1462,73.1826,52695.0
2020-02-05 10:55:00,80.5,80.57,80.47,80.54,21119.0,73.1735,73.2371,73.1462,73.2099,21119.0
2020-02-05 11:00:00,80.54,80.55,80.5,80.5,104763.0,73.2099,73.219,73.1735,73.1735,104763.0
2020-02-05 11:05:00,80.49,80.55,80.49,80.55,10550.0,73.1644,73.219,73.1644,73.219,10550.0
2020-02-05 11:10:00,80.54,80.56,80.53,80.56,12814.0,73.2099,73.228,73.2008,73.228,12814.0
2020-02-05 11:15:00,80.57,80.59,80.55,80.58,7739.0,73.2371,73.2553,73.219,73.2462,7739.0
2020-02-05 11:20:00,80.56,80.59,80.56,80.58,22107.0,73.228,73.2553,73.228,73.2462,22107.0
2020-02-05 11:25:00,80.59,80.6,80.56,80.6,13474.0,73.2553,73.2644,73.228,73.2644,13474.0
2020-02-05 11:30:00,80.59,80.6,80.57,80.58,14161.0,73.2553,73.2644,73.2371,73.2462,14161.0
2020-02-05 11:35:00,80.56,80.57,80.51,80.52,66703.0,73.228,73.2371,73.1826,73.1917,66703.0
2020-02-05 11:40:00,80.51,80.51,80.46,80.49,25154.0,73.1826,73.1826,73.1371,73.1644,25154.0
2020-02-05 11:45:00,80.51,80.56,80.49,80.56,14375.0,73.1826,73.228,73.1644,73.228,14375.0
2020-02-05 11:50:00,80.56,80.57,80.55,80.57,8238.0,73.228,73.2371,73.219,73.2371,8238.0
2020-02-05 11:55:00,80.56,80.62,80.56,80.62,5980.0,73.228,73.2826,73.228,73.2826,5980.0
2020-02-05 12:00:00,80.61,80.63,80.61,80.61,24341.0,73.2735,73.2917,73.2735,73.2735,24341.0
2020-02-05 12:05:00,80.62,80.67,80.62,80.66,5446.0,73.2826,73.328,73.2826,73.3189,5446.0
2020-02-05 12:10:00,80.66,80.66,80.64,80.65,11336.0,73.3189,73.3189,73.3008,73.3099,11336.0
2020-02-05 12:15:00,80.65,80.68,80.64,80.65,2316.0,73.3099,73.3371,73.3008,73.3099,2316.0
2020-02-05 12:20:00,80.64,80.65,80.62,80.65,5375.0,73.3008,73.3099,73.2826,73.3099,5375.0
2020-02-05 12:25:00,80.65,80.66,80.63,80.63,27479.0,73.3099,73.3189,73.2917,73.2917,27479.0
2020-02-05 12:30:00,80.63,80.64,80.61,80.64,12945.0,73.2917,73.3008,73.2735,73.3008,12945.0
2020-02-05 12:35:00,80.63,80.65,80.62,80.65,2931.0,73.2917,73.3099,73.2826,73.3099,2931.0
2020-02-05 12:40:00,80.65,80.65,80.61,80.63,4594.0,73.3099,73.3099,73.2735,73.2917,4594.0
2020-02-05 12:45:00,80.63,80.63,80.62,80.63,24253.0,73.2917,73.2917,73.2826,73.2917,24253.0
2020-02-05 12:50:00,80.63,80.66,80.6,80.6,13464.0,73.2917,73.3189,73.2644,73.2644,13464.0
2020-02-05 12:55:00,80.61,80.61,80.59,80.6,2672.0,73.2735,73.2735,73.2553,73.2644,2672.0
2020-02-05 13:00:00,80.59,80.6,80.56,80.58,10746.0,73.2553,73.2644,73.228,73.2462,10746.0
2020-02-05 13:05:00,80.59,80.59,80.54,80.56,16695.0,73.2553,73.2553,73.2099,73.228,16695.0
2020-02-05 13:10:00,80.55,80.57,80.54,80.56,29114.0,73.219,73.2371,73.2099,73.228,29114.0
2020-02-05 13:15:00,80.55,80.57,80.52,80.55,25454.0,73.219,73.2371,73.1917,73.219,25454.0
2020-02-05 13:20:00,80.55,80.58,80.55,80.58,10084.0,73.219,73.2462,73.219,73.2462,10084.0
2020-02-05 13:25:00,80.58,80.59,80.57,80.58,7462.0,73.2462,73.2553,73.2371,73.2462,7462.0
2020-02-05 13:30:00,80.57,80.6,80.56,80.59,12914.0,73.2371,73.2644,73.228,73.2553,12914.0
2020-02-05 13:35:00,80.59,80.6,80.57,80.58,22532.0,73.2553,73.2644,73.2371,73.2462,22532.0
2020-02-05 13:40:00,80.58,80.63,80.57,80.62,83035.0,73.2462,73.2917,73.2371,73.2826,83035.0
2020-02-05 13:45:00,80.63,80.64,80.63,80.64,13931.0,73.2917,73.3008,73.2917,73.3008,13931.0
2020-02-05 13:50:00,80.65,80.65,80.62,80.62,15489.0,73.3099,73.3099,73.2826,73.2826,15489.0
2020-02-05 13:55:00,80.62,80.65,80.61,80.63,8850.0,73.2826,73.3099,73.2735,73.2917,8850.0
2020-02-05 14:00:00,80.62,80.62,80.59,80.61,7590.0,73.2826,73.2826,73.2553,73.2735,7590.0
2020-02-05 14:05:00,80.58,80.6,80.55,80.57,63446.0,73.2462,73.2644,73.219,73.2371,63446.0
2020-02-05 14:10:00,80.56,80.57,80.55,80.55,23703.0,73.228,73.2371,73.219,73.219,23703.0
2020-02-05 14:15:00,80.56,80.61,80.56,80.59,7500.0,73.228,73.2735,73.228,73.2553,7500.0
2020-02-05 14:20:00,80.6,80.63,80.6,80.63,3600.0,73.2644,73.2917,73.2644,73.2917,3600.0
2020-02-05 14:25:00,80.63,80.64,80.62,80.64,22733.0,73.2917,73.3008,73.2826,73.3008,22733.0
2020-02-05 14:30:00,80.63,80.63,80.61,80.62,54070.0,73.2917,73.2917,73.2735,73.2826,54070.0
2020-02-05 14:35:00,80.61,80.64,80.61,80.64,4718.0,73.2735,73.3008,73.2735,73.3008,4718.0
2020-02-05 14:40:00,80.64,80.66,80.63,80.65,9201.0,73.3008,73.3189,73.2917,73.3099,9201.0
2020-02-05 14:45:00,80.65,80.65,80.64,80.65,4490.0,73.3099,73.3099,73.3008,73.3099,4490.0
2020-02-05 14:50:00,80.66,80.72,80.65,80.72,11537.0,73.3189,73.3735,73.3099,73.3735,11537.0
2020-02-05 14:55:00,80.72,80.73,80.71,80.72,7755.0,73.3735,73.3826,73.3644,73.3735,7755.0
2020-02-05 15:00:00,80.71,80.78,80.71,80.76,29739.0,73.3644,73.428,73.3644,73.4098,29739.0
2020-02-05 15:05:00,80.77,80.78,80.76,80.76,11073.0,73.4189,73.428,73.4098,73.4098,11073.0
2020-02-05 15:10:00,80.75,80.76,80.72,80.72,13892.0,73.4008,73.4098,73.3735,73.3735,13892.0
2020-02-05 15:15:00,80.73,80.76,80.73,80.76,10757.0,73.3826,73.4098,73.3826,73.4098,10757.0
2020-02-05 15:20:00,80.76,80.8,80.75,80.78,33616.0,73.4098,73.4462,73.4008,73.428,33616.0
2020-02-05 15:25:00,80.78,80.78,80.73,80.75,30230.0,73.428,73.428,73.3826,73.4008,30230.0
2020-02-05 15:30:00,80.75,80.75,80.69,80.69,46068.0,73.4008,73.4008,73.3462,73.3462,46068.0
2020-02-05 15:35:00,80.69,80.71,80.68,80.7,15286.0,73.3462,73.3644,73.3371,73.3553,15286.0
2020-02-05 15:40:00,80.69,80.74,80.68,80.74,4300.0,73.3462,73.3917,73.3371,73.3917,4300.0
2020-02-05 15:45:00,80.73,80.75,80.68,80.71,65753.0,73.3826,73.4008,73.3371,73.3644,65753.0
2020-02-05 15:50:00,80.71,80.71,80.62,80.67,113354.0,73.3644,73.3644,73.2826,73.328,113354.0
2020-02-05 15:55:00,80.66,80.71,80.64,80.71,95249.0,73.3189,73.3644,73.3008,73.3644,95249.0
2020-02-06 09:30:00,81.0,81.03,80.89,80.91,49783.0,73.628,73.6553,73.528,73.5462,49783.0
2020-02-06 09:35:00,80.9,80.9,80.83,80.84,21765.0,73.5371,73.5371,73.4735,73.4826,21765.0
2020-02-06 09:40:00,80.84,80.84,80.76,80.8,38038.0,73.4826,73.4826,73.4098,73.4462,38038.0
2020-02-06 09:45:00,80.81,80.84,80.77,80.81,80267.0,73.4553,73.4826,73.4189,73.4553,80267.0
2020-02-06 09:50:00,80.81,80.87,80.78,80.86,47560.0,73.4553,73.5098,73.428,73.5007,47560.0
2020-02-06 09:55:00,80.86,80.96,80.84,80.94,51121.0,73.5007,73.5916,73.4826,73.5735,51121.0
2020-02-06 10:00:00,80.95,80.95,80.9,80.95,42717.0,73.5826,73.5826,73.5371,73.5826,42717.0
2020-02-06 10:05:00,80.95,80.97,80.94,80.95,25622.0,73.5826,73.6007,73.5735,73.5826,25622.0
2020-02-06 10:10:00,80.94,80.98,80.93,80.95,12089.0,73.5735,73.6098,73.5644,73.5826,12089.0
2020-02-06 10:15:00,80.95,80.96,80.84,80.84,26897.0,73.5826,73.5916,73.4826,73.4826,26897.0
2020-02-06 10:20:00,80.84,80.87,80.77,80.81,584482.0,73.4826,73.5098,73.4189,73.4553,584482.0
2020-02-06 10:25:00,80.81,80.88,80.8,80.84,36475.0,73.4553,73.5189,73.4462,73.4826,36475.0
2020-02-06 10:30:00,80.82,80.86,80.8,80.85,28200.0,73.4644,73.5007,73.4462,73.4917,28200.0
2020-02-06 10:35:00,80.86,80.9,80.85,80.9,15340.0,73.5007,73.5371,73.4917,73.5371,15340.0
2020-02-06 10:40:00,80.9,80.92,80.85,80.85,22253.0,73.5371,73.5553,73.4917,73.4917,22253.0
2020-02-06 10:45:00,80.85,80.93,80.84,80.89,25935.0,73.4917,73.5644,73.4826,73.528,25935.0
2020-02-06 10:50:00,80.9,80.92,80.81,80.82,36279.0,73.5371,73.5553,73.4553,73.4644,36279.0
2020-02-06 10:55:00,80.82,80.91,80.81,80.89,15394.0,73.4644,73.5462,73.4553,73.528,15394.0
2020-02-06 11:00:00,80.89,80.92,80.85,80.9,17131.0,73.528,73.5553,73.4917,73.5371,17131.0
2020-02-06 11:05:00,80.91,80.93,80.9,80.93,12364.0,73.5462,73.5644,73.5371,73.5644,12364.0
2020-02-06 11:10:00,80.93,80.97,80.93,80.96,22718.0,73.5644,73.6007,73.5644,73.5916,22718.0
2020-02-06 11:15:00,80.96,80.96,80.92,80.96,20740.0,73.5916,73.5916,73.5553,73.5916,20740.0
2020-02-06 11:20:00,80.95,80.99,80.95,80.98,16250.0,73.5826,73.6189,73.5826,73.6098,16250.0
2020-02-06 11:25:00,80.98,81.0,80.97,80.98,20984.0,73.6098,73.628,73.6007,73.6098,20984.0
2020-02-06 11:30:00,80.99,81.0,80.96,81.0,9836.0,73.6189,73.628,73.5916,73.628,9836.0
2020-02-06 11:35:00,80.99,81.0,80.96,80.99,21923.0,73.6189,73.628,73.5916,73.6189,21923.0
2020-02-06 11:40:00,80.99,81.01,80.94,80.96,10470.0,73.6189,73.6371,73.5735,73.5916,10470.0
2020-02-06 11:45:00,80.95,80.96,80.93,80.96,14126.0,73.5826,73.5916,73.5644,73.5916,14126.0
2020-02-06 11:50:00,80.96,80.96,80.9,80.91,12451.0,73.5916,73.5916,73.5371,73.5462,12451.0
2020-02-06 11:55:00,80.91,80.93,80.89,80.89,121086.0,73.5462,73.5644,73.528,73.528,121086.0
2020-02-06 12:00:00,80.89,80.95,80.89,80.95,17898.0,73.528,73.5826,73.528,73.5826,17898.0
2020-02-06 12:05:00,80.95,80.98,80.94,80.97,10574.0,73.5826,73.6098,73.5735,73.6007,10574.0
2020-02-06 12:10:00,80.97,80.98,80.93,80.95,90301.0,73.6007,73.6098,73.5644,73.5826,90301.0
2020-02-06 12:15:00,80.94,80.99,80.93,80.99,10633.0,73.5735,73.6189,73.5644,73.6189,10633.0
2020-02-06 12:20:00,80.99,81.0,80.98,81.0,8974.0,73.6189,73.628,73.6098,73.628,8974.0
2020-02-06 12:25:00,81.0,81.01,80.99,81.01,46523.0,73.628,73.6371,73.6189,73.6371,46523.0
2020-02-06 12:30:00,81.02,81.03,81.0,81.01,34710.0,73.6462,73.6553,73.628,73.6371,34710.0
2020-02-06 12:35:00,81.01,81.02,80.99,81.0,19533.0,73.6371,73.6462,73.6189,73.628,19533.0
2020-02-06 12:40:00,81.0,81.02,80.99,81.02,8936.0,73.628,73.6462,73.6189,73.6462,8936.0
2020-02-06 12:45:00,81.02,81.02,80.97,80.99,19492.0,73.6462,73.6462,73.6007,73.6189,19492.0
2020-02-06 12:50:00,80.99,81.02,80.98,81.02,9357.0,73.6189,73.6462,73.6098,73.6462,9357.0
2020-02-06 12:55:00,81.02,81.02,80.99,81.01,12688.0,73.6462,73.6462,73.6189,73.6371,12688.0
2020-02-06 13:00:00,81.02,81.03,81.01,81.03,10046.0,73.6462,73.6553,73.6371,73.6553,10046.0
2020-02-06 13:05:00,81.03,81.04,80.99,81.0,13591.0,73.6553,73.6644,73.6189,73.628,13591.0
2020-02-06 13:10:00,81.0,81.01,80.98,80.98,14289.0,73.628,73.6371,73.6098,73.6098,14289.0
2020-02-06 13:15:00,80.98,80.99,80.97,80.99,11200.0,73.6098,73.6189,73.6007,73.6189,11200.0
2020-02-06 13:20:00,80.99,80.99,80.96,80.97,19208.0,73.6189,73.6189,73.5916,73.6007,19208.0
2020-02-06 13:25:00,80.97,80.97,80.95,80.96,18083.0,73.6007,73.6007,73.5826,73.5916,18083.0
2020-02-06 13:30:00,80.95,80.96,80.93,80.94,15736.0,73.5826,73.5916,73.5644,73.5735,15736.0
2020-02-06 13:35:00,80.93,80.94,80.89,80.9,14625.0,73.5644,73.5735,73.528,73.5371,14625.0
2020-02-06 13:40:00,80.9,80.92,80.89,80.92,452802.0,73.5371,73.5553,73.528,73.5553,452802.0
2020-02-06 13:45:00,80.92,80.94,80.92,80.94,10057.0,73.5553,73.5735,73.5553,73.5735,10057.0
2020-02-06 13:50:00,80.94,80.96,80.93,80.96,12075.0,73.5735,73.5916,73.5644,73.5916,12075.0
2020-02-06 13:55:00,80.95,80.98,80.94,80.98,20928.0,73.5826,73.6098,73.5735,73.6098,20928.0
2020-02-06 14:00:00,80.97,80.98,80.94,80.95,29826.0,73.6007,73.6098,73.5735,73.5826,29826.0
2020-02-06 14:05:00,80.96,80.99,80.94,80.98,34887.0,73.5916,73.6189,73.5735,73.6098,34887.0
2020-02-06 14:10:00,80.98,81.0,80.98,81.0,21815.0,73.6098,73.628,73.6098,73.628,21815.0
2020-02-06 14:15:00,81.0,81.01,80.96,80.96,35095.0,73.628,73.6371,73.5916,73.5916,35095.0
2020-02-06 14:20:00,80.96,80.97,80.93,80.94,35474.0,73.5916,73.6007,73.5644,73.5735,35474.0
2020-02-06 14:25:00,80.95,80.99,80.94,80.97,17892.0,73.5826,73.6189,73.5735,73.6007,17892.0
2020-02-06 14:30:00,80.98,81.0,80.97,80.98,17393.0,73.6098,73.628,73.6007,73.6098,17393.0
2020-02-06 14:35:00,80.98,80.99,80.95,80.95,37864.0,73.6098,73.6189,73.5826,73.5826,37864.0
2020-02-06 14:40:00,80.96,80.97,80.95,80.97,10928.0,73.5916,73.6007,73.5826,73.6007,10928.0
2020-02-06 14:45:00,80.95,80.97,80.94,80.97,28275.0,73.5826,73.6007,73.5735,73.6007,28275.0
2020-02-06 14:50:00,80.97,80.97,80.95,80.95,14377.0,73.6007,73.6007,73.5826,73.5826,14377.0
2020-02-06 14:55:00,80.95,80.96,80.93,80.94,14791.0,73.5826,73.5916,73.5644,73.5735,14791.0
2020-02-06 15:00:00,80.92,80.93,80.91,80.92,19880.0,73.5553,73.5644,73.5462,73.5553,19880.0
2020-02-06 15:05:00,80.93,80.97,80.92,80.97,12320.0,73.5644,73.6007,73.5553,73.6007,12320.0
2020-02-06 15:10:00,80.96,80.97,80.91,80.93,15630.0,73.5916,73.6007,73.5462,73.5644,15630.0
2020-02-06 15:15:00,80.92,80.93,80.9,80.91,13176.0,73.5553,73.5644,73.5371,73.5462,13176.0
2020-02-06 15:20:00,80.91,80.91,80.88,80.89,14410.0,73.5462,73.5462,73.5189,73.528,14410.0
2020-02-06 15:25:00,80.89,80.91,80.88,80.89,32347.0,73.528,73.5462,73.5189,73.528,32347.0
2020-02-06 15:30:00,80.9,80.94,80.89,80.94,26869.0,73.5371,73.5735,73.528,73.5735,26869.0
2020-02-06 15:35:00,80.94,80.95,80.94,80.95,16177.0,73.5735,73.5826,73.5735,73.5826,16177.0
2020-02-06 15:40:00,80.95,80.96,80.93,80.94,32558.0,73.5826,73.5916,73.5644,73.5735,32558.0
2020-02-06 15:45:00,80.94,80.95,80.91,80.92,40158.0,73.5735,73.5826,73.5462,73.5553,40158.0
2020-02-06 15:50:00,80.92,80.95,80.89,80.95,39825.0,73.5553,73.5826,73.528,73.5826,39825.0
2020-02-06 15:55:00,80.95,80.97,80.94,80.95,64780.0,73.5826,73.6007,73.5735,73.5826,64780.0
2020-02-07 09:30:00,80.56,80.57,80.36,80.36,347620.0,73.228,73.2371,73.0462,73.0462,347620.0
2020-02-07 09:35:00,80.36,80.52,80.35,80.45,76083.0,73.0462,73.1917,73.0372,73.1281,76083.0
2020-02-07 09:40:00,80.43,80.47,80.4,80.47,29568.0,73.1099,73.1462,73.0826,73.1462,29568.0
2020-02-07 09:45:00,80.42,80.47,80.4,80.47,5927.0,73.1008,73.1462,73.0826,73.1462,5927.0
2020-02-07 09:50:00,80.48,80.53,80.48,80.52,21091.0,73.1553,73.2008,73.1553,73.1917,21091.0
2020-02-07 09:55:00,80.52,80.52,80.41,80.42,10358.0,73.1917,73.1917,73.0917,73.1008,10358.0
2020-02-07 10:00:00,80.41,80.42,80.34,80.38,16927.0,73.0917,73.1008,73.0281,73.0644,16927.0
2020-02-07 10:05:00,80.38,80.44,80.37,80.42,14105.0,73.0644,73.119,73.0553,73.1008,14105.0
2020-02-07 10:10:00,80.42,80.48,80.42,80.47,37922.0,73.1008,73.1553,73.1008,73.1462,37922.0
2020-02-07 10:15:00,80.46,80.49,80.42,80.47,18400.0,73.1371,73.1644,73.1008,73.1462,18400.0
2020-02-07 10:20:00,80.48,80.52,80.48,80.52,22346.0,73.1553,73.1917,73.1553,73.1917,22346.0
2020-02-07 10:25:00,80.51,80.53,80.48,80.53,31082.0,73.1826,73.2008,73.1553,73.2008,31082.0
2020-02-07 10:30:00,80.53,80.55,80.51,80.52,16194.0,73.2008,73.219,73.1826,73.1917,16194.0
2020-02-07 10:35:00,80.51,80.54,80.49,80.5,13547.0,73.1826,73.2099,73.1644,73.1735,13547.0
2020-02-07 10:40:00,80.5,80.59,80.49,80.58,24018.0,73.1735,73.2553,73.1644,73.2462,24018.0
2020-02-07 10:45:00,80.57,80.57,80.52,80.56,5593.0,73.2371,73.2371,73.1917,73.228,5593.0
2020-02-07 10:50:00,80.55,80.56,80.54,80.54,6726.0,73.219,73.228,73.2099,73.2099,6726.0
2020-02-07 10:55:00,80.54,80.59,80.53,80.53,14166.0,73.2099,73.2553,73.2008,73.2008,14166.0
2020-02-07 11:00:00,80.52,80.53,80.48,80.51,5908.0,73.1917,73.2008,73.1553,73.1826,5908.0
2020-02-07 11:05:00,80.5,80.56,80.5,80.51,18679.0,73.1735,73.228,73.1735,73.1826,18679.0
2020-02-07 11:10:00,80.51,80.52,80.47,80.52,13925.0,73.1826,73.1917,73.1462,73.1917,13925.0
2020-02-07 11:15:00,80.52,80.53,80.51,80.53,9730.0,73.1917,73.2008,73.1826,73.2008,9730.0
2020-02-07 11:20:00,80.53,80.61,80.53,80.61,26852.0,73.2008,73.2735,73.2008,73.2735,26852.0
2020-02-07 11:25:00,80.61,80.61,80.58,80.59,5151.0,73.2735,73.2735,73.2462,73.2553,5151.0
2020-02-07 11:30:00,80.59,80.65,80.59,80.6,59675.0,73.2553,73.3099,73.2553,73.2644,59675.0
2020-02-07 11:35:00,80.6,80.6,80.57,80.58,7936.0,73.2644,73.2644,73.2371,73.2462,7936.0
2020-02-07 11:40:00,80.57,80.59,80.57,80.57,3911.0,73.2371,73.2553,73.2371,73.2371,3911.0
2020-02-07 11:45:00,80.56,80.56,80.5,80.51,2826.0,73.228,73.228,73.1735,73.1826,2826.0
2020-02-07 11:50:00,80.52,80.53,80.51,80.53,10085.0,73.1917,73.2008,73.1826,73.2008,10085.0
2020-02-07 11:55:00,80.54,80.56,80.54,80.56,3300.0,73.2099,73.228,73.2099,73.228,3300.0
2020-02-07 12:00:00,80.56,80.59,80.55,80.56,16376.0,73.228,73.2553,73.219,73.228,16376.0
2020-02-07 12:05:00,80.57,80.6,80.57,80.59,13389.0,73.2371,73.2644,73.2371,73.2553,13389.0
2020-02-07 12:10:00,80.56,80.59,80.55,80.59,2809.0,73.228,73.2553,73.219,73.2553,2809.0
2020-02-07 12:15:00,80.59,80.6,80.58,80.59,5193.0,73.2553,73.2644,73.2462,73.2553,5193.0
2020-02-07 12:20:00,80.58,80.6,80.58,80.59,2902.0,73.2462,73.2644,73.2462,73.2553,2902.0
2020-02-07 12:25:00,80.59,80.59,80.57,80.58,1538.0,73.2553,73.2553,73.2371,73.2462,1538.0
2020-02-07 12:30:00,80.58,80.58,80.55,80.55,2888.0,73.2462,73.2462,73.219,73.219,2888.0
2020-02-07 12:35:00,80.55,80.55,80.53,80.55,5726.0,73.219,73.219,73.2008,73.219,5726.0
2020-02-07 12:40:00,80.54,80.55,80.53,80.53,625.0,73.2099,73.219,73.2008,73.2008,625.0
2020-02-07 12:45:00,80.53,80.54,80.53,80.54,2900.0,73.2008,73.2099,73.2008,73.2099,2900.0
2020-02-07 12:50:00,80.53,80.53,80.52,80.53,900.0,73.2008,73.2008,73.1917,73.2008,900.0
2020-02-07 12:55:00,80.53,80.55,80.52,80.55,6680.0,73.2008,73.219,73.1917,73.219,6680.0
2020-02-07 13:00:00,80.54,80.54,80.52,80.52,1516.0,73.2099,73.2099,73.1917,73.1917,1516.0
2020-02-07 13:05:00,80.53,80.53,80.51,80.52,1612.0,73.2008,73.2008,73.1826,73.1917,1612.0
2020-02-07 13:10:00,80.52,80.52,80.51,80.51,400.0,73.1917,73.1917,73.1826,73.1826,400.0
2020-02-07 13:15:00,80.51,80.52,80.5,80.5,7174.0,73.1826,73.1917,73.1735,73.1735,7174.0
2020-02-07 13:20:00,80.5,80.5,80.49,80.5,4516.0,73.1735,73.1735,73.1644,73.1735,4516.0
2020-02-07 13:25:00,80.51,80.52,80.51,80.52,2600.0,73.1826,73.1917,73.1826,73.1917,2600.0
2020-02-07 13:30:00,80.53,80.55,80.45,80.45,106278.0,73.2008,73.219,73.1281,73.1281,106278.0
2020-02-07 13:35:00,80.46,80.55,80.44,80.45,89801.0,73.1371,73.219,73.119,73.1281,89801.0
2020-02-07 13:40:00,80.46,80.46,80.42,80.45,3050.0,73.1371,73.1371,73.1008,73.1281,3050.0
2020-02-07 13:45:00,80.45,80.45,80.4,80.41,2760.0,73.1281,73.1281,73.0826,73.0917,2760.0
2020-02-07 13:50:00,80.4,80.43,80.4,80.42,14137.0,73.0826,73.1099,73.0826,73.1008,14137.0
2020-02-07 13:55:00,80.42,80.42,80.35,80.36,55345.0,73.1008,73.1008,73.0372,73.0462,55345.0
2020-02-07 14:00:00,80.34,80.35,80.29,80.29,9900.0,73.0281,73.0372,72.9826,72.9826,9900.0
2020-02-07 14:05:00,80.29,80.32,80.28,80.28,27705.0,72.9826,73.0099,72.9735,72.9735,27705.0
2020-02-07 14:10:00,80.28,80.29,80.22,80.24,20206.0,72.9735,72.9826,72.919,72.9372,20206.0
2020-02-07 14:15:00,80.25,80.29,80.24,80.27,19225.0,72.9463,72.9826,72.9372,72.9644,19225.0
2020-02-07 14:20:00,80.27,80.27,80.25,80.25,10072.0,72.9644,72.9644,72.9463,72.9463,10072.0
2020-02-07 14:25:00,80.25,80.3,80.24,80.29,19409.0,72.9463,72.9917,72.9372,72.9826,19409.0
2020-02-07 14:30:00,80.31,80.35,80.31,80.32,24250.0,73.0008,73.0372,73.0008,73.0099,24250.0
2020-02-07 14:35:00,80.33,80.36,80.32,80.33,12858.0,73.019,73.0462,73.0099,73.019,12858.0
2020-02-07 14:40:00,80.32,80.38,80.29,80.37,20849.0,73.0099,73.0644,72.9826,73.0553,20849.0
2020-02-07 14:45:00,80.35,80.35,80.33,80.33,4204.0,73.0372,73.0372,73.019,73.019,4204.0
2020-02-07 14:50:00,80.33,80.34,80.29,80.31,5729.0,73.019,73.0281,72.9826,73.0008,5729.0
2020-02-07 14:55:00,80.34,80.36,80.32,80.36,20607.0,73.0281,73.0462,73.0099,73.0462,20607.0
2020-02-07 15:00:00,80.38,80.39,80.35,80.36,43189.0,73.0644,73.0735,73.0372,73.0462,43189.0
2020-02-07 15:05:00,80.35,80.37,80.35,80.35,23304.0,73.0372,73.0553,73.0372,73.0372,23304.0
2020-02-07 15:10:00,80.36,80.36,80.33,80.36,21751.0,73.0462,73.0462,73.019,73.0462,21751.0
2020-02-07 15:15:00,80.36,80.38,80.34,80.36,29521.0,73.0462,73.0644,73.0281,73.0462,29521.0
2020-02-07 15:20:00,80.35,80.36,80.31,80.32,26915.0,73.0372,73.0462,73.0008,73.0099,26915.0
2020-02-07 15:25:00,80.31,80.37,80.31,80.36,21507.0,73.0008,73.0553,73.0008,73.0462,21507.0
2020-02-07 15:30:00,80.35,80.39,80.34,80.39,26192.0,73.0372,73.0735,73.0281,73.0735,26192.0
2020-02-07 15:35:00,80.4,80.4,80.35,80.37,35732.0,73.0826,73.0826,73.0372,73.0553,35732.0
2020-02-07 15:40:00,80.36,80.41,80.36,80.4,46800.0,73.0462,73.0917,73.0462,73.0826,46800.0
2020-02-07 15:45:00,80.41,80.43,80.4,80.4,47127.0,73.0917,73.1099,73.0826,73.0826,47127.0
2020-02-07 15:50:00,80.4,80.41,80.28,80.29,85881.0,73.0826,73.0917,72.9735,72.9826,85881.0
2020-02-07 15:55:00,80.29,80.37,80.27,80.34,140449.0,72.9826,73.0553,72.9644,73.0281,140449.0
2020-02-10 09:30:00,80.15,80.34,80.15,80.34,181315.0,72.8554,73.0281,72.8554,73.0281,181315.0
2020-02-10 09:35:00,80.32,80.38,80.32,80.35,35049.0,73.0099,73.0644,73.0099,73.0372,35049.0
2020-02-10 09:40:00,80.36,80.4,80.36,80.39,38177.0,73.0462,73.0826,73.0462,73.0735,38177.0
2020-02-10 09:45:00,80.4,80.4,80.31,80.32,25683.0,73.0826,73.0826,73.0008,73.0099,25683.0
2020-02-10 09:50:00,80.33,80.38,80.3,80.38,24062.0,73.019,73.0644,72.9917,73.0644,24062.0
2020-02-10 09:55:00,80.38,80.45,80.35,80.45,42184.0,73.0644,73.1281,73.0372,73.1281,42184.0
2020-02-10 10:00:00,80.46,80.48,80.44,80.46,28355.0,73.1371,73.1553,73.119,73.1371,28355.0
2020-02-10 10:05:00,80.47,80.49,80.45,80.49,15963.0,73.1462,73.1644,73.1281,73.1644,15963.0
2020-02-10 10:10:00,80.49,80.5,80.45,80.45,12317.0,73.1644,73.1735,73.1281,73.1281,12317.0
2020-02-10 10:15:00,80.46,80.53,80.46,80.53,16323.0,73.1371,73.2008,73.1371,73.2008,16323.0
2020-02-10 10:20:00,80.54,80.56,80.52,80.54,23153.0,73.2099,73.228,73.1917,73.2099,23153.0
2020-02-10 10:25:00,80.55,80.56,80.54,80.54,17208.0,73.219,73.228,73.2099,73.2099,17208.0
2020-02-10 10:30:00,80.55,80.57,80.53,80.57,7500.0,73.219,73.2371,73.2008,73.2371,7500.0
2020-02-10 10:35:00,80.58,80.61,80.57,80.61,7791.0,73.2462,73.2735,73.2371,73.2735,7791.0
2020-02-10 10:40:00,80.59,80.6,80.56,80.58,13110.0,73.2553,73.2644,73.228,73.2462,13110.0
2020-02-10 10:45:00,80.58,80.6,80.57,80.6,19000.0,73.2462,73.2644,73.2371,73.2644,19000.0
2020-02-10 10:50:00,80.59,80.59,80.54,80.55,14645.0,73.2553,73.2553,73.2099,73.219,14645.0
2020-02-10 10:55:00,80.54,80.54,80.51,80.53,5612.0,73.2099,73.2099,73.1826,73.2008,5612.0
2020-02-10 11:00:00,80.53,80.54,80.51,80.54,4001.0,73.2008,73.2099,73.1826,73.2099,4001.0
2020-02-10 11:05:00,80.54,80.55,80.54,80.54,3401.0,73.2099,73.219,73.2099,73.2099,3401.0
2020-02-10 11:10:00,80.53,80.53,80.5,80.51,1916.0,73.2008,73.2008,73.1735,73.1826,1916.0
2020-02-10 11:15:00,80.52,80.53,80.51,80.53,5009.0,73.1917,73.2008,73.1826,73.2008,5009.0
2020-02-10 11:20:00,80.52,80.52,80.51,80.52,800.0,73.1917,73.1917,73.1826,73.1917,800.0
2020-02-10 11:25:00,80.54,80.55,80.53,80.55,1667.0,73.2099,73.219,73.2008,73.219,1667.0
2020-02-10 11:30:00,80.55,80.56,80.54,80.55,7725.0,73.219,73.228,73.2099,73.219,7725.0
2020-02-10 11:35:00,80.52,80.57,80.52,80.56,1100.0,73.1917,73.2371,73.1917,73.228,1100.0
2020-02-10 11:40:00,80.56,80.58,80.56,80.56,6777.0,73.228,73.2462,73.228,73.228,6777.0
2020-02-10 11:45:00,80.56,80.61,80.56,80.59,37359.0,73.228,73.2735,73.228,73.2553,37359.0
2020-02-10 11:50:00,80.58,80.59,80.54,80.55,23424.0,73.2462,73.2553,73.2099,73.219,23424.0
2020-02-10 11:55:00,80.56,80.56,80.54,80.55,27313.0,73.228,73.228,73.2099,73.219,27313.0
2020-02-10 12:00:00,80.53,80.54,80.5,80.51,3087.0,73.2008,73.2099,73.1735,73.1826,3087.0
2020-02-10 12:05:00,80.5,80.53,80.49,80.52,15016.0,73.1735,73.2008,73.1644,73.1917,15016.0
2020-02-10 12:10:00,80.52,80.54,80.52,80.53,28800.0,73.1917,73.2099,73.1917,73.2008,28800.0
2020-02-10 12:15:00,80.53,80.53,80.48,80.49,11072.0,73.2008,73.2008,73.1553,73.1644,11072.0
2020-02-10 12:20:00,80.49,80.49,80.48,80.48,4100.0,73.1644,73.1644,73.1553,73.1553,4100.0
2020-02-10 12:25:00,80.48,80.51,80.48,80.5,7714.0,73.1553,73.1826,73.1553,73.1735,7714.0
2020-02-10 12:30:00,80.49,80.49,80.47,80.48,6640.0,73.1644,73.1644,73.1462,73.1553,6640.0
2020-02-10 12:35:00,80.46,80.46,80.44,80.46,2300.0,73.1371,73.1371,73.119,73.1371,2300.0
2020-02-10 12:40:00,80.48,80.48,80.47,80.47,1150.0,73.1553,73.1553,73.1462,73.1462,1150.0
2020-02-10 12:45:00,80.48,80.49,80.48,80.48,897.0,73.1553,73.1644,73.1553,73.1553,897.0
2020-02-10 12:50:00,80.46,80.47,80.45,80.46,2770.0,73.1371,73.1462,73.1281,73.1371,2770.0
2020-02-10 12:55:00,80.47,80.48,80.47,80.47,504046.0,73.1462,73.1553,73.1462,73.1462,504046.0
2020-02-10 13:00:00,80.47,80.48,80.47,80.48,18924.0,73.1462,73.1553,73.1462,73.1553,18924.0
2020-02-10 13:05:00,80.48,80.49,80.46,80.49,136115.0,73.1553,73.1644,73.1371,73.1644,136115.0
2020-02-10 13:10:00,80.49,80.51,80.49,80.51,12526.0,73.1644,73.1826,73.1644,73.1826,12526.0
2020-02-10 13:15:00,80.51,80.51,80.5,80.51,1000.0,73.1826,73.1826,73.1735,73.1826,1000.0
2020-02-10 13:20:00,80.51,80.52,80.51,80.52,11910.0,73.1826,73.1917,73.1826,73.1917,11910.0
2020-02-10 13:25:00,80.51,80.54,80.5,80.51,3325.0,73.1826,73.2099,73.1735,73.1826,3325.0
2020-02-10 13:30:00,80.5,80.53,80.5,80.53,1471.0,73.1735,73.2008,73.1735,73.2008,1471.0
2020-02-10 13:35:00,80.53,80.53,80.51,80.53,7740.0,73.2008,73.2008,73.1826,73.2008,7740.0
2020-02-10 13:40:00,80.52,80.53,80.51,80.51,1447.0,73.1917,73.2008,73.1826,73.1826,1447.0
2020-02-10 13:45:00,80.52,80.53,80.49,80.52,10828.0,73.1917,73.2008,73.1644,73.1917,10828.0
2020-02-10 13:50:00,80.53,80.53,80.51,80.52,3355.0,73.2008,73.2008,73.1826,73.1917,3355.0
2020-02-10 13:55:00,80.52,80.52,80.51,80.51,1200.0,73.1917,73.1917,73.1826,73.1826,1200.0
2020-02-10 14:00:00,80.51,80.51,80.47,80.48,3645.0,73.1826,73.1826,73.1462,73.1553,3645.0
2020-02-10 14:05:00,80.47,80.5,80.47,80.49,9569.0,73.1462,73.1735,73.1462,73.1644,9569.0
2020-02-10 14:10:00,80.5,80.51,80.5,80.51,2673.0,73.1735,73.1826,73.1735,73.1826,2673.0
2020-02-10 14:15:00,80.51,80.54,80.51,80.53,5982.0,73.1826,73.2099,73.1826,73.2008,5982.0
2020-02-10 14:20:00,80.53,80.54,80.53,80.54,4329.0,73.2008,73.2099,73.2008,73.2099,4329.0
2020-02-10 14:25:00,80.54,80.55,80.54,80.55,8953.0,73.2099,73.219,73.2099,73.219,8953.0
2020-02-10 14:30:00,80.55,80.57,80.55,80.57,1300.0,73.219,73.2371,73.219,73.2371,1300.0
2020-02-10 14:35:00,80.57,80.57,80.54,80.55,3742.0,73.2371,73.2371,73.2099,73.219,3742.0
2020-02-10 14:40:00,80.55,80.57,80.54,80.56,3343.0,73.219,73.2371,73.2099,73.228,3343.0
2020-02-10 14:45:00,80.56,80.58,80.56,80.58,1133.0,73.228,73.2462,73.228,73.2462,1133.0
2020-02-10 14:50:00,80.58,80.61,80.58,80.6,5340.0,73.2462,73.2735,73.2462,73.2644,5340.0
2020-02-10 14:55:00,80.61,80.64,80.61,80.63,1300.0,73.2735,73.3008,73.2735,73.2917,1300.0
2020-02-10 15:00:00,80.63,80.65,80.62,80.65,6700.0,73.2917,73.3099,73.2826,73.3099,6700.0
2020-02-10 15:05:00,80.65,80.67,80.64,80.67,2310.0,73.3099,73.328,73.3008,73.328,2310.0
2020-02-10 15:10:00,80.68,80.71,80.68,80.69,10535.0,73.3371,73.3644,73.3371,73.3462,10535.0
2020-02-10 15:15:00,80.69,80.7,80.68,80.68,1999.0,73.3462,73.3553,73.3371,73.3371,1999.0
2020-02-10 15:20:00,80.68,80.71,80.68,80.7,1646.0,73.3371,73.3644,73.3371,73.3553,1646.0
2020-02-10 15:25:00,80.7,80.72,80.7,80.7,8579.0,73.3553,73.3735,73.3553,73.3553,8579.0
2020-02-10 15:30:00,80.72,80.72,80.67,80.7,12308.0,73.3735,73.3735,73.328,73.3553,12308.0
2020-02-10 15:35:00,80.69,80.71,80.68,80.7,15490.0,73.3462,73.3644,73.3371,73.3553,15490.0
2020-02-10 15:40:00,80.69,80.71,80.68,80.7,4741.0,73.3462,73.3644,73.3371,73.3553,4741.0
2020-02-10 15:45:00,80.7,80.72,80.67,80.7,46995.0,73.3553,73.3735,73.328,73.3553,46995.0
2020-02-10 15:50:00,80.7,80.75,80.67,80.74,81858.0,73.3553,73.4008,73.328,73.3917,81858.0
2020-02-10 15:55:00,80.74,80.8,80.72,80.8,99503.0,73.3917,73.4462,73.3735,73.4462,99503.0
2020-02-11 09:30:00,81.22,81.28,81.2,81.2,102043.0,73.828,73.8825,73.8098,73.8098,102043.0
2020-02-11 09:35:00,81.19,81.23,81.15,81.17,23173.0,73.8007,73.8371,73.7643,73.7825,23173.0
2020-02-11 09:40:00,81.16,81.28,81.16,81.28,69345.0,73.7734,73.8825,73.7734,73.8825,69345.0
2020-02-11 09:45:00,81.29,81.3,81.28,81.3,39628.0,73.8916,73.9007,73.8825,73.9007,39628.0
2020-02-11 09:50:00,81.31,81.32,81.28,81.3,43374.0,73.9098,73.9189,73.8825,73.9007,43374.0
2020-02-11 09:55:00,81.31,81.33,81.29,81.29,18296.0,73.9098,73.928,73.8916,73.8916,18296.0
2020-02-11 10:00:00,81.3,81.41,81.3,81.4,35117.0,73.9007,74.0007,73.9007,73.9916,35117.0
2020-02-11 10:05:00,81.41,81.44,81.4,81.43,88335.0,74.0007,74.028,73.9916,74.0189,88335.0
2020-02-11 10:10:00,81.43,81.47,81.41,81.47,37125.0,74.0189,74.0552,74.0007,74.0552,37125.0
2020-02-11 10:15:00,81.46,81.47,81.43,81.44,37478.0,74.0461,74.0552,74.0189,74.028,37478.0
2020-02-11 10:20:00,81.44,81.47,81.43,81.44,46628.0,74.028,74.0552,74.0189,74.028,46628.0
2020-02-11 10:25:00,81.43,81.46,81.43,81.45,17931.0,74.0189,74.0461,74.0189,74.037,17931.0
2020-02-11 10:30:00,81.46,81.49,81.46,81.46,44284.0,74.0461,74.0734,74.0461,74.0461,44284.0
2020-02-11 10:35:00,81.46,81.46,81.4,81.42,10160.0,74.0461,74.0461,73.9916,74.0098,10160.0
2020-02-11 10:40:00,81.42,81.47,81.42,81.46,21490.0,74.0098,74.0552,74.0098,74.0461,21490.0
2020-02-11 10:45:00,81.44,81.44,81.4,81.42,10969.0,74.028,74.028,73.9916,74.0098,10969.0
2020-02-11 10:50:00,81.43,81.44,81.4,81.41,9641.0,74.0189,74.028,73.9916,74.0007,9641.0
2020-02-11 10:55:00,81.4,81.41,81.38,81.4,43049.0,73.9916,74.0007,73.9734,73.9916,43049.0
2020-02-11 11:00:00,81.4,81.42,81.39,81.4,8525.0,73.9916,74.0098,73.9825,73.9916,8525.0
2020-02-11 11:05:00,81.39,81.41,81.38,81.41,8748.0,73.9825,74.0007,73.9734,74.0007,8748.0
2020-02-11 11:10:00,81.39,81.4,81.37,81.39,15890.0,73.9825,73.9916,73.9643,73.9825,15890.0
2020-02-11 11:15:00,81.38,81.41,81.37,81.4,15336.0,73.9734,74.0007,73.9643,73.9916,15336.0
2020-02-11 11:20:00,81.4,81.4,81.34,81.35,6878.0,73.9916,73.9916,73.9371,73.9461,6878.0
2020-02-11 11:25:00,81.35,81.35,81.33,81.35,23528.0,73.9461,73.9461,73.928,73.9461,23528.0
2020-02-11 11:30:00,81.35,81.35,81.25,81.26,11424.0,73.9461,73.9461,73.8552,73.8643,11424.0
2020-02-11 11:35:00,81.26,81.29,81.22,81.22,14524.0,73.8643,73.8916,73.828,73.828,14524.0
2020-02-11 11:40:00,81.23,81.29,81.2,81.29,23047.0,73.8371,73.8916,73.8098,73.8916,23047.0
2020-02-11 11:45:00,81.29,81.3,81.27,81.3,5814.0,73.8916,73.9007,73.8734,73.9007,5814.0
2020-02-11 11:50:00,81.31,81.31,81.29,81.29,15711.0,73.9098,73.9098,73.8916,73.8916,15711.0
2020-02-11 11:55:00,81.3,81.3,81.24,81.25,6357.0,73.9007,73.9007,73.8462,73.8552,6357.0
2020-02-11 12:00:00,81.26,81.3,81.25,81.27,9268.0,73.8643,73.9007,73.8552,73.8734,9268.0
2020-02-11 12:05:00,81.28,81.3,81.26,81.28,7300.0,73.8825,73.9007,73.8643,73.8825,7300.0
2020-02-11 12:10:00,81.27,81.3,81.27,81.28,4466.0,73.8734,73.9007,73.8734,73.8825,4466.0
2020-02-11 12:15:00,81.29,81.34,81.29,81.33,12436.0,73.8916,73.9371,73.8916,73.928,12436.0
2020-02-11 12:20:00,81.33,81.33,81.31,81.31,11641.0,73.928,73.928,73.9098,73.9098,11641.0
2020-02-11 12:25:00,81.32,81.34,81.32,81.33,5267.0,73.9189,73.9371,73.9189,73.928,5267.0
2020-02-11 12:30:00,81.32,81.35,81.31,81.34,10055.0,73.9189,73.9461,73.9098,73.9371,10055.0
2020-02-11 12:35:00,81.34,81.34,81.32,81.34,23095.0,73.9371,73.9371,73.9189,73.9371,23095.0
2020-02-11 12:40:00,81.34,81.34,81.32,81.33,17650.0,73.9371,73.9371,73.9189,73.928,17650.0
2020-02-11 12:45:00,81.32,81.33,81.3,81.31,8534.0,73.9189,73.928,73.9007,73.9098,8534.0
2020-02-11 12:50:00,81.31,81.33,81.31,81.33,10331.0,73.9098,73.928,73.9098,73.928,10331.0
2020-02-11 12:55:00,81.33,81.36,81.32,81.36,6810.0,73.928,73.9552,73.9189,73.9552,6810.0
2020-02-11 13:00:00,81.35,81.38,81.34,81.38,31773.0,73.9461,73.9734,73.9371,73.9734,31773.0
2020-02-11 13:05:00,81.38,81.39,81.37,81.38,1850.0,73.9734,73.9825,73.9643,73.9734,1850.0
2020-02-11 13:10:00,81.37,81.39,81.36,81.38,18594.0,73.9643,73.9825,73.9552,73.9734,18594.0
2020-02-11 13:15:00,81.37,81.38,81.36,81.37,3875.0,73.9643,73.9734,73.9552,73.9643,3875.0
2020-02-11 13:20:00,81.36,81.36,81.34,81.34,14975.0,73.9552,73.9552,73.9371,73.9371,14975.0
2020-02-11 13:25:00,81.34,81.36,81.34,81.34,6205.0,73.9371,73.9552,73.9371,73.9371,6205.0
2020-02-11 13:30:00,81.35,81.37,81.33,81.33,31035.0,73.9461,73.9643,73.928,73.928,31035.0
2020-02-11 13:35:00,81.34,81.36,81.33,81.33,16353.0,73.9371,73.9552,73.928,73.928,16353.0
2020-02-11 13:40:00,81.33,81.34,81.33,81.34,6821.0,73.928,73.9371,73.928,73.9371,6821.0
2020-02-11 13:45:00,81.34,81.35,81.32,81.32,14141.0,73.9371,73.9461,73.9189,73.9189,14141.0
2020-02-11 13:50:00,81.32,81.32,81.22,81.23,26570.0,73.9189,73.9189,73.828,73.8371,26570.0
2020-02-11 13:55:00,81.23,81.28,81.22,81.27,11686.0,73.8371,73.8825,73.828,73.8734,11686.0
2020-02-11 14:00:00,81.27,81.28,81.2,81.21,33248.0,73.8734,73.8825,73.8098,73.8189,33248.0
2020-02-11 14:05:00,81.21,81.23,81.18,81.22,10050.0,73.8189,73.8371,73.7916,73.828,10050.0
2020-02-11 14:10:00,81.22,81.25,81.22,81.23,22467.0,73.828,73.8552,73.828,73.8371,22467.0
2020-02-11 14:15:00,81.22,81.25,81.21,81.21,11258.0,73.828,73.8552,73.8189,73.8189,11258.0
2020-02-11 14:20:00,81.22,81.22,81.15,81.16,32886.0,73.828,73.828,73.7643,73.7734,32886.0
2020-02-11 14:25:00,81.17,81.2,81.16,81.2,13496.0,73.7825,73.8098,73.7734,73.8098,13496.0
2020-02-11 14:30:00,81.21,81.23,81.2,81.23,15323.0,73.8189,73.8371,73.8098,73.8371,15323.0
2020-02-11 14:35:00,81.23,81.24,81.22,81.23,34467.0,73.8371,73.8462,73.828,73.8371,34467.0
2020-02-11 14:40:00,81.23,81.26,81.21,81.26,19900.0,73.8371,73.8643,73.8189,73.8643,19900.0
2020-02-11 14:45:00,81.24,81.26,81.23,81.25,15480.0,73.8462,73.8643,73.8371,73.8552,15480.0
2020-02-11 14:50:00,81.26,81.27,81.24,81.24,29089.0,73.8643,73.8734,73.8462,73.8462,29089.0
2020-02-11 14:55:00,81.24,81.24,81.19,81.19,37735.0,73.8462,73.8462,73.8007,73.8007,37735.0
2020-02-11 15:00:00,81.2,81.22,81.15,81.15,46400.0,73.8098,73.828,73.7643,73.7643,46400.0
2020-02-11 15:05:00,81.14,81.18,81.12,81.12,33529.0,73.7553,73.7916,73.7371,73.7371,33529.0
2020-02-11 15:10:00,81.12,81.12,81.07,81.08,34532.0,73.7371,73.7371,73.6916,73.7007,34532.0
2020-02-11 15:15:00,81.08,81.1,81.04,81.04,49628.0,73.7007,73.7189,73.6644,73.6644,49628.0
2020-02-11 15:20:00,81.05,81.12,81.05,81.12,28663.0,73.6734,73.7371,73.6734,73.7371,28663.0
2020-02-11 15:25:00,81.12,81.13,81.11,81.13,25169.0,73.7371,73.7462,73.728,73.7462,25169.0
2020-02-11 15:30:00,81.14,81.16,81.11,81.12,37678.0,73.7553,73.7734,73.728,73.7371,37678.0
2020-02-11 15:35:00,81.12,81.16,81.12,81.14,17233.0,73.7371,73.7734,73.7371,73.7553,17233.0
2020-02-11 15:40:00,81.14,81.19,81.14,81.18,17764.0,73.7553,73.8007,73.7553,73.7916,17764.0
2020-02-11 15:45:00,81.18,81.19,81.12,81.12,34083.0,73.7916,73.8007,73.7371,73.7371,34083.0
2020-02-11 15:50:00,81.12,81.2,81.09,81.2,97782.0,73.7371,73.8098,73.7098,73.8098,97782.0
2020-02-11 15:55:00,81.2,81.2,81.11,81.17,258918.0,73.8098,73.8098,73.728,73.7825,258918.0
2020-02-12 09:30:00,81.58,81.65,81.54,81.64,134295.0,74.1552,74.2188,74.1189,74.2098,134295.0
2020-02-12 09:35:00,81.64,81.64,81.57,81.62,83199.0,74.2098,74.2098,74.1461,74.1916,83199.0
2020-02-12 09:40:00,81.62,81.63,81.56,81.57,58158.0,74.1916,74.2007,74.137,74.1461,58158.0
2020-02-12 09:45:00,81.57,81.59,81.55,81.55,93295.0,74.1461,74.1643,74.1279,74.1279,93295.0
2020-02-12 09:50:00,81.55,81.55,81.5,81.52,5664.0,74.1279,74.1279,74.0825,74.1007,5664.0
2020-02-12 09:55:00,81.52,81.57,81.5,81.57,8625.0,74.1007,74.1461,74.0825,74.1461,8625.0
2020-02-12 10:00:00,81.58,81.61,81.48,81.48,182850.0,74.1552,74.1825,74.0643,74.0643,182850.0
2020-02-12 10:05:00,81.48,81.52,81.48,81.5,10105.0,74.0643,74.1007,74.0643,74.0825,10105.0
2020-02-12 10:10:00,81.5,81.54,81.49,81.53,26795.0,74.0825,74.1189,74.0734,74.1098,26795.0
2020-02-12 10:15:00,81.53,81.55,81.51,81.53,7997.0,74.1098,74.1279,74.0916,74.1098,7997.0
2020-02-12 10:20:00,81.54,81.56,81.5,81.55,9013.0,74.1189,74.137,74.0825,74.1279,9013.0
2020-02-12 10:25:00,81.54,81.55,81.52,81.54,28479.0,74.1189,74.1279,74.1007,74.1189,28479.0
2020-02-12 10:30:00,81.53,81.57,81.51,81.51,23630.0,74.1098,74.1461,74.0916,74.0916,23630.0
2020-02-12 10:35:00,81.51,81.56,81.51,81.54,12845.0,74.0916,74.137,74.0916,74.1189,12845.0
2020-02-12 10:40:00,81.56,81.57,81.49,81.51,16604.0,74.137,74.1461,74.0734,74.0916,16604.0
2020-02-12 10:45:00,81.52,81.54,81.51,81.52,3215.0,74.1007,74.1189,74.0916,74.1007,3215.0
2020-02-12 10:50:00,81.54,81.54,81.52,81.54,8054.0,74.1189,74.1189,74.1007,74.1189,8054.0
2020-02-12 10:55:00,81.54,81.54,81.5,81.51,15402.0,74.1189,74.1189,74.0825,74.0916,15402.0
2020-02-12 11:00:00,81.53,81.57,81.52,81.57,8018.0,74.1098,74.1461,74.1007,74.1461,8018.0
2020-02-12 11:05:00,81.57,81.58,81.56,81.57,4374.0,74.1461,74.1552,74.137,74.1461,4374.0
2020-02-12 11:10:00,81.58,81.59,81.56,81.57,6974.0,74.1552,74.1643,74.137,74.1461,6974.0
2020-02-12 11:15:00,81.56,81.59,81.55,81.59,13216.0,74.137,74.1643,74.1279,74.1643,13216.0
2020-02-12 11:20:00,81.59,81.63,81.59,81.63,3369.0,74.1643,74.2007,74.1643,74.2007,3369.0
2020-02-12 11:25:00,81.63,81.64,81.61,81.63,18192.0,74.2007,74.2098,74.1825,74.2007,18192.0
2020-02-12 11:30:00,81.64,81.64,81.6,81.63,77058.0,74.2098,74.2098,74.1734,74.2007,77058.0
2020-02-12 11:35:00,81.63,81.64,81.61,81.63,6852.0,74.2007,74.2098,74.1825,74.2007,6852.0
2020-02-12 11:40:00,81.63,81.64,81.58,81.6,4235.0,74.2007,74.2098,74.1552,74.1734,4235.0
2020-02-12 11:45:00,81.59,81.63,81.58,81.62,6428.0,74.1643,74.2007,74.1552,74.1916,6428.0
2020-02-12 11:50:00,81.61,81.64,81.61,81.63,5076.0,74.1825,74.2098,74.1825,74.2007,5076.0
2020-02-12 11:55:00,81.63,81.63,81.6,81.61,15648.0,74.2007,74.2007,74.1734,74.1825,15648.0
2020-02-12 12:00:00,81.63,81.64,81.62,81.63,7985.0,74.2007,74.2098,74.1916,74.2007,7985.0
2020-02-12 12:05:00,81.63,81.64,81.6,81.62,42249.0,74.2007,74.2098,74.1734,74.1916,42249.0
2020-02-12 12:10:00,81.61,81.61,81.57,81.58,6179.0,74.1825,74.1825,74.1461,74.1552,6179.0
2020-02-12 12:15:00,81.58,81.61,81.58,81.59,1550.0,74.1552,74.1825,74.1552,74.1643,1550.0
2020-02-12 12:20:00,81.6,81.61,81.58,81.6,5034.0,74.1734,74.1825,74.1552,74.1734,5034.0
2020-02-12 12:25:00,81.6,81.63,81.6,81.62,8316.0,74.1734,74.2007,74.1734,74.1916,8316.0
2020-02-12 12:30:00,81.62,81.65,81.59,81.64,19373.0,74.1916,74.2188,74.1643,74.2098,19373.0
2020-02-12 12:35:00,81.64,81.66,81.64,81.65,65930.0,74.2098,74.2279,74.2098,74.2188,65930.0
2020-02-12 12:40:00,81.65,81.66,81.63,81.64,21157.0,74.2188,74.2279,74.2007,74.2098,21157.0
2020-02-12 12:45:00,81.64,81.65,81.63,81.65,14909.0,74.2098,74.2188,74.2007,74.2188,14909.0
2020-02-12 12:50:00,81.65,81.65,81.61,81.62,9150.0,74.2188,74.2188,74.1825,74.1916,9150.0
2020-02-12 12:55:00,81.62,81.62,81.6,81.62,13552.0,74.1916,74.1916,74.1734,74.1916,13552.0
2020-02-12 13:00:00,81.62,81.63,81.58,81.59,72281.0,74.1916,74.2007,74.1552,74.1643,72281.0
2020-02-12 13:05:00,81.59,81.6,81.58,81.59,15387.0,74.1643,74.1734,74.1552,74.1643,15387.0
2020-02-12 13:10:00,81.59,81.59,81.56,81.58,22437.0,74.1643,74.1643,74.137,74.1552,22437.0
2020-02-12 13:15:00,81.58,81.58,81.56,81.58,1791.0,74.1552,74.1552,74.137,74.1552,1791.0
2020-02-12 13:20:00,81.57,81.57,81.55,81.56,10899.0,74.1461,74.1461,74.1279,74.137,10899.0
2020-02-12 13:25:00,81.55,81.58,81.53,81.58,5859.0,74.1279,74.1552,74.1098,74.1552,5859.0
2020-02-12 13:30:00,81.57,81.6,81.57,81.6,18148.0,74.1461,74.1734,74.1461,74.1734,18148.0
2020-02-12 13:35:00,81.6,81.63,81.6,81.63,7034.0,74.1734,74.2007,74.1734,74.2007,7034.0
2020-02-12 13:40:00,81.63,81.63,81.61,81.62,4427.0,74.2007,74.2007,74.1825,74.1916,4427.0
2020-02-12 13:45:00,81.62,81.63,81.61,81.61,14389.0,74.1916,74.2007,74.1825,74.1825,14389.0
2020-02-12 13:50:00,81.62,81.62,81.6,81.6,4112.0,74.1916,74.1916,74.1734,74.1734,4112.0
2020-02-12 13:55:00,81.6,81.65,81.59,81.64,3387.0,74.1734,74.2188,74.1643,74.2098,3387.0
2020-02-12 14:00:00,81.64,81.66,81.63,81.64,15624.0,74.2098,74.2279,74.2007,74.2098,15624.0
2020-02-12 14:05:00,81.64,81.66,81.64,81.66,4803.0,74.2098,74.2279,74.2098,74.2279,4803.0
2020-02-12 14:10:00,81.66,81.67,81.64,81.65,21979.0,74.2279,74.237,74.2098,74.2188,21979.0
2020-02-12 14:15:00,81.65,81.67,81.64,81.65,5765.0,74.2188,74.237,74.2098,74.2188,5765.0
2020-02-12 14:20:00,81.65,81.67,81.64,81.66,8837.0,74.2188,74.237,74.2098,74.2279,8837.0
2020-02-12 14:25:00,81.66,81.68,81.63,81.64,2880.0,74.2279,74.2461,74.2007,74.2098,2880.0
2020-02-12 14:30:00,81.64,81.65,81.63,81.64,14058.0,74.2098,74.2188,74.2007,74.2098,14058.0
2020-02-12 14:35:00,81.64,81.67,81.63,81.66,14915.0,74.2098,74.237,74.2007,74.2279,14915.0
2020-02-12 14:40:00,81.66,81.66,81.64,81.65,7167.0,74.2279,74.2279,74.2098,74.2188,7167.0
2020-02-12 14:45:00,81.65,81.69,81.64,81.69,14204.0,74.2188,74.2552,74.2098,74.2552,14204.0
2020-02-12 14:50:00,81.68,81.69,81.66,81.66,47485.0,74.2461,74.2552,74.2279,74.2279,47485.0
2020-02-12 14:55:00,81.66,81.66,81.63,81.66,14002.0,74.2279,74.2279,74.2007,74.2279,14002.0
2020-02-12 15:00:00,81.66,81.69,81.64,81.68,50495.0,74.2279,74.2552,74.2098,74.2461,50495.0
2020-02-12 15:05:00,81.68,81.69,81.64,81.65,113745.0,74.2461,74.2552,74.2098,74.2188,113745.0
2020-02-12 15:10:00,81.65,81.65,81.6,81.62,15430.0,74.2188,74.2188,74.1734,74.1916,15430.0
2020-02-12 15:15:00,81.62,81.64,81.61,81.64,61517.0,74.1916,74.2098,74.1825,74.2098,61517.0
2020-02-12 15:20:00,81.64,81.67,81.63,81.66,10710.0,74.2098,74.237,74.2007,74.2279,10710.0
2020-02-12 15:25:00,81.67,81.68,81.66,81.67,3592.0,74.237,74.2461,74.2279,74.237,3592.0
2020-02-12 15:30:00,81.66,81.68,81.64,81.67,11773.0,74.2279,74.2461,74.2098,74.237,11773.0
2020-02-12 15:35:00,81.67,81.69,81.67,81.69,3679.0,74.237,74.2552,74.237,74.2552,3679.0
2020-02-12 15:40:00,81.69,81.71,81.68,81.7,17123.0,74.2552,74.2734,74.2461,74.2643,17123.0
2020-02-12 15:45:00,81.7,81.72,81.69,81.69,49411.0,74.2643,74.2825,74.2552,74.2552,49411.0
2020-02-12 15:50:00,81.7,81.75,81.7,81.74,53266.0,74.2643,74.3097,74.2643,74.3007,53266.0
2020-02-12 15:55:00,81.73,81.74,81.69,81.7,131613.0,74.2916,74.3007,74.2552,74.2643,131613.0
2020-02-13 09:30:00,81.17,81.28,81.1,81.26,59248.0,73.7825,73.8825,73.7189,73.8643,59248.0
2020-02-13 09:35:00,81.27,81.33,81.27,81.27,44229.0,73.8734,73.928,73.8734,73.8734,44229.0
2020-02-13 09:40:00,81.27,81.29,81.23,81.28,17182.0,73.8734,73.8916,73.8371,73.8825,17182.0
2020-02-13 09:45:00,81.28,81.34,81.26,81.28,19891.0,73.8825,73.9371,73.8643,73.8825,19891.0
2020-02-13 09:50:00,81.3,81.36,81.29,81.36,20505.0,73.9007,73.9552,73.8916,73.9552,20505.0
2020-02-13 09:55:00,81.36,81.36,81.21,81.22,96605.0,73.9552,73.9552,73.8189,73.828,96605.0
2020-02-13 10:00:00,81.21,81.23,81.09,81.09,40292.0,73.8189,73.8371,73.7098,73.7098,40292.0
2020-02-13 10:05:00,81.1,81.2,81.1,81.17,11709.0,73.7189,73.8098,73.7189,73.7825,11709.0
2020-02-13 10:10:00,81.19,81.25,81.19,81.25,16250.0,73.8007,73.8552,73.8007,73.8552,16250.0
2020-02-13 10:15:00,81.25,81.27,81.23,81.27,14581.0,73.8552,73.8734,73.8371,73.8734,14581.0
2020-02-13 10:20:00,81.25,81.26,81.22,81.22,13800.0,73.8552,73.8643,73.828,73.828,13800.0
2020-02-13 10:25:00,81.22,81.27,81.2,81.23,11605.0,73.828,73.8734,73.8098,73.8371,11605.0
2020-02-13 10:30:00,81.23,81.25,81.2,81.25,23437.0,73.8371,73.8552,73.8098,73.8552,23437.0
2020-02-13 10:35:00,81.24,81.25,81.2,81.22,17969.0,73.8462,73.8552,73.8098,73.828,17969.0
2020-02-13 10:40:00,81.24,81.28,81.24,81.28,17100.0,73.8462,73.8825,73.8462,73.8825,17100.0
2020-02-13 10:45:00,81.29,81.35,81.28,81.33,6725.0,73.8916,73.9461,73.8825,73.928,6725.0
2020-02-13 10:50:00,81.34,81.37,81.34,81.37,16188.0,73.9371,73.9643,73.9371,73.9643,16188.0
2020-02-13 10:55:00,81.35,81.4,81.34,81.4,6837.0,73.9461,73.9916,73.9371,73.9916,6837.0
2020-02-13 11:00:00,81.4,81.42,81.39,81.42,17794.0,73.9916,74.0098,73.9825,74.0098,17794.0
2020-02-13 11:05:00,81.42,81.43,81.39,81.4,2697.0,74.0098,74.0189,73.9825,73.9916,2697.0
2020-02-13 11:10:00,81.39,81.41,81.38,81.38,8813.0,73.9825,74.0007,73.9734,73.9734,8813.0
2020-02-13 11:15:00,81.36,81.38,81.35,81.38,10670.0,73.9552,73.9734,73.9461,73.9734,10670.0
2020-02-13 11:20:00,81.39,81.45,81.39,81.45,6981.0,73.9825,74.037,73.9825,74.037,6981.0
2020-02-13 11:25:00,81.45,81.47,81.43,81.46,107197.0,74.037,74.0552,74.0189,74.0461,107197.0
2020-02-13 11:30:00,81.46,81.5,81.45,81.5,21301.0,74.0461,74.0825,74.037,74.0825,21301.0
2020-02-13 11:35:00,81.52,81.53,81.49,81.51,12616.0,74.1007,74.1098,74.0734,74.0916,12616.0
2020-02-13 11:40:00,81.52,81.55,81.5,81.52,24481.0,74.1007,74.1279,74.0825,74.1007,24481.0
2020-02-13 11:45:00,81.51,81.52,81.45,81.45,18760.0,74.0916,74.1007,74.037,74.037,18760.0
2020-02-13 11:50:00,81.45,81.47,81.43,81.43,11317.0,74.037,74.0552,74.0189,74.0189,11317.0
2020-02-13 11:55:00,81.44,81.47,81.44,81.47,14189.0,74.028,74.0552,74.028,74.0552,14189.0
2020-02-13 12:00:00,81.47,81.52,81.46,81.52,32942.0,74.0552,74.1007,74.0461,74.1007,32942.0
2020-02-13 12:05:00,81.52,81.55,81.51,81.55,29539.0,74.1007,74.1279,74.0916,74.1279,29539.0
2020-02-13 12:10:00,81.55,81.55,81.52,81.53,6797.0,74.1279,74.1279,74.1007,74.1098,6797.0
2020-02-13 12:15:00,81.53,81.55,81.53,81.54,6550.0,74.1098,74.1279,74.1098,74.1189,6550.0
2020-02-13 12:20:00,81.54,81.54,81.51,81.53,155367.0,74.1189,74.1189,74.0916,74.1098,155367.0
2020-02-13 12:25:00,81.54,81.55,81.5,81.52,107891.0,74.1189,74.1279,74.0825,74.1007,107891.0
2020-02-13 12:30:00,81.53,81.56,81.51,81.55,16332.0,74.1098,74.137,74.0916,74.1279,16332.0
2020-02-13 12:35:00,81.54,81.54,81.49,81.49,10581.0,74.1189,74.1189,74.0734,74.0734,10581.0
2020-02-13 12:40:00,81.5,81.51,81.48,81.49,8108.0,74.0825,74.0916,74.0643,74.0734,8108.0
2020-02-13 12:45:00,81.5,81.52,81.49,81.5,11824.0,74.0825,74.1007,74.0734,74.0825,11824.0
2020-02-13 12:50:00,81.51,81.53,81.51,81.53,2844.0,74.0916,74.1098,74.0916,74.1098,2844.0
2020-02-13 12:55:00,81.51,81.51,81.44,81.44,6354.0,74.0916,74.0916,74.028,74.028,6354.0
2020-02-13 13:00:00,81.44,81.47,81.44,81.44,11383.0,74.028,74.0552,74.028,74.028,11383.0
2020-02-13 13:05:00,81.44,81.45,81.43,81.45,9550.0,74.028,74.037,74.0189,74.037,9550.0
2020-02-13 13:10:00,81.42,81.45,81.41,81.41,2950.0,74.0098,74.037,74.0007,74.0007,2950.0
2020-02-13 13:15:00,81.41,81.42,81.39,81.42,3300.0,74.0007,74.0098,73.9825,74.0098,3300.0
2020-02-13 13:20:00,81.44,81.45,81.44,81.45,880.0,74.028,74.037,74.028,74.037,880.0
2020-02-13 13:25:00,81.44,81.48,81.43,81.48,28524.0,74.028,74.0643,74.0189,74.0643,28524.0
2020-02-13 13:30:00,81.47,81.49,81.46,81.49,9054.0,74.0552,74.0734,74.0461,74.0734,9054.0
2020-02-13 13:35:00,81.49,81.5,81.47,81.49,2378.0,74.0734,74.0825,74.0552,74.0734,2378.0
2020-02-13 13:40:00,81.49,81.55,81.48,81.55,7527.0,74.0734,74.1279,74.0643,74.1279,7527.0
2020-02-13 13:45:00,81.54,81.58,81.54,81.58,44446.0,74.1189,74.1552,74.1189,74.1552,44446.0
2020-02-13 13:50:00,81.58,81.58,81.54,81.55,1050.0,74.1552,74.1552,74.1189,74.1279,1050.0
2020-02-13 13:55:00,81.54,81.55,81.54,81.55,6056.0,74.1189,74.1279,74.1189,74.1279,6056.0
2020-02-13 14:00:00,81.55,81.6,81.55,81.6,18756.0,74.1279,74.1734,74.1279,74.1734,18756.0
2020-02-13 14:05:00,81.58,81.58,81.53,81.54,3767.0,74.1552,74.1552,74.1098,74.1189,3767.0
2020-02-13 14:10:00,81.53,81.54,81.51,81.54,26661.0,74.1098,74.1189,74.0916,74.1189,26661.0
2020-02-13 14:15:00,81.53,81.55,81.51,81.53,32912.0,74.1098,74.1279,74.0916,74.1098,32912.0
2020-02-13 14:20:00,81.54,81.55,81.54,81.55,13336.0,74.1189,74.1279,74.1189,74.1279,13336.0
2020-02-13 14:25:00,81.53,81.53,81.49,81.5,33986.0,74.1098,74.1098,74.0734,74.0825,33986.0
2020-02-13 14:30:00,81.5,81.54,81.49,81.54,22829.0,74.0825,74.1189,74.0734,74.1189,22829.0
2020-02-13 14:35:00,81.54,81.55,81.53,81.54,2453.0,74.1189,74.1279,74.1098,74.1189,2453.0
2020-02-13 14:40:00,81.54,81.54,81.52,81.52,5371.0,74.1189,74.1189,74.1007,74.1007,5371.0
2020-02-13 14:45:00,81.51,81.52,81.49,81.51,7710.0,74.0916,74.1007,74.0734,74.0916,7710.0
2020-02-13 14:50:00,81.52,81.55,81.52,81.55,18798.0,74.1007,74.1279,74.1007,74.1279,18798.0
2020-02-13 14:55:00,81.55,81.58,81.55,81.55,21200.0,74.1279,74.1552,74.1279,74.1279,21200.0
2020-02-13 15:00:00,81.56,81.57,81.45,81.47,42149.0,74.137,74.1461,74.037,74.0552,42149.0
2020-02-13 15:05:00,81.45,81.51,81.45,81.51,9645.0,74.037,74.0916,74.037,74.0916,9645.0
2020-02-13 15:10:00,81.51,81.52,81.44,81.45,37070.0,74.0916,74.1007,74.028,74.037,37070.0
2020-02-13 15:15:00,81.45,81.47,81.44,81.46,36481.0,74.037,74.0552,74.028,74.0461,36481.0
2020-02-13 15:20:00,81.47,81.48,81.45,81.47,56428.0,74.0552,74.0643,74.037,74.0552,56428.0
2020-02-13 15:25:00,81.47,81.49,81.44,81.46,21451.0,74.0552,74.0734,74.028,74.0461,21451.0
2020-02-13 15:30:00,81.46,81.46,81.38,81.4,44155.0,74.0461,74.0461,73.9734,73.9916,44155.0
2020-02-13 15:35:00,81.4,81.42,81.38,81.38,20153.0,73.9916,74.0098,73.9734,73.9734,20153.0
2020-02-13 15:40:00,81.38,81.4,81.34,81.34,79229.0,73.9734,73.9916,73.9371,73.9371,79229.0
2020-02-13 15:45:00,81.34,81.38,81.32,81.38,40257.0,73.9371,73.9734,73.9189,73.9734,40257.0
2020-02-13 15:50:00,81.38,81.41,81.36,81.38,133544.0,73.9734,74.0007,73.9552,73.9734,133544.0
2020-02-13 15:55:00,81.38,81.39,81.32,81.37,221037.0,73.9734,73.9825,73.9189,73.9643,221037.0
2020-02-14 09:30:00,81.51,81.52,81.44,81.5,88624.0,74.0916,74.1007,74.028,74.0825,88624.0
2020-02-14 09:35:00,81.49,81.5,81.39,81.42,66438.0,74.0734,74.0825,73.9825,74.0098,66438.0
2020-02-14 09:40:00,81.43,81.45,81.41,81.42,18941.0,74.0189,74.037,74.0007,74.0098,18941.0
2020-02-14 09:45:00,81.42,81.46,81.42,81.43,33556.0,74.0098,74.0461,74.0098,74.0189,33556.0
2020-02-14 09:50:00,81.42,81.42,81.37,81.39,10291.0,74.0098,74.0098,73.9643,73.9825,10291.0
2020-02-14 09:55:00,81.38,81.38,81.34,81.36,5428.0,73.9734,73.9734,73.9371,73.9552,5428.0
2020-02-14 10:00:00,81.37,81.41,81.36,81.37,14763.0,73.9643,74.0007,73.9552,73.9643,14763.0
2020-02-14 10:05:00,81.36,81.37,81.35,81.36,6000.0,73.9552,73.9643,73.9461,73.9552,6000.0
2020-02-14 10:10:00,81.37,81.37,81.3,81.32,18800.0,73.9643,73.9643,73.9007,73.9189,18800.0
2020-02-14 10:15:00,81.31,81.39,81.31,81.39,7947.0,73.9098,73.9825,73.9098,73.9825,7947.0
2020-02-14 10:20:00,81.4,81.4,81.38,81.38,3666.0,73.9916,73.9916,73.9734,73.9734,3666.0
2020-02-14 10:25:00,81.38,81.4,81.37,81.39,1623.0,73.9734,73.9916,73.9643,73.9825,1623.0
2020-02-14 10:30:00,81.37,81.4,81.36,81.4,2600.0,73.9643,73.9916,73.9552,73.9916,2600.0
2020-02-14 10:35:00,81.39,81.42,81.38,81.39,2351.0,73.9825,74.0098,73.9734,73.9825,2351.0
2020-02-14 10:40:00,81.4,81.4,81.38,81.4,1954.0,73.9916,73.9916,73.9734,73.9916,1954.0
2020-02-14 10:45:00,81.39,81.44,81.39,81.44,4415.0,73.9825,74.028,73.9825,74.028,4415.0
2020-02-14 10:50:00,81.44,81.46,81.43,81.43,8555.0,74.028,74.0461,74.0189,74.0189,8555.0
2020-02-14 10:55:00,81.43,81.45,81.42,81.44,4196.0,74.0189,74.037,74.0098,74.028,4196.0
2020-02-14 11:00:00,81.44,81.44,81.42,81.43,3631.0,74.028,74.028,74.0098,74.0189,3631.0
2020-02-14 11:05:00,81.42,81.43,81.39,81.39,7105.0,74.0098,74.0189,73.9825,73.9825,7105.0
2020-02-14 11:10:00,81.4,81.43,81.39,81.43,4146.0,73.9916,74.0189,73.9825,74.0189,4146.0
2020-02-14 11:15:00,81.42,81.46,81.42,81.45,10750.0,74.0098,74.0461,74.0098,74.037,10750.0
2020-02-14 11:20:00,81.44,81.44,81.41,81.44,2479.0,74.028,74.028,74.0007,74.028,2479.0
2020-02-14 11:25:00,81.44,81.44,81.41,81.42,3113.0,74.028,74.028,74.0007,74.0098,3113.0
2020-02-14 11:30:00,81.42,81.43,81.41,81.42,5325.0,74.0098,74.0189,74.0007,74.0098,5325.0
2020-02-14 11:35:00,81.42,81.44,81.41,81.42,6326.0,74.0098,74.028,74.0007,74.0098,6326.0
2020-02-14 11:40:00,81.41,81.43,81.41,81.42,1950.0,74.0007,74.0189,74.0007,74.0098,1950.0
2020-02-14 11:45:00,81.42,81.43,81.39,81.39,3840.0,74.0098,74.0189,73.9825,73.9825,3840.0
2020-02-14 11:50:00,81.38,81.38,81.37,81.38,1700.0,73.9734,73.9734,73.9643,73.9734,1700.0
2020-02-14 11:55:00,81.38,81.4,81.37,81.39,3500.0,73.9734,73.9916,73.9643,73.9825,3500.0
2020-02-14 12:00:00,81.38,81.4,81.37,81.37,2967.0,73.9734,73.9916,73.9643,73.9643,2967.0
2020-02-14 12:05:00,81.37,81.37,81.34,81.35,3795.0,73.9643,73.9643,73.9371,73.9461,3795.0
2020-02-14 12:10:00,81.35,81.35,81.33,81.34,4744.0,73.9461,73.9461,73.928,73.9371,4744.0
2020-02-14 12:15:00,81.33,81.35,81.32,81.32,20195.0,73.928,73.9461,73.9189,73.9189,20195.0
2020-02-14 12:20:00,81.31,81.32,81.28,81.29,50509.0,73.9098,73.9189,73.8825,73.8916,50509.0
2020-02-14 12:25:00,81.3,81.31,81.29,81.31,12355.0,73.9007,73.9098,73.8916,73.9098,12355.0
2020-02-14 12:30:00,81.3,81.32,81.3,81.31,4837.0,73.9007,73.9189,73.9007,73.9098,4837.0
2020-02-14 12:35:00,81.32,81.32,81.31,81.32,1928.0,73.9189,73.9189,73.9098,73.9189,1928.0
2020-02-14 12:40:00,81.33,81.33,81.3,81.3,3375.0,73.928,73.928,73.9007,73.9007,3375.0
2020-02-14 12:45:00,81.3,81.32,81.28,81.3,2814.0,73.9007,73.9189,73.8825,73.9007,2814.0
2020-02-14 12:50:00,81.29,81.29,81.26,81.27,2584.0,73.8916,73.8916,73.8643,73.8734,2584.0
2020-02-14 12:55:00,81.28,81.28,81.25,81.28,8014.0,73.8825,73.8825,73.8552,73.8825,8014.0
2020-02-14 13:00:00,81.29,81.31,81.26,81.3,41358.0,73.8916,73.9098,73.8643,73.9007,41358.0
2020-02-14 13:05:00,81.3,81.32,81.23,81.23,23941.0,73.9007,73.9189,73.8371,73.8371,23941.0
2020-02-14 13:10:00,81.22,81.27,81.22,81.26,19130.0,73.828,73.8734,73.828,73.8643,19130.0
2020-02-14 13:15:00,81.27,81.27,81.22,81.23,3132.0,73.8734,73.8734,73.828,73.8371,3132.0
2020-02-14 13:20:00,81.22,81.26,81.21,81.25,7165.0,73.828,73.8643,73.8189,73.8552,7165.0
2020-02-14 13:25:00,81.26,81.26,81.24,81.24,9093.0,73.8643,73.8643,73.8462,73.8462,9093.0
2020-02-14 13:30:00,81.24,81.25,81.22,81.25,3885.0,73.8462,73.8552,73.828,73.8552,3885.0
2020-02-14 13:35:00,81.27,81.29,81.26,81.27,20495.0,73.8734,73.8916,73.8643,73.8734,20495.0
2020-02-14 13:40:00,81.27,81.28,81.26,81.27,7387.0,73.8734,73.8825,73.8643,73.8734,7387.0
2020-02-14 13:45:00,81.26,81.27,81.24,81.25,12399.0,73.8643,73.8734,73.8462,73.8552,12399.0
2020-02-14 13:50:00,81.24,81.26,81.23,81.23,7500.0,73.8462,73.8643,73.8371,73.8371,7500.0
2020-02-14 13:55:00,81.22,81.23,81.2,81.22,5463.0,73.828,73.8371,73.8098,73.828,5463.0
2020-02-14 14:00:00,81.21,81.26,81.21,81.26,6422.0,73.8189,73.8643,73.8189,73.8643,6422.0
2020-02-14 14:05:00,81.26,81.27,81.25,81.27,4096.0,73.8643,73.8734,73.8552,73.8734,4096.0
2020-02-14 14:10:00,81.27,81.28,81.23,81.24,18237.0,73.8734,73.8825,73.8371,73.8462,18237.0
2020-02-14 14:15:00,81.23,81.23,81.14,81.17,13414.0,73.8371,73.8371,73.7553,73.7825,13414.0
2020-02-14 14:20:00,81.18,81.23,81.17,81.23,8464.0,73.7916,73.8371,73.7825,73.8371,8464.0
2020-02-14 14:25:00,81.23,81.27,81.22,81.27,16902.0,73.8371,73.8734,73.828,73.8734,16902.0
2020-02-14 14:30:00,81.27,81.3,81.25,81.28,8002.0,73.8734,73.9007,73.8552,73.8825,8002.0
2020-02-14 14:35:00,81.3,81.34,81.3,81.32,3637.0,73.9007,73.9371,73.9007,73.9189,3637.0
2020-02-14 14:40:00,81.3,81.3,81.27,81.29,5883.0,73.9007,73.9007,73.8734,73.8916,5883.0
2020-02-14 14:45:00,81.29,81.29,81.26,81.27,6272.0,73.8916,73.8916,73.8643,73.8734,6272.0
2020-02-14 14:50:00,81.27,81.27,81.24,81.25,2399.0,73.8734,73.8734,73.8462,73.8552,2399.0
2020-02-14 14:55:00,81.24,81.27,81.24,81.27,8110.0,73.8462,73.8734,73.8462,73.8734,8110.0
2020-02-14 15:00:00,81.27,81.27,81.26,81.26,12185.0,73.8734,73.8734,73.8643,73.8643,12185.0
2020-02-14 15:05:00,81.26,81.27,81.25,81.26,8381.0,73.8643,73.8734,73.8552,73.8643,8381.0
2020-02-14 15:10:00,81.27,81.28,81.22,81.23,5000.0,73.8734,73.8825,73.828,73.8371,5000.0
2020-02-14 15:15:00,81.24,81.25,81.22,81.23,16311.0,73.8462,73.8552,73.828,73.8371,16311.0
2020-02-14 15:20:00,81.23,81.27,81.22,81.27,49301.0,73.8371,73.8734,73.828,73.8734,49301.0
2020-02-14 15:25:00,81.27,81.28,81.25,81.28,11851.0,73.8734,73.8825,73.8552,73.8825,11851.0
2020-02-14 15:30:00,81.26,81.29,81.26,81.29,6300.0,73.8643,73.8916,73.8643,73.8916,6300.0
2020-02-14 15:35:00,81.3,81.34,81.3,81.34,16082.0,73.9007,73.9371,73.9007,73.9371,16082.0
2020-02-14 15:40:00,81.33,81.35,81.33,81.35,9081.0,73.928,73.9461,73.928,73.9461,9081.0
2020-02-14 15:45:00,81.34,81.37,81.34,81.37,24137.0,73.9371,73.9643,73.9371,73.9643,24137.0
2020-02-14 15:50:00,81.38,81.4,81.36,81.39,34738.0,73.9734,73.9916,73.9552,73.9825,34738.0
2020-02-14 15:55:00,81.39,81.42,81.38,81.42,53627.0,73.9825,74.0098,73.9734,74.0098,53627.0
2020-02-18 09:30:00,81.07,81.16,81.0,81.14,42198.0,73.6916,73.7734,73.628,73.7553,42198.0
2020-02-18 09:35:00,81.14,81.14,81.04,81.07,47467.0,73.7553,73.7553,73.6644,73.6916,47467.0
2020-02-18 09:40:00,81.07,81.16,81.07,81.12,43499.0,73.6916,73.7734,73.6916,73.7371,43499.0
2020-02-18 09:45:00,81.13,81.17,81.13,81.17,12548.0,73.7462,73.7825,73.7462,73.7825,12548.0
2020-02-18 09:50:00,81.15,81.17,81.11,81.17,35771.0,73.7643,73.7825,73.728,73.7825,35771.0
2020-02-18 09:55:00,81.18,81.19,81.14,81.18,11738.0,73.7916,73.8007,73.7553,73.7916,11738.0
2020-02-18 10:00:00,81.19,81.2,81.14,81.14,11272.0,73.8007,73.8098,73.7553,73.7553,11272.0
2020-02-18 10:05:00,81.13,81.2,81.12,81.2,9741.0,73.7462,73.8098,73.7371,73.8098,9741.0
2020-02-18 10:10:00,81.2,81.21,81.18,81.2,2706.0,73.8098,73.8189,73.7916,73.8098,2706.0
2020-02-18 10:15:00,81.18,81.19,81.14,81.15,59480.0,73.7916,73.8007,73.7553,73.7643,59480.0
2020-02-18 10:20:00,81.18,81.19,81.15,81.15,14088.0,73.7916,73.8007,73.7643,73.7643,14088.0
2020-02-18 10:25:00,81.16,81.16,80.99,81.0,92160.0,73.7734,73.7734,73.6189,73.628,92160.0
2020-02-18 10:30:00,81.0,81.05,81.0,81.05,31447.0,73.628,73.6734,73.628,73.6734,31447.0
2020-02-18 10:35:00,81.04,81.06,81.0,81.06,20725.0,73.6644,73.6825,73.628,73.6825,20725.0
2020-02-18 10:40:00,81.05,81.08,81.01,81.07,13985.0,73.6734,73.7007,73.6371,73.6916,13985.0
2020-02-18 10:45:00,81.08,81.13,81.08,81.13,66697.0,73.7007,73.7462,73.7007,73.7462,66697.0
2020-02-18 10:50:00,81.13,81.13,81.09,81.09,74031.0,73.7462,73.7462,73.7098,73.7098,74031.0
2020-02-18 10:55:00,81.08,81.14,81.07,81.07,23757.0,73.7007,73.7553,73.6916,73.6916,23757.0
2020-02-18 11:00:00,81.06,81.08,81.05,81.07,2795.0,73.6825,73.7007,73.6734,73.6916,2795.0
2020-02-18 11:05:00,81.05,81.07,81.02,81.03,4095.0,73.6734,73.6916,73.6462,73.6553,4095.0
2020-02-18 11:10:00,81.02,81.03,80.99,80.99,10122.0,73.6462,73.6553,73.6189,73.6189,10122.0
2020-02-18 11:15:00,80.97,81.0,80.93,80.93,16648.0,73.6007,73.628,73.5644,73.5644,16648.0
2020-02-18 11:20:00,80.93,80.97,80.91,80.91,10922.0,73.5644,73.6007,73.5462,73.5462,10922.0
2020-02-18 11:25:00,80.91,80.91,80.86,80.88,21919.0,73.5462,73.5462,73.5007,73.5189,21919.0
2020-02-18 11:30:00,80.88,80.93,80.88,80.92,5614.0,73.5189,73.5644,73.5189,73.5553,5614.0
2020-02-18 11:35:00,80.93,80.94,80.89,80.9,70445.0,73.5644,73.5735,73.528,73.5371,70445.0
2020-02-18 11:40:00,80.9,80.9,80.84,80.84,33539.0,73.5371,73.5371,73.4826,73.4826,33539.0
2020-02-18 11:45:00,80.84,80.87,80.83,80.86,27160.0,73.4826,73.5098,73.4735,73.5007,27160.0
2020-02-18 11:50:00,80.85,80.91,80.85,80.9,26252.0,73.4917,73.5462,73.4917,73.5371,26252.0
2020-02-18 11:55:00,80.88,80.88,80.83,80.84,19294.0,73.5189,73.5189,73.4735,73.4826,19294.0
2020-02-18 12:00:00,80.84,80.89,80.83,80.88,24606.0,73.4826,73.528,73.4735,73.5189,24606.0
2020-02-18 12:05:00,80.87,80.9,80.87,80.89,3090.0,73.5098,73.5371,73.5098,73.528,3090.0
2020-02-18 12:10:00,80.91,80.93,80.91,80.93,11255.0,73.5462,73.5644,73.5462,73.5644,11255.0
2020-02-18 12:15:00,80.94,80.94,80.92,80.93,3850.0,73.5735,73.5735,73.5553,73.5644,3850.0
2020-02-18 12:20:00,80.93,80.94,80.92,80.93,14960.0,73.5644,73.5735,73.5553,73.5644,14960.0
2020-02-18 12:25:00,80.93,80.95,80.92,80.94,9055.0,73.5644,73.5826,73.5553,73.5735,9055.0
2020-02-18 12:30:00,80.94,80.99,80.94,80.98,32019.0,73.5735,73.6189,73.5735,73.6098,32019.0
2020-02-18 12:35:00,80.98,81.0,80.97,81.0,8322.0,73.6098,73.628,73.6007,73.628,8322.0
2020-02-18 12:40:00,81.0,81.01,80.98,81.0,3100.0,73.628,73.6371,73.6098,73.628,3100.0
2020-02-18 12:45:00,81.0,81.0,80.98,81.0,3918.0,73.628,73.628,73.6098,73.628,3918.0
2020-02-18 12:50:00,80.99,81.0,80.98,80.99,10350.0,73.6189,73.628,73.6098,73.6189,10350.0
2020-02-18 12:55:00,81.0,81.01,80.99,80.99,10137.0,73.628,73.6371,73.6189,73.6189,10137.0
2020-02-18 13:00:00,80.99,81.04,80.99,81.03,18811.0,73.6189,73.6644,73.6189,73.6553,18811.0
2020-02-18 13:05:00,81.04,81.05,81.02,81.05,8431.0,73.6644,73.6734,73.6462,73.6734,8431.0
2020-02-18 13:10:00,81.05,81.05,81.03,81.03,26022.0,73.6734,73.6734,73.6553,73.6553,26022.0
2020-02-18 13:15:00,81.03,81.04,81.02,81.04,14096.0,73.6553,73.6644,73.6462,73.6644,14096.0
2020-02-18 13:20:00,81.04,81.04,81.03,81.04,15971.0,73.6644,73.6644,73.6553,73.6644,15971.0
2020-02-18 13:25:00,81.04,81.04,81.02,81.03,11114.0,73.6644,73.6644,73.6462,73.6553,11114.0
2020-02-18 13:30:00,81.03,81.05,81.01,81.02,33291.0,73.6553,73.6734,73.6371,73.6462,33291.0
2020-02-18 13:35:00,81.01,81.01,80.98,80.98,13057.0,73.6371,73.6371,73.6098,73.6098,13057.0
2020-02-18 13:40:00,80.99,81.01,80.99,81.01,12138.0,73.6189,73.6371,73.6189,73.6371,12138.0
2020-02-18 13:45:00,80.99,81.02,80.99,81.01,6835.0,73.6189,73.6462,73.6189,73.6371,6835.0
2020-02-18 13:50:00,81.0,81.0,80.95,80.95,23865.0,73.628,73.628,73.5826,73.5826,23865.0
2020-02-18 13:55:00,80.96,80.98,80.95,80.98,10750.0,73.5916,73.6098,73.5826,73.6098,10750.0
2020-02-18 14:00:00,80.98,80.99,80.97,80.98,11860.0,73.6098,73.6189,73.6007,73.6098,11860.0
2020-02-18 14:05:00,80.97,80.98,80.95,80.95,9014.0,73.6007,73.6098,73.5826,73.5826,9014.0
2020-02-18 14:10:00,80.95,80.96,80.94,80.95,12415.0,73.5826,73.5916,73.5735,73.5826,12415.0
2020-02-18 14:15:00,80.96,81.04,80.95,81.04,21304.0,73.5916,73.6644,73.5826,73.6644,21304.0
2020-02-18 14:20:00,81.04,81.09,81.02,81.09,33718.0,73.6644,73.7098,73.6462,73.7098,33718.0
2020-02-18 14:25:00,81.09,81.14,81.09,81.12,19297.0,73.7098,73.7553,73.7098,73.7371,19297.0
2020-02-18 14:30:00,81.11,81.11,81.09,81.09,13943.0,73.728,73.728,73.7098,73.7098,13943.0
2020-02-18 14:35:00,81.09,81.11,81.08,81.09,24196.0,73.7098,73.728,73.7007,73.7098,24196.0
2020-02-18 14:40:00,81.09,81.14,81.09,81.12,22057.0,73.7098,73.7553,73.7098,73.7371,22057.0
2020-02-18 14:45:00,81.13,81.13,81.11,81.11,6909.0,73.7462,73.7462,73.728,73.728,6909.0
2020-02-18 14:50:00,81.11,81.13,81.1,81.11,11772.0,73.728,73.7462,73.7189,73.728,11772.0
2020-02-18 14:55:00,81.11,81.13,81.1,81.11,25510.0,73.728,73.7462,73.7189,73.728,25510.0
2020-02-18 15:00:00,81.12,81.13,81.1,81.13,41188.0,73.7371,73.7462,73.7189,73.7462,41188.0
2020-02-18 15:05:00,81.13,81.13,81.11,81.11,30829.0,73.7462,73.7462,73.728,73.728,30829.0
2020-02-18 15:10:00,81.11,81.16,81.11,81.16,30407.0,73.728,73.7734,73.728,73.7734,30407.0
2020-02-18 15:15:00,81.16,81.17,81.11,81.12,19131.0,73.7734,73.7825,73.728,73.7371,19131.0
2020-02-18 15:20:00,81.12,81.12,81.1,81.12,11367.0,73.7371,73.7371,73.7189,73.7371,11367.0
2020-02-18 15:25:00,81.12,81.13,81.08,81.1,43840.0,73.7371,73.7462,73.7007,73.7189,43840.0
2020-02-18 15:30:00,81.1,81.1,81.06,81.07,22160.0,73.7189,73.7189,73.6825,73.6916,22160.0
2020-02-18 15:35:00,81.06,81.08,81.05,81.06,31961.0,73.6825,73.7007,73.6734,73.6825,31961.0
2020-02-18 15:40:00,81.06,81.09,81.05,81.09,52116.0,73.6825,73.7098,73.6734,73.7098,52116.0
2020-02-18 15:45:00,81.09,81.09,81.02,81.03,27821.0,73.7098,73.7098,73.6462,73.6553,27821.0
2020-02-18 15:50:00,81.02,81.05,81.01,81.05,68625.0,73.6462,73.6734,73.6371,73.6734,68625.0
2020-02-18 15:55:00,81.05,81.09,81.02,81.09,189033.0,73.6734,73.7098,73.6462,73.7098,189033.0
2020-02-19 09:30:00,81.4,81.48,81.35,81.42,30819.0,73.9916,74.0643,73.9461,74.0098,30819.0
2020-02-19 09:35:00,81.44,81.46,81.43,81.46,13124.0,74.028,74.0461,74.0189,74.0461,13124.0
2020-02-19 09:40:00,81.47,81.5,81.46,81.46,11252.0,74.0552,74.0825,74.0461,74.0461,11252.0
2020-02-19 09:45:00,81.45,81.5,81.45,81.5,33381.0,74.037,74.0825,74.037,74.0825,33381.0
2020-02-19 09:50:00,81.51,81.54,81.47,81.53,17417.0,74.0916,74.1189,74.0552,74.1098,17417.0
2020-02-19 09:55:00,81.52,81.53,81.46,81.47,20689.0,74.1007,74.1098,74.0461,74.0552,20689.0
2020-02-19 10:00:00,81.48,81.49,81.44,81.46,59942.0,74.0643,74.0734,74.028,74.0461,59942.0
2020-02-19 10:05:00,81.46,81.48,81.44,81.47,30600.0,74.0461,74.0643,74.028,74.0552,30600.0
2020-02-19 10:10:00,81.47,81.47,81.43,81.44,19261.0,74.0552,74.0552,74.0189,74.028,19261.0
2020-02-19 10:15:00,81.44,81.46,81.43,81.46,19645.0,74.028,74.0461,74.0189,74.0461,19645.0
2020-02-19 10:20:00,81.47,81.51,81.47,81.5,18293.0,74.0552,74.0916,74.0552,74.0825,18293.0
2020-02-19 10:25:00,81.5,81.5,81.44,81.47,34765.0,74.0825,74.0825,74.028,74.0552,34765.0
2020-02-19 10:30:00,81.48,81.51,81.47,81.48,27582.0,74.0643,74.0916,74.0552,74.0643,27582.0
2020-02-19 10:35:00,81.48,81.49,81.46,81.48,12358.0,74.0643,74.0734,74.0461,74.0643,12358.0
2020-02-19 10:40:00,81.48,81.5,81.48,81.5,13624.0,74.0643,74.0825,74.0643,74.0825,13624.0
2020-02-19 10:45:00,81.49,81.49,81.46,81.49,15874.0,74.0734,74.0734,74.0461,74.0734,15874.0
2020-02-19 10:50:00,81.48,81.51,81.48,81.51,14056.0,74.0643,74.0916,74.0643,74.0916,14056.0
2020-02-19 10:55:00,81.51,81.53,81.51,81.52,11654.0,74.0916,74.1098,74.0916,74.1007,11654.0
2020-02-19 11:00:00,81.52,81.55,81.52,81.55,16162.0,74.1007,74.1279,74.1007,74.1279,16162.0
2020-02-19 11:05:00,81.55,81.56,81.54,81.56,66214.0,74.1279,74.137,74.1189,74.137,66214.0
2020-02-19 11:10:00,81.56,81.57,81.56,81.57,17174.0,74.137,74.1461,74.137,74.1461,17174.0
2020-02-19 11:15:00,81.58,81.59,81.56,81.58,29308.0,74.1552,74.1643,74.137,74.1552,29308.0
2020-02-19 11:20:00,81.59,81.6,81.58,81.59,5540.0,74.1643,74.1734,74.1552,74.1643,5540.0
2020-02-19 11:25:00,81.59,81.6,81.57,81.59,14882.0,74.1643,74.1734,74.1461,74.1643,14882.0
2020-02-19 11:30:00,81.59,81.59,81.56,81.57,18514.0,74.1643,74.1643,74.137,74.1461,18514.0
2020-02-19 11:35:00,81.56,81.58,81.56,81.57,7980.0,74.137,74.1552,74.137,74.1461,7980.0
2020-02-19 11:40:00,81.57,81.57,81.53,81.54,7749.0,74.1461,74.1461,74.1098,74.1189,7749.0
2020-02-19 11:45:00,81.54,81.56,81.53,81.56,13003.0,74.1189,74.137,74.1098,74.137,13003.0
2020-02-19 11:50:00,81.57,81.57,81.55,81.56,11283.0,74.1461,74.1461,74.1279,74.137,11283.0
2020-02-19 11:55:00,81.56,81.56,81.53,81.54,17042.0,74.137,74.137,74.1098,74.1189,17042.0
2020-02-19 12:00:00,81.54,81.55,81.52,81.53,11027.0,74.1189,74.1279,74.1007,74.1098,11027.0
2020-02-19 12:05:00,81.53,81.55,81.52,81.53,51833.0,74.1098,74.1279,74.1007,74.1098,51833.0
2020-02-19 12:10:00,81.53,81.55,81.52,81.55,10264.0,74.1098,74.1279,74.1007,74.1279,10264.0
2020-02-19 12:15:00,81.55,81.58,81.55,81.58,13275.0,74.1279,74.1552,74.1279,74.1552,13275.0
2020-02-19 12:20:00,81.58,81.58,81.56,81.58,15859.0,74.1552,74.1552,74.137,74.1552,15859.0
2020-02-19 12:25:00,81.58,81.58,81.55,81.55,18334.0,74.1552,74.1552,74.1279,74.1279,18334.0
2020-02-19 12:30:00,81.55,81.57,81.55,81.56,52928.0,74.1279,74.1461,74.1279,74.137,52928.0
2020-02-19 12:35:00,81.56,81.57,81.56,81.56,3662.0,74.137,74.1461,74.137,74.137,3662.0
2020-02-19 12:40:00,81.56,81.57,81.55,81.57,22901.0,74.137,74.1461,74.1279,74.1461,22901.0
2020-02-19 12:45:00,81.56,81.59,81.56,81.59,8764.0,74.137,74.1643,74.137,74.1643,8764.0
2020-02-19 12:50:00,81.59,81.59,81.57,81.57,16001.0,74.1643,74.1643,74.1461,74.1461,16001.0
2020-02-19 12:55:00,81.56,81.57,81.55,81.56,8619.0,74.137,74.1461,74.1279,74.137,8619.0
2020-02-19 13:00:00,81.56,81.57,81.55,81.56,14551.0,74.137,74.1461,74.1279,74.137,14551.0
2020-02-19 13:05:00,81.56,81.57,81.55,81.55,13297.0,74.137,74.1461,74.1279,74.1279,13297.0
2020-02-19 13:10:00,81.55,81.55,81.53,81.54,11843.0,74.1279,74.1279,74.1098,74.1189,11843.0
2020-02-19 13:15:00,81.54,81.55,81.54,81.55,10331.0,74.1189,74.1279,74.1189,74.1279,10331.0
2020-02-19 13:20:00,81.55,81.55,81.53,81.53,20589.0,74.1279,74.1279,74.1098,74.1098,20589.0
2020-02-19 13:25:00,81.53,81.55,81.53,81.55,10541.0,74.1098,74.1279,74.1098,74.1279,10541.0
2020-02-19 13:30:00,81.55,81.56,81.54,81.55,35781.0,74.1279,74.137,74.1189,74.1279,35781.0
2020-02-19 13:35:00,81.55,81.55,81.53,81.54,30457.0,74.1279,74.1279,74.1098,74.1189,30457.0
2020-02-19 13:40:00,81.53,81.54,81.53,81.54,6677.0,74.1098,74.1189,74.1098,74.1189,6677.0
2020-02-19 13:45:00,81.54,81.55,81.53,81.54,17570.0,74.1189,74.1279,74.1098,74.1189,17570.0
2020-02-19 13:50:00,81.54,81.55,81.53,81.54,46149.0,74.1189,74.1279,74.1098,74.1189,46149.0
2020-02-19 13:55:00,81.54,81.54,81.51,81.52,32205.0,74.1189,74.1189,74.0916,74.1007,32205.0
2020-02-19 14:00:00,81.52,81.54,81.5,81.54,30594.0,74.1007,74.1189,74.0825,74.1189,30594.0
2020-02-19 14:05:00,81.53,81.56,81.53,81.56,8803.0,74.1098,74.137,74.1098,74.137,8803.0
2020-02-19 14:10:00,81.55,81.56,81.54,81.56,21663.0,74.1279,74.137,74.1189,74.137,21663.0
2020-02-19 14:15:00,81.56,81.57,81.55,81.55,14523.0,74.137,74.1461,74.1279,74.1279,14523.0
2020-02-19 14:20:00,81.56,81.56,81.54,81.55,19221.0,74.137,74.137,74.1189,74.1279,19221.0
2020-02-19 14:25:00,81.55,81.56,81.54,81.56,14229.0,74.1279,74.137,74.1189,74.137,14229.0
2020-02-19 14:30:00,81.56,81.56,81.54,81.56,27492.0,74.137,74.137,74.1189,74.137,27492.0
2020-02-19 14:35:00,81.56,81.58,81.56,81.58,12102.0,74.137,74.1552,74.137,74.1552,12102.0
2020-02-19 14:40:00,81.58,81.61,81.57,81.61,23623.0,74.1552,74.1825,74.1461,74.1825,23623.0
2020-02-19 14:45:00,81.61,81.62,81.59,81.59,15138.0,74.1825,74.1916,74.1643,74.1643,15138.0
2020-02-19 14:50:00,81.6,81.6,81.56,81.57,35922.0,74.1734,74.1734,74.137,74.1461,35922.0
2020-02-19 14:55:00,81.57,81.57,81.56,81.56,13440.0,74.1461,74.1461,74.137,74.137,13440.0
2020-02-19 15:00:00,81.57,81.58,81.55,81.55,24262.0,74.1461,74.1552,74.1279,74.1279,24262.0
2020-02-19 15:05:00,81.55,81.55,81.53,81.54,13133.0,74.1279,74.1279,74.1098,74.1189,13133.0
2020-02-19 15:10:00,81.54,81.55,81.51,81.52,34279.0,74.1189,74.1279,74.0916,74.1007,34279.0
2020-02-19 15:15:00,81.52,81.54,81.51,81.54,23076.0,74.1007,74.1189,74.0916,74.1189,23076.0
2020-02-19 15:20:00,81.54,81.55,81.52,81.54,32790.0,74.1189,74.1279,74.1007,74.1189,32790.0
2020-02-19 15:25:00,81.54,81.55,81.52,81.54,4299.0,74.1189,74.1279,74.1007,74.1189,4299.0
2020-02-19 15:30:00,81.54,81.55,81.51,81.52,43717.0,74.1189,74.1279,74.0916,74.1007,43717.0
2020-02-19 15:35:00,81.51,81.52,81.49,81.5,17630.0,74.0916,74.1007,74.0734,74.0825,17630.0
2020-02-19 15:40:00,81.5,81.52,81.49,81.51,26976.0,74.0825,74.1007,74.0734,74.0916,26976.0
2020-02-19 15:45:00,81.51,81.52,81.48,81.48,58314.0,74.0916,74.1007,74.0643,74.0643,58314.0
2020-02-19 15:50:00,81.48,81.51,81.46,81.5,63246.0,74.0643,74.0916,74.0461,74.0825,63246.0
2020-02-19 15:55:00,81.5,81.52,81.48,81.5,289819.0,74.0825,74.1007,74.0643,74.0825,289819.0
2020-02-20 09:30:00,81.2,81.26,81.2,81.26,27890.0,73.8098,73.8643,73.8098,73.8643,27890.0
2020-02-20 09:35:00,81.28,81.28,81.2,81.25,15957.0,73.8825,73.8825,73.8098,73.8552,15957.0
2020-02-20 09:40:00,81.25,81.28,81.23,81.27,4047.0,73.8552,73.8825,73.8371,73.8734,4047.0
2020-02-20 09:45:00,81.25,81.25,81.22,81.24,63038.0,73.8552,73.8552,73.828,73.8462,63038.0
2020-02-20 09:50:00,81.27,81.36,81.26,81.36,27176.0,73.8734,73.9552,73.8643,73.9552,27176.0
2020-02-20 09:55:00,81.36,81.37,81.34,81.34,2715.0,73.9552,73.9643,73.9371,73.9371,2715.0
2020-02-20 10:00:00,81.36,81.36,81.33,81.35,3390.0,73.9552,73.9552,73.928,73.9461,3390.0
2020-02-20 10:05:00,81.37,81.41,81.36,81.38,13948.0,73.9643,74.0007,73.9552,73.9734,13948.0
2020-02-20 10:10:00,81.39,81.42,81.39,81.42,19954.0,73.9825,74.0098,73.9825,74.0098,19954.0
2020-02-20 10:15:00,81.41,81.41,81.39,81.39,10500.0,74.0007,74.0007,73.9825,73.9825,10500.0
2020-02-20 10:20:00,81.39,81.39,81.32,81.32,35943.0,73.9825,73.9825,73.9189,73.9189,35943.0
2020-02-20 10:25:00,81.32,81.36,81.32,81.35,33994.0,73.9189,73.9552,73.9189,73.9461,33994.0
2020-02-20 10:30:00,81.35,81.37,81.35,81.36,12060.0,73.9461,73.9643,73.9461,73.9552,12060.0
2020-02-20 10:35:00,81.36,81.38,81.34,81.38,104226.0,73.9552,73.9734,73.9371,73.9734,104226.0
2020-02-20 10:40:00,81.39,81.39,81.37,81.38,42034.0,73.9825,73.9825,73.9643,73.9734,42034.0
2020-02-20 10:45:00,81.38,81.38,81.35,81.35,11381.0,73.9734,73.9734,73.9461,73.9461,11381.0
2020-02-20 10:50:00,81.35,81.38,81.34,81.34,4775.0,73.9461,73.9734,73.9371,73.9371,4775.0
2020-02-20 10:55:00,81.34,81.35,81.32,81.32,1892.0,73.9371,73.9461,73.9189,73.9189,1892.0
2020-02-20 11:00:00,81.32,81.33,81.27,81.27,5539.0,73.9189,73.928,73.8734,73.8734,5539.0
2020-02-20 11:05:00,81.28,81.28,81.24,81.24,8300.0,73.8825,73.8825,73.8462,73.8462,8300.0
2020-02-20 11:10:00,81.22,81.22,81.12,81.12,2260.0,73.828,73.828,73.7371,73.7371,2260.0
2020-02-20 11:15:00,81.1,81.1,81.0,81.06,13124.0,73.7189,73.7189,73.628,73.6825,13124.0
2020-02-20 11:20:00,81.05,81.08,81.0,81.03,18612.0,73.6734,73.7007,73.628,73.6553,18612.0
2020-02-20 11:25:00,81.01,81.01,80.81,80.81,54853.0,73.6371,73.6371,73.4553,73.4553,54853.0
2020-02-20 11:30:00,80.82,80.84,80.39,80.52,264128.0,73.4644,73.4826,73.0735,73.1917,264128.0
2020-02-20 11:35:00,80.54,80.66,80.44,80.66,89933.0,73.2099,73.3189,73.119,73.3189,89933.0
2020-02-20 11:40:00,80.66,80.75,80.61,80.68,100818.0,73.3189,73.4008,73.2735,73.3371,100818.0
2020-02-20 11:45:00,80.67,80.67,80.58,80.59,15581.0,73.328,73.328,73.2462,73.2553,15581.0
2020-02-20 11:50:00,80.57,80.79,80.57,80.79,49821.0,73.2371,73.4371,73.2371,73.4371,49821.0
2020-02-20 11:55:00,80.78,80.83,80.72,80.72,12574.0,73.428,73.4735,73.3735,73.3735,12574.0
2020-02-20 12:00:00,80.71,80.71,80.61,80.62,42805.0,73.3644,73.3644,73.2735,73.2826,42805.0
2020-02-20 12:05:00,80.62,80.65,80.54,80.54,6605.0,73.2826,73.3099,73.2099,73.2099,6605.0
2020-02-20 12:10:00,80.54,80.73,80.54,80.72,21614.0,73.2099,73.3826,73.2099,73.3735,21614.0
2020-02-20 12:15:00,80.71,80.71,80.62,80.65,22637.0,73.3644,73.3644,73.2826,73.3099,22637.0
2020-02-20 12:20:00,80.64,80.66,80.59,80.61,35998.0,73.3008,73.3189,73.2553,73.2735,35998.0
2020-02-20 12:25:00,80.61,80.64,80.58,80.61,12537.0,73.2735,73.3008,73.2462,73.2735,12537.0
2020-02-20 12:30:00,80.62,80.67,80.57,80.66,27484.0,73.2826,73.328,73.2371,73.3189,27484.0
2020-02-20 12:35:00,80.66,80.66,80.62,80.65,9823.0,73.3189,73.3189,73.2826,73.3099,9823.0
2020-02-20 12:40:00,80.64,80.67,80.61,80.61,19858.0,73.3008,73.328,73.2735,73.2735,19858.0
2020-02-20 12:45:00,80.61,80.68,80.58,80.62,14626.0,73.2735,73.3371,73.2462,73.2826,14626.0
2020-02-20 12:50:00,80.63,80.65,80.6,80.63,4399.0,73.2917,73.3099,73.2644,73.2917,4399.0
2020-02-20 12:55:00,80.65,80.75,80.65,80.75,18151.0,73.3099,73.4008,73.3099,73.4008,18151.0
2020-02-20 13:00:00,80.73,80.74,80.7,80.72,10462.0,73.3826,73.3917,73.3553,73.3735,10462.0
2020-02-20 13:05:00,80.71,80.81,80.71,80.8,20985.0,73.3644,73.4553,73.3644,73.4462,20985.0
2020-02-20 13:10:00,80.82,80.9,80.81,80.9,112425.0,73.4644,73.5371,73.4553,73.5371,112425.0
2020-02-20 13:15:00,80.91,80.93,80.83,80.83,8086.0,73.5462,73.5644,73.4735,73.4735,8086.0
2020-02-20 13:20:00,80.85,80.86,80.84,80.84,5908.0,73.4917,73.5007,73.4826,73.4826,5908.0
2020-02-20 13:25:00,80.83,80.86,80.82,80.85,7052.0,73.4735,73.5007,73.4644,73.4917,7052.0
2020-02-20 13:30:00,80.86,80.88,80.83,80.88,6596.0,73.5007,73.5189,73.4735,73.5189,6596.0
2020-02-20 13:35:00,80.86,80.86,80.78,80.79,23195.0,73.5007,73.5007,73.428,73.4371,23195.0
2020-02-20 13:40:00,80.81,80.82,80.76,80.77,4699.0,73.4553,73.4644,73.4098,73.4189,4699.0
2020-02-20 13:45:00,80.76,80.83,80.76,80.81,14738.0,73.4098,73.4735,73.4098,73.4553,14738.0
2020-02-20 13:50:00,80.8,80.83,80.8,80.81,7300.0,73.4462,73.4735,73.4462,73.4553,7300.0
2020-02-20 13:55:00,80.8,80.81,80.77,80.78,156173.0,73.4462,73.4553,73.4189,73.428,156173.0
2020-02-20 14:00:00,80.78,80.87,80.78,80.87,23020.0,73.428,73.5098,73.428,73.5098,23020.0
2020-02-20 14:05:00,80.87,80.92,80.87,80.88,30630.0,73.5098,73.5553,73.5098,73.5189,30630.0
2020-02-20 14:10:00,80.89,80.96,80.89,80.91,17326.0,73.528,73.5916,73.528,73.5462,17326.0
2020-02-20 14:15:00,80.92,80.93,80.89,80.9,8778.0,73.5553,73.5644,73.528,73.5371,8778.0
2020-02-20 14:20:00,80.89,80.94,80.89,80.94,8946.0,73.528,73.5735,73.528,73.5735,8946.0
2020-02-20 14:25:00,80.95,80.95,80.89,80.9,17241.0,73.5826,73.5826,73.528,73.5371,17241.0
2020-02-20 14:30:00,80.9,81.01,80.89,81.0,34420.0,73.5371,73.6371,73.528,73.628,34420.0
2020-02-20 14:35:00,80.99,81.03,80.98,81.02,11113.0,73.6189,73.6553,73.6098,73.6462,11113.0
2020-02-20 14:40:00,81.01,81.01,80.96,80.99,15591.0,73.6371,73.6371,73.5916,73.6189,15591.0
2020-02-20 14:45:00,80.98,80.98,80.96,80.96,3325.0,73.6098,73.6098,73.5916,73.5916,3325.0
2020-02-20 14:50:00,80.97,80.97,80.9,80.93,4424.0,73.6007,73.6007,73.5371,73.5644,4424.0
2020-02-20 14:55:00,80.92,80.96,80.92,80.94,6716.0,73.5553,73.5916,73.5553,73.5735,6716.0
2020-02-20 15:00:00,80.94,80.94,80.91,80.92,12948.0,73.5735,73.5735,73.5462,73.5553,12948.0
2020-02-20 15:05:00,80.93,80.95,80.89,80.9,12922.0,73.5644,73.5826,73.528,73.5371,12922.0
2020-02-20 15:10:00,80.9,80.91,80.83,80.86,41876.0,73.5371,73.5462,73.4735,73.5007,41876.0
2020-02-20 15:15:00,80.86,80.93,80.84,80.93,25733.0,73.5007,73.5644,73.4826,73.5644,25733.0
2020-02-20 15:20:00,80.93,80.97,80.93,80.96,23850.0,73.5644,73.6007,73.5644,73.5916,23850.0
2020-02-20 15:25:00,80.97,80.97,80.94,80.95,20621.0,73.6007,73.6007,73.5735,73.5826,20621.0
2020-02-20 15:30:00,80.96,81.0,80.96,80.98,34185.0,73.5916,73.628,73.5916,73.6098,34185.0
2020-02-20 15:35:00,80.98,80.99,80.95,80.95,31508.0,73.6098,73.6189,73.5826,73.5826,31508.0
2020-02-20 15:40:00,80.96,81.0,80.95,81.0,37907.0,73.5916,73.628,73.5826,73.628,37907.0
2020-02-20 15:45:00,81.0,81.01,80.91,80.92,58308.0,73.628,73.6371,73.5462,73.5553,58308.0
2020-02-20 15:50:00,80.92,81.01,80.92,81.0,68534.0,73.5553,73.6371,73.5553,73.628,68534.0
2020-02-20 15:55:00,81.0,81.05,80.99,81.02,112935.0,73.628,73.6734,73.6189,73.6462,112935.0
2020-02-21 09:30:00,80.76,80.76,80.68,80.68,191068.0,73.4098,73.4098,73.3371,73.3371,191068.0
2020-02-21 09:35:00,80.66,80.66,80.57,80.58,63103.0,73.3189,73.3189,73.2371,73.2462,63103.0
2020-02-21 09:40:00,80.55,80.55,80.45,80.5,70158.0,73.219,73.219,73.1281,73.1735,70158.0
2020-02-21 09:45:00,80.5,80.51,80.31,80.31,288327.0,73.1735,73.1826,73.0008,73.0008,288327.0
2020-02-21 09:50:00,80.31,80.44,80.31,80.39,36853.0,73.0008,73.119,73.0008,73.0735,36853.0
2020-02-21 09:55:00,80.41,80.47,80.37,80.45,26180.0,73.0917,73.1462,73.0553,73.1281,26180.0
2020-02-21 10:00:00,80.42,80.44,80.34,80.36,8241.0,73.1008,73.119,73.0281,73.0462,8241.0
2020-02-21 10:05:00,80.35,80.45,80.35,80.45,23829.0,73.0372,73.1281,73.0372,73.1281,23829.0
2020-02-21 10:10:00,80.44,80.46,80.37,80.39,91746.0,73.119,73.1371,73.0553,73.0735,91746.0
2020-02-21 10:15:00,80.37,80.47,80.37,80.44,66143.0,73.0553,73.1462,73.0553,73.119,66143.0
2020-02-21 10:20:00,80.45,80.56,80.44,80.56,30738.0,73.1281,73.228,73.119,73.228,30738.0
2020-02-21 10:25:00,80.55,80.55,80.48,80.48,4223.0,73.219,73.219,73.1553,73.1553,4223.0
2020-02-21 10:30:00,80.47,80.48,80.35,80.36,20099.0,73.1462,73.1553,73.0372,73.0462,20099.0
2020-02-21 10:35:00,80.38,80.4,80.35,80.35,5276.0,73.0644,73.0826,73.0372,73.0372,5276.0
2020-02-21 10:40:00,80.36,80.36,80.27,80.31,16218.0,73.0462,73.0462,72.9644,73.0008,16218.0
2020-02-21 10:45:00,80.31,80.35,80.25,80.35,19151.0,73.0008,73.0372,72.9463,73.0372,19151.0
2020-02-21 10:50:00,80.33,80.43,80.33,80.41,24303.0,73.019,73.1099,73.019,73.0917,24303.0
2020-02-21 10:55:00,80.42,80.43,80.39,80.39,16628.0,73.1008,73.1099,73.0735,73.0735,16628.0
2020-02-21 11:00:00,80.42,80.47,80.39,80.46,6962.0,73.1008,73.1462,73.0735,73.1371,6962.0
2020-02-21 11:05:00,80.46,80.47,80.43,80.43,3149.0,73.1371,73.1462,73.1099,73.1099,3149.0
2020-02-21 11:10:00,80.43,80.46,80.4,80.46,10037.0,73.1099,73.1371,73.0826,73.1371,10037.0
2020-02-21 11:15:00,80.46,80.49,80.43,80.43,5897.0,73.1371,73.1644,73.1099,73.1099,5897.0
2020-02-21 11:20:00,80.44,80.51,80.44,80.51,5097.0,73.119,73.1826,73.119,73.1826,5097.0
2020-02-21 11:25:00,80.5,80.55,80.5,80.54,2654.0,73.1735,73.219,73.1735,73.2099,2654.0
2020-02-21 11:30:00,80.57,80.59,80.55,80.57,3262.0,73.2371,73.2553,73.219,73.2371,3262.0
2020-02-21 11:35:00,80.58,80.58,80.56,80.57,8350.0,73.2462,73.2462,73.228,73.2371,8350.0
2020-02-21 11:40:00,80.57,80.58,80.54,80.57,20648.0,73.2371,73.2462,73.2099,73.2371,20648.0
2020-02-21 11:45:00,80.58,80.58,80.51,80.53,2901.0,73.2462,73.2462,73.1826,73.2008,2901.0
2020-02-21 11:50:00,80.55,80.59,80.54,80.59,3300.0,73.219,73.2553,73.2099,73.2553,3300.0
2020-02-21 11:55:00,80.63,80.63,80.57,80.58,1224.0,73.2917,73.2917,73.2371,73.2462,1224.0
2020-02-21 12:00:00,80.57,80.59,80.56,80.59,36001.0,73.2371,73.2553,73.228,73.2553,36001.0
2020-02-21 12:05:00,80.62,80.65,80.59,80.59,5329.0,73.2826,73.3099,73.2553,73.2553,5329.0
2020-02-21 12:10:00,80.58,80.59,80.58,80.58,1935.0,73.2462,73.2553,73.2462,73.2462,1935.0
2020-02-21 12:15:00,80.59,80.59,80.56,80.56,2000.0,73.2553,73.2553,73.228,73.228,2000.0
2020-02-21 12:20:00,80.56,80.58,80.54,80.54,3830.0,73.228,73.2462,73.2099,73.2099,3830.0
2020-02-21 12:25:00,80.52,80.54,80.52,80.52,5366.0,73.1917,73.2099,73.1917,73.1917,5366.0
2020-02-21 12:30:00,80.53,80.53,80.49,80.49,53227.0,73.2008,73.2008,73.1644,73.1644,53227.0
2020-02-21 12:35:00,80.49,80.54,80.49,80.54,2026.0,73.1644,73.2099,73.1644,73.2099,2026.0
2020-02-21 12:40:00,80.55,80.55,80.5,80.52,10145.0,73.219,73.219,73.1735,73.1917,10145.0
2020-02-21 12:45:00,80.52,80.52,80.47,80.47,14784.0,73.1917,73.1917,73.1462,73.1462,14784.0
2020-02-21 12:50:00,80.48,80.48,80.45,80.45,8527.0,73.1553,73.1553,73.1281,73.1281,8527.0
2020-02-21 12:55:00,80.44,80.49,80.44,80.48,15242.0,73.119,73.1644,73.119,73.1553,15242.0
2020-02-21 13:00:00,80.48,80.54,80.47,80.53,15545.0,73.1553,73.2099,73.1462,73.2008,15545.0
2020-02-21 13:05:00,80.52,80.52,80.48,80.48,24990.0,73.1917,73.1917,73.1553,73.1553,24990.0
2020-02-21 13:10:00,80.48,80.5,80.42,80.42,17391.0,73.1553,73.1735,73.1008,73.1008,17391.0
2020-02-21 13:15:00,80.42,80.47,80.42,80.43,12722.0,73.1008,73.1462,73.1008,73.1099,12722.0
2020-02-21 13:20:00,80.44,80.44,80.39,80.42,17261.0,73.119,73.119,73.0735,73.1008,17261.0
2020-02-21 13:25:00,80.41,80.45,80.38,80.38,25842.0,73.0917,73.1281,73.0644,73.0644,25842.0
2020-02-21 13:30:00,80.38,80.39,80.35,80.35,13805.0,73.0644,73.0735,73.0372,73.0372,13805.0
2020-02-21 13:35:00,80.35,80.37,80.31,80.34,19899.0,73.0372,73.0553,73.0008,73.0281,19899.0
2020-02-21 13:40:00,80.35,80.37,80.33,80.33,9858.0,73.0372,73.0553,73.019,73.019,9858.0
2020-02-21 13:45:00,80.33,80.35,80.29,80.3,11290.0,73.019,73.0372,72.9826,72.9917,11290.0
2020-02-21 13:50:00,80.3,80.3,80.19,80.19,73730.0,72.9917,72.9917,72.8917,72.8917,73730.0
2020-02-21 13:55:00,80.2,80.29,80.2,80.28,36907.0,72.9008,72.9826,72.9008,72.9735,36907.0
2020-02-21 14:00:00,80.28,80.34,80.26,80.33,21937.0,72.9735,73.0281,72.9553,73.019,21937.0
2020-02-21 14:05:00,80.33,80.33,80.28,80.29,7461.0,73.019,73.019,72.9735,72.9826,7461.0
2020-02-21 14:10:00,80.28,80.33,80.27,80.3,16699.0,72.9735,73.019,72.9644,72.9917,16699.0
2020-02-21 14:15:00,80.29,80.31,80.24,80.25,14173.0,72.9826,73.0008,72.9372,72.9463,14173.0
2020-02-21 14:20:00,80.26,80.32,80.23,80.24,11158.0,72.9553,73.0099,72.9281,72.9372,11158.0
2020-02-21 14:25:00,80.23,80.33,80.23,80.32,101240.0,72.9281,73.019,72.9281,73.0099,101240.0
2020-02-21 14:30:00,80.32,80.36,80.31,80.33,22888.0,73.0099,73.0462,73.0008,73.019,22888.0
2020-02-21 14:35:00,80.31,80.31,80.28,80.3,16705.0,73.0008,73.0008,72.9735,72.9917,16705.0
2020-02-21 14:40:00,80.29,80.36,80.28,80.34,22902.0,72.9826,73.0462,72.9735,73.0281,22902.0
2020-02-21 14:45:00,80.33,80.33,80.28,80.29,17973.0,73.019,73.019,72.9735,72.9826,17973.0
2020-02-21 14:50:00,80.28,80.34,80.27,80.3,49505.0,72.9735,73.0281,72.9644,72.9917,49505.0
2020-02-21 14:55:00,80.3,80.36,80.3,80.32,19100.0,72.9917,73.0462,72.9917,73.0099,19100.0
2020-02-21 15:00:00,80.33,80.34,80.28,80.28,32689.0,73.019,73.0281,72.9735,72.9735,32689.0
2020-02-21 15:05:00,80.28,80.29,80.22,80.23,100250.0,72.9735,72.9826,72.919,72.9281,100250.0
2020-02-21 15:10:00,80.24,80.29,80.23,80.28,33443.0,72.9372,72.9826,72.9281,72.9735,33443.0
2020-02-21 15:15:00,80.28,80.28,80.23,80.24,16554.0,72.9735,72.9735,72.9281,72.9372,16554.0
2020-02-21 15:20:00,80.23,80.28,80.22,80.26,24298.0,72.9281,72.9735,72.919,72.9553,24298.0
2020-02-21 15:25:00,80.25,80.27,80.21,80.25,15870.0,72.9463,72.9644,72.9099,72.9463,15870.0
2020-02-21 15:30:00,80.26,80.28,80.18,80.18,36078.0,72.9553,72.9735,72.8826,72.8826,36078.0
2020-02-21 15:35:00,80.18,80.24,80.18,80.23,29370.0,72.8826,72.9372,72.8826,72.9281,29370.0
2020-02-21 15:40:00,80.23,80.27,80.22,80.24,24743.0,72.9281,72.9644,72.919,72.9372,24743.0
2020-02-21 15:45:00,80.25,80.32,80.25,80.32,53086.0,72.9463,73.0099,72.9463,73.0099,53086.0
2020-02-21 15:50:00,80.33,80.42,80.32,80.37,88364.0,73.019,73.1008,73.0099,73.0553,88364.0
2020-02-21 15:55:00,80.38,80.39,80.32,80.37,134366.0,73.0644,73.0735,73.0099,73.0553,134366.0
2020-02-24 09:30:00,77.47,77.89,77.47,77.84,382332.0,70.4193,70.801,70.4193,70.7556,382332.0
2020-02-24 09:35:00,77.85,78.03,77.84,78.02,39719.0,70.7647,70.9283,70.7556,70.9192,39719.0
2020-02-24 09:40:00,78.01,78.04,77.83,78.03,84542.0,70.9101,70.9374,70.7465,70.9283,84542.0
2020-02-24 09:45:00,78.02,78.1,77.97,78.04,78859.0,70.9192,70.9919,70.8738,70.9374,78859.0
2020-02-24 09:50:00,78.05,78.14,78.0,78.14,293964.0,70.9465,71.0283,70.901,71.0283,293964.0
2020-02-24 09:55:00,78.14,78.14,77.99,78.09,216760.0,71.0283,71.0283,70.8919,70.9828,216760.0
2020-02-24 10:00:00,78.09,78.2,78.04,78.05,121089.0,70.9828,71.0828,70.9374,70.9465,121089.0
2020-02-24 10:05:00,78.07,78.13,78.03,78.13,66610.0,70.9647,71.0192,70.9283,71.0192,66610.0
2020-02-24 10:10:00,78.11,78.2,78.05,78.2,50057.0,71.001,71.0828,70.9465,71.0828,50057.0
2020-02-24 10:15:00,78.22,78.22,78.08,78.09,28056.0,71.101,71.101,70.9738,70.9828,28056.0
2020-02-24 10:20:00,78.08,78.09,77.98,77.99,205138.0,70.9738,70.9828,70.8829,70.8919,205138.0
2020-02-24 10:25:00,78.0,78.02,77.93,77.94,37477.0,70.901,70.9192,70.8374,70.8465,37477.0
2020-02-24 10:30:00,77.93,77.94,77.85,77.88,64572.0,70.8374,70.8465,70.7647,70.792,64572.0
2020-02-24 10:35:00,77.89,77.91,77.81,77.85,118150.0,70.801,70.8192,70.7283,70.7647,118150.0
2020-02-24 10:40:00,77.85,77.94,77.79,77.93,120597.0,70.7647,70.8465,70.7102,70.8374,120597.0
2020-02-24 10:45:00,77.92,77.99,77.89,77.98,99508.0,70.8283,70.8919,70.801,70.8829,99508.0
2020-02-24 10:50:00,77.98,78.06,77.98,78.04,147281.0,70.8829,70.9556,70.8829,70.9374,147281.0
2020-02-24 10:55:00,78.04,78.07,78.02,78.05,41681.0,70.9374,70.9647,70.9192,70.9465,41681.0
2020-02-24 11:00:00,78.04,78.08,77.89,77.89,72138.0,70.9374,70.9738,70.801,70.801,72138.0
2020-02-24 11:05:00,77.9,77.95,77.87,77.93,64749.0,70.8101,70.8556,70.7829,70.8374,64749.0
2020-02-24 11:10:00,77.92,77.95,77.89,77.91,49774.0,70.8283,70.8556,70.801,70.8192,49774.0
2020-02-24 11:15:00,77.91,78.05,77.89,78.04,75088.0,70.8192,70.9465,70.801,70.9374,75088.0
2020-02-24 11:20:00,78.05,78.07,78.01,78.03,87073.0,70.9465,70.9647,70.9101,70.9283,87073.0
2020-02-24 11:25:00,78.03,78.03,77.96,77.98,45774.0,70.9283,70.9283,70.8647,70.8829,45774.0
2020-02-24 11:30:00,77.99,78.05,77.94,77.95,89499.0,70.8919,70.9465,70.8465,70.8556,89499.0
2020-02-24 11:35:00,77.96,78.04,77.91,78.0,522728.0,70.8647,70.9374,70.8192,70.901,522728.0
2020-02-24 11:40:00,77.99,77.99,77.8,77.84,444276.0,70.8919,70.8919,70.7192,70.7556,444276.0
2020-02-24 11:45:00,77.84,77.85,77.75,77.77,206414.0,70.7556,70.7647,70.6738,70.692,206414.0
2020-02-24 11:50:00,77.77,77.84,77.76,77.8,88045.0,70.692,70.7556,70.6829,70.7192,88045.0
2020-02-24 11:55:00,77.78,77.94,77.75,77.83,80773.0,70.7011,70.8465,70.6738,70.7465,80773.0
2020-02-24 12:00:00,77.82,77.82,77.73,77.74,47938.0,70.7374,70.7374,70.6556,70.6647,47938.0
2020-02-24 12:05:00,77.75,77.75,77.64,77.65,78996.0,70.6738,70.6738,70.5738,70.5829,78996.0
2020-02-24 12:10:00,77.64,77.71,77.63,77.65,43870.0,70.5738,70.6374,70.5647,70.5829,43870.0
2020-02-24 12:15:00,77.65,77.71,77.6,77.71,40575.0,70.5829,70.6374,70.5374,70.6374,40575.0
2020-02-24 12:20:00,77.7,77.73,77.64,77.64,77541.0,70.6283,70.6556,70.5738,70.5738,77541.0
2020-02-24 12:25:00,77.65,77.74,77.64,77.66,64249.0,70.5829,70.6647,70.5738,70.592,64249.0
2020-02-24 12:30:00,77.65,77.67,77.56,77.62,127999.0,70.5829,70.6011,70.5011,70.5556,127999.0
2020-02-24 12:35:00,77.63,77.79,77.63,77.79,61891.0,70.5647,70.7102,70.5647,70.7102,61891.0
2020-02-24 12:40:00,77.81,77.82,77.75,77.79,99290.0,70.7283,70.7374,70.6738,70.7102,99290.0
2020-02-24 12:45:00,77.8,77.8,77.72,77.74,27053.0,70.7192,70.7192,70.6465,70.6647,27053.0
2020-02-24 12:50:00,77.73,77.74,77.69,77.71,22029.0,70.6556,70.6647,70.6193,70.6374,22029.0
2020-02-24 12:55:00,77.72,77.72,77.64,77.64,45435.0,70.6465,70.6465,70.5738,70.5738,45435.0
2020-02-24 13:00:00,77.63,77.63,77.5,77.51,134379.0,70.5647,70.5647,70.4465,70.4556,134379.0
2020-02-24 13:05:00,77.51,77.58,77.51,77.52,86133.0,70.4556,70.5193,70.4556,70.4647,86133.0
2020-02-24 13:10:00,77.52,77.54,77.48,77.48,43612.0,70.4647,70.4829,70.4284,70.4284,43612.0
2020-02-24 13:15:00,77.49,77.49,77.42,77.48,70517.0,70.4375,70.4375,70.3738,70.4284,70517.0
2020-02-24 13:20:00,77.47,77.57,77.47,77.5,64305.0,70.4193,70.5102,70.4193,70.4465,64305.0
2020-02-24 13:25:00,77.49,77.67,77.47,77.67,163864.0,70.4375,70.6011,70.4193,70.6011,163864.0
2020-02-24 13:30:00,77.65,77.69,77.6,77.68,28103.0,70.5829,70.6193,70.5374,70.6102,28103.0
2020-02-24 13:35:00,77.68,77.73,77.65,77.71,55738.0,70.6102,70.6556,70.5829,70.6374,55738.0
2020-02-24 13:40:00,77.7,77.7,77.64,77.68,75080.0,70.6283,70.6283,70.5738,70.6102,75080.0
2020-02-24 13:45:00,77.68,77.77,77.67,77.75,92066.0,70.6102,70.692,70.6011,70.6738,92066.0
2020-02-24 13:50:00,77.75,77.77,77.72,77.75,54679.0,70.6738,70.692,70.6465,70.6738,54679.0
2020-02-24 13:55:00,77.73,77.77,77.68,77.75,50514.0,70.6556,70.692,70.6102,70.6738,50514.0
2020-02-24 14:00:00,77.74,77.8,77.71,77.72,55131.0,70.6647,70.7192,70.6374,70.6465,55131.0
2020-02-24 14:05:00,77.73,77.76,77.6,77.62,64958.0,70.6556,70.6829,70.5374,70.5556,64958.0
2020-02-24 14:10:00,77.63,77.64,77.58,77.58,47391.0,70.5647,70.5738,70.5193,70.5193,47391.0
2020-02-24 14:15:00,77.57,77.63,77.56,77.61,57478.0,70.5102,70.5647,70.5011,70.5465,57478.0
2020-02-24 14:20:00,77.61,77.73,77.61,77.73,38007.0,70.5465,70.6556,70.5465,70.6556,38007.0
2020-02-24 14:25:00,77.73,77.87,77.73,77.87,72325.0,70.6556,70.7829,70.6556,70.7829,72325.0
2020-02-24 14:30:00,77.86,77.88,77.84,77.85,34220.0,70.7738,70.792,70.7556,70.7647,34220.0
2020-02-24 14:35:00,77.85,77.91,77.81,77.91,78589.0,70.7647,70.8192,70.7283,70.8192,78589.0
2020-02-24 14:40:00,77.91,77.94,77.86,77.94,40798.0,70.8192,70.8465,70.7738,70.8465,40798.0
2020-02-24 14:45:00,77.94,77.98,77.92,77.98,127247.0,70.8465,70.8829,70.8283,70.8829,127247.0
2020-02-24 14:50:00,77.98,78.04,77.93,78.03,119154.0,70.8829,70.9374,70.8374,70.9283,119154.0
2020-02-24 14:55:00,78.03,78.12,78.01,78.07,141725.0,70.9283,71.0101,70.9101,70.9647,141725.0
2020-02-24 15:00:00,78.08,78.17,78.04,78.13,127857.0,70.9738,71.0556,70.9374,71.0192,127857.0
2020-02-24 15:05:00,78.14,78.17,78.12,78.12,28477.0,71.0283,71.0556,71.0101,71.0101,28477.0
2020-02-24 15:10:00,78.11,78.12,77.98,78.0,53322.0,71.001,71.0101,70.8829,70.901,53322.0
2020-02-24 15:15:00,77.99,78.02,77.94,78.01,97851.0,70.8919,70.9192,70.8465,70.9101,97851.0
2020-02-24 15:20:00,78.0,78.05,77.96,77.97,220850.0,70.901,70.9465,70.8647,70.8738,220850.0
2020-02-24 15:25:00,77.95,77.98,77.93,77.93,39055.0,70.8556,70.8829,70.8374,70.8374,39055.0
2020-02-24 15:30:00,77.94,77.97,77.87,77.92,183685.0,70.8465,70.8738,70.7829,70.8283,183685.0
2020-02-24 15:35:00,77.91,77.93,77.83,77.84,106077.0,70.8192,70.8374,70.7465,70.7556,106077.0
2020-02-24 15:40:00,77.84,77.85,77.77,77.78,86795.0,70.7556,70.7647,70.692,70.7011,86795.0
2020-02-24 15:45:00,77.78,77.93,77.78,77.92,91202.0,70.7011,70.8374,70.7011,70.8283,91202.0
2020-02-24 15:50:00,77.91,77.91,77.69,77.69,194910.0,70.8192,70.8192,70.6193,70.6193,194910.0
2020-02-24 15:55:00,77.69,77.72,77.61,77.61,205813.0,70.6193,70.6465,70.5465,70.5465,205813.0
2020-02-25 09:30:00,77.96,78.14,77.86,77.88,527383.0,70.8647,71.0283,70.7738,70.792,527383.0
2020-02-25 09:35:00,77.86,78.08,77.85,77.96,130341.0,70.7738,70.9738,70.7647,70.8647,130341.0
2020-02-25 09:40:00,77.96,77.96,77.76,77.77,76236.0,70.8647,70.8647,70.6829,70.692,76236.0
2020-02-25 09:45:00,77.77,77.79,77.61,77.71,50948.0,70.692,70.7102,70.5465,70.6374,50948.0
2020-02-25 09:50:00,77.7,77.84,77.63,77.83,84731.0,70.6283,70.7556,70.5647,70.7465,84731.0
2020-02-25 09:55:00,77.82,77.84,77.73,77.83,76883.0,70.7374,70.7556,70.6556,70.7465,76883.0
2020-02-25 10:00:00,77.81,77.9,77.73,77.75,119536.0,70.7283,70.8101,70.6556,70.6738,119536.0
2020-02-25 10:05:00,77.74,77.85,77.72,77.79,51239.0,70.6647,70.7647,70.6465,70.7102,51239.0
2020-02-25 10:10:00,77.77,77.79,77.64,77.67,48718.0,70.692,70.7102,70.5738,70.6011,48718.0
2020-02-25 10:15:00,77.67,77.72,77.58,77.6,81080.0,70.6011,70.6465,70.5193,70.5374,81080.0
2020-02-25 10:20:00,77.58,77.58,77.41,77.41,72611.0,70.5193,70.5193,70.3647,70.3647,72611.0
2020-02-25 10:25:00,77.41,77.42,77.19,77.24,195846.0,70.3647,70.3738,70.1648,70.2102,195846.0
2020-02-25 10:30:00,77.26,77.33,77.08,77.24,161139.0,70.2284,70.292,70.0648,70.2102,161139.0
2020-02-25 10:35:00,77.23,77.33,77.13,77.27,145578.0,70.2011,70.292,70.1102,70.2375,145578.0
2020-02-25 10:40:00,77.27,77.42,77.19,77.41,103294.0,70.2375,70.3738,70.1648,70.3647,103294.0
2020-02-25 10:45:00,77.41,77.44,77.19,77.2,96556.0,70.3647,70.392,70.1648,70.1738,96556.0
2020-02-25 10:50:00,77.19,77.19,76.92,77.06,92401.0,70.1648,70.1648,69.9193,70.0466,92401.0
2020-02-25 10:55:00,77.06,77.15,76.99,77.13,85743.0,70.0466,70.1284,69.983,70.1102,85743.0
2020-02-25 11:00:00,77.15,77.24,77.03,77.06,75906.0,70.1284,70.2102,70.0193,70.0466,75906.0
2020-02-25 11:05:00,77.05,77.15,76.93,76.94,66892.0,70.0375,70.1284,69.9284,69.9375,66892.0
2020-02-25 11:10:00,76.95,77.1,76.93,77.0,125831.0,69.9466,70.0829,69.9284,69.992,125831.0
2020-02-25 11:15:00,76.98,76.99,76.76,76.85,131824.0,69.9739,69.983,69.7739,69.8557,131824.0
2020-02-25 11:20:00,76.84,76.89,76.76,76.87,47671.0,69.8466,69.8921,69.7739,69.8739,47671.0
2020-02-25 11:25:00,76.87,77.03,76.84,76.95,63275.0,69.8739,70.0193,69.8466,69.9466,63275.0
2020-02-25 11:30:00,76.97,77.06,76.87,77.0,127928.0,69.9648,70.0466,69.8739,69.992,127928.0
2020-02-25 11:35:00,77.01,77.06,76.92,77.03,101426.0,70.0011,70.0466,69.9193,70.0193,101426.0
2020-02-25 11:40:00,77.03,77.03,76.84,76.84,38086.0,70.0193,70.0193,69.8466,69.8466,38086.0
2020-02-25 11:45:00,76.86,77.11,76.86,77.07,80084.0,69.8648,70.092,69.8648,70.0557,80084.0
2020-02-25 11:50:00,77.07,77.13,77.02,77.13,17405.0,70.0557,70.1102,70.0102,70.1102,17405.0
2020-02-25 11:55:00,77.12,77.13,77.03,77.06,93194.0,70.1011,70.1102,70.0193,70.0466,93194.0
2020-02-25 12:00:00,77.06,77.13,77.02,77.02,52278.0,70.0466,70.1102,70.0102,70.0102,52278.0
2020-02-25 12:05:00,77.03,77.06,76.99,77.05,75276.0,70.0193,70.0466,69.983,70.0375,75276.0
2020-02-25 12:10:00,77.05,77.12,77.03,77.03,16100.0,70.0375,70.1011,70.0193,70.0193,16100.0
2020-02-25 12:15:00,77.03,77.03,76.88,76.88,26469.0,70.0193,70.0193,69.883,69.883,26469.0
2020-02-25 12:20:00,76.89,76.92,76.83,76.85,20758.0,69.8921,69.9193,69.8375,69.8557,20758.0
2020-02-25 12:25:00,76.87,76.89,76.81,76.85,24866.0,69.8739,69.8921,69.8193,69.8557,24866.0
2020-02-25 12:30:00,76.85,76.96,76.83,76.95,60597.0,69.8557,69.9557,69.8375,69.9466,60597.0
2020-02-25 12:35:00,76.95,77.01,76.94,76.98,74619.0,69.9466,70.0011,69.9375,69.9739,74619.0
2020-02-25 12:40:00,76.98,76.98,76.74,76.8,97755.0,69.9739,69.9739,69.7557,69.8103,97755.0
2020-02-25 12:45:00,76.78,76.78,76.65,76.68,73108.0,69.7921,69.7921,69.6739,69.7012,73108.0
2020-02-25 12:50:00,76.67,76.74,76.64,76.73,9580.0,69.6921,69.7557,69.6648,69.7466,9580.0
2020-02-25 12:55:00,76.73,76.74,76.63,76.64,5594.0,69.7466,69.7557,69.6557,69.6648,5594.0
2020-02-25 13:00:00,76.64,76.72,76.55,76.62,131242.0,69.6648,69.7375,69.583,69.6466,131242.0
2020-02-25 13:05:00,76.64,76.73,76.6,76.7,42689.0,69.6648,69.7466,69.6285,69.7194,42689.0
2020-02-25 13:10:00,76.72,76.77,76.65,76.68,40128.0,69.7375,69.783,69.6739,69.7012,40128.0
2020-02-25 13:15:00,76.67,76.69,76.49,76.52,74421.0,69.6921,69.7103,69.5285,69.5557,74421.0
2020-02-25 13:20:00,76.52,76.57,76.52,76.56,47871.0,69.5557,69.6012,69.5557,69.5921,47871.0
2020-02-25 13:25:00,76.55,76.6,76.5,76.55,63100.0,69.583,69.6285,69.5376,69.583,63100.0
2020-02-25 13:30:00,76.51,76.52,76.43,76.49,37230.0,69.5466,69.5557,69.4739,69.5285,37230.0
2020-02-25 13:35:00,76.48,76.49,76.39,76.43,91498.0,69.5194,69.5285,69.4376,69.4739,91498.0
2020-02-25 13:40:00,76.42,76.54,76.38,76.51,66250.0,69.4648,69.5739,69.4285,69.5466,66250.0
2020-02-25 13:45:00,76.5,76.54,76.45,76.45,16992.0,69.5376,69.5739,69.4921,69.4921,16992.0
2020-02-25 13:50:00,76.47,76.57,76.37,76.41,58534.0,69.5103,69.6012,69.4194,69.4557,58534.0
2020-02-25 13:55:00,76.41,76.42,76.27,76.27,85137.0,69.4557,69.4648,69.3285,69.3285,85137.0
2020-02-25 14:00:00,76.25,76.28,76.12,76.22,118677.0,69.3103,69.3376,69.1921,69.283,118677.0
2020-02-25 14:05:00,76.23,76.26,75.89,75.95,183182.0,69.2921,69.3194,68.9831,69.0376,183182.0
2020-02-25 14:10:00,75.97,76.18,75.89,76.12,132101.0,69.0558,69.2467,68.9831,69.1921,132101.0
2020-02-25 14:15:00,76.15,76.17,75.93,75.97,50380.0,69.2194,69.2376,69.0194,69.0558,50380.0
2020-02-25 14:20:00,75.96,76.06,75.89,75.89,24337.0,69.0467,69.1376,68.9831,68.9831,24337.0
2020-02-25 14:25:00,75.9,75.97,75.76,75.8,135196.0,68.9922,69.0558,68.8649,68.9013,135196.0
2020-02-25 14:30:00,75.79,75.89,75.67,75.76,268094.0,68.8922,68.9831,68.7831,68.8649,268094.0
2020-02-25 14:35:00,75.76,75.83,75.68,75.69,47056.0,68.8649,68.9285,68.7922,68.8013,47056.0
2020-02-25 14:40:00,75.69,75.95,75.67,75.95,119111.0,68.8013,69.0376,68.7831,69.0376,119111.0
2020-02-25 14:45:00,75.95,76.06,75.86,76.02,138927.0,69.0376,69.1376,68.9558,69.1012,138927.0
2020-02-25 14:50:00,76.05,76.13,75.97,76.13,19737.0,69.1285,69.2012,69.0558,69.2012,19737.0
2020-02-25 14:55:00,76.13,76.17,76.04,76.07,83132.0,69.2012,69.2376,69.1194,69.1467,83132.0
2020-02-25 15:00:00,76.08,76.31,76.07,76.19,90740.0,69.1558,69.3648,69.1467,69.2558,90740.0
2020-02-25 15:05:00,76.17,76.36,76.17,76.21,86731.0,69.2376,69.4103,69.2376,69.2739,86731.0
2020-02-25 15:10:00,76.2,76.21,76.03,76.05,76045.0,69.2649,69.2739,69.1103,69.1285,76045.0
2020-02-25 15:15:00,76.04,76.16,75.97,76.03,131880.0,69.1194,69.2285,69.0558,69.1103,131880.0
2020-02-25 15:20:00,76.01,76.06,75.79,75.87,319725.0,69.0922,69.1376,68.8922,68.9649,319725.0
2020-02-25 15:25:00,75.86,75.98,75.81,75.93,157336.0,68.9558,69.0649,68.9104,69.0194,157336.0
2020-02-25 15:30:00,75.9,75.9,75.63,75.72,280737.0,68.9922,68.9922,68.7467,68.8285,280737.0
2020-02-25 15:35:00,75.72,75.73,75.61,75.65,123319.0,68.8285,68.8376,68.7286,68.7649,123319.0
2020-02-25 15:40:00,75.64,75.9,75.64,75.85,112451.0,68.7558,68.9922,68.7558,68.9467,112451.0
2020-02-25 15:45:00,75.84,76.05,75.84,75.88,152315.0,68.9376,69.1285,68.9376,68.974,152315.0
2020-02-25 15:50:00,75.88,75.9,75.74,75.8,176199.0,68.974,68.9922,68.8467,68.9013,176199.0
2020-02-25 15:55:00,75.8,75.86,75.72,75.78,217221.0,68.9013,68.9558,68.8285,68.8831,217221.0
2020-02-26 09:30:00,76.26,76.46,76.22,76.37,222580.0,69.3194,69.5012,69.283,69.4194,222580.0
2020-02-26 09:35:00,76.38,76.65,76.35,76.65,100134.0,69.4285,69.6739,69.4012,69.6739,100134.0
2020-02-26 09:40:00,76.65,76.94,76.61,76.86,321855.0,69.6739,69.9375,69.6375,69.8648,321855.0
2020-02-26 09:45:00,76.86,76.87,76.63,76.68,217500.0,69.8648,69.8739,69.6557,69.7012,217500.0
2020-02-26 09:50:00,76.67,76.7,76.53,76.65,94422.0,69.6921,69.7194,69.5648,69.6739,94422.0
2020-02-26 09:55:00,76.64,76.65,76.47,76.53,162708.0,69.6648,69.6739,69.5103,69.5648,162708.0
2020-02-26 10:00:00,76.52,76.56,76.4,76.45,84730.0,69.5557,69.5921,69.4467,69.4921,84730.0
2020-02-26 10:05:00,76.43,76.49,76.34,76.48,65187.0,69.4739,69.5285,69.3921,69.5194,65187.0
2020-02-26 10:10:00,76.5,76.6,76.35,76.6,71020.0,69.5376,69.6285,69.4012,69.6285,71020.0
2020-02-26 10:15:00,76.59,76.74,76.59,76.71,52657.0,69.6194,69.7557,69.6194,69.7284,52657.0
2020-02-26 10:20:00,76.72,76.78,76.61,76.7,40054.0,69.7375,69.7921,69.6375,69.7194,40054.0
2020-02-26 10:25:00,76.73,76.82,76.66,76.66,62350.0,69.7466,69.8284,69.683,69.683,62350.0
2020-02-26 10:30:00,76.67,76.83,76.66,76.81,40309.0,69.6921,69.8375,69.683,69.8193,40309.0
2020-02-26 10:35:00,76.81,76.87,76.75,76.77,56839.0,69.8193,69.8739,69.7648,69.783,56839.0
2020-02-26 10:40:00,76.77,76.95,76.75,76.95,86392.0,69.783,69.9466,69.7648,69.9466,86392.0
2020-02-26 10:45:00,76.94,76.97,76.87,76.92,47028.0,69.9375,69.9648,69.8739,69.9193,47028.0
2020-02-26 10:50:00,76.95,77.02,76.87,76.88,78127.0,69.9466,70.0102,69.8739,69.883,78127.0
2020-02-26 10:55:00,76.89,76.91,76.79,76.8,29789.0,69.8921,69.9102,69.8012,69.8103,29789.0
2020-02-26 11:00:00,76.78,76.82,76.7,76.78,67357.0,69.7921,69.8284,69.7194,69.7921,67357.0
2020-02-26 11:05:00,76.78,76.79,76.67,76.69,13125.0,69.7921,69.8012,69.6921,69.7103,13125.0
2020-02-26 11:10:00,76.66,76.67,76.58,76.63,32750.0,69.683,69.6921,69.6103,69.6557,32750.0
2020-02-26 11:15:00,76.63,76.82,76.62,76.81,38823.0,69.6557,69.8284,69.6466,69.8193,38823.0
2020-02-26 11:20:00,76.82,76.9,76.81,76.9,15286.0,69.8284,69.9012,69.8193,69.9012,15286.0
2020-02-26 11:25:00,76.9,76.95,76.89,76.92,14210.0,69.9012,69.9466,69.8921,69.9193,14210.0
2020-02-26 11:30:00,76.92,76.92,76.77,76.84,121039.0,69.9193,69.9193,69.783,69.8466,121039.0
2020-02-26 11:35:00,76.86,76.91,76.75,76.89,27001.0,69.8648,69.9102,69.7648,69.8921,27001.0
2020-02-26 11:40:00,76.89,76.93,76.76,76.77,37742.0,69.8921,69.9284,69.7739,69.783,37742.0
2020-02-26 11:45:00,76.76,76.76,76.64,76.66,26274.0,69.7739,69.7739,69.6648,69.683,26274.0
2020-02-26 11:50:00,76.66,76.66,76.5,76.51,37015.0,69.683,69.683,69.5376,69.5466,37015.0
2020-02-26 11:55:00,76.5,76.53,76.45,76.47,25739.0,69.5376,69.5648,69.4921,69.5103,25739.0
2020-02-26 12:00:00,76.48,76.52,76.26,76.26,208790.0,69.5194,69.5557,69.3194,69.3194,208790.0
2020-02-26 12:05:00,76.26,76.27,76.05,76.13,80143.0,69.3194,69.3285,69.1285,69.2012,80143.0
2020-02-26 12:10:00,76.11,76.16,76.03,76.09,64550.0,69.1831,69.2285,69.1103,69.1649,64550.0
2020-02-26 12:15:00,76.09,76.12,75.93,76.11,85717.0,69.1649,69.1921,69.0194,69.1831,85717.0
2020-02-26 12:20:00,76.12,76.22,76.08,76.21,80003.0,69.1921,69.283,69.1558,69.2739,80003.0
2020-02-26 12:25:00,76.21,76.22,76.12,76.2,48889.0,69.2739,69.283,69.1921,69.2649,48889.0
2020-02-26 12:30:00,76.21,76.42,76.21,76.38,55843.0,69.2739,69.4648,69.2739,69.4285,55843.0
2020-02-26 12:35:00,76.4,76.44,76.29,76.32,114711.0,69.4467,69.483,69.3467,69.3739,114711.0
2020-02-26 12:40:00,76.31,76.34,76.21,76.21,40930.0,69.3648,69.3921,69.2739,69.2739,40930.0
2020-02-26 12:45:00,76.23,76.39,76.23,76.32,46753.0,69.2921,69.4376,69.2921,69.3739,46753.0
2020-02-26 12:50:00,76.32,76.39,76.22,76.23,39185.0,69.3739,69.4376,69.283,69.2921,39185.0
2020-02-26 12:55:00,76.25,76.31,76.16,76.27,53655.0,69.3103,69.3648,69.2285,69.3285,53655.0
2020-02-26 13:00:00,76.28,76.34,76.25,76.29,18043.0,69.3376,69.3921,69.3103,69.3467,18043.0
2020-02-26 13:05:00,76.3,76.32,76.12,76.12,61817.0,69.3558,69.3739,69.1921,69.1921,61817.0
2020-02-26 13:10:00,76.14,76.18,76.1,76.13,37324.0,69.2103,69.2467,69.174,69.2012,37324.0
2020-02-26 13:15:00,76.17,76.22,76.08,76.13,56048.0,69.2376,69.283,69.1558,69.2012,56048.0
2020-02-26 13:20:00,76.13,76.2,76.09,76.14,59525.0,69.2012,69.2649,69.1649,69.2103,59525.0
2020-02-26 13:25:00,76.15,76.29,76.12,76.23,50287.0,69.2194,69.3467,69.1921,69.2921,50287.0
2020-02-26 13:30:00,76.22,76.24,75.89,75.89,112294.0,69.283,69.3012,68.9831,68.9831,112294.0
2020-02-26 13:35:00,75.9,75.94,75.65,75.67,247371.0,68.9922,69.0285,68.7649,68.7831,247371.0
2020-02-26 13:40:00,75.66,75.73,75.55,75.57,240332.0,68.774,68.8376,68.674,68.6922,240332.0
2020-02-26 13:45:00,75.57,76.02,75.56,75.91,313377.0,68.6922,69.1012,68.6831,69.0013,313377.0
2020-02-26 13:50:00,75.9,75.94,75.82,75.86,127895.0,68.9922,69.0285,68.9194,68.9558,127895.0
2020-02-26 13:55:00,75.83,75.84,75.58,75.62,98712.0,68.9285,68.9376,68.7013,68.7376,98712.0
2020-02-26 14:00:00,75.62,75.88,75.55,75.69,106006.0,68.7376,68.974,68.674,68.8013,106006.0
2020-02-26 14:05:00,75.69,75.87,75.68,75.74,24844.0,68.8013,68.9649,68.7922,68.8467,24844.0
2020-02-26 14:10:00,75.75,75.95,75.69,75.95,64655.0,68.8558,69.0376,68.8013,69.0376,64655.0
2020-02-26 14:15:00,75.95,75.95,75.75,75.76,45957.0,69.0376,69.0376,68.8558,68.8649,45957.0
2020-02-26 14:20:00,75.76,75.91,75.73,75.9,42939.0,68.8649,69.0013,68.8376,68.9922,42939.0
2020-02-26 14:25:00,75.91,76.03,75.85,75.85,32544.0,69.0013,69.1103,68.9467,68.9467,32544.0
2020-02-26 14:30:00,75.84,75.95,75.73,75.81,91105.0,68.9376,69.0376,68.8376,68.9104,91105.0
2020-02-26 14:35:00,75.83,76.01,75.8,75.9,41314.0,68.9285,69.0922,68.9013,68.9922,41314.0
2020-02-26 14:40:00,75.91,75.91,75.72,75.77,36815.0,69.0013,69.0013,68.8285,68.874,36815.0
2020-02-26 14:45:00,75.79,75.92,75.72,75.83,32143.0,68.8922,69.0103,68.8285,68.9285,32143.0
2020-02-26 14:50:00,75.82,75.82,75.69,75.8,61324.0,68.9194,68.9194,68.8013,68.9013,61324.0
2020-02-26 14:55:00,75.79,75.88,75.65,75.67,118512.0,68.8922,68.974,68.7649,68.7831,118512.0
2020-02-26 15:00:00,75.69,75.87,75.68,75.77,55454.0,68.8013,68.9649,68.7922,68.874,55454.0
2020-02-26 15:05:00,75.78,75.83,75.69,75.81,59006.0,68.8831,68.9285,68.8013,68.9104,59006.0
2020-02-26 15:10:00,75.85,75.97,75.79,75.9,52588.0,68.9467,69.0558,68.8922,68.9922,52588.0
2020-02-26 15:15:00,75.88,76.08,75.88,76.01,124976.0,68.974,69.1558,68.974,69.0922,124976.0
2020-02-26 15:20:00,76.02,76.03,75.83,75.86,62827.0,69.1012,69.1103,68.9285,68.9558,62827.0
2020-02-26 15:25:00,75.86,75.88,75.73,75.81,44303.0,68.9558,68.974,68.8376,68.9104,44303.0
2020-02-26 15:30:00,75.83,75.89,75.73,75.75,109387.0,68.9285,68.9831,68.8376,68.8558,109387.0
2020-02-26 15:35:00,75.76,75.89,75.75,75.89,95026.0,68.8649,68.9831,68.8558,68.9831,95026.0
2020-02-26 15:40:00,75.89,75.89,75.76,75.86,60970.0,68.9831,68.9831,68.8649,68.9558,60970.0
2020-02-26 15:45:00,75.85,75.87,75.76,75.79,153266.0,68.9467,68.9649,68.8649,68.8922,153266.0
2020-02-26 15:50:00,75.79,75.87,75.75,75.78,203916.0,68.8922,68.9649,68.8558,68.8831,203916.0
2020-02-26 15:55:00,75.78,75.8,75.67,75.67,188555.0,68.8831,68.9013,68.7831,68.7831,188555.0
2020-02-27 09:30:00,74.38,74.43,74.19,74.24,204273.0,67.6105,67.656,67.4378,67.4832,204273.0
2020-02-27 09:35:00,74.2,74.63,74.18,74.6,134046.0,67.4469,67.8377,67.4287,67.8105,134046.0
2020-02-27 09:40:00,74.58,74.59,74.26,74.26,57804.0,67.7923,67.8014,67.5014,67.5014,57804.0
2020-02-27 09:45:00,74.26,74.26,73.94,74.1,166683.0,67.5014,67.5014,67.2105,67.356,166683.0
2020-02-27 09:50:00,74.11,74.38,74.04,74.34,119107.0,67.3651,67.6105,67.3014,67.5741,119107.0
2020-02-27 09:55:00,74.32,74.46,74.2,74.25,160546.0,67.556,67.6832,67.4469,67.4923,160546.0
2020-02-27 10:00:00,74.24,74.4,74.05,74.05,133342.0,67.4832,67.6287,67.3105,67.3105,133342.0
2020-02-27 10:05:00,74.1,74.23,74.04,74.1,133271.0,67.356,67.4742,67.3014,67.356,133271.0
2020-02-27 10:10:00,74.1,74.18,74.01,74.15,73428.0,67.356,67.4287,67.2742,67.4014,73428.0
2020-02-27 10:15:00,74.14,74.14,73.95,73.99,93181.0,67.3923,67.3923,67.2196,67.256,93181.0
2020-02-27 10:20:00,73.99,74.0,73.77,73.87,146316.0,67.256,67.2651,67.056,67.1469,146316.0
2020-02-27 10:25:00,73.83,73.85,73.67,73.74,128208.0,67.1106,67.1287,66.9651,67.0288,128208.0
2020-02-27 10:30:00,73.73,73.73,73.4,73.4,121967.0,67.0197,67.0197,66.7197,66.7197,121967.0
2020-02-27 10:35:00,73.4,73.78,73.37,73.78,54452.0,66.7197,67.0651,66.6924,67.0651,54452.0
2020-02-27 10:40:00,73.76,73.84,73.67,73.7,21066.0,67.0469,67.1196,66.9651,66.9924,21066.0
2020-02-27 10:45:00,73.69,74.07,73.69,74.06,114602.0,66.9833,67.3287,66.9833,67.3196,114602.0
2020-02-27 10:50:00,74.03,74.19,73.99,74.04,84073.0,67.2924,67.4378,67.256,67.3014,84073.0
2020-02-27 10:55:00,74.04,74.35,73.96,74.35,82811.0,67.3014,67.5832,67.2287,67.5832,82811.0
2020-02-27 11:00:00,74.35,74.51,74.31,74.4,67751.0,67.5832,67.7287,67.5469,67.6287,67751.0
2020-02-27 11:05:00,74.42,74.66,74.36,74.65,91471.0,67.6469,67.865,67.5923,67.8559,91471.0
2020-02-27 11:10:00,74.63,74.63,74.38,74.5,118832.0,67.8377,67.8377,67.6105,67.7196,118832.0
2020-02-27 11:15:00,74.51,74.68,74.44,74.68,95507.0,67.7287,67.8832,67.665,67.8832,95507.0
2020-02-27 11:20:00,74.67,74.68,74.42,74.43,64466.0,67.8741,67.8832,67.6469,67.656,64466.0
2020-02-27 11:25:00,74.42,74.44,74.28,74.29,90750.0,67.6469,67.665,67.5196,67.5287,90750.0
2020-02-27 11:30:00,74.27,74.41,74.22,74.23,103064.0,67.5105,67.6378,67.4651,67.4742,103064.0
2020-02-27 11:35:00,74.24,74.33,74.08,74.16,98320.0,67.4832,67.5651,67.3378,67.4105,98320.0
2020-02-27 11:40:00,74.15,74.29,74.13,74.15,106090.0,67.4014,67.5287,67.3833,67.4014,106090.0
2020-02-27 11:45:00,74.15,74.32,74.01,74.26,80423.0,67.4014,67.556,67.2742,67.5014,80423.0
2020-02-27 11:50:00,74.27,74.41,74.2,74.4,249409.0,67.5105,67.6378,67.4469,67.6287,249409.0
2020-02-27 11:55:00,74.42,74.62,74.32,74.6,85973.0,67.6469,67.8287,67.556,67.8105,85973.0
2020-02-27 12:00:00,74.59,74.7,74.51,74.6,137693.0,67.8014,67.9014,67.7287,67.8105,137693.0
2020-02-27 12:05:00,74.59,74.79,74.56,74.76,36053.0,67.8014,67.9832,67.7741,67.9559,36053.0
2020-02-27 12:10:00,74.77,74.98,74.77,74.98,66937.0,67.965,68.1559,67.965,68.1559,66937.0
2020-02-27 12:15:00,74.97,75.01,74.83,75.01,145927.0,68.1468,68.1832,68.0195,68.1832,145927.0
2020-02-27 12:20:00,74.97,74.98,74.58,74.66,137478.0,68.1468,68.1559,67.7923,67.865,137478.0
2020-02-27 12:25:00,74.66,74.9,74.66,74.89,85939.0,67.865,68.0832,67.865,68.0741,85939.0
2020-02-27 12:30:00,74.88,75.08,74.85,75.01,395143.0,68.065,68.2468,68.0377,68.1832,395143.0
2020-02-27 12:35:00,75.02,75.23,75.02,75.23,51490.0,68.1923,68.3831,68.1923,68.3831,51490.0
2020-02-27 12:40:00,75.22,75.22,75.05,75.05,633643.0,68.3741,68.3741,68.2195,68.2195,633643.0
2020-02-27 12:45:00,75.05,75.19,75.0,75.19,148009.0,68.2195,68.3468,68.1741,68.3468,148009.0
2020-02-27 12:50:00,75.19,75.22,75.06,75.13,50291.0,68.3468,68.3741,68.2286,68.2922,50291.0
2020-02-27 12:55:00,75.13,75.15,74.89,74.9,90100.0,68.2922,68.3104,68.0741,68.0832,90100.0
2020-02-27 13:00:00,74.87,75.05,74.8,75.04,58889.0,68.0559,68.2195,67.9923,68.2104,58889.0
2020-02-27 13:05:00,75.03,75.08,74.92,75.05,59759.0,68.2013,68.2468,68.1014,68.2195,59759.0
2020-02-27 13:10:00,75.05,75.15,75.05,75.11,30090.0,68.2195,68.3104,68.2195,68.2741,30090.0
2020-02-27 13:15:00,75.14,75.14,74.89,74.95,24672.0,68.3013,68.3013,68.0741,68.1286,24672.0
2020-02-27 13:20:00,74.91,75.0,74.83,74.86,25469.0,68.0923,68.1741,68.0195,68.0468,25469.0
2020-02-27 13:25:00,74.86,74.98,74.72,74.72,101860.0,68.0468,68.1559,67.9196,67.9196,101860.0
2020-02-27 13:30:00,74.71,74.81,74.65,74.68,39431.0,67.9105,68.0014,67.8559,67.8832,39431.0
2020-02-27 13:35:00,74.67,74.68,74.45,74.5,51973.0,67.8741,67.8832,67.6741,67.7196,51973.0
2020-02-27 13:40:00,74.51,74.56,74.06,74.22,358576.0,67.7287,67.7741,67.3196,67.4651,358576.0
2020-02-27 13:45:00,74.24,74.45,74.18,74.41,67674.0,67.4832,67.6741,67.4287,67.6378,67674.0
2020-02-27 13:50:00,74.4,74.62,74.24,74.57,98054.0,67.6287,67.8287,67.4832,67.7832,98054.0
2020-02-27 13:55:00,74.57,74.6,74.13,74.21,111599.0,67.7832,67.8105,67.3833,67.456,111599.0
2020-02-27 14:00:00,74.2,74.33,74.09,74.2,82502.0,67.4469,67.5651,67.3469,67.4469,82502.0
2020-02-27 14:05:00,74.2,74.25,74.0,74.04,69998.0,67.4469,67.4923,67.2651,67.3014,69998.0
2020-02-27 14:10:00,74.03,74.21,73.99,74.19,63580.0,67.2924,67.456,67.256,67.4378,63580.0
2020-02-27 14:15:00,74.18,74.26,73.96,73.96,77812.0,67.4287,67.5014,67.2287,67.2287,77812.0
2020-02-27 14:20:00,73.96,74.23,73.96,74.22,83755.0,67.2287,67.4742,67.2287,67.4651,83755.0
2020-02-27 14:25:00,74.21,74.37,74.17,74.34,68220.0,67.456,67.6014,67.4196,67.5741,68220.0
2020-02-27 14:30:00,74.32,74.32,74.1,74.19,65503.0,67.556,67.556,67.356,67.4378,65503.0
2020-02-27 14:35:00,74.18,74.29,74.15,74.18,32121.0,67.4287,67.5287,67.4014,67.4287,32121.0
2020-02-27 14:40:00,74.18,74.28,74.12,74.26,34511.0,67.4287,67.5196,67.3742,67.5014,34511.0
2020-02-27 14:45:00,74.26,74.26,74.06,74.18,161617.0,67.5014,67.5014,67.3196,67.4287,161617.0
2020-02-27 14:50:00,74.18,74.23,74.11,74.12,59066.0,67.4287,67.4742,67.3651,67.3742,59066.0
2020-02-27 14:55:00,74.12,74.12,73.96,73.98,49133.0,67.3742,67.3742,67.2287,67.2469,49133.0
2020-02-27 15:00:00,73.98,74.0,73.78,73.9,149712.0,67.2469,67.2651,67.0651,67.1742,149712.0
2020-02-27 15:05:00,73.9,74.14,73.85,74.12,72166.0,67.1742,67.3923,67.1287,67.3742,72166.0
2020-02-27 15:10:00,74.12,74.21,74.08,74.08,106692.0,67.3742,67.456,67.3378,67.3378,106692.0
2020-02-27 15:15:00,74.07,74.12,73.93,73.95,70393.0,67.3287,67.3742,67.2015,67.2196,70393.0
2020-02-27 15:20:00,73.96,74.01,73.88,73.91,74185.0,67.2287,67.2742,67.156,67.1833,74185.0
2020-02-27 15:25:00,73.91,73.98,73.78,73.78,105070.0,67.1833,67.2469,67.0651,67.0651,105070.0
2020-02-27 15:30:00,73.79,73.85,73.68,73.8,105032.0,67.0742,67.1287,66.9742,67.0833,105032.0
2020-02-27 15:35:00,73.79,73.79,73.61,73.62,85446.0,67.0742,67.0742,66.9106,66.9197,85446.0
2020-02-27 15:40:00,73.62,73.66,73.5,73.5,103671.0,66.9197,66.956,66.8106,66.8106,103671.0
2020-02-27 15:45:00,73.49,73.65,73.48,73.57,359315.0,66.8015,66.9469,66.7924,66.8742,359315.0
2020-02-27 15:50:00,73.58,73.58,73.18,73.19,996350.0,66.8833,66.8833,66.5197,66.5288,996350.0
2020-02-27 15:55:00,73.19,73.22,72.84,72.84,436454.0,66.5288,66.5561,66.2107,66.2107,436454.0
2020-02-28 09:30:00,70.81,71.48,70.74,71.42,463726.0,64.3654,64.9744,64.3018,64.9199,463726.0
2020-02-28 09:35:00,71.41,71.7,71.4,71.51,183676.0,64.9108,65.1744,64.9017,65.0017,183676.0
2020-02-28 09:40:00,71.49,71.6,71.16,71.16,155788.0,64.9835,65.0835,64.6836,64.6836,155788.0
2020-02-28 09:45:00,71.09,71.26,70.95,71.04,39609.0,64.6199,64.7745,64.4927,64.5745,39609.0
2020-02-28 09:50:00,71.02,71.14,70.7,70.77,67128.0,64.5563,64.6654,64.2654,64.3291,67128.0
2020-02-28 09:55:00,70.74,70.74,70.38,70.56,68837.0,64.3018,64.3018,63.9746,64.1382,68837.0
2020-02-28 10:00:00,70.55,70.55,70.17,70.19,59661.0,64.1291,64.1291,63.7837,63.8018,59661.0
2020-02-28 10:05:00,70.19,70.66,70.19,70.52,134915.0,63.8018,64.2291,63.8018,64.1018,134915.0
2020-02-28 10:10:00,70.52,70.55,70.3,70.42,112764.0,64.1018,64.1291,63.9018,64.0109,112764.0
2020-02-28 10:15:00,70.41,70.88,70.33,70.76,81521.0,64.0018,64.429,63.9291,64.32,81521.0
2020-02-28 10:20:00,70.78,70.86,70.57,70.61,196049.0,64.3381,64.4109,64.1473,64.1836,196049.0
2020-02-28 10:25:00,70.62,70.85,70.28,70.28,81572.0,64.1927,64.4018,63.8837,63.8837,81572.0
2020-02-28 10:30:00,70.27,70.65,70.26,70.65,85184.0,63.8746,64.22,63.8655,64.22,85184.0
2020-02-28 10:35:00,70.66,70.81,70.5,70.57,82064.0,64.2291,64.3654,64.0836,64.1473,82064.0
2020-02-28 10:40:00,70.6,70.7,70.44,70.52,52455.0,64.1745,64.2654,64.0291,64.1018,52455.0
2020-02-28 10:45:00,70.54,70.72,70.48,70.57,63211.0,64.12,64.2836,64.0655,64.1473,63211.0
2020-02-28 10:50:00,70.55,71.12,70.52,71.12,43573.0,64.1291,64.6472,64.1018,64.6472,43573.0
2020-02-28 10:55:00,71.14,71.14,70.86,71.04,90261.0,64.6654,64.6654,64.4109,64.5745,90261.0
2020-02-28 11:00:00,71.02,71.08,70.69,70.84,63117.0,64.5563,64.6108,64.2563,64.3927,63117.0
2020-02-28 11:05:00,70.82,70.82,70.55,70.61,184209.0,64.3745,64.3745,64.1291,64.1836,184209.0
2020-02-28 11:10:00,70.62,70.92,70.62,70.86,50730.0,64.1927,64.4654,64.1927,64.4109,50730.0
2020-02-28 11:15:00,70.85,71.14,70.83,71.12,51469.0,64.4018,64.6654,64.3836,64.6472,51469.0
2020-02-28 11:20:00,71.12,71.2,70.96,71.15,58341.0,64.6472,64.7199,64.5018,64.6745,58341.0
2020-02-28 11:25:00,71.15,71.32,70.97,71.32,39694.0,64.6745,64.829,64.5109,64.829,39694.0
2020-02-28 11:30:00,71.33,71.53,71.25,71.46,206385.0,64.8381,65.0199,64.7654,64.9563,206385.0
2020-02-28 11:35:00,71.47,71.85,71.41,71.83,44905.0,64.9653,65.3108,64.9108,65.2926,44905.0
2020-02-28 11:40:00,71.82,72.36,71.78,72.16,38369.0,65.2835,65.7743,65.2471,65.5925,38369.0
2020-02-28 11:45:00,72.13,72.13,71.65,71.78,108932.0,65.5653,65.5653,65.129,65.2471,108932.0
2020-02-28 11:50:00,71.77,71.89,71.41,71.47,43654.0,65.238,65.3471,64.9108,64.9653,43654.0
2020-02-28 11:55:00,71.47,71.61,71.31,71.48,34290.0,64.9653,65.0926,64.8199,64.9744,34290.0
2020-02-28 12:00:00,71.46,71.48,71.13,71.3,150770.0,64.9563,64.9744,64.6563,64.8108,150770.0
2020-02-28 12:05:00,71.31,71.5,71.27,71.32,39296.0,64.8199,64.9926,64.7836,64.829,39296.0
2020-02-28 12:10:00,71.36,71.41,71.3,71.33,24486.0,64.8654,64.9108,64.8108,64.8381,24486.0
2020-02-28 12:15:00,71.33,71.44,71.18,71.41,19126.0,64.8381,64.9381,64.7017,64.9108,19126.0
2020-02-28 12:20:00,71.45,71.61,71.45,71.46,25266.0,64.9472,65.0926,64.9472,64.9563,25266.0
2020-02-28 12:25:00,71.41,71.72,71.37,71.72,28395.0,64.9108,65.1926,64.8744,65.1926,28395.0
2020-02-28 12:30:00,71.74,71.89,71.72,71.74,118124.0,65.2108,65.3471,65.1926,65.2108,118124.0
2020-02-28 12:35:00,71.79,72.01,71.66,71.78,46517.0,65.2562,65.4562,65.1381,65.2471,46517.0
2020-02-28 12:40:00,71.78,71.95,71.66,71.71,56439.0,65.2471,65.4017,65.1381,65.1835,56439.0
2020-02-28 12:45:00,71.72,71.74,71.46,71.59,63938.0,65.1926,65.2108,64.9563,65.0744,63938.0
2020-02-28 12:50:00,71.57,71.84,71.54,71.81,25442.0,65.0562,65.3017,65.029,65.2744,25442.0
2020-02-28 12:55:00,71.82,72.01,71.74,71.98,30942.0,65.2835,65.4562,65.2108,65.4289,30942.0
2020-02-28 13:00:00,71.98,72.08,71.81,71.82,77515.0,65.4289,65.5198,65.2744,65.2835,77515.0
2020-02-28 13:05:00,71.8,72.08,71.8,71.99,29725.0,65.2653,65.5198,65.2653,65.438,29725.0
2020-02-28 13:10:00,71.99,71.99,71.61,71.61,42741.0,65.438,65.438,65.0926,65.0926,42741.0
2020-02-28 13:15:00,71.58,71.97,71.55,71.86,34236.0,65.0653,65.4198,65.0381,65.3199,34236.0
2020-02-28 13:20:00,71.81,71.85,71.67,71.76,38119.0,65.2744,65.3108,65.1471,65.229,38119.0
2020-02-28 13:25:00,71.76,71.88,71.62,71.62,19724.0,65.229,65.338,65.1017,65.1017,19724.0
2020-02-28 13:30:00,71.61,71.61,71.31,71.35,41501.0,65.0926,65.0926,64.8199,64.8563,41501.0
2020-02-28 13:35:00,71.28,71.36,71.17,71.25,81935.0,64.7926,64.8654,64.6927,64.7654,81935.0
2020-02-28 13:40:00,71.24,71.24,71.01,71.01,61869.0,64.7563,64.7563,64.5472,64.5472,61869.0
2020-02-28 13:45:00,71.0,71.13,70.85,71.11,96225.0,64.5381,64.6563,64.4018,64.6381,96225.0
2020-02-28 13:50:00,71.1,71.11,70.93,71.01,85705.0,64.629,64.6381,64.4745,64.5472,85705.0
2020-02-28 13:55:00,71.01,71.15,70.92,71.12,58911.0,64.5472,64.6745,64.4654,64.6472,58911.0
2020-02-28 14:00:00,71.1,71.11,70.81,70.81,61994.0,64.629,64.6381,64.3654,64.3654,61994.0
2020-02-28 14:05:00,70.81,70.88,70.73,70.78,81664.0,64.3654,64.429,64.2927,64.3381,81664.0
2020-02-28 14:10:00,70.78,71.05,70.78,70.96,60489.0,64.3381,64.5836,64.3381,64.5018,60489.0
2020-02-28 14:15:00,70.96,71.12,70.9,71.11,79157.0,64.5018,64.6472,64.4472,64.6381,79157.0
2020-02-28 14:20:00,71.07,71.34,70.95,71.14,58687.0,64.6018,64.8472,64.4927,64.6654,58687.0
2020-02-28 14:25:00,71.14,71.2,71.02,71.19,52941.0,64.6654,64.7199,64.5563,64.7108,52941.0
2020-02-28 14:30:00,71.2,71.68,71.15,71.54,140452.0,64.7199,65.1562,64.6745,65.029,140452.0
2020-02-28 14:35:00,71.51,71.58,71.29,71.4,63899.0,65.0017,65.0653,64.8017,64.9017,63899.0
2020-02-28 14:40:00,71.37,72.0,71.35,71.96,142369.0,64.8744,65.4471,64.8563,65.4108,142369.0
2020-02-28 14:45:00,71.96,72.02,71.61,71.76,59165.0,65.4108,65.4653,65.0926,65.229,59165.0
2020-02-28 14:50:00,71.78,71.9,71.58,71.69,94059.0,65.2471,65.3562,65.0653,65.1653,94059.0
2020-02-28 14:55:00,71.69,71.69,71.43,71.55,99725.0,65.1653,65.1653,64.929,65.0381,99725.0
2020-02-28 15:00:00,71.55,71.63,71.23,71.23,62193.0,65.0381,65.1108,64.7472,64.7472,62193.0
2020-02-28 15:05:00,71.24,71.38,71.1,71.26,100691.0,64.7563,64.8835,64.629,64.7745,100691.0
2020-02-28 15:10:00,71.24,71.42,71.18,71.35,314342.0,64.7563,64.9199,64.7017,64.8563,314342.0
2020-02-28 15:15:00,71.35,71.79,71.32,71.68,120835.0,64.8563,65.2562,64.829,65.1562,120835.0
2020-02-28 15:20:00,71.69,71.72,71.37,71.42,89054.0,65.1653,65.1926,64.8744,64.9199,89054.0
2020-02-28 15:25:00,71.43,71.55,71.07,71.08,99733.0,64.929,65.0381,64.6018,64.6108,99733.0
2020-02-28 15:30:00,71.06,71.41,71.06,71.25,194185.0,64.5927,64.9108,64.5927,64.7654,194185.0
2020-02-28 15:35:00,71.24,71.31,71.18,71.27,134147.0,64.7563,64.8199,64.7017,64.7836,134147.0
2020-02-28 15:40:00,71.28,71.32,70.93,70.94,75787.0,64.7926,64.829,64.4745,64.4836,75787.0
2020-02-28 15:45:00,70.95,71.48,70.94,71.42,221666.0,64.4927,64.9744,64.4836,64.9199,221666.0
2020-02-28 15:50:00,71.42,71.66,71.31,71.66,153840.0,64.9199,65.1381,64.8199,65.1381,153840.0
2020-02-28 15:55:00,71.67,72.34,71.66,72.34,246752.0,65.1471,65.7562,65.1381,65.7562,246752.0
2020-03-02 09:30:00,72.62,72.89,72.48,72.54,278904.0,66.0107,66.2561,65.8834,65.938,278904.0
2020-03-02 09:35:00,72.52,72.55,72.26,72.27,133128.0,65.9198,65.9471,65.6834,65.6925,133128.0
2020-03-02 09:40:00,72.25,72.56,72.25,72.48,199088.0,65.6744,65.9561,65.6744,65.8834,199088.0
2020-03-02 09:45:00,72.49,72.79,72.48,72.56,162307.0,65.8925,66.1652,65.8834,65.9561,162307.0
2020-03-02 09:50:00,72.51,72.68,72.38,72.65,130813.0,65.9107,66.0652,65.7925,66.038,130813.0
2020-03-02 09:55:00,72.64,72.66,72.35,72.44,130815.0,66.0289,66.047,65.7653,65.8471,130815.0
2020-03-02 10:00:00,72.53,72.53,72.23,72.34,90581.0,65.9289,65.9289,65.6562,65.7562,90581.0
2020-03-02 10:05:00,72.32,72.32,71.99,72.08,120802.0,65.738,65.738,65.438,65.5198,120802.0
2020-03-02 10:10:00,72.07,72.47,72.07,72.47,72706.0,65.5107,65.8743,65.5107,65.8743,72706.0
2020-03-02 10:15:00,72.48,72.5,72.17,72.3,67781.0,65.8834,65.9016,65.6016,65.7198,67781.0
2020-03-02 10:20:00,72.3,72.31,72.03,72.12,52569.0,65.7198,65.7289,65.4744,65.5562,52569.0
2020-03-02 10:25:00,72.13,72.35,72.08,72.31,71951.0,65.5653,65.7653,65.5198,65.7289,71951.0
2020-03-02 10:30:00,72.32,72.38,72.09,72.22,65107.0,65.738,65.7925,65.5289,65.6471,65107.0
2020-03-02 10:35:00,72.2,72.57,72.2,72.54,79980.0,65.6289,65.9652,65.6289,65.938,79980.0
2020-03-02 10:40:00,72.56,72.67,72.47,72.62,148197.0,65.9561,66.0561,65.8743,66.0107,148197.0
2020-03-02 10:45:00,72.62,72.84,72.62,72.84,64630.0,66.0107,66.2107,66.0107,66.2107,64630.0
2020-03-02 10:50:00,72.81,73.03,72.81,72.96,83102.0,66.1834,66.3834,66.1834,66.3197,83102.0
2020-03-02 10:55:00,72.99,73.02,72.74,72.74,122932.0,66.347,66.3743,66.1198,66.1198,122932.0
2020-03-02 11:00:00,72.74,72.9,72.73,72.9,90555.0,66.1198,66.2652,66.1107,66.2652,90555.0
2020-03-02 11:05:00,72.84,72.9,72.68,72.76,51081.0,66.2107,66.2652,66.0652,66.1379,51081.0
2020-03-02 11:10:00,72.76,73.29,72.75,73.26,119573.0,66.1379,66.6197,66.1289,66.5924,119573.0
2020-03-02 11:15:00,73.28,73.36,73.15,73.19,66804.0,66.6106,66.6833,66.4924,66.5288,66804.0
2020-03-02 11:20:00,73.19,73.36,73.19,73.24,113171.0,66.5288,66.6833,66.5288,66.5743,113171.0
2020-03-02 11:25:00,73.26,73.4,73.25,73.32,125977.0,66.5924,66.7197,66.5833,66.647,125977.0
2020-03-02 11:30:00,73.33,73.43,73.21,73.28,99423.0,66.6561,66.747,66.547,66.6106,99423.0
2020-03-02 11:35:00,73.24,73.57,73.22,73.54,111730.0,66.5743,66.8742,66.5561,66.847,111730.0
2020-03-02 11:40:00,73.55,73.55,73.32,73.48,120664.0,66.856,66.856,66.647,66.7924,120664.0
2020-03-02 11:45:00,73.49,73.49,73.37,73.47,156028.0,66.8015,66.8015,66.6924,66.7833,156028.0
2020-03-02 11:50:00,73.47,73.72,73.43,73.67,49145.0,66.7833,67.0106,66.747,66.9651,49145.0
2020-03-02 11:55:00,73.68,73.78,73.68,73.73,89681.0,66.9742,67.0651,66.9742,67.0197,89681.0
2020-03-02 12:00:00,73.74,73.81,73.74,73.75,37616.0,67.0288,67.0924,67.0288,67.0378,37616.0
2020-03-02 12:05:00,73.74,73.84,73.65,73.66,104784.0,67.0288,67.1196,66.9469,66.956,104784.0
2020-03-02 12:10:00,73.67,73.71,73.54,73.61,76825.0,66.9651,67.0015,66.847,66.9106,76825.0
2020-03-02 12:15:00,73.63,73.64,73.42,73.5,43472.0,66.9288,66.9379,66.7379,66.8106,43472.0
2020-03-02 12:20:00,73.51,73.52,73.31,73.35,56121.0,66.8197,66.8288,66.6379,66.6742,56121.0
2020-03-02 12:25:00,73.35,73.52,73.35,73.5,209702.0,66.6742,66.8288,66.6742,66.8106,209702.0
2020-03-02 12:30:00,73.49,73.62,73.49,73.59,47320.0,66.8015,66.9197,66.8015,66.8924,47320.0
2020-03-02 12:35:00,73.61,73.75,73.6,73.7,54204.0,66.9106,67.0378,66.9015,66.9924,54204.0
2020-03-02 12:40:00,73.71,73.76,73.54,73.61,75453.0,67.0015,67.0469,66.847,66.9106,75453.0
2020-03-02 12:45:00,73.62,73.73,73.62,73.7,72601.0,66.9197,67.0197,66.9197,66.9924,72601.0
2020-03-02 12:50:00,73.7,73.8,73.62,73.75,69362.0,66.9924,67.0833,66.9197,67.0378,69362.0
2020-03-02 12:55:00,73.76,73.81,73.68,73.76,45512.0,67.0469,67.0924,66.9742,67.0469,45512.0
2020-03-02 13:00:00,73.76,73.84,73.68,73.79,45212.0,67.0469,67.1196,66.9742,67.0742,45212.0
2020-03-02 13:05:00,73.79,73.79,73.53,73.61,97131.0,67.0742,67.0742,66.8379,66.9106,97131.0
2020-03-02 13:10:00,73.62,73.68,73.57,73.62,63728.0,66.9197,66.9742,66.8742,66.9197,63728.0
2020-03-02 13:15:00,73.63,73.65,73.4,73.42,57549.0,66.9288,66.9469,66.7197,66.7379,57549.0
2020-03-02 13:20:00,73.43,73.49,73.36,73.4,47503.0,66.747,66.8015,66.6833,66.7197,47503.0
2020-03-02 13:25:00,73.4,73.43,73.23,73.33,101718.0,66.7197,66.747,66.5652,66.6561,101718.0
2020-03-02 13:30:00,73.34,73.39,73.23,73.36,49739.0,66.6652,66.7106,66.5652,66.6833,49739.0
2020-03-02 13:35:00,73.35,73.57,73.34,73.56,137766.0,66.6742,66.8742,66.6652,66.8651,137766.0
2020-03-02 13:40:00,73.56,73.61,73.49,73.59,52928.0,66.8651,66.9106,66.8015,66.8924,52928.0
2020-03-02 13:45:00,73.6,73.64,73.4,73.45,47674.0,66.9015,66.9379,66.7197,66.7651,47674.0
2020-03-02 13:50:00,73.44,73.53,73.31,73.33,32433.0,66.7561,66.8379,66.6379,66.6561,32433.0
2020-03-02 13:55:00,73.34,73.63,73.34,73.61,57347.0,66.6652,66.9288,66.6652,66.9106,57347.0
2020-03-02 14:00:00,73.6,73.68,73.56,73.63,70355.0,66.9015,66.9742,66.8651,66.9288,70355.0
2020-03-02 14:05:00,73.63,73.74,73.53,73.74,45537.0,66.9288,67.0288,66.8379,67.0288,45537.0
2020-03-02 14:10:00,73.73,73.73,73.63,73.71,43926.0,67.0197,67.0197,66.9288,67.0015,43926.0
2020-03-02 14:15:00,73.7,73.71,73.54,73.57,53325.0,66.9924,67.0015,66.847,66.8742,53325.0
2020-03-02 14:20:00,73.58,73.63,73.48,73.48,47333.0,66.8833,66.9288,66.7924,66.7924,47333.0
2020-03-02 14:25:00,73.48,73.6,73.39,73.39,103361.0,66.7924,66.9015,66.7106,66.7106,103361.0
2020-03-02 14:30:00,73.41,73.47,73.31,73.32,48391.0,66.7288,66.7833,66.6379,66.647,48391.0
2020-03-02 14:35:00,73.32,73.34,73.1,73.11,53862.0,66.647,66.6652,66.447,66.4561,53862.0
2020-03-02 14:40:00,73.1,73.1,72.86,72.96,49157.0,66.447,66.447,66.2288,66.3197,49157.0
2020-03-02 14:45:00,72.96,73.18,72.86,73.15,52497.0,66.3197,66.5197,66.2288,66.4924,52497.0
2020-03-02 14:50:00,73.14,73.25,73.02,73.25,51438.0,66.4834,66.5833,66.3743,66.5833,51438.0
2020-03-02 14:55:00,73.25,73.29,72.97,73.02,96955.0,66.5833,66.6197,66.3288,66.3743,96955.0
2020-03-02 15:00:00,73.03,73.28,73.01,73.25,77977.0,66.3834,66.6106,66.3652,66.5833,77977.0
2020-03-02 15:05:00,73.25,73.44,73.23,73.37,73702.0,66.5833,66.7561,66.5652,66.6924,73702.0
2020-03-02 15:10:00,73.37,73.45,73.27,73.4,53407.0,66.6924,66.7651,66.6015,66.7197,53407.0
2020-03-02 15:15:00,73.41,73.5,73.32,73.39,56990.0,66.7288,66.8106,66.647,66.7106,56990.0
2020-03-02 15:20:00,73.38,73.68,73.37,73.68,65907.0,66.7015,66.9742,66.6924,66.9742,65907.0
2020-03-02 15:25:00,73.68,73.72,73.62,73.67,115765.0,66.9742,67.0106,66.9197,66.9651,115765.0
2020-03-02 15:30:00,73.67,73.78,73.61,73.76,107036.0,66.9651,67.0651,66.9106,67.0469,107036.0
2020-03-02 15:35:00,73.75,74.0,73.75,73.99,111910.0,67.0378,67.2651,67.0378,67.256,111910.0
2020-03-02 15:40:00,73.98,74.04,73.88,73.92,135169.0,67.2469,67.3014,67.156,67.1924,135169.0
2020-03-02 15:45:00,73.93,74.27,73.92,74.26,231650.0,67.2015,67.5105,67.1924,67.5014,231650.0
2020-03-02 15:50:00,74.27,74.68,74.27,74.67,244842.0,67.5105,67.8832,67.5105,67.8741,244842.0
2020-03-02 15:55:00,74.68,74.71,74.48,74.71,733946.0,67.8832,67.9105,67.7014,67.9105,733946.0
2020-03-03 09:30:00,74.85,75.0,74.56,74.58,343124.0,68.0377,68.1741,67.7741,67.7923,343124.0
2020-03-03 09:35:00,74.56,74.56,74.33,74.5,75393.0,67.7741,67.7741,67.5651,67.7196,75393.0
2020-03-03 09:40:00,74.51,74.61,74.42,74.51,120939.0,67.7287,67.8196,67.6469,67.7287,120939.0
2020-03-03 09:45:00,74.5,74.52,74.33,74.5,52950.0,67.7196,67.7378,67.5651,67.7196,52950.0
2020-03-03 09:50:00,74.46,74.46,74.11,74.19,134663.0,67.6832,67.6832,67.3651,67.4378,134663.0
2020-03-03 09:55:00,74.17,74.34,74.08,74.27,198890.0,67.4196,67.5741,67.3378,67.5105,198890.0
2020-03-03 10:00:00,74.26,75.93,74.25,75.7,131398.0,67.5014,69.0194,67.4923,68.8104,131398.0
2020-03-03 10:05:00,75.79,75.92,75.34,75.43,47749.0,68.8922,69.0103,68.4831,68.5649,47749.0
2020-03-03 10:10:00,75.47,75.6,74.88,74.91,99635.0,68.6013,68.7195,68.065,68.0923,99635.0
2020-03-03 10:15:00,74.87,75.01,74.61,74.93,89522.0,68.0559,68.1832,67.8196,68.1104,89522.0
2020-03-03 10:20:00,74.85,75.36,74.83,75.35,51728.0,68.0377,68.5013,68.0195,68.4922,51728.0
2020-03-03 10:25:00,75.34,75.42,75.05,75.08,60158.0,68.4831,68.5558,68.2195,68.2468,60158.0
2020-03-03 10:30:00,75.05,75.28,74.95,75.0,62900.0,68.2195,68.4286,68.1286,68.1741,62900.0
2020-03-03 10:35:00,75.02,75.35,75.01,75.19,94518.0,68.1923,68.4922,68.1832,68.3468,94518.0
2020-03-03 10:40:00,75.19,75.44,75.14,75.37,109734.0,68.3468,68.574,68.3013,68.5104,109734.0
2020-03-03 10:45:00,75.37,75.43,74.99,75.06,75404.0,68.5104,68.5649,68.165,68.2286,75404.0
2020-03-03 10:50:00,75.09,75.14,74.95,75.09,43867.0,68.2559,68.3013,68.1286,68.2559,43867.0
2020-03-03 10:55:00,75.08,75.39,75.07,75.35,139505.0,68.2468,68.5286,68.2377,68.4922,139505.0
2020-03-03 11:00:00,75.33,75.4,75.07,75.15,90285.0,68.474,68.5377,68.2377,68.3104,90285.0
2020-03-03 11:05:00,75.15,75.15,74.79,74.79,33620.0,68.3104,68.3104,67.9832,67.9832,33620.0
2020-03-03 11:10:00,74.8,74.8,74.35,74.38,155556.0,67.9923,67.9923,67.5832,67.6105,155556.0
2020-03-03 11:15:00,74.39,74.67,74.36,74.37,65047.0,67.6196,67.8741,67.5923,67.6014,65047.0
2020-03-03 11:20:00,74.38,74.46,73.91,73.91,57363.0,67.6105,67.6832,67.1833,67.1833,57363.0
2020-03-03 11:25:00,73.94,74.1,73.72,73.86,230884.0,67.2105,67.356,67.0106,67.1378,230884.0
2020-03-03 11:30:00,73.82,74.16,73.79,74.16,106372.0,67.1015,67.4105,67.0742,67.4105,106372.0
2020-03-03 11:35:00,74.14,74.38,74.03,74.38,56952.0,67.3923,67.6105,67.2924,67.6105,56952.0
2020-03-03 11:40:00,74.39,74.47,74.22,74.36,29607.0,67.6196,67.6923,67.4651,67.5923,29607.0
2020-03-03 11:45:00,74.37,74.41,74.15,74.17,35287.0,67.6014,67.6378,67.4014,67.4196,35287.0
2020-03-03 11:50:00,74.17,74.65,74.16,74.57,40000.0,67.4196,67.8559,67.4105,67.7832,40000.0
2020-03-03 11:55:00,74.56,74.72,74.48,74.67,27184.0,67.7741,67.9196,67.7014,67.8741,27184.0
2020-03-03 12:00:00,74.69,74.69,74.5,74.66,25884.0,67.8923,67.8923,67.7196,67.865,25884.0
2020-03-03 12:05:00,74.7,74.88,74.64,74.82,50937.0,67.9014,68.065,67.8468,68.0105,50937.0
2020-03-03 12:10:00,74.82,74.84,74.5,74.51,43226.0,68.0105,68.0286,67.7196,67.7287,43226.0
2020-03-03 12:15:00,74.54,74.57,74.41,74.49,25692.0,67.7559,67.7832,67.6378,67.7105,25692.0
2020-03-03 12:20:00,74.49,74.57,74.41,74.55,67888.0,67.7105,67.7832,67.6378,67.765,67888.0
2020-03-03 12:25:00,74.58,74.61,74.26,74.34,38784.0,67.7923,67.8196,67.5014,67.5741,38784.0
2020-03-03 12:30:00,74.35,74.4,74.19,74.26,59212.0,67.5832,67.6287,67.4378,67.5014,59212.0
2020-03-03 12:35:00,74.27,74.4,74.22,74.39,69231.0,67.5105,67.6287,67.4651,67.6196,69231.0
2020-03-03 12:40:00,74.4,74.47,74.25,74.28,38352.0,67.6287,67.6923,67.4923,67.5196,38352.0
2020-03-03 12:45:00,74.28,74.56,74.28,74.45,36650.0,67.5196,67.7741,67.5196,67.6741,36650.0
2020-03-03 12:50:00,74.47,74.47,74.24,74.26,23498.0,67.6923,67.6923,67.4832,67.5014,23498.0
2020-03-03 12:55:00,74.24,74.32,74.14,74.27,30522.0,67.4832,67.556,67.3923,67.5105,30522.0
2020-03-03 13:00:00,74.24,74.24,73.99,74.05,52705.0,67.4832,67.4832,67.256,67.3105,52705.0
2020-03-03 13:05:00,74.08,74.14,73.99,74.04,61114.0,67.3378,67.3923,67.256,67.3014,61114.0
2020-03-03 13:10:00,74.05,74.13,73.89,73.91,39681.0,67.3105,67.3833,67.1651,67.1833,39681.0
2020-03-03 13:15:00,73.93,74.03,73.74,73.78,50913.0,67.2015,67.2924,67.0288,67.0651,50913.0
2020-03-03 13:20:00,73.87,73.93,73.68,73.71,87434.0,67.1469,67.2015,66.9742,67.0015,87434.0
2020-03-03 13:25:00,73.72,73.76,73.47,73.73,159163.0,67.0106,67.0469,66.7833,67.0197,159163.0
2020-03-03 13:30:00,73.71,73.85,73.55,73.83,52004.0,67.0015,67.1287,66.856,67.1106,52004.0
2020-03-03 13:35:00,73.83,73.86,73.69,73.77,72954.0,67.1106,67.1378,66.9833,67.056,72954.0
2020-03-03 13:40:00,73.77,73.79,73.37,73.37,139871.0,67.056,67.0742,66.6924,66.6924,139871.0
2020-03-03 13:45:00,73.4,73.49,73.34,73.37,72183.0,66.7197,66.8015,66.6652,66.6924,72183.0
2020-03-03 13:50:00,73.36,73.48,73.3,73.35,45160.0,66.6833,66.7924,66.6288,66.6742,45160.0
2020-03-03 13:55:00,73.36,73.4,73.19,73.2,67841.0,66.6833,66.7197,66.5288,66.5379,67841.0
2020-03-03 14:00:00,73.2,73.36,73.01,73.04,60134.0,66.5379,66.6833,66.3652,66.3925,60134.0
2020-03-03 14:05:00,73.05,73.05,72.68,72.68,79115.0,66.4015,66.4015,66.0652,66.0652,79115.0
2020-03-03 14:10:00,72.68,73.11,72.68,73.1,152723.0,66.0652,66.4561,66.0652,66.447,152723.0
2020-03-03 14:15:00,73.1,73.11,72.73,72.73,67266.0,66.447,66.4561,66.1107,66.1107,67266.0
2020-03-03 14:20:00,72.72,73.01,72.66,72.76,77249.0,66.1016,66.3652,66.047,66.1379,77249.0
2020-03-03 14:25:00,72.75,73.26,72.73,73.21,88912.0,66.1289,66.5924,66.1107,66.547,88912.0
2020-03-03 14:30:00,73.21,73.37,73.12,73.32,51871.0,66.547,66.6924,66.4652,66.647,51871.0
2020-03-03 14:35:00,73.31,73.31,72.94,72.94,84263.0,66.6379,66.6379,66.3016,66.3016,84263.0
2020-03-03 14:40:00,72.95,73.04,72.85,72.93,48839.0,66.3106,66.3925,66.2198,66.2925,48839.0
2020-03-03 14:45:00,72.93,73.37,72.92,73.35,72068.0,66.2925,66.6924,66.2834,66.6742,72068.0
2020-03-03 14:50:00,73.36,73.5,73.13,73.49,62259.0,66.6833,66.8106,66.4743,66.8015,62259.0
2020-03-03 14:55:00,73.46,73.52,73.31,73.4,92724.0,66.7742,66.8288,66.6379,66.7197,92724.0
2020-03-03 15:00:00,73.44,73.7,73.3,73.7,53472.0,66.7561,66.9924,66.6288,66.9924,53472.0
2020-03-03 15:05:00,73.69,73.69,73.4,73.46,66612.0,66.9833,66.9833,66.7197,66.7742,66612.0
2020-03-03 15:10:00,73.48,73.87,73.44,73.78,74144.0,66.7924,67.1469,66.7561,67.0651,74144.0
2020-03-03 15:15:00,73.8,73.95,73.65,73.87,67174.0,67.0833,67.2196,66.9469,67.1469,67174.0
2020-03-03 15:20:00,73.87,73.9,73.44,73.45,89046.0,67.1469,67.1742,66.7561,66.7651,89046.0
2020-03-03 15:25:00,73.45,73.98,73.45,73.96,80224.0,66.7651,67.2469,66.7651,67.2287,80224.0
2020-03-03 15:30:00,73.96,73.96,73.42,73.57,239614.0,67.2287,67.2287,66.7379,66.8742,239614.0
2020-03-03 15:35:00,73.6,73.63,73.07,73.12,86920.0,66.9015,66.9288,66.4197,66.4652,86920.0
2020-03-03 15:40:00,73.14,73.67,73.07,73.62,106100.0,66.4834,66.9651,66.4197,66.9197,106100.0
2020-03-03 15:45:00,73.64,73.83,73.42,73.43,135140.0,66.9379,67.1106,66.7379,66.747,135140.0
2020-03-03 15:50:00,73.41,73.45,73.04,73.41,203364.0,66.7288,66.7651,66.3925,66.7288,203364.0
2020-03-03 15:55:00,73.39,73.65,73.13,73.17,161887.0,66.7106,66.9469,66.4743,66.5106,161887.0
2020-03-04 09:30:00,74.52,74.79,74.51,74.62,91849.0,67.7378,67.9832,67.7287,67.8287,91849.0
2020-03-04 09:35:00,74.63,74.64,74.16,74.3,117039.0,67.8377,67.8468,67.4105,67.5378,117039.0
2020-03-04 09:40:00,74.31,74.45,74.22,74.34,153327.0,67.5469,67.6741,67.4651,67.5741,153327.0
2020-03-04 09:45:00,74.34,74.4,74.17,74.18,89864.0,67.5741,67.6287,67.4196,67.4287,89864.0
2020-03-04 09:50:00,74.2,74.32,74.08,74.08,108785.0,67.4469,67.556,67.3378,67.3378,108785.0
2020-03-04 09:55:00,74.09,74.19,73.98,74.1,60719.0,67.3469,67.4378,67.2469,67.356,60719.0
2020-03-04 10:00:00,74.16,74.3,74.05,74.15,70091.0,67.4105,67.5378,67.3105,67.4014,70091.0
2020-03-04 10:05:00,74.15,74.36,73.99,74.26,115208.0,67.4014,67.5923,67.256,67.5014,115208.0
2020-03-04 10:10:00,74.27,74.46,74.2,74.45,29421.0,67.5105,67.6832,67.4469,67.6741,29421.0
2020-03-04 10:15:00,74.46,74.66,74.34,74.64,34181.0,67.6832,67.865,67.5741,67.8468,34181.0
2020-03-04 10:20:00,74.65,74.74,74.53,74.67,46059.0,67.8559,67.9377,67.7469,67.8741,46059.0
2020-03-04 10:25:00,74.68,74.76,74.58,74.64,73485.0,67.8832,67.9559,67.7923,67.8468,73485.0
2020-03-04 10:30:00,74.65,74.66,74.4,74.43,33615.0,67.8559,67.865,67.6287,67.656,33615.0
2020-03-04 10:35:00,74.41,74.52,74.24,74.33,134133.0,67.6378,67.7378,67.4832,67.5651,134133.0
2020-03-04 10:40:00,74.32,74.45,74.21,74.45,157887.0,67.556,67.6741,67.456,67.6741,157887.0
2020-03-04 10:45:00,74.44,74.47,74.26,74.33,24266.0,67.665,67.6923,67.5014,67.5651,24266.0
2020-03-04 10:50:00,74.43,74.46,74.28,74.28,32761.0,67.656,67.6832,67.5196,67.5196,32761.0
2020-03-04 10:55:00,74.29,74.36,74.2,74.28,22735.0,67.5287,67.5923,67.4469,67.5196,22735.0
2020-03-04 11:00:00,74.28,74.43,74.25,74.25,41325.0,67.5196,67.656,67.4923,67.4923,41325.0
2020-03-04 11:05:00,74.24,74.4,74.16,74.28,51691.0,67.4832,67.6287,67.4105,67.5196,51691.0
2020-03-04 11:10:00,74.26,74.43,74.26,74.41,61644.0,67.5014,67.656,67.5014,67.6378,61644.0
2020-03-04 11:15:00,74.41,74.44,74.29,74.4,26929.0,67.6378,67.665,67.5287,67.6287,26929.0
2020-03-04 11:20:00,74.42,74.44,74.22,74.41,105045.0,67.6469,67.665,67.4651,67.6378,105045.0
2020-03-04 11:25:00,74.45,74.53,74.36,74.53,36265.0,67.6741,67.7469,67.5923,67.7469,36265.0
2020-03-04 11:30:00,74.54,74.58,74.4,74.55,46339.0,67.7559,67.7923,67.6287,67.765,46339.0
2020-03-04 11:35:00,74.54,74.57,74.31,74.35,93189.0,67.7559,67.7832,67.5469,67.5832,93189.0
2020-03-04 11:40:00,74.33,74.38,74.18,74.38,83845.0,67.5651,67.6105,67.4287,67.6105,83845.0
2020-03-04 11:45:00,74.4,74.43,74.2,74.25,63294.0,67.6287,67.656,67.4469,67.4923,63294.0
2020-03-04 11:50:00,74.24,74.38,74.24,74.28,31638.0,67.4832,67.6105,67.4832,67.5196,31638.0
2020-03-04 11:55:00,74.27,74.46,74.23,74.33,49102.0,67.5105,67.6832,67.4742,67.5651,49102.0
2020-03-04 12:00:00,74.35,74.5,74.35,74.47,34108.0,67.5832,67.7196,67.5832,67.6923,34108.0
2020-03-04 12:05:00,74.51,74.51,74.4,74.47,7471.0,67.7287,67.7287,67.6287,67.6923,7471.0
2020-03-04 12:10:00,74.48,74.53,74.4,74.52,8978.0,67.7014,67.7469,67.6287,67.7378,8978.0
2020-03-04 12:15:00,74.52,74.59,74.46,74.47,11966.0,67.7378,67.8014,67.6832,67.6923,11966.0
2020-03-04 12:20:00,74.51,74.54,74.44,74.54,7454.0,67.7287,67.7559,67.665,67.7559,7454.0
2020-03-04 12:25:00,74.54,74.67,74.47,74.64,18408.0,67.7559,67.8741,67.6923,67.8468,18408.0
2020-03-04 12:30:00,74.63,74.68,74.59,74.64,23429.0,67.8377,67.8832,67.8014,67.8468,23429.0
2020-03-04 12:35:00,74.66,74.69,74.57,74.57,10981.0,67.865,67.8923,67.7832,67.7832,10981.0
2020-03-04 12:40:00,74.59,74.61,74.53,74.58,26629.0,67.8014,67.8196,67.7469,67.7923,26629.0
2020-03-04 12:45:00,74.59,74.75,74.56,74.75,27989.0,67.8014,67.9468,67.7741,67.9468,27989.0
2020-03-04 12:50:00,74.75,74.79,74.72,74.79,10198.0,67.9468,67.9832,67.9196,67.9832,10198.0
2020-03-04 12:55:00,74.8,74.92,74.77,74.92,21939.0,67.9923,68.1014,67.965,68.1014,21939.0
2020-03-04 13:00:00,74.91,75.0,74.91,75.0,8945.0,68.0923,68.1741,68.0923,68.1741,8945.0
2020-03-04 13:05:00,75.04,75.09,74.99,75.0,19435.0,68.2104,68.2559,68.165,68.1741,19435.0
2020-03-04 13:10:00,75.01,75.01,74.94,74.99,6109.0,68.1832,68.1832,68.1195,68.165,6109.0
2020-03-04 13:15:00,75.02,75.15,75.01,75.14,24327.0,68.1923,68.3104,68.1832,68.3013,24327.0
2020-03-04 13:20:00,75.15,75.2,75.15,75.18,14923.0,68.3104,68.3559,68.3104,68.3377,14923.0
2020-03-04 13:25:00,75.21,75.21,75.1,75.13,11140.0,68.365,68.365,68.265,68.2922,11140.0
2020-03-04 13:30:00,75.15,75.2,75.11,75.16,28850.0,68.3104,68.3559,68.2741,68.3195,28850.0
2020-03-04 13:35:00,75.19,75.2,75.04,75.06,35229.0,68.3468,68.3559,68.2104,68.2286,35229.0
2020-03-04 13:40:00,75.06,75.11,75.05,75.08,9089.0,68.2286,68.2741,68.2195,68.2468,9089.0
2020-03-04 13:45:00,75.05,75.12,75.04,75.11,7767.0,68.2195,68.2832,68.2104,68.2741,7767.0
2020-03-04 13:50:00,75.13,75.21,75.13,75.19,4501.0,68.2922,68.365,68.2922,68.3468,4501.0
2020-03-04 13:55:00,75.19,75.19,75.07,75.09,6437.0,68.3468,68.3468,68.2377,68.2559,6437.0
2020-03-04 14:00:00,75.16,75.16,74.98,75.03,16414.0,68.3195,68.3195,68.1559,68.2013,16414.0
2020-03-04 14:05:00,75.02,75.09,74.97,75.06,6293.0,68.1923,68.2559,68.1468,68.2286,6293.0
2020-03-04 14:10:00,75.05,75.11,75.03,75.06,3592.0,68.2195,68.2741,68.2013,68.2286,3592.0
2020-03-04 14:15:00,75.05,75.18,75.04,75.17,5864.0,68.2195,68.3377,68.2104,68.3286,5864.0
2020-03-04 14:20:00,75.12,75.19,75.11,75.13,17659.0,68.2832,68.3468,68.2741,68.2922,17659.0
2020-03-04 14:25:00,75.15,75.26,75.13,75.22,30663.0,68.3104,68.4104,68.2922,68.3741,30663.0
2020-03-04 14:30:00,75.27,75.29,75.22,75.26,33455.0,68.4195,68.4377,68.3741,68.4104,33455.0
2020-03-04 14:35:00,75.24,75.27,75.12,75.14,28527.0,68.3922,68.4195,68.2832,68.3013,28527.0
2020-03-04 14:40:00,75.19,75.24,75.13,75.17,13295.0,68.3468,68.3922,68.2922,68.3286,13295.0
2020-03-04 14:45:00,75.21,75.21,75.08,75.12,23543.0,68.365,68.365,68.2468,68.2832,23543.0
2020-03-04 14:50:00,75.19,75.21,75.05,75.11,70080.0,68.3468,68.365,68.2195,68.2741,70080.0
2020-03-04 14:55:00,75.09,75.22,75.09,75.16,12347.0,68.2559,68.3741,68.2559,68.3195,12347.0
2020-03-04 15:00:00,75.16,75.24,75.14,75.24,14659.0,68.3195,68.3922,68.3013,68.3922,14659.0
2020-03-04 15:05:00,75.24,75.29,75.13,75.19,75284.0,68.3922,68.4377,68.2922,68.3468,75284.0
2020-03-04 15:10:00,75.21,75.32,75.18,75.26,51645.0,68.365,68.465,68.3377,68.4104,51645.0
2020-03-04 15:15:00,75.26,75.3,75.23,75.27,17689.0,68.4104,68.4468,68.3831,68.4195,17689.0
2020-03-04 15:20:00,75.3,75.43,75.27,75.41,41714.0,68.4468,68.5649,68.4195,68.5468,41714.0
2020-03-04 15:25:00,75.45,75.51,75.44,75.51,29352.0,68.5831,68.6377,68.574,68.6377,29352.0
2020-03-04 15:30:00,75.52,75.65,75.52,75.65,58351.0,68.6467,68.7649,68.6467,68.7649,58351.0
2020-03-04 15:35:00,75.66,75.69,75.58,75.67,41198.0,68.774,68.8013,68.7013,68.7831,41198.0
2020-03-04 15:40:00,75.69,75.69,75.48,75.52,123195.0,68.8013,68.8013,68.6104,68.6467,123195.0
2020-03-04 15:45:00,75.52,75.59,75.41,75.48,95811.0,68.6467,68.7104,68.5468,68.6104,95811.0
2020-03-04 15:50:00,75.49,75.81,75.48,75.77,139511.0,68.6195,68.9104,68.6104,68.874,139511.0
2020-03-04 15:55:00,75.79,75.83,75.72,75.79,121889.0,68.8922,68.9285,68.8285,68.8922,121889.0
2020-03-05 09:30:00,73.99,74.3,73.99,74.3,132630.0,67.256,67.5378,67.256,67.5378,132630.0
2020-03-05 09:35:00,74.3,74.42,74.21,74.32,106390.0,67.5378,67.6469,67.456,67.556,106390.0
2020-03-05 09:40:00,74.33,74.37,74.23,74.35,69099.0,67.5651,67.6014,67.4742,67.5832,69099.0
2020-03-05 09:45:00,74.32,74.36,74.15,74.17,59427.0,67.556,67.5923,67.4014,67.4196,59427.0
2020-03-05 09:50:00,74.17,74.27,74.05,74.09,80438.0,67.4196,67.5105,67.3105,67.3469,80438.0
2020-03-05 09:55:00,74.1,74.12,73.94,74.07,47166.0,67.356,67.3742,67.2105,67.3287,47166.0
2020-03-05 10:00:00,74.08,74.16,74.02,74.03,26910.0,67.3378,67.4105,67.2833,67.2924,26910.0
2020-03-05 10:05:00,74.02,74.07,73.98,74.03,104835.0,67.2833,67.3287,67.2469,67.2924,104835.0
2020-03-05 10:10:00,74.03,74.29,74.03,74.27,25370.0,67.2924,67.5287,67.2924,67.5105,25370.0
2020-03-05 10:15:00,74.27,74.37,74.19,74.36,36264.0,67.5105,67.6014,67.4378,67.5923,36264.0
2020-03-05 10:20:00,74.36,74.51,74.3,74.39,81002.0,67.5923,67.7287,67.5378,67.6196,81002.0
2020-03-05 10:25:00,74.38,74.38,74.24,74.26,53895.0,67.6105,67.6105,67.4832,67.5014,53895.0
2020-03-05 10:30:00,74.23,74.34,74.23,74.28,64503.0,67.4742,67.5741,67.4742,67.5196,64503.0
2020-03-05 10:35:00,74.31,74.31,74.13,74.15,43877.0,67.5469,67.5469,67.3833,67.4014,43877.0
2020-03-05 10:40:00,74.14,74.3,74.14,74.17,17644.0,67.3923,67.5378,67.3923,67.4196,17644.0
2020-03-05 10:45:00,74.15,74.35,74.13,74.31,38019.0,67.4014,67.5832,67.3833,67.5469,38019.0
2020-03-05 10:50:00,74.31,74.45,74.26,74.44,21843.0,67.5469,67.6741,67.5014,67.665,21843.0
2020-03-05 10:55:00,74.44,74.44,74.31,74.31,8748.0,67.665,67.665,67.5469,67.5469,8748.0
2020-03-05 11:00:00,74.32,74.46,74.3,74.39,25533.0,67.556,67.6832,67.5378,67.6196,25533.0
2020-03-05 11:05:00,74.46,74.62,74.42,74.61,15692.0,67.6832,67.8287,67.6469,67.8196,15692.0
2020-03-05 11:10:00,74.59,74.72,74.54,74.71,10351.0,67.8014,67.9196,67.7559,67.9105,10351.0
2020-03-05 11:15:00,74.71,74.75,74.67,74.71,9756.0,67.9105,67.9468,67.8741,67.9105,9756.0
2020-03-05 11:20:00,74.71,74.72,74.57,74.57,11982.0,67.9105,67.9196,67.7832,67.7832,11982.0
2020-03-05 11:25:00,74.57,74.79,74.55,74.68,73623.0,67.7832,67.9832,67.765,67.8832,73623.0
2020-03-05 11:30:00,74.69,74.75,74.57,74.59,22696.0,67.8923,67.9468,67.7832,67.8014,22696.0
2020-03-05 11:35:00,74.55,74.55,74.41,74.42,85750.0,67.765,67.765,67.6378,67.6469,85750.0
2020-03-05 11:40:00,74.42,74.46,74.34,74.34,10715.0,67.6469,67.6832,67.5741,67.5741,10715.0
2020-03-05 11:45:00,74.34,74.45,74.31,74.41,16448.0,67.5741,67.6741,67.5469,67.6378,16448.0
2020-03-05 11:50:00,74.41,74.46,74.31,74.39,30259.0,67.6378,67.6832,67.5469,67.6196,30259.0
2020-03-05 11:55:00,74.36,74.36,74.2,74.24,32219.0,67.5923,67.5923,67.4469,67.4832,32219.0
2020-03-05 12:00:00,74.28,74.34,74.22,74.25,8477.0,67.5196,67.5741,67.4651,67.4923,8477.0
2020-03-05 12:05:00,74.24,74.24,74.06,74.1,12654.0,67.4832,67.4832,67.3196,67.356,12654.0
2020-03-05 12:10:00,74.07,74.18,74.05,74.11,17316.0,67.3287,67.4287,67.3105,67.3651,17316.0
2020-03-05 12:15:00,74.1,74.16,73.98,74.01,29372.0,67.356,67.4105,67.2469,67.2742,29372.0
2020-03-05 12:20:00,74.01,74.07,73.94,73.95,28858.0,67.2742,67.3287,67.2105,67.2196,28858.0
2020-03-05 12:25:00,73.96,74.02,73.9,74.01,15594.0,67.2287,67.2833,67.1742,67.2742,15594.0
2020-03-05 12:30:00,73.99,74.11,73.99,74.06,9256.0,67.256,67.3651,67.256,67.3196,9256.0
2020-03-05 12:35:00,74.08,74.09,73.84,73.84,32617.0,67.3378,67.3469,67.1196,67.1196,32617.0
2020-03-05 12:40:00,73.85,73.86,73.64,73.64,22268.0,67.1287,67.1378,66.9379,66.9379,22268.0
2020-03-05 12:45:00,73.61,73.74,73.53,73.74,41203.0,66.9106,67.0288,66.8379,67.0288,41203.0
2020-03-05 12:50:00,73.73,73.75,73.63,73.73,40440.0,67.0197,67.0378,66.9288,67.0197,40440.0
2020-03-05 12:55:00,73.72,73.72,73.61,73.62,35208.0,67.0106,67.0106,66.9106,66.9197,35208.0
2020-03-05 13:00:00,73.6,73.7,73.6,73.61,17581.0,66.9015,66.9924,66.9015,66.9106,17581.0
2020-03-05 13:05:00,73.66,73.68,73.51,73.53,17344.0,66.956,66.9742,66.8197,66.8379,17344.0
2020-03-05 13:10:00,73.54,73.63,73.45,73.5,21894.0,66.847,66.9288,66.7651,66.8106,21894.0
2020-03-05 13:15:00,73.49,73.55,73.43,73.46,31635.0,66.8015,66.856,66.747,66.7742,31635.0
2020-03-05 13:20:00,73.46,73.63,73.44,73.55,61717.0,66.7742,66.9288,66.7561,66.856,61717.0
2020-03-05 13:25:00,73.6,73.69,73.56,73.69,15735.0,66.9015,66.9833,66.8651,66.9833,15735.0
2020-03-05 13:30:00,73.71,73.82,73.65,73.79,34132.0,67.0015,67.1015,66.9469,67.0742,34132.0
2020-03-05 13:35:00,73.81,73.92,73.76,73.76,15437.0,67.0924,67.1924,67.0469,67.0469,15437.0
2020-03-05 13:40:00,73.73,73.77,73.65,73.65,14294.0,67.0197,67.056,66.9469,66.9469,14294.0
2020-03-05 13:45:00,73.66,73.87,73.66,73.86,10311.0,66.956,67.1469,66.956,67.1378,10311.0
2020-03-05 13:50:00,73.9,73.94,73.68,73.68,7373.0,67.1742,67.2105,66.9742,66.9742,7373.0
2020-03-05 13:55:00,73.67,73.82,73.67,73.8,29085.0,66.9651,67.1015,66.9651,67.0833,29085.0
2020-03-05 14:00:00,73.8,73.8,73.55,73.57,11808.0,67.0833,67.0833,66.856,66.8742,11808.0
2020-03-05 14:05:00,73.57,73.66,73.57,73.62,8963.0,66.8742,66.956,66.8742,66.9197,8963.0
2020-03-05 14:10:00,73.61,73.81,73.59,73.76,11379.0,66.9106,67.0924,66.8924,67.0469,11379.0
2020-03-05 14:15:00,73.76,73.76,73.53,73.57,144339.0,67.0469,67.0469,66.8379,66.8742,144339.0
2020-03-05 14:20:00,73.55,73.59,73.41,73.42,42635.0,66.856,66.8924,66.7288,66.7379,42635.0
2020-03-05 14:25:00,73.41,73.47,73.34,73.39,49545.0,66.7288,66.7833,66.6652,66.7106,49545.0
2020-03-05 14:30:00,73.4,73.53,73.39,73.44,73131.0,66.7197,66.8379,66.7106,66.7561,73131.0
2020-03-05 14:35:00,73.44,73.68,73.4,73.64,24872.0,66.7561,66.9742,66.7197,66.9379,24872.0
2020-03-05 14:40:00,73.63,73.69,73.56,73.56,15894.0,66.9288,66.9833,66.8651,66.8651,15894.0
2020-03-05 14:45:00,73.53,73.57,73.46,73.56,34071.0,66.8379,66.8742,66.7742,66.8651,34071.0
2020-03-05 14:50:00,73.57,73.62,73.42,73.42,22921.0,66.8742,66.9197,66.7379,66.7379,22921.0
2020-03-05 14:55:00,73.42,73.6,73.42,73.52,13028.0,66.7379,66.9015,66.7379,66.8288,13028.0
2020-03-05 15:00:00,73.52,73.52,73.38,73.4,40408.0,66.8288,66.8288,66.7015,66.7197,40408.0
2020-03-05 15:05:00,73.42,73.5,73.38,73.5,15968.0,66.7379,66.8106,66.7015,66.8106,15968.0
2020-03-05 15:10:00,73.53,73.53,73.22,73.27,17961.0,66.8379,66.8379,66.5561,66.6015,17961.0
2020-03-05 15:15:00,73.31,73.32,73.17,73.25,47303.0,66.6379,66.647,66.5106,66.5833,47303.0
2020-03-05 15:20:00,73.26,73.34,73.18,73.2,35982.0,66.5924,66.6652,66.5197,66.5379,35982.0
2020-03-05 15:25:00,73.19,73.32,73.12,73.25,36862.0,66.5288,66.647,66.4652,66.5833,36862.0
2020-03-05 15:30:00,73.24,73.68,73.19,73.59,42210.0,66.5743,66.9742,66.5288,66.8924,42210.0
2020-03-05 15:35:00,73.58,73.63,73.36,73.36,22027.0,66.8833,66.9288,66.6833,66.6833,22027.0
2020-03-05 15:40:00,73.39,73.49,73.24,73.44,26272.0,66.7106,66.8015,66.5743,66.7561,26272.0
2020-03-05 15:45:00,73.48,73.51,73.32,73.44,34546.0,66.7924,66.8197,66.647,66.7561,34546.0
2020-03-05 15:50:00,73.45,73.72,73.4,73.49,232734.0,66.7651,67.0106,66.7197,66.8015,232734.0
2020-03-05 15:55:00,73.51,73.74,73.41,73.6,133775.0,66.8197,67.0288,66.7288,66.9015,133775.0
2020-03-06 09:30:00,71.5,71.98,71.5,71.76,155728.0,64.9926,65.4289,64.9926,65.229,155728.0
2020-03-06 09:35:00,71.77,72.0,71.77,71.91,33044.0,65.238,65.4471,65.238,65.3653,33044.0
2020-03-06 09:40:00,71.91,71.93,71.73,71.82,41076.0,65.3653,65.3835,65.2017,65.2835,41076.0
2020-03-06 09:45:00,71.8,71.8,71.58,71.59,43875.0,65.2653,65.2653,65.0653,65.0744,43875.0
2020-03-06 09:50:00,71.57,71.62,71.39,71.54,39296.0,65.0562,65.1017,64.8926,65.029,39296.0
2020-03-06 09:55:00,71.54,71.8,71.5,71.72,72380.0,65.029,65.2653,64.9926,65.1926,72380.0
2020-03-06 10:00:00,71.78,71.89,71.76,71.85,20992.0,65.2471,65.3471,65.229,65.3108,20992.0
2020-03-06 10:05:00,71.87,71.95,71.63,71.68,79439.0,65.3289,65.4017,65.1108,65.1562,79439.0
2020-03-06 10:10:00,71.67,71.86,71.61,71.81,33884.0,65.1471,65.3199,65.0926,65.2744,33884.0
2020-03-06 10:15:00,71.79,71.97,71.79,71.83,26270.0,65.2562,65.4198,65.2562,65.2926,26270.0
2020-03-06 10:20:00,71.8,71.91,71.76,71.88,53870.0,65.2653,65.3653,65.229,65.338,53870.0
2020-03-06 10:25:00,71.88,72.31,71.88,72.28,71825.0,65.338,65.7289,65.338,65.7016,71825.0
2020-03-06 10:30:00,72.27,72.45,72.16,72.16,135288.0,65.6925,65.8562,65.5925,65.5925,135288.0
2020-03-06 10:35:00,72.16,72.4,72.04,72.38,71550.0,65.5925,65.8107,65.4835,65.7925,71550.0
2020-03-06 10:40:00,72.37,72.57,72.27,72.45,65179.0,65.7834,65.9652,65.6925,65.8562,65179.0
2020-03-06 10:45:00,72.47,72.57,72.37,72.56,53269.0,65.8743,65.9652,65.7834,65.9561,53269.0
2020-03-06 10:50:00,72.57,72.6,72.44,72.52,103747.0,65.9652,65.9925,65.8471,65.9198,103747.0
2020-03-06 10:55:00,72.5,72.53,72.26,72.43,46958.0,65.9016,65.9289,65.6834,65.838,46958.0
2020-03-06 11:00:00,72.45,72.49,72.21,72.21,45435.0,65.8562,65.8925,65.638,65.638,45435.0
2020-03-06 11:05:00,72.23,72.28,72.1,72.13,18209.0,65.6562,65.7016,65.538,65.5653,18209.0
2020-03-06 11:10:00,72.09,72.2,71.97,71.99,47316.0,65.5289,65.6289,65.4198,65.438,47316.0
2020-03-06 11:15:00,72.01,72.13,71.97,72.02,24610.0,65.4562,65.5653,65.4198,65.4653,24610.0
2020-03-06 11:20:00,72.02,72.08,71.95,71.97,30927.0,65.4653,65.5198,65.4017,65.4198,30927.0
2020-03-06 11:25:00,71.97,72.14,71.94,72.02,29126.0,65.4198,65.5744,65.3926,65.4653,29126.0
2020-03-06 11:30:00,72.03,72.22,72.02,72.12,40269.0,65.4744,65.6471,65.4653,65.5562,40269.0
2020-03-06 11:35:00,72.09,72.16,72.02,72.16,36921.0,65.5289,65.5925,65.4653,65.5925,36921.0
2020-03-06 11:40:00,72.15,72.15,71.87,71.89,35581.0,65.5835,65.5835,65.3289,65.3471,35581.0
2020-03-06 11:45:00,71.94,71.94,71.8,71.8,25045.0,65.3926,65.3926,65.2653,65.2653,25045.0
2020-03-06 11:50:00,71.8,72.0,71.8,71.98,24322.0,65.2653,65.4471,65.2653,65.4289,24322.0
2020-03-06 11:55:00,71.96,72.01,71.88,71.95,21259.0,65.4108,65.4562,65.338,65.4017,21259.0
2020-03-06 12:00:00,71.95,71.98,71.74,71.74,17750.0,65.4017,65.4289,65.2108,65.2108,17750.0
2020-03-06 12:05:00,71.73,71.77,71.7,71.71,14819.0,65.2017,65.238,65.1744,65.1835,14819.0
2020-03-06 12:10:00,71.68,71.75,71.63,71.72,40635.0,65.1562,65.2199,65.1108,65.1926,40635.0
2020-03-06 12:15:00,71.71,71.8,71.6,71.62,31098.0,65.1835,65.2653,65.0835,65.1017,31098.0
2020-03-06 12:20:00,71.61,71.79,71.6,71.68,44673.0,65.0926,65.2562,65.0835,65.1562,44673.0
2020-03-06 12:25:00,71.67,71.7,71.6,71.62,36364.0,65.1471,65.1744,65.0835,65.1017,36364.0
2020-03-06 12:30:00,71.64,71.89,71.59,71.88,15797.0,65.1199,65.3471,65.0744,65.338,15797.0
2020-03-06 12:35:00,71.89,72.09,71.81,71.98,42048.0,65.3471,65.5289,65.2744,65.4289,42048.0
2020-03-06 12:40:00,71.97,72.07,71.93,72.06,22902.0,65.4198,65.5107,65.3835,65.5017,22902.0
2020-03-06 12:45:00,72.07,72.15,71.96,71.97,32664.0,65.5107,65.5835,65.4108,65.4198,32664.0
2020-03-06 12:50:00,71.96,72.0,71.85,71.87,13406.0,65.4108,65.4471,65.3108,65.3289,13406.0
2020-03-06 12:55:00,71.9,71.94,71.84,71.86,13170.0,65.3562,65.3926,65.3017,65.3199,13170.0
2020-03-06 13:00:00,71.88,72.01,71.85,71.96,35034.0,65.338,65.4562,65.3108,65.4108,35034.0
2020-03-06 13:05:00,71.97,72.09,71.96,71.99,20433.0,65.4198,65.5289,65.4108,65.438,20433.0
2020-03-06 13:10:00,72.03,72.05,71.87,71.9,42210.0,65.4744,65.4926,65.3289,65.3562,42210.0
2020-03-06 13:15:00,71.91,72.04,71.91,71.96,18618.0,65.3653,65.4835,65.3653,65.4108,18618.0
2020-03-06 13:20:00,71.99,72.27,71.99,72.22,58450.0,65.438,65.6925,65.438,65.6471,58450.0
2020-03-06 13:25:00,72.21,72.21,72.04,72.06,19256.0,65.638,65.638,65.4835,65.5017,19256.0
2020-03-06 13:30:00,72.07,72.15,71.97,71.99,31605.0,65.5107,65.5835,65.4198,65.438,31605.0
2020-03-06 13:35:00,71.99,72.12,71.9,72.08,51300.0,65.438,65.5562,65.3562,65.5198,51300.0
2020-03-06 13:40:00,72.08,72.16,71.97,71.99,70243.0,65.5198,65.5925,65.4198,65.438,70243.0
2020-03-06 13:45:00,71.98,72.0,71.79,71.84,51291.0,65.4289,65.4471,65.2562,65.3017,51291.0
2020-03-06 13:50:00,71.82,71.89,71.67,71.67,81153.0,65.2835,65.3471,65.1471,65.1471,81153.0
2020-03-06 13:55:00,71.73,71.76,71.67,71.7,28206.0,65.2017,65.229,65.1471,65.1744,28206.0
2020-03-06 14:00:00,71.7,71.7,71.58,71.65,31018.0,65.1744,65.1744,65.0653,65.129,31018.0
2020-03-06 14:05:00,71.65,71.71,71.54,71.59,83611.0,65.129,65.1835,65.029,65.0744,83611.0
2020-03-06 14:10:00,71.58,71.67,71.55,71.6,28486.0,65.0653,65.1471,65.0381,65.0835,28486.0
2020-03-06 14:15:00,71.59,71.65,71.54,71.57,22427.0,65.0744,65.129,65.029,65.0562,22427.0
2020-03-06 14:20:00,71.56,71.68,71.51,71.63,41863.0,65.0472,65.1562,65.0017,65.1108,41863.0
2020-03-06 14:25:00,71.64,71.77,71.64,71.66,27936.0,65.1199,65.238,65.1199,65.1381,27936.0
2020-03-06 14:30:00,71.67,71.72,71.48,71.48,20771.0,65.1471,65.1926,64.9744,64.9744,20771.0
2020-03-06 14:35:00,71.49,71.51,71.35,71.37,30993.0,64.9835,65.0017,64.8563,64.8744,30993.0
2020-03-06 14:40:00,71.39,71.41,71.29,71.34,33859.0,64.8926,64.9108,64.8017,64.8472,33859.0
2020-03-06 14:45:00,71.34,71.46,71.21,71.22,32866.0,64.8472,64.9563,64.729,64.7381,32866.0
2020-03-06 14:50:00,71.22,71.26,71.16,71.22,29452.0,64.7381,64.7745,64.6836,64.7381,29452.0
2020-03-06 14:55:00,71.25,71.36,71.23,71.23,49576.0,64.7654,64.8654,64.7472,64.7472,49576.0
2020-03-06 15:00:00,71.23,71.29,71.13,71.17,28090.0,64.7472,64.8017,64.6563,64.6927,28090.0
2020-03-06 15:05:00,71.17,71.2,71.07,71.1,43096.0,64.6927,64.7199,64.6018,64.629,43096.0
2020-03-06 15:10:00,71.1,71.41,71.09,71.22,41076.0,64.629,64.9108,64.6199,64.7381,41076.0
2020-03-06 15:15:00,71.22,71.55,71.22,71.54,60639.0,64.7381,65.0381,64.7381,65.029,60639.0
2020-03-06 15:20:00,71.54,71.59,71.41,71.59,209360.0,65.029,65.0744,64.9108,65.0744,209360.0
2020-03-06 15:25:00,71.59,71.64,71.41,71.42,255810.0,65.0744,65.1199,64.9108,64.9199,255810.0
2020-03-06 15:30:00,71.42,71.9,71.35,71.84,250778.0,64.9199,65.3562,64.8563,65.3017,250778.0
2020-03-06 15:35:00,71.83,72.01,71.58,71.6,111933.0,65.2926,65.4562,65.0653,65.0835,111933.0
2020-03-06 15:40:00,71.62,71.94,71.58,71.92,134686.0,65.1017,65.3926,65.0653,65.3744,134686.0
2020-03-06 15:45:00,71.92,72.08,71.82,72.0,155131.0,65.3744,65.5198,65.2835,65.4471,155131.0
2020-03-06 15:50:00,72.0,72.43,72.0,72.29,132201.0,65.4471,65.838,65.4471,65.7107,132201.0
2020-03-06 15:55:00,72.29,72.56,72.26,72.3,195503.0,65.7107,65.9561,65.6834,65.7198,195503.0
2020-03-09 09:30:00,67.29,67.4,67.17,67.4,196437.0,61.1658,61.2658,61.0567,61.2658,196437.0
2020-03-09 09:35:00,67.4,67.4,67.4,67.4,0.0,61.2658,61.2658,61.2658,61.2658,0.0
2020-03-09 09:40:00,67.4,67.4,67.4,67.4,0.0,61.2658,61.2658,61.2658,61.2658,0.0
2020-03-09 09:45:00,67.3,67.3,66.89,66.89,116271.0,61.1749,61.1749,60.8022,60.8022,116271.0
2020-03-09 09:50:00,66.91,67.57,66.7,67.21,67113.0,60.8204,61.4203,60.6295,61.0931,67113.0
2020-03-09 09:55:00,67.46,68.07,67.21,67.85,59358.0,61.3203,61.8748,61.0931,61.6748,59358.0
2020-03-09 10:00:00,68.22,68.22,67.77,67.83,62434.0,62.0111,62.0111,61.6021,61.6566,62434.0
2020-03-09 10:05:00,67.83,68.47,67.72,68.44,52281.0,61.6566,62.2384,61.5566,62.2111,52281.0
2020-03-09 10:10:00,68.44,68.54,68.19,68.36,73339.0,62.2111,62.302,61.9839,62.1384,73339.0
2020-03-09 10:15:00,68.39,68.67,68.37,68.56,197783.0,62.1657,62.4202,62.1475,62.3202,197783.0
2020-03-09 10:20:00,68.55,68.59,68.17,68.23,251832.0,62.3111,62.3475,61.9657,62.0202,251832.0
2020-03-09 10:25:00,68.22,68.49,68.07,68.33,142129.0,62.0111,62.2566,61.8748,62.1111,142129.0
2020-03-09 10:30:00,68.37,68.46,68.25,68.27,49997.0,62.1475,62.2293,62.0384,62.0566,49997.0
2020-03-09 10:35:00,68.38,68.43,68.2,68.41,52482.0,62.1566,62.202,61.993,62.1838,52482.0
2020-03-09 10:40:00,68.41,68.46,68.21,68.22,97551.0,62.1838,62.2293,62.002,62.0111,97551.0
2020-03-09 10:45:00,68.24,68.29,68.05,68.05,114184.0,62.0293,62.0748,61.8566,61.8566,114184.0
2020-03-09 10:50:00,68.05,68.05,67.87,67.89,120303.0,61.8566,61.8566,61.693,61.7112,120303.0
2020-03-09 10:55:00,67.88,67.99,67.79,67.85,57793.0,61.7021,61.8021,61.6203,61.6748,57793.0
2020-03-09 11:00:00,67.84,67.9,67.71,67.78,159510.0,61.6657,61.7203,61.5476,61.6112,159510.0
2020-03-09 11:05:00,67.76,67.84,67.7,67.78,34804.0,61.593,61.6657,61.5385,61.6112,34804.0
2020-03-09 11:10:00,67.78,68.04,67.77,68.01,48161.0,61.6112,61.8475,61.6021,61.8203,48161.0
2020-03-09 11:15:00,67.99,68.33,67.96,68.27,72535.0,61.8021,62.1111,61.7748,62.0566,72535.0
2020-03-09 11:20:00,68.26,68.36,68.19,68.36,61159.0,62.0475,62.1384,61.9839,62.1384,61159.0
2020-03-09 11:25:00,68.39,68.43,68.16,68.23,108520.0,62.1657,62.202,61.9566,62.0202,108520.0
2020-03-09 11:30:00,68.22,68.3,68.05,68.29,78910.0,62.0111,62.0839,61.8566,62.0748,78910.0
2020-03-09 11:35:00,68.27,68.62,68.27,68.54,121123.0,62.0566,62.3747,62.0566,62.302,121123.0
2020-03-09 11:40:00,68.58,68.71,68.51,68.7,92868.0,62.3384,62.4565,62.2747,62.4475,92868.0
2020-03-09 11:45:00,68.69,68.85,68.63,68.84,84074.0,62.4384,62.5838,62.3838,62.5747,84074.0
2020-03-09 11:50:00,68.84,68.9,68.68,68.76,561429.0,62.5747,62.6292,62.4293,62.502,561429.0
2020-03-09 11:55:00,68.76,68.78,68.62,68.62,1174287.0,62.502,62.5202,62.3747,62.3747,1174287.0
2020-03-09 12:00:00,68.61,68.64,68.45,68.5,741470.0,62.3656,62.3929,62.2202,62.2657,741470.0
2020-03-09 12:05:00,68.5,68.88,68.49,68.84,825245.0,62.2657,62.6111,62.2566,62.5747,825245.0
2020-03-09 12:10:00,68.84,68.89,68.67,68.7,850294.0,62.5747,62.6202,62.4202,62.4475,850294.0
2020-03-09 12:15:00,68.7,68.8,68.47,68.5,363215.0,62.4475,62.5384,62.2384,62.2657,363215.0
2020-03-09 12:20:00,68.52,68.55,68.39,68.4,688800.0,62.2838,62.3111,62.1657,62.1748,688800.0
2020-03-09 12:25:00,68.39,68.39,68.19,68.2,274048.0,62.1657,62.1657,61.9839,61.993,274048.0
2020-03-09 12:30:00,68.21,68.28,68.0,68.0,45544.0,62.002,62.0657,61.8112,61.8112,45544.0
2020-03-09 12:35:00,68.04,68.08,67.83,68.08,22016.0,61.8475,61.8839,61.6566,61.8839,22016.0
2020-03-09 12:40:00,68.11,68.11,67.78,67.82,147036.0,61.9111,61.9111,61.6112,61.6475,147036.0
2020-03-09 12:45:00,67.86,67.9,67.69,67.73,164020.0,61.6839,61.7203,61.5294,61.5657,164020.0
2020-03-09 12:50:00,67.74,67.89,67.72,67.87,42303.0,61.5748,61.7112,61.5566,61.693,42303.0
2020-03-09 12:55:00,67.86,67.95,67.78,67.84,129910.0,61.6839,61.7657,61.6112,61.6657,129910.0
2020-03-09 13:00:00,67.85,68.05,67.78,67.79,43458.0,61.6748,61.8566,61.6112,61.6203,43458.0
2020-03-09 13:05:00,67.79,67.92,67.66,67.79,71212.0,61.6203,61.7384,61.5021,61.6203,71212.0
2020-03-09 13:10:00,67.79,68.02,67.78,68.0,268763.0,61.6203,61.8293,61.6112,61.8112,268763.0
2020-03-09 13:15:00,67.99,68.0,67.8,67.83,89887.0,61.8021,61.8112,61.6294,61.6566,89887.0
2020-03-09 13:20:00,67.81,67.84,67.64,67.74,141260.0,61.6385,61.6657,61.4839,61.5748,141260.0
2020-03-09 13:25:00,67.75,67.75,67.58,67.63,106511.0,61.5839,61.5839,61.4294,61.4748,106511.0
2020-03-09 13:30:00,67.63,67.63,67.4,67.41,81035.0,61.4748,61.4748,61.2658,61.2749,81035.0
2020-03-09 13:35:00,67.38,67.49,67.31,67.32,131798.0,61.2476,61.3476,61.184,61.193,131798.0
2020-03-09 13:40:00,67.32,67.39,67.02,67.08,48600.0,61.193,61.2567,60.9204,60.9749,48600.0
2020-03-09 13:45:00,67.08,67.33,67.06,67.27,372337.0,60.9749,61.2021,60.9567,61.1476,372337.0
2020-03-09 13:50:00,67.26,67.26,66.98,67.0,92154.0,61.1385,61.1385,60.884,60.9022,92154.0
2020-03-09 13:55:00,66.99,67.12,66.95,66.98,146936.0,60.8931,61.0113,60.8567,60.884,146936.0
2020-03-09 14:00:00,66.98,67.01,66.71,66.73,23153.0,60.884,60.9113,60.6386,60.6567,23153.0
2020-03-09 14:05:00,66.71,66.89,66.66,66.75,166598.0,60.6386,60.8022,60.5931,60.6749,166598.0
2020-03-09 14:10:00,66.71,66.97,66.71,66.97,40008.0,60.6386,60.8749,60.6386,60.8749,40008.0
2020-03-09 14:15:00,67.06,67.28,67.05,67.14,79734.0,60.9567,61.1567,60.9476,61.0294,79734.0
2020-03-09 14:20:00,67.18,67.28,67.04,67.07,29964.0,61.0658,61.1567,60.9385,60.9658,29964.0
2020-03-09 14:25:00,67.06,67.06,66.82,66.83,16392.0,60.9567,60.9567,60.7386,60.7476,16392.0
2020-03-09 14:30:00,66.79,66.9,66.73,66.81,17255.0,60.7113,60.8113,60.6567,60.7295,17255.0
2020-03-09 14:35:00,66.79,67.0,66.67,66.93,32021.0,60.7113,60.9022,60.6022,60.8385,32021.0
2020-03-09 14:40:00,66.98,66.99,66.55,66.64,124694.0,60.884,60.8931,60.4931,60.5749,124694.0
2020-03-09 14:45:00,66.6,66.93,66.58,66.69,102659.0,60.5386,60.8385,60.5204,60.6204,102659.0
2020-03-09 14:50:00,66.69,67.19,66.69,67.18,77679.0,60.6204,61.0749,60.6204,61.0658,77679.0
2020-03-09 14:55:00,67.17,67.39,67.14,67.2,272524.0,61.0567,61.2567,61.0294,61.084,272524.0
2020-03-09 15:00:00,67.21,67.52,67.03,67.4,353929.0,61.0931,61.3748,60.9294,61.2658,353929.0
2020-03-09 15:05:00,67.43,67.51,67.22,67.31,227942.0,61.293,61.3658,61.1022,61.184,227942.0
2020-03-09 15:10:00,67.31,67.31,67.06,67.09,164515.0,61.184,61.184,60.9567,60.984,164515.0
2020-03-09 15:15:00,67.09,67.37,67.05,67.17,145545.0,60.984,61.2385,60.9476,61.0567,145545.0
2020-03-09 15:20:00,67.17,67.49,67.07,67.44,165380.0,61.0567,61.3476,60.9658,61.3021,165380.0
2020-03-09 15:25:00,67.47,67.71,67.44,67.47,281657.0,61.3294,61.5476,61.3021,61.3294,281657.0
2020-03-09 15:30:00,67.48,67.5,67.23,67.27,306523.0,61.3385,61.3567,61.1112,61.1476,306523.0
2020-03-09 15:35:00,67.28,67.71,67.28,67.64,230729.0,61.1567,61.5476,61.1567,61.4839,230729.0
2020-03-09 15:40:00,67.65,67.73,67.51,67.57,162158.0,61.493,61.5657,61.3658,61.4203,162158.0
2020-03-09 15:45:00,67.55,67.71,67.38,67.54,221583.0,61.4021,61.5476,61.2476,61.393,221583.0
2020-03-09 15:50:00,67.52,67.54,67.25,67.42,207397.0,61.3748,61.393,61.1294,61.2839,207397.0
2020-03-09 15:55:00,67.41,67.41,66.75,66.82,272763.0,61.2749,61.2749,60.6749,60.7386,272763.0
2020-03-10 09:30:00,69.21,69.36,69.06,69.28,101277.0,62.911,63.0474,62.7747,62.9747,101277.0
2020-03-10 09:35:00,69.27,69.27,68.87,68.92,183870.0,62.9656,62.9656,62.602,62.6474,183870.0
2020-03-10 09:40:00,68.94,68.95,68.64,68.71,91185.0,62.6656,62.6747,62.3929,62.4565,91185.0
2020-03-10 09:45:00,68.7,68.78,68.55,68.7,38933.0,62.4475,62.5202,62.3111,62.4475,38933.0
2020-03-10 09:50:00,68.68,68.8,68.54,68.73,217318.0,62.4293,62.5384,62.302,62.4747,217318.0
2020-03-10 09:55:00,68.75,68.94,68.73,68.74,67532.0,62.4929,62.6656,62.4747,62.4838,67532.0
2020-03-10 10:00:00,68.77,68.93,68.68,68.92,19401.0,62.5111,62.6565,62.4293,62.6474,19401.0
2020-03-10 10:05:00,68.91,69.08,68.79,69.08,24706.0,62.6383,62.7929,62.5293,62.7929,24706.0
2020-03-10 10:10:00,69.06,69.19,69.06,69.13,34322.0,62.7747,62.8929,62.7747,62.8383,34322.0
2020-03-10 10:15:00,69.15,69.15,68.94,68.96,16744.0,62.8565,62.8565,62.6656,62.6838,16744.0
2020-03-10 10:20:00,69.06,69.17,68.9,68.91,78680.0,62.7747,62.8747,62.6292,62.6383,78680.0
2020-03-10 10:25:00,68.92,68.93,68.68,68.69,21447.0,62.6474,62.6565,62.4293,62.4384,21447.0
2020-03-10 10:30:00,68.7,68.72,68.52,68.58,54290.0,62.4475,62.4656,62.2838,62.3384,54290.0
2020-03-10 10:35:00,68.6,68.66,68.45,68.5,72547.0,62.3566,62.4111,62.2202,62.2657,72547.0
2020-03-10 10:40:00,68.5,68.53,68.33,68.38,42841.0,62.2657,62.2929,62.1111,62.1566,42841.0
2020-03-10 10:45:00,68.38,68.42,68.1,68.11,93574.0,62.1566,62.1929,61.9021,61.9111,93574.0
2020-03-10 10:50:00,68.11,68.18,67.86,67.86,46861.0,61.9111,61.9748,61.6839,61.6839,46861.0
2020-03-10 10:55:00,67.89,68.1,67.87,67.87,21333.0,61.7112,61.9021,61.693,61.693,21333.0
2020-03-10 11:00:00,67.85,68.0,67.76,67.89,30477.0,61.6748,61.8112,61.593,61.7112,30477.0
2020-03-10 11:05:00,67.87,68.17,67.86,68.14,58419.0,61.693,61.9657,61.6839,61.9384,58419.0
2020-03-10 11:10:00,68.12,68.14,67.78,67.79,45945.0,61.9202,61.9384,61.6112,61.6203,45945.0
2020-03-10 11:15:00,67.78,67.88,67.58,67.58,19200.0,61.6112,61.7021,61.4294,61.4294,19200.0
2020-03-10 11:20:00,67.62,67.63,67.28,67.3,15831.0,61.4657,61.4748,61.1567,61.1749,15831.0
2020-03-10 11:25:00,67.29,67.44,67.11,67.12,31863.0,61.1658,61.3021,61.0022,61.0113,31863.0
2020-03-10 11:30:00,67.15,67.19,66.97,67.02,48767.0,61.0385,61.0749,60.8749,60.9204,48767.0
2020-03-10 11:35:00,67.03,67.07,66.81,67.03,52152.0,60.9294,60.9658,60.7295,60.9294,52152.0
2020-03-10 11:40:00,67.05,67.39,66.88,67.39,115940.0,60.9476,61.2567,60.7931,61.2567,115940.0
2020-03-10 11:45:00,67.39,67.67,67.32,67.52,122984.0,61.2567,61.5112,61.193,61.3748,122984.0
2020-03-10 11:50:00,67.53,67.59,67.1,67.1,111252.0,61.3839,61.4385,60.9931,60.9931,111252.0
2020-03-10 11:55:00,67.14,67.35,67.01,67.18,47312.0,61.0294,61.2203,60.9113,61.0658,47312.0
2020-03-10 12:00:00,67.2,67.7,67.2,67.49,128708.0,61.084,61.5385,61.084,61.3476,128708.0
2020-03-10 12:05:00,67.5,67.59,67.41,67.54,131555.0,61.3567,61.4385,61.2749,61.393,131555.0
2020-03-10 12:10:00,67.59,67.98,67.59,67.92,141956.0,61.4385,61.793,61.4385,61.7384,141956.0
2020-03-10 12:15:00,67.93,68.08,67.88,67.96,103369.0,61.7475,61.8839,61.7021,61.7748,103369.0
2020-03-10 12:20:00,67.92,67.94,67.75,67.85,47737.0,61.7384,61.7566,61.5839,61.6748,47737.0
2020-03-10 12:25:00,67.82,67.87,67.53,67.53,69453.0,61.6475,61.693,61.3839,61.3839,69453.0
2020-03-10 12:30:00,67.49,67.51,67.15,67.25,18268.0,61.3476,61.3658,61.0385,61.1294,18268.0
2020-03-10 12:35:00,67.23,67.5,67.15,67.5,13249.0,61.1112,61.3567,61.0385,61.3567,13249.0
2020-03-10 12:40:00,67.41,67.68,67.23,67.68,32165.0,61.2749,61.5203,61.1112,61.5203,32165.0
2020-03-10 12:45:00,67.67,67.73,67.55,67.6,24138.0,61.5112,61.5657,61.4021,61.4476,24138.0
2020-03-10 12:50:00,67.59,67.79,67.46,67.79,10691.0,61.4385,61.6203,61.3203,61.6203,10691.0
2020-03-10 12:55:00,67.78,67.85,67.68,67.69,7153.0,61.6112,61.6748,61.5203,61.5294,7153.0
2020-03-10 13:00:00,67.68,67.69,67.41,67.53,177180.0,61.5203,61.5294,61.2749,61.3839,177180.0
2020-03-10 13:05:00,67.52,67.89,67.41,67.89,62891.0,61.3748,61.7112,61.2749,61.7112,62891.0
2020-03-10 13:10:00,67.91,67.96,67.72,67.95,67119.0,61.7294,61.7748,61.5566,61.7657,67119.0
2020-03-10 13:15:00,67.92,68.08,67.79,68.03,50835.0,61.7384,61.8839,61.6203,61.8384,50835.0
2020-03-10 13:20:00,68.09,68.19,67.99,68.03,17113.0,61.893,61.9839,61.8021,61.8384,17113.0
2020-03-10 13:25:00,68.03,68.05,67.81,67.91,18609.0,61.8384,61.8566,61.6385,61.7294,18609.0
2020-03-10 13:30:00,67.88,68.04,67.74,67.99,44204.0,61.7021,61.8475,61.5748,61.8021,44204.0
2020-03-10 13:35:00,68.02,68.02,67.65,67.71,29423.0,61.8293,61.8293,61.493,61.5476,29423.0
2020-03-10 13:40:00,67.79,67.82,67.62,67.7,24443.0,61.6203,61.6475,61.4657,61.5385,24443.0
2020-03-10 13:45:00,67.63,67.65,67.46,67.5,17271.0,61.4748,61.493,61.3203,61.3567,17271.0
2020-03-10 13:50:00,67.49,67.57,67.34,67.34,71368.0,61.3476,61.4203,61.2112,61.2112,71368.0
2020-03-10 13:55:00,67.37,67.47,67.29,67.42,14360.0,61.2385,61.3294,61.1658,61.2839,14360.0
2020-03-10 14:00:00,67.38,67.39,67.24,67.38,9105.0,61.2476,61.2567,61.1203,61.2476,9105.0
2020-03-10 14:05:00,67.27,67.59,67.24,67.54,87190.0,61.1476,61.4385,61.1203,61.393,87190.0
2020-03-10 14:10:00,67.57,67.79,67.48,67.79,145185.0,61.4203,61.6203,61.3385,61.6203,145185.0
2020-03-10 14:15:00,67.8,67.85,67.69,67.76,83190.0,61.6294,61.6748,61.5294,61.593,83190.0
2020-03-10 14:20:00,67.76,67.86,67.52,67.54,32896.0,61.593,61.6839,61.3748,61.393,32896.0
2020-03-10 14:25:00,67.52,67.9,67.5,67.83,222281.0,61.3748,61.7203,61.3567,61.6566,222281.0
2020-03-10 14:30:00,67.84,68.06,67.79,68.06,39742.0,61.6657,61.8657,61.6203,61.8657,39742.0
2020-03-10 14:35:00,68.05,68.18,68.04,68.07,28678.0,61.8566,61.9748,61.8475,61.8748,28678.0
2020-03-10 14:40:00,68.06,68.46,68.03,68.46,62185.0,61.8657,62.2293,61.8384,62.2293,62185.0
2020-03-10 14:45:00,68.47,68.83,68.4,68.8,69924.0,62.2384,62.5656,62.1748,62.5384,69924.0
2020-03-10 14:50:00,68.79,68.79,68.53,68.68,324260.0,62.5293,62.5293,62.2929,62.4293,324260.0
2020-03-10 14:55:00,68.71,68.74,68.42,68.55,62433.0,62.4565,62.4838,62.1929,62.3111,62433.0
2020-03-10 15:00:00,68.6,68.9,68.51,68.87,54767.0,62.3566,62.6292,62.2747,62.602,54767.0
2020-03-10 15:05:00,68.87,68.99,68.78,68.81,27395.0,62.602,62.7111,62.5202,62.5474,27395.0
2020-03-10 15:10:00,68.83,68.98,68.8,68.91,16595.0,62.5656,62.702,62.5384,62.6383,16595.0
2020-03-10 15:15:00,68.97,69.36,68.82,69.34,56945.0,62.6929,63.0474,62.5565,63.0292,56945.0
2020-03-10 15:20:00,69.31,69.46,69.23,69.31,61867.0,63.0019,63.1383,62.9292,63.0019,61867.0
2020-03-10 15:25:00,69.3,69.3,69.02,69.03,63508.0,62.9928,62.9928,62.7383,62.7474,63508.0
2020-03-10 15:30:00,69.01,69.18,68.8,68.95,189387.0,62.7292,62.8838,62.5384,62.6747,189387.0
2020-03-10 15:35:00,68.94,69.32,68.9,69.27,99922.0,62.6656,63.011,62.6292,62.9656,99922.0
2020-03-10 15:40:00,69.28,69.35,69.14,69.14,143658.0,62.9747,63.0383,62.8474,62.8474,143658.0
2020-03-10 15:45:00,69.17,69.5,69.17,69.46,192461.0,62.8747,63.1746,62.8747,63.1383,192461.0
2020-03-10 15:50:00,69.44,69.67,69.44,69.67,279892.0,63.1201,63.3292,63.1201,63.3292,279892.0
2020-03-10 15:55:00,69.68,69.78,69.56,69.76,319317.0,63.3383,63.4292,63.2292,63.411,319317.0
2020-03-11 09:30:00,67.92,68.11,67.72,68.05,283962.0,61.7384,61.9111,61.5566,61.8566,283962.0
2020-03-11 09:35:00,68.03,68.12,67.73,67.77,322897.0,61.8384,61.9202,61.5657,61.6021,322897.0
2020-03-11 09:40:00,67.76,67.99,67.55,67.78,280435.0,61.593,61.8021,61.4021,61.6112,280435.0
2020-03-11 09:45:00,67.76,67.91,67.68,67.7,101273.0,61.593,61.7294,61.5203,61.5385,101273.0
2020-03-11 09:50:00,67.65,67.91,67.59,67.8,162443.0,61.493,61.7294,61.4385,61.6294,162443.0
2020-03-11 09:55:00,67.77,67.92,67.66,67.85,61769.0,61.6021,61.7384,61.5021,61.6748,61769.0
2020-03-11 10:00:00,67.73,67.94,67.7,67.79,35954.0,61.5657,61.7566,61.5385,61.6203,35954.0
2020-03-11 10:05:00,67.8,68.02,67.73,67.96,70662.0,61.6294,61.8293,61.5657,61.7748,70662.0
2020-03-11 10:10:00,67.97,68.02,67.82,67.93,63295.0,61.7839,61.8293,61.6475,61.7475,63295.0
2020-03-11 10:15:00,67.91,67.94,67.81,67.87,31602.0,61.7294,61.7566,61.6385,61.693,31602.0
2020-03-11 10:20:00,67.87,67.9,67.62,67.65,82994.0,61.693,61.7203,61.4657,61.493,82994.0
2020-03-11 10:25:00,67.67,67.77,67.5,67.55,28935.0,61.5112,61.6021,61.3567,61.4021,28935.0
2020-03-11 10:30:00,67.53,67.69,67.43,67.69,113347.0,61.3839,61.5294,61.293,61.5294,113347.0
2020-03-11 10:35:00,67.66,67.66,67.4,67.5,43124.0,61.5021,61.5021,61.2658,61.3567,43124.0
2020-03-11 10:40:00,67.48,67.57,67.33,67.34,69073.0,61.3385,61.4203,61.2021,61.2112,69073.0
2020-03-11 10:45:00,67.37,67.62,67.24,67.28,124953.0,61.2385,61.4657,61.1203,61.1567,124953.0
2020-03-11 10:50:00,67.28,67.37,67.21,67.23,106487.0,61.1567,61.2385,61.0931,61.1112,106487.0
2020-03-11 10:55:00,67.24,67.43,67.12,67.35,148481.0,61.1203,61.293,61.0113,61.2203,148481.0
2020-03-11 11:00:00,67.36,67.55,67.32,67.32,84612.0,61.2294,61.4021,61.193,61.193,84612.0
2020-03-11 11:05:00,67.32,67.4,67.15,67.38,26865.0,61.193,61.2658,61.0385,61.2476,26865.0
2020-03-11 11:10:00,67.37,67.41,67.22,67.32,71234.0,61.2385,61.2749,61.1022,61.193,71234.0
2020-03-11 11:15:00,67.3,67.33,67.05,67.06,28371.0,61.1749,61.2021,60.9476,60.9567,28371.0
2020-03-11 11:20:00,67.09,67.12,66.89,66.89,44064.0,60.984,61.0113,60.8022,60.8022,44064.0
2020-03-11 11:25:00,66.89,67.02,66.88,66.95,39418.0,60.8022,60.9204,60.7931,60.8567,39418.0
2020-03-11 11:30:00,66.91,67.1,66.87,67.07,35551.0,60.8204,60.9931,60.784,60.9658,35551.0
2020-03-11 11:35:00,67.07,67.25,66.99,67.22,51923.0,60.9658,61.1294,60.8931,61.1022,51923.0
2020-03-11 11:40:00,67.24,67.27,67.05,67.05,94646.0,61.1203,61.1476,60.9476,60.9476,94646.0
2020-03-11 11:45:00,67.06,67.17,66.91,67.13,52275.0,60.9567,61.0567,60.8204,61.0203,52275.0
2020-03-11 11:50:00,67.17,67.23,67.01,67.03,63576.0,61.0567,61.1112,60.9113,60.9294,63576.0
2020-03-11 11:55:00,67.04,67.2,66.98,67.18,26315.0,60.9385,61.084,60.884,61.0658,26315.0
2020-03-11 12:00:00,67.17,67.26,66.99,67.25,18251.0,61.0567,61.1385,60.8931,61.1294,18251.0
2020-03-11 12:05:00,67.26,67.37,67.17,67.34,47307.0,61.1385,61.2385,61.0567,61.2112,47307.0
2020-03-11 12:10:00,67.37,67.52,67.36,67.46,19356.0,61.2385,61.3748,61.2294,61.3203,19356.0
2020-03-11 12:15:00,67.46,67.69,67.45,67.59,36003.0,61.3203,61.5294,61.3112,61.4385,36003.0
2020-03-11 12:20:00,67.6,67.67,67.39,67.4,38230.0,61.4476,61.5112,61.2567,61.2658,38230.0
2020-03-11 12:25:00,67.4,67.4,67.16,67.16,101019.0,61.2658,61.2658,61.0476,61.0476,101019.0
2020-03-11 12:30:00,67.17,67.24,67.02,67.1,116419.0,61.0567,61.1203,60.9204,60.9931,116419.0
2020-03-11 12:35:00,67.1,67.14,66.91,66.93,24623.0,60.9931,61.0294,60.8204,60.8385,24623.0
2020-03-11 12:40:00,66.91,66.98,66.73,66.8,110540.0,60.8204,60.884,60.6567,60.7204,110540.0
2020-03-11 12:45:00,66.81,66.9,66.7,66.74,118909.0,60.7295,60.8113,60.6295,60.6658,118909.0
2020-03-11 12:50:00,66.76,66.97,66.76,66.83,35756.0,60.684,60.8749,60.684,60.7476,35756.0
2020-03-11 12:55:00,66.78,66.88,66.67,66.85,58828.0,60.7022,60.7931,60.6022,60.7658,58828.0
2020-03-11 13:00:00,66.83,66.83,66.56,66.56,83078.0,60.7476,60.7476,60.5022,60.5022,83078.0
2020-03-11 13:05:00,66.58,66.67,66.52,66.54,40122.0,60.5204,60.6022,60.4659,60.484,40122.0
2020-03-11 13:10:00,66.56,66.66,66.53,66.57,84004.0,60.5022,60.5931,60.4749,60.5113,84004.0
2020-03-11 13:15:00,66.58,66.74,66.58,66.7,73937.0,60.5204,60.6658,60.5204,60.6295,73937.0
2020-03-11 13:20:00,66.7,66.82,66.65,66.66,59054.0,60.6295,60.7386,60.584,60.5931,59054.0
2020-03-11 13:25:00,66.66,66.92,66.64,66.88,243065.0,60.5931,60.8295,60.5749,60.7931,243065.0
2020-03-11 13:30:00,66.9,66.97,66.79,66.8,50157.0,60.8113,60.8749,60.7113,60.7204,50157.0
2020-03-11 13:35:00,66.8,66.81,66.69,66.69,10168.0,60.7204,60.7295,60.6204,60.6204,10168.0
2020-03-11 13:40:00,66.67,66.7,66.54,66.55,39657.0,60.6022,60.6295,60.484,60.4931,39657.0
2020-03-11 13:45:00,66.51,66.84,66.51,66.76,67122.0,60.4568,60.7567,60.4568,60.684,67122.0
2020-03-11 13:50:00,66.71,66.73,66.58,66.63,45790.0,60.6386,60.6567,60.5204,60.5658,45790.0
2020-03-11 13:55:00,66.66,66.86,66.65,66.75,80258.0,60.5931,60.7749,60.584,60.6749,80258.0
2020-03-11 14:00:00,66.76,66.83,66.52,66.53,133664.0,60.684,60.7476,60.4659,60.4749,133664.0
2020-03-11 14:05:00,66.55,66.71,66.38,66.42,165270.0,60.4931,60.6386,60.3386,60.375,165270.0
2020-03-11 14:10:00,66.43,66.46,66.36,66.36,44882.0,60.3841,60.4113,60.3204,60.3204,44882.0
2020-03-11 14:15:00,66.43,66.49,66.33,66.33,25386.0,60.3841,60.4386,60.2932,60.2932,25386.0
2020-03-11 14:20:00,66.31,66.38,66.2,66.28,76470.0,60.275,60.3386,60.175,60.2477,76470.0
2020-03-11 14:25:00,66.29,66.35,66.22,66.25,73495.0,60.2568,60.3113,60.1932,60.2204,73495.0
2020-03-11 14:30:00,66.28,66.52,66.23,66.27,64057.0,60.2477,60.4659,60.2023,60.2386,64057.0
2020-03-11 14:35:00,66.29,66.45,66.23,66.43,61194.0,60.2568,60.4022,60.2023,60.3841,61194.0
2020-03-11 14:40:00,66.42,66.63,66.3,66.31,126637.0,60.375,60.5658,60.2659,60.275,126637.0
2020-03-11 14:45:00,66.38,66.5,66.3,66.3,47684.0,60.3386,60.4477,60.2659,60.2659,47684.0
2020-03-11 14:50:00,66.35,66.45,66.15,66.24,83129.0,60.3113,60.4022,60.1295,60.2113,83129.0
2020-03-11 14:55:00,66.24,66.37,66.2,66.2,37516.0,60.2113,60.3295,60.175,60.175,37516.0
2020-03-11 15:00:00,66.19,66.27,65.97,65.97,65385.0,60.1659,60.2386,59.9659,59.9659,65385.0
2020-03-11 15:05:00,65.98,65.99,65.73,65.78,105153.0,59.975,59.9841,59.7478,59.7932,105153.0
2020-03-11 15:10:00,65.81,65.9,65.66,65.69,10591.0,59.8205,59.9023,59.6841,59.7114,10591.0
2020-03-11 15:15:00,65.67,65.93,65.67,65.8,58821.0,59.6932,59.9296,59.6932,59.8114,58821.0
2020-03-11 15:20:00,65.91,65.91,65.63,65.63,29766.0,59.9114,59.9114,59.6569,59.6569,29766.0
2020-03-11 15:25:00,65.66,66.04,65.65,66.0,125502.0,59.6841,60.0295,59.675,59.9932,125502.0
2020-03-11 15:30:00,66.0,66.51,65.93,66.4,218685.0,59.9932,60.4568,59.9296,60.3568,218685.0
2020-03-11 15:35:00,66.4,66.66,66.28,66.53,131480.0,60.3568,60.5931,60.2477,60.4749,131480.0
2020-03-11 15:40:00,66.53,66.7,66.42,66.46,366278.0,60.4749,60.6295,60.375,60.4113,366278.0
2020-03-11 15:45:00,66.49,66.66,66.33,66.55,127800.0,60.4386,60.5931,60.2932,60.4931,127800.0
2020-03-11 15:50:00,66.52,66.7,66.14,66.41,238711.0,60.4659,60.6295,60.1204,60.3659,238711.0
2020-03-11 15:55:00,66.4,66.51,66.26,66.29,115157.0,60.3568,60.4568,60.2295,60.2568,115157.0
2020-03-12 09:30:00,61.31,61.75,60.9,61.36,443542.0,55.73,56.13,55.3573,55.7755,443542.0
2020-03-12 09:35:00,61.39,61.41,61.35,61.4,3462.0,55.8028,55.8209,55.7664,55.8118,3462.0
2020-03-12 09:40:00,61.4,61.4,61.4,61.4,0.0,55.8118,55.8118,55.8118,55.8118,0.0
2020-03-12 09:45:00,61.4,61.4,61.4,61.4,0.0,55.8118,55.8118,55.8118,55.8118,0.0
2020-03-12 09:50:00,59.87,62.86,59.87,60.83,193019.0,54.4211,57.139,54.4211,55.2937,193019.0
2020-03-12 09:55:00,60.51,61.97,60.43,61.97,105272.0,55.0028,56.33,54.9301,56.33,105272.0
2020-03-12 10:00:00,61.97,61.97,60.88,60.88,132910.0,56.33,56.33,55.3392,55.3392,132910.0
2020-03-12 10:05:00,60.9,61.13,60.78,60.78,213021.0,55.3573,55.5664,55.2483,55.2483,213021.0
2020-03-12 10:10:00,60.86,61.2,60.85,60.99,58298.0,55.321,55.63,55.3119,55.4392,58298.0
2020-03-12 10:15:00,61.07,61.29,60.99,61.05,103106.0,55.5119,55.7119,55.4392,55.4937,103106.0
2020-03-12 10:20:00,61.12,61.12,60.9,61.08,44808.0,55.5573,55.5573,55.3573,55.521,44808.0
2020-03-12 10:25:00,61.1,61.4,61.05,61.15,16028.0,55.5391,55.8118,55.4937,55.5846,16028.0
2020-03-12 10:30:00,61.11,61.42,61.1,61.33,18919.0,55.5482,55.83,55.5391,55.7482,18919.0
2020-03-12 10:35:00,61.33,61.59,61.2,61.34,86816.0,55.7482,55.9846,55.63,55.7573,86816.0
2020-03-12 10:40:00,61.36,61.49,61.1,61.11,67668.0,55.7755,55.8937,55.5391,55.5482,67668.0
2020-03-12 10:45:00,61.11,61.3,61.07,61.14,101970.0,55.5482,55.7209,55.5119,55.5755,101970.0
2020-03-12 10:50:00,61.16,61.57,61.11,61.57,73603.0,55.5937,55.9664,55.5482,55.9664,73603.0
2020-03-12 10:55:00,61.54,61.54,61.39,61.44,22256.0,55.9391,55.9391,55.8028,55.8482,22256.0
2020-03-12 11:00:00,61.43,61.43,60.98,61.02,86791.0,55.8391,55.8391,55.4301,55.4664,86791.0
2020-03-12 11:05:00,61.01,61.03,60.78,60.8,116893.0,55.4573,55.4755,55.2483,55.2664,116893.0
2020-03-12 11:10:00,60.77,60.79,60.51,60.55,50611.0,55.2392,55.2574,55.0028,55.0392,50611.0
2020-03-12 11:15:00,60.52,60.75,60.48,60.57,71505.0,55.0119,55.221,54.9756,55.0574,71505.0
2020-03-12 11:20:00,60.55,60.74,60.47,60.73,64050.0,55.0392,55.2119,54.9665,55.2028,64050.0
2020-03-12 11:25:00,60.71,60.81,60.61,60.66,88314.0,55.1846,55.2755,55.0937,55.1392,88314.0
2020-03-12 11:30:00,60.66,60.8,60.51,60.55,68910.0,55.1392,55.2664,55.0028,55.0392,68910.0
2020-03-12 11:35:00,60.58,60.67,60.34,60.37,72641.0,55.0665,55.1483,54.8483,54.8756,72641.0
2020-03-12 11:40:00,60.44,60.44,60.19,60.27,45234.0,54.9392,54.9392,54.712,54.7847,45234.0
2020-03-12 11:45:00,60.26,60.26,60.03,60.03,48049.0,54.7756,54.7756,54.5665,54.5665,48049.0
2020-03-12 11:50:00,60.03,60.06,59.86,59.99,56520.0,54.5665,54.5938,54.412,54.5302,56520.0
2020-03-12 11:55:00,59.99,60.26,59.99,60.03,71381.0,54.5302,54.7756,54.5302,54.5665,71381.0
2020-03-12 12:00:00,60.04,60.06,59.88,59.89,66195.0,54.5756,54.5938,54.4302,54.4393,66195.0
2020-03-12 12:05:00,59.88,59.94,59.74,59.75,49984.0,54.4302,54.4847,54.3029,54.312,49984.0
2020-03-12 12:10:00,59.78,59.83,59.57,59.83,155092.0,54.3393,54.3847,54.1484,54.3847,155092.0
2020-03-12 12:15:00,59.78,60.01,59.7,59.81,42990.0,54.3393,54.5483,54.2666,54.3666,42990.0
2020-03-12 12:20:00,59.8,60.26,59.8,60.23,57606.0,54.3575,54.7756,54.3575,54.7483,57606.0
2020-03-12 12:25:00,60.23,60.37,60.14,60.23,19291.0,54.7483,54.8756,54.6665,54.7483,19291.0
2020-03-12 12:30:00,60.22,60.22,59.84,59.9,27123.0,54.7392,54.7392,54.3938,54.4484,27123.0
2020-03-12 12:35:00,59.9,60.0,59.76,59.96,118821.0,54.4484,54.5393,54.3211,54.5029,118821.0
2020-03-12 12:40:00,59.93,59.94,59.62,59.7,30663.0,54.4756,54.4847,54.1938,54.2666,30663.0
2020-03-12 12:45:00,59.63,59.88,59.57,59.61,88401.0,54.2029,54.4302,54.1484,54.1848,88401.0
2020-03-12 12:50:00,59.61,60.87,59.61,60.66,32876.0,54.1848,55.3301,54.1848,55.1392,32876.0
2020-03-12 12:55:00,60.7,61.89,60.65,61.57,81233.0,55.1756,56.2572,55.1301,55.9664,81233.0
2020-03-12 13:00:00,61.57,62.48,61.32,62.48,70283.0,55.9664,56.7935,55.7391,56.7935,70283.0
2020-03-12 13:05:00,62.55,63.0,62.26,62.52,67246.0,56.8572,57.2662,56.5936,56.8299,67246.0
2020-03-12 13:10:00,62.38,62.43,61.2,61.67,146274.0,56.7027,56.7481,55.63,56.0573,146274.0
2020-03-12 13:15:00,61.51,61.68,61.23,61.47,74969.0,55.9118,56.0664,55.6573,55.8755,74969.0
2020-03-12 13:20:00,61.47,61.62,61.34,61.54,19655.0,55.8755,56.0118,55.7573,55.9391,19655.0
2020-03-12 13:25:00,61.55,61.56,61.26,61.45,25898.0,55.9482,55.9573,55.6846,55.8573,25898.0
2020-03-12 13:30:00,61.37,61.69,61.24,61.35,46149.0,55.7846,56.0754,55.6664,55.7664,46149.0
2020-03-12 13:35:00,61.31,61.31,60.4,60.4,30398.0,55.73,55.73,54.9029,54.9029,30398.0
2020-03-12 13:40:00,60.44,60.68,60.26,60.49,23633.0,54.9392,55.1574,54.7756,54.9847,23633.0
2020-03-12 13:45:00,60.51,61.02,60.39,60.98,44461.0,55.0028,55.4664,54.8938,55.4301,44461.0
2020-03-12 13:50:00,60.98,61.18,60.68,60.74,18696.0,55.4301,55.6119,55.1574,55.2119,18696.0
2020-03-12 13:55:00,60.72,61.21,60.72,61.18,34760.0,55.1937,55.6391,55.1937,55.6119,34760.0
2020-03-12 14:00:00,61.2,61.31,60.68,61.02,86526.0,55.63,55.73,55.1574,55.4664,86526.0
2020-03-12 14:05:00,61.03,61.15,60.75,60.95,67768.0,55.4755,55.5846,55.221,55.4028,67768.0
2020-03-12 14:10:00,60.95,61.02,60.52,60.61,51269.0,55.4028,55.4664,55.0119,55.0937,51269.0
2020-03-12 14:15:00,60.6,60.71,60.44,60.49,70751.0,55.0847,55.1846,54.9392,54.9847,70751.0
2020-03-12 14:20:00,60.48,60.68,60.29,60.31,48461.0,54.9756,55.1574,54.8029,54.821,48461.0
2020-03-12 14:25:00,60.31,60.6,60.27,60.42,34407.0,54.821,55.0847,54.7847,54.921,34407.0
2020-03-12 14:30:00,60.43,60.6,60.27,60.38,73208.0,54.9301,55.0847,54.7847,54.8847,73208.0
2020-03-12 14:35:00,60.38,60.44,60.17,60.27,36388.0,54.8847,54.9392,54.6938,54.7847,36388.0
2020-03-12 14:40:00,60.24,60.55,60.19,60.41,82833.0,54.7574,55.0392,54.712,54.9119,82833.0
2020-03-12 14:45:00,60.43,60.86,60.37,60.86,36277.0,54.9301,55.321,54.8756,55.321,36277.0
2020-03-12 14:50:00,60.86,61.02,60.48,60.48,253718.0,55.321,55.4664,54.9756,54.9756,253718.0
2020-03-12 14:55:00,60.48,60.6,60.26,60.27,836209.0,54.9756,55.0847,54.7756,54.7847,836209.0
2020-03-12 15:00:00,60.3,60.4,60.26,60.39,232257.0,54.812,54.9029,54.7756,54.8938,232257.0
2020-03-12 15:05:00,60.38,60.58,60.21,60.58,547631.0,54.8847,55.0665,54.7301,55.0665,547631.0
2020-03-12 15:10:00,60.48,60.77,60.35,60.4,264170.0,54.9756,55.2392,54.8574,54.9029,264170.0
2020-03-12 15:15:00,60.41,60.41,60.11,60.17,285806.0,54.9119,54.9119,54.6392,54.6938,285806.0
2020-03-12 15:20:00,60.2,60.32,60.03,60.09,284104.0,54.7211,54.8301,54.5665,54.6211,284104.0
2020-03-12 15:25:00,60.1,60.24,60.04,60.07,549674.0,54.6302,54.7574,54.5756,54.6029,549674.0
2020-03-12 15:30:00,60.07,60.25,60.04,60.07,477045.0,54.6029,54.7665,54.5756,54.6029,477045.0
2020-03-12 15:35:00,60.07,60.26,59.96,60.11,437178.0,54.6029,54.7756,54.5029,54.6392,437178.0
2020-03-12 15:40:00,60.08,60.56,60.05,60.12,269312.0,54.612,55.0483,54.5847,54.6483,269312.0
2020-03-12 15:45:00,60.16,60.55,60.12,60.4,355311.0,54.6847,55.0392,54.6483,54.9029,355311.0
2020-03-12 15:50:00,60.4,60.77,60.36,60.37,362921.0,54.9029,55.2392,54.8665,54.8756,362921.0
2020-03-12 15:55:00,60.31,60.36,59.5,59.58,426377.0,54.821,54.8665,54.0848,54.1575,426377.0
2020-03-13 09:30:00,63.29,63.78,62.78,62.8,125706.0,57.5298,57.9752,57.0662,57.0844,125706.0
2020-03-13 09:35:00,62.76,62.94,62.31,62.36,96715.0,57.0481,57.2117,56.639,56.6845,96715.0
2020-03-13 09:40:00,62.22,62.33,61.89,62.23,86245.0,56.5572,56.6572,56.2572,56.5663,86245.0
2020-03-13 09:45:00,62.25,62.48,62.12,62.32,70809.0,56.5845,56.7935,56.4663,56.6481,70809.0
2020-03-13 09:50:00,62.28,62.3,61.68,61.69,49461.0,56.6118,56.6299,56.0664,56.0754,49461.0
2020-03-13 09:55:00,61.69,61.95,61.52,61.83,113283.0,56.0754,56.3118,55.9209,56.2027,113283.0
2020-03-13 10:00:00,61.79,62.2,61.61,62.15,98003.0,56.1663,56.539,56.0027,56.4936,98003.0
2020-03-13 10:05:00,62.14,62.21,61.97,62.04,78377.0,56.4845,56.5481,56.33,56.3936,78377.0
2020-03-13 10:10:00,62.0,62.24,61.86,61.96,114876.0,56.3572,56.5754,56.23,56.3209,114876.0
2020-03-13 10:15:00,61.91,62.64,61.91,62.58,77172.0,56.2754,56.939,56.2754,56.8844,77172.0
2020-03-13 10:20:00,62.59,62.83,62.48,62.66,76121.0,56.8935,57.1117,56.7935,56.9572,76121.0
2020-03-13 10:25:00,62.66,62.75,62.22,62.28,127974.0,56.9572,57.039,56.5572,56.6118,127974.0
2020-03-13 10:30:00,62.3,62.39,62.09,62.17,60559.0,56.6299,56.7117,56.439,56.5118,60559.0
2020-03-13 10:35:00,62.15,62.22,61.88,62.05,243183.0,56.4936,56.5572,56.2482,56.4027,243183.0
2020-03-13 10:40:00,61.98,62.03,61.71,61.82,80406.0,56.3391,56.3845,56.0936,56.1936,80406.0
2020-03-13 10:45:00,61.81,61.88,61.71,61.71,213400.0,56.1845,56.2482,56.0936,56.0936,213400.0
2020-03-13 10:50:00,61.75,61.86,61.55,61.59,213578.0,56.13,56.23,55.9482,55.9846,213578.0
2020-03-13 10:55:00,61.61,61.61,61.1,61.18,93782.0,56.0027,56.0027,55.5391,55.6119,93782.0
2020-03-13 11:00:00,61.21,61.54,61.19,61.47,43482.0,55.6391,55.9391,55.621,55.8755,43482.0
2020-03-13 11:05:00,61.4,61.54,61.31,61.53,78646.0,55.8118,55.9391,55.73,55.93,78646.0
2020-03-13 11:10:00,61.46,61.6,61.22,61.5,71467.0,55.8664,55.9936,55.6482,55.9027,71467.0
2020-03-13 11:15:00,61.52,61.57,61.17,61.31,123857.0,55.9209,55.9664,55.6028,55.73,123857.0
2020-03-13 11:20:00,61.29,61.42,61.09,61.09,385236.0,55.7119,55.83,55.5301,55.5301,385236.0
2020-03-13 11:25:00,61.07,61.16,60.64,60.64,44713.0,55.5119,55.5937,55.121,55.121,44713.0
2020-03-13 11:30:00,60.61,60.76,60.19,60.19,117261.0,55.0937,55.2301,54.712,54.712,117261.0
2020-03-13 11:35:00,60.17,60.68,60.17,60.32,191049.0,54.6938,55.1574,54.6938,54.8301,191049.0
2020-03-13 11:40:00,60.31,60.37,60.04,60.1,152805.0,54.821,54.8756,54.5756,54.6302,152805.0
2020-03-13 11:45:00,60.1,60.39,59.87,59.91,26645.0,54.6302,54.8938,54.4211,54.4575,26645.0
2020-03-13 11:50:00,59.88,60.22,59.85,60.22,28622.0,54.4302,54.7392,54.4029,54.7392,28622.0
2020-03-13 11:55:00,60.23,60.84,60.23,60.64,25952.0,54.7483,55.3028,54.7483,55.121,25952.0
2020-03-13 12:00:00,60.55,60.69,60.12,60.23,35768.0,55.0392,55.1665,54.6483,54.7483,35768.0
2020-03-13 12:05:00,60.29,60.53,60.13,60.41,81215.0,54.8029,55.021,54.6574,54.9119,81215.0
2020-03-13 12:10:00,60.32,60.55,60.32,60.48,43771.0,54.8301,55.0392,54.8301,54.9756,43771.0
2020-03-13 12:15:00,60.44,60.67,60.35,60.55,46024.0,54.9392,55.1483,54.8574,55.0392,46024.0
2020-03-13 12:20:00,60.57,60.7,60.49,60.49,57802.0,55.0574,55.1756,54.9847,54.9847,57802.0
2020-03-13 12:25:00,60.43,60.62,60.41,60.49,23706.0,54.9301,55.1028,54.9119,54.9847,23706.0
2020-03-13 12:30:00,60.41,61.1,60.41,60.9,137463.0,54.9119,55.5391,54.9119,55.3573,137463.0
2020-03-13 12:35:00,61.02,61.02,60.78,60.96,28382.0,55.4664,55.4664,55.2483,55.4119,28382.0
2020-03-13 12:40:00,60.95,61.32,60.93,61.32,48345.0,55.4028,55.7391,55.3846,55.7391,48345.0
2020-03-13 12:45:00,61.32,61.44,61.25,61.36,30520.0,55.7391,55.8482,55.6755,55.7755,30520.0
2020-03-13 12:50:00,61.34,61.62,61.33,61.48,18424.0,55.7573,56.0118,55.7482,55.8846,18424.0
2020-03-13 12:55:00,61.47,61.5,61.06,61.06,511884.0,55.8755,55.9027,55.5028,55.5028,511884.0
2020-03-13 13:00:00,61.04,61.35,61.03,61.06,459877.0,55.4846,55.7664,55.4755,55.5028,459877.0
2020-03-13 13:05:00,61.02,61.14,60.96,61.03,90071.0,55.4664,55.5755,55.4119,55.4755,90071.0
2020-03-13 13:10:00,61.0,61.31,60.96,61.31,129256.0,55.4482,55.73,55.4119,55.73,129256.0
2020-03-13 13:15:00,61.36,61.44,61.21,61.43,121312.0,55.7755,55.8482,55.6391,55.8391,121312.0
2020-03-13 13:20:00,61.45,61.71,61.45,61.71,18742.0,55.8573,56.0936,55.8573,56.0936,18742.0
2020-03-13 13:25:00,61.72,61.85,61.69,61.85,36100.0,56.1027,56.2209,56.0754,56.2209,36100.0
2020-03-13 13:30:00,61.9,61.98,61.74,61.74,40621.0,56.2663,56.3391,56.1209,56.1209,40621.0
2020-03-13 13:35:00,61.76,61.76,61.51,61.76,55668.0,56.1391,56.1391,55.9118,56.1391,55668.0
2020-03-13 13:40:00,61.75,62.02,61.74,61.87,89930.0,56.13,56.3754,56.1209,56.2391,89930.0
2020-03-13 13:45:00,61.9,62.07,61.9,62.06,42184.0,56.2663,56.4209,56.2663,56.4118,42184.0
2020-03-13 13:50:00,62.09,62.21,62.04,62.17,36546.0,56.439,56.5481,56.3936,56.5118,36546.0
2020-03-13 13:55:00,62.08,62.15,61.97,62.1,13720.0,56.43,56.4936,56.33,56.4481,13720.0
2020-03-13 14:00:00,62.11,62.11,61.75,61.83,196071.0,56.4572,56.4572,56.13,56.2027,196071.0
2020-03-13 14:05:00,61.85,61.94,61.32,61.58,163771.0,56.2209,56.3027,55.7391,55.9755,163771.0
2020-03-13 14:10:00,61.51,61.77,61.5,61.63,46192.0,55.9118,56.1482,55.9027,56.0209,46192.0
2020-03-13 14:15:00,61.62,61.79,61.59,61.59,100335.0,56.0118,56.1663,55.9846,55.9846,100335.0
2020-03-13 14:20:00,61.59,61.71,61.44,61.64,18612.0,55.9846,56.0936,55.8482,56.03,18612.0
2020-03-13 14:25:00,61.6,61.6,61.33,61.37,139513.0,55.9936,55.9936,55.7482,55.7846,139513.0
2020-03-13 14:30:00,61.37,61.4,61.15,61.36,103460.0,55.7846,55.8118,55.5846,55.7755,103460.0
2020-03-13 14:35:00,61.42,61.42,61.06,61.09,69427.0,55.83,55.83,55.5028,55.5301,69427.0
2020-03-13 14:40:00,61.09,61.69,60.96,61.64,146449.0,55.5301,56.0754,55.4119,56.03,146449.0
2020-03-13 14:45:00,61.61,61.67,61.42,61.49,71973.0,56.0027,56.0573,55.83,55.8937,71973.0
2020-03-13 14:50:00,61.4,61.66,61.4,61.5,125613.0,55.8118,56.0482,55.8118,55.9027,125613.0
2020-03-13 14:55:00,61.53,61.68,61.47,61.65,26171.0,55.93,56.0664,55.8755,56.0391,26171.0
2020-03-13 15:00:00,61.6,61.97,61.59,61.89,101096.0,55.9936,56.33,55.9846,56.2572,101096.0
2020-03-13 15:05:00,61.94,62.07,61.8,61.87,234479.0,56.3027,56.4209,56.1754,56.2391,234479.0
2020-03-13 15:10:00,61.87,62.02,61.62,61.91,558737.0,56.2391,56.3754,56.0118,56.2754,558737.0
2020-03-13 15:15:00,61.88,62.05,61.85,61.97,362658.0,56.2482,56.4027,56.2209,56.33,362658.0
2020-03-13 15:20:00,61.95,62.26,61.87,62.1,155784.0,56.3118,56.5936,56.2391,56.4481,155784.0
2020-03-13 15:25:00,62.11,62.29,62.03,62.19,432168.0,56.4572,56.6208,56.3845,56.5299,432168.0
2020-03-13 15:30:00,62.22,62.37,61.1,61.46,211709.0,56.5572,56.6936,55.5391,55.8664,211709.0
2020-03-13 15:35:00,61.49,62.26,61.33,62.13,199633.0,55.8937,56.5936,55.7482,56.4754,199633.0
2020-03-13 15:40:00,62.1,62.6,61.95,62.54,101107.0,56.4481,56.9026,56.3118,56.8481,101107.0
2020-03-13 15:45:00,62.53,63.2,62.53,63.09,206970.0,56.839,57.448,56.839,57.348,206970.0
2020-03-13 15:50:00,63.05,63.82,63.05,63.82,247306.0,57.3117,58.0116,57.3117,58.0116,247306.0
2020-03-13 15:55:00,63.84,64.51,63.52,64.33,271096.0,58.0298,58.6388,57.7389,58.4752,271096.0
2020-03-16 09:30:00,59.1,59.1,59.1,59.1,0.0,53.7212,53.7212,53.7212,53.7212,0.0
2020-03-16 09:35:00,59.1,59.1,59.1,59.1,0.0,53.7212,53.7212,53.7212,53.7212,0.0
2020-03-16 09:40:00,59.1,59.1,59.1,59.1,0.0,53.7212,53.7212,53.7212,53.7212,0.0
2020-03-16 09:45:00,53.8,57.23,53.8,57.06,109201.0,48.9035,52.0214,48.9035,51.8668,109201.0
2020-03-16 09:50:00,57.08,57.99,57.08,57.99,12550.0,51.885,52.7122,51.885,52.7122,12550.0
2020-03-16 09:55:00,58.0,58.35,57.96,58.03,19023.0,52.7213,53.0394,52.6849,52.7486,19023.0
2020-03-16 10:00:00,57.98,58.04,57.38,57.38,45521.0,52.7031,52.7576,52.1577,52.1577,45521.0
2020-03-16 10:05:00,57.45,58.07,57.37,58.0,127269.0,52.2213,52.7849,52.1486,52.7213,127269.0
2020-03-16 10:10:00,58.0,58.19,57.78,57.85,214630.0,52.7213,52.894,52.5213,52.5849,214630.0
2020-03-16 10:15:00,57.85,57.9,57.57,57.64,254981.0,52.5849,52.6304,52.3304,52.394,254981.0
2020-03-16 10:20:00,57.67,58.03,57.52,57.94,108023.0,52.4213,52.7486,52.285,52.6667,108023.0
2020-03-16 10:25:00,58.0,58.43,57.92,58.0,66016.0,52.7213,53.1121,52.6486,52.7213,66016.0
2020-03-16 10:30:00,58.06,58.76,58.06,58.76,28673.0,52.7758,53.4121,52.7758,53.4121,28673.0
2020-03-16 10:35:00,58.79,59.14,58.57,59.14,57753.0,53.4394,53.7575,53.2394,53.7575,57753.0
2020-03-16 10:40:00,59.15,59.2,58.83,59.1,37216.0,53.7666,53.8121,53.4757,53.7212,37216.0
2020-03-16 10:45:00,59.11,59.47,59.05,59.12,37384.0,53.7303,54.0575,53.6757,53.7394,37384.0
2020-03-16 10:50:00,59.14,59.18,58.66,59.0,70996.0,53.7575,53.7939,53.3212,53.6303,70996.0
2020-03-16 10:55:00,59.11,59.21,58.72,59.06,93445.0,53.7303,53.8212,53.3758,53.6848,93445.0
2020-03-16 11:00:00,59.04,59.06,58.74,58.91,84785.0,53.6666,53.6848,53.3939,53.5485,84785.0
2020-03-16 11:05:00,58.9,59.36,58.82,59.35,105892.0,53.5394,53.9575,53.4667,53.9484,105892.0
2020-03-16 11:10:00,59.37,59.78,59.37,59.61,40995.0,53.9666,54.3393,53.9666,54.1848,40995.0
2020-03-16 11:15:00,59.6,60.05,59.6,60.0,48296.0,54.1757,54.5847,54.1757,54.5393,48296.0
2020-03-16 11:20:00,60.02,60.3,60.02,60.27,25522.0,54.5574,54.812,54.5574,54.7847,25522.0
2020-03-16 11:25:00,60.33,60.33,60.01,60.19,120683.0,54.8392,54.8392,54.5483,54.712,120683.0
2020-03-16 11:30:00,60.19,60.34,59.51,59.55,209942.0,54.712,54.8483,54.0939,54.1302,209942.0
2020-03-16 11:35:00,59.5,60.1,59.5,59.93,33292.0,54.0848,54.6302,54.0848,54.4756,33292.0
2020-03-16 11:40:00,59.89,59.89,59.29,59.4,65013.0,54.4393,54.4393,53.8939,53.9939,65013.0
2020-03-16 11:45:00,59.39,59.52,59.28,59.52,25102.0,53.9848,54.1029,53.8848,54.1029,25102.0
2020-03-16 11:50:00,59.57,59.66,59.38,59.44,39187.0,54.1484,54.2302,53.9757,54.0302,39187.0
2020-03-16 11:55:00,59.55,59.77,59.32,59.77,82659.0,54.1302,54.3302,53.9211,54.3302,82659.0
2020-03-16 12:00:00,59.74,60.01,59.61,59.98,7946.0,54.3029,54.5483,54.1848,54.5211,7946.0
2020-03-16 12:05:00,59.93,59.99,59.72,59.78,59857.0,54.4756,54.5302,54.2847,54.3393,59857.0
2020-03-16 12:10:00,59.74,59.92,59.54,59.54,55758.0,54.3029,54.4665,54.1211,54.1211,55758.0
2020-03-16 12:15:00,59.56,59.7,59.19,59.24,266771.0,54.1393,54.2666,53.803,53.8484,266771.0
2020-03-16 12:20:00,59.27,59.29,59.04,59.08,14963.0,53.8757,53.8939,53.6666,53.703,14963.0
2020-03-16 12:25:00,59.11,59.5,59.05,59.27,62445.0,53.7303,54.0848,53.6757,53.8757,62445.0
2020-03-16 12:30:00,59.29,59.4,59.16,59.27,66783.0,53.8939,53.9939,53.7757,53.8757,66783.0
2020-03-16 12:35:00,59.26,59.68,59.19,59.28,136111.0,53.8666,54.2484,53.803,53.8848,136111.0
2020-03-16 12:40:00,59.33,59.43,59.2,59.39,128151.0,53.9302,54.0211,53.8121,53.9848,128151.0
2020-03-16 12:45:00,59.28,59.37,59.01,59.01,97472.0,53.8848,53.9666,53.6394,53.6394,97472.0
2020-03-16 12:50:00,59.02,59.02,58.68,58.69,36779.0,53.6485,53.6485,53.3394,53.3485,36779.0
2020-03-16 12:55:00,58.69,58.91,58.6,58.79,89737.0,53.3485,53.5485,53.2667,53.4394,89737.0
2020-03-16 13:00:00,58.75,59.05,58.72,58.96,47063.0,53.403,53.6757,53.3758,53.5939,47063.0
2020-03-16 13:05:00,58.94,58.94,58.61,58.71,432238.0,53.5757,53.5757,53.2758,53.3667,432238.0
2020-03-16 13:10:00,58.76,59.29,58.76,59.17,29495.0,53.4121,53.8939,53.4121,53.7848,29495.0
2020-03-16 13:15:00,59.07,59.07,58.8,58.84,33151.0,53.6939,53.6939,53.4485,53.4848,33151.0
2020-03-16 13:20:00,58.82,58.92,58.63,58.92,141298.0,53.4667,53.5576,53.2939,53.5576,141298.0
2020-03-16 13:25:00,58.94,58.94,58.69,58.86,81259.0,53.5757,53.5757,53.3485,53.503,81259.0
2020-03-16 13:30:00,58.75,58.75,58.37,58.42,80580.0,53.403,53.403,53.0576,53.1031,80580.0
2020-03-16 13:35:00,58.42,58.56,58.2,58.39,139727.0,53.1031,53.2303,52.9031,53.0758,139727.0
2020-03-16 13:40:00,58.44,58.44,58.19,58.25,170207.0,53.1212,53.1212,52.894,52.9485,170207.0
2020-03-16 13:45:00,58.3,58.48,58.3,58.32,40863.0,52.994,53.1576,52.994,53.0122,40863.0
2020-03-16 13:50:00,58.36,58.51,58.2,58.2,60656.0,53.0485,53.1849,52.9031,52.9031,60656.0
2020-03-16 13:55:00,58.19,58.45,58.18,58.25,67506.0,52.894,53.1303,52.8849,52.9485,67506.0
2020-03-16 14:00:00,58.24,58.26,57.89,58.04,70042.0,52.9394,52.9576,52.6213,52.7576,70042.0
2020-03-16 14:05:00,58.05,58.25,57.89,57.9,56749.0,52.7667,52.9485,52.6213,52.6304,56749.0
2020-03-16 14:10:00,57.98,58.07,57.9,58.07,42769.0,52.7031,52.7849,52.6304,52.7849,42769.0
2020-03-16 14:15:00,58.08,58.1,57.78,57.8,38623.0,52.794,52.8122,52.5213,52.5395,38623.0
2020-03-16 14:20:00,57.78,57.92,57.72,57.76,26187.0,52.5213,52.6486,52.4668,52.5031,26187.0
2020-03-16 14:25:00,57.73,58.1,57.67,58.1,54742.0,52.4759,52.8122,52.4213,52.8122,54742.0
2020-03-16 14:30:00,58.1,58.89,58.01,58.8,39065.0,52.8122,53.5303,52.7304,53.4485,39065.0
2020-03-16 14:35:00,58.9,59.03,58.39,58.54,163386.0,53.5394,53.6575,53.0758,53.2121,163386.0
2020-03-16 14:40:00,58.42,58.42,58.11,58.25,14156.0,53.1031,53.1031,52.8213,52.9485,14156.0
2020-03-16 14:45:00,58.33,58.43,58.13,58.21,31047.0,53.0213,53.1121,52.8395,52.9122,31047.0
2020-03-16 14:50:00,58.25,58.56,58.15,58.33,33434.0,52.9485,53.2303,52.8576,53.0213,33434.0
2020-03-16 14:55:00,58.37,58.72,58.27,58.58,49636.0,53.0576,53.3758,52.9667,53.2485,49636.0
2020-03-16 15:00:00,58.62,58.89,58.38,58.44,89599.0,53.2849,53.5303,53.0667,53.1212,89599.0
2020-03-16 15:05:00,58.48,58.76,58.44,58.59,90294.0,53.1576,53.4121,53.1212,53.2576,90294.0
2020-03-16 15:10:00,58.48,58.59,58.28,58.32,36638.0,53.1576,53.2576,52.9758,53.0122,36638.0
2020-03-16 15:15:00,58.27,58.65,58.25,58.47,240112.0,52.9667,53.3121,52.9485,53.1485,240112.0
2020-03-16 15:20:00,58.48,58.51,58.19,58.34,44675.0,53.1576,53.1849,52.894,53.0303,44675.0
2020-03-16 15:25:00,58.4,58.45,58.0,58.04,39976.0,53.0849,53.1303,52.7213,52.7576,39976.0
2020-03-16 15:30:00,57.99,58.0,57.45,57.57,53055.0,52.7122,52.7213,52.2213,52.3304,53055.0
2020-03-16 15:35:00,57.6,57.6,57.27,57.45,42607.0,52.3577,52.3577,52.0577,52.2213,42607.0
2020-03-16 15:40:00,57.45,58.13,57.33,58.13,197803.0,52.2213,52.8395,52.1123,52.8395,197803.0
2020-03-16 15:45:00,58.05,58.07,57.66,57.67,168233.0,52.7667,52.7849,52.4122,52.4213,168233.0
2020-03-16 15:50:00,57.61,57.7,57.24,57.27,140685.0,52.3668,52.4486,52.0305,52.0577,140685.0
2020-03-16 15:55:00,57.21,57.26,56.81,57.07,551155.0,52.0032,52.0486,51.6396,51.8759,551155.0
2020-03-17 09:30:00,58.09,58.76,57.93,58.09,79655.0,52.8031,53.4121,52.6577,52.8031,79655.0
2020-03-17 09:35:00,57.89,57.96,57.36,57.4,112910.0,52.6213,52.6849,52.1395,52.1759,112910.0
2020-03-17 09:40:00,57.29,57.49,57.09,57.1,90441.0,52.0759,52.2577,51.8941,51.9032,90441.0
2020-03-17 09:45:00,57.16,57.77,57.12,57.35,100877.0,51.9577,52.5122,51.9214,52.1304,100877.0
2020-03-17 09:50:00,57.43,57.43,56.8,56.8,21972.0,52.2032,52.2032,51.6305,51.6305,21972.0
2020-03-17 09:55:00,56.86,57.09,56.73,56.8,106480.0,51.685,51.8941,51.5669,51.6305,106480.0
2020-03-17 10:00:00,56.81,57.15,56.6,57.07,79881.0,51.6396,51.9486,51.4487,51.8759,79881.0
2020-03-17 10:05:00,57.18,57.51,57.1,57.35,81868.0,51.9759,52.2759,51.9032,52.1304,81868.0
2020-03-17 10:10:00,57.4,57.73,57.33,57.54,135973.0,52.1759,52.4759,52.1123,52.3032,135973.0
2020-03-17 10:15:00,57.55,57.85,57.4,57.66,14028.0,52.3122,52.5849,52.1759,52.4122,14028.0
2020-03-17 10:20:00,57.69,57.87,57.52,57.73,33675.0,52.4395,52.6031,52.285,52.4759,33675.0
2020-03-17 10:25:00,57.69,58.08,57.66,58.03,20032.0,52.4395,52.794,52.4122,52.7486,20032.0
2020-03-17 10:30:00,58.1,58.18,57.77,57.78,38167.0,52.8122,52.8849,52.5122,52.5213,38167.0
2020-03-17 10:35:00,57.79,58.13,57.61,57.71,77794.0,52.5304,52.8395,52.3668,52.4577,77794.0
2020-03-17 10:40:00,57.71,58.09,57.65,58.07,38441.0,52.4577,52.8031,52.4031,52.7849,38441.0
2020-03-17 10:45:00,58.14,58.4,57.85,58.22,230009.0,52.8485,53.0849,52.5849,52.9213,230009.0
2020-03-17 10:50:00,58.18,58.2,57.84,58.03,55820.0,52.8849,52.9031,52.5758,52.7486,55820.0
2020-03-17 10:55:00,58.04,58.38,57.87,58.33,33489.0,52.7576,53.0667,52.6031,53.0213,33489.0
2020-03-17 11:00:00,58.29,58.42,58.17,58.37,44817.0,52.9849,53.1031,52.8758,53.0576,44817.0
2020-03-17 11:05:00,58.39,58.79,58.39,58.76,18574.0,53.0758,53.4394,53.0758,53.4121,18574.0
2020-03-17 11:10:00,58.81,59.16,58.8,59.16,38350.0,53.4576,53.7757,53.4485,53.7757,38350.0
2020-03-17 11:15:00,59.14,59.33,58.92,59.33,28975.0,53.7575,53.9302,53.5576,53.9302,28975.0
2020-03-17 11:20:00,59.39,59.4,58.93,59.03,12922.0,53.9848,53.9939,53.5666,53.6575,12922.0
2020-03-17 11:25:00,59.0,59.3,59.0,59.07,155095.0,53.6303,53.903,53.6303,53.6939,155095.0
2020-03-17 11:30:00,59.1,59.4,59.08,59.26,91559.0,53.7212,53.9939,53.703,53.8666,91559.0
2020-03-17 11:35:00,59.18,59.2,58.74,58.77,44108.0,53.7939,53.8121,53.3939,53.4212,44108.0
2020-03-17 11:40:00,58.81,59.08,58.79,58.99,22460.0,53.4576,53.703,53.4394,53.6212,22460.0
2020-03-17 11:45:00,59.05,59.33,58.96,59.24,26588.0,53.6757,53.9302,53.5939,53.8484,26588.0
2020-03-17 11:50:00,59.23,59.53,59.2,59.46,28003.0,53.8393,54.112,53.8121,54.0484,28003.0
2020-03-17 11:55:00,59.48,59.52,59.18,59.51,43131.0,54.0666,54.1029,53.7939,54.0939,43131.0
2020-03-17 12:00:00,59.49,59.61,59.41,59.56,28099.0,54.0757,54.1848,54.003,54.1393,28099.0
2020-03-17 12:05:00,59.59,60.23,59.59,60.21,68786.0,54.1666,54.7483,54.1666,54.7301,68786.0
2020-03-17 12:10:00,60.19,60.44,60.11,60.44,48999.0,54.712,54.9392,54.6392,54.9392,48999.0
2020-03-17 12:15:00,60.41,60.43,59.82,60.03,31379.0,54.9119,54.9301,54.3756,54.5665,31379.0
2020-03-17 12:20:00,60.02,60.02,59.53,59.67,40095.0,54.5574,54.5574,54.112,54.2393,40095.0
2020-03-17 12:25:00,59.62,59.69,59.4,59.46,56897.0,54.1938,54.2575,53.9939,54.0484,56897.0
2020-03-17 12:30:00,59.49,59.65,59.29,59.53,33829.0,54.0757,54.2211,53.8939,54.112,33829.0
2020-03-17 12:35:00,59.51,59.51,59.13,59.19,50746.0,54.0939,54.0939,53.7484,53.803,50746.0
2020-03-17 12:40:00,59.23,59.23,58.97,59.13,45164.0,53.8393,53.8393,53.603,53.7484,45164.0
2020-03-17 12:45:00,59.1,59.2,59.08,59.14,15966.0,53.7212,53.8121,53.703,53.7575,15966.0
2020-03-17 12:50:00,59.0,59.1,58.79,58.89,16652.0,53.6303,53.7212,53.4394,53.5303,16652.0
2020-03-17 12:55:00,58.96,59.11,58.89,59.11,14895.0,53.5939,53.7303,53.5303,53.7303,14895.0
2020-03-17 13:00:00,59.16,59.4,59.04,59.06,10567.0,53.7757,53.9939,53.6666,53.6848,10567.0
2020-03-17 13:05:00,59.09,59.21,58.8,58.85,12462.0,53.7121,53.8212,53.4485,53.4939,12462.0
2020-03-17 13:10:00,58.82,58.86,58.49,58.52,29421.0,53.4667,53.503,53.1667,53.194,29421.0
2020-03-17 13:15:00,58.48,58.75,58.38,58.75,30339.0,53.1576,53.403,53.0667,53.403,30339.0
2020-03-17 13:20:00,58.65,58.82,58.5,58.71,48062.0,53.3121,53.4667,53.1758,53.3667,48062.0
2020-03-17 13:25:00,58.67,58.78,58.6,58.75,8005.0,53.3303,53.4303,53.2667,53.403,8005.0
2020-03-17 13:30:00,58.78,59.04,58.62,58.97,30240.0,53.4303,53.6666,53.2849,53.603,30240.0
2020-03-17 13:35:00,59.0,59.08,58.84,59.08,28910.0,53.6303,53.703,53.4848,53.703,28910.0
2020-03-17 13:40:00,59.14,59.24,59.1,59.19,22153.0,53.7575,53.8484,53.7212,53.803,22153.0
2020-03-17 13:45:00,59.2,59.47,59.17,59.37,18873.0,53.8121,54.0575,53.7848,53.9666,18873.0
2020-03-17 13:50:00,59.35,59.47,59.17,59.22,25000.0,53.9484,54.0575,53.7848,53.8302,25000.0
2020-03-17 13:55:00,59.21,59.42,59.19,59.33,144160.0,53.8212,54.012,53.803,53.9302,144160.0
2020-03-17 14:00:00,59.34,59.42,59.06,59.31,46439.0,53.9393,54.012,53.6848,53.9121,46439.0
2020-03-17 14:05:00,59.32,59.7,59.32,59.67,48476.0,53.9211,54.2666,53.9211,54.2393,48476.0
2020-03-17 14:10:00,59.68,59.78,59.59,59.75,23884.0,54.2484,54.3393,54.1666,54.312,23884.0
2020-03-17 14:15:00,59.76,60.06,59.66,60.04,33768.0,54.3211,54.5938,54.2302,54.5756,33768.0
2020-03-17 14:20:00,60.04,60.09,59.54,59.58,44353.0,54.5756,54.6211,54.1211,54.1575,44353.0
2020-03-17 14:25:00,59.5,59.96,59.47,59.9,24962.0,54.0848,54.5029,54.0575,54.4484,24962.0
2020-03-17 14:30:00,59.94,60.16,59.94,60.12,68755.0,54.4847,54.6847,54.4847,54.6483,68755.0
2020-03-17 14:35:00,60.11,60.3,60.02,60.15,52848.0,54.6392,54.812,54.5574,54.6756,52848.0
2020-03-17 14:40:00,60.1,60.22,59.88,59.9,35136.0,54.6302,54.7392,54.4302,54.4484,35136.0
2020-03-17 14:45:00,59.9,59.9,59.34,59.41,62514.0,54.4484,54.4484,53.9393,54.003,62514.0
2020-03-17 14:50:00,59.4,59.56,59.16,59.34,31044.0,53.9939,54.1393,53.7757,53.9393,31044.0
2020-03-17 14:55:00,59.34,59.61,59.32,59.61,43942.0,53.9393,54.1848,53.9211,54.1848,43942.0
2020-03-17 15:00:00,59.6,59.6,58.84,58.94,214769.0,54.1757,54.1757,53.4848,53.5757,214769.0
2020-03-17 15:05:00,58.96,59.52,58.78,59.24,79977.0,53.5939,54.1029,53.4303,53.8484,79977.0
2020-03-17 15:10:00,59.27,59.43,59.19,59.34,105456.0,53.8757,54.0211,53.803,53.9393,105456.0
2020-03-17 15:15:00,59.3,59.47,59.23,59.33,36328.0,53.903,54.0575,53.8393,53.9302,36328.0
2020-03-17 15:20:00,59.36,59.36,59.04,59.17,141028.0,53.9575,53.9575,53.6666,53.7848,141028.0
2020-03-17 15:25:00,59.15,59.23,58.93,59.07,200920.0,53.7666,53.8393,53.5666,53.6939,200920.0
2020-03-17 15:30:00,59.04,59.46,58.99,59.33,1919577.0,53.6666,54.0484,53.6212,53.9302,1919577.0
2020-03-17 15:35:00,59.32,59.62,59.32,59.57,842379.0,53.9211,54.1938,53.9211,54.1484,842379.0
2020-03-17 15:40:00,59.62,59.96,59.57,59.87,654993.0,54.1938,54.5029,54.1484,54.4211,654993.0
2020-03-17 15:45:00,59.83,59.89,59.5,59.69,338887.0,54.3847,54.4393,54.0848,54.2575,338887.0
2020-03-17 15:50:00,59.71,59.9,59.25,59.62,190656.0,54.2757,54.4484,53.8575,54.1938,190656.0
2020-03-17 15:55:00,59.66,60.03,59.37,60.03,163537.0,54.2302,54.5665,53.9666,54.5665,163537.0
2020-03-18 09:30:00,56.1,57.3,56.1,56.76,140543.0,50.9942,52.085,50.9942,51.5941,140543.0
2020-03-18 09:35:00,56.66,56.75,56.46,56.51,5165.0,51.5032,51.585,51.3214,51.3669,5165.0
2020-03-18 09:40:00,56.43,57.08,56.42,56.93,129824.0,51.2942,51.885,51.2851,51.7487,129824.0
2020-03-18 09:45:00,56.86,56.87,56.52,56.63,48341.0,51.685,51.6941,51.376,51.476,48341.0
2020-03-18 09:50:00,56.55,57.41,56.55,57.4,47054.0,51.4033,52.185,51.4033,52.1759,47054.0
2020-03-18 09:55:00,57.41,57.6,57.13,57.24,304701.0,52.185,52.3577,51.9305,52.0305,304701.0
2020-03-18 10:00:00,57.16,57.94,57.11,57.79,136249.0,51.9577,52.6667,51.9123,52.5304,136249.0
2020-03-18 10:05:00,57.71,58.0,57.44,57.45,38178.0,52.4577,52.7213,52.2123,52.2213,38178.0
2020-03-18 10:10:00,57.47,57.67,57.43,57.61,292385.0,52.2395,52.4213,52.2032,52.3668,292385.0
2020-03-18 10:15:00,57.61,57.83,57.47,57.47,125073.0,52.3668,52.5668,52.2395,52.2395,125073.0
2020-03-18 10:20:00,57.36,57.44,57.11,57.19,32498.0,52.1395,52.2123,51.9123,51.985,32498.0
2020-03-18 10:25:00,57.2,57.57,57.19,57.57,49752.0,51.9941,52.3304,51.985,52.3304,49752.0
2020-03-18 10:30:00,57.52,57.63,57.33,57.51,84854.0,52.285,52.385,52.1123,52.2759,84854.0
2020-03-18 10:35:00,57.47,57.47,57.28,57.46,33615.0,52.2395,52.2395,52.0668,52.2304,33615.0
2020-03-18 10:40:00,57.45,57.67,57.45,57.58,48192.0,52.2213,52.4213,52.2213,52.3395,48192.0
2020-03-18 10:45:00,57.58,57.59,57.11,57.28,19430.0,52.3395,52.3486,51.9123,52.0668,19430.0
2020-03-18 10:50:00,57.23,57.24,56.83,56.85,42182.0,52.0214,52.0305,51.6578,51.6759,42182.0
2020-03-18 10:55:00,56.84,56.89,56.74,56.76,29720.0,51.6669,51.7123,51.576,51.5941,29720.0
2020-03-18 11:00:00,56.74,56.92,56.6,56.68,58432.0,51.576,51.7396,51.4487,51.5214,58432.0
2020-03-18 11:05:00,56.64,56.64,56.49,56.53,32167.0,51.4851,51.4851,51.3487,51.3851,32167.0
2020-03-18 11:10:00,56.5,56.52,56.3,56.3,65542.0,51.3578,51.376,51.176,51.176,65542.0
2020-03-18 11:15:00,56.24,56.4,56.17,56.39,35791.0,51.1215,51.2669,51.0578,51.2578,35791.0
2020-03-18 11:20:00,56.39,56.64,56.39,56.56,28878.0,51.2578,51.4851,51.2578,51.4123,28878.0
2020-03-18 11:25:00,56.54,56.64,56.29,56.35,63894.0,51.3942,51.4851,51.1669,51.2215,63894.0
2020-03-18 11:30:00,56.4,56.46,56.21,56.44,131047.0,51.2669,51.3214,51.0942,51.3033,131047.0
2020-03-18 11:35:00,56.4,56.64,56.37,56.44,219764.0,51.2669,51.4851,51.2396,51.3033,219764.0
2020-03-18 11:40:00,56.31,56.47,56.21,56.28,118472.0,51.1851,51.3305,51.0942,51.1578,118472.0
2020-03-18 11:45:00,56.18,56.57,56.14,56.49,42945.0,51.0669,51.4214,51.0306,51.3487,42945.0
2020-03-18 11:50:00,56.55,56.82,56.54,56.79,13700.0,51.4033,51.6487,51.3942,51.6214,13700.0
2020-03-18 11:55:00,56.84,56.88,56.69,56.79,31611.0,51.6669,51.7032,51.5305,51.6214,31611.0
2020-03-18 12:00:00,56.8,56.8,56.47,56.47,47350.0,51.6305,51.6305,51.3305,51.3305,47350.0
2020-03-18 12:05:00,56.44,56.8,56.43,56.58,26203.0,51.3033,51.6305,51.2942,51.4305,26203.0
2020-03-18 12:10:00,56.54,56.74,56.37,56.37,49608.0,51.3942,51.576,51.2396,51.2396,49608.0
2020-03-18 12:15:00,56.22,56.25,56.03,56.12,49698.0,51.1033,51.1306,50.9306,51.0124,49698.0
2020-03-18 12:20:00,56.05,56.31,56.04,56.3,9209.0,50.9488,51.1851,50.9397,51.176,9209.0
2020-03-18 12:25:00,56.23,56.47,56.23,56.43,14494.0,51.1124,51.3305,51.1124,51.2942,14494.0
2020-03-18 12:30:00,56.52,56.52,56.21,56.22,19690.0,51.376,51.376,51.0942,51.1033,19690.0
2020-03-18 12:35:00,56.25,56.25,56.0,56.14,26429.0,51.1306,51.1306,50.9033,51.0306,26429.0
2020-03-18 12:40:00,56.13,56.29,55.98,56.28,24572.0,51.0215,51.1669,50.8851,51.1578,24572.0
2020-03-18 12:45:00,56.29,56.31,55.94,56.06,45887.0,51.1669,51.1851,50.8488,50.9578,45887.0
2020-03-18 12:50:00,55.98,56.09,55.8,55.82,16321.0,50.8851,50.9851,50.7215,50.7397,16321.0
2020-03-18 12:55:00,55.85,55.89,55.69,55.69,24069.0,50.767,50.8033,50.6215,50.6215,24069.0
2020-03-18 13:00:00,55.69,55.69,55.69,55.69,0.0,50.6215,50.6215,50.6215,50.6215,0.0
2020-03-18 13:05:00,55.69,55.69,55.69,55.69,0.0,50.6215,50.6215,50.6215,50.6215,0.0
2020-03-18 13:10:00,55.43,55.79,54.99,55.36,229538.0,50.3852,50.7124,49.9852,50.3216,229538.0
2020-03-18 13:15:00,55.4,55.46,55.16,55.42,40092.0,50.3579,50.4125,50.1398,50.3761,40092.0
2020-03-18 13:20:00,55.42,55.53,55.3,55.43,50594.0,50.3761,50.4761,50.267,50.3852,50594.0
2020-03-18 13:25:00,55.4,55.48,55.02,55.05,44162.0,50.3579,50.4306,50.0125,50.0398,44162.0
2020-03-18 13:30:00,55.01,55.01,54.5,54.76,22353.0,50.0034,50.0034,49.5398,49.7762,22353.0
2020-03-18 13:35:00,54.76,55.24,54.71,55.09,212136.0,49.7762,50.2125,49.7307,50.0761,212136.0
2020-03-18 13:40:00,55.05,55.51,54.92,55.27,153077.0,50.0398,50.4579,49.9216,50.2397,153077.0
2020-03-18 13:45:00,55.24,55.38,54.93,55.34,164198.0,50.2125,50.3397,49.9307,50.3034,164198.0
2020-03-18 13:50:00,55.31,55.36,55.0,55.22,126568.0,50.2761,50.3216,49.9943,50.1943,126568.0
2020-03-18 13:55:00,55.23,55.23,54.82,54.91,121744.0,50.2034,50.2034,49.8307,49.9125,121744.0
2020-03-18 14:00:00,54.94,54.98,54.7,54.71,178248.0,49.9398,49.9761,49.7216,49.7307,178248.0
2020-03-18 14:05:00,54.72,55.0,54.65,54.78,185724.0,49.7398,49.9943,49.6762,49.7943,185724.0
2020-03-18 14:10:00,54.78,54.78,54.51,54.57,142653.0,49.7943,49.7943,49.5489,49.6035,142653.0
2020-03-18 14:15:00,54.54,54.78,54.35,54.38,285852.0,49.5762,49.7943,49.4035,49.4307,285852.0
2020-03-18 14:20:00,54.37,54.6,54.25,54.34,219698.0,49.4217,49.6307,49.3126,49.3944,219698.0
2020-03-18 14:25:00,54.34,54.51,54.17,54.51,136988.0,49.3944,49.5489,49.2399,49.5489,136988.0
2020-03-18 14:30:00,54.45,54.78,54.3,54.56,124057.0,49.4944,49.7943,49.358,49.5944,124057.0
2020-03-18 14:35:00,54.57,55.09,54.57,55.06,149022.0,49.6035,50.0761,49.6035,50.0489,149022.0
2020-03-18 14:40:00,55.07,55.11,54.63,54.88,143607.0,50.058,50.0943,49.658,49.8852,143607.0
2020-03-18 14:45:00,54.93,55.08,54.68,54.85,339913.0,49.9307,50.067,49.7034,49.858,339913.0
2020-03-18 14:50:00,54.86,55.23,54.77,55.21,141456.0,49.8671,50.2034,49.7853,50.1852,141456.0
2020-03-18 14:55:00,55.24,55.53,55.07,55.52,151950.0,50.2125,50.4761,50.058,50.467,151950.0
2020-03-18 15:00:00,55.52,55.62,55.01,55.12,199550.0,50.467,50.5579,50.0034,50.1034,199550.0
2020-03-18 15:05:00,55.13,55.66,55.12,55.44,206210.0,50.1125,50.5943,50.1034,50.3943,206210.0
2020-03-18 15:10:00,55.46,55.95,55.45,55.74,178042.0,50.4125,50.8579,50.4034,50.667,178042.0
2020-03-18 15:15:00,55.73,55.79,55.34,55.57,190311.0,50.6579,50.7124,50.3034,50.5124,190311.0
2020-03-18 15:20:00,55.63,55.63,55.13,55.16,222876.0,50.567,50.567,50.1125,50.1398,222876.0
2020-03-18 15:25:00,55.15,55.42,54.94,54.96,232618.0,50.1307,50.3761,49.9398,49.958,232618.0
2020-03-18 15:30:00,54.96,55.43,54.92,55.19,191602.0,49.958,50.3852,49.9216,50.167,191602.0
2020-03-18 15:35:00,55.16,55.16,54.78,54.87,219817.0,50.1398,50.1398,49.7943,49.8762,219817.0
2020-03-18 15:40:00,54.86,55.46,54.84,55.32,210914.0,49.8671,50.4125,49.8489,50.2852,210914.0
2020-03-18 15:45:00,55.27,55.72,55.07,55.7,337110.0,50.2397,50.6488,50.058,50.6306,337110.0
2020-03-18 15:50:00,55.65,56.39,55.53,56.28,207868.0,50.5852,51.2578,50.4761,51.1578,207868.0
2020-03-18 15:55:00,56.28,56.69,55.79,56.59,449376.0,51.1578,51.5305,50.7124,51.4396,449376.0
2020-03-19 09:30:00,56.19,56.34,55.66,55.76,112095.0,51.076,51.2124,50.5943,50.6852,112095.0
2020-03-19 09:35:00,55.67,55.73,55.5,55.5,47013.0,50.6033,50.6579,50.4488,50.4488,47013.0
2020-03-19 09:40:00,55.39,55.4,55.14,55.29,7376.0,50.3488,50.3579,50.1216,50.2579,7376.0
2020-03-19 09:45:00,55.28,55.45,55.17,55.45,16625.0,50.2488,50.4034,50.1488,50.4034,16625.0
2020-03-19 09:50:00,55.45,55.84,55.39,55.84,72828.0,50.4034,50.7579,50.3488,50.7579,72828.0
2020-03-19 09:55:00,55.76,56.14,55.75,56.14,189846.0,50.6852,51.0306,50.6761,51.0306,189846.0
2020-03-19 10:00:00,56.1,56.21,55.92,56.19,99613.0,50.9942,51.0942,50.8306,51.076,99613.0
2020-03-19 10:05:00,56.21,56.57,56.21,56.57,55282.0,51.0942,51.4214,51.0942,51.4214,55282.0
2020-03-19 10:10:00,56.56,57.0,56.45,56.94,115355.0,51.4123,51.8123,51.3124,51.7578,115355.0
2020-03-19 10:15:00,57.04,57.09,56.71,56.71,60195.0,51.8487,51.8941,51.5487,51.5487,60195.0
2020-03-19 10:20:00,56.74,56.91,56.64,56.81,140211.0,51.576,51.7305,51.4851,51.6396,140211.0
2020-03-19 10:25:00,56.83,57.02,56.67,57.0,97314.0,51.6578,51.8305,51.5123,51.8123,97314.0
2020-03-19 10:30:00,56.87,57.29,56.86,57.25,35068.0,51.6941,52.0759,51.685,52.0395,35068.0
2020-03-19 10:35:00,57.21,57.21,56.66,56.66,185363.0,52.0032,52.0032,51.5032,51.5032,185363.0
2020-03-19 10:40:00,56.62,56.69,56.46,56.66,40606.0,51.4669,51.5305,51.3214,51.5032,40606.0
2020-03-19 10:45:00,56.67,56.73,56.45,56.49,46899.0,51.5123,51.5669,51.3124,51.3487,46899.0
2020-03-19 10:50:00,56.46,56.54,56.27,56.46,14892.0,51.3214,51.3942,51.1487,51.3214,14892.0
2020-03-19 10:55:00,56.4,56.81,56.37,56.64,9510.0,51.2669,51.6396,51.2396,51.4851,9510.0
2020-03-19 11:00:00,56.55,56.78,56.51,56.7,28079.0,51.4033,51.6123,51.3669,51.5396,28079.0
2020-03-19 11:05:00,56.57,56.73,56.5,56.53,127527.0,51.4214,51.5669,51.3578,51.3851,127527.0
2020-03-19 11:10:00,56.55,56.94,56.39,56.81,47168.0,51.4033,51.7578,51.2578,51.6396,47168.0
2020-03-19 11:15:00,56.79,56.93,56.72,56.82,22540.0,51.6214,51.7487,51.5578,51.6487,22540.0
2020-03-19 11:20:00,56.83,57.19,56.82,57.16,10758.0,51.6578,51.985,51.6487,51.9577,10758.0
2020-03-19 11:25:00,57.19,57.62,57.19,57.54,9544.0,51.985,52.3759,51.985,52.3032,9544.0
2020-03-19 11:30:00,57.54,57.65,57.33,57.64,101016.0,52.3032,52.4031,52.1123,52.394,101016.0
2020-03-19 11:35:00,57.6,57.89,57.47,57.47,83247.0,52.3577,52.6213,52.2395,52.2395,83247.0
2020-03-19 11:40:00,57.49,57.62,57.46,57.59,19183.0,52.2577,52.3759,52.2304,52.3486,19183.0
2020-03-19 11:45:00,57.57,57.71,57.47,57.69,40207.0,52.3304,52.4577,52.2395,52.4395,40207.0
2020-03-19 11:50:00,57.66,57.75,57.53,57.68,73461.0,52.4122,52.494,52.2941,52.4304,73461.0
2020-03-19 11:55:00,57.68,57.86,57.15,57.21,33904.0,52.4304,52.594,51.9486,52.0032,33904.0
2020-03-19 12:00:00,57.24,57.25,56.96,56.96,113657.0,52.0305,52.0395,51.7759,51.7759,113657.0
2020-03-19 12:05:00,56.97,57.24,56.97,57.06,19664.0,51.785,52.0305,51.785,51.8668,19664.0
2020-03-19 12:10:00,56.95,57.09,56.82,57.07,147281.0,51.7668,51.8941,51.6487,51.8759,147281.0
2020-03-19 12:15:00,57.06,57.09,56.72,56.89,42813.0,51.8668,51.8941,51.5578,51.7123,42813.0
2020-03-19 12:20:00,56.93,57.09,56.69,56.72,79024.0,51.7487,51.8941,51.5305,51.5578,79024.0
2020-03-19 12:25:00,56.67,56.96,56.64,56.96,16914.0,51.5123,51.7759,51.4851,51.7759,16914.0
2020-03-19 12:30:00,57.04,57.05,56.68,56.69,38180.0,51.8487,51.8577,51.5214,51.5305,38180.0
2020-03-19 12:35:00,56.69,56.88,56.6,56.87,15231.0,51.5305,51.7032,51.4487,51.6941,15231.0
2020-03-19 12:40:00,56.77,57.11,56.77,57.04,7020.0,51.6032,51.9123,51.6032,51.8487,7020.0
2020-03-19 12:45:00,57.07,57.32,57.07,57.12,29143.0,51.8759,52.1032,51.8759,51.9214,29143.0
2020-03-19 12:50:00,57.17,57.34,57.1,57.3,12601.0,51.9668,52.1214,51.9032,52.085,12601.0
2020-03-19 12:55:00,57.43,57.51,57.13,57.16,19960.0,52.2032,52.2759,51.9305,51.9577,19960.0
2020-03-19 13:00:00,57.24,57.3,57.08,57.16,9425.0,52.0305,52.085,51.885,51.9577,9425.0
2020-03-19 13:05:00,57.16,57.31,57.08,57.28,11074.0,51.9577,52.0941,51.885,52.0668,11074.0
2020-03-19 13:10:00,57.24,57.4,57.18,57.18,10797.0,52.0305,52.1759,51.9759,51.9759,10797.0
2020-03-19 13:15:00,57.18,57.26,57.03,57.26,19867.0,51.9759,52.0486,51.8396,52.0486,19867.0
2020-03-19 13:20:00,57.23,57.39,57.14,57.36,11349.0,52.0214,52.1668,51.9396,52.1395,11349.0
2020-03-19 13:25:00,57.42,57.42,57.06,57.14,11648.0,52.1941,52.1941,51.8668,51.9396,11648.0
2020-03-19 13:30:00,57.07,57.2,57.01,57.12,23438.0,51.8759,51.9941,51.8214,51.9214,23438.0
2020-03-19 13:35:00,57.11,57.29,57.11,57.25,9951.0,51.9123,52.0759,51.9123,52.0395,9951.0
2020-03-19 13:40:00,57.2,57.34,57.11,57.34,96614.0,51.9941,52.1214,51.9123,52.1214,96614.0
2020-03-19 13:45:00,57.3,57.53,57.26,57.42,221224.0,52.085,52.2941,52.0486,52.1941,221224.0
2020-03-19 13:50:00,57.48,57.91,57.48,57.78,7097.0,52.2486,52.6395,52.2486,52.5213,7097.0
2020-03-19 13:55:00,57.81,57.91,57.61,57.61,5972.0,52.5486,52.6395,52.3668,52.3668,5972.0
2020-03-19 14:00:00,57.68,57.74,57.4,57.47,575849.0,52.4304,52.4849,52.1759,52.2395,575849.0
2020-03-19 14:05:00,57.47,57.53,57.25,57.43,15673.0,52.2395,52.2941,52.0395,52.2032,15673.0
2020-03-19 14:10:00,57.46,57.57,57.43,57.53,20660.0,52.2304,52.3304,52.2032,52.2941,20660.0
2020-03-19 14:15:00,57.58,57.78,57.46,57.78,94701.0,52.3395,52.5213,52.2304,52.5213,94701.0
2020-03-19 14:20:00,57.67,57.8,57.6,57.8,140535.0,52.4213,52.5395,52.3577,52.5395,140535.0
2020-03-19 14:25:00,57.75,57.87,57.54,57.69,73226.0,52.494,52.6031,52.3032,52.4395,73226.0
2020-03-19 14:30:00,57.59,57.92,57.59,57.85,20153.0,52.3486,52.6486,52.3486,52.5849,20153.0
2020-03-19 14:35:00,57.88,58.04,57.8,58.04,934129.0,52.6122,52.7576,52.5395,52.7576,934129.0
2020-03-19 14:40:00,58.11,58.35,58.07,58.25,182881.0,52.8213,53.0394,52.7849,52.9485,182881.0
2020-03-19 14:45:00,58.26,58.27,58.03,58.13,811625.0,52.9576,52.9667,52.7486,52.8395,811625.0
2020-03-19 14:50:00,58.2,58.25,57.8,57.8,382195.0,52.9031,52.9485,52.5395,52.5395,382195.0
2020-03-19 14:55:00,57.81,57.89,57.8,57.83,102720.0,52.5486,52.6213,52.5395,52.5668,102720.0
2020-03-19 15:00:00,57.8,57.81,57.42,57.53,533105.0,52.5395,52.5486,52.1941,52.2941,533105.0
2020-03-19 15:05:00,57.47,57.65,57.24,57.25,198846.0,52.2395,52.4031,52.0305,52.0395,198846.0
2020-03-19 15:10:00,57.2,57.58,57.1,57.47,133368.0,51.9941,52.3395,51.9032,52.2395,133368.0
2020-03-19 15:15:00,57.39,57.75,57.29,57.52,104698.0,52.1668,52.494,52.0759,52.285,104698.0
2020-03-19 15:20:00,57.55,57.64,57.47,57.58,212156.0,52.3122,52.394,52.2395,52.3395,212156.0
2020-03-19 15:25:00,57.62,57.83,57.58,57.68,232129.0,52.3759,52.5668,52.3395,52.4304,232129.0
2020-03-19 15:30:00,57.69,57.89,57.45,57.55,194668.0,52.4395,52.6213,52.2213,52.3122,194668.0
2020-03-19 15:35:00,57.6,57.67,57.46,57.47,222158.0,52.3577,52.4213,52.2304,52.2395,222158.0
2020-03-19 15:40:00,57.52,57.91,57.36,57.87,112743.0,52.285,52.6395,52.1395,52.6031,112743.0
2020-03-19 15:45:00,57.83,57.9,57.52,57.6,171722.0,52.5668,52.6304,52.285,52.3577,171722.0
2020-03-19 15:50:00,57.61,57.61,56.86,57.12,309178.0,52.3668,52.3668,51.685,51.9214,309178.0
2020-03-19 15:55:00,57.15,57.36,57.02,57.02,250902.0,51.9486,52.1395,51.8305,51.8305,250902.0
2020-03-20 09:30:00,58.1,58.3,57.95,58.26,97241.0,52.8122,52.994,52.6758,52.9576,97241.0
2020-03-20 09:35:00,58.25,58.48,57.82,57.82,100569.0,52.9485,53.1576,52.5577,52.5577,100569.0
2020-03-20 09:40:00,57.85,57.86,57.29,57.39,202064.0,52.5849,52.594,52.0759,52.1668,202064.0
2020-03-20 09:45:00,57.38,57.51,57.13,57.28,43277.0,52.1577,52.2759,51.9305,52.0668,43277.0
2020-03-20 09:50:00,57.27,57.7,57.19,57.59,251685.0,52.0577,52.4486,51.985,52.3486,251685.0
2020-03-20 09:55:00,57.56,57.71,57.41,57.52,451660.0,52.3213,52.4577,52.185,52.285,451660.0
2020-03-20 10:00:00,57.53,58.01,57.53,57.97,28811.0,52.2941,52.7304,52.2941,52.694,28811.0
2020-03-20 10:05:00,58.0,58.0,57.57,57.73,32201.0,52.7213,52.7213,52.3304,52.4759,32201.0
2020-03-20 10:10:00,57.69,57.82,57.63,57.7,20316.0,52.4395,52.5577,52.385,52.4486,20316.0
2020-03-20 10:15:00,57.77,57.94,57.74,57.85,35942.0,52.5122,52.6667,52.4849,52.5849,35942.0
2020-03-20 10:20:00,57.83,58.15,57.74,58.1,13755.0,52.5668,52.8576,52.4849,52.8122,13755.0
2020-03-20 10:25:00,58.19,58.27,58.02,58.17,32953.0,52.894,52.9667,52.7395,52.8758,32953.0
2020-03-20 10:30:00,58.17,58.49,58.17,58.48,39330.0,52.8758,53.1667,52.8758,53.1576,39330.0
2020-03-20 10:35:00,58.47,58.47,58.31,58.4,159718.0,53.1485,53.1485,53.0031,53.0849,159718.0
2020-03-20 10:40:00,58.44,58.54,58.19,58.22,128192.0,53.1212,53.2121,52.894,52.9213,128192.0
2020-03-20 10:45:00,58.22,58.34,58.04,58.32,87898.0,52.9213,53.0303,52.7576,53.0122,87898.0
2020-03-20 10:50:00,58.39,58.64,58.35,58.6,32344.0,53.0758,53.303,53.0394,53.2667,32344.0
2020-03-20 10:55:00,58.61,58.71,58.51,58.66,92409.0,53.2758,53.3667,53.1849,53.3212,92409.0
2020-03-20 11:00:00,58.62,58.75,58.42,58.43,116965.0,53.2849,53.403,53.1031,53.1121,116965.0
2020-03-20 11:05:00,58.4,58.53,58.25,58.47,34325.0,53.0849,53.203,52.9485,53.1485,34325.0
2020-03-20 11:10:00,58.52,58.62,58.32,58.32,67430.0,53.194,53.2849,53.0122,53.0122,67430.0
2020-03-20 11:15:00,58.31,58.37,58.0,58.0,229788.0,53.0031,53.0576,52.7213,52.7213,229788.0
2020-03-20 11:20:00,57.99,57.99,57.35,57.36,247832.0,52.7122,52.7122,52.1304,52.1395,247832.0
2020-03-20 11:25:00,57.35,57.74,57.33,57.58,71260.0,52.1304,52.4849,52.1123,52.3395,71260.0
2020-03-20 11:30:00,57.56,57.76,57.4,57.62,69124.0,52.3213,52.5031,52.1759,52.3759,69124.0
2020-03-20 11:35:00,57.56,57.88,57.54,57.72,40224.0,52.3213,52.6122,52.3032,52.4668,40224.0
2020-03-20 11:40:00,57.61,57.85,57.58,57.69,21242.0,52.3668,52.5849,52.3395,52.4395,21242.0
2020-03-20 11:45:00,57.6,57.72,57.46,57.71,19312.0,52.3577,52.4668,52.2304,52.4577,19312.0
2020-03-20 11:50:00,57.66,57.81,57.5,57.55,18380.0,52.4122,52.5486,52.2668,52.3122,18380.0
2020-03-20 11:55:00,57.56,57.72,57.53,57.57,20743.0,52.3213,52.4668,52.2941,52.3304,20743.0
2020-03-20 12:00:00,57.6,57.65,57.36,57.38,11590.0,52.3577,52.4031,52.1395,52.1577,11590.0
2020-03-20 12:05:00,57.39,57.4,56.96,56.99,101636.0,52.1668,52.1759,51.7759,51.8032,101636.0
2020-03-20 12:10:00,57.0,57.35,56.99,57.3,38475.0,51.8123,52.1304,51.8032,52.085,38475.0
2020-03-20 12:15:00,57.3,57.34,57.06,57.13,18949.0,52.085,52.1214,51.8668,51.9305,18949.0
2020-03-20 12:20:00,57.1,57.21,56.87,57.0,23209.0,51.9032,52.0032,51.6941,51.8123,23209.0
2020-03-20 12:25:00,56.92,56.94,56.67,56.79,25090.0,51.7396,51.7578,51.5123,51.6214,25090.0
2020-03-20 12:30:00,56.78,57.21,56.74,57.18,26324.0,51.6123,52.0032,51.576,51.9759,26324.0
2020-03-20 12:35:00,57.2,57.2,57.01,57.07,19256.0,51.9941,51.9941,51.8214,51.8759,19256.0
2020-03-20 12:40:00,57.05,57.21,56.9,57.11,30173.0,51.8577,52.0032,51.7214,51.9123,30173.0
2020-03-20 12:45:00,57.1,57.38,57.1,57.27,11282.0,51.9032,52.1577,51.9032,52.0577,11282.0
2020-03-20 12:50:00,57.3,57.53,57.27,57.49,30480.0,52.085,52.2941,52.0577,52.2577,30480.0
2020-03-20 12:55:00,57.48,57.61,57.27,57.27,12447.0,52.2486,52.3668,52.0577,52.0577,12447.0
2020-03-20 13:00:00,57.24,57.64,57.21,57.41,38359.0,52.0305,52.394,52.0032,52.185,38359.0
2020-03-20 13:05:00,57.42,57.59,57.36,57.57,26315.0,52.1941,52.3486,52.1395,52.3304,26315.0
2020-03-20 13:10:00,57.6,57.73,57.4,57.43,15045.0,52.3577,52.4759,52.1759,52.2032,15045.0
2020-03-20 13:15:00,57.46,57.63,57.35,57.52,26882.0,52.2304,52.385,52.1304,52.285,26882.0
2020-03-20 13:20:00,57.51,57.51,57.21,57.21,8159.0,52.2759,52.2759,52.0032,52.0032,8159.0
2020-03-20 13:25:00,57.2,57.3,57.05,57.2,12738.0,51.9941,52.085,51.8577,51.9941,12738.0
2020-03-20 13:30:00,57.25,57.43,57.15,57.22,22318.0,52.0395,52.2032,51.9486,52.0123,22318.0
2020-03-20 13:35:00,57.21,57.33,57.0,57.31,20211.0,52.0032,52.1123,51.8123,52.0941,20211.0
2020-03-20 13:40:00,57.23,57.33,57.12,57.19,20839.0,52.0214,52.1123,51.9214,51.985,20839.0
2020-03-20 13:45:00,57.26,57.35,57.09,57.09,28550.0,52.0486,52.1304,51.8941,51.8941,28550.0
2020-03-20 13:50:00,57.09,57.22,57.08,57.12,27470.0,51.8941,52.0123,51.885,51.9214,27470.0
2020-03-20 13:55:00,57.12,57.24,57.08,57.24,16335.0,51.9214,52.0305,51.885,52.0305,16335.0
2020-03-20 14:00:00,57.24,57.28,57.1,57.18,10871.0,52.0305,52.0668,51.9032,51.9759,10871.0
2020-03-20 14:05:00,57.16,57.45,57.16,57.32,393622.0,51.9577,52.2213,51.9577,52.1032,393622.0
2020-03-20 14:10:00,57.32,57.32,57.02,57.02,39888.0,52.1032,52.1032,51.8305,51.8305,39888.0
2020-03-20 14:15:00,57.01,57.01,56.77,56.85,38397.0,51.8214,51.8214,51.6032,51.6759,38397.0
2020-03-20 14:20:00,56.92,57.0,56.66,56.66,54346.0,51.7396,51.8123,51.5032,51.5032,54346.0
2020-03-20 14:25:00,56.69,56.72,56.45,56.55,60829.0,51.5305,51.5578,51.3124,51.4033,60829.0
2020-03-20 14:30:00,56.59,56.74,56.41,56.41,52704.0,51.4396,51.576,51.276,51.276,52704.0
2020-03-20 14:35:00,56.41,56.57,56.2,56.39,95438.0,51.276,51.4214,51.0851,51.2578,95438.0
2020-03-20 14:40:00,56.37,56.46,56.22,56.36,20424.0,51.2396,51.3214,51.1033,51.2305,20424.0
2020-03-20 14:45:00,56.36,56.58,56.35,56.48,45129.0,51.2305,51.4305,51.2215,51.3396,45129.0
2020-03-20 14:50:00,56.48,56.58,56.08,56.08,111303.0,51.3396,51.4305,50.976,50.976,111303.0
2020-03-20 14:55:00,56.09,56.16,55.8,56.01,214420.0,50.9851,51.0487,50.7215,50.9124,214420.0
2020-03-20 15:00:00,56.03,56.24,55.86,55.91,81940.0,50.9306,51.1215,50.7761,50.8215,81940.0
2020-03-20 15:05:00,55.9,56.17,55.88,55.96,54676.0,50.8124,51.0578,50.7942,50.8669,54676.0
2020-03-20 15:10:00,55.91,56.19,55.85,56.01,52815.0,50.8215,51.076,50.767,50.9124,52815.0
2020-03-20 15:15:00,56.02,56.09,55.63,55.63,233638.0,50.9215,50.9851,50.567,50.567,233638.0
2020-03-20 15:20:00,55.62,55.86,55.62,55.8,76724.0,50.5579,50.7761,50.5579,50.7215,76724.0
2020-03-20 15:25:00,55.81,56.43,55.76,56.28,102167.0,50.7306,51.2942,50.6852,51.1578,102167.0
2020-03-20 15:30:00,56.29,56.52,56.14,56.41,93666.0,51.1669,51.376,51.0306,51.276,93666.0
2020-03-20 15:35:00,56.4,56.4,55.95,56.01,202501.0,51.2669,51.2669,50.8579,50.9124,202501.0
2020-03-20 15:40:00,56.02,56.21,55.86,55.86,189503.0,50.9215,51.0942,50.7761,50.7761,189503.0
2020-03-20 15:45:00,55.85,55.98,55.57,55.57,184423.0,50.767,50.8851,50.5124,50.5124,184423.0
2020-03-20 15:50:00,55.56,55.62,55.3,55.56,96336.0,50.5034,50.5579,50.267,50.5034,96336.0
2020-03-20 15:55:00,55.57,55.65,55.31,55.39,179206.0,50.5124,50.5852,50.2761,50.3488,179206.0
2020-03-23 09:30:00,55.18,55.32,54.67,55.11,138627.0,50.1579,50.2852,49.6944,50.0943,138627.0
2020-03-23 09:35:00,55.09,55.2,54.13,54.23,240843.0,50.0761,50.1761,49.2035,49.2944,240843.0
2020-03-23 09:40:00,54.22,54.61,54.22,54.44,60892.0,49.2853,49.6398,49.2853,49.4853,60892.0
2020-03-23 09:45:00,54.39,54.83,54.25,54.79,69187.0,49.4398,49.8398,49.3126,49.8034,69187.0
2020-03-23 09:50:00,54.71,55.06,54.56,54.91,21886.0,49.7307,50.0489,49.5944,49.9125,21886.0
2020-03-23 09:55:00,55.1,55.35,55.09,55.33,24659.0,50.0852,50.3125,50.0761,50.2943,24659.0
2020-03-23 10:00:00,55.33,55.35,54.74,54.86,31139.0,50.2943,50.3125,49.758,49.8671,31139.0
2020-03-23 10:05:00,54.91,55.17,54.91,55.11,12876.0,49.9125,50.1488,49.9125,50.0943,12876.0
2020-03-23 10:10:00,55.1,55.52,55.09,55.44,284881.0,50.0852,50.467,50.0761,50.3943,284881.0
2020-03-23 10:15:00,55.42,55.51,54.83,54.85,52631.0,50.3761,50.4579,49.8398,49.858,52631.0
2020-03-23 10:20:00,54.88,55.12,54.72,55.07,42035.0,49.8852,50.1034,49.7398,50.058,42035.0
2020-03-23 10:25:00,55.16,55.19,54.87,55.06,5337.0,50.1398,50.167,49.8762,50.0489,5337.0
2020-03-23 10:30:00,55.03,55.23,54.89,54.92,27819.0,50.0216,50.2034,49.8943,49.9216,27819.0
2020-03-23 10:35:00,54.98,55.09,54.73,54.93,52170.0,49.9761,50.0761,49.7489,49.9307,52170.0
2020-03-23 10:40:00,54.96,55.34,54.83,55.15,61618.0,49.958,50.3034,49.8398,50.1307,61618.0
2020-03-23 10:45:00,55.11,55.11,54.78,54.87,69721.0,50.0943,50.0943,49.7943,49.8762,69721.0
2020-03-23 10:50:00,54.89,55.02,54.61,54.64,31956.0,49.8943,50.0125,49.6398,49.6671,31956.0
2020-03-23 10:55:00,54.63,54.69,54.39,54.44,51257.0,49.658,49.7125,49.4398,49.4853,51257.0
2020-03-23 11:00:00,54.43,54.62,54.3,54.59,143483.0,49.4762,49.6489,49.358,49.6216,143483.0
2020-03-23 11:05:00,54.6,54.66,54.38,54.57,138249.0,49.6307,49.6853,49.4307,49.6035,138249.0
2020-03-23 11:10:00,54.57,54.69,54.28,54.33,620981.0,49.6035,49.7125,49.3399,49.3853,620981.0
2020-03-23 11:15:00,54.41,54.44,54.15,54.2,41265.0,49.458,49.4853,49.2217,49.2671,41265.0
2020-03-23 11:20:00,54.11,54.15,53.91,53.97,96715.0,49.1853,49.2217,49.0035,49.0581,96715.0
2020-03-23 11:25:00,53.95,54.06,53.73,53.74,69652.0,49.0399,49.1399,48.8399,48.849,69652.0
2020-03-23 11:30:00,53.76,54.04,53.74,53.8,92786.0,48.8672,49.1217,48.849,48.9035,92786.0
2020-03-23 11:35:00,53.79,53.93,53.65,53.66,117444.0,48.8944,49.0217,48.7672,48.7763,117444.0
2020-03-23 11:40:00,53.64,53.72,53.34,53.34,62254.0,48.7581,48.8308,48.4854,48.4854,62254.0
2020-03-23 11:45:00,53.38,53.59,53.31,53.51,91909.0,48.5218,48.7126,48.4581,48.6399,91909.0
2020-03-23 11:50:00,53.47,53.79,53.42,53.69,60732.0,48.6036,48.8944,48.5581,48.8035,60732.0
2020-03-23 11:55:00,53.67,53.81,53.51,53.77,83490.0,48.7854,48.9126,48.6399,48.8763,83490.0
2020-03-23 12:00:00,53.76,54.1,53.75,53.97,88620.0,48.8672,49.1762,48.8581,49.0581,88620.0
2020-03-23 12:05:00,53.95,54.03,53.65,53.67,60978.0,49.0399,49.1126,48.7672,48.7854,60978.0
2020-03-23 12:10:00,53.67,53.78,53.53,53.73,265217.0,48.7854,48.8854,48.6581,48.8399,265217.0
2020-03-23 12:15:00,53.76,54.38,53.67,54.18,118889.0,48.8672,49.4307,48.7854,49.249,118889.0
2020-03-23 12:20:00,54.21,54.38,54.08,54.27,86853.0,49.2762,49.4307,49.1581,49.3308,86853.0
2020-03-23 12:25:00,54.24,54.32,53.97,54.09,38709.0,49.3035,49.3762,49.0581,49.1671,38709.0
2020-03-23 12:30:00,54.11,54.12,53.8,54.12,74757.0,49.1853,49.1944,48.9035,49.1944,74757.0
2020-03-23 12:35:00,54.12,54.32,53.93,54.22,30827.0,49.1944,49.3762,49.0217,49.2853,30827.0
2020-03-23 12:40:00,54.25,54.64,54.18,54.59,33598.0,49.3126,49.6671,49.249,49.6216,33598.0
2020-03-23 12:45:00,54.56,55.02,54.47,54.99,52813.0,49.5944,50.0125,49.5126,49.9852,52813.0
2020-03-23 12:50:00,54.93,55.05,54.75,54.87,24542.0,49.9307,50.0398,49.7671,49.8762,24542.0
2020-03-23 12:55:00,54.84,55.22,54.82,55.06,26605.0,49.8489,50.1943,49.8307,50.0489,26605.0
2020-03-23 13:00:00,55.03,55.04,54.69,54.7,37902.0,50.0216,50.0307,49.7125,49.7216,37902.0
2020-03-23 13:05:00,54.7,54.96,54.66,54.92,43719.0,49.7216,49.958,49.6853,49.9216,43719.0
2020-03-23 13:10:00,54.92,55.51,54.91,55.39,67469.0,49.9216,50.4579,49.9125,50.3488,67469.0
2020-03-23 13:15:00,55.42,55.42,55.09,55.25,33604.0,50.3761,50.3761,50.0761,50.2216,33604.0
2020-03-23 13:20:00,55.23,55.36,54.93,55.07,260155.0,50.2034,50.3216,49.9307,50.058,260155.0
2020-03-23 13:25:00,55.06,55.08,54.75,54.75,133412.0,50.0489,50.067,49.7671,49.7671,133412.0
2020-03-23 13:30:00,54.71,54.82,54.53,54.82,64023.0,49.7307,49.8307,49.5671,49.8307,64023.0
2020-03-23 13:35:00,54.8,54.8,54.43,54.52,49363.0,49.8125,49.8125,49.4762,49.558,49363.0
2020-03-23 13:40:00,54.51,54.79,54.37,54.4,44016.0,49.5489,49.8034,49.4217,49.4489,44016.0
2020-03-23 13:45:00,54.5,55.16,54.48,55.07,19789.0,49.5398,50.1398,49.5216,50.058,19789.0
2020-03-23 13:50:00,55.1,55.1,54.69,54.73,46732.0,50.0852,50.0852,49.7125,49.7489,46732.0
2020-03-23 13:55:00,54.71,54.73,54.1,54.34,33113.0,49.7307,49.7489,49.1762,49.3944,33113.0
2020-03-23 14:00:00,54.36,54.36,53.96,54.22,88110.0,49.4126,49.4126,49.049,49.2853,88110.0
2020-03-23 14:05:00,54.11,54.49,54.0,54.0,135366.0,49.1853,49.5307,49.0853,49.0853,135366.0
2020-03-23 14:10:00,54.0,54.31,54.0,54.19,33262.0,49.0853,49.3671,49.0853,49.258,33262.0
2020-03-23 14:15:00,54.17,54.4,54.09,54.09,30035.0,49.2399,49.4489,49.1671,49.1671,30035.0
2020-03-23 14:20:00,54.09,54.22,53.91,54.2,61803.0,49.1671,49.2853,49.0035,49.2671,61803.0
2020-03-23 14:25:00,54.17,54.64,54.06,54.56,120709.0,49.2399,49.6671,49.1399,49.5944,120709.0
2020-03-23 14:30:00,54.57,54.59,54.19,54.27,29113.0,49.6035,49.6216,49.258,49.3308,29113.0
2020-03-23 14:35:00,54.23,54.41,54.07,54.19,80377.0,49.2944,49.458,49.149,49.258,80377.0
2020-03-23 14:40:00,54.19,54.5,54.19,54.4,66199.0,49.258,49.5398,49.258,49.4489,66199.0
2020-03-23 14:45:00,54.46,54.75,54.21,54.7,84981.0,49.5035,49.7671,49.2762,49.7216,84981.0
2020-03-23 14:50:00,54.7,54.7,54.18,54.26,55023.0,49.7216,49.7216,49.249,49.3217,55023.0
2020-03-23 14:55:00,54.25,54.42,54.11,54.13,50270.0,49.3126,49.4671,49.1853,49.2035,50270.0
2020-03-23 15:00:00,54.17,54.36,53.95,54.31,73341.0,49.2399,49.4126,49.0399,49.3671,73341.0
2020-03-23 15:05:00,54.27,54.41,54.01,54.01,41089.0,49.3308,49.458,49.0944,49.0944,41089.0
2020-03-23 15:10:00,54.03,54.06,53.9,54.04,46470.0,49.1126,49.1399,48.9944,49.1217,46470.0
2020-03-23 15:15:00,54.04,54.11,53.89,53.94,95578.0,49.1217,49.1853,48.9853,49.0308,95578.0
2020-03-23 15:20:00,53.91,53.92,53.63,53.69,68016.0,49.0035,49.0126,48.749,48.8035,68016.0
2020-03-23 15:25:00,53.67,53.89,53.61,53.71,91100.0,48.7854,48.9853,48.7308,48.8217,91100.0
2020-03-23 15:30:00,53.73,53.82,53.56,53.63,151940.0,48.8399,48.9217,48.6854,48.749,151940.0
2020-03-23 15:35:00,53.62,53.96,53.55,53.79,134372.0,48.7399,49.049,48.6763,48.8944,134372.0
2020-03-23 15:40:00,53.8,54.08,53.67,53.93,266886.0,48.9035,49.1581,48.7854,49.0217,266886.0
2020-03-23 15:45:00,53.93,54.13,53.78,53.78,279424.0,49.0217,49.2035,48.8854,48.8854,279424.0
2020-03-23 15:50:00,53.78,54.54,53.74,54.54,605459.0,48.8854,49.5762,48.849,49.5762,605459.0
2020-03-23 15:55:00,54.54,54.6,53.88,53.88,372096.0,49.5762,49.6307,48.9763,48.9763,372096.0
2020-03-24 09:30:00,57.64,57.78,57.18,57.78,78533.0,52.394,52.5213,51.9759,52.5213,78533.0
2020-03-24 09:35:00,57.8,58.02,57.41,57.57,39570.0,52.5395,52.7395,52.185,52.3304,39570.0
2020-03-24 09:40:00,57.59,57.68,57.25,57.32,53387.0,52.3486,52.4304,52.0395,52.1032,53387.0
2020-03-24 09:45:00,57.38,57.59,57.27,57.5,41018.0,52.1577,52.3486,52.0577,52.2668,41018.0
2020-03-24 09:50:00,57.49,57.73,57.44,57.65,70285.0,52.2577,52.4759,52.2123,52.4031,70285.0
2020-03-24 09:55:00,57.65,57.72,57.37,57.48,51275.0,52.4031,52.4668,52.1486,52.2486,51275.0
2020-03-24 10:00:00,57.47,57.56,57.3,57.39,34259.0,52.2395,52.3213,52.085,52.1668,34259.0
2020-03-24 10:05:00,57.48,57.59,57.41,57.44,43199.0,52.2486,52.3486,52.185,52.2123,43199.0
2020-03-24 10:10:00,57.46,57.67,57.33,57.67,53061.0,52.2304,52.4213,52.1123,52.4213,53061.0
2020-03-24 10:15:00,57.67,57.76,57.58,57.73,224769.0,52.4213,52.5031,52.3395,52.4759,224769.0
2020-03-24 10:20:00,57.74,57.83,57.65,57.81,26976.0,52.4849,52.5668,52.4031,52.5486,26976.0
2020-03-24 10:25:00,57.81,58.04,57.81,57.91,27230.0,52.5486,52.7576,52.5486,52.6395,27230.0
2020-03-24 10:30:00,57.87,57.92,57.76,57.82,24819.0,52.6031,52.6486,52.5031,52.5577,24819.0
2020-03-24 10:35:00,57.84,57.91,57.73,57.89,98023.0,52.5758,52.6395,52.4759,52.6213,98023.0
2020-03-24 10:40:00,57.88,58.05,57.79,57.97,35208.0,52.6122,52.7667,52.5304,52.694,35208.0
2020-03-24 10:45:00,57.97,58.02,57.64,57.69,87609.0,52.694,52.7395,52.394,52.4395,87609.0
2020-03-24 10:50:00,57.66,57.78,57.63,57.75,29119.0,52.4122,52.5213,52.385,52.494,29119.0
2020-03-24 10:55:00,57.74,57.87,57.64,57.69,31232.0,52.4849,52.6031,52.394,52.4395,31232.0
2020-03-24 11:00:00,57.76,57.89,57.74,57.74,22660.0,52.5031,52.6213,52.4849,52.4849,22660.0
2020-03-24 11:05:00,57.74,57.75,57.49,57.6,17305.0,52.4849,52.494,52.2577,52.3577,17305.0
2020-03-24 11:10:00,57.6,57.89,57.56,57.84,31111.0,52.3577,52.6213,52.3213,52.5758,31111.0
2020-03-24 11:15:00,57.82,57.91,57.69,57.85,43543.0,52.5577,52.6395,52.4395,52.5849,43543.0
2020-03-24 11:20:00,57.83,57.99,57.79,57.86,45270.0,52.5668,52.7122,52.5304,52.594,45270.0
2020-03-24 11:25:00,57.9,58.1,57.9,58.01,113364.0,52.6304,52.8122,52.6304,52.7304,113364.0
2020-03-24 11:30:00,58.06,58.09,57.86,57.96,139199.0,52.7758,52.8031,52.594,52.6849,139199.0
2020-03-24 11:35:00,57.97,58.2,57.96,58.2,32069.0,52.694,52.9031,52.6849,52.9031,32069.0
2020-03-24 11:40:00,58.17,58.31,58.12,58.16,25513.0,52.8758,53.0031,52.8304,52.8667,25513.0
2020-03-24 11:45:00,58.16,58.29,58.06,58.08,39758.0,52.8667,52.9849,52.7758,52.794,39758.0
2020-03-24 11:50:00,58.11,58.22,57.99,58.13,20763.0,52.8213,52.9213,52.7122,52.8395,20763.0
2020-03-24 11:55:00,58.15,58.39,58.15,58.38,27375.0,52.8576,53.0758,52.8576,53.0667,27375.0
2020-03-24 12:00:00,58.41,58.46,58.35,58.41,45215.0,53.094,53.1394,53.0394,53.094,45215.0
2020-03-24 12:05:00,58.43,58.51,58.31,58.37,27320.0,53.1121,53.1849,53.0031,53.0576,27320.0
2020-03-24 12:10:00,58.37,58.45,58.28,58.32,463097.0,53.0576,53.1303,52.9758,53.0122,463097.0
2020-03-24 12:15:00,58.3,58.49,58.28,58.43,18500.0,52.994,53.1667,52.9758,53.1121,18500.0
2020-03-24 12:20:00,58.44,58.57,58.4,58.53,14341.0,53.1212,53.2394,53.0849,53.203,14341.0
2020-03-24 12:25:00,58.57,58.79,58.54,58.79,13633.0,53.2394,53.4394,53.2121,53.4394,13633.0
2020-03-24 12:30:00,58.79,58.87,58.65,58.85,86822.0,53.4394,53.5121,53.3121,53.4939,86822.0
2020-03-24 12:35:00,58.88,59.03,58.76,58.96,82668.0,53.5212,53.6575,53.4121,53.5939,82668.0
2020-03-24 12:40:00,58.96,58.98,58.78,58.9,37648.0,53.5939,53.6121,53.4303,53.5394,37648.0
2020-03-24 12:45:00,58.9,58.9,58.69,58.72,174945.0,53.5394,53.5394,53.3485,53.3758,174945.0
2020-03-24 12:50:00,58.73,58.8,58.58,58.65,17439.0,53.3848,53.4485,53.2485,53.3121,17439.0
2020-03-24 12:55:00,58.66,58.73,58.35,58.38,24465.0,53.3212,53.3848,53.0394,53.0667,24465.0
2020-03-24 13:00:00,58.38,58.57,58.32,58.32,20697.0,53.0667,53.2394,53.0122,53.0122,20697.0
2020-03-24 13:05:00,58.32,58.33,58.05,58.08,56474.0,53.0122,53.0213,52.7667,52.794,56474.0
2020-03-24 13:10:00,58.07,58.3,58.01,58.26,23857.0,52.7849,52.994,52.7304,52.9576,23857.0
2020-03-24 13:15:00,58.24,58.28,58.08,58.19,52323.0,52.9394,52.9758,52.794,52.894,52323.0
2020-03-24 13:20:00,58.18,58.25,58.0,58.18,24965.0,52.8849,52.9485,52.7213,52.8849,24965.0
2020-03-24 13:25:00,58.15,58.35,58.05,58.28,16040.0,52.8576,53.0394,52.7667,52.9758,16040.0
2020-03-24 13:30:00,58.24,58.4,58.24,58.31,15251.0,52.9394,53.0849,52.9394,53.0031,15251.0
2020-03-24 13:35:00,58.29,58.4,58.26,58.36,36306.0,52.9849,53.0849,52.9576,53.0485,36306.0
2020-03-24 13:40:00,58.39,58.39,58.1,58.24,19902.0,53.0758,53.0758,52.8122,52.9394,19902.0
2020-03-24 13:45:00,58.23,58.33,58.01,58.06,24047.0,52.9304,53.0213,52.7304,52.7758,24047.0
2020-03-24 13:50:00,58.07,58.08,57.76,57.94,20316.0,52.7849,52.794,52.5031,52.6667,20316.0
2020-03-24 13:55:00,57.92,58.0,57.79,57.83,24631.0,52.6486,52.7213,52.5304,52.5668,24631.0
2020-03-24 14:00:00,57.86,57.97,57.66,57.68,15283.0,52.594,52.694,52.4122,52.4304,15283.0
2020-03-24 14:05:00,57.68,57.74,57.55,57.56,23977.0,52.4304,52.4849,52.3122,52.3213,23977.0
2020-03-24 14:10:00,57.55,57.66,57.44,57.52,31189.0,52.3122,52.4122,52.2123,52.285,31189.0
2020-03-24 14:15:00,57.51,57.86,57.5,57.71,24677.0,52.2759,52.594,52.2668,52.4577,24677.0
2020-03-24 14:20:00,57.76,57.94,57.67,57.94,16138.0,52.5031,52.6667,52.4213,52.6667,16138.0
2020-03-24 14:25:00,57.94,57.99,57.78,57.9,23486.0,52.6667,52.7122,52.5213,52.6304,23486.0
2020-03-24 14:30:00,57.87,57.9,57.74,57.87,33635.0,52.6031,52.6304,52.4849,52.6031,33635.0
2020-03-24 14:35:00,57.88,58.15,57.88,58.11,27240.0,52.6122,52.8576,52.6122,52.8213,27240.0
2020-03-24 14:40:00,58.11,58.14,57.99,58.04,50820.0,52.8213,52.8485,52.7122,52.7576,50820.0
2020-03-24 14:45:00,58.06,58.1,57.77,57.86,27394.0,52.7758,52.8122,52.5122,52.594,27394.0
2020-03-24 14:50:00,57.84,58.17,57.84,58.08,65985.0,52.5758,52.8758,52.5758,52.794,65985.0
2020-03-24 14:55:00,58.09,58.44,58.01,58.42,107905.0,52.8031,53.1212,52.7304,53.1031,107905.0
2020-03-24 15:00:00,58.41,58.48,58.34,58.41,46820.0,53.094,53.1576,53.0303,53.094,46820.0
2020-03-24 15:05:00,58.4,58.64,58.4,58.64,28084.0,53.0849,53.303,53.0849,53.303,28084.0
2020-03-24 15:10:00,58.62,58.62,58.43,58.6,25144.0,53.2849,53.2849,53.1121,53.2667,25144.0
2020-03-24 15:15:00,58.58,58.64,58.35,58.46,112621.0,53.2485,53.303,53.0394,53.1394,112621.0
2020-03-24 15:20:00,58.46,58.56,58.38,58.42,81274.0,53.1394,53.2303,53.0667,53.1031,81274.0
2020-03-24 15:25:00,58.44,58.58,58.36,58.53,329231.0,53.1212,53.2485,53.0485,53.203,329231.0
2020-03-24 15:30:00,58.54,58.7,58.49,58.64,73976.0,53.2121,53.3576,53.1667,53.303,73976.0
2020-03-24 15:35:00,58.64,58.73,58.45,58.68,47756.0,53.303,53.3848,53.1303,53.3394,47756.0
2020-03-24 15:40:00,58.7,58.86,58.68,58.77,177117.0,53.3576,53.503,53.3394,53.4212,177117.0
2020-03-24 15:45:00,58.77,58.84,58.38,58.46,173349.0,53.4212,53.4848,53.0667,53.1394,173349.0
2020-03-24 15:50:00,58.42,58.84,58.42,58.83,88546.0,53.1031,53.4848,53.1031,53.4757,88546.0
2020-03-24 15:55:00,58.83,59.11,58.83,58.98,309041.0,53.4757,53.7303,53.4757,53.6121,309041.0
2020-03-25 09:30:00,59.42,59.84,59.07,59.84,110490.0,54.012,54.3938,53.6939,54.3938,110490.0
2020-03-25 09:35:00,59.84,60.26,59.78,60.26,102093.0,54.3938,54.7756,54.3393,54.7756,102093.0
2020-03-25 09:40:00,60.28,60.28,59.93,60.04,100503.0,54.7938,54.7938,54.4756,54.5756,100503.0
2020-03-25 09:45:00,60.02,60.04,59.7,59.7,40594.0,54.5574,54.5756,54.2666,54.2666,40594.0
2020-03-25 09:50:00,59.73,59.81,59.1,59.16,34477.0,54.2938,54.3666,53.7212,53.7757,34477.0
2020-03-25 09:55:00,59.16,59.38,58.99,59.09,78257.0,53.7757,53.9757,53.6212,53.7121,78257.0
2020-03-25 10:00:00,59.05,59.17,58.75,58.8,36626.0,53.6757,53.7848,53.403,53.4485,36626.0
2020-03-25 10:05:00,58.86,59.11,58.84,58.98,36124.0,53.503,53.7303,53.4848,53.6121,36124.0
2020-03-25 10:10:00,58.98,59.01,58.53,58.62,68694.0,53.6121,53.6394,53.203,53.2849,68694.0
2020-03-25 10:15:00,58.7,58.94,58.69,58.81,41777.0,53.3576,53.5757,53.3485,53.4576,41777.0
2020-03-25 10:20:00,58.78,59.07,58.76,58.96,113221.0,53.4303,53.6939,53.4121,53.5939,113221.0
2020-03-25 10:25:00,58.97,59.05,58.74,59.04,85146.0,53.603,53.6757,53.3939,53.6666,85146.0
2020-03-25 10:30:00,59.06,59.3,59.04,59.18,26109.0,53.6848,53.903,53.6666,53.7939,26109.0
2020-03-25 10:35:00,59.2,59.38,59.07,59.34,41349.0,53.8121,53.9757,53.6939,53.9393,41349.0
2020-03-25 10:40:00,59.34,59.59,59.23,59.39,123044.0,53.9393,54.1666,53.8393,53.9848,123044.0
2020-03-25 10:45:00,59.39,59.52,59.11,59.25,218917.0,53.9848,54.1029,53.7303,53.8575,218917.0
2020-03-25 10:50:00,59.24,59.57,59.2,59.34,60280.0,53.8484,54.1484,53.8121,53.9393,60280.0
2020-03-25 10:55:00,59.36,59.76,59.29,59.68,118647.0,53.9575,54.3211,53.8939,54.2484,118647.0
2020-03-25 11:00:00,59.67,59.74,59.54,59.69,192381.0,54.2393,54.3029,54.1211,54.2575,192381.0
2020-03-25 11:05:00,59.67,59.93,59.64,59.87,155135.0,54.2393,54.4756,54.212,54.4211,155135.0
2020-03-25 11:10:00,59.88,59.88,59.64,59.7,152941.0,54.4302,54.4302,54.212,54.2666,152941.0
2020-03-25 11:15:00,59.69,59.84,59.56,59.76,144199.0,54.2575,54.3938,54.1393,54.3211,144199.0
2020-03-25 11:20:00,59.74,59.8,59.55,59.65,145987.0,54.3029,54.3575,54.1302,54.2211,145987.0
2020-03-25 11:25:00,59.67,59.96,59.63,59.69,188675.0,54.2393,54.5029,54.2029,54.2575,188675.0
2020-03-25 11:30:00,59.69,59.85,59.6,59.79,17173.0,54.2575,54.4029,54.1757,54.3484,17173.0
2020-03-25 11:35:00,59.78,59.87,59.62,59.69,82120.0,54.3393,54.4211,54.1938,54.2575,82120.0
2020-03-25 11:40:00,59.72,59.76,59.53,59.58,95006.0,54.2847,54.3211,54.112,54.1575,95006.0
2020-03-25 11:45:00,59.6,59.82,59.47,59.74,66200.0,54.1757,54.3756,54.0575,54.3029,66200.0
2020-03-25 11:50:00,59.77,59.8,59.6,59.63,79510.0,54.3302,54.3575,54.1757,54.2029,79510.0
2020-03-25 11:55:00,59.66,59.84,59.55,59.84,14037.0,54.2302,54.3938,54.1302,54.3938,14037.0
2020-03-25 12:00:00,59.84,60.22,59.81,60.2,146295.0,54.3938,54.7392,54.3666,54.7211,146295.0
2020-03-25 12:05:00,60.2,60.27,60.14,60.17,61930.0,54.7211,54.7847,54.6665,54.6938,61930.0
2020-03-25 12:10:00,60.14,60.26,60.1,60.25,115931.0,54.6665,54.7756,54.6302,54.7665,115931.0
2020-03-25 12:15:00,60.24,60.44,60.22,60.37,42704.0,54.7574,54.9392,54.7392,54.8756,42704.0
2020-03-25 12:20:00,60.37,60.62,60.37,60.6,119974.0,54.8756,55.1028,54.8756,55.0847,119974.0
2020-03-25 12:25:00,60.62,60.77,60.59,60.68,149588.0,55.1028,55.2392,55.0756,55.1574,149588.0
2020-03-25 12:30:00,60.67,60.89,60.48,60.87,191023.0,55.1483,55.3483,54.9756,55.3301,191023.0
2020-03-25 12:35:00,60.88,61.02,60.7,61.01,447300.0,55.3392,55.4664,55.1756,55.4573,447300.0
2020-03-25 12:40:00,60.99,61.07,60.9,61.07,277289.0,55.4392,55.5119,55.3573,55.5119,277289.0
2020-03-25 12:45:00,61.06,61.21,61.05,61.08,202222.0,55.5028,55.6391,55.4937,55.521,202222.0
2020-03-25 12:50:00,61.08,61.24,60.97,61.0,228891.0,55.521,55.6664,55.421,55.4482,228891.0
2020-03-25 12:55:00,60.99,61.05,60.82,60.98,179179.0,55.4392,55.4937,55.2846,55.4301,179179.0
2020-03-25 13:00:00,60.97,61.23,60.93,61.15,621163.0,55.421,55.6573,55.3846,55.5846,621163.0
2020-03-25 13:05:00,61.14,61.48,61.07,61.48,183686.0,55.5755,55.8846,55.5119,55.8846,183686.0
2020-03-25 13:10:00,61.47,61.48,61.24,61.32,518377.0,55.8755,55.8846,55.6664,55.7391,518377.0
2020-03-25 13:15:00,61.32,61.59,61.28,61.59,235934.0,55.7391,55.9846,55.7028,55.9846,235934.0
2020-03-25 13:20:00,61.58,61.67,61.52,61.63,274539.0,55.9755,56.0573,55.9209,56.0209,274539.0
2020-03-25 13:25:00,61.62,61.64,61.43,61.62,200942.0,56.0118,56.03,55.8391,56.0118,200942.0
2020-03-25 13:30:00,61.62,61.73,61.44,61.71,188915.0,56.0118,56.1118,55.8482,56.0936,188915.0
2020-03-25 13:35:00,61.72,61.85,61.63,61.82,240650.0,56.1027,56.2209,56.0209,56.1936,240650.0
2020-03-25 13:40:00,61.82,61.99,61.76,61.97,207499.0,56.1936,56.3481,56.1391,56.33,207499.0
2020-03-25 13:45:00,61.97,62.13,61.92,61.96,196116.0,56.33,56.4754,56.2845,56.3209,196116.0
2020-03-25 13:50:00,61.98,62.1,61.71,61.73,261248.0,56.3391,56.4481,56.0936,56.1118,261248.0
2020-03-25 13:55:00,61.73,61.82,61.52,61.62,203509.0,56.1118,56.1936,55.9209,56.0118,203509.0
2020-03-25 14:00:00,61.66,61.72,61.37,61.41,230691.0,56.0482,56.1027,55.7846,55.8209,230691.0
2020-03-25 14:05:00,61.41,61.41,61.04,61.2,156277.0,55.8209,55.8209,55.4846,55.63,156277.0
2020-03-25 14:10:00,61.21,61.6,61.17,61.57,161748.0,55.6391,55.9936,55.6028,55.9664,161748.0
2020-03-25 14:15:00,61.59,61.75,61.5,61.73,193792.0,55.9846,56.13,55.9027,56.1118,193792.0
2020-03-25 14:20:00,61.73,61.82,61.63,61.64,181110.0,56.1118,56.1936,56.0209,56.03,181110.0
2020-03-25 14:25:00,61.65,61.71,61.4,61.58,234957.0,56.0391,56.0936,55.8118,55.9755,234957.0
2020-03-25 14:30:00,61.56,61.61,61.21,61.26,210208.0,55.9573,56.0027,55.6391,55.6846,210208.0
2020-03-25 14:35:00,61.27,61.47,61.15,61.43,249143.0,55.6937,55.8755,55.5846,55.8391,249143.0
2020-03-25 14:40:00,61.42,61.5,61.27,61.47,238549.0,55.83,55.9027,55.6937,55.8755,238549.0
2020-03-25 14:45:00,61.47,61.76,61.46,61.71,252214.0,55.8755,56.1391,55.8664,56.0936,252214.0
2020-03-25 14:50:00,61.7,61.77,61.45,61.59,213392.0,56.0845,56.1482,55.8573,55.9846,213392.0
2020-03-25 14:55:00,61.6,61.92,61.55,61.8,285251.0,55.9936,56.2845,55.9482,56.1754,285251.0
2020-03-25 15:00:00,61.81,62.01,61.72,62.01,215422.0,56.1845,56.3663,56.1027,56.3663,215422.0
2020-03-25 15:05:00,62.0,62.02,61.76,61.82,256180.0,56.3572,56.3754,56.1391,56.1936,256180.0
2020-03-25 15:10:00,61.83,61.83,61.59,61.76,199590.0,56.2027,56.2027,55.9846,56.1391,199590.0
2020-03-25 15:15:00,61.76,61.87,61.75,61.79,167707.0,56.1391,56.2391,56.13,56.1663,167707.0
2020-03-25 15:20:00,61.79,61.89,61.68,61.81,151145.0,56.1663,56.2572,56.0664,56.1845,151145.0
2020-03-25 15:25:00,61.82,61.91,61.52,61.63,229801.0,56.1936,56.2754,55.9209,56.0209,229801.0
2020-03-25 15:30:00,61.64,61.94,61.64,61.81,265491.0,56.03,56.3027,56.03,56.1845,265491.0
2020-03-25 15:35:00,61.78,61.96,61.7,61.79,264815.0,56.1573,56.3209,56.0845,56.1663,264815.0
2020-03-25 15:40:00,61.78,61.9,61.38,61.43,416439.0,56.1573,56.2663,55.7937,55.8391,416439.0
2020-03-25 15:45:00,61.42,61.47,60.97,61.06,385956.0,55.83,55.8755,55.421,55.5028,385956.0
2020-03-25 15:50:00,61.07,61.09,60.32,60.64,260197.0,55.5119,55.5301,54.8301,55.121,260197.0
2020-03-25 15:55:00,60.66,60.85,60.19,60.43,477316.0,55.1392,55.3119,54.712,54.9301,477316.0
2020-03-26 09:30:00,60.99,61.37,60.89,61.27,69962.0,55.4392,55.7846,55.3483,55.6937,69962.0
2020-03-26 09:35:00,61.22,61.6,61.19,61.44,241219.0,55.6482,55.9936,55.621,55.8482,241219.0
2020-03-26 09:40:00,61.52,61.57,61.29,61.32,242459.0,55.9209,55.9664,55.7119,55.7391,242459.0
2020-03-26 09:45:00,61.35,61.45,61.1,61.27,209040.0,55.7664,55.8573,55.5391,55.6937,209040.0
2020-03-26 09:50:00,61.28,61.56,61.01,61.55,154786.0,55.7028,55.9573,55.4573,55.9482,154786.0
2020-03-26 09:55:00,61.56,61.9,61.56,61.84,147485.0,55.9573,56.2663,55.9573,56.2118,147485.0
2020-03-26 10:00:00,61.91,61.92,61.66,61.74,40709.0,56.2754,56.2845,56.0482,56.1209,40709.0
2020-03-26 10:05:00,61.84,62.18,61.82,62.17,40072.0,56.2118,56.5209,56.1936,56.5118,40072.0
2020-03-26 10:10:00,62.17,62.24,61.96,61.96,45166.0,56.5118,56.5754,56.3209,56.3209,45166.0
2020-03-26 10:15:00,61.94,62.39,61.93,62.36,77497.0,56.3027,56.7117,56.2936,56.6845,77497.0
2020-03-26 10:20:00,62.37,62.55,62.21,62.29,45393.0,56.6936,56.8572,56.5481,56.6208,45393.0
2020-03-26 10:25:00,62.28,62.34,62.1,62.11,95810.0,56.6118,56.6663,56.4481,56.4572,95810.0
2020-03-26 10:30:00,62.11,62.51,62.11,62.51,37422.0,56.4572,56.8208,56.4572,56.8208,37422.0
2020-03-26 10:35:00,62.51,62.51,62.14,62.16,65843.0,56.8208,56.8208,56.4845,56.5027,65843.0
2020-03-26 10:40:00,62.15,62.29,61.96,62.26,138403.0,56.4936,56.6208,56.3209,56.5936,138403.0
2020-03-26 10:45:00,62.26,62.36,61.8,61.94,98582.0,56.5936,56.6845,56.1754,56.3027,98582.0
2020-03-26 10:50:00,61.93,62.06,61.83,61.94,124615.0,56.2936,56.4118,56.2027,56.3027,124615.0
2020-03-26 10:55:00,61.93,62.2,61.86,62.15,136889.0,56.2936,56.539,56.23,56.4936,136889.0
2020-03-26 11:00:00,62.15,62.27,61.89,62.26,310138.0,56.4936,56.6027,56.2572,56.5936,310138.0
2020-03-26 11:05:00,62.27,62.37,61.99,62.11,132876.0,56.6027,56.6936,56.3481,56.4572,132876.0
2020-03-26 11:10:00,62.11,62.28,62.11,62.19,116257.0,56.4572,56.6118,56.4572,56.5299,116257.0
2020-03-26 11:15:00,62.19,62.51,62.19,62.48,134260.0,56.5299,56.8208,56.5299,56.7935,134260.0
2020-03-26 11:20:00,62.5,62.57,62.4,62.55,94305.0,56.8117,56.8754,56.7208,56.8572,94305.0
2020-03-26 11:25:00,62.56,62.69,62.51,62.65,91830.0,56.8663,56.9844,56.8208,56.9481,91830.0
2020-03-26 11:30:00,62.64,62.91,62.6,62.85,158572.0,56.939,57.1844,56.9026,57.1299,158572.0
2020-03-26 11:35:00,62.85,62.93,62.68,62.82,120257.0,57.1299,57.2026,56.9753,57.1026,120257.0
2020-03-26 11:40:00,62.82,62.94,62.82,62.88,143417.0,57.1026,57.2117,57.1026,57.1571,143417.0
2020-03-26 11:45:00,62.9,62.9,62.64,62.77,138893.0,57.1753,57.1753,56.939,57.0572,138893.0
2020-03-26 11:50:00,62.75,62.96,62.73,62.92,87479.0,57.039,57.2299,57.0208,57.1935,87479.0
2020-03-26 11:55:00,62.92,62.92,62.63,62.82,125519.0,57.1935,57.1935,56.9299,57.1026,125519.0
2020-03-26 12:00:00,62.87,62.94,62.79,62.92,96020.0,57.1481,57.2117,57.0753,57.1935,96020.0
2020-03-26 12:05:00,62.91,62.92,62.71,62.8,199652.0,57.1844,57.1935,57.0026,57.0844,199652.0
2020-03-26 12:10:00,62.8,62.85,62.65,62.68,148565.0,57.0844,57.1299,56.9481,56.9753,148565.0
2020-03-26 12:15:00,62.68,62.7,62.5,62.54,148118.0,56.9753,56.9935,56.8117,56.8481,148118.0
2020-03-26 12:20:00,62.54,62.8,62.48,62.76,102627.0,56.8481,57.0844,56.7935,57.0481,102627.0
2020-03-26 12:25:00,62.77,62.97,62.77,62.88,123096.0,57.0572,57.239,57.0572,57.1571,123096.0
2020-03-26 12:30:00,62.91,63.11,62.89,63.06,51963.0,57.1844,57.3662,57.1662,57.3208,51963.0
2020-03-26 12:35:00,63.04,63.1,62.85,62.98,141997.0,57.3026,57.3571,57.1299,57.248,141997.0
2020-03-26 12:40:00,62.98,62.99,62.8,62.92,94980.0,57.248,57.2571,57.0844,57.1935,94980.0
2020-03-26 12:45:00,62.9,62.96,62.76,62.93,267716.0,57.1753,57.2299,57.0481,57.2026,267716.0
2020-03-26 12:50:00,62.93,63.12,62.92,63.02,165197.0,57.2026,57.3753,57.1935,57.2844,165197.0
2020-03-26 12:55:00,62.99,63.13,62.95,63.11,125784.0,57.2571,57.3844,57.2208,57.3662,125784.0
2020-03-26 13:00:00,63.1,63.19,63.05,63.18,262205.0,57.3571,57.4389,57.3117,57.4298,262205.0
2020-03-26 13:05:00,63.18,63.2,62.7,62.76,237107.0,57.4298,57.448,56.9935,57.0481,237107.0
2020-03-26 13:10:00,62.74,62.81,62.56,62.62,168510.0,57.0299,57.0935,56.8663,56.9208,168510.0
2020-03-26 13:15:00,62.61,62.8,62.53,62.65,178480.0,56.9117,57.0844,56.839,56.9481,178480.0
2020-03-26 13:20:00,62.69,62.7,62.38,62.54,298440.0,56.9844,56.9935,56.7027,56.8481,298440.0
2020-03-26 13:25:00,62.56,62.62,62.46,62.49,266133.0,56.8663,56.9208,56.7754,56.8026,266133.0
2020-03-26 13:30:00,62.51,62.55,62.23,62.38,355014.0,56.8208,56.8572,56.5663,56.7027,355014.0
2020-03-26 13:35:00,62.38,62.51,62.33,62.5,66727.0,56.7027,56.8208,56.6572,56.8117,66727.0
2020-03-26 13:40:00,62.49,62.68,62.43,62.67,79805.0,56.8026,56.9753,56.7481,56.9663,79805.0
2020-03-26 13:45:00,62.68,62.73,62.51,62.72,73210.0,56.9753,57.0208,56.8208,57.0117,73210.0
2020-03-26 13:50:00,62.72,62.8,62.64,62.69,88910.0,57.0117,57.0844,56.939,56.9844,88910.0
2020-03-26 13:55:00,62.69,62.71,62.53,62.58,120824.0,56.9844,57.0026,56.839,56.8844,120824.0
2020-03-26 14:00:00,62.58,62.74,62.53,62.71,99402.0,56.8844,57.0299,56.839,57.0026,99402.0
2020-03-26 14:05:00,62.72,62.72,62.38,62.46,84010.0,57.0117,57.0117,56.7027,56.7754,84010.0
2020-03-26 14:10:00,62.46,62.61,62.31,62.4,53864.0,56.7754,56.9117,56.639,56.7208,53864.0
2020-03-26 14:15:00,62.41,62.53,62.33,62.5,156692.0,56.7299,56.839,56.6572,56.8117,156692.0
2020-03-26 14:20:00,62.5,62.68,62.42,62.57,116617.0,56.8117,56.9753,56.739,56.8754,116617.0
2020-03-26 14:25:00,62.57,62.74,62.54,62.65,219302.0,56.8754,57.0299,56.8481,56.9481,219302.0
2020-03-26 14:30:00,62.66,62.99,62.66,62.94,122927.0,56.9572,57.2571,56.9572,57.2117,122927.0
2020-03-26 14:35:00,62.92,63.07,62.83,62.98,203963.0,57.1935,57.3299,57.1117,57.248,203963.0
2020-03-26 14:40:00,62.97,63.01,62.78,62.8,117808.0,57.239,57.2753,57.0662,57.0844,117808.0
2020-03-26 14:45:00,62.8,62.96,62.79,62.85,135501.0,57.0844,57.2299,57.0753,57.1299,135501.0
2020-03-26 14:50:00,62.86,63.07,62.84,62.97,175398.0,57.139,57.3299,57.1208,57.239,175398.0
2020-03-26 14:55:00,62.97,63.13,62.82,63.04,154431.0,57.239,57.3844,57.1026,57.3026,154431.0
2020-03-26 15:00:00,63.01,63.03,62.88,63.0,160425.0,57.2753,57.2935,57.1571,57.2662,160425.0
2020-03-26 15:05:00,63.0,63.01,62.74,62.81,132993.0,57.2662,57.2753,57.0299,57.0935,132993.0
2020-03-26 15:10:00,62.81,62.9,62.69,62.75,435543.0,57.0935,57.1753,56.9844,57.039,435543.0
2020-03-26 15:15:00,62.77,62.89,62.68,62.84,176959.0,57.0572,57.1662,56.9753,57.1208,176959.0
2020-03-26 15:20:00,62.82,62.91,62.73,62.74,206602.0,57.1026,57.1844,57.0208,57.0299,206602.0
2020-03-26 15:25:00,62.73,63.0,62.72,63.0,170349.0,57.0208,57.2662,57.0117,57.2662,170349.0
2020-03-26 15:30:00,63.0,63.21,62.98,63.14,239142.0,57.2662,57.4571,57.248,57.3935,239142.0
2020-03-26 15:35:00,63.14,63.2,62.55,62.78,281088.0,57.3935,57.448,56.8572,57.0662,281088.0
2020-03-26 15:40:00,62.78,62.95,62.75,62.84,270296.0,57.0662,57.2208,57.039,57.1208,270296.0
2020-03-26 15:45:00,62.83,62.85,62.61,62.68,428010.0,57.1117,57.1299,56.9117,56.9753,428010.0
2020-03-26 15:50:00,62.68,63.68,62.68,63.65,623022.0,56.9753,57.8843,56.9753,57.8571,623022.0
2020-03-26 15:55:00,63.64,63.76,63.29,63.61,540327.0,57.848,57.9571,57.5298,57.8207,540327.0
2020-03-27 09:30:00,61.19,61.37,61.17,61.27,59758.0,55.621,55.7846,55.6028,55.6937,59758.0
2020-03-27 09:35:00,61.26,61.58,61.24,61.27,338222.0,55.6846,55.9755,55.6664,55.6937,338222.0
2020-03-27 09:40:00,61.26,61.27,60.91,61.03,149367.0,55.6846,55.6937,55.3664,55.4755,149367.0
2020-03-27 09:45:00,61.03,61.07,60.84,61.01,171390.0,55.4755,55.5119,55.3028,55.4573,171390.0
2020-03-27 09:50:00,61.02,61.33,61.02,61.08,168484.0,55.4664,55.7482,55.4664,55.521,168484.0
2020-03-27 09:55:00,61.09,61.35,61.09,61.24,155134.0,55.5301,55.7664,55.5301,55.6664,155134.0
2020-03-27 10:00:00,61.23,61.26,61.06,61.2,99537.0,55.6573,55.6846,55.5028,55.63,99537.0
2020-03-27 10:05:00,61.21,61.44,61.21,61.4,82778.0,55.6391,55.8482,55.6391,55.8118,82778.0
2020-03-27 10:10:00,61.4,61.52,61.3,61.39,67783.0,55.8118,55.9209,55.7209,55.8028,67783.0
2020-03-27 10:15:00,61.39,61.43,61.09,61.17,93325.0,55.8028,55.8391,55.5301,55.6028,93325.0
2020-03-27 10:20:00,61.16,61.3,61.03,61.12,39484.0,55.5937,55.7209,55.4755,55.5573,39484.0
2020-03-27 10:25:00,61.13,61.25,61.02,61.15,53672.0,55.5664,55.6755,55.4664,55.5846,53672.0
2020-03-27 10:30:00,61.14,61.18,60.94,60.99,48032.0,55.5755,55.6119,55.3937,55.4392,48032.0
2020-03-27 10:35:00,61.0,61.1,60.87,61.03,58861.0,55.4482,55.5391,55.3301,55.4755,58861.0
2020-03-27 10:40:00,61.03,61.15,60.97,61.01,45287.0,55.4755,55.5846,55.421,55.4573,45287.0
2020-03-27 10:45:00,60.99,61.11,60.92,61.09,42692.0,55.4392,55.5482,55.3755,55.5301,42692.0
2020-03-27 10:50:00,61.05,61.22,60.94,61.18,80740.0,55.4937,55.6482,55.3937,55.6119,80740.0
2020-03-27 10:55:00,61.21,61.23,61.05,61.14,75167.0,55.6391,55.6573,55.4937,55.5755,75167.0
2020-03-27 11:00:00,61.14,61.26,61.14,61.25,117133.0,55.5755,55.6846,55.5755,55.6755,117133.0
2020-03-27 11:05:00,61.25,61.57,61.17,61.55,45409.0,55.6755,55.9664,55.6028,55.9482,45409.0
2020-03-27 11:10:00,61.55,61.57,61.49,61.51,26007.0,55.9482,55.9664,55.8937,55.9118,26007.0
2020-03-27 11:15:00,61.52,61.89,61.52,61.78,21168.0,55.9209,56.2572,55.9209,56.1573,21168.0
2020-03-27 11:20:00,61.77,61.78,61.53,61.63,46071.0,56.1482,56.1573,55.93,56.0209,46071.0
2020-03-27 11:25:00,61.62,61.74,61.44,61.54,84328.0,56.0118,56.1209,55.8482,55.9391,84328.0
2020-03-27 11:30:00,61.54,61.63,61.39,61.58,69384.0,55.9391,56.0209,55.8028,55.9755,69384.0
2020-03-27 11:35:00,61.59,61.7,61.5,61.54,24105.0,55.9846,56.0845,55.9027,55.9391,24105.0
2020-03-27 11:40:00,61.52,61.59,61.34,61.35,46045.0,55.9209,55.9846,55.7573,55.7664,46045.0
2020-03-27 11:45:00,61.4,61.41,61.23,61.34,51726.0,55.8118,55.8209,55.6573,55.7573,51726.0
2020-03-27 11:50:00,61.37,61.47,61.35,61.46,29714.0,55.7846,55.8755,55.7664,55.8664,29714.0
2020-03-27 11:55:00,61.44,61.5,61.23,61.26,39688.0,55.8482,55.9027,55.6573,55.6846,39688.0
2020-03-27 12:00:00,61.25,61.35,61.16,61.25,110603.0,55.6755,55.7664,55.5937,55.6755,110603.0
2020-03-27 12:05:00,61.24,61.36,61.17,61.26,220697.0,55.6664,55.7755,55.6028,55.6846,220697.0
2020-03-27 12:10:00,61.26,61.41,61.25,61.29,83478.0,55.6846,55.8209,55.6755,55.7119,83478.0
2020-03-27 12:15:00,61.32,61.55,61.25,61.53,109780.0,55.7391,55.9482,55.6755,55.93,109780.0
2020-03-27 12:20:00,61.49,61.51,61.33,61.36,16365.0,55.8937,55.9118,55.7482,55.7755,16365.0
2020-03-27 12:25:00,61.39,61.49,61.35,61.38,41506.0,55.8028,55.8937,55.7664,55.7937,41506.0
2020-03-27 12:30:00,61.37,61.66,61.32,61.6,20120.0,55.7846,56.0482,55.7391,55.9936,20120.0
2020-03-27 12:35:00,61.62,61.76,61.62,61.7,24444.0,56.0118,56.1391,56.0118,56.0845,24444.0
2020-03-27 12:40:00,61.69,61.79,61.63,61.79,85067.0,56.0754,56.1663,56.0209,56.1663,85067.0
2020-03-27 12:45:00,61.78,61.79,61.58,61.59,32214.0,56.1573,56.1663,55.9755,55.9846,32214.0
2020-03-27 12:50:00,61.58,61.76,61.55,61.72,27188.0,55.9755,56.1391,55.9482,56.1027,27188.0
2020-03-27 12:55:00,61.72,61.75,61.58,61.72,18239.0,56.1027,56.13,55.9755,56.1027,18239.0
2020-03-27 13:00:00,61.7,61.86,61.69,61.77,21584.0,56.0845,56.23,56.0754,56.1482,21584.0
2020-03-27 13:05:00,61.77,61.79,61.59,61.62,20740.0,56.1482,56.1663,55.9846,56.0118,20740.0
2020-03-27 13:10:00,61.59,61.63,61.47,61.49,21197.0,55.9846,56.0209,55.8755,55.8937,21197.0
2020-03-27 13:15:00,61.51,61.57,61.37,61.52,19578.0,55.9118,55.9664,55.7846,55.9209,19578.0
2020-03-27 13:20:00,61.55,61.61,61.55,61.6,8515.0,55.9482,56.0027,55.9482,55.9936,8515.0
2020-03-27 13:25:00,61.6,61.74,61.41,61.45,49972.0,55.9936,56.1209,55.8209,55.8573,49972.0
2020-03-27 13:30:00,61.47,61.83,61.42,61.82,36434.0,55.8755,56.2027,55.83,56.1936,36434.0
2020-03-27 13:35:00,61.81,62.01,61.69,62.0,38950.0,56.1845,56.3663,56.0754,56.3572,38950.0
2020-03-27 13:40:00,62.0,62.12,61.94,61.95,45857.0,56.3572,56.4663,56.3027,56.3118,45857.0
2020-03-27 13:45:00,61.96,62.07,61.83,62.04,74685.0,56.3209,56.4209,56.2027,56.3936,74685.0
2020-03-27 13:50:00,62.01,62.07,61.91,61.97,74027.0,56.3663,56.4209,56.2754,56.33,74027.0
2020-03-27 13:55:00,61.96,62.05,61.84,61.84,56500.0,56.3209,56.4027,56.2118,56.2118,56500.0
2020-03-27 14:00:00,61.86,61.93,61.73,61.76,34213.0,56.23,56.2936,56.1118,56.1391,34213.0
2020-03-27 14:05:00,61.73,61.83,61.67,61.72,54405.0,56.1118,56.2027,56.0573,56.1027,54405.0
2020-03-27 14:10:00,61.72,61.88,61.72,61.88,21670.0,56.1027,56.2482,56.1027,56.2482,21670.0
2020-03-27 14:15:00,61.89,62.03,61.84,61.98,27818.0,56.2572,56.3845,56.2118,56.3391,27818.0
2020-03-27 14:20:00,61.98,62.01,61.86,61.9,33170.0,56.3391,56.3663,56.23,56.2663,33170.0
2020-03-27 14:25:00,61.9,62.05,61.85,61.99,26445.0,56.2663,56.4027,56.2209,56.3481,26445.0
2020-03-27 14:30:00,62.02,62.16,61.95,62.15,10346.0,56.3754,56.5027,56.3118,56.4936,10346.0
2020-03-27 14:35:00,62.13,62.16,62.02,62.05,18765.0,56.4754,56.5027,56.3754,56.4027,18765.0
2020-03-27 14:40:00,62.07,62.09,61.91,61.93,37136.0,56.4209,56.439,56.2754,56.2936,37136.0
2020-03-27 14:45:00,61.9,61.99,61.84,61.92,38088.0,56.2663,56.3481,56.2118,56.2845,38088.0
2020-03-27 14:50:00,61.92,62.09,61.83,62.06,42595.0,56.2845,56.439,56.2027,56.4118,42595.0
2020-03-27 14:55:00,62.04,62.27,62.03,62.26,25135.0,56.3936,56.6027,56.3845,56.5936,25135.0
2020-03-27 15:00:00,62.23,62.38,62.12,62.38,41017.0,56.5663,56.7027,56.4663,56.7027,41017.0
2020-03-27 15:05:00,62.37,62.49,62.27,62.45,29698.0,56.6936,56.8026,56.6027,56.7663,29698.0
2020-03-27 15:10:00,62.45,62.59,62.35,62.36,45258.0,56.7663,56.8935,56.6754,56.6845,45258.0
2020-03-27 15:15:00,62.36,62.59,62.35,62.53,55791.0,56.6845,56.8935,56.6754,56.839,55791.0
2020-03-27 15:20:00,62.53,62.68,62.41,62.68,19098.0,56.839,56.9753,56.7299,56.9753,19098.0
2020-03-27 15:25:00,62.66,62.86,62.64,62.64,35685.0,56.9572,57.139,56.939,56.939,35685.0
2020-03-27 15:30:00,62.68,62.68,62.33,62.43,104287.0,56.9753,56.9753,56.6572,56.7481,104287.0
2020-03-27 15:35:00,62.43,62.43,62.1,62.13,116647.0,56.7481,56.7481,56.4481,56.4754,116647.0
2020-03-27 15:40:00,62.09,62.1,61.77,61.89,134963.0,56.439,56.4481,56.1482,56.2572,134963.0
2020-03-27 15:45:00,61.9,62.07,61.63,61.68,171087.0,56.2663,56.4209,56.0209,56.0664,171087.0
2020-03-27 15:50:00,61.69,61.69,61.21,61.27,335485.0,56.0754,56.0754,55.6391,55.6937,335485.0
2020-03-27 15:55:00,61.26,61.47,61.23,61.38,248168.0,55.6846,55.8755,55.6573,55.7937,248168.0
2020-03-30 09:30:00,61.8,62.04,61.68,61.92,86586.0,56.1754,56.3936,56.0664,56.2845,86586.0
2020-03-30 09:35:00,61.91,61.91,61.49,61.49,280516.0,56.2754,56.2754,55.8937,55.8937,280516.0
2020-03-30 09:40:00,61.53,61.57,61.3,61.42,32503.0,55.93,55.9664,55.7209,55.83,32503.0
2020-03-30 09:45:00,61.43,61.54,61.35,61.52,106096.0,55.8391,55.9391,55.7664,55.9209,106096.0
2020-03-30 09:50:00,61.62,61.79,61.59,61.6,28617.0,56.0118,56.1663,55.9846,55.9936,28617.0
2020-03-30 09:55:00,61.51,61.65,61.49,61.62,16787.0,55.9118,56.0391,55.8937,56.0118,16787.0
2020-03-30 10:00:00,61.65,61.77,61.5,61.77,16444.0,56.0391,56.1482,55.9027,56.1482,16444.0
2020-03-30 10:05:00,61.8,61.83,61.69,61.69,3600.0,56.1754,56.2027,56.0754,56.0754,3600.0
2020-03-30 10:10:00,61.7,61.82,61.6,61.82,58945.0,56.0845,56.1936,55.9936,56.1936,58945.0
2020-03-30 10:15:00,61.82,61.99,61.82,61.99,89108.0,56.1936,56.3481,56.1936,56.3481,89108.0
2020-03-30 10:20:00,61.96,62.03,61.93,61.94,18742.0,56.3209,56.3845,56.2936,56.3027,18742.0
2020-03-30 10:25:00,61.96,62.03,61.88,61.92,72235.0,56.3209,56.3845,56.2482,56.2845,72235.0
2020-03-30 10:30:00,61.95,62.1,61.9,62.07,71411.0,56.3118,56.4481,56.2663,56.4209,71411.0
2020-03-30 10:35:00,62.09,62.22,62.09,62.17,119687.0,56.439,56.5572,56.439,56.5118,119687.0
2020-03-30 10:40:00,62.19,62.27,62.12,62.15,65936.0,56.5299,56.6027,56.4663,56.4936,65936.0
2020-03-30 10:45:00,62.14,62.26,62.12,62.26,27823.0,56.4845,56.5936,56.4663,56.5936,27823.0
2020-03-30 10:50:00,62.25,62.25,62.01,62.09,38712.0,56.5845,56.5845,56.3663,56.439,38712.0
2020-03-30 10:55:00,62.11,62.12,61.9,61.97,233095.0,56.4572,56.4663,56.2663,56.33,233095.0
2020-03-30 11:00:00,61.96,62.15,61.92,62.15,25323.0,56.3209,56.4936,56.2845,56.4936,25323.0
2020-03-30 11:05:00,62.14,62.33,62.09,62.25,21622.0,56.4845,56.6572,56.439,56.5845,21622.0
2020-03-30 11:10:00,62.27,62.41,62.24,62.35,33874.0,56.6027,56.7299,56.5754,56.6754,33874.0
2020-03-30 11:15:00,62.36,62.47,62.31,62.47,18857.0,56.6845,56.7845,56.639,56.7845,18857.0
2020-03-30 11:20:00,62.5,62.54,62.4,62.48,144199.0,56.8117,56.8481,56.7208,56.7935,144199.0
2020-03-30 11:25:00,62.46,62.55,62.36,62.54,58564.0,56.7754,56.8572,56.6845,56.8481,58564.0
2020-03-30 11:30:00,62.58,62.64,62.53,62.64,20308.0,56.8844,56.939,56.839,56.939,20308.0
2020-03-30 11:35:00,62.61,62.61,62.36,62.39,52547.0,56.9117,56.9117,56.6845,56.7117,52547.0
2020-03-30 11:40:00,62.42,62.51,62.38,62.5,29107.0,56.739,56.8208,56.7027,56.8117,29107.0
2020-03-30 11:45:00,62.49,62.52,62.37,62.43,42962.0,56.8026,56.8299,56.6936,56.7481,42962.0
2020-03-30 11:50:00,62.43,62.49,62.39,62.48,59730.0,56.7481,56.8026,56.7117,56.7935,59730.0
2020-03-30 11:55:00,62.44,62.51,62.42,62.46,27126.0,56.7572,56.8208,56.739,56.7754,27126.0
2020-03-30 12:00:00,62.45,62.46,62.29,62.32,37397.0,56.7663,56.7754,56.6208,56.6481,37397.0
2020-03-30 12:05:00,62.31,62.38,62.16,62.28,282341.0,56.639,56.7027,56.5027,56.6118,282341.0
2020-03-30 12:10:00,62.28,62.42,62.17,62.36,156345.0,56.6118,56.739,56.5118,56.6845,156345.0
2020-03-30 12:15:00,62.39,62.56,62.37,62.55,22637.0,56.7117,56.8663,56.6936,56.8572,22637.0
2020-03-30 12:20:00,62.54,62.58,62.42,62.48,82355.0,56.8481,56.8844,56.739,56.7935,82355.0
2020-03-30 12:25:00,62.5,62.65,62.49,62.63,39608.0,56.8117,56.9481,56.8026,56.9299,39608.0
2020-03-30 12:30:00,62.62,62.65,62.47,62.47,34996.0,56.9208,56.9481,56.7845,56.7845,34996.0
2020-03-30 12:35:00,62.47,62.61,62.44,62.6,15501.0,56.7845,56.9117,56.7572,56.9026,15501.0
2020-03-30 12:40:00,62.59,62.64,62.54,62.56,19869.0,56.8935,56.939,56.8481,56.8663,19869.0
2020-03-30 12:45:00,62.57,62.59,62.45,62.51,25915.0,56.8754,56.8935,56.7663,56.8208,25915.0
2020-03-30 12:50:00,62.54,62.66,62.52,62.66,68779.0,56.8481,56.9572,56.8299,56.9572,68779.0
2020-03-30 12:55:00,62.64,62.69,62.58,62.69,12328.0,56.939,56.9844,56.8844,56.9844,12328.0
2020-03-30 13:00:00,62.64,62.67,62.52,62.57,22730.0,56.939,56.9663,56.8299,56.8754,22730.0
2020-03-30 13:05:00,62.57,62.57,62.43,62.44,14623.0,56.8754,56.8754,56.7481,56.7572,14623.0
2020-03-30 13:10:00,62.45,62.53,62.45,62.46,24004.0,56.7663,56.839,56.7663,56.7754,24004.0
2020-03-30 13:15:00,62.52,62.61,62.52,62.58,6347.0,56.8299,56.9117,56.8299,56.8844,6347.0
2020-03-30 13:20:00,62.57,62.61,62.48,62.57,18320.0,56.8754,56.9117,56.7935,56.8754,18320.0
2020-03-30 13:25:00,62.56,62.62,62.53,62.55,41917.0,56.8663,56.9208,56.839,56.8572,41917.0
2020-03-30 13:30:00,62.57,62.59,62.49,62.55,18194.0,56.8754,56.8935,56.8026,56.8572,18194.0
2020-03-30 13:35:00,62.57,62.57,62.44,62.49,13374.0,56.8754,56.8754,56.7572,56.8026,13374.0
2020-03-30 13:40:00,62.49,62.49,62.29,62.36,26189.0,56.8026,56.8026,56.6208,56.6845,26189.0
2020-03-30 13:45:00,62.37,62.45,62.33,62.45,12658.0,56.6936,56.7663,56.6572,56.7663,12658.0
2020-03-30 13:50:00,62.41,62.48,62.41,62.47,9825.0,56.7299,56.7935,56.7299,56.7845,9825.0
2020-03-30 13:55:00,62.46,62.46,62.3,62.37,25106.0,56.7754,56.7754,56.6299,56.6936,25106.0
2020-03-30 14:00:00,62.36,62.37,62.29,62.33,34947.0,56.6845,56.6936,56.6208,56.6572,34947.0
2020-03-30 14:05:00,62.33,62.36,62.3,62.31,22157.0,56.6572,56.6845,56.6299,56.639,22157.0
2020-03-30 14:10:00,62.3,62.32,62.14,62.19,45177.0,56.6299,56.6481,56.4845,56.5299,45177.0
2020-03-30 14:15:00,62.22,62.28,62.14,62.25,24147.0,56.5572,56.6118,56.4845,56.5845,24147.0
2020-03-30 14:20:00,62.25,62.35,62.14,62.34,21818.0,56.5845,56.6754,56.4845,56.6663,21818.0
2020-03-30 14:25:00,62.31,62.45,62.26,62.45,17769.0,56.639,56.7663,56.5936,56.7663,17769.0
2020-03-30 14:30:00,62.44,62.53,62.41,62.51,13025.0,56.7572,56.839,56.7299,56.8208,13025.0
2020-03-30 14:35:00,62.52,62.57,62.49,62.54,31305.0,56.8299,56.8754,56.8026,56.8481,31305.0
2020-03-30 14:40:00,62.55,62.69,62.52,62.68,28985.0,56.8572,56.9844,56.8299,56.9753,28985.0
2020-03-30 14:45:00,62.72,62.72,62.55,62.61,82753.0,57.0117,57.0117,56.8572,56.9117,82753.0
2020-03-30 14:50:00,62.63,62.74,62.55,62.64,39417.0,56.9299,57.0299,56.8572,56.939,39417.0
2020-03-30 14:55:00,62.64,62.68,62.55,62.58,44092.0,56.939,56.9753,56.8572,56.8844,44092.0
2020-03-30 15:00:00,62.61,62.71,62.55,62.7,61298.0,56.9117,57.0026,56.8572,56.9935,61298.0
2020-03-30 15:05:00,62.69,62.76,62.63,62.73,68608.0,56.9844,57.0481,56.9299,57.0208,68608.0
2020-03-30 15:10:00,62.75,62.92,62.75,62.87,52440.0,57.039,57.1935,57.039,57.1481,52440.0
2020-03-30 15:15:00,62.87,62.87,62.73,62.83,150095.0,57.1481,57.1481,57.0208,57.1117,150095.0
2020-03-30 15:20:00,62.84,62.92,62.68,62.7,231957.0,57.1208,57.1935,56.9753,56.9935,231957.0
2020-03-30 15:25:00,62.71,62.72,62.37,62.57,384766.0,57.0026,57.0117,56.6936,56.8754,384766.0
2020-03-30 15:30:00,62.57,62.73,62.56,62.61,250925.0,56.8754,57.0208,56.8663,56.9117,250925.0
2020-03-30 15:35:00,62.6,62.89,62.51,62.89,264075.0,56.9026,57.1662,56.8208,57.1662,264075.0
2020-03-30 15:40:00,62.88,62.93,62.75,62.86,272940.0,57.1571,57.2026,57.039,57.139,272940.0
2020-03-30 15:45:00,62.86,62.98,62.85,62.87,215483.0,57.139,57.248,57.1299,57.1481,215483.0
2020-03-30 15:50:00,62.88,63.11,62.79,63.05,292419.0,57.1571,57.3662,57.0753,57.3117,292419.0
2020-03-30 15:55:00,63.05,63.12,62.9,62.98,312095.0,57.3117,57.3753,57.1753,57.248,312095.0
2020-03-31 09:30:00,62.61,62.71,62.47,62.62,47283.0,56.9117,57.0026,56.7845,56.9208,47283.0
2020-03-31 09:35:00,62.63,62.71,62.47,62.52,29716.0,56.9299,57.0026,56.7845,56.8299,29716.0
2020-03-31 09:40:00,62.54,62.74,62.54,62.56,156125.0,56.8481,57.0299,56.8481,56.8663,156125.0
2020-03-31 09:45:00,62.54,62.57,62.33,62.33,18158.0,56.8481,56.8754,56.6572,56.6572,18158.0
2020-03-31 09:50:00,62.31,62.42,62.22,62.3,144465.0,56.639,56.739,56.5572,56.6299,144465.0
2020-03-31 09:55:00,62.32,62.5,62.27,62.37,27442.0,56.6481,56.8117,56.6027,56.6936,27442.0
2020-03-31 10:00:00,62.41,62.57,62.4,62.54,22064.0,56.7299,56.8754,56.7208,56.8481,22064.0
2020-03-31 10:05:00,62.55,62.68,62.53,62.6,28992.0,56.8572,56.9753,56.839,56.9026,28992.0
2020-03-31 10:10:00,62.62,63.01,62.62,63.01,12389.0,56.9208,57.2753,56.9208,57.2753,12389.0
2020-03-31 10:15:00,63.01,63.12,62.93,63.12,51194.0,57.2753,57.3753,57.2026,57.3753,51194.0
2020-03-31 10:20:00,63.08,63.15,63.03,63.09,9826.0,57.3389,57.4026,57.2935,57.348,9826.0
2020-03-31 10:25:00,63.07,63.09,62.92,63.01,17600.0,57.3299,57.348,57.1935,57.2753,17600.0
2020-03-31 10:30:00,63.0,63.18,63.0,63.11,41273.0,57.2662,57.4298,57.2662,57.3662,41273.0
2020-03-31 10:35:00,63.11,63.27,63.09,63.24,7910.0,57.3662,57.5116,57.348,57.4844,7910.0
2020-03-31 10:40:00,63.24,63.3,63.16,63.16,18371.0,57.4844,57.5389,57.4117,57.4117,18371.0
2020-03-31 10:45:00,63.14,63.16,63.03,63.11,108983.0,57.3935,57.4117,57.2935,57.3662,108983.0
2020-03-31 10:50:00,63.09,63.18,63.02,63.07,17904.0,57.348,57.4298,57.2844,57.3299,17904.0
2020-03-31 10:55:00,63.08,63.19,62.95,62.96,19975.0,57.3389,57.4389,57.2208,57.2299,19975.0
2020-03-31 11:00:00,62.96,62.97,62.78,62.83,334345.0,57.2299,57.239,57.0662,57.1117,334345.0
2020-03-31 11:05:00,62.84,63.06,62.84,63.04,34036.0,57.1208,57.3208,57.1208,57.3026,34036.0
2020-03-31 11:10:00,63.04,63.12,63.04,63.08,36232.0,57.3026,57.3753,57.3026,57.3389,36232.0
2020-03-31 11:15:00,63.09,63.19,63.03,63.06,109898.0,57.348,57.4389,57.2935,57.3208,109898.0
2020-03-31 11:20:00,63.07,63.17,62.96,63.06,201342.0,57.3299,57.4208,57.2299,57.3208,201342.0
2020-03-31 11:25:00,63.04,63.33,63.03,63.31,131084.0,57.3026,57.5662,57.2935,57.548,131084.0
2020-03-31 11:30:00,63.31,63.38,63.22,63.37,70271.0,57.548,57.6116,57.4662,57.6025,70271.0
2020-03-31 11:35:00,63.38,63.39,63.2,63.22,24572.0,57.6116,57.6207,57.448,57.4662,24572.0
2020-03-31 11:40:00,63.23,63.38,63.23,63.32,11674.0,57.4753,57.6116,57.4753,57.5571,11674.0
2020-03-31 11:45:00,63.31,63.31,63.14,63.21,12429.0,57.548,57.548,57.3935,57.4571,12429.0
2020-03-31 11:50:00,63.19,63.27,63.13,63.14,32178.0,57.4389,57.5116,57.3844,57.3935,32178.0
2020-03-31 11:55:00,63.15,63.24,63.1,63.21,28700.0,57.4026,57.4844,57.3571,57.4571,28700.0
2020-03-31 12:00:00,63.2,63.22,63.05,63.06,11963.0,57.448,57.4662,57.3117,57.3208,11963.0
2020-03-31 12:05:00,63.08,63.22,63.06,63.22,20639.0,57.3389,57.4662,57.3208,57.4662,20639.0
2020-03-31 12:10:00,63.22,63.22,63.09,63.09,13069.0,57.4662,57.4662,57.348,57.348,13069.0
2020-03-31 12:15:00,63.11,63.12,62.98,63.0,10238.0,57.3662,57.3753,57.248,57.2662,10238.0
2020-03-31 12:20:00,63.0,63.01,62.87,62.87,15164.0,57.2662,57.2753,57.1481,57.1481,15164.0
2020-03-31 12:25:00,62.85,62.85,62.65,62.74,13001.0,57.1299,57.1299,56.9481,57.0299,13001.0
2020-03-31 12:30:00,62.75,62.75,62.55,62.63,19644.0,57.039,57.039,56.8572,56.9299,19644.0
2020-03-31 12:35:00,62.61,62.61,62.36,62.41,25243.0,56.9117,56.9117,56.6845,56.7299,25243.0
2020-03-31 12:40:00,62.44,62.58,62.44,62.54,50539.0,56.7572,56.8844,56.7572,56.8481,50539.0
2020-03-31 12:45:00,62.53,62.65,62.49,62.65,20212.0,56.839,56.9481,56.8026,56.9481,20212.0
2020-03-31 12:50:00,62.64,62.71,62.58,62.7,20891.0,56.939,57.0026,56.8844,56.9935,20891.0
2020-03-31 12:55:00,62.69,62.69,62.46,62.48,13877.0,56.9844,56.9844,56.7754,56.7935,13877.0
2020-03-31 13:00:00,62.48,62.63,62.46,62.5,7872.0,56.7935,56.9299,56.7754,56.8117,7872.0
2020-03-31 13:05:00,62.45,62.54,62.36,62.54,26996.0,56.7663,56.8481,56.6845,56.8481,26996.0
2020-03-31 13:10:00,62.49,62.53,62.41,62.47,5725.0,56.8026,56.839,56.7299,56.7845,5725.0
2020-03-31 13:15:00,62.42,62.46,62.33,62.36,12485.0,56.739,56.7754,56.6572,56.6845,12485.0
2020-03-31 13:20:00,62.34,62.38,62.16,62.26,40498.0,56.6663,56.7027,56.5027,56.5936,40498.0
2020-03-31 13:25:00,62.28,62.34,62.24,62.28,27319.0,56.6118,56.6663,56.5754,56.6118,27319.0
2020-03-31 13:30:00,62.27,62.43,62.17,62.35,32868.0,56.6027,56.7481,56.5118,56.6754,32868.0
2020-03-31 13:35:00,62.35,62.47,62.33,62.42,104955.0,56.6754,56.7845,56.6572,56.739,104955.0
2020-03-31 13:40:00,62.43,62.51,62.41,62.41,297839.0,56.7481,56.8208,56.7299,56.7299,297839.0
2020-03-31 13:45:00,62.42,62.51,62.42,62.48,19305.0,56.739,56.8208,56.739,56.7935,19305.0
2020-03-31 13:50:00,62.46,62.48,62.35,62.39,55815.0,56.7754,56.7935,56.6754,56.7117,55815.0
2020-03-31 13:55:00,62.39,62.66,62.39,62.61,13666.0,56.7117,56.9572,56.7117,56.9117,13666.0
2020-03-31 14:00:00,62.6,62.62,62.54,62.57,30436.0,56.9026,56.9208,56.8481,56.8754,30436.0
2020-03-31 14:05:00,62.58,62.68,62.5,62.64,14493.0,56.8844,56.9753,56.8117,56.939,14493.0
2020-03-31 14:10:00,62.63,62.63,62.48,62.48,16149.0,56.9299,56.9299,56.7935,56.7935,16149.0
2020-03-31 14:15:00,62.49,62.52,62.37,62.46,41311.0,56.8026,56.8299,56.6936,56.7754,41311.0
2020-03-31 14:20:00,62.45,62.52,62.43,62.48,20610.0,56.7663,56.8299,56.7481,56.7935,20610.0
2020-03-31 14:25:00,62.48,62.6,62.47,62.58,18172.0,56.7935,56.9026,56.7845,56.8844,18172.0
2020-03-31 14:30:00,62.57,62.62,62.5,62.58,20867.0,56.8754,56.9208,56.8117,56.8844,20867.0
2020-03-31 14:35:00,62.58,62.72,62.55,62.69,15959.0,56.8844,57.0117,56.8572,56.9844,15959.0
2020-03-31 14:40:00,62.69,62.72,62.64,62.64,30795.0,56.9844,57.0117,56.939,56.939,30795.0
2020-03-31 14:45:00,62.65,62.65,62.45,62.54,21304.0,56.9481,56.9481,56.7663,56.8481,21304.0
2020-03-31 14:50:00,62.56,62.69,62.53,62.6,29380.0,56.8663,56.9844,56.839,56.9026,29380.0
2020-03-31 14:55:00,62.61,62.69,62.57,62.61,20544.0,56.9117,56.9844,56.8754,56.9117,20544.0
2020-03-31 15:00:00,62.63,62.75,62.53,62.54,18049.0,56.9299,57.039,56.839,56.8481,18049.0
2020-03-31 15:05:00,62.54,62.58,62.43,62.49,138432.0,56.8481,56.8844,56.7481,56.8026,138432.0
2020-03-31 15:10:00,62.48,62.48,62.18,62.24,158193.0,56.7935,56.7935,56.5209,56.5754,158193.0
2020-03-31 15:15:00,62.25,62.3,62.08,62.09,186465.0,56.5845,56.6299,56.43,56.439,186465.0
2020-03-31 15:20:00,62.1,62.12,61.89,61.92,39259.0,56.4481,56.4663,56.2572,56.2845,39259.0
2020-03-31 15:25:00,61.92,62.11,61.92,62.02,331250.0,56.2845,56.4572,56.2845,56.3754,331250.0
2020-03-31 15:30:00,62.02,62.26,62.01,62.26,753468.0,56.3754,56.5936,56.3663,56.5936,753468.0
2020-03-31 15:35:00,62.27,62.38,62.16,62.33,899767.0,56.6027,56.7027,56.5027,56.6572,899767.0
2020-03-31 15:40:00,62.34,62.43,62.25,62.38,1005813.0,56.6663,56.7481,56.5845,56.7027,1005813.0
2020-03-31 15:45:00,62.38,62.39,62.06,62.08,821165.0,56.7027,56.7117,56.4118,56.43,821165.0
2020-03-31 15:50:00,62.07,62.41,62.07,62.33,1034266.0,56.4209,56.7299,56.4209,56.6572,1034266.0
2020-03-31 15:55:00,62.34,62.45,62.26,62.41,826456.0,56.6663,56.7663,56.5936,56.7299,826456.0
2020-04-01 09:30:00,60.12,60.27,60.0,60.19,97463.0,54.6483,54.7847,54.5393,54.712,97463.0
2020-04-01 09:35:00,60.22,60.53,60.11,60.41,168884.0,54.7392,55.021,54.6392,54.9119,168884.0
2020-04-01 09:40:00,60.41,60.58,60.32,60.48,25060.0,54.9119,55.0665,54.8301,54.9756,25060.0
2020-04-01 09:45:00,60.48,60.52,60.28,60.42,139220.0,54.9756,55.0119,54.7938,54.921,139220.0
2020-04-01 09:50:00,60.4,60.56,60.4,60.49,15386.0,54.9029,55.0483,54.9029,54.9847,15386.0
2020-04-01 09:55:00,60.46,60.49,60.37,60.43,51289.0,54.9574,54.9847,54.8756,54.9301,51289.0
2020-04-01 10:00:00,60.45,60.47,60.23,60.23,14300.0,54.9483,54.9665,54.7483,54.7483,14300.0
2020-04-01 10:05:00,60.23,60.58,60.21,60.51,37505.0,54.7483,55.0665,54.7301,55.0028,37505.0
2020-04-01 10:10:00,60.51,60.54,60.46,60.54,11654.0,55.0028,55.0301,54.9574,55.0301,11654.0
2020-04-01 10:15:00,60.59,60.68,60.54,60.55,11920.0,55.0756,55.1574,55.0301,55.0392,11920.0
2020-04-01 10:20:00,60.55,60.67,60.48,60.49,21551.0,55.0392,55.1483,54.9756,54.9847,21551.0
2020-04-01 10:25:00,60.5,60.54,60.49,60.52,28796.0,54.9938,55.0301,54.9847,55.0119,28796.0
2020-04-01 10:30:00,60.49,60.72,60.45,60.66,51762.0,54.9847,55.1937,54.9483,55.1392,51762.0
2020-04-01 10:35:00,60.67,60.71,60.58,60.64,20266.0,55.1483,55.1846,55.0665,55.121,20266.0
2020-04-01 10:40:00,60.62,60.66,60.53,60.61,12900.0,55.1028,55.1392,55.021,55.0937,12900.0
2020-04-01 10:45:00,60.61,60.8,60.61,60.77,7736.0,55.0937,55.2664,55.0937,55.2392,7736.0
2020-04-01 10:50:00,60.74,60.81,60.68,60.68,63330.0,55.2119,55.2755,55.1574,55.1574,63330.0
2020-04-01 10:55:00,60.67,60.67,60.54,60.67,126121.0,55.1483,55.1483,55.0301,55.1483,126121.0
2020-04-01 11:00:00,60.66,60.8,60.63,60.79,24752.0,55.1392,55.2664,55.1119,55.2574,24752.0
2020-04-01 11:05:00,60.78,60.87,60.76,60.85,118493.0,55.2483,55.3301,55.2301,55.3119,118493.0
2020-04-01 11:10:00,60.85,60.92,60.77,60.8,50071.0,55.3119,55.3755,55.2392,55.2664,50071.0
2020-04-01 11:15:00,60.81,60.85,60.72,60.83,13582.0,55.2755,55.3119,55.1937,55.2937,13582.0
2020-04-01 11:20:00,60.81,60.87,60.62,60.62,11173.0,55.2755,55.3301,55.1028,55.1028,11173.0
2020-04-01 11:25:00,60.63,60.65,60.39,60.41,21000.0,55.1119,55.1301,54.8938,54.9119,21000.0
2020-04-01 11:30:00,60.41,60.53,60.35,60.51,14610.0,54.9119,55.021,54.8574,55.0028,14610.0
2020-04-01 11:35:00,60.51,60.56,60.4,60.4,77086.0,55.0028,55.0483,54.9029,54.9029,77086.0
2020-04-01 11:40:00,60.4,60.42,60.23,60.32,24956.0,54.9029,54.921,54.7483,54.8301,24956.0
2020-04-01 11:45:00,60.31,60.34,60.19,60.25,14426.0,54.821,54.8483,54.712,54.7665,14426.0
2020-04-01 11:50:00,60.25,60.31,60.22,60.29,16798.0,54.7665,54.821,54.7392,54.8029,16798.0
2020-04-01 11:55:00,60.28,60.37,60.24,60.26,19255.0,54.7938,54.8756,54.7574,54.7756,19255.0
2020-04-01 12:00:00,60.23,60.25,60.1,60.12,16067.0,54.7483,54.7665,54.6302,54.6483,16067.0
2020-04-01 12:05:00,60.12,60.19,60.07,60.09,20596.0,54.6483,54.712,54.6029,54.6211,20596.0
2020-04-01 12:10:00,60.1,60.17,60.05,60.17,32967.0,54.6302,54.6938,54.5847,54.6938,32967.0
2020-04-01 12:15:00,60.2,60.22,60.03,60.04,25651.0,54.7211,54.7392,54.5665,54.5756,25651.0
2020-04-01 12:20:00,60.04,60.14,60.03,60.06,13729.0,54.5756,54.6665,54.5665,54.5938,13729.0
2020-04-01 12:25:00,60.07,60.12,59.92,59.94,13412.0,54.6029,54.6483,54.4665,54.4847,13412.0
2020-04-01 12:30:00,59.95,60.08,59.95,60.01,17260.0,54.4938,54.612,54.4938,54.5483,17260.0
2020-04-01 12:35:00,59.98,59.98,59.8,59.83,16720.0,54.5211,54.5211,54.3575,54.3847,16720.0
2020-04-01 12:40:00,59.85,59.86,59.77,59.81,88950.0,54.4029,54.412,54.3302,54.3666,88950.0
2020-04-01 12:45:00,59.79,59.84,59.66,59.67,16776.0,54.3484,54.3938,54.2302,54.2393,16776.0
2020-04-01 12:50:00,59.68,59.84,59.67,59.83,38538.0,54.2484,54.3938,54.2393,54.3847,38538.0
2020-04-01 12:55:00,59.78,59.88,59.74,59.77,14023.0,54.3393,54.4302,54.3029,54.3302,14023.0
2020-04-01 13:00:00,59.74,59.93,59.7,59.93,16328.0,54.3029,54.4756,54.2666,54.4756,16328.0
2020-04-01 13:05:00,59.91,59.91,59.81,59.84,7400.0,54.4575,54.4575,54.3666,54.3938,7400.0
2020-04-01 13:10:00,59.79,59.88,59.78,59.78,10033.0,54.3484,54.4302,54.3393,54.3393,10033.0
2020-04-01 13:15:00,59.74,59.86,59.74,59.81,6900.0,54.3029,54.412,54.3029,54.3666,6900.0
2020-04-01 13:20:00,59.8,59.99,59.8,59.99,9300.0,54.3575,54.5302,54.3575,54.5302,9300.0
2020-04-01 13:25:00,59.97,60.03,59.85,59.95,22804.0,54.512,54.5665,54.4029,54.4938,22804.0
2020-04-01 13:30:00,59.94,59.94,59.79,59.79,7611.0,54.4847,54.4847,54.3484,54.3484,7611.0
2020-04-01 13:35:00,59.79,59.9,59.79,59.9,27444.0,54.3484,54.4484,54.3484,54.4484,27444.0
2020-04-01 13:40:00,59.91,60.0,59.89,59.99,13533.0,54.4575,54.5393,54.4393,54.5302,13533.0
2020-04-01 13:45:00,59.94,60.02,59.86,59.96,34900.0,54.4847,54.5574,54.412,54.5029,34900.0
2020-04-01 13:50:00,59.93,60.06,59.92,60.06,8959.0,54.4756,54.5938,54.4665,54.5938,8959.0
2020-04-01 13:55:00,60.06,60.17,60.06,60.13,18020.0,54.5938,54.6938,54.5938,54.6574,18020.0
2020-04-01 14:00:00,60.13,60.24,60.09,60.21,7590.0,54.6574,54.7574,54.6211,54.7301,7590.0
2020-04-01 14:05:00,60.2,60.29,60.2,60.23,14767.0,54.7211,54.8029,54.7211,54.7483,14767.0
2020-04-01 14:10:00,60.19,60.2,60.11,60.11,14900.0,54.712,54.7211,54.6392,54.6392,14900.0
2020-04-01 14:15:00,60.11,60.11,60.0,60.03,155702.0,54.6392,54.6392,54.5393,54.5665,155702.0
2020-04-01 14:20:00,60.04,60.11,59.97,59.97,13998.0,54.5756,54.6392,54.512,54.512,13998.0
2020-04-01 14:25:00,60.0,60.07,59.98,60.01,9523.0,54.5393,54.6029,54.5211,54.5483,9523.0
2020-04-01 14:30:00,59.96,59.96,59.82,59.87,10873.0,54.5029,54.5029,54.3756,54.4211,10873.0
2020-04-01 14:35:00,59.86,60.05,59.82,60.02,41894.0,54.412,54.5847,54.3756,54.5574,41894.0
2020-04-01 14:40:00,60.02,60.02,59.92,59.92,21092.0,54.5574,54.5574,54.4665,54.4665,21092.0
2020-04-01 14:45:00,59.92,60.03,59.92,59.98,388236.0,54.4665,54.5665,54.4665,54.5211,388236.0
2020-04-01 14:50:00,59.96,59.97,59.83,59.86,18070.0,54.5029,54.512,54.3847,54.412,18070.0
2020-04-01 14:55:00,59.85,59.86,59.7,59.71,90034.0,54.4029,54.412,54.2666,54.2757,90034.0
2020-04-01 15:00:00,59.72,59.86,59.72,59.73,36019.0,54.2847,54.412,54.2847,54.2938,36019.0
2020-04-01 15:05:00,59.72,59.79,59.66,59.66,124793.0,54.2847,54.3484,54.2302,54.2302,124793.0
2020-04-01 15:10:00,59.67,59.73,59.62,59.66,49042.0,54.2393,54.2938,54.1938,54.2302,49042.0
2020-04-01 15:15:00,59.67,59.75,59.64,59.74,53822.0,54.2393,54.312,54.212,54.3029,53822.0
2020-04-01 15:20:00,59.73,59.73,59.57,59.58,36448.0,54.2938,54.2938,54.1484,54.1575,36448.0
2020-04-01 15:25:00,59.58,59.61,59.53,59.53,60107.0,54.1575,54.1848,54.112,54.112,60107.0
2020-04-01 15:30:00,59.53,59.63,59.53,59.55,66549.0,54.112,54.2029,54.112,54.1302,66549.0
2020-04-01 15:35:00,59.55,59.55,59.34,59.36,61125.0,54.1302,54.1302,53.9393,53.9575,61125.0
2020-04-01 15:40:00,59.36,59.45,59.3,59.36,163038.0,53.9575,54.0393,53.903,53.9575,163038.0
2020-04-01 15:45:00,59.37,59.77,59.37,59.68,402296.0,53.9666,54.3302,53.9666,54.2484,402296.0
2020-04-01 15:50:00,59.67,59.78,59.52,59.73,192343.0,54.2393,54.3393,54.1029,54.2938,192343.0
2020-04-01 15:55:00,59.75,59.85,59.54,59.64,104695.0,54.312,54.4029,54.1211,54.212,104695.0
2020-04-02 09:30:00,59.59,60.07,59.56,59.98,135150.0,54.1666,54.6029,54.1393,54.5211,135150.0
2020-04-02 09:35:00,59.98,60.12,59.93,59.96,60416.0,54.5211,54.6483,54.4756,54.5029,60416.0
2020-04-02 09:40:00,59.96,60.09,59.67,59.68,72077.0,54.5029,54.6211,54.2393,54.2484,72077.0
2020-04-02 09:45:00,59.72,59.72,59.49,59.53,24491.0,54.2847,54.2847,54.0757,54.112,24491.0
2020-04-02 09:50:00,59.61,59.74,59.51,59.53,48044.0,54.1848,54.3029,54.0939,54.112,48044.0
2020-04-02 09:55:00,59.53,59.88,59.53,59.85,28092.0,54.112,54.4302,54.112,54.4029,28092.0
2020-04-02 10:00:00,59.87,59.98,59.77,59.93,77257.0,54.4211,54.5211,54.3302,54.4756,77257.0
2020-04-02 10:05:00,59.9,60.11,59.79,60.1,43231.0,54.4484,54.6392,54.3484,54.6302,43231.0
2020-04-02 10:10:00,60.15,60.26,60.13,60.19,36914.0,54.6756,54.7756,54.6574,54.712,36914.0
2020-04-02 10:15:00,60.23,60.28,60.07,60.28,89869.0,54.7483,54.7938,54.6029,54.7938,89869.0
2020-04-02 10:20:00,60.26,60.36,60.2,60.25,23077.0,54.7756,54.8665,54.7211,54.7665,23077.0
2020-04-02 10:25:00,60.25,60.42,60.12,60.41,8500.0,54.7665,54.921,54.6483,54.9119,8500.0
2020-04-02 10:30:00,60.4,60.73,60.32,60.71,83775.0,54.9029,55.2028,54.8301,55.1846,83775.0
2020-04-02 10:35:00,60.73,61.21,60.73,61.19,33640.0,55.2028,55.6391,55.2028,55.621,33640.0
2020-04-02 10:40:00,61.19,61.19,60.85,60.89,58096.0,55.621,55.621,55.3119,55.3483,58096.0
2020-04-02 10:45:00,60.89,61.02,60.66,60.67,83475.0,55.3483,55.4664,55.1392,55.1483,83475.0
2020-04-02 10:50:00,60.69,60.83,60.52,60.59,88335.0,55.1665,55.2937,55.0119,55.0756,88335.0
2020-04-02 10:55:00,60.61,60.88,60.61,60.86,20801.0,55.0937,55.3392,55.0937,55.321,20801.0
2020-04-02 11:00:00,60.89,60.9,60.73,60.83,125899.0,55.3483,55.3573,55.2028,55.2937,125899.0
2020-04-02 11:05:00,60.86,60.86,60.57,60.64,60362.0,55.321,55.321,55.0574,55.121,60362.0
2020-04-02 11:10:00,60.63,60.64,60.53,60.57,6628.0,55.1119,55.121,55.021,55.0574,6628.0
2020-04-02 11:15:00,60.62,60.83,60.56,60.75,160283.0,55.1028,55.2937,55.0483,55.221,160283.0
2020-04-02 11:20:00,60.74,60.74,60.61,60.62,27056.0,55.2119,55.2119,55.0937,55.1028,27056.0
2020-04-02 11:25:00,60.63,60.63,60.39,60.49,36785.0,55.1119,55.1119,54.8938,54.9847,36785.0
2020-04-02 11:30:00,60.5,60.65,60.49,60.57,112605.0,54.9938,55.1301,54.9847,55.0574,112605.0
2020-04-02 11:35:00,60.59,60.69,60.41,60.46,18114.0,55.0756,55.1665,54.9119,54.9574,18114.0
2020-04-02 11:40:00,60.49,60.7,60.49,60.65,32288.0,54.9847,55.1756,54.9847,55.1301,32288.0
2020-04-02 11:45:00,60.65,60.81,60.59,60.81,9781.0,55.1301,55.2755,55.0756,55.2755,9781.0
2020-04-02 11:50:00,60.83,60.83,60.7,60.71,13767.0,55.2937,55.2937,55.1756,55.1846,13767.0
2020-04-02 11:55:00,60.71,60.89,60.66,60.79,12706.0,55.1846,55.3483,55.1392,55.2574,12706.0
2020-04-02 12:00:00,60.82,60.88,60.73,60.79,5194.0,55.2846,55.3392,55.2028,55.2574,5194.0
2020-04-02 12:05:00,60.82,60.99,60.81,60.89,8350.0,55.2846,55.4392,55.2755,55.3483,8350.0
2020-04-02 12:10:00,60.86,61.02,60.85,60.99,28768.0,55.321,55.4664,55.3119,55.4392,28768.0
2020-04-02 12:15:00,60.97,60.99,60.88,60.91,21916.0,55.421,55.4392,55.3392,55.3664,21916.0
2020-04-02 12:20:00,60.94,60.95,60.77,60.77,14453.0,55.3937,55.4028,55.2392,55.2392,14453.0
2020-04-02 12:25:00,60.77,60.86,60.7,60.7,19269.0,55.2392,55.321,55.1756,55.1756,19269.0
2020-04-02 12:30:00,60.74,60.78,60.64,60.67,45815.0,55.2119,55.2483,55.121,55.1483,45815.0
2020-04-02 12:35:00,60.68,60.81,60.68,60.74,36099.0,55.1574,55.2755,55.1574,55.2119,36099.0
2020-04-02 12:40:00,60.75,60.8,60.65,60.77,21671.0,55.221,55.2664,55.1301,55.2392,21671.0
2020-04-02 12:45:00,60.77,60.88,60.72,60.88,33831.0,55.2392,55.3392,55.1937,55.3392,33831.0
2020-04-02 12:50:00,60.88,60.93,60.83,60.89,14847.0,55.3392,55.3846,55.2937,55.3483,14847.0
2020-04-02 12:55:00,60.89,60.89,60.75,60.8,19725.0,55.3483,55.3483,55.221,55.2664,19725.0
2020-04-02 13:00:00,60.82,60.92,60.73,60.81,17489.0,55.2846,55.3755,55.2028,55.2755,17489.0
2020-04-02 13:05:00,60.79,60.79,60.61,60.61,26761.0,55.2574,55.2574,55.0937,55.0937,26761.0
2020-04-02 13:10:00,60.6,60.62,60.42,60.45,18558.0,55.0847,55.1028,54.921,54.9483,18558.0
2020-04-02 13:15:00,60.47,60.49,60.3,60.31,25656.0,54.9665,54.9847,54.812,54.821,25656.0
2020-04-02 13:20:00,60.29,60.44,60.26,60.33,9271.0,54.8029,54.9392,54.7756,54.8392,9271.0
2020-04-02 13:25:00,60.36,60.37,60.13,60.15,12333.0,54.8665,54.8756,54.6574,54.6756,12333.0
2020-04-02 13:30:00,60.14,60.19,60.07,60.17,15850.0,54.6665,54.712,54.6029,54.6938,15850.0
2020-04-02 13:35:00,60.18,60.25,60.1,60.14,23939.0,54.7029,54.7665,54.6302,54.6665,23939.0
2020-04-02 13:40:00,60.16,60.34,60.16,60.33,14800.0,54.6847,54.8483,54.6847,54.8392,14800.0
2020-04-02 13:45:00,60.3,60.34,60.23,60.29,7999.0,54.812,54.8483,54.7483,54.8029,7999.0
2020-04-02 13:50:00,60.26,60.4,60.25,60.38,8112.0,54.7756,54.9029,54.7665,54.8847,8112.0
2020-04-02 13:55:00,60.37,60.37,60.17,60.19,37875.0,54.8756,54.8756,54.6938,54.712,37875.0
2020-04-02 14:00:00,60.17,60.18,59.94,59.96,31165.0,54.6938,54.7029,54.4847,54.5029,31165.0
2020-04-02 14:05:00,59.97,59.97,59.85,59.85,15075.0,54.512,54.512,54.4029,54.4029,15075.0
2020-04-02 14:10:00,59.87,60.05,59.79,60.04,60810.0,54.4211,54.5847,54.3484,54.5756,60810.0
2020-04-02 14:15:00,60.05,60.07,59.75,59.76,60934.0,54.5847,54.6029,54.312,54.3211,60934.0
2020-04-02 14:20:00,59.76,59.87,59.72,59.8,22119.0,54.3211,54.4211,54.2847,54.3575,22119.0
2020-04-02 14:25:00,59.82,60.1,59.8,60.09,107375.0,54.3756,54.6302,54.3575,54.6211,107375.0
2020-04-02 14:30:00,60.07,60.13,59.94,60.0,13531.0,54.6029,54.6574,54.4847,54.5393,13531.0
2020-04-02 14:35:00,60.04,60.18,60.01,60.15,14289.0,54.5756,54.7029,54.5483,54.6756,14289.0
2020-04-02 14:40:00,60.14,60.14,59.98,60.0,13496.0,54.6665,54.6665,54.5211,54.5393,13496.0
2020-04-02 14:45:00,60.0,60.13,59.93,60.01,18231.0,54.5393,54.6574,54.4756,54.5483,18231.0
2020-04-02 14:50:00,60.02,60.34,59.98,60.21,49248.0,54.5574,54.8483,54.5211,54.7301,49248.0
2020-04-02 14:55:00,60.22,60.45,60.21,60.44,93629.0,54.7392,54.9483,54.7301,54.9392,93629.0
2020-04-02 15:00:00,60.44,60.54,60.35,60.42,49371.0,54.9392,55.0301,54.8574,54.921,49371.0
2020-04-02 15:05:00,60.41,60.48,60.27,60.47,119489.0,54.9119,54.9756,54.7847,54.9665,119489.0
2020-04-02 15:10:00,60.47,60.49,60.32,60.37,231135.0,54.9665,54.9847,54.8301,54.8756,231135.0
2020-04-02 15:15:00,60.37,60.57,60.35,60.55,55341.0,54.8756,55.0574,54.8574,55.0392,55341.0
2020-04-02 15:20:00,60.55,60.59,60.51,60.54,35747.0,55.0392,55.0756,55.0028,55.0301,35747.0
2020-04-02 15:25:00,60.53,60.56,60.41,60.52,126948.0,55.021,55.0483,54.9119,55.0119,126948.0
2020-04-02 15:30:00,60.53,60.6,60.32,60.39,121669.0,55.021,55.0847,54.8301,54.8938,121669.0
2020-04-02 15:35:00,60.39,60.47,60.26,60.34,41529.0,54.8938,54.9665,54.7756,54.8483,41529.0
2020-04-02 15:40:00,60.34,60.69,60.32,60.67,101884.0,54.8483,55.1665,54.8301,55.1483,101884.0
2020-04-02 15:45:00,60.68,60.72,60.43,60.54,110195.0,55.1574,55.1937,54.9301,55.0301,110195.0
2020-04-02 15:50:00,60.56,60.95,60.55,60.93,164682.0,55.0483,55.4028,55.0392,55.3846,164682.0
2020-04-02 15:55:00,60.93,61.02,60.82,60.94,102962.0,55.3846,55.4664,55.2846,55.3937,102962.0
2020-04-03 09:30:00,60.59,60.72,60.42,60.65,107556.0,55.0756,55.1937,54.921,55.1301,107556.0
2020-04-03 09:35:00,60.68,60.76,60.58,60.76,40827.0,55.1574,55.2301,55.0665,55.2301,40827.0
2020-04-03 09:40:00,60.74,60.97,60.71,60.81,102931.0,55.2119,55.421,55.1846,55.2755,102931.0
2020-04-03 09:45:00,60.8,60.87,60.68,60.68,157032.0,55.2664,55.3301,55.1574,55.1574,157032.0
2020-04-03 09:50:00,60.72,60.76,60.51,60.61,137912.0,55.1937,55.2301,55.0028,55.0937,137912.0
2020-04-03 09:55:00,60.68,60.75,60.65,60.67,28555.0,55.1574,55.221,55.1301,55.1483,28555.0
2020-04-03 10:00:00,60.66,60.82,60.58,60.6,30128.0,55.1392,55.2846,55.0665,55.0847,30128.0
2020-04-03 10:05:00,60.62,60.84,60.6,60.75,18600.0,55.1028,55.3028,55.0847,55.221,18600.0
2020-04-03 10:10:00,60.69,60.72,60.64,60.66,37567.0,55.1665,55.1937,55.121,55.1392,37567.0
2020-04-03 10:15:00,60.66,60.66,60.39,60.39,12032.0,55.1392,55.1392,54.8938,54.8938,12032.0
2020-04-03 10:20:00,60.4,60.46,60.29,60.46,12110.0,54.9029,54.9574,54.8029,54.9574,12110.0
2020-04-03 10:25:00,60.46,60.47,60.28,60.34,38946.0,54.9574,54.9665,54.7938,54.8483,38946.0
2020-04-03 10:30:00,60.34,60.4,60.2,60.2,40745.0,54.8483,54.9029,54.7211,54.7211,40745.0
2020-04-03 10:35:00,60.2,60.31,60.09,60.11,17175.0,54.7211,54.821,54.6211,54.6392,17175.0
2020-04-03 10:40:00,60.17,60.22,60.07,60.21,11323.0,54.6938,54.7392,54.6029,54.7301,11323.0
2020-04-03 10:45:00,60.21,60.27,60.15,60.24,12850.0,54.7301,54.7847,54.6756,54.7574,12850.0
2020-04-03 10:50:00,60.21,60.31,60.11,60.13,23119.0,54.7301,54.821,54.6392,54.6574,23119.0
2020-04-03 10:55:00,60.14,60.3,60.12,60.27,10883.0,54.6665,54.812,54.6483,54.7847,10883.0
2020-04-03 11:00:00,60.27,60.38,60.27,60.27,20748.0,54.7847,54.8847,54.7847,54.7847,20748.0
2020-04-03 11:05:00,60.27,60.29,60.15,60.22,38920.0,54.7847,54.8029,54.6756,54.7392,38920.0
2020-04-03 11:10:00,60.23,60.27,60.1,60.1,22970.0,54.7483,54.7847,54.6302,54.6302,22970.0
2020-04-03 11:15:00,60.09,60.16,60.03,60.11,62293.0,54.6211,54.6847,54.5665,54.6392,62293.0
2020-04-03 11:20:00,60.13,60.16,59.9,59.9,17589.0,54.6574,54.6847,54.4484,54.4484,17589.0
2020-04-03 11:25:00,59.93,60.04,59.92,60.0,16570.0,54.4756,54.5756,54.4665,54.5393,16570.0
2020-04-03 11:30:00,60.0,60.07,59.91,60.05,38006.0,54.5393,54.6029,54.4575,54.5847,38006.0
2020-04-03 11:35:00,60.04,60.11,59.91,60.08,71253.0,54.5756,54.6392,54.4575,54.612,71253.0
2020-04-03 11:40:00,60.06,60.06,59.85,59.88,23412.0,54.5938,54.5938,54.4029,54.4302,23412.0
2020-04-03 11:45:00,59.87,59.87,59.73,59.79,21059.0,54.4211,54.4211,54.2938,54.3484,21059.0
2020-04-03 11:50:00,59.8,59.82,59.72,59.8,10815.0,54.3575,54.3756,54.2847,54.3575,10815.0
2020-04-03 11:55:00,59.81,59.92,59.8,59.89,15651.0,54.3666,54.4665,54.3575,54.4393,15651.0
2020-04-03 12:00:00,59.88,59.94,59.81,59.86,36192.0,54.4302,54.4847,54.3666,54.412,36192.0
2020-04-03 12:05:00,59.84,59.85,59.65,59.7,31528.0,54.3938,54.4029,54.2211,54.2666,31528.0
2020-04-03 12:10:00,59.73,59.74,59.6,59.62,8421.0,54.2938,54.3029,54.1757,54.1938,8421.0
2020-04-03 12:15:00,59.65,59.68,59.55,59.59,14545.0,54.2211,54.2484,54.1302,54.1666,14545.0
2020-04-03 12:20:00,59.58,59.7,59.57,59.62,31539.0,54.1575,54.2666,54.1484,54.1938,31539.0
2020-04-03 12:25:00,59.61,59.67,59.53,59.67,11249.0,54.1848,54.2393,54.112,54.2393,11249.0
2020-04-03 12:30:00,59.64,59.76,59.63,59.69,18831.0,54.212,54.3211,54.2029,54.2575,18831.0
2020-04-03 12:35:00,59.68,59.81,59.68,59.81,10370.0,54.2484,54.3666,54.2484,54.3666,10370.0
2020-04-03 12:40:00,59.81,59.88,59.75,59.87,10129.0,54.3666,54.4302,54.312,54.4211,10129.0
2020-04-03 12:45:00,59.86,59.86,59.62,59.64,29798.0,54.412,54.412,54.1938,54.212,29798.0
2020-04-03 12:50:00,59.66,59.73,59.64,59.73,20373.0,54.2302,54.2938,54.212,54.2938,20373.0
2020-04-03 12:55:00,59.69,59.79,59.68,59.77,32663.0,54.2575,54.3484,54.2484,54.3302,32663.0
2020-04-03 13:00:00,59.77,59.82,59.73,59.79,9206.0,54.3302,54.3756,54.2938,54.3484,9206.0
2020-04-03 13:05:00,59.8,59.89,59.78,59.89,28189.0,54.3575,54.4393,54.3393,54.4393,28189.0
2020-04-03 13:10:00,59.88,59.88,59.7,59.71,41688.0,54.4302,54.4302,54.2666,54.2757,41688.0
2020-04-03 13:15:00,59.69,59.83,59.69,59.81,37424.0,54.2575,54.3847,54.2575,54.3666,37424.0
2020-04-03 13:20:00,59.81,59.83,59.72,59.72,40230.0,54.3666,54.3847,54.2847,54.2847,40230.0
2020-04-03 13:25:00,59.72,59.72,59.6,59.62,19623.0,54.2847,54.2847,54.1757,54.1938,19623.0
2020-04-03 13:30:00,59.61,59.61,59.49,59.53,12521.0,54.1848,54.1848,54.0757,54.112,12521.0
2020-04-03 13:35:00,59.54,59.6,59.5,59.51,21179.0,54.1211,54.1757,54.0848,54.0939,21179.0
2020-04-03 13:40:00,59.5,59.54,59.44,59.52,22214.0,54.0848,54.1211,54.0302,54.1029,22214.0
2020-04-03 13:45:00,59.54,59.67,59.54,59.59,36378.0,54.1211,54.2393,54.1211,54.1666,36378.0
2020-04-03 13:50:00,59.58,59.62,59.51,59.56,30780.0,54.1575,54.1938,54.0939,54.1393,30780.0
2020-04-03 13:55:00,59.55,59.55,59.45,59.53,70059.0,54.1302,54.1302,54.0393,54.112,70059.0
2020-04-03 14:00:00,59.53,59.61,59.44,59.51,58006.0,54.112,54.1848,54.0302,54.0939,58006.0
2020-04-03 14:05:00,59.49,59.51,59.43,59.43,33860.0,54.0757,54.0939,54.0211,54.0211,33860.0
2020-04-03 14:10:00,59.45,59.47,59.36,59.44,13015.0,54.0393,54.0575,53.9575,54.0302,13015.0
2020-04-03 14:15:00,59.45,59.48,59.38,59.41,16763.0,54.0393,54.0666,53.9757,54.003,16763.0
2020-04-03 14:20:00,59.41,59.55,59.41,59.54,23474.0,54.003,54.1302,54.003,54.1211,23474.0
2020-04-03 14:25:00,59.52,59.7,59.5,59.68,55085.0,54.1029,54.2666,54.0848,54.2484,55085.0
2020-04-03 14:30:00,59.67,59.67,59.54,59.6,36088.0,54.2393,54.2393,54.1211,54.1757,36088.0
2020-04-03 14:35:00,59.62,59.64,59.53,59.57,13153.0,54.1938,54.212,54.112,54.1484,13153.0
2020-04-03 14:40:00,59.6,59.64,59.46,59.48,15098.0,54.1757,54.212,54.0484,54.0666,15098.0
2020-04-03 14:45:00,59.49,59.63,59.49,59.63,8376.0,54.0757,54.2029,54.0757,54.2029,8376.0
2020-04-03 14:50:00,59.65,59.84,59.65,59.75,82872.0,54.2211,54.3938,54.2211,54.312,82872.0
2020-04-03 14:55:00,59.76,59.88,59.75,59.87,154057.0,54.3211,54.4302,54.312,54.4211,154057.0
2020-04-03 15:00:00,59.87,59.96,59.71,59.77,61480.0,54.4211,54.5029,54.2757,54.3302,61480.0
2020-04-03 15:05:00,59.77,59.78,59.69,59.72,38447.0,54.3302,54.3393,54.2575,54.2847,38447.0
2020-04-03 15:10:00,59.67,59.81,59.66,59.74,50949.0,54.2393,54.3666,54.2302,54.3029,50949.0
2020-04-03 15:15:00,59.73,59.96,59.72,59.87,28305.0,54.2938,54.5029,54.2847,54.4211,28305.0
2020-04-03 15:20:00,59.86,59.88,59.71,59.72,48670.0,54.412,54.4302,54.2757,54.2847,48670.0
2020-04-03 15:25:00,59.7,59.82,59.69,59.79,53453.0,54.2666,54.3756,54.2575,54.3484,53453.0
2020-04-03 15:30:00,59.78,59.89,59.68,59.69,27998.0,54.3393,54.4393,54.2484,54.2575,27998.0
2020-04-03 15:35:00,59.69,59.81,59.61,59.61,48967.0,54.2575,54.3666,54.1848,54.1848,48967.0
2020-04-03 15:40:00,59.64,59.67,59.5,59.5,57155.0,54.212,54.2393,54.0848,54.0848,57155.0
2020-04-03 15:45:00,59.5,59.89,59.5,59.83,70645.0,54.0848,54.4393,54.0848,54.3847,70645.0
2020-04-03 15:50:00,59.84,60.13,59.84,60.06,124182.0,54.3938,54.6574,54.3938,54.5938,124182.0
2020-04-03 15:55:00,60.03,60.05,59.82,59.95,85127.0,54.5665,54.5847,54.3756,54.4938,85127.0
2020-04-06 09:30:00,62.12,62.23,62.03,62.04,55480.0,56.4663,56.5663,56.3845,56.3936,55480.0
2020-04-06 09:35:00,62.03,62.09,61.97,62.04,40631.0,56.3845,56.439,56.33,56.3936,40631.0
2020-04-06 09:40:00,62.04,62.19,62.04,62.18,35731.0,56.3936,56.5299,56.3936,56.5209,35731.0
2020-04-06 09:45:00,62.21,62.37,62.21,62.34,56057.0,56.5481,56.6936,56.5481,56.6663,56057.0
2020-04-06 09:50:00,62.37,62.6,62.36,62.58,172141.0,56.6936,56.9026,56.6845,56.8844,172141.0
2020-04-06 09:55:00,62.59,62.65,62.49,62.63,145389.0,56.8935,56.9481,56.8026,56.9299,145389.0
2020-04-06 10:00:00,62.63,62.78,62.6,62.66,133293.0,56.9299,57.0662,56.9026,56.9572,133293.0
2020-04-06 10:05:00,62.66,62.69,62.55,62.68,100752.0,56.9572,56.9844,56.8572,56.9753,100752.0
2020-04-06 10:10:00,62.68,62.7,62.58,62.59,43866.0,56.9753,56.9935,56.8844,56.8935,43866.0
2020-04-06 10:15:00,62.61,62.77,62.6,62.77,18243.0,56.9117,57.0572,56.9026,57.0572,18243.0
2020-04-06 10:20:00,62.76,62.84,62.74,62.78,41627.0,57.0481,57.1208,57.0299,57.0662,41627.0
2020-04-06 10:25:00,62.78,62.79,62.6,62.64,35497.0,57.0662,57.0753,56.9026,56.939,35497.0
2020-04-06 10:30:00,62.63,62.66,62.5,62.61,130160.0,56.9299,56.9572,56.8117,56.9117,130160.0
2020-04-06 10:35:00,62.59,62.71,62.55,62.68,32957.0,56.8935,57.0026,56.8572,56.9753,32957.0
2020-04-06 10:40:00,62.69,62.69,62.5,62.5,19080.0,56.9844,56.9844,56.8117,56.8117,19080.0
2020-04-06 10:45:00,62.5,62.56,62.41,62.42,18916.0,56.8117,56.8663,56.7299,56.739,18916.0
2020-04-06 10:50:00,62.43,62.52,62.41,62.5,12409.0,56.7481,56.8299,56.7299,56.8117,12409.0
2020-04-06 10:55:00,62.52,62.55,62.49,62.53,22519.0,56.8299,56.8572,56.8026,56.839,22519.0
2020-04-06 11:00:00,62.55,62.61,62.45,62.61,26822.0,56.8572,56.9117,56.7663,56.9117,26822.0
2020-04-06 11:05:00,62.61,62.66,62.6,62.62,10352.0,56.9117,56.9572,56.9026,56.9208,10352.0
2020-04-06 11:10:00,62.63,62.67,62.55,62.64,13793.0,56.9299,56.9663,56.8572,56.939,13793.0
2020-04-06 11:15:00,62.64,62.67,62.61,62.63,25543.0,56.939,56.9663,56.9117,56.9299,25543.0
2020-04-06 11:20:00,62.57,62.63,62.56,62.58,22367.0,56.8754,56.9299,56.8663,56.8844,22367.0
2020-04-06 11:25:00,62.61,62.74,62.61,62.73,20519.0,56.9117,57.0299,56.9117,57.0208,20519.0
2020-04-06 11:30:00,62.74,62.8,62.72,62.72,30444.0,57.0299,57.0844,57.0117,57.0117,30444.0
2020-04-06 11:35:00,62.72,62.75,62.65,62.71,43287.0,57.0117,57.039,56.9481,57.0026,43287.0
2020-04-06 11:40:00,62.72,62.8,62.68,62.77,25449.0,57.0117,57.0844,56.9753,57.0572,25449.0
2020-04-06 11:45:00,62.77,62.92,62.73,62.87,65188.0,57.0572,57.1935,57.0208,57.1481,65188.0
2020-04-06 11:50:00,62.87,62.91,62.84,62.9,18161.0,57.1481,57.1844,57.1208,57.1753,18161.0
2020-04-06 11:55:00,62.89,62.91,62.83,62.84,18169.0,57.1662,57.1844,57.1117,57.1208,18169.0
2020-04-06 12:00:00,62.87,62.93,62.81,62.92,65310.0,57.1481,57.2026,57.0935,57.1935,65310.0
2020-04-06 12:05:00,62.93,62.93,62.86,62.93,11078.0,57.2026,57.2026,57.139,57.2026,11078.0
2020-04-06 12:10:00,62.92,63.01,62.86,63.01,22615.0,57.1935,57.2753,57.139,57.2753,22615.0
2020-04-06 12:15:00,63.0,63.04,62.97,63.04,10259.0,57.2662,57.3026,57.239,57.3026,10259.0
2020-04-06 12:20:00,63.06,63.16,63.04,63.16,9419.0,57.3208,57.4117,57.3026,57.4117,9419.0
2020-04-06 12:25:00,63.15,63.15,63.06,63.1,23092.0,57.4026,57.4026,57.3208,57.3571,23092.0
2020-04-06 12:30:00,63.09,63.1,62.99,63.06,15341.0,57.348,57.3571,57.2571,57.3208,15341.0
2020-04-06 12:35:00,63.07,63.13,63.01,63.08,16549.0,57.3299,57.3844,57.2753,57.3389,16549.0
2020-04-06 12:40:00,63.08,63.1,63.01,63.04,16709.0,57.3389,57.3571,57.2753,57.3026,16709.0
2020-04-06 12:45:00,63.01,63.07,63.0,63.02,20372.0,57.2753,57.3299,57.2662,57.2844,20372.0
2020-04-06 12:50:00,63.01,63.05,62.96,63.04,15626.0,57.2753,57.3117,57.2299,57.3026,15626.0
2020-04-06 12:55:00,63.02,63.12,63.01,63.12,19259.0,57.2844,57.3753,57.2753,57.3753,19259.0
2020-04-06 13:00:00,63.11,63.14,63.06,63.06,25510.0,57.3662,57.3935,57.3208,57.3208,25510.0
2020-04-06 13:05:00,63.06,63.09,63.04,63.06,40240.0,57.3208,57.348,57.3026,57.3208,40240.0
2020-04-06 13:10:00,63.05,63.11,63.05,63.06,13329.0,57.3117,57.3662,57.3117,57.3208,13329.0
2020-04-06 13:15:00,63.05,63.09,62.99,63.05,74556.0,57.3117,57.348,57.2571,57.3117,74556.0
2020-04-06 13:20:00,63.03,63.08,63.03,63.07,20895.0,57.2935,57.3389,57.2935,57.3299,20895.0
2020-04-06 13:25:00,63.08,63.08,63.02,63.02,120193.0,57.3389,57.3389,57.2844,57.2844,120193.0
2020-04-06 13:30:00,63.04,63.06,62.95,62.99,10003.0,57.3026,57.3208,57.2208,57.2571,10003.0
2020-04-06 13:35:00,63.0,63.1,63.0,63.07,28442.0,57.2662,57.3571,57.2662,57.3299,28442.0
2020-04-06 13:40:00,63.07,63.17,63.05,63.17,23205.0,57.3299,57.4208,57.3117,57.4208,23205.0
2020-04-06 13:45:00,63.17,63.26,63.13,63.23,9150.0,57.4208,57.5026,57.3844,57.4753,9150.0
2020-04-06 13:50:00,63.23,63.27,63.2,63.2,31053.0,57.4753,57.5116,57.448,57.448,31053.0
2020-04-06 13:55:00,63.21,63.23,63.18,63.22,13550.0,57.4571,57.4753,57.4298,57.4662,13550.0
2020-04-06 14:00:00,63.22,63.22,63.11,63.13,29231.0,57.4662,57.4662,57.3662,57.3844,29231.0
2020-04-06 14:05:00,63.14,63.14,63.03,63.04,28461.0,57.3935,57.3935,57.2935,57.3026,28461.0
2020-04-06 14:10:00,63.03,63.07,62.95,62.97,20343.0,57.2935,57.3299,57.2208,57.239,20343.0
2020-04-06 14:15:00,62.96,63.04,62.95,63.01,31945.0,57.2299,57.3026,57.2208,57.2753,31945.0
2020-04-06 14:20:00,63.03,63.04,62.94,63.04,28043.0,57.2935,57.3026,57.2117,57.3026,28043.0
2020-04-06 14:25:00,63.05,63.06,62.98,63.0,36854.0,57.3117,57.3208,57.248,57.2662,36854.0
2020-04-06 14:30:00,63.02,63.08,62.96,63.01,34560.0,57.2844,57.3389,57.2299,57.2753,34560.0
2020-04-06 14:35:00,63.04,63.09,63.02,63.05,59636.0,57.3026,57.348,57.2844,57.3117,59636.0
2020-04-06 14:40:00,63.04,63.08,62.99,63.05,58005.0,57.3026,57.3389,57.2571,57.3117,58005.0
2020-04-06 14:45:00,63.06,63.12,63.03,63.11,90516.0,57.3208,57.3753,57.2935,57.3662,90516.0
2020-04-06 14:50:00,63.11,63.13,63.08,63.08,43320.0,57.3662,57.3844,57.3389,57.3389,43320.0
2020-04-06 14:55:00,63.09,63.18,63.09,63.12,59660.0,57.348,57.4298,57.348,57.3753,59660.0
2020-04-06 15:00:00,63.11,63.14,63.02,63.14,49669.0,57.3662,57.3935,57.2844,57.3935,49669.0
2020-04-06 15:05:00,63.13,63.28,63.13,63.24,41490.0,57.3844,57.5207,57.3844,57.4844,41490.0
2020-04-06 15:10:00,63.27,63.27,63.09,63.13,66891.0,57.5116,57.5116,57.348,57.3844,66891.0
2020-04-06 15:15:00,63.14,63.17,62.97,62.98,65758.0,57.3935,57.4208,57.239,57.248,65758.0
2020-04-06 15:20:00,62.98,63.14,62.97,63.14,68394.0,57.248,57.3935,57.239,57.3935,68394.0
2020-04-06 15:25:00,63.14,63.24,63.1,63.23,91706.0,57.3935,57.4844,57.3571,57.4753,91706.0
2020-04-06 15:30:00,63.23,63.31,63.16,63.24,173307.0,57.4753,57.548,57.4117,57.4844,173307.0
2020-04-06 15:35:00,63.22,63.33,63.19,63.29,127802.0,57.4662,57.5662,57.4389,57.5298,127802.0
2020-04-06 15:40:00,63.29,63.39,63.27,63.37,124344.0,57.5298,57.6207,57.5116,57.6025,124344.0
2020-04-06 15:45:00,63.39,63.4,63.24,63.38,67568.0,57.6207,57.6298,57.4844,57.6116,67568.0
2020-04-06 15:50:00,63.38,63.86,63.37,63.86,328143.0,57.6116,58.048,57.6025,58.048,328143.0
2020-04-06 15:55:00,63.87,63.98,63.61,63.61,601710.0,58.057,58.157,57.8207,57.8207,601710.0
2020-04-07 09:30:00,65.88,65.99,65.63,65.69,241961.0,59.8841,59.9841,59.6569,59.7114,241961.0
2020-04-07 09:35:00,65.69,65.69,65.39,65.39,47571.0,59.7114,59.7114,59.4387,59.4387,47571.0
2020-04-07 09:40:00,65.37,65.57,65.37,65.53,29355.0,59.4205,59.6023,59.4205,59.566,29355.0
2020-04-07 09:45:00,65.55,65.65,65.5,65.54,50720.0,59.5841,59.675,59.5387,59.5751,50720.0
2020-04-07 09:50:00,65.54,65.77,65.5,65.77,86245.0,59.5751,59.7841,59.5387,59.7841,86245.0
2020-04-07 09:55:00,65.78,65.81,65.65,65.68,47199.0,59.7932,59.8205,59.675,59.7023,47199.0
2020-04-07 10:00:00,65.72,65.73,65.4,65.45,40711.0,59.7387,59.7478,59.4478,59.4932,40711.0
2020-04-07 10:05:00,65.46,65.52,65.17,65.17,48670.0,59.5023,59.5569,59.2387,59.2387,48670.0
2020-04-07 10:10:00,65.19,65.28,64.94,65.0,42498.0,59.2569,59.3387,59.0297,59.0842,42498.0
2020-04-07 10:15:00,65.01,65.05,64.82,65.05,32727.0,59.0933,59.1296,58.9206,59.1296,32727.0
2020-04-07 10:20:00,65.03,65.03,64.74,64.83,19943.0,59.1115,59.1115,58.8479,58.9297,19943.0
2020-04-07 10:25:00,64.74,64.94,64.71,64.76,53233.0,58.8479,59.0297,58.8206,58.866,53233.0
2020-04-07 10:30:00,64.74,65.04,64.73,65.02,110547.0,58.8479,59.1206,58.8388,59.1024,110547.0
2020-04-07 10:35:00,64.98,65.03,64.85,64.93,12349.0,59.066,59.1115,58.9478,59.0206,12349.0
2020-04-07 10:40:00,64.92,64.97,64.76,64.78,35058.0,59.0115,59.0569,58.866,58.8842,35058.0
2020-04-07 10:45:00,64.8,64.86,64.48,64.49,32148.0,58.9024,58.9569,58.6115,58.6206,32148.0
2020-04-07 10:50:00,64.5,64.56,64.35,64.39,87052.0,58.6297,58.6842,58.4934,58.5297,87052.0
2020-04-07 10:55:00,64.39,64.67,64.39,64.57,40931.0,58.5297,58.7842,58.5297,58.6933,40931.0
2020-04-07 11:00:00,64.54,64.61,64.44,64.59,34232.0,58.6661,58.7297,58.5752,58.7115,34232.0
2020-04-07 11:05:00,64.58,64.81,64.54,64.79,49076.0,58.7024,58.9115,58.6661,58.8933,49076.0
2020-04-07 11:10:00,64.81,64.84,64.69,64.79,38330.0,58.9115,58.9388,58.8024,58.8933,38330.0
2020-04-07 11:15:00,64.81,64.99,64.81,64.86,42649.0,58.9115,59.0751,58.9115,58.9569,42649.0
2020-04-07 11:20:00,64.86,64.88,64.77,64.86,17642.0,58.9569,58.9751,58.8751,58.9569,17642.0
2020-04-07 11:25:00,64.87,65.02,64.74,65.02,37297.0,58.966,59.1024,58.8479,59.1024,37297.0
2020-04-07 11:30:00,65.0,65.12,64.98,65.05,18071.0,59.0842,59.1933,59.066,59.1296,18071.0
2020-04-07 11:35:00,65.06,65.19,65.02,65.19,30788.0,59.1387,59.2569,59.1024,59.2569,30788.0
2020-04-07 11:40:00,65.21,65.31,65.15,65.21,30464.0,59.2751,59.366,59.2205,59.2751,30464.0
2020-04-07 11:45:00,65.22,65.29,65.14,65.15,26231.0,59.2842,59.3478,59.2115,59.2205,26231.0
2020-04-07 11:50:00,65.17,65.18,65.02,65.08,46478.0,59.2387,59.2478,59.1024,59.1569,46478.0
2020-04-07 11:55:00,65.06,65.13,64.96,65.04,17773.0,59.1387,59.2024,59.0478,59.1206,17773.0
2020-04-07 12:00:00,65.05,65.22,65.05,65.22,20028.0,59.1296,59.2842,59.1296,59.2842,20028.0
2020-04-07 12:05:00,65.23,65.44,65.23,65.44,37876.0,59.2933,59.4842,59.2933,59.4842,37876.0
2020-04-07 12:10:00,65.43,65.44,65.32,65.38,60444.0,59.4751,59.4842,59.3751,59.4296,60444.0
2020-04-07 12:15:00,65.4,65.54,65.4,65.51,43538.0,59.4478,59.5751,59.4478,59.5478,43538.0
2020-04-07 12:20:00,65.52,65.55,65.32,65.32,49634.0,59.5569,59.5841,59.3751,59.3751,49634.0
2020-04-07 12:25:00,65.34,65.41,65.25,65.41,55008.0,59.3933,59.4569,59.3114,59.4569,55008.0
2020-04-07 12:30:00,65.42,65.44,65.24,65.25,35686.0,59.466,59.4842,59.3024,59.3114,35686.0
2020-04-07 12:35:00,65.27,65.34,65.17,65.26,13513.0,59.3296,59.3933,59.2387,59.3205,13513.0
2020-04-07 12:40:00,65.26,65.36,65.2,65.32,67847.0,59.3205,59.4114,59.266,59.3751,67847.0
2020-04-07 12:45:00,65.33,65.42,65.29,65.37,31681.0,59.3842,59.466,59.3478,59.4205,31681.0
2020-04-07 12:50:00,65.38,65.39,65.22,65.28,17700.0,59.4296,59.4387,59.2842,59.3387,17700.0
2020-04-07 12:55:00,65.23,65.36,65.23,65.25,19045.0,59.2933,59.4114,59.2933,59.3114,19045.0
2020-04-07 13:00:00,65.27,65.36,65.24,65.29,37816.0,59.3296,59.4114,59.3024,59.3478,37816.0
2020-04-07 13:05:00,65.29,65.37,65.19,65.23,29063.0,59.3478,59.4205,59.2569,59.2933,29063.0
2020-04-07 13:10:00,65.23,65.3,65.13,65.3,43058.0,59.2933,59.3569,59.2024,59.3569,43058.0
2020-04-07 13:15:00,65.26,65.26,65.05,65.1,34186.0,59.3205,59.3205,59.1296,59.1751,34186.0
2020-04-07 13:20:00,65.09,65.14,65.0,65.12,24466.0,59.166,59.2115,59.0842,59.1933,24466.0
2020-04-07 13:25:00,65.12,65.16,65.07,65.15,11671.0,59.1933,59.2296,59.1478,59.2205,11671.0
2020-04-07 13:30:00,65.16,65.16,65.01,65.04,25521.0,59.2296,59.2296,59.0933,59.1206,25521.0
2020-04-07 13:35:00,65.04,65.05,64.98,64.98,19779.0,59.1206,59.1296,59.066,59.066,19779.0
2020-04-07 13:40:00,64.97,65.08,64.92,64.98,24227.0,59.0569,59.1569,59.0115,59.066,24227.0
2020-04-07 13:45:00,64.97,65.09,64.96,64.98,25665.0,59.0569,59.166,59.0478,59.066,25665.0
2020-04-07 13:50:00,64.95,64.95,64.83,64.91,31076.0,59.0387,59.0387,58.9297,59.0024,31076.0
2020-04-07 13:55:00,64.9,64.92,64.83,64.87,15861.0,58.9933,59.0115,58.9297,58.966,15861.0
2020-04-07 14:00:00,64.88,64.89,64.78,64.78,17912.0,58.9751,58.9842,58.8842,58.8842,17912.0
2020-04-07 14:05:00,64.77,64.77,64.58,64.67,119280.0,58.8751,58.8751,58.7024,58.7842,119280.0
2020-04-07 14:10:00,64.68,64.79,64.64,64.67,13425.0,58.7933,58.8933,58.757,58.7842,13425.0
2020-04-07 14:15:00,64.64,64.69,64.46,64.46,39164.0,58.757,58.8024,58.5933,58.5933,39164.0
2020-04-07 14:20:00,64.48,64.73,64.46,64.68,37722.0,58.6115,58.8388,58.5933,58.7933,37722.0
2020-04-07 14:25:00,64.67,64.85,64.63,64.64,52072.0,58.7842,58.9478,58.7479,58.757,52072.0
2020-04-07 14:30:00,64.63,64.72,64.58,64.6,29828.0,58.7479,58.8297,58.7024,58.7206,29828.0
2020-04-07 14:35:00,64.59,64.6,64.42,64.42,56543.0,58.7115,58.7206,58.557,58.557,56543.0
2020-04-07 14:40:00,64.42,64.44,64.22,64.24,46100.0,58.557,58.5752,58.3752,58.3934,46100.0
2020-04-07 14:45:00,64.31,64.38,64.23,64.23,18856.0,58.457,58.5206,58.3843,58.3843,18856.0
2020-04-07 14:50:00,64.2,64.24,64.03,64.08,63293.0,58.357,58.3934,58.2025,58.2479,63293.0
2020-04-07 14:55:00,64.06,64.17,63.99,64.1,19828.0,58.2297,58.3297,58.1661,58.2661,19828.0
2020-04-07 15:00:00,64.09,64.35,64.07,64.32,18360.0,58.257,58.4934,58.2388,58.4661,18360.0
2020-04-07 15:05:00,64.31,64.43,64.21,64.41,19434.0,58.457,58.5661,58.3661,58.5479,19434.0
2020-04-07 15:10:00,64.41,64.54,64.39,64.48,30119.0,58.5479,58.6661,58.5297,58.6115,30119.0
2020-04-07 15:15:00,64.49,64.51,64.09,64.09,80267.0,58.6206,58.6388,58.257,58.257,80267.0
2020-04-07 15:20:00,64.1,64.14,63.86,63.87,264443.0,58.2661,58.3025,58.048,58.057,264443.0
2020-04-07 15:25:00,63.88,64.17,63.88,63.89,35793.0,58.0661,58.3297,58.0661,58.0752,35793.0
2020-04-07 15:30:00,63.94,64.12,63.81,64.09,47808.0,58.1207,58.2843,58.0025,58.257,47808.0
2020-04-07 15:35:00,64.08,64.32,64.03,64.28,30663.0,58.2479,58.4661,58.2025,58.4297,30663.0
2020-04-07 15:40:00,64.29,64.42,64.24,64.3,29167.0,58.4388,58.557,58.3934,58.4479,29167.0
2020-04-07 15:45:00,64.32,64.67,64.3,64.67,91054.0,58.4661,58.7842,58.4479,58.7842,91054.0
2020-04-07 15:50:00,64.66,64.67,63.84,64.02,287164.0,58.7751,58.7842,58.0298,58.1934,287164.0
2020-04-07 15:55:00,64.08,64.1,63.75,63.76,80021.0,58.2479,58.2661,57.948,57.9571,80021.0
2020-04-08 09:30:00,64.34,64.51,64.15,64.24,77996.0,58.4843,58.6388,58.3116,58.3934,77996.0
2020-04-08 09:35:00,64.28,64.32,64.07,64.23,283601.0,58.4297,58.4661,58.2388,58.3843,283601.0
2020-04-08 09:40:00,64.24,64.39,64.23,64.24,157324.0,58.3934,58.5297,58.3843,58.3934,157324.0
2020-04-08 09:45:00,64.28,64.34,64.08,64.09,89327.0,58.4297,58.4843,58.2479,58.257,89327.0
2020-04-08 09:50:00,64.07,64.13,63.99,64.05,121020.0,58.2388,58.2934,58.1661,58.2207,121020.0
2020-04-08 09:55:00,64.03,64.08,63.89,63.9,31837.0,58.2025,58.2479,58.0752,58.0843,31837.0
2020-04-08 10:00:00,63.93,64.05,63.89,63.92,66874.0,58.1116,58.2207,58.0752,58.1025,66874.0
2020-04-08 10:05:00,63.92,63.96,63.74,63.8,47237.0,58.1025,58.1389,57.9389,57.9934,47237.0
2020-04-08 10:10:00,63.83,63.99,63.83,63.94,336843.0,58.0207,58.1661,58.0207,58.1207,336843.0
2020-04-08 10:15:00,63.94,64.11,63.9,64.09,50207.0,58.1207,58.2752,58.0843,58.257,50207.0
2020-04-08 10:20:00,64.11,64.11,64.02,64.04,24175.0,58.2752,58.2752,58.1934,58.2116,24175.0
2020-04-08 10:25:00,64.04,64.21,64.02,64.2,35236.0,58.2116,58.3661,58.1934,58.357,35236.0
2020-04-08 10:30:00,64.24,64.29,64.16,64.28,41965.0,58.3934,58.4388,58.3206,58.4297,41965.0
2020-04-08 10:35:00,64.29,64.29,64.17,64.17,10153.0,58.4388,58.4388,58.3297,58.3297,10153.0
2020-04-08 10:40:00,64.2,64.25,64.03,64.09,24918.0,58.357,58.4025,58.2025,58.257,24918.0
2020-04-08 10:45:00,64.12,64.24,64.09,64.24,4900.0,58.2843,58.3934,58.257,58.3934,4900.0
2020-04-08 10:50:00,64.25,64.37,64.25,64.28,24235.0,58.4025,58.5115,58.4025,58.4297,24235.0
2020-04-08 10:55:00,64.26,64.4,64.19,64.39,21737.0,58.4115,58.5388,58.3479,58.5297,21737.0
2020-04-08 11:00:00,64.39,64.43,64.31,64.31,15062.0,58.5297,58.5661,58.457,58.457,15062.0
2020-04-08 11:05:00,64.31,64.38,64.27,64.31,17191.0,58.457,58.5206,58.4206,58.457,17191.0
2020-04-08 11:10:00,64.32,64.54,64.32,64.5,47437.0,58.4661,58.6661,58.4661,58.6297,47437.0
2020-04-08 11:15:00,64.51,64.62,64.48,64.57,35138.0,58.6388,58.7388,58.6115,58.6933,35138.0
2020-04-08 11:20:00,64.58,64.72,64.58,64.64,19473.0,58.7024,58.8297,58.7024,58.757,19473.0
2020-04-08 11:25:00,64.67,64.81,64.66,64.76,5184.0,58.7842,58.9115,58.7751,58.866,5184.0
2020-04-08 11:30:00,64.78,64.87,64.71,64.86,30936.0,58.8842,58.966,58.8206,58.9569,30936.0
2020-04-08 11:35:00,64.87,64.99,64.84,64.98,6057.0,58.966,59.0751,58.9388,59.066,6057.0
2020-04-08 11:40:00,64.99,65.0,64.92,64.92,6459.0,59.0751,59.0842,59.0115,59.0115,6459.0
2020-04-08 11:45:00,64.91,65.0,64.89,64.95,9975.0,59.0024,59.0842,58.9842,59.0387,9975.0
2020-04-08 11:50:00,64.92,64.92,64.83,64.84,15970.0,59.0115,59.0115,58.9297,58.9388,15970.0
2020-04-08 11:55:00,64.84,64.93,64.8,64.8,14915.0,58.9388,59.0206,58.9024,58.9024,14915.0
2020-04-08 12:00:00,64.83,64.83,64.73,64.82,20821.0,58.9297,58.9297,58.8388,58.9206,20821.0
2020-04-08 12:05:00,64.81,64.87,64.75,64.79,17019.0,58.9115,58.966,58.857,58.8933,17019.0
2020-04-08 12:10:00,64.8,64.8,64.7,64.76,16208.0,58.9024,58.9024,58.8115,58.866,16208.0
2020-04-08 12:15:00,64.77,64.93,64.77,64.91,11443.0,58.8751,59.0206,58.8751,59.0024,11443.0
2020-04-08 12:20:00,64.91,64.97,64.87,64.95,9584.0,59.0024,59.0569,58.966,59.0387,9584.0
2020-04-08 12:25:00,64.94,64.95,64.82,64.82,17082.0,59.0297,59.0387,58.9206,58.9206,17082.0
2020-04-08 12:30:00,64.83,64.89,64.83,64.89,22370.0,58.9297,58.9842,58.9297,58.9842,22370.0
2020-04-08 12:35:00,64.89,65.03,64.76,65.02,28373.0,58.9842,59.1115,58.866,59.1024,28373.0
2020-04-08 12:40:00,65.01,65.06,64.93,64.98,50237.0,59.0933,59.1387,59.0206,59.066,50237.0
2020-04-08 12:45:00,65.0,65.08,64.97,64.98,11518.0,59.0842,59.1569,59.0569,59.066,11518.0
2020-04-08 12:50:00,65.0,65.03,64.9,64.94,30794.0,59.0842,59.1115,58.9933,59.0297,30794.0
2020-04-08 12:55:00,64.94,64.97,64.87,64.94,15183.0,59.0297,59.0569,58.966,59.0297,15183.0
2020-04-08 13:00:00,64.95,64.99,64.85,64.96,28631.0,59.0387,59.0751,58.9478,59.0478,28631.0
2020-04-08 13:05:00,64.95,65.02,64.9,64.92,24405.0,59.0387,59.1024,58.9933,59.0115,24405.0
2020-04-08 13:10:00,64.93,64.96,64.88,64.96,4585.0,59.0206,59.0478,58.9751,59.0478,4585.0
2020-04-08 13:15:00,64.99,65.0,64.93,64.99,11956.0,59.0751,59.0842,59.0206,59.0751,11956.0
2020-04-08 13:20:00,64.97,65.06,64.96,65.05,17229.0,59.0569,59.1387,59.0478,59.1296,17229.0
2020-04-08 13:25:00,65.05,65.06,64.92,64.92,9097.0,59.1296,59.1387,59.0115,59.0115,9097.0
2020-04-08 13:30:00,64.95,64.96,64.79,64.83,18735.0,59.0387,59.0478,58.8933,58.9297,18735.0
2020-04-08 13:35:00,64.83,64.83,64.71,64.73,27266.0,58.9297,58.9297,58.8206,58.8388,27266.0
2020-04-08 13:40:00,64.76,64.79,64.67,64.68,6862.0,58.866,58.8933,58.7842,58.7933,6862.0
2020-04-08 13:45:00,64.72,64.81,64.71,64.72,6922.0,58.8297,58.9115,58.8206,58.8297,6922.0
2020-04-08 13:50:00,64.75,64.81,64.75,64.79,6775.0,58.857,58.9115,58.857,58.8933,6775.0
2020-04-08 13:55:00,64.74,64.75,64.64,64.64,11826.0,58.8479,58.857,58.757,58.757,11826.0
2020-04-08 14:00:00,64.67,64.86,64.67,64.82,2635.0,58.7842,58.9569,58.7842,58.9206,2635.0
2020-04-08 14:05:00,64.84,64.92,64.79,64.91,11107.0,58.9388,59.0115,58.8933,59.0024,11107.0
2020-04-08 14:10:00,64.92,64.95,64.88,64.89,9205.0,59.0115,59.0387,58.9751,58.9842,9205.0
2020-04-08 14:15:00,64.9,65.05,64.9,64.99,566040.0,58.9933,59.1296,58.9933,59.0751,566040.0
2020-04-08 14:20:00,65.01,65.16,64.94,65.16,45107.0,59.0933,59.2296,59.0297,59.2296,45107.0
2020-04-08 14:25:00,65.16,65.18,65.13,65.15,8893.0,59.2296,59.2478,59.2024,59.2205,8893.0
2020-04-08 14:30:00,65.16,65.26,65.14,65.21,5924.0,59.2296,59.3205,59.2115,59.2751,5924.0
2020-04-08 14:35:00,65.2,65.27,65.19,65.26,23986.0,59.266,59.3296,59.2569,59.3205,23986.0
2020-04-08 14:40:00,65.23,65.34,65.23,65.25,28779.0,59.2933,59.3933,59.2933,59.3114,28779.0
2020-04-08 14:45:00,65.26,65.31,65.15,65.16,74023.0,59.3205,59.366,59.2205,59.2296,74023.0
2020-04-08 14:50:00,65.16,65.3,65.16,65.3,33890.0,59.2296,59.3569,59.2296,59.3569,33890.0
2020-04-08 14:55:00,65.31,65.33,65.25,65.31,10565.0,59.366,59.3842,59.3114,59.366,10565.0
2020-04-08 15:00:00,65.28,65.4,65.25,65.4,40451.0,59.3387,59.4478,59.3114,59.4478,40451.0
2020-04-08 15:05:00,65.41,65.45,65.34,65.44,33542.0,59.4569,59.4932,59.3933,59.4842,33542.0
2020-04-08 15:10:00,65.42,65.43,65.26,65.27,13603.0,59.466,59.4751,59.3205,59.3296,13603.0
2020-04-08 15:15:00,65.27,65.36,65.27,65.32,77673.0,59.3296,59.4114,59.3296,59.3751,77673.0
2020-04-08 15:20:00,65.34,65.34,65.16,65.19,518093.0,59.3933,59.3933,59.2296,59.2569,518093.0
2020-04-08 15:25:00,65.19,65.31,65.19,65.3,322282.0,59.2569,59.366,59.2569,59.3569,322282.0
2020-04-08 15:30:00,65.3,65.47,65.2,65.23,235759.0,59.3569,59.5114,59.266,59.2933,235759.0
2020-04-08 15:35:00,65.23,65.26,65.07,65.15,197882.0,59.2933,59.3205,59.1478,59.2205,197882.0
2020-04-08 15:40:00,65.15,65.19,64.97,65.18,402573.0,59.2205,59.2569,59.0569,59.2478,402573.0
2020-04-08 15:45:00,65.14,65.23,65.11,65.22,274549.0,59.2115,59.2933,59.1842,59.2842,274549.0
2020-04-08 15:50:00,65.22,65.54,65.21,65.45,641797.0,59.2842,59.5751,59.2751,59.4932,641797.0
2020-04-08 15:55:00,65.45,65.45,65.22,65.28,163339.0,59.4932,59.4932,59.2842,59.3387,163339.0
2020-04-09 09:30:00,66.17,66.26,66.05,66.13,77006.0,60.1477,60.2295,60.0386,60.1114,77006.0
2020-04-09 09:35:00,66.13,66.36,66.12,66.36,77270.0,60.1114,60.3204,60.1023,60.3204,77270.0
2020-04-09 09:40:00,66.38,66.69,66.38,66.68,54510.0,60.3386,60.6204,60.3386,60.6113,54510.0
2020-04-09 09:45:00,66.67,66.68,66.53,66.63,70683.0,60.6022,60.6113,60.4749,60.5658,70683.0
2020-04-09 09:50:00,66.62,66.68,66.5,66.68,159094.0,60.5568,60.6113,60.4477,60.6113,159094.0
2020-04-09 09:55:00,66.67,66.81,66.64,66.8,37392.0,60.6022,60.7295,60.5749,60.7204,37392.0
2020-04-09 10:00:00,66.8,66.81,66.54,66.54,24680.0,60.7204,60.7295,60.484,60.484,24680.0
2020-04-09 10:05:00,66.5,66.56,66.25,66.26,44350.0,60.4477,60.5022,60.2204,60.2295,44350.0
2020-04-09 10:10:00,66.26,66.47,66.26,66.42,15391.0,60.2295,60.4204,60.2295,60.375,15391.0
2020-04-09 10:15:00,66.42,66.46,66.18,66.18,84013.0,60.375,60.4113,60.1568,60.1568,84013.0
2020-04-09 10:20:00,66.19,66.26,66.02,66.18,106497.0,60.1659,60.2295,60.0114,60.1568,106497.0
2020-04-09 10:25:00,66.19,66.49,66.18,66.45,74416.0,60.1659,60.4386,60.1568,60.4022,74416.0
2020-04-09 10:30:00,66.46,66.54,66.32,66.52,38491.0,60.4113,60.484,60.2841,60.4659,38491.0
2020-04-09 10:35:00,66.52,66.66,66.4,66.64,86386.0,60.4659,60.5931,60.3568,60.5749,86386.0
2020-04-09 10:40:00,66.63,66.64,66.45,66.6,46877.0,60.5658,60.5749,60.4022,60.5386,46877.0
2020-04-09 10:45:00,66.61,66.7,66.54,66.56,36713.0,60.5477,60.6295,60.484,60.5022,36713.0
2020-04-09 10:50:00,66.58,66.59,66.4,66.43,25620.0,60.5204,60.5295,60.3568,60.3841,25620.0
2020-04-09 10:55:00,66.44,66.63,66.44,66.56,61301.0,60.3931,60.5658,60.3931,60.5022,61301.0
2020-04-09 11:00:00,66.56,66.56,66.22,66.23,76039.0,60.5022,60.5022,60.1932,60.2023,76039.0
2020-04-09 11:05:00,66.23,66.37,66.14,66.32,121333.0,60.2023,60.3295,60.1204,60.2841,121333.0
2020-04-09 11:10:00,66.33,66.38,66.19,66.3,53580.0,60.2932,60.3386,60.1659,60.2659,53580.0
2020-04-09 11:15:00,66.32,66.34,66.17,66.25,34367.0,60.2841,60.3022,60.1477,60.2204,34367.0
2020-04-09 11:20:00,66.27,66.36,66.14,66.18,43686.0,60.2386,60.3204,60.1204,60.1568,43686.0
2020-04-09 11:25:00,66.19,66.42,66.12,66.42,33912.0,60.1659,60.375,60.1023,60.375,33912.0
2020-04-09 11:30:00,66.41,66.47,66.32,66.39,47679.0,60.3659,60.4204,60.2841,60.3477,47679.0
2020-04-09 11:35:00,66.38,66.54,66.31,66.5,20804.0,60.3386,60.484,60.275,60.4477,20804.0
2020-04-09 11:40:00,66.51,66.59,66.46,66.54,46935.0,60.4568,60.5295,60.4113,60.484,46935.0
2020-04-09 11:45:00,66.57,66.63,66.51,66.62,37024.0,60.5113,60.5658,60.4568,60.5568,37024.0
2020-04-09 11:50:00,66.62,66.67,66.49,66.54,426158.0,60.5568,60.6022,60.4386,60.484,426158.0
2020-04-09 11:55:00,66.52,66.61,66.46,66.61,19030.0,60.4659,60.5477,60.4113,60.5477,19030.0
2020-04-09 12:00:00,66.6,66.69,66.55,66.68,27089.0,60.5386,60.6204,60.4931,60.6113,27089.0
2020-04-09 12:05:00,66.69,66.7,66.58,66.69,27586.0,60.6204,60.6295,60.5204,60.6204,27586.0
2020-04-09 12:10:00,66.69,66.69,66.57,66.63,160929.0,60.6204,60.6204,60.5113,60.5658,160929.0
2020-04-09 12:15:00,66.64,66.77,66.59,66.76,29382.0,60.5749,60.6931,60.5295,60.684,29382.0
2020-04-09 12:20:00,66.77,66.77,66.71,66.74,16850.0,60.6931,60.6931,60.6386,60.6658,16850.0
2020-04-09 12:25:00,66.74,66.74,66.58,66.58,27957.0,60.6658,60.6658,60.5204,60.5204,27957.0
2020-04-09 12:30:00,66.58,66.68,66.57,66.6,32515.0,60.5204,60.6113,60.5113,60.5386,32515.0
2020-04-09 12:35:00,66.6,66.69,66.53,66.68,80834.0,60.5386,60.6204,60.4749,60.6113,80834.0
2020-04-09 12:40:00,66.68,66.73,66.64,66.65,9197.0,60.6113,60.6567,60.5749,60.584,9197.0
2020-04-09 12:45:00,66.64,66.74,66.59,66.68,13065.0,60.5749,60.6658,60.5295,60.6113,13065.0
2020-04-09 12:50:00,66.64,66.76,66.63,66.71,61291.0,60.5749,60.684,60.5658,60.6386,61291.0
2020-04-09 12:55:00,66.71,66.84,66.68,66.77,111170.0,60.6386,60.7567,60.6113,60.6931,111170.0
2020-04-09 13:00:00,66.79,66.81,66.73,66.74,51804.0,60.7113,60.7295,60.6567,60.6658,51804.0
2020-04-09 13:05:00,66.74,66.81,66.72,66.8,39999.0,60.6658,60.7295,60.6477,60.7204,39999.0
2020-04-09 13:10:00,66.8,66.8,66.66,66.77,124988.0,60.7204,60.7204,60.5931,60.6931,124988.0
2020-04-09 13:15:00,66.8,66.83,66.71,66.83,23439.0,60.7204,60.7476,60.6386,60.7476,23439.0
2020-04-09 13:20:00,66.83,66.85,66.77,66.8,12692.0,60.7476,60.7658,60.6931,60.7204,12692.0
2020-04-09 13:25:00,66.79,66.87,66.74,66.86,31404.0,60.7113,60.784,60.6658,60.7749,31404.0
2020-04-09 13:30:00,66.88,66.93,66.8,66.82,41360.0,60.7931,60.8385,60.7204,60.7386,41360.0
2020-04-09 13:35:00,66.82,66.84,66.6,66.61,55344.0,60.7386,60.7567,60.5386,60.5477,55344.0
2020-04-09 13:40:00,66.63,66.71,66.63,66.67,90293.0,60.5658,60.6386,60.5658,60.6022,90293.0
2020-04-09 13:45:00,66.67,66.67,66.53,66.53,24519.0,60.6022,60.6022,60.4749,60.4749,24519.0
2020-04-09 13:50:00,66.55,66.63,66.47,66.56,66060.0,60.4931,60.5658,60.4204,60.5022,66060.0
2020-04-09 13:55:00,66.56,66.67,66.52,66.64,36845.0,60.5022,60.6022,60.4659,60.5749,36845.0
2020-04-09 14:00:00,66.64,66.68,66.41,66.41,16525.0,60.5749,60.6113,60.3659,60.3659,16525.0
2020-04-09 14:05:00,66.41,66.43,66.26,66.33,36768.0,60.3659,60.3841,60.2295,60.2932,36768.0
2020-04-09 14:10:00,66.33,66.42,66.32,66.33,59032.0,60.2932,60.375,60.2841,60.2932,59032.0
2020-04-09 14:15:00,66.32,66.36,66.2,66.27,39436.0,60.2841,60.3204,60.175,60.2386,39436.0
2020-04-09 14:20:00,66.26,66.37,66.16,66.35,422879.0,60.2295,60.3295,60.1386,60.3113,422879.0
2020-04-09 14:25:00,66.33,66.41,66.25,66.27,158337.0,60.2932,60.3659,60.2204,60.2386,158337.0
2020-04-09 14:30:00,66.26,66.44,66.24,66.27,28038.0,60.2295,60.3931,60.2113,60.2386,28038.0
2020-04-09 14:35:00,66.27,66.35,66.24,66.31,45162.0,60.2386,60.3113,60.2113,60.275,45162.0
2020-04-09 14:40:00,66.33,66.35,66.17,66.26,45642.0,60.2932,60.3113,60.1477,60.2295,45642.0
2020-04-09 14:45:00,66.28,66.3,65.99,66.01,269815.0,60.2477,60.2659,59.9841,60.0023,269815.0
2020-04-09 14:50:00,66.03,66.04,65.78,65.78,49305.0,60.0205,60.0295,59.7932,59.7932,49305.0
2020-04-09 14:55:00,65.78,65.95,65.72,65.95,55877.0,59.7932,59.9477,59.7387,59.9477,55877.0
2020-04-09 15:00:00,65.95,65.98,65.84,65.9,23141.0,59.9477,59.975,59.8477,59.9023,23141.0
2020-04-09 15:05:00,65.92,66.11,65.84,66.11,58126.0,59.9205,60.0932,59.8477,60.0932,58126.0
2020-04-09 15:10:00,66.12,66.2,66.08,66.19,109806.0,60.1023,60.175,60.0659,60.1659,109806.0
2020-04-09 15:15:00,66.19,66.25,66.12,66.16,35286.0,60.1659,60.2204,60.1023,60.1386,35286.0
2020-04-09 15:20:00,66.18,66.21,66.06,66.1,47743.0,60.1568,60.1841,60.0477,60.0841,47743.0
2020-04-09 15:25:00,66.11,66.32,66.11,66.32,42540.0,60.0932,60.2841,60.0932,60.2841,42540.0
2020-04-09 15:30:00,66.33,66.46,66.33,66.45,144422.0,60.2932,60.4113,60.2932,60.4022,144422.0
2020-04-09 15:35:00,66.47,66.47,66.23,66.38,80227.0,60.4204,60.4204,60.2023,60.3386,80227.0
2020-04-09 15:40:00,66.36,66.48,66.32,66.42,65911.0,60.3204,60.4295,60.2841,60.375,65911.0
2020-04-09 15:45:00,66.42,66.45,66.13,66.16,120779.0,60.375,60.4022,60.1114,60.1386,120779.0
2020-04-09 15:50:00,66.17,66.39,66.09,66.37,212254.0,60.1477,60.3477,60.075,60.3295,212254.0
2020-04-09 15:55:00,66.36,66.4,66.27,66.28,144723.0,60.3204,60.3568,60.2386,60.2477,144723.0
2020-04-13 09:30:00,65.99,66.17,65.77,65.85,326601.0,59.9841,60.1477,59.7841,59.8568,326601.0
2020-04-13 09:35:00,65.9,66.0,65.75,65.97,98747.0,59.9023,59.9932,59.7659,59.9659,98747.0
2020-04-13 09:40:00,65.98,65.99,65.64,65.66,66108.0,59.975,59.9841,59.666,59.6841,66108.0
2020-04-13 09:45:00,65.67,65.71,65.49,65.54,20480.0,59.6932,59.7296,59.5296,59.5751,20480.0
2020-04-13 09:50:00,65.57,65.68,65.57,65.62,21581.0,59.6023,59.7023,59.6023,59.6478,21581.0
2020-04-13 09:55:00,65.58,65.72,65.47,65.49,26461.0,59.6114,59.7387,59.5114,59.5296,26461.0
2020-04-13 10:00:00,65.48,65.69,65.45,65.67,17297.0,59.5205,59.7114,59.4932,59.6932,17297.0
2020-04-13 10:05:00,65.75,65.77,65.6,65.65,35301.0,59.7659,59.7841,59.6296,59.675,35301.0
2020-04-13 10:10:00,65.68,65.72,65.56,65.61,62715.0,59.7023,59.7387,59.5932,59.6387,62715.0
2020-04-13 10:15:00,65.6,65.6,65.37,65.38,20696.0,59.6296,59.6296,59.4205,59.4296,20696.0
2020-04-13 10:20:00,65.42,65.46,65.23,65.23,116270.0,59.466,59.5023,59.2933,59.2933,116270.0
2020-04-13 10:25:00,65.23,65.39,65.22,65.36,53538.0,59.2933,59.4387,59.2842,59.4114,53538.0
2020-04-13 10:30:00,65.29,65.4,65.26,65.36,29898.0,59.3478,59.4478,59.3205,59.4114,29898.0
2020-04-13 10:35:00,65.38,65.39,65.19,65.19,28907.0,59.4296,59.4387,59.2569,59.2569,28907.0
2020-04-13 10:40:00,65.2,65.25,65.14,65.16,26022.0,59.266,59.3114,59.2115,59.2296,26022.0
2020-04-13 10:45:00,65.17,65.31,65.17,65.19,22479.0,59.2387,59.366,59.2387,59.2569,22479.0
2020-04-13 10:50:00,65.21,65.26,65.07,65.11,92420.0,59.2751,59.3205,59.1478,59.1842,92420.0
2020-04-13 10:55:00,65.12,65.21,65.09,65.16,148108.0,59.1933,59.2751,59.166,59.2296,148108.0
2020-04-13 11:00:00,65.16,65.19,65.03,65.11,58420.0,59.2296,59.2569,59.1115,59.1842,58420.0
2020-04-13 11:05:00,65.1,65.1,64.91,64.95,28137.0,59.1751,59.1751,59.0024,59.0387,28137.0
2020-04-13 11:10:00,64.96,65.09,64.96,65.09,25992.0,59.0478,59.166,59.0478,59.166,25992.0
2020-04-13 11:15:00,65.09,65.18,65.09,65.16,57164.0,59.166,59.2478,59.166,59.2296,57164.0
2020-04-13 11:20:00,65.16,65.27,65.1,65.26,29588.0,59.2296,59.3296,59.1751,59.3205,29588.0
2020-04-13 11:25:00,65.24,65.39,65.24,65.37,23319.0,59.3024,59.4387,59.3024,59.4205,23319.0
2020-04-13 11:30:00,65.38,65.38,65.23,65.31,12448.0,59.4296,59.4296,59.2933,59.366,12448.0
2020-04-13 11:35:00,65.3,65.37,65.29,65.29,17947.0,59.3569,59.4205,59.3478,59.3478,17947.0
2020-04-13 11:40:00,65.27,65.29,65.19,65.25,75300.0,59.3296,59.3478,59.2569,59.3114,75300.0
2020-04-13 11:45:00,65.25,65.45,65.25,65.43,28615.0,59.3114,59.4932,59.3114,59.4751,28615.0
2020-04-13 11:50:00,65.43,65.46,65.38,65.45,30255.0,59.4751,59.5023,59.4296,59.4932,30255.0
2020-04-13 11:55:00,65.44,65.48,65.38,65.39,8471.0,59.4842,59.5205,59.4296,59.4387,8471.0
2020-04-13 12:00:00,65.39,65.55,65.36,65.54,78422.0,59.4387,59.5841,59.4114,59.5751,78422.0
2020-04-13 12:05:00,65.56,65.58,65.51,65.51,6670.0,59.5932,59.6114,59.5478,59.5478,6670.0
2020-04-13 12:10:00,65.52,65.63,65.5,65.63,24809.0,59.5569,59.6569,59.5387,59.6569,24809.0
2020-04-13 12:15:00,65.64,65.69,65.58,65.67,14417.0,59.666,59.7114,59.6114,59.6932,14417.0
2020-04-13 12:20:00,65.67,65.68,65.57,65.59,148790.0,59.6932,59.7023,59.6023,59.6205,148790.0
2020-04-13 12:25:00,65.61,65.65,65.51,65.52,17557.0,59.6387,59.675,59.5478,59.5569,17557.0
2020-04-13 12:30:00,65.49,65.5,65.41,65.42,19180.0,59.5296,59.5387,59.4569,59.466,19180.0
2020-04-13 12:35:00,65.43,65.46,65.37,65.4,53270.0,59.4751,59.5023,59.4205,59.4478,53270.0
2020-04-13 12:40:00,65.42,65.49,65.4,65.46,77555.0,59.466,59.5296,59.4478,59.5023,77555.0
2020-04-13 12:45:00,65.46,65.53,65.43,65.5,116902.0,59.5023,59.566,59.4751,59.5387,116902.0
2020-04-13 12:50:00,65.5,65.5,65.31,65.31,20883.0,59.5387,59.5387,59.366,59.366,20883.0
2020-04-13 12:55:00,65.32,65.36,65.29,65.35,21900.0,59.3751,59.4114,59.3478,59.4023,21900.0
2020-04-13 13:00:00,65.34,65.34,65.26,65.32,65684.0,59.3933,59.3933,59.3205,59.3751,65684.0
2020-04-13 13:05:00,65.32,65.39,65.29,65.39,17638.0,59.3751,59.4387,59.3478,59.4387,17638.0
2020-04-13 13:10:00,65.39,65.4,65.2,65.25,96706.0,59.4387,59.4478,59.266,59.3114,96706.0
2020-04-13 13:15:00,65.24,65.29,65.19,65.29,72807.0,59.3024,59.3478,59.2569,59.3478,72807.0
2020-04-13 13:20:00,65.29,65.29,65.23,65.25,78533.0,59.3478,59.3478,59.2933,59.3114,78533.0
2020-04-13 13:25:00,65.25,65.31,65.2,65.29,41633.0,59.3114,59.366,59.266,59.3478,41633.0
2020-04-13 13:30:00,65.27,65.38,65.26,65.36,75053.0,59.3296,59.4296,59.3205,59.4114,75053.0
2020-04-13 13:35:00,65.36,65.49,65.33,65.47,66029.0,59.4114,59.5296,59.3842,59.5114,66029.0
2020-04-13 13:40:00,65.46,65.54,65.45,65.51,262571.0,59.5023,59.5751,59.4932,59.5478,262571.0
2020-04-13 13:45:00,65.52,65.56,65.46,65.46,45619.0,59.5569,59.5932,59.5023,59.5023,45619.0
2020-04-13 13:50:00,65.46,65.59,65.45,65.59,24019.0,59.5023,59.6205,59.4932,59.6205,24019.0
2020-04-13 13:55:00,65.6,65.64,65.5,65.53,33785.0,59.6296,59.666,59.5387,59.566,33785.0
2020-04-13 14:00:00,65.55,65.63,65.49,65.58,27507.0,59.5841,59.6569,59.5296,59.6114,27507.0
2020-04-13 14:05:00,65.59,65.68,65.53,65.53,37521.0,59.6205,59.7023,59.566,59.566,37521.0
2020-04-13 14:10:00,65.54,65.55,65.35,65.35,22622.0,59.5751,59.5841,59.4023,59.4023,22622.0
2020-04-13 14:15:00,65.36,65.48,65.35,65.47,16679.0,59.4114,59.5205,59.4023,59.5114,16679.0
2020-04-13 14:20:00,65.46,65.46,65.36,65.43,15874.0,59.5023,59.5023,59.4114,59.4751,15874.0
2020-04-13 14:25:00,65.43,65.46,65.33,65.43,81153.0,59.4751,59.5023,59.3842,59.4751,81153.0
2020-04-13 14:30:00,65.43,65.51,65.42,65.49,61525.0,59.4751,59.5478,59.466,59.5296,61525.0
2020-04-13 14:35:00,65.48,65.48,65.39,65.41,28289.0,59.5205,59.5205,59.4387,59.4569,28289.0
2020-04-13 14:40:00,65.42,65.43,65.33,65.36,67175.0,59.466,59.4751,59.3842,59.4114,67175.0
2020-04-13 14:45:00,65.36,65.55,65.35,65.5,46377.0,59.4114,59.5841,59.4023,59.5387,46377.0
2020-04-13 14:50:00,65.49,65.55,65.45,65.49,25702.0,59.5296,59.5841,59.4932,59.5296,25702.0
2020-04-13 14:55:00,65.5,65.58,65.46,65.55,58738.0,59.5387,59.6114,59.5023,59.5841,58738.0
2020-04-13 15:00:00,65.56,65.56,65.35,65.37,58038.0,59.5932,59.5932,59.4023,59.4205,58038.0
2020-04-13 15:05:00,65.38,65.45,65.34,65.37,28556.0,59.4296,59.4932,59.3933,59.4205,28556.0
2020-04-13 15:10:00,65.38,65.46,65.35,65.42,32901.0,59.4296,59.5023,59.4023,59.466,32901.0
2020-04-13 15:15:00,65.4,65.64,65.36,65.64,73156.0,59.4478,59.666,59.4114,59.666,73156.0
2020-04-13 15:20:00,65.64,65.69,65.55,65.6,39915.0,59.666,59.7114,59.5841,59.6296,39915.0
2020-04-13 15:25:00,65.59,65.63,65.53,65.63,49171.0,59.6205,59.6569,59.566,59.6569,49171.0
2020-04-13 15:30:00,65.64,65.8,65.58,65.77,185136.0,59.666,59.8114,59.6114,59.7841,185136.0
2020-04-13 15:35:00,65.76,65.79,65.68,65.78,145700.0,59.775,59.8023,59.7023,59.7932,145700.0
2020-04-13 15:40:00,65.78,65.82,65.71,65.82,179281.0,59.7932,59.8296,59.7296,59.8296,179281.0
2020-04-13 15:45:00,65.81,65.89,65.73,65.87,163319.0,59.8205,59.8932,59.7478,59.875,163319.0
2020-04-13 15:50:00,65.87,65.91,65.56,65.72,379198.0,59.875,59.9114,59.5932,59.7387,379198.0
2020-04-13 15:55:00,65.72,65.78,65.61,65.72,281617.0,59.7387,59.7932,59.6387,59.7387,281617.0
2020-04-14 09:30:00,66.92,67.12,66.79,67.12,102767.0,60.8295,61.0113,60.7113,61.0113,102767.0
2020-04-14 09:35:00,67.12,67.2,67.09,67.12,38085.0,61.0113,61.084,60.984,61.0113,38085.0
2020-04-14 09:40:00,67.11,67.26,67.05,67.25,74346.0,61.0022,61.1385,60.9476,61.1294,74346.0
2020-04-14 09:45:00,67.24,67.33,67.16,67.33,34414.0,61.1203,61.2021,61.0476,61.2021,34414.0
2020-04-14 09:50:00,67.35,67.36,67.26,67.31,12148.0,61.2203,61.2294,61.1385,61.184,12148.0
2020-04-14 09:55:00,67.33,67.44,67.3,67.41,21608.0,61.2021,61.3021,61.1749,61.2749,21608.0
2020-04-14 10:00:00,67.44,67.45,67.35,67.37,20133.0,61.3021,61.3112,61.2203,61.2385,20133.0
2020-04-14 10:05:00,67.36,67.39,67.31,67.38,13299.0,61.2294,61.2567,61.184,61.2476,13299.0
2020-04-14 10:10:00,67.35,67.47,67.35,67.42,68374.0,61.2203,61.3294,61.2203,61.2839,68374.0
2020-04-14 10:15:00,67.42,67.6,67.42,67.6,42474.0,61.2839,61.4476,61.2839,61.4476,42474.0
2020-04-14 10:20:00,67.61,67.63,67.51,67.54,67156.0,61.4567,61.4748,61.3658,61.393,67156.0
2020-04-14 10:25:00,67.54,67.54,67.39,67.46,43768.0,61.393,61.393,61.2567,61.3203,43768.0
2020-04-14 10:30:00,67.45,67.46,67.32,67.33,52392.0,61.3112,61.3203,61.193,61.2021,52392.0
2020-04-14 10:35:00,67.33,67.41,67.3,67.3,84826.0,61.2021,61.2749,61.1749,61.1749,84826.0
2020-04-14 10:40:00,67.31,67.37,67.25,67.37,93902.0,61.184,61.2385,61.1294,61.2385,93902.0
2020-04-14 10:45:00,67.38,67.44,67.26,67.32,73377.0,61.2476,61.3021,61.1385,61.193,73377.0
2020-04-14 10:50:00,67.34,67.38,67.23,67.24,174090.0,61.2112,61.2476,61.1112,61.1203,174090.0
2020-04-14 10:55:00,67.25,67.26,67.13,67.13,31824.0,61.1294,61.1385,61.0203,61.0203,31824.0
2020-04-14 11:00:00,67.12,67.25,67.02,67.02,45197.0,61.0113,61.1294,60.9204,60.9204,45197.0
2020-04-14 11:05:00,67.02,67.04,66.91,66.95,15345.0,60.9204,60.9385,60.8204,60.8567,15345.0
2020-04-14 11:10:00,66.97,67.03,66.83,66.9,22223.0,60.8749,60.9294,60.7476,60.8113,22223.0
2020-04-14 11:15:00,66.91,66.96,66.81,66.81,70437.0,60.8204,60.8658,60.7295,60.7295,70437.0
2020-04-14 11:20:00,66.81,67.03,66.81,67.03,19674.0,60.7295,60.9294,60.7295,60.9294,19674.0
2020-04-14 11:25:00,67.05,67.08,66.91,66.95,55989.0,60.9476,60.9749,60.8204,60.8567,55989.0
2020-04-14 11:30:00,66.94,67.09,66.94,67.06,17672.0,60.8476,60.984,60.8476,60.9567,17672.0
2020-04-14 11:35:00,67.06,67.1,67.01,67.03,13519.0,60.9567,60.9931,60.9113,60.9294,13519.0
2020-04-14 11:40:00,67.05,67.11,66.99,67.07,21420.0,60.9476,61.0022,60.8931,60.9658,21420.0
2020-04-14 11:45:00,67.08,67.08,66.99,67.03,18920.0,60.9749,60.9749,60.8931,60.9294,18920.0
2020-04-14 11:50:00,67.06,67.07,67.0,67.07,6341.0,60.9567,60.9658,60.9022,60.9658,6341.0
2020-04-14 11:55:00,67.07,67.08,66.96,67.0,13842.0,60.9658,60.9749,60.8658,60.9022,13842.0
2020-04-14 12:00:00,67.0,67.24,67.0,67.24,28736.0,60.9022,61.1203,60.9022,61.1203,28736.0
2020-04-14 12:05:00,67.25,67.28,67.2,67.27,51972.0,61.1294,61.1567,61.084,61.1476,51972.0
2020-04-14 12:10:00,67.27,67.27,67.18,67.19,25745.0,61.1476,61.1476,61.0658,61.0749,25745.0
2020-04-14 12:15:00,67.2,67.39,67.19,67.38,23888.0,61.084,61.2567,61.0749,61.2476,23888.0
2020-04-14 12:20:00,67.39,67.42,67.38,67.4,27193.0,61.2567,61.2839,61.2476,61.2658,27193.0
2020-04-14 12:25:00,67.39,67.42,67.32,67.32,198669.0,61.2567,61.2839,61.193,61.193,198669.0
2020-04-14 12:30:00,67.32,67.38,67.29,67.3,20385.0,61.193,61.2476,61.1658,61.1749,20385.0
2020-04-14 12:35:00,67.32,67.38,67.3,67.3,12191.0,61.193,61.2476,61.1749,61.1749,12191.0
2020-04-14 12:40:00,67.3,67.37,67.29,67.29,10220.0,61.1749,61.2385,61.1658,61.1658,10220.0
2020-04-14 12:45:00,67.31,67.36,67.26,67.3,18160.0,61.184,61.2294,61.1385,61.1749,18160.0
2020-04-14 12:50:00,67.32,67.39,67.29,67.38,19036.0,61.193,61.2567,61.1658,61.2476,19036.0
2020-04-14 12:55:00,67.39,67.39,67.33,67.33,60523.0,61.2567,61.2567,61.2021,61.2021,60523.0
2020-04-14 13:00:00,67.34,67.35,67.25,67.26,25858.0,61.2112,61.2203,61.1294,61.1385,25858.0
2020-04-14 13:05:00,67.26,67.3,67.23,67.26,11856.0,61.1385,61.1749,61.1112,61.1385,11856.0
2020-04-14 13:10:00,67.27,67.31,67.24,67.28,6892.0,61.1476,61.184,61.1203,61.1567,6892.0
2020-04-14 13:15:00,67.27,67.28,67.22,67.22,15209.0,61.1476,61.1567,61.1022,61.1022,15209.0
2020-04-14 13:20:00,67.21,67.33,67.21,67.32,17807.0,61.0931,61.2021,61.0931,61.193,17807.0
2020-04-14 13:25:00,67.33,67.34,67.28,67.3,12526.0,61.2021,61.2112,61.1567,61.1749,12526.0
2020-04-14 13:30:00,67.3,67.39,67.3,67.38,35011.0,61.1749,61.2567,61.1749,61.2476,35011.0
2020-04-14 13:35:00,67.36,67.38,67.29,67.34,14975.0,61.2294,61.2476,61.1658,61.2112,14975.0
2020-04-14 13:40:00,67.34,67.37,67.31,67.32,5951.0,61.2112,61.2385,61.184,61.193,5951.0
2020-04-14 13:45:00,67.33,67.43,67.32,67.41,6980.0,61.2021,61.293,61.193,61.2749,6980.0
2020-04-14 13:50:00,67.41,67.52,67.41,67.46,76187.0,61.2749,61.3748,61.2749,61.3203,76187.0
2020-04-14 13:55:00,67.46,67.48,67.43,67.45,30596.0,61.3203,61.3385,61.293,61.3112,30596.0
2020-04-14 14:00:00,67.46,67.46,67.37,67.4,9662.0,61.3203,61.3203,61.2385,61.2658,9662.0
2020-04-14 14:05:00,67.39,67.41,67.34,67.37,7033.0,61.2567,61.2749,61.2112,61.2385,7033.0
2020-04-14 14:10:00,67.38,67.43,67.37,67.42,14995.0,61.2476,61.293,61.2385,61.2839,14995.0
2020-04-14 14:15:00,67.41,67.5,67.41,67.5,68110.0,61.2749,61.3567,61.2749,61.3567,68110.0
2020-04-14 14:20:00,67.5,67.53,67.48,67.53,22899.0,61.3567,61.3839,61.3385,61.3839,22899.0
2020-04-14 14:25:00,67.51,67.51,67.41,67.42,7490.0,61.3658,61.3658,61.2749,61.2839,7490.0
2020-04-14 14:30:00,67.43,67.45,67.34,67.38,29198.0,61.293,61.3112,61.2112,61.2476,29198.0
2020-04-14 14:35:00,67.4,67.43,67.37,67.39,6453.0,61.2658,61.293,61.2385,61.2567,6453.0
2020-04-14 14:40:00,67.41,67.44,67.37,67.38,11396.0,61.2749,61.3021,61.2385,61.2476,11396.0
2020-04-14 14:45:00,67.39,67.4,67.33,67.36,10220.0,61.2567,61.2658,61.2021,61.2294,10220.0
2020-04-14 14:50:00,67.36,67.44,67.36,67.4,32632.0,61.2294,61.3021,61.2294,61.2658,32632.0
2020-04-14 14:55:00,67.39,67.46,67.39,67.44,16082.0,61.2567,61.3203,61.2567,61.3021,16082.0
2020-04-14 15:00:00,67.43,67.43,67.3,67.31,18351.0,61.293,61.293,61.1749,61.184,18351.0
2020-04-14 15:05:00,67.3,67.3,67.22,67.26,11315.0,61.1749,61.1749,61.1022,61.1385,11315.0
2020-04-14 15:10:00,67.26,67.3,67.21,67.3,15811.0,61.1385,61.1749,61.0931,61.1749,15811.0
2020-04-14 15:15:00,67.28,67.31,67.17,67.27,64745.0,61.1567,61.184,61.0567,61.1476,64745.0
2020-04-14 15:20:00,67.27,67.27,67.19,67.23,15749.0,61.1476,61.1476,61.0749,61.1112,15749.0
2020-04-14 15:25:00,67.25,67.39,67.25,67.38,35131.0,61.1294,61.2567,61.1294,61.2476,35131.0
2020-04-14 15:30:00,67.37,67.44,67.35,67.37,21198.0,61.2385,61.3021,61.2203,61.2385,21198.0
2020-04-14 15:35:00,67.36,67.43,67.36,67.42,195646.0,61.2294,61.293,61.2294,61.2839,195646.0
2020-04-14 15:40:00,67.43,67.48,67.4,67.41,74325.0,61.293,61.3385,61.2658,61.2749,74325.0
2020-04-14 15:45:00,67.41,67.53,67.39,67.52,69262.0,61.2749,61.3839,61.2567,61.3748,69262.0
2020-04-14 15:50:00,67.53,67.59,67.37,67.44,144162.0,61.3839,61.4385,61.2385,61.3021,144162.0
2020-04-14 15:55:00,67.44,67.45,67.35,67.41,54976.0,61.3021,61.3112,61.2203,61.2749,54976.0
2020-04-15 09:30:00,65.74,65.83,65.68,65.74,50134.0,59.7568,59.8387,59.7023,59.7568,50134.0
2020-04-15 09:35:00,65.74,65.91,65.7,65.88,38947.0,59.7568,59.9114,59.7205,59.8841,38947.0
2020-04-15 09:40:00,65.87,65.87,65.59,65.59,363489.0,59.875,59.875,59.6205,59.6205,363489.0
2020-04-15 09:45:00,65.6,65.7,65.52,65.64,26190.0,59.6296,59.7205,59.5569,59.666,26190.0
2020-04-15 09:50:00,65.65,65.7,65.58,65.62,45732.0,59.675,59.7205,59.6114,59.6478,45732.0
2020-04-15 09:55:00,65.61,65.73,65.52,65.71,20547.0,59.6387,59.7478,59.5569,59.7296,20547.0
2020-04-15 10:00:00,65.7,65.7,65.55,65.55,54670.0,59.7205,59.7205,59.5841,59.5841,54670.0
2020-04-15 10:05:00,65.54,65.67,65.53,65.66,17144.0,59.5751,59.6932,59.566,59.6841,17144.0
2020-04-15 10:10:00,65.66,65.76,65.59,65.6,20849.0,59.6841,59.775,59.6205,59.6296,20849.0
2020-04-15 10:15:00,65.6,65.65,65.39,65.4,103723.0,59.6296,59.675,59.4387,59.4478,103723.0
2020-04-15 10:20:00,65.4,65.55,65.39,65.55,367176.0,59.4478,59.5841,59.4387,59.5841,367176.0
2020-04-15 10:25:00,65.53,65.55,65.43,65.5,26294.0,59.566,59.5841,59.4751,59.5387,26294.0
2020-04-15 10:30:00,65.47,65.59,65.46,65.48,13526.0,59.5114,59.6205,59.5023,59.5205,13526.0
2020-04-15 10:35:00,65.46,65.57,65.38,65.42,9756.0,59.5023,59.6023,59.4296,59.466,9756.0
2020-04-15 10:40:00,65.44,65.63,65.43,65.55,19367.0,59.4842,59.6569,59.4751,59.5841,19367.0
2020-04-15 10:45:00,65.57,65.69,65.57,65.68,9106.0,59.6023,59.7114,59.6023,59.7023,9106.0
2020-04-15 10:50:00,65.68,65.71,65.6,65.66,37946.0,59.7023,59.7296,59.6296,59.6841,37946.0
2020-04-15 10:55:00,65.66,65.76,65.62,65.69,16269.0,59.6841,59.775,59.6478,59.7114,16269.0
2020-04-15 11:00:00,65.68,65.72,65.56,65.61,15674.0,59.7023,59.7387,59.5932,59.6387,15674.0
2020-04-15 11:05:00,65.6,65.6,65.52,65.56,7026.0,59.6296,59.6296,59.5569,59.5932,7026.0
2020-04-15 11:10:00,65.57,65.63,65.54,65.57,189316.0,59.6023,59.6569,59.5751,59.6023,189316.0
2020-04-15 11:15:00,65.6,65.6,65.45,65.52,14395.0,59.6296,59.6296,59.4932,59.5569,14395.0
2020-04-15 11:20:00,65.5,65.5,65.41,65.41,48158.0,59.5387,59.5387,59.4569,59.4569,48158.0
2020-04-15 11:25:00,65.4,65.56,65.37,65.56,52762.0,59.4478,59.5932,59.4205,59.5932,52762.0
2020-04-15 11:30:00,65.58,65.72,65.56,65.67,18509.0,59.6114,59.7387,59.5932,59.6932,18509.0
2020-04-15 11:35:00,65.66,65.67,65.5,65.53,294607.0,59.6841,59.6932,59.5387,59.566,294607.0
2020-04-15 11:40:00,65.52,65.55,65.44,65.47,12849.0,59.5569,59.5841,59.4842,59.5114,12849.0
2020-04-15 11:45:00,65.47,65.54,65.43,65.45,54197.0,59.5114,59.5751,59.4751,59.4932,54197.0
2020-04-15 11:50:00,65.45,65.55,65.45,65.5,9216.0,59.4932,59.5841,59.4932,59.5387,9216.0
2020-04-15 11:55:00,65.53,65.57,65.49,65.49,18878.0,59.566,59.6023,59.5296,59.5296,18878.0
2020-04-15 12:00:00,65.52,65.6,65.48,65.59,6494.0,59.5569,59.6296,59.5205,59.6205,6494.0
2020-04-15 12:05:00,65.61,65.61,65.47,65.47,8755.0,59.6387,59.6387,59.5114,59.5114,8755.0
2020-04-15 12:10:00,65.49,65.52,65.44,65.51,9469.0,59.5296,59.5569,59.4842,59.5478,9469.0
2020-04-15 12:15:00,65.51,65.54,65.42,65.42,156458.0,59.5478,59.5751,59.466,59.466,156458.0
2020-04-15 12:20:00,65.45,65.58,65.45,65.55,18126.0,59.4932,59.6114,59.4932,59.5841,18126.0
2020-04-15 12:25:00,65.55,65.64,65.49,65.62,9641.0,59.5841,59.666,59.5296,59.6478,9641.0
2020-04-15 12:30:00,65.61,65.7,65.59,65.67,15576.0,59.6387,59.7205,59.6205,59.6932,15576.0
2020-04-15 12:35:00,65.68,65.71,65.65,65.68,8387.0,59.7023,59.7296,59.675,59.7023,8387.0
2020-04-15 12:40:00,65.66,65.79,65.64,65.78,130880.0,59.6841,59.8023,59.666,59.7932,130880.0
2020-04-15 12:45:00,65.77,65.77,65.68,65.75,34331.0,59.7841,59.7841,59.7023,59.7659,34331.0
2020-04-15 12:50:00,65.76,65.86,65.76,65.81,13688.0,59.775,59.8659,59.775,59.8205,13688.0
2020-04-15 12:55:00,65.8,65.8,65.74,65.76,6500.0,59.8114,59.8114,59.7568,59.775,6500.0
2020-04-15 13:00:00,65.75,65.82,65.74,65.8,9167.0,59.7659,59.8296,59.7568,59.8114,9167.0
2020-04-15 13:05:00,65.78,65.84,65.75,65.83,6593.0,59.7932,59.8477,59.7659,59.8387,6593.0
2020-04-15 13:10:00,65.83,65.96,65.83,65.96,27230.0,59.8387,59.9568,59.8387,59.9568,27230.0
2020-04-15 13:15:00,65.97,66.06,65.93,66.03,16904.0,59.9659,60.0477,59.9296,60.0205,16904.0
2020-04-15 13:20:00,66.03,66.03,65.92,65.94,7795.0,60.0205,60.0205,59.9205,59.9386,7795.0
2020-04-15 13:25:00,65.95,65.97,65.82,65.85,10465.0,59.9477,59.9659,59.8296,59.8568,10465.0
2020-04-15 13:30:00,65.86,65.86,65.78,65.79,22177.0,59.8659,59.8659,59.7932,59.8023,22177.0
2020-04-15 13:35:00,65.8,65.84,65.74,65.74,13318.0,59.8114,59.8477,59.7568,59.7568,13318.0
2020-04-15 13:40:00,65.73,65.8,65.71,65.77,12778.0,59.7478,59.8114,59.7296,59.7841,12778.0
2020-04-15 13:45:00,65.78,65.86,65.72,65.81,11104.0,59.7932,59.8659,59.7387,59.8205,11104.0
2020-04-15 13:50:00,65.84,65.85,65.73,65.73,15736.0,59.8477,59.8568,59.7478,59.7478,15736.0
2020-04-15 13:55:00,65.74,65.79,65.71,65.73,71992.0,59.7568,59.8023,59.7296,59.7478,71992.0
2020-04-15 14:00:00,65.74,65.92,65.74,65.88,99379.0,59.7568,59.9205,59.7568,59.8841,99379.0
2020-04-15 14:05:00,65.89,65.93,65.86,65.86,10848.0,59.8932,59.9296,59.8659,59.8659,10848.0
2020-04-15 14:10:00,65.86,65.98,65.85,65.96,19136.0,59.8659,59.975,59.8568,59.9568,19136.0
2020-04-15 14:15:00,65.96,66.02,65.89,65.98,57438.0,59.9568,60.0114,59.8932,59.975,57438.0
2020-04-15 14:20:00,65.98,66.08,65.98,66.02,13745.0,59.975,60.0659,59.975,60.0114,13745.0
2020-04-15 14:25:00,66.02,66.05,65.91,66.03,60069.0,60.0114,60.0386,59.9114,60.0205,60069.0
2020-04-15 14:30:00,66.04,66.08,65.99,66.06,77931.0,60.0295,60.0659,59.9841,60.0477,77931.0
2020-04-15 14:35:00,66.04,66.14,66.04,66.13,26725.0,60.0295,60.1204,60.0295,60.1114,26725.0
2020-04-15 14:40:00,66.13,66.14,66.07,66.1,27964.0,60.1114,60.1204,60.0568,60.0841,27964.0
2020-04-15 14:45:00,66.09,66.13,66.04,66.07,36699.0,60.075,60.1114,60.0295,60.0568,36699.0
2020-04-15 14:50:00,66.05,66.05,65.97,65.99,38582.0,60.0386,60.0386,59.9659,59.9841,38582.0
2020-04-15 14:55:00,66.0,66.15,66.0,66.12,27380.0,59.9932,60.1295,59.9932,60.1023,27380.0
2020-04-15 15:00:00,66.13,66.18,66.04,66.05,16918.0,60.1114,60.1568,60.0295,60.0386,16918.0
2020-04-15 15:05:00,66.04,66.05,65.9,65.93,15484.0,60.0295,60.0386,59.9023,59.9296,15484.0
2020-04-15 15:10:00,65.91,65.93,65.88,65.91,21761.0,59.9114,59.9296,59.8841,59.9114,21761.0
2020-04-15 15:15:00,65.91,66.02,65.86,65.99,169075.0,59.9114,60.0114,59.8659,59.9841,169075.0
2020-04-15 15:20:00,66.0,66.04,65.91,65.94,166199.0,59.9932,60.0295,59.9114,59.9386,166199.0
2020-04-15 15:25:00,65.94,65.94,65.8,65.87,109170.0,59.9386,59.9386,59.8114,59.875,109170.0
2020-04-15 15:30:00,65.87,65.9,65.77,65.83,96549.0,59.875,59.9023,59.7841,59.8387,96549.0
2020-04-15 15:35:00,65.84,65.9,65.79,65.86,87241.0,59.8477,59.9023,59.8023,59.8659,87241.0
2020-04-15 15:40:00,65.86,65.87,65.72,65.84,148674.0,59.8659,59.875,59.7387,59.8477,148674.0
2020-04-15 15:45:00,65.83,65.92,65.83,65.85,113949.0,59.8387,59.9205,59.8387,59.8568,113949.0
2020-04-15 15:50:00,65.85,65.85,65.67,65.68,201989.0,59.8568,59.8568,59.6932,59.7023,201989.0
2020-04-15 15:55:00,65.68,65.81,65.68,65.79,212901.0,59.7023,59.8205,59.7023,59.8023,212901.0
2020-04-16 09:30:00,66.06,66.23,66.02,66.03,286167.0,60.0477,60.2023,60.0114,60.0205,286167.0
2020-04-16 09:35:00,66.03,66.05,65.85,65.9,383087.0,60.0205,60.0386,59.8568,59.9023,383087.0
2020-04-16 09:40:00,65.9,66.02,65.88,65.96,74718.0,59.9023,60.0114,59.8841,59.9568,74718.0
2020-04-16 09:45:00,65.98,66.05,65.82,65.85,25423.0,59.975,60.0386,59.8296,59.8568,25423.0
2020-04-16 09:50:00,65.83,65.86,65.74,65.79,16280.0,59.8387,59.8659,59.7568,59.8023,16280.0
2020-04-16 09:55:00,65.82,65.82,65.59,65.59,31970.0,59.8296,59.8296,59.6205,59.6205,31970.0
2020-04-16 10:00:00,65.6,65.68,65.49,65.49,23620.0,59.6296,59.7023,59.5296,59.5296,23620.0
2020-04-16 10:05:00,65.49,65.62,65.49,65.54,13376.0,59.5296,59.6478,59.5296,59.5751,13376.0
2020-04-16 10:10:00,65.53,65.53,65.41,65.48,12342.0,59.566,59.566,59.4569,59.5205,12342.0
2020-04-16 10:15:00,65.5,65.62,65.47,65.57,18440.0,59.5387,59.6478,59.5114,59.6023,18440.0
2020-04-16 10:20:00,65.56,65.72,65.53,65.72,31746.0,59.5932,59.7387,59.566,59.7387,31746.0
2020-04-16 10:25:00,65.69,65.77,65.67,65.77,14210.0,59.7114,59.7841,59.6932,59.7841,14210.0
2020-04-16 10:30:00,65.77,65.8,65.67,65.69,40257.0,59.7841,59.8114,59.6932,59.7114,40257.0
2020-04-16 10:35:00,65.72,65.77,65.63,65.63,13406.0,59.7387,59.7841,59.6569,59.6569,13406.0
2020-04-16 10:40:00,65.64,65.88,65.59,65.86,21171.0,59.666,59.8841,59.6205,59.8659,21171.0
2020-04-16 10:45:00,65.86,65.93,65.79,65.91,20010.0,59.8659,59.9296,59.8023,59.9114,20010.0
2020-04-16 10:50:00,65.86,65.87,65.75,65.81,21720.0,59.8659,59.875,59.7659,59.8205,21720.0
2020-04-16 10:55:00,65.81,65.93,65.79,65.92,20858.0,59.8205,59.9296,59.8023,59.9205,20858.0
2020-04-16 11:00:00,65.93,65.95,65.83,65.92,11309.0,59.9296,59.9477,59.8387,59.9205,11309.0
2020-04-16 11:05:00,65.91,66.12,65.9,66.04,42028.0,59.9114,60.1023,59.9023,60.0295,42028.0
2020-04-16 11:10:00,66.03,66.08,65.99,65.99,12340.0,60.0205,60.0659,59.9841,59.9841,12340.0
2020-04-16 11:15:00,66.0,66.07,65.96,66.05,33443.0,59.9932,60.0568,59.9568,60.0386,33443.0
2020-04-16 11:20:00,66.06,66.07,65.98,66.01,31372.0,60.0477,60.0568,59.975,60.0023,31372.0
2020-04-16 11:25:00,66.01,66.08,65.96,65.98,34023.0,60.0023,60.0659,59.9568,59.975,34023.0
2020-04-16 11:30:00,65.97,66.0,65.83,65.85,16317.0,59.9659,59.9932,59.8387,59.8568,16317.0
2020-04-16 11:35:00,65.86,65.97,65.82,65.97,9580.0,59.8659,59.9659,59.8296,59.9659,9580.0
2020-04-16 11:40:00,65.96,66.04,65.96,65.98,8471.0,59.9568,60.0295,59.9568,59.975,8471.0
2020-04-16 11:45:00,65.99,66.02,65.92,65.95,9559.0,59.9841,60.0114,59.9205,59.9477,9559.0
2020-04-16 11:50:00,65.95,66.2,65.94,66.2,10858.0,59.9477,60.175,59.9386,60.175,10858.0
2020-04-16 11:55:00,66.2,66.2,66.13,66.15,11243.0,60.175,60.175,60.1114,60.1295,11243.0
2020-04-16 12:00:00,66.14,66.2,66.0,66.03,29630.0,60.1204,60.175,59.9932,60.0205,29630.0
2020-04-16 12:05:00,66.05,66.05,65.89,65.9,12748.0,60.0386,60.0386,59.8932,59.9023,12748.0
2020-04-16 12:10:00,65.89,65.93,65.85,65.88,15915.0,59.8932,59.9296,59.8568,59.8841,15915.0
2020-04-16 12:15:00,65.85,65.86,65.63,65.65,27235.0,59.8568,59.8659,59.6569,59.675,27235.0
2020-04-16 12:20:00,65.65,65.66,65.56,65.57,17110.0,59.675,59.6841,59.5932,59.6023,17110.0
2020-04-16 12:25:00,65.6,65.66,65.55,65.65,40624.0,59.6296,59.6841,59.5841,59.675,40624.0
2020-04-16 12:30:00,65.62,65.62,65.33,65.4,18409.0,59.6478,59.6478,59.3842,59.4478,18409.0
2020-04-16 12:35:00,65.41,65.46,65.35,65.46,31012.0,59.4569,59.5023,59.4023,59.5023,31012.0
2020-04-16 12:40:00,65.46,65.56,65.42,65.55,39503.0,59.5023,59.5932,59.466,59.5841,39503.0
2020-04-16 12:45:00,65.56,65.58,65.49,65.56,14470.0,59.5932,59.6114,59.5296,59.5932,14470.0
2020-04-16 12:50:00,65.55,65.6,65.53,65.57,21236.0,59.5841,59.6296,59.566,59.6023,21236.0
2020-04-16 12:55:00,65.56,65.67,65.5,65.62,20662.0,59.5932,59.6932,59.5387,59.6478,20662.0
2020-04-16 13:00:00,65.62,65.68,65.59,65.59,12372.0,59.6478,59.7023,59.6205,59.6205,12372.0
2020-04-16 13:05:00,65.6,65.68,65.59,65.59,132869.0,59.6296,59.7023,59.6205,59.6205,132869.0
2020-04-16 13:10:00,65.59,65.68,65.58,65.66,25459.0,59.6205,59.7023,59.6114,59.6841,25459.0
2020-04-16 13:15:00,65.67,65.72,65.6,65.69,10870.0,59.6932,59.7387,59.6296,59.7114,10870.0
2020-04-16 13:20:00,65.69,65.72,65.62,65.69,98270.0,59.7114,59.7387,59.6478,59.7114,98270.0
2020-04-16 13:25:00,65.65,65.74,65.65,65.74,8389.0,59.675,59.7568,59.675,59.7568,8389.0
2020-04-16 13:30:00,65.73,65.79,65.72,65.76,35755.0,59.7478,59.8023,59.7387,59.775,35755.0
2020-04-16 13:35:00,65.77,65.81,65.73,65.74,12624.0,59.7841,59.8205,59.7478,59.7568,12624.0
2020-04-16 13:40:00,65.73,65.82,65.7,65.81,27096.0,59.7478,59.8296,59.7205,59.8205,27096.0
2020-04-16 13:45:00,65.8,65.81,65.73,65.73,31958.0,59.8114,59.8205,59.7478,59.7478,31958.0
2020-04-16 13:50:00,65.73,65.77,65.63,65.66,17824.0,59.7478,59.7841,59.6569,59.6841,17824.0
2020-04-16 13:55:00,65.63,65.67,65.59,65.66,15439.0,59.6569,59.6932,59.6205,59.6841,15439.0
2020-04-16 14:00:00,65.67,65.67,65.53,65.63,27170.0,59.6932,59.6932,59.566,59.6569,27170.0
2020-04-16 14:05:00,65.64,65.78,65.58,65.78,24922.0,59.666,59.7932,59.6114,59.7932,24922.0
2020-04-16 14:10:00,65.77,65.83,65.74,65.82,16660.0,59.7841,59.8387,59.7568,59.8296,16660.0
2020-04-16 14:15:00,65.82,65.88,65.78,65.79,57306.0,59.8296,59.8841,59.7932,59.8023,57306.0
2020-04-16 14:20:00,65.8,65.8,65.71,65.73,30999.0,59.8114,59.8114,59.7296,59.7478,30999.0
2020-04-16 14:25:00,65.73,65.81,65.7,65.77,52002.0,59.7478,59.8205,59.7205,59.7841,52002.0
2020-04-16 14:30:00,65.75,65.83,65.74,65.81,30340.0,59.7659,59.8387,59.7568,59.8205,30340.0
2020-04-16 14:35:00,65.8,65.94,65.8,65.89,20020.0,59.8114,59.9386,59.8114,59.8932,20020.0
2020-04-16 14:40:00,65.89,65.92,65.79,65.84,16745.0,59.8932,59.9205,59.8023,59.8477,16745.0
2020-04-16 14:45:00,65.87,65.88,65.77,65.78,23693.0,59.875,59.8841,59.7841,59.7932,23693.0
2020-04-16 14:50:00,65.78,65.8,65.69,65.8,15798.0,59.7932,59.8114,59.7114,59.8114,15798.0
2020-04-16 14:55:00,65.78,65.83,65.78,65.8,22703.0,59.7932,59.8387,59.7932,59.8114,22703.0
2020-04-16 15:00:00,65.84,65.84,65.71,65.72,19429.0,59.8477,59.8477,59.7296,59.7387,19429.0
2020-04-16 15:05:00,65.73,65.76,65.65,65.67,29652.0,59.7478,59.775,59.675,59.6932,29652.0
2020-04-16 15:10:00,65.67,65.73,65.65,65.71,32944.0,59.6932,59.7478,59.675,59.7296,32944.0
2020-04-16 15:15:00,65.71,65.77,65.64,65.69,30496.0,59.7296,59.7841,59.666,59.7114,30496.0
2020-04-16 15:20:00,65.69,65.82,65.67,65.81,46500.0,59.7114,59.8296,59.6932,59.8205,46500.0
2020-04-16 15:25:00,65.81,65.9,65.75,65.9,30515.0,59.8205,59.9023,59.7659,59.9023,30515.0
2020-04-16 15:30:00,65.9,66.0,65.88,65.97,36202.0,59.9023,59.9932,59.8841,59.9659,36202.0
2020-04-16 15:35:00,65.98,66.02,65.93,65.97,38510.0,59.975,60.0114,59.9296,59.9659,38510.0
2020-04-16 15:40:00,65.98,66.0,65.92,65.92,30815.0,59.975,59.9932,59.9205,59.9205,30815.0
2020-04-16 15:45:00,65.94,65.97,65.91,65.91,51019.0,59.9386,59.9659,59.9114,59.9114,51019.0
2020-04-16 15:50:00,65.91,66.15,65.91,66.14,110593.0,59.9114,60.1295,59.9114,60.1204,110593.0
2020-04-16 15:55:00,66.12,66.12,65.95,65.95,49904.0,60.1023,60.1023,59.9477,59.9477,49904.0
2020-04-17 09:30:00,67.59,67.59,67.34,67.4,79672.0,61.4385,61.4385,61.2112,61.2658,79672.0
2020-04-17 09:35:00,67.41,67.46,67.29,67.41,70542.0,61.2749,61.3203,61.1658,61.2749,70542.0
2020-04-17 09:40:00,67.42,67.42,67.24,67.35,44834.0,61.2839,61.2839,61.1203,61.2203,44834.0
2020-04-17 09:45:00,67.37,67.46,67.35,67.41,41973.0,61.2385,61.3203,61.2203,61.2749,41973.0
2020-04-17 09:50:00,67.41,67.43,67.34,67.36,40519.0,61.2749,61.293,61.2112,61.2294,40519.0
2020-04-17 09:55:00,67.36,67.53,67.36,67.5,32400.0,61.2294,61.3839,61.2294,61.3567,32400.0
2020-04-17 10:00:00,67.52,67.54,67.39,67.44,19292.0,61.3748,61.393,61.2567,61.3021,19292.0
2020-04-17 10:05:00,67.45,67.54,67.43,67.48,28904.0,61.3112,61.393,61.293,61.3385,28904.0
2020-04-17 10:10:00,67.5,67.53,67.23,67.25,57820.0,61.3567,61.3839,61.1112,61.1294,57820.0
2020-04-17 10:15:00,67.25,67.26,67.06,67.09,143458.0,61.1294,61.1385,60.9567,60.984,143458.0
2020-04-17 10:20:00,67.08,67.15,67.05,67.14,31480.0,60.9749,61.0385,60.9476,61.0294,31480.0
2020-04-17 10:25:00,67.12,67.22,67.12,67.17,24019.0,61.0113,61.1022,61.0113,61.0567,24019.0
2020-04-17 10:30:00,67.14,67.18,67.02,67.05,63007.0,61.0294,61.0658,60.9204,60.9476,63007.0
2020-04-17 10:35:00,67.03,67.07,66.96,67.03,17165.0,60.9294,60.9658,60.8658,60.9294,17165.0
2020-04-17 10:40:00,67.04,67.15,67.03,67.06,12114.0,60.9385,61.0385,60.9294,60.9567,12114.0
2020-04-17 10:45:00,67.05,67.06,66.9,66.91,22214.0,60.9476,60.9567,60.8113,60.8204,22214.0
2020-04-17 10:50:00,66.91,67.08,66.91,67.07,9850.0,60.8204,60.9749,60.8204,60.9658,9850.0
2020-04-17 10:55:00,67.1,67.16,67.07,67.09,21472.0,60.9931,61.0476,60.9658,60.984,21472.0
2020-04-17 11:00:00,67.08,67.21,67.05,67.14,11862.0,60.9749,61.0931,60.9476,61.0294,11862.0
2020-04-17 11:05:00,67.15,67.22,67.11,67.17,19583.0,61.0385,61.1022,61.0022,61.0567,19583.0
2020-04-17 11:10:00,67.17,67.19,67.05,67.12,22752.0,61.0567,61.0749,60.9476,61.0113,22752.0
2020-04-17 11:15:00,67.11,67.14,66.99,67.08,33435.0,61.0022,61.0294,60.8931,60.9749,33435.0
2020-04-17 11:20:00,67.09,67.1,66.96,67.03,43462.0,60.984,60.9931,60.8658,60.9294,43462.0
2020-04-17 11:25:00,67.03,67.05,66.9,66.96,27231.0,60.9294,60.9476,60.8113,60.8658,27231.0
2020-04-17 11:30:00,66.99,67.11,66.92,67.1,28906.0,60.8931,61.0022,60.8295,60.9931,28906.0
2020-04-17 11:35:00,67.12,67.17,67.09,67.15,13865.0,61.0113,61.0567,60.984,61.0385,13865.0
2020-04-17 11:40:00,67.14,67.2,67.11,67.14,54390.0,61.0294,61.084,61.0022,61.0294,54390.0
2020-04-17 11:45:00,67.14,67.19,67.14,67.19,13423.0,61.0294,61.0749,61.0294,61.0749,13423.0
2020-04-17 11:50:00,67.18,67.2,67.11,67.16,44322.0,61.0658,61.084,61.0022,61.0476,44322.0
2020-04-17 11:55:00,67.16,67.18,67.1,67.13,18584.0,61.0476,61.0658,60.9931,61.0203,18584.0
2020-04-17 12:00:00,67.14,67.14,67.06,67.08,10152.0,61.0294,61.0294,60.9567,60.9749,10152.0
2020-04-17 12:05:00,67.1,67.16,67.07,67.09,16093.0,60.9931,61.0476,60.9658,60.984,16093.0
2020-04-17 12:10:00,67.06,67.16,67.04,67.13,11457.0,60.9567,61.0476,60.9385,61.0203,11457.0
2020-04-17 12:15:00,67.12,67.23,67.11,67.22,16276.0,61.0113,61.1112,61.0022,61.1022,16276.0
2020-04-17 12:20:00,67.21,67.21,67.14,67.14,11949.0,61.0931,61.0931,61.0294,61.0294,11949.0
2020-04-17 12:25:00,67.14,67.15,67.09,67.1,12318.0,61.0294,61.0385,60.984,60.9931,12318.0
2020-04-17 12:30:00,67.11,67.18,67.1,67.17,5590.0,61.0022,61.0658,60.9931,61.0567,5590.0
2020-04-17 12:35:00,67.17,67.27,67.16,67.24,32138.0,61.0567,61.1476,61.0476,61.1203,32138.0
2020-04-17 12:40:00,67.24,67.3,67.23,67.27,10784.0,61.1203,61.1749,61.1112,61.1476,10784.0
2020-04-17 12:45:00,67.28,67.35,67.24,67.35,19565.0,61.1567,61.2203,61.1203,61.2203,19565.0
2020-04-17 12:50:00,67.36,67.37,67.31,67.35,56287.0,61.2294,61.2385,61.184,61.2203,56287.0
2020-04-17 12:55:00,67.35,67.36,67.28,67.29,16413.0,61.2203,61.2294,61.1567,61.1658,16413.0
2020-04-17 13:00:00,67.28,67.34,67.24,67.28,14359.0,61.1567,61.2112,61.1203,61.1567,14359.0
2020-04-17 13:05:00,67.28,67.33,67.26,67.33,12999.0,61.1567,61.2021,61.1385,61.2021,12999.0
2020-04-17 13:10:00,67.33,67.33,67.26,67.26,15769.0,61.2021,61.2021,61.1385,61.1385,15769.0
2020-04-17 13:15:00,67.27,67.37,67.24,67.36,21296.0,61.1476,61.2385,61.1203,61.2294,21296.0
2020-04-17 13:20:00,67.35,67.35,67.23,67.26,27005.0,61.2203,61.2203,61.1112,61.1385,27005.0
2020-04-17 13:25:00,67.26,67.32,67.23,67.23,22264.0,61.1385,61.193,61.1112,61.1112,22264.0
2020-04-17 13:30:00,67.24,67.3,67.24,67.26,46735.0,61.1203,61.1749,61.1203,61.1385,46735.0
2020-04-17 13:35:00,67.27,67.35,67.25,67.34,110234.0,61.1476,61.2203,61.1294,61.2112,110234.0
2020-04-17 13:40:00,67.33,67.36,67.3,67.32,108582.0,61.2021,61.2294,61.1749,61.193,108582.0
2020-04-17 13:45:00,67.33,67.33,67.21,67.21,165327.0,61.2021,61.2021,61.0931,61.0931,165327.0
2020-04-17 13:50:00,67.22,67.26,67.21,67.23,98653.0,61.1022,61.1385,61.0931,61.1112,98653.0
2020-04-17 13:55:00,67.23,67.27,67.21,67.25,91188.0,61.1112,61.1476,61.0931,61.1294,91188.0
2020-04-17 14:00:00,67.25,67.25,67.17,67.17,151538.0,61.1294,61.1294,61.0567,61.0567,151538.0
2020-04-17 14:05:00,67.17,67.2,67.15,67.18,93833.0,61.0567,61.084,61.0385,61.0658,93833.0
2020-04-17 14:10:00,67.18,67.2,67.11,67.12,157681.0,61.0658,61.084,61.0022,61.0113,157681.0
2020-04-17 14:15:00,67.12,67.17,67.11,67.16,93339.0,61.0113,61.0567,61.0022,61.0476,93339.0
2020-04-17 14:20:00,67.16,67.22,67.15,67.18,93229.0,61.0476,61.1022,61.0385,61.0658,93229.0
2020-04-17 14:25:00,67.18,67.22,67.13,67.14,146625.0,61.0658,61.1022,61.0203,61.0294,146625.0
2020-04-17 14:30:00,67.13,67.13,67.04,67.08,106253.0,61.0203,61.0203,60.9385,60.9749,106253.0
2020-04-17 14:35:00,67.07,67.08,66.99,67.04,120887.0,60.9658,60.9749,60.8931,60.9385,120887.0
2020-04-17 14:40:00,67.04,67.1,66.98,67.08,141316.0,60.9385,60.9931,60.884,60.9749,141316.0
2020-04-17 14:45:00,67.09,67.14,67.06,67.13,70925.0,60.984,61.0294,60.9567,61.0203,70925.0
2020-04-17 14:50:00,67.13,67.15,67.07,67.08,154487.0,61.0203,61.0385,60.9658,60.9749,154487.0
2020-04-17 14:55:00,67.08,67.2,67.07,67.19,104010.0,60.9749,61.084,60.9658,61.0749,104010.0
2020-04-17 15:00:00,67.19,67.25,67.16,67.21,95121.0,61.0749,61.1294,61.0476,61.0931,95121.0
2020-04-17 15:05:00,67.21,67.25,67.2,67.24,165897.0,61.0931,61.1294,61.084,61.1203,165897.0
2020-04-17 15:10:00,67.24,67.26,67.2,67.25,127068.0,61.1203,61.1385,61.084,61.1294,127068.0
2020-04-17 15:15:00,67.25,67.35,67.24,67.34,115038.0,61.1294,61.2203,61.1203,61.2112,115038.0
2020-04-17 15:20:00,67.34,67.35,67.29,67.3,147052.0,61.2112,61.2203,61.1658,61.1749,147052.0
2020-04-17 15:25:00,67.3,67.4,67.29,67.38,131875.0,61.1749,61.2658,61.1658,61.2476,131875.0
2020-04-17 15:30:00,67.39,67.52,67.38,67.48,178675.0,61.2567,61.3748,61.2476,61.3385,178675.0
2020-04-17 15:35:00,67.48,67.56,67.47,67.56,169180.0,61.3385,61.4112,61.3294,61.4112,169180.0
2020-04-17 15:40:00,67.56,67.63,67.52,67.58,140303.0,61.4112,61.4748,61.3748,61.4294,140303.0
2020-04-17 15:45:00,67.58,67.68,67.55,67.67,151903.0,61.4294,61.5203,61.4021,61.5112,151903.0
2020-04-17 15:50:00,67.68,67.88,67.67,67.84,398489.0,61.5203,61.7021,61.5112,61.6657,398489.0
2020-04-17 15:55:00,67.84,67.86,67.71,67.79,176593.0,61.6657,61.6839,61.5476,61.6203,176593.0
2020-04-20 09:30:00,66.81,66.92,66.79,66.8,91539.0,60.7295,60.8295,60.7113,60.7204,91539.0
2020-04-20 09:35:00,66.8,67.0,66.78,66.94,101044.0,60.7204,60.9022,60.7022,60.8476,101044.0
2020-04-20 09:40:00,66.95,67.03,66.92,66.95,525860.0,60.8567,60.9294,60.8295,60.8567,525860.0
2020-04-20 09:45:00,66.95,67.17,66.95,67.11,181978.0,60.8567,61.0567,60.8567,61.0022,181978.0
2020-04-20 09:50:00,67.11,67.15,67.04,67.07,225782.0,61.0022,61.0385,60.9385,60.9658,225782.0
2020-04-20 09:55:00,67.07,67.15,67.05,67.09,201601.0,60.9658,61.0385,60.9476,60.984,201601.0
2020-04-20 10:00:00,67.1,67.14,67.0,67.13,52697.0,60.9931,61.0294,60.9022,61.0203,52697.0
2020-04-20 10:05:00,67.11,67.17,67.06,67.1,54900.0,61.0022,61.0567,60.9567,60.9931,54900.0
2020-04-20 10:10:00,67.17,67.25,67.14,67.23,17033.0,61.0567,61.1294,61.0294,61.1112,17033.0
2020-04-20 10:15:00,67.2,67.21,67.15,67.19,42425.0,61.084,61.0931,61.0385,61.0749,42425.0
2020-04-20 10:20:00,67.19,67.21,67.1,67.16,40736.0,61.0749,61.0931,60.9931,61.0476,40736.0
2020-04-20 10:25:00,67.18,67.22,67.15,67.17,63866.0,61.0658,61.1022,61.0385,61.0567,63866.0
2020-04-20 10:30:00,67.16,67.25,67.15,67.2,105997.0,61.0476,61.1294,61.0385,61.084,105997.0
2020-04-20 10:35:00,67.2,67.2,67.15,67.16,32951.0,61.084,61.084,61.0385,61.0476,32951.0
2020-04-20 10:40:00,67.16,67.32,67.14,67.3,82405.0,61.0476,61.193,61.0294,61.1749,82405.0
2020-04-20 10:45:00,67.3,67.49,67.29,67.44,231219.0,61.1749,61.3476,61.1658,61.3021,231219.0
2020-04-20 10:50:00,67.44,67.5,67.44,67.48,74731.0,61.3021,61.3567,61.3021,61.3385,74731.0
2020-04-20 10:55:00,67.48,67.58,67.47,67.48,82599.0,61.3385,61.4294,61.3294,61.3385,82599.0
2020-04-20 11:00:00,67.47,67.54,67.47,67.49,55731.0,61.3294,61.393,61.3294,61.3476,55731.0
2020-04-20 11:05:00,67.49,67.59,67.47,67.53,96423.0,61.3476,61.4385,61.3294,61.3839,96423.0
2020-04-20 11:10:00,67.52,67.56,67.4,67.4,51804.0,61.3748,61.4112,61.2658,61.2658,51804.0
2020-04-20 11:15:00,67.42,67.46,67.39,67.44,37648.0,61.2839,61.3203,61.2567,61.3021,37648.0
2020-04-20 11:20:00,67.45,67.57,67.44,67.55,20814.0,61.3112,61.4203,61.3021,61.4021,20814.0
2020-04-20 11:25:00,67.54,67.57,67.51,67.55,23838.0,61.393,61.4203,61.3658,61.4021,23838.0
2020-04-20 11:30:00,67.53,67.56,67.46,67.55,62231.0,61.3839,61.4112,61.3203,61.4021,62231.0
2020-04-20 11:35:00,67.56,67.75,67.56,67.73,129900.0,61.4112,61.5839,61.4112,61.5657,129900.0
2020-04-20 11:40:00,67.72,67.74,67.69,67.7,23049.0,61.5566,61.5748,61.5294,61.5385,23049.0
2020-04-20 11:45:00,67.7,67.73,67.67,67.72,16949.0,61.5385,61.5657,61.5112,61.5566,16949.0
2020-04-20 11:50:00,67.71,67.73,67.65,67.67,71410.0,61.5476,61.5657,61.493,61.5112,71410.0
2020-04-20 11:55:00,67.68,67.7,67.65,67.69,15741.0,61.5203,61.5385,61.493,61.5294,15741.0
2020-04-20 12:00:00,67.69,67.69,67.61,67.61,18572.0,61.5294,61.5294,61.4567,61.4567,18572.0
2020-04-20 12:05:00,67.61,67.69,67.61,67.69,22096.0,61.4567,61.5294,61.4567,61.5294,22096.0
2020-04-20 12:10:00,67.7,67.7,67.57,67.58,27498.0,61.5385,61.5385,61.4203,61.4294,27498.0
2020-04-20 12:15:00,67.58,67.64,67.58,67.6,17073.0,61.4294,61.4839,61.4294,61.4476,17073.0
2020-04-20 12:20:00,67.6,67.62,67.57,67.61,23603.0,61.4476,61.4657,61.4203,61.4567,23603.0
2020-04-20 12:25:00,67.62,67.66,67.58,67.58,20257.0,61.4657,61.5021,61.4294,61.4294,20257.0
2020-04-20 12:30:00,67.6,67.67,67.59,67.67,14491.0,61.4476,61.5112,61.4385,61.5112,14491.0
2020-04-20 12:35:00,67.68,67.71,67.65,67.69,15670.0,61.5203,61.5476,61.493,61.5294,15670.0
2020-04-20 12:40:00,67.68,67.7,67.65,67.67,15924.0,61.5203,61.5385,61.493,61.5112,15924.0
2020-04-20 12:45:00,67.66,67.71,67.64,67.7,12583.0,61.5021,61.5476,61.4839,61.5385,12583.0
2020-04-20 12:50:00,67.71,67.71,67.61,67.61,22369.0,61.5476,61.5476,61.4567,61.4567,22369.0
2020-04-20 12:55:00,67.61,67.63,67.57,67.58,15768.0,61.4567,61.4748,61.4203,61.4294,15768.0
2020-04-20 13:00:00,67.59,67.59,67.42,67.45,55026.0,61.4385,61.4385,61.2839,61.3112,55026.0
2020-04-20 13:05:00,67.45,67.48,67.43,67.47,36782.0,61.3112,61.3385,61.293,61.3294,36782.0
2020-04-20 13:10:00,67.47,67.48,67.38,67.39,47868.0,61.3294,61.3385,61.2476,61.2567,47868.0
2020-04-20 13:15:00,67.39,67.42,67.37,67.4,15596.0,61.2567,61.2839,61.2385,61.2658,15596.0
2020-04-20 13:20:00,67.39,67.4,67.32,67.32,68037.0,61.2567,61.2658,61.193,61.193,68037.0
2020-04-20 13:25:00,67.32,67.4,67.32,67.39,30870.0,61.193,61.2658,61.193,61.2567,30870.0
2020-04-20 13:30:00,67.39,67.4,67.3,67.34,43762.0,61.2567,61.2658,61.1749,61.2112,43762.0
2020-04-20 13:35:00,67.35,67.37,67.28,67.37,13523.0,61.2203,61.2385,61.1567,61.2385,13523.0
2020-04-20 13:40:00,67.36,67.43,67.36,67.42,40984.0,61.2294,61.293,61.2294,61.2839,40984.0
2020-04-20 13:45:00,67.4,67.42,67.36,67.36,13319.0,61.2658,61.2839,61.2294,61.2294,13319.0
2020-04-20 13:50:00,67.39,67.46,67.37,67.44,20039.0,61.2567,61.3203,61.2385,61.3021,20039.0
2020-04-20 13:55:00,67.44,67.45,67.38,67.43,26878.0,61.3021,61.3112,61.2476,61.293,26878.0
2020-04-20 14:00:00,67.42,67.49,67.38,67.47,10477.0,61.2839,61.3476,61.2476,61.3294,10477.0
2020-04-20 14:05:00,67.47,67.48,67.42,67.43,10370.0,61.3294,61.3385,61.2839,61.293,10370.0
2020-04-20 14:10:00,67.42,67.44,67.25,67.26,26177.0,61.2839,61.3021,61.1294,61.1385,26177.0
2020-04-20 14:15:00,67.24,67.28,67.16,67.17,28212.0,61.1203,61.1567,61.0476,61.0567,28212.0
2020-04-20 14:20:00,67.18,67.19,67.08,67.08,22210.0,61.0658,61.0749,60.9749,60.9749,22210.0
2020-04-20 14:25:00,67.09,67.1,66.92,66.92,29016.0,60.984,60.9931,60.8295,60.8295,29016.0
2020-04-20 14:30:00,66.93,67.11,66.93,67.06,67616.0,60.8385,61.0022,60.8385,60.9567,67616.0
2020-04-20 14:35:00,67.05,67.13,67.04,67.07,22070.0,60.9476,61.0203,60.9385,60.9658,22070.0
2020-04-20 14:40:00,67.09,67.1,66.99,67.05,38685.0,60.984,60.9931,60.8931,60.9476,38685.0
2020-04-20 14:45:00,67.05,67.11,66.96,67.11,71418.0,60.9476,61.0022,60.8658,61.0022,71418.0
2020-04-20 14:50:00,67.1,67.1,66.91,66.92,98119.0,60.9931,60.9931,60.8204,60.8295,98119.0
2020-04-20 14:55:00,66.92,66.93,66.72,66.73,71428.0,60.8295,60.8385,60.6477,60.6567,71428.0
2020-04-20 15:00:00,66.73,66.92,66.73,66.82,33230.0,60.6567,60.8295,60.6567,60.7386,33230.0
2020-04-20 15:05:00,66.8,66.82,66.67,66.78,19920.0,60.7204,60.7386,60.6022,60.7022,19920.0
2020-04-20 15:10:00,66.79,66.86,66.75,66.81,21435.0,60.7113,60.7749,60.6749,60.7295,21435.0
2020-04-20 15:15:00,66.8,66.86,66.74,66.74,28521.0,60.7204,60.7749,60.6658,60.6658,28521.0
2020-04-20 15:20:00,66.74,66.84,66.73,66.84,68519.0,60.6658,60.7567,60.6567,60.7567,68519.0
2020-04-20 15:25:00,66.84,66.9,66.75,66.89,86894.0,60.7567,60.8113,60.6749,60.8022,86894.0
2020-04-20 15:30:00,66.89,67.0,66.83,66.99,87360.0,60.8022,60.9022,60.7476,60.8931,87360.0
2020-04-20 15:35:00,66.98,66.99,66.85,66.85,63426.0,60.884,60.8931,60.7658,60.7658,63426.0
2020-04-20 15:40:00,66.85,66.93,66.79,66.87,66975.0,60.7658,60.8385,60.7113,60.784,66975.0
2020-04-20 15:45:00,66.88,66.92,66.82,66.91,94370.0,60.7931,60.8295,60.7386,60.8204,94370.0
2020-04-20 15:50:00,66.92,66.94,66.69,66.82,217779.0,60.8295,60.8476,60.6204,60.7386,217779.0
2020-04-20 15:55:00,66.82,66.88,66.71,66.72,95487.0,60.7386,60.7931,60.6386,60.6477,95487.0
2020-04-21 09:30:00,65.6,65.64,65.48,65.54,89720.0,59.6296,59.666,59.5205,59.5751,89720.0
2020-04-21 09:35:00,65.51,65.52,65.29,65.31,29178.0,59.5478,59.5569,59.3478,59.366,29178.0
2020-04-21 09:40:00,65.31,65.51,65.31,65.43,34301.0,59.366,59.5478,59.366,59.4751,34301.0
2020-04-21 09:45:00,65.43,65.71,65.4,65.7,37585.0,59.4751,59.7296,59.4478,59.7205,37585.0
2020-04-21 09:50:00,65.69,65.75,65.56,65.72,33450.0,59.7114,59.7659,59.5932,59.7387,33450.0
2020-04-21 09:55:00,65.73,65.93,65.7,65.84,40708.0,59.7478,59.9296,59.7205,59.8477,40708.0
2020-04-21 10:00:00,65.86,65.89,65.71,65.83,28094.0,59.8659,59.8932,59.7296,59.8387,28094.0
2020-04-21 10:05:00,65.83,65.85,65.68,65.68,34961.0,59.8387,59.8568,59.7023,59.7023,34961.0
2020-04-21 10:10:00,65.67,65.74,65.59,65.6,24661.0,59.6932,59.7568,59.6205,59.6296,24661.0
2020-04-21 10:15:00,65.59,65.64,65.5,65.54,23800.0,59.6205,59.666,59.5387,59.5751,23800.0
2020-04-21 10:20:00,65.55,65.74,65.53,65.72,42065.0,59.5841,59.7568,59.566,59.7387,42065.0
2020-04-21 10:25:00,65.72,65.77,65.6,65.65,27418.0,59.7387,59.7841,59.6296,59.675,27418.0
2020-04-21 10:30:00,65.74,65.74,65.56,65.59,38380.0,59.7568,59.7568,59.5932,59.6205,38380.0
2020-04-21 10:35:00,65.59,65.59,65.49,65.52,46708.0,59.6205,59.6205,59.5296,59.5569,46708.0
2020-04-21 10:40:00,65.5,65.56,65.41,65.46,35772.0,59.5387,59.5932,59.4569,59.5023,35772.0
2020-04-21 10:45:00,65.45,65.5,65.26,65.27,30588.0,59.4932,59.5387,59.3205,59.3296,30588.0
2020-04-21 10:50:00,65.27,65.33,65.22,65.24,35323.0,59.3296,59.3842,59.2842,59.3024,35323.0
2020-04-21 10:55:00,65.26,65.29,65.13,65.14,54943.0,59.3205,59.3478,59.2024,59.2115,54943.0
2020-04-21 11:00:00,65.12,65.17,65.05,65.05,55803.0,59.1933,59.2387,59.1296,59.1296,55803.0
2020-04-21 11:05:00,65.06,65.11,65.01,65.09,29950.0,59.1387,59.1842,59.0933,59.166,29950.0
2020-04-21 11:10:00,65.09,65.09,64.88,64.89,46582.0,59.166,59.166,58.9751,58.9842,46582.0
2020-04-21 11:15:00,64.9,64.99,64.84,64.99,33939.0,58.9933,59.0751,58.9388,59.0751,33939.0
2020-04-21 11:20:00,64.99,65.09,64.98,64.98,40759.0,59.0751,59.166,59.066,59.066,40759.0
2020-04-21 11:25:00,64.97,65.01,64.78,64.83,81066.0,59.0569,59.0933,58.8842,58.9297,81066.0
2020-04-21 11:30:00,64.83,65.05,64.83,64.89,59053.0,58.9297,59.1296,58.9297,58.9842,59053.0
2020-04-21 11:35:00,64.89,64.89,64.73,64.81,34629.0,58.9842,58.9842,58.8388,58.9115,34629.0
2020-04-21 11:40:00,64.8,64.83,64.71,64.71,19432.0,58.9024,58.9297,58.8206,58.8206,19432.0
2020-04-21 11:45:00,64.72,64.86,64.7,64.84,19061.0,58.8297,58.9569,58.8115,58.9388,19061.0
2020-04-21 11:50:00,64.83,64.91,64.79,64.9,16855.0,58.9297,59.0024,58.8933,58.9933,16855.0
2020-04-21 11:55:00,64.88,64.99,64.84,64.97,16402.0,58.9751,59.0751,58.9388,59.0569,16402.0
2020-04-21 12:00:00,64.98,64.99,64.87,64.89,16200.0,59.066,59.0751,58.966,58.9842,16200.0
2020-04-21 12:05:00,64.88,64.95,64.87,64.92,40605.0,58.9751,59.0387,58.966,59.0115,40605.0
2020-04-21 12:10:00,64.92,65.04,64.89,64.96,20838.0,59.0115,59.1206,58.9842,59.0478,20838.0
2020-04-21 12:15:00,64.97,64.99,64.89,64.94,15750.0,59.0569,59.0751,58.9842,59.0297,15750.0
2020-04-21 12:20:00,64.94,64.96,64.82,64.82,19840.0,59.0297,59.0478,58.9206,58.9206,19840.0
2020-04-21 12:25:00,64.83,64.92,64.83,64.84,210243.0,58.9297,59.0115,58.9297,58.9388,210243.0
2020-04-21 12:30:00,64.85,64.86,64.74,64.74,34563.0,58.9478,58.9569,58.8479,58.8479,34563.0
2020-04-21 12:35:00,64.75,64.78,64.71,64.71,17101.0,58.857,58.8842,58.8206,58.8206,17101.0
2020-04-21 12:40:00,64.73,64.78,64.68,64.69,24274.0,58.8388,58.8842,58.7933,58.8024,24274.0
2020-04-21 12:45:00,64.69,64.79,64.67,64.76,45321.0,58.8024,58.8933,58.7842,58.866,45321.0
2020-04-21 12:50:00,64.79,64.94,64.78,64.93,31226.0,58.8933,59.0297,58.8842,59.0206,31226.0
2020-04-21 12:55:00,64.95,64.95,64.87,64.95,17952.0,59.0387,59.0387,58.966,59.0387,17952.0
2020-04-21 13:00:00,64.92,65.03,64.91,65.01,81078.0,59.0115,59.1115,59.0024,59.0933,81078.0
2020-04-21 13:05:00,65.0,65.03,64.97,65.01,18123.0,59.0842,59.1115,59.0569,59.0933,18123.0
2020-04-21 13:10:00,65.0,65.05,64.95,64.95,22678.0,59.0842,59.1296,59.0387,59.0387,22678.0
2020-04-21 13:15:00,64.96,65.04,64.94,65.0,24253.0,59.0478,59.1206,59.0297,59.0842,24253.0
2020-04-21 13:20:00,65.02,65.17,65.01,65.12,34568.0,59.1024,59.2387,59.0933,59.1933,34568.0
2020-04-21 13:25:00,65.1,65.14,65.07,65.13,17486.0,59.1751,59.2115,59.1478,59.2024,17486.0
2020-04-21 13:30:00,65.12,65.13,65.07,65.12,15607.0,59.1933,59.2024,59.1478,59.1933,15607.0
2020-04-21 13:35:00,65.13,65.23,65.08,65.22,11106.0,59.2024,59.2933,59.1569,59.2842,11106.0
2020-04-21 13:40:00,65.21,65.21,65.12,65.18,14129.0,59.2751,59.2751,59.1933,59.2478,14129.0
2020-04-21 13:45:00,65.17,65.17,64.96,64.98,24011.0,59.2387,59.2387,59.0478,59.066,24011.0
2020-04-21 13:50:00,64.98,65.07,64.98,65.07,15987.0,59.066,59.1478,59.066,59.1478,15987.0
2020-04-21 13:55:00,65.06,65.07,64.96,65.01,13477.0,59.1387,59.1478,59.0478,59.0933,13477.0
2020-04-21 14:00:00,65.01,65.07,64.93,65.07,13716.0,59.0933,59.1478,59.0206,59.1478,13716.0
2020-04-21 14:05:00,65.06,65.17,65.01,65.11,15537.0,59.1387,59.2387,59.0933,59.1842,15537.0
2020-04-21 14:10:00,65.11,65.17,65.09,65.16,20050.0,59.1842,59.2387,59.166,59.2296,20050.0
2020-04-21 14:15:00,65.14,65.2,65.05,65.09,21324.0,59.2115,59.266,59.1296,59.166,21324.0
2020-04-21 14:20:00,65.08,65.36,65.04,65.3,58010.0,59.1569,59.4114,59.1206,59.3569,58010.0
2020-04-21 14:25:00,65.31,65.36,65.21,65.22,25569.0,59.366,59.4114,59.2751,59.2842,25569.0
2020-04-21 14:30:00,65.25,65.25,65.14,65.14,18768.0,59.3114,59.3114,59.2115,59.2115,18768.0
2020-04-21 14:35:00,65.14,65.18,65.03,65.07,18316.0,59.2115,59.2478,59.1115,59.1478,18316.0
2020-04-21 14:40:00,65.06,65.06,64.91,64.94,34365.0,59.1387,59.1387,59.0024,59.0297,34365.0
2020-04-21 14:45:00,64.94,64.99,64.89,64.91,67108.0,59.0297,59.0751,58.9842,59.0024,67108.0
2020-04-21 14:50:00,64.9,64.98,64.88,64.95,747727.0,58.9933,59.066,58.9751,59.0387,747727.0
2020-04-21 14:55:00,64.94,64.96,64.85,64.88,252221.0,59.0297,59.0478,58.9478,58.9751,252221.0
2020-04-21 15:00:00,64.91,65.02,64.9,65.01,506048.0,59.0024,59.1024,58.9933,59.0933,506048.0
2020-04-21 15:05:00,65.01,65.02,64.74,64.79,212796.0,59.0933,59.1024,58.8479,58.8933,212796.0
2020-04-21 15:10:00,64.79,64.99,64.79,64.99,243177.0,58.8933,59.0751,58.8933,59.0751,243177.0
2020-04-21 15:15:00,64.98,65.12,64.96,65.09,177690.0,59.066,59.1933,59.0478,59.166,177690.0
2020-04-21 15:20:00,65.09,65.16,65.05,65.07,143334.0,59.166,59.2296,59.1296,59.1478,143334.0
2020-04-21 15:25:00,65.08,65.14,65.04,65.09,49675.0,59.1569,59.2115,59.1206,59.166,49675.0
2020-04-21 15:30:00,65.08,65.15,64.98,65.11,70038.0,59.1569,59.2205,59.066,59.1842,70038.0
2020-04-21 15:35:00,65.1,65.32,65.1,65.23,101605.0,59.1751,59.3751,59.1751,59.2933,101605.0
2020-04-21 15:40:00,65.23,65.24,65.11,65.13,73573.0,59.2933,59.3024,59.1842,59.2024,73573.0
2020-04-21 15:45:00,65.13,65.14,64.94,64.95,128569.0,59.2024,59.2115,59.0297,59.0387,128569.0
2020-04-21 15:50:00,64.95,64.98,64.78,64.8,450009.0,59.0387,59.066,58.8842,58.9024,450009.0
2020-04-21 15:55:00,64.81,64.98,64.81,64.85,166083.0,58.9115,59.066,58.9115,58.9478,166083.0
2020-04-22 09:30:00,66.08,66.27,66.01,66.11,112152.0,60.0659,60.2386,60.0023,60.0932,112152.0
2020-04-22 09:35:00,66.08,66.18,66.04,66.16,74891.0,60.0659,60.1568,60.0295,60.1386,74891.0
2020-04-22 09:40:00,66.16,66.23,66.09,66.11,73425.0,60.1386,60.2023,60.075,60.0932,73425.0
2020-04-22 09:45:00,66.12,66.18,65.92,65.93,69748.0,60.1023,60.1568,59.9205,59.9296,69748.0
2020-04-22 09:50:00,65.91,65.98,65.88,65.94,40250.0,59.9114,59.975,59.8841,59.9386,40250.0
2020-04-22 09:55:00,65.92,66.02,65.92,65.98,56264.0,59.9205,60.0114,59.9205,59.975,56264.0
2020-04-22 10:00:00,65.99,66.09,65.91,65.91,76480.0,59.9841,60.075,59.9114,59.9114,76480.0
2020-04-22 10:05:00,65.91,65.99,65.9,65.96,79787.0,59.9114,59.9841,59.9023,59.9568,79787.0
2020-04-22 10:10:00,65.95,66.06,65.86,65.86,46644.0,59.9477,60.0477,59.8659,59.8659,46644.0
2020-04-22 10:15:00,65.87,65.94,65.85,65.93,42504.0,59.875,59.9386,59.8568,59.9296,42504.0
2020-04-22 10:20:00,65.93,66.04,65.93,66.03,159486.0,59.9296,60.0295,59.9296,60.0205,159486.0
2020-04-22 10:25:00,66.03,66.08,65.98,65.99,19965.0,60.0205,60.0659,59.975,59.9841,19965.0
2020-04-22 10:30:00,66.01,66.08,65.97,66.0,97126.0,60.0023,60.0659,59.9659,59.9932,97126.0
2020-04-22 10:35:00,66.01,66.13,66.01,66.11,180023.0,60.0023,60.1114,60.0023,60.0932,180023.0
2020-04-22 10:40:00,66.11,66.18,66.11,66.12,23141.0,60.0932,60.1568,60.0932,60.1023,23141.0
2020-04-22 10:45:00,66.13,66.14,66.04,66.07,27068.0,60.1114,60.1204,60.0295,60.0568,27068.0
2020-04-22 10:50:00,66.06,66.1,65.96,65.97,27282.0,60.0477,60.0841,59.9568,59.9659,27282.0
2020-04-22 10:55:00,65.99,66.02,65.94,65.97,19067.0,59.9841,60.0114,59.9386,59.9659,19067.0
2020-04-22 11:00:00,65.98,66.04,65.9,65.99,126892.0,59.975,60.0295,59.9023,59.9841,126892.0
2020-04-22 11:05:00,66.01,66.05,65.96,65.99,28392.0,60.0023,60.0386,59.9568,59.9841,28392.0
2020-04-22 11:10:00,65.99,66.05,65.96,66.04,47301.0,59.9841,60.0386,59.9568,60.0295,47301.0
2020-04-22 11:15:00,66.05,66.18,66.05,66.13,37006.0,60.0386,60.1568,60.0386,60.1114,37006.0
2020-04-22 11:20:00,66.14,66.15,66.08,66.14,17892.0,60.1204,60.1295,60.0659,60.1204,17892.0
2020-04-22 11:25:00,66.15,66.19,66.08,66.11,41448.0,60.1295,60.1659,60.0659,60.0932,41448.0
2020-04-22 11:30:00,66.1,66.21,66.1,66.16,30865.0,60.0841,60.1841,60.0841,60.1386,30865.0
2020-04-22 11:35:00,66.16,66.16,66.11,66.13,42318.0,60.1386,60.1386,60.0932,60.1114,42318.0
2020-04-22 11:40:00,66.13,66.24,66.1,66.21,36965.0,60.1114,60.2113,60.0841,60.1841,36965.0
2020-04-22 11:45:00,66.21,66.23,66.17,66.22,49885.0,60.1841,60.2023,60.1477,60.1932,49885.0
2020-04-22 11:50:00,66.22,66.26,66.21,66.25,26079.0,60.1932,60.2295,60.1841,60.2204,26079.0
2020-04-22 11:55:00,66.24,66.25,66.15,66.19,33237.0,60.2113,60.2204,60.1295,60.1659,33237.0
2020-04-22 12:00:00,66.2,66.26,66.2,66.22,17599.0,60.175,60.2295,60.175,60.1932,17599.0
2020-04-22 12:05:00,66.21,66.22,66.1,66.11,20514.0,60.1841,60.1932,60.0841,60.0932,20514.0
2020-04-22 12:10:00,66.12,66.15,66.11,66.14,22680.0,60.1023,60.1295,60.0932,60.1204,22680.0
2020-04-22 12:15:00,66.14,66.18,66.13,66.18,16317.0,60.1204,60.1568,60.1114,60.1568,16317.0
2020-04-22 12:20:00,66.18,66.2,66.13,66.19,24887.0,60.1568,60.175,60.1114,60.1659,24887.0
2020-04-22 12:25:00,66.18,66.19,66.12,66.18,34048.0,60.1568,60.1659,60.1023,60.1568,34048.0
2020-04-22 12:30:00,66.18,66.21,66.16,66.17,23573.0,60.1568,60.1841,60.1386,60.1477,23573.0
2020-04-22 12:35:00,66.17,66.21,66.12,66.21,28437.0,60.1477,60.1841,60.1023,60.1841,28437.0
2020-04-22 12:40:00,66.21,66.27,66.21,66.21,26405.0,60.1841,60.2386,60.1841,60.1841,26405.0
2020-04-22 12:45:00,66.21,66.22,66.17,66.17,16250.0,60.1841,60.1932,60.1477,60.1477,16250.0
2020-04-22 12:50:00,66.18,66.18,66.09,66.09,17286.0,60.1568,60.1568,60.075,60.075,17286.0
2020-04-22 12:55:00,66.1,66.12,66.06,66.12,19195.0,60.0841,60.1023,60.0477,60.1023,19195.0
2020-04-22 13:00:00,66.13,66.14,66.08,66.09,15444.0,60.1114,60.1204,60.0659,60.075,15444.0
2020-04-22 13:05:00,66.1,66.1,66.05,66.08,13768.0,60.0841,60.0841,60.0386,60.0659,13768.0
2020-04-22 13:10:00,66.09,66.13,66.08,66.12,6825.0,60.075,60.1114,60.0659,60.1023,6825.0
2020-04-22 13:15:00,66.12,66.16,66.11,66.14,18147.0,60.1023,60.1386,60.0932,60.1204,18147.0
2020-04-22 13:20:00,66.15,66.19,66.14,66.17,56223.0,60.1295,60.1659,60.1204,60.1477,56223.0
2020-04-22 13:25:00,66.17,66.23,66.16,66.23,30250.0,60.1477,60.2023,60.1386,60.2023,30250.0
2020-04-22 13:30:00,66.23,66.26,66.17,66.17,13287.0,60.2023,60.2295,60.1477,60.1477,13287.0
2020-04-22 13:35:00,66.18,66.21,66.15,66.15,18633.0,60.1568,60.1841,60.1295,60.1295,18633.0
2020-04-22 13:40:00,66.16,66.22,66.15,66.21,151101.0,60.1386,60.1932,60.1295,60.1841,151101.0
2020-04-22 13:45:00,66.22,66.23,66.18,66.22,20268.0,60.1932,60.2023,60.1568,60.1932,20268.0
2020-04-22 13:50:00,66.21,66.26,66.17,66.23,26248.0,60.1841,60.2295,60.1477,60.2023,26248.0
2020-04-22 13:55:00,66.24,66.24,66.2,66.21,56482.0,60.2113,60.2113,60.175,60.1841,56482.0
2020-04-22 14:00:00,66.22,66.25,66.18,66.22,46124.0,60.1932,60.2204,60.1568,60.1932,46124.0
2020-04-22 14:05:00,66.22,66.25,66.18,66.22,20275.0,60.1932,60.2204,60.1568,60.1932,20275.0
2020-04-22 14:10:00,66.21,66.22,66.18,66.21,22137.0,60.1841,60.1932,60.1568,60.1841,22137.0
2020-04-22 14:15:00,66.2,66.21,66.17,66.19,12208.0,60.175,60.1841,60.1477,60.1659,12208.0
2020-04-22 14:20:00,66.18,66.27,66.18,66.27,24659.0,60.1568,60.2386,60.1568,60.2386,24659.0
2020-04-22 14:25:00,66.27,66.27,66.22,66.23,29837.0,60.2386,60.2386,60.1932,60.2023,29837.0
2020-04-22 14:30:00,66.23,66.34,66.23,66.32,28901.0,60.2023,60.3022,60.2023,60.2841,28901.0
2020-04-22 14:35:00,66.32,66.32,66.29,66.31,32454.0,60.2841,60.2841,60.2568,60.275,32454.0
2020-04-22 14:40:00,66.31,66.35,66.3,66.34,140684.0,60.275,60.3113,60.2659,60.3022,140684.0
2020-04-22 14:45:00,66.34,66.38,66.33,66.38,19344.0,60.3022,60.3386,60.2932,60.3386,19344.0
2020-04-22 14:50:00,66.38,66.43,66.33,66.33,51520.0,60.3386,60.3841,60.2932,60.2932,51520.0
2020-04-22 14:55:00,66.34,66.41,66.33,66.38,50036.0,60.3022,60.3659,60.2932,60.3386,50036.0
2020-04-22 15:00:00,66.38,66.43,66.32,66.43,42086.0,60.3386,60.3841,60.2841,60.3841,42086.0
2020-04-22 15:05:00,66.43,66.44,66.36,66.39,39391.0,60.3841,60.3931,60.3204,60.3477,39391.0
2020-04-22 15:10:00,66.39,66.39,66.34,66.34,27666.0,60.3477,60.3477,60.3022,60.3022,27666.0
2020-04-22 15:15:00,66.34,66.37,66.31,66.37,38392.0,60.3022,60.3295,60.275,60.3295,38392.0
2020-04-22 15:20:00,66.36,66.43,66.35,66.38,63416.0,60.3204,60.3841,60.3113,60.3386,63416.0
2020-04-22 15:25:00,66.39,66.41,66.36,66.36,54468.0,60.3477,60.3659,60.3204,60.3204,54468.0
2020-04-22 15:30:00,66.35,66.42,66.35,66.37,88410.0,60.3113,60.375,60.3113,60.3295,88410.0
2020-04-22 15:35:00,66.38,66.41,66.36,66.39,73622.0,60.3386,60.3659,60.3204,60.3477,73622.0
2020-04-22 15:40:00,66.4,66.45,66.38,66.44,69904.0,60.3568,60.4022,60.3386,60.3931,69904.0
2020-04-22 15:45:00,66.43,66.44,66.34,66.42,91398.0,60.3841,60.3931,60.3022,60.375,91398.0
2020-04-22 15:50:00,66.43,66.55,66.38,66.43,211640.0,60.3841,60.4931,60.3386,60.3841,211640.0
2020-04-22 15:55:00,66.42,66.42,66.23,66.25,259306.0,60.375,60.375,60.2023,60.2204,259306.0
2020-04-23 09:30:00,66.58,66.83,66.51,66.81,171446.0,60.5204,60.7476,60.4568,60.7295,171446.0
2020-04-23 09:35:00,66.8,66.94,66.8,66.89,34460.0,60.7204,60.8476,60.7204,60.8022,34460.0
2020-04-23 09:40:00,66.88,66.96,66.85,66.87,48019.0,60.7931,60.8658,60.7658,60.784,48019.0
2020-04-23 09:45:00,66.88,66.92,66.78,66.82,36780.0,60.7931,60.8295,60.7022,60.7386,36780.0
2020-04-23 09:50:00,66.8,66.8,66.69,66.69,17088.0,60.7204,60.7204,60.6204,60.6204,17088.0
2020-04-23 09:55:00,66.68,66.75,66.65,66.72,122191.0,60.6113,60.6749,60.584,60.6477,122191.0
2020-04-23 10:00:00,66.76,66.81,66.66,66.74,20589.0,60.684,60.7295,60.5931,60.6658,20589.0
2020-04-23 10:05:00,66.76,66.87,66.76,66.85,19859.0,60.684,60.784,60.684,60.7658,19859.0
2020-04-23 10:10:00,66.88,66.92,66.81,66.91,21120.0,60.7931,60.8295,60.7295,60.8204,21120.0
2020-04-23 10:15:00,66.9,66.98,66.83,66.98,38467.0,60.8113,60.884,60.7476,60.884,38467.0
2020-04-23 10:20:00,66.98,67.09,66.97,67.07,51348.0,60.884,60.984,60.8749,60.9658,51348.0
2020-04-23 10:25:00,67.07,67.09,67.02,67.05,35105.0,60.9658,60.984,60.9204,60.9476,35105.0
2020-04-23 10:30:00,67.06,67.21,67.06,67.21,26663.0,60.9567,61.0931,60.9567,61.0931,26663.0
2020-04-23 10:35:00,67.21,67.21,67.17,67.19,21326.0,61.0931,61.0931,61.0567,61.0749,21326.0
2020-04-23 10:40:00,67.22,67.37,67.22,67.35,10500.0,61.1022,61.2385,61.1022,61.2203,10500.0
2020-04-23 10:45:00,67.34,67.37,67.21,67.23,23126.0,61.2112,61.2385,61.0931,61.1112,23126.0
2020-04-23 10:50:00,67.26,67.26,67.19,67.2,18903.0,61.1385,61.1385,61.0749,61.084,18903.0
2020-04-23 10:55:00,67.2,67.26,67.2,67.2,203177.0,61.084,61.1385,61.084,61.084,203177.0
2020-04-23 11:00:00,67.21,67.21,67.14,67.18,16891.0,61.0931,61.0931,61.0294,61.0658,16891.0
2020-04-23 11:05:00,67.16,67.16,67.11,67.13,20309.0,61.0476,61.0476,61.0022,61.0203,20309.0
2020-04-23 11:10:00,67.12,67.17,67.08,67.11,16856.0,61.0113,61.0567,60.9749,61.0022,16856.0
2020-04-23 11:15:00,67.11,67.16,67.1,67.1,39867.0,61.0022,61.0476,60.9931,60.9931,39867.0
2020-04-23 11:20:00,67.1,67.11,67.06,67.07,21144.0,60.9931,61.0022,60.9567,60.9658,21144.0
2020-04-23 11:25:00,67.08,67.19,67.08,67.15,25754.0,60.9749,61.0749,60.9749,61.0385,25754.0
2020-04-23 11:30:00,67.16,67.16,66.97,67.0,30005.0,61.0476,61.0476,60.8749,60.9022,30005.0
2020-04-23 11:35:00,67.0,67.01,66.9,66.9,15485.0,60.9022,60.9113,60.8113,60.8113,15485.0
2020-04-23 11:40:00,66.89,66.94,66.88,66.9,15881.0,60.8022,60.8476,60.7931,60.8113,15881.0
2020-04-23 11:45:00,66.89,66.89,66.8,66.85,12812.0,60.8022,60.8022,60.7204,60.7658,12812.0
2020-04-23 11:50:00,66.83,66.89,66.82,66.82,8162.0,60.7476,60.8022,60.7386,60.7386,8162.0
2020-04-23 11:55:00,66.84,66.9,66.84,66.9,25083.0,60.7567,60.8113,60.7567,60.8113,25083.0
2020-04-23 12:00:00,66.9,66.92,66.85,66.91,8624.0,60.8113,60.8295,60.7658,60.8204,8624.0
2020-04-23 12:05:00,66.9,66.99,66.9,66.99,8387.0,60.8113,60.8931,60.8113,60.8931,8387.0
2020-04-23 12:10:00,66.98,66.98,66.93,66.96,20213.0,60.884,60.884,60.8385,60.8658,20213.0
2020-04-23 12:15:00,66.96,67.01,66.93,66.97,11556.0,60.8658,60.9113,60.8385,60.8749,11556.0
2020-04-23 12:20:00,66.97,67.03,66.94,67.03,13519.0,60.8749,60.9294,60.8476,60.9294,13519.0
2020-04-23 12:25:00,67.03,67.07,67.01,67.05,19721.0,60.9294,60.9658,60.9113,60.9476,19721.0
2020-04-23 12:30:00,67.04,67.04,67.01,67.04,7103.0,60.9385,60.9385,60.9113,60.9385,7103.0
2020-04-23 12:35:00,67.03,67.05,66.99,67.05,6054.0,60.9294,60.9476,60.8931,60.9476,6054.0
2020-04-23 12:40:00,67.05,67.06,66.61,66.68,144311.0,60.9476,60.9567,60.5477,60.6113,144311.0
2020-04-23 12:45:00,66.68,66.79,66.18,66.58,371737.0,60.6113,60.7113,60.1568,60.5204,371737.0
2020-04-23 12:50:00,66.56,66.56,66.29,66.52,140719.0,60.5022,60.5022,60.2568,60.4659,140719.0
2020-04-23 12:55:00,66.52,66.66,66.5,66.59,55518.0,60.4659,60.5931,60.4477,60.5295,55518.0
2020-04-23 13:00:00,66.64,66.76,66.58,66.72,65807.0,60.5749,60.684,60.5204,60.6477,65807.0
2020-04-23 13:05:00,66.71,66.73,66.59,66.64,18448.0,60.6386,60.6567,60.5295,60.5749,18448.0
2020-04-23 13:10:00,66.65,66.79,66.65,66.79,7670.0,60.584,60.7113,60.584,60.7113,7670.0
2020-04-23 13:15:00,66.78,66.8,66.63,66.63,12414.0,60.7022,60.7204,60.5658,60.5658,12414.0
2020-04-23 13:20:00,66.63,66.64,66.38,66.42,30004.0,60.5658,60.5749,60.3386,60.375,30004.0
2020-04-23 13:25:00,66.42,66.44,66.31,66.44,42061.0,60.375,60.3931,60.275,60.3931,42061.0
2020-04-23 13:30:00,66.42,66.55,66.4,66.55,14900.0,60.375,60.4931,60.3568,60.4931,14900.0
2020-04-23 13:35:00,66.56,66.57,66.44,66.44,27355.0,60.5022,60.5113,60.3931,60.3931,27355.0
2020-04-23 13:40:00,66.45,66.48,66.29,66.32,19478.0,60.4022,60.4295,60.2568,60.2841,19478.0
2020-04-23 13:45:00,66.32,66.42,66.23,66.23,24539.0,60.2841,60.375,60.2023,60.2023,24539.0
2020-04-23 13:50:00,66.24,66.29,66.16,66.17,40358.0,60.2113,60.2568,60.1386,60.1477,40358.0
2020-04-23 13:55:00,66.18,66.31,66.15,66.31,30573.0,60.1568,60.275,60.1295,60.275,30573.0
2020-04-23 14:00:00,66.3,66.33,66.23,66.31,18657.0,60.2659,60.2932,60.2023,60.275,18657.0
2020-04-23 14:05:00,66.3,66.34,66.19,66.2,26044.0,60.2659,60.3022,60.1659,60.175,26044.0
2020-04-23 14:10:00,66.19,66.28,66.11,66.27,21861.0,60.1659,60.2477,60.0932,60.2386,21861.0
2020-04-23 14:15:00,66.28,66.4,66.28,66.36,23283.0,60.2477,60.3568,60.2477,60.3204,23283.0
2020-04-23 14:20:00,66.35,66.45,66.34,66.45,16546.0,60.3113,60.4022,60.3022,60.4022,16546.0
2020-04-23 14:25:00,66.46,66.49,66.43,66.45,24156.0,60.4113,60.4386,60.3841,60.4022,24156.0
2020-04-23 14:30:00,66.47,66.53,66.44,66.46,18727.0,60.4204,60.4749,60.3931,60.4113,18727.0
2020-04-23 14:35:00,66.47,66.5,66.4,66.43,14826.0,60.4204,60.4477,60.3568,60.3841,14826.0
2020-04-23 14:40:00,66.44,66.53,66.44,66.48,19855.0,60.3931,60.4749,60.3931,60.4295,19855.0
2020-04-23 14:45:00,66.49,66.5,66.43,66.45,67995.0,60.4386,60.4477,60.3841,60.4022,67995.0
2020-04-23 14:50:00,66.45,66.6,66.45,66.58,255808.0,60.4022,60.5386,60.4022,60.5204,255808.0
2020-04-23 14:55:00,66.58,66.65,66.58,66.61,27080.0,60.5204,60.584,60.5204,60.5477,27080.0
2020-04-23 15:00:00,66.61,66.62,66.56,66.56,54666.0,60.5477,60.5568,60.5022,60.5022,54666.0
2020-04-23 15:05:00,66.56,66.57,66.5,66.5,13325.0,60.5022,60.5113,60.4477,60.4477,13325.0
2020-04-23 15:10:00,66.49,66.49,66.32,66.35,47378.0,60.4386,60.4386,60.2841,60.3113,47378.0
2020-04-23 15:15:00,66.34,66.37,66.25,66.26,26400.0,60.3022,60.3295,60.2204,60.2295,26400.0
2020-04-23 15:20:00,66.26,66.3,66.21,66.3,20421.0,60.2295,60.2659,60.1841,60.2659,20421.0
2020-04-23 15:25:00,66.28,66.34,66.25,66.34,48147.0,60.2477,60.3022,60.2204,60.3022,48147.0
2020-04-23 15:30:00,66.33,66.4,66.22,66.36,66503.0,60.2932,60.3568,60.1932,60.3204,66503.0
2020-04-23 15:35:00,66.36,66.38,66.3,66.33,44697.0,60.3204,60.3386,60.2659,60.2932,44697.0
2020-04-23 15:40:00,66.34,66.41,66.26,66.27,35725.0,60.3022,60.3659,60.2295,60.2386,35725.0
2020-04-23 15:45:00,66.28,66.4,66.28,66.39,65955.0,60.2477,60.3568,60.2477,60.3477,65955.0
2020-04-23 15:50:00,66.39,66.44,66.17,66.23,253622.0,60.3477,60.3931,60.1477,60.2023,253622.0
2020-04-23 15:55:00,66.22,66.25,66.14,66.19,92906.0,60.1932,60.2204,60.1204,60.1659,92906.0
2020-04-24 09:30:00,66.62,66.69,66.51,66.53,34644.0,60.5568,60.6204,60.4568,60.4749,34644.0
2020-04-24 09:35:00,66.56,66.57,66.47,66.56,35720.0,60.5022,60.5113,60.4204,60.5022,35720.0
2020-04-24 09:40:00,66.55,66.55,66.4,66.43,47793.0,60.4931,60.4931,60.3568,60.3841,47793.0
2020-04-24 09:45:00,66.42,66.45,66.23,66.23,47451.0,60.375,60.4022,60.2023,60.2023,47451.0
2020-04-24 09:50:00,66.22,66.35,66.22,66.3,59865.0,60.1932,60.3113,60.1932,60.2659,59865.0
2020-04-24 09:55:00,66.3,66.3,66.15,66.18,42847.0,60.2659,60.2659,60.1295,60.1568,42847.0
2020-04-24 10:00:00,66.18,66.31,66.18,66.21,46396.0,60.1568,60.275,60.1568,60.1841,46396.0
2020-04-24 10:05:00,66.24,66.32,66.16,66.18,27837.0,60.2113,60.2841,60.1386,60.1568,27837.0
2020-04-24 10:10:00,66.18,66.28,66.18,66.22,35148.0,60.1568,60.2477,60.1568,60.1932,35148.0
2020-04-24 10:15:00,66.22,66.37,66.18,66.34,53526.0,60.1932,60.3295,60.1568,60.3022,53526.0
2020-04-24 10:20:00,66.35,66.37,66.29,66.35,29462.0,60.3113,60.3295,60.2568,60.3113,29462.0
2020-04-24 10:25:00,66.35,66.37,66.23,66.26,38157.0,60.3113,60.3295,60.2023,60.2295,38157.0
2020-04-24 10:30:00,66.26,66.36,66.21,66.35,101226.0,60.2295,60.3204,60.1841,60.3113,101226.0
2020-04-24 10:35:00,66.34,66.45,66.33,66.42,55813.0,60.3022,60.4022,60.2932,60.375,55813.0
2020-04-24 10:40:00,66.41,66.45,66.36,66.41,65845.0,60.3659,60.4022,60.3204,60.3659,65845.0
2020-04-24 10:45:00,66.42,66.43,66.33,66.37,43153.0,60.375,60.3841,60.2932,60.3295,43153.0
2020-04-24 10:50:00,66.37,66.41,66.34,66.35,37342.0,60.3295,60.3659,60.3022,60.3113,37342.0
2020-04-24 10:55:00,66.34,66.36,66.25,66.28,46765.0,60.3022,60.3204,60.2204,60.2477,46765.0
2020-04-24 11:00:00,66.29,66.29,66.14,66.16,72925.0,60.2568,60.2568,60.1204,60.1386,72925.0
2020-04-24 11:05:00,66.16,66.21,66.14,66.15,33851.0,60.1386,60.1841,60.1204,60.1295,33851.0
2020-04-24 11:10:00,66.14,66.15,66.03,66.09,36501.0,60.1204,60.1295,60.0205,60.075,36501.0
2020-04-24 11:15:00,66.09,66.17,66.09,66.16,93814.0,60.075,60.1477,60.075,60.1386,93814.0
2020-04-24 11:20:00,66.16,66.2,66.14,66.19,75841.0,60.1386,60.175,60.1204,60.1659,75841.0
2020-04-24 11:25:00,66.19,66.22,66.13,66.13,61601.0,60.1659,60.1932,60.1114,60.1114,61601.0
2020-04-24 11:30:00,66.13,66.21,66.05,66.12,52666.0,60.1114,60.1841,60.0386,60.1023,52666.0
2020-04-24 11:35:00,66.13,66.23,66.12,66.22,49220.0,60.1114,60.2023,60.1023,60.1932,49220.0
2020-04-24 11:40:00,66.22,66.22,66.14,66.18,29259.0,60.1932,60.1932,60.1204,60.1568,29259.0
2020-04-24 11:45:00,66.17,66.26,66.16,66.26,82622.0,60.1477,60.2295,60.1386,60.2295,82622.0
2020-04-24 11:50:00,66.26,66.26,66.23,66.23,65150.0,60.2295,60.2295,60.2023,60.2023,65150.0
2020-04-24 11:55:00,66.22,66.25,66.2,66.22,53381.0,60.1932,60.2204,60.175,60.1932,53381.0
2020-04-24 12:00:00,66.23,66.26,66.16,66.26,30566.0,60.2023,60.2295,60.1386,60.2295,30566.0
2020-04-24 12:05:00,66.25,66.32,66.25,66.31,26273.0,60.2204,60.2841,60.2204,60.275,26273.0
2020-04-24 12:10:00,66.31,66.31,66.24,66.26,26489.0,60.275,60.275,60.2113,60.2295,26489.0
2020-04-24 12:15:00,66.26,66.3,66.24,66.28,34268.0,60.2295,60.2659,60.2113,60.2477,34268.0
2020-04-24 12:20:00,66.28,66.28,66.19,66.24,59623.0,60.2477,60.2477,60.1659,60.2113,59623.0
2020-04-24 12:25:00,66.26,66.33,66.23,66.33,52134.0,60.2295,60.2932,60.2023,60.2932,52134.0
2020-04-24 12:30:00,66.33,66.33,66.29,66.3,32522.0,60.2932,60.2932,60.2568,60.2659,32522.0
2020-04-24 12:35:00,66.29,66.37,66.27,66.37,25526.0,60.2568,60.3295,60.2386,60.3295,25526.0
2020-04-24 12:40:00,66.36,66.43,66.35,66.4,19685.0,60.3204,60.3841,60.3113,60.3568,19685.0
2020-04-24 12:45:00,66.4,66.43,66.39,66.42,18043.0,60.3568,60.3841,60.3477,60.375,18043.0
2020-04-24 12:50:00,66.42,66.42,66.34,66.35,33776.0,60.375,60.375,60.3022,60.3113,33776.0
2020-04-24 12:55:00,66.36,66.37,66.34,66.36,31270.0,60.3204,60.3295,60.3022,60.3204,31270.0
2020-04-24 13:00:00,66.37,66.37,66.32,66.32,7523.0,60.3295,60.3295,60.2841,60.2841,7523.0
2020-04-24 13:05:00,66.34,66.35,66.32,66.33,16431.0,60.3022,60.3113,60.2841,60.2932,16431.0
2020-04-24 13:10:00,66.33,66.33,66.29,66.31,23631.0,60.2932,60.2932,60.2568,60.275,23631.0
2020-04-24 13:15:00,66.31,66.35,66.28,66.34,21924.0,60.275,60.3113,60.2477,60.3022,21924.0
2020-04-24 13:20:00,66.34,66.35,66.31,66.34,33770.0,60.3022,60.3113,60.275,60.3022,33770.0
2020-04-24 13:25:00,66.34,66.39,66.32,66.39,21067.0,60.3022,60.3477,60.2841,60.3477,21067.0
2020-04-24 13:30:00,66.39,66.41,66.35,66.36,14841.0,60.3477,60.3659,60.3113,60.3204,14841.0
2020-04-24 13:35:00,66.37,66.44,66.36,66.43,33218.0,60.3295,60.3931,60.3204,60.3841,33218.0
2020-04-24 13:40:00,66.44,66.52,66.43,66.51,28917.0,60.3931,60.4659,60.3841,60.4568,28917.0
2020-04-24 13:45:00,66.52,66.52,66.48,66.5,35282.0,60.4659,60.4659,60.4295,60.4477,35282.0
2020-04-24 13:50:00,66.5,66.56,66.49,66.56,35774.0,60.4477,60.5022,60.4386,60.5022,35774.0
2020-04-24 13:55:00,66.56,66.64,66.53,66.64,48373.0,60.5022,60.5749,60.4749,60.5749,48373.0
2020-04-24 14:00:00,66.65,66.67,66.58,66.65,34288.0,60.584,60.6022,60.5204,60.584,34288.0
2020-04-24 14:05:00,66.65,66.72,66.64,66.7,36219.0,60.584,60.6477,60.5749,60.6295,36219.0
2020-04-24 14:10:00,66.69,66.7,66.67,66.69,35098.0,60.6204,60.6295,60.6022,60.6204,35098.0
2020-04-24 14:15:00,66.68,66.72,66.66,66.71,30873.0,60.6113,60.6477,60.5931,60.6386,30873.0
2020-04-24 14:20:00,66.73,66.73,66.64,66.66,36660.0,60.6567,60.6567,60.5749,60.5931,36660.0
2020-04-24 14:25:00,66.65,66.65,66.61,66.64,34144.0,60.584,60.584,60.5477,60.5749,34144.0
2020-04-24 14:30:00,66.64,66.67,66.63,66.65,31000.0,60.5749,60.6022,60.5658,60.584,31000.0
2020-04-24 14:35:00,66.64,66.75,66.63,66.75,33795.0,60.5749,60.6749,60.5658,60.6749,33795.0
2020-04-24 14:40:00,66.75,66.77,66.72,66.74,49759.0,60.6749,60.6931,60.6477,60.6658,49759.0
2020-04-24 14:45:00,66.74,66.8,66.73,66.79,29458.0,60.6658,60.7204,60.6567,60.7113,29458.0
2020-04-24 14:50:00,66.8,66.82,66.72,66.72,31001.0,60.7204,60.7386,60.6477,60.6477,31001.0
2020-04-24 14:55:00,66.72,66.78,66.72,66.76,139542.0,60.6477,60.7022,60.6477,60.684,139542.0
2020-04-24 15:00:00,66.75,66.75,66.67,66.69,88820.0,60.6749,60.6749,60.6022,60.6204,88820.0
2020-04-24 15:05:00,66.69,66.83,66.69,66.82,40983.0,60.6204,60.7476,60.6204,60.7386,40983.0
2020-04-24 15:10:00,66.82,66.85,66.72,66.76,83076.0,60.7386,60.7658,60.6477,60.684,83076.0
2020-04-24 15:15:00,66.77,66.81,66.73,66.79,76595.0,60.6931,60.7295,60.6567,60.7113,76595.0
2020-04-24 15:20:00,66.79,66.86,66.76,66.86,94472.0,60.7113,60.7749,60.684,60.7749,94472.0
2020-04-24 15:25:00,66.86,66.9,66.83,66.89,68927.0,60.7749,60.8113,60.7476,60.8022,68927.0
2020-04-24 15:30:00,66.9,66.92,66.86,66.91,82529.0,60.8113,60.8295,60.7749,60.8204,82529.0
2020-04-24 15:35:00,66.91,66.96,66.88,66.95,144855.0,60.8204,60.8658,60.7931,60.8567,144855.0
2020-04-24 15:40:00,66.95,67.04,66.95,67.02,50048.0,60.8567,60.9385,60.8567,60.9204,50048.0
2020-04-24 15:45:00,67.01,67.05,66.98,67.01,136445.0,60.9113,60.9476,60.884,60.9113,136445.0
2020-04-24 15:50:00,67.02,67.06,66.83,66.91,104410.0,60.9204,60.9567,60.7476,60.8204,104410.0
2020-04-24 15:55:00,66.9,66.93,66.87,66.91,89150.0,60.8113,60.8385,60.784,60.8204,89150.0
2020-04-27 09:30:00,67.52,67.54,67.42,67.48,86465.0,61.3748,61.393,61.2839,61.3385,86465.0
2020-04-27 09:35:00,67.47,67.58,67.47,67.55,192905.0,61.3294,61.4294,61.3294,61.4021,192905.0
2020-04-27 09:40:00,67.55,67.56,67.38,67.39,137929.0,61.4021,61.4112,61.2476,61.2567,137929.0
2020-04-27 09:45:00,67.39,67.46,67.36,67.46,135526.0,61.2567,61.3203,61.2294,61.3203,135526.0
2020-04-27 09:50:00,67.47,67.52,67.43,67.5,138917.0,61.3294,61.3748,61.293,61.3567,138917.0
2020-04-27 09:55:00,67.49,67.6,67.45,67.53,161628.0,61.3476,61.4476,61.3112,61.3839,161628.0
2020-04-27 10:00:00,67.55,67.6,67.52,67.55,110681.0,61.4021,61.4476,61.3748,61.4021,110681.0
2020-04-27 10:05:00,67.54,67.55,67.46,67.5,112273.0,61.393,61.4021,61.3203,61.3567,112273.0
2020-04-27 10:10:00,67.5,67.57,67.45,67.56,152815.0,61.3567,61.4203,61.3112,61.4112,152815.0
2020-04-27 10:15:00,67.57,67.65,67.54,67.65,129238.0,61.4203,61.493,61.393,61.493,129238.0
2020-04-27 10:20:00,67.65,67.69,67.6,67.62,95782.0,61.493,61.5294,61.4476,61.4657,95782.0
2020-04-27 10:25:00,67.61,67.62,67.55,67.62,124470.0,61.4567,61.4657,61.4021,61.4657,124470.0
2020-04-27 10:30:00,67.61,67.65,67.58,67.62,120746.0,61.4567,61.493,61.4294,61.4657,120746.0
2020-04-27 10:35:00,67.59,67.62,67.55,67.61,98567.0,61.4385,61.4657,61.4021,61.4567,98567.0
2020-04-27 10:40:00,67.62,67.67,67.59,67.65,101859.0,61.4657,61.5112,61.4385,61.493,101859.0
2020-04-27 10:45:00,67.66,67.66,67.59,67.66,139235.0,61.5021,61.5021,61.4385,61.5021,139235.0
2020-04-27 10:50:00,67.66,67.72,67.64,67.7,125424.0,61.5021,61.5566,61.4839,61.5385,125424.0
2020-04-27 10:55:00,67.69,67.69,67.57,67.59,98034.0,61.5294,61.5294,61.4203,61.4385,98034.0
2020-04-27 11:00:00,67.58,67.66,67.53,67.65,129546.0,61.4294,61.5021,61.3839,61.493,129546.0
2020-04-27 11:05:00,67.64,67.66,67.58,67.65,114764.0,61.4839,61.5021,61.4294,61.493,114764.0
2020-04-27 11:10:00,67.65,67.66,67.6,67.64,79066.0,61.493,61.5021,61.4476,61.4839,79066.0
2020-04-27 11:15:00,67.64,67.7,67.6,67.7,136055.0,61.4839,61.5385,61.4476,61.5385,136055.0
2020-04-27 11:20:00,67.71,67.73,67.68,67.71,97571.0,61.5476,61.5657,61.5203,61.5476,97571.0
2020-04-27 11:25:00,67.72,67.78,67.72,67.76,92150.0,61.5566,61.6112,61.5566,61.593,92150.0
2020-04-27 11:30:00,67.76,67.85,67.74,67.84,177723.0,61.593,61.6748,61.5748,61.6657,177723.0
2020-04-27 11:35:00,67.84,67.87,67.82,67.85,191480.0,61.6657,61.693,61.6475,61.6748,191480.0
2020-04-27 11:40:00,67.86,67.9,67.83,67.89,141728.0,61.6839,61.7203,61.6566,61.7112,141728.0
2020-04-27 11:45:00,67.89,67.9,67.86,67.87,103914.0,61.7112,61.7203,61.6839,61.693,103914.0
2020-04-27 11:50:00,67.88,67.88,67.83,67.84,144363.0,61.7021,61.7021,61.6566,61.6657,144363.0
2020-04-27 11:55:00,67.84,67.86,67.82,67.84,64668.0,61.6657,61.6839,61.6475,61.6657,64668.0
2020-04-27 12:00:00,67.84,67.85,67.76,67.76,163747.0,61.6657,61.6748,61.593,61.593,163747.0
2020-04-27 12:05:00,67.76,67.79,67.75,67.77,106331.0,61.593,61.6203,61.5839,61.6021,106331.0
2020-04-27 12:10:00,67.77,67.78,67.73,67.78,120289.0,61.6021,61.6112,61.5657,61.6112,120289.0
2020-04-27 12:15:00,67.78,67.82,67.77,67.81,172194.0,61.6112,61.6475,61.6021,61.6385,172194.0
2020-04-27 12:20:00,67.81,67.82,67.77,67.8,119703.0,61.6385,61.6475,61.6021,61.6294,119703.0
2020-04-27 12:25:00,67.8,67.8,67.73,67.78,123152.0,61.6294,61.6294,61.5657,61.6112,123152.0
2020-04-27 12:30:00,67.79,67.85,67.78,67.85,123274.0,61.6203,61.6748,61.6112,61.6748,123274.0
2020-04-27 12:35:00,67.85,67.89,67.82,67.84,114773.0,61.6748,61.7112,61.6475,61.6657,114773.0
2020-04-27 12:40:00,67.84,67.84,67.81,67.84,226364.0,61.6657,61.6657,61.6385,61.6657,226364.0
2020-04-27 12:45:00,67.83,67.83,67.78,67.82,126650.0,61.6566,61.6566,61.6112,61.6475,126650.0
2020-04-27 12:50:00,67.82,67.85,67.8,67.81,142118.0,61.6475,61.6748,61.6294,61.6385,142118.0
2020-04-27 12:55:00,67.81,67.85,67.81,67.84,91528.0,61.6385,61.6748,61.6385,61.6657,91528.0
2020-04-27 13:00:00,67.84,67.85,67.74,67.78,121193.0,61.6657,61.6748,61.5748,61.6112,121193.0
2020-04-27 13:05:00,67.78,67.81,67.78,67.8,92458.0,61.6112,61.6385,61.6112,61.6294,92458.0
2020-04-27 13:10:00,67.8,67.82,67.77,67.81,97705.0,61.6294,61.6475,61.6021,61.6385,97705.0
2020-04-27 13:15:00,67.8,67.81,67.71,67.72,130790.0,61.6294,61.6385,61.5476,61.5566,130790.0
2020-04-27 13:20:00,67.72,67.73,67.68,67.69,124574.0,61.5566,61.5657,61.5203,61.5294,124574.0
2020-04-27 13:25:00,67.69,67.77,67.68,67.76,143816.0,61.5294,61.6021,61.5203,61.593,143816.0
2020-04-27 13:30:00,67.76,67.77,67.72,67.73,142111.0,61.593,61.6021,61.5566,61.5657,142111.0
2020-04-27 13:35:00,67.73,67.77,67.69,67.76,149911.0,61.5657,61.6021,61.5294,61.593,149911.0
2020-04-27 13:40:00,67.76,67.77,67.72,67.72,121576.0,61.593,61.6021,61.5566,61.5566,121576.0
2020-04-27 13:45:00,67.71,67.74,67.68,67.71,152006.0,61.5476,61.5748,61.5203,61.5476,152006.0
2020-04-27 13:50:00,67.7,67.76,67.7,67.75,113038.0,61.5385,61.593,61.5385,61.5839,113038.0
2020-04-27 13:55:00,67.76,67.79,67.75,67.76,149325.0,61.593,61.6203,61.5839,61.593,149325.0
2020-04-27 14:00:00,67.76,67.84,67.76,67.82,147044.0,61.593,61.6657,61.593,61.6475,147044.0
2020-04-27 14:05:00,67.82,67.83,67.8,67.83,107563.0,61.6475,61.6566,61.6294,61.6566,107563.0
2020-04-27 14:10:00,67.83,67.86,67.82,67.84,106927.0,61.6566,61.6839,61.6475,61.6657,106927.0
2020-04-27 14:15:00,67.84,67.87,67.82,67.86,114001.0,61.6657,61.693,61.6475,61.6839,114001.0
2020-04-27 14:20:00,67.85,67.87,67.84,67.86,133457.0,61.6748,61.693,61.6657,61.6839,133457.0
2020-04-27 14:25:00,67.86,67.87,67.83,67.84,136421.0,61.6839,61.693,61.6566,61.6657,136421.0
2020-04-27 14:30:00,67.84,67.9,67.82,67.86,128660.0,61.6657,61.7203,61.6475,61.6839,128660.0
2020-04-27 14:35:00,67.87,67.9,67.85,67.89,152185.0,61.693,61.7203,61.6748,61.7112,152185.0
2020-04-27 14:40:00,67.9,67.97,67.89,67.94,211131.0,61.7203,61.7839,61.7112,61.7566,211131.0
2020-04-27 14:45:00,67.94,68.0,67.93,68.0,254353.0,61.7566,61.8112,61.7475,61.8112,254353.0
2020-04-27 14:50:00,68.0,68.0,67.97,67.99,248899.0,61.8112,61.8112,61.7839,61.8021,248899.0
2020-04-27 14:55:00,67.98,67.99,67.95,67.97,227948.0,61.793,61.8021,61.7657,61.7839,227948.0
2020-04-27 15:00:00,67.97,68.02,67.96,68.02,115258.0,61.7839,61.8293,61.7748,61.8293,115258.0
2020-04-27 15:05:00,68.02,68.03,67.95,67.95,95044.0,61.8293,61.8384,61.7657,61.7657,95044.0
2020-04-27 15:10:00,67.94,68.02,67.94,68.01,116854.0,61.7566,61.8293,61.7566,61.8203,116854.0
2020-04-27 15:15:00,68.01,68.03,67.98,68.02,86824.0,61.8203,61.8384,61.793,61.8293,86824.0
2020-04-27 15:20:00,68.02,68.06,68.02,68.03,165692.0,61.8293,61.8657,61.8293,61.8384,165692.0
2020-04-27 15:25:00,68.02,68.03,67.96,67.98,98945.0,61.8293,61.8384,61.7748,61.793,98945.0
2020-04-27 15:30:00,67.98,68.03,67.98,68.03,135547.0,61.793,61.8384,61.793,61.8384,135547.0
2020-04-27 15:35:00,68.03,68.09,68.03,68.06,93136.0,61.8384,61.893,61.8384,61.8657,93136.0
2020-04-27 15:40:00,68.06,68.14,68.05,68.14,116288.0,61.8657,61.9384,61.8566,61.9384,116288.0
2020-04-27 15:45:00,68.14,68.14,68.07,68.13,220476.0,61.9384,61.9384,61.8748,61.9293,220476.0
2020-04-27 15:50:00,68.13,68.15,68.03,68.06,171791.0,61.9293,61.9475,61.8384,61.8657,171791.0
2020-04-27 15:55:00,68.06,68.06,67.96,67.98,191205.0,61.8657,61.8657,61.7748,61.793,191205.0
2020-04-28 09:30:00,68.97,69.09,68.91,68.94,96497.0,62.6929,62.802,62.6383,62.6656,96497.0
2020-04-28 09:35:00,68.93,68.98,68.9,68.91,21378.0,62.6565,62.702,62.6292,62.6383,21378.0
2020-04-28 09:40:00,68.92,68.95,68.84,68.94,25402.0,62.6474,62.6747,62.5747,62.6656,25402.0
2020-04-28 09:45:00,68.95,68.98,68.87,68.87,21416.0,62.6747,62.702,62.602,62.602,21416.0
2020-04-28 09:50:00,68.89,68.97,68.89,68.91,27470.0,62.6202,62.6929,62.6202,62.6383,27470.0
2020-04-28 09:55:00,68.92,68.92,68.68,68.69,24479.0,62.6474,62.6474,62.4293,62.4384,24479.0
2020-04-28 10:00:00,68.66,68.72,68.55,68.68,54101.0,62.4111,62.4656,62.3111,62.4293,54101.0
2020-04-28 10:05:00,68.7,68.8,68.7,68.8,14497.0,62.4475,62.5384,62.4475,62.5384,14497.0
2020-04-28 10:10:00,68.79,68.82,68.72,68.76,95575.0,62.5293,62.5565,62.4656,62.502,95575.0
2020-04-28 10:15:00,68.75,68.81,68.68,68.69,16254.0,62.4929,62.5474,62.4293,62.4384,16254.0
2020-04-28 10:20:00,68.67,68.7,68.51,68.55,23288.0,62.4202,62.4475,62.2747,62.3111,23288.0
2020-04-28 10:25:00,68.53,68.6,68.53,68.57,23294.0,62.2929,62.3566,62.2929,62.3293,23294.0
2020-04-28 10:30:00,68.59,68.61,68.49,68.51,42343.0,62.3475,62.3656,62.2566,62.2747,42343.0
2020-04-28 10:35:00,68.52,68.58,68.52,68.52,22171.0,62.2838,62.3384,62.2838,62.2838,22171.0
2020-04-28 10:40:00,68.51,68.53,68.26,68.26,100235.0,62.2747,62.2929,62.0475,62.0475,100235.0
2020-04-28 10:45:00,68.27,68.32,68.22,68.31,11753.0,62.0566,62.102,62.0111,62.0929,11753.0
2020-04-28 10:50:00,68.28,68.31,68.13,68.15,21686.0,62.0657,62.0929,61.9293,61.9475,21686.0
2020-04-28 10:55:00,68.14,68.14,67.92,67.94,45439.0,61.9384,61.9384,61.7384,61.7566,45439.0
2020-04-28 11:00:00,67.96,68.1,67.93,68.06,30307.0,61.7748,61.9021,61.7475,61.8657,30307.0
2020-04-28 11:05:00,68.06,68.22,68.02,68.19,100893.0,61.8657,62.0111,61.8293,61.9839,100893.0
2020-04-28 11:10:00,68.17,68.25,68.17,68.24,11080.0,61.9657,62.0384,61.9657,62.0293,11080.0
2020-04-28 11:15:00,68.24,68.25,68.08,68.16,21171.0,62.0293,62.0384,61.8839,61.9566,21171.0
2020-04-28 11:20:00,68.17,68.24,68.1,68.2,16415.0,61.9657,62.0293,61.9021,61.993,16415.0
2020-04-28 11:25:00,68.23,68.32,68.21,68.29,26810.0,62.0202,62.102,62.002,62.0748,26810.0
2020-04-28 11:30:00,68.28,68.36,68.28,68.35,29198.0,62.0657,62.1384,62.0657,62.1293,29198.0
2020-04-28 11:35:00,68.36,68.4,68.28,68.32,112423.0,62.1384,62.1748,62.0657,62.102,112423.0
2020-04-28 11:40:00,68.31,68.34,68.27,68.33,48008.0,62.0929,62.1202,62.0566,62.1111,48008.0
2020-04-28 11:45:00,68.33,68.37,68.28,68.28,23101.0,62.1111,62.1475,62.0657,62.0657,23101.0
2020-04-28 11:50:00,68.29,68.32,68.15,68.22,85460.0,62.0748,62.102,61.9475,62.0111,85460.0
2020-04-28 11:55:00,68.21,68.23,68.16,68.2,33129.0,62.002,62.0202,61.9566,61.993,33129.0
2020-04-28 12:00:00,68.22,68.23,68.11,68.17,13090.0,62.0111,62.0202,61.9111,61.9657,13090.0
2020-04-28 12:05:00,68.18,68.27,68.17,68.25,15703.0,61.9748,62.0566,61.9657,62.0384,15703.0
2020-04-28 12:10:00,68.27,68.32,68.23,68.23,34409.0,62.0566,62.102,62.0202,62.0202,34409.0
2020-04-28 12:15:00,68.22,68.22,67.98,68.01,21974.0,62.0111,62.0111,61.793,61.8203,21974.0
2020-04-28 12:20:00,68.02,68.09,68.01,68.06,15352.0,61.8293,61.893,61.8203,61.8657,15352.0
2020-04-28 12:25:00,68.07,68.11,68.03,68.1,44887.0,61.8748,61.9111,61.8384,61.9021,44887.0
2020-04-28 12:30:00,68.08,68.16,68.05,68.16,23516.0,61.8839,61.9566,61.8566,61.9566,23516.0
2020-04-28 12:35:00,68.15,68.18,68.12,68.14,10947.0,61.9475,61.9748,61.9202,61.9384,10947.0
2020-04-28 12:40:00,68.13,68.18,68.12,68.17,12650.0,61.9293,61.9748,61.9202,61.9657,12650.0
2020-04-28 12:45:00,68.16,68.18,68.08,68.17,20619.0,61.9566,61.9748,61.8839,61.9657,20619.0
2020-04-28 12:50:00,68.17,68.2,68.13,68.13,8803.0,61.9657,61.993,61.9293,61.9293,8803.0
2020-04-28 12:55:00,68.13,68.3,68.13,68.26,42638.0,61.9293,62.0839,61.9293,62.0475,42638.0
2020-04-28 13:00:00,68.27,68.32,68.26,68.32,13457.0,62.0566,62.102,62.0475,62.102,13457.0
2020-04-28 13:05:00,68.33,68.34,68.29,68.3,65142.0,62.1111,62.1202,62.0748,62.0839,65142.0
2020-04-28 13:10:00,68.3,68.32,68.23,68.24,82668.0,62.0839,62.102,62.0202,62.0293,82668.0
2020-04-28 13:15:00,68.24,68.26,68.22,68.22,24943.0,62.0293,62.0475,62.0111,62.0111,24943.0
2020-04-28 13:20:00,68.23,68.3,68.23,68.28,19731.0,62.0202,62.0839,62.0202,62.0657,19731.0
2020-04-28 13:25:00,68.3,68.34,68.26,68.29,12717.0,62.0839,62.1202,62.0475,62.0748,12717.0
2020-04-28 13:30:00,68.3,68.32,68.25,68.26,11958.0,62.0839,62.102,62.0384,62.0475,11958.0
2020-04-28 13:35:00,68.26,68.28,68.23,68.23,12603.0,62.0475,62.0657,62.0202,62.0202,12603.0
2020-04-28 13:40:00,68.22,68.39,68.22,68.39,22952.0,62.0111,62.1657,62.0111,62.1657,22952.0
2020-04-28 13:45:00,68.38,68.39,68.36,68.38,7789.0,62.1566,62.1657,62.1384,62.1566,7789.0
2020-04-28 13:50:00,68.37,68.39,68.35,68.36,15374.0,62.1475,62.1657,62.1293,62.1384,15374.0
2020-04-28 13:55:00,68.35,68.36,68.28,68.3,8656.0,62.1293,62.1384,62.0657,62.0839,8656.0
2020-04-28 14:00:00,68.3,68.41,68.3,68.4,6063.0,62.0839,62.1838,62.0839,62.1748,6063.0
2020-04-28 14:05:00,68.4,68.4,68.34,68.38,17577.0,62.1748,62.1748,62.1202,62.1566,17577.0
2020-04-28 14:10:00,68.39,68.44,68.39,68.43,10876.0,62.1657,62.2111,62.1657,62.202,10876.0
2020-04-28 14:15:00,68.42,68.44,68.41,68.42,33468.0,62.1929,62.2111,62.1838,62.1929,33468.0
2020-04-28 14:20:00,68.42,68.45,68.41,68.44,16835.0,62.1929,62.2202,62.1838,62.2111,16835.0
2020-04-28 14:25:00,68.44,68.48,68.4,68.43,30328.0,62.2111,62.2475,62.1748,62.202,30328.0
2020-04-28 14:30:00,68.43,68.47,68.42,68.42,8715.0,62.202,62.2384,62.1929,62.1929,8715.0
2020-04-28 14:35:00,68.43,68.43,68.35,68.35,110375.0,62.202,62.202,62.1293,62.1293,110375.0
2020-04-28 14:40:00,68.35,68.41,68.33,68.33,19142.0,62.1293,62.1838,62.1111,62.1111,19142.0
2020-04-28 14:45:00,68.32,68.36,68.3,68.36,152552.0,62.102,62.1384,62.0839,62.1384,152552.0
2020-04-28 14:50:00,68.35,68.4,68.25,68.25,21327.0,62.1293,62.1748,62.0384,62.0384,21327.0
2020-04-28 14:55:00,68.26,68.27,68.22,68.27,26058.0,62.0475,62.0566,62.0111,62.0566,26058.0
2020-04-28 15:00:00,68.26,68.33,68.24,68.31,17128.0,62.0475,62.1111,62.0293,62.0929,17128.0
2020-04-28 15:05:00,68.32,68.35,68.29,68.32,6084.0,62.102,62.1293,62.0748,62.102,6084.0
2020-04-28 15:10:00,68.31,68.34,68.29,68.3,18324.0,62.0929,62.1202,62.0748,62.0839,18324.0
2020-04-28 15:15:00,68.29,68.33,68.28,68.33,44895.0,62.0748,62.1111,62.0657,62.1111,44895.0
2020-04-28 15:20:00,68.32,68.41,68.16,68.25,85468.0,62.102,62.1838,61.9566,62.0384,85468.0
2020-04-28 15:25:00,68.27,68.33,68.27,68.31,14760.0,62.0566,62.1111,62.0566,62.0929,14760.0
2020-04-28 15:30:00,68.29,68.33,68.24,68.24,37157.0,62.0748,62.1111,62.0293,62.0293,37157.0
2020-04-28 15:35:00,68.25,68.28,68.2,68.28,56672.0,62.0384,62.0657,61.993,62.0657,56672.0
2020-04-28 15:40:00,68.28,68.29,68.2,68.2,14333.0,62.0657,62.0748,61.993,61.993,14333.0
2020-04-28 15:45:00,68.19,68.2,68.03,68.03,31519.0,61.9839,61.993,61.8384,61.8384,31519.0
2020-04-28 15:50:00,68.03,68.06,67.89,67.91,78308.0,61.8384,61.8657,61.7112,61.7294,78308.0
2020-04-28 15:55:00,67.92,68.0,67.9,67.94,171114.0,61.7384,61.8112,61.7203,61.7566,171114.0
2020-04-29 09:30:00,69.3,69.31,69.19,69.26,73977.0,62.9928,63.0019,62.8929,62.9565,73977.0
2020-04-29 09:35:00,69.3,69.31,69.12,69.16,78509.0,62.9928,63.0019,62.8292,62.8656,78509.0
2020-04-29 09:40:00,69.16,69.24,69.14,69.22,139760.0,62.8656,62.9383,62.8474,62.9201,139760.0
2020-04-29 09:45:00,69.24,69.35,69.22,69.34,61167.0,62.9383,63.0383,62.9201,63.0292,61167.0
2020-04-29 09:50:00,69.34,69.41,69.32,69.39,41587.0,63.0292,63.0928,63.011,63.0747,41587.0
2020-04-29 09:55:00,69.4,69.44,69.39,69.44,42145.0,63.0837,63.1201,63.0747,63.1201,42145.0
2020-04-29 10:00:00,69.44,69.44,69.34,69.36,213434.0,63.1201,63.1201,63.0292,63.0474,213434.0
2020-04-29 10:05:00,69.36,69.4,69.26,69.26,188353.0,63.0474,63.0837,62.9565,62.9565,188353.0
2020-04-29 10:10:00,69.27,69.29,69.2,69.25,74313.0,62.9656,62.9838,62.9019,62.9474,74313.0
2020-04-29 10:15:00,69.25,69.39,69.25,69.38,35844.0,62.9474,63.0747,62.9474,63.0656,35844.0
2020-04-29 10:20:00,69.37,69.46,69.36,69.46,22441.0,63.0565,63.1383,63.0474,63.1383,22441.0
2020-04-29 10:25:00,69.44,69.48,69.43,69.47,13457.0,63.1201,63.1565,63.111,63.1474,13457.0
2020-04-29 10:30:00,69.48,69.51,69.45,69.47,12523.0,63.1565,63.1837,63.1292,63.1474,12523.0
2020-04-29 10:35:00,69.49,69.54,69.39,69.46,8290.0,63.1656,63.211,63.0747,63.1383,8290.0
2020-04-29 10:40:00,69.46,69.51,69.46,69.5,10689.0,63.1383,63.1837,63.1383,63.1746,10689.0
2020-04-29 10:45:00,69.51,69.51,69.45,69.48,6616.0,63.1837,63.1837,63.1292,63.1565,6616.0
2020-04-29 10:50:00,69.51,69.59,69.51,69.56,8660.0,63.1837,63.2565,63.1837,63.2292,8660.0
2020-04-29 10:55:00,69.57,69.6,69.53,69.54,9577.0,63.2383,63.2655,63.2019,63.211,9577.0
2020-04-29 11:00:00,69.54,69.6,69.44,69.5,40901.0,63.211,63.2655,63.1201,63.1746,40901.0
2020-04-29 11:05:00,69.51,69.57,69.48,69.54,9810.0,63.1837,63.2383,63.1565,63.211,9810.0
2020-04-29 11:10:00,69.53,69.63,69.53,69.57,19634.0,63.2019,63.2928,63.2019,63.2383,19634.0
2020-04-29 11:15:00,69.56,69.62,69.55,69.61,86303.0,63.2292,63.2837,63.2201,63.2746,86303.0
2020-04-29 11:20:00,69.6,69.69,69.59,69.69,18836.0,63.2655,63.3474,63.2565,63.3474,18836.0
2020-04-29 11:25:00,69.7,69.7,69.64,69.67,32098.0,63.3564,63.3564,63.3019,63.3292,32098.0
2020-04-29 11:30:00,69.67,69.7,69.59,69.62,106405.0,63.3292,63.3564,63.2565,63.2837,106405.0
2020-04-29 11:35:00,69.61,69.62,69.56,69.56,24265.0,63.2746,63.2837,63.2292,63.2292,24265.0
2020-04-29 11:40:00,69.56,69.58,69.53,69.55,27947.0,63.2292,63.2474,63.2019,63.2201,27947.0
2020-04-29 11:45:00,69.55,69.61,69.54,69.6,39598.0,63.2201,63.2746,63.211,63.2655,39598.0
2020-04-29 11:50:00,69.61,69.72,69.59,69.7,42979.0,63.2746,63.3746,63.2565,63.3564,42979.0
2020-04-29 11:55:00,69.69,69.73,69.66,69.66,13273.0,63.3474,63.3837,63.3201,63.3201,13273.0
2020-04-29 12:00:00,69.69,69.73,69.67,69.73,40818.0,63.3474,63.3837,63.3292,63.3837,40818.0
2020-04-29 12:05:00,69.73,69.78,69.73,69.75,10128.0,63.3837,63.4292,63.3837,63.4019,10128.0
2020-04-29 12:10:00,69.75,69.78,69.73,69.77,65972.0,63.4019,63.4292,63.3837,63.4201,65972.0
2020-04-29 12:15:00,69.77,69.81,69.72,69.72,29341.0,63.4201,63.4564,63.3746,63.3746,29341.0
2020-04-29 12:20:00,69.72,69.8,69.71,69.8,12491.0,63.3746,63.4473,63.3655,63.4473,12491.0
2020-04-29 12:25:00,69.79,69.81,69.74,69.8,49908.0,63.4382,63.4564,63.3928,63.4473,49908.0
2020-04-29 12:30:00,69.8,69.83,69.79,69.79,42708.0,63.4473,63.4746,63.4382,63.4382,42708.0
2020-04-29 12:35:00,69.8,69.91,69.8,69.9,21533.0,63.4473,63.5473,63.4473,63.5382,21533.0
2020-04-29 12:40:00,69.89,69.91,69.88,69.9,15617.0,63.5291,63.5473,63.5201,63.5382,15617.0
2020-04-29 12:45:00,69.91,69.91,69.87,69.9,9284.0,63.5473,63.5473,63.511,63.5382,9284.0
2020-04-29 12:50:00,69.92,69.94,69.88,69.91,12479.0,63.5564,63.5746,63.5201,63.5473,12479.0
2020-04-29 12:55:00,69.89,69.91,69.83,69.84,21692.0,63.5291,63.5473,63.4746,63.4837,21692.0
2020-04-29 13:00:00,69.86,69.92,69.85,69.91,34314.0,63.5019,63.5564,63.4928,63.5473,34314.0
2020-04-29 13:05:00,69.92,69.96,69.91,69.96,22510.0,63.5564,63.5928,63.5473,63.5928,22510.0
2020-04-29 13:10:00,69.95,69.97,69.92,69.94,6090.0,63.5837,63.6019,63.5564,63.5746,6090.0
2020-04-29 13:15:00,69.93,69.97,69.92,69.95,17249.0,63.5655,63.6019,63.5564,63.5837,17249.0
2020-04-29 13:20:00,69.94,69.96,69.89,69.89,12061.0,63.5746,63.5928,63.5291,63.5291,12061.0
2020-04-29 13:25:00,69.89,69.92,69.86,69.86,25476.0,63.5291,63.5564,63.5019,63.5019,25476.0
2020-04-29 13:30:00,69.86,69.87,69.78,69.78,31854.0,63.5019,63.511,63.4292,63.4292,31854.0
2020-04-29 13:35:00,69.78,69.81,69.75,69.79,58501.0,63.4292,63.4564,63.4019,63.4382,58501.0
2020-04-29 13:40:00,69.81,69.83,69.75,69.75,36848.0,63.4564,63.4746,63.4019,63.4019,36848.0
2020-04-29 13:45:00,69.75,69.82,69.74,69.81,53687.0,63.4019,63.4655,63.3928,63.4564,53687.0
2020-04-29 13:50:00,69.81,69.83,69.78,69.78,23161.0,63.4564,63.4746,63.4292,63.4292,23161.0
2020-04-29 13:55:00,69.78,69.83,69.68,69.68,50968.0,63.4292,63.4746,63.3383,63.3383,50968.0
2020-04-29 14:00:00,69.85,69.87,69.63,69.73,30276.0,63.4928,63.511,63.2928,63.3837,30276.0
2020-04-29 14:05:00,69.72,69.72,69.63,69.66,12443.0,63.3746,63.3746,63.2928,63.3201,12443.0
2020-04-29 14:10:00,69.67,69.71,69.6,69.67,61403.0,63.3292,63.3655,63.2655,63.3292,61403.0
2020-04-29 14:15:00,69.67,69.76,69.64,69.65,58689.0,63.3292,63.411,63.3019,63.311,58689.0
2020-04-29 14:20:00,69.66,69.75,69.65,69.75,45617.0,63.3201,63.4019,63.311,63.4019,45617.0
2020-04-29 14:25:00,69.74,69.81,69.71,69.75,121627.0,63.3928,63.4564,63.3655,63.4019,121627.0
2020-04-29 14:30:00,69.78,69.81,69.68,69.75,150643.0,63.4292,63.4564,63.3383,63.4019,150643.0
2020-04-29 14:35:00,69.75,69.87,69.72,69.85,139276.0,63.4019,63.511,63.3746,63.4928,139276.0
2020-04-29 14:40:00,69.85,69.91,69.82,69.89,79803.0,63.4928,63.5473,63.4655,63.5291,79803.0
2020-04-29 14:45:00,69.9,69.9,69.79,69.8,81753.0,63.5382,63.5382,63.4382,63.4473,81753.0
2020-04-29 14:50:00,69.8,69.85,69.7,69.71,163899.0,63.4473,63.4928,63.3564,63.3655,163899.0
2020-04-29 14:55:00,69.7,69.9,69.68,69.87,161664.0,63.3564,63.5382,63.3383,63.511,161664.0
2020-04-29 15:00:00,69.87,69.98,69.84,69.98,116078.0,63.511,63.611,63.4837,63.611,116078.0
2020-04-29 15:05:00,69.98,69.98,69.93,69.96,139044.0,63.611,63.611,63.5655,63.5928,139044.0
2020-04-29 15:10:00,69.96,69.98,69.92,69.97,152604.0,63.5928,63.611,63.5564,63.6019,152604.0
2020-04-29 15:15:00,69.97,69.98,69.87,69.94,96896.0,63.6019,63.611,63.511,63.5746,96896.0
2020-04-29 15:20:00,69.94,70.01,69.93,70.01,34767.0,63.5746,63.6382,63.5655,63.6382,34767.0
2020-04-29 15:25:00,70.01,70.05,70.0,70.03,49841.0,63.6382,63.6746,63.6291,63.6564,49841.0
2020-04-29 15:30:00,70.03,70.04,69.96,70.03,42857.0,63.6564,63.6655,63.5928,63.6564,42857.0
2020-04-29 15:35:00,70.03,70.07,69.95,70.0,169720.0,63.6564,63.6928,63.5837,63.6291,169720.0
2020-04-29 15:40:00,70.01,70.06,69.99,70.04,192597.0,63.6382,63.6837,63.62,63.6655,192597.0
2020-04-29 15:45:00,70.03,70.06,69.98,70.01,188752.0,63.6564,63.6837,63.611,63.6382,188752.0
2020-04-29 15:50:00,70.02,70.02,69.78,69.8,240975.0,63.6473,63.6473,63.4292,63.4473,240975.0
2020-04-29 15:55:00,69.8,69.82,69.75,69.77,290911.0,63.4473,63.4655,63.4019,63.4201,290911.0
2020-04-30 09:30:00,69.26,69.3,68.99,69.02,146648.0,62.9565,62.9928,62.7111,62.7383,146648.0
2020-04-30 09:35:00,68.98,69.01,68.81,68.94,35170.0,62.702,62.7292,62.5474,62.6656,35170.0
2020-04-30 09:40:00,68.94,69.01,68.88,68.93,19176.0,62.6656,62.7292,62.6111,62.6565,19176.0
2020-04-30 09:45:00,68.92,68.99,68.83,68.93,118574.0,62.6474,62.7111,62.5656,62.6565,118574.0
2020-04-30 09:50:00,68.92,69.05,68.9,69.05,17088.0,62.6474,62.7656,62.6292,62.7656,17088.0
2020-04-30 09:55:00,69.04,69.22,69.04,69.16,81124.0,62.7565,62.9201,62.7565,62.8656,81124.0
2020-04-30 10:00:00,69.16,69.28,69.07,69.07,154320.0,62.8656,62.9747,62.7838,62.7838,154320.0
2020-04-30 10:05:00,69.05,69.22,69.01,69.17,19698.0,62.7656,62.9201,62.7292,62.8747,19698.0
2020-04-30 10:10:00,69.18,69.25,69.14,69.2,25315.0,62.8838,62.9474,62.8474,62.9019,25315.0
2020-04-30 10:15:00,69.18,69.2,69.07,69.15,25073.0,62.8838,62.9019,62.7838,62.8565,25073.0
2020-04-30 10:20:00,69.16,69.18,69.04,69.05,28855.0,62.8656,62.8838,62.7565,62.7656,28855.0
2020-04-30 10:25:00,69.07,69.3,69.05,69.27,9248.0,62.7838,62.9928,62.7656,62.9656,9248.0
2020-04-30 10:30:00,69.29,69.32,69.26,69.31,9251.0,62.9838,63.011,62.9565,63.0019,9251.0
2020-04-30 10:35:00,69.32,69.33,69.24,69.24,121555.0,63.011,63.0201,62.9383,62.9383,121555.0
2020-04-30 10:40:00,69.22,69.24,68.99,69.03,32349.0,62.9201,62.9383,62.7111,62.7474,32349.0
2020-04-30 10:45:00,69.02,69.12,69.0,69.1,29671.0,62.7383,62.8292,62.7201,62.811,29671.0
2020-04-30 10:50:00,69.1,69.17,69.06,69.17,9470.0,62.811,62.8747,62.7747,62.8747,9470.0
2020-04-30 10:55:00,69.14,69.21,69.1,69.1,100194.0,62.8474,62.911,62.811,62.811,100194.0
2020-04-30 11:00:00,69.13,69.31,69.12,69.27,29865.0,62.8383,63.0019,62.8292,62.9656,29865.0
2020-04-30 11:05:00,69.28,69.28,69.19,69.24,43045.0,62.9747,62.9747,62.8929,62.9383,43045.0
2020-04-30 11:10:00,69.23,69.27,69.19,69.2,14173.0,62.9292,62.9656,62.8929,62.9019,14173.0
2020-04-30 11:15:00,69.23,69.26,69.1,69.11,32018.0,62.9292,62.9565,62.811,62.8201,32018.0
2020-04-30 11:20:00,69.1,69.17,69.05,69.08,23008.0,62.811,62.8747,62.7656,62.7929,23008.0
2020-04-30 11:25:00,69.06,69.11,69.0,69.0,16723.0,62.7747,62.8201,62.7201,62.7201,16723.0
2020-04-30 11:30:00,68.99,69.1,68.96,69.02,286937.0,62.7111,62.811,62.6838,62.7383,286937.0
2020-04-30 11:35:00,69.02,69.1,69.0,69.07,156446.0,62.7383,62.811,62.7201,62.7838,156446.0
2020-04-30 11:40:00,69.08,69.13,69.05,69.05,123514.0,62.7929,62.8383,62.7656,62.7656,123514.0
2020-04-30 11:45:00,69.05,69.07,68.85,68.85,59005.0,62.7656,62.7838,62.5838,62.5838,59005.0
2020-04-30 11:50:00,68.87,68.88,68.81,68.81,193982.0,62.602,62.6111,62.5474,62.5474,193982.0
2020-04-30 11:55:00,68.81,68.83,68.73,68.73,36060.0,62.5474,62.5656,62.4747,62.4747,36060.0
2020-04-30 12:00:00,68.7,68.72,68.52,68.56,136208.0,62.4475,62.4656,62.2838,62.3202,136208.0
2020-04-30 12:05:00,68.56,68.63,68.52,68.62,294371.0,62.3202,62.3838,62.2838,62.3747,294371.0
2020-04-30 12:10:00,68.62,68.66,68.57,68.62,97371.0,62.3747,62.4111,62.3293,62.3747,97371.0
2020-04-30 12:15:00,68.62,68.63,68.54,68.55,75959.0,62.3747,62.3838,62.302,62.3111,75959.0
2020-04-30 12:20:00,68.55,68.57,68.46,68.5,143776.0,62.3111,62.3293,62.2293,62.2657,143776.0
2020-04-30 12:25:00,68.49,68.54,68.48,68.52,152735.0,62.2566,62.302,62.2475,62.2838,152735.0
2020-04-30 12:30:00,68.51,68.52,68.37,68.39,243626.0,62.2747,62.2838,62.1475,62.1657,243626.0
2020-04-30 12:35:00,68.39,68.48,68.38,68.47,280307.0,62.1657,62.2475,62.1566,62.2384,280307.0
2020-04-30 12:40:00,68.47,68.52,68.43,68.47,178738.0,62.2384,62.2838,62.202,62.2384,178738.0
2020-04-30 12:45:00,68.47,68.53,68.44,68.53,194841.0,62.2384,62.2929,62.2111,62.2929,194841.0
2020-04-30 12:50:00,68.53,68.59,68.52,68.58,138682.0,62.2929,62.3475,62.2838,62.3384,138682.0
2020-04-30 12:55:00,68.58,68.68,68.54,68.64,147851.0,62.3384,62.4293,62.302,62.3929,147851.0
2020-04-30 13:00:00,68.64,68.64,68.52,68.53,161908.0,62.3929,62.3929,62.2838,62.2929,161908.0
2020-04-30 13:05:00,68.53,68.61,68.51,68.6,211987.0,62.2929,62.3656,62.2747,62.3566,211987.0
2020-04-30 13:10:00,68.59,68.72,68.56,68.71,210889.0,62.3475,62.4656,62.3202,62.4565,210889.0
2020-04-30 13:15:00,68.71,68.72,68.67,68.68,171642.0,62.4565,62.4656,62.4202,62.4293,171642.0
2020-04-30 13:20:00,68.68,68.7,68.63,68.65,145917.0,62.4293,62.4475,62.3838,62.402,145917.0
2020-04-30 13:25:00,68.64,68.66,68.59,68.59,164532.0,62.3929,62.4111,62.3475,62.3475,164532.0
2020-04-30 13:30:00,68.6,68.61,68.54,68.56,143249.0,62.3566,62.3656,62.302,62.3202,143249.0
2020-04-30 13:35:00,68.56,68.62,68.52,68.54,127058.0,62.3202,62.3747,62.2838,62.302,127058.0
2020-04-30 13:40:00,68.53,68.54,68.45,68.51,152818.0,62.2929,62.302,62.2202,62.2747,152818.0
2020-04-30 13:45:00,68.51,68.52,68.45,68.48,136005.0,62.2747,62.2838,62.2202,62.2475,136005.0
2020-04-30 13:50:00,68.48,68.52,68.43,68.48,195497.0,62.2475,62.2838,62.202,62.2475,195497.0
2020-04-30 13:55:00,68.48,68.49,68.44,68.46,89318.0,62.2475,62.2566,62.2111,62.2293,89318.0
2020-04-30 14:00:00,68.45,68.54,68.39,68.52,126620.0,62.2202,62.302,62.1657,62.2838,126620.0
2020-04-30 14:05:00,68.51,68.57,68.49,68.54,135665.0,62.2747,62.3293,62.2566,62.302,135665.0
2020-04-30 14:10:00,68.54,68.63,68.53,68.63,170568.0,62.302,62.3838,62.2929,62.3838,170568.0
2020-04-30 14:15:00,68.63,68.63,68.55,68.55,502264.0,62.3838,62.3838,62.3111,62.3111,502264.0
2020-04-30 14:20:00,68.55,68.62,68.55,68.59,306768.0,62.3111,62.3747,62.3111,62.3475,306768.0
2020-04-30 14:25:00,68.6,68.62,68.55,68.61,237874.0,62.3566,62.3747,62.3111,62.3656,237874.0
2020-04-30 14:30:00,68.61,68.7,68.6,68.65,662916.0,62.3656,62.4475,62.3566,62.402,662916.0
2020-04-30 14:35:00,68.65,68.66,68.54,68.57,204219.0,62.402,62.4111,62.302,62.3293,204219.0
2020-04-30 14:40:00,68.56,68.58,68.5,68.54,203594.0,62.3202,62.3384,62.2657,62.302,203594.0
2020-04-30 14:45:00,68.55,68.59,68.53,68.56,291809.0,62.3111,62.3475,62.2929,62.3202,291809.0
2020-04-30 14:50:00,68.56,68.6,68.52,68.54,196070.0,62.3202,62.3566,62.2838,62.302,196070.0
2020-04-30 14:55:00,68.53,68.56,68.47,68.55,192290.0,62.2929,62.3202,62.2384,62.3111,192290.0
2020-04-30 15:00:00,68.55,68.57,68.52,68.52,321219.0,62.3111,62.3293,62.2838,62.2838,321219.0
2020-04-30 15:05:00,68.53,68.66,68.53,68.64,1027137.0,62.2929,62.4111,62.2929,62.3929,1027137.0
2020-04-30 15:10:00,68.64,68.66,68.59,68.65,1148405.0,62.3929,62.4111,62.3475,62.402,1148405.0
2020-04-30 15:15:00,68.65,68.78,68.64,68.75,825106.0,62.402,62.5202,62.3929,62.4929,825106.0
2020-04-30 15:20:00,68.75,68.84,68.73,68.81,638629.0,62.4929,62.5747,62.4747,62.5474,638629.0
2020-04-30 15:25:00,68.81,68.82,68.72,68.75,967698.0,62.5474,62.5565,62.4656,62.4929,967698.0
2020-04-30 15:30:00,68.75,68.8,68.71,68.72,678548.0,62.4929,62.5384,62.4565,62.4656,678548.0
2020-04-30 15:35:00,68.72,68.74,68.64,68.67,739257.0,62.4656,62.4838,62.3929,62.4202,739257.0
2020-04-30 15:40:00,68.67,68.67,68.56,68.65,795985.0,62.4202,62.4202,62.3202,62.402,795985.0
2020-04-30 15:45:00,68.64,68.67,68.56,68.57,896080.0,62.3929,62.4202,62.3202,62.3293,896080.0
2020-04-30 15:50:00,68.57,68.78,68.56,68.77,1282353.0,62.3293,62.5202,62.3202,62.5111,1282353.0
2020-04-30 15:55:00,68.77,68.84,68.7,68.73,1286806.0,62.5111,62.5747,62.4475,62.4747,1286806.0
2020-05-01 09:30:00,67.48,67.67,67.37,67.65,81433.0,61.3385,61.5112,61.2385,61.493,81433.0
2020-05-01 09:35:00,67.65,67.65,67.39,67.4,33557.0,61.493,61.493,61.2567,61.2658,33557.0
2020-05-01 09:40:00,67.41,67.45,67.36,67.41,22787.0,61.2749,61.3112,61.2294,61.2749,22787.0
2020-05-01 09:45:00,67.42,67.47,67.38,67.45,11560.0,61.2839,61.3294,61.2476,61.3112,11560.0
2020-05-01 09:50:00,67.43,67.47,67.29,67.29,17886.0,61.293,61.3294,61.1658,61.1658,17886.0
2020-05-01 09:55:00,67.32,67.43,67.32,67.43,19039.0,61.193,61.293,61.193,61.293,19039.0
2020-05-01 10:00:00,67.45,67.59,67.41,67.47,34342.0,61.3112,61.4385,61.2749,61.3294,34342.0
2020-05-01 10:05:00,67.52,67.58,67.49,67.49,9319.0,61.3748,61.4294,61.3476,61.3476,9319.0
2020-05-01 10:10:00,67.47,67.47,67.33,67.38,180116.0,61.3294,61.3294,61.2021,61.2476,180116.0
2020-05-01 10:15:00,67.36,67.41,67.27,67.28,9522.0,61.2294,61.2749,61.1476,61.1567,9522.0
2020-05-01 10:20:00,67.26,67.31,67.22,67.25,12883.0,61.1385,61.184,61.1022,61.1294,12883.0
2020-05-01 10:25:00,67.26,67.39,67.25,67.39,50733.0,61.1385,61.2567,61.1294,61.2567,50733.0
2020-05-01 10:30:00,67.4,67.43,67.3,67.4,12092.0,61.2658,61.293,61.1749,61.2658,12092.0
2020-05-01 10:35:00,67.42,67.55,67.42,67.47,55043.0,61.2839,61.4021,61.2839,61.3294,55043.0
2020-05-01 10:40:00,67.48,67.53,67.46,67.46,4739.0,61.3385,61.3839,61.3203,61.3203,4739.0
2020-05-01 10:45:00,67.44,67.51,67.44,67.5,3974.0,61.3021,61.3658,61.3021,61.3567,3974.0
2020-05-01 10:50:00,67.46,67.52,67.45,67.45,6320.0,61.3203,61.3748,61.3112,61.3112,6320.0
2020-05-01 10:55:00,67.45,67.53,67.42,67.44,10052.0,61.3112,61.3839,61.2839,61.3021,10052.0
2020-05-01 11:00:00,67.42,67.42,67.34,67.34,5410.0,61.2839,61.2839,61.2112,61.2112,5410.0
2020-05-01 11:05:00,67.34,67.36,67.3,67.35,3750.0,61.2112,61.2294,61.1749,61.2203,3750.0
2020-05-01 11:10:00,67.33,67.37,67.31,67.36,10675.0,61.2021,61.2385,61.184,61.2294,10675.0
2020-05-01 11:15:00,67.34,67.35,67.25,67.25,114849.0,61.2112,61.2203,61.1294,61.1294,114849.0
2020-05-01 11:20:00,67.24,67.27,67.19,67.2,8619.0,61.1203,61.1476,61.0749,61.084,8619.0
2020-05-01 11:25:00,67.2,67.22,67.16,67.18,126057.0,61.084,61.1022,61.0476,61.0658,126057.0
2020-05-01 11:30:00,67.18,67.18,67.1,67.12,362473.0,61.0658,61.0658,60.9931,61.0113,362473.0
2020-05-01 11:35:00,67.12,67.2,67.12,67.19,26204.0,61.0113,61.084,61.0113,61.0749,26204.0
2020-05-01 11:40:00,67.2,67.2,67.11,67.13,21754.0,61.084,61.084,61.0022,61.0203,21754.0
2020-05-01 11:45:00,67.1,67.1,66.97,66.98,28737.0,60.9931,60.9931,60.8749,60.884,28737.0
2020-05-01 11:50:00,66.97,66.97,66.87,66.9,10892.0,60.8749,60.8749,60.784,60.8113,10892.0
2020-05-01 11:55:00,66.91,66.92,66.85,66.9,10419.0,60.8204,60.8295,60.7658,60.8113,10419.0
2020-05-01 12:00:00,66.89,66.89,66.77,66.77,9787.0,60.8022,60.8022,60.6931,60.6931,9787.0
2020-05-01 12:05:00,66.75,66.85,66.75,66.81,11920.0,60.6749,60.7658,60.6749,60.7295,11920.0
2020-05-01 12:10:00,66.83,66.98,66.82,66.98,9174.0,60.7476,60.884,60.7386,60.884,9174.0
2020-05-01 12:15:00,66.97,66.99,66.89,66.91,16408.0,60.8749,60.8931,60.8022,60.8204,16408.0
2020-05-01 12:20:00,66.92,66.95,66.87,66.87,8458.0,60.8295,60.8567,60.784,60.784,8458.0
2020-05-01 12:25:00,66.88,66.9,66.85,66.86,78855.0,60.7931,60.8113,60.7658,60.7749,78855.0
2020-05-01 12:30:00,66.81,66.89,66.77,66.89,9861.0,60.7295,60.8022,60.6931,60.8022,9861.0
2020-05-01 12:35:00,66.89,66.89,66.79,66.82,5764.0,60.8022,60.8022,60.7113,60.7386,5764.0
2020-05-01 12:40:00,66.78,66.82,66.7,66.74,16495.0,60.7022,60.7386,60.6295,60.6658,16495.0
2020-05-01 12:45:00,66.74,66.82,66.74,66.8,17016.0,60.6658,60.7386,60.6658,60.7204,17016.0
2020-05-01 12:50:00,66.79,66.85,66.79,66.84,6546.0,60.7113,60.7658,60.7113,60.7567,6546.0
2020-05-01 12:55:00,66.84,66.87,66.83,66.83,28545.0,60.7567,60.784,60.7476,60.7476,28545.0
2020-05-01 13:00:00,66.86,66.92,66.84,66.91,9446.0,60.7749,60.8295,60.7567,60.8204,9446.0
2020-05-01 13:05:00,66.9,66.9,66.85,66.85,4500.0,60.8113,60.8113,60.7658,60.7658,4500.0
2020-05-01 13:10:00,66.84,66.87,66.79,66.8,9519.0,60.7567,60.784,60.7113,60.7204,9519.0
2020-05-01 13:15:00,66.79,66.8,66.7,66.71,49505.0,60.7113,60.7204,60.6295,60.6386,49505.0
2020-05-01 13:20:00,66.7,66.74,66.68,66.68,10076.0,60.6295,60.6658,60.6113,60.6113,10076.0
2020-05-01 13:25:00,66.68,66.78,66.68,66.78,4311.0,60.6113,60.7022,60.6113,60.7022,4311.0
2020-05-01 13:30:00,66.78,66.84,66.76,66.77,12986.0,60.7022,60.7567,60.684,60.6931,12986.0
2020-05-01 13:35:00,66.76,66.76,66.69,66.69,9487.0,60.684,60.684,60.6204,60.6204,9487.0
2020-05-01 13:40:00,66.73,66.75,66.7,66.72,21381.0,60.6567,60.6749,60.6295,60.6477,21381.0
2020-05-01 13:45:00,66.73,66.73,66.67,66.71,24135.0,60.6567,60.6567,60.6022,60.6386,24135.0
2020-05-01 13:50:00,66.72,66.73,66.68,66.72,10076.0,60.6477,60.6567,60.6113,60.6477,10076.0
2020-05-01 13:55:00,66.69,66.74,66.69,66.74,13147.0,60.6204,60.6658,60.6204,60.6658,13147.0
2020-05-01 14:00:00,66.73,66.81,66.67,66.81,17623.0,60.6567,60.7295,60.6022,60.7295,17623.0
2020-05-01 14:05:00,66.8,66.82,66.74,66.76,11928.0,60.7204,60.7386,60.6658,60.684,11928.0
2020-05-01 14:10:00,66.75,66.76,66.72,66.73,16800.0,60.6749,60.684,60.6477,60.6567,16800.0
2020-05-01 14:15:00,66.71,66.78,66.7,66.77,14930.0,60.6386,60.7022,60.6295,60.6931,14930.0
2020-05-01 14:20:00,66.78,66.89,66.78,66.89,15566.0,60.7022,60.8022,60.7022,60.8022,15566.0
2020-05-01 14:25:00,66.9,66.93,66.87,66.91,17198.0,60.8113,60.8385,60.784,60.8204,17198.0
2020-05-01 14:30:00,66.89,66.89,66.82,66.84,30318.0,60.8022,60.8022,60.7386,60.7567,30318.0
2020-05-01 14:35:00,66.85,66.88,66.83,66.88,11603.0,60.7658,60.7931,60.7476,60.7931,11603.0
2020-05-01 14:40:00,66.87,66.89,66.83,66.84,15628.0,60.784,60.8022,60.7476,60.7567,15628.0
2020-05-01 14:45:00,66.83,66.86,66.81,66.86,12194.0,60.7476,60.7749,60.7295,60.7749,12194.0
2020-05-01 14:50:00,66.83,66.84,66.77,66.83,23773.0,60.7476,60.7567,60.6931,60.7476,23773.0
2020-05-01 14:55:00,66.84,66.88,66.83,66.87,22918.0,60.7567,60.7931,60.7476,60.784,22918.0
2020-05-01 15:00:00,66.86,66.94,66.84,66.85,17958.0,60.7749,60.8476,60.7567,60.7658,17958.0
2020-05-01 15:05:00,66.86,66.91,66.82,66.89,44623.0,60.7749,60.8204,60.7386,60.8022,44623.0
2020-05-01 15:10:00,66.89,67.0,66.86,66.99,57842.0,60.8022,60.9022,60.7749,60.8931,57842.0
2020-05-01 15:15:00,66.99,67.04,66.98,67.01,93625.0,60.8931,60.9385,60.884,60.9113,93625.0
2020-05-01 15:20:00,67.01,67.03,66.94,66.97,52274.0,60.9113,60.9294,60.8476,60.8749,52274.0
2020-05-01 15:25:00,66.95,66.95,66.89,66.92,37887.0,60.8567,60.8567,60.8022,60.8295,37887.0
2020-05-01 15:30:00,66.92,66.95,66.86,66.86,62847.0,60.8295,60.8567,60.7749,60.7749,62847.0
2020-05-01 15:35:00,66.86,66.93,66.83,66.92,83204.0,60.7749,60.8385,60.7476,60.8295,83204.0
2020-05-01 15:40:00,66.92,66.97,66.86,66.91,70581.0,60.8295,60.8749,60.7749,60.8204,70581.0
2020-05-01 15:45:00,66.91,66.98,66.82,66.96,167158.0,60.8204,60.884,60.7386,60.8658,167158.0
2020-05-01 15:50:00,66.95,66.95,66.76,66.77,486538.0,60.8567,60.8567,60.684,60.6931,486538.0
2020-05-01 15:55:00,66.77,66.9,66.76,66.9,153831.0,60.6931,60.8113,60.684,60.8113,153831.0
2020-05-04 09:30:00,66.56,66.6,66.34,66.38,53638.0,60.5022,60.5386,60.3022,60.3386,53638.0
2020-05-04 09:35:00,66.39,66.39,66.26,66.3,23352.0,60.3477,60.3477,60.2295,60.2659,23352.0
2020-05-04 09:40:00,66.29,66.37,66.23,66.35,31340.0,60.2568,60.3295,60.2023,60.3113,31340.0
2020-05-04 09:45:00,66.34,66.41,66.33,66.41,12633.0,60.3022,60.3659,60.2932,60.3659,12633.0
2020-05-04 09:50:00,66.41,66.58,66.39,66.57,28375.0,60.3659,60.5204,60.3477,60.5113,28375.0
2020-05-04 09:55:00,66.58,66.59,66.55,66.56,43643.0,60.5204,60.5295,60.4931,60.5022,43643.0
2020-05-04 10:00:00,66.6,66.75,66.55,66.75,19258.0,60.5386,60.6749,60.4931,60.6749,19258.0
2020-05-04 10:05:00,66.76,66.78,66.65,66.65,28448.0,60.684,60.7022,60.584,60.584,28448.0
2020-05-04 10:10:00,66.68,66.72,66.63,66.69,167698.0,60.6113,60.6477,60.5658,60.6204,167698.0
2020-05-04 10:15:00,66.7,66.85,66.7,66.8,30904.0,60.6295,60.7658,60.6295,60.7204,30904.0
2020-05-04 10:20:00,66.8,66.81,66.62,66.62,17058.0,60.7204,60.7295,60.5568,60.5568,17058.0
2020-05-04 10:25:00,66.62,66.66,66.58,66.66,104317.0,60.5568,60.5931,60.5204,60.5931,104317.0
2020-05-04 10:30:00,66.62,66.63,66.54,66.55,16246.0,60.5568,60.5658,60.484,60.4931,16246.0
2020-05-04 10:35:00,66.55,66.63,66.55,66.63,11931.0,60.4931,60.5658,60.4931,60.5658,11931.0
2020-05-04 10:40:00,66.63,66.7,66.59,66.7,14201.0,60.5658,60.6295,60.5295,60.6295,14201.0
2020-05-04 10:45:00,66.72,66.72,66.62,66.68,15360.0,60.6477,60.6477,60.5568,60.6113,15360.0
2020-05-04 10:50:00,66.68,66.7,66.59,66.69,28693.0,60.6113,60.6295,60.5295,60.6204,28693.0
2020-05-04 10:55:00,66.67,66.68,66.54,66.54,11901.0,60.6022,60.6113,60.484,60.484,11901.0
2020-05-04 11:00:00,66.53,66.58,66.52,66.56,6422.0,60.4749,60.5204,60.4659,60.5022,6422.0
2020-05-04 11:05:00,66.54,66.66,66.54,66.59,25235.0,60.484,60.5931,60.484,60.5295,25235.0
2020-05-04 11:10:00,66.62,66.7,66.58,66.58,21258.0,60.5568,60.6295,60.5204,60.5204,21258.0
2020-05-04 11:15:00,66.62,66.68,66.62,66.67,10343.0,60.5568,60.6113,60.5568,60.6022,10343.0
2020-05-04 11:20:00,66.67,66.7,66.58,66.7,18664.0,60.6022,60.6295,60.5204,60.6295,18664.0
2020-05-04 11:25:00,66.7,66.7,66.54,66.55,28631.0,60.6295,60.6295,60.484,60.4931,28631.0
2020-05-04 11:30:00,66.55,66.62,66.5,66.57,12049.0,60.4931,60.5568,60.4477,60.5113,12049.0
2020-05-04 11:35:00,66.58,66.69,66.56,66.67,28542.0,60.5204,60.6204,60.5022,60.6022,28542.0
2020-05-04 11:40:00,66.68,66.73,66.68,66.71,15431.0,60.6113,60.6567,60.6113,60.6386,15431.0
2020-05-04 11:45:00,66.7,66.73,66.66,66.72,9785.0,60.6295,60.6567,60.5931,60.6477,9785.0
2020-05-04 11:50:00,66.73,66.73,66.7,66.73,8871.0,60.6567,60.6567,60.6295,60.6567,8871.0
2020-05-04 11:55:00,66.73,66.75,66.63,66.64,11359.0,60.6567,60.6749,60.5658,60.5749,11359.0
2020-05-04 12:00:00,66.64,66.71,66.64,66.7,25336.0,60.5749,60.6386,60.5749,60.6295,25336.0
2020-05-04 12:05:00,66.72,66.72,66.66,66.69,8568.0,60.6477,60.6477,60.5931,60.6204,8568.0
2020-05-04 12:10:00,66.7,66.71,66.64,66.65,3260.0,60.6295,60.6386,60.5749,60.584,3260.0
2020-05-04 12:15:00,66.61,66.66,66.61,66.64,5059.0,60.5477,60.5931,60.5477,60.5749,5059.0
2020-05-04 12:20:00,66.64,66.71,66.63,66.71,8426.0,60.5749,60.6386,60.5658,60.6386,8426.0
2020-05-04 12:25:00,66.72,66.75,66.71,66.74,3025.0,60.6477,60.6749,60.6386,60.6658,3025.0
2020-05-04 12:30:00,66.75,66.77,66.66,66.69,8423.0,60.6749,60.6931,60.5931,60.6204,8423.0
2020-05-04 12:35:00,66.68,66.68,66.58,66.58,4600.0,60.6113,60.6113,60.5204,60.5204,4600.0
2020-05-04 12:40:00,66.59,66.61,66.57,66.61,10297.0,60.5295,60.5477,60.5113,60.5477,10297.0
2020-05-04 12:45:00,66.62,66.63,66.58,66.59,3815.0,60.5568,60.5658,60.5204,60.5295,3815.0
2020-05-04 12:50:00,66.59,66.61,66.55,66.55,8161.0,60.5295,60.5477,60.4931,60.4931,8161.0
2020-05-04 12:55:00,66.54,66.57,66.54,66.55,19986.0,60.484,60.5113,60.484,60.4931,19986.0
2020-05-04 13:00:00,66.55,66.59,66.53,66.58,10179.0,60.4931,60.5295,60.4749,60.5204,10179.0
2020-05-04 13:05:00,66.57,66.58,66.54,66.58,36488.0,60.5113,60.5204,60.484,60.5204,36488.0
2020-05-04 13:10:00,66.57,66.57,66.46,66.48,20061.0,60.5113,60.5113,60.4113,60.4295,20061.0
2020-05-04 13:15:00,66.49,66.5,66.37,66.42,64823.0,60.4386,60.4477,60.3295,60.375,64823.0
2020-05-04 13:20:00,66.43,66.46,66.42,66.46,3600.0,60.3841,60.4113,60.375,60.4113,3600.0
2020-05-04 13:25:00,66.46,66.51,66.45,66.51,26631.0,60.4113,60.4568,60.4022,60.4568,26631.0
2020-05-04 13:30:00,66.51,66.56,66.51,66.56,5536.0,60.4568,60.5022,60.4568,60.5022,5536.0
2020-05-04 13:35:00,66.56,66.58,66.53,66.54,6504.0,60.5022,60.5204,60.4749,60.484,6504.0
2020-05-04 13:40:00,66.55,66.56,66.53,66.53,3275.0,60.4931,60.5022,60.4749,60.4749,3275.0
2020-05-04 13:45:00,66.54,66.62,66.54,66.61,12077.0,60.484,60.5568,60.484,60.5477,12077.0
2020-05-04 13:50:00,66.6,66.62,66.59,66.61,7789.0,60.5386,60.5568,60.5295,60.5477,7789.0
2020-05-04 13:55:00,66.61,66.64,66.61,66.64,4350.0,60.5477,60.5749,60.5477,60.5749,4350.0
2020-05-04 14:00:00,66.63,66.65,66.61,66.62,6000.0,60.5658,60.584,60.5477,60.5568,6000.0
2020-05-04 14:05:00,66.62,66.65,66.6,66.6,3000.0,60.5568,60.584,60.5386,60.5386,3000.0
2020-05-04 14:10:00,66.59,66.72,66.59,66.68,9179.0,60.5295,60.6477,60.5295,60.6113,9179.0
2020-05-04 14:15:00,66.69,66.71,66.67,66.71,6780.0,60.6204,60.6386,60.6022,60.6386,6780.0
2020-05-04 14:20:00,66.7,66.71,66.68,66.7,8383.0,60.6295,60.6386,60.6113,60.6295,8383.0
2020-05-04 14:25:00,66.7,66.7,66.64,66.67,6290.0,60.6295,60.6295,60.5749,60.6022,6290.0
2020-05-04 14:30:00,66.67,66.74,66.65,66.65,6818.0,60.6022,60.6658,60.584,60.584,6818.0
2020-05-04 14:35:00,66.65,66.65,66.57,66.57,21887.0,60.584,60.584,60.5113,60.5113,21887.0
2020-05-04 14:40:00,66.57,66.63,66.57,66.61,11285.0,60.5113,60.5658,60.5113,60.5477,11285.0
2020-05-04 14:45:00,66.59,66.72,66.59,66.71,40972.0,60.5295,60.6477,60.5295,60.6386,40972.0
2020-05-04 14:50:00,66.74,66.81,66.74,66.78,9325.0,60.6658,60.7295,60.6658,60.7022,9325.0
2020-05-04 14:55:00,66.78,66.88,66.77,66.87,19300.0,60.7022,60.7931,60.6931,60.784,19300.0
2020-05-04 15:00:00,66.85,66.87,66.82,66.87,4061.0,60.7658,60.784,60.7386,60.784,4061.0
2020-05-04 15:05:00,66.86,66.89,66.82,66.89,12823.0,60.7749,60.8022,60.7386,60.8022,12823.0
2020-05-04 15:10:00,66.89,66.95,66.89,66.92,21840.0,60.8022,60.8567,60.8022,60.8295,21840.0
2020-05-04 15:15:00,66.92,66.99,66.91,66.98,11861.0,60.8295,60.8931,60.8204,60.884,11861.0
2020-05-04 15:20:00,66.99,67.04,66.99,67.02,6362.0,60.8931,60.9385,60.8931,60.9204,6362.0
2020-05-04 15:25:00,67.01,67.06,66.96,67.04,9212.0,60.9113,60.9567,60.8658,60.9385,9212.0
2020-05-04 15:30:00,67.03,67.13,67.01,67.13,9456.0,60.9294,61.0203,60.9113,61.0203,9456.0
2020-05-04 15:35:00,67.12,67.15,67.07,67.07,181257.0,61.0113,61.0385,60.9658,60.9658,181257.0
2020-05-04 15:40:00,67.08,67.16,67.07,67.12,52017.0,60.9749,61.0476,60.9658,61.0113,52017.0
2020-05-04 15:45:00,67.11,67.15,67.09,67.12,50803.0,61.0022,61.0385,60.984,61.0113,50803.0
2020-05-04 15:50:00,67.12,67.12,67.01,67.07,94916.0,61.0113,61.0113,60.9113,60.9658,94916.0
2020-05-04 15:55:00,67.08,67.22,67.07,67.17,143458.0,60.9749,61.1022,60.9658,61.0567,143458.0
2020-05-05 09:30:00,67.82,68.01,67.78,67.97,145559.0,61.6475,61.8203,61.6112,61.7839,145559.0
2020-05-05 09:35:00,67.97,67.99,67.94,67.94,18670.0,61.7839,61.8021,61.7566,61.7566,18670.0
2020-05-05 09:40:00,67.94,68.02,67.92,67.99,27535.0,61.7566,61.8293,61.7384,61.8021,27535.0
2020-05-05 09:45:00,67.99,68.08,67.95,68.05,23680.0,61.8021,61.8839,61.7657,61.8566,23680.0
2020-05-05 09:50:00,68.06,68.13,68.06,68.11,128435.0,61.8657,61.9293,61.8657,61.9111,128435.0
2020-05-05 09:55:00,68.1,68.15,68.09,68.14,11363.0,61.9021,61.9475,61.893,61.9384,11363.0
2020-05-05 10:00:00,68.16,68.21,68.13,68.15,12945.0,61.9566,62.002,61.9293,61.9475,12945.0
2020-05-05 10:05:00,68.15,68.17,68.07,68.15,8676.0,61.9475,61.9657,61.8748,61.9475,8676.0
2020-05-05 10:10:00,68.15,68.15,68.02,68.04,7729.0,61.9475,61.9475,61.8293,61.8475,7729.0
2020-05-05 10:15:00,68.04,68.12,68.04,68.09,13483.0,61.8475,61.9202,61.8475,61.893,13483.0
2020-05-05 10:20:00,68.09,68.12,68.0,68.02,12500.0,61.893,61.9202,61.8112,61.8293,12500.0
2020-05-05 10:25:00,68.0,68.0,67.93,67.94,10538.0,61.8112,61.8112,61.7475,61.7566,10538.0
2020-05-05 10:30:00,67.94,68.0,67.94,67.98,20954.0,61.7566,61.8112,61.7566,61.793,20954.0
2020-05-05 10:35:00,67.99,68.03,67.98,68.03,16190.0,61.8021,61.8384,61.793,61.8384,16190.0
2020-05-05 10:40:00,68.04,68.05,67.96,67.98,71724.0,61.8475,61.8566,61.7748,61.793,71724.0
2020-05-05 10:45:00,68.0,68.03,67.88,67.9,35021.0,61.8112,61.8384,61.7021,61.7203,35021.0
2020-05-05 10:50:00,67.9,67.98,67.87,67.97,14500.0,61.7203,61.793,61.693,61.7839,14500.0
2020-05-05 10:55:00,67.97,68.0,67.96,68.0,12494.0,61.7839,61.8112,61.7748,61.8112,12494.0
2020-05-05 11:00:00,68.01,68.05,67.98,68.04,15151.0,61.8203,61.8566,61.793,61.8475,15151.0
2020-05-05 11:05:00,68.04,68.08,68.01,68.07,16644.0,61.8475,61.8839,61.8203,61.8748,16644.0
2020-05-05 11:10:00,68.07,68.07,68.01,68.03,10589.0,61.8748,61.8748,61.8203,61.8384,10589.0
2020-05-05 11:15:00,68.05,68.05,67.98,68.03,11855.0,61.8566,61.8566,61.793,61.8384,11855.0
2020-05-05 11:20:00,68.03,68.15,68.03,68.14,20264.0,61.8384,61.9475,61.8384,61.9384,20264.0
2020-05-05 11:25:00,68.16,68.16,68.09,68.14,11799.0,61.9566,61.9566,61.893,61.9384,11799.0
2020-05-05 11:30:00,68.15,68.18,68.14,68.16,20065.0,61.9475,61.9748,61.9384,61.9566,20065.0
2020-05-05 11:35:00,68.15,68.17,68.12,68.14,18162.0,61.9475,61.9657,61.9202,61.9384,18162.0
2020-05-05 11:40:00,68.14,68.21,68.14,68.2,11997.0,61.9384,62.002,61.9384,61.993,11997.0
2020-05-05 11:45:00,68.2,68.2,68.17,68.18,7212.0,61.993,61.993,61.9657,61.9748,7212.0
2020-05-05 11:50:00,68.19,68.19,68.15,68.17,14012.0,61.9839,61.9839,61.9475,61.9657,14012.0
2020-05-05 11:55:00,68.17,68.18,68.15,68.18,8239.0,61.9657,61.9748,61.9475,61.9748,8239.0
2020-05-05 12:00:00,68.2,68.22,68.18,68.2,21280.0,61.993,62.0111,61.9748,61.993,21280.0
2020-05-05 12:05:00,68.19,68.25,68.19,68.23,26701.0,61.9839,62.0384,61.9839,62.0202,26701.0
2020-05-05 12:10:00,68.23,68.27,68.23,68.24,22877.0,62.0202,62.0566,62.0202,62.0293,22877.0
2020-05-05 12:15:00,68.24,68.27,68.23,68.25,29159.0,62.0293,62.0566,62.0202,62.0384,29159.0
2020-05-05 12:20:00,68.25,68.26,68.21,68.22,13130.0,62.0384,62.0475,62.002,62.0111,13130.0
2020-05-05 12:25:00,68.22,68.22,68.16,68.17,5005.0,62.0111,62.0111,61.9566,61.9657,5005.0
2020-05-05 12:30:00,68.18,68.2,68.16,68.16,7717.0,61.9748,61.993,61.9566,61.9566,7717.0
2020-05-05 12:35:00,68.15,68.15,68.12,68.13,9746.0,61.9475,61.9475,61.9202,61.9293,9746.0
2020-05-05 12:40:00,68.13,68.13,68.05,68.07,14312.0,61.9293,61.9293,61.8566,61.8748,14312.0
2020-05-05 12:45:00,68.07,68.1,68.07,68.08,7430.0,61.8748,61.9021,61.8748,61.8839,7430.0
2020-05-05 12:50:00,68.08,68.11,68.06,68.1,26868.0,61.8839,61.9111,61.8657,61.9021,26868.0
2020-05-05 12:55:00,68.09,68.09,68.04,68.05,5236.0,61.893,61.893,61.8475,61.8566,5236.0
2020-05-05 13:00:00,68.05,68.09,68.03,68.03,23803.0,61.8566,61.893,61.8384,61.8384,23803.0
2020-05-05 13:05:00,68.03,68.03,67.99,68.02,19529.0,61.8384,61.8384,61.8021,61.8293,19529.0
2020-05-05 13:10:00,68.03,68.04,67.98,68.02,11449.0,61.8384,61.8475,61.793,61.8293,11449.0
2020-05-05 13:15:00,68.02,68.05,68.02,68.03,7295.0,61.8293,61.8566,61.8293,61.8384,7295.0
2020-05-05 13:20:00,68.03,68.03,67.98,68.01,8035.0,61.8384,61.8384,61.793,61.8203,8035.0
2020-05-05 13:25:00,68.01,68.08,68.01,68.07,12570.0,61.8203,61.8839,61.8203,61.8748,12570.0
2020-05-05 13:30:00,68.08,68.11,68.08,68.11,10762.0,61.8839,61.9111,61.8839,61.9111,10762.0
2020-05-05 13:35:00,68.11,68.11,68.08,68.09,6323.0,61.9111,61.9111,61.8839,61.893,6323.0
2020-05-05 13:40:00,68.09,68.12,68.08,68.09,5550.0,61.893,61.9202,61.8839,61.893,5550.0
2020-05-05 13:45:00,68.1,68.13,68.1,68.13,23669.0,61.9021,61.9293,61.9021,61.9293,23669.0
2020-05-05 13:50:00,68.13,68.15,68.11,68.15,10840.0,61.9293,61.9475,61.9111,61.9475,10840.0
2020-05-05 13:55:00,68.15,68.16,68.12,68.13,14218.0,61.9475,61.9566,61.9202,61.9293,14218.0
2020-05-05 14:00:00,68.13,68.14,68.09,68.13,10390.0,61.9293,61.9384,61.893,61.9293,10390.0
2020-05-05 14:05:00,68.13,68.16,68.11,68.15,16318.0,61.9293,61.9566,61.9111,61.9475,16318.0
2020-05-05 14:10:00,68.15,68.22,68.14,68.22,10901.0,61.9475,62.0111,61.9384,62.0111,10901.0
2020-05-05 14:15:00,68.22,68.22,68.19,68.21,11618.0,62.0111,62.0111,61.9839,62.002,11618.0
2020-05-05 14:20:00,68.21,68.22,68.17,68.2,16133.0,62.002,62.0111,61.9657,61.993,16133.0
2020-05-05 14:25:00,68.2,68.21,68.2,68.21,10668.0,61.993,62.002,61.993,62.002,10668.0
2020-05-05 14:30:00,68.2,68.22,68.12,68.13,19782.0,61.993,62.0111,61.9202,61.9293,19782.0
2020-05-05 14:35:00,68.15,68.16,68.12,68.12,12852.0,61.9475,61.9566,61.9202,61.9202,12852.0
2020-05-05 14:40:00,68.11,68.15,68.1,68.15,164440.0,61.9111,61.9475,61.9021,61.9475,164440.0
2020-05-05 14:45:00,68.15,68.18,68.12,68.17,12490.0,61.9475,61.9748,61.9202,61.9657,12490.0
2020-05-05 14:50:00,68.17,68.22,68.17,68.22,12625.0,61.9657,62.0111,61.9657,62.0111,12625.0
2020-05-05 14:55:00,68.22,68.27,68.21,68.27,11242.0,62.0111,62.0566,62.002,62.0566,11242.0
2020-05-05 15:00:00,68.26,68.26,68.21,68.23,10544.0,62.0475,62.0475,62.002,62.0202,10544.0
2020-05-05 15:05:00,68.24,68.24,68.2,68.23,33111.0,62.0293,62.0293,61.993,62.0202,33111.0
2020-05-05 15:10:00,68.23,68.25,68.21,68.23,30679.0,62.0202,62.0384,62.002,62.0202,30679.0
2020-05-05 15:15:00,68.22,68.22,67.96,67.97,79994.0,62.0111,62.0111,61.7748,61.7839,79994.0
2020-05-05 15:20:00,67.97,68.0,67.91,67.99,24161.0,61.7839,61.8112,61.7294,61.8021,24161.0
2020-05-05 15:25:00,67.99,68.04,67.8,67.82,64208.0,61.8021,61.8475,61.6294,61.6475,64208.0
2020-05-05 15:30:00,67.84,67.88,67.71,67.75,42010.0,61.6657,61.7021,61.5476,61.5839,42010.0
2020-05-05 15:35:00,67.75,67.75,67.56,67.62,65713.0,61.5839,61.5839,61.4112,61.4657,65713.0
2020-05-05 15:40:00,67.61,67.7,67.54,67.7,79858.0,61.4567,61.5385,61.393,61.5385,79858.0
2020-05-05 15:45:00,67.69,67.69,67.59,67.68,295768.0,61.5294,61.5294,61.4385,61.5203,295768.0
2020-05-05 15:50:00,67.69,67.87,67.69,67.8,259877.0,61.5294,61.693,61.5294,61.6294,259877.0
2020-05-05 15:55:00,67.8,67.81,67.62,67.66,76771.0,61.6294,61.6385,61.4657,61.5021,76771.0
2020-05-06 09:30:00,68.16,68.18,68.04,68.09,120098.0,61.9566,61.9748,61.8475,61.893,120098.0
2020-05-06 09:35:00,68.08,68.16,68.02,68.02,18179.0,61.8839,61.9566,61.8293,61.8293,18179.0
2020-05-06 09:40:00,68.04,68.09,67.92,67.96,14887.0,61.8475,61.893,61.7384,61.7748,14887.0
2020-05-06 09:45:00,67.97,68.02,67.94,67.95,11386.0,61.7839,61.8293,61.7566,61.7657,11386.0
2020-05-06 09:50:00,67.94,67.99,67.79,67.79,16509.0,61.7566,61.8021,61.6203,61.6203,16509.0
2020-05-06 09:55:00,67.79,67.79,67.64,67.72,27583.0,61.6203,61.6203,61.4839,61.5566,27583.0
2020-05-06 10:00:00,67.72,67.78,67.6,67.6,37542.0,61.5566,61.6112,61.4476,61.4476,37542.0
2020-05-06 10:05:00,67.58,67.64,67.48,67.48,64198.0,61.4294,61.4839,61.3385,61.3385,64198.0
2020-05-06 10:10:00,67.49,67.5,67.42,67.48,22037.0,61.3476,61.3567,61.2839,61.3385,22037.0
2020-05-06 10:15:00,67.5,67.62,67.46,67.61,9023.0,61.3567,61.4657,61.3203,61.4567,9023.0
2020-05-06 10:20:00,67.6,67.68,67.56,67.66,22663.0,61.4476,61.5203,61.4112,61.5021,22663.0
2020-05-06 10:25:00,67.68,67.75,67.67,67.7,15914.0,61.5203,61.5839,61.5112,61.5385,15914.0
2020-05-06 10:30:00,67.72,67.82,67.71,67.78,77053.0,61.5566,61.6475,61.5476,61.6112,77053.0
2020-05-06 10:35:00,67.78,67.83,67.7,67.71,111652.0,61.6112,61.6566,61.5385,61.5476,111652.0
2020-05-06 10:40:00,67.71,67.86,67.67,67.86,37717.0,61.5476,61.6839,61.5112,61.6839,37717.0
2020-05-06 10:45:00,67.87,67.99,67.87,67.95,32784.0,61.693,61.8021,61.693,61.7657,32784.0
2020-05-06 10:50:00,67.95,67.98,67.9,67.9,24877.0,61.7657,61.793,61.7203,61.7203,24877.0
2020-05-06 10:55:00,67.88,67.93,67.84,67.85,16548.0,61.7021,61.7475,61.6657,61.6748,16548.0
2020-05-06 11:00:00,67.85,67.93,67.84,67.86,12709.0,61.6748,61.7475,61.6657,61.6839,12709.0
2020-05-06 11:05:00,67.85,67.88,67.78,67.81,17171.0,61.6748,61.7021,61.6112,61.6385,17171.0
2020-05-06 11:10:00,67.84,67.86,67.73,67.75,15010.0,61.6657,61.6839,61.5657,61.5839,15010.0
2020-05-06 11:15:00,67.74,67.77,67.69,67.69,17159.0,61.5748,61.6021,61.5294,61.5294,17159.0
2020-05-06 11:20:00,67.68,67.71,67.58,67.6,23222.0,61.5203,61.5476,61.4294,61.4476,23222.0
2020-05-06 11:25:00,67.57,67.68,67.54,67.67,29332.0,61.4203,61.5203,61.393,61.5112,29332.0
2020-05-06 11:30:00,67.67,67.71,67.63,67.64,45186.0,61.5112,61.5476,61.4748,61.4839,45186.0
2020-05-06 11:35:00,67.64,67.74,67.61,67.72,52238.0,61.4839,61.5748,61.4567,61.5566,52238.0
2020-05-06 11:40:00,67.72,67.74,67.61,67.62,8979.0,61.5566,61.5748,61.4567,61.4657,8979.0
2020-05-06 11:45:00,67.61,67.66,67.55,67.57,18700.0,61.4567,61.5021,61.4021,61.4203,18700.0
2020-05-06 11:50:00,67.56,67.56,67.48,67.53,28068.0,61.4112,61.4112,61.3385,61.3839,28068.0
2020-05-06 11:55:00,67.53,67.61,67.52,67.6,24567.0,61.3839,61.4567,61.3748,61.4476,24567.0
2020-05-06 12:00:00,67.6,67.68,67.56,67.67,17656.0,61.4476,61.5203,61.4112,61.5112,17656.0
2020-05-06 12:05:00,67.67,67.67,67.57,67.57,10743.0,61.5112,61.5112,61.4203,61.4203,10743.0
2020-05-06 12:10:00,67.58,67.61,67.54,67.58,20318.0,61.4294,61.4567,61.393,61.4294,20318.0
2020-05-06 12:15:00,67.59,67.71,67.58,67.7,14520.0,61.4385,61.5476,61.4294,61.5385,14520.0
2020-05-06 12:20:00,67.67,67.7,67.64,67.68,21798.0,61.5112,61.5385,61.4839,61.5203,21798.0
2020-05-06 12:25:00,67.69,67.73,67.66,67.7,20330.0,61.5294,61.5657,61.5021,61.5385,20330.0
2020-05-06 12:30:00,67.71,67.74,67.68,67.73,16388.0,61.5476,61.5748,61.5203,61.5657,16388.0
2020-05-06 12:35:00,67.72,67.78,67.69,67.73,15411.0,61.5566,61.6112,61.5294,61.5657,15411.0
2020-05-06 12:40:00,67.73,67.74,67.67,67.69,15778.0,61.5657,61.5748,61.5112,61.5294,15778.0
2020-05-06 12:45:00,67.69,67.78,67.69,67.76,12922.0,61.5294,61.6112,61.5294,61.593,12922.0
2020-05-06 12:50:00,67.76,67.8,67.75,67.77,9600.0,61.593,61.6294,61.5839,61.6021,9600.0
2020-05-06 12:55:00,67.76,67.8,67.7,67.71,22911.0,61.593,61.6294,61.5385,61.5476,22911.0
2020-05-06 13:00:00,67.73,67.73,67.63,67.66,11844.0,61.5657,61.5657,61.4748,61.5021,11844.0
2020-05-06 13:05:00,67.65,67.7,67.64,67.67,15592.0,61.493,61.5385,61.4839,61.5112,15592.0
2020-05-06 13:10:00,67.66,67.7,67.63,67.68,11875.0,61.5021,61.5385,61.4748,61.5203,11875.0
2020-05-06 13:15:00,67.68,67.74,67.67,67.73,22100.0,61.5203,61.5748,61.5112,61.5657,22100.0
2020-05-06 13:20:00,67.74,67.76,67.59,67.67,21501.0,61.5748,61.593,61.4385,61.5112,21501.0
2020-05-06 13:25:00,67.68,67.77,67.66,67.74,32194.0,61.5203,61.6021,61.5021,61.5748,32194.0
2020-05-06 13:30:00,67.74,67.79,67.74,67.77,17295.0,61.5748,61.6203,61.5748,61.6021,17295.0
2020-05-06 13:35:00,67.78,67.83,67.75,67.82,15415.0,61.6112,61.6566,61.5839,61.6475,15415.0
2020-05-06 13:40:00,67.82,67.83,67.79,67.81,32994.0,61.6475,61.6566,61.6203,61.6385,32994.0
2020-05-06 13:45:00,67.81,67.87,67.8,67.81,46193.0,61.6385,61.693,61.6294,61.6385,46193.0
2020-05-06 13:50:00,67.81,67.86,67.8,67.84,42718.0,61.6385,61.6839,61.6294,61.6657,42718.0
2020-05-06 13:55:00,67.85,67.86,67.79,67.8,15388.0,61.6748,61.6839,61.6203,61.6294,15388.0
2020-05-06 14:00:00,67.79,67.79,67.66,67.72,34720.0,61.6203,61.6203,61.5021,61.5566,34720.0
2020-05-06 14:05:00,67.71,67.75,67.7,67.71,16649.0,61.5476,61.5839,61.5385,61.5476,16649.0
2020-05-06 14:10:00,67.7,67.72,67.58,67.62,42056.0,61.5385,61.5566,61.4294,61.4657,42056.0
2020-05-06 14:15:00,67.62,67.69,67.61,67.66,14050.0,61.4657,61.5294,61.4567,61.5021,14050.0
2020-05-06 14:20:00,67.66,67.71,67.65,67.71,12893.0,61.5021,61.5476,61.493,61.5476,12893.0
2020-05-06 14:25:00,67.7,67.74,67.63,67.63,19826.0,61.5385,61.5748,61.4748,61.4748,19826.0
2020-05-06 14:30:00,67.62,67.7,67.57,67.68,15631.0,61.4657,61.5385,61.4203,61.5203,15631.0
2020-05-06 14:35:00,67.67,67.69,67.63,67.67,15381.0,61.5112,61.5294,61.4748,61.5112,15381.0
2020-05-06 14:40:00,67.67,67.7,67.62,67.7,29208.0,61.5112,61.5385,61.4657,61.5385,29208.0
2020-05-06 14:45:00,67.69,67.76,67.69,67.75,175597.0,61.5294,61.593,61.5294,61.5839,175597.0
2020-05-06 14:50:00,67.74,67.75,67.71,67.73,13896.0,61.5748,61.5839,61.5476,61.5657,13896.0
2020-05-06 14:55:00,67.73,67.76,67.64,67.65,19739.0,61.5657,61.593,61.4839,61.493,19739.0
2020-05-06 15:00:00,67.66,67.69,67.61,67.64,41450.0,61.5021,61.5294,61.4567,61.4839,41450.0
2020-05-06 15:05:00,67.65,67.71,67.64,67.7,66023.0,61.493,61.5476,61.4839,61.5385,66023.0
2020-05-06 15:10:00,67.69,67.72,67.63,67.66,19910.0,61.5294,61.5566,61.4748,61.5021,19910.0
2020-05-06 15:15:00,67.66,67.71,67.64,67.69,37075.0,61.5021,61.5476,61.4839,61.5294,37075.0
2020-05-06 15:20:00,67.7,67.73,67.66,67.67,27483.0,61.5385,61.5657,61.5021,61.5112,27483.0
2020-05-06 15:25:00,67.68,67.7,67.62,67.65,23668.0,61.5203,61.5385,61.4657,61.493,23668.0
2020-05-06 15:30:00,67.63,67.63,67.46,67.47,71564.0,61.4748,61.4748,61.3203,61.3294,71564.0
2020-05-06 15:35:00,67.46,67.48,67.39,67.43,33258.0,61.3203,61.3385,61.2567,61.293,33258.0
2020-05-06 15:40:00,67.43,67.46,67.33,67.46,36370.0,61.293,61.3203,61.2021,61.3203,36370.0
2020-05-06 15:45:00,67.45,67.45,67.29,67.29,62908.0,61.3112,61.3112,61.1658,61.1658,62908.0
2020-05-06 15:50:00,67.29,67.39,67.24,67.37,132283.0,61.1658,61.2567,61.1203,61.2385,132283.0
2020-05-06 15:55:00,67.36,67.38,67.25,67.26,109350.0,61.2294,61.2476,61.1294,61.1385,109350.0
2020-05-07 09:30:00,68.09,68.25,68.09,68.19,56559.0,61.893,62.0384,61.893,61.9839,56559.0
2020-05-07 09:35:00,68.2,68.27,68.09,68.21,119341.0,61.993,62.0566,61.893,62.002,119341.0
2020-05-07 09:40:00,68.21,68.3,68.19,68.27,54900.0,62.002,62.0839,61.9839,62.0566,54900.0
2020-05-07 09:45:00,68.27,68.27,68.2,68.23,30704.0,62.0566,62.0566,61.993,62.0202,30704.0
2020-05-07 09:50:00,68.23,68.34,68.18,68.34,25909.0,62.0202,62.1202,61.9748,62.1202,25909.0
2020-05-07 09:55:00,68.33,68.36,68.24,68.26,27508.0,62.1111,62.1384,62.0293,62.0475,27508.0
2020-05-07 10:00:00,68.26,68.27,68.17,68.19,22586.0,62.0475,62.0566,61.9657,61.9839,22586.0
2020-05-07 10:05:00,68.18,68.19,68.06,68.12,20959.0,61.9748,61.9839,61.8657,61.9202,20959.0
2020-05-07 10:10:00,68.14,68.14,67.98,68.03,32296.0,61.9384,61.9384,61.793,61.8384,32296.0
2020-05-07 10:15:00,68.03,68.07,68.0,68.07,20365.0,61.8384,61.8748,61.8112,61.8748,20365.0
2020-05-07 10:20:00,68.07,68.09,68.04,68.07,18786.0,61.8748,61.893,61.8475,61.8748,18786.0
2020-05-07 10:25:00,68.05,68.13,68.03,68.11,59227.0,61.8566,61.9293,61.8384,61.9111,59227.0
2020-05-07 10:30:00,68.1,68.15,68.08,68.14,29307.0,61.9021,61.9475,61.8839,61.9384,29307.0
2020-05-07 10:35:00,68.14,68.16,68.07,68.09,20591.0,61.9384,61.9566,61.8748,61.893,20591.0
2020-05-07 10:40:00,68.11,68.21,68.11,68.16,16935.0,61.9111,62.002,61.9111,61.9566,16935.0
2020-05-07 10:45:00,68.17,68.17,68.0,68.0,9400.0,61.9657,61.9657,61.8112,61.8112,9400.0
2020-05-07 10:50:00,68.0,68.05,68.0,68.03,17810.0,61.8112,61.8566,61.8112,61.8384,17810.0
2020-05-07 10:55:00,68.04,68.06,67.94,67.99,29102.0,61.8475,61.8657,61.7566,61.8021,29102.0
2020-05-07 11:00:00,68.0,68.09,68.0,68.07,35671.0,61.8112,61.893,61.8112,61.8748,35671.0
2020-05-07 11:05:00,68.06,68.11,68.04,68.08,15159.0,61.8657,61.9111,61.8475,61.8839,15159.0
2020-05-07 11:10:00,68.09,68.17,68.09,68.16,44759.0,61.893,61.9657,61.893,61.9566,44759.0
2020-05-07 11:15:00,68.15,68.24,68.14,68.24,16450.0,61.9475,62.0293,61.9384,62.0293,16450.0
2020-05-07 11:20:00,68.24,68.24,68.18,68.2,16270.0,62.0293,62.0293,61.9748,61.993,16270.0
2020-05-07 11:25:00,68.2,68.24,68.18,68.24,10744.0,61.993,62.0293,61.9748,62.0293,10744.0
2020-05-07 11:30:00,68.24,68.29,68.22,68.26,39958.0,62.0293,62.0748,62.0111,62.0475,39958.0
2020-05-07 11:35:00,68.27,68.3,68.2,68.2,33653.0,62.0566,62.0839,61.993,61.993,33653.0
2020-05-07 11:40:00,68.21,68.47,68.21,68.45,32767.0,62.002,62.2384,62.002,62.2202,32767.0
2020-05-07 11:45:00,68.45,68.53,68.43,68.45,82282.0,62.2202,62.2929,62.202,62.2202,82282.0
2020-05-07 11:50:00,68.46,68.47,68.41,68.43,25767.0,62.2293,62.2384,62.1838,62.202,25767.0
2020-05-07 11:55:00,68.43,68.48,68.41,68.47,17700.0,62.202,62.2475,62.1838,62.2384,17700.0
2020-05-07 12:00:00,68.47,68.52,68.41,68.42,15928.0,62.2384,62.2838,62.1838,62.1929,15928.0
2020-05-07 12:05:00,68.42,68.46,68.41,68.43,19596.0,62.1929,62.2293,62.1838,62.202,19596.0
2020-05-07 12:10:00,68.42,68.44,68.39,68.44,12787.0,62.1929,62.2111,62.1657,62.2111,12787.0
2020-05-07 12:15:00,68.44,68.48,68.44,68.47,22170.0,62.2111,62.2475,62.2111,62.2384,22170.0
2020-05-07 12:20:00,68.47,68.49,68.41,68.45,15982.0,62.2384,62.2566,62.1838,62.2202,15982.0
2020-05-07 12:25:00,68.45,68.52,68.44,68.45,20953.0,62.2202,62.2838,62.2111,62.2202,20953.0
2020-05-07 12:30:00,68.45,68.47,68.42,68.42,17180.0,62.2202,62.2384,62.1929,62.1929,17180.0
2020-05-07 12:35:00,68.42,68.43,68.36,68.37,30214.0,62.1929,62.202,62.1384,62.1475,30214.0
2020-05-07 12:40:00,68.37,68.39,68.34,68.36,37917.0,62.1475,62.1657,62.1202,62.1384,37917.0
2020-05-07 12:45:00,68.36,68.42,68.34,68.34,56187.0,62.1384,62.1929,62.1202,62.1202,56187.0
2020-05-07 12:50:00,68.34,68.37,68.31,68.32,17324.0,62.1202,62.1475,62.0929,62.102,17324.0
2020-05-07 12:55:00,68.33,68.41,68.33,68.41,48148.0,62.1111,62.1838,62.1111,62.1838,48148.0
2020-05-07 13:00:00,68.42,68.44,68.4,68.43,11231.0,62.1929,62.2111,62.1748,62.202,11231.0
2020-05-07 13:05:00,68.43,68.44,68.41,68.42,8417.0,62.202,62.2111,62.1838,62.1929,8417.0
2020-05-07 13:10:00,68.42,68.45,68.41,68.45,5661.0,62.1929,62.2202,62.1838,62.2202,5661.0
2020-05-07 13:15:00,68.45,68.45,68.4,68.4,20341.0,62.2202,62.2202,62.1748,62.1748,20341.0
2020-05-07 13:20:00,68.4,68.43,68.36,68.36,27535.0,62.1748,62.202,62.1384,62.1384,27535.0
2020-05-07 13:25:00,68.36,68.38,68.34,68.35,41556.0,62.1384,62.1566,62.1202,62.1293,41556.0
2020-05-07 13:30:00,68.36,68.41,68.35,68.41,25490.0,62.1384,62.1838,62.1293,62.1838,25490.0
2020-05-07 13:35:00,68.4,68.44,68.35,68.38,32967.0,62.1748,62.2111,62.1293,62.1566,32967.0
2020-05-07 13:40:00,68.38,68.41,68.36,68.4,31623.0,62.1566,62.1838,62.1384,62.1748,31623.0
2020-05-07 13:45:00,68.4,68.43,68.37,68.4,28932.0,62.1748,62.202,62.1475,62.1748,28932.0
2020-05-07 13:50:00,68.4,68.41,68.28,68.32,28900.0,62.1748,62.1838,62.0657,62.102,28900.0
2020-05-07 13:55:00,68.33,68.36,68.32,68.36,16074.0,62.1111,62.1384,62.102,62.1384,16074.0
2020-05-07 14:00:00,68.35,68.35,68.29,68.3,67178.0,62.1293,62.1293,62.0748,62.0839,67178.0
2020-05-07 14:05:00,68.3,68.33,68.29,68.3,27700.0,62.0839,62.1111,62.0748,62.0839,27700.0
2020-05-07 14:10:00,68.3,68.39,68.29,68.36,32666.0,62.0839,62.1657,62.0748,62.1384,32666.0
2020-05-07 14:15:00,68.36,68.37,68.31,68.33,38318.0,62.1384,62.1475,62.0929,62.1111,38318.0
2020-05-07 14:20:00,68.32,68.33,68.18,68.19,42488.0,62.102,62.1111,61.9748,61.9839,42488.0
2020-05-07 14:25:00,68.19,68.24,68.17,68.24,23355.0,61.9839,62.0293,61.9657,62.0293,23355.0
2020-05-07 14:30:00,68.25,68.29,68.21,68.21,18620.0,62.0384,62.0748,62.002,62.002,18620.0
2020-05-07 14:35:00,68.2,68.24,68.2,68.24,20666.0,61.993,62.0293,61.993,62.0293,20666.0
2020-05-07 14:40:00,68.24,68.24,68.15,68.16,21246.0,62.0293,62.0293,61.9475,61.9566,21246.0
2020-05-07 14:45:00,68.17,68.19,68.1,68.19,33112.0,61.9657,61.9839,61.9021,61.9839,33112.0
2020-05-07 14:50:00,68.19,68.21,68.12,68.2,38287.0,61.9839,62.002,61.9202,61.993,38287.0
2020-05-07 14:55:00,68.19,68.2,68.15,68.19,20715.0,61.9839,61.993,61.9475,61.9839,20715.0
2020-05-07 15:00:00,68.19,68.2,68.07,68.16,58240.0,61.9839,61.993,61.8748,61.9566,58240.0
2020-05-07 15:05:00,68.15,68.24,68.14,68.23,44504.0,61.9475,62.0293,61.9384,62.0202,44504.0
2020-05-07 15:10:00,68.23,68.26,68.16,68.18,38990.0,62.0202,62.0475,61.9566,61.9748,38990.0
2020-05-07 15:15:00,68.17,68.19,68.01,68.11,81068.0,61.9657,61.9839,61.8203,61.9111,81068.0
2020-05-07 15:20:00,68.11,68.17,68.09,68.14,62393.0,61.9111,61.9657,61.893,61.9384,62393.0
2020-05-07 15:25:00,68.14,68.19,68.13,68.18,39333.0,61.9384,61.9839,61.9293,61.9748,39333.0
2020-05-07 15:30:00,68.18,68.18,68.04,68.12,186214.0,61.9748,61.9748,61.8475,61.9202,186214.0
2020-05-07 15:35:00,68.12,68.15,68.05,68.07,72054.0,61.9202,61.9475,61.8566,61.8748,72054.0
2020-05-07 15:40:00,68.07,68.09,68.04,68.06,72082.0,61.8748,61.893,61.8475,61.8657,72082.0
2020-05-07 15:45:00,68.07,68.14,68.03,68.04,116168.0,61.8748,61.9384,61.8384,61.8475,116168.0
2020-05-07 15:50:00,68.03,68.14,68.03,68.11,164129.0,61.8384,61.9384,61.8384,61.9111,164129.0
2020-05-07 15:55:00,68.11,68.13,68.05,68.12,191735.0,61.9111,61.9293,61.8566,61.9202,191735.0
2020-05-08 09:30:00,68.94,68.99,68.82,68.87,107898.0,62.6656,62.7111,62.5565,62.602,107898.0
2020-05-08 09:35:00,68.87,68.87,68.73,68.79,29276.0,62.602,62.602,62.4747,62.5293,29276.0
2020-05-08 09:40:00,68.78,68.88,68.78,68.85,21339.0,62.5202,62.6111,62.5202,62.5838,21339.0
2020-05-08 09:45:00,68.86,68.95,68.86,68.93,39303.0,62.5929,62.6747,62.5929,62.6565,39303.0
2020-05-08 09:50:00,68.93,68.98,68.87,68.88,52765.0,62.6565,62.702,62.602,62.6111,52765.0
2020-05-08 09:55:00,68.89,68.97,68.88,68.94,31918.0,62.6202,62.6929,62.6111,62.6656,31918.0
2020-05-08 10:00:00,68.95,69.04,68.95,69.01,33486.0,62.6747,62.7565,62.6747,62.7292,33486.0
2020-05-08 10:05:00,69.01,69.08,69.0,69.01,49859.0,62.7292,62.7929,62.7201,62.7292,49859.0
2020-05-08 10:10:00,69.01,69.09,69.01,69.09,38848.0,62.7292,62.802,62.7292,62.802,38848.0
2020-05-08 10:15:00,69.08,69.14,69.04,69.13,35086.0,62.7929,62.8474,62.7565,62.8383,35086.0
2020-05-08 10:20:00,69.14,69.14,69.06,69.08,38165.0,62.8474,62.8474,62.7747,62.7929,38165.0
2020-05-08 10:25:00,69.09,69.1,69.04,69.05,62048.0,62.802,62.811,62.7565,62.7656,62048.0
2020-05-08 10:30:00,69.05,69.09,69.0,69.08,39202.0,62.7656,62.802,62.7201,62.7929,39202.0
2020-05-08 10:35:00,69.06,69.13,69.06,69.12,13642.0,62.7747,62.8383,62.7747,62.8292,13642.0
2020-05-08 10:40:00,69.12,69.13,68.98,68.99,54765.0,62.8292,62.8383,62.702,62.7111,54765.0
2020-05-08 10:45:00,68.99,69.05,68.97,69.02,32259.0,62.7111,62.7656,62.6929,62.7383,32259.0
2020-05-08 10:50:00,69.03,69.06,69.0,69.03,17612.0,62.7474,62.7747,62.7201,62.7474,17612.0
2020-05-08 10:55:00,69.03,69.07,68.98,69.03,89915.0,62.7474,62.7838,62.702,62.7474,89915.0
2020-05-08 11:00:00,69.03,69.07,68.95,69.01,50945.0,62.7474,62.7838,62.6747,62.7292,50945.0
2020-05-08 11:05:00,69.02,69.09,69.02,69.07,8856.0,62.7383,62.802,62.7383,62.7838,8856.0
2020-05-08 11:10:00,69.08,69.12,69.07,69.09,14581.0,62.7929,62.8292,62.7838,62.802,14581.0
2020-05-08 11:15:00,69.09,69.12,69.09,69.11,8660.0,62.802,62.8292,62.802,62.8201,8660.0
2020-05-08 11:20:00,69.11,69.16,69.09,69.16,14000.0,62.8201,62.8656,62.802,62.8656,14000.0
2020-05-08 11:25:00,69.17,69.18,69.14,69.17,21565.0,62.8747,62.8838,62.8474,62.8747,21565.0
2020-05-08 11:30:00,69.16,69.23,69.16,69.17,16960.0,62.8656,62.9292,62.8656,62.8747,16960.0
2020-05-08 11:35:00,69.18,69.2,69.15,69.18,14835.0,62.8838,62.9019,62.8565,62.8838,14835.0
2020-05-08 11:40:00,69.17,69.21,69.16,69.21,14618.0,62.8747,62.911,62.8656,62.911,14618.0
2020-05-08 11:45:00,69.22,69.22,69.19,69.19,14415.0,62.9201,62.9201,62.8929,62.8929,14415.0
2020-05-08 11:50:00,69.19,69.21,69.16,69.2,10231.0,62.8929,62.911,62.8656,62.9019,10231.0
2020-05-08 11:55:00,69.2,69.22,69.18,69.19,16849.0,62.9019,62.9201,62.8838,62.8929,16849.0
2020-05-08 12:00:00,69.2,69.22,69.17,69.19,15895.0,62.9019,62.9201,62.8747,62.8929,15895.0
2020-05-08 12:05:00,69.2,69.22,69.16,69.17,14401.0,62.9019,62.9201,62.8656,62.8747,14401.0
2020-05-08 12:10:00,69.18,69.19,69.16,69.17,60834.0,62.8838,62.8929,62.8656,62.8747,60834.0
2020-05-08 12:15:00,69.17,69.18,69.13,69.15,39929.0,62.8747,62.8838,62.8383,62.8565,39929.0
2020-05-08 12:20:00,69.15,69.16,69.14,69.16,27496.0,62.8565,62.8656,62.8474,62.8656,27496.0
2020-05-08 12:25:00,69.16,69.16,69.13,69.16,61446.0,62.8656,62.8656,62.8383,62.8656,61446.0
2020-05-08 12:30:00,69.17,69.19,69.16,69.18,37422.0,62.8747,62.8929,62.8656,62.8838,37422.0
2020-05-08 12:35:00,69.18,69.21,69.17,69.21,38381.0,62.8838,62.911,62.8747,62.911,38381.0
2020-05-08 12:40:00,69.21,69.23,69.21,69.22,65827.0,62.911,62.9292,62.911,62.9201,65827.0
2020-05-08 12:45:00,69.22,69.22,69.18,69.18,67925.0,62.9201,62.9201,62.8838,62.8838,67925.0
2020-05-08 12:50:00,69.19,69.22,69.19,69.21,31495.0,62.8929,62.9201,62.8929,62.911,31495.0
2020-05-08 12:55:00,69.2,69.22,69.2,69.22,14469.0,62.9019,62.9201,62.9019,62.9201,14469.0
2020-05-08 13:00:00,69.22,69.23,69.21,69.23,49983.0,62.9201,62.9292,62.911,62.9292,49983.0
2020-05-08 13:05:00,69.23,69.23,69.12,69.14,100000.0,62.9292,62.9292,62.8292,62.8474,100000.0
2020-05-08 13:10:00,69.15,69.18,69.15,69.17,23421.0,62.8565,62.8838,62.8565,62.8747,23421.0
2020-05-08 13:15:00,69.17,69.17,69.12,69.14,69086.0,62.8747,62.8747,62.8292,62.8474,69086.0
2020-05-08 13:20:00,69.14,69.17,69.12,69.13,61860.0,62.8474,62.8747,62.8292,62.8383,61860.0
2020-05-08 13:25:00,69.13,69.14,69.09,69.12,38400.0,62.8383,62.8474,62.802,62.8292,38400.0
2020-05-08 13:30:00,69.12,69.14,69.1,69.14,69233.0,62.8292,62.8474,62.811,62.8474,69233.0
2020-05-08 13:35:00,69.14,69.14,69.08,69.1,90853.0,62.8474,62.8474,62.7929,62.811,90853.0
2020-05-08 13:40:00,69.1,69.11,69.02,69.05,57412.0,62.811,62.8201,62.7383,62.7656,57412.0
2020-05-08 13:45:00,69.05,69.07,68.97,69.0,14971.0,62.7656,62.7838,62.6929,62.7201,14971.0
2020-05-08 13:50:00,69.01,69.04,69.0,69.0,11955.0,62.7292,62.7565,62.7201,62.7201,11955.0
2020-05-08 13:55:00,69.0,69.03,68.99,69.03,7900.0,62.7201,62.7474,62.7111,62.7474,7900.0
2020-05-08 14:00:00,69.03,69.04,69.0,69.0,24201.0,62.7474,62.7565,62.7201,62.7201,24201.0
2020-05-08 14:05:00,69.0,69.04,68.98,69.01,24693.0,62.7201,62.7565,62.702,62.7292,24693.0
2020-05-08 14:10:00,69.0,69.09,69.0,69.09,22101.0,62.7201,62.802,62.7201,62.802,22101.0
2020-05-08 14:15:00,69.09,69.11,69.08,69.09,40515.0,62.802,62.8201,62.7929,62.802,40515.0
2020-05-08 14:20:00,69.09,69.11,69.08,69.11,38675.0,62.802,62.8201,62.7929,62.8201,38675.0
2020-05-08 14:25:00,69.11,69.12,69.08,69.11,28569.0,62.8201,62.8292,62.7929,62.8201,28569.0
2020-05-08 14:30:00,69.12,69.13,69.1,69.1,22377.0,62.8292,62.8383,62.811,62.811,22377.0
2020-05-08 14:35:00,69.11,69.12,69.04,69.05,46196.0,62.8201,62.8292,62.7565,62.7656,46196.0
2020-05-08 14:40:00,69.05,69.1,69.05,69.09,29529.0,62.7656,62.811,62.7656,62.802,29529.0
2020-05-08 14:45:00,69.09,69.15,69.08,69.13,34364.0,62.802,62.8565,62.7929,62.8383,34364.0
2020-05-08 14:50:00,69.12,69.14,69.1,69.1,57041.0,62.8292,62.8474,62.811,62.811,57041.0
2020-05-08 14:55:00,69.1,69.15,69.09,69.13,31157.0,62.811,62.8565,62.802,62.8383,31157.0
2020-05-08 15:00:00,69.14,69.21,69.12,69.21,23504.0,62.8474,62.911,62.8292,62.911,23504.0
2020-05-08 15:05:00,69.2,69.2,69.15,69.15,21746.0,62.9019,62.9019,62.8565,62.8565,21746.0
2020-05-08 15:10:00,69.15,69.15,69.07,69.09,72228.0,62.8565,62.8565,62.7838,62.802,72228.0
2020-05-08 15:15:00,69.11,69.13,69.08,69.11,37804.0,62.8201,62.8383,62.7929,62.8201,37804.0
2020-05-08 15:20:00,69.11,69.14,69.09,69.13,22915.0,62.8201,62.8474,62.802,62.8383,22915.0
2020-05-08 15:25:00,69.13,69.16,69.11,69.15,20421.0,62.8383,62.8656,62.8201,62.8565,20421.0
2020-05-08 15:30:00,69.15,69.23,69.14,69.22,66843.0,62.8565,62.9292,62.8474,62.9201,66843.0
2020-05-08 15:35:00,69.21,69.24,69.2,69.23,34850.0,62.911,62.9383,62.9019,62.9292,34850.0
2020-05-08 15:40:00,69.23,69.28,69.22,69.26,59913.0,62.9292,62.9747,62.9201,62.9565,59913.0
2020-05-08 15:45:00,69.26,69.3,69.23,69.27,97629.0,62.9565,62.9928,62.9292,62.9656,97629.0
2020-05-08 15:50:00,69.27,69.34,69.24,69.31,111271.0,62.9656,63.0292,62.9383,63.0019,111271.0
2020-05-08 15:55:00,69.31,69.31,69.22,69.28,128068.0,63.0019,63.0019,62.9201,62.9747,128068.0
2020-05-11 09:30:00,68.76,68.81,68.71,68.76,56517.0,62.502,62.5474,62.4565,62.502,56517.0
2020-05-11 09:35:00,68.77,68.9,68.75,68.9,33760.0,62.5111,62.6292,62.4929,62.6292,33760.0
2020-05-11 09:40:00,68.91,68.96,68.88,68.93,36766.0,62.6383,62.6838,62.6111,62.6565,36766.0
2020-05-11 09:45:00,68.94,69.0,68.92,68.93,25236.0,62.6656,62.7201,62.6474,62.6565,25236.0
2020-05-11 09:50:00,68.92,68.98,68.91,68.94,55379.0,62.6474,62.702,62.6383,62.6656,55379.0
2020-05-11 09:55:00,68.93,68.93,68.81,68.84,39410.0,62.6565,62.6565,62.5474,62.5747,39410.0
2020-05-11 10:00:00,68.83,68.98,68.83,68.98,69592.0,62.5656,62.702,62.5656,62.702,69592.0
2020-05-11 10:05:00,68.98,69.03,68.96,68.99,24129.0,62.702,62.7474,62.6838,62.7111,24129.0
2020-05-11 10:10:00,68.98,69.01,68.9,68.92,36337.0,62.702,62.7292,62.6292,62.6474,36337.0
2020-05-11 10:15:00,68.93,68.93,68.84,68.87,36686.0,62.6565,62.6565,62.5747,62.602,36686.0
2020-05-11 10:20:00,68.87,68.97,68.87,68.94,17003.0,62.602,62.6929,62.602,62.6656,17003.0
2020-05-11 10:25:00,68.94,68.97,68.91,68.94,14327.0,62.6656,62.6929,62.6383,62.6656,14327.0
2020-05-11 10:30:00,68.93,69.0,68.88,68.99,20721.0,62.6565,62.7201,62.6111,62.7111,20721.0
2020-05-11 10:35:00,68.98,69.03,68.86,68.93,31389.0,62.702,62.7474,62.5929,62.6565,31389.0
2020-05-11 10:40:00,68.93,68.95,68.9,68.93,10728.0,62.6565,62.6747,62.6292,62.6565,10728.0
2020-05-11 10:45:00,68.94,69.03,68.93,69.01,11648.0,62.6656,62.7474,62.6565,62.7292,11648.0
2020-05-11 10:50:00,69.01,69.01,68.95,68.95,16856.0,62.7292,62.7292,62.6747,62.6747,16856.0
2020-05-11 10:55:00,68.95,68.97,68.9,68.92,16480.0,62.6747,62.6929,62.6292,62.6474,16480.0
2020-05-11 11:00:00,68.93,68.97,68.92,68.95,15365.0,62.6565,62.6929,62.6474,62.6747,15365.0
2020-05-11 11:05:00,68.95,68.98,68.93,68.94,20310.0,62.6747,62.702,62.6565,62.6656,20310.0
2020-05-11 11:10:00,68.94,68.96,68.87,68.93,18705.0,62.6656,62.6838,62.602,62.6565,18705.0
2020-05-11 11:15:00,68.94,69.01,68.92,69.0,9740.0,62.6656,62.7292,62.6474,62.7201,9740.0
2020-05-11 11:20:00,69.0,69.02,68.97,68.99,59621.0,62.7201,62.7383,62.6929,62.7111,59621.0
2020-05-11 11:25:00,68.98,69.06,68.95,69.06,16859.0,62.702,62.7747,62.6747,62.7747,16859.0
2020-05-11 11:30:00,69.07,69.12,69.06,69.1,18775.0,62.7838,62.8292,62.7747,62.811,18775.0
2020-05-11 11:35:00,69.11,69.14,69.09,69.11,6199.0,62.8201,62.8474,62.802,62.8201,6199.0
2020-05-11 11:40:00,69.1,69.11,69.09,69.1,7824.0,62.811,62.8201,62.802,62.811,7824.0
2020-05-11 11:45:00,69.1,69.13,69.1,69.11,18013.0,62.811,62.8383,62.811,62.8201,18013.0
2020-05-11 11:50:00,69.11,69.12,69.08,69.11,7719.0,62.8201,62.8292,62.7929,62.8201,7719.0
2020-05-11 11:55:00,69.11,69.14,69.09,69.14,10499.0,62.8201,62.8474,62.802,62.8474,10499.0
2020-05-11 12:00:00,69.14,69.16,69.08,69.12,10580.0,62.8474,62.8656,62.7929,62.8292,10580.0
2020-05-11 12:05:00,69.12,69.12,69.08,69.09,12414.0,62.8292,62.8292,62.7929,62.802,12414.0
2020-05-11 12:10:00,69.1,69.11,69.08,69.11,6125.0,62.811,62.8201,62.7929,62.8201,6125.0
2020-05-11 12:15:00,69.11,69.19,69.1,69.18,45979.0,62.8201,62.8929,62.811,62.8838,45979.0
2020-05-11 12:20:00,69.18,69.26,69.18,69.26,20769.0,62.8838,62.9565,62.8838,62.9565,20769.0
2020-05-11 12:25:00,69.26,69.3,69.25,69.3,12544.0,62.9565,62.9928,62.9474,62.9928,12544.0
2020-05-11 12:30:00,69.3,69.33,69.29,69.33,93462.0,62.9928,63.0201,62.9838,63.0201,93462.0
2020-05-11 12:35:00,69.34,69.37,69.33,69.35,16660.0,63.0292,63.0565,63.0201,63.0383,16660.0
2020-05-11 12:40:00,69.35,69.35,69.33,69.35,7317.0,63.0383,63.0383,63.0201,63.0383,7317.0
2020-05-11 12:45:00,69.35,69.37,69.29,69.29,7971.0,63.0383,63.0565,62.9838,62.9838,7971.0
2020-05-11 12:50:00,69.29,69.36,69.28,69.36,4346.0,62.9838,63.0474,62.9747,63.0474,4346.0
2020-05-11 12:55:00,69.36,69.38,69.34,69.36,14003.0,63.0474,63.0656,63.0292,63.0474,14003.0
2020-05-11 13:00:00,69.36,69.4,69.32,69.38,18650.0,63.0474,63.0837,63.011,63.0656,18650.0
2020-05-11 13:05:00,69.38,69.48,69.38,69.47,17438.0,63.0656,63.1565,63.0656,63.1474,17438.0
2020-05-11 13:10:00,69.46,69.48,69.46,69.46,4892.0,63.1383,63.1565,63.1383,63.1383,4892.0
2020-05-11 13:15:00,69.46,69.47,69.43,69.47,11612.0,63.1383,63.1474,63.111,63.1474,11612.0
2020-05-11 13:20:00,69.48,69.48,69.45,69.47,72779.0,63.1565,63.1565,63.1292,63.1474,72779.0
2020-05-11 13:25:00,69.47,69.53,69.46,69.5,164986.0,63.1474,63.2019,63.1383,63.1746,164986.0
2020-05-11 13:30:00,69.5,69.53,69.49,69.51,230551.0,63.1746,63.2019,63.1656,63.1837,230551.0
2020-05-11 13:35:00,69.51,69.57,69.5,69.56,192001.0,63.1837,63.2383,63.1746,63.2292,192001.0
2020-05-11 13:40:00,69.56,69.57,69.49,69.49,258845.0,63.2292,63.2383,63.1656,63.1656,258845.0
2020-05-11 13:45:00,69.49,69.51,69.46,69.47,187367.0,63.1656,63.1837,63.1383,63.1474,187367.0
2020-05-11 13:50:00,69.47,69.49,69.44,69.48,223792.0,63.1474,63.1656,63.1201,63.1565,223792.0
2020-05-11 13:55:00,69.47,69.48,69.42,69.42,279097.0,63.1474,63.1565,63.1019,63.1019,279097.0
2020-05-11 14:00:00,69.42,69.44,69.35,69.35,212607.0,63.1019,63.1201,63.0383,63.0383,212607.0
2020-05-11 14:05:00,69.35,69.35,69.31,69.35,145556.0,63.0383,63.0383,63.0019,63.0383,145556.0
2020-05-11 14:10:00,69.36,69.36,69.3,69.3,239481.0,63.0474,63.0474,62.9928,62.9928,239481.0
2020-05-11 14:15:00,69.3,69.35,69.29,69.34,170377.0,62.9928,63.0383,62.9838,63.0292,170377.0
2020-05-11 14:20:00,69.34,69.39,69.34,69.37,283677.0,63.0292,63.0747,63.0292,63.0565,283677.0
2020-05-11 14:25:00,69.37,69.38,69.27,69.31,264759.0,63.0565,63.0656,62.9656,63.0019,264759.0
2020-05-11 14:30:00,69.31,69.4,69.3,69.4,175205.0,63.0019,63.0837,62.9928,63.0837,175205.0
2020-05-11 14:35:00,69.4,69.45,69.39,69.45,186461.0,63.0837,63.1292,63.0747,63.1292,186461.0
2020-05-11 14:40:00,69.45,69.45,69.41,69.43,231238.0,63.1292,63.1292,63.0928,63.111,231238.0
2020-05-11 14:45:00,69.43,69.46,69.42,69.45,171960.0,63.111,63.1383,63.1019,63.1292,171960.0
2020-05-11 14:50:00,69.45,69.5,69.44,69.48,204823.0,63.1292,63.1746,63.1201,63.1565,204823.0
2020-05-11 14:55:00,69.49,69.49,69.47,69.47,203524.0,63.1656,63.1656,63.1474,63.1474,203524.0
2020-05-11 15:00:00,69.47,69.56,69.47,69.53,272826.0,63.1474,63.2292,63.1474,63.2019,272826.0
2020-05-11 15:05:00,69.53,69.56,69.51,69.56,236553.0,63.2019,63.2292,63.1837,63.2292,236553.0
2020-05-11 15:10:00,69.55,69.57,69.5,69.51,306878.0,63.2201,63.2383,63.1746,63.1837,306878.0
2020-05-11 15:15:00,69.51,69.55,69.49,69.51,341539.0,63.1837,63.2201,63.1656,63.1837,341539.0
2020-05-11 15:20:00,69.51,69.52,69.47,69.47,234460.0,63.1837,63.1928,63.1474,63.1474,234460.0
2020-05-11 15:25:00,69.48,69.49,69.43,69.47,289979.0,63.1565,63.1656,63.111,63.1474,289979.0
2020-05-11 15:30:00,69.47,69.49,69.39,69.4,425478.0,63.1474,63.1656,63.0747,63.0837,425478.0
2020-05-11 15:35:00,69.4,69.46,69.39,69.45,318012.0,63.0837,63.1383,63.0747,63.1292,318012.0
2020-05-11 15:40:00,69.45,69.47,69.42,69.46,338194.0,63.1292,63.1474,63.1019,63.1383,338194.0
2020-05-11 15:45:00,69.45,69.48,69.43,69.44,331140.0,63.1292,63.1565,63.111,63.1201,331140.0
2020-05-11 15:50:00,69.44,69.47,69.38,69.43,414477.0,63.1201,63.1474,63.0656,63.111,414477.0
2020-05-11 15:55:00,69.43,69.45,69.3,69.31,320810.0,63.111,63.1292,62.9928,63.0019,320810.0
2020-05-12 09:30:00,69.62,69.7,69.54,69.57,182192.0,63.2837,63.3564,63.211,63.2383,182192.0
2020-05-12 09:35:00,69.58,69.58,69.46,69.51,45280.0,63.2474,63.2474,63.1383,63.1837,45280.0
2020-05-12 09:40:00,69.51,69.55,69.45,69.45,57786.0,63.1837,63.2201,63.1292,63.1292,57786.0
2020-05-12 09:45:00,69.45,69.48,69.31,69.31,60097.0,63.1292,63.1565,63.0019,63.0019,60097.0
2020-05-12 09:50:00,69.3,69.33,69.18,69.2,70780.0,62.9928,63.0201,62.8838,62.9019,70780.0
2020-05-12 09:55:00,69.21,69.38,69.2,69.35,43998.0,62.911,63.0656,62.9019,63.0383,43998.0
2020-05-12 10:00:00,69.37,69.41,69.31,69.37,38102.0,63.0565,63.0928,63.0019,63.0565,38102.0
2020-05-12 10:05:00,69.39,69.39,69.31,69.33,44769.0,63.0747,63.0747,63.0019,63.0201,44769.0
2020-05-12 10:10:00,69.34,69.39,69.29,69.39,109661.0,63.0292,63.0747,62.9838,63.0747,109661.0
2020-05-12 10:15:00,69.39,69.46,69.39,69.45,24786.0,63.0747,63.1383,63.0747,63.1292,24786.0
2020-05-12 10:20:00,69.45,69.45,69.37,69.42,23497.0,63.1292,63.1292,63.0565,63.1019,23497.0
2020-05-12 10:25:00,69.43,69.44,69.31,69.32,10804.0,63.111,63.1201,63.0019,63.011,10804.0
2020-05-12 10:30:00,69.33,69.41,69.31,69.37,15600.0,63.0201,63.0928,63.0019,63.0565,15600.0
2020-05-12 10:35:00,69.37,69.43,69.35,69.39,13479.0,63.0565,63.111,63.0383,63.0747,13479.0
2020-05-12 10:40:00,69.39,69.44,69.36,69.39,63894.0,63.0747,63.1201,63.0474,63.0747,63894.0
2020-05-12 10:45:00,69.38,69.4,69.25,69.28,61117.0,63.0656,63.0837,62.9474,62.9747,61117.0
2020-05-12 10:50:00,69.28,69.43,69.28,69.42,53442.0,62.9747,63.111,62.9747,63.1019,53442.0
2020-05-12 10:55:00,69.43,69.52,69.4,69.48,50758.0,63.111,63.1928,63.0837,63.1565,50758.0
2020-05-12 11:00:00,69.48,69.49,69.41,69.47,46664.0,63.1565,63.1656,63.0928,63.1474,46664.0
2020-05-12 11:05:00,69.48,69.57,69.46,69.56,50051.0,63.1565,63.2383,63.1383,63.2292,50051.0
2020-05-12 11:10:00,69.57,69.57,69.53,69.53,24334.0,63.2383,63.2383,63.2019,63.2019,24334.0
2020-05-12 11:15:00,69.53,69.54,69.49,69.51,25779.0,63.2019,63.211,63.1656,63.1837,25779.0
2020-05-12 11:20:00,69.51,69.58,69.5,69.52,47909.0,63.1837,63.2474,63.1746,63.1928,47909.0
2020-05-12 11:25:00,69.52,69.58,69.49,69.5,83513.0,63.1928,63.2474,63.1656,63.1746,83513.0
2020-05-12 11:30:00,69.51,69.56,69.41,69.43,98885.0,63.1837,63.2292,63.0928,63.111,98885.0
2020-05-12 11:35:00,69.42,69.47,69.41,69.46,29691.0,63.1019,63.1474,63.0928,63.1383,29691.0
2020-05-12 11:40:00,69.46,69.47,69.43,69.44,33097.0,63.1383,63.1474,63.111,63.1201,33097.0
2020-05-12 11:45:00,69.44,69.45,69.36,69.39,29756.0,63.1201,63.1292,63.0474,63.0747,29756.0
2020-05-12 11:50:00,69.39,69.44,69.38,69.44,64611.0,63.0747,63.1201,63.0656,63.1201,64611.0
2020-05-12 11:55:00,69.43,69.47,69.43,69.47,14502.0,63.111,63.1474,63.111,63.1474,14502.0
2020-05-12 12:00:00,69.47,69.48,69.44,69.48,15064.0,63.1474,63.1565,63.1201,63.1565,15064.0
2020-05-12 12:05:00,69.48,69.48,69.43,69.43,18007.0,63.1565,63.1565,63.111,63.111,18007.0
2020-05-12 12:10:00,69.42,69.42,69.36,69.39,90813.0,63.1019,63.1019,63.0474,63.0747,90813.0
2020-05-12 12:15:00,69.4,69.42,69.35,69.42,41080.0,63.0837,63.1019,63.0383,63.1019,41080.0
2020-05-12 12:20:00,69.41,69.45,69.39,69.43,25656.0,63.0928,63.1292,63.0747,63.111,25656.0
2020-05-12 12:25:00,69.42,69.46,69.42,69.45,20101.0,63.1019,63.1383,63.1019,63.1292,20101.0
2020-05-12 12:30:00,69.44,69.47,69.41,69.42,29025.0,63.1201,63.1474,63.0928,63.1019,29025.0
2020-05-12 12:35:00,69.42,69.46,69.4,69.45,26996.0,63.1019,63.1383,63.0837,63.1292,26996.0
2020-05-12 12:40:00,69.45,69.45,69.4,69.42,46226.0,63.1292,63.1292,63.0837,63.1019,46226.0
2020-05-12 12:45:00,69.42,69.45,69.41,69.42,20025.0,63.1019,63.1292,63.0928,63.1019,20025.0
2020-05-12 12:50:00,69.41,69.42,69.38,69.41,9900.0,63.0928,63.1019,63.0656,63.0928,9900.0
2020-05-12 12:55:00,69.42,69.48,69.42,69.45,11529.0,63.1019,63.1565,63.1019,63.1292,11529.0
2020-05-12 13:00:00,69.45,69.47,69.34,69.35,12420.0,63.1292,63.1474,63.0292,63.0383,12420.0
2020-05-12 13:05:00,69.36,69.41,69.36,69.37,15117.0,63.0474,63.0928,63.0474,63.0565,15117.0
2020-05-12 13:10:00,69.36,69.36,69.24,69.24,20493.0,63.0474,63.0474,62.9383,62.9383,20493.0
2020-05-12 13:15:00,69.25,69.27,69.15,69.17,24283.0,62.9474,62.9656,62.8565,62.8747,24283.0
2020-05-12 13:20:00,69.16,69.18,69.06,69.06,20057.0,62.8656,62.8838,62.7747,62.7747,20057.0
2020-05-12 13:25:00,69.06,69.1,69.02,69.07,20318.0,62.7747,62.811,62.7383,62.7838,20318.0
2020-05-12 13:30:00,69.07,69.13,69.05,69.12,24520.0,62.7838,62.8383,62.7656,62.8292,24520.0
2020-05-12 13:35:00,69.12,69.16,69.09,69.13,21041.0,62.8292,62.8656,62.802,62.8383,21041.0
2020-05-12 13:40:00,69.13,69.14,69.09,69.1,17076.0,62.8383,62.8474,62.802,62.811,17076.0
2020-05-12 13:45:00,69.1,69.17,69.1,69.16,19900.0,62.811,62.8747,62.811,62.8656,19900.0
2020-05-12 13:50:00,69.15,69.19,69.14,69.19,19083.0,62.8565,62.8929,62.8474,62.8929,19083.0
2020-05-12 13:55:00,69.19,69.19,69.17,69.18,88091.0,62.8929,62.8929,62.8747,62.8838,88091.0
2020-05-12 14:00:00,69.18,69.22,69.15,69.16,12687.0,62.8838,62.9201,62.8565,62.8656,12687.0
2020-05-12 14:05:00,69.17,69.18,69.11,69.13,27674.0,62.8747,62.8838,62.8201,62.8383,27674.0
2020-05-12 14:10:00,69.13,69.13,69.03,69.03,20935.0,62.8383,62.8383,62.7474,62.7474,20935.0
2020-05-12 14:15:00,69.02,69.05,68.96,68.99,92788.0,62.7383,62.7656,62.6838,62.7111,92788.0
2020-05-12 14:20:00,69.0,69.06,68.99,69.06,33425.0,62.7201,62.7747,62.7111,62.7747,33425.0
2020-05-12 14:25:00,69.05,69.07,69.03,69.05,62404.0,62.7656,62.7838,62.7474,62.7656,62404.0
2020-05-12 14:30:00,69.05,69.06,68.98,69.04,23450.0,62.7656,62.7747,62.702,62.7565,23450.0
2020-05-12 14:35:00,69.03,69.12,69.0,69.1,11370.0,62.7474,62.8292,62.7201,62.811,11370.0
2020-05-12 14:40:00,69.09,69.1,68.94,69.01,34240.0,62.802,62.811,62.6656,62.7292,34240.0
2020-05-12 14:45:00,69.02,69.05,68.99,69.02,19640.0,62.7383,62.7656,62.7111,62.7383,19640.0
2020-05-12 14:50:00,69.02,69.1,69.0,69.09,23414.0,62.7383,62.811,62.7201,62.802,23414.0
2020-05-12 14:55:00,69.09,69.1,69.05,69.06,210058.0,62.802,62.811,62.7656,62.7747,210058.0
2020-05-12 15:00:00,69.05,69.08,69.01,69.04,20860.0,62.7656,62.7929,62.7292,62.7565,20860.0
2020-05-12 15:05:00,69.04,69.07,69.02,69.03,20969.0,62.7565,62.7838,62.7383,62.7474,20969.0
2020-05-12 15:10:00,69.04,69.04,68.91,68.91,28718.0,62.7565,62.7565,62.6383,62.6383,28718.0
2020-05-12 15:15:00,68.92,68.96,68.85,68.86,24897.0,62.6474,62.6838,62.5838,62.5929,24897.0
2020-05-12 15:20:00,68.86,68.88,68.78,68.78,45947.0,62.5929,62.6111,62.5202,62.5202,45947.0
2020-05-12 15:25:00,68.78,68.84,68.78,68.79,24800.0,62.5202,62.5747,62.5202,62.5293,24800.0
2020-05-12 15:30:00,68.81,68.83,68.73,68.75,29696.0,62.5474,62.5656,62.4747,62.4929,29696.0
2020-05-12 15:35:00,68.75,68.76,68.63,68.67,34867.0,62.4929,62.502,62.3838,62.4202,34867.0
2020-05-12 15:40:00,68.66,68.66,68.45,68.46,80699.0,62.4111,62.4111,62.2202,62.2293,80699.0
2020-05-12 15:45:00,68.46,68.52,68.41,68.41,56256.0,62.2293,62.2838,62.1838,62.1838,56256.0
2020-05-12 15:50:00,68.41,68.41,68.29,68.34,196601.0,62.1838,62.1838,62.0748,62.1202,196601.0
2020-05-12 15:55:00,68.34,68.38,68.18,68.19,179261.0,62.1202,62.1566,61.9748,61.9839,179261.0
2020-05-13 09:30:00,68.27,68.32,67.99,68.0,131898.0,62.0566,62.102,61.8021,61.8112,131898.0
2020-05-13 09:35:00,67.99,68.02,67.81,68.02,98269.0,61.8021,61.8293,61.6385,61.8293,98269.0
2020-05-13 09:40:00,68.01,68.05,67.9,67.91,53482.0,61.8203,61.8566,61.7203,61.7294,53482.0
2020-05-13 09:45:00,67.9,68.11,67.86,68.09,24160.0,61.7203,61.9111,61.6839,61.893,24160.0
2020-05-13 09:50:00,68.09,68.12,67.99,68.05,18909.0,61.893,61.9202,61.8021,61.8566,18909.0
2020-05-13 09:55:00,68.04,68.09,67.94,68.06,26639.0,61.8475,61.893,61.7566,61.8657,26639.0
2020-05-13 10:00:00,68.05,68.24,68.04,68.2,42328.0,61.8566,62.0293,61.8475,61.993,42328.0
2020-05-13 10:05:00,68.21,68.27,68.2,68.22,24896.0,62.002,62.0566,61.993,62.0111,24896.0
2020-05-13 10:10:00,68.21,68.24,68.17,68.17,23188.0,62.002,62.0293,61.9657,61.9657,23188.0
2020-05-13 10:15:00,68.17,68.21,68.14,68.14,19251.0,61.9657,62.002,61.9384,61.9384,19251.0
2020-05-13 10:20:00,68.14,68.16,68.04,68.06,33833.0,61.9384,61.9566,61.8475,61.8657,33833.0
2020-05-13 10:25:00,68.06,68.31,68.04,68.28,59541.0,61.8657,62.0929,61.8475,62.0657,59541.0
2020-05-13 10:30:00,68.28,68.45,68.27,68.38,65941.0,62.0657,62.2202,62.0566,62.1566,65941.0
2020-05-13 10:35:00,68.39,68.41,68.3,68.32,17650.0,62.1657,62.1838,62.0839,62.102,17650.0
2020-05-13 10:40:00,68.33,68.37,68.24,68.25,32468.0,62.1111,62.1475,62.0293,62.0384,32468.0
2020-05-13 10:45:00,68.26,68.26,68.17,68.17,17350.0,62.0475,62.0475,61.9657,61.9657,17350.0
2020-05-13 10:50:00,68.18,68.24,68.13,68.17,20694.0,61.9748,62.0293,61.9293,61.9657,20694.0
2020-05-13 10:55:00,68.16,68.16,67.94,67.97,25131.0,61.9566,61.9566,61.7566,61.7839,25131.0
2020-05-13 11:00:00,67.98,68.01,67.93,68.0,26204.0,61.793,61.8203,61.7475,61.8112,26204.0
2020-05-13 11:05:00,68.01,68.05,67.91,67.96,35120.0,61.8203,61.8566,61.7294,61.7748,35120.0
2020-05-13 11:10:00,67.97,68.07,67.97,68.07,41256.0,61.7839,61.8748,61.7839,61.8748,41256.0
2020-05-13 11:15:00,68.07,68.1,67.88,67.88,98621.0,61.8748,61.9021,61.7021,61.7021,98621.0
2020-05-13 11:20:00,67.87,67.87,67.67,67.69,31608.0,61.693,61.693,61.5112,61.5294,31608.0
2020-05-13 11:25:00,67.68,67.77,67.62,67.77,48204.0,61.5203,61.6021,61.4657,61.6021,48204.0
2020-05-13 11:30:00,67.77,67.84,67.69,67.74,37422.0,61.6021,61.6657,61.5294,61.5748,37422.0
2020-05-13 11:35:00,67.74,67.76,67.56,67.65,118617.0,61.5748,61.593,61.4112,61.493,118617.0
2020-05-13 11:40:00,67.66,67.66,67.47,67.49,20952.0,61.5021,61.5021,61.3294,61.3476,20952.0
2020-05-13 11:45:00,67.49,67.5,67.32,67.34,18399.0,61.3476,61.3567,61.193,61.2112,18399.0
2020-05-13 11:50:00,67.35,67.44,67.26,67.27,49665.0,61.2203,61.3021,61.1385,61.1476,49665.0
2020-05-13 11:55:00,67.25,67.34,67.2,67.34,106698.0,61.1294,61.2112,61.084,61.2112,106698.0
2020-05-13 12:00:00,67.33,67.41,67.18,67.19,50988.0,61.2021,61.2749,61.0658,61.0749,50988.0
2020-05-13 12:05:00,67.17,67.23,67.05,67.05,28240.0,61.0567,61.1112,60.9476,60.9476,28240.0
2020-05-13 12:10:00,67.06,67.12,66.99,67.02,43728.0,60.9567,61.0113,60.8931,60.9204,43728.0
2020-05-13 12:15:00,67.01,67.05,66.84,66.89,318487.0,60.9113,60.9476,60.7567,60.8022,318487.0
2020-05-13 12:20:00,66.88,67.11,66.88,67.03,1409205.0,60.7931,61.0022,60.7931,60.9294,1409205.0
2020-05-13 12:25:00,67.03,67.18,66.99,67.17,126862.0,60.9294,61.0658,60.8931,61.0567,126862.0
2020-05-13 12:30:00,67.17,67.22,67.1,67.21,156395.0,61.0567,61.1022,60.9931,61.0931,156395.0
2020-05-13 12:35:00,67.2,67.25,67.13,67.24,177057.0,61.084,61.1294,61.0203,61.1203,177057.0
2020-05-13 12:40:00,67.25,67.25,67.12,67.14,163707.0,61.1294,61.1294,61.0113,61.0294,163707.0
2020-05-13 12:45:00,67.14,67.31,67.14,67.29,181498.0,61.0294,61.184,61.0294,61.1658,181498.0
2020-05-13 12:50:00,67.3,67.33,67.24,67.3,111188.0,61.1749,61.2021,61.1203,61.1749,111188.0
2020-05-13 12:55:00,67.3,67.33,67.23,67.27,136547.0,61.1749,61.2021,61.1112,61.1476,136547.0
2020-05-13 13:00:00,67.28,67.31,67.11,67.11,148221.0,61.1567,61.184,61.0022,61.0022,148221.0
2020-05-13 13:05:00,67.11,67.14,67.02,67.06,204770.0,61.0022,61.0294,60.9204,60.9567,204770.0
2020-05-13 13:10:00,67.07,67.27,67.07,67.24,161539.0,60.9658,61.1476,60.9658,61.1203,161539.0
2020-05-13 13:15:00,67.25,67.36,67.18,67.33,135067.0,61.1294,61.2294,61.0658,61.2021,135067.0
2020-05-13 13:20:00,67.33,67.33,67.2,67.21,159532.0,61.2021,61.2021,61.084,61.0931,159532.0
2020-05-13 13:25:00,67.2,67.27,67.16,67.25,151220.0,61.084,61.1476,61.0476,61.1294,151220.0
2020-05-13 13:30:00,67.25,67.27,67.16,67.18,152744.0,61.1294,61.1476,61.0476,61.0658,152744.0
2020-05-13 13:35:00,67.18,67.24,67.15,67.24,183207.0,61.0658,61.1203,61.0385,61.1203,183207.0
2020-05-13 13:40:00,67.26,67.28,67.15,67.2,189891.0,61.1385,61.1567,61.0385,61.084,189891.0
2020-05-13 13:45:00,67.2,67.25,67.16,67.21,152273.0,61.084,61.1294,61.0476,61.0931,152273.0
2020-05-13 13:50:00,67.22,67.23,67.08,67.09,247618.0,61.1022,61.1112,60.9749,60.984,247618.0
2020-05-13 13:55:00,67.1,67.13,67.09,67.11,151823.0,60.9931,61.0203,60.984,61.0022,151823.0
2020-05-13 14:00:00,67.11,67.11,66.97,66.97,198209.0,61.0022,61.0022,60.8749,60.8749,198209.0
2020-05-13 14:05:00,66.98,67.12,66.97,67.12,117685.0,60.884,61.0113,60.8749,61.0113,117685.0
2020-05-13 14:10:00,67.12,67.24,67.07,67.17,159532.0,61.0113,61.1203,60.9658,61.0567,159532.0
2020-05-13 14:15:00,67.17,67.29,67.15,67.2,153726.0,61.0567,61.1658,61.0385,61.084,153726.0
2020-05-13 14:20:00,67.2,67.27,67.14,67.16,145394.0,61.084,61.1476,61.0294,61.0476,145394.0
2020-05-13 14:25:00,67.15,67.19,67.1,67.1,198057.0,61.0385,61.0749,60.9931,60.9931,198057.0
2020-05-13 14:30:00,67.1,67.14,67.06,67.06,184844.0,60.9931,61.0294,60.9567,60.9567,184844.0
2020-05-13 14:35:00,67.06,67.15,67.04,67.08,165148.0,60.9567,61.0385,60.9385,60.9749,165148.0
2020-05-13 14:40:00,67.08,67.09,66.97,66.98,213954.0,60.9749,60.984,60.8749,60.884,213954.0
2020-05-13 14:45:00,66.98,67.08,66.96,67.04,165257.0,60.884,60.9749,60.8658,60.9385,165257.0
2020-05-13 14:50:00,67.03,67.05,66.97,67.0,187622.0,60.9294,60.9476,60.8749,60.9022,187622.0
2020-05-13 14:55:00,66.99,67.02,66.9,66.9,173582.0,60.8931,60.9204,60.8113,60.8113,173582.0
2020-05-13 15:00:00,66.91,67.2,66.91,67.17,211884.0,60.8204,61.084,60.8204,61.0567,211884.0
2020-05-13 15:05:00,67.17,67.17,66.98,67.02,157392.0,61.0567,61.0567,60.884,60.9204,157392.0
2020-05-13 15:10:00,67.03,67.1,66.96,67.0,186193.0,60.9294,60.9931,60.8658,60.9022,186193.0
2020-05-13 15:15:00,66.99,67.02,66.94,67.02,185712.0,60.8931,60.9204,60.8476,60.9204,185712.0
2020-05-13 15:20:00,67.02,67.05,66.8,66.81,164534.0,60.9204,60.9476,60.7204,60.7295,164534.0
2020-05-13 15:25:00,66.81,66.98,66.77,66.94,704641.0,60.7295,60.884,60.6931,60.8476,704641.0
2020-05-13 15:30:00,66.94,67.09,66.87,67.05,195584.0,60.8476,60.984,60.784,60.9476,195584.0
2020-05-13 15:35:00,67.04,67.14,66.99,67.03,98301.0,60.9385,61.0294,60.8931,60.9294,98301.0
2020-05-13 15:40:00,67.04,67.14,67.04,67.09,62862.0,60.9385,61.0294,60.9385,60.984,62862.0
2020-05-13 15:45:00,67.08,67.21,67.0,67.18,131076.0,60.9749,61.0931,60.9022,61.0658,131076.0
2020-05-13 15:50:00,67.17,67.37,67.17,67.3,193934.0,61.0567,61.2385,61.0567,61.1749,193934.0
2020-05-13 15:55:00,67.29,67.35,67.22,67.32,76291.0,61.1658,61.2203,61.1022,61.193,76291.0
2020-05-14 09:30:00,66.37,66.47,66.24,66.28,64419.0,60.3295,60.4204,60.2113,60.2477,64419.0
2020-05-14 09:35:00,66.3,66.47,66.23,66.24,52101.0,60.2659,60.4204,60.2023,60.2113,52101.0
2020-05-14 09:40:00,66.23,66.23,66.13,66.17,47476.0,60.2023,60.2023,60.1114,60.1477,47476.0
2020-05-14 09:45:00,66.17,66.28,66.05,66.06,96741.0,60.1477,60.2477,60.0386,60.0477,96741.0
2020-05-14 09:50:00,66.05,66.09,65.84,65.87,56584.0,60.0386,60.075,59.8477,59.875,56584.0
2020-05-14 09:55:00,65.87,65.97,65.82,65.87,46580.0,59.875,59.9659,59.8296,59.875,46580.0
2020-05-14 10:00:00,65.87,65.92,65.77,65.81,46558.0,59.875,59.9205,59.7841,59.8205,46558.0
2020-05-14 10:05:00,65.85,66.04,65.84,66.04,36549.0,59.8568,60.0295,59.8477,60.0295,36549.0
2020-05-14 10:10:00,66.04,66.13,66.01,66.01,83765.0,60.0295,60.1114,60.0023,60.0023,83765.0
2020-05-14 10:15:00,66.02,66.07,65.95,66.04,48146.0,60.0114,60.0568,59.9477,60.0295,48146.0
2020-05-14 10:20:00,66.04,66.13,66.01,66.08,52387.0,60.0295,60.1114,60.0023,60.0659,52387.0
2020-05-14 10:25:00,66.11,66.21,65.99,65.99,56156.0,60.0932,60.1841,59.9841,59.9841,56156.0
2020-05-14 10:30:00,66.01,66.17,66.01,66.16,50890.0,60.0023,60.1477,60.0023,60.1386,50890.0
2020-05-14 10:35:00,66.16,66.44,66.15,66.43,34583.0,60.1386,60.3931,60.1295,60.3841,34583.0
2020-05-14 10:40:00,66.43,66.43,66.28,66.35,26546.0,60.3841,60.3841,60.2477,60.3113,26546.0
2020-05-14 10:45:00,66.35,66.58,66.32,66.58,38045.0,60.3113,60.5204,60.2841,60.5204,38045.0
2020-05-14 10:50:00,66.58,66.7,66.53,66.69,46688.0,60.5204,60.6295,60.4749,60.6204,46688.0
2020-05-14 10:55:00,66.67,66.68,66.51,66.58,21275.0,60.6022,60.6113,60.4568,60.5204,21275.0
2020-05-14 11:00:00,66.59,66.72,66.59,66.68,29615.0,60.5295,60.6477,60.5295,60.6113,29615.0
2020-05-14 11:05:00,66.68,66.85,66.66,66.77,24769.0,60.6113,60.7658,60.5931,60.6931,24769.0
2020-05-14 11:10:00,66.79,66.84,66.75,66.78,44278.0,60.7113,60.7567,60.6749,60.7022,44278.0
2020-05-14 11:15:00,66.77,66.97,66.77,66.89,21118.0,60.6931,60.8749,60.6931,60.8022,21118.0
2020-05-14 11:20:00,66.9,66.9,66.64,66.66,53543.0,60.8113,60.8113,60.5749,60.5931,53543.0
2020-05-14 11:25:00,66.67,66.68,66.56,66.62,79973.0,60.6022,60.6113,60.5022,60.5568,79973.0
2020-05-14 11:30:00,66.62,66.75,66.59,66.64,27049.0,60.5568,60.6749,60.5295,60.5749,27049.0
2020-05-14 11:35:00,66.65,66.79,66.53,66.53,43710.0,60.584,60.7113,60.4749,60.4749,43710.0
2020-05-14 11:40:00,66.53,66.56,66.44,66.54,21757.0,60.4749,60.5022,60.3931,60.484,21757.0
2020-05-14 11:45:00,66.53,66.59,66.49,66.52,59179.0,60.4749,60.5295,60.4386,60.4659,59179.0
2020-05-14 11:50:00,66.52,66.78,66.49,66.76,34715.0,60.4659,60.7022,60.4386,60.684,34715.0
2020-05-14 11:55:00,66.75,66.75,66.56,66.57,31503.0,60.6749,60.6749,60.5022,60.5113,31503.0
2020-05-14 12:00:00,66.57,66.68,66.49,66.58,45276.0,60.5113,60.6113,60.4386,60.5204,45276.0
2020-05-14 12:05:00,66.59,66.61,66.51,66.56,23800.0,60.5295,60.5477,60.4568,60.5022,23800.0
2020-05-14 12:10:00,66.55,66.69,66.54,66.62,54418.0,60.4931,60.6204,60.484,60.5568,54418.0
2020-05-14 12:15:00,66.63,66.73,66.61,66.64,31454.0,60.5658,60.6567,60.5477,60.5749,31454.0
2020-05-14 12:20:00,66.66,66.87,66.65,66.85,28595.0,60.5931,60.784,60.584,60.7658,28595.0
2020-05-14 12:25:00,66.84,66.84,66.75,66.75,34563.0,60.7567,60.7567,60.6749,60.6749,34563.0
2020-05-14 12:30:00,66.75,66.84,66.74,66.81,27034.0,60.6749,60.7567,60.6658,60.7295,27034.0
2020-05-14 12:35:00,66.81,66.88,66.78,66.8,30184.0,60.7295,60.7931,60.7022,60.7204,30184.0
2020-05-14 12:40:00,66.8,66.83,66.75,66.76,24718.0,60.7204,60.7476,60.6749,60.684,24718.0
2020-05-14 12:45:00,66.76,66.78,66.73,66.74,42695.0,60.684,60.7022,60.6567,60.6658,42695.0
2020-05-14 12:50:00,66.76,67.03,66.73,67.03,59002.0,60.684,60.9294,60.6567,60.9294,59002.0
2020-05-14 12:55:00,67.03,67.13,67.02,67.09,26963.0,60.9294,61.0203,60.9204,60.984,26963.0
2020-05-14 13:00:00,67.1,67.13,67.0,67.0,44230.0,60.9931,61.0203,60.9022,60.9022,44230.0
2020-05-14 13:05:00,67.0,67.03,66.97,67.01,41122.0,60.9022,60.9294,60.8749,60.9113,41122.0
2020-05-14 13:10:00,67.01,67.09,67.0,67.02,34227.0,60.9113,60.984,60.9022,60.9204,34227.0
2020-05-14 13:15:00,67.04,67.09,67.01,67.09,42617.0,60.9385,60.984,60.9113,60.984,42617.0
2020-05-14 13:20:00,67.09,67.16,67.09,67.13,67184.0,60.984,61.0476,60.984,61.0203,67184.0
2020-05-14 13:25:00,67.13,67.28,67.13,67.28,36038.0,61.0203,61.1567,61.0203,61.1567,36038.0
2020-05-14 13:30:00,67.28,67.35,67.23,67.23,25930.0,61.1567,61.2203,61.1112,61.1112,25930.0
2020-05-14 13:35:00,67.24,67.27,67.19,67.2,20521.0,61.1203,61.1476,61.0749,61.084,20521.0
2020-05-14 13:40:00,67.21,67.22,67.12,67.12,21491.0,61.0931,61.1022,61.0113,61.0113,21491.0
2020-05-14 13:45:00,67.12,67.21,67.11,67.18,35858.0,61.0113,61.0931,61.0022,61.0658,35858.0
2020-05-14 13:50:00,67.18,67.19,67.1,67.11,33095.0,61.0658,61.0749,60.9931,61.0022,33095.0
2020-05-14 13:55:00,67.11,67.15,67.0,67.0,27450.0,61.0022,61.0385,60.9022,60.9022,27450.0
2020-05-14 14:00:00,67.0,67.01,66.89,66.94,25846.0,60.9022,60.9113,60.8022,60.8476,25846.0
2020-05-14 14:05:00,66.93,66.96,66.86,66.96,54260.0,60.8385,60.8658,60.7749,60.8658,54260.0
2020-05-14 14:10:00,66.96,67.03,66.96,67.01,22936.0,60.8658,60.9294,60.8658,60.9113,22936.0
2020-05-14 14:15:00,67.05,67.06,66.95,67.02,23368.0,60.9476,60.9567,60.8567,60.9204,23368.0
2020-05-14 14:20:00,67.01,67.11,67.01,67.11,19049.0,60.9113,61.0022,60.9113,61.0022,19049.0
2020-05-14 14:25:00,67.1,67.13,67.08,67.11,18914.0,60.9931,61.0203,60.9749,61.0022,18914.0
2020-05-14 14:30:00,67.12,67.14,66.99,67.0,27230.0,61.0113,61.0294,60.8931,60.9022,27230.0
2020-05-14 14:35:00,67.01,67.02,66.9,66.91,28582.0,60.9113,60.9204,60.8113,60.8204,28582.0
2020-05-14 14:40:00,66.91,66.97,66.82,66.89,26932.0,60.8204,60.8749,60.7386,60.8022,26932.0
2020-05-14 14:45:00,66.89,66.93,66.84,66.88,33316.0,60.8022,60.8385,60.7567,60.7931,33316.0
2020-05-14 14:50:00,66.87,66.99,66.83,66.99,27474.0,60.784,60.8931,60.7476,60.8931,27474.0
2020-05-14 14:55:00,67.0,67.08,66.96,67.06,35569.0,60.9022,60.9749,60.8658,60.9567,35569.0
2020-05-14 15:00:00,67.05,67.2,67.01,67.2,50965.0,60.9476,61.084,60.9113,61.084,50965.0
2020-05-14 15:05:00,67.2,67.3,67.15,67.27,31377.0,61.084,61.1749,61.0385,61.1476,31377.0
2020-05-14 15:10:00,67.26,67.27,67.17,67.24,37033.0,61.1385,61.1476,61.0567,61.1203,37033.0
2020-05-14 15:15:00,67.25,67.32,67.22,67.26,38266.0,61.1294,61.193,61.1022,61.1385,38266.0
2020-05-14 15:20:00,67.27,67.44,67.24,67.43,50792.0,61.1476,61.3021,61.1203,61.293,50792.0
2020-05-14 15:25:00,67.43,67.47,67.38,67.43,116704.0,61.293,61.3294,61.2476,61.293,116704.0
2020-05-14 15:30:00,67.43,67.49,67.34,67.36,97704.0,61.293,61.3476,61.2112,61.2294,97704.0
2020-05-14 15:35:00,67.34,67.35,67.24,67.3,82336.0,61.2112,61.2203,61.1203,61.1749,82336.0
2020-05-14 15:40:00,67.3,67.37,67.24,67.37,162836.0,61.1749,61.2385,61.1203,61.2385,162836.0
2020-05-14 15:45:00,67.38,67.49,67.38,67.48,68595.0,61.2476,61.3476,61.2476,61.3385,68595.0
2020-05-14 15:50:00,67.48,67.62,67.48,67.61,133575.0,61.3385,61.4657,61.3385,61.4567,133575.0
2020-05-14 15:55:00,67.6,67.64,67.51,67.64,120407.0,61.4476,61.4839,61.3658,61.4839,120407.0
2020-05-15 09:30:00,67.09,67.24,67.0,67.01,66754.0,60.984,61.1203,60.9022,60.9113,66754.0
2020-05-15 09:35:00,66.98,67.25,66.9,67.23,80882.0,60.884,61.1294,60.8113,61.1112,80882.0
2020-05-15 09:40:00,67.27,67.4,67.18,67.36,62246.0,61.1476,61.2658,61.0658,61.2294,62246.0
2020-05-15 09:45:00,67.36,67.37,67.25,67.32,30032.0,61.2294,61.2385,61.1294,61.193,30032.0
2020-05-15 09:50:00,67.33,67.5,67.31,67.5,23671.0,61.2021,61.3567,61.184,61.3567,23671.0
2020-05-15 09:55:00,67.48,67.49,67.42,67.43,11311.0,61.3385,61.3476,61.2839,61.293,11311.0
2020-05-15 10:00:00,67.44,67.52,67.32,67.32,99901.0,61.3021,61.3748,61.193,61.193,99901.0
2020-05-15 10:05:00,67.33,67.45,67.32,67.43,21991.0,61.2021,61.3112,61.193,61.293,21991.0
2020-05-15 10:10:00,67.44,67.63,67.42,67.62,28626.0,61.3021,61.4748,61.2839,61.4657,28626.0
2020-05-15 10:15:00,67.62,67.67,67.56,67.56,20504.0,61.4657,61.5112,61.4112,61.4112,20504.0
2020-05-15 10:20:00,67.56,67.6,67.42,67.42,17898.0,61.4112,61.4476,61.2839,61.2839,17898.0
2020-05-15 10:25:00,67.43,67.5,67.43,67.47,24290.0,61.293,61.3567,61.293,61.3294,24290.0
2020-05-15 10:30:00,67.45,67.51,67.4,67.4,54030.0,61.3112,61.3658,61.2658,61.2658,54030.0
2020-05-15 10:35:00,67.39,67.54,67.31,67.41,35890.0,61.2567,61.393,61.184,61.2749,35890.0
2020-05-15 10:40:00,67.44,67.47,67.38,67.43,10636.0,61.3021,61.3294,61.2476,61.293,10636.0
2020-05-15 10:45:00,67.41,67.46,67.37,67.39,11108.0,61.2749,61.3203,61.2385,61.2567,11108.0
2020-05-15 10:50:00,67.39,67.41,67.18,67.19,22239.0,61.2567,61.2749,61.0658,61.0749,22239.0
2020-05-15 10:55:00,67.19,67.23,67.11,67.18,18291.0,61.0749,61.1112,61.0022,61.0658,18291.0
2020-05-15 11:00:00,67.18,67.18,66.97,67.02,19158.0,61.0658,61.0658,60.8749,60.9204,19158.0
2020-05-15 11:05:00,67.01,67.09,66.97,67.09,81535.0,60.9113,60.984,60.8749,60.984,81535.0
2020-05-15 11:10:00,67.09,67.13,67.01,67.12,24520.0,60.984,61.0203,60.9113,61.0113,24520.0
2020-05-15 11:15:00,67.11,67.12,67.06,67.09,45550.0,61.0022,61.0113,60.9567,60.984,45550.0
2020-05-15 11:20:00,67.08,67.2,67.05,67.17,28640.0,60.9749,61.084,60.9476,61.0567,28640.0
2020-05-15 11:25:00,67.17,67.23,67.13,67.15,26226.0,61.0567,61.1112,61.0203,61.0385,26226.0
2020-05-15 11:30:00,67.13,67.23,67.1,67.19,26664.0,61.0203,61.1112,60.9931,61.0749,26664.0
2020-05-15 11:35:00,67.2,67.2,67.08,67.1,43515.0,61.084,61.084,60.9749,60.9931,43515.0
2020-05-15 11:40:00,67.11,67.14,67.01,67.09,37548.0,61.0022,61.0294,60.9113,60.984,37548.0
2020-05-15 11:45:00,67.1,67.11,67.01,67.05,22974.0,60.9931,61.0022,60.9113,60.9476,22974.0
2020-05-15 11:50:00,67.04,67.1,67.03,67.08,18157.0,60.9385,60.9931,60.9294,60.9749,18157.0
2020-05-15 11:55:00,67.11,67.2,67.09,67.17,9652.0,61.0022,61.084,60.984,61.0567,9652.0
2020-05-15 12:00:00,67.18,67.31,67.14,67.29,17987.0,61.0658,61.184,61.0294,61.1658,17987.0
2020-05-15 12:05:00,67.29,67.35,67.27,67.35,43402.0,61.1658,61.2203,61.1476,61.2203,43402.0
2020-05-15 12:10:00,67.34,67.34,67.3,67.3,9600.0,61.2112,61.2112,61.1749,61.1749,9600.0
2020-05-15 12:15:00,67.31,67.32,67.25,67.32,19826.0,61.184,61.193,61.1294,61.193,19826.0
2020-05-15 12:20:00,67.33,67.44,67.33,67.42,15115.0,61.2021,61.3021,61.2021,61.2839,15115.0
2020-05-15 12:25:00,67.42,67.44,67.37,67.39,26811.0,61.2839,61.3021,61.2385,61.2567,26811.0
2020-05-15 12:30:00,67.4,67.44,67.35,67.44,22507.0,61.2658,61.3021,61.2203,61.3021,22507.0
2020-05-15 12:35:00,67.45,67.45,67.38,67.41,11908.0,61.3112,61.3112,61.2476,61.2749,11908.0
2020-05-15 12:40:00,67.41,67.48,67.38,67.38,45567.0,61.2749,61.3385,61.2476,61.2476,45567.0
2020-05-15 12:45:00,67.37,67.39,67.29,67.34,25257.0,61.2385,61.2567,61.1658,61.2112,25257.0
2020-05-15 12:50:00,67.34,67.38,67.32,67.36,12728.0,61.2112,61.2476,61.193,61.2294,12728.0
2020-05-15 12:55:00,67.35,67.35,67.25,67.35,18209.0,61.2203,61.2203,61.1294,61.2203,18209.0
2020-05-15 13:00:00,67.36,67.47,67.35,67.44,17086.0,61.2294,61.3294,61.2203,61.3021,17086.0
2020-05-15 13:05:00,67.44,67.45,67.38,67.41,29332.0,61.3021,61.3112,61.2476,61.2749,29332.0
2020-05-15 13:10:00,67.43,67.54,67.43,67.54,22204.0,61.293,61.393,61.293,61.393,22204.0
2020-05-15 13:15:00,67.53,67.54,67.44,67.46,19445.0,61.3839,61.393,61.3021,61.3203,19445.0
2020-05-15 13:20:00,67.45,67.47,67.44,67.46,12135.0,61.3112,61.3294,61.3021,61.3203,12135.0
2020-05-15 13:25:00,67.46,67.52,67.43,67.49,13637.0,61.3203,61.3748,61.293,61.3476,13637.0
2020-05-15 13:30:00,67.49,67.49,67.43,67.47,16146.0,61.3476,61.3476,61.293,61.3294,16146.0
2020-05-15 13:35:00,67.46,67.54,67.42,67.47,33688.0,61.3203,61.393,61.2839,61.3294,33688.0
2020-05-15 13:40:00,67.48,67.5,67.41,67.44,15946.0,61.3385,61.3567,61.2749,61.3021,15946.0
2020-05-15 13:45:00,67.44,67.45,67.35,67.38,16647.0,61.3021,61.3112,61.2203,61.2476,16647.0
2020-05-15 13:50:00,67.39,67.5,67.35,67.49,13900.0,61.2567,61.3567,61.2203,61.3476,13900.0
2020-05-15 13:55:00,67.5,67.52,67.48,67.51,20309.0,61.3567,61.3748,61.3385,61.3658,20309.0
2020-05-15 14:00:00,67.51,67.67,67.51,67.66,20284.0,61.3658,61.5112,61.3658,61.5021,20284.0
2020-05-15 14:05:00,67.65,67.66,67.58,67.59,18424.0,61.493,61.5021,61.4294,61.4385,18424.0
2020-05-15 14:10:00,67.6,67.6,67.54,67.56,90462.0,61.4476,61.4476,61.393,61.4112,90462.0
2020-05-15 14:15:00,67.56,67.64,67.56,67.6,43691.0,61.4112,61.4839,61.4112,61.4476,43691.0
2020-05-15 14:20:00,67.61,67.68,67.59,67.64,24993.0,61.4567,61.5203,61.4385,61.4839,24993.0
2020-05-15 14:25:00,67.65,67.68,67.61,67.67,42539.0,61.493,61.5203,61.4567,61.5112,42539.0
2020-05-15 14:30:00,67.67,67.67,67.54,67.55,22978.0,61.5112,61.5112,61.393,61.4021,22978.0
2020-05-15 14:35:00,67.54,67.56,67.42,67.47,17846.0,61.393,61.4112,61.2839,61.3294,17846.0
2020-05-15 14:40:00,67.48,67.5,67.43,67.45,23812.0,61.3385,61.3567,61.293,61.3112,23812.0
2020-05-15 14:45:00,67.44,67.52,67.42,67.49,32766.0,61.3021,61.3748,61.2839,61.3476,32766.0
2020-05-15 14:50:00,67.49,67.58,67.49,67.54,50715.0,61.3476,61.4294,61.3476,61.393,50715.0
2020-05-15 14:55:00,67.55,67.55,67.41,67.43,20022.0,61.4021,61.4021,61.2749,61.293,20022.0
2020-05-15 15:00:00,67.44,67.58,67.38,67.54,36624.0,61.3021,61.4294,61.2476,61.393,36624.0
2020-05-15 15:05:00,67.55,67.59,67.52,67.56,13576.0,61.4021,61.4385,61.3748,61.4112,13576.0
2020-05-15 15:10:00,67.56,67.58,67.49,67.55,33440.0,61.4112,61.4294,61.3476,61.4021,33440.0
2020-05-15 15:15:00,67.54,67.58,67.48,67.54,30331.0,61.393,61.4294,61.3385,61.393,30331.0
2020-05-15 15:20:00,67.54,67.61,67.52,67.56,22847.0,61.393,61.4567,61.3748,61.4112,22847.0
2020-05-15 15:25:00,67.56,67.64,67.56,67.59,27204.0,61.4112,61.4839,61.4112,61.4385,27204.0
2020-05-15 15:30:00,67.58,67.65,67.58,67.61,119686.0,61.4294,61.493,61.4294,61.4567,119686.0
2020-05-15 15:35:00,67.61,67.63,67.47,67.49,41503.0,61.4567,61.4748,61.3294,61.3476,41503.0
2020-05-15 15:40:00,67.49,67.5,67.43,67.49,32026.0,61.3476,61.3567,61.293,61.3476,32026.0
2020-05-15 15:45:00,67.49,67.64,67.48,67.63,58771.0,61.3476,61.4839,61.3385,61.4748,58771.0
2020-05-15 15:50:00,67.63,67.68,67.54,67.65,79269.0,61.4748,61.5203,61.393,61.493,79269.0
2020-05-15 15:55:00,67.65,67.74,67.63,67.71,87430.0,61.493,61.5748,61.4748,61.5476,87430.0
2020-05-18 09:30:00,69.31,69.47,69.31,69.41,47387.0,63.0019,63.1474,63.0019,63.0928,47387.0
2020-05-18 09:35:00,69.43,69.59,69.39,69.58,45694.0,63.111,63.2565,63.0747,63.2474,45694.0
2020-05-18 09:40:00,69.57,69.65,69.53,69.53,30008.0,63.2383,63.311,63.2019,63.2019,30008.0
2020-05-18 09:45:00,69.54,69.64,69.54,69.55,36244.0,63.211,63.3019,63.211,63.2201,36244.0
2020-05-18 09:50:00,69.56,69.57,69.4,69.4,31554.0,63.2292,63.2383,63.0837,63.0837,31554.0
2020-05-18 09:55:00,69.38,69.49,69.35,69.45,34006.0,63.0656,63.1656,63.0383,63.1292,34006.0
2020-05-18 10:00:00,69.48,69.5,69.41,69.48,67595.0,63.1565,63.1746,63.0928,63.1565,67595.0
2020-05-18 10:05:00,69.46,69.49,69.39,69.45,17999.0,63.1383,63.1656,63.0747,63.1292,17999.0
2020-05-18 10:10:00,69.45,69.46,69.36,69.38,26025.0,63.1292,63.1383,63.0474,63.0656,26025.0
2020-05-18 10:15:00,69.38,69.49,69.36,69.49,22985.0,63.0656,63.1656,63.0474,63.1656,22985.0
2020-05-18 10:20:00,69.49,69.51,69.44,69.47,46360.0,63.1656,63.1837,63.1201,63.1474,46360.0
2020-05-18 10:25:00,69.47,69.5,69.43,69.43,24131.0,63.1474,63.1746,63.111,63.111,24131.0
2020-05-18 10:30:00,69.43,69.54,69.43,69.54,20183.0,63.111,63.211,63.111,63.211,20183.0
2020-05-18 10:35:00,69.54,69.6,69.49,69.6,24572.0,63.211,63.2655,63.1656,63.2655,24572.0
2020-05-18 10:40:00,69.6,69.65,69.6,69.64,48624.0,63.2655,63.311,63.2655,63.3019,48624.0
2020-05-18 10:45:00,69.64,69.7,69.62,69.7,14379.0,63.3019,63.3564,63.2837,63.3564,14379.0
2020-05-18 10:50:00,69.7,69.75,69.69,69.7,21950.0,63.3564,63.4019,63.3474,63.3564,21950.0
2020-05-18 10:55:00,69.7,69.75,69.69,69.73,20135.0,63.3564,63.4019,63.3474,63.3837,20135.0
2020-05-18 11:00:00,69.75,69.79,69.73,69.78,16942.0,63.4019,63.4382,63.3837,63.4292,16942.0
2020-05-18 11:05:00,69.78,69.83,69.78,69.83,37880.0,63.4292,63.4746,63.4292,63.4746,37880.0
2020-05-18 11:10:00,69.83,69.86,69.78,69.84,34525.0,63.4746,63.5019,63.4292,63.4837,34525.0
2020-05-18 11:15:00,69.85,69.94,69.84,69.94,29779.0,63.4928,63.5746,63.4837,63.5746,29779.0
2020-05-18 11:20:00,69.95,70.05,69.95,70.04,29638.0,63.5837,63.6746,63.5837,63.6655,29638.0
2020-05-18 11:25:00,70.05,70.07,69.95,69.98,57651.0,63.6746,63.6928,63.5837,63.611,57651.0
2020-05-18 11:30:00,69.99,70.0,69.95,69.96,17537.0,63.62,63.6291,63.5837,63.5928,17537.0
2020-05-18 11:35:00,69.97,70.0,69.89,69.91,29443.0,63.6019,63.6291,63.5291,63.5473,29443.0
2020-05-18 11:40:00,69.92,70.03,69.91,69.96,34826.0,63.5564,63.6564,63.5473,63.5928,34826.0
2020-05-18 11:45:00,69.95,69.96,69.92,69.94,42770.0,63.5837,63.5928,63.5564,63.5746,42770.0
2020-05-18 11:50:00,69.94,69.97,69.9,69.92,10813.0,63.5746,63.6019,63.5382,63.5564,10813.0
2020-05-18 11:55:00,69.92,69.96,69.92,69.95,33854.0,63.5564,63.5928,63.5564,63.5837,33854.0
2020-05-18 12:00:00,69.95,69.99,69.91,69.94,19437.0,63.5837,63.62,63.5473,63.5746,19437.0
2020-05-18 12:05:00,69.93,70.03,69.92,69.98,44043.0,63.5655,63.6564,63.5564,63.611,44043.0
2020-05-18 12:10:00,69.98,69.98,69.91,69.92,12771.0,63.611,63.611,63.5473,63.5564,12771.0
2020-05-18 12:15:00,69.92,69.98,69.9,69.9,61455.0,63.5564,63.611,63.5382,63.5382,61455.0
2020-05-18 12:20:00,69.9,69.93,69.9,69.92,24930.0,63.5382,63.5655,63.5382,63.5564,24930.0
2020-05-18 12:25:00,69.92,69.95,69.91,69.94,38769.0,63.5564,63.5837,63.5473,63.5746,38769.0
2020-05-18 12:30:00,69.94,69.95,69.92,69.92,17614.0,63.5746,63.5837,63.5564,63.5564,17614.0
2020-05-18 12:35:00,69.92,69.94,69.91,69.93,51421.0,63.5564,63.5746,63.5473,63.5655,51421.0
2020-05-18 12:40:00,69.94,69.94,69.86,69.88,42998.0,63.5746,63.5746,63.5019,63.5201,42998.0
2020-05-18 12:45:00,69.88,69.88,69.83,69.86,52950.0,63.5201,63.5201,63.4746,63.5019,52950.0
2020-05-18 12:50:00,69.87,69.91,69.86,69.88,59617.0,63.511,63.5473,63.5019,63.5201,59617.0
2020-05-18 12:55:00,69.88,69.91,69.87,69.9,23934.0,63.5201,63.5473,63.511,63.5382,23934.0
2020-05-18 13:00:00,69.9,69.98,69.89,69.98,14158.0,63.5382,63.611,63.5291,63.611,14158.0
2020-05-18 13:05:00,69.98,70.01,69.97,70.01,15126.0,63.611,63.6382,63.6019,63.6382,15126.0
2020-05-18 13:10:00,70.0,70.04,69.99,70.04,12482.0,63.6291,63.6655,63.62,63.6655,12482.0
2020-05-18 13:15:00,70.05,70.06,70.01,70.06,15385.0,63.6746,63.6837,63.6382,63.6837,15385.0
2020-05-18 13:20:00,70.07,70.1,70.05,70.09,17609.0,63.6928,63.72,63.6746,63.7109,17609.0
2020-05-18 13:25:00,70.1,70.12,70.05,70.11,26839.0,63.72,63.7382,63.6746,63.7291,26839.0
2020-05-18 13:30:00,70.12,70.12,70.05,70.06,12259.0,63.7382,63.7382,63.6746,63.6837,12259.0
2020-05-18 13:35:00,70.06,70.08,70.05,70.08,10900.0,63.6837,63.7019,63.6746,63.7019,10900.0
2020-05-18 13:40:00,70.07,70.07,70.03,70.03,21734.0,63.6928,63.6928,63.6564,63.6564,21734.0
2020-05-18 13:45:00,70.04,70.1,70.03,70.06,12567.0,63.6655,63.72,63.6564,63.6837,12567.0
2020-05-18 13:50:00,70.06,70.08,70.03,70.08,12929.0,63.6837,63.7019,63.6564,63.7019,12929.0
2020-05-18 13:55:00,70.08,70.09,70.05,70.07,65707.0,63.7019,63.7109,63.6746,63.6928,65707.0
2020-05-18 14:00:00,70.08,70.14,70.06,70.14,11211.0,63.7019,63.7564,63.6837,63.7564,11211.0
2020-05-18 14:05:00,70.13,70.14,70.06,70.07,7306.0,63.7473,63.7564,63.6837,63.6928,7306.0
2020-05-18 14:10:00,70.07,70.09,70.04,70.08,10778.0,63.6928,63.7109,63.6655,63.7019,10778.0
2020-05-18 14:15:00,70.09,70.09,70.02,70.04,14818.0,63.7109,63.7109,63.6473,63.6655,14818.0
2020-05-18 14:20:00,70.04,70.07,70.02,70.04,11528.0,63.6655,63.6928,63.6473,63.6655,11528.0
2020-05-18 14:25:00,70.04,70.09,70.02,70.08,35481.0,63.6655,63.7109,63.6473,63.7019,35481.0
2020-05-18 14:30:00,70.07,70.12,70.07,70.12,9449.0,63.6928,63.7382,63.6928,63.7382,9449.0
2020-05-18 14:35:00,70.12,70.13,70.08,70.12,18596.0,63.7382,63.7473,63.7019,63.7382,18596.0
2020-05-18 14:40:00,70.12,70.17,70.1,70.16,28650.0,63.7382,63.7837,63.72,63.7746,28650.0
2020-05-18 14:45:00,70.16,70.16,70.09,70.11,18242.0,63.7746,63.7746,63.7109,63.7291,18242.0
2020-05-18 14:50:00,70.1,70.11,70.03,70.08,42897.0,63.72,63.7291,63.6564,63.7019,42897.0
2020-05-18 14:55:00,70.09,70.11,70.05,70.08,35188.0,63.7109,63.7291,63.6746,63.7019,35188.0
2020-05-18 15:00:00,70.08,70.14,70.08,70.12,44848.0,63.7019,63.7564,63.7019,63.7382,44848.0
2020-05-18 15:05:00,70.11,70.13,70.09,70.13,19080.0,63.7291,63.7473,63.7109,63.7473,19080.0
2020-05-18 15:10:00,70.12,70.12,70.04,70.1,14797.0,63.7382,63.7382,63.6655,63.72,14797.0
2020-05-18 15:15:00,70.11,70.11,70.04,70.09,41378.0,63.7291,63.7291,63.6655,63.7109,41378.0
2020-05-18 15:20:00,70.09,70.13,70.07,70.09,15127.0,63.7109,63.7473,63.6928,63.7109,15127.0
2020-05-18 15:25:00,70.09,70.14,70.09,70.14,17792.0,63.7109,63.7564,63.7109,63.7564,17792.0
2020-05-18 15:30:00,70.14,70.23,70.14,70.22,26720.0,63.7564,63.8382,63.7564,63.8291,26720.0
2020-05-18 15:35:00,70.22,70.26,70.21,70.24,25633.0,63.8291,63.8655,63.82,63.8473,25633.0
2020-05-18 15:40:00,70.25,70.27,70.23,70.27,22104.0,63.8564,63.8746,63.8382,63.8746,22104.0
2020-05-18 15:45:00,70.27,70.3,70.23,70.29,213393.0,63.8746,63.9018,63.8382,63.8927,213393.0
2020-05-18 15:50:00,70.3,70.33,70.13,70.18,136718.0,63.9018,63.9291,63.7473,63.7928,136718.0
2020-05-18 15:55:00,70.2,70.2,70.0,70.0,195188.0,63.8109,63.8109,63.6291,63.6291,195188.0
2020-05-19 09:30:00,69.8,69.81,69.65,69.65,90551.0,63.4473,63.4564,63.311,63.311,90551.0
2020-05-19 09:35:00,69.66,69.77,69.63,69.77,112452.0,63.3201,63.4201,63.2928,63.4201,112452.0
2020-05-19 09:40:00,69.77,69.78,69.71,69.72,14141.0,63.4201,63.4292,63.3655,63.3746,14141.0
2020-05-19 09:45:00,69.75,69.75,69.58,69.59,24308.0,63.4019,63.4019,63.2474,63.2565,24308.0
2020-05-19 09:50:00,69.59,69.68,69.59,69.67,19600.0,63.2565,63.3383,63.2565,63.3292,19600.0
2020-05-19 09:55:00,69.67,69.84,69.67,69.83,10617.0,63.3292,63.4837,63.3292,63.4746,10617.0
2020-05-19 10:00:00,69.83,69.9,69.83,69.87,13008.0,63.4746,63.5382,63.4746,63.511,13008.0
2020-05-19 10:05:00,69.9,70.05,69.9,70.02,85112.0,63.5382,63.6746,63.5382,63.6473,85112.0
2020-05-19 10:10:00,70.02,70.06,69.98,70.01,18517.0,63.6473,63.6837,63.611,63.6382,18517.0
2020-05-19 10:15:00,70.01,70.01,69.84,69.86,25587.0,63.6382,63.6382,63.4837,63.5019,25587.0
2020-05-19 10:20:00,69.86,69.93,69.85,69.88,10859.0,63.5019,63.5655,63.4928,63.5201,10859.0
2020-05-19 10:25:00,69.87,69.94,69.8,69.88,25827.0,63.511,63.5746,63.4473,63.5201,25827.0
2020-05-19 10:30:00,69.89,69.94,69.84,69.86,25170.0,63.5291,63.5746,63.4837,63.5019,25170.0
2020-05-19 10:35:00,69.91,69.92,69.81,69.83,17575.0,63.5473,63.5564,63.4564,63.4746,17575.0
2020-05-19 10:40:00,69.81,69.81,69.7,69.72,40013.0,63.4564,63.4564,63.3564,63.3746,40013.0
2020-05-19 10:45:00,69.72,69.85,69.72,69.83,25245.0,63.3746,63.4928,63.3746,63.4746,25245.0
2020-05-19 10:50:00,69.84,69.96,69.84,69.95,35323.0,63.4837,63.5928,63.4837,63.5837,35323.0
2020-05-19 10:55:00,69.95,70.01,69.92,69.98,19439.0,63.5837,63.6382,63.5564,63.611,19439.0
2020-05-19 11:00:00,69.98,70.03,69.95,70.0,21415.0,63.611,63.6564,63.5837,63.6291,21415.0
2020-05-19 11:05:00,70.01,70.01,69.94,69.98,15148.0,63.6382,63.6382,63.5746,63.611,15148.0
2020-05-19 11:10:00,69.98,70.0,69.9,69.92,16400.0,63.611,63.6291,63.5382,63.5564,16400.0
2020-05-19 11:15:00,69.93,70.02,69.93,70.02,13700.0,63.5655,63.6473,63.5655,63.6473,13700.0
2020-05-19 11:20:00,70.02,70.06,69.99,70.06,18261.0,63.6473,63.6837,63.62,63.6837,18261.0
2020-05-19 11:25:00,70.06,70.08,70.0,70.08,14500.0,63.6837,63.7019,63.6291,63.7019,14500.0
2020-05-19 11:30:00,70.08,70.13,70.03,70.06,35170.0,63.7019,63.7473,63.6564,63.6837,35170.0
2020-05-19 11:35:00,70.06,70.09,69.98,70.0,40923.0,63.6837,63.7109,63.611,63.6291,40923.0
2020-05-19 11:40:00,70.01,70.08,69.97,69.97,37930.0,63.6382,63.7019,63.6019,63.6019,37930.0
2020-05-19 11:45:00,69.98,70.05,69.98,69.99,10716.0,63.611,63.6746,63.611,63.62,10716.0
2020-05-19 11:50:00,69.99,70.03,69.97,70.03,22211.0,63.62,63.6564,63.6019,63.6564,22211.0
2020-05-19 11:55:00,70.03,70.04,69.96,70.0,15600.0,63.6564,63.6655,63.5928,63.6291,15600.0
2020-05-19 12:00:00,70.0,70.03,69.95,69.97,20557.0,63.6291,63.6564,63.5837,63.6019,20557.0
2020-05-19 12:05:00,69.97,70.01,69.95,70.01,39730.0,63.6019,63.6382,63.5837,63.6382,39730.0
2020-05-19 12:10:00,70.01,70.05,70.01,70.04,6737.0,63.6382,63.6746,63.6382,63.6655,6737.0
2020-05-19 12:15:00,70.04,70.04,69.9,69.91,9760.0,63.6655,63.6655,63.5382,63.5473,9760.0
2020-05-19 12:20:00,69.91,69.98,69.91,69.98,7075.0,63.5473,63.611,63.5473,63.611,7075.0
2020-05-19 12:25:00,69.97,69.98,69.94,69.95,7116.0,63.6019,63.611,63.5746,63.5837,7116.0
2020-05-19 12:30:00,69.94,69.98,69.86,69.87,31591.0,63.5746,63.611,63.5019,63.511,31591.0
2020-05-19 12:35:00,69.87,69.92,69.86,69.86,13366.0,63.511,63.5564,63.5019,63.5019,13366.0
2020-05-19 12:40:00,69.86,69.92,69.86,69.92,10445.0,63.5019,63.5564,63.5019,63.5564,10445.0
2020-05-19 12:45:00,69.91,69.96,69.91,69.94,25307.0,63.5473,63.5928,63.5473,63.5746,25307.0
2020-05-19 12:50:00,69.94,69.95,69.92,69.92,19980.0,63.5746,63.5837,63.5564,63.5564,19980.0
2020-05-19 12:55:00,69.91,69.95,69.91,69.95,59176.0,63.5473,63.5837,63.5473,63.5837,59176.0
2020-05-19 13:00:00,69.95,69.97,69.91,69.91,21883.0,63.5837,63.6019,63.5473,63.5473,21883.0
2020-05-19 13:05:00,69.93,69.96,69.91,69.96,20850.0,63.5655,63.5928,63.5473,63.5928,20850.0
2020-05-19 13:10:00,69.95,69.98,69.94,69.98,24460.0,63.5837,63.611,63.5746,63.611,24460.0
2020-05-19 13:15:00,69.97,70.01,69.95,70.0,15843.0,63.6019,63.6382,63.5837,63.6291,15843.0
2020-05-19 13:20:00,70.0,70.01,69.99,70.0,27136.0,63.6291,63.6382,63.62,63.6291,27136.0
2020-05-19 13:25:00,70.0,70.02,69.99,69.99,23173.0,63.6291,63.6473,63.62,63.62,23173.0
2020-05-19 13:30:00,69.98,70.01,69.95,70.01,23997.0,63.611,63.6382,63.5837,63.6382,23997.0
2020-05-19 13:35:00,70.0,70.03,70.0,70.02,3400.0,63.6291,63.6564,63.6291,63.6473,3400.0
2020-05-19 13:40:00,70.03,70.03,70.02,70.03,17593.0,63.6564,63.6564,63.6473,63.6564,17593.0
2020-05-19 13:45:00,70.05,70.05,70.01,70.05,43123.0,63.6746,63.6746,63.6382,63.6746,43123.0
2020-05-19 13:50:00,70.04,70.04,69.99,70.02,24050.0,63.6655,63.6655,63.62,63.6473,24050.0
2020-05-19 13:55:00,70.02,70.03,70.01,70.01,4755.0,63.6473,63.6564,63.6382,63.6382,4755.0
2020-05-19 14:00:00,70.03,70.05,69.93,69.99,44671.0,63.6564,63.6746,63.5655,63.62,44671.0
2020-05-19 14:05:00,69.98,70.1,69.98,70.09,43065.0,63.611,63.72,63.611,63.7109,43065.0
2020-05-19 14:10:00,70.09,70.1,70.07,70.09,22551.0,63.7109,63.72,63.6928,63.7109,22551.0
2020-05-19 14:15:00,70.09,70.11,70.08,70.1,34928.0,63.7109,63.7291,63.7019,63.72,34928.0
2020-05-19 14:20:00,70.1,70.13,70.09,70.12,27865.0,63.72,63.7473,63.7109,63.7382,27865.0
2020-05-19 14:25:00,70.12,70.12,70.08,70.08,42980.0,63.7382,63.7382,63.7019,63.7019,42980.0
2020-05-19 14:30:00,70.09,70.11,70.05,70.1,35898.0,63.7109,63.7291,63.6746,63.72,35898.0
2020-05-19 14:35:00,70.11,70.12,70.1,70.11,31898.0,63.7291,63.7382,63.72,63.7291,31898.0
2020-05-19 14:40:00,70.12,70.13,70.09,70.12,26071.0,63.7382,63.7473,63.7109,63.7382,26071.0
2020-05-19 14:45:00,70.11,70.17,70.1,70.17,159483.0,63.7291,63.7837,63.72,63.7837,159483.0
2020-05-19 14:50:00,70.16,70.16,70.09,70.09,23302.0,63.7746,63.7746,63.7109,63.7109,23302.0
2020-05-19 14:55:00,70.09,70.09,69.66,69.71,131201.0,63.7109,63.7109,63.3201,63.3655,131201.0
2020-05-19 15:00:00,69.7,69.83,69.67,69.81,54526.0,63.3564,63.4746,63.3292,63.4564,54526.0
2020-05-19 15:05:00,69.81,69.89,69.79,69.88,72663.0,63.4564,63.5291,63.4382,63.5201,72663.0
2020-05-19 15:10:00,69.88,70.07,69.84,69.99,94480.0,63.5201,63.6928,63.4837,63.62,94480.0
2020-05-19 15:15:00,69.99,70.0,69.9,69.9,33421.0,63.62,63.6291,63.5382,63.5382,33421.0
2020-05-19 15:20:00,69.9,69.92,69.78,69.81,61457.0,63.5382,63.5564,63.4292,63.4564,61457.0
2020-05-19 15:25:00,69.82,69.88,69.76,69.88,57125.0,63.4655,63.5201,63.411,63.5201,57125.0
2020-05-19 15:30:00,69.87,69.87,69.72,69.76,65383.0,63.511,63.511,63.3746,63.411,65383.0
2020-05-19 15:35:00,69.76,69.78,69.57,69.64,88582.0,63.411,63.4292,63.2383,63.3019,88582.0
2020-05-19 15:40:00,69.64,69.71,69.6,69.61,72636.0,63.3019,63.3655,63.2655,63.2746,72636.0
2020-05-19 15:45:00,69.61,69.68,69.52,69.53,101528.0,63.2746,63.3383,63.1928,63.2019,101528.0
2020-05-19 15:50:00,69.53,69.57,69.37,69.38,149957.0,63.2019,63.2383,63.0565,63.0656,149957.0
2020-05-19 15:55:00,69.39,69.45,69.29,69.3,136484.0,63.0747,63.1292,62.9838,62.9928,136484.0
2020-05-20 09:30:00,70.32,70.39,70.26,70.28,99480.0,63.92,63.9836,63.8655,63.8837,99480.0
2020-05-20 09:35:00,70.28,70.4,70.25,70.4,37412.0,63.8837,63.9927,63.8564,63.9927,37412.0
2020-05-20 09:40:00,70.4,70.43,70.34,70.35,56283.0,63.9927,64.02,63.9382,63.9473,56283.0
2020-05-20 09:45:00,70.35,70.44,70.33,70.42,149739.0,63.9473,64.0291,63.9291,64.0109,149739.0
2020-05-20 09:50:00,70.43,70.45,70.36,70.38,18042.0,64.02,64.0382,63.9564,63.9746,18042.0
2020-05-20 09:55:00,70.38,70.43,70.32,70.41,23173.0,63.9746,64.02,63.92,64.0018,23173.0
2020-05-20 10:00:00,70.43,70.49,70.39,70.46,34613.0,64.02,64.0745,63.9836,64.0473,34613.0
2020-05-20 10:05:00,70.46,70.5,70.44,70.49,28397.0,64.0473,64.0836,64.0291,64.0745,28397.0
2020-05-20 10:10:00,70.49,70.57,70.48,70.57,18773.0,64.0745,64.1473,64.0655,64.1473,18773.0
2020-05-20 10:15:00,70.56,70.57,70.5,70.56,22798.0,64.1382,64.1473,64.0836,64.1382,22798.0
2020-05-20 10:20:00,70.56,70.62,70.56,70.57,18842.0,64.1382,64.1927,64.1382,64.1473,18842.0
2020-05-20 10:25:00,70.58,70.59,70.49,70.56,42470.0,64.1563,64.1654,64.0745,64.1382,42470.0
2020-05-20 10:30:00,70.59,70.59,70.52,70.57,11097.0,64.1654,64.1654,64.1018,64.1473,11097.0
2020-05-20 10:35:00,70.59,70.61,70.56,70.61,20945.0,64.1654,64.1836,64.1382,64.1836,20945.0
2020-05-20 10:40:00,70.61,70.63,70.6,70.61,12586.0,64.1836,64.2018,64.1745,64.1836,12586.0
2020-05-20 10:45:00,70.61,70.64,70.57,70.58,23738.0,64.1836,64.2109,64.1473,64.1563,23738.0
2020-05-20 10:50:00,70.59,70.6,70.54,70.55,55931.0,64.1654,64.1745,64.12,64.1291,55931.0
2020-05-20 10:55:00,70.56,70.61,70.55,70.56,23357.0,64.1382,64.1836,64.1291,64.1382,23357.0
2020-05-20 11:00:00,70.57,70.62,70.55,70.55,35209.0,64.1473,64.1927,64.1291,64.1291,35209.0
2020-05-20 11:05:00,70.54,70.6,70.54,70.59,36772.0,64.12,64.1745,64.12,64.1654,36772.0
2020-05-20 11:10:00,70.59,70.65,70.57,70.65,16767.0,64.1654,64.22,64.1473,64.22,16767.0
2020-05-20 11:15:00,70.66,70.72,70.63,70.71,33314.0,64.2291,64.2836,64.2018,64.2745,33314.0
2020-05-20 11:20:00,70.71,70.72,70.67,70.68,35253.0,64.2745,64.2836,64.2382,64.2472,35253.0
2020-05-20 11:25:00,70.67,70.76,70.67,70.74,60757.0,64.2382,64.32,64.2382,64.3018,60757.0
2020-05-20 11:30:00,70.74,70.75,70.7,70.71,139659.0,64.3018,64.3109,64.2654,64.2745,139659.0
2020-05-20 11:35:00,70.7,70.73,70.66,70.67,25119.0,64.2654,64.2927,64.2291,64.2382,25119.0
2020-05-20 11:40:00,70.68,70.7,70.67,70.69,7898.0,64.2472,64.2654,64.2382,64.2563,7898.0
2020-05-20 11:45:00,70.7,70.72,70.68,70.71,9518.0,64.2654,64.2836,64.2472,64.2745,9518.0
2020-05-20 11:50:00,70.71,70.71,70.65,70.65,13224.0,64.2745,64.2745,64.22,64.22,13224.0
2020-05-20 11:55:00,70.64,70.66,70.6,70.62,13450.0,64.2109,64.2291,64.1745,64.1927,13450.0
2020-05-20 12:00:00,70.63,70.66,70.56,70.57,11624.0,64.2018,64.2291,64.1382,64.1473,11624.0
2020-05-20 12:05:00,70.57,70.6,70.49,70.49,11386.0,64.1473,64.1745,64.0745,64.0745,11386.0
2020-05-20 12:10:00,70.49,70.52,70.47,70.52,19468.0,64.0745,64.1018,64.0564,64.1018,19468.0
2020-05-20 12:15:00,70.51,70.51,70.4,70.43,24227.0,64.0927,64.0927,63.9927,64.02,24227.0
2020-05-20 12:20:00,70.43,70.45,70.36,70.37,13489.0,64.02,64.0382,63.9564,63.9655,13489.0
2020-05-20 12:25:00,70.38,70.46,70.38,70.46,21349.0,63.9746,64.0473,63.9746,64.0473,21349.0
2020-05-20 12:30:00,70.47,70.47,70.44,70.47,25594.0,64.0564,64.0564,64.0291,64.0564,25594.0
2020-05-20 12:35:00,70.48,70.49,70.44,70.45,32645.0,64.0655,64.0745,64.0291,64.0382,32645.0
2020-05-20 12:40:00,70.44,70.45,70.31,70.32,23445.0,64.0291,64.0382,63.9109,63.92,23445.0
2020-05-20 12:45:00,70.33,70.37,70.25,70.36,48974.0,63.9291,63.9655,63.8564,63.9564,48974.0
2020-05-20 12:50:00,70.36,70.42,70.36,70.38,21191.0,63.9564,64.0109,63.9564,63.9746,21191.0
2020-05-20 12:55:00,70.38,70.43,70.35,70.42,32073.0,63.9746,64.02,63.9473,64.0109,32073.0
2020-05-20 13:00:00,70.42,70.44,70.39,70.4,71944.0,64.0109,64.0291,63.9836,63.9927,71944.0
2020-05-20 13:05:00,70.41,70.42,70.3,70.3,27551.0,64.0018,64.0109,63.9018,63.9018,27551.0
2020-05-20 13:10:00,70.3,70.4,70.29,70.38,13500.0,63.9018,63.9927,63.8927,63.9746,13500.0
2020-05-20 13:15:00,70.37,70.38,70.32,70.34,22954.0,63.9655,63.9746,63.92,63.9382,22954.0
2020-05-20 13:20:00,70.34,70.35,70.24,70.27,18800.0,63.9382,63.9473,63.8473,63.8746,18800.0
2020-05-20 13:25:00,70.27,70.29,70.23,70.26,26257.0,63.8746,63.8927,63.8382,63.8655,26257.0
2020-05-20 13:30:00,70.28,70.33,70.26,70.27,11600.0,63.8837,63.9291,63.8655,63.8746,11600.0
2020-05-20 13:35:00,70.28,70.33,70.26,70.33,12937.0,63.8837,63.9291,63.8655,63.9291,12937.0
2020-05-20 13:40:00,70.35,70.41,70.33,70.41,7900.0,63.9473,64.0018,63.9291,64.0018,7900.0
2020-05-20 13:45:00,70.41,70.41,70.37,70.4,35439.0,64.0018,64.0018,63.9655,63.9927,35439.0
2020-05-20 13:50:00,70.39,70.41,70.34,70.34,10328.0,63.9836,64.0018,63.9382,63.9382,10328.0
2020-05-20 13:55:00,70.35,70.37,70.33,70.33,8181.0,63.9473,63.9655,63.9291,63.9291,8181.0
2020-05-20 14:00:00,70.33,70.38,70.26,70.33,15996.0,63.9291,63.9746,63.8655,63.9291,15996.0
2020-05-20 14:05:00,70.36,70.45,70.3,70.31,35906.0,63.9564,64.0382,63.9018,63.9109,35906.0
2020-05-20 14:10:00,70.32,70.36,70.27,70.29,12553.0,63.92,63.9564,63.8746,63.8927,12553.0
2020-05-20 14:15:00,70.29,70.31,70.23,70.28,20994.0,63.8927,63.9109,63.8382,63.8837,20994.0
2020-05-20 14:20:00,70.28,70.37,70.27,70.35,51004.0,63.8837,63.9655,63.8746,63.9473,51004.0
2020-05-20 14:25:00,70.34,70.35,70.3,70.32,13581.0,63.9382,63.9473,63.9018,63.92,13581.0
2020-05-20 14:30:00,70.31,70.4,70.29,70.38,14729.0,63.9109,63.9927,63.8927,63.9746,14729.0
2020-05-20 14:35:00,70.38,70.43,70.37,70.38,9958.0,63.9746,64.02,63.9655,63.9746,9958.0
2020-05-20 14:40:00,70.39,70.4,70.36,70.39,14380.0,63.9836,63.9927,63.9564,63.9836,14380.0
2020-05-20 14:45:00,70.41,70.47,70.37,70.45,14009.0,64.0018,64.0564,63.9655,64.0382,14009.0
2020-05-20 14:50:00,70.44,70.55,70.44,70.54,21979.0,64.0291,64.1291,64.0291,64.12,21979.0
2020-05-20 14:55:00,70.55,70.55,70.49,70.49,33862.0,64.1291,64.1291,64.0745,64.0745,33862.0
2020-05-20 15:00:00,70.49,70.52,70.46,70.48,210890.0,64.0745,64.1018,64.0473,64.0655,210890.0
2020-05-20 15:05:00,70.48,70.49,70.44,70.46,241403.0,64.0655,64.0745,64.0291,64.0473,241403.0
2020-05-20 15:10:00,70.47,70.49,70.34,70.38,55445.0,64.0564,64.0745,63.9382,63.9746,55445.0
2020-05-20 15:15:00,70.38,70.42,70.36,70.41,41660.0,63.9746,64.0109,63.9564,64.0018,41660.0
2020-05-20 15:20:00,70.41,70.48,70.41,70.48,20410.0,64.0018,64.0655,64.0018,64.0655,20410.0
2020-05-20 15:25:00,70.48,70.5,70.42,70.49,158887.0,64.0655,64.0836,64.0109,64.0745,158887.0
2020-05-20 15:30:00,70.49,70.5,70.42,70.42,63917.0,64.0745,64.0836,64.0109,64.0109,63917.0
2020-05-20 15:35:00,70.45,70.5,70.44,70.49,15258.0,64.0382,64.0836,64.0291,64.0745,15258.0
2020-05-20 15:40:00,70.49,70.52,70.45,70.52,73061.0,64.0745,64.1018,64.0382,64.1018,73061.0
2020-05-20 15:45:00,70.52,70.54,70.39,70.4,190770.0,64.1018,64.12,63.9836,63.9927,190770.0
2020-05-20 15:50:00,70.4,70.46,70.34,70.45,130414.0,63.9927,64.0473,63.9382,64.0382,130414.0
2020-05-20 15:55:00,70.45,70.51,70.44,70.48,236199.0,64.0382,64.0927,64.0291,64.0655,236199.0
2020-05-21 09:30:00,70.34,70.37,70.2,70.31,213916.0,63.9382,63.9655,63.8109,63.9109,213916.0
2020-05-21 09:35:00,70.31,70.46,70.3,70.46,35945.0,63.9109,64.0473,63.9018,64.0473,35945.0
2020-05-21 09:40:00,70.46,70.54,70.43,70.51,20381.0,64.0473,64.12,64.02,64.0927,20381.0
2020-05-21 09:45:00,70.53,70.53,70.47,70.48,34064.0,64.1109,64.1109,64.0564,64.0655,34064.0
2020-05-21 09:50:00,70.48,70.48,70.31,70.35,62913.0,64.0655,64.0655,63.9109,63.9473,62913.0
2020-05-21 09:55:00,70.36,70.42,70.29,70.42,41072.0,63.9564,64.0109,63.8927,64.0109,41072.0
2020-05-21 10:00:00,70.42,70.47,70.3,70.31,46898.0,64.0109,64.0564,63.9018,63.9109,46898.0
2020-05-21 10:05:00,70.31,70.37,70.26,70.35,25577.0,63.9109,63.9655,63.8655,63.9473,25577.0
2020-05-21 10:10:00,70.36,70.42,70.35,70.38,24315.0,63.9564,64.0109,63.9473,63.9746,24315.0
2020-05-21 10:15:00,70.38,70.44,70.35,70.4,53920.0,63.9746,64.0291,63.9473,63.9927,53920.0
2020-05-21 10:20:00,70.41,70.5,70.38,70.49,24471.0,64.0018,64.0836,63.9746,64.0745,24471.0
2020-05-21 10:25:00,70.48,70.48,70.33,70.34,36011.0,64.0655,64.0655,63.9291,63.9382,36011.0
2020-05-21 10:30:00,70.34,70.34,70.15,70.17,73125.0,63.9382,63.9382,63.7655,63.7837,73125.0
2020-05-21 10:35:00,70.16,70.16,69.96,69.99,70753.0,63.7746,63.7746,63.5928,63.62,70753.0
2020-05-21 10:40:00,69.97,70.14,69.97,70.12,32731.0,63.6019,63.7564,63.6019,63.7382,32731.0
2020-05-21 10:45:00,70.11,70.13,70.04,70.1,36540.0,63.7291,63.7473,63.6655,63.72,36540.0
2020-05-21 10:50:00,70.09,70.13,70.07,70.09,26280.0,63.7109,63.7473,63.6928,63.7109,26280.0
2020-05-21 10:55:00,70.08,70.13,70.05,70.06,27570.0,63.7019,63.7473,63.6746,63.6837,27570.0
2020-05-21 11:00:00,70.04,70.04,69.86,69.86,33581.0,63.6655,63.6655,63.5019,63.5019,33581.0
2020-05-21 11:05:00,69.87,69.9,69.79,69.84,25815.0,63.511,63.5382,63.4382,63.4837,25815.0
2020-05-21 11:10:00,69.83,69.89,69.79,69.89,29073.0,63.4746,63.5291,63.4382,63.5291,29073.0
2020-05-21 11:15:00,69.89,69.89,69.67,69.69,48794.0,63.5291,63.5291,63.3292,63.3474,48794.0
2020-05-21 11:20:00,69.7,69.75,69.63,69.66,32837.0,63.3564,63.4019,63.2928,63.3201,32837.0
2020-05-21 11:25:00,69.65,69.74,69.59,69.74,31872.0,63.311,63.3928,63.2565,63.3928,31872.0
2020-05-21 11:30:00,69.74,69.82,69.73,69.78,23092.0,63.3928,63.4655,63.3837,63.4292,23092.0
2020-05-21 11:35:00,69.77,69.9,69.77,69.89,22123.0,63.4201,63.5382,63.4201,63.5291,22123.0
2020-05-21 11:40:00,69.9,69.95,69.89,69.92,36776.0,63.5382,63.5837,63.5291,63.5564,36776.0
2020-05-21 11:45:00,69.93,69.95,69.89,69.9,25743.0,63.5655,63.5837,63.5291,63.5382,25743.0
2020-05-21 11:50:00,69.9,69.94,69.89,69.89,19150.0,63.5382,63.5746,63.5291,63.5291,19150.0
2020-05-21 11:55:00,69.89,69.92,69.85,69.85,28146.0,63.5291,63.5564,63.4928,63.4928,28146.0
2020-05-21 12:00:00,69.85,70.01,69.85,69.99,24991.0,63.4928,63.6382,63.4928,63.62,24991.0
2020-05-21 12:05:00,69.99,70.04,69.98,69.99,84766.0,63.62,63.6655,63.611,63.62,84766.0
2020-05-21 12:10:00,70.0,70.01,69.93,70.01,21860.0,63.6291,63.6382,63.5655,63.6382,21860.0
2020-05-21 12:15:00,70.01,70.03,69.95,69.97,24438.0,63.6382,63.6564,63.5837,63.6019,24438.0
2020-05-21 12:20:00,69.97,70.01,69.94,70.0,39537.0,63.6019,63.6382,63.5746,63.6291,39537.0
2020-05-21 12:25:00,70.0,70.09,69.96,69.97,33536.0,63.6291,63.7109,63.5928,63.6019,33536.0
2020-05-21 12:30:00,69.96,69.96,69.9,69.91,15665.0,63.5928,63.5928,63.5382,63.5473,15665.0
2020-05-21 12:35:00,69.91,69.95,69.81,69.82,48471.0,63.5473,63.5837,63.4564,63.4655,48471.0
2020-05-21 12:40:00,69.82,69.95,69.82,69.92,34149.0,63.4655,63.5837,63.4655,63.5564,34149.0
2020-05-21 12:45:00,69.92,69.98,69.88,69.96,128692.0,63.5564,63.611,63.5201,63.5928,128692.0
2020-05-21 12:50:00,69.95,69.98,69.87,69.94,142391.0,63.5837,63.611,63.511,63.5746,142391.0
2020-05-21 12:55:00,69.94,69.94,69.86,69.89,115157.0,63.5746,63.5746,63.5019,63.5291,115157.0
2020-05-21 13:00:00,69.89,70.08,69.85,70.04,195239.0,63.5291,63.7019,63.4928,63.6655,195239.0
2020-05-21 13:05:00,70.04,70.04,69.95,69.97,128328.0,63.6655,63.6655,63.5837,63.6019,128328.0
2020-05-21 13:10:00,69.97,70.05,69.97,70.02,113185.0,63.6019,63.6746,63.6019,63.6473,113185.0
2020-05-21 13:15:00,70.01,70.04,69.97,69.99,118607.0,63.6382,63.6655,63.6019,63.62,118607.0
2020-05-21 13:20:00,69.98,69.99,69.92,69.98,116832.0,63.611,63.62,63.5564,63.611,116832.0
2020-05-21 13:25:00,69.98,70.0,69.94,69.99,108893.0,63.611,63.6291,63.5746,63.62,108893.0
2020-05-21 13:30:00,69.98,69.99,69.91,69.96,147059.0,63.611,63.62,63.5473,63.5928,147059.0
2020-05-21 13:35:00,69.96,70.0,69.89,69.93,177923.0,63.5928,63.6291,63.5291,63.5655,177923.0
2020-05-21 13:40:00,69.93,69.98,69.88,69.96,138012.0,63.5655,63.611,63.5201,63.5928,138012.0
2020-05-21 13:45:00,69.96,70.02,69.93,69.99,149786.0,63.5928,63.6473,63.5655,63.62,149786.0
2020-05-21 13:50:00,69.98,70.02,69.97,69.98,130369.0,63.611,63.6473,63.6019,63.611,130369.0
2020-05-21 13:55:00,69.98,70.01,69.95,69.98,137055.0,63.611,63.6382,63.5837,63.611,137055.0
2020-05-21 14:00:00,69.98,70.07,69.95,70.06,162333.0,63.611,63.6928,63.5837,63.6837,162333.0
2020-05-21 14:05:00,70.05,70.06,70.02,70.05,113803.0,63.6746,63.6837,63.6473,63.6746,113803.0
2020-05-21 14:10:00,70.05,70.07,70.03,70.05,172079.0,63.6746,63.6928,63.6564,63.6746,172079.0
2020-05-21 14:15:00,70.06,70.07,70.03,70.04,98405.0,63.6837,63.6928,63.6564,63.6655,98405.0
2020-05-21 14:20:00,70.05,70.1,70.04,70.1,146477.0,63.6746,63.72,63.6655,63.72,146477.0
2020-05-21 14:25:00,70.09,70.1,70.04,70.07,101646.0,63.7109,63.72,63.6655,63.6928,101646.0
2020-05-21 14:30:00,70.07,70.09,70.03,70.05,117587.0,63.6928,63.7109,63.6564,63.6746,117587.0
2020-05-21 14:35:00,70.04,70.04,69.86,69.91,210166.0,63.6655,63.6655,63.5019,63.5473,210166.0
2020-05-21 14:40:00,69.91,69.97,69.91,69.95,129438.0,63.5473,63.6019,63.5473,63.5837,129438.0
2020-05-21 14:45:00,69.94,69.94,69.82,69.82,70478.0,63.5746,63.5746,63.4655,63.4655,70478.0
2020-05-21 14:50:00,69.83,69.9,69.79,69.9,72681.0,63.4746,63.5382,63.4382,63.5382,72681.0
2020-05-21 14:55:00,69.9,69.95,69.88,69.88,30290.0,63.5382,63.5837,63.5201,63.5201,30290.0
2020-05-21 15:00:00,69.88,70.01,69.87,69.95,118773.0,63.5201,63.6382,63.511,63.5837,118773.0
2020-05-21 15:05:00,69.96,69.98,69.93,69.98,28257.0,63.5928,63.611,63.5655,63.611,28257.0
2020-05-21 15:10:00,69.97,70.01,69.92,70.01,46617.0,63.6019,63.6382,63.5564,63.6382,46617.0
2020-05-21 15:15:00,70.0,70.06,69.97,70.04,50801.0,63.6291,63.6837,63.6019,63.6655,50801.0
2020-05-21 15:20:00,70.04,70.05,70.02,70.05,67970.0,63.6655,63.6746,63.6473,63.6746,67970.0
2020-05-21 15:25:00,70.06,70.07,69.98,69.99,65849.0,63.6837,63.6928,63.611,63.62,65849.0
2020-05-21 15:30:00,70.0,70.04,69.91,69.94,45624.0,63.6291,63.6655,63.5473,63.5746,45624.0
2020-05-21 15:35:00,69.95,69.99,69.88,69.97,57540.0,63.5837,63.62,63.5201,63.6019,57540.0
2020-05-21 15:40:00,69.97,70.02,69.91,70.01,54449.0,63.6019,63.6473,63.5473,63.6382,54449.0
2020-05-21 15:45:00,70.01,70.01,69.94,69.98,57567.0,63.6382,63.6382,63.5746,63.611,57567.0
2020-05-21 15:50:00,69.99,70.01,69.86,69.86,139120.0,63.62,63.6382,63.5019,63.5019,139120.0
2020-05-21 15:55:00,69.85,69.92,69.84,69.87,125674.0,63.4928,63.5564,63.4837,63.511,125674.0
2020-05-22 09:30:00,69.59,69.63,69.42,69.46,35520.0,63.2565,63.2928,63.1019,63.1383,35520.0
2020-05-22 09:35:00,69.43,69.43,69.31,69.33,57458.0,63.111,63.111,63.0019,63.0201,57458.0
2020-05-22 09:40:00,69.32,69.39,69.32,69.35,75598.0,63.011,63.0747,63.011,63.0383,75598.0
2020-05-22 09:45:00,69.33,69.49,69.32,69.48,66872.0,63.0201,63.1656,63.011,63.1565,66872.0
2020-05-22 09:50:00,69.48,69.51,69.42,69.51,32010.0,63.1565,63.1837,63.1019,63.1837,32010.0
2020-05-22 09:55:00,69.51,69.55,69.49,69.54,52877.0,63.1837,63.2201,63.1656,63.211,52877.0
2020-05-22 10:00:00,69.54,69.55,69.44,69.48,31249.0,63.211,63.2201,63.1201,63.1565,31249.0
2020-05-22 10:05:00,69.48,69.49,69.36,69.38,79789.0,63.1565,63.1656,63.0474,63.0656,79789.0
2020-05-22 10:10:00,69.38,69.42,69.31,69.32,50125.0,63.0656,63.1019,63.0019,63.011,50125.0
2020-05-22 10:15:00,69.3,69.41,69.28,69.39,37728.0,62.9928,63.0928,62.9747,63.0747,37728.0
2020-05-22 10:20:00,69.4,69.51,69.39,69.46,49265.0,63.0837,63.1837,63.0747,63.1383,49265.0
2020-05-22 10:25:00,69.45,69.53,69.43,69.53,51414.0,63.1292,63.2019,63.111,63.2019,51414.0
2020-05-22 10:30:00,69.54,69.58,69.49,69.56,46075.0,63.211,63.2474,63.1656,63.2292,46075.0
2020-05-22 10:35:00,69.56,69.57,69.5,69.57,42845.0,63.2292,63.2383,63.1746,63.2383,42845.0
2020-05-22 10:40:00,69.58,69.61,69.5,69.52,51703.0,63.2474,63.2746,63.1746,63.1928,51703.0
2020-05-22 10:45:00,69.52,69.57,69.45,69.45,55386.0,63.1928,63.2383,63.1292,63.1292,55386.0
2020-05-22 10:50:00,69.45,69.51,69.42,69.47,40760.0,63.1292,63.1837,63.1019,63.1474,40760.0
2020-05-22 10:55:00,69.46,69.46,69.37,69.38,60866.0,63.1383,63.1383,63.0565,63.0656,60866.0
2020-05-22 11:00:00,69.37,69.45,69.36,69.42,32647.0,63.0565,63.1292,63.0474,63.1019,32647.0
2020-05-22 11:05:00,69.42,69.45,69.39,69.44,46737.0,63.1019,63.1292,63.0747,63.1201,46737.0
2020-05-22 11:10:00,69.44,69.47,69.4,69.46,39419.0,63.1201,63.1474,63.0837,63.1383,39419.0
2020-05-22 11:15:00,69.46,69.52,69.43,69.52,30736.0,63.1383,63.1928,63.111,63.1928,30736.0
2020-05-22 11:20:00,69.51,69.51,69.41,69.41,23816.0,63.1837,63.1837,63.0928,63.0928,23816.0
2020-05-22 11:25:00,69.41,69.48,69.36,69.45,73886.0,63.0928,63.1565,63.0474,63.1292,73886.0
2020-05-22 11:30:00,69.45,69.5,69.42,69.47,41564.0,63.1292,63.1746,63.1019,63.1474,41564.0
2020-05-22 11:35:00,69.47,69.54,69.46,69.52,36086.0,63.1474,63.211,63.1383,63.1928,36086.0
2020-05-22 11:40:00,69.53,69.53,69.47,69.49,45749.0,63.2019,63.2019,63.1474,63.1656,45749.0
2020-05-22 11:45:00,69.5,69.52,69.47,69.51,12093.0,63.1746,63.1928,63.1474,63.1837,12093.0
2020-05-22 11:50:00,69.5,69.54,69.5,69.54,14900.0,63.1746,63.211,63.1746,63.211,14900.0
2020-05-22 11:55:00,69.54,69.54,69.49,69.5,13600.0,63.211,63.211,63.1656,63.1746,13600.0
2020-05-22 12:00:00,69.51,69.55,69.51,69.52,12448.0,63.1837,63.2201,63.1837,63.1928,12448.0
2020-05-22 12:05:00,69.52,69.54,69.47,69.49,26562.0,63.1928,63.211,63.1474,63.1656,26562.0
2020-05-22 12:10:00,69.49,69.49,69.44,69.45,35366.0,63.1656,63.1656,63.1201,63.1292,35366.0
2020-05-22 12:15:00,69.45,69.48,69.44,69.48,24101.0,63.1292,63.1565,63.1201,63.1565,24101.0
2020-05-22 12:20:00,69.49,69.52,69.48,69.51,28170.0,63.1656,63.1928,63.1565,63.1837,28170.0
2020-05-22 12:25:00,69.5,69.51,69.48,69.49,12754.0,63.1746,63.1837,63.1565,63.1656,12754.0
2020-05-22 12:30:00,69.5,69.55,69.5,69.54,18145.0,63.1746,63.2201,63.1746,63.211,18145.0
2020-05-22 12:35:00,69.54,69.63,69.54,69.59,68937.0,63.211,63.2928,63.211,63.2565,68937.0
2020-05-22 12:40:00,69.59,69.62,69.59,69.62,28424.0,63.2565,63.2837,63.2565,63.2837,28424.0
2020-05-22 12:45:00,69.62,69.63,69.58,69.58,35427.0,63.2837,63.2928,63.2474,63.2474,35427.0
2020-05-22 12:50:00,69.58,69.59,69.57,69.58,21650.0,63.2474,63.2565,63.2383,63.2474,21650.0
2020-05-22 12:55:00,69.58,69.62,69.56,69.58,20862.0,63.2474,63.2837,63.2292,63.2474,20862.0
2020-05-22 13:00:00,69.58,69.62,69.58,69.61,29629.0,63.2474,63.2837,63.2474,63.2746,29629.0
2020-05-22 13:05:00,69.62,69.62,69.57,69.57,19651.0,63.2837,63.2837,63.2383,63.2383,19651.0
2020-05-22 13:10:00,69.57,69.59,69.55,69.58,30828.0,63.2383,63.2565,63.2201,63.2474,30828.0
2020-05-22 13:15:00,69.57,69.6,69.57,69.59,13867.0,63.2383,63.2655,63.2383,63.2565,13867.0
2020-05-22 13:20:00,69.58,69.64,69.58,69.64,18794.0,63.2474,63.3019,63.2474,63.3019,18794.0
2020-05-22 13:25:00,69.65,69.67,69.62,69.63,42375.0,63.311,63.3292,63.2837,63.2928,42375.0
2020-05-22 13:30:00,69.64,69.65,69.62,69.62,51279.0,63.3019,63.311,63.2837,63.2837,51279.0
2020-05-22 13:35:00,69.62,69.62,69.59,69.6,28617.0,63.2837,63.2837,63.2565,63.2655,28617.0
2020-05-22 13:40:00,69.6,69.61,69.58,69.6,19968.0,63.2655,63.2746,63.2474,63.2655,19968.0
2020-05-22 13:45:00,69.61,69.63,69.59,69.59,39644.0,63.2746,63.2928,63.2565,63.2565,39644.0
2020-05-22 13:50:00,69.59,69.59,69.56,69.57,25722.0,63.2565,63.2565,63.2292,63.2383,25722.0
2020-05-22 13:55:00,69.57,69.65,69.57,69.64,36228.0,63.2383,63.311,63.2383,63.3019,36228.0
2020-05-22 14:00:00,69.64,69.72,69.63,69.72,47683.0,63.3019,63.3746,63.2928,63.3746,47683.0
2020-05-22 14:05:00,69.73,69.76,69.72,69.75,47638.0,63.3837,63.411,63.3746,63.4019,47638.0
2020-05-22 14:10:00,69.74,69.75,69.72,69.73,18397.0,63.3928,63.4019,63.3746,63.3837,18397.0
2020-05-22 14:15:00,69.72,69.73,69.7,69.7,5682.0,63.3746,63.3837,63.3564,63.3564,5682.0
2020-05-22 14:20:00,69.7,69.7,69.69,69.7,2609.0,63.3564,63.3564,63.3474,63.3564,2609.0
2020-05-22 14:25:00,69.7,69.71,69.69,69.7,2400.0,63.3564,63.3655,63.3474,63.3564,2400.0
2020-05-22 14:30:00,69.71,69.73,69.7,69.73,20262.0,63.3655,63.3837,63.3564,63.3837,20262.0
2020-05-22 14:35:00,69.74,69.75,69.7,69.75,16236.0,63.3928,63.4019,63.3564,63.4019,16236.0
2020-05-22 14:40:00,69.75,69.76,69.66,69.67,80942.0,63.4019,63.411,63.3201,63.3292,80942.0
2020-05-22 14:45:00,69.67,69.68,69.65,69.68,19734.0,63.3292,63.3383,63.311,63.3383,19734.0
2020-05-22 14:50:00,69.68,69.68,69.64,69.66,18569.0,63.3383,63.3383,63.3019,63.3201,18569.0
2020-05-22 14:55:00,69.66,69.7,69.65,69.69,23840.0,63.3201,63.3564,63.311,63.3474,23840.0
2020-05-22 15:00:00,69.67,69.7,69.65,69.7,35589.0,63.3292,63.3564,63.311,63.3564,35589.0
2020-05-22 15:05:00,69.7,69.74,69.69,69.74,56136.0,63.3564,63.3928,63.3474,63.3928,56136.0
2020-05-22 15:10:00,69.74,69.74,69.69,69.69,20128.0,63.3928,63.3928,63.3474,63.3474,20128.0
2020-05-22 15:15:00,69.69,69.7,69.64,69.64,24086.0,63.3474,63.3564,63.3019,63.3019,24086.0
2020-05-22 15:20:00,69.64,69.66,69.53,69.6,72957.0,63.3019,63.3201,63.2019,63.2655,72957.0
2020-05-22 15:25:00,69.6,69.6,69.55,69.59,51238.0,63.2655,63.2655,63.2201,63.2565,51238.0
2020-05-22 15:30:00,69.59,69.67,69.58,69.66,54628.0,63.2565,63.3292,63.2474,63.3201,54628.0
2020-05-22 15:35:00,69.66,69.67,69.63,69.64,72840.0,63.3201,63.3292,63.2928,63.3019,72840.0
2020-05-22 15:40:00,69.65,69.67,69.57,69.67,82673.0,63.311,63.3292,63.2383,63.3292,82673.0
2020-05-22 15:45:00,69.67,69.72,69.66,69.72,39088.0,63.3292,63.3746,63.3201,63.3746,39088.0
2020-05-22 15:50:00,69.72,69.74,69.66,69.73,102854.0,63.3746,63.3928,63.3201,63.3837,102854.0
2020-05-22 15:55:00,69.73,69.79,69.69,69.76,136637.0,63.3837,63.4382,63.3474,63.411,136637.0
2020-05-26 09:30:00,71.52,71.62,71.49,71.51,93474.0,65.0108,65.1017,64.9835,65.0017,93474.0
2020-05-26 09:35:00,71.51,71.55,71.4,71.41,93629.0,65.0017,65.0381,64.9017,64.9108,93629.0
2020-05-26 09:40:00,71.41,71.54,71.39,71.54,190448.0,64.9108,65.029,64.8926,65.029,190448.0
2020-05-26 09:45:00,71.55,71.56,71.49,71.51,38650.0,65.0381,65.0472,64.9835,65.0017,38650.0
2020-05-26 09:50:00,71.5,71.51,71.42,71.42,25938.0,64.9926,65.0017,64.9199,64.9199,25938.0
2020-05-26 09:55:00,71.42,71.46,71.34,71.38,27903.0,64.9199,64.9563,64.8472,64.8835,27903.0
2020-05-26 10:00:00,71.38,71.43,71.36,71.39,28156.0,64.8835,64.929,64.8654,64.8926,28156.0
2020-05-26 10:05:00,71.38,71.42,71.3,71.32,42076.0,64.8835,64.9199,64.8108,64.829,42076.0
2020-05-26 10:10:00,71.31,71.38,71.28,71.38,24512.0,64.8199,64.8835,64.7926,64.8835,24512.0
2020-05-26 10:15:00,71.38,71.45,71.37,71.45,53128.0,64.8835,64.9472,64.8744,64.9472,53128.0
2020-05-26 10:20:00,71.45,71.48,71.42,71.45,127452.0,64.9472,64.9744,64.9199,64.9472,127452.0
2020-05-26 10:25:00,71.45,71.5,71.41,71.5,97174.0,64.9472,64.9926,64.9108,64.9926,97174.0
2020-05-26 10:30:00,71.5,71.52,71.48,71.5,199903.0,64.9926,65.0108,64.9744,64.9926,199903.0
2020-05-26 10:35:00,71.51,71.54,71.48,71.49,34657.0,65.0017,65.029,64.9744,64.9835,34657.0
2020-05-26 10:40:00,71.49,71.51,71.42,71.42,22534.0,64.9835,65.0017,64.9199,64.9199,22534.0
2020-05-26 10:45:00,71.43,71.51,71.43,71.47,19287.0,64.929,65.0017,64.929,64.9653,19287.0
2020-05-26 10:50:00,71.46,71.56,71.46,71.55,36069.0,64.9563,65.0472,64.9563,65.0381,36069.0
2020-05-26 10:55:00,71.55,71.57,71.53,71.54,13122.0,65.0381,65.0562,65.0199,65.029,13122.0
2020-05-26 11:00:00,71.53,71.58,71.52,71.56,42553.0,65.0199,65.0653,65.0108,65.0472,42553.0
2020-05-26 11:05:00,71.54,71.58,71.52,71.53,23989.0,65.029,65.0653,65.0108,65.0199,23989.0
2020-05-26 11:10:00,71.52,71.55,71.49,71.55,28771.0,65.0108,65.0381,64.9835,65.0381,28771.0
2020-05-26 11:15:00,71.55,71.57,71.49,71.54,28535.0,65.0381,65.0562,64.9835,65.029,28535.0
2020-05-26 11:20:00,71.54,71.55,71.47,71.48,51380.0,65.029,65.0381,64.9653,64.9744,51380.0
2020-05-26 11:25:00,71.48,71.48,71.3,71.43,80405.0,64.9744,64.9744,64.8108,64.929,80405.0
2020-05-26 11:30:00,71.43,71.43,71.34,71.36,47007.0,64.929,64.929,64.8472,64.8654,47007.0
2020-05-26 11:35:00,71.37,71.38,71.33,71.37,39147.0,64.8744,64.8835,64.8381,64.8744,39147.0
2020-05-26 11:40:00,71.38,71.39,71.28,71.28,64483.0,64.8835,64.8926,64.7926,64.7926,64483.0
2020-05-26 11:45:00,71.28,71.31,71.23,71.28,42042.0,64.7926,64.8199,64.7472,64.7926,42042.0
2020-05-26 11:50:00,71.27,71.3,71.26,71.27,28301.0,64.7836,64.8108,64.7745,64.7836,28301.0
2020-05-26 11:55:00,71.27,71.3,71.26,71.3,28605.0,64.7836,64.8108,64.7745,64.8108,28605.0
2020-05-26 12:00:00,71.3,71.31,71.29,71.29,24074.0,64.8108,64.8199,64.8017,64.8017,24074.0
2020-05-26 12:05:00,71.29,71.3,71.28,71.3,20360.0,64.8017,64.8108,64.7926,64.8108,20360.0
2020-05-26 12:10:00,71.31,71.36,71.3,71.35,14503.0,64.8199,64.8654,64.8108,64.8563,14503.0
2020-05-26 12:15:00,71.34,71.35,71.28,71.28,11601.0,64.8472,64.8563,64.7926,64.7926,11601.0
2020-05-26 12:20:00,71.27,71.31,71.24,71.3,26763.0,64.7836,64.8199,64.7563,64.8108,26763.0
2020-05-26 12:25:00,71.3,71.31,71.28,71.3,27177.0,64.8108,64.8199,64.7926,64.8108,27177.0
2020-05-26 12:30:00,71.31,71.35,71.3,71.35,18760.0,64.8199,64.8563,64.8108,64.8563,18760.0
2020-05-26 12:35:00,71.35,71.41,71.34,71.41,14688.0,64.8563,64.9108,64.8472,64.9108,14688.0
2020-05-26 12:40:00,71.42,71.44,71.41,71.44,15778.0,64.9199,64.9381,64.9108,64.9381,15778.0
2020-05-26 12:45:00,71.43,71.43,71.4,71.41,26404.0,64.929,64.929,64.9017,64.9108,26404.0
2020-05-26 12:50:00,71.42,71.47,71.41,71.43,29306.0,64.9199,64.9653,64.9108,64.929,29306.0
2020-05-26 12:55:00,71.43,71.46,71.42,71.46,16872.0,64.929,64.9563,64.9199,64.9563,16872.0
2020-05-26 13:00:00,71.46,71.48,71.44,71.46,13882.0,64.9563,64.9744,64.9381,64.9563,13882.0
2020-05-26 13:05:00,71.46,71.47,71.44,71.45,25344.0,64.9563,64.9653,64.9381,64.9472,25344.0
2020-05-26 13:10:00,71.45,71.47,71.44,71.47,22440.0,64.9472,64.9653,64.9381,64.9653,22440.0
2020-05-26 13:15:00,71.47,71.49,71.47,71.49,22697.0,64.9653,64.9835,64.9653,64.9835,22697.0
2020-05-26 13:20:00,71.48,71.52,71.47,71.52,11856.0,64.9744,65.0108,64.9653,65.0108,11856.0
2020-05-26 13:25:00,71.51,71.57,71.51,71.55,45564.0,65.0017,65.0562,65.0017,65.0381,45564.0
2020-05-26 13:30:00,71.56,71.57,71.5,71.5,24031.0,65.0472,65.0562,64.9926,64.9926,24031.0
2020-05-26 13:35:00,71.5,71.52,71.5,71.52,9190.0,64.9926,65.0108,64.9926,65.0108,9190.0
2020-05-26 13:40:00,71.51,71.52,71.49,71.52,16713.0,65.0017,65.0108,64.9835,65.0108,16713.0
2020-05-26 13:45:00,71.52,71.52,71.48,71.48,10522.0,65.0108,65.0108,64.9744,64.9744,10522.0
2020-05-26 13:50:00,71.48,71.51,71.47,71.5,21559.0,64.9744,65.0017,64.9653,64.9926,21559.0
2020-05-26 13:55:00,71.5,71.52,71.48,71.48,40831.0,64.9926,65.0108,64.9744,64.9744,40831.0
2020-05-26 14:00:00,71.48,71.52,71.46,71.48,45364.0,64.9744,65.0108,64.9563,64.9744,45364.0
2020-05-26 14:05:00,71.49,71.49,71.46,71.48,30766.0,64.9835,64.9835,64.9563,64.9744,30766.0
2020-05-26 14:10:00,71.47,71.5,71.46,71.46,45287.0,64.9653,64.9926,64.9563,64.9563,45287.0
2020-05-26 14:15:00,71.46,71.49,71.46,71.49,23230.0,64.9563,64.9835,64.9563,64.9835,23230.0
2020-05-26 14:20:00,71.5,71.54,71.49,71.52,16894.0,64.9926,65.029,64.9835,65.0108,16894.0
2020-05-26 14:25:00,71.51,71.51,71.49,71.5,19640.0,65.0017,65.0017,64.9835,64.9926,19640.0
2020-05-26 14:30:00,71.51,71.52,71.47,71.48,17976.0,65.0017,65.0108,64.9653,64.9744,17976.0
2020-05-26 14:35:00,71.48,71.51,71.48,71.49,25009.0,64.9744,65.0017,64.9744,64.9835,25009.0
2020-05-26 14:40:00,71.48,71.48,71.43,71.44,41809.0,64.9744,64.9744,64.929,64.9381,41809.0
2020-05-26 14:45:00,71.44,71.45,71.4,71.43,39581.0,64.9381,64.9472,64.9017,64.929,39581.0
2020-05-26 14:50:00,71.43,71.45,71.43,71.44,22330.0,64.929,64.9472,64.929,64.9381,22330.0
2020-05-26 14:55:00,71.43,71.48,71.42,71.48,27401.0,64.929,64.9744,64.9199,64.9744,27401.0
2020-05-26 15:00:00,71.48,71.5,71.4,71.42,37283.0,64.9744,64.9926,64.9017,64.9199,37283.0
2020-05-26 15:05:00,71.42,71.45,71.41,71.43,54353.0,64.9199,64.9472,64.9108,64.929,54353.0
2020-05-26 15:10:00,71.43,71.47,71.43,71.45,48618.0,64.929,64.9653,64.929,64.9472,48618.0
2020-05-26 15:15:00,71.45,71.46,71.38,71.41,41837.0,64.9472,64.9563,64.8835,64.9108,41837.0
2020-05-26 15:20:00,71.42,71.49,71.38,71.48,43780.0,64.9199,64.9835,64.8835,64.9744,43780.0
2020-05-26 15:25:00,71.48,71.48,71.42,71.44,39722.0,64.9744,64.9744,64.9199,64.9381,39722.0
2020-05-26 15:30:00,71.44,71.48,71.2,71.28,199836.0,64.9381,64.9744,64.7199,64.7926,199836.0
2020-05-26 15:35:00,71.28,71.35,71.27,71.29,72855.0,64.7926,64.8563,64.7836,64.8017,72855.0
2020-05-26 15:40:00,71.28,71.28,71.1,71.13,34583.0,64.7926,64.7926,64.629,64.6563,34583.0
2020-05-26 15:45:00,71.12,71.15,71.02,71.04,76313.0,64.6472,64.6745,64.5563,64.5745,76313.0
2020-05-26 15:50:00,71.04,71.15,71.01,71.02,297665.0,64.5745,64.6745,64.5472,64.5563,297665.0
2020-05-26 15:55:00,71.02,71.07,70.97,71.05,475595.0,64.5563,64.6018,64.5109,64.5836,475595.0
2020-05-27 09:30:00,71.73,71.76,71.6,71.66,126611.0,65.2017,65.229,65.0835,65.1381,126611.0
2020-05-27 09:35:00,71.66,71.68,71.55,71.55,39909.0,65.1381,65.1562,65.0381,65.0381,39909.0
2020-05-27 09:40:00,71.54,71.59,71.48,71.56,30372.0,65.029,65.0744,64.9744,65.0472,30372.0
2020-05-27 09:45:00,71.57,71.57,71.35,71.35,65654.0,65.0562,65.0562,64.8563,64.8563,65654.0
2020-05-27 09:50:00,71.35,71.4,71.17,71.17,31393.0,64.8563,64.9017,64.6927,64.6927,31393.0
2020-05-27 09:55:00,71.19,71.29,71.18,71.24,45437.0,64.7108,64.8017,64.7017,64.7563,45437.0
2020-05-27 10:00:00,71.25,71.27,71.14,71.22,51060.0,64.7654,64.7836,64.6654,64.7381,51060.0
2020-05-27 10:05:00,71.22,71.34,71.22,71.3,32792.0,64.7381,64.8472,64.7381,64.8108,32792.0
2020-05-27 10:10:00,71.33,71.43,71.33,71.42,179671.0,64.8381,64.929,64.8381,64.9199,179671.0
2020-05-27 10:15:00,71.43,71.48,71.42,71.45,64591.0,64.929,64.9744,64.9199,64.9472,64591.0
2020-05-27 10:20:00,71.46,71.47,71.23,71.3,51694.0,64.9563,64.9653,64.7472,64.8108,51694.0
2020-05-27 10:25:00,71.29,71.35,71.25,71.3,49151.0,64.8017,64.8563,64.7654,64.8108,49151.0
2020-05-27 10:30:00,71.31,71.31,71.11,71.13,72468.0,64.8199,64.8199,64.6381,64.6563,72468.0
2020-05-27 10:35:00,71.12,71.15,71.05,71.06,56250.0,64.6472,64.6745,64.5836,64.5927,56250.0
2020-05-27 10:40:00,71.04,71.04,70.86,70.97,86484.0,64.5745,64.5745,64.4109,64.5109,86484.0
2020-05-27 10:45:00,70.97,70.97,70.67,70.67,78374.0,64.5109,64.5109,64.2382,64.2382,78374.0
2020-05-27 10:50:00,70.69,70.88,70.67,70.85,64584.0,64.2563,64.429,64.2382,64.4018,64584.0
2020-05-27 10:55:00,70.85,70.89,70.79,70.88,64068.0,64.4018,64.4381,64.3472,64.429,64068.0
2020-05-27 11:00:00,70.89,70.95,70.78,70.92,164067.0,64.4381,64.4927,64.3381,64.4654,164067.0
2020-05-27 11:05:00,70.92,70.99,70.88,70.97,136872.0,64.4654,64.529,64.429,64.5109,136872.0
2020-05-27 11:10:00,70.97,71.01,70.93,70.97,99678.0,64.5109,64.5472,64.4745,64.5109,99678.0
2020-05-27 11:15:00,70.94,71.07,70.87,71.06,126342.0,64.4836,64.6018,64.42,64.5927,126342.0
2020-05-27 11:20:00,71.07,71.07,71.01,71.01,199823.0,64.6018,64.6018,64.5472,64.5472,199823.0
2020-05-27 11:25:00,71.02,71.1,71.0,71.1,44620.0,64.5563,64.629,64.5381,64.629,44620.0
2020-05-27 11:30:00,71.1,71.15,71.1,71.15,24595.0,64.629,64.6745,64.629,64.6745,24595.0
2020-05-27 11:35:00,71.16,71.18,70.83,70.95,179431.0,64.6836,64.7017,64.3836,64.4927,179431.0
2020-05-27 11:40:00,70.95,71.0,70.94,70.97,57700.0,64.4927,64.5381,64.4836,64.5109,57700.0
2020-05-27 11:45:00,70.96,71.2,70.96,71.2,52789.0,64.5018,64.7199,64.5018,64.7199,52789.0
2020-05-27 11:50:00,71.19,71.19,71.12,71.18,19151.0,64.7108,64.7108,64.6472,64.7017,19151.0
2020-05-27 11:55:00,71.18,71.24,71.16,71.21,16554.0,64.7017,64.7563,64.6836,64.729,16554.0
2020-05-27 12:00:00,71.22,71.29,71.17,71.29,49799.0,64.7381,64.8017,64.6927,64.8017,49799.0
2020-05-27 12:05:00,71.29,71.35,71.27,71.33,23939.0,64.8017,64.8563,64.7836,64.8381,23939.0
2020-05-27 12:10:00,71.33,71.37,71.29,71.3,14629.0,64.8381,64.8744,64.8017,64.8108,14629.0
2020-05-27 12:15:00,71.32,71.35,71.29,71.33,20281.0,64.829,64.8563,64.8017,64.8381,20281.0
2020-05-27 12:20:00,71.34,71.34,71.26,71.29,21616.0,64.8472,64.8472,64.7745,64.8017,21616.0
2020-05-27 12:25:00,71.3,71.35,71.25,71.26,53924.0,64.8108,64.8563,64.7654,64.7745,53924.0
2020-05-27 12:30:00,71.27,71.32,71.23,71.31,29425.0,64.7836,64.829,64.7472,64.8199,29425.0
2020-05-27 12:35:00,71.31,71.33,71.29,71.32,23669.0,64.8199,64.8381,64.8017,64.829,23669.0
2020-05-27 12:40:00,71.32,71.33,71.28,71.32,18237.0,64.829,64.8381,64.7926,64.829,18237.0
2020-05-27 12:45:00,71.33,71.4,71.33,71.37,33332.0,64.8381,64.9017,64.8381,64.8744,33332.0
2020-05-27 12:50:00,71.37,71.41,71.36,71.39,25049.0,64.8744,64.9108,64.8654,64.8926,25049.0
2020-05-27 12:55:00,71.39,71.39,71.33,71.33,16507.0,64.8926,64.8926,64.8381,64.8381,16507.0
2020-05-27 13:00:00,71.33,71.39,71.18,71.35,119187.0,64.8381,64.8926,64.7017,64.8563,119187.0
2020-05-27 13:05:00,71.35,71.39,71.32,71.33,16755.0,64.8563,64.8926,64.829,64.8381,16755.0
2020-05-27 13:10:00,71.33,71.36,71.31,71.35,36069.0,64.8381,64.8654,64.8199,64.8563,36069.0
2020-05-27 13:15:00,71.34,71.36,71.3,71.35,30107.0,64.8472,64.8654,64.8108,64.8563,30107.0
2020-05-27 13:20:00,71.36,71.38,71.34,71.34,34425.0,64.8654,64.8835,64.8472,64.8472,34425.0
2020-05-27 13:25:00,71.35,71.37,71.3,71.34,24172.0,64.8563,64.8744,64.8108,64.8472,24172.0
2020-05-27 13:30:00,71.34,71.34,71.23,71.25,25777.0,64.8472,64.8472,64.7472,64.7654,25777.0
2020-05-27 13:35:00,71.25,71.39,71.23,71.39,40442.0,64.7654,64.8926,64.7472,64.8926,40442.0
2020-05-27 13:40:00,71.4,71.4,71.35,71.38,21600.0,64.9017,64.9017,64.8563,64.8835,21600.0
2020-05-27 13:45:00,71.37,71.38,71.34,71.38,40613.0,64.8744,64.8835,64.8472,64.8835,40613.0
2020-05-27 13:50:00,71.38,71.41,71.35,71.4,25075.0,64.8835,64.9108,64.8563,64.9017,25075.0
2020-05-27 13:55:00,71.4,71.42,71.38,71.41,15830.0,64.9017,64.9199,64.8835,64.9108,15830.0
2020-05-27 14:00:00,71.41,71.56,71.41,71.55,31844.0,64.9108,65.0472,64.9108,65.0381,31844.0
2020-05-27 14:05:00,71.55,71.55,71.5,71.54,22345.0,65.0381,65.0381,64.9926,65.029,22345.0
2020-05-27 14:10:00,71.55,71.62,71.55,71.6,12247.0,65.0381,65.1017,65.0381,65.0835,12247.0
2020-05-27 14:15:00,71.61,71.64,71.59,71.63,33612.0,65.0926,65.1199,65.0744,65.1108,33612.0
2020-05-27 14:20:00,71.63,71.63,71.54,71.55,28669.0,65.1108,65.1108,65.029,65.0381,28669.0
2020-05-27 14:25:00,71.55,71.59,71.54,71.56,19621.0,65.0381,65.0744,65.029,65.0472,19621.0
2020-05-27 14:30:00,71.57,71.61,71.52,71.6,15011.0,65.0562,65.0926,65.0108,65.0835,15011.0
2020-05-27 14:35:00,71.59,71.6,71.56,71.57,23063.0,65.0744,65.0835,65.0472,65.0562,23063.0
2020-05-27 14:40:00,71.57,71.58,71.53,71.54,42821.0,65.0562,65.0653,65.0199,65.029,42821.0
2020-05-27 14:45:00,71.55,71.57,71.5,71.57,31007.0,65.0381,65.0562,64.9926,65.0562,31007.0
2020-05-27 14:50:00,71.57,71.65,71.56,71.65,29335.0,65.0562,65.129,65.0472,65.129,29335.0
2020-05-27 14:55:00,71.65,71.69,71.64,71.68,41993.0,65.129,65.1653,65.1199,65.1562,41993.0
2020-05-27 15:00:00,71.67,71.69,71.64,71.65,31684.0,65.1471,65.1653,65.1199,65.129,31684.0
2020-05-27 15:05:00,71.66,71.67,71.6,71.64,47395.0,65.1381,65.1471,65.0835,65.1199,47395.0
2020-05-27 15:10:00,71.64,71.71,71.64,71.71,38514.0,65.1199,65.1835,65.1199,65.1835,38514.0
2020-05-27 15:15:00,71.7,71.71,71.65,71.71,32747.0,65.1744,65.1835,65.129,65.1835,32747.0
2020-05-27 15:20:00,71.71,71.71,71.66,71.71,28368.0,65.1835,65.1835,65.1381,65.1835,28368.0
2020-05-27 15:25:00,71.7,71.74,71.68,71.73,55999.0,65.1744,65.2108,65.1562,65.2017,55999.0
2020-05-27 15:30:00,71.72,71.73,71.63,71.65,61220.0,65.1926,65.2017,65.1108,65.129,61220.0
2020-05-27 15:35:00,71.65,71.74,71.63,71.73,58648.0,65.129,65.2108,65.1108,65.2017,58648.0
2020-05-27 15:40:00,71.72,71.83,71.72,71.81,74641.0,65.1926,65.2926,65.1926,65.2744,74641.0
2020-05-27 15:45:00,71.81,71.85,71.8,71.84,106583.0,65.2744,65.3108,65.2653,65.3017,106583.0
2020-05-27 15:50:00,71.85,71.94,71.84,71.9,168015.0,65.3108,65.3926,65.3017,65.3562,168015.0
2020-05-27 15:55:00,71.9,71.98,71.88,71.93,109838.0,65.3562,65.4289,65.338,65.3835,109838.0
2020-05-28 09:30:00,72.35,72.43,72.19,72.26,84938.0,65.7653,65.838,65.6198,65.6834,84938.0
2020-05-28 09:35:00,72.27,72.34,72.11,72.13,79577.0,65.6925,65.7562,65.5471,65.5653,79577.0
2020-05-28 09:40:00,72.13,72.3,72.1,72.28,216403.0,65.5653,65.7198,65.538,65.7016,216403.0
2020-05-28 09:45:00,72.29,72.3,72.16,72.16,51532.0,65.7107,65.7198,65.5925,65.5925,51532.0
2020-05-28 09:50:00,72.18,72.32,72.15,72.31,22303.0,65.6107,65.738,65.5835,65.7289,22303.0
2020-05-28 09:55:00,72.28,72.29,72.22,72.29,13170.0,65.7016,65.7107,65.6471,65.7107,13170.0
2020-05-28 10:00:00,72.29,72.3,72.19,72.26,33803.0,65.7107,65.7198,65.6198,65.6834,33803.0
2020-05-28 10:05:00,72.27,72.39,72.24,72.37,14560.0,65.6925,65.8016,65.6653,65.7834,14560.0
2020-05-28 10:10:00,72.35,72.45,72.35,72.38,11004.0,65.7653,65.8562,65.7653,65.7925,11004.0
2020-05-28 10:15:00,72.37,72.37,72.22,72.25,42455.0,65.7834,65.7834,65.6471,65.6744,42455.0
2020-05-28 10:20:00,72.24,72.37,72.24,72.32,29115.0,65.6653,65.7834,65.6653,65.738,29115.0
2020-05-28 10:25:00,72.32,72.42,72.31,72.37,23908.0,65.738,65.8289,65.7289,65.7834,23908.0
2020-05-28 10:30:00,72.4,72.41,72.32,72.38,18337.0,65.8107,65.8198,65.738,65.7925,18337.0
2020-05-28 10:35:00,72.37,72.44,72.37,72.43,27610.0,65.7834,65.8471,65.7834,65.838,27610.0
2020-05-28 10:40:00,72.44,72.53,72.43,72.53,17850.0,65.8471,65.9289,65.838,65.9289,17850.0
2020-05-28 10:45:00,72.53,72.56,72.52,72.53,10634.0,65.9289,65.9561,65.9198,65.9289,10634.0
2020-05-28 10:50:00,72.53,72.53,72.46,72.5,69546.0,65.9289,65.9289,65.8652,65.9016,69546.0
2020-05-28 10:55:00,72.5,72.54,72.47,72.51,10972.0,65.9016,65.938,65.8743,65.9107,10972.0
2020-05-28 11:00:00,72.51,72.53,72.45,72.49,20051.0,65.9107,65.9289,65.8562,65.8925,20051.0
2020-05-28 11:05:00,72.5,72.6,72.44,72.44,7811.0,65.9016,65.9925,65.8471,65.8471,7811.0
2020-05-28 11:10:00,72.43,72.53,72.43,72.53,16226.0,65.838,65.9289,65.838,65.9289,16226.0
2020-05-28 11:15:00,72.53,72.55,72.5,72.54,37118.0,65.9289,65.9471,65.9016,65.938,37118.0
2020-05-28 11:20:00,72.53,72.53,72.43,72.45,20407.0,65.9289,65.9289,65.838,65.8562,20407.0
2020-05-28 11:25:00,72.46,72.57,72.44,72.57,22979.0,65.8652,65.9652,65.8471,65.9652,22979.0
2020-05-28 11:30:00,72.58,72.58,72.47,72.47,26323.0,65.9743,65.9743,65.8743,65.8743,26323.0
2020-05-28 11:35:00,72.46,72.52,72.44,72.45,11960.0,65.8652,65.9198,65.8471,65.8562,11960.0
2020-05-28 11:40:00,72.44,72.5,72.4,72.5,17856.0,65.8471,65.9016,65.8107,65.9016,17856.0
2020-05-28 11:45:00,72.51,72.54,72.48,72.53,9300.0,65.9107,65.938,65.8834,65.9289,9300.0
2020-05-28 11:50:00,72.53,72.55,72.5,72.54,15375.0,65.9289,65.9471,65.9016,65.938,15375.0
2020-05-28 11:55:00,72.55,72.6,72.53,72.6,25123.0,65.9471,65.9925,65.9289,65.9925,25123.0
2020-05-28 12:00:00,72.6,72.62,72.54,72.57,12192.0,65.9925,66.0107,65.938,65.9652,12192.0
2020-05-28 12:05:00,72.57,72.64,72.57,72.62,9884.0,65.9652,66.0289,65.9652,66.0107,9884.0
2020-05-28 12:10:00,72.62,72.65,72.6,72.61,11938.0,66.0107,66.038,65.9925,66.0016,11938.0
2020-05-28 12:15:00,72.61,72.64,72.6,72.62,19918.0,66.0016,66.0289,65.9925,66.0107,19918.0
2020-05-28 12:20:00,72.62,72.65,72.61,72.62,16266.0,66.0107,66.038,66.0016,66.0107,16266.0
2020-05-28 12:25:00,72.63,72.65,72.56,72.59,21702.0,66.0198,66.038,65.9561,65.9834,21702.0
2020-05-28 12:30:00,72.59,72.64,72.57,72.63,56834.0,65.9834,66.0289,65.9652,66.0198,56834.0
2020-05-28 12:35:00,72.63,72.73,72.63,72.73,50110.0,66.0198,66.1107,66.0198,66.1107,50110.0
2020-05-28 12:40:00,72.73,72.77,72.73,72.76,30907.0,66.1107,66.147,66.1107,66.1379,30907.0
2020-05-28 12:45:00,72.76,72.78,72.73,72.78,82399.0,66.1379,66.1561,66.1107,66.1561,82399.0
2020-05-28 12:50:00,72.78,72.8,72.77,72.79,27094.0,66.1561,66.1743,66.147,66.1652,27094.0
2020-05-28 12:55:00,72.79,72.8,72.78,72.78,11507.0,66.1652,66.1743,66.1561,66.1561,11507.0
2020-05-28 13:00:00,72.78,72.83,72.78,72.82,40524.0,66.1561,66.2016,66.1561,66.1925,40524.0
2020-05-28 13:05:00,72.82,72.82,72.78,72.8,450803.0,66.1925,66.1925,66.1561,66.1743,450803.0
2020-05-28 13:10:00,72.79,72.83,72.77,72.81,38081.0,66.1652,66.2016,66.147,66.1834,38081.0
2020-05-28 13:15:00,72.81,72.83,72.79,72.8,9650.0,66.1834,66.2016,66.1652,66.1743,9650.0
2020-05-28 13:20:00,72.8,72.81,72.77,72.8,41529.0,66.1743,66.1834,66.147,66.1743,41529.0
2020-05-28 13:25:00,72.81,72.84,72.79,72.84,25050.0,66.1834,66.2107,66.1652,66.2107,25050.0
2020-05-28 13:30:00,72.84,72.84,72.82,72.83,30049.0,66.2107,66.2107,66.1925,66.2016,30049.0
2020-05-28 13:35:00,72.82,72.86,72.81,72.85,29751.0,66.1925,66.2288,66.1834,66.2198,29751.0
2020-05-28 13:40:00,72.85,72.86,72.84,72.85,17601.0,66.2198,66.2288,66.2107,66.2198,17601.0
2020-05-28 13:45:00,72.85,72.86,72.81,72.82,29939.0,66.2198,66.2288,66.1834,66.1925,29939.0
2020-05-28 13:50:00,72.81,72.81,72.74,72.8,53023.0,66.1834,66.1834,66.1198,66.1743,53023.0
2020-05-28 13:55:00,72.8,72.88,72.77,72.79,115903.0,66.1743,66.247,66.147,66.1652,115903.0
2020-05-28 14:00:00,72.8,72.82,72.79,72.79,48781.0,66.1743,66.1925,66.1652,66.1652,48781.0
2020-05-28 14:05:00,72.78,72.79,72.75,72.75,28706.0,66.1561,66.1652,66.1289,66.1289,28706.0
2020-05-28 14:10:00,72.73,72.75,72.71,72.74,42148.0,66.1107,66.1289,66.0925,66.1198,42148.0
2020-05-28 14:15:00,72.74,72.81,72.74,72.79,20931.0,66.1198,66.1834,66.1198,66.1652,20931.0
2020-05-28 14:20:00,72.78,72.81,72.75,72.75,121394.0,66.1561,66.1834,66.1289,66.1289,121394.0
2020-05-28 14:25:00,72.75,72.76,72.66,72.68,71458.0,66.1289,66.1379,66.047,66.0652,71458.0
2020-05-28 14:30:00,72.69,72.73,72.68,72.71,87052.0,66.0743,66.1107,66.0652,66.0925,87052.0
2020-05-28 14:35:00,72.72,72.75,72.67,72.68,48049.0,66.1016,66.1289,66.0561,66.0652,48049.0
2020-05-28 14:40:00,72.69,72.69,72.59,72.6,47434.0,66.0743,66.0743,65.9834,65.9925,47434.0
2020-05-28 14:45:00,72.6,72.64,72.6,72.63,31648.0,65.9925,66.0289,65.9925,66.0198,31648.0
2020-05-28 14:50:00,72.64,72.65,72.6,72.61,40598.0,66.0289,66.038,65.9925,66.0016,40598.0
2020-05-28 14:55:00,72.61,72.69,72.58,72.68,108558.0,66.0016,66.0743,65.9743,66.0652,108558.0
2020-05-28 15:00:00,72.68,72.75,72.68,72.74,48851.0,66.0652,66.1289,66.0652,66.1198,48851.0
2020-05-28 15:05:00,72.74,72.75,72.7,72.7,82782.0,66.1198,66.1289,66.0834,66.0834,82782.0
2020-05-28 15:10:00,72.69,72.79,72.66,72.79,40724.0,66.0743,66.1652,66.047,66.1652,40724.0
2020-05-28 15:15:00,72.79,72.8,72.46,72.46,90855.0,66.1652,66.1743,65.8652,65.8652,90855.0
2020-05-28 15:20:00,72.47,72.51,72.42,72.48,48868.0,65.8743,65.9107,65.8289,65.8834,48868.0
2020-05-28 15:25:00,72.48,72.52,72.35,72.35,121886.0,65.8834,65.9198,65.7653,65.7653,121886.0
2020-05-28 15:30:00,72.34,72.38,72.18,72.26,60001.0,65.7562,65.7925,65.6107,65.6834,60001.0
2020-05-28 15:35:00,72.25,72.32,72.2,72.29,53282.0,65.6744,65.738,65.6289,65.7107,53282.0
2020-05-28 15:40:00,72.28,72.28,72.18,72.22,28779.0,65.7016,65.7016,65.6107,65.6471,28779.0
2020-05-28 15:45:00,72.21,72.22,71.99,71.99,28059.0,65.638,65.6471,65.438,65.438,28059.0
2020-05-28 15:50:00,71.99,72.02,71.89,71.95,130688.0,65.438,65.4653,65.3471,65.4017,130688.0
2020-05-28 15:55:00,71.96,72.12,71.96,71.98,162199.0,65.4108,65.5562,65.4108,65.4289,162199.0
2020-05-29 09:30:00,71.89,71.94,71.79,71.9,28372.0,65.3471,65.3926,65.2562,65.3562,28372.0
2020-05-29 09:35:00,71.88,71.95,71.84,71.93,28737.0,65.338,65.4017,65.3017,65.3835,28737.0
2020-05-29 09:40:00,71.91,71.95,71.83,71.92,24830.0,65.3653,65.4017,65.2926,65.3744,24830.0
2020-05-29 09:45:00,71.92,72.06,71.88,71.99,37163.0,65.3744,65.5017,65.338,65.438,37163.0
2020-05-29 09:50:00,71.99,72.0,71.95,71.97,17087.0,65.438,65.4471,65.4017,65.4198,17087.0
2020-05-29 09:55:00,71.97,71.99,71.82,71.87,46109.0,65.4198,65.438,65.2835,65.3289,46109.0
2020-05-29 10:00:00,71.86,71.91,71.8,71.88,36594.0,65.3199,65.3653,65.2653,65.338,36594.0
2020-05-29 10:05:00,71.89,71.95,71.72,71.77,34017.0,65.3471,65.4017,65.1926,65.238,34017.0
2020-05-29 10:10:00,71.77,71.81,71.74,71.81,24388.0,65.238,65.2744,65.2108,65.2744,24388.0
2020-05-29 10:15:00,71.81,71.87,71.76,71.84,27465.0,65.2744,65.3289,65.229,65.3017,27465.0
2020-05-29 10:20:00,71.83,71.88,71.74,71.81,54429.0,65.2926,65.338,65.2108,65.2744,54429.0
2020-05-29 10:25:00,71.81,71.83,71.65,71.71,49406.0,65.2744,65.2926,65.129,65.1835,49406.0
2020-05-29 10:30:00,71.75,71.83,71.74,71.79,49279.0,65.2199,65.2926,65.2108,65.2562,49279.0
2020-05-29 10:35:00,71.78,71.8,71.7,71.73,23558.0,65.2471,65.2653,65.1744,65.2017,23558.0
2020-05-29 10:40:00,71.73,71.74,71.63,71.69,23584.0,65.2017,65.2108,65.1108,65.1653,23584.0
2020-05-29 10:45:00,71.7,71.72,71.58,71.61,30477.0,65.1744,65.1926,65.0653,65.0926,30477.0
2020-05-29 10:50:00,71.62,71.67,71.55,71.55,49630.0,65.1017,65.1471,65.0381,65.0381,49630.0
2020-05-29 10:55:00,71.56,71.67,71.55,71.62,18955.0,65.0472,65.1471,65.0381,65.1017,18955.0
2020-05-29 11:00:00,71.63,71.7,71.5,71.53,27249.0,65.1108,65.1744,64.9926,65.0199,27249.0
2020-05-29 11:05:00,71.54,71.6,71.51,71.52,24922.0,65.029,65.0835,65.0017,65.0108,24922.0
2020-05-29 11:10:00,71.53,71.69,71.53,71.69,67081.0,65.0199,65.1653,65.0199,65.1653,67081.0
2020-05-29 11:15:00,71.69,71.71,71.63,71.68,54398.0,65.1653,65.1835,65.1108,65.1562,54398.0
2020-05-29 11:20:00,71.67,71.73,71.66,71.66,50218.0,65.1471,65.2017,65.1381,65.1381,50218.0
2020-05-29 11:25:00,71.66,71.72,71.61,71.63,51378.0,65.1381,65.1926,65.0926,65.1108,51378.0
2020-05-29 11:30:00,71.62,71.68,71.53,71.62,26930.0,65.1017,65.1562,65.0199,65.1017,26930.0
2020-05-29 11:35:00,71.61,71.74,71.59,71.7,34520.0,65.0926,65.2108,65.0744,65.1744,34520.0
2020-05-29 11:40:00,71.7,71.71,71.63,71.64,14556.0,65.1744,65.1835,65.1108,65.1199,14556.0
2020-05-29 11:45:00,71.64,71.74,71.61,71.73,50984.0,65.1199,65.2108,65.0926,65.2017,50984.0
2020-05-29 11:50:00,71.73,71.77,71.7,71.7,108751.0,65.2017,65.238,65.1744,65.1744,108751.0
2020-05-29 11:55:00,71.7,71.74,71.69,71.69,117807.0,65.1744,65.2108,65.1653,65.1653,117807.0
2020-05-29 12:00:00,71.7,71.75,71.69,71.72,103873.0,65.1744,65.2199,65.1653,65.1926,103873.0
2020-05-29 12:05:00,71.73,71.73,71.63,71.64,150767.0,65.2017,65.2017,65.1108,65.1199,150767.0
2020-05-29 12:10:00,71.66,71.68,71.61,71.62,143770.0,65.1381,65.1562,65.0926,65.1017,143770.0
2020-05-29 12:15:00,71.61,71.61,71.5,71.5,132936.0,65.0926,65.0926,64.9926,64.9926,132936.0
2020-05-29 12:20:00,71.5,71.55,71.49,71.53,114398.0,64.9926,65.0381,64.9835,65.0199,114398.0
2020-05-29 12:25:00,71.53,71.59,71.51,71.58,118053.0,65.0199,65.0744,65.0017,65.0653,118053.0
2020-05-29 12:30:00,71.58,71.58,71.51,71.52,138078.0,65.0653,65.0653,65.0017,65.0108,138078.0
2020-05-29 12:35:00,71.52,71.61,71.5,71.61,128595.0,65.0108,65.0926,64.9926,65.0926,128595.0
2020-05-29 12:40:00,71.6,71.62,71.53,71.55,124972.0,65.0835,65.1017,65.0199,65.0381,124972.0
2020-05-29 12:45:00,71.55,71.55,71.48,71.49,146976.0,65.0381,65.0381,64.9744,64.9835,146976.0
2020-05-29 12:50:00,71.48,71.5,71.25,71.37,240884.0,64.9744,64.9926,64.7654,64.8744,240884.0
2020-05-29 12:55:00,71.36,71.83,71.33,71.71,182195.0,64.8654,65.2926,64.8381,65.1835,182195.0
2020-05-29 13:00:00,71.7,71.74,71.58,71.59,179761.0,65.1744,65.2108,65.0653,65.0744,179761.0
2020-05-29 13:05:00,71.6,71.67,71.56,71.61,156925.0,65.0835,65.1471,65.0472,65.0926,156925.0
2020-05-29 13:10:00,71.61,71.71,71.59,71.66,132194.0,65.0926,65.1835,65.0744,65.1381,132194.0
2020-05-29 13:15:00,71.66,71.72,71.61,71.64,125978.0,65.1381,65.1926,65.0926,65.1199,125978.0
2020-05-29 13:20:00,71.65,71.67,71.61,71.63,126604.0,65.129,65.1471,65.0926,65.1108,126604.0
2020-05-29 13:25:00,71.62,71.65,71.6,71.62,133426.0,65.1017,65.129,65.0835,65.1017,133426.0
2020-05-29 13:30:00,71.61,71.65,71.6,71.61,136077.0,65.0926,65.129,65.0835,65.0926,136077.0
2020-05-29 13:35:00,71.6,71.6,71.51,71.53,116698.0,65.0835,65.0835,65.0017,65.0199,116698.0
2020-05-29 13:40:00,71.52,71.55,71.47,71.49,162520.0,65.0108,65.0381,64.9653,64.9835,162520.0
2020-05-29 13:45:00,71.49,71.53,71.48,71.5,115084.0,64.9835,65.0199,64.9744,64.9926,115084.0
2020-05-29 13:50:00,71.5,71.52,71.44,71.51,32975.0,64.9926,65.0108,64.9381,65.0017,32975.0
2020-05-29 13:55:00,71.52,71.55,71.49,71.54,32817.0,65.0108,65.0381,64.9835,65.029,32817.0
2020-05-29 14:00:00,71.53,71.59,71.5,71.52,72360.0,65.0199,65.0744,64.9926,65.0108,72360.0
2020-05-29 14:05:00,71.52,71.82,71.49,71.81,243074.0,65.0108,65.2835,64.9835,65.2744,243074.0
2020-05-29 14:10:00,71.82,71.86,71.72,71.72,79405.0,65.2835,65.3199,65.1926,65.1926,79405.0
2020-05-29 14:15:00,71.72,71.84,71.7,71.84,60271.0,65.1926,65.3017,65.1744,65.3017,60271.0
2020-05-29 14:20:00,71.83,71.86,71.77,71.83,37804.0,65.2926,65.3199,65.238,65.2926,37804.0
2020-05-29 14:25:00,71.83,71.95,71.81,71.91,39441.0,65.2926,65.4017,65.2744,65.3653,39441.0
2020-05-29 14:30:00,71.92,71.93,71.85,71.88,69027.0,65.3744,65.3835,65.3108,65.338,69027.0
2020-05-29 14:35:00,71.88,71.91,71.79,71.81,33745.0,65.338,65.3653,65.2562,65.2744,33745.0
2020-05-29 14:40:00,71.82,71.86,71.77,71.77,28735.0,65.2835,65.3199,65.238,65.238,28735.0
2020-05-29 14:45:00,71.78,71.81,71.65,71.65,50624.0,65.2471,65.2744,65.129,65.129,50624.0
2020-05-29 14:50:00,71.65,71.66,71.31,71.5,168750.0,65.129,65.1381,64.8199,64.9926,168750.0
2020-05-29 14:55:00,71.51,72.06,71.42,72.06,159939.0,65.0017,65.5017,64.9199,65.5017,159939.0
2020-05-29 15:00:00,72.07,72.31,72.07,72.3,153461.0,65.5107,65.7289,65.5107,65.7198,153461.0
2020-05-29 15:05:00,72.28,72.29,72.17,72.21,62915.0,65.7016,65.7107,65.6016,65.638,62915.0
2020-05-29 15:10:00,72.22,72.27,72.1,72.13,50843.0,65.6471,65.6925,65.538,65.5653,50843.0
2020-05-29 15:15:00,72.12,72.18,72.05,72.17,28316.0,65.5562,65.6107,65.4926,65.6016,28316.0
2020-05-29 15:20:00,72.17,72.29,72.14,72.28,119580.0,65.6016,65.7107,65.5744,65.7016,119580.0
2020-05-29 15:25:00,72.26,72.26,72.08,72.12,43078.0,65.6834,65.6834,65.5198,65.5562,43078.0
2020-05-29 15:30:00,72.11,72.22,72.06,72.12,38070.0,65.5471,65.6471,65.5017,65.5562,38070.0
2020-05-29 15:35:00,72.12,72.2,72.09,72.2,54898.0,65.5562,65.6289,65.5289,65.6289,54898.0
2020-05-29 15:40:00,72.19,72.22,72.14,72.2,74017.0,65.6198,65.6471,65.5744,65.6289,74017.0
2020-05-29 15:45:00,72.2,72.23,72.07,72.09,45719.0,65.6289,65.6562,65.5107,65.5289,45719.0
2020-05-29 15:50:00,72.1,72.34,72.09,72.32,231557.0,65.538,65.7562,65.5289,65.738,231557.0
2020-05-29 15:55:00,72.31,72.36,72.23,72.23,373704.0,65.7289,65.7743,65.6562,65.6562,373704.0
2020-06-01 09:30:00,72.39,72.52,72.32,72.43,99614.0,65.8016,65.9198,65.738,65.838,99614.0
2020-06-01 09:35:00,72.42,72.45,72.35,72.37,59079.0,65.8289,65.8562,65.7653,65.7834,59079.0
2020-06-01 09:40:00,72.41,72.58,72.4,72.58,33896.0,65.8198,65.9743,65.8107,65.9743,33896.0
2020-06-01 09:45:00,72.57,72.67,72.57,72.64,58958.0,65.9652,66.0561,65.9652,66.0289,58958.0
2020-06-01 09:50:00,72.64,72.68,72.56,72.57,28105.0,66.0289,66.0652,65.9561,65.9652,28105.0
2020-06-01 09:55:00,72.58,72.59,72.55,72.55,14060.0,65.9743,65.9834,65.9471,65.9471,14060.0
2020-06-01 10:00:00,72.56,72.66,72.51,72.58,58739.0,65.9561,66.047,65.9107,65.9743,58739.0
2020-06-01 10:05:00,72.57,72.7,72.57,72.65,38101.0,65.9652,66.0834,65.9652,66.038,38101.0
2020-06-01 10:10:00,72.64,72.77,72.64,72.72,27736.0,66.0289,66.147,66.0289,66.1016,27736.0
2020-06-01 10:15:00,72.71,72.78,72.69,72.76,30182.0,66.0925,66.1561,66.0743,66.1379,30182.0
2020-06-01 10:20:00,72.73,72.79,72.73,72.77,11016.0,66.1107,66.1652,66.1107,66.147,11016.0
2020-06-01 10:25:00,72.77,72.8,72.74,72.79,18059.0,66.147,66.1743,66.1198,66.1652,18059.0
2020-06-01 10:30:00,72.8,72.84,72.77,72.83,30256.0,66.1743,66.2107,66.147,66.2016,30256.0
2020-06-01 10:35:00,72.83,72.84,72.77,72.84,13535.0,66.2016,66.2107,66.147,66.2107,13535.0
2020-06-01 10:40:00,72.83,72.85,72.79,72.83,19507.0,66.2016,66.2198,66.1652,66.2016,19507.0
2020-06-01 10:45:00,72.82,72.82,72.76,72.78,12208.0,66.1925,66.1925,66.1379,66.1561,12208.0
2020-06-01 10:50:00,72.77,72.81,72.72,72.8,14174.0,66.147,66.1834,66.1016,66.1743,14174.0
2020-06-01 10:55:00,72.81,72.84,72.79,72.84,17843.0,66.1834,66.2107,66.1652,66.2107,17843.0
2020-06-01 11:00:00,72.84,72.87,72.69,72.69,63793.0,66.2107,66.2379,66.0743,66.0743,63793.0
2020-06-01 11:05:00,72.69,72.75,72.69,72.71,39770.0,66.0743,66.1289,66.0743,66.0925,39770.0
2020-06-01 11:10:00,72.71,72.74,72.67,72.74,22877.0,66.0925,66.1198,66.0561,66.1198,22877.0
2020-06-01 11:15:00,72.74,72.79,72.7,72.74,17220.0,66.1198,66.1652,66.0834,66.1198,17220.0
2020-06-01 11:20:00,72.74,72.77,72.71,72.71,14940.0,66.1198,66.147,66.0925,66.0925,14940.0
2020-06-01 11:25:00,72.71,72.74,72.66,72.72,23189.0,66.0925,66.1198,66.047,66.1016,23189.0
2020-06-01 11:30:00,72.72,72.77,72.71,72.77,33580.0,66.1016,66.147,66.0925,66.147,33580.0
2020-06-01 11:35:00,72.76,72.81,72.73,72.79,19618.0,66.1379,66.1834,66.1107,66.1652,19618.0
2020-06-01 11:40:00,72.8,72.83,72.78,72.82,23162.0,66.1743,66.2016,66.1561,66.1925,23162.0
2020-06-01 11:45:00,72.83,72.85,72.8,72.84,12223.0,66.2016,66.2198,66.1743,66.2107,12223.0
2020-06-01 11:50:00,72.83,72.84,72.81,72.83,28370.0,66.2016,66.2107,66.1834,66.2016,28370.0
2020-06-01 11:55:00,72.82,72.85,72.82,72.85,20782.0,66.1925,66.2198,66.1925,66.2198,20782.0
2020-06-01 12:00:00,72.84,72.85,72.78,72.85,21243.0,66.2107,66.2198,66.1561,66.2198,21243.0
2020-06-01 12:05:00,72.87,72.89,72.86,72.88,33436.0,66.2379,66.2561,66.2288,66.247,33436.0
2020-06-01 12:10:00,72.89,72.9,72.88,72.88,13279.0,66.2561,66.2652,66.247,66.247,13279.0
2020-06-01 12:15:00,72.88,72.92,72.88,72.92,5940.0,66.247,66.2834,66.247,66.2834,5940.0
2020-06-01 12:20:00,72.92,72.93,72.89,72.92,42347.0,66.2834,66.2925,66.2561,66.2834,42347.0
2020-06-01 12:25:00,72.92,72.93,72.89,72.89,18031.0,66.2834,66.2925,66.2561,66.2561,18031.0
2020-06-01 12:30:00,72.9,72.93,72.9,72.92,6700.0,66.2652,66.2925,66.2652,66.2834,6700.0
2020-06-01 12:35:00,72.93,72.93,72.92,72.92,8520.0,66.2925,66.2925,66.2834,66.2834,8520.0
2020-06-01 12:40:00,72.92,72.94,72.91,72.92,9866.0,66.2834,66.3016,66.2743,66.2834,9866.0
2020-06-01 12:45:00,72.92,72.96,72.92,72.96,17452.0,66.2834,66.3197,66.2834,66.3197,17452.0
2020-06-01 12:50:00,72.96,72.97,72.94,72.96,6720.0,66.3197,66.3288,66.3016,66.3197,6720.0
2020-06-01 12:55:00,72.96,72.96,72.92,72.94,27569.0,66.3197,66.3197,66.2834,66.3016,27569.0
2020-06-01 13:00:00,72.95,72.98,72.95,72.98,7707.0,66.3106,66.3379,66.3106,66.3379,7707.0
2020-06-01 13:05:00,72.97,73.02,72.97,73.0,9900.0,66.3288,66.3743,66.3288,66.3561,9900.0
2020-06-01 13:10:00,73.0,73.01,72.98,73.01,13536.0,66.3561,66.3652,66.3379,66.3652,13536.0
2020-06-01 13:15:00,73.01,73.04,73.01,73.02,6007.0,66.3652,66.3925,66.3652,66.3743,6007.0
2020-06-01 13:20:00,73.02,73.04,73.02,73.04,8610.0,66.3743,66.3925,66.3743,66.3925,8610.0
2020-06-01 13:25:00,73.05,73.07,73.04,73.05,12967.0,66.4015,66.4197,66.3925,66.4015,12967.0
2020-06-01 13:30:00,73.04,73.06,73.03,73.05,5000.0,66.3925,66.4106,66.3834,66.4015,5000.0
2020-06-01 13:35:00,73.04,73.09,73.04,73.09,10846.0,66.3925,66.4379,66.3925,66.4379,10846.0
2020-06-01 13:40:00,73.08,73.1,73.08,73.1,16990.0,66.4288,66.447,66.4288,66.447,16990.0
2020-06-01 13:45:00,73.09,73.1,73.07,73.07,8838.0,66.4379,66.447,66.4197,66.4197,8838.0
2020-06-01 13:50:00,73.08,73.09,73.04,73.06,13627.0,66.4288,66.4379,66.3925,66.4106,13627.0
2020-06-01 13:55:00,73.06,73.06,73.02,73.06,14742.0,66.4106,66.4106,66.3743,66.4106,14742.0
2020-06-01 14:00:00,73.06,73.07,73.03,73.06,6955.0,66.4106,66.4197,66.3834,66.4106,6955.0
2020-06-01 14:05:00,73.06,73.09,73.06,73.07,42237.0,66.4106,66.4379,66.4106,66.4197,42237.0
2020-06-01 14:10:00,73.07,73.08,73.03,73.04,34897.0,66.4197,66.4288,66.3834,66.3925,34897.0
2020-06-01 14:15:00,73.04,73.05,73.01,73.04,11966.0,66.3925,66.4015,66.3652,66.3925,11966.0
2020-06-01 14:20:00,73.04,73.05,73.0,73.01,12154.0,66.3925,66.4015,66.3561,66.3652,12154.0
2020-06-01 14:25:00,73.01,73.02,72.99,72.99,6523.0,66.3652,66.3743,66.347,66.347,6523.0
2020-06-01 14:30:00,72.99,73.02,72.97,73.02,16452.0,66.347,66.3743,66.3288,66.3743,16452.0
2020-06-01 14:35:00,73.02,73.06,72.99,73.04,13266.0,66.3743,66.4106,66.347,66.3925,13266.0
2020-06-01 14:40:00,73.04,73.07,73.03,73.06,11630.0,66.3925,66.4197,66.3834,66.4106,11630.0
2020-06-01 14:45:00,73.06,73.08,73.05,73.08,16515.0,66.4106,66.4288,66.4015,66.4288,16515.0
2020-06-01 14:50:00,73.08,73.11,73.08,73.09,15113.0,66.4288,66.4561,66.4288,66.4379,15113.0
2020-06-01 14:55:00,73.1,73.13,73.09,73.11,14971.0,66.447,66.4743,66.4379,66.4561,14971.0
2020-06-01 15:00:00,73.12,73.15,73.11,73.14,84863.0,66.4652,66.4924,66.4561,66.4834,84863.0
2020-06-01 15:05:00,73.14,73.14,73.06,73.1,24600.0,66.4834,66.4834,66.4106,66.447,24600.0
2020-06-01 15:10:00,73.11,73.11,73.05,73.05,26988.0,66.4561,66.4561,66.4015,66.4015,26988.0
2020-06-01 15:15:00,73.04,73.08,73.0,73.08,20183.0,66.3925,66.4288,66.3561,66.4288,20183.0
2020-06-01 15:20:00,73.08,73.11,73.07,73.09,40674.0,66.4288,66.4561,66.4197,66.4379,40674.0
2020-06-01 15:25:00,73.1,73.14,73.1,73.12,13998.0,66.447,66.4834,66.447,66.4652,13998.0
2020-06-01 15:30:00,73.11,73.16,73.09,73.13,55506.0,66.4561,66.5015,66.4379,66.4743,55506.0
2020-06-01 15:35:00,73.13,73.14,73.05,73.06,50910.0,66.4743,66.4834,66.4015,66.4106,50910.0
2020-06-01 15:40:00,73.06,73.09,73.02,73.09,46090.0,66.4106,66.4379,66.3743,66.4379,46090.0
2020-06-01 15:45:00,73.09,73.1,73.02,73.04,46767.0,66.4379,66.447,66.3743,66.3925,46767.0
2020-06-01 15:50:00,73.04,73.13,73.0,73.11,125680.0,66.3925,66.4743,66.3561,66.4561,125680.0
2020-06-01 15:55:00,73.12,73.15,73.1,73.13,224570.0,66.4652,66.4924,66.447,66.4743,224570.0
2020-06-02 09:30:00,73.46,73.52,73.43,73.46,25667.0,66.7742,66.8288,66.747,66.7742,25667.0
2020-06-02 09:35:00,73.47,73.47,73.3,73.4,50749.0,66.7833,66.7833,66.6288,66.7197,50749.0
2020-06-02 09:40:00,73.39,73.46,73.39,73.42,11849.0,66.7106,66.7742,66.7106,66.7379,11849.0
2020-06-02 09:45:00,73.43,73.44,73.36,73.42,468928.0,66.747,66.7561,66.6833,66.7379,468928.0
2020-06-02 09:50:00,73.42,73.51,73.4,73.49,27393.0,66.7379,66.8197,66.7197,66.8015,27393.0
2020-06-02 09:55:00,73.49,73.54,73.47,73.53,25482.0,66.8015,66.847,66.7833,66.8379,25482.0
2020-06-02 10:00:00,73.56,73.62,73.56,73.6,16659.0,66.8651,66.9197,66.8651,66.9015,16659.0
2020-06-02 10:05:00,73.61,73.64,73.6,73.63,14152.0,66.9106,66.9379,66.9015,66.9288,14152.0
2020-06-02 10:10:00,73.63,73.64,73.58,73.6,29730.0,66.9288,66.9379,66.8833,66.9015,29730.0
2020-06-02 10:15:00,73.59,73.68,73.57,73.68,11690.0,66.8924,66.9742,66.8742,66.9742,11690.0
2020-06-02 10:20:00,73.68,73.76,73.68,73.75,35257.0,66.9742,67.0469,66.9742,67.0378,35257.0
2020-06-02 10:25:00,73.74,73.79,73.74,73.78,13558.0,67.0288,67.0742,67.0288,67.0651,13558.0
2020-06-02 10:30:00,73.79,73.82,73.72,73.72,31337.0,67.0742,67.1015,67.0106,67.0106,31337.0
2020-06-02 10:35:00,73.72,73.78,73.72,73.75,55533.0,67.0106,67.0651,67.0106,67.0378,55533.0
2020-06-02 10:40:00,73.75,73.77,73.64,73.65,38221.0,67.0378,67.056,66.9379,66.9469,38221.0
2020-06-02 10:45:00,73.65,73.68,73.54,73.54,16623.0,66.9469,66.9742,66.847,66.847,16623.0
2020-06-02 10:50:00,73.54,73.6,73.49,73.6,104575.0,66.847,66.9015,66.8015,66.9015,104575.0
2020-06-02 10:55:00,73.61,73.65,73.6,73.62,8300.0,66.9106,66.9469,66.9015,66.9197,8300.0
2020-06-02 11:00:00,73.63,73.63,73.43,73.52,22936.0,66.9288,66.9288,66.747,66.8288,22936.0
2020-06-02 11:05:00,73.51,73.52,73.35,73.37,21998.0,66.8197,66.8288,66.6742,66.6924,21998.0
2020-06-02 11:10:00,73.36,73.44,73.35,73.36,18930.0,66.6833,66.7561,66.6742,66.6833,18930.0
2020-06-02 11:15:00,73.35,73.49,73.34,73.49,12190.0,66.6742,66.8015,66.6652,66.8015,12190.0
2020-06-02 11:20:00,73.49,73.52,73.48,73.48,17318.0,66.8015,66.8288,66.7924,66.7924,17318.0
2020-06-02 11:25:00,73.49,73.52,73.46,73.46,30749.0,66.8015,66.8288,66.7742,66.7742,30749.0
2020-06-02 11:30:00,73.44,73.5,73.39,73.49,16084.0,66.7561,66.8106,66.7106,66.8015,16084.0
2020-06-02 11:35:00,73.49,73.53,73.45,73.49,30549.0,66.8015,66.8379,66.7651,66.8015,30549.0
2020-06-02 11:40:00,73.49,73.54,73.49,73.51,23836.0,66.8015,66.847,66.8015,66.8197,23836.0
2020-06-02 11:45:00,73.51,73.55,73.46,73.5,23922.0,66.8197,66.856,66.7742,66.8106,23922.0
2020-06-02 11:50:00,73.49,73.49,73.42,73.45,18974.0,66.8015,66.8015,66.7379,66.7651,18974.0
2020-06-02 11:55:00,73.45,73.46,73.38,73.43,10940.0,66.7651,66.7742,66.7015,66.747,10940.0
2020-06-02 12:00:00,73.43,73.48,73.41,73.45,37526.0,66.747,66.7924,66.7288,66.7651,37526.0
2020-06-02 12:05:00,73.45,73.48,73.45,73.48,13579.0,66.7651,66.7924,66.7651,66.7924,13579.0
2020-06-02 12:10:00,73.48,73.51,73.45,73.51,55923.0,66.7924,66.8197,66.7651,66.8197,55923.0
2020-06-02 12:15:00,73.51,73.53,73.48,73.52,33109.0,66.8197,66.8379,66.7924,66.8288,33109.0
2020-06-02 12:20:00,73.52,73.55,73.5,73.51,36578.0,66.8288,66.856,66.8106,66.8197,36578.0
2020-06-02 12:25:00,73.51,73.57,73.51,73.57,17563.0,66.8197,66.8742,66.8197,66.8742,17563.0
2020-06-02 12:30:00,73.56,73.57,73.55,73.56,17559.0,66.8651,66.8742,66.856,66.8651,17559.0
2020-06-02 12:35:00,73.56,73.57,73.54,73.57,31053.0,66.8651,66.8742,66.847,66.8742,31053.0
2020-06-02 12:40:00,73.57,73.6,73.55,73.6,56882.0,66.8742,66.9015,66.856,66.9015,56882.0
2020-06-02 12:45:00,73.6,73.61,73.59,73.6,41201.0,66.9015,66.9106,66.8924,66.9015,41201.0
2020-06-02 12:50:00,73.59,73.6,73.55,73.55,15875.0,66.8924,66.9015,66.856,66.856,15875.0
2020-06-02 12:55:00,73.56,73.58,73.55,73.56,18923.0,66.8651,66.8833,66.856,66.8651,18923.0
2020-06-02 13:00:00,73.57,73.6,73.55,73.6,24907.0,66.8742,66.9015,66.856,66.9015,24907.0
2020-06-02 13:05:00,73.6,73.66,73.6,73.66,34067.0,66.9015,66.956,66.9015,66.956,34067.0
2020-06-02 13:10:00,73.65,73.68,73.64,73.68,28791.0,66.9469,66.9742,66.9379,66.9742,28791.0
2020-06-02 13:15:00,73.67,73.7,73.66,73.69,50134.0,66.9651,66.9924,66.956,66.9833,50134.0
2020-06-02 13:20:00,73.69,73.69,73.65,73.67,51177.0,66.9833,66.9833,66.9469,66.9651,51177.0
2020-06-02 13:25:00,73.67,73.68,73.65,73.67,47546.0,66.9651,66.9742,66.9469,66.9651,47546.0
2020-06-02 13:30:00,73.66,73.7,73.64,73.67,34881.0,66.956,66.9924,66.9379,66.9651,34881.0
2020-06-02 13:35:00,73.68,73.69,73.66,73.68,21772.0,66.9742,66.9833,66.956,66.9742,21772.0
2020-06-02 13:40:00,73.69,73.7,73.67,73.7,19535.0,66.9833,66.9924,66.9651,66.9924,19535.0
2020-06-02 13:45:00,73.7,73.7,73.66,73.68,32321.0,66.9924,66.9924,66.956,66.9742,32321.0
2020-06-02 13:50:00,73.68,73.68,73.65,73.66,16185.0,66.9742,66.9742,66.9469,66.956,16185.0
2020-06-02 13:55:00,73.66,73.69,73.66,73.69,14985.0,66.956,66.9833,66.956,66.9833,14985.0
2020-06-02 14:00:00,73.69,73.72,73.68,73.71,17338.0,66.9833,67.0106,66.9742,67.0015,17338.0
2020-06-02 14:05:00,73.7,73.7,73.61,73.63,41520.0,66.9924,66.9924,66.9106,66.9288,41520.0
2020-06-02 14:10:00,73.63,73.65,73.61,73.64,16955.0,66.9288,66.9469,66.9106,66.9379,16955.0
2020-06-02 14:15:00,73.65,73.71,73.63,73.71,14961.0,66.9469,67.0015,66.9288,67.0015,14961.0
2020-06-02 14:20:00,73.7,73.71,73.68,73.7,22383.0,66.9924,67.0015,66.9742,66.9924,22383.0
2020-06-02 14:25:00,73.7,73.71,73.6,73.63,54711.0,66.9924,67.0015,66.9015,66.9288,54711.0
2020-06-02 14:30:00,73.63,73.64,73.52,73.53,37470.0,66.9288,66.9379,66.8288,66.8379,37470.0
2020-06-02 14:35:00,73.52,73.56,73.52,73.53,51631.0,66.8288,66.8651,66.8288,66.8379,51631.0
2020-06-02 14:40:00,73.53,73.62,73.53,73.62,35118.0,66.8379,66.9197,66.8379,66.9197,35118.0
2020-06-02 14:45:00,73.61,73.65,73.6,73.65,61044.0,66.9106,66.9469,66.9015,66.9469,61044.0
2020-06-02 14:50:00,73.65,73.67,73.63,73.66,48612.0,66.9469,66.9651,66.9288,66.956,48612.0
2020-06-02 14:55:00,73.66,73.7,73.64,73.67,59584.0,66.956,66.9924,66.9379,66.9651,59584.0
2020-06-02 15:00:00,73.67,73.69,73.6,73.63,64746.0,66.9651,66.9833,66.9015,66.9288,64746.0
2020-06-02 15:05:00,73.63,73.64,73.57,73.59,66693.0,66.9288,66.9379,66.8742,66.8924,66693.0
2020-06-02 15:10:00,73.58,73.62,73.56,73.59,41294.0,66.8833,66.9197,66.8651,66.8924,41294.0
2020-06-02 15:15:00,73.59,73.63,73.58,73.61,41423.0,66.8924,66.9288,66.8833,66.9106,41423.0
2020-06-02 15:20:00,73.62,73.64,73.53,73.56,62214.0,66.9197,66.9379,66.8379,66.8651,62214.0
2020-06-02 15:25:00,73.56,73.58,73.5,73.58,50111.0,66.8651,66.8833,66.8106,66.8833,50111.0
2020-06-02 15:30:00,73.58,73.6,73.54,73.56,73648.0,66.8833,66.9015,66.847,66.8651,73648.0
2020-06-02 15:35:00,73.57,73.63,73.56,73.62,63642.0,66.8742,66.9288,66.8651,66.9197,63642.0
2020-06-02 15:40:00,73.63,73.65,73.6,73.64,138941.0,66.9288,66.9469,66.9015,66.9379,138941.0
2020-06-02 15:45:00,73.64,73.72,73.62,73.72,87733.0,66.9379,67.0106,66.9197,67.0106,87733.0
2020-06-02 15:50:00,73.73,73.85,73.72,73.84,243190.0,67.0197,67.1287,67.0106,67.1196,243190.0
2020-06-02 15:55:00,73.84,73.9,73.81,73.89,173501.0,67.1196,67.1742,67.0924,67.1651,173501.0
2020-06-03 09:30:00,74.63,74.72,74.54,74.69,43142.0,67.8377,67.9196,67.7559,67.8923,43142.0
2020-06-03 09:35:00,74.7,74.72,74.52,74.58,163466.0,67.9014,67.9196,67.7378,67.7923,163466.0
2020-06-03 09:40:00,74.58,74.66,74.58,74.66,64928.0,67.7923,67.865,67.7923,67.865,64928.0
2020-06-03 09:45:00,74.66,74.67,74.59,74.63,123616.0,67.865,67.8741,67.8014,67.8377,123616.0
2020-06-03 09:50:00,74.62,74.73,74.6,74.63,111108.0,67.8287,67.9286,67.8105,67.8377,111108.0
2020-06-03 09:55:00,74.64,74.71,74.62,74.69,24125.0,67.8468,67.9105,67.8287,67.8923,24125.0
2020-06-03 10:00:00,74.7,74.82,74.7,74.8,27672.0,67.9014,68.0105,67.9014,67.9923,27672.0
2020-06-03 10:05:00,74.8,74.8,74.75,74.77,19476.0,67.9923,67.9923,67.9468,67.965,19476.0
2020-06-03 10:10:00,74.78,74.78,74.71,74.73,243407.0,67.9741,67.9741,67.9105,67.9286,243407.0
2020-06-03 10:15:00,74.73,74.83,74.7,74.82,11535.0,67.9286,68.0195,67.9014,68.0105,11535.0
2020-06-03 10:20:00,74.83,74.83,74.76,74.83,9346.0,68.0195,68.0195,67.9559,68.0195,9346.0
2020-06-03 10:25:00,74.83,74.89,74.82,74.89,36122.0,68.0195,68.0741,68.0105,68.0741,36122.0
2020-06-03 10:30:00,74.89,74.95,74.86,74.93,21995.0,68.0741,68.1286,68.0468,68.1104,21995.0
2020-06-03 10:35:00,74.92,74.95,74.89,74.9,11617.0,68.1014,68.1286,68.0741,68.0832,11617.0
2020-06-03 10:40:00,74.89,74.93,74.87,74.93,10055.0,68.0741,68.1104,68.0559,68.1104,10055.0
2020-06-03 10:45:00,74.93,74.94,74.9,74.93,12204.0,68.1104,68.1195,68.0832,68.1104,12204.0
2020-06-03 10:50:00,74.94,74.95,74.89,74.95,49396.0,68.1195,68.1286,68.0741,68.1286,49396.0
2020-06-03 10:55:00,74.95,74.98,74.88,74.88,49050.0,68.1286,68.1559,68.065,68.065,49050.0
2020-06-03 11:00:00,74.88,75.01,74.88,75.0,42560.0,68.065,68.1832,68.065,68.1741,42560.0
2020-06-03 11:05:00,75.01,75.07,75.01,75.05,33974.0,68.1832,68.2377,68.1832,68.2195,33974.0
2020-06-03 11:10:00,75.05,75.08,75.01,75.06,115562.0,68.2195,68.2468,68.1832,68.2286,115562.0
2020-06-03 11:15:00,75.06,75.12,75.05,75.07,118619.0,68.2286,68.2832,68.2195,68.2377,118619.0
2020-06-03 11:20:00,75.08,75.08,75.0,75.04,121287.0,68.2468,68.2468,68.1741,68.2104,121287.0
2020-06-03 11:25:00,75.04,75.07,75.03,75.05,27513.0,68.2104,68.2377,68.2013,68.2195,27513.0
2020-06-03 11:30:00,75.06,75.12,75.03,75.12,19496.0,68.2286,68.2832,68.2013,68.2832,19496.0
2020-06-03 11:35:00,75.12,75.14,75.07,75.09,19081.0,68.2832,68.3013,68.2377,68.2559,19081.0
2020-06-03 11:40:00,75.1,75.11,75.05,75.05,76582.0,68.265,68.2741,68.2195,68.2195,76582.0
2020-06-03 11:45:00,75.05,75.12,75.02,75.1,19662.0,68.2195,68.2832,68.1923,68.265,19662.0
2020-06-03 11:50:00,75.11,75.12,75.07,75.07,9628.0,68.2741,68.2832,68.2377,68.2377,9628.0
2020-06-03 11:55:00,75.08,75.11,75.05,75.09,14150.0,68.2468,68.2741,68.2195,68.2559,14150.0
2020-06-03 12:00:00,75.08,75.09,75.04,75.06,20887.0,68.2468,68.2559,68.2104,68.2286,20887.0
2020-06-03 12:05:00,75.07,75.08,75.02,75.02,14981.0,68.2377,68.2468,68.1923,68.1923,14981.0
2020-06-03 12:10:00,75.02,75.04,75.01,75.03,17893.0,68.1923,68.2104,68.1832,68.2013,17893.0
2020-06-03 12:15:00,75.03,75.05,74.97,74.99,23015.0,68.2013,68.2195,68.1468,68.165,23015.0
2020-06-03 12:20:00,75.0,75.0,74.96,74.96,27856.0,68.1741,68.1741,68.1377,68.1377,27856.0
2020-06-03 12:25:00,74.97,75.02,74.97,75.02,13636.0,68.1468,68.1923,68.1468,68.1923,13636.0
2020-06-03 12:30:00,75.03,75.07,75.03,75.06,9929.0,68.2013,68.2377,68.2013,68.2286,9929.0
2020-06-03 12:35:00,75.07,75.08,75.04,75.05,22872.0,68.2377,68.2468,68.2104,68.2195,22872.0
2020-06-03 12:40:00,75.05,75.08,75.04,75.06,12138.0,68.2195,68.2468,68.2104,68.2286,12138.0
2020-06-03 12:45:00,75.06,75.07,75.0,75.0,9141.0,68.2286,68.2377,68.1741,68.1741,9141.0
2020-06-03 12:50:00,75.01,75.03,74.97,74.99,28746.0,68.1832,68.2013,68.1468,68.165,28746.0
2020-06-03 12:55:00,74.99,74.99,74.95,74.95,37193.0,68.165,68.165,68.1286,68.1286,37193.0
2020-06-03 13:00:00,74.96,74.99,74.93,74.97,34653.0,68.1377,68.165,68.1104,68.1468,34653.0
2020-06-03 13:05:00,74.96,74.98,74.94,74.98,13651.0,68.1377,68.1559,68.1195,68.1559,13651.0
2020-06-03 13:10:00,74.98,75.01,74.97,75.0,12172.0,68.1559,68.1832,68.1468,68.1741,12172.0
2020-06-03 13:15:00,75.01,75.02,74.99,75.02,12939.0,68.1832,68.1923,68.165,68.1923,12939.0
2020-06-03 13:20:00,75.02,75.05,75.01,75.05,12867.0,68.1923,68.2195,68.1832,68.2195,12867.0
2020-06-03 13:25:00,75.05,75.06,75.04,75.05,14385.0,68.2195,68.2286,68.2104,68.2195,14385.0
2020-06-03 13:30:00,75.04,75.06,75.02,75.04,15302.0,68.2104,68.2286,68.1923,68.2104,15302.0
2020-06-03 13:35:00,75.03,75.04,75.0,75.01,19220.0,68.2013,68.2104,68.1741,68.1832,19220.0
2020-06-03 13:40:00,75.02,75.06,75.02,75.04,11264.0,68.1923,68.2286,68.1923,68.2104,11264.0
2020-06-03 13:45:00,75.04,75.04,74.98,74.98,15178.0,68.2104,68.2104,68.1559,68.1559,15178.0
2020-06-03 13:50:00,74.97,75.0,74.95,75.0,11500.0,68.1468,68.1741,68.1286,68.1741,11500.0
2020-06-03 13:55:00,75.01,75.02,74.99,75.01,14059.0,68.1832,68.1923,68.165,68.1832,14059.0
2020-06-03 14:00:00,75.02,75.16,75.0,75.15,27113.0,68.1923,68.3195,68.1741,68.3104,27113.0
2020-06-03 14:05:00,75.15,75.15,75.1,75.1,42987.0,68.3104,68.3104,68.265,68.265,42987.0
2020-06-03 14:10:00,75.1,75.13,75.1,75.12,13133.0,68.265,68.2922,68.265,68.2832,13133.0
2020-06-03 14:15:00,75.12,75.16,75.11,75.16,16975.0,68.2832,68.3195,68.2741,68.3195,16975.0
2020-06-03 14:20:00,75.15,75.18,75.13,75.18,109197.0,68.3104,68.3377,68.2922,68.3377,109197.0
2020-06-03 14:25:00,75.18,75.18,75.16,75.16,17345.0,68.3377,68.3377,68.3195,68.3195,17345.0
2020-06-03 14:30:00,75.16,75.19,75.12,75.17,33135.0,68.3195,68.3468,68.2832,68.3286,33135.0
2020-06-03 14:35:00,75.17,75.22,75.17,75.19,45091.0,68.3286,68.3741,68.3286,68.3468,45091.0
2020-06-03 14:40:00,75.19,75.2,75.17,75.19,17357.0,68.3468,68.3559,68.3286,68.3468,17357.0
2020-06-03 14:45:00,75.19,75.22,75.17,75.18,20594.0,68.3468,68.3741,68.3286,68.3377,20594.0
2020-06-03 14:50:00,75.18,75.22,75.17,75.21,25956.0,68.3377,68.3741,68.3286,68.365,25956.0
2020-06-03 14:55:00,75.2,75.22,75.18,75.18,27984.0,68.3559,68.3741,68.3377,68.3377,27984.0
2020-06-03 15:00:00,75.17,75.17,75.12,75.15,19692.0,68.3286,68.3286,68.2832,68.3104,19692.0
2020-06-03 15:05:00,75.15,75.2,75.15,75.17,42815.0,68.3104,68.3559,68.3104,68.3286,42815.0
2020-06-03 15:10:00,75.18,75.21,75.16,75.18,33334.0,68.3377,68.365,68.3195,68.3377,33334.0
2020-06-03 15:15:00,75.18,75.19,75.15,75.19,26246.0,68.3377,68.3468,68.3104,68.3468,26246.0
2020-06-03 15:20:00,75.18,75.23,75.13,75.23,45188.0,68.3377,68.3831,68.2922,68.3831,45188.0
2020-06-03 15:25:00,75.23,75.27,75.22,75.25,22975.0,68.3831,68.4195,68.3741,68.4013,22975.0
2020-06-03 15:30:00,75.25,75.26,75.2,75.23,46818.0,68.4013,68.4104,68.3559,68.3831,46818.0
2020-06-03 15:35:00,75.22,75.29,75.2,75.28,78555.0,68.3741,68.4377,68.3559,68.4286,78555.0
2020-06-03 15:40:00,75.28,75.33,75.26,75.3,77564.0,68.4286,68.474,68.4104,68.4468,77564.0
2020-06-03 15:45:00,75.29,75.33,75.23,75.33,186026.0,68.4377,68.474,68.3831,68.474,186026.0
2020-06-03 15:50:00,75.33,75.37,75.24,75.27,251817.0,68.474,68.5104,68.3922,68.4195,251817.0
2020-06-03 15:55:00,75.27,75.27,75.13,75.16,320296.0,68.4195,68.4195,68.2922,68.3195,320296.0
2020-06-04 09:30:00,74.79,74.85,74.73,74.77,94540.0,67.9832,68.0377,67.9286,67.965,94540.0
2020-06-04 09:35:00,74.78,74.84,74.75,74.77,10075.0,67.9741,68.0286,67.9468,67.965,10075.0
2020-06-04 09:40:00,74.75,74.83,74.73,74.8,48277.0,67.9468,68.0195,67.9286,67.9923,48277.0
2020-06-04 09:45:00,74.81,74.83,74.72,74.83,30589.0,68.0014,68.0195,67.9196,68.0195,30589.0
2020-06-04 09:50:00,74.82,74.98,74.82,74.97,40564.0,68.0105,68.1559,68.0105,68.1468,40564.0
2020-06-04 09:55:00,74.98,75.02,74.94,74.98,76024.0,68.1559,68.1923,68.1195,68.1559,76024.0
2020-06-04 10:00:00,74.98,75.05,74.97,74.98,51221.0,68.1559,68.2195,68.1468,68.1559,51221.0
2020-06-04 10:05:00,74.99,75.0,74.92,74.98,27990.0,68.165,68.1741,68.1014,68.1559,27990.0
2020-06-04 10:10:00,74.97,74.97,74.9,74.94,25052.0,68.1468,68.1468,68.0832,68.1195,25052.0
2020-06-04 10:15:00,74.94,75.07,74.94,75.07,131299.0,68.1195,68.2377,68.1195,68.2377,131299.0
2020-06-04 10:20:00,75.07,75.09,74.97,74.98,72508.0,68.2377,68.2559,68.1468,68.1559,72508.0
2020-06-04 10:25:00,74.98,75.06,74.96,75.06,158298.0,68.1559,68.2286,68.1377,68.2286,158298.0
2020-06-04 10:30:00,75.06,75.17,75.06,75.16,27463.0,68.2286,68.3286,68.2286,68.3195,27463.0
2020-06-04 10:35:00,75.16,75.17,75.11,75.15,50062.0,68.3195,68.3286,68.2741,68.3104,50062.0
2020-06-04 10:40:00,75.16,75.18,75.08,75.1,37887.0,68.3195,68.3377,68.2468,68.265,37887.0
2020-06-04 10:45:00,75.11,75.2,75.07,75.17,28563.0,68.2741,68.3559,68.2377,68.3286,28563.0
2020-06-04 10:50:00,75.17,75.19,75.09,75.18,45672.0,68.3286,68.3468,68.2559,68.3377,45672.0
2020-06-04 10:55:00,75.17,75.21,75.15,75.17,33650.0,68.3286,68.365,68.3104,68.3286,33650.0
2020-06-04 11:00:00,75.17,75.19,75.11,75.14,60625.0,68.3286,68.3468,68.2741,68.3013,60625.0
2020-06-04 11:05:00,75.14,75.18,75.01,75.02,95392.0,68.3013,68.3377,68.1832,68.1923,95392.0
2020-06-04 11:10:00,75.03,75.03,74.86,74.91,128428.0,68.2013,68.2013,68.0468,68.0923,128428.0
2020-06-04 11:15:00,74.91,74.93,74.78,74.8,46171.0,68.0923,68.1104,67.9741,67.9923,46171.0
2020-06-04 11:20:00,74.79,74.87,74.78,74.81,151891.0,67.9832,68.0559,67.9741,68.0014,151891.0
2020-06-04 11:25:00,74.81,74.82,74.72,74.8,117168.0,68.0014,68.0105,67.9196,67.9923,117168.0
2020-06-04 11:30:00,74.79,74.87,74.77,74.86,81085.0,67.9832,68.0559,67.965,68.0468,81085.0
2020-06-04 11:35:00,74.86,74.88,74.83,74.88,91150.0,68.0468,68.065,68.0195,68.065,91150.0
2020-06-04 11:40:00,74.88,74.91,74.79,74.82,87815.0,68.065,68.0923,67.9832,68.0105,87815.0
2020-06-04 11:45:00,74.82,74.86,74.78,74.79,68243.0,68.0105,68.0468,67.9741,67.9832,68243.0
2020-06-04 11:50:00,74.79,74.84,74.77,74.84,52435.0,67.9832,68.0286,67.965,68.0286,52435.0
2020-06-04 11:55:00,74.84,74.85,74.82,74.84,55020.0,68.0286,68.0377,68.0105,68.0286,55020.0
2020-06-04 12:00:00,74.84,74.86,74.8,74.81,48295.0,68.0286,68.0468,67.9923,68.0014,48295.0
2020-06-04 12:05:00,74.81,74.88,74.81,74.85,71697.0,68.0014,68.065,68.0014,68.0377,71697.0
2020-06-04 12:10:00,74.85,74.86,74.79,74.79,38788.0,68.0377,68.0468,67.9832,67.9832,38788.0
2020-06-04 12:15:00,74.79,74.86,74.76,74.84,42481.0,67.9832,68.0468,67.9559,68.0286,42481.0
2020-06-04 12:20:00,74.84,74.9,74.83,74.9,18526.0,68.0286,68.0832,68.0195,68.0832,18526.0
2020-06-04 12:25:00,74.89,74.9,74.81,74.82,30657.0,68.0741,68.0832,68.0014,68.0105,30657.0
2020-06-04 12:30:00,74.81,74.82,74.65,74.68,28962.0,68.0014,68.0105,67.8559,67.8832,28962.0
2020-06-04 12:35:00,74.67,74.72,74.67,74.7,33279.0,67.8741,67.9196,67.8741,67.9014,33279.0
2020-06-04 12:40:00,74.69,74.73,74.68,74.68,18932.0,67.8923,67.9286,67.8832,67.8832,18932.0
2020-06-04 12:45:00,74.68,74.7,74.63,74.65,43603.0,67.8832,67.9014,67.8377,67.8559,43603.0
2020-06-04 12:50:00,74.65,74.69,74.64,74.66,55248.0,67.8559,67.8923,67.8468,67.865,55248.0
2020-06-04 12:55:00,74.67,74.68,74.63,74.63,26390.0,67.8741,67.8832,67.8377,67.8377,26390.0
2020-06-04 13:00:00,74.62,74.65,74.62,74.62,16636.0,67.8287,67.8559,67.8287,67.8287,16636.0
2020-06-04 13:05:00,74.62,74.72,74.62,74.72,40944.0,67.8287,67.9196,67.8287,67.9196,40944.0
2020-06-04 13:10:00,74.72,74.73,74.7,74.71,14230.0,67.9196,67.9286,67.9014,67.9105,14230.0
2020-06-04 13:15:00,74.72,74.74,74.7,74.71,10982.0,67.9196,67.9377,67.9014,67.9105,10982.0
2020-06-04 13:20:00,74.7,74.72,74.67,74.67,19458.0,67.9014,67.9196,67.8741,67.8741,19458.0
2020-06-04 13:25:00,74.68,74.69,74.65,74.65,29434.0,67.8832,67.8923,67.8559,67.8559,29434.0
2020-06-04 13:30:00,74.68,74.72,74.68,74.72,6713.0,67.8832,67.9196,67.8832,67.9196,6713.0
2020-06-04 13:35:00,74.72,74.77,74.69,74.77,18801.0,67.9196,67.965,67.8923,67.965,18801.0
2020-06-04 13:40:00,74.76,74.87,74.75,74.87,46721.0,67.9559,68.0559,67.9468,68.0559,46721.0
2020-06-04 13:45:00,74.88,74.9,74.84,74.88,33130.0,68.065,68.0832,68.0286,68.065,33130.0
2020-06-04 13:50:00,74.88,74.89,74.86,74.88,41731.0,68.065,68.0741,68.0468,68.065,41731.0
2020-06-04 13:55:00,74.88,74.91,74.86,74.88,9862.0,68.065,68.0923,68.0468,68.065,9862.0
2020-06-04 14:00:00,74.89,74.93,74.88,74.91,168442.0,68.0741,68.1104,68.065,68.0923,168442.0
2020-06-04 14:05:00,74.9,74.91,74.84,74.86,18382.0,68.0832,68.0923,68.0286,68.0468,18382.0
2020-06-04 14:10:00,74.87,74.92,74.84,74.92,9542.0,68.0559,68.1014,68.0286,68.1014,9542.0
2020-06-04 14:15:00,74.92,74.92,74.88,74.89,9736.0,68.1014,68.1014,68.065,68.0741,9736.0
2020-06-04 14:20:00,74.9,74.91,74.88,74.89,11699.0,68.0832,68.0923,68.065,68.0741,11699.0
2020-06-04 14:25:00,74.89,74.91,74.87,74.9,13701.0,68.0741,68.0923,68.0559,68.0832,13701.0
2020-06-04 14:30:00,74.91,74.93,74.78,74.8,15149.0,68.0923,68.1104,67.9741,67.9923,15149.0
2020-06-04 14:35:00,74.8,74.82,74.79,74.81,11963.0,67.9923,68.0105,67.9832,68.0014,11963.0
2020-06-04 14:40:00,74.81,74.81,74.76,74.78,7461.0,68.0014,68.0014,67.9559,67.9741,7461.0
2020-06-04 14:45:00,74.76,74.83,74.73,74.83,25586.0,67.9559,68.0195,67.9286,68.0195,25586.0
2020-06-04 14:50:00,74.83,74.83,74.77,74.8,10009.0,68.0195,68.0195,67.965,67.9923,10009.0
2020-06-04 14:55:00,74.8,74.8,74.61,74.62,38536.0,67.9923,67.9923,67.8196,67.8287,38536.0
2020-06-04 15:00:00,74.62,74.69,74.6,74.65,24957.0,67.8287,67.8923,67.8105,67.8559,24957.0
2020-06-04 15:05:00,74.64,74.64,74.5,74.54,44997.0,67.8468,67.8468,67.7196,67.7559,44997.0
2020-06-04 15:10:00,74.54,74.57,74.45,74.45,240958.0,67.7559,67.7832,67.6741,67.6741,240958.0
2020-06-04 15:15:00,74.45,74.51,74.37,74.51,20673.0,67.6741,67.7287,67.6014,67.7287,20673.0
2020-06-04 15:20:00,74.47,74.55,74.47,74.49,9430.0,67.6923,67.765,67.6923,67.7105,9430.0
2020-06-04 15:25:00,74.51,74.55,74.51,74.54,17874.0,67.7287,67.765,67.7287,67.7559,17874.0
2020-06-04 15:30:00,74.55,74.67,74.54,74.64,30170.0,67.765,67.8741,67.7559,67.8468,30170.0
2020-06-04 15:35:00,74.64,74.65,74.58,74.59,27848.0,67.8468,67.8559,67.7923,67.8014,27848.0
2020-06-04 15:40:00,74.58,74.63,74.55,74.59,34821.0,67.7923,67.8377,67.765,67.8014,34821.0
2020-06-04 15:45:00,74.58,74.65,74.56,74.64,25272.0,67.7923,67.8559,67.7741,67.8468,25272.0
2020-06-04 15:50:00,74.65,74.67,74.53,74.63,66000.0,67.8559,67.8741,67.7469,67.8377,66000.0
2020-06-04 15:55:00,74.64,74.76,74.63,74.75,65750.0,67.8468,67.9559,67.8377,67.9468,65750.0
2020-06-05 09:30:00,76.17,76.39,76.17,76.33,47141.0,69.2376,69.4376,69.2376,69.383,47141.0
2020-06-05 09:35:00,76.36,76.43,76.31,76.39,70739.0,69.4103,69.4739,69.3648,69.4376,70739.0
2020-06-05 09:40:00,76.4,76.49,76.32,76.49,32431.0,69.4467,69.5285,69.3739,69.5285,32431.0
2020-06-05 09:45:00,76.5,76.51,76.36,76.4,25153.0,69.5376,69.5466,69.4103,69.4467,25153.0
2020-06-05 09:50:00,76.41,76.49,76.35,76.47,24641.0,69.4557,69.5285,69.4012,69.5103,24641.0
2020-06-05 09:55:00,76.47,76.47,76.25,76.27,19100.0,69.5103,69.5103,69.3103,69.3285,19100.0
2020-06-05 10:00:00,76.27,76.39,76.25,76.37,27018.0,69.3285,69.4376,69.3103,69.4194,27018.0
2020-06-05 10:05:00,76.38,76.44,76.35,76.35,15023.0,69.4285,69.483,69.4012,69.4012,15023.0
2020-06-05 10:10:00,76.36,76.47,76.33,76.44,25170.0,69.4103,69.5103,69.383,69.483,25170.0
2020-06-05 10:15:00,76.43,76.43,76.3,76.37,26576.0,69.4739,69.4739,69.3558,69.4194,26576.0
2020-06-05 10:20:00,76.38,76.4,76.32,76.38,35306.0,69.4285,69.4467,69.3739,69.4285,35306.0
2020-06-05 10:25:00,76.37,76.4,76.29,76.33,19573.0,69.4194,69.4467,69.3467,69.383,19573.0
2020-06-05 10:30:00,76.34,76.37,76.31,76.33,31844.0,69.3921,69.4194,69.3648,69.383,31844.0
2020-06-05 10:35:00,76.33,76.46,76.32,76.42,8600.0,69.383,69.5012,69.3739,69.4648,8600.0
2020-06-05 10:40:00,76.42,76.44,76.37,76.4,8083.0,69.4648,69.483,69.4194,69.4467,8083.0
2020-06-05 10:45:00,76.4,76.46,76.4,76.46,9103.0,69.4467,69.5012,69.4467,69.5012,9103.0
2020-06-05 10:50:00,76.45,76.52,76.41,76.51,26341.0,69.4921,69.5557,69.4557,69.5466,26341.0
2020-06-05 10:55:00,76.51,76.56,76.49,76.55,26944.0,69.5466,69.5921,69.5285,69.583,26944.0
2020-06-05 11:00:00,76.55,76.64,76.54,76.64,80658.0,69.583,69.6648,69.5739,69.6648,80658.0
2020-06-05 11:05:00,76.63,76.66,76.59,76.59,82609.0,69.6557,69.683,69.6194,69.6194,82609.0
2020-06-05 11:10:00,76.6,76.67,76.6,76.67,113826.0,69.6285,69.6921,69.6285,69.6921,113826.0
2020-06-05 11:15:00,76.66,76.69,76.63,76.69,39148.0,69.683,69.7103,69.6557,69.7103,39148.0
2020-06-05 11:20:00,76.69,76.83,76.69,76.83,36093.0,69.7103,69.8375,69.7103,69.8375,36093.0
2020-06-05 11:25:00,76.83,76.85,76.8,76.84,38016.0,69.8375,69.8557,69.8103,69.8466,38016.0
2020-06-05 11:30:00,76.85,76.95,76.83,76.84,15451.0,69.8557,69.9466,69.8375,69.8466,15451.0
2020-06-05 11:35:00,76.83,76.84,76.75,76.76,11012.0,69.8375,69.8466,69.7648,69.7739,11012.0
2020-06-05 11:40:00,76.77,76.77,76.72,76.74,10067.0,69.783,69.783,69.7375,69.7557,10067.0
2020-06-05 11:45:00,76.74,76.78,76.73,76.78,8707.0,69.7557,69.7921,69.7466,69.7921,8707.0
2020-06-05 11:50:00,76.78,76.84,76.78,76.81,11978.0,69.7921,69.8466,69.7921,69.8193,11978.0
2020-06-05 11:55:00,76.79,76.79,76.72,76.73,12623.0,69.8012,69.8012,69.7375,69.7466,12623.0
2020-06-05 12:00:00,76.75,76.77,76.69,76.73,19980.0,69.7648,69.783,69.7103,69.7466,19980.0
2020-06-05 12:05:00,76.74,76.79,76.74,76.74,27850.0,69.7557,69.8012,69.7557,69.7557,27850.0
2020-06-05 12:10:00,76.75,76.76,76.67,76.67,11600.0,69.7648,69.7739,69.6921,69.6921,11600.0
2020-06-05 12:15:00,76.65,76.65,76.53,76.56,10324.0,69.6739,69.6739,69.5648,69.5921,10324.0
2020-06-05 12:20:00,76.56,76.65,76.56,76.65,3839.0,69.5921,69.6739,69.5921,69.6739,3839.0
2020-06-05 12:25:00,76.64,76.66,76.63,76.65,9575.0,69.6648,69.683,69.6557,69.6739,9575.0
2020-06-05 12:30:00,76.66,76.73,76.66,76.72,5555.0,69.683,69.7466,69.683,69.7375,5555.0
2020-06-05 12:35:00,76.72,76.75,76.71,76.75,7639.0,69.7375,69.7648,69.7284,69.7648,7639.0
2020-06-05 12:40:00,76.75,76.76,76.67,76.67,7088.0,69.7648,69.7739,69.6921,69.6921,7088.0
2020-06-05 12:45:00,76.68,76.72,76.68,76.71,2700.0,69.7012,69.7375,69.7012,69.7284,2700.0
2020-06-05 12:50:00,76.7,76.7,76.65,76.69,9238.0,69.7194,69.7194,69.6739,69.7103,9238.0
2020-06-05 12:55:00,76.68,76.7,76.65,76.7,9161.0,69.7012,69.7194,69.6739,69.7194,9161.0
2020-06-05 13:00:00,76.7,76.71,76.61,76.68,5018.0,69.7194,69.7284,69.6375,69.7012,5018.0
2020-06-05 13:05:00,76.67,76.7,76.67,76.69,4185.0,69.6921,69.7194,69.6921,69.7103,4185.0
2020-06-05 13:10:00,76.68,76.69,76.64,76.65,8272.0,69.7012,69.7103,69.6648,69.6739,8272.0
2020-06-05 13:15:00,76.65,76.69,76.65,76.68,7490.0,69.6739,69.7103,69.6739,69.7012,7490.0
2020-06-05 13:20:00,76.69,76.74,76.69,76.74,3945.0,69.7103,69.7557,69.7103,69.7557,3945.0
2020-06-05 13:25:00,76.75,76.75,76.71,76.74,11382.0,69.7648,69.7648,69.7284,69.7557,11382.0
2020-06-05 13:30:00,76.76,76.77,76.7,76.7,6330.0,69.7739,69.783,69.7194,69.7194,6330.0
2020-06-05 13:35:00,76.69,76.71,76.66,76.66,10550.0,69.7103,69.7284,69.683,69.683,10550.0
2020-06-05 13:40:00,76.66,76.7,76.64,76.7,53130.0,69.683,69.7194,69.6648,69.7194,53130.0
2020-06-05 13:45:00,76.69,76.7,76.64,76.65,17268.0,69.7103,69.7194,69.6648,69.6739,17268.0
2020-06-05 13:50:00,76.65,76.66,76.65,76.66,5317.0,69.6739,69.683,69.6739,69.683,5317.0
2020-06-05 13:55:00,76.65,76.67,76.62,76.63,4519.0,69.6739,69.6921,69.6466,69.6557,4519.0
2020-06-05 14:00:00,76.64,76.74,76.64,76.74,30105.0,69.6648,69.7557,69.6648,69.7557,30105.0
2020-06-05 14:05:00,76.74,76.74,76.61,76.63,13054.0,69.7557,69.7557,69.6375,69.6557,13054.0
2020-06-05 14:10:00,76.65,76.66,76.59,76.61,5961.0,69.6739,69.683,69.6194,69.6375,5961.0
2020-06-05 14:15:00,76.6,76.64,76.59,76.62,33083.0,69.6285,69.6648,69.6194,69.6466,33083.0
2020-06-05 14:20:00,76.62,76.67,76.61,76.64,11434.0,69.6466,69.6921,69.6375,69.6648,11434.0
2020-06-05 14:25:00,76.64,76.67,76.6,76.66,23497.0,69.6648,69.6921,69.6285,69.683,23497.0
2020-06-05 14:30:00,76.66,76.69,76.59,76.6,28607.0,69.683,69.7103,69.6194,69.6285,28607.0
2020-06-05 14:35:00,76.6,76.66,76.47,76.65,208994.0,69.6285,69.683,69.5103,69.6739,208994.0
2020-06-05 14:40:00,76.66,76.72,76.66,76.71,27191.0,69.683,69.7375,69.683,69.7284,27191.0
2020-06-05 14:45:00,76.71,76.71,76.61,76.62,55651.0,69.7284,69.7284,69.6375,69.6466,55651.0
2020-06-05 14:50:00,76.64,76.67,76.54,76.55,135265.0,69.6648,69.6921,69.5739,69.583,135265.0
2020-06-05 14:55:00,76.56,76.6,76.5,76.53,36930.0,69.5921,69.6285,69.5376,69.5648,36930.0
2020-06-05 15:00:00,76.54,76.59,76.52,76.52,29867.0,69.5739,69.6194,69.5557,69.5557,29867.0
2020-06-05 15:05:00,76.53,76.53,76.42,76.44,41066.0,69.5648,69.5648,69.4648,69.483,41066.0
2020-06-05 15:10:00,76.45,76.46,76.39,76.42,28707.0,69.4921,69.5012,69.4376,69.4648,28707.0
2020-06-05 15:15:00,76.43,76.46,76.37,76.45,18631.0,69.4739,69.5012,69.4194,69.4921,18631.0
2020-06-05 15:20:00,76.46,76.5,76.42,76.48,30216.0,69.5012,69.5376,69.4648,69.5194,30216.0
2020-06-05 15:25:00,76.48,76.59,76.47,76.58,34329.0,69.5194,69.6194,69.5103,69.6103,34329.0
2020-06-05 15:30:00,76.58,76.59,76.47,76.47,144483.0,69.6103,69.6194,69.5103,69.5103,144483.0
2020-06-05 15:35:00,76.48,76.53,76.44,76.47,82738.0,69.5194,69.5648,69.483,69.5103,82738.0
2020-06-05 15:40:00,76.46,76.46,76.39,76.43,86670.0,69.5012,69.5012,69.4376,69.4739,86670.0
2020-06-05 15:45:00,76.42,76.43,76.27,76.35,59668.0,69.4648,69.4739,69.3285,69.4012,59668.0
2020-06-05 15:50:00,76.36,76.46,76.31,76.42,160331.0,69.4103,69.5012,69.3648,69.4648,160331.0
2020-06-05 15:55:00,76.42,76.51,76.37,76.5,399569.0,69.4648,69.5466,69.4194,69.5376,399569.0
2020-06-08 09:30:00,76.76,76.86,76.7,76.81,51803.0,69.7739,69.8648,69.7194,69.8193,51803.0
2020-06-08 09:35:00,76.84,76.84,76.79,76.81,60025.0,69.8466,69.8466,69.8012,69.8193,60025.0
2020-06-08 09:40:00,76.81,76.85,76.7,76.82,34647.0,69.8193,69.8557,69.7194,69.8284,34647.0
2020-06-08 09:45:00,76.82,76.84,76.7,76.74,26476.0,69.8284,69.8466,69.7194,69.7557,26476.0
2020-06-08 09:50:00,76.73,76.78,76.7,76.78,11929.0,69.7466,69.7921,69.7194,69.7921,11929.0
2020-06-08 09:55:00,76.77,76.78,76.67,76.75,18100.0,69.783,69.7921,69.6921,69.7648,18100.0
2020-06-08 10:00:00,76.76,76.76,76.62,76.66,11955.0,69.7739,69.7739,69.6466,69.683,11955.0
2020-06-08 10:05:00,76.65,76.68,76.6,76.61,7128.0,69.6739,69.7012,69.6285,69.6375,7128.0
2020-06-08 10:10:00,76.61,76.68,76.59,76.68,7540.0,69.6375,69.7012,69.6194,69.7012,7540.0
2020-06-08 10:15:00,76.65,76.67,76.55,76.55,27343.0,69.6739,69.6921,69.583,69.583,27343.0
2020-06-08 10:20:00,76.55,76.62,76.52,76.62,38916.0,69.583,69.6466,69.5557,69.6466,38916.0
2020-06-08 10:25:00,76.59,76.59,76.49,76.54,168122.0,69.6194,69.6194,69.5285,69.5739,168122.0
2020-06-08 10:30:00,76.54,76.58,76.48,76.48,34354.0,69.5739,69.6103,69.5194,69.5194,34354.0
2020-06-08 10:35:00,76.48,76.5,76.44,76.49,8849.0,69.5194,69.5376,69.483,69.5285,8849.0
2020-06-08 10:40:00,76.5,76.63,76.49,76.63,9843.0,69.5376,69.6557,69.5285,69.6557,9843.0
2020-06-08 10:45:00,76.63,76.71,76.63,76.69,5225.0,69.6557,69.7284,69.6557,69.7103,5225.0
2020-06-08 10:50:00,76.72,76.73,76.7,76.71,16855.0,69.7375,69.7466,69.7194,69.7284,16855.0
2020-06-08 10:55:00,76.72,76.73,76.68,76.71,10140.0,69.7375,69.7466,69.7012,69.7284,10140.0
2020-06-08 11:00:00,76.71,76.75,76.71,76.74,7112.0,69.7284,69.7648,69.7284,69.7557,7112.0
2020-06-08 11:05:00,76.75,76.75,76.68,76.71,7400.0,69.7648,69.7648,69.7012,69.7284,7400.0
2020-06-08 11:10:00,76.72,76.8,76.72,76.78,29669.0,69.7375,69.8103,69.7375,69.7921,29669.0
2020-06-08 11:15:00,76.78,76.86,76.78,76.82,17485.0,69.7921,69.8648,69.7921,69.8284,17485.0
2020-06-08 11:20:00,76.8,76.8,76.76,76.77,15238.0,69.8103,69.8103,69.7739,69.783,15238.0
2020-06-08 11:25:00,76.78,76.82,76.78,76.8,27940.0,69.7921,69.8284,69.7921,69.8103,27940.0
2020-06-08 11:30:00,76.8,76.8,76.76,76.76,12553.0,69.8103,69.8103,69.7739,69.7739,12553.0
2020-06-08 11:35:00,76.76,76.76,76.67,76.69,9528.0,69.7739,69.7739,69.6921,69.7103,9528.0
2020-06-08 11:40:00,76.69,76.72,76.68,76.69,43143.0,69.7103,69.7375,69.7012,69.7103,43143.0
2020-06-08 11:45:00,76.71,76.79,76.71,76.79,7387.0,69.7284,69.8012,69.7284,69.8012,7387.0
2020-06-08 11:50:00,76.79,76.79,76.72,76.73,6161.0,69.8012,69.8012,69.7375,69.7466,6161.0
2020-06-08 11:55:00,76.74,76.77,76.74,76.74,4493.0,69.7557,69.783,69.7557,69.7557,4493.0
2020-06-08 12:00:00,76.73,76.75,76.72,76.73,5642.0,69.7466,69.7648,69.7375,69.7466,5642.0
2020-06-08 12:05:00,76.73,76.8,76.73,76.79,13600.0,69.7466,69.8103,69.7466,69.8012,13600.0
2020-06-08 12:10:00,76.79,76.8,76.68,76.68,5518.0,69.8012,69.8103,69.7012,69.7012,5518.0
2020-06-08 12:15:00,76.68,76.73,76.68,76.72,3242.0,69.7012,69.7466,69.7012,69.7375,3242.0
2020-06-08 12:20:00,76.73,76.74,76.7,76.73,4624.0,69.7466,69.7557,69.7194,69.7466,4624.0
2020-06-08 12:25:00,76.74,76.74,76.68,76.69,13543.0,69.7557,69.7557,69.7012,69.7103,13543.0
2020-06-08 12:30:00,76.69,76.73,76.68,76.72,34442.0,69.7103,69.7466,69.7012,69.7375,34442.0
2020-06-08 12:35:00,76.73,76.74,76.71,76.73,3830.0,69.7466,69.7557,69.7284,69.7466,3830.0
2020-06-08 12:40:00,76.73,76.76,76.73,76.74,3226.0,69.7466,69.7739,69.7466,69.7557,3226.0
2020-06-08 12:45:00,76.75,76.76,76.73,76.76,9440.0,69.7648,69.7739,69.7466,69.7739,9440.0
2020-06-08 12:50:00,76.76,76.77,76.75,76.77,2249.0,69.7739,69.783,69.7648,69.783,2249.0
2020-06-08 12:55:00,76.76,76.77,76.74,76.76,2000.0,69.7739,69.783,69.7557,69.7739,2000.0
2020-06-08 13:00:00,76.75,76.76,76.73,76.74,64350.0,69.7648,69.7739,69.7466,69.7557,64350.0
2020-06-08 13:05:00,76.75,76.79,76.75,76.79,7700.0,69.7648,69.8012,69.7648,69.8012,7700.0
2020-06-08 13:10:00,76.8,76.83,76.8,76.81,11402.0,69.8103,69.8375,69.8103,69.8193,11402.0
2020-06-08 13:15:00,76.81,76.83,76.8,76.82,4536.0,69.8193,69.8375,69.8103,69.8284,4536.0
2020-06-08 13:20:00,76.82,76.84,76.81,76.82,5624.0,69.8284,69.8466,69.8193,69.8284,5624.0
2020-06-08 13:25:00,76.83,76.84,76.82,76.83,3660.0,69.8375,69.8466,69.8284,69.8375,3660.0
2020-06-08 13:30:00,76.83,76.92,76.79,76.91,28984.0,69.8375,69.9193,69.8012,69.9102,28984.0
2020-06-08 13:35:00,76.92,76.98,76.89,76.96,27633.0,69.9193,69.9739,69.8921,69.9557,27633.0
2020-06-08 13:40:00,76.95,76.96,76.93,76.94,6640.0,69.9466,69.9557,69.9284,69.9375,6640.0
2020-06-08 13:45:00,76.93,76.95,76.92,76.95,2558.0,69.9284,69.9466,69.9193,69.9466,2558.0
2020-06-08 13:50:00,76.95,76.95,76.93,76.95,8200.0,69.9466,69.9466,69.9284,69.9466,8200.0
2020-06-08 13:55:00,76.95,76.98,76.93,76.96,14208.0,69.9466,69.9739,69.9284,69.9557,14208.0
2020-06-08 14:00:00,76.95,77.01,76.94,77.01,8250.0,69.9466,70.0011,69.9375,70.0011,8250.0
2020-06-08 14:05:00,77.0,77.01,76.99,76.99,3208.0,69.992,70.0011,69.983,69.983,3208.0
2020-06-08 14:10:00,76.99,77.01,76.98,77.01,3241.0,69.983,70.0011,69.9739,70.0011,3241.0
2020-06-08 14:15:00,77.01,77.03,76.98,76.99,10021.0,70.0011,70.0193,69.9739,69.983,10021.0
2020-06-08 14:20:00,76.99,77.02,76.99,77.0,8810.0,69.983,70.0102,69.983,69.992,8810.0
2020-06-08 14:25:00,77.0,77.06,77.0,77.05,13431.0,69.992,70.0466,69.992,70.0375,13431.0
2020-06-08 14:30:00,77.04,77.04,76.99,77.02,20119.0,70.0284,70.0284,69.983,70.0102,20119.0
2020-06-08 14:35:00,77.03,77.07,77.03,77.06,5035.0,70.0193,70.0557,70.0193,70.0466,5035.0
2020-06-08 14:40:00,77.06,77.07,77.02,77.03,27246.0,70.0466,70.0557,70.0102,70.0193,27246.0
2020-06-08 14:45:00,77.03,77.05,77.0,77.04,57563.0,70.0193,70.0375,69.992,70.0284,57563.0
2020-06-08 14:50:00,77.04,77.05,77.02,77.03,17999.0,70.0284,70.0375,70.0102,70.0193,17999.0
2020-06-08 14:55:00,77.04,77.06,77.03,77.06,31833.0,70.0284,70.0466,70.0193,70.0466,31833.0
2020-06-08 15:00:00,77.05,77.06,76.98,77.0,19486.0,70.0375,70.0466,69.9739,69.992,19486.0
2020-06-08 15:05:00,77.0,77.02,76.99,77.0,8600.0,69.992,70.0102,69.983,69.992,8600.0
2020-06-08 15:10:00,77.0,77.02,76.99,77.02,12813.0,69.992,70.0102,69.983,70.0102,12813.0
2020-06-08 15:15:00,77.02,77.02,76.99,77.02,12058.0,70.0102,70.0102,69.983,70.0102,12058.0
2020-06-08 15:20:00,77.02,77.06,77.01,77.06,13003.0,70.0102,70.0466,70.0011,70.0466,13003.0
2020-06-08 15:25:00,77.06,77.06,77.02,77.05,21400.0,70.0466,70.0466,70.0102,70.0375,21400.0
2020-06-08 15:30:00,77.05,77.12,77.04,77.1,12047.0,70.0375,70.1011,70.0284,70.0829,12047.0
2020-06-08 15:35:00,77.1,77.16,77.09,77.15,6660.0,70.0829,70.1375,70.0739,70.1284,6660.0
2020-06-08 15:40:00,77.15,77.23,77.15,77.2,16021.0,70.1284,70.2011,70.1284,70.1738,16021.0
2020-06-08 15:45:00,77.2,77.24,77.15,77.24,43732.0,70.1738,70.2102,70.1284,70.2102,43732.0
2020-06-08 15:50:00,77.25,77.31,77.24,77.27,120560.0,70.2193,70.2738,70.2102,70.2375,120560.0
2020-06-08 15:55:00,77.26,77.38,77.24,77.35,140049.0,70.2284,70.3375,70.2102,70.3102,140049.0
2020-06-09 09:30:00,76.42,76.46,76.27,76.37,31758.0,69.4648,69.5012,69.3285,69.4194,31758.0
2020-06-09 09:35:00,76.37,76.54,76.37,76.41,47168.0,69.4194,69.5739,69.4194,69.4557,47168.0
2020-06-09 09:40:00,76.42,76.56,76.38,76.55,30301.0,69.4648,69.5921,69.4285,69.583,30301.0
2020-06-09 09:45:00,76.54,76.55,76.49,76.51,53135.0,69.5739,69.583,69.5285,69.5466,53135.0
2020-06-09 09:50:00,76.48,76.52,76.41,76.49,26228.0,69.5194,69.5557,69.4557,69.5285,26228.0
2020-06-09 09:55:00,76.5,76.51,76.42,76.42,21005.0,69.5376,69.5466,69.4648,69.4648,21005.0
2020-06-09 10:00:00,76.45,76.45,76.33,76.42,30507.0,69.4921,69.4921,69.383,69.4648,30507.0
2020-06-09 10:05:00,76.41,76.42,76.35,76.37,29432.0,69.4557,69.4648,69.4012,69.4194,29432.0
2020-06-09 10:10:00,76.37,76.39,76.32,76.32,71262.0,69.4194,69.4376,69.3739,69.3739,71262.0
2020-06-09 10:15:00,76.32,76.5,76.31,76.5,44371.0,69.3739,69.5376,69.3648,69.5376,44371.0
2020-06-09 10:20:00,76.49,76.55,76.47,76.53,38902.0,69.5285,69.583,69.5103,69.5648,38902.0
2020-06-09 10:25:00,76.54,76.54,76.48,76.48,32488.0,69.5739,69.5739,69.5194,69.5194,32488.0
2020-06-09 10:30:00,76.48,76.51,76.45,76.48,27367.0,69.5194,69.5466,69.4921,69.5194,27367.0
2020-06-09 10:35:00,76.45,76.51,76.45,76.48,17915.0,69.4921,69.5466,69.4921,69.5194,17915.0
2020-06-09 10:40:00,76.49,76.59,76.48,76.59,23681.0,69.5285,69.6194,69.5194,69.6194,23681.0
2020-06-09 10:45:00,76.59,76.72,76.58,76.72,35665.0,69.6194,69.7375,69.6103,69.7375,35665.0
2020-06-09 10:50:00,76.73,76.82,76.73,76.82,25226.0,69.7466,69.8284,69.7466,69.8284,25226.0
2020-06-09 10:55:00,76.84,76.84,76.77,76.78,44123.0,69.8466,69.8466,69.783,69.7921,44123.0
2020-06-09 11:00:00,76.76,76.83,76.71,76.83,149042.0,69.7739,69.8375,69.7284,69.8375,149042.0
2020-06-09 11:05:00,76.83,76.83,76.76,76.78,182801.0,69.8375,69.8375,69.7739,69.7921,182801.0
2020-06-09 11:10:00,76.78,76.81,76.7,76.72,100612.0,69.7921,69.8193,69.7194,69.7375,100612.0
2020-06-09 11:15:00,76.73,76.73,76.66,76.72,98120.0,69.7466,69.7466,69.683,69.7375,98120.0
2020-06-09 11:20:00,76.72,76.78,76.72,76.76,48319.0,69.7375,69.7921,69.7375,69.7739,48319.0
2020-06-09 11:25:00,76.76,76.78,76.69,76.71,96373.0,69.7739,69.7921,69.7103,69.7284,96373.0
2020-06-09 11:30:00,76.71,76.74,76.65,76.67,29719.0,69.7284,69.7557,69.6739,69.6921,29719.0
2020-06-09 11:35:00,76.67,76.69,76.58,76.61,31438.0,69.6921,69.7103,69.6103,69.6375,31438.0
2020-06-09 11:40:00,76.61,76.63,76.58,76.61,20944.0,69.6375,69.6557,69.6103,69.6375,20944.0
2020-06-09 11:45:00,76.61,76.63,76.54,76.55,20320.0,69.6375,69.6557,69.5739,69.583,20320.0
2020-06-09 11:50:00,76.56,76.59,76.55,76.56,40140.0,69.5921,69.6194,69.583,69.5921,40140.0
2020-06-09 11:55:00,76.56,76.58,76.55,76.56,18654.0,69.5921,69.6103,69.583,69.5921,18654.0
2020-06-09 12:00:00,76.56,76.58,76.48,76.48,20335.0,69.5921,69.6103,69.5194,69.5194,20335.0
2020-06-09 12:05:00,76.48,76.55,76.46,76.55,26480.0,69.5194,69.583,69.5012,69.583,26480.0
2020-06-09 12:10:00,76.55,76.59,76.55,76.58,25728.0,69.583,69.6194,69.583,69.6103,25728.0
2020-06-09 12:15:00,76.58,76.6,76.55,76.59,31356.0,69.6103,69.6285,69.583,69.6194,31356.0
2020-06-09 12:20:00,76.59,76.63,76.58,76.61,20619.0,69.6194,69.6557,69.6103,69.6375,20619.0
2020-06-09 12:25:00,76.61,76.63,76.6,76.63,29724.0,69.6375,69.6557,69.6285,69.6557,29724.0
2020-06-09 12:30:00,76.63,76.65,76.61,76.62,19246.0,69.6557,69.6739,69.6375,69.6466,19246.0
2020-06-09 12:35:00,76.62,76.67,76.59,76.67,31187.0,69.6466,69.6921,69.6194,69.6921,31187.0
2020-06-09 12:40:00,76.67,76.67,76.65,76.66,15007.0,69.6921,69.6921,69.6739,69.683,15007.0
2020-06-09 12:45:00,76.67,76.69,76.65,76.66,20162.0,69.6921,69.7103,69.6739,69.683,20162.0
2020-06-09 12:50:00,76.66,76.68,76.65,76.67,24152.0,69.683,69.7012,69.6739,69.6921,24152.0
2020-06-09 12:55:00,76.68,76.72,76.65,76.71,39334.0,69.7012,69.7375,69.6739,69.7284,39334.0
2020-06-09 13:00:00,76.71,76.75,76.7,76.72,26844.0,69.7284,69.7648,69.7194,69.7375,26844.0
2020-06-09 13:05:00,76.72,76.72,76.69,76.72,69283.0,69.7375,69.7375,69.7103,69.7375,69283.0
2020-06-09 13:10:00,76.72,76.73,76.68,76.68,15437.0,69.7375,69.7466,69.7012,69.7012,15437.0
2020-06-09 13:15:00,76.69,76.72,76.68,76.7,30770.0,69.7103,69.7375,69.7012,69.7194,30770.0
2020-06-09 13:20:00,76.71,76.79,76.7,76.78,21676.0,69.7284,69.8012,69.7194,69.7921,21676.0
2020-06-09 13:25:00,76.79,76.82,76.78,76.81,27533.0,69.8012,69.8284,69.7921,69.8193,27533.0
2020-06-09 13:30:00,76.81,76.84,76.8,76.84,25494.0,69.8193,69.8466,69.8103,69.8466,25494.0
2020-06-09 13:35:00,76.84,76.87,76.82,76.83,18294.0,69.8466,69.8739,69.8284,69.8375,18294.0
2020-06-09 13:40:00,76.83,76.88,76.82,76.88,46892.0,69.8375,69.883,69.8284,69.883,46892.0
2020-06-09 13:45:00,76.89,76.89,76.83,76.84,17689.0,69.8921,69.8921,69.8375,69.8466,17689.0
2020-06-09 13:50:00,76.84,76.85,76.8,76.81,75165.0,69.8466,69.8557,69.8103,69.8193,75165.0
2020-06-09 13:55:00,76.81,76.84,76.8,76.83,50516.0,69.8193,69.8466,69.8103,69.8375,50516.0
2020-06-09 14:00:00,76.83,76.85,76.72,76.79,69448.0,69.8375,69.8557,69.7375,69.8012,69448.0
2020-06-09 14:05:00,76.79,76.79,76.7,76.7,21970.0,69.8012,69.8012,69.7194,69.7194,21970.0
2020-06-09 14:10:00,76.72,76.79,76.71,76.78,30736.0,69.7375,69.8012,69.7284,69.7921,30736.0
2020-06-09 14:15:00,76.79,76.79,76.7,76.7,215621.0,69.8012,69.8012,69.7194,69.7194,215621.0
2020-06-09 14:20:00,76.69,76.71,76.64,76.66,26235.0,69.7103,69.7284,69.6648,69.683,26235.0
2020-06-09 14:25:00,76.66,76.68,76.64,76.66,31670.0,69.683,69.7012,69.6648,69.683,31670.0
2020-06-09 14:30:00,76.65,76.75,76.65,76.73,27400.0,69.6739,69.7648,69.6739,69.7466,27400.0
2020-06-09 14:35:00,76.71,76.71,76.64,76.7,31943.0,69.7284,69.7284,69.6648,69.7194,31943.0
2020-06-09 14:40:00,76.7,76.73,76.69,76.73,29428.0,69.7194,69.7466,69.7103,69.7466,29428.0
2020-06-09 14:45:00,76.73,76.79,76.67,76.78,58288.0,69.7466,69.8012,69.6921,69.7921,58288.0
2020-06-09 14:50:00,76.78,76.8,76.74,76.78,59352.0,69.7921,69.8103,69.7557,69.7921,59352.0
2020-06-09 14:55:00,76.77,76.79,76.74,76.78,42337.0,69.783,69.8012,69.7557,69.7921,42337.0
2020-06-09 15:00:00,76.78,76.8,76.72,76.74,119276.0,69.7921,69.8103,69.7375,69.7557,119276.0
2020-06-09 15:05:00,76.74,76.79,76.72,76.78,32479.0,69.7557,69.8012,69.7375,69.7921,32479.0
2020-06-09 15:10:00,76.78,76.84,76.75,76.83,96461.0,69.7921,69.8466,69.7648,69.8375,96461.0
2020-06-09 15:15:00,76.81,76.89,76.81,76.87,57400.0,69.8193,69.8921,69.8193,69.8739,57400.0
2020-06-09 15:20:00,76.87,76.92,76.84,76.86,85687.0,69.8739,69.9193,69.8466,69.8648,85687.0
2020-06-09 15:25:00,76.86,76.9,76.85,76.9,46551.0,69.8648,69.9012,69.8557,69.9012,46551.0
2020-06-09 15:30:00,76.9,76.91,76.77,76.78,77496.0,69.9012,69.9102,69.783,69.7921,77496.0
2020-06-09 15:35:00,76.77,76.86,76.76,76.86,121107.0,69.783,69.8648,69.7739,69.8648,121107.0
2020-06-09 15:40:00,76.86,76.92,76.82,76.82,99677.0,69.8648,69.9193,69.8284,69.8284,99677.0
2020-06-09 15:45:00,76.83,76.83,76.7,76.73,97139.0,69.8375,69.8375,69.7194,69.7466,97139.0
2020-06-09 15:50:00,76.73,76.73,76.57,76.61,184711.0,69.7466,69.7466,69.6012,69.6375,184711.0
2020-06-09 15:55:00,76.62,76.7,76.61,76.66,224406.0,69.6466,69.7194,69.6375,69.683,224406.0
2020-06-10 09:30:00,76.81,76.91,76.75,76.75,66691.0,69.8193,69.9102,69.7648,69.7648,66691.0
2020-06-10 09:35:00,76.75,76.76,76.68,76.73,30024.0,69.7648,69.7739,69.7012,69.7466,30024.0
2020-06-10 09:40:00,76.72,76.73,76.57,76.61,41471.0,69.7375,69.7466,69.6012,69.6375,41471.0
2020-06-10 09:45:00,76.61,76.66,76.56,76.63,47394.0,69.6375,69.683,69.5921,69.6557,47394.0
2020-06-10 09:50:00,76.63,76.64,76.48,76.5,28557.0,69.6557,69.6648,69.5194,69.5376,28557.0
2020-06-10 09:55:00,76.5,76.61,76.46,76.61,30842.0,69.5376,69.6375,69.5012,69.6375,30842.0
2020-06-10 10:00:00,76.61,76.66,76.59,76.59,39469.0,69.6375,69.683,69.6194,69.6194,39469.0
2020-06-10 10:05:00,76.59,76.64,76.55,76.64,30877.0,69.6194,69.6648,69.583,69.6648,30877.0
2020-06-10 10:10:00,76.63,76.63,76.39,76.41,31921.0,69.6557,69.6557,69.4376,69.4557,31921.0
2020-06-10 10:15:00,76.41,76.49,76.34,76.34,61169.0,69.4557,69.5285,69.3921,69.3921,61169.0
2020-06-10 10:20:00,76.32,76.36,76.29,76.35,27737.0,69.3739,69.4103,69.3467,69.4012,27737.0
2020-06-10 10:25:00,76.36,76.45,76.34,76.4,36942.0,69.4103,69.4921,69.3921,69.4467,36942.0
2020-06-10 10:30:00,76.37,76.48,76.33,76.47,19476.0,69.4194,69.5194,69.383,69.5103,19476.0
2020-06-10 10:35:00,76.48,76.53,76.46,76.53,14688.0,69.5194,69.5648,69.5012,69.5648,14688.0
2020-06-10 10:40:00,76.54,76.57,76.47,76.47,8374.0,69.5739,69.6012,69.5103,69.5103,8374.0
2020-06-10 10:45:00,76.48,76.53,76.43,76.45,34100.0,69.5194,69.5648,69.4739,69.4921,34100.0
2020-06-10 10:50:00,76.45,76.47,76.31,76.33,19232.0,69.4921,69.5103,69.3648,69.383,19232.0
2020-06-10 10:55:00,76.3,76.3,76.2,76.28,12761.0,69.3558,69.3558,69.2649,69.3376,12761.0
2020-06-10 11:00:00,76.26,76.38,76.26,76.37,8667.0,69.3194,69.4285,69.3194,69.4194,8667.0
2020-06-10 11:05:00,76.4,76.5,76.4,76.41,16196.0,69.4467,69.5376,69.4467,69.4557,16196.0
2020-06-10 11:10:00,76.42,76.47,76.37,76.47,19240.0,69.4648,69.5103,69.4194,69.5103,19240.0
2020-06-10 11:15:00,76.48,76.53,76.46,76.52,15422.0,69.5194,69.5648,69.5012,69.5557,15422.0
2020-06-10 11:20:00,76.53,76.54,76.48,76.48,14460.0,69.5648,69.5739,69.5194,69.5194,14460.0
2020-06-10 11:25:00,76.47,76.53,76.46,76.46,19050.0,69.5103,69.5648,69.5012,69.5012,19050.0
2020-06-10 11:30:00,76.47,76.47,76.4,76.4,32930.0,69.5103,69.5103,69.4467,69.4467,32930.0
2020-06-10 11:35:00,76.38,76.48,76.31,76.48,24381.0,69.4285,69.5194,69.3648,69.5194,24381.0
2020-06-10 11:40:00,76.48,76.55,76.45,76.48,49125.0,69.5194,69.583,69.4921,69.5194,49125.0
2020-06-10 11:45:00,76.5,76.5,76.42,76.45,7705.0,69.5376,69.5376,69.4648,69.4921,7705.0
2020-06-10 11:50:00,76.45,76.54,76.45,76.54,10886.0,69.4921,69.5739,69.4921,69.5739,10886.0
2020-06-10 11:55:00,76.51,76.52,76.46,76.47,18850.0,69.5466,69.5557,69.5012,69.5103,18850.0
2020-06-10 12:00:00,76.48,76.54,76.45,76.51,14425.0,69.5194,69.5739,69.4921,69.5466,14425.0
2020-06-10 12:05:00,76.51,76.51,76.41,76.44,16702.0,69.5466,69.5466,69.4557,69.483,16702.0
2020-06-10 12:10:00,76.45,76.51,76.45,76.48,14901.0,69.4921,69.5466,69.4921,69.5194,14901.0
2020-06-10 12:15:00,76.48,76.58,76.46,76.57,18808.0,69.5194,69.6103,69.5012,69.6012,18808.0
2020-06-10 12:20:00,76.56,76.62,76.56,76.62,11581.0,69.5921,69.6466,69.5921,69.6466,11581.0
2020-06-10 12:25:00,76.62,76.62,76.58,76.59,7900.0,69.6466,69.6466,69.6103,69.6194,7900.0
2020-06-10 12:30:00,76.58,76.59,76.53,76.55,13721.0,69.6103,69.6194,69.5648,69.583,13721.0
2020-06-10 12:35:00,76.55,76.56,76.52,76.54,12927.0,69.583,69.5921,69.5557,69.5739,12927.0
2020-06-10 12:40:00,76.53,76.57,76.52,76.57,8200.0,69.5648,69.6012,69.5557,69.6012,8200.0
2020-06-10 12:45:00,76.55,76.56,76.53,76.54,8220.0,69.583,69.5921,69.5648,69.5739,8220.0
2020-06-10 12:50:00,76.53,76.57,76.53,76.56,19715.0,69.5648,69.6012,69.5648,69.5921,19715.0
2020-06-10 12:55:00,76.57,76.59,76.57,76.57,16600.0,69.6012,69.6194,69.6012,69.6012,16600.0
2020-06-10 13:00:00,76.56,76.56,76.49,76.52,12583.0,69.5921,69.5921,69.5285,69.5557,12583.0
2020-06-10 13:05:00,76.53,76.61,76.52,76.61,8140.0,69.5648,69.6375,69.5557,69.6375,8140.0
2020-06-10 13:10:00,76.6,76.6,76.55,76.57,9662.0,69.6285,69.6285,69.583,69.6012,9662.0
2020-06-10 13:15:00,76.57,76.61,76.57,76.59,6442.0,69.6012,69.6375,69.6012,69.6194,6442.0
2020-06-10 13:20:00,76.58,76.59,76.56,76.57,6700.0,69.6103,69.6194,69.5921,69.6012,6700.0
2020-06-10 13:25:00,76.58,76.58,76.54,76.54,12432.0,69.6103,69.6103,69.5739,69.5739,12432.0
2020-06-10 13:30:00,76.53,76.58,76.53,76.55,8716.0,69.5648,69.6103,69.5648,69.583,8716.0
2020-06-10 13:35:00,76.55,76.57,76.53,76.55,9219.0,69.583,69.6012,69.5648,69.583,9219.0
2020-06-10 13:40:00,76.54,76.58,76.53,76.54,5257.0,69.5739,69.6103,69.5648,69.5739,5257.0
2020-06-10 13:45:00,76.54,76.58,76.54,76.57,10183.0,69.5739,69.6103,69.5739,69.6012,10183.0
2020-06-10 13:50:00,76.56,76.57,76.53,76.55,12195.0,69.5921,69.6012,69.5648,69.583,12195.0
2020-06-10 13:55:00,76.55,76.55,76.5,76.51,21292.0,69.583,69.583,69.5376,69.5466,21292.0
2020-06-10 14:00:00,76.53,76.91,76.29,76.85,61193.0,69.5648,69.9102,69.3467,69.8557,61193.0
2020-06-10 14:05:00,76.86,76.97,76.78,76.8,62442.0,69.8648,69.9648,69.7921,69.8103,62442.0
2020-06-10 14:10:00,76.81,76.97,76.81,76.97,18001.0,69.8193,69.9648,69.8193,69.9648,18001.0
2020-06-10 14:15:00,76.99,77.11,76.97,77.09,24024.0,69.983,70.092,69.9648,70.0739,24024.0
2020-06-10 14:20:00,77.08,77.1,76.95,76.99,32237.0,70.0648,70.0829,69.9466,69.983,32237.0
2020-06-10 14:25:00,76.99,77.07,76.99,77.07,42301.0,69.983,70.0557,69.983,70.0557,42301.0
2020-06-10 14:30:00,77.07,77.08,76.85,76.85,29589.0,70.0557,70.0648,69.8557,69.8557,29589.0
2020-06-10 14:35:00,76.85,76.93,76.74,76.75,28274.0,69.8557,69.9284,69.7557,69.7648,28274.0
2020-06-10 14:40:00,76.74,76.81,76.49,76.81,55808.0,69.7557,69.8193,69.5285,69.8193,55808.0
2020-06-10 14:45:00,76.81,76.85,76.61,76.62,52379.0,69.8193,69.8557,69.6375,69.6466,52379.0
2020-06-10 14:50:00,76.6,76.67,76.34,76.42,98714.0,69.6285,69.6921,69.3921,69.4648,98714.0
2020-06-10 14:55:00,76.42,76.55,76.37,76.53,64869.0,69.4648,69.583,69.4194,69.5648,64869.0
2020-06-10 15:00:00,76.52,76.54,76.27,76.3,110725.0,69.5557,69.5739,69.3285,69.3558,110725.0
2020-06-10 15:05:00,76.31,76.65,76.31,76.62,96321.0,69.3648,69.6739,69.3648,69.6466,96321.0
2020-06-10 15:10:00,76.62,76.71,76.55,76.65,41497.0,69.6466,69.7284,69.583,69.6739,41497.0
2020-06-10 15:15:00,76.64,76.67,76.53,76.65,46554.0,69.6648,69.6921,69.5648,69.6739,46554.0
2020-06-10 15:20:00,76.64,76.64,76.54,76.57,94065.0,69.6648,69.6648,69.5739,69.6012,94065.0
2020-06-10 15:25:00,76.6,76.87,76.52,76.85,301304.0,69.6285,69.8739,69.5557,69.8557,301304.0
2020-06-10 15:30:00,76.86,76.88,76.74,76.78,42711.0,69.8648,69.883,69.7557,69.7921,42711.0
2020-06-10 15:35:00,76.77,76.79,76.68,76.79,41637.0,69.783,69.8012,69.7012,69.8012,41637.0
2020-06-10 15:40:00,76.79,76.8,76.7,76.73,41247.0,69.8012,69.8103,69.7194,69.7466,41247.0
2020-06-10 15:45:00,76.73,76.73,76.45,76.57,38111.0,69.7466,69.7466,69.4921,69.6012,38111.0
2020-06-10 15:50:00,76.57,76.67,76.52,76.57,96465.0,69.6012,69.6921,69.5557,69.6012,96465.0
2020-06-10 15:55:00,76.57,76.59,76.43,76.43,111450.0,69.6012,69.6194,69.4739,69.4739,111450.0
2020-06-11 09:30:00,74.54,74.56,74.3,74.44,163111.0,67.7559,67.7741,67.5378,67.665,163111.0
2020-06-11 09:35:00,74.45,74.5,74.21,74.22,75146.0,67.6741,67.7196,67.456,67.4651,75146.0
2020-06-11 09:40:00,74.22,74.35,74.18,74.34,27804.0,67.4651,67.5832,67.4287,67.5741,27804.0
2020-06-11 09:45:00,74.34,74.55,74.31,74.45,30374.0,67.5741,67.765,67.5469,67.6741,30374.0
2020-06-11 09:50:00,74.43,74.61,74.39,74.59,76305.0,67.656,67.8196,67.6196,67.8014,76305.0
2020-06-11 09:55:00,74.55,74.66,74.54,74.57,47252.0,67.765,67.865,67.7559,67.7832,47252.0
2020-06-11 10:00:00,74.58,74.64,74.38,74.4,23013.0,67.7923,67.8468,67.6105,67.6287,23013.0
2020-06-11 10:05:00,74.4,74.51,74.39,74.44,45182.0,67.6287,67.7287,67.6196,67.665,45182.0
2020-06-11 10:10:00,74.43,74.63,74.41,74.57,36591.0,67.656,67.8377,67.6378,67.7832,36591.0
2020-06-11 10:15:00,74.54,74.58,74.47,74.5,38668.0,67.7559,67.7923,67.6923,67.7196,38668.0
2020-06-11 10:20:00,74.51,74.59,74.48,74.5,19500.0,67.7287,67.8014,67.7014,67.7196,19500.0
2020-06-11 10:25:00,74.47,74.47,74.29,74.29,36824.0,67.6923,67.6923,67.5287,67.5287,36824.0
2020-06-11 10:30:00,74.28,74.49,74.28,74.43,27963.0,67.5196,67.7105,67.5196,67.656,27963.0
2020-06-11 10:35:00,74.42,74.46,74.37,74.42,26030.0,67.6469,67.6832,67.6014,67.6469,26030.0
2020-06-11 10:40:00,74.41,74.43,74.28,74.28,61158.0,67.6378,67.656,67.5196,67.5196,61158.0
2020-06-11 10:45:00,74.29,74.3,74.13,74.14,50868.0,67.5287,67.5378,67.3833,67.3923,50868.0
2020-06-11 10:50:00,74.13,74.18,74.1,74.15,17886.0,67.3833,67.4287,67.356,67.4014,17886.0
2020-06-11 10:55:00,74.13,74.13,73.98,74.0,13270.0,67.3833,67.3833,67.2469,67.2651,13270.0
2020-06-11 11:00:00,74.0,74.0,73.88,73.97,13267.0,67.2651,67.2651,67.156,67.2378,13267.0
2020-06-11 11:05:00,73.97,74.06,73.93,73.93,69825.0,67.2378,67.3196,67.2015,67.2015,69825.0
2020-06-11 11:10:00,73.95,74.0,73.88,73.89,7010.0,67.2196,67.2651,67.156,67.1651,7010.0
2020-06-11 11:15:00,73.9,74.12,73.9,74.12,15582.0,67.1742,67.3742,67.1742,67.3742,15582.0
2020-06-11 11:20:00,74.1,74.13,74.02,74.04,21400.0,67.356,67.3833,67.2833,67.3014,21400.0
2020-06-11 11:25:00,74.03,74.03,73.9,73.94,11888.0,67.2924,67.2924,67.1742,67.2105,11888.0
2020-06-11 11:30:00,73.94,73.99,73.79,73.79,25928.0,67.2105,67.256,67.0742,67.0742,25928.0
2020-06-11 11:35:00,73.8,73.86,73.76,73.76,11655.0,67.0833,67.1378,67.0469,67.0469,11655.0
2020-06-11 11:40:00,73.74,73.74,73.65,73.7,16093.0,67.0288,67.0288,66.9469,66.9924,16093.0
2020-06-11 11:45:00,73.74,73.74,73.55,73.57,31802.0,67.0288,67.0288,66.856,66.8742,31802.0
2020-06-11 11:50:00,73.52,73.68,73.52,73.63,20943.0,66.8288,66.9742,66.8288,66.9288,20943.0
2020-06-11 11:55:00,73.6,73.71,73.58,73.71,7226.0,66.9015,67.0015,66.8833,67.0015,7226.0
2020-06-11 12:00:00,73.7,73.7,73.54,73.63,24266.0,66.9924,66.9924,66.847,66.9288,24266.0
2020-06-11 12:05:00,73.62,73.65,73.46,73.47,16020.0,66.9197,66.9469,66.7742,66.7833,16020.0
2020-06-11 12:10:00,73.48,73.51,73.39,73.4,17371.0,66.7924,66.8197,66.7106,66.7197,17371.0
2020-06-11 12:15:00,73.41,73.42,73.19,73.24,28280.0,66.7288,66.7379,66.5288,66.5743,28280.0
2020-06-11 12:20:00,73.25,73.33,73.2,73.22,53175.0,66.5833,66.6561,66.5379,66.5561,53175.0
2020-06-11 12:25:00,73.17,73.19,73.05,73.17,52368.0,66.5106,66.5288,66.4015,66.5106,52368.0
2020-06-11 12:30:00,73.15,73.43,73.14,73.37,19900.0,66.4924,66.747,66.4834,66.6924,19900.0
2020-06-11 12:35:00,73.35,73.42,73.3,73.3,8572.0,66.6742,66.7379,66.6288,66.6288,8572.0
2020-06-11 12:40:00,73.28,73.33,73.13,73.14,21414.0,66.6106,66.6561,66.4743,66.4834,21414.0
2020-06-11 12:45:00,73.15,73.23,73.01,73.02,32484.0,66.4924,66.5652,66.3652,66.3743,32484.0
2020-06-11 12:50:00,73.03,73.03,72.84,72.84,47036.0,66.3834,66.3834,66.2107,66.2107,47036.0
2020-06-11 12:55:00,72.84,73.01,72.82,72.91,25367.0,66.2107,66.3652,66.1925,66.2743,25367.0
2020-06-11 13:00:00,72.92,73.15,72.86,73.14,96849.0,66.2834,66.4924,66.2288,66.4834,96849.0
2020-06-11 13:05:00,73.13,73.13,73.02,73.07,29437.0,66.4743,66.4743,66.3743,66.4197,29437.0
2020-06-11 13:10:00,73.02,73.18,72.99,73.17,86086.0,66.3743,66.5197,66.347,66.5106,86086.0
2020-06-11 13:15:00,73.18,73.25,73.13,73.15,26770.0,66.5197,66.5833,66.4743,66.4924,26770.0
2020-06-11 13:20:00,73.15,73.24,73.15,73.23,12080.0,66.4924,66.5743,66.4924,66.5652,12080.0
2020-06-11 13:25:00,73.22,73.24,73.05,73.06,15489.0,66.5561,66.5743,66.4015,66.4106,15489.0
2020-06-11 13:30:00,73.05,73.17,73.02,73.15,60147.0,66.4015,66.5106,66.3743,66.4924,60147.0
2020-06-11 13:35:00,73.14,73.14,72.97,72.97,19229.0,66.4834,66.4834,66.3288,66.3288,19229.0
2020-06-11 13:40:00,72.99,72.99,72.89,72.89,11280.0,66.347,66.347,66.2561,66.2561,11280.0
2020-06-11 13:45:00,72.89,72.99,72.86,72.93,14960.0,66.2561,66.347,66.2288,66.2925,14960.0
2020-06-11 13:50:00,72.9,73.05,72.9,73.05,18473.0,66.2652,66.4015,66.2652,66.4015,18473.0
2020-06-11 13:55:00,73.01,73.11,72.97,73.06,23540.0,66.3652,66.4561,66.3288,66.4106,23540.0
2020-06-11 14:00:00,73.02,73.05,72.81,72.83,30168.0,66.3743,66.4015,66.1834,66.2016,30168.0
2020-06-11 14:05:00,72.84,72.98,72.84,72.88,16250.0,66.2107,66.3379,66.2107,66.247,16250.0
2020-06-11 14:10:00,72.85,72.92,72.71,72.79,16142.0,66.2198,66.2834,66.0925,66.1652,16142.0
2020-06-11 14:15:00,72.78,72.83,72.74,72.77,42910.0,66.1561,66.2016,66.1198,66.147,42910.0
2020-06-11 14:20:00,72.76,72.88,72.73,72.86,29415.0,66.1379,66.247,66.1107,66.2288,29415.0
2020-06-11 14:25:00,72.87,72.95,72.83,72.88,13153.0,66.2379,66.3106,66.2016,66.247,13153.0
2020-06-11 14:30:00,72.9,72.92,72.67,72.72,33700.0,66.2652,66.2834,66.0561,66.1016,33700.0
2020-06-11 14:35:00,72.72,72.73,72.56,72.59,34589.0,66.1016,66.1107,65.9561,65.9834,34589.0
2020-06-11 14:40:00,72.59,72.63,72.45,72.52,17334.0,65.9834,66.0198,65.8562,65.9198,17334.0
2020-06-11 14:45:00,72.57,72.62,72.47,72.47,25923.0,65.9652,66.0107,65.8743,65.8743,25923.0
2020-06-11 14:50:00,72.52,72.53,72.33,72.36,43568.0,65.9198,65.9289,65.7471,65.7743,43568.0
2020-06-11 14:55:00,72.35,72.43,72.24,72.38,76766.0,65.7653,65.838,65.6653,65.7925,76766.0
2020-06-11 15:00:00,72.38,72.51,72.27,72.5,248197.0,65.7925,65.9107,65.6925,65.9016,248197.0
2020-06-11 15:05:00,72.52,72.56,72.4,72.5,37893.0,65.9198,65.9561,65.8107,65.9016,37893.0
2020-06-11 15:10:00,72.5,72.59,72.36,72.38,16616.0,65.9016,65.9834,65.7743,65.7925,16616.0
2020-06-11 15:15:00,72.36,72.48,72.23,72.35,55521.0,65.7743,65.8834,65.6562,65.7653,55521.0
2020-06-11 15:20:00,72.37,72.37,72.15,72.15,31732.0,65.7834,65.7834,65.5835,65.5835,31732.0
2020-06-11 15:25:00,72.18,72.25,72.07,72.2,29378.0,65.6107,65.6744,65.5107,65.6289,29378.0
2020-06-11 15:30:00,72.17,72.24,72.04,72.19,38078.0,65.6016,65.6653,65.4835,65.6198,38078.0
2020-06-11 15:35:00,72.12,72.26,72.07,72.21,91012.0,65.5562,65.6834,65.5107,65.638,91012.0
2020-06-11 15:40:00,72.2,72.55,72.19,72.55,32601.0,65.6289,65.9471,65.6198,65.9471,32601.0
2020-06-11 15:45:00,72.55,72.55,72.31,72.33,37776.0,65.9471,65.9471,65.7289,65.7471,37776.0
2020-06-11 15:50:00,72.32,72.32,72.17,72.21,191793.0,65.738,65.738,65.6016,65.638,191793.0
2020-06-11 15:55:00,72.21,72.29,72.1,72.17,123200.0,65.638,65.7107,65.538,65.6016,123200.0
2020-06-12 09:30:00,73.96,74.04,73.81,73.96,112522.0,67.2287,67.3014,67.0924,67.2287,112522.0
2020-06-12 09:35:00,73.93,74.06,73.87,74.05,206921.0,67.2015,67.3196,67.1469,67.3105,206921.0
2020-06-12 09:40:00,74.08,74.22,74.08,74.17,34903.0,67.3378,67.4651,67.3378,67.4196,34903.0
2020-06-12 09:45:00,74.18,74.19,73.91,73.91,17642.0,67.4287,67.4378,67.1833,67.1833,17642.0
2020-06-12 09:50:00,73.91,74.01,73.82,73.83,54774.0,67.1833,67.2742,67.1015,67.1106,54774.0
2020-06-12 09:55:00,73.82,73.91,73.82,73.88,14988.0,67.1015,67.1833,67.1015,67.156,14988.0
2020-06-12 10:00:00,73.89,74.04,73.84,73.98,15753.0,67.1651,67.3014,67.1196,67.2469,15753.0
2020-06-12 10:05:00,73.96,73.97,73.89,73.9,10100.0,67.2287,67.2378,67.1651,67.1742,10100.0
2020-06-12 10:10:00,73.91,73.96,73.69,73.69,28610.0,67.1833,67.2287,66.9833,66.9833,28610.0
2020-06-12 10:15:00,73.69,73.8,73.67,73.7,17512.0,66.9833,67.0833,66.9651,66.9924,17512.0
2020-06-12 10:20:00,73.68,73.85,73.68,73.79,11200.0,66.9742,67.1287,66.9742,67.0742,11200.0
2020-06-12 10:25:00,73.8,73.82,73.54,73.54,22713.0,67.0833,67.1015,66.847,66.847,22713.0
2020-06-12 10:30:00,73.55,73.6,73.49,73.54,32095.0,66.856,66.9015,66.8015,66.847,32095.0
2020-06-12 10:35:00,73.5,73.55,73.25,73.27,41390.0,66.8106,66.856,66.5833,66.6015,41390.0
2020-06-12 10:40:00,73.26,73.43,73.26,73.38,20812.0,66.5924,66.747,66.5924,66.7015,20812.0
2020-06-12 10:45:00,73.34,73.51,73.3,73.38,41916.0,66.6652,66.8197,66.6288,66.7015,41916.0
2020-06-12 10:50:00,73.35,73.35,72.99,73.05,27887.0,66.6742,66.6742,66.347,66.4015,27887.0
2020-06-12 10:55:00,73.05,73.15,72.84,72.85,23562.0,66.4015,66.4924,66.2107,66.2198,23562.0
2020-06-12 11:00:00,72.83,72.95,72.53,72.53,36293.0,66.2016,66.3106,65.9289,65.9289,36293.0
2020-06-12 11:05:00,72.52,73.06,72.52,73.02,36696.0,65.9198,66.4106,65.9198,66.3743,36696.0
2020-06-12 11:10:00,73.02,73.03,72.74,72.74,35122.0,66.3743,66.3834,66.1198,66.1198,35122.0
2020-06-12 11:15:00,72.74,72.88,72.47,72.47,81242.0,66.1198,66.247,65.8743,65.8743,81242.0
2020-06-12 11:20:00,72.46,72.7,72.36,72.43,51671.0,65.8652,66.0834,65.7743,65.838,51671.0
2020-06-12 11:25:00,72.45,72.84,72.45,72.76,42442.0,65.8562,66.2107,65.8562,66.1379,42442.0
2020-06-12 11:30:00,72.77,72.95,72.64,72.92,26250.0,66.147,66.3106,66.0289,66.2834,26250.0
2020-06-12 11:35:00,72.94,73.23,72.93,73.15,51328.0,66.3016,66.5652,66.2925,66.4924,51328.0
2020-06-12 11:40:00,73.16,73.18,72.95,72.95,91381.0,66.5015,66.5197,66.3106,66.3106,91381.0
2020-06-12 11:45:00,72.99,73.23,72.98,73.14,25254.0,66.347,66.5652,66.3379,66.4834,25254.0
2020-06-12 11:50:00,73.12,73.18,73.01,73.15,32415.0,66.4652,66.5197,66.3652,66.4924,32415.0
2020-06-12 11:55:00,73.16,73.37,73.13,73.37,30887.0,66.5015,66.6924,66.4743,66.6924,30887.0
2020-06-12 12:00:00,73.37,73.45,73.28,73.44,50987.0,66.6924,66.7651,66.6106,66.7561,50987.0
2020-06-12 12:05:00,73.47,73.51,73.41,73.41,12129.0,66.7833,66.8197,66.7288,66.7288,12129.0
2020-06-12 12:10:00,73.4,73.4,73.25,73.34,8300.0,66.7197,66.7197,66.5833,66.6652,8300.0
2020-06-12 12:15:00,73.33,73.46,73.27,73.42,15340.0,66.6561,66.7742,66.6015,66.7379,15340.0
2020-06-12 12:20:00,73.43,73.46,73.2,73.21,39898.0,66.747,66.7742,66.5379,66.547,39898.0
2020-06-12 12:25:00,73.2,73.31,73.11,73.22,37702.0,66.5379,66.6379,66.4561,66.5561,37702.0
2020-06-12 12:30:00,73.2,73.22,72.98,73.0,25226.0,66.5379,66.5561,66.3379,66.3561,25226.0
2020-06-12 12:35:00,72.99,73.06,72.96,73.01,13706.0,66.347,66.4106,66.3197,66.3652,13706.0
2020-06-12 12:40:00,72.99,73.14,72.99,73.03,25489.0,66.347,66.4834,66.347,66.3834,25489.0
2020-06-12 12:45:00,72.98,72.98,72.83,72.86,28215.0,66.3379,66.3379,66.2016,66.2288,28215.0
2020-06-12 12:50:00,72.88,73.1,72.88,73.1,20887.0,66.247,66.447,66.247,66.447,20887.0
2020-06-12 12:55:00,73.09,73.13,73.03,73.07,13703.0,66.4379,66.4743,66.3834,66.4197,13703.0
2020-06-12 13:00:00,73.1,73.1,72.81,72.81,16283.0,66.447,66.447,66.1834,66.1834,16283.0
2020-06-12 13:05:00,72.83,72.9,72.79,72.88,16674.0,66.2016,66.2652,66.1652,66.247,16674.0
2020-06-12 13:10:00,72.86,72.87,72.77,72.84,21685.0,66.2288,66.2379,66.147,66.2107,21685.0
2020-06-12 13:15:00,72.83,72.84,72.67,72.74,14194.0,66.2016,66.2107,66.0561,66.1198,14194.0
2020-06-12 13:20:00,72.74,72.87,72.59,72.63,40790.0,66.1198,66.2379,65.9834,66.0198,40790.0
2020-06-12 13:25:00,72.63,72.77,72.61,72.64,53723.0,66.0198,66.147,66.0016,66.0289,53723.0
2020-06-12 13:30:00,72.64,72.72,72.41,72.43,41239.0,66.0289,66.1016,65.8198,65.838,41239.0
2020-06-12 13:35:00,72.41,72.53,72.29,72.37,52375.0,65.8198,65.9289,65.7107,65.7834,52375.0
2020-06-12 13:40:00,72.36,72.53,72.27,72.35,49901.0,65.7743,65.9289,65.6925,65.7653,49901.0
2020-06-12 13:45:00,72.36,72.38,72.1,72.13,33845.0,65.7743,65.7925,65.538,65.5653,33845.0
2020-06-12 13:50:00,72.17,72.23,72.04,72.2,37335.0,65.6016,65.6562,65.4835,65.6289,37335.0
2020-06-12 13:55:00,72.2,72.35,72.05,72.05,48064.0,65.6289,65.7653,65.4926,65.4926,48064.0
2020-06-12 14:00:00,72.07,72.37,72.01,72.27,118048.0,65.5107,65.7834,65.4562,65.6925,118048.0
2020-06-12 14:05:00,72.27,72.27,72.06,72.13,29919.0,65.6925,65.6925,65.5017,65.5653,29919.0
2020-06-12 14:10:00,72.15,72.54,72.15,72.4,75481.0,65.5835,65.938,65.5835,65.8107,75481.0
2020-06-12 14:15:00,72.41,72.49,72.29,72.33,38866.0,65.8198,65.8925,65.7107,65.7471,38866.0
2020-06-12 14:20:00,72.32,72.4,72.25,72.34,38047.0,65.738,65.8107,65.6744,65.7562,38047.0
2020-06-12 14:25:00,72.38,72.51,72.38,72.5,33535.0,65.7925,65.9107,65.7925,65.9016,33535.0
2020-06-12 14:30:00,72.5,72.81,72.48,72.69,283484.0,65.9016,66.1834,65.8834,66.0743,283484.0
2020-06-12 14:35:00,72.7,72.72,72.52,72.53,28204.0,66.0834,66.1016,65.9198,65.9289,28204.0
2020-06-12 14:40:00,72.53,72.63,72.35,72.45,78064.0,65.9289,66.0198,65.7653,65.8562,78064.0
2020-06-12 14:45:00,72.46,72.7,72.46,72.57,41892.0,65.8652,66.0834,65.8652,65.9652,41892.0
2020-06-12 14:50:00,72.58,72.71,72.5,72.71,41258.0,65.9743,66.0925,65.9016,66.0925,41258.0
2020-06-12 14:55:00,72.72,72.76,72.58,72.72,48316.0,66.1016,66.1379,65.9743,66.1016,48316.0
2020-06-12 15:00:00,72.76,72.94,72.75,72.87,46691.0,66.1379,66.3016,66.1289,66.2379,46691.0
2020-06-12 15:05:00,72.87,73.06,72.84,72.93,37219.0,66.2379,66.4106,66.2107,66.2925,37219.0
2020-06-12 15:10:00,72.93,73.08,72.93,73.06,31759.0,66.2925,66.4288,66.2925,66.4106,31759.0
2020-06-12 15:15:00,73.08,73.09,72.76,72.88,69513.0,66.4288,66.4379,66.1379,66.247,69513.0
2020-06-12 15:20:00,72.89,72.91,72.65,72.65,29187.0,66.2561,66.2743,66.038,66.038,29187.0
2020-06-12 15:25:00,72.69,72.77,72.57,72.69,58880.0,66.0743,66.147,65.9652,66.0743,58880.0
2020-06-12 15:30:00,72.68,72.76,72.6,72.76,49008.0,66.0652,66.1379,65.9925,66.1379,49008.0
2020-06-12 15:35:00,72.77,72.91,72.75,72.83,88162.0,66.147,66.2743,66.1289,66.2016,88162.0
2020-06-12 15:40:00,72.84,72.94,72.79,72.93,89914.0,66.2107,66.3016,66.1652,66.2925,89914.0
2020-06-12 15:45:00,72.94,73.2,72.94,73.2,101094.0,66.3016,66.5379,66.3016,66.5379,101094.0
2020-06-12 15:50:00,73.21,73.34,73.1,73.2,129402.0,66.547,66.6652,66.447,66.5379,129402.0
2020-06-12 15:55:00,73.2,73.34,73.2,73.22,203128.0,66.5379,66.6652,66.5379,66.5561,203128.0
2020-06-15 09:30:00,71.11,71.26,70.87,70.91,64366.0,65.1813,65.3188,64.9613,64.998,64366.0
2020-06-15 09:35:00,70.91,71.37,70.91,71.26,66958.0,64.998,65.4196,64.998,65.3188,66958.0
2020-06-15 09:40:00,71.26,71.41,71.19,71.28,73302.0,65.3188,65.4563,65.2547,65.3371,73302.0
2020-06-15 09:45:00,71.27,71.33,71.15,71.25,37686.0,65.328,65.383,65.218,65.3096,37686.0
2020-06-15 09:50:00,71.23,71.53,71.19,71.49,45377.0,65.2913,65.5663,65.2547,65.5296,45377.0
2020-06-15 09:55:00,71.49,71.57,71.46,71.55,29458.0,65.5296,65.603,65.5021,65.5846,29458.0
2020-06-15 10:00:00,71.55,71.65,71.43,71.62,60953.0,65.5846,65.6763,65.4746,65.6488,60953.0
2020-06-15 10:05:00,71.63,71.77,71.62,71.77,31800.0,65.658,65.7863,65.6488,65.7863,31800.0
2020-06-15 10:10:00,71.74,71.83,71.7,71.75,41689.0,65.7588,65.8413,65.7221,65.768,41689.0
2020-06-15 10:15:00,71.74,71.8,71.65,71.79,19840.0,65.7588,65.8138,65.6763,65.8046,19840.0
2020-06-15 10:20:00,71.78,71.79,71.61,71.61,17216.0,65.7955,65.8046,65.6396,65.6396,17216.0
2020-06-15 10:25:00,71.62,71.69,71.54,71.54,61431.0,65.6488,65.713,65.5755,65.5755,61431.0
2020-06-15 10:30:00,71.52,71.68,71.47,71.67,39950.0,65.5571,65.7038,65.5113,65.6946,39950.0
2020-06-15 10:35:00,71.64,71.73,71.51,71.52,35028.0,65.6671,65.7496,65.548,65.5571,35028.0
2020-06-15 10:40:00,71.51,71.62,71.43,71.6,10806.0,65.548,65.6488,65.4746,65.6305,10806.0
2020-06-15 10:45:00,71.63,71.9,71.63,71.82,28399.0,65.658,65.9055,65.658,65.8321,28399.0
2020-06-15 10:50:00,71.8,71.95,71.75,71.94,23050.0,65.8138,65.9513,65.768,65.9421,23050.0
2020-06-15 10:55:00,71.89,71.92,71.73,71.77,11750.0,65.8963,65.9238,65.7496,65.7863,11750.0
2020-06-15 11:00:00,71.76,72.03,71.74,72.03,24568.0,65.7771,66.0246,65.7588,66.0246,24568.0
2020-06-15 11:05:00,72.0,72.07,71.99,72.06,6601.0,65.9971,66.0613,65.988,66.0521,6601.0
2020-06-15 11:10:00,72.07,72.12,71.98,72.09,8509.0,66.0613,66.1071,65.9788,66.0796,8509.0
2020-06-15 11:15:00,72.04,72.04,71.9,71.95,40623.0,66.0338,66.0338,65.9055,65.9513,40623.0
2020-06-15 11:20:00,71.96,72.1,71.89,72.08,14881.0,65.9605,66.0888,65.8963,66.0705,14881.0
2020-06-15 11:25:00,72.09,72.1,71.86,71.92,23669.0,66.0796,66.0888,65.8688,65.9238,23669.0
2020-06-15 11:30:00,71.91,72.0,71.83,71.87,18852.0,65.9146,65.9971,65.8413,65.878,18852.0
2020-06-15 11:35:00,71.88,72.03,71.86,71.99,151260.0,65.8871,66.0246,65.8688,65.988,151260.0
2020-06-15 11:40:00,72.0,72.06,71.84,71.86,20256.0,65.9971,66.0521,65.8505,65.8688,20256.0
2020-06-15 11:45:00,71.86,71.88,71.81,71.87,12765.0,65.8688,65.8871,65.823,65.878,12765.0
2020-06-15 11:50:00,71.87,71.99,71.78,71.81,63610.0,65.878,65.988,65.7955,65.823,63610.0
2020-06-15 11:55:00,71.82,72.02,71.82,71.95,14715.0,65.8321,66.0155,65.8321,65.9513,14715.0
2020-06-15 12:00:00,71.94,72.21,71.91,72.2,12880.0,65.9421,66.1896,65.9146,66.1804,12880.0
2020-06-15 12:05:00,72.2,72.25,72.19,72.23,14590.0,66.1804,66.2263,66.1713,66.2079,14590.0
2020-06-15 12:10:00,72.21,72.25,72.18,72.18,76640.0,66.1896,66.2263,66.1621,66.1621,76640.0
2020-06-15 12:15:00,72.2,72.34,72.2,72.32,15657.0,66.1804,66.3088,66.1804,66.2904,15657.0
2020-06-15 12:20:00,72.3,72.37,72.29,72.37,7512.0,66.2721,66.3363,66.2629,66.3363,7512.0
2020-06-15 12:25:00,72.37,72.37,72.3,72.32,6600.0,66.3363,66.3363,66.2721,66.2904,6600.0
2020-06-15 12:30:00,72.33,72.33,72.23,72.23,15814.0,66.2996,66.2996,66.2079,66.2079,15814.0
2020-06-15 12:35:00,72.25,72.36,72.25,72.34,6834.0,66.2263,66.3271,66.2263,66.3088,6834.0
2020-06-15 12:40:00,72.32,72.39,72.3,72.37,19434.0,66.2904,66.3546,66.2721,66.3363,19434.0
2020-06-15 12:45:00,72.36,72.45,72.32,72.42,6983.0,66.3271,66.4096,66.2904,66.3821,6983.0
2020-06-15 12:50:00,72.41,72.45,72.35,72.44,11720.0,66.3729,66.4096,66.3179,66.4004,11720.0
2020-06-15 12:55:00,72.43,72.5,72.41,72.5,9310.0,66.3913,66.4554,66.3729,66.4554,9310.0
2020-06-15 13:00:00,72.48,72.53,72.45,72.53,6202.0,66.4371,66.4829,66.4096,66.4829,6202.0
2020-06-15 13:05:00,72.53,72.6,72.51,72.6,3825.0,66.4829,66.5471,66.4646,66.5471,3825.0
2020-06-15 13:10:00,72.61,72.63,72.56,72.59,12209.0,66.5563,66.5746,66.5104,66.5379,12209.0
2020-06-15 13:15:00,72.6,72.69,72.57,72.57,20834.0,66.5471,66.6296,66.5196,66.5196,20834.0
2020-06-15 13:20:00,72.58,72.63,72.5,72.51,24754.0,66.5288,66.5746,66.4554,66.4646,24754.0
2020-06-15 13:25:00,72.51,72.56,72.5,72.52,8308.0,66.4646,66.5104,66.4554,66.4738,8308.0
2020-06-15 13:30:00,72.5,72.53,72.43,72.46,19873.0,66.4554,66.4829,66.3913,66.4188,19873.0
2020-06-15 13:35:00,72.46,72.59,72.46,72.57,153793.0,66.4188,66.5379,66.4188,66.5196,153793.0
2020-06-15 13:40:00,72.56,72.58,72.46,72.47,11372.0,66.5104,66.5288,66.4188,66.4279,11372.0
2020-06-15 13:45:00,72.47,72.49,72.4,72.4,36070.0,66.4279,66.4463,66.3638,66.3638,36070.0
2020-06-15 13:50:00,72.41,72.54,72.41,72.48,8583.0,66.3729,66.4921,66.3729,66.4371,8583.0
2020-06-15 13:55:00,72.49,72.52,72.43,72.44,11011.0,66.4463,66.4738,66.3913,66.4004,11011.0
2020-06-15 14:00:00,72.44,73.05,72.44,73.01,114097.0,66.4004,66.9596,66.4004,66.9229,114097.0
2020-06-15 14:05:00,73.0,73.16,72.96,73.06,40118.0,66.9137,67.0604,66.8771,66.9687,40118.0
2020-06-15 14:10:00,73.08,73.12,72.99,73.1,24537.0,66.9871,67.0237,66.9046,67.0054,24537.0
2020-06-15 14:15:00,73.11,73.32,73.11,73.28,18317.0,67.0146,67.2071,67.0146,67.1704,18317.0
2020-06-15 14:20:00,73.25,73.3,73.15,73.27,14735.0,67.1429,67.1887,67.0512,67.1612,14735.0
2020-06-15 14:25:00,73.26,73.29,73.2,73.25,8200.0,67.1521,67.1796,67.0971,67.1429,8200.0
2020-06-15 14:30:00,73.26,73.32,73.04,73.07,57090.0,67.1521,67.2071,66.9504,66.9779,57090.0
2020-06-15 14:35:00,73.07,73.18,73.07,73.13,13726.0,66.9779,67.0787,66.9779,67.0329,13726.0
2020-06-15 14:40:00,73.13,73.2,73.06,73.08,19545.0,67.0329,67.0971,66.9687,66.9871,19545.0
2020-06-15 14:45:00,73.08,73.17,73.07,73.14,14020.0,66.9871,67.0696,66.9779,67.0421,14020.0
2020-06-15 14:50:00,73.14,73.15,72.97,73.04,13449.0,67.0421,67.0512,66.8862,66.9504,13449.0
2020-06-15 14:55:00,73.01,73.07,72.98,73.01,35451.0,66.9229,66.9779,66.8954,66.9229,35451.0
2020-06-15 15:00:00,73.02,73.23,73.01,73.19,27623.0,66.9321,67.1246,66.9229,67.0879,27623.0
2020-06-15 15:05:00,73.17,73.17,73.05,73.12,12600.0,67.0696,67.0696,66.9596,67.0237,12600.0
2020-06-15 15:10:00,73.15,73.2,73.12,73.16,7088.0,67.0512,67.0971,67.0237,67.0604,7088.0
2020-06-15 15:15:00,73.15,73.2,73.08,73.1,19519.0,67.0512,67.0971,66.9871,67.0054,19519.0
2020-06-15 15:20:00,73.09,73.1,72.95,73.06,114263.0,66.9962,67.0054,66.8679,66.9687,114263.0
2020-06-15 15:25:00,73.07,73.13,72.86,72.87,85245.0,66.9779,67.0329,66.7854,66.7946,85245.0
2020-06-15 15:30:00,72.88,72.9,72.67,72.73,30383.0,66.8038,66.8221,66.6113,66.6663,30383.0
2020-06-15 15:35:00,72.72,72.81,72.61,72.76,270688.0,66.6571,66.7396,66.5563,66.6938,270688.0
2020-06-15 15:40:00,72.75,72.84,72.66,72.83,66485.0,66.6846,66.7671,66.6021,66.7579,66485.0
2020-06-15 15:45:00,72.81,72.93,72.77,72.85,39502.0,66.7396,66.8496,66.7029,66.7763,39502.0
2020-06-15 15:50:00,72.86,73.01,72.82,72.94,69454.0,66.7854,66.9229,66.7488,66.8587,69454.0
2020-06-15 15:55:00,72.95,73.09,72.92,73.09,54483.0,66.8679,66.9962,66.8404,66.9962,54483.0
2020-06-16 09:30:00,74.94,74.94,74.68,74.69,143504.0,68.692,68.692,68.4537,68.4628,143504.0
2020-06-16 09:35:00,74.7,74.84,74.62,74.72,85390.0,68.472,68.6003,68.3987,68.4903,85390.0
2020-06-16 09:40:00,74.74,74.8,74.68,74.75,49313.0,68.5087,68.5637,68.4537,68.5178,49313.0
2020-06-16 09:45:00,74.77,74.86,74.6,74.61,61976.0,68.5362,68.6187,68.3803,68.3895,61976.0
2020-06-16 09:50:00,74.61,74.66,74.55,74.66,38100.0,68.3895,68.4353,68.3345,68.4353,38100.0
2020-06-16 09:55:00,74.67,74.79,74.67,74.73,21193.0,68.4445,68.5545,68.4445,68.4995,21193.0
2020-06-16 10:00:00,74.74,74.83,74.67,74.79,68372.0,68.5087,68.5912,68.4445,68.5545,68372.0
2020-06-16 10:05:00,74.77,74.89,74.74,74.76,36325.0,68.5362,68.6462,68.5087,68.527,36325.0
2020-06-16 10:10:00,74.74,74.84,74.73,74.81,17839.0,68.5087,68.6003,68.4995,68.5728,17839.0
2020-06-16 10:15:00,74.83,74.91,74.79,74.84,14300.0,68.5912,68.6645,68.5545,68.6003,14300.0
2020-06-16 10:20:00,74.81,74.81,74.63,74.76,15987.0,68.5728,68.5728,68.4078,68.527,15987.0
2020-06-16 10:25:00,74.75,74.9,74.75,74.88,41935.0,68.5178,68.6553,68.5178,68.637,41935.0
2020-06-16 10:30:00,74.88,74.93,74.81,74.81,33663.0,68.637,68.6828,68.5728,68.5728,33663.0
2020-06-16 10:35:00,74.82,74.82,74.44,74.59,105493.0,68.582,68.582,68.2337,68.3712,105493.0
2020-06-16 10:40:00,74.59,74.6,74.31,74.38,25492.0,68.3712,68.3803,68.1145,68.1787,25492.0
2020-06-16 10:45:00,74.36,74.5,74.22,74.48,67368.0,68.1604,68.2887,68.032,68.2704,67368.0
2020-06-16 10:50:00,74.47,74.47,73.86,73.97,104165.0,68.2612,68.2612,67.702,67.8029,104165.0
2020-06-16 10:55:00,73.92,74.01,73.49,73.58,111447.0,67.757,67.8395,67.3629,67.4454,111447.0
2020-06-16 11:00:00,73.51,73.76,73.2,73.75,179005.0,67.3812,67.6104,67.0971,67.6012,179005.0
2020-06-16 11:05:00,73.74,73.95,73.74,73.94,35911.0,67.5921,67.7845,67.5921,67.7754,35911.0
2020-06-16 11:10:00,73.95,73.99,73.73,73.92,42888.0,67.7845,67.8212,67.5829,67.757,42888.0
2020-06-16 11:15:00,73.97,74.21,73.96,74.08,68036.0,67.8029,68.0229,67.7937,67.9037,68036.0
2020-06-16 11:20:00,74.07,74.29,74.03,74.23,31111.0,67.8945,68.0962,67.8579,68.0412,31111.0
2020-06-16 11:25:00,74.24,74.28,74.16,74.22,20721.0,68.0504,68.087,67.977,68.032,20721.0
2020-06-16 11:30:00,74.23,74.36,74.09,74.23,55914.0,68.0412,68.1604,67.9129,68.0412,55914.0
2020-06-16 11:35:00,74.25,74.3,74.03,74.13,21636.0,68.0595,68.1054,67.8579,67.9495,21636.0
2020-06-16 11:40:00,74.11,74.2,74.07,74.16,16128.0,67.9312,68.0137,67.8945,67.977,16128.0
2020-06-16 11:45:00,74.19,74.37,74.14,74.34,22257.0,68.0045,68.1695,67.9587,68.142,22257.0
2020-06-16 11:50:00,74.36,74.42,74.24,74.26,29180.0,68.1604,68.2154,68.0504,68.0687,29180.0
2020-06-16 11:55:00,74.27,74.27,74.11,74.16,10999.0,68.0779,68.0779,67.9312,67.977,10999.0
2020-06-16 12:00:00,74.18,74.22,73.99,74.06,8275.0,67.9954,68.032,67.8212,67.8854,8275.0
2020-06-16 12:05:00,74.05,74.06,73.96,74.03,13463.0,67.8762,67.8854,67.7937,67.8579,13463.0
2020-06-16 12:10:00,74.04,74.13,73.97,74.12,28151.0,67.867,67.9495,67.8029,67.9404,28151.0
2020-06-16 12:15:00,74.12,74.17,74.01,74.1,14715.0,67.9404,67.9862,67.8395,67.922,14715.0
2020-06-16 12:20:00,74.12,74.17,74.08,74.14,9353.0,67.9404,67.9862,67.9037,67.9587,9353.0
2020-06-16 12:25:00,74.14,74.26,74.12,74.25,10898.0,67.9587,68.0687,67.9404,68.0595,10898.0
2020-06-16 12:30:00,74.24,74.4,74.24,74.4,23341.0,68.0504,68.197,68.0504,68.197,23341.0
2020-06-16 12:35:00,74.4,74.53,74.39,74.5,9550.0,68.197,68.3162,68.1879,68.2887,9550.0
2020-06-16 12:40:00,74.49,74.55,74.47,74.54,12199.0,68.2795,68.3345,68.2612,68.3254,12199.0
2020-06-16 12:45:00,74.55,74.56,74.44,74.44,8800.0,68.3345,68.3437,68.2337,68.2337,8800.0
2020-06-16 12:50:00,74.46,74.5,74.42,74.42,10975.0,68.252,68.2887,68.2154,68.2154,10975.0
2020-06-16 12:55:00,74.43,74.45,74.35,74.41,11199.0,68.2245,68.2429,68.1512,68.2062,11199.0
2020-06-16 13:00:00,74.46,74.53,74.41,74.41,6186.0,68.252,68.3162,68.2062,68.2062,6186.0
2020-06-16 13:05:00,74.4,74.46,74.35,74.42,26331.0,68.197,68.252,68.1512,68.2154,26331.0
2020-06-16 13:10:00,74.47,74.47,74.39,74.43,23445.0,68.2612,68.2612,68.1879,68.2245,23445.0
2020-06-16 13:15:00,74.44,74.5,74.4,74.5,14195.0,68.2337,68.2887,68.197,68.2887,14195.0
2020-06-16 13:20:00,74.47,74.49,74.4,74.48,17673.0,68.2612,68.2795,68.197,68.2704,17673.0
2020-06-16 13:25:00,74.48,74.49,74.42,74.43,36035.0,68.2704,68.2795,68.2154,68.2245,36035.0
2020-06-16 13:30:00,74.43,74.46,74.31,74.33,11990.0,68.2245,68.252,68.1145,68.1329,11990.0
2020-06-16 13:35:00,74.31,74.34,74.25,74.25,9745.0,68.1145,68.142,68.0595,68.0595,9745.0
2020-06-16 13:40:00,74.27,74.38,74.26,74.38,6400.0,68.0779,68.1787,68.0687,68.1787,6400.0
2020-06-16 13:45:00,74.38,74.38,74.32,74.32,4500.0,68.1787,68.1787,68.1237,68.1237,4500.0
2020-06-16 13:50:00,74.32,74.38,74.16,74.17,10851.0,68.1237,68.1787,67.977,67.9862,10851.0
2020-06-16 13:55:00,74.16,74.24,74.11,74.23,4700.0,67.977,68.0504,67.9312,68.0412,4700.0
2020-06-16 14:00:00,74.22,74.35,74.22,74.33,15037.0,68.032,68.1512,68.032,68.1329,15037.0
2020-06-16 14:05:00,74.33,74.37,74.3,74.36,7100.0,68.1329,68.1695,68.1054,68.1604,7100.0
2020-06-16 14:10:00,74.36,74.48,74.33,74.46,20898.0,68.1604,68.2704,68.1329,68.252,20898.0
2020-06-16 14:15:00,74.45,74.54,74.43,74.46,48065.0,68.2429,68.3254,68.2245,68.252,48065.0
2020-06-16 14:20:00,74.48,74.5,74.09,74.31,140390.0,68.2704,68.2887,67.9129,68.1145,140390.0
2020-06-16 14:25:00,74.29,74.37,74.24,74.36,21721.0,68.0962,68.1695,68.0504,68.1604,21721.0
2020-06-16 14:30:00,74.37,74.5,74.36,74.38,41305.0,68.1695,68.2887,68.1604,68.1787,41305.0
2020-06-16 14:35:00,74.38,74.44,74.36,74.43,7666.0,68.1787,68.2337,68.1604,68.2245,7666.0
2020-06-16 14:40:00,74.4,74.41,74.29,74.33,7806.0,68.197,68.2062,68.0962,68.1329,7806.0
2020-06-16 14:45:00,74.34,74.37,74.25,74.35,33095.0,68.142,68.1695,68.0595,68.1512,33095.0
2020-06-16 14:50:00,74.34,74.38,74.24,74.31,23063.0,68.142,68.1787,68.0504,68.1145,23063.0
2020-06-16 14:55:00,74.33,74.35,74.26,74.3,11264.0,68.1329,68.1512,68.0687,68.1054,11264.0
2020-06-16 15:00:00,74.31,74.32,74.19,74.22,9520.0,68.1145,68.1237,68.0045,68.032,9520.0
2020-06-16 15:05:00,74.21,74.24,74.01,74.04,17080.0,68.0229,68.0504,67.8395,67.867,17080.0
2020-06-16 15:10:00,74.02,74.1,74.01,74.06,12083.0,67.8487,67.922,67.8395,67.8854,12083.0
2020-06-16 15:15:00,74.04,74.04,73.79,73.82,49407.0,67.867,67.867,67.6379,67.6654,49407.0
2020-06-16 15:20:00,73.83,74.02,73.83,74.01,29945.0,67.6745,67.8487,67.6745,67.8395,29945.0
2020-06-16 15:25:00,74.01,74.13,74.0,74.08,22143.0,67.8395,67.9495,67.8304,67.9037,22143.0
2020-06-16 15:30:00,74.08,74.25,74.02,74.22,26776.0,67.9037,68.0595,67.8487,68.032,26776.0
2020-06-16 15:35:00,74.19,74.19,74.03,74.07,17033.0,68.0045,68.0045,67.8579,67.8945,17033.0
2020-06-16 15:40:00,74.09,74.13,73.93,73.96,27095.0,67.9129,67.9495,67.7662,67.7937,27095.0
2020-06-16 15:45:00,73.97,74.05,73.87,73.98,35075.0,67.8029,67.8762,67.7112,67.812,35075.0
2020-06-16 15:50:00,73.98,74.12,73.89,73.97,127536.0,67.812,67.9404,67.7295,67.8029,127536.0
2020-06-16 15:55:00,73.95,74.21,73.93,74.21,62761.0,67.7845,68.0229,67.7662,68.0229,62761.0
2020-06-17 09:30:00,74.64,74.65,74.48,74.54,62840.0,68.417,68.4262,68.2704,68.3254,62840.0
2020-06-17 09:35:00,74.58,74.62,74.44,74.45,75185.0,68.362,68.3987,68.2337,68.2429,75185.0
2020-06-17 09:40:00,74.44,74.56,74.39,74.56,51561.0,68.2337,68.3437,68.1879,68.3437,51561.0
2020-06-17 09:45:00,74.56,74.62,74.48,74.62,86345.0,68.3437,68.3987,68.2704,68.3987,86345.0
2020-06-17 09:50:00,74.62,74.68,74.54,74.56,34558.0,68.3987,68.4537,68.3254,68.3437,34558.0
2020-06-17 09:55:00,74.56,74.56,74.31,74.42,38319.0,68.3437,68.3437,68.1145,68.2154,38319.0
2020-06-17 10:00:00,74.4,74.49,74.36,74.36,35269.0,68.197,68.2795,68.1604,68.1604,35269.0
2020-06-17 10:05:00,74.37,74.52,74.35,74.5,26052.0,68.1695,68.307,68.1512,68.2887,26052.0
2020-06-17 10:10:00,74.49,74.52,74.39,74.41,33680.0,68.2795,68.307,68.1879,68.2062,33680.0
2020-06-17 10:15:00,74.42,74.56,74.19,74.2,112337.0,68.2154,68.3437,68.0045,68.0137,112337.0
2020-06-17 10:20:00,74.25,74.33,74.18,74.2,21537.0,68.0595,68.1329,67.9954,68.0137,21537.0
2020-06-17 10:25:00,74.2,74.28,74.14,74.18,59068.0,68.0137,68.087,67.9587,67.9954,59068.0
2020-06-17 10:30:00,74.17,74.34,74.09,74.31,87299.0,67.9862,68.142,67.9129,68.1145,87299.0
2020-06-17 10:35:00,74.3,74.38,74.23,74.34,52295.0,68.1054,68.1787,68.0412,68.142,52295.0
2020-06-17 10:40:00,74.36,74.42,74.26,74.42,50570.0,68.1604,68.2154,68.0687,68.2154,50570.0
2020-06-17 10:45:00,74.41,74.43,74.33,74.4,45891.0,68.2062,68.2245,68.1329,68.197,45891.0
2020-06-17 10:50:00,74.4,74.53,74.36,74.51,71311.0,68.197,68.3162,68.1604,68.2979,71311.0
2020-06-17 10:55:00,74.51,74.6,74.45,74.47,60728.0,68.2979,68.3803,68.2429,68.2612,60728.0
2020-06-17 11:00:00,74.46,74.5,74.38,74.42,45409.0,68.252,68.2887,68.1787,68.2154,45409.0
2020-06-17 11:05:00,74.42,74.52,74.41,74.44,79586.0,68.2154,68.307,68.2062,68.2337,79586.0
2020-06-17 11:10:00,74.44,74.51,74.34,74.39,66953.0,68.2337,68.2979,68.142,68.1879,66953.0
2020-06-17 11:15:00,74.39,74.45,74.3,74.35,69105.0,68.1879,68.2429,68.1054,68.1512,69105.0
2020-06-17 11:20:00,74.35,74.35,74.26,74.26,27762.0,68.1512,68.1512,68.0687,68.0687,27762.0
2020-06-17 11:25:00,74.26,74.33,74.24,74.31,44325.0,68.0687,68.1329,68.0504,68.1145,44325.0
2020-06-17 11:30:00,74.3,74.38,74.28,74.34,35974.0,68.1054,68.1787,68.087,68.142,35974.0
2020-06-17 11:35:00,74.34,74.42,74.33,74.37,40485.0,68.142,68.2154,68.1329,68.1695,40485.0
2020-06-17 11:40:00,74.37,74.45,74.36,74.44,34789.0,68.1695,68.2429,68.1604,68.2337,34789.0
2020-06-17 11:45:00,74.44,74.46,74.4,74.4,38533.0,68.2337,68.252,68.197,68.197,38533.0
2020-06-17 11:50:00,74.4,74.41,74.35,74.37,42819.0,68.197,68.2062,68.1512,68.1695,42819.0
2020-06-17 11:55:00,74.37,74.47,74.37,74.46,42719.0,68.1695,68.2612,68.1695,68.252,42719.0
2020-06-17 12:00:00,74.46,74.47,74.4,74.44,32232.0,68.252,68.2612,68.197,68.2337,32232.0
2020-06-17 12:05:00,74.44,74.48,74.42,74.45,42705.0,68.2337,68.2704,68.2154,68.2429,42705.0
2020-06-17 12:10:00,74.46,74.46,74.38,74.39,38234.0,68.252,68.252,68.1787,68.1879,38234.0
2020-06-17 12:15:00,74.4,74.44,74.36,74.37,31720.0,68.197,68.2337,68.1604,68.1695,31720.0
2020-06-17 12:20:00,74.39,74.43,74.32,74.41,55387.0,68.1879,68.2245,68.1237,68.2062,55387.0
2020-06-17 12:25:00,74.41,74.43,74.39,74.41,26921.0,68.2062,68.2245,68.1879,68.2062,26921.0
2020-06-17 12:30:00,74.4,74.6,74.4,74.55,42495.0,68.197,68.3803,68.197,68.3345,42495.0
2020-06-17 12:35:00,74.54,74.55,74.52,74.55,33908.0,68.3254,68.3345,68.307,68.3345,33908.0
2020-06-17 12:40:00,74.55,74.56,74.5,74.56,42437.0,68.3345,68.3437,68.2887,68.3437,42437.0
2020-06-17 12:45:00,74.56,74.57,74.51,74.54,50157.0,68.3437,68.3529,68.2979,68.3254,50157.0
2020-06-17 12:50:00,74.53,74.55,74.52,74.54,28664.0,68.3162,68.3345,68.307,68.3254,28664.0
2020-06-17 12:55:00,74.53,74.57,74.49,74.57,18053.0,68.3162,68.3529,68.2795,68.3529,18053.0
2020-06-17 13:00:00,74.58,74.65,74.57,74.64,3481.0,68.362,68.4262,68.3529,68.417,3481.0
2020-06-17 13:05:00,74.64,74.67,74.63,74.66,9848.0,68.417,68.4445,68.4078,68.4353,9848.0
2020-06-17 13:10:00,74.64,74.65,74.6,74.62,28277.0,68.417,68.4262,68.3803,68.3987,28277.0
2020-06-17 13:15:00,74.62,74.65,74.59,74.6,40329.0,68.3987,68.4262,68.3712,68.3803,40329.0
2020-06-17 13:20:00,74.61,74.64,74.6,74.62,36932.0,68.3895,68.417,68.3803,68.3987,36932.0
2020-06-17 13:25:00,74.63,74.68,74.62,74.65,38921.0,68.4078,68.4537,68.3987,68.4262,38921.0
2020-06-17 13:30:00,74.65,74.68,74.64,74.66,40611.0,68.4262,68.4537,68.417,68.4353,40611.0
2020-06-17 13:35:00,74.66,74.72,74.65,74.72,37046.0,68.4353,68.4903,68.4262,68.4903,37046.0
2020-06-17 13:40:00,74.71,74.72,74.68,74.7,31023.0,68.4812,68.4903,68.4537,68.472,31023.0
2020-06-17 13:45:00,74.7,74.7,74.64,74.69,48296.0,68.472,68.472,68.417,68.4628,48296.0
2020-06-17 13:50:00,74.7,74.7,74.63,74.67,46029.0,68.472,68.472,68.4078,68.4445,46029.0
2020-06-17 13:55:00,74.67,74.69,74.59,74.6,52278.0,68.4445,68.4628,68.3712,68.3803,52278.0
2020-06-17 14:00:00,74.59,74.6,74.55,74.56,25303.0,68.3712,68.3803,68.3345,68.3437,25303.0
2020-06-17 14:05:00,74.57,74.62,74.57,74.62,4500.0,68.3529,68.3987,68.3529,68.3987,4500.0
2020-06-17 14:10:00,74.63,74.67,74.59,74.6,7546.0,68.4078,68.4445,68.3712,68.3803,7546.0
2020-06-17 14:15:00,74.6,74.61,74.55,74.55,5742.0,68.3803,68.3895,68.3345,68.3345,5742.0
2020-06-17 14:20:00,74.56,74.59,74.56,74.58,5596.0,68.3437,68.3712,68.3437,68.362,5596.0
2020-06-17 14:25:00,74.58,74.61,74.52,74.59,12317.0,68.362,68.3895,68.307,68.3712,12317.0
2020-06-17 14:30:00,74.59,74.6,74.53,74.56,8048.0,68.3712,68.3803,68.3162,68.3437,8048.0
2020-06-17 14:35:00,74.58,74.58,74.55,74.58,10852.0,68.362,68.362,68.3345,68.362,10852.0
2020-06-17 14:40:00,74.6,74.68,74.59,74.61,22578.0,68.3803,68.4537,68.3712,68.3895,22578.0
2020-06-17 14:45:00,74.61,74.62,74.57,74.6,6614.0,68.3895,68.3987,68.3529,68.3803,6614.0
2020-06-17 14:50:00,74.62,74.68,74.56,74.57,29831.0,68.3987,68.4537,68.3437,68.3529,29831.0
2020-06-17 14:55:00,74.59,74.6,74.46,74.46,19039.0,68.3712,68.3803,68.252,68.252,19039.0
2020-06-17 15:00:00,74.46,74.46,74.36,74.43,19332.0,68.252,68.252,68.1604,68.2245,19332.0
2020-06-17 15:05:00,74.45,74.46,74.41,74.44,53956.0,68.2429,68.252,68.2062,68.2337,53956.0
2020-06-17 15:10:00,74.45,74.45,74.37,74.41,32744.0,68.2429,68.2429,68.1695,68.2062,32744.0
2020-06-17 15:15:00,74.41,74.47,74.34,74.36,33065.0,68.2062,68.2612,68.142,68.1604,33065.0
2020-06-17 15:20:00,74.37,74.41,74.24,74.27,29153.0,68.1695,68.2062,68.0504,68.0779,29153.0
2020-06-17 15:25:00,74.28,74.29,74.17,74.23,37533.0,68.087,68.0962,67.9862,68.0412,37533.0
2020-06-17 15:30:00,74.24,74.32,74.16,74.31,34209.0,68.0504,68.1237,67.977,68.1145,34209.0
2020-06-17 15:35:00,74.31,74.33,74.23,74.28,23615.0,68.1145,68.1329,68.0412,68.087,23615.0
2020-06-17 15:40:00,74.28,74.29,74.08,74.12,20970.0,68.087,68.0962,67.9037,67.9404,20970.0
2020-06-17 15:45:00,74.13,74.2,74.09,74.09,22759.0,67.9495,68.0137,67.9129,67.9129,22759.0
2020-06-17 15:50:00,74.08,74.27,74.05,74.22,61108.0,67.9037,68.0779,67.8762,68.032,61108.0
2020-06-17 15:55:00,74.23,74.26,74.19,74.21,26470.0,68.0412,68.0687,68.0045,68.0229,26470.0
2020-06-18 09:30:00,73.86,73.88,73.74,73.84,28518.0,67.702,67.7204,67.5921,67.6837,28518.0
2020-06-18 09:35:00,73.81,73.98,73.71,73.94,11600.0,67.6562,67.812,67.5646,67.7754,11600.0
2020-06-18 09:40:00,73.94,74.01,73.91,74.01,13591.0,67.7754,67.8395,67.7479,67.8395,13591.0
2020-06-18 09:45:00,74.01,74.11,73.97,74.11,10082.0,67.8395,67.9312,67.8029,67.9312,10082.0
2020-06-18 09:50:00,74.11,74.13,74.0,74.0,10053.0,67.9312,67.9495,67.8304,67.8304,10053.0
2020-06-18 09:55:00,74.0,74.02,73.93,73.94,3800.0,67.8304,67.8487,67.7662,67.7754,3800.0
2020-06-18 10:00:00,73.96,74.05,73.96,74.05,4142.0,67.7937,67.8762,67.7937,67.8762,4142.0
2020-06-18 10:05:00,74.09,74.19,74.08,74.17,15035.0,67.9129,68.0045,67.9037,67.9862,15035.0
2020-06-18 10:10:00,74.17,74.17,74.12,74.16,9457.0,67.9862,67.9862,67.9404,67.977,9457.0
2020-06-18 10:15:00,74.17,74.19,74.08,74.14,8776.0,67.9862,68.0045,67.9037,67.9587,8776.0
2020-06-18 10:20:00,74.14,74.17,73.97,73.99,11446.0,67.9587,67.9862,67.8029,67.8212,11446.0
2020-06-18 10:25:00,74.0,74.08,73.98,74.02,11480.0,67.8304,67.9037,67.812,67.8487,11480.0
2020-06-18 10:30:00,74.03,74.11,73.82,74.06,45470.0,67.8579,67.9312,67.6654,67.8854,45470.0
2020-06-18 10:35:00,74.04,74.22,74.04,74.11,9283.0,67.867,68.032,67.867,67.9312,9283.0
2020-06-18 10:40:00,74.12,74.12,74.05,74.11,4390.0,67.9404,67.9404,67.8762,67.9312,4390.0
2020-06-18 10:45:00,74.1,74.22,74.07,74.15,20420.0,67.922,68.032,67.8945,67.9679,20420.0
2020-06-18 10:50:00,74.16,74.16,73.98,74.0,9500.0,67.977,67.977,67.812,67.8304,9500.0
2020-06-18 10:55:00,74.03,74.27,74.02,74.25,4300.0,67.8579,68.0779,67.8487,68.0595,4300.0
2020-06-18 11:00:00,74.26,74.27,74.18,74.23,3433.0,68.0687,68.0779,67.9954,68.0412,3433.0
2020-06-18 11:05:00,74.21,74.27,74.2,74.22,2700.0,68.0229,68.0779,68.0137,68.032,2700.0
2020-06-18 11:10:00,74.22,74.29,74.22,74.28,2591.0,68.032,68.0962,68.032,68.087,2591.0
2020-06-18 11:15:00,74.28,74.32,74.27,74.28,6572.0,68.087,68.1237,68.0779,68.087,6572.0
2020-06-18 11:20:00,74.25,74.26,74.18,74.19,10003.0,68.0595,68.0687,67.9954,68.0045,10003.0
2020-06-18 11:25:00,74.18,74.26,74.16,74.19,14475.0,67.9954,68.0687,67.977,68.0045,14475.0
2020-06-18 11:30:00,74.2,74.26,74.14,74.14,5034.0,68.0137,68.0687,67.9587,67.9587,5034.0
2020-06-18 11:35:00,74.15,74.17,74.05,74.06,7915.0,67.9679,67.9862,67.8762,67.8854,7915.0
2020-06-18 11:40:00,74.06,74.1,74.03,74.05,6601.0,67.8854,67.922,67.8579,67.8762,6601.0
2020-06-18 11:45:00,74.06,74.11,74.06,74.1,3000.0,67.8854,67.9312,67.8854,67.922,3000.0
2020-06-18 11:50:00,74.09,74.1,73.98,73.99,7396.0,67.9129,67.922,67.812,67.8212,7396.0
2020-06-18 11:55:00,73.98,74.01,73.96,73.99,15191.0,67.812,67.8395,67.7937,67.8212,15191.0
2020-06-18 12:00:00,74.02,74.02,73.92,73.94,7600.0,67.8487,67.8487,67.757,67.7754,7600.0
2020-06-18 12:05:00,73.95,74.02,73.95,74.02,7710.0,67.7845,67.8487,67.7845,67.8487,7710.0
2020-06-18 12:10:00,74.01,74.02,73.98,74.01,2900.0,67.8395,67.8487,67.812,67.8395,2900.0
2020-06-18 12:15:00,74.03,74.03,73.98,74.0,6614.0,67.8579,67.8579,67.812,67.8304,6614.0
2020-06-18 12:20:00,73.99,74.06,73.99,74.06,2682.0,67.8212,67.8854,67.8212,67.8854,2682.0
2020-06-18 12:25:00,74.1,74.14,74.09,74.1,11400.0,67.922,67.9587,67.9129,67.922,11400.0
2020-06-18 12:30:00,74.1,74.11,74.04,74.06,4123.0,67.922,67.9312,67.867,67.8854,4123.0
2020-06-18 12:35:00,74.06,74.06,73.98,74.0,7344.0,67.8854,67.8854,67.812,67.8304,7344.0
2020-06-18 12:40:00,74.04,74.04,73.98,74.0,2300.0,67.867,67.867,67.812,67.8304,2300.0
2020-06-18 12:45:00,74.0,74.05,74.0,74.05,1700.0,67.8304,67.8762,67.8304,67.8762,1700.0
2020-06-18 12:50:00,74.04,74.1,74.02,74.1,900.0,67.867,67.922,67.8487,67.922,900.0
2020-06-18 12:55:00,74.11,74.11,74.05,74.08,3172.0,67.9312,67.9312,67.8762,67.9037,3172.0
2020-06-18 13:00:00,74.08,74.12,74.06,74.08,4416.0,67.9037,67.9404,67.8854,67.9037,4416.0
2020-06-18 13:05:00,74.04,74.09,74.03,74.09,2745.0,67.867,67.9129,67.8579,67.9129,2745.0
2020-06-18 13:10:00,74.1,74.12,74.07,74.1,14205.0,67.922,67.9404,67.8945,67.922,14205.0
2020-06-18 13:15:00,74.1,74.12,74.06,74.12,1936.0,67.922,67.9404,67.8854,67.9404,1936.0
2020-06-18 13:20:00,74.12,74.13,74.08,74.09,4851.0,67.9404,67.9495,67.9037,67.9129,4851.0
2020-06-18 13:25:00,74.07,74.1,74.04,74.1,10788.0,67.8945,67.922,67.867,67.922,10788.0
2020-06-18 13:30:00,74.11,74.14,74.08,74.14,2300.0,67.9312,67.9587,67.9037,67.9587,2300.0
2020-06-18 13:35:00,74.14,74.16,74.14,74.16,1500.0,67.9587,67.977,67.9587,67.977,1500.0
2020-06-18 13:40:00,74.19,74.19,74.17,74.17,1865.0,68.0045,68.0045,67.9862,67.9862,1865.0
2020-06-18 13:45:00,74.18,74.19,74.16,74.17,1500.0,67.9954,68.0045,67.977,67.9862,1500.0
2020-06-18 13:50:00,74.18,74.18,74.16,74.18,5800.0,67.9954,67.9954,67.977,67.9954,5800.0
2020-06-18 13:55:00,74.18,74.19,74.16,74.19,2035.0,67.9954,68.0045,67.977,68.0045,2035.0
2020-06-18 14:00:00,74.19,74.19,74.03,74.05,7771.0,68.0045,68.0045,67.8579,67.8762,7771.0
2020-06-18 14:05:00,74.05,74.06,73.95,73.98,75162.0,67.8762,67.8854,67.7845,67.812,75162.0
2020-06-18 14:10:00,73.99,74.01,73.96,74.0,4286.0,67.8212,67.8395,67.7937,67.8304,4286.0
2020-06-18 14:15:00,74.0,74.03,73.94,74.02,9555.0,67.8304,67.8579,67.7754,67.8487,9555.0
2020-06-18 14:20:00,74.02,74.05,74.01,74.05,1100.0,67.8487,67.8762,67.8395,67.8762,1100.0
2020-06-18 14:25:00,74.08,74.08,74.04,74.05,3275.0,67.9037,67.9037,67.867,67.8762,3275.0
2020-06-18 14:30:00,74.06,74.15,73.97,74.07,10279.0,67.8854,67.9679,67.8029,67.8945,10279.0
2020-06-18 14:35:00,74.09,74.09,74.03,74.08,4100.0,67.9129,67.9129,67.8579,67.9037,4100.0
2020-06-18 14:40:00,74.09,74.09,74.0,74.01,31745.0,67.9129,67.9129,67.8304,67.8395,31745.0
2020-06-18 14:45:00,74.02,74.04,74.0,74.0,5234.0,67.8487,67.867,67.8304,67.8304,5234.0
2020-06-18 14:50:00,74.01,74.06,74.01,74.04,3425.0,67.8395,67.8854,67.8395,67.867,3425.0
2020-06-18 14:55:00,74.03,74.05,73.92,73.92,4321.0,67.8579,67.8762,67.757,67.757,4321.0
2020-06-18 15:00:00,73.94,73.94,73.84,73.86,17129.0,67.7754,67.7754,67.6837,67.702,17129.0
2020-06-18 15:05:00,73.86,73.9,73.85,73.9,3600.0,67.702,67.7387,67.6929,67.7387,3600.0
2020-06-18 15:10:00,73.91,73.91,73.85,73.86,9867.0,67.7479,67.7479,67.6929,67.702,9867.0
2020-06-18 15:15:00,73.88,73.92,73.86,73.92,4040.0,67.7204,67.757,67.702,67.757,4040.0
2020-06-18 15:20:00,73.92,73.96,73.91,73.95,19339.0,67.757,67.7937,67.7479,67.7845,19339.0
2020-06-18 15:25:00,73.95,73.97,73.92,73.97,11428.0,67.7845,67.8029,67.757,67.8029,11428.0
2020-06-18 15:30:00,73.98,74.07,73.95,74.01,28656.0,67.812,67.8945,67.7845,67.8395,28656.0
2020-06-18 15:35:00,74.03,74.09,74.01,74.08,4725.0,67.8579,67.9129,67.8395,67.9037,4725.0
2020-06-18 15:40:00,74.08,74.08,73.99,74.01,5653.0,67.9037,67.9037,67.8212,67.8395,5653.0
2020-06-18 15:45:00,74.02,74.03,73.97,74.02,20772.0,67.8487,67.8579,67.8029,67.8487,20772.0
2020-06-18 15:50:00,74.02,74.11,73.96,74.09,29474.0,67.8487,67.9312,67.7937,67.9129,29474.0
2020-06-18 15:55:00,74.09,74.14,74.04,74.14,35415.0,67.9129,67.9587,67.867,67.9587,35415.0
2020-06-19 09:30:00,75.03,75.03,74.85,74.92,28912.0,68.7745,68.7745,68.6095,68.6737,28912.0
2020-06-19 09:35:00,74.92,74.94,74.85,74.92,11257.0,68.6737,68.692,68.6095,68.6737,11257.0
2020-06-19 09:40:00,74.94,74.95,74.8,74.81,18689.0,68.692,68.7012,68.5637,68.5728,18689.0
2020-06-19 09:45:00,74.85,74.86,74.77,74.86,11891.0,68.6095,68.6187,68.5362,68.6187,11891.0
2020-06-19 09:50:00,74.88,74.9,74.85,74.88,7081.0,68.637,68.6553,68.6095,68.637,7081.0
2020-06-19 09:55:00,74.87,74.88,74.68,74.71,46567.0,68.6278,68.637,68.4537,68.4812,46567.0
2020-06-19 10:00:00,74.72,74.8,74.7,74.79,26155.0,68.4903,68.5637,68.472,68.5545,26155.0
2020-06-19 10:05:00,74.78,74.84,74.77,74.81,13932.0,68.5453,68.6003,68.5362,68.5728,13932.0
2020-06-19 10:10:00,74.8,74.81,74.75,74.81,6052.0,68.5637,68.5728,68.5178,68.5728,6052.0
2020-06-19 10:15:00,74.84,74.85,74.81,74.83,29556.0,68.6003,68.6095,68.5728,68.5912,29556.0
2020-06-19 10:20:00,74.84,74.84,74.8,74.84,11189.0,68.6003,68.6003,68.5637,68.6003,11189.0
2020-06-19 10:25:00,74.84,74.84,74.74,74.77,14411.0,68.6003,68.6003,68.5087,68.5362,14411.0
2020-06-19 10:30:00,74.77,74.77,74.63,74.65,6147.0,68.5362,68.5362,68.4078,68.4262,6147.0
2020-06-19 10:35:00,74.69,74.72,74.66,74.67,7269.0,68.4628,68.4903,68.4353,68.4445,7269.0
2020-06-19 10:40:00,74.67,74.69,74.6,74.64,8526.0,68.4445,68.4628,68.3803,68.417,8526.0
2020-06-19 10:45:00,74.64,74.64,74.56,74.63,21029.0,68.417,68.417,68.3437,68.4078,21029.0
2020-06-19 10:50:00,74.65,74.65,74.56,74.63,19539.0,68.4262,68.4262,68.3437,68.4078,19539.0
2020-06-19 10:55:00,74.64,74.64,74.53,74.56,7126.0,68.417,68.417,68.3162,68.3437,7126.0
2020-06-19 11:00:00,74.58,74.66,74.58,74.66,4509.0,68.362,68.4353,68.362,68.4353,4509.0
2020-06-19 11:05:00,74.66,74.69,74.62,74.62,7913.0,68.4353,68.4628,68.3987,68.3987,7913.0
2020-06-19 11:10:00,74.61,74.72,74.6,74.72,1399.0,68.3895,68.4903,68.3803,68.4903,1399.0
2020-06-19 11:15:00,74.68,74.68,74.53,74.53,1202.0,68.4537,68.4537,68.3162,68.3162,1202.0
2020-06-19 11:20:00,74.5,74.62,74.44,74.6,30356.0,68.2887,68.3987,68.2337,68.3803,30356.0
2020-06-19 11:25:00,74.61,74.64,74.57,74.59,25122.0,68.3895,68.417,68.3529,68.3712,25122.0
2020-06-19 11:30:00,74.59,74.61,74.53,74.54,11038.0,68.3712,68.3895,68.3162,68.3254,11038.0
2020-06-19 11:35:00,74.54,74.54,74.47,74.49,14659.0,68.3254,68.3254,68.2612,68.2795,14659.0
2020-06-19 11:40:00,74.52,74.52,74.4,74.41,5603.0,68.307,68.307,68.197,68.2062,5603.0
2020-06-19 11:45:00,74.43,74.52,74.43,74.51,10671.0,68.2245,68.307,68.2245,68.2979,10671.0
2020-06-19 11:50:00,74.49,74.51,74.48,74.5,1844.0,68.2795,68.2979,68.2704,68.2887,1844.0
2020-06-19 11:55:00,74.46,74.46,74.41,74.42,1774.0,68.252,68.252,68.2062,68.2154,1774.0
2020-06-19 12:00:00,74.41,74.41,74.35,74.35,8966.0,68.2062,68.2062,68.1512,68.1512,8966.0
2020-06-19 12:05:00,74.34,74.34,74.28,74.28,4640.0,68.142,68.142,68.087,68.087,4640.0
2020-06-19 12:10:00,74.27,74.33,74.08,74.08,11870.0,68.0779,68.1329,67.9037,67.9037,11870.0
2020-06-19 12:15:00,74.05,74.09,73.75,73.75,15727.0,67.8762,67.9129,67.6012,67.6012,15727.0
2020-06-19 12:20:00,73.72,73.93,73.66,73.71,21167.0,67.5737,67.7662,67.5187,67.5646,21167.0
2020-06-19 12:25:00,73.71,73.92,73.71,73.92,7825.0,67.5646,67.757,67.5646,67.757,7825.0
2020-06-19 12:30:00,73.9,74.0,73.9,73.91,8505.0,67.7387,67.8304,67.7387,67.7479,8505.0
2020-06-19 12:35:00,73.93,73.98,73.85,73.88,13253.0,67.7662,67.812,67.6929,67.7204,13253.0
2020-06-19 12:40:00,73.88,73.97,73.78,73.95,9537.0,67.7204,67.8029,67.6287,67.7845,9537.0
2020-06-19 12:45:00,73.94,74.05,73.89,74.05,6553.0,67.7754,67.8762,67.7295,67.8762,6553.0
2020-06-19 12:50:00,74.07,74.07,74.01,74.04,6400.0,67.8945,67.8945,67.8395,67.867,6400.0
2020-06-19 12:55:00,74.03,74.21,74.03,74.2,10162.0,67.8579,68.0229,67.8579,68.0137,10162.0
2020-06-19 13:00:00,74.18,74.18,74.04,74.07,4931.0,67.9954,67.9954,67.867,67.8945,4931.0
2020-06-19 13:05:00,74.08,74.09,74.03,74.04,8636.0,67.9037,67.9129,67.8579,67.867,8636.0
2020-06-19 13:10:00,74.05,74.12,74.03,74.05,16362.0,67.8762,67.9404,67.8579,67.8762,16362.0
2020-06-19 13:15:00,74.03,74.03,73.93,73.95,2874.0,67.8579,67.8579,67.7662,67.7845,2874.0
2020-06-19 13:20:00,73.94,73.95,73.84,73.84,2940.0,67.7754,67.7845,67.6837,67.6837,2940.0
2020-06-19 13:25:00,73.84,73.9,73.84,73.87,4086.0,67.6837,67.7387,67.6837,67.7112,4086.0
2020-06-19 13:30:00,73.84,73.86,73.75,73.75,1680.0,67.6837,67.702,67.6012,67.6012,1680.0
2020-06-19 13:35:00,73.76,73.95,73.76,73.95,6480.0,67.6104,67.7845,67.6104,67.7845,6480.0
2020-06-19 13:40:00,73.92,73.97,73.9,73.94,1954.0,67.757,67.8029,67.7387,67.7754,1954.0
2020-06-19 13:45:00,73.97,73.97,73.79,73.85,8600.0,67.8029,67.8029,67.6379,67.6929,8600.0
2020-06-19 13:50:00,73.89,73.9,73.8,73.81,5007.0,67.7295,67.7387,67.647,67.6562,5007.0
2020-06-19 13:55:00,73.88,73.88,73.69,73.69,7734.0,67.7204,67.7204,67.5462,67.5462,7734.0
2020-06-19 14:00:00,73.69,73.84,73.69,73.8,35080.0,67.5462,67.6837,67.5462,67.647,35080.0
2020-06-19 14:05:00,73.82,73.82,73.59,73.71,26104.0,67.6654,67.6654,67.4546,67.5646,26104.0
2020-06-19 14:10:00,73.66,73.7,73.62,73.63,65394.0,67.5187,67.5554,67.4821,67.4912,65394.0
2020-06-19 14:15:00,73.66,73.73,73.57,73.59,18992.0,67.5187,67.5829,67.4362,67.4546,18992.0
2020-06-19 14:20:00,73.61,73.73,73.61,73.73,6600.0,67.4729,67.5829,67.4729,67.5829,6600.0
2020-06-19 14:25:00,73.76,73.76,73.63,73.64,19853.0,67.6104,67.6104,67.4912,67.5004,19853.0
2020-06-19 14:30:00,73.63,73.81,73.57,73.75,23354.0,67.4912,67.6562,67.4362,67.6012,23354.0
2020-06-19 14:35:00,73.79,73.88,73.79,73.87,4032.0,67.6379,67.7204,67.6379,67.7112,4032.0
2020-06-19 14:40:00,73.82,73.93,73.82,73.91,4988.0,67.6654,67.7662,67.6654,67.7479,4988.0
2020-06-19 14:45:00,73.89,73.97,73.86,73.86,12874.0,67.7295,67.8029,67.702,67.702,12874.0
2020-06-19 14:50:00,73.9,73.99,73.86,73.96,8143.0,67.7387,67.8212,67.702,67.7937,8143.0
2020-06-19 14:55:00,73.94,74.01,73.94,73.97,17587.0,67.7754,67.8395,67.7754,67.8029,17587.0
2020-06-19 15:00:00,73.98,74.0,73.92,73.95,5257.0,67.812,67.8304,67.757,67.7845,5257.0
2020-06-19 15:05:00,73.91,73.97,73.91,73.93,2418.0,67.7479,67.8029,67.7479,67.7662,2418.0
2020-06-19 15:10:00,73.93,74.06,73.84,74.03,47144.0,67.7662,67.8854,67.6837,67.8579,47144.0
2020-06-19 15:15:00,74.05,74.17,74.04,74.16,33116.0,67.8762,67.9862,67.867,67.977,33116.0
2020-06-19 15:20:00,74.16,74.18,74.1,74.15,8682.0,67.977,67.9954,67.922,67.9679,8682.0
2020-06-19 15:25:00,74.15,74.15,74.05,74.06,12038.0,67.9679,67.9679,67.8762,67.8854,12038.0
2020-06-19 15:30:00,74.05,74.11,74.02,74.11,19109.0,67.8762,67.9312,67.8487,67.9312,19109.0
2020-06-19 15:35:00,74.11,74.11,73.98,73.98,12591.0,67.9312,67.9312,67.812,67.812,12591.0
2020-06-19 15:40:00,73.98,74.06,73.98,74.04,32796.0,67.812,67.8854,67.812,67.867,32796.0
2020-06-19 15:45:00,74.04,74.08,73.82,73.83,108123.0,67.867,67.9037,67.6654,67.6745,108123.0
2020-06-19 15:50:00,73.83,73.96,73.82,73.93,114794.0,67.6745,67.7937,67.6654,67.7662,114794.0
2020-06-19 15:55:00,73.92,73.95,73.75,73.75,116144.0,67.757,67.7845,67.6012,67.6012,116144.0
2020-06-22 09:30:00,73.95,73.96,73.68,73.75,124947.0,67.7845,67.7937,67.5371,67.6012,124947.0
2020-06-22 09:35:00,73.75,73.8,73.65,73.67,80362.0,67.6012,67.647,67.5096,67.5279,80362.0
2020-06-22 09:40:00,73.67,73.78,73.66,73.78,51907.0,67.5279,67.6287,67.5187,67.6287,51907.0
2020-06-22 09:45:00,73.77,73.92,73.75,73.9,31451.0,67.6195,67.757,67.6012,67.7387,31451.0
2020-06-22 09:50:00,73.88,73.99,73.85,73.97,35163.0,67.7204,67.8212,67.6929,67.8029,35163.0
2020-06-22 09:55:00,73.96,74.06,73.96,74.01,47212.0,67.7937,67.8854,67.7937,67.8395,47212.0
2020-06-22 10:00:00,74.02,74.15,73.95,74.11,18376.0,67.8487,67.9679,67.7845,67.9312,18376.0
2020-06-22 10:05:00,74.11,74.16,74.08,74.16,18256.0,67.9312,67.977,67.9037,67.977,18256.0
2020-06-22 10:10:00,74.15,74.24,74.13,74.21,12144.0,67.9679,68.0504,67.9495,68.0229,12144.0
2020-06-22 10:15:00,74.23,74.23,74.14,74.15,4040.0,68.0412,68.0412,67.9587,67.9679,4040.0
2020-06-22 10:20:00,74.15,74.21,74.14,74.19,9053.0,67.9679,68.0229,67.9587,68.0045,9053.0
2020-06-22 10:25:00,74.19,74.21,74.15,74.16,19314.0,68.0045,68.0229,67.9679,67.977,19314.0
2020-06-22 10:30:00,74.16,74.17,74.08,74.08,13976.0,67.977,67.9862,67.9037,67.9037,13976.0
2020-06-22 10:35:00,74.08,74.13,74.06,74.13,14074.0,67.9037,67.9495,67.8854,67.9495,14074.0
2020-06-22 10:40:00,74.13,74.15,74.06,74.09,29409.0,67.9495,67.9679,67.8854,67.9129,29409.0
2020-06-22 10:45:00,74.09,74.18,74.05,74.05,18945.0,67.9129,67.9954,67.8762,67.8762,18945.0
2020-06-22 10:50:00,74.05,74.08,74.01,74.03,10845.0,67.8762,67.9037,67.8395,67.8579,10845.0
2020-06-22 10:55:00,74.04,74.04,73.9,73.91,22350.0,67.867,67.867,67.7387,67.7479,22350.0
2020-06-22 11:00:00,73.89,73.96,73.85,73.94,9213.0,67.7295,67.7937,67.6929,67.7754,9213.0
2020-06-22 11:05:00,73.94,73.99,73.94,73.96,8616.0,67.7754,67.8212,67.7754,67.7937,8616.0
2020-06-22 11:10:00,73.97,74.04,73.96,74.03,9212.0,67.8029,67.867,67.7937,67.8579,9212.0
2020-06-22 11:15:00,74.04,74.11,74.04,74.08,12328.0,67.867,67.9312,67.867,67.9037,12328.0
2020-06-22 11:20:00,74.08,74.13,74.06,74.13,24899.0,67.9037,67.9495,67.8854,67.9495,24899.0
2020-06-22 11:25:00,74.13,74.13,74.1,74.12,49523.0,67.9495,67.9495,67.922,67.9404,49523.0
2020-06-22 11:30:00,74.12,74.13,74.05,74.12,36930.0,67.9404,67.9495,67.8762,67.9404,36930.0
2020-06-22 11:35:00,74.1,74.18,74.08,74.17,14298.0,67.922,67.9954,67.9037,67.9862,14298.0
2020-06-22 11:40:00,74.17,74.2,74.16,74.16,20118.0,67.9862,68.0137,67.977,67.977,20118.0
2020-06-22 11:45:00,74.16,74.19,74.14,74.16,5443.0,67.977,68.0045,67.9587,67.977,5443.0
2020-06-22 11:50:00,74.17,74.22,74.13,74.14,5877.0,67.9862,68.032,67.9495,67.9587,5877.0
2020-06-22 11:55:00,74.14,74.18,74.14,74.18,8586.0,67.9587,67.9954,67.9587,67.9954,8586.0
2020-06-22 12:00:00,74.16,74.33,74.16,74.31,16562.0,67.977,68.1329,67.977,68.1145,16562.0
2020-06-22 12:05:00,74.31,74.34,74.29,74.32,19469.0,68.1145,68.142,68.0962,68.1237,19469.0
2020-06-22 12:10:00,74.32,74.37,74.29,74.37,10301.0,68.1237,68.1695,68.0962,68.1695,10301.0
2020-06-22 12:15:00,74.35,74.41,74.35,74.39,97210.0,68.1512,68.2062,68.1512,68.1879,97210.0
2020-06-22 12:20:00,74.39,74.4,74.34,74.36,12551.0,68.1879,68.197,68.142,68.1604,12551.0
2020-06-22 12:25:00,74.36,74.37,74.34,74.37,11439.0,68.1604,68.1695,68.142,68.1695,11439.0
2020-06-22 12:30:00,74.35,74.37,74.35,74.36,7303.0,68.1512,68.1695,68.1512,68.1604,7303.0
2020-06-22 12:35:00,74.35,74.36,74.33,74.34,10600.0,68.1512,68.1604,68.1329,68.142,10600.0
2020-06-22 12:40:00,74.34,74.4,74.33,74.4,8434.0,68.142,68.197,68.1329,68.197,8434.0
2020-06-22 12:45:00,74.39,74.49,74.38,74.48,20564.0,68.1879,68.2795,68.1787,68.2704,20564.0
2020-06-22 12:50:00,74.48,74.49,74.45,74.45,4457.0,68.2704,68.2795,68.2429,68.2429,4457.0
2020-06-22 12:55:00,74.45,74.47,74.42,74.42,14941.0,68.2429,68.2612,68.2154,68.2154,14941.0
2020-06-22 13:00:00,74.43,74.48,74.43,74.44,8505.0,68.2245,68.2704,68.2245,68.2337,8505.0
2020-06-22 13:05:00,74.44,74.45,74.4,74.42,8865.0,68.2337,68.2429,68.197,68.2154,8865.0
2020-06-22 13:10:00,74.42,74.43,74.38,74.38,7856.0,68.2154,68.2245,68.1787,68.1787,7856.0
2020-06-22 13:15:00,74.38,74.41,74.38,74.4,6325.0,68.1787,68.2062,68.1787,68.197,6325.0
2020-06-22 13:20:00,74.41,74.43,74.38,74.4,5969.0,68.2062,68.2245,68.1787,68.197,5969.0
2020-06-22 13:25:00,74.41,74.41,74.36,74.36,4716.0,68.2062,68.2062,68.1604,68.1604,4716.0
2020-06-22 13:30:00,74.37,74.39,74.35,74.37,15418.0,68.1695,68.1879,68.1512,68.1695,15418.0
2020-06-22 13:35:00,74.37,74.37,74.31,74.33,5874.0,68.1695,68.1695,68.1145,68.1329,5874.0
2020-06-22 13:40:00,74.34,74.38,74.32,74.38,8011.0,68.142,68.1787,68.1237,68.1787,8011.0
2020-06-22 13:45:00,74.38,74.43,74.38,74.43,5162.0,68.1787,68.2245,68.1787,68.2245,5162.0
2020-06-22 13:50:00,74.42,74.43,74.39,74.4,14005.0,68.2154,68.2245,68.1879,68.197,14005.0
2020-06-22 13:55:00,74.41,74.41,74.38,74.4,5403.0,68.2062,68.2062,68.1787,68.197,5403.0
2020-06-22 14:00:00,74.39,74.39,74.26,74.28,35114.0,68.1879,68.1879,68.0687,68.087,35114.0
2020-06-22 14:05:00,74.29,74.34,74.28,74.34,7752.0,68.0962,68.142,68.087,68.142,7752.0
2020-06-22 14:10:00,74.34,74.34,74.27,74.28,6826.0,68.142,68.142,68.0779,68.087,6826.0
2020-06-22 14:15:00,74.28,74.32,74.28,74.3,6201.0,68.087,68.1237,68.087,68.1054,6201.0
2020-06-22 14:20:00,74.3,74.36,74.28,74.36,9768.0,68.1054,68.1604,68.087,68.1604,9768.0
2020-06-22 14:25:00,74.35,74.4,74.35,74.37,4400.0,68.1512,68.197,68.1512,68.1695,4400.0
2020-06-22 14:30:00,74.37,74.39,74.35,74.38,7431.0,68.1695,68.1879,68.1512,68.1787,7431.0
2020-06-22 14:35:00,74.39,74.43,74.36,74.4,12958.0,68.1879,68.2245,68.1604,68.197,12958.0
2020-06-22 14:40:00,74.4,74.41,74.37,74.4,9715.0,68.197,68.2062,68.1695,68.197,9715.0
2020-06-22 14:45:00,74.41,74.46,74.4,74.44,25834.0,68.2062,68.252,68.197,68.2337,25834.0
2020-06-22 14:50:00,74.44,74.45,74.42,74.44,13820.0,68.2337,68.2429,68.2154,68.2337,13820.0
2020-06-22 14:55:00,74.44,74.52,74.43,74.51,47266.0,68.2337,68.307,68.2245,68.2979,47266.0
2020-06-22 15:00:00,74.51,74.51,74.48,74.5,12252.0,68.2979,68.2979,68.2704,68.2887,12252.0
2020-06-22 15:05:00,74.5,74.5,74.47,74.48,27587.0,68.2887,68.2887,68.2612,68.2704,27587.0
2020-06-22 15:10:00,74.48,74.53,74.37,74.38,47743.0,68.2704,68.3162,68.1695,68.1787,47743.0
2020-06-22 15:15:00,74.38,74.4,74.27,74.3,30762.0,68.1787,68.197,68.0779,68.1054,30762.0
2020-06-22 15:20:00,74.27,74.28,74.15,74.16,38111.0,68.0779,68.087,67.9679,67.977,38111.0
2020-06-22 15:25:00,74.18,74.23,74.17,74.22,18712.0,67.9954,68.0412,67.9862,68.032,18712.0
2020-06-22 15:30:00,74.23,74.32,74.23,74.32,16158.0,68.0412,68.1237,68.0412,68.1237,16158.0
2020-06-22 15:35:00,74.31,74.32,74.24,74.31,53788.0,68.1145,68.1237,68.0504,68.1145,53788.0
2020-06-22 15:40:00,74.31,74.37,74.28,74.37,36474.0,68.1145,68.1695,68.087,68.1695,36474.0
2020-06-22 15:45:00,74.37,74.41,74.3,74.31,33126.0,68.1695,68.2062,68.1054,68.1145,33126.0
2020-06-22 15:50:00,74.31,74.42,74.29,74.42,76735.0,68.1145,68.2154,68.0962,68.2154,76735.0
2020-06-22 15:55:00,74.41,74.47,74.39,74.46,118695.0,68.2062,68.2612,68.1879,68.252,118695.0
2020-06-23 09:30:00,75.16,75.19,75.07,75.16,58479.0,68.8937,68.9212,68.8112,68.8937,58479.0
2020-06-23 09:35:00,75.14,75.24,75.11,75.23,26695.0,68.8753,68.967,68.8478,68.9578,26695.0
2020-06-23 09:40:00,75.24,75.28,75.21,75.27,17863.0,68.967,69.0037,68.9395,68.9945,17863.0
2020-06-23 09:45:00,75.25,75.28,75.17,75.17,87635.0,68.9762,69.0037,68.9028,68.9028,87635.0
2020-06-23 09:50:00,75.18,75.21,75.07,75.07,18187.0,68.912,68.9395,68.8112,68.8112,18187.0
2020-06-23 09:55:00,75.08,75.13,75.04,75.11,23220.0,68.8203,68.8662,68.7837,68.8478,23220.0
2020-06-23 10:00:00,75.12,75.17,75.04,75.09,13770.0,68.857,68.9028,68.7837,68.8295,13770.0
2020-06-23 10:05:00,75.09,75.12,74.98,75.1,8588.0,68.8295,68.857,68.7287,68.8387,8588.0
2020-06-23 10:10:00,75.11,75.15,75.08,75.15,4185.0,68.8478,68.8845,68.8203,68.8845,4185.0
2020-06-23 10:15:00,75.15,75.22,75.14,75.22,15695.0,68.8845,68.9487,68.8753,68.9487,15695.0
2020-06-23 10:20:00,75.22,75.22,75.14,75.21,14167.0,68.9487,68.9487,68.8753,68.9395,14167.0
2020-06-23 10:25:00,75.22,75.27,75.22,75.25,4550.0,68.9487,68.9945,68.9487,68.9762,4550.0
2020-06-23 10:30:00,75.27,75.28,75.22,75.23,8064.0,68.9945,69.0037,68.9487,68.9578,8064.0
2020-06-23 10:35:00,75.23,75.24,75.17,75.22,5768.0,68.9578,68.967,68.9028,68.9487,5768.0
2020-06-23 10:40:00,75.21,75.25,75.11,75.11,22351.0,68.9395,68.9762,68.8478,68.8478,22351.0
2020-06-23 10:45:00,75.11,75.13,74.96,75.02,17021.0,68.8478,68.8662,68.7103,68.7653,17021.0
2020-06-23 10:50:00,75.02,75.08,75.0,75.07,4501.0,68.7653,68.8203,68.747,68.8112,4501.0
2020-06-23 10:55:00,75.07,75.09,75.05,75.08,5900.0,68.8112,68.8295,68.7928,68.8203,5900.0
2020-06-23 11:00:00,75.07,75.18,75.0,75.16,26612.0,68.8112,68.912,68.747,68.8937,26612.0
2020-06-23 11:05:00,75.16,75.2,75.16,75.19,2780.0,68.8937,68.9303,68.8937,68.9212,2780.0
2020-06-23 11:10:00,75.2,75.2,75.17,75.19,6165.0,68.9303,68.9303,68.9028,68.9212,6165.0
2020-06-23 11:15:00,75.19,75.24,75.16,75.22,11000.0,68.9212,68.967,68.8937,68.9487,11000.0
2020-06-23 11:20:00,75.22,75.34,75.21,75.34,14179.0,68.9487,69.0587,68.9395,69.0587,14179.0
2020-06-23 11:25:00,75.35,75.35,75.3,75.31,7572.0,69.0678,69.0678,69.022,69.0312,7572.0
2020-06-23 11:30:00,75.31,75.33,75.28,75.29,9719.0,69.0312,69.0495,69.0037,69.0128,9719.0
2020-06-23 11:35:00,75.28,75.28,75.24,75.25,1400.0,69.0037,69.0037,68.967,68.9762,1400.0
2020-06-23 11:40:00,75.25,75.28,75.23,75.24,4430.0,68.9762,69.0037,68.9578,68.967,4430.0
2020-06-23 11:45:00,75.25,75.25,75.2,75.21,29931.0,68.9762,68.9762,68.9303,68.9395,29931.0
2020-06-23 11:50:00,75.19,75.21,75.1,75.15,20101.0,68.9212,68.9395,68.8387,68.8845,20101.0
2020-06-23 11:55:00,75.15,75.23,75.14,75.23,2600.0,68.8845,68.9578,68.8753,68.9578,2600.0
2020-06-23 12:00:00,75.25,75.27,75.24,75.26,4621.0,68.9762,68.9945,68.967,68.9853,4621.0
2020-06-23 12:05:00,75.27,75.27,75.22,75.22,1400.0,68.9945,68.9945,68.9487,68.9487,1400.0
2020-06-23 12:10:00,75.23,75.25,75.21,75.22,8137.0,68.9578,68.9762,68.9395,68.9487,8137.0
2020-06-23 12:15:00,75.21,75.26,75.19,75.23,7980.0,68.9395,68.9853,68.9212,68.9578,7980.0
2020-06-23 12:20:00,75.23,75.28,75.19,75.27,10362.0,68.9578,69.0037,68.9212,68.9945,10362.0
2020-06-23 12:25:00,75.25,75.25,75.2,75.22,4961.0,68.9762,68.9762,68.9303,68.9487,4961.0
2020-06-23 12:30:00,75.23,75.25,75.21,75.21,4117.0,68.9578,68.9762,68.9395,68.9395,4117.0
2020-06-23 12:35:00,75.21,75.22,75.16,75.2,16099.0,68.9395,68.9487,68.8937,68.9303,16099.0
2020-06-23 12:40:00,75.2,75.2,75.16,75.18,1400.0,68.9303,68.9303,68.8937,68.912,1400.0
2020-06-23 12:45:00,75.16,75.21,75.15,75.2,2932.0,68.8937,68.9395,68.8845,68.9303,2932.0
2020-06-23 12:50:00,75.2,75.2,75.16,75.16,4353.0,68.9303,68.9303,68.8937,68.8937,4353.0
2020-06-23 12:55:00,75.17,75.21,75.17,75.17,6250.0,68.9028,68.9395,68.9028,68.9028,6250.0
2020-06-23 13:00:00,75.18,75.22,75.18,75.22,2903.0,68.912,68.9487,68.912,68.9487,2903.0
2020-06-23 13:05:00,75.21,75.25,75.21,75.24,3924.0,68.9395,68.9762,68.9395,68.967,3924.0
2020-06-23 13:10:00,75.23,75.24,75.21,75.23,2600.0,68.9578,68.967,68.9395,68.9578,2600.0
2020-06-23 13:15:00,75.24,75.27,75.21,75.26,6930.0,68.967,68.9945,68.9395,68.9853,6930.0
2020-06-23 13:20:00,75.27,75.31,75.27,75.29,11602.0,68.9945,69.0312,68.9945,69.0128,11602.0
2020-06-23 13:25:00,75.29,75.29,75.26,75.28,9947.0,69.0128,69.0128,68.9853,69.0037,9947.0
2020-06-23 13:30:00,75.28,75.29,75.25,75.26,10598.0,69.0037,69.0128,68.9762,68.9853,10598.0
2020-06-23 13:35:00,75.27,75.3,75.26,75.29,12295.0,68.9945,69.022,68.9853,69.0128,12295.0
2020-06-23 13:40:00,75.3,75.31,75.26,75.26,49864.0,69.022,69.0312,68.9853,68.9853,49864.0
2020-06-23 13:45:00,75.26,75.32,75.26,75.31,15205.0,68.9853,69.0403,68.9853,69.0312,15205.0
2020-06-23 13:50:00,75.3,75.34,75.22,75.28,63622.0,69.022,69.0587,68.9487,69.0037,63622.0
2020-06-23 13:55:00,75.28,75.3,75.25,75.27,4325.0,69.0037,69.022,68.9762,68.9945,4325.0
2020-06-23 14:00:00,75.26,75.26,75.13,75.16,12065.0,68.9853,68.9853,68.8662,68.8937,12065.0
2020-06-23 14:05:00,75.14,75.16,75.11,75.15,20365.0,68.8753,68.8937,68.8478,68.8845,20365.0
2020-06-23 14:10:00,75.16,75.16,75.1,75.11,11953.0,68.8937,68.8937,68.8387,68.8478,11953.0
2020-06-23 14:15:00,75.11,75.16,75.11,75.13,8772.0,68.8478,68.8937,68.8478,68.8662,8772.0
2020-06-23 14:20:00,75.14,75.18,75.14,75.18,9016.0,68.8753,68.912,68.8753,68.912,9016.0
2020-06-23 14:25:00,75.19,75.19,75.16,75.17,10533.0,68.9212,68.9212,68.8937,68.9028,10533.0
2020-06-23 14:30:00,75.18,75.2,75.16,75.19,19100.0,68.912,68.9303,68.8937,68.9212,19100.0
2020-06-23 14:35:00,75.2,75.22,75.19,75.2,7904.0,68.9303,68.9487,68.9212,68.9303,7904.0
2020-06-23 14:40:00,75.2,75.21,75.13,75.17,20145.0,68.9303,68.9395,68.8662,68.9028,20145.0
2020-06-23 14:45:00,75.17,75.17,75.04,75.07,15177.0,68.9028,68.9028,68.7837,68.8112,15177.0
2020-06-23 14:50:00,75.07,75.11,75.05,75.11,37952.0,68.8112,68.8478,68.7928,68.8478,37952.0
2020-06-23 14:55:00,75.11,75.13,75.07,75.1,84586.0,68.8478,68.8662,68.8112,68.8387,84586.0
2020-06-23 15:00:00,75.08,75.09,75.0,75.04,47274.0,68.8203,68.8295,68.747,68.7837,47274.0
2020-06-23 15:05:00,75.02,75.07,75.0,75.05,9311.0,68.7653,68.8112,68.747,68.7928,9311.0
2020-06-23 15:10:00,75.05,75.09,74.99,75.09,11051.0,68.7928,68.8295,68.7378,68.8295,11051.0
2020-06-23 15:15:00,75.07,75.12,75.06,75.09,12015.0,68.8112,68.857,68.802,68.8295,12015.0
2020-06-23 15:20:00,75.08,75.09,74.98,75.0,25910.0,68.8203,68.8295,68.7287,68.747,25910.0
2020-06-23 15:25:00,75.01,75.03,74.94,74.97,41270.0,68.7562,68.7745,68.692,68.7195,41270.0
2020-06-23 15:30:00,74.95,74.98,74.88,74.96,102798.0,68.7012,68.7287,68.637,68.7103,102798.0
2020-06-23 15:35:00,74.95,75.01,74.95,74.98,42915.0,68.7012,68.7562,68.7012,68.7287,42915.0
2020-06-23 15:40:00,74.95,74.98,74.88,74.96,31341.0,68.7012,68.7287,68.637,68.7103,31341.0
2020-06-23 15:45:00,74.97,74.97,74.89,74.91,39532.0,68.7195,68.7195,68.6462,68.6645,39532.0
2020-06-23 15:50:00,74.91,74.91,74.74,74.89,69649.0,68.6645,68.6645,68.5087,68.6462,69649.0
2020-06-23 15:55:00,74.88,74.89,74.81,74.82,77862.0,68.637,68.6462,68.5728,68.582,77862.0
2020-06-24 09:30:00,74.24,74.27,74.17,74.17,61557.0,68.0504,68.0779,67.9862,67.9862,61557.0
2020-06-24 09:35:00,74.18,74.38,74.18,74.34,35838.0,67.9954,68.1787,67.9954,68.142,35838.0
2020-06-24 09:40:00,74.34,74.39,74.3,74.34,18413.0,68.142,68.1879,68.1054,68.142,18413.0
2020-06-24 09:45:00,74.33,74.34,74.15,74.15,34557.0,68.1329,68.142,67.9679,67.9679,34557.0
2020-06-24 09:50:00,74.15,74.17,73.94,73.95,35510.0,67.9679,67.9862,67.7754,67.7845,35510.0
2020-06-24 09:55:00,73.96,74.0,73.8,73.81,19703.0,67.7937,67.8304,67.647,67.6562,19703.0
2020-06-24 10:00:00,73.84,73.86,73.68,73.68,24658.0,67.6837,67.702,67.5371,67.5371,24658.0
2020-06-24 10:05:00,73.74,73.83,73.71,73.75,10800.0,67.5921,67.6745,67.5646,67.6012,10800.0
2020-06-24 10:10:00,73.76,73.9,73.73,73.88,7400.0,67.6104,67.7387,67.5829,67.7204,7400.0
2020-06-24 10:15:00,73.87,73.89,73.71,73.81,7441.0,67.7112,67.7295,67.5646,67.6562,7441.0
2020-06-24 10:20:00,73.84,73.9,73.84,73.9,2498.0,67.6837,67.7387,67.6837,67.7387,2498.0
2020-06-24 10:25:00,73.94,73.96,73.87,73.95,4377.0,67.7754,67.7937,67.7112,67.7845,4377.0
2020-06-24 10:30:00,73.92,73.93,73.72,73.73,22065.0,67.757,67.7662,67.5737,67.5829,22065.0
2020-06-24 10:35:00,73.73,73.82,73.55,73.56,36932.0,67.5829,67.6654,67.4179,67.4271,36932.0
2020-06-24 10:40:00,73.58,73.63,73.54,73.63,5908.0,67.4454,67.4912,67.4087,67.4912,5908.0
2020-06-24 10:45:00,73.65,73.65,73.56,73.56,4623.0,67.5096,67.5096,67.4271,67.4271,4623.0
2020-06-24 10:50:00,73.63,73.69,73.49,73.51,98152.0,67.4912,67.5462,67.3629,67.3812,98152.0
2020-06-24 10:55:00,73.54,73.63,73.54,73.57,5650.0,67.4087,67.4912,67.4087,67.4362,5650.0
2020-06-24 11:00:00,73.53,73.62,73.47,73.61,25259.0,67.3996,67.4821,67.3446,67.4729,25259.0
2020-06-24 11:05:00,73.58,73.62,73.36,73.36,15586.0,67.4454,67.4821,67.2437,67.2437,15586.0
2020-06-24 11:10:00,73.37,73.4,73.24,73.25,9993.0,67.2529,67.2804,67.1337,67.1429,9993.0
2020-06-24 11:15:00,73.24,73.28,73.15,73.17,16145.0,67.1337,67.1704,67.0512,67.0696,16145.0
2020-06-24 11:20:00,73.17,73.24,73.1,73.12,10798.0,67.0696,67.1337,67.0054,67.0237,10798.0
2020-06-24 11:25:00,73.13,73.24,73.12,73.2,55752.0,67.0329,67.1337,67.0237,67.0971,55752.0
2020-06-24 11:30:00,73.2,73.23,73.03,73.06,8140.0,67.0971,67.1246,66.9412,66.9687,8140.0
2020-06-24 11:35:00,73.06,73.1,72.89,72.9,17855.0,66.9687,67.0054,66.8129,66.8221,17855.0
2020-06-24 11:40:00,72.91,72.93,72.7,72.71,18265.0,66.8313,66.8496,66.6388,66.6479,18265.0
2020-06-24 11:45:00,72.72,72.86,72.64,72.67,18463.0,66.6571,66.7854,66.5838,66.6113,18463.0
2020-06-24 11:50:00,72.71,72.77,72.66,72.75,8380.0,66.6479,66.7029,66.6021,66.6846,8380.0
2020-06-24 11:55:00,72.8,72.87,72.8,72.87,43457.0,66.7304,66.7946,66.7304,66.7946,43457.0
2020-06-24 12:00:00,72.88,73.01,72.82,73.0,13689.0,66.8038,66.9229,66.7488,66.9137,13689.0
2020-06-24 12:05:00,72.99,72.99,72.85,72.85,25407.0,66.9046,66.9046,66.7763,66.7763,25407.0
2020-06-24 12:10:00,72.86,72.91,72.82,72.89,4500.0,66.7854,66.8313,66.7488,66.8129,4500.0
2020-06-24 12:15:00,72.88,73.07,72.88,73.07,7753.0,66.8038,66.9779,66.8038,66.9779,7753.0
2020-06-24 12:20:00,73.05,73.1,73.02,73.06,11076.0,66.9596,67.0054,66.9321,66.9687,11076.0
2020-06-24 12:25:00,73.07,73.07,72.95,73.02,16525.0,66.9779,66.9779,66.8679,66.9321,16525.0
2020-06-24 12:30:00,73.0,73.01,72.93,72.93,4700.0,66.9137,66.9229,66.8496,66.8496,4700.0
2020-06-24 12:35:00,72.94,73.0,72.94,72.96,5983.0,66.8587,66.9137,66.8587,66.8771,5983.0
2020-06-24 12:40:00,72.97,73.17,72.97,73.15,10753.0,66.8862,67.0696,66.8862,67.0512,10753.0
2020-06-24 12:45:00,73.15,73.2,73.15,73.15,4299.0,67.0512,67.0971,67.0512,67.0512,4299.0
2020-06-24 12:50:00,73.13,73.16,73.11,73.15,9290.0,67.0329,67.0604,67.0146,67.0512,9290.0
2020-06-24 12:55:00,73.15,73.31,73.15,73.3,27215.0,67.0512,67.1979,67.0512,67.1887,27215.0
2020-06-24 13:00:00,73.3,73.35,73.26,73.32,36675.0,67.1887,67.2346,67.1521,67.2071,36675.0
2020-06-24 13:05:00,73.33,73.36,73.25,73.27,39321.0,67.2162,67.2437,67.1429,67.1612,39321.0
2020-06-24 13:10:00,73.27,73.31,73.2,73.2,86824.0,67.1612,67.1979,67.0971,67.0971,86824.0
2020-06-24 13:15:00,73.21,73.35,73.19,73.29,51994.0,67.1062,67.2346,67.0879,67.1796,51994.0
2020-06-24 13:20:00,73.29,73.29,73.15,73.15,34279.0,67.1796,67.1796,67.0512,67.0512,34279.0
2020-06-24 13:25:00,73.16,73.18,73.06,73.07,48229.0,67.0604,67.0787,66.9687,66.9779,48229.0
2020-06-24 13:30:00,73.06,73.06,72.94,72.95,49426.0,66.9687,66.9687,66.8587,66.8679,49426.0
2020-06-24 13:35:00,72.95,72.99,72.93,72.95,29237.0,66.8679,66.9046,66.8496,66.8679,29237.0
2020-06-24 13:40:00,72.97,73.01,72.93,72.96,37425.0,66.8862,66.9229,66.8496,66.8771,37425.0
2020-06-24 13:45:00,72.96,73.02,72.88,73.02,42605.0,66.8771,66.9321,66.8038,66.9321,42605.0
2020-06-24 13:50:00,73.02,73.02,72.93,73.02,41876.0,66.9321,66.9321,66.8496,66.9321,41876.0
2020-06-24 13:55:00,73.01,73.04,72.96,73.03,37977.0,66.9229,66.9504,66.8771,66.9412,37977.0
2020-06-24 14:00:00,73.04,73.08,72.81,72.87,33981.0,66.9504,66.9871,66.7396,66.7946,33981.0
2020-06-24 14:05:00,72.88,73.08,72.87,73.08,9880.0,66.8038,66.9871,66.7946,66.9871,9880.0
2020-06-24 14:10:00,73.06,73.07,72.99,73.02,6224.0,66.9687,66.9779,66.9046,66.9321,6224.0
2020-06-24 14:15:00,73.02,73.15,73.02,73.09,13491.0,66.9321,67.0512,66.9321,66.9962,13491.0
2020-06-24 14:20:00,73.1,73.14,73.04,73.07,13089.0,67.0054,67.0421,66.9504,66.9779,13089.0
2020-06-24 14:25:00,73.05,73.18,73.04,73.15,8256.0,66.9596,67.0787,66.9504,67.0512,8256.0
2020-06-24 14:30:00,73.14,73.2,73.11,73.19,7207.0,67.0421,67.0971,67.0146,67.0879,7207.0
2020-06-24 14:35:00,73.16,73.16,73.09,73.14,5680.0,67.0604,67.0604,66.9962,67.0421,5680.0
2020-06-24 14:40:00,73.14,73.16,72.99,72.99,14352.0,67.0421,67.0604,66.9046,66.9046,14352.0
2020-06-24 14:45:00,73.01,73.14,73.01,73.09,11425.0,66.9229,67.0421,66.9229,66.9962,11425.0
2020-06-24 14:50:00,73.09,73.09,72.95,73.0,13859.0,66.9962,66.9962,66.8679,66.9137,13859.0
2020-06-24 14:55:00,73.0,73.09,72.96,72.97,73562.0,66.9137,66.9962,66.8771,66.8862,73562.0
2020-06-24 15:00:00,72.99,73.14,72.99,73.14,33402.0,66.9046,67.0421,66.9046,67.0421,33402.0
2020-06-24 15:05:00,73.13,73.13,73.04,73.05,21695.0,67.0329,67.0329,66.9504,66.9596,21695.0
2020-06-24 15:10:00,73.06,73.27,73.02,73.24,72508.0,66.9687,67.1612,66.9321,67.1337,72508.0
2020-06-24 15:15:00,73.25,73.37,73.19,73.35,40911.0,67.1429,67.2529,67.0879,67.2346,40911.0
2020-06-24 15:20:00,73.34,73.37,73.22,73.24,8610.0,67.2254,67.2529,67.1154,67.1337,8610.0
2020-06-24 15:25:00,73.24,73.29,73.18,73.18,6917.0,67.1337,67.1796,67.0787,67.0787,6917.0
2020-06-24 15:30:00,73.2,73.24,73.14,73.19,36639.0,67.0971,67.1337,67.0421,67.0879,36639.0
2020-06-24 15:35:00,73.17,73.22,73.09,73.14,25241.0,67.0696,67.1154,66.9962,67.0421,25241.0
2020-06-24 15:40:00,73.15,73.34,73.15,73.34,14114.0,67.0512,67.2254,67.0512,67.2254,14114.0
2020-06-24 15:45:00,73.34,73.37,73.23,73.23,42981.0,67.2254,67.2529,67.1246,67.1246,42981.0
2020-06-24 15:50:00,73.22,73.22,72.98,73.0,93225.0,67.1154,67.1154,66.8954,66.9137,93225.0
2020-06-24 15:55:00,73.01,73.1,72.96,73.02,67841.0,66.9229,67.0054,66.8771,66.9321,67841.0
2020-06-25 09:30:00,72.96,73.01,72.85,72.96,20510.0,66.8771,66.9229,66.7763,66.8771,20510.0
2020-06-25 09:35:00,72.95,73.02,72.87,72.95,46028.0,66.8679,66.9321,66.7946,66.8679,46028.0
2020-06-25 09:40:00,72.96,72.96,72.59,72.65,54589.0,66.8771,66.8771,66.5379,66.5929,54589.0
2020-06-25 09:45:00,72.67,72.7,72.54,72.55,5343.0,66.6113,66.6388,66.4921,66.5013,5343.0
2020-06-25 09:50:00,72.53,72.85,72.51,72.81,16686.0,66.4829,66.7763,66.4646,66.7396,16686.0
2020-06-25 09:55:00,72.82,72.82,72.73,72.82,10486.0,66.7488,66.7488,66.6663,66.7488,10486.0
2020-06-25 10:00:00,72.87,73.07,72.86,73.07,29591.0,66.7946,66.9779,66.7854,66.9779,29591.0
2020-06-25 10:05:00,73.03,73.04,72.89,72.95,9788.0,66.9412,66.9504,66.8129,66.8679,9788.0
2020-06-25 10:10:00,72.94,73.17,72.93,73.15,35192.0,66.8587,67.0696,66.8496,67.0512,35192.0
2020-06-25 10:15:00,73.16,73.2,73.07,73.08,32479.0,67.0604,67.0971,66.9779,66.9871,32479.0
2020-06-25 10:20:00,73.09,73.25,73.09,73.25,8261.0,66.9962,67.1429,66.9962,67.1429,8261.0
2020-06-25 10:25:00,73.18,73.33,73.18,73.28,16249.0,67.0787,67.2162,67.0787,67.1704,16249.0
2020-06-25 10:30:00,73.28,73.32,73.17,73.17,22801.0,67.1704,67.2071,67.0696,67.0696,22801.0
2020-06-25 10:35:00,73.17,73.23,73.15,73.16,20707.0,67.0696,67.1246,67.0512,67.0604,20707.0
2020-06-25 10:40:00,73.17,73.2,73.08,73.14,9415.0,67.0696,67.0971,66.9871,67.0421,9415.0
2020-06-25 10:45:00,73.13,73.26,73.06,73.12,17928.0,67.0329,67.1521,66.9687,67.0237,17928.0
2020-06-25 10:50:00,73.11,73.15,73.03,73.05,8345.0,67.0146,67.0512,66.9412,66.9596,8345.0
2020-06-25 10:55:00,73.07,73.16,73.03,73.12,15358.0,66.9779,67.0604,66.9412,67.0237,15358.0
2020-06-25 11:00:00,73.06,73.11,72.97,73.01,16143.0,66.9687,67.0146,66.8862,66.9229,16143.0
2020-06-25 11:05:00,73.01,73.01,72.92,72.96,10798.0,66.9229,66.9229,66.8404,66.8771,10798.0
2020-06-25 11:10:00,72.95,73.1,72.88,73.08,24825.0,66.8679,67.0054,66.8038,66.9871,24825.0
2020-06-25 11:15:00,73.09,73.22,73.07,73.21,5660.0,66.9962,67.1154,66.9779,67.1062,5660.0
2020-06-25 11:20:00,73.2,73.21,73.15,73.18,2700.0,67.0971,67.1062,67.0512,67.0787,2700.0
2020-06-25 11:25:00,73.17,73.21,73.13,73.14,15133.0,67.0696,67.1062,67.0329,67.0421,15133.0
2020-06-25 11:30:00,73.17,73.2,72.92,72.92,33979.0,67.0696,67.0971,66.8404,66.8404,33979.0
2020-06-25 11:35:00,72.92,72.99,72.87,72.98,8880.0,66.8404,66.9046,66.7946,66.8954,8880.0
2020-06-25 11:40:00,72.97,72.98,72.86,72.98,7121.0,66.8862,66.8954,66.7854,66.8954,7121.0
2020-06-25 11:45:00,72.97,73.05,72.97,73.05,5227.0,66.8862,66.9596,66.8862,66.9596,5227.0
2020-06-25 11:50:00,73.06,73.1,73.04,73.1,2200.0,66.9687,67.0054,66.9504,67.0054,2200.0
2020-06-25 11:55:00,73.08,73.13,73.07,73.11,2975.0,66.9871,67.0329,66.9779,67.0146,2975.0
2020-06-25 12:00:00,73.19,73.26,73.19,73.23,6147.0,67.0879,67.1521,67.0879,67.1246,6147.0
2020-06-25 12:05:00,73.26,73.31,73.21,73.23,21847.0,67.1521,67.1979,67.1062,67.1246,21847.0
2020-06-25 12:10:00,73.24,73.26,73.22,73.23,3900.0,67.1337,67.1521,67.1154,67.1246,3900.0
2020-06-25 12:15:00,73.29,73.34,73.29,73.32,4281.0,67.1796,67.2254,67.1796,67.2071,4281.0
2020-06-25 12:20:00,73.34,73.4,73.34,73.37,17511.0,67.2254,67.2804,67.2254,67.2529,17511.0
2020-06-25 12:25:00,73.37,73.37,73.3,73.3,3947.0,67.2529,67.2529,67.1887,67.1887,3947.0
2020-06-25 12:30:00,73.3,73.35,73.25,73.3,34532.0,67.1887,67.2346,67.1429,67.1887,34532.0
2020-06-25 12:35:00,73.3,73.38,73.26,73.34,6587.0,67.1887,67.2621,67.1521,67.2254,6587.0
2020-06-25 12:40:00,73.32,73.45,73.31,73.42,17442.0,67.2071,67.3262,67.1979,67.2987,17442.0
2020-06-25 12:45:00,73.44,73.44,73.36,73.37,11341.0,67.3171,67.3171,67.2437,67.2529,11341.0
2020-06-25 12:50:00,73.36,73.38,73.34,73.37,73044.0,67.2437,67.2621,67.2254,67.2529,73044.0
2020-06-25 12:55:00,73.36,73.36,73.3,73.33,9599.0,67.2437,67.2437,67.1887,67.2162,9599.0
2020-06-25 13:00:00,73.32,73.32,73.21,73.25,14798.0,67.2071,67.2071,67.1062,67.1429,14798.0
2020-06-25 13:05:00,73.26,73.27,73.23,73.23,4000.0,67.1521,67.1612,67.1246,67.1246,4000.0
2020-06-25 13:10:00,73.23,73.27,73.21,73.27,6587.0,67.1246,67.1612,67.1062,67.1612,6587.0
2020-06-25 13:15:00,73.25,73.32,73.25,73.31,1200.0,67.1429,67.2071,67.1429,67.1979,1200.0
2020-06-25 13:20:00,73.32,73.32,73.25,73.25,500.0,67.2071,67.2071,67.1429,67.1429,500.0
2020-06-25 13:25:00,73.25,73.31,73.24,73.28,2547.0,67.1429,67.1979,67.1337,67.1704,2547.0
2020-06-25 13:30:00,73.27,73.28,73.18,73.25,20896.0,67.1612,67.1704,67.0787,67.1429,20896.0
2020-06-25 13:35:00,73.23,73.35,73.22,73.34,6124.0,67.1246,67.2346,67.1154,67.2254,6124.0
2020-06-25 13:40:00,73.35,73.36,73.31,73.32,3431.0,67.2346,67.2437,67.1979,67.2071,3431.0
2020-06-25 13:45:00,73.32,73.36,73.32,73.36,2738.0,67.2071,67.2437,67.2071,67.2437,2738.0
2020-06-25 13:50:00,73.34,73.34,73.3,73.3,3800.0,67.2254,67.2254,67.1887,67.1887,3800.0
2020-06-25 13:55:00,73.29,73.29,73.25,73.27,2000.0,67.1796,67.1796,67.1429,67.1612,2000.0
2020-06-25 14:00:00,73.27,73.27,73.18,73.21,13621.0,67.1612,67.1612,67.0787,67.1062,13621.0
2020-06-25 14:05:00,73.23,73.27,73.23,73.25,4141.0,67.1246,67.1612,67.1246,67.1429,4141.0
2020-06-25 14:10:00,73.24,73.29,73.23,73.25,9673.0,67.1337,67.1796,67.1246,67.1429,9673.0
2020-06-25 14:15:00,73.26,73.31,73.26,73.27,6332.0,67.1521,67.1979,67.1521,67.1612,6332.0
2020-06-25 14:20:00,73.26,73.26,73.11,73.13,18722.0,67.1521,67.1521,67.0146,67.0329,18722.0
2020-06-25 14:25:00,73.16,73.19,73.15,73.19,3253.0,67.0604,67.0879,67.0512,67.0879,3253.0
2020-06-25 14:30:00,73.18,73.18,73.07,73.07,22875.0,67.0787,67.0787,66.9779,66.9779,22875.0
2020-06-25 14:35:00,73.11,73.11,73.05,73.11,14116.0,67.0146,67.0146,66.9596,67.0146,14116.0
2020-06-25 14:40:00,73.13,73.19,73.13,73.16,11675.0,67.0329,67.0879,67.0329,67.0604,11675.0
2020-06-25 14:45:00,73.16,73.17,73.13,73.16,1895.0,67.0604,67.0696,67.0329,67.0604,1895.0
2020-06-25 14:50:00,73.16,73.23,73.16,73.21,7696.0,67.0604,67.1246,67.0604,67.1062,7696.0
2020-06-25 14:55:00,73.19,73.26,73.19,73.22,10993.0,67.0879,67.1521,67.0879,67.1154,10993.0
2020-06-25 15:00:00,73.2,73.37,73.16,73.37,17250.0,67.0971,67.2529,67.0604,67.2529,17250.0
2020-06-25 15:05:00,73.38,73.55,73.38,73.51,58650.0,67.2621,67.4179,67.2621,67.3812,58650.0
2020-06-25 15:10:00,73.51,73.52,73.44,73.49,48277.0,67.3812,67.3904,67.3171,67.3629,48277.0
2020-06-25 15:15:00,73.48,73.59,73.48,73.56,21959.0,67.3537,67.4546,67.3537,67.4271,21959.0
2020-06-25 15:20:00,73.57,73.69,73.57,73.66,21620.0,67.4362,67.5462,67.4362,67.5187,21620.0
2020-06-25 15:25:00,73.66,73.77,73.64,73.72,79683.0,67.5187,67.6195,67.5004,67.5737,79683.0
2020-06-25 15:30:00,73.72,73.8,73.63,73.75,23841.0,67.5737,67.647,67.4912,67.6012,23841.0
2020-06-25 15:35:00,73.76,73.77,73.61,73.64,81477.0,67.6104,67.6195,67.4729,67.5004,81477.0
2020-06-25 15:40:00,73.64,73.69,73.62,73.69,17072.0,67.5004,67.5462,67.4821,67.5462,17072.0
2020-06-25 15:45:00,73.68,73.73,73.61,73.63,37094.0,67.5371,67.5829,67.4729,67.4912,37094.0
2020-06-25 15:50:00,73.63,73.87,73.63,73.87,60708.0,67.4912,67.7112,67.4912,67.7112,60708.0
2020-06-25 15:55:00,73.86,73.87,73.78,73.82,106564.0,67.702,67.7112,67.6287,67.6654,106564.0
2020-06-26 09:30:00,73.64,73.65,73.47,73.53,35983.0,67.5004,67.5096,67.3446,67.3996,35983.0
2020-06-26 09:35:00,73.55,73.64,73.46,73.52,32107.0,67.4179,67.5004,67.3354,67.3904,32107.0
2020-06-26 09:40:00,73.51,73.51,73.3,73.3,30729.0,67.3812,67.3812,67.1887,67.1887,30729.0
2020-06-26 09:45:00,73.3,73.38,73.26,73.38,12724.0,67.1887,67.2621,67.1521,67.2621,12724.0
2020-06-26 09:50:00,73.38,73.39,73.26,73.39,44235.0,67.2621,67.2712,67.1521,67.2712,44235.0
2020-06-26 09:55:00,73.4,73.4,73.26,73.4,19444.0,67.2804,67.2804,67.1521,67.2804,19444.0
2020-06-26 10:00:00,73.41,73.41,73.18,73.19,14400.0,67.2896,67.2896,67.0787,67.0879,14400.0
2020-06-26 10:05:00,73.18,73.24,73.18,73.21,3577.0,67.0787,67.1337,67.0787,67.1062,3577.0
2020-06-26 10:10:00,73.2,73.2,73.07,73.08,3040.0,67.0971,67.0971,66.9779,66.9871,3040.0
2020-06-26 10:15:00,73.02,73.03,72.9,72.95,3790.0,66.9321,66.9412,66.8221,66.8679,3790.0
2020-06-26 10:20:00,72.92,72.92,72.75,72.89,17865.0,66.8404,66.8404,66.6846,66.8129,17865.0
2020-06-26 10:25:00,72.89,72.95,72.8,72.89,17371.0,66.8129,66.8679,66.7304,66.8129,17371.0
2020-06-26 10:30:00,72.88,72.93,72.62,72.65,100774.0,66.8038,66.8496,66.5654,66.5929,100774.0
2020-06-26 10:35:00,72.64,72.7,72.54,72.55,14641.0,66.5838,66.6388,66.4921,66.5013,14641.0
2020-06-26 10:40:00,72.51,72.66,72.51,72.59,9711.0,66.4646,66.6021,66.4646,66.5379,9711.0
2020-06-26 10:45:00,72.66,72.71,72.52,72.52,15778.0,66.6021,66.6479,66.4738,66.4738,15778.0
2020-06-26 10:50:00,72.52,72.68,72.44,72.53,13695.0,66.4738,66.6204,66.4004,66.4829,13695.0
2020-06-26 10:55:00,72.51,72.63,72.47,72.54,32331.0,66.4646,66.5746,66.4279,66.4921,32331.0
2020-06-26 11:00:00,72.61,72.74,72.6,72.72,18095.0,66.5563,66.6754,66.5471,66.6571,18095.0
2020-06-26 11:05:00,72.73,72.85,72.69,72.79,28913.0,66.6663,66.7763,66.6296,66.7213,28913.0
2020-06-26 11:10:00,72.8,72.81,72.73,72.78,33983.0,66.7304,66.7396,66.6663,66.7121,33983.0
2020-06-26 11:15:00,72.75,72.75,72.63,72.68,15313.0,66.6846,66.6846,66.5746,66.6204,15313.0
2020-06-26 11:20:00,72.67,72.73,72.61,72.73,52135.0,66.6113,66.6663,66.5563,66.6663,52135.0
2020-06-26 11:25:00,72.74,72.76,72.66,72.72,7355.0,66.6754,66.6938,66.6021,66.6571,7355.0
2020-06-26 11:30:00,72.73,72.76,72.6,72.65,12112.0,66.6663,66.6938,66.5471,66.5929,12112.0
2020-06-26 11:35:00,72.67,72.83,72.66,72.81,4037.0,66.6113,66.7579,66.6021,66.7396,4037.0
2020-06-26 11:40:00,72.8,72.8,72.74,72.77,5750.0,66.7304,66.7304,66.6754,66.7029,5750.0
2020-06-26 11:45:00,72.75,72.87,72.74,72.86,9868.0,66.6846,66.7946,66.6754,66.7854,9868.0
2020-06-26 11:50:00,72.86,72.87,72.77,72.77,9713.0,66.7854,66.7946,66.7029,66.7029,9713.0
2020-06-26 11:55:00,72.78,72.92,72.76,72.86,17404.0,66.7121,66.8404,66.6938,66.7854,17404.0
2020-06-26 12:00:00,72.82,72.84,72.73,72.75,7631.0,66.7488,66.7671,66.6663,66.6846,7631.0
2020-06-26 12:05:00,72.74,72.74,72.67,72.67,12378.0,66.6754,66.6754,66.6113,66.6113,12378.0
2020-06-26 12:10:00,72.67,72.72,72.64,72.66,2400.0,66.6113,66.6571,66.5838,66.6021,2400.0
2020-06-26 12:15:00,72.67,72.67,72.53,72.53,24152.0,66.6113,66.6113,66.4829,66.4829,24152.0
2020-06-26 12:20:00,72.5,72.64,72.44,72.64,12532.0,66.4554,66.5838,66.4004,66.5838,12532.0
2020-06-26 12:25:00,72.66,72.71,72.66,72.68,9619.0,66.6021,66.6479,66.6021,66.6204,9619.0
2020-06-26 12:30:00,72.67,72.68,72.6,72.64,9601.0,66.6113,66.6204,66.5471,66.5838,9601.0
2020-06-26 12:35:00,72.61,72.7,72.59,72.68,6029.0,66.5563,66.6388,66.5379,66.6204,6029.0
2020-06-26 12:40:00,72.66,72.67,72.58,72.61,6600.0,66.6021,66.6113,66.5288,66.5563,6600.0
2020-06-26 12:45:00,72.59,72.68,72.51,72.62,20727.0,66.5379,66.6204,66.4646,66.5654,20727.0
2020-06-26 12:50:00,72.63,72.7,72.59,72.69,12839.0,66.5746,66.6388,66.5379,66.6296,12839.0
2020-06-26 12:55:00,72.71,72.76,72.67,72.75,4206.0,66.6479,66.6938,66.6113,66.6846,4206.0
2020-06-26 13:00:00,72.72,72.82,72.7,72.78,11989.0,66.6571,66.7488,66.6388,66.7121,11989.0
2020-06-26 13:05:00,72.79,72.87,72.79,72.84,1900.0,66.7213,66.7946,66.7213,66.7671,1900.0
2020-06-26 13:10:00,72.83,72.83,72.77,72.77,3100.0,66.7579,66.7579,66.7029,66.7029,3100.0
2020-06-26 13:15:00,72.79,72.82,72.79,72.8,2200.0,66.7213,66.7488,66.7213,66.7304,2200.0
2020-06-26 13:20:00,72.81,72.85,72.76,72.82,18284.0,66.7396,66.7763,66.6938,66.7488,18284.0
2020-06-26 13:25:00,72.81,72.84,72.77,72.81,3544.0,66.7396,66.7671,66.7029,66.7396,3544.0
2020-06-26 13:30:00,72.79,72.86,72.78,72.86,6094.0,66.7213,66.7854,66.7121,66.7854,6094.0
2020-06-26 13:35:00,72.83,72.91,72.76,72.89,14319.0,66.7579,66.8313,66.6938,66.8129,14319.0
2020-06-26 13:40:00,72.84,72.84,72.81,72.82,2587.0,66.7671,66.7671,66.7396,66.7488,2587.0
2020-06-26 13:45:00,72.78,72.81,72.78,72.81,2726.0,66.7121,66.7396,66.7121,66.7396,2726.0
2020-06-26 13:50:00,72.84,72.84,72.76,72.78,9408.0,66.7671,66.7671,66.6938,66.7121,9408.0
2020-06-26 13:55:00,72.78,72.78,72.73,72.73,30638.0,66.7121,66.7121,66.6663,66.6663,30638.0
2020-06-26 14:00:00,72.72,72.79,72.67,72.77,13935.0,66.6571,66.7213,66.6113,66.7029,13935.0
2020-06-26 14:05:00,72.76,72.76,72.69,72.73,2910.0,66.6938,66.6938,66.6296,66.6663,2910.0
2020-06-26 14:10:00,72.74,72.79,72.66,72.66,20682.0,66.6754,66.7213,66.6021,66.6021,20682.0
2020-06-26 14:15:00,72.64,72.68,72.64,72.65,4500.0,66.5838,66.6204,66.5838,66.5929,4500.0
2020-06-26 14:20:00,72.62,72.67,72.62,72.65,7664.0,66.5654,66.6113,66.5654,66.5929,7664.0
2020-06-26 14:25:00,72.65,72.66,72.52,72.56,33219.0,66.5929,66.6021,66.4738,66.5104,33219.0
2020-06-26 14:30:00,72.56,72.6,72.49,72.55,21448.0,66.5104,66.5471,66.4463,66.5013,21448.0
2020-06-26 14:35:00,72.55,72.55,72.45,72.47,24908.0,66.5013,66.5013,66.4096,66.4279,24908.0
2020-06-26 14:40:00,72.46,72.55,72.46,72.47,7471.0,66.4188,66.5013,66.4188,66.4279,7471.0
2020-06-26 14:45:00,72.45,72.48,72.36,72.42,30137.0,66.4096,66.4371,66.3271,66.3821,30137.0
2020-06-26 14:50:00,72.42,72.54,72.42,72.53,9860.0,66.3821,66.4921,66.3821,66.4829,9860.0
2020-06-26 14:55:00,72.47,72.5,72.42,72.49,14415.0,66.4279,66.4554,66.3821,66.4463,14415.0
2020-06-26 15:00:00,72.48,72.59,72.48,72.5,40021.0,66.4371,66.5379,66.4371,66.4554,40021.0
2020-06-26 15:05:00,72.5,72.51,72.4,72.45,20515.0,66.4554,66.4646,66.3638,66.4096,20515.0
2020-06-26 15:10:00,72.45,72.52,72.4,72.51,12912.0,66.4096,66.4738,66.3638,66.4646,12912.0
2020-06-26 15:15:00,72.5,72.54,72.41,72.42,79420.0,66.4554,66.4921,66.3729,66.3821,79420.0
2020-06-26 15:20:00,72.42,72.47,72.39,72.39,34754.0,66.3821,66.4279,66.3546,66.3546,34754.0
2020-06-26 15:25:00,72.38,72.49,72.33,72.47,19761.0,66.3454,66.4463,66.2996,66.4279,19761.0
2020-06-26 15:30:00,72.45,72.47,72.33,72.36,9100.0,66.4096,66.4279,66.2996,66.3271,9100.0
2020-06-26 15:35:00,72.37,72.37,72.29,72.33,15836.0,66.3363,66.3363,66.2629,66.2996,15836.0
2020-06-26 15:40:00,72.32,72.57,72.29,72.57,40418.0,66.2904,66.5196,66.2629,66.5196,40418.0
2020-06-26 15:45:00,72.58,72.68,72.49,72.5,38582.0,66.5288,66.6204,66.4463,66.4554,38582.0
2020-06-26 15:50:00,72.51,72.52,72.37,72.37,97955.0,66.4646,66.4738,66.3363,66.3363,97955.0
2020-06-26 15:55:00,72.38,72.47,72.36,72.41,86828.0,66.3454,66.4279,66.3271,66.3729,86828.0
2020-06-29 09:30:00,72.69,72.75,72.48,72.51,93979.0,66.6296,66.6846,66.4371,66.4646,93979.0
2020-06-29 09:35:00,72.49,72.51,72.33,72.34,40085.0,66.4463,66.4646,66.2996,66.3088,40085.0
2020-06-29 09:40:00,72.32,72.34,72.24,72.27,106028.0,66.2904,66.3088,66.2171,66.2446,106028.0
2020-06-29 09:45:00,72.28,72.33,72.17,72.3,90867.0,66.2538,66.2996,66.1529,66.2721,90867.0
2020-06-29 09:50:00,72.29,72.41,72.21,72.41,33346.0,66.2629,66.3729,66.1896,66.3729,33346.0
2020-06-29 09:55:00,72.41,72.5,72.39,72.49,12391.0,66.3729,66.4554,66.3546,66.4463,12391.0
2020-06-29 10:00:00,72.53,72.61,72.51,72.58,25568.0,66.4829,66.5563,66.4646,66.5288,25568.0
2020-06-29 10:05:00,72.59,72.64,72.53,72.58,7627.0,66.5379,66.5838,66.4829,66.5288,7627.0
2020-06-29 10:10:00,72.63,72.78,72.52,72.75,40128.0,66.5746,66.7121,66.4738,66.6846,40128.0
2020-06-29 10:15:00,72.74,72.86,72.74,72.84,5880.0,66.6754,66.7854,66.6754,66.7671,5880.0
2020-06-29 10:20:00,72.84,72.86,72.8,72.83,6329.0,66.7671,66.7854,66.7304,66.7579,6329.0
2020-06-29 10:25:00,72.83,72.92,72.81,72.82,18939.0,66.7579,66.8404,66.7396,66.7488,18939.0
2020-06-29 10:30:00,72.86,72.91,72.83,72.88,18127.0,66.7854,66.8313,66.7579,66.8038,18127.0
2020-06-29 10:35:00,72.88,73.03,72.83,73.0,79029.0,66.8038,66.9412,66.7579,66.9137,79029.0
2020-06-29 10:40:00,73.01,73.03,72.92,72.98,5782.0,66.9229,66.9412,66.8404,66.8954,5782.0
2020-06-29 10:45:00,72.99,73.03,72.96,73.02,10218.0,66.9046,66.9412,66.8771,66.9321,10218.0
2020-06-29 10:50:00,73.02,73.12,72.95,72.97,42749.0,66.9321,67.0237,66.8679,66.8862,42749.0
2020-06-29 10:55:00,72.97,72.99,72.91,72.95,14620.0,66.8862,66.9046,66.8313,66.8679,14620.0
2020-06-29 11:00:00,72.93,72.96,72.9,72.92,24320.0,66.8496,66.8771,66.8221,66.8404,24320.0
2020-06-29 11:05:00,72.9,72.9,72.84,72.86,9246.0,66.8221,66.8221,66.7671,66.7854,9246.0
2020-06-29 11:10:00,72.86,72.86,72.8,72.8,2508.0,66.7854,66.7854,66.7304,66.7304,2508.0
2020-06-29 11:15:00,72.81,72.86,72.79,72.86,36068.0,66.7396,66.7854,66.7213,66.7854,36068.0
2020-06-29 11:20:00,72.9,72.95,72.87,72.95,1387.0,66.8221,66.8679,66.7946,66.8679,1387.0
2020-06-29 11:25:00,72.96,73.05,72.96,73.03,342947.0,66.8771,66.9596,66.8771,66.9412,342947.0
2020-06-29 11:30:00,73.03,73.05,72.93,72.94,10216.0,66.9412,66.9596,66.8496,66.8587,10216.0
2020-06-29 11:35:00,72.95,72.99,72.92,72.98,2921.0,66.8679,66.9046,66.8404,66.8954,2921.0
2020-06-29 11:40:00,72.95,73.0,72.94,72.98,5120.0,66.8679,66.9137,66.8587,66.8954,5120.0
2020-06-29 11:45:00,73.02,73.03,72.91,72.98,5247.0,66.9321,66.9412,66.8313,66.8954,5247.0
2020-06-29 11:50:00,72.97,72.99,72.95,72.95,3174.0,66.8862,66.9046,66.8679,66.8679,3174.0
2020-06-29 11:55:00,72.97,72.97,72.89,72.92,6793.0,66.8862,66.8862,66.8129,66.8404,6793.0
2020-06-29 12:00:00,72.92,73.02,72.92,72.97,2624.0,66.8404,66.9321,66.8404,66.8862,2624.0
2020-06-29 12:05:00,72.97,72.98,72.92,72.94,2340.0,66.8862,66.8954,66.8404,66.8587,2340.0
2020-06-29 12:10:00,72.95,73.0,72.93,72.98,53712.0,66.8679,66.9137,66.8496,66.8954,53712.0
2020-06-29 12:15:00,72.98,73.09,72.95,73.08,16694.0,66.8954,66.9962,66.8679,66.9871,16694.0
2020-06-29 12:20:00,73.09,73.12,73.07,73.07,23982.0,66.9962,67.0237,66.9779,66.9779,23982.0
2020-06-29 12:25:00,73.08,73.1,73.07,73.09,54239.0,66.9871,67.0054,66.9779,66.9962,54239.0
2020-06-29 12:30:00,73.09,73.12,73.07,73.11,10463.0,66.9962,67.0237,66.9779,67.0146,10463.0
2020-06-29 12:35:00,73.11,73.13,73.09,73.11,24350.0,67.0146,67.0329,66.9962,67.0146,24350.0
2020-06-29 12:40:00,73.11,73.11,73.09,73.09,5237.0,67.0146,67.0146,66.9962,66.9962,5237.0
2020-06-29 12:45:00,73.09,73.12,73.08,73.12,4825.0,66.9962,67.0237,66.9871,67.0237,4825.0
2020-06-29 12:50:00,73.11,73.13,73.08,73.08,10803.0,67.0146,67.0329,66.9871,66.9871,10803.0
2020-06-29 12:55:00,73.08,73.09,73.02,73.03,8630.0,66.9871,66.9962,66.9321,66.9412,8630.0
2020-06-29 13:00:00,73.04,73.04,73.0,73.01,5344.0,66.9504,66.9504,66.9137,66.9229,5344.0
2020-06-29 13:05:00,73.01,73.02,72.99,73.0,4979.0,66.9229,66.9321,66.9046,66.9137,4979.0
2020-06-29 13:10:00,73.0,73.06,73.0,73.04,9952.0,66.9137,66.9687,66.9137,66.9504,9952.0
2020-06-29 13:15:00,73.04,73.05,73.02,73.03,2650.0,66.9504,66.9596,66.9321,66.9412,2650.0
2020-06-29 13:20:00,73.02,73.06,73.02,73.05,28361.0,66.9321,66.9687,66.9321,66.9596,28361.0
2020-06-29 13:25:00,73.06,73.08,73.04,73.08,3550.0,66.9687,66.9871,66.9504,66.9871,3550.0
2020-06-29 13:30:00,73.07,73.1,73.04,73.06,6154.0,66.9779,67.0054,66.9504,66.9687,6154.0
2020-06-29 13:35:00,73.06,73.17,73.06,73.16,15093.0,66.9687,67.0696,66.9687,67.0604,15093.0
2020-06-29 13:40:00,73.15,73.15,73.12,73.12,8723.0,67.0512,67.0512,67.0237,67.0237,8723.0
2020-06-29 13:45:00,73.12,73.13,73.12,73.13,4165.0,67.0237,67.0329,67.0237,67.0329,4165.0
2020-06-29 13:50:00,73.11,73.11,73.09,73.1,2789.0,67.0146,67.0146,66.9962,67.0054,2789.0
2020-06-29 13:55:00,73.1,73.1,73.07,73.07,5290.0,67.0054,67.0054,66.9779,66.9779,5290.0
2020-06-29 14:00:00,73.08,73.11,73.08,73.1,2197.0,66.9871,67.0146,66.9871,67.0054,2197.0
2020-06-29 14:05:00,73.09,73.09,73.01,73.01,1415.0,66.9962,66.9962,66.9229,66.9229,1415.0
2020-06-29 14:10:00,73.02,73.06,73.02,73.06,1751.0,66.9321,66.9687,66.9321,66.9687,1751.0
2020-06-29 14:15:00,73.06,73.09,73.06,73.09,2011.0,66.9687,66.9962,66.9687,66.9962,2011.0
2020-06-29 14:20:00,73.04,73.07,73.04,73.04,1543.0,66.9504,66.9779,66.9504,66.9504,1543.0
2020-06-29 14:25:00,72.99,72.99,72.98,72.98,1328.0,66.9046,66.9046,66.8954,66.8954,1328.0
2020-06-29 14:30:00,72.99,73.01,72.98,72.98,5333.0,66.9046,66.9229,66.8954,66.8954,5333.0
2020-06-29 14:35:00,72.99,73.0,72.97,73.0,2908.0,66.9046,66.9137,66.8862,66.9137,2908.0
2020-06-29 14:40:00,72.99,73.05,72.99,73.04,2916.0,66.9046,66.9596,66.9046,66.9504,2916.0
2020-06-29 14:45:00,73.03,73.03,72.93,72.95,4534.0,66.9412,66.9412,66.8496,66.8679,4534.0
2020-06-29 14:50:00,72.92,72.95,72.9,72.95,5285.0,66.8404,66.8679,66.8221,66.8679,5285.0
2020-06-29 14:55:00,72.94,72.99,72.94,72.97,3240.0,66.8587,66.9046,66.8587,66.8862,3240.0
2020-06-29 15:00:00,72.96,72.97,72.85,72.86,20605.0,66.8771,66.8862,66.7763,66.7854,20605.0
2020-06-29 15:05:00,72.87,72.88,72.85,72.85,11700.0,66.7946,66.8038,66.7763,66.7763,11700.0
2020-06-29 15:10:00,72.86,72.86,72.82,72.85,6500.0,66.7854,66.7854,66.7488,66.7763,6500.0
2020-06-29 15:15:00,72.86,72.91,72.86,72.89,14410.0,66.7854,66.8313,66.7854,66.8129,14410.0
2020-06-29 15:20:00,72.89,72.95,72.89,72.93,5693.0,66.8129,66.8679,66.8129,66.8496,5693.0
2020-06-29 15:25:00,72.93,72.98,72.93,72.95,10178.0,66.8496,66.8954,66.8496,66.8679,10178.0
2020-06-29 15:30:00,72.96,73.06,72.96,73.06,22871.0,66.8771,66.9687,66.8771,66.9687,22871.0
2020-06-29 15:35:00,73.05,73.06,73.01,73.01,24866.0,66.9596,66.9687,66.9229,66.9229,24866.0
2020-06-29 15:40:00,73.02,73.04,72.91,72.96,17532.0,66.9321,66.9504,66.8313,66.8771,17532.0
2020-06-29 15:45:00,72.97,73.01,72.88,72.9,33385.0,66.8862,66.9229,66.8038,66.8221,33385.0
2020-06-29 15:50:00,72.91,73.03,72.88,73.03,39808.0,66.8313,66.9412,66.8038,66.9412,39808.0
2020-06-29 15:55:00,73.04,73.23,73.03,73.23,35336.0,66.9504,67.1246,66.9412,67.1246,35336.0
2020-06-30 09:30:00,73.0,73.1,72.94,73.04,27403.0,66.9137,67.0054,66.8587,66.9504,27403.0
2020-06-30 09:35:00,73.07,73.18,73.06,73.17,22855.0,66.9779,67.0787,66.9687,67.0696,22855.0
2020-06-30 09:40:00,73.17,73.17,73.04,73.1,59124.0,67.0696,67.0696,66.9504,67.0054,59124.0
2020-06-30 09:45:00,73.12,73.23,73.09,73.09,14867.0,67.0237,67.1246,66.9962,66.9962,14867.0
2020-06-30 09:50:00,73.08,73.09,73.01,73.09,62228.0,66.9871,66.9962,66.9229,66.9962,62228.0
2020-06-30 09:55:00,73.12,73.16,73.08,73.09,7540.0,67.0237,67.0604,66.9871,66.9962,7540.0
2020-06-30 10:00:00,73.09,73.19,73.07,73.14,15390.0,66.9962,67.0879,66.9779,67.0421,15390.0
2020-06-30 10:05:00,73.16,73.26,73.14,73.25,10572.0,67.0604,67.1521,67.0421,67.1429,10572.0
2020-06-30 10:10:00,73.25,73.25,73.17,73.21,5775.0,67.1429,67.1429,67.0696,67.1062,5775.0
2020-06-30 10:15:00,73.23,73.24,73.17,73.19,9134.0,67.1246,67.1337,67.0696,67.0879,9134.0
2020-06-30 10:20:00,73.21,73.31,73.18,73.3,9177.0,67.1062,67.1979,67.0787,67.1887,9177.0
2020-06-30 10:25:00,73.29,73.33,73.19,73.23,8813.0,67.1796,67.2162,67.0879,67.1246,8813.0
2020-06-30 10:30:00,73.24,73.27,73.21,73.24,25434.0,67.1337,67.1612,67.1062,67.1337,25434.0
2020-06-30 10:35:00,73.23,73.27,73.17,73.18,6874.0,67.1246,67.1612,67.0696,67.0787,6874.0
2020-06-30 10:40:00,73.2,73.3,73.19,73.28,11967.0,67.0971,67.1887,67.0879,67.1704,11967.0
2020-06-30 10:45:00,73.28,73.35,73.27,73.29,23510.0,67.1704,67.2346,67.1612,67.1796,23510.0
2020-06-30 10:50:00,73.3,73.48,73.3,73.43,30429.0,67.1887,67.3537,67.1887,67.3079,30429.0
2020-06-30 10:55:00,73.43,73.48,73.41,73.46,14149.0,67.3079,67.3537,67.2896,67.3354,14149.0
2020-06-30 11:00:00,73.46,73.5,73.43,73.5,14072.0,67.3354,67.3721,67.3079,67.3721,14072.0
2020-06-30 11:05:00,73.51,73.56,73.47,73.51,8861.0,67.3812,67.4271,67.3446,67.3812,8861.0
2020-06-30 11:10:00,73.52,73.52,73.44,73.52,14048.0,67.3904,67.3904,67.3171,67.3904,14048.0
2020-06-30 11:15:00,73.53,73.6,73.51,73.6,6504.0,67.3996,67.4637,67.3812,67.4637,6504.0
2020-06-30 11:20:00,73.6,73.66,73.58,73.61,16946.0,67.4637,67.5187,67.4454,67.4729,16946.0
2020-06-30 11:25:00,73.6,73.64,73.57,73.6,12406.0,67.4637,67.5004,67.4362,67.4637,12406.0
2020-06-30 11:30:00,73.57,73.59,73.5,73.5,10800.0,67.4362,67.4546,67.3721,67.3721,10800.0
2020-06-30 11:35:00,73.5,73.52,73.47,73.51,5742.0,67.3721,67.3904,67.3446,67.3812,5742.0
2020-06-30 11:40:00,73.51,73.52,73.45,73.51,15961.0,67.3812,67.3904,67.3262,67.3812,15961.0
2020-06-30 11:45:00,73.52,73.54,73.5,73.52,8701.0,67.3904,67.4087,67.3721,67.3904,8701.0
2020-06-30 11:50:00,73.52,73.55,73.49,73.55,8370.0,67.3904,67.4179,67.3629,67.4179,8370.0
2020-06-30 11:55:00,73.55,73.55,73.5,73.53,5031.0,67.4179,67.4179,67.3721,67.3996,5031.0
2020-06-30 12:00:00,73.53,73.55,73.49,73.53,11882.0,67.3996,67.4179,67.3629,67.3996,11882.0
2020-06-30 12:05:00,73.53,73.58,73.53,73.58,8845.0,67.3996,67.4454,67.3996,67.4454,8845.0
2020-06-30 12:10:00,73.58,73.65,73.58,73.6,15805.0,67.4454,67.5096,67.4454,67.4637,15805.0
2020-06-30 12:15:00,73.61,73.69,73.61,73.65,11918.0,67.4729,67.5462,67.4729,67.5096,11918.0
2020-06-30 12:20:00,73.64,73.64,73.62,73.62,21456.0,67.5004,67.5004,67.4821,67.4821,21456.0
2020-06-30 12:25:00,73.62,73.64,73.6,73.62,18445.0,67.4821,67.5004,67.4637,67.4821,18445.0
2020-06-30 12:30:00,73.6,73.64,73.53,73.54,81738.0,67.4637,67.5004,67.3996,67.4087,81738.0
2020-06-30 12:35:00,73.53,73.59,73.52,73.57,4634.0,67.3996,67.4546,67.3904,67.4362,4634.0
2020-06-30 12:40:00,73.57,73.57,73.45,73.49,11109.0,67.4362,67.4362,67.3262,67.3629,11109.0
2020-06-30 12:45:00,73.48,73.48,73.41,73.44,15711.0,67.3537,67.3537,67.2896,67.3171,15711.0
2020-06-30 12:50:00,73.44,73.46,73.41,73.42,11264.0,67.3171,67.3354,67.2896,67.2987,11264.0
2020-06-30 12:55:00,73.43,73.46,73.4,73.41,4982.0,67.3079,67.3354,67.2804,67.2896,4982.0
2020-06-30 13:00:00,73.41,73.44,73.39,73.41,3125.0,67.2896,67.3171,67.2712,67.2896,3125.0
2020-06-30 13:05:00,73.41,73.42,73.34,73.37,5378.0,67.2896,67.2987,67.2254,67.2529,5378.0
2020-06-30 13:10:00,73.36,73.37,73.34,73.37,5758.0,67.2437,67.2529,67.2254,67.2529,5758.0
2020-06-30 13:15:00,73.36,73.37,73.31,73.36,10859.0,67.2437,67.2529,67.1979,67.2437,10859.0
2020-06-30 13:20:00,73.35,73.41,73.34,73.38,4384.0,67.2346,67.2896,67.2254,67.2621,4384.0
2020-06-30 13:25:00,73.37,73.42,73.37,73.42,3221.0,67.2529,67.2987,67.2529,67.2987,3221.0
2020-06-30 13:30:00,73.42,73.43,73.37,73.38,4653.0,67.2987,67.3079,67.2529,67.2621,4653.0
2020-06-30 13:35:00,73.38,73.39,73.36,73.38,6635.0,67.2621,67.2712,67.2437,67.2621,6635.0
2020-06-30 13:40:00,73.38,73.38,73.31,73.32,17595.0,67.2621,67.2621,67.1979,67.2071,17595.0
2020-06-30 13:45:00,73.33,73.38,73.32,73.38,4400.0,67.2162,67.2621,67.2071,67.2621,4400.0
2020-06-30 13:50:00,73.37,73.41,73.34,73.41,5593.0,67.2529,67.2896,67.2254,67.2896,5593.0
2020-06-30 13:55:00,73.42,73.44,73.42,73.43,2350.0,67.2987,67.3171,67.2987,67.3079,2350.0
2020-06-30 14:00:00,73.42,73.42,73.33,73.39,7132.0,67.2987,67.2987,67.2162,67.2712,7132.0
2020-06-30 14:05:00,73.39,73.41,73.37,73.41,6600.0,67.2712,67.2896,67.2529,67.2896,6600.0
2020-06-30 14:10:00,73.41,73.41,73.36,73.38,4500.0,67.2896,67.2896,67.2437,67.2621,4500.0
2020-06-30 14:15:00,73.37,73.43,73.36,73.41,28725.0,67.2529,67.3079,67.2437,67.2896,28725.0
2020-06-30 14:20:00,73.4,73.45,73.39,73.44,7694.0,67.2804,67.3262,67.2712,67.3171,7694.0
2020-06-30 14:25:00,73.44,73.52,73.44,73.52,9997.0,67.3171,67.3904,67.3171,67.3904,9997.0
2020-06-30 14:30:00,73.52,73.53,73.5,73.52,66507.0,67.3904,67.3996,67.3721,67.3904,66507.0
2020-06-30 14:35:00,73.52,73.56,73.51,73.54,4137.0,67.3904,67.4271,67.3812,67.4087,4137.0
2020-06-30 14:40:00,73.55,73.6,73.54,73.59,39744.0,67.4179,67.4637,67.4087,67.4546,39744.0
2020-06-30 14:45:00,73.57,73.57,73.54,73.55,15070.0,67.4362,67.4362,67.4087,67.4179,15070.0
2020-06-30 14:50:00,73.56,73.56,73.53,73.56,9920.0,67.4271,67.4271,67.3996,67.4271,9920.0
2020-06-30 14:55:00,73.55,73.57,73.53,73.56,8169.0,67.4179,67.4362,67.3996,67.4271,8169.0
2020-06-30 15:00:00,73.56,73.57,73.44,73.46,26909.0,67.4271,67.4362,67.3171,67.3354,26909.0
2020-06-30 15:05:00,73.46,73.49,73.43,73.47,5542.0,67.3354,67.3629,67.3079,67.3446,5542.0
2020-06-30 15:10:00,73.45,73.52,73.44,73.49,11072.0,67.3262,67.3904,67.3171,67.3629,11072.0
2020-06-30 15:15:00,73.49,73.52,73.45,73.52,8447.0,67.3629,67.3904,67.3262,67.3904,8447.0
2020-06-30 15:20:00,73.51,73.61,73.51,73.59,110923.0,67.3812,67.4729,67.3812,67.4546,110923.0
2020-06-30 15:25:00,73.59,73.65,73.59,73.63,26897.0,67.4546,67.5096,67.4546,67.4912,26897.0
2020-06-30 15:30:00,73.61,73.74,73.61,73.73,45040.0,67.4729,67.5921,67.4729,67.5829,45040.0
2020-06-30 15:35:00,73.74,73.74,73.68,73.71,15537.0,67.5921,67.5921,67.5371,67.5646,15537.0
2020-06-30 15:40:00,73.72,73.76,73.72,73.76,52416.0,67.5737,67.6104,67.5737,67.6104,52416.0
2020-06-30 15:45:00,73.76,73.83,73.73,73.79,178174.0,67.6104,67.6745,67.5829,67.6379,178174.0
2020-06-30 15:50:00,73.8,74.08,73.76,74.07,560323.0,67.647,67.9037,67.6104,67.8945,560323.0
2020-06-30 15:55:00,74.06,74.06,73.76,73.76,391720.0,67.8854,67.8854,67.6104,67.6104,391720.0
2020-07-01 09:30:00,73.95,74.17,73.9,74.13,205137.0,67.7845,67.9862,67.7387,67.9495,205137.0
2020-07-01 09:35:00,74.14,74.2,74.01,74.05,29989.0,67.9587,68.0137,67.8395,67.8762,29989.0
2020-07-01 09:40:00,74.05,74.23,74.05,74.22,39878.0,67.8762,68.0412,67.8762,68.032,39878.0
2020-07-01 09:45:00,74.23,74.23,74.09,74.14,42179.0,68.0412,68.0412,67.9129,67.9587,42179.0
2020-07-01 09:50:00,74.13,74.21,73.97,73.98,17702.0,67.9495,68.0229,67.8029,67.812,17702.0
2020-07-01 09:55:00,73.98,74.05,73.96,74.04,24564.0,67.812,67.8762,67.7937,67.867,24564.0
2020-07-01 10:00:00,74.05,74.25,74.05,74.13,86474.0,67.8762,68.0595,67.8762,67.9495,86474.0
2020-07-01 10:05:00,74.13,74.28,74.13,74.25,16151.0,67.9495,68.087,67.9495,68.0595,16151.0
2020-07-01 10:10:00,74.25,74.34,74.25,74.33,19930.0,68.0595,68.142,68.0595,68.1329,19930.0
2020-07-01 10:15:00,74.35,74.35,74.29,74.3,8620.0,68.1512,68.1512,68.0962,68.1054,8620.0
2020-07-01 10:20:00,74.31,74.34,74.24,74.25,116793.0,68.1145,68.142,68.0504,68.0595,116793.0
2020-07-01 10:25:00,74.26,74.33,74.26,74.33,11042.0,68.0687,68.1329,68.0687,68.1329,11042.0
2020-07-01 10:30:00,74.34,74.41,74.31,74.31,34494.0,68.142,68.2062,68.1145,68.1145,34494.0
2020-07-01 10:35:00,74.31,74.31,74.2,74.27,19790.0,68.1145,68.1145,68.0137,68.0779,19790.0
2020-07-01 10:40:00,74.27,74.27,74.19,74.19,12006.0,68.0779,68.0779,68.0045,68.0045,12006.0
2020-07-01 10:45:00,74.18,74.19,74.07,74.07,5843.0,67.9954,68.0045,67.8945,67.8945,5843.0
2020-07-01 10:50:00,74.07,74.15,74.05,74.12,4823.0,67.8945,67.9679,67.8762,67.9404,4823.0
2020-07-01 10:55:00,74.11,74.21,74.1,74.21,7700.0,67.9312,68.0229,67.922,68.0229,7700.0
2020-07-01 11:00:00,74.21,74.22,74.11,74.17,26526.0,68.0229,68.032,67.9312,67.9862,26526.0
2020-07-01 11:05:00,74.17,74.2,74.16,74.19,7162.0,67.9862,68.0137,67.977,68.0045,7162.0
2020-07-01 11:10:00,74.17,74.18,74.04,74.16,19750.0,67.9862,67.9954,67.867,67.977,19750.0
2020-07-01 11:15:00,74.17,74.19,74.04,74.06,6032.0,67.9862,68.0045,67.867,67.8854,6032.0
2020-07-01 11:20:00,74.05,74.07,74.01,74.03,8357.0,67.8762,67.8945,67.8395,67.8579,8357.0
2020-07-01 11:25:00,74.04,74.04,73.89,73.92,42270.0,67.867,67.867,67.7295,67.757,42270.0
2020-07-01 11:30:00,73.93,73.99,73.92,73.99,11966.0,67.7662,67.8212,67.757,67.8212,11966.0
2020-07-01 11:35:00,73.99,74.0,73.95,74.0,9621.0,67.8212,67.8304,67.7845,67.8304,9621.0
2020-07-01 11:40:00,74.0,74.09,73.99,74.08,14104.0,67.8304,67.9129,67.8212,67.9037,14104.0
2020-07-01 11:45:00,74.08,74.14,74.08,74.14,3894.0,67.9037,67.9587,67.9037,67.9587,3894.0
2020-07-01 11:50:00,74.15,74.16,74.14,74.16,2409.0,67.9679,67.977,67.9587,67.977,2409.0
2020-07-01 11:55:00,74.16,74.18,74.13,74.15,8100.0,67.977,67.9954,67.9495,67.9679,8100.0
2020-07-01 12:00:00,74.15,74.16,74.12,74.14,6790.0,67.9679,67.977,67.9404,67.9587,6790.0
2020-07-01 12:05:00,74.14,74.18,74.14,74.17,139306.0,67.9587,67.9954,67.9587,67.9862,139306.0
2020-07-01 12:10:00,74.16,74.21,74.15,74.21,6601.0,67.977,68.0229,67.9679,68.0229,6601.0
2020-07-01 12:15:00,74.21,74.29,74.2,74.28,13927.0,68.0229,68.0962,68.0137,68.087,13927.0
2020-07-01 12:20:00,74.28,74.3,74.27,74.28,3583.0,68.087,68.1054,68.0779,68.087,3583.0
2020-07-01 12:25:00,74.29,74.32,74.29,74.31,5461.0,68.0962,68.1237,68.0962,68.1145,5461.0
2020-07-01 12:30:00,74.31,74.34,74.31,74.31,5076.0,68.1145,68.142,68.1145,68.1145,5076.0
2020-07-01 12:35:00,74.31,74.39,74.31,74.39,39968.0,68.1145,68.1879,68.1145,68.1879,39968.0
2020-07-01 12:40:00,74.38,74.38,74.35,74.36,3230.0,68.1787,68.1787,68.1512,68.1604,3230.0
2020-07-01 12:45:00,74.35,74.35,74.18,74.3,187296.0,68.1512,68.1512,67.9954,68.1054,187296.0
2020-07-01 12:50:00,74.29,74.31,74.21,74.22,5330.0,68.0962,68.1145,68.0229,68.032,5330.0
2020-07-01 12:55:00,74.24,74.3,74.24,74.28,3985.0,68.0504,68.1054,68.0504,68.087,3985.0
2020-07-01 13:00:00,74.3,74.3,74.22,74.23,2000.0,68.1054,68.1054,68.032,68.0412,2000.0
2020-07-01 13:05:00,74.23,74.25,74.19,74.19,4276.0,68.0412,68.0595,68.0045,68.0045,4276.0
2020-07-01 13:10:00,74.19,74.22,74.17,74.22,2200.0,68.0045,68.032,67.9862,68.032,2200.0
2020-07-01 13:15:00,74.19,74.22,74.19,74.21,1600.0,68.0045,68.032,68.0045,68.0229,1600.0
2020-07-01 13:20:00,74.21,74.27,74.18,74.27,3852.0,68.0229,68.0779,67.9954,68.0779,3852.0
2020-07-01 13:25:00,74.27,74.27,74.25,74.25,1388.0,68.0779,68.0779,68.0595,68.0595,1388.0
2020-07-01 13:30:00,74.26,74.26,74.24,74.24,2465.0,68.0687,68.0687,68.0504,68.0504,2465.0
2020-07-01 13:35:00,74.25,74.3,74.24,74.3,3496.0,68.0595,68.1054,68.0504,68.1054,3496.0
2020-07-01 13:40:00,74.3,74.3,74.19,74.19,21310.0,68.1054,68.1054,68.0045,68.0045,21310.0
2020-07-01 13:45:00,74.2,74.22,74.16,74.19,2100.0,68.0137,68.032,67.977,68.0045,2100.0
2020-07-01 13:50:00,74.18,74.23,74.16,74.21,7104.0,67.9954,68.0412,67.977,68.0229,7104.0
2020-07-01 13:55:00,74.21,74.23,74.2,74.23,3097.0,68.0229,68.0412,68.0137,68.0412,3097.0
2020-07-01 14:00:00,74.22,74.31,74.22,74.29,16644.0,68.032,68.1145,68.032,68.0962,16644.0
2020-07-01 14:05:00,74.28,74.32,74.23,74.32,2000.0,68.087,68.1237,68.0412,68.1237,2000.0
2020-07-01 14:10:00,74.31,74.32,74.28,74.31,4028.0,68.1145,68.1237,68.087,68.1145,4028.0
2020-07-01 14:15:00,74.32,74.32,74.27,74.3,4974.0,68.1237,68.1237,68.0779,68.1054,4974.0
2020-07-01 14:20:00,74.3,74.31,74.24,74.25,2540.0,68.1054,68.1145,68.0504,68.0595,2540.0
2020-07-01 14:25:00,74.27,74.28,74.23,74.27,3000.0,68.0779,68.087,68.0412,68.0779,3000.0
2020-07-01 14:30:00,74.29,74.31,74.21,74.22,22129.0,68.0962,68.1145,68.0229,68.032,22129.0
2020-07-01 14:35:00,74.23,74.24,74.17,74.18,5141.0,68.0412,68.0504,67.9862,67.9954,5141.0
2020-07-01 14:40:00,74.19,74.22,74.16,74.16,7314.0,68.0045,68.032,67.977,67.977,7314.0
2020-07-01 14:45:00,74.16,74.19,74.14,74.18,10047.0,67.977,68.0045,67.9587,67.9954,10047.0
2020-07-01 14:50:00,74.18,74.23,74.18,74.23,4900.0,67.9954,68.0412,67.9954,68.0412,4900.0
2020-07-01 14:55:00,74.22,74.28,74.22,74.26,6898.0,68.032,68.087,68.032,68.0687,6898.0
2020-07-01 15:00:00,74.26,74.34,74.24,74.34,19336.0,68.0687,68.142,68.0504,68.142,19336.0
2020-07-01 15:05:00,74.35,74.37,74.33,74.36,16121.0,68.1512,68.1695,68.1329,68.1604,16121.0
2020-07-01 15:10:00,74.36,74.37,74.29,74.34,21601.0,68.1604,68.1695,68.0962,68.142,21601.0
2020-07-01 15:15:00,74.35,74.36,74.31,74.36,18215.0,68.1512,68.1604,68.1145,68.1604,18215.0
2020-07-01 15:20:00,74.35,74.43,74.35,74.42,30635.0,68.1512,68.2245,68.1512,68.2154,30635.0
2020-07-01 15:25:00,74.42,74.44,74.4,74.42,25517.0,68.2154,68.2337,68.197,68.2154,25517.0
2020-07-01 15:30:00,74.42,74.46,74.38,74.41,33036.0,68.2154,68.252,68.1787,68.2062,33036.0
2020-07-01 15:35:00,74.41,74.43,74.36,74.42,35122.0,68.2062,68.2245,68.1604,68.2154,35122.0
2020-07-01 15:40:00,74.43,74.47,74.41,74.44,26551.0,68.2245,68.2612,68.2062,68.2337,26551.0
2020-07-01 15:45:00,74.43,74.51,74.4,74.5,37918.0,68.2245,68.2979,68.197,68.2887,37918.0
2020-07-01 15:50:00,74.49,74.49,74.33,74.33,82787.0,68.2795,68.2795,68.1329,68.1329,82787.0
2020-07-01 15:55:00,74.33,74.33,74.22,74.25,81244.0,68.1329,68.1329,68.032,68.0595,81244.0
2020-07-02 09:30:00,75.26,75.46,75.26,75.45,23242.0,68.9853,69.1686,68.9853,69.1595,23242.0
2020-07-02 09:35:00,75.45,75.51,75.36,75.42,34768.0,69.1595,69.2145,69.077,69.132,34768.0
2020-07-02 09:40:00,75.43,75.44,75.41,75.43,8839.0,69.1411,69.1503,69.1228,69.1411,8839.0
2020-07-02 09:45:00,75.44,75.55,75.43,75.51,65214.0,69.1503,69.2511,69.1411,69.2145,65214.0
2020-07-02 09:50:00,75.51,75.54,75.47,75.5,49355.0,69.2145,69.242,69.1778,69.2053,49355.0
2020-07-02 09:55:00,75.5,75.58,75.5,75.56,11638.0,69.2053,69.2786,69.2053,69.2603,11638.0
2020-07-02 10:00:00,75.58,75.62,75.52,75.56,36474.0,69.2786,69.3153,69.2236,69.2603,36474.0
2020-07-02 10:05:00,75.58,75.63,75.55,75.55,7701.0,69.2786,69.3245,69.2511,69.2511,7701.0
2020-07-02 10:10:00,75.57,75.59,75.43,75.43,68451.0,69.2695,69.2878,69.1411,69.1411,68451.0
2020-07-02 10:15:00,75.44,75.54,75.44,75.49,18547.0,69.1503,69.242,69.1503,69.1961,18547.0
2020-07-02 10:20:00,75.49,75.51,75.34,75.34,12879.0,69.1961,69.2145,69.0587,69.0587,12879.0
2020-07-02 10:25:00,75.36,75.38,75.17,75.18,27798.0,69.077,69.0953,68.9028,68.912,27798.0
2020-07-02 10:30:00,75.16,75.25,75.15,75.17,54666.0,68.8937,68.9762,68.8845,68.9028,54666.0
2020-07-02 10:35:00,75.22,75.26,75.16,75.23,18462.0,68.9487,68.9853,68.8937,68.9578,18462.0
2020-07-02 10:40:00,75.23,75.31,75.23,75.3,13371.0,68.9578,69.0312,68.9578,69.022,13371.0
2020-07-02 10:45:00,75.3,75.33,75.18,75.24,7643.0,69.022,69.0495,68.912,68.967,7643.0
2020-07-02 10:50:00,75.24,75.26,75.01,75.04,24215.0,68.967,68.9853,68.7562,68.7837,24215.0
2020-07-02 10:55:00,75.05,75.08,75.01,75.01,9438.0,68.7928,68.8203,68.7562,68.7562,9438.0
2020-07-02 11:00:00,75.01,75.07,74.91,74.94,15231.0,68.7562,68.8112,68.6645,68.692,15231.0
2020-07-02 11:05:00,74.96,75.08,74.96,75.0,31984.0,68.7103,68.8203,68.7103,68.747,31984.0
2020-07-02 11:10:00,75.02,75.02,74.88,74.89,14449.0,68.7653,68.7653,68.637,68.6462,14449.0
2020-07-02 11:15:00,74.92,75.03,74.86,75.03,5354.0,68.6737,68.7745,68.6187,68.7745,5354.0
2020-07-02 11:20:00,75.05,75.13,75.04,75.12,9753.0,68.7928,68.8662,68.7837,68.857,9753.0
2020-07-02 11:25:00,75.11,75.11,75.03,75.05,8048.0,68.8478,68.8478,68.7745,68.7928,8048.0
2020-07-02 11:30:00,75.11,75.18,75.11,75.15,37118.0,68.8478,68.912,68.8478,68.8845,37118.0
2020-07-02 11:35:00,75.16,75.18,75.14,75.17,2430.0,68.8937,68.912,68.8753,68.9028,2430.0
2020-07-02 11:40:00,75.17,75.25,75.16,75.25,12716.0,68.9028,68.9762,68.8937,68.9762,12716.0
2020-07-02 11:45:00,75.24,75.25,75.21,75.24,28453.0,68.967,68.9762,68.9395,68.967,28453.0
2020-07-02 11:50:00,75.25,75.26,75.18,75.21,20552.0,68.9762,68.9853,68.912,68.9395,20552.0
2020-07-02 11:55:00,75.24,75.25,75.19,75.21,41961.0,68.967,68.9762,68.9212,68.9395,41961.0
2020-07-02 12:00:00,75.21,75.23,75.06,75.11,23800.0,68.9395,68.9578,68.802,68.8478,23800.0
2020-07-02 12:05:00,75.12,75.15,75.12,75.15,4445.0,68.857,68.8845,68.857,68.8845,4445.0
2020-07-02 12:10:00,75.17,75.2,75.15,75.16,2594.0,68.9028,68.9303,68.8845,68.8937,2594.0
2020-07-02 12:15:00,75.15,75.18,75.11,75.16,4306.0,68.8845,68.912,68.8478,68.8937,4306.0
2020-07-02 12:20:00,75.18,75.2,75.17,75.18,769.0,68.912,68.9303,68.9028,68.912,769.0
2020-07-02 12:25:00,75.19,75.23,75.16,75.22,124865.0,68.9212,68.9578,68.8937,68.9487,124865.0
2020-07-02 12:30:00,75.22,75.23,75.19,75.21,10536.0,68.9487,68.9578,68.9212,68.9395,10536.0
2020-07-02 12:35:00,75.2,75.21,75.14,75.2,4564.0,68.9303,68.9395,68.8753,68.9303,4564.0
2020-07-02 12:40:00,75.18,75.2,75.17,75.19,2108.0,68.912,68.9303,68.9028,68.9212,2108.0
2020-07-02 12:45:00,75.18,75.2,75.17,75.2,6022.0,68.912,68.9303,68.9028,68.9303,6022.0
2020-07-02 12:50:00,75.2,75.23,75.16,75.17,1900.0,68.9303,68.9578,68.8937,68.9028,1900.0
2020-07-02 12:55:00,75.19,75.2,75.17,75.2,2732.0,68.9212,68.9303,68.9028,68.9303,2732.0
2020-07-02 13:00:00,75.22,75.22,75.17,75.19,816.0,68.9487,68.9487,68.9028,68.9212,816.0
2020-07-02 13:05:00,75.19,75.22,75.19,75.21,1037.0,68.9212,68.9487,68.9212,68.9395,1037.0
2020-07-02 13:10:00,75.2,75.21,75.18,75.18,6084.0,68.9303,68.9395,68.912,68.912,6084.0
2020-07-02 13:15:00,75.18,75.19,75.17,75.17,7029.0,68.912,68.9212,68.9028,68.9028,7029.0
2020-07-02 13:20:00,75.18,75.24,75.18,75.23,8978.0,68.912,68.967,68.912,68.9578,8978.0
2020-07-02 13:25:00,75.23,75.24,75.2,75.21,11110.0,68.9578,68.967,68.9303,68.9395,11110.0
2020-07-02 13:30:00,75.22,75.24,75.21,75.24,7255.0,68.9487,68.967,68.9395,68.967,7255.0
2020-07-02 13:35:00,75.25,75.26,75.22,75.25,5645.0,68.9762,68.9853,68.9487,68.9762,5645.0
2020-07-02 13:40:00,75.28,75.3,75.24,75.3,7320.0,69.0037,69.022,68.967,69.022,7320.0
2020-07-02 13:45:00,75.3,75.33,75.28,75.33,12178.0,69.022,69.0495,69.0037,69.0495,12178.0
2020-07-02 13:50:00,75.33,75.34,75.29,75.32,27636.0,69.0495,69.0587,69.0128,69.0403,27636.0
2020-07-02 13:55:00,75.32,75.33,75.24,75.25,58733.0,69.0403,69.0495,68.967,68.9762,58733.0
2020-07-02 14:00:00,75.24,75.27,75.21,75.22,3590.0,68.967,68.9945,68.9395,68.9487,3590.0
2020-07-02 14:05:00,75.22,75.22,75.21,75.21,600.0,68.9487,68.9487,68.9395,68.9395,600.0
2020-07-02 14:10:00,75.19,75.22,75.18,75.22,3598.0,68.9212,68.9487,68.912,68.9487,3598.0
2020-07-02 14:15:00,75.21,75.23,75.19,75.22,3798.0,68.9395,68.9578,68.9212,68.9487,3798.0
2020-07-02 14:20:00,75.22,75.27,75.19,75.26,7122.0,68.9487,68.9945,68.9212,68.9853,7122.0
2020-07-02 14:25:00,75.27,75.3,75.27,75.3,3410.0,68.9945,69.022,68.9945,69.022,3410.0
2020-07-02 14:30:00,75.31,75.35,75.31,75.33,3482.0,69.0312,69.0678,69.0312,69.0495,3482.0
2020-07-02 14:35:00,75.33,75.35,75.32,75.35,1373.0,69.0495,69.0678,69.0403,69.0678,1373.0
2020-07-02 14:40:00,75.33,75.34,75.28,75.3,5459.0,69.0495,69.0587,69.0037,69.022,5459.0
2020-07-02 14:45:00,75.29,75.31,75.29,75.3,308.0,69.0128,69.0312,69.0128,69.022,308.0
2020-07-02 14:50:00,75.31,75.33,75.27,75.28,14563.0,69.0312,69.0495,68.9945,69.0037,14563.0
2020-07-02 14:55:00,75.3,75.3,75.26,75.29,4931.0,69.022,69.022,68.9853,69.0128,4931.0
2020-07-02 15:00:00,75.29,75.31,75.22,75.24,10878.0,69.0128,69.0312,68.9487,68.967,10878.0
2020-07-02 15:05:00,75.24,75.25,75.21,75.21,14266.0,68.967,68.9762,68.9395,68.9395,14266.0
2020-07-02 15:10:00,75.22,75.22,75.15,75.17,12761.0,68.9487,68.9487,68.8845,68.9028,12761.0
2020-07-02 15:15:00,75.17,75.19,75.15,75.17,30735.0,68.9028,68.9212,68.8845,68.9028,30735.0
2020-07-02 15:20:00,75.16,75.21,75.16,75.2,11616.0,68.8937,68.9395,68.8937,68.9303,11616.0
2020-07-02 15:25:00,75.21,75.21,75.13,75.16,10645.0,68.9395,68.9395,68.8662,68.8937,10645.0
2020-07-02 15:30:00,75.15,75.17,75.1,75.13,27277.0,68.8845,68.9028,68.8387,68.8662,27277.0
2020-07-02 15:35:00,75.13,75.16,75.1,75.12,8827.0,68.8662,68.8937,68.8387,68.857,8827.0
2020-07-02 15:40:00,75.11,75.11,75.02,75.04,23991.0,68.8478,68.8478,68.7653,68.7837,23991.0
2020-07-02 15:45:00,75.04,75.07,75.01,75.01,17254.0,68.7837,68.8112,68.7562,68.7562,17254.0
2020-07-02 15:50:00,75.0,75.02,74.85,74.86,56986.0,68.747,68.7653,68.6095,68.6187,56986.0
2020-07-02 15:55:00,74.87,74.97,74.81,74.93,91175.0,68.6278,68.7195,68.5728,68.6828,91175.0
2020-07-06 09:30:00,76.21,76.26,76.15,76.23,24242.0,69.8561,69.9019,69.8011,69.8745,24242.0
2020-07-06 09:35:00,76.24,76.25,76.13,76.13,27862.0,69.8836,69.8928,69.7828,69.7828,27862.0
2020-07-06 09:40:00,76.14,76.21,76.14,76.2,4206.0,69.792,69.8561,69.792,69.847,4206.0
2020-07-06 09:45:00,76.21,76.26,76.19,76.24,62715.0,69.8561,69.9019,69.8378,69.8836,62715.0
2020-07-06 09:50:00,76.25,76.28,76.23,76.25,12212.0,69.8928,69.9203,69.8745,69.8928,12212.0
2020-07-06 09:55:00,76.26,76.32,76.26,76.28,6063.0,69.9019,69.9569,69.9019,69.9203,6063.0
2020-07-06 10:00:00,76.29,76.44,76.26,76.27,88875.0,69.9294,70.0669,69.9019,69.9111,88875.0
2020-07-06 10:05:00,76.28,76.28,76.1,76.15,37185.0,69.9203,69.9203,69.7553,69.8011,37185.0
2020-07-06 10:10:00,76.18,76.2,76.05,76.11,8056.0,69.8286,69.847,69.7095,69.7645,8056.0
2020-07-06 10:15:00,76.12,76.21,76.12,76.16,5791.0,69.7736,69.8561,69.7736,69.8103,5791.0
2020-07-06 10:20:00,76.11,76.14,76.07,76.07,7639.0,69.7645,69.792,69.7278,69.7278,7639.0
2020-07-06 10:25:00,76.08,76.12,76.0,76.08,15250.0,69.737,69.7736,69.6636,69.737,15250.0
2020-07-06 10:30:00,76.08,76.17,76.03,76.15,9148.0,69.737,69.8195,69.6911,69.8011,9148.0
2020-07-06 10:35:00,76.14,76.17,76.13,76.17,9366.0,69.792,69.8195,69.7828,69.8195,9366.0
2020-07-06 10:40:00,76.2,76.22,76.14,76.21,6790.0,69.847,69.8653,69.792,69.8561,6790.0
2020-07-06 10:45:00,76.22,76.31,76.2,76.31,29166.0,69.8653,69.9478,69.847,69.9478,29166.0
2020-07-06 10:50:00,76.32,76.34,76.29,76.33,15869.0,69.9569,69.9753,69.9294,69.9661,15869.0
2020-07-06 10:55:00,76.34,76.37,76.31,76.37,64740.0,69.9753,70.0028,69.9478,70.0028,64740.0
2020-07-06 11:00:00,76.37,76.37,76.31,76.36,39070.0,70.0028,70.0028,69.9478,69.9936,39070.0
2020-07-06 11:05:00,76.36,76.37,76.34,76.36,28659.0,69.9936,70.0028,69.9753,69.9936,28659.0
2020-07-06 11:10:00,76.36,76.4,76.33,76.35,15673.0,69.9936,70.0303,69.9661,69.9844,15673.0
2020-07-06 11:15:00,76.34,76.39,76.33,76.39,19407.0,69.9753,70.0211,69.9661,70.0211,19407.0
2020-07-06 11:20:00,76.4,76.4,76.34,76.37,34420.0,70.0303,70.0303,69.9753,70.0028,34420.0
2020-07-06 11:25:00,76.38,76.42,76.37,76.42,31183.0,70.0119,70.0486,70.0028,70.0486,31183.0
2020-07-06 11:30:00,76.43,76.43,76.35,76.38,36352.0,70.0578,70.0578,69.9844,70.0119,36352.0
2020-07-06 11:35:00,76.37,76.44,76.37,76.38,48915.0,70.0028,70.0669,70.0028,70.0119,48915.0
2020-07-06 11:40:00,76.38,76.42,76.36,76.38,19995.0,70.0119,70.0486,69.9936,70.0119,19995.0
2020-07-06 11:45:00,76.38,76.42,76.38,76.41,10350.0,70.0119,70.0486,70.0119,70.0394,10350.0
2020-07-06 11:50:00,76.4,76.41,76.33,76.34,58003.0,70.0303,70.0394,69.9661,69.9753,58003.0
2020-07-06 11:55:00,76.34,76.34,76.26,76.27,112367.0,69.9753,69.9753,69.9019,69.9111,112367.0
2020-07-06 12:00:00,76.27,76.29,76.25,76.28,14874.0,69.9111,69.9294,69.8928,69.9203,14874.0
2020-07-06 12:05:00,76.28,76.28,76.21,76.24,49288.0,69.9203,69.9203,69.8561,69.8836,49288.0
2020-07-06 12:10:00,76.24,76.27,76.23,76.25,5399.0,69.8836,69.9111,69.8745,69.8928,5399.0
2020-07-06 12:15:00,76.25,76.29,76.23,76.23,32224.0,69.8928,69.9294,69.8745,69.8745,32224.0
2020-07-06 12:20:00,76.23,76.25,76.19,76.22,68753.0,69.8745,69.8928,69.8378,69.8653,68753.0
2020-07-06 12:25:00,76.22,76.23,76.21,76.23,11717.0,69.8653,69.8745,69.8561,69.8745,11717.0
2020-07-06 12:30:00,76.23,76.23,76.19,76.2,44433.0,69.8745,69.8745,69.8378,69.847,44433.0
2020-07-06 12:35:00,76.2,76.23,76.2,76.23,20482.0,69.847,69.8745,69.847,69.8745,20482.0
2020-07-06 12:40:00,76.23,76.25,76.23,76.25,38507.0,69.8745,69.8928,69.8745,69.8928,38507.0
2020-07-06 12:45:00,76.25,76.28,76.24,76.27,10294.0,69.8928,69.9203,69.8836,69.9111,10294.0
2020-07-06 12:50:00,76.28,76.28,76.25,76.28,10842.0,69.9203,69.9203,69.8928,69.9203,10842.0
2020-07-06 12:55:00,76.28,76.29,76.25,76.27,20101.0,69.9203,69.9294,69.8928,69.9111,20101.0
2020-07-06 13:00:00,76.27,76.27,76.25,76.27,13248.0,69.9111,69.9111,69.8928,69.9111,13248.0
2020-07-06 13:05:00,76.26,76.27,76.23,76.25,41827.0,69.9019,69.9111,69.8745,69.8928,41827.0
2020-07-06 13:10:00,76.24,76.24,76.21,76.22,47021.0,69.8836,69.8836,69.8561,69.8653,47021.0
2020-07-06 13:15:00,76.21,76.22,76.17,76.17,56760.0,69.8561,69.8653,69.8195,69.8195,56760.0
2020-07-06 13:20:00,76.18,76.21,76.18,76.21,22134.0,69.8286,69.8561,69.8286,69.8561,22134.0
2020-07-06 13:25:00,76.21,76.28,76.2,76.28,16433.0,69.8561,69.9203,69.847,69.9203,16433.0
2020-07-06 13:30:00,76.28,76.3,76.27,76.28,6191.0,69.9203,69.9386,69.9111,69.9203,6191.0
2020-07-06 13:35:00,76.27,76.28,76.25,76.27,10348.0,69.9111,69.9203,69.8928,69.9111,10348.0
2020-07-06 13:40:00,76.27,76.3,76.26,76.3,7772.0,69.9111,69.9386,69.9019,69.9386,7772.0
2020-07-06 13:45:00,76.3,76.3,76.27,76.28,5258.0,69.9386,69.9386,69.9111,69.9203,5258.0
2020-07-06 13:50:00,76.27,76.28,76.24,76.28,10441.0,69.9111,69.9203,69.8836,69.9203,10441.0
2020-07-06 13:55:00,76.27,76.3,76.25,76.28,15035.0,69.9111,69.9386,69.8928,69.9203,15035.0
2020-07-06 14:00:00,76.28,76.29,76.19,76.23,148132.0,69.9203,69.9294,69.8378,69.8745,148132.0
2020-07-06 14:05:00,76.21,76.22,76.18,76.19,67896.0,69.8561,69.8653,69.8286,69.8378,67896.0
2020-07-06 14:10:00,76.19,76.23,76.15,76.16,44946.0,69.8378,69.8745,69.8011,69.8103,44946.0
2020-07-06 14:15:00,76.15,76.17,76.09,76.1,38651.0,69.8011,69.8195,69.7461,69.7553,38651.0
2020-07-06 14:20:00,76.1,76.13,76.07,76.13,15787.0,69.7553,69.7828,69.7278,69.7828,15787.0
2020-07-06 14:25:00,76.13,76.15,76.12,76.15,2184.0,69.7828,69.8011,69.7736,69.8011,2184.0
2020-07-06 14:30:00,76.14,76.2,76.14,76.2,3737.0,69.792,69.847,69.792,69.847,3737.0
2020-07-06 14:35:00,76.22,76.22,76.19,76.2,3297.0,69.8653,69.8653,69.8378,69.847,3297.0
2020-07-06 14:40:00,76.2,76.21,76.15,76.16,39294.0,69.847,69.8561,69.8011,69.8103,39294.0
2020-07-06 14:45:00,76.15,76.18,76.14,76.17,26700.0,69.8011,69.8286,69.792,69.8195,26700.0
2020-07-06 14:50:00,76.16,76.17,76.12,76.17,48996.0,69.8103,69.8195,69.7736,69.8195,48996.0
2020-07-06 14:55:00,76.15,76.19,76.14,76.17,21703.0,69.8011,69.8378,69.792,69.8195,21703.0
2020-07-06 15:00:00,76.16,76.21,76.1,76.13,62811.0,69.8103,69.8561,69.7553,69.7828,62811.0
2020-07-06 15:05:00,76.13,76.16,76.11,76.15,34888.0,69.7828,69.8103,69.7645,69.8011,34888.0
2020-07-06 15:10:00,76.14,76.2,76.13,76.18,30312.0,69.792,69.847,69.7828,69.8286,30312.0
2020-07-06 15:15:00,76.17,76.18,76.13,76.17,32173.0,69.8195,69.8286,69.7828,69.8195,32173.0
2020-07-06 15:20:00,76.17,76.23,76.15,76.2,46261.0,69.8195,69.8745,69.8011,69.847,46261.0
2020-07-06 15:25:00,76.2,76.25,76.18,76.24,15944.0,69.847,69.8928,69.8286,69.8836,15944.0
2020-07-06 15:30:00,76.24,76.25,76.17,76.22,11336.0,69.8836,69.8928,69.8195,69.8653,11336.0
2020-07-06 15:35:00,76.25,76.28,76.23,76.25,16280.0,69.8928,69.9203,69.8745,69.8928,16280.0
2020-07-06 15:40:00,76.25,76.3,76.25,76.3,46488.0,69.8928,69.9386,69.8928,69.9386,46488.0
2020-07-06 15:45:00,76.29,76.38,76.27,76.38,35032.0,69.9294,70.0119,69.9111,70.0119,35032.0
2020-07-06 15:50:00,76.38,76.4,76.32,76.39,72763.0,70.0119,70.0303,69.9569,70.0211,72763.0
2020-07-06 15:55:00,76.38,76.41,76.33,76.41,51127.0,70.0119,70.0394,69.9661,70.0394,51127.0
2020-07-07 09:30:00,75.86,75.92,75.74,75.91,40327.0,69.5353,69.5903,69.4253,69.5811,40327.0
2020-07-07 09:35:00,75.9,75.91,75.75,75.76,80330.0,69.572,69.5811,69.4345,69.4436,80330.0
2020-07-07 09:40:00,75.76,75.9,75.76,75.9,36992.0,69.4436,69.572,69.4436,69.572,36992.0
2020-07-07 09:45:00,75.89,76.01,75.89,75.97,12986.0,69.5628,69.6728,69.5628,69.6361,12986.0
2020-07-07 09:50:00,75.97,75.97,75.91,75.92,33910.0,69.6361,69.6361,69.5811,69.5903,33910.0
2020-07-07 09:55:00,75.92,75.98,75.92,75.95,35407.0,69.5903,69.6453,69.5903,69.6178,35407.0
2020-07-07 10:00:00,75.95,76.07,75.93,76.07,19301.0,69.6178,69.7278,69.5995,69.7278,19301.0
2020-07-07 10:05:00,76.08,76.08,76.02,76.06,41849.0,69.737,69.737,69.682,69.7186,41849.0
2020-07-07 10:10:00,76.06,76.19,76.04,76.17,34023.0,69.7186,69.8378,69.7003,69.8195,34023.0
2020-07-07 10:15:00,76.18,76.19,76.15,76.16,27330.0,69.8286,69.8378,69.8011,69.8103,27330.0
2020-07-07 10:20:00,76.16,76.18,76.13,76.18,20288.0,69.8103,69.8286,69.7828,69.8286,20288.0
2020-07-07 10:25:00,76.18,76.2,76.12,76.15,30726.0,69.8286,69.847,69.7736,69.8011,30726.0
2020-07-07 10:30:00,76.16,76.18,76.04,76.04,41681.0,69.8103,69.8286,69.7003,69.7003,41681.0
2020-07-07 10:35:00,76.04,76.09,76.04,76.05,24916.0,69.7003,69.7461,69.7003,69.7095,24916.0
2020-07-07 10:40:00,76.03,76.06,76.01,76.01,34371.0,69.6911,69.7186,69.6728,69.6728,34371.0
2020-07-07 10:45:00,76.0,76.0,75.96,75.98,45623.0,69.6636,69.6636,69.627,69.6453,45623.0
2020-07-07 10:50:00,76.04,76.15,76.04,76.15,7834.0,69.7003,69.8011,69.7003,69.8011,7834.0
2020-07-07 10:55:00,76.15,76.16,76.14,76.15,1850.0,69.8011,69.8103,69.792,69.8011,1850.0
2020-07-07 11:00:00,76.15,76.16,76.13,76.14,20038.0,69.8011,69.8103,69.7828,69.792,20038.0
2020-07-07 11:05:00,76.15,76.18,76.14,76.16,17100.0,69.8011,69.8286,69.792,69.8103,17100.0
2020-07-07 11:10:00,76.17,76.25,76.16,76.22,28098.0,69.8195,69.8928,69.8103,69.8653,28098.0
2020-07-07 11:15:00,76.22,76.29,76.21,76.28,12755.0,69.8653,69.9294,69.8561,69.9203,12755.0
2020-07-07 11:20:00,76.29,76.31,76.27,76.31,32553.0,69.9294,69.9478,69.9111,69.9478,32553.0
2020-07-07 11:25:00,76.31,76.32,76.26,76.27,41544.0,69.9478,69.9569,69.9019,69.9111,41544.0
2020-07-07 11:30:00,76.27,76.29,76.17,76.17,28061.0,69.9111,69.9294,69.8195,69.8195,28061.0
2020-07-07 11:35:00,76.18,76.22,76.15,76.15,28100.0,69.8286,69.8653,69.8011,69.8011,28100.0
2020-07-07 11:40:00,76.16,76.18,76.15,76.16,33696.0,69.8103,69.8286,69.8011,69.8103,33696.0
2020-07-07 11:45:00,76.15,76.24,76.15,76.23,25402.0,69.8011,69.8836,69.8011,69.8745,25402.0
2020-07-07 11:50:00,76.23,76.27,76.21,76.23,29439.0,69.8745,69.9111,69.8561,69.8745,29439.0
2020-07-07 11:55:00,76.23,76.24,76.14,76.17,40740.0,69.8745,69.8836,69.792,69.8195,40740.0
2020-07-07 12:00:00,76.17,76.22,76.14,76.14,21334.0,69.8195,69.8653,69.792,69.792,21334.0
2020-07-07 12:05:00,76.15,76.18,76.11,76.12,23646.0,69.8011,69.8286,69.7645,69.7736,23646.0
2020-07-07 12:10:00,76.12,76.13,76.07,76.09,56528.0,69.7736,69.7828,69.7278,69.7461,56528.0
2020-07-07 12:15:00,76.08,76.09,76.07,76.08,13897.0,69.737,69.7461,69.7278,69.737,13897.0
2020-07-07 12:20:00,76.09,76.11,76.06,76.07,29421.0,69.7461,69.7645,69.7186,69.7278,29421.0
2020-07-07 12:25:00,76.06,76.09,76.04,76.08,36239.0,69.7186,69.7461,69.7003,69.737,36239.0
2020-07-07 12:30:00,76.06,76.1,76.06,76.09,1200.0,69.7186,69.7553,69.7186,69.7461,1200.0
2020-07-07 12:35:00,76.08,76.08,76.04,76.04,23367.0,69.737,69.737,69.7003,69.7003,23367.0
2020-07-07 12:40:00,76.03,76.05,75.98,75.98,53025.0,69.6911,69.7095,69.6453,69.6453,53025.0
2020-07-07 12:45:00,76.0,76.05,76.0,76.05,8600.0,69.6636,69.7095,69.6636,69.7095,8600.0
2020-07-07 12:50:00,76.04,76.05,76.01,76.01,1700.0,69.7003,69.7095,69.6728,69.6728,1700.0
2020-07-07 12:55:00,76.0,76.06,76.0,76.06,3400.0,69.6636,69.7186,69.6636,69.7186,3400.0
2020-07-07 13:00:00,76.05,76.09,76.05,76.07,8711.0,69.7095,69.7461,69.7095,69.7278,8711.0
2020-07-07 13:05:00,76.06,76.07,75.95,75.98,65508.0,69.7186,69.7278,69.6178,69.6453,65508.0
2020-07-07 13:10:00,75.96,75.99,75.95,75.99,9480.0,69.627,69.6545,69.6178,69.6545,9480.0
2020-07-07 13:15:00,76.0,76.03,75.99,76.02,3184.0,69.6636,69.6911,69.6545,69.682,3184.0
2020-07-07 13:20:00,76.01,76.04,76.01,76.03,4424.0,69.6728,69.7003,69.6728,69.6911,4424.0
2020-07-07 13:25:00,76.04,76.06,75.98,76.06,19265.0,69.7003,69.7186,69.6453,69.7186,19265.0
2020-07-07 13:30:00,76.05,76.07,76.02,76.07,6974.0,69.7095,69.7278,69.682,69.7278,6974.0
2020-07-07 13:35:00,76.07,76.08,76.06,76.06,3294.0,69.7278,69.737,69.7186,69.7186,3294.0
2020-07-07 13:40:00,76.05,76.1,76.03,76.09,7511.0,69.7095,69.7553,69.6911,69.7461,7511.0
2020-07-07 13:45:00,76.09,76.09,76.06,76.07,2695.0,69.7461,69.7461,69.7186,69.7278,2695.0
2020-07-07 13:50:00,76.06,76.09,76.01,76.02,8235.0,69.7186,69.7461,69.6728,69.682,8235.0
2020-07-07 13:55:00,76.03,76.07,76.03,76.07,8502.0,69.6911,69.7278,69.6911,69.7278,8502.0
2020-07-07 14:00:00,76.06,76.07,76.0,76.01,74703.0,69.7186,69.7278,69.6636,69.6728,74703.0
2020-07-07 14:05:00,76.0,76.05,75.99,76.04,10656.0,69.6636,69.7095,69.6545,69.7003,10656.0
2020-07-07 14:10:00,76.03,76.06,76.02,76.06,5339.0,69.6911,69.7186,69.682,69.7186,5339.0
2020-07-07 14:15:00,76.05,76.05,76.0,76.01,28953.0,69.7095,69.7095,69.6636,69.6728,28953.0
2020-07-07 14:20:00,76.01,76.01,75.98,75.98,21505.0,69.6728,69.6728,69.6453,69.6453,21505.0
2020-07-07 14:25:00,76.0,76.0,75.95,75.96,33879.0,69.6636,69.6636,69.6178,69.627,33879.0
2020-07-07 14:30:00,75.96,75.96,75.86,75.87,80018.0,69.627,69.627,69.5353,69.5445,80018.0
2020-07-07 14:35:00,75.87,75.87,75.83,75.84,13470.0,69.5445,69.5445,69.5078,69.517,13470.0
2020-07-07 14:40:00,75.84,75.89,75.84,75.88,3877.0,69.517,69.5628,69.517,69.5536,3877.0
2020-07-07 14:45:00,75.88,75.89,75.85,75.85,12561.0,69.5536,69.5628,69.5261,69.5261,12561.0
2020-07-07 14:50:00,75.86,75.88,75.81,75.82,42827.0,69.5353,69.5536,69.4895,69.4986,42827.0
2020-07-07 14:55:00,75.81,75.89,75.8,75.89,19617.0,69.4895,69.5628,69.4803,69.5628,19617.0
2020-07-07 15:00:00,75.9,75.9,75.78,75.78,60084.0,69.572,69.572,69.462,69.462,60084.0
2020-07-07 15:05:00,75.81,75.86,75.77,75.78,12703.0,69.4895,69.5353,69.4528,69.462,12703.0
2020-07-07 15:10:00,75.78,75.81,75.75,75.75,29152.0,69.462,69.4895,69.4345,69.4345,29152.0
2020-07-07 15:15:00,75.74,75.82,75.73,75.78,10031.0,69.4253,69.4986,69.4161,69.462,10031.0
2020-07-07 15:20:00,75.79,75.82,75.75,75.81,15290.0,69.4711,69.4986,69.4345,69.4895,15290.0
2020-07-07 15:25:00,75.81,75.83,75.76,75.78,26964.0,69.4895,69.5078,69.4436,69.462,26964.0
2020-07-07 15:30:00,75.78,75.81,75.74,75.79,180931.0,69.462,69.4895,69.4253,69.4711,180931.0
2020-07-07 15:35:00,75.79,75.79,75.71,75.72,62236.0,69.4711,69.4711,69.3978,69.407,62236.0
2020-07-07 15:40:00,75.71,75.74,75.67,75.68,22411.0,69.3978,69.4253,69.3611,69.3703,22411.0
2020-07-07 15:45:00,75.68,75.68,75.6,75.64,32455.0,69.3703,69.3703,69.297,69.3336,32455.0
2020-07-07 15:50:00,75.63,75.63,75.48,75.5,120243.0,69.3245,69.3245,69.187,69.2053,120243.0
2020-07-07 15:55:00,75.49,75.56,75.46,75.51,74711.0,69.1961,69.2603,69.1686,69.2145,74711.0
2020-07-08 09:30:00,75.73,75.92,75.66,75.91,24704.0,69.4161,69.5903,69.352,69.5811,24704.0
2020-07-08 09:35:00,75.93,75.96,75.87,75.96,22996.0,69.5995,69.627,69.5445,69.627,22996.0
2020-07-08 09:40:00,75.97,75.99,75.94,75.98,24352.0,69.6361,69.6545,69.6086,69.6453,24352.0
2020-07-08 09:45:00,75.99,76.08,75.95,76.06,26544.0,69.6545,69.737,69.6178,69.7186,26544.0
2020-07-08 09:50:00,76.06,76.11,76.04,76.08,34006.0,69.7186,69.7645,69.7003,69.737,34006.0
2020-07-08 09:55:00,76.08,76.13,76.06,76.11,8395.0,69.737,69.7828,69.7186,69.7645,8395.0
2020-07-08 10:00:00,76.12,76.12,76.06,76.09,12670.0,69.7736,69.7736,69.7186,69.7461,12670.0
2020-07-08 10:05:00,76.1,76.12,76.08,76.08,7768.0,69.7553,69.7736,69.737,69.737,7768.0
2020-07-08 10:10:00,76.09,76.17,76.06,76.1,82050.0,69.7461,69.8195,69.7186,69.7553,82050.0
2020-07-08 10:15:00,76.09,76.09,76.01,76.06,23366.0,69.7461,69.7461,69.6728,69.7186,23366.0
2020-07-08 10:20:00,76.07,76.09,76.04,76.05,6988.0,69.7278,69.7461,69.7003,69.7095,6988.0
2020-07-08 10:25:00,76.06,76.08,75.95,75.97,48832.0,69.7186,69.737,69.6178,69.6361,48832.0
2020-07-08 10:30:00,75.97,76.02,75.95,76.01,24959.0,69.6361,69.682,69.6178,69.6728,24959.0
2020-07-08 10:35:00,75.99,76.04,75.96,76.04,7020.0,69.6545,69.7003,69.627,69.7003,7020.0
2020-07-08 10:40:00,76.04,76.06,75.96,75.97,31764.0,69.7003,69.7186,69.627,69.6361,31764.0
2020-07-08 10:45:00,75.96,76.0,75.93,75.99,23439.0,69.627,69.6636,69.5995,69.6545,23439.0
2020-07-08 10:50:00,76.01,76.03,75.99,76.0,4071.0,69.6728,69.6911,69.6545,69.6636,4071.0
2020-07-08 10:55:00,76.03,76.03,75.98,76.01,1870.0,69.6911,69.6911,69.6453,69.6728,1870.0
2020-07-08 11:00:00,76.02,76.02,75.83,75.84,63005.0,69.682,69.682,69.5078,69.517,63005.0
2020-07-08 11:05:00,75.86,75.87,75.71,75.76,23969.0,69.5353,69.5445,69.3978,69.4436,23969.0
2020-07-08 11:10:00,75.76,75.84,75.76,75.84,11909.0,69.4436,69.517,69.4436,69.517,11909.0
2020-07-08 11:15:00,75.84,75.84,75.64,75.65,48480.0,69.517,69.517,69.3336,69.3428,48480.0
2020-07-08 11:20:00,75.64,75.67,75.49,75.54,24538.0,69.3336,69.3611,69.1961,69.242,24538.0
2020-07-08 11:25:00,75.54,75.64,75.48,75.64,27839.0,69.242,69.3336,69.187,69.3336,27839.0
2020-07-08 11:30:00,75.65,75.72,75.62,75.69,21740.0,69.3428,69.407,69.3153,69.3795,21740.0
2020-07-08 11:35:00,75.68,75.75,75.67,75.74,10549.0,69.3703,69.4345,69.3611,69.4253,10549.0
2020-07-08 11:40:00,75.72,75.77,75.72,75.77,5900.0,69.407,69.4528,69.407,69.4528,5900.0
2020-07-08 11:45:00,75.79,75.82,75.74,75.74,7788.0,69.4711,69.4986,69.4253,69.4253,7788.0
2020-07-08 11:50:00,75.76,75.83,75.72,75.82,13114.0,69.4436,69.5078,69.407,69.4986,13114.0
2020-07-08 11:55:00,75.81,75.82,75.77,75.8,10194.0,69.4895,69.4986,69.4528,69.4803,10194.0
2020-07-08 12:00:00,75.81,75.84,75.78,75.81,14618.0,69.4895,69.517,69.462,69.4895,14618.0
2020-07-08 12:05:00,75.87,75.87,75.82,75.83,1400.0,69.5445,69.5445,69.4986,69.5078,1400.0
2020-07-08 12:10:00,75.84,75.89,75.84,75.87,5706.0,69.517,69.5628,69.517,69.5445,5706.0
2020-07-08 12:15:00,75.87,75.97,75.82,75.95,15713.0,69.5445,69.6361,69.4986,69.6178,15713.0
2020-07-08 12:20:00,75.97,75.97,75.94,75.95,47596.0,69.6361,69.6361,69.6086,69.6178,47596.0
2020-07-08 12:25:00,75.96,75.97,75.94,75.95,10446.0,69.627,69.6361,69.6086,69.6178,10446.0
2020-07-08 12:30:00,75.96,75.98,75.93,75.93,13484.0,69.627,69.6453,69.5995,69.5995,13484.0
2020-07-08 12:35:00,75.93,75.94,75.91,75.94,10371.0,69.5995,69.6086,69.5811,69.6086,10371.0
2020-07-08 12:40:00,75.94,75.95,75.85,75.87,24872.0,69.6086,69.6178,69.5261,69.5445,24872.0
2020-07-08 12:45:00,75.88,75.92,75.88,75.89,6808.0,69.5536,69.5903,69.5536,69.5628,6808.0
2020-07-08 12:50:00,75.92,75.92,75.87,75.88,57170.0,69.5903,69.5903,69.5445,69.5536,57170.0
2020-07-08 12:55:00,75.88,75.98,75.88,75.97,46365.0,69.5536,69.6453,69.5536,69.6361,46365.0
2020-07-08 13:00:00,75.99,76.01,75.97,75.99,18855.0,69.6545,69.6728,69.6361,69.6545,18855.0
2020-07-08 13:05:00,75.98,76.0,75.97,76.0,6654.0,69.6453,69.6636,69.6361,69.6636,6654.0
2020-07-08 13:10:00,75.99,75.99,75.95,75.95,15579.0,69.6545,69.6545,69.6178,69.6178,15579.0
2020-07-08 13:15:00,75.95,75.97,75.89,75.89,9835.0,69.6178,69.6361,69.5628,69.5628,9835.0
2020-07-08 13:20:00,75.89,75.91,75.83,75.83,15366.0,69.5628,69.5811,69.5078,69.5078,15366.0
2020-07-08 13:25:00,75.83,75.84,75.75,75.81,22023.0,69.5078,69.517,69.4345,69.4895,22023.0
2020-07-08 13:30:00,75.82,75.89,75.82,75.87,12240.0,69.4986,69.5628,69.4986,69.5445,12240.0
2020-07-08 13:35:00,75.89,75.9,75.88,75.9,7749.0,69.5628,69.572,69.5536,69.572,7749.0
2020-07-08 13:40:00,75.91,75.91,75.88,75.88,4560.0,69.5811,69.5811,69.5536,69.5536,4560.0
2020-07-08 13:45:00,75.87,75.91,75.85,75.88,16633.0,69.5445,69.5811,69.5261,69.5536,16633.0
2020-07-08 13:50:00,75.88,75.9,75.82,75.82,20036.0,69.5536,69.572,69.4986,69.4986,20036.0
2020-07-08 13:55:00,75.83,75.85,75.77,75.8,20696.0,69.5078,69.5261,69.4528,69.4803,20696.0
2020-07-08 14:00:00,75.79,75.9,75.77,75.78,27853.0,69.4711,69.572,69.4528,69.462,27853.0
2020-07-08 14:05:00,75.78,75.82,75.77,75.81,18383.0,69.462,69.4986,69.4528,69.4895,18383.0
2020-07-08 14:10:00,75.82,75.86,75.8,75.85,11823.0,69.4986,69.5353,69.4803,69.5261,11823.0
2020-07-08 14:15:00,75.85,75.88,75.85,75.88,7981.0,69.5261,69.5536,69.5261,69.5536,7981.0
2020-07-08 14:20:00,75.88,75.96,75.86,75.92,19172.0,69.5536,69.627,69.5353,69.5903,19172.0
2020-07-08 14:25:00,75.91,75.92,75.89,75.92,10553.0,69.5811,69.5903,69.5628,69.5903,10553.0
2020-07-08 14:30:00,75.92,75.92,75.87,75.87,22532.0,69.5903,69.5903,69.5445,69.5445,22532.0
2020-07-08 14:35:00,75.87,75.9,75.85,75.9,13875.0,69.5445,69.572,69.5261,69.572,13875.0
2020-07-08 14:40:00,75.91,75.91,75.81,75.81,17587.0,69.5811,69.5811,69.4895,69.4895,17587.0
2020-07-08 14:45:00,75.82,75.86,75.81,75.85,18849.0,69.4986,69.5353,69.4895,69.5261,18849.0
2020-07-08 14:50:00,75.87,75.9,75.82,75.83,19641.0,69.5445,69.572,69.4986,69.5078,19641.0
2020-07-08 14:55:00,75.83,75.98,75.83,75.96,33806.0,69.5078,69.6453,69.5078,69.627,33806.0
2020-07-08 15:00:00,75.97,76.0,75.94,75.99,18310.0,69.6361,69.6636,69.6086,69.6545,18310.0
2020-07-08 15:05:00,75.98,76.06,75.98,76.04,37821.0,69.6453,69.7186,69.6453,69.7003,37821.0
2020-07-08 15:10:00,76.05,76.14,76.05,76.13,19120.0,69.7095,69.792,69.7095,69.7828,19120.0
2020-07-08 15:15:00,76.13,76.14,76.1,76.12,14852.0,69.7828,69.792,69.7553,69.7736,14852.0
2020-07-08 15:20:00,76.14,76.23,76.13,76.23,26883.0,69.792,69.8745,69.7828,69.8745,26883.0
2020-07-08 15:25:00,76.23,76.25,76.17,76.17,8180.0,69.8745,69.8928,69.8195,69.8195,8180.0
2020-07-08 15:30:00,76.18,76.23,76.18,76.21,8945.0,69.8286,69.8745,69.8286,69.8561,8945.0
2020-07-08 15:35:00,76.22,76.27,76.14,76.16,48995.0,69.8653,69.9111,69.792,69.8103,48995.0
2020-07-08 15:40:00,76.15,76.19,76.15,76.17,12112.0,69.8011,69.8378,69.8011,69.8195,12112.0
2020-07-08 15:45:00,76.17,76.22,76.16,76.19,26250.0,69.8195,69.8653,69.8103,69.8378,26250.0
2020-07-08 15:50:00,76.19,76.28,76.12,76.28,61766.0,69.8378,69.9203,69.7736,69.9203,61766.0
2020-07-08 15:55:00,76.27,76.31,76.24,76.3,64964.0,69.9111,69.9478,69.8836,69.9386,64964.0
2020-07-09 09:30:00,76.49,76.51,76.41,76.42,28812.0,70.1128,70.1311,70.0394,70.0486,28812.0
2020-07-09 09:35:00,76.43,76.44,76.2,76.25,31385.0,70.0578,70.0669,69.847,69.8928,31385.0
2020-07-09 09:40:00,76.25,76.3,76.19,76.19,34141.0,69.8928,69.9386,69.8378,69.8378,34141.0
2020-07-09 09:45:00,76.19,76.24,76.14,76.2,19587.0,69.8378,69.8836,69.792,69.847,19587.0
2020-07-09 09:50:00,76.22,76.28,76.18,76.26,23037.0,69.8653,69.9203,69.8286,69.9019,23037.0
2020-07-09 09:55:00,76.27,76.3,76.25,76.3,10769.0,69.9111,69.9386,69.8928,69.9386,10769.0
2020-07-09 10:00:00,76.31,76.37,76.31,76.33,23138.0,69.9478,70.0028,69.9478,69.9661,23138.0
2020-07-09 10:05:00,76.33,76.35,76.31,76.32,9585.0,69.9661,69.9844,69.9478,69.9569,9585.0
2020-07-09 10:10:00,76.32,76.33,76.19,76.24,36458.0,69.9569,69.9661,69.8378,69.8836,36458.0
2020-07-09 10:15:00,76.23,76.23,75.97,76.0,26787.0,69.8745,69.8745,69.6361,69.6636,26787.0
2020-07-09 10:20:00,76.01,76.13,75.96,76.09,23665.0,69.6728,69.7828,69.627,69.7461,23665.0
2020-07-09 10:25:00,76.08,76.16,76.06,76.1,18372.0,69.737,69.8103,69.7186,69.7553,18372.0
2020-07-09 10:30:00,76.09,76.16,76.08,76.1,5926.0,69.7461,69.8103,69.737,69.7553,5926.0
2020-07-09 10:35:00,76.12,76.13,75.88,75.89,23124.0,69.7736,69.7828,69.5536,69.5628,23124.0
2020-07-09 10:40:00,75.89,75.89,75.66,75.69,43925.0,69.5628,69.5628,69.352,69.3795,43925.0
2020-07-09 10:45:00,75.68,75.74,75.62,75.63,23886.0,69.3703,69.4253,69.3153,69.3245,23886.0
2020-07-09 10:50:00,75.61,75.72,75.56,75.64,35205.0,69.3061,69.407,69.2603,69.3336,35205.0
2020-07-09 10:55:00,75.63,75.63,75.35,75.39,48865.0,69.3245,69.3245,69.0678,69.1045,48865.0
2020-07-09 11:00:00,75.34,75.42,75.18,75.21,22126.0,69.0587,69.132,68.912,68.9395,22126.0
2020-07-09 11:05:00,75.2,75.42,75.16,75.42,32822.0,68.9303,69.132,68.8937,69.132,32822.0
2020-07-09 11:10:00,75.42,75.46,75.4,75.42,9328.0,69.132,69.1686,69.1137,69.132,9328.0
2020-07-09 11:15:00,75.43,75.45,75.07,75.07,25310.0,69.1411,69.1595,68.8112,68.8112,25310.0
2020-07-09 11:20:00,75.07,75.25,75.07,75.22,19985.0,68.8112,68.9762,68.8112,68.9487,19985.0
2020-07-09 11:25:00,75.22,75.31,75.08,75.31,29056.0,68.9487,69.0312,68.8203,69.0312,29056.0
2020-07-09 11:30:00,75.27,75.35,75.22,75.3,23671.0,68.9945,69.0678,68.9487,69.022,23671.0
2020-07-09 11:35:00,75.32,75.41,75.3,75.33,8968.0,69.0403,69.1228,69.022,69.0495,8968.0
2020-07-09 11:40:00,75.33,75.33,75.11,75.16,19541.0,69.0495,69.0495,68.8478,68.8937,19541.0
2020-07-09 11:45:00,75.16,75.32,75.15,75.31,12349.0,68.8937,69.0403,68.8845,69.0312,12349.0
2020-07-09 11:50:00,75.3,75.39,75.24,75.38,6105.0,69.022,69.1045,68.967,69.0953,6105.0
2020-07-09 11:55:00,75.38,75.38,75.34,75.37,5917.0,69.0953,69.0953,69.0587,69.0862,5917.0
2020-07-09 12:00:00,75.38,75.55,75.36,75.54,21413.0,69.0953,69.2511,69.077,69.242,21413.0
2020-07-09 12:05:00,75.53,75.6,75.53,75.57,15153.0,69.2328,69.297,69.2328,69.2695,15153.0
2020-07-09 12:10:00,75.58,75.6,75.52,75.52,7898.0,69.2786,69.297,69.2236,69.2236,7898.0
2020-07-09 12:15:00,75.53,75.61,75.53,75.59,6364.0,69.2328,69.3061,69.2328,69.2878,6364.0
2020-07-09 12:20:00,75.6,75.63,75.56,75.61,4400.0,69.297,69.3245,69.2603,69.3061,4400.0
2020-07-09 12:25:00,75.62,75.62,75.52,75.54,6111.0,69.3153,69.3153,69.2236,69.242,6111.0
2020-07-09 12:30:00,75.54,75.58,75.49,75.54,5816.0,69.242,69.2786,69.1961,69.242,5816.0
2020-07-09 12:35:00,75.54,75.58,75.52,75.53,4698.0,69.242,69.2786,69.2236,69.2328,4698.0
2020-07-09 12:40:00,75.54,75.6,75.54,75.55,7441.0,69.242,69.297,69.242,69.2511,7441.0
2020-07-09 12:45:00,75.56,75.65,75.56,75.63,22004.0,69.2603,69.3428,69.2603,69.3245,22004.0
2020-07-09 12:50:00,75.63,75.65,75.58,75.59,27642.0,69.3245,69.3428,69.2786,69.2878,27642.0
2020-07-09 12:55:00,75.59,75.63,75.57,75.63,8810.0,69.2878,69.3245,69.2695,69.3245,8810.0
2020-07-09 13:00:00,75.63,75.74,75.58,75.7,41453.0,69.3245,69.4253,69.2786,69.3886,41453.0
2020-07-09 13:05:00,75.7,75.75,75.68,75.75,7100.0,69.3886,69.4345,69.3703,69.4345,7100.0
2020-07-09 13:10:00,75.75,75.78,75.73,75.77,10988.0,69.4345,69.462,69.4161,69.4528,10988.0
2020-07-09 13:15:00,75.77,75.82,75.77,75.78,8466.0,69.4528,69.4986,69.4528,69.462,8466.0
2020-07-09 13:20:00,75.78,75.78,75.7,75.72,4706.0,69.462,69.462,69.3886,69.407,4706.0
2020-07-09 13:25:00,75.72,75.74,75.7,75.72,8414.0,69.407,69.4253,69.3886,69.407,8414.0
2020-07-09 13:30:00,75.72,75.75,75.71,75.73,5127.0,69.407,69.4345,69.3978,69.4161,5127.0
2020-07-09 13:35:00,75.73,75.75,75.71,75.73,6602.0,69.4161,69.4345,69.3978,69.4161,6602.0
2020-07-09 13:40:00,75.73,75.81,75.67,75.68,92901.0,69.4161,69.4895,69.3611,69.3703,92901.0
2020-07-09 13:45:00,75.68,75.69,75.66,75.68,146517.0,69.3703,69.3795,69.352,69.3703,146517.0
2020-07-09 13:50:00,75.68,75.68,75.62,75.65,132128.0,69.3703,69.3703,69.3153,69.3428,132128.0
2020-07-09 13:55:00,75.65,75.65,75.59,75.62,147968.0,69.3428,69.3428,69.2878,69.3153,147968.0
2020-07-09 14:00:00,75.62,75.67,75.57,75.66,194812.0,69.3153,69.3611,69.2695,69.352,194812.0
2020-07-09 14:05:00,75.66,75.76,75.65,75.73,261972.0,69.352,69.4436,69.3428,69.4161,261972.0
2020-07-09 14:10:00,75.73,75.75,75.72,75.75,218656.0,69.4161,69.4345,69.407,69.4345,218656.0
2020-07-09 14:15:00,75.76,75.88,75.76,75.87,270316.0,69.4436,69.5536,69.4436,69.5445,270316.0
2020-07-09 14:20:00,75.87,75.87,75.81,75.81,212680.0,69.5445,69.5445,69.4895,69.4895,212680.0
2020-07-09 14:25:00,75.82,75.87,75.81,75.87,224858.0,69.4986,69.5445,69.4895,69.5445,224858.0
2020-07-09 14:30:00,75.87,75.88,75.82,75.83,173963.0,69.5445,69.5536,69.4986,69.5078,173963.0
2020-07-09 14:35:00,75.83,75.85,75.8,75.83,212018.0,69.5078,69.5261,69.4803,69.5078,212018.0
2020-07-09 14:40:00,75.81,75.86,75.81,75.83,213697.0,69.4895,69.5353,69.4895,69.5078,213697.0
2020-07-09 14:45:00,75.82,75.89,75.81,75.87,201628.0,69.4986,69.5628,69.4895,69.5445,201628.0
2020-07-09 14:50:00,75.87,75.88,75.84,75.86,180812.0,69.5445,69.5536,69.517,69.5353,180812.0
2020-07-09 14:55:00,75.87,75.95,75.86,75.95,204768.0,69.5445,69.6178,69.5353,69.6178,204768.0
2020-07-09 15:00:00,75.94,75.99,75.93,75.98,246446.0,69.6086,69.6545,69.5995,69.6453,246446.0
2020-07-09 15:05:00,75.97,75.98,75.93,75.97,174155.0,69.6361,69.6453,69.5995,69.6361,174155.0
2020-07-09 15:10:00,75.97,76.04,75.92,76.03,303184.0,69.6361,69.7003,69.5903,69.6911,303184.0
2020-07-09 15:15:00,76.04,76.08,75.95,75.98,249015.0,69.7003,69.737,69.6178,69.6453,249015.0
2020-07-09 15:20:00,75.98,75.99,75.82,75.87,277670.0,69.6453,69.6545,69.4986,69.5445,277670.0
2020-07-09 15:25:00,75.87,75.9,75.75,75.76,200110.0,69.5445,69.572,69.4345,69.4436,200110.0
2020-07-09 15:30:00,75.75,75.78,75.63,75.7,244279.0,69.4345,69.462,69.3245,69.3886,244279.0
2020-07-09 15:35:00,75.7,75.75,75.62,75.74,252507.0,69.3886,69.4345,69.3153,69.4253,252507.0
2020-07-09 15:40:00,75.74,75.78,75.66,75.77,206312.0,69.4253,69.462,69.352,69.4528,206312.0
2020-07-09 15:45:00,75.77,75.99,75.76,75.92,268568.0,69.4528,69.6545,69.4436,69.5903,268568.0
2020-07-09 15:50:00,75.91,75.91,75.83,75.87,336442.0,69.5811,69.5811,69.5078,69.5445,336442.0
2020-07-09 15:55:00,75.87,75.88,75.77,75.84,313717.0,69.5445,69.5536,69.4528,69.517,313717.0
2020-07-10 09:30:00,75.86,75.96,75.71,75.72,36120.0,69.5353,69.627,69.3978,69.407,36120.0
2020-07-10 09:35:00,75.69,75.89,75.66,75.89,42628.0,69.3795,69.5628,69.352,69.5628,42628.0
2020-07-10 09:40:00,75.88,75.98,75.85,75.97,29438.0,69.5536,69.6453,69.5261,69.6361,29438.0
2020-07-10 09:45:00,75.96,75.97,75.86,75.91,39108.0,69.627,69.6361,69.5353,69.5811,39108.0
2020-07-10 09:50:00,75.88,75.88,75.7,75.7,33858.0,69.5536,69.5536,69.3886,69.3886,33858.0
2020-07-10 09:55:00,75.69,75.78,75.67,75.74,15367.0,69.3795,69.462,69.3611,69.4253,15367.0
2020-07-10 10:00:00,75.73,75.73,75.5,75.52,26410.0,69.4161,69.4161,69.2053,69.2236,26410.0
2020-07-10 10:05:00,75.53,75.67,75.52,75.67,16628.0,69.2328,69.3611,69.2236,69.3611,16628.0
2020-07-10 10:10:00,75.64,75.84,75.64,75.84,13623.0,69.3336,69.517,69.3336,69.517,13623.0
2020-07-10 10:15:00,75.84,75.88,75.76,75.78,30115.0,69.517,69.5536,69.4436,69.462,30115.0
2020-07-10 10:20:00,75.76,75.82,75.73,75.76,6479.0,69.4436,69.4986,69.4161,69.4436,6479.0
2020-07-10 10:25:00,75.77,75.91,75.77,75.88,56459.0,69.4528,69.5811,69.4528,69.5536,56459.0
2020-07-10 10:30:00,75.87,75.97,75.85,75.91,9723.0,69.5445,69.6361,69.5261,69.5811,9723.0
2020-07-10 10:35:00,75.92,75.96,75.9,75.91,18195.0,69.5903,69.627,69.572,69.5811,18195.0
2020-07-10 10:40:00,75.92,76.1,75.92,76.07,50844.0,69.5903,69.7553,69.5903,69.7278,50844.0
2020-07-10 10:45:00,76.08,76.08,75.98,75.98,45348.0,69.737,69.737,69.6453,69.6453,45348.0
2020-07-10 10:50:00,76.0,76.03,75.93,76.01,6714.0,69.6636,69.6911,69.5995,69.6728,6714.0
2020-07-10 10:55:00,76.04,76.05,75.94,76.0,4400.0,69.7003,69.7095,69.6086,69.6636,4400.0
2020-07-10 11:00:00,75.99,76.0,75.88,75.88,6930.0,69.6545,69.6636,69.5536,69.5536,6930.0
2020-07-10 11:05:00,75.89,75.99,75.89,75.99,5019.0,69.5628,69.6545,69.5628,69.6545,5019.0
2020-07-10 11:10:00,75.99,76.02,75.95,75.96,10665.0,69.6545,69.682,69.6178,69.627,10665.0
2020-07-10 11:15:00,75.97,76.03,75.97,75.99,8320.0,69.6361,69.6911,69.6361,69.6545,8320.0
2020-07-10 11:20:00,76.02,76.05,75.98,76.03,46971.0,69.682,69.7095,69.6453,69.6911,46971.0
2020-07-10 11:25:00,76.03,76.05,76.0,76.0,5700.0,69.6911,69.7095,69.6636,69.6636,5700.0
2020-07-10 11:30:00,75.99,76.02,75.92,75.94,20568.0,69.6545,69.682,69.5903,69.6086,20568.0
2020-07-10 11:35:00,75.97,76.04,75.97,76.03,2400.0,69.6361,69.7003,69.6361,69.6911,2400.0
2020-07-10 11:40:00,76.07,76.13,76.07,76.13,9100.0,69.7278,69.7828,69.7278,69.7828,9100.0
2020-07-10 11:45:00,76.14,76.14,76.06,76.08,17921.0,69.792,69.792,69.7186,69.737,17921.0
2020-07-10 11:50:00,76.09,76.1,76.08,76.1,6204.0,69.7461,69.7553,69.737,69.7553,6204.0
2020-07-10 11:55:00,76.1,76.14,76.05,76.12,49849.0,69.7553,69.792,69.7095,69.7736,49849.0
2020-07-10 12:00:00,76.1,76.12,76.07,76.08,10525.0,69.7553,69.7736,69.7278,69.737,10525.0
2020-07-10 12:05:00,76.07,76.15,76.07,76.12,9500.0,69.7278,69.8011,69.7278,69.7736,9500.0
2020-07-10 12:10:00,76.11,76.12,76.11,76.12,1100.0,69.7645,69.7736,69.7645,69.7736,1100.0
2020-07-10 12:15:00,76.11,76.12,76.01,76.03,35671.0,69.7645,69.7736,69.6728,69.6911,35671.0
2020-07-10 12:20:00,76.04,76.04,75.98,75.98,12149.0,69.7003,69.7003,69.6453,69.6453,12149.0
2020-07-10 12:25:00,75.99,76.01,75.94,75.94,2000.0,69.6545,69.6728,69.6086,69.6086,2000.0
2020-07-10 12:30:00,75.93,75.97,75.93,75.97,2458.0,69.5995,69.6361,69.5995,69.6361,2458.0
2020-07-10 12:35:00,75.96,75.98,75.94,75.94,2315.0,69.627,69.6453,69.6086,69.6086,2315.0
2020-07-10 12:40:00,75.91,76.01,75.87,76.01,6070.0,69.5811,69.6728,69.5445,69.6728,6070.0
2020-07-10 12:45:00,75.99,76.01,75.99,76.01,4698.0,69.6545,69.6728,69.6545,69.6728,4698.0
2020-07-10 12:50:00,76.0,76.03,75.99,76.03,2910.0,69.6636,69.6911,69.6545,69.6911,2910.0
2020-07-10 12:55:00,76.03,76.06,76.03,76.06,4735.0,69.6911,69.7186,69.6911,69.7186,4735.0
2020-07-10 13:00:00,76.02,76.06,76.02,76.06,4177.0,69.682,69.7186,69.682,69.7186,4177.0
2020-07-10 13:05:00,76.04,76.07,76.04,76.05,212022.0,69.7003,69.7278,69.7003,69.7095,212022.0
2020-07-10 13:10:00,76.05,76.05,76.01,76.03,19639.0,69.7095,69.7095,69.6728,69.6911,19639.0
2020-07-10 13:15:00,76.04,76.05,76.01,76.03,20204.0,69.7003,69.7095,69.6728,69.6911,20204.0
2020-07-10 13:20:00,76.03,76.08,76.01,76.06,24756.0,69.6911,69.737,69.6728,69.7186,24756.0
2020-07-10 13:25:00,76.04,76.09,76.04,76.09,23232.0,69.7003,69.7461,69.7003,69.7461,23232.0
2020-07-10 13:30:00,76.09,76.09,76.07,76.07,15198.0,69.7461,69.7461,69.7278,69.7278,15198.0
2020-07-10 13:35:00,76.05,76.1,76.04,76.1,28287.0,69.7095,69.7553,69.7003,69.7553,28287.0
2020-07-10 13:40:00,76.1,76.16,76.1,76.16,25268.0,69.7553,69.8103,69.7553,69.8103,25268.0
2020-07-10 13:45:00,76.17,76.18,76.15,76.18,43381.0,69.8195,69.8286,69.8011,69.8286,43381.0
2020-07-10 13:50:00,76.19,76.23,76.18,76.21,24364.0,69.8378,69.8745,69.8286,69.8561,24364.0
2020-07-10 13:55:00,76.22,76.22,76.19,76.19,27159.0,69.8653,69.8653,69.8378,69.8378,27159.0
2020-07-10 14:00:00,76.2,76.22,76.18,76.22,43524.0,69.847,69.8653,69.8286,69.8653,43524.0
2020-07-10 14:05:00,76.21,76.22,76.19,76.19,33760.0,69.8561,69.8653,69.8378,69.8378,33760.0
2020-07-10 14:10:00,76.18,76.2,76.15,76.16,29821.0,69.8286,69.847,69.8011,69.8103,29821.0
2020-07-10 14:15:00,76.16,76.19,76.13,76.15,41017.0,69.8103,69.8378,69.7828,69.8011,41017.0
2020-07-10 14:20:00,76.15,76.16,76.11,76.13,23969.0,69.8011,69.8103,69.7645,69.7828,23969.0
2020-07-10 14:25:00,76.13,76.16,76.12,76.16,23395.0,69.7828,69.8103,69.7736,69.8103,23395.0
2020-07-10 14:30:00,76.15,76.22,76.14,76.22,21575.0,69.8011,69.8653,69.792,69.8653,21575.0
2020-07-10 14:35:00,76.22,76.23,76.2,76.23,20670.0,69.8653,69.8745,69.847,69.8745,20670.0
2020-07-10 14:40:00,76.23,76.24,76.22,76.23,18131.0,69.8745,69.8836,69.8653,69.8745,18131.0
2020-07-10 14:45:00,76.23,76.26,76.22,76.24,27331.0,69.8745,69.9019,69.8653,69.8836,27331.0
2020-07-10 14:50:00,76.24,76.26,76.23,76.25,27923.0,69.8836,69.9019,69.8745,69.8928,27923.0
2020-07-10 14:55:00,76.24,76.26,76.23,76.25,19265.0,69.8836,69.9019,69.8745,69.8928,19265.0
2020-07-10 15:00:00,76.24,76.26,76.18,76.26,56430.0,69.8836,69.9019,69.8286,69.9019,56430.0
2020-07-10 15:05:00,76.25,76.26,76.2,76.25,24684.0,69.8928,69.9019,69.847,69.8928,24684.0
2020-07-10 15:10:00,76.23,76.31,76.23,76.3,158500.0,69.8745,69.9478,69.8745,69.9386,158500.0
2020-07-10 15:15:00,76.29,76.35,76.29,76.35,21781.0,69.9294,69.9844,69.9294,69.9844,21781.0
2020-07-10 15:20:00,76.35,76.37,76.32,76.37,110513.0,69.9844,70.0028,69.9569,70.0028,110513.0
2020-07-10 15:25:00,76.37,76.38,76.34,76.35,124621.0,70.0028,70.0119,69.9753,69.9844,124621.0
2020-07-10 15:30:00,76.36,76.42,76.32,76.42,58597.0,69.9936,70.0486,69.9569,70.0486,58597.0
2020-07-10 15:35:00,76.42,76.43,76.31,76.37,123790.0,70.0486,70.0578,69.9478,70.0028,123790.0
2020-07-10 15:40:00,76.37,76.39,76.3,76.33,20081.0,70.0028,70.0211,69.9386,69.9661,20081.0
2020-07-10 15:45:00,76.32,76.42,76.32,76.42,53115.0,69.9569,70.0486,69.9569,70.0486,53115.0
2020-07-10 15:50:00,76.42,76.45,76.4,76.45,60976.0,70.0486,70.0761,70.0303,70.0761,60976.0
2020-07-10 15:55:00,76.45,76.47,76.42,76.45,74213.0,70.0761,70.0944,70.0486,70.0761,74213.0
2020-07-13 09:30:00,76.98,77.1,76.98,77.05,160180.0,70.5619,70.6719,70.5619,70.6261,160180.0
2020-07-13 09:35:00,77.07,77.1,77.0,77.02,57419.0,70.6444,70.6719,70.5803,70.5986,57419.0
2020-07-13 09:40:00,77.03,77.11,77.02,77.02,22923.0,70.6078,70.6811,70.5986,70.5986,22923.0
2020-07-13 09:45:00,77.03,77.05,76.94,77.03,22873.0,70.6078,70.6261,70.5253,70.6078,22873.0
2020-07-13 09:50:00,77.03,77.05,76.98,77.03,10334.0,70.6078,70.6261,70.5619,70.6078,10334.0
2020-07-13 09:55:00,77.03,77.09,76.93,76.93,22865.0,70.6078,70.6627,70.5161,70.5161,22865.0
2020-07-13 10:00:00,76.94,76.99,76.87,76.94,27782.0,70.5253,70.5711,70.4611,70.5253,27782.0
2020-07-13 10:05:00,76.94,77.08,76.94,77.08,12110.0,70.5253,70.6536,70.5253,70.6536,12110.0
2020-07-13 10:10:00,77.08,77.14,77.08,77.13,15400.0,70.6536,70.7086,70.6536,70.6994,15400.0
2020-07-13 10:15:00,77.13,77.17,77.13,77.15,16665.0,70.6994,70.7361,70.6994,70.7177,16665.0
2020-07-13 10:20:00,77.16,77.21,77.16,77.2,23425.0,70.7269,70.7727,70.7269,70.7636,23425.0
2020-07-13 10:25:00,77.21,77.26,77.2,77.26,29746.0,70.7727,70.8186,70.7636,70.8186,29746.0
2020-07-13 10:30:00,77.27,77.28,77.25,77.25,7592.0,70.8277,70.8369,70.8094,70.8094,7592.0
2020-07-13 10:35:00,77.27,77.28,77.17,77.2,6083.0,70.8277,70.8369,70.7361,70.7636,6083.0
2020-07-13 10:40:00,77.21,77.25,77.19,77.2,15832.0,70.7727,70.8094,70.7544,70.7636,15832.0
2020-07-13 10:45:00,77.19,77.27,77.13,77.26,13476.0,70.7544,70.8277,70.6994,70.8186,13476.0
2020-07-13 10:50:00,77.27,77.27,77.21,77.24,5700.0,70.8277,70.8277,70.7727,70.8002,5700.0
2020-07-13 10:55:00,77.23,77.35,77.23,77.34,28087.0,70.7911,70.9011,70.7911,70.8919,28087.0
2020-07-13 11:00:00,77.35,77.41,77.34,77.41,22566.0,70.9011,70.9561,70.8919,70.9561,22566.0
2020-07-13 11:05:00,77.42,77.42,77.37,77.38,20822.0,70.9652,70.9652,70.9194,70.9286,20822.0
2020-07-13 11:10:00,77.39,77.4,77.36,77.37,6867.0,70.9377,70.9469,70.9102,70.9194,6867.0
2020-07-13 11:15:00,77.36,77.38,77.34,77.37,7305.0,70.9102,70.9286,70.8919,70.9194,7305.0
2020-07-13 11:20:00,77.38,77.41,77.33,77.41,33772.0,70.9286,70.9561,70.8827,70.9561,33772.0
2020-07-13 11:25:00,77.42,77.49,77.42,77.45,11653.0,70.9652,71.0294,70.9652,70.9927,11653.0
2020-07-13 11:30:00,77.48,77.49,77.41,77.41,17286.0,71.0202,71.0294,70.9561,70.9561,17286.0
2020-07-13 11:35:00,77.4,77.42,77.38,77.4,22689.0,70.9469,70.9652,70.9286,70.9469,22689.0
2020-07-13 11:40:00,77.41,77.43,77.39,77.4,6420.0,70.9561,70.9744,70.9377,70.9469,6420.0
2020-07-13 11:45:00,77.41,77.42,77.31,77.34,29726.0,70.9561,70.9652,70.8644,70.8919,29726.0
2020-07-13 11:50:00,77.35,77.38,77.32,77.33,33840.0,70.9011,70.9286,70.8736,70.8827,33840.0
2020-07-13 11:55:00,77.34,77.37,77.34,77.36,3612.0,70.8919,70.9194,70.8919,70.9102,3612.0
2020-07-13 12:00:00,77.36,77.38,77.35,77.38,23071.0,70.9102,70.9286,70.9011,70.9286,23071.0
2020-07-13 12:05:00,77.37,77.38,77.36,77.37,3699.0,70.9194,70.9286,70.9102,70.9194,3699.0
2020-07-13 12:10:00,77.37,77.37,77.31,77.33,13795.0,70.9194,70.9194,70.8644,70.8827,13795.0
2020-07-13 12:15:00,77.35,77.36,77.33,77.34,2825.0,70.9011,70.9102,70.8827,70.8919,2825.0
2020-07-13 12:20:00,77.36,77.4,77.35,77.4,11778.0,70.9102,70.9469,70.9011,70.9469,11778.0
2020-07-13 12:25:00,77.4,77.4,77.37,77.37,1608.0,70.9469,70.9469,70.9194,70.9194,1608.0
2020-07-13 12:30:00,77.37,77.39,77.37,77.39,2095.0,70.9194,70.9377,70.9194,70.9377,2095.0
2020-07-13 12:35:00,77.35,77.4,77.35,77.4,1800.0,70.9011,70.9469,70.9011,70.9469,1800.0
2020-07-13 12:40:00,77.41,77.41,77.36,77.38,4650.0,70.9561,70.9561,70.9102,70.9286,4650.0
2020-07-13 12:45:00,77.38,77.38,77.32,77.35,5176.0,70.9286,70.9286,70.8736,70.9011,5176.0
2020-07-13 12:50:00,77.36,77.36,77.31,77.31,10822.0,70.9102,70.9102,70.8644,70.8644,10822.0
2020-07-13 12:55:00,77.33,77.35,77.33,77.34,3510.0,70.8827,70.9011,70.8827,70.8919,3510.0
2020-07-13 13:00:00,77.33,77.35,77.31,77.34,7968.0,70.8827,70.9011,70.8644,70.8919,7968.0
2020-07-13 13:05:00,77.34,77.36,77.33,77.34,1500.0,70.8919,70.9102,70.8827,70.8919,1500.0
2020-07-13 13:10:00,77.36,77.36,77.34,77.36,5675.0,70.9102,70.9102,70.8919,70.9102,5675.0
2020-07-13 13:15:00,77.37,77.45,77.37,77.45,33690.0,70.9194,70.9927,70.9194,70.9927,33690.0
2020-07-13 13:20:00,77.44,77.47,77.44,77.46,5463.0,70.9836,71.0111,70.9836,71.0019,5463.0
2020-07-13 13:25:00,77.45,77.45,77.42,77.44,2533.0,70.9927,70.9927,70.9652,70.9836,2533.0
2020-07-13 13:30:00,77.46,77.48,77.45,77.46,2992.0,71.0019,71.0202,70.9927,71.0019,2992.0
2020-07-13 13:35:00,77.47,77.51,77.46,77.47,6909.0,71.0111,71.0477,71.0019,71.0111,6909.0
2020-07-13 13:40:00,77.44,77.45,77.41,77.43,3090.0,70.9836,70.9927,70.9561,70.9744,3090.0
2020-07-13 13:45:00,77.44,77.45,77.37,77.38,11255.0,70.9836,70.9927,70.9194,70.9286,11255.0
2020-07-13 13:50:00,77.38,77.4,77.38,77.39,2037.0,70.9286,70.9469,70.9286,70.9377,2037.0
2020-07-13 13:55:00,77.39,77.39,77.35,77.35,12038.0,70.9377,70.9377,70.9011,70.9011,12038.0
2020-07-13 14:00:00,77.34,77.38,77.21,77.22,39038.0,70.8919,70.9286,70.7727,70.7819,39038.0
2020-07-13 14:05:00,77.23,77.24,76.99,77.02,58452.0,70.7911,70.8002,70.5711,70.5986,58452.0
2020-07-13 14:10:00,77.02,77.09,76.94,77.04,10098.0,70.5986,70.6627,70.5253,70.6169,10098.0
2020-07-13 14:15:00,77.04,77.11,77.04,77.1,9583.0,70.6169,70.6811,70.6169,70.6719,9583.0
2020-07-13 14:20:00,77.09,77.1,76.93,76.96,39926.0,70.6627,70.6719,70.5161,70.5436,39926.0
2020-07-13 14:25:00,76.97,77.0,76.85,76.86,26570.0,70.5528,70.5803,70.4428,70.4519,26570.0
2020-07-13 14:30:00,76.86,76.88,76.72,76.74,24307.0,70.4519,70.4703,70.3236,70.3419,24307.0
2020-07-13 14:35:00,76.73,76.8,76.67,76.8,27934.0,70.3328,70.3969,70.2778,70.3969,27934.0
2020-07-13 14:40:00,76.8,76.88,76.8,76.85,38334.0,70.3969,70.4703,70.3969,70.4428,38334.0
2020-07-13 14:45:00,76.85,76.93,76.78,76.92,23616.0,70.4428,70.5161,70.3786,70.5069,23616.0
2020-07-13 14:50:00,76.91,76.99,76.89,76.98,39799.0,70.4978,70.5711,70.4794,70.5619,39799.0
2020-07-13 14:55:00,76.97,77.0,76.92,76.96,79805.0,70.5528,70.5803,70.5069,70.5436,79805.0
2020-07-13 15:00:00,76.97,76.97,76.72,76.72,36758.0,70.5528,70.5528,70.3236,70.3236,36758.0
2020-07-13 15:05:00,76.72,76.75,76.48,76.5,44148.0,70.3236,70.3511,70.1036,70.1219,44148.0
2020-07-13 15:10:00,76.49,76.62,76.49,76.55,19102.0,70.1128,70.2319,70.1128,70.1678,19102.0
2020-07-13 15:15:00,76.52,76.57,76.46,76.47,36952.0,70.1403,70.1861,70.0853,70.0944,36952.0
2020-07-13 15:20:00,76.46,76.51,76.39,76.39,40810.0,70.0853,70.1311,70.0211,70.0211,40810.0
2020-07-13 15:25:00,76.34,76.4,76.25,76.27,73538.0,69.9753,70.0303,69.8928,69.9111,73538.0
2020-07-13 15:30:00,76.27,76.3,75.89,75.89,57058.0,69.9111,69.9386,69.5628,69.5628,57058.0
2020-07-13 15:35:00,75.9,76.03,75.9,75.93,47542.0,69.572,69.6911,69.572,69.5995,47542.0
2020-07-13 15:40:00,75.92,76.2,75.92,76.1,117001.0,69.5903,69.847,69.5903,69.7553,117001.0
2020-07-13 15:45:00,76.11,76.11,75.8,75.81,101878.0,69.7645,69.7645,69.4803,69.4895,101878.0
2020-07-13 15:50:00,75.8,75.84,75.65,75.66,136378.0,69.4803,69.517,69.3428,69.352,136378.0
2020-07-13 15:55:00,75.66,75.86,75.66,75.79,141041.0,69.352,69.5353,69.352,69.4711,141041.0
2020-07-14 09:30:00,75.53,75.76,75.42,75.72,192568.0,69.2328,69.4436,69.132,69.407,192568.0
2020-07-14 09:35:00,75.71,75.82,75.58,75.82,177305.0,69.3978,69.4986,69.2786,69.4986,177305.0
2020-07-14 09:40:00,75.81,76.0,75.77,75.94,77980.0,69.4895,69.6636,69.4528,69.6086,77980.0
2020-07-14 09:45:00,75.88,75.94,75.67,75.67,32417.0,69.5536,69.6086,69.3611,69.3611,32417.0
2020-07-14 09:50:00,75.67,75.7,75.31,75.46,105250.0,69.3611,69.3886,69.0312,69.1686,105250.0
2020-07-14 09:55:00,75.44,75.72,75.38,75.7,56513.0,69.1503,69.407,69.0953,69.3886,56513.0
2020-07-14 10:00:00,75.67,75.72,75.51,75.52,40248.0,69.3611,69.407,69.2145,69.2236,40248.0
2020-07-14 10:05:00,75.52,75.6,75.4,75.41,46720.0,69.2236,69.297,69.1137,69.1228,46720.0
2020-07-14 10:10:00,75.4,75.54,75.34,75.38,56117.0,69.1137,69.242,69.0587,69.0953,56117.0
2020-07-14 10:15:00,75.36,75.53,75.33,75.44,96573.0,69.077,69.2328,69.0495,69.1503,96573.0
2020-07-14 10:20:00,75.44,75.68,75.4,75.6,75178.0,69.1503,69.3703,69.1137,69.297,75178.0
2020-07-14 10:25:00,75.59,75.76,75.53,75.76,53328.0,69.2878,69.4436,69.2328,69.4436,53328.0
2020-07-14 10:30:00,75.77,75.98,75.76,75.94,38271.0,69.4528,69.6453,69.4436,69.6086,38271.0
2020-07-14 10:35:00,75.94,75.98,75.79,75.8,30775.0,69.6086,69.6453,69.4711,69.4803,30775.0
2020-07-14 10:40:00,75.8,76.02,75.8,75.95,59686.0,69.4803,69.682,69.4803,69.6178,59686.0
2020-07-14 10:45:00,75.95,76.02,75.86,75.97,65585.0,69.6178,69.682,69.5353,69.6361,65585.0
2020-07-14 10:50:00,75.95,76.1,75.92,76.09,36240.0,69.6178,69.7553,69.5903,69.7461,36240.0
2020-07-14 10:55:00,76.09,76.1,75.88,75.89,52521.0,69.7461,69.7553,69.5536,69.5628,52521.0
2020-07-14 11:00:00,75.89,76.05,75.8,75.91,65121.0,69.5628,69.7095,69.4803,69.5811,65121.0
2020-07-14 11:05:00,75.9,76.0,75.76,75.96,54853.0,69.572,69.6636,69.4436,69.627,54853.0
2020-07-14 11:10:00,75.95,76.04,75.92,75.94,55733.0,69.6178,69.7003,69.5903,69.6086,55733.0
2020-07-14 11:15:00,75.96,76.04,75.85,76.02,32930.0,69.627,69.7003,69.5261,69.682,32930.0
2020-07-14 11:20:00,76.01,76.09,75.97,76.03,59995.0,69.6728,69.7461,69.6361,69.6911,59995.0
2020-07-14 11:25:00,76.03,76.08,75.99,76.0,48773.0,69.6911,69.737,69.6545,69.6636,48773.0
2020-07-14 11:30:00,76.0,76.21,75.96,76.16,45008.0,69.6636,69.8561,69.627,69.8103,45008.0
2020-07-14 11:35:00,76.16,76.19,76.12,76.13,34840.0,69.8103,69.8378,69.7736,69.7828,34840.0
2020-07-14 11:40:00,76.12,76.25,76.1,76.24,26086.0,69.7736,69.8928,69.7553,69.8836,26086.0
2020-07-14 11:45:00,76.25,76.31,76.16,76.21,35851.0,69.8928,69.9478,69.8103,69.8561,35851.0
2020-07-14 11:50:00,76.21,76.24,76.13,76.14,15047.0,69.8561,69.8836,69.7828,69.792,15047.0
2020-07-14 11:55:00,76.14,76.16,76.11,76.16,13649.0,69.792,69.8103,69.7645,69.8103,13649.0
2020-07-14 12:00:00,76.16,76.19,76.12,76.18,17849.0,69.8103,69.8378,69.7736,69.8286,17849.0
2020-07-14 12:05:00,76.19,76.19,76.03,76.05,15596.0,69.8378,69.8378,69.6911,69.7095,15596.0
2020-07-14 12:10:00,76.05,76.1,76.05,76.08,12014.0,69.7095,69.7553,69.7095,69.737,12014.0
2020-07-14 12:15:00,76.07,76.24,76.05,76.22,21139.0,69.7278,69.8836,69.7095,69.8653,21139.0
2020-07-14 12:20:00,76.23,76.29,76.21,76.23,11803.0,69.8745,69.9294,69.8561,69.8745,11803.0
2020-07-14 12:25:00,76.23,76.23,76.12,76.14,28032.0,69.8745,69.8745,69.7736,69.792,28032.0
2020-07-14 12:30:00,76.15,76.21,76.15,76.16,32138.0,69.8011,69.8561,69.8011,69.8103,32138.0
2020-07-14 12:35:00,76.17,76.23,76.17,76.2,18821.0,69.8195,69.8745,69.8195,69.847,18821.0
2020-07-14 12:40:00,76.22,76.22,76.1,76.1,11700.0,69.8653,69.8653,69.7553,69.7553,11700.0
2020-07-14 12:45:00,76.11,76.22,76.11,76.2,105382.0,69.7645,69.8653,69.7645,69.847,105382.0
2020-07-14 12:50:00,76.21,76.21,76.09,76.09,12852.0,69.8561,69.8561,69.7461,69.7461,12852.0
2020-07-14 12:55:00,76.09,76.1,75.99,76.03,23878.0,69.7461,69.7553,69.6545,69.6911,23878.0
2020-07-14 13:00:00,76.03,76.05,75.94,75.96,9244.0,69.6911,69.7095,69.6086,69.627,9244.0
2020-07-14 13:05:00,75.95,75.99,75.88,75.9,2762.0,69.6178,69.6545,69.5536,69.572,2762.0
2020-07-14 13:10:00,75.89,76.01,75.88,76.01,8813.0,69.5628,69.6728,69.5536,69.6728,8813.0
2020-07-14 13:15:00,76.02,76.06,76.0,76.02,2100.0,69.682,69.7186,69.6636,69.682,2100.0
2020-07-14 13:20:00,76.05,76.1,76.05,76.07,3300.0,69.7095,69.7553,69.7095,69.7278,3300.0
2020-07-14 13:25:00,76.07,76.12,76.07,76.09,6675.0,69.7278,69.7736,69.7278,69.7461,6675.0
2020-07-14 13:30:00,76.07,76.17,76.06,76.16,3967.0,69.7278,69.8195,69.7186,69.8103,3967.0
2020-07-14 13:35:00,76.16,76.24,76.15,76.24,4404.0,69.8103,69.8836,69.8011,69.8836,4404.0
2020-07-14 13:40:00,76.24,76.28,76.23,76.28,10000.0,69.8836,69.9203,69.8745,69.9203,10000.0
2020-07-14 13:45:00,76.27,76.32,76.25,76.3,9248.0,69.9111,69.9569,69.8928,69.9386,9248.0
2020-07-14 13:50:00,76.29,76.38,76.29,76.37,4100.0,69.9294,70.0119,69.9294,70.0028,4100.0
2020-07-14 13:55:00,76.37,76.39,76.15,76.28,63640.0,70.0028,70.0211,69.8011,69.9203,63640.0
2020-07-14 14:00:00,76.28,76.45,76.21,76.39,13703.0,69.9203,70.0761,69.8561,70.0211,13703.0
2020-07-14 14:05:00,76.36,76.38,76.27,76.33,7662.0,69.9936,70.0119,69.9111,69.9661,7662.0
2020-07-14 14:10:00,76.35,76.36,76.3,76.35,7541.0,69.9844,69.9936,69.9386,69.9844,7541.0
2020-07-14 14:15:00,76.36,76.47,76.36,76.44,15627.0,69.9936,70.0944,69.9936,70.0669,15627.0
2020-07-14 14:20:00,76.45,76.51,76.43,76.48,10594.0,70.0761,70.1311,70.0578,70.1036,10594.0
2020-07-14 14:25:00,76.48,76.48,76.41,76.42,9455.0,70.1036,70.1036,70.0394,70.0486,9455.0
2020-07-14 14:30:00,76.46,76.48,76.41,76.41,4441.0,70.0853,70.1036,70.0394,70.0394,4441.0
2020-07-14 14:35:00,76.43,76.44,76.31,76.31,8707.0,70.0578,70.0669,69.9478,69.9478,8707.0
2020-07-14 14:40:00,76.32,76.37,76.31,76.37,3521.0,69.9569,70.0028,69.9478,70.0028,3521.0
2020-07-14 14:45:00,76.36,76.41,76.26,76.28,4802.0,69.9936,70.0394,69.9019,69.9203,4802.0
2020-07-14 14:50:00,76.28,76.38,76.28,76.38,3633.0,69.9203,70.0119,69.9203,70.0119,3633.0
2020-07-14 14:55:00,76.37,76.48,76.33,76.44,7869.0,70.0028,70.1036,69.9661,70.0669,7869.0
2020-07-14 15:00:00,76.45,76.47,76.25,76.25,10572.0,70.0761,70.0944,69.8928,69.8928,10572.0
2020-07-14 15:05:00,76.25,76.31,76.23,76.25,12430.0,69.8928,69.9478,69.8745,69.8928,12430.0
2020-07-14 15:10:00,76.28,76.31,76.19,76.22,8553.0,69.9203,69.9478,69.8378,69.8653,8553.0
2020-07-14 15:15:00,76.22,76.22,76.14,76.2,8365.0,69.8653,69.8653,69.792,69.847,8365.0
2020-07-14 15:20:00,76.21,76.4,76.21,76.4,20952.0,69.8561,70.0303,69.8561,70.0303,20952.0
2020-07-14 15:25:00,76.4,76.46,76.39,76.41,11719.0,70.0303,70.0853,70.0211,70.0394,11719.0
2020-07-14 15:30:00,76.43,76.5,76.4,76.46,28642.0,70.0578,70.1219,70.0303,70.0853,28642.0
2020-07-14 15:35:00,76.46,76.52,76.42,76.52,20950.0,70.0853,70.1403,70.0486,70.1403,20950.0
2020-07-14 15:40:00,76.51,76.58,76.5,76.56,23086.0,70.1311,70.1953,70.1219,70.1769,23086.0
2020-07-14 15:45:00,76.56,76.67,76.55,76.65,50962.0,70.1769,70.2778,70.1678,70.2594,50962.0
2020-07-14 15:50:00,76.65,76.81,76.65,76.78,91012.0,70.2594,70.4061,70.2594,70.3786,91012.0
2020-07-14 15:55:00,76.77,76.79,76.71,76.73,103875.0,70.3694,70.3878,70.3144,70.3328,103875.0
2020-07-15 09:30:00,77.61,77.65,77.55,77.56,21889.0,71.1394,71.1761,71.0844,71.0936,21889.0
2020-07-15 09:35:00,77.57,77.61,77.37,77.4,56981.0,71.1027,71.1394,70.9194,70.9469,56981.0
2020-07-15 09:40:00,77.42,77.6,77.39,77.59,35812.0,70.9652,71.1302,70.9377,71.1211,35812.0
2020-07-15 09:45:00,77.61,77.62,77.52,77.57,33203.0,71.1394,71.1486,71.0569,71.1027,33203.0
2020-07-15 09:50:00,77.57,77.59,77.39,77.52,13741.0,71.1027,71.1211,70.9377,71.0569,13741.0
2020-07-15 09:55:00,77.51,77.56,77.41,77.45,25811.0,71.0477,71.0936,70.9561,70.9927,25811.0
2020-07-15 10:00:00,77.49,77.49,77.31,77.34,14450.0,71.0294,71.0294,70.8644,70.8919,14450.0
2020-07-15 10:05:00,77.4,77.49,77.36,77.43,10613.0,70.9469,71.0294,70.9102,70.9744,10613.0
2020-07-15 10:10:00,77.45,77.47,77.35,77.42,13412.0,70.9927,71.0111,70.9011,70.9652,13412.0
2020-07-15 10:15:00,77.42,77.51,77.38,77.51,9907.0,70.9652,71.0477,70.9286,71.0477,9907.0
2020-07-15 10:20:00,77.52,77.61,77.52,77.56,48959.0,71.0569,71.1394,71.0569,71.0936,48959.0
2020-07-15 10:25:00,77.57,77.64,77.57,77.64,49476.0,71.1027,71.1669,71.1027,71.1669,49476.0
2020-07-15 10:30:00,77.65,77.7,77.63,77.66,10587.0,71.1761,71.2219,71.1577,71.1852,10587.0
2020-07-15 10:35:00,77.67,77.73,77.67,77.71,5491.0,71.1944,71.2494,71.1944,71.2311,5491.0
2020-07-15 10:40:00,77.72,77.77,77.71,77.76,21702.0,71.2402,71.2861,71.2311,71.2769,21702.0
2020-07-15 10:45:00,77.77,77.78,77.71,77.75,52394.0,71.2861,71.2952,71.2311,71.2677,52394.0
2020-07-15 10:50:00,77.76,77.77,77.69,77.69,33822.0,71.2769,71.2861,71.2127,71.2127,33822.0
2020-07-15 10:55:00,77.68,77.71,77.62,77.62,11405.0,71.2036,71.2311,71.1486,71.1486,11405.0
2020-07-15 11:00:00,77.63,77.66,77.45,77.45,35513.0,71.1577,71.1852,70.9927,70.9927,35513.0
2020-07-15 11:05:00,77.47,77.51,77.37,77.43,27884.0,71.0111,71.0477,70.9194,70.9744,27884.0
2020-07-15 11:10:00,77.45,77.5,77.43,77.49,6600.0,70.9927,71.0386,70.9744,71.0294,6600.0
2020-07-15 11:15:00,77.48,77.49,77.38,77.42,23319.0,71.0202,71.0294,70.9286,70.9652,23319.0
2020-07-15 11:20:00,77.42,77.43,77.24,77.32,39500.0,70.9652,70.9744,70.8002,70.8736,39500.0
2020-07-15 11:25:00,77.31,77.48,77.3,77.45,17697.0,70.8644,71.0202,70.8552,70.9927,17697.0
2020-07-15 11:30:00,77.46,77.49,77.41,77.41,7975.0,71.0019,71.0294,70.9561,70.9561,7975.0
2020-07-15 11:35:00,77.41,77.44,77.25,77.25,13650.0,70.9561,70.9836,70.8094,70.8094,13650.0
2020-07-15 11:40:00,77.23,77.3,77.17,77.25,44317.0,70.7911,70.8552,70.7361,70.8094,44317.0
2020-07-15 11:45:00,77.24,77.26,77.09,77.1,21204.0,70.8002,70.8186,70.6627,70.6719,21204.0
2020-07-15 11:50:00,77.18,77.22,77.18,77.21,35162.0,70.7452,70.7819,70.7452,70.7727,35162.0
2020-07-15 11:55:00,77.24,77.25,77.03,77.03,8196.0,70.8002,70.8094,70.6078,70.6078,8196.0
2020-07-15 12:00:00,77.02,77.06,76.95,76.98,37561.0,70.5986,70.6353,70.5344,70.5619,37561.0
2020-07-15 12:05:00,76.99,77.09,76.99,77.06,38472.0,70.5711,70.6627,70.5711,70.6353,38472.0
2020-07-15 12:10:00,77.06,77.08,76.97,77.08,44447.0,70.6353,70.6536,70.5528,70.6536,44447.0
2020-07-15 12:15:00,77.08,77.19,77.07,77.19,36367.0,70.6536,70.7544,70.6444,70.7544,36367.0
2020-07-15 12:20:00,77.18,77.22,77.1,77.11,57637.0,70.7452,70.7819,70.6719,70.6811,57637.0
2020-07-15 12:25:00,77.14,77.22,77.12,77.21,44770.0,70.7086,70.7819,70.6902,70.7727,44770.0
2020-07-15 12:30:00,77.2,77.21,77.04,77.1,64815.0,70.7636,70.7727,70.6169,70.6719,64815.0
2020-07-15 12:35:00,77.1,77.18,77.06,77.08,32632.0,70.6719,70.7452,70.6353,70.6536,32632.0
2020-07-15 12:40:00,77.08,77.17,77.07,77.16,28904.0,70.6536,70.7361,70.6444,70.7269,28904.0
2020-07-15 12:45:00,77.15,77.26,77.14,77.24,53758.0,70.7177,70.8186,70.7086,70.8002,53758.0
2020-07-15 12:50:00,77.24,77.27,77.24,77.27,31410.0,70.8002,70.8277,70.8002,70.8277,31410.0
2020-07-15 12:55:00,77.27,77.3,77.26,77.3,24199.0,70.8277,70.8552,70.8186,70.8552,24199.0
2020-07-15 13:00:00,77.3,77.32,77.22,77.26,44585.0,70.8552,70.8736,70.7819,70.8186,44585.0
2020-07-15 13:05:00,77.26,77.4,77.25,77.38,91694.0,70.8186,70.9469,70.8094,70.9286,91694.0
2020-07-15 13:10:00,77.38,77.4,77.31,77.34,44677.0,70.9286,70.9469,70.8644,70.8919,44677.0
2020-07-15 13:15:00,77.34,77.38,77.33,77.34,32760.0,70.8919,70.9286,70.8827,70.8919,32760.0
2020-07-15 13:20:00,77.35,77.37,77.35,77.35,42351.0,70.9011,70.9194,70.9011,70.9011,42351.0
2020-07-15 13:25:00,77.34,77.36,77.3,77.36,93172.0,70.8919,70.9102,70.8552,70.9102,93172.0
2020-07-15 13:30:00,77.35,77.4,77.35,77.39,36220.0,70.9011,70.9469,70.9011,70.9377,36220.0
2020-07-15 13:35:00,77.39,77.45,77.39,77.43,35972.0,70.9377,70.9927,70.9377,70.9744,35972.0
2020-07-15 13:40:00,77.42,77.44,77.4,77.42,42220.0,70.9652,70.9836,70.9469,70.9652,42220.0
2020-07-15 13:45:00,77.43,77.45,77.39,77.39,46171.0,70.9744,70.9927,70.9377,70.9377,46171.0
2020-07-15 13:50:00,77.39,77.41,77.34,77.35,86331.0,70.9377,70.9561,70.8919,70.9011,86331.0
2020-07-15 13:55:00,77.36,77.37,77.31,77.34,47647.0,70.9102,70.9194,70.8644,70.8919,47647.0
2020-07-15 14:00:00,77.34,77.52,77.28,77.51,83983.0,70.8919,71.0569,70.8369,71.0477,83983.0
2020-07-15 14:05:00,77.5,77.54,77.45,77.46,42620.0,71.0386,71.0752,70.9927,71.0019,42620.0
2020-07-15 14:10:00,77.48,77.5,77.46,77.48,47738.0,71.0202,71.0386,71.0019,71.0202,47738.0
2020-07-15 14:15:00,77.48,77.52,77.43,77.46,57515.0,71.0202,71.0569,70.9744,71.0019,57515.0
2020-07-15 14:20:00,77.46,77.49,77.41,77.46,39816.0,71.0019,71.0294,70.9561,71.0019,39816.0
2020-07-15 14:25:00,77.46,77.5,77.41,77.49,51847.0,71.0019,71.0386,70.9561,71.0294,51847.0
2020-07-15 14:30:00,77.49,77.56,77.49,77.54,54284.0,71.0294,71.0936,71.0294,71.0752,54284.0
2020-07-15 14:35:00,77.53,77.54,77.49,77.5,47122.0,71.0661,71.0752,71.0294,71.0386,47122.0
2020-07-15 14:40:00,77.53,77.56,77.48,77.48,49814.0,71.0661,71.0936,71.0202,71.0202,49814.0
2020-07-15 14:45:00,77.48,77.51,77.47,77.51,50144.0,71.0202,71.0477,71.0111,71.0477,50144.0
2020-07-15 14:50:00,77.49,77.49,77.31,77.33,76153.0,71.0294,71.0294,70.8644,70.8827,76153.0
2020-07-15 14:55:00,77.31,77.39,77.31,77.31,62271.0,70.8644,70.9377,70.8644,70.8644,62271.0
2020-07-15 15:00:00,77.3,77.39,77.29,77.34,44621.0,70.8552,70.9377,70.8461,70.8919,44621.0
2020-07-15 15:05:00,77.34,77.34,77.24,77.28,21299.0,70.8919,70.8919,70.8002,70.8369,21299.0
2020-07-15 15:10:00,77.28,77.28,77.21,77.23,26155.0,70.8369,70.8369,70.7727,70.7911,26155.0
2020-07-15 15:15:00,77.22,77.32,77.16,77.32,12661.0,70.7819,70.8736,70.7269,70.8736,12661.0
2020-07-15 15:20:00,77.32,77.34,77.3,77.31,8480.0,70.8736,70.8919,70.8552,70.8644,8480.0
2020-07-15 15:25:00,77.3,77.42,77.28,77.42,37038.0,70.8552,70.9652,70.8369,70.9652,37038.0
2020-07-15 15:30:00,77.41,77.49,77.41,77.49,17702.0,70.9561,71.0294,70.9561,71.0294,17702.0
2020-07-15 15:35:00,77.49,77.52,77.47,77.5,7474.0,71.0294,71.0569,71.0111,71.0386,7474.0
2020-07-15 15:40:00,77.49,77.52,77.45,77.51,8203.0,71.0294,71.0569,70.9927,71.0477,8203.0
2020-07-15 15:45:00,77.51,77.61,77.5,77.61,32543.0,71.0477,71.1394,71.0386,71.1394,32543.0
2020-07-15 15:50:00,77.61,77.61,77.38,77.39,79672.0,71.1394,71.1394,70.9286,70.9377,79672.0
2020-07-15 15:55:00,77.39,77.46,77.39,77.43,179093.0,70.9377,71.0019,70.9377,70.9744,179093.0
2020-07-16 09:30:00,76.8,76.87,76.7,76.7,137627.0,70.3969,70.4611,70.3053,70.3053,137627.0
2020-07-16 09:35:00,76.7,76.86,76.67,76.86,71737.0,70.3053,70.4519,70.2778,70.4519,71737.0
2020-07-16 09:40:00,76.88,76.9,76.73,76.83,116632.0,70.4703,70.4886,70.3328,70.4244,116632.0
2020-07-16 09:45:00,76.84,76.89,76.78,76.85,87777.0,70.4336,70.4794,70.3786,70.4428,87777.0
2020-07-16 09:50:00,76.89,77.0,76.87,76.96,165863.0,70.4794,70.5803,70.4611,70.5436,165863.0
2020-07-16 09:55:00,76.95,76.95,76.84,76.84,80670.0,70.5344,70.5344,70.4336,70.4336,80670.0
2020-07-16 10:00:00,76.85,76.92,76.76,76.76,34441.0,70.4428,70.5069,70.3603,70.3603,34441.0
2020-07-16 10:05:00,76.73,76.78,76.7,76.76,33810.0,70.3328,70.3786,70.3053,70.3603,33810.0
2020-07-16 10:10:00,76.78,76.84,76.76,76.83,50947.0,70.3786,70.4336,70.3603,70.4244,50947.0
2020-07-16 10:15:00,76.83,76.89,76.79,76.82,50091.0,70.4244,70.4794,70.3878,70.4153,50091.0
2020-07-16 10:20:00,76.8,76.91,76.8,76.89,9844.0,70.3969,70.4978,70.3969,70.4794,9844.0
2020-07-16 10:25:00,76.89,76.95,76.79,76.94,43310.0,70.4794,70.5344,70.3878,70.5253,43310.0
2020-07-16 10:30:00,76.93,76.98,76.9,76.98,38066.0,70.5161,70.5619,70.4886,70.5619,38066.0
2020-07-16 10:35:00,76.98,77.0,76.94,76.97,71414.0,70.5619,70.5803,70.5253,70.5528,71414.0
2020-07-16 10:40:00,76.98,77.06,76.98,77.02,84206.0,70.5619,70.6353,70.5619,70.5986,84206.0
2020-07-16 10:45:00,77.02,77.05,76.99,77.02,77895.0,70.5986,70.6261,70.5711,70.5986,77895.0
2020-07-16 10:50:00,77.02,77.04,76.97,77.03,39159.0,70.5986,70.6169,70.5528,70.6078,39159.0
2020-07-16 10:55:00,77.03,77.03,76.88,76.89,10361.0,70.6078,70.6078,70.4703,70.4794,10361.0
2020-07-16 11:00:00,76.88,76.92,76.84,76.85,44394.0,70.4703,70.5069,70.4336,70.4428,44394.0
2020-07-16 11:05:00,76.85,76.89,76.78,76.83,21920.0,70.4428,70.4794,70.3786,70.4244,21920.0
2020-07-16 11:10:00,76.82,76.89,76.81,76.86,48677.0,70.4153,70.4794,70.4061,70.4519,48677.0
2020-07-16 11:15:00,76.85,76.88,76.8,76.84,67804.0,70.4428,70.4703,70.3969,70.4336,67804.0
2020-07-16 11:20:00,76.85,76.9,76.84,76.89,47010.0,70.4428,70.4886,70.4336,70.4794,47010.0
2020-07-16 11:25:00,76.88,76.97,76.88,76.89,78089.0,70.4703,70.5528,70.4703,70.4794,78089.0
2020-07-16 11:30:00,76.89,76.9,76.82,76.85,57590.0,70.4794,70.4886,70.4153,70.4428,57590.0
2020-07-16 11:35:00,76.85,76.86,76.82,76.85,84051.0,70.4428,70.4519,70.4153,70.4428,84051.0
2020-07-16 11:40:00,76.85,76.88,76.79,76.79,50436.0,70.4428,70.4703,70.3878,70.3878,50436.0
2020-07-16 11:45:00,76.78,76.83,76.77,76.79,28968.0,70.3786,70.4244,70.3694,70.3878,28968.0
2020-07-16 11:50:00,76.8,76.85,76.79,76.83,13538.0,70.3969,70.4428,70.3878,70.4244,13538.0
2020-07-16 11:55:00,76.83,76.87,76.83,76.87,59223.0,70.4244,70.4611,70.4244,70.4611,59223.0
2020-07-16 12:00:00,76.87,76.9,76.82,76.9,62324.0,70.4611,70.4886,70.4153,70.4886,62324.0
2020-07-16 12:05:00,76.91,76.91,76.86,76.91,40908.0,70.4978,70.4978,70.4519,70.4978,40908.0
2020-07-16 12:10:00,76.91,76.92,76.86,76.87,79359.0,70.4978,70.5069,70.4519,70.4611,79359.0
2020-07-16 12:15:00,76.86,76.87,76.81,76.81,3625.0,70.4519,70.4611,70.4061,70.4061,3625.0
2020-07-16 12:20:00,76.81,76.81,76.75,76.8,5400.0,70.4061,70.4061,70.3511,70.3969,5400.0
2020-07-16 12:25:00,76.8,76.83,76.79,76.81,41379.0,70.3969,70.4244,70.3878,70.4061,41379.0
2020-07-16 12:30:00,76.81,76.84,76.81,76.83,14630.0,70.4061,70.4336,70.4061,70.4244,14630.0
2020-07-16 12:35:00,76.84,76.85,76.81,76.84,29228.0,70.4336,70.4428,70.4061,70.4336,29228.0
2020-07-16 12:40:00,76.84,76.91,76.83,76.91,3148.0,70.4336,70.4978,70.4244,70.4978,3148.0
2020-07-16 12:45:00,76.91,76.91,76.88,76.88,4559.0,70.4978,70.4978,70.4703,70.4703,4559.0
2020-07-16 12:50:00,76.88,76.9,76.88,76.88,5000.0,70.4703,70.4886,70.4703,70.4703,5000.0
2020-07-16 12:55:00,76.85,76.85,76.81,76.81,4350.0,70.4428,70.4428,70.4061,70.4061,4350.0
2020-07-16 13:00:00,76.82,76.9,76.82,76.88,9099.0,70.4153,70.4886,70.4153,70.4703,9099.0
2020-07-16 13:05:00,76.88,76.92,76.87,76.91,29313.0,70.4703,70.5069,70.4611,70.4978,29313.0
2020-07-16 13:10:00,76.92,76.98,76.9,76.98,115828.0,70.5069,70.5619,70.4886,70.5619,115828.0
2020-07-16 13:15:00,76.98,76.98,76.95,76.95,113396.0,70.5619,70.5619,70.5344,70.5344,113396.0
2020-07-16 13:20:00,76.95,76.96,76.93,76.94,35165.0,70.5344,70.5436,70.5161,70.5253,35165.0
2020-07-16 13:25:00,76.94,76.97,76.93,76.97,24580.0,70.5253,70.5528,70.5161,70.5528,24580.0
2020-07-16 13:30:00,76.97,76.97,76.9,76.9,25598.0,70.5528,70.5528,70.4886,70.4886,25598.0
2020-07-16 13:35:00,76.91,76.92,76.85,76.86,73311.0,70.4978,70.5069,70.4428,70.4519,73311.0
2020-07-16 13:40:00,76.87,76.9,76.84,76.86,16696.0,70.4611,70.4886,70.4336,70.4519,16696.0
2020-07-16 13:45:00,76.87,76.92,76.87,76.91,107870.0,70.4611,70.5069,70.4611,70.4978,107870.0
2020-07-16 13:50:00,76.92,76.94,76.9,76.91,233023.0,70.5069,70.5253,70.4886,70.4978,233023.0
2020-07-16 13:55:00,76.91,76.91,76.84,76.84,38176.0,70.4978,70.4978,70.4336,70.4336,38176.0
2020-07-16 14:00:00,76.83,76.89,76.82,76.84,17186.0,70.4244,70.4794,70.4153,70.4336,17186.0
2020-07-16 14:05:00,76.86,76.93,76.83,76.91,212212.0,70.4519,70.5161,70.4244,70.4978,212212.0
2020-07-16 14:10:00,76.9,76.93,76.88,76.92,56358.0,70.4886,70.5161,70.4703,70.5069,56358.0
2020-07-16 14:15:00,76.92,76.94,76.9,76.91,66812.0,70.5069,70.5253,70.4886,70.4978,66812.0
2020-07-16 14:20:00,76.91,76.95,76.91,76.95,6050.0,70.4978,70.5344,70.4978,70.5344,6050.0
2020-07-16 14:25:00,76.95,76.95,76.92,76.94,5450.0,70.5344,70.5344,70.5069,70.5253,5450.0
2020-07-16 14:30:00,76.95,76.96,76.91,76.94,23087.0,70.5344,70.5436,70.4978,70.5253,23087.0
2020-07-16 14:35:00,76.94,76.94,76.9,76.9,15467.0,70.5253,70.5253,70.4886,70.4886,15467.0
2020-07-16 14:40:00,76.9,76.94,76.89,76.9,105485.0,70.4886,70.5253,70.4794,70.4886,105485.0
2020-07-16 14:45:00,76.9,76.92,76.77,76.77,113676.0,70.4886,70.5069,70.3694,70.3694,113676.0
2020-07-16 14:50:00,76.78,76.83,76.76,76.77,18029.0,70.3786,70.4244,70.3603,70.3694,18029.0
2020-07-16 14:55:00,76.77,76.8,76.7,76.7,82078.0,70.3694,70.3969,70.3053,70.3053,82078.0
2020-07-16 15:00:00,76.72,76.75,76.7,76.74,102442.0,70.3236,70.3511,70.3053,70.3419,102442.0
2020-07-16 15:05:00,76.74,76.79,76.73,76.79,77925.0,70.3419,70.3878,70.3328,70.3878,77925.0
2020-07-16 15:10:00,76.78,76.79,76.74,76.77,12178.0,70.3786,70.3878,70.3419,70.3694,12178.0
2020-07-16 15:15:00,76.77,76.86,76.76,76.86,47836.0,70.3694,70.4519,70.3603,70.4519,47836.0
2020-07-16 15:20:00,76.87,76.89,76.86,76.89,23958.0,70.4611,70.4794,70.4519,70.4794,23958.0
2020-07-16 15:25:00,76.89,77.0,76.88,77.0,48990.0,70.4794,70.5803,70.4703,70.5803,48990.0
2020-07-16 15:30:00,76.99,77.03,76.96,77.02,63274.0,70.5711,70.6078,70.5436,70.5986,63274.0
2020-07-16 15:35:00,77.01,77.08,77.0,77.06,103128.0,70.5894,70.6536,70.5803,70.6353,103128.0
2020-07-16 15:40:00,77.06,77.06,76.95,76.96,107211.0,70.6353,70.6353,70.5344,70.5436,107211.0
2020-07-16 15:45:00,76.96,77.01,76.94,76.98,109401.0,70.5436,70.5894,70.5253,70.5619,109401.0
2020-07-16 15:50:00,76.97,76.97,76.88,76.95,136948.0,70.5528,70.5528,70.4703,70.5344,136948.0
2020-07-16 15:55:00,76.95,76.99,76.9,76.91,177039.0,70.5344,70.5711,70.4886,70.4978,177039.0
2020-07-17 09:30:00,77.28,77.28,77.15,77.18,93409.0,70.8369,70.8369,70.7177,70.7452,93409.0
2020-07-17 09:35:00,77.23,77.24,77.15,77.16,15700.0,70.7911,70.8002,70.7177,70.7269,15700.0
2020-07-17 09:40:00,77.14,77.15,77.08,77.09,27483.0,70.7086,70.7177,70.6536,70.6627,27483.0
2020-07-17 09:45:00,77.09,77.14,77.05,77.1,29566.0,70.6627,70.7086,70.6261,70.6719,29566.0
2020-07-17 09:50:00,77.11,77.18,77.11,77.13,20539.0,70.6811,70.7452,70.6811,70.6994,20539.0
2020-07-17 09:55:00,77.12,77.15,77.08,77.13,24339.0,70.6902,70.7177,70.6536,70.6994,24339.0
2020-07-17 10:00:00,77.13,77.17,77.03,77.06,97222.0,70.6994,70.7361,70.6078,70.6353,97222.0
2020-07-17 10:05:00,77.07,77.13,77.07,77.08,13116.0,70.6444,70.6994,70.6444,70.6536,13116.0
2020-07-17 10:10:00,77.07,77.11,77.05,77.1,24777.0,70.6444,70.6811,70.6261,70.6719,24777.0
2020-07-17 10:15:00,77.09,77.15,77.08,77.1,131751.0,70.6627,70.7177,70.6536,70.6719,131751.0
2020-07-17 10:20:00,77.06,77.07,76.92,76.94,15500.0,70.6353,70.6444,70.5069,70.5253,15500.0
2020-07-17 10:25:00,76.94,76.94,76.85,76.9,6838.0,70.5253,70.5253,70.4428,70.4886,6838.0
2020-07-17 10:30:00,76.9,76.9,76.84,76.87,9150.0,70.4886,70.4886,70.4336,70.4611,9150.0
2020-07-17 10:35:00,76.88,76.98,76.88,76.96,26205.0,70.4703,70.5619,70.4703,70.5436,26205.0
2020-07-17 10:40:00,76.96,76.99,76.95,76.98,34858.0,70.5436,70.5711,70.5344,70.5619,34858.0
2020-07-17 10:45:00,76.94,76.99,76.91,76.97,31358.0,70.5253,70.5711,70.4978,70.5528,31358.0
2020-07-17 10:50:00,76.99,77.05,76.98,77.03,635574.0,70.5711,70.6261,70.5619,70.6078,635574.0
2020-07-17 10:55:00,77.03,77.07,77.02,77.07,63502.0,70.6078,70.6444,70.5986,70.6444,63502.0
2020-07-17 11:00:00,77.08,77.13,77.07,77.09,54098.0,70.6536,70.6994,70.6444,70.6627,54098.0
2020-07-17 11:05:00,77.1,77.15,77.1,77.15,10485.0,70.6719,70.7177,70.6719,70.7177,10485.0
2020-07-17 11:10:00,77.15,77.16,77.12,77.14,85105.0,70.7177,70.7269,70.6902,70.7086,85105.0
2020-07-17 11:15:00,77.13,77.15,77.1,77.11,34975.0,70.6994,70.7177,70.6719,70.6811,34975.0
2020-07-17 11:20:00,77.11,77.13,77.1,77.11,24708.0,70.6811,70.6994,70.6719,70.6811,24708.0
2020-07-17 11:25:00,77.1,77.14,77.09,77.14,29248.0,70.6719,70.7086,70.6627,70.7086,29248.0
2020-07-17 11:30:00,77.14,77.15,77.1,77.11,39319.0,70.7086,70.7177,70.6719,70.6811,39319.0
2020-07-17 11:35:00,77.11,77.13,77.1,77.13,6030.0,70.6811,70.6994,70.6719,70.6994,6030.0
2020-07-17 11:40:00,77.15,77.15,77.08,77.09,9405.0,70.7177,70.7177,70.6536,70.6627,9405.0
2020-07-17 11:45:00,77.11,77.13,77.05,77.08,12275.0,70.6811,70.6994,70.6261,70.6536,12275.0
2020-07-17 11:50:00,77.08,77.18,77.07,77.17,26535.0,70.6536,70.7452,70.6444,70.7361,26535.0
2020-07-17 11:55:00,77.18,77.21,77.18,77.19,2343.0,70.7452,70.7727,70.7452,70.7544,2343.0
2020-07-17 12:00:00,77.2,77.22,77.19,77.21,3700.0,70.7636,70.7819,70.7544,70.7727,3700.0
2020-07-17 12:05:00,77.21,77.26,77.21,77.25,45014.0,70.7727,70.8186,70.7727,70.8094,45014.0
2020-07-17 12:10:00,77.24,77.25,77.22,77.23,14321.0,70.8002,70.8094,70.7819,70.7911,14321.0
2020-07-17 12:15:00,77.23,77.25,77.21,77.22,29015.0,70.7911,70.8094,70.7727,70.7819,29015.0
2020-07-17 12:20:00,77.22,77.25,77.21,77.24,11498.0,70.7819,70.8094,70.7727,70.8002,11498.0
2020-07-17 12:25:00,77.24,77.25,77.21,77.21,29748.0,70.8002,70.8094,70.7727,70.7727,29748.0
2020-07-17 12:30:00,77.22,77.22,77.19,77.2,27058.0,70.7819,70.7819,70.7544,70.7636,27058.0
2020-07-17 12:35:00,77.22,77.24,77.21,77.22,6955.0,70.7819,70.8002,70.7727,70.7819,6955.0
2020-07-17 12:40:00,77.22,77.22,77.2,77.2,9291.0,70.7819,70.7819,70.7636,70.7636,9291.0
2020-07-17 12:45:00,77.2,77.23,77.19,77.21,29706.0,70.7636,70.7911,70.7544,70.7727,29706.0
2020-07-17 12:50:00,77.21,77.21,77.2,77.2,119348.0,70.7727,70.7727,70.7636,70.7636,119348.0
2020-07-17 12:55:00,77.2,77.2,77.15,77.17,4556.0,70.7636,70.7636,70.7177,70.7361,4556.0
2020-07-17 13:00:00,77.17,77.18,77.15,77.17,17349.0,70.7361,70.7452,70.7177,70.7361,17349.0
2020-07-17 13:05:00,77.17,77.2,77.16,77.2,65937.0,70.7361,70.7636,70.7269,70.7636,65937.0
2020-07-17 13:10:00,77.2,77.21,77.19,77.2,4145.0,70.7636,70.7727,70.7544,70.7636,4145.0
2020-07-17 13:15:00,77.18,77.21,77.1,77.13,71892.0,70.7452,70.7727,70.6719,70.6994,71892.0
2020-07-17 13:20:00,77.13,77.21,77.13,77.2,133118.0,70.6994,70.7727,70.6994,70.7636,133118.0
2020-07-17 13:25:00,77.21,77.21,77.18,77.19,20644.0,70.7727,70.7727,70.7452,70.7544,20644.0
2020-07-17 13:30:00,77.19,77.19,77.14,77.14,49641.0,70.7544,70.7544,70.7086,70.7086,49641.0
2020-07-17 13:35:00,77.15,77.15,77.14,77.14,1908.0,70.7177,70.7177,70.7086,70.7086,1908.0
2020-07-17 13:40:00,77.15,77.19,77.15,77.19,8610.0,70.7177,70.7544,70.7177,70.7544,8610.0
2020-07-17 13:45:00,77.19,77.2,77.16,77.18,18117.0,70.7544,70.7636,70.7269,70.7452,18117.0
2020-07-17 13:50:00,77.17,77.18,77.15,77.16,146512.0,70.7361,70.7452,70.7177,70.7269,146512.0
2020-07-17 13:55:00,77.15,77.17,77.13,77.16,11148.0,70.7177,70.7361,70.6994,70.7269,11148.0
2020-07-17 14:00:00,77.16,77.22,77.15,77.22,111853.0,70.7269,70.7819,70.7177,70.7819,111853.0
2020-07-17 14:05:00,77.22,77.25,77.2,77.25,173783.0,70.7819,70.8094,70.7636,70.8094,173783.0
2020-07-17 14:10:00,77.24,77.27,77.23,77.27,46753.0,70.8002,70.8277,70.7911,70.8277,46753.0
2020-07-17 14:15:00,77.27,77.3,77.27,77.3,78910.0,70.8277,70.8552,70.8277,70.8552,78910.0
2020-07-17 14:20:00,77.3,77.3,77.26,77.27,59903.0,70.8552,70.8552,70.8186,70.8277,59903.0
2020-07-17 14:25:00,77.27,77.28,77.26,77.27,69449.0,70.8277,70.8369,70.8186,70.8277,69449.0
2020-07-17 14:30:00,77.27,77.27,77.24,77.24,9142.0,70.8277,70.8277,70.8002,70.8002,9142.0
2020-07-17 14:35:00,77.23,77.27,77.22,77.26,4756.0,70.7911,70.8277,70.7819,70.8186,4756.0
2020-07-17 14:40:00,77.26,77.27,77.24,77.26,63040.0,70.8186,70.8277,70.8002,70.8186,63040.0
2020-07-17 14:45:00,77.27,77.27,77.25,77.27,5700.0,70.8277,70.8277,70.8094,70.8277,5700.0
2020-07-17 14:50:00,77.27,77.32,77.27,77.31,139464.0,70.8277,70.8736,70.8277,70.8644,139464.0
2020-07-17 14:55:00,77.31,77.31,77.28,77.28,15554.0,70.8644,70.8644,70.8369,70.8369,15554.0
2020-07-17 15:00:00,77.27,77.28,77.22,77.24,15213.0,70.8277,70.8369,70.7819,70.8002,15213.0
2020-07-17 15:05:00,77.24,77.31,77.23,77.28,59948.0,70.8002,70.8644,70.7911,70.8369,59948.0
2020-07-17 15:10:00,77.27,77.27,77.24,77.24,29610.0,70.8277,70.8277,70.8002,70.8002,29610.0
2020-07-17 15:15:00,77.25,77.28,77.22,77.28,35918.0,70.8094,70.8369,70.7819,70.8369,35918.0
2020-07-17 15:20:00,77.27,77.31,77.27,77.3,15773.0,70.8277,70.8644,70.8277,70.8552,15773.0
2020-07-17 15:25:00,77.33,77.33,77.3,77.32,56119.0,70.8827,70.8827,70.8552,70.8736,56119.0
2020-07-17 15:30:00,77.33,77.35,77.31,77.34,58848.0,70.8827,70.9011,70.8644,70.8919,58848.0
2020-07-17 15:35:00,77.34,77.38,77.33,77.33,83829.0,70.8919,70.9286,70.8827,70.8827,83829.0
2020-07-17 15:40:00,77.33,77.36,77.32,77.36,30002.0,70.8827,70.9102,70.8736,70.9102,30002.0
2020-07-17 15:45:00,77.35,77.35,77.3,77.32,49221.0,70.9011,70.9011,70.8552,70.8736,49221.0
2020-07-17 15:50:00,77.32,77.32,77.22,77.22,97195.0,70.8736,70.8736,70.7819,70.7819,97195.0
2020-07-17 15:55:00,77.22,77.29,77.22,77.28,181463.0,70.7819,70.8461,70.7819,70.8369,181463.0
2020-07-20 09:30:00,77.33,77.49,77.31,77.42,41019.0,70.8827,71.0294,70.8644,70.9652,41019.0
2020-07-20 09:35:00,77.44,77.45,77.14,77.34,51185.0,70.9836,70.9927,70.7086,70.8919,51185.0
2020-07-20 09:40:00,77.34,77.35,77.17,77.23,9700.0,70.8919,70.9011,70.7361,70.7911,9700.0
2020-07-20 09:45:00,77.19,77.27,77.17,77.19,23849.0,70.7544,70.8277,70.7361,70.7544,23849.0
2020-07-20 09:50:00,77.16,77.28,77.13,77.25,8782.0,70.7269,70.8369,70.6994,70.8094,8782.0
2020-07-20 09:55:00,77.24,77.24,77.18,77.22,26211.0,70.8002,70.8002,70.7452,70.7819,26211.0
2020-07-20 10:00:00,77.25,77.3,77.19,77.29,17296.0,70.8094,70.8552,70.7544,70.8461,17296.0
2020-07-20 10:05:00,77.32,77.38,77.32,77.36,9819.0,70.8736,70.9286,70.8736,70.9102,9819.0
2020-07-20 10:10:00,77.35,77.39,77.32,77.39,41290.0,70.9011,70.9377,70.8736,70.9377,41290.0
2020-07-20 10:15:00,77.4,77.42,77.38,77.42,6998.0,70.9469,70.9652,70.9286,70.9652,6998.0
2020-07-20 10:20:00,77.44,77.51,77.41,77.5,9020.0,70.9836,71.0477,70.9561,71.0386,9020.0
2020-07-20 10:25:00,77.5,77.56,77.49,77.56,9012.0,71.0386,71.0936,71.0294,71.0936,9012.0
2020-07-20 10:30:00,77.56,77.59,77.55,77.56,41257.0,71.0936,71.1211,71.0844,71.0936,41257.0
2020-07-20 10:35:00,77.56,77.65,77.56,77.61,44878.0,71.0936,71.1761,71.0936,71.1394,44878.0
2020-07-20 10:40:00,77.61,77.66,77.61,77.62,8632.0,71.1394,71.1852,71.1394,71.1486,8632.0
2020-07-20 10:45:00,77.61,77.63,77.6,77.61,2225.0,71.1394,71.1577,71.1302,71.1394,2225.0
2020-07-20 10:50:00,77.61,77.61,77.55,77.55,17177.0,71.1394,71.1394,71.0844,71.0844,17177.0
2020-07-20 10:55:00,77.56,77.58,77.53,77.54,20816.0,71.0936,71.1119,71.0661,71.0752,20816.0
2020-07-20 11:00:00,77.55,77.55,77.52,77.54,20667.0,71.0844,71.0844,71.0569,71.0752,20667.0
2020-07-20 11:05:00,77.54,77.56,77.54,77.54,3528.0,71.0752,71.0936,71.0752,71.0752,3528.0
2020-07-20 11:10:00,77.55,77.59,77.55,77.57,8376.0,71.0844,71.1211,71.0844,71.1027,8376.0
2020-07-20 11:15:00,77.57,77.61,77.57,77.58,3429.0,71.1027,71.1394,71.1027,71.1119,3429.0
2020-07-20 11:20:00,77.59,77.6,77.54,77.56,27802.0,71.1211,71.1302,71.0752,71.0936,27802.0
2020-07-20 11:25:00,77.56,77.62,77.55,77.61,22367.0,71.0936,71.1486,71.0844,71.1394,22367.0
2020-07-20 11:30:00,77.62,77.63,77.59,77.61,60385.0,71.1486,71.1577,71.1211,71.1394,60385.0
2020-07-20 11:35:00,77.62,77.67,77.58,77.67,33657.0,71.1486,71.1944,71.1119,71.1944,33657.0
2020-07-20 11:40:00,77.67,77.68,77.64,77.66,37770.0,71.1944,71.2036,71.1669,71.1852,37770.0
2020-07-20 11:45:00,77.67,77.7,77.66,77.69,19368.0,71.1944,71.2219,71.1852,71.2127,19368.0
2020-07-20 11:50:00,77.69,77.7,77.67,77.67,23254.0,71.2127,71.2219,71.1944,71.1944,23254.0
2020-07-20 11:55:00,77.67,77.68,77.65,77.65,52774.0,71.1944,71.2036,71.1761,71.1761,52774.0
2020-07-20 12:00:00,77.65,77.67,77.58,77.6,83228.0,71.1761,71.1944,71.1119,71.1302,83228.0
2020-07-20 12:05:00,77.61,77.64,77.61,77.63,7758.0,71.1394,71.1669,71.1394,71.1577,7758.0
2020-07-20 12:10:00,77.63,77.68,77.63,77.68,20128.0,71.1577,71.2036,71.1577,71.2036,20128.0
2020-07-20 12:15:00,77.67,77.7,77.67,77.69,28503.0,71.1944,71.2219,71.1944,71.2127,28503.0
2020-07-20 12:20:00,77.68,77.69,77.65,77.65,35210.0,71.2036,71.2127,71.1761,71.1761,35210.0
2020-07-20 12:25:00,77.66,77.66,77.59,77.6,63370.0,71.1852,71.1852,71.1211,71.1302,63370.0
2020-07-20 12:30:00,77.6,77.63,77.59,77.63,31678.0,71.1302,71.1577,71.1211,71.1577,31678.0
2020-07-20 12:35:00,77.64,77.66,77.63,77.66,1665.0,71.1669,71.1852,71.1577,71.1852,1665.0
2020-07-20 12:40:00,77.67,77.67,77.65,77.65,200.0,71.1944,71.1944,71.1761,71.1761,200.0
2020-07-20 12:45:00,77.66,77.68,77.66,77.68,500.0,71.1852,71.2036,71.1852,71.2036,500.0
2020-07-20 12:50:00,77.67,77.67,77.65,77.67,9409.0,71.1944,71.1944,71.1761,71.1944,9409.0
2020-07-20 12:55:00,77.66,77.67,77.64,77.67,5566.0,71.1852,71.1944,71.1669,71.1944,5566.0
2020-07-20 13:00:00,77.69,77.69,77.67,77.69,27041.0,71.2127,71.2127,71.1944,71.2127,27041.0
2020-07-20 13:05:00,77.69,77.69,77.66,77.69,23143.0,71.2127,71.2127,71.1852,71.2127,23143.0
2020-07-20 13:10:00,77.67,77.69,77.66,77.67,45100.0,71.1944,71.2127,71.1852,71.1944,45100.0
2020-07-20 13:15:00,77.67,77.73,77.67,77.72,37582.0,71.1944,71.2494,71.1944,71.2402,37582.0
2020-07-20 13:20:00,77.72,77.74,77.71,77.73,34909.0,71.2402,71.2586,71.2311,71.2494,34909.0
2020-07-20 13:25:00,77.73,77.73,77.71,77.72,35502.0,71.2494,71.2494,71.2311,71.2402,35502.0
2020-07-20 13:30:00,77.73,77.74,77.71,77.72,26974.0,71.2494,71.2586,71.2311,71.2402,26974.0
2020-07-20 13:35:00,77.72,77.73,77.71,77.72,40483.0,71.2402,71.2494,71.2311,71.2402,40483.0
2020-07-20 13:40:00,77.73,77.82,77.73,77.79,34941.0,71.2494,71.3319,71.2494,71.3044,34941.0
2020-07-20 13:45:00,77.8,77.8,77.77,77.79,21300.0,71.3136,71.3136,71.2861,71.3044,21300.0
2020-07-20 13:50:00,77.79,77.83,77.79,77.82,54760.0,71.3044,71.3411,71.3044,71.3319,54760.0
2020-07-20 13:55:00,77.82,77.82,77.8,77.8,70528.0,71.3319,71.3319,71.3136,71.3136,70528.0
2020-07-20 14:00:00,77.8,77.8,77.76,77.79,38679.0,71.3136,71.3136,71.2769,71.3044,38679.0
2020-07-20 14:05:00,77.79,77.81,77.78,77.79,48458.0,71.3044,71.3227,71.2952,71.3044,48458.0
2020-07-20 14:10:00,77.79,77.8,77.78,77.8,22630.0,71.3044,71.3136,71.2952,71.3136,22630.0
2020-07-20 14:15:00,77.79,77.81,77.77,77.79,22324.0,71.3044,71.3227,71.2861,71.3044,22324.0
2020-07-20 14:20:00,77.79,77.81,77.78,77.79,37351.0,71.3044,71.3227,71.2952,71.3044,37351.0
2020-07-20 14:25:00,77.8,77.82,77.79,77.81,21755.0,71.3136,71.3319,71.3044,71.3227,21755.0
2020-07-20 14:30:00,77.81,77.86,77.8,77.84,47503.0,71.3227,71.3686,71.3136,71.3502,47503.0
2020-07-20 14:35:00,77.84,77.85,77.81,77.82,24223.0,71.3502,71.3594,71.3227,71.3319,24223.0
2020-07-20 14:40:00,77.83,77.84,77.82,77.82,49579.0,71.3411,71.3502,71.3319,71.3319,49579.0
2020-07-20 14:45:00,77.82,77.85,77.8,77.84,53616.0,71.3319,71.3594,71.3136,71.3502,53616.0
2020-07-20 14:50:00,77.84,77.85,77.82,77.83,55800.0,71.3502,71.3594,71.3319,71.3411,55800.0
2020-07-20 14:55:00,77.83,77.84,77.81,77.82,71771.0,71.3411,71.3502,71.3227,71.3319,71771.0
2020-07-20 15:00:00,77.82,77.85,77.82,77.84,60347.0,71.3319,71.3594,71.3319,71.3502,60347.0
2020-07-20 15:05:00,77.84,77.85,77.81,77.81,40796.0,71.3502,71.3594,71.3227,71.3227,40796.0
2020-07-20 15:10:00,77.82,77.84,77.79,77.82,30055.0,71.3319,71.3502,71.3044,71.3319,30055.0
2020-07-20 15:15:00,77.83,77.93,77.82,77.9,38285.0,71.3411,71.4327,71.3319,71.4052,38285.0
2020-07-20 15:20:00,77.9,77.93,77.89,77.92,53055.0,71.4052,71.4327,71.3961,71.4235,53055.0
2020-07-20 15:25:00,77.92,77.98,77.92,77.97,40186.0,71.4235,71.4785,71.4235,71.4694,40186.0
2020-07-20 15:30:00,77.97,78.03,77.96,78.02,24979.0,71.4694,71.5244,71.4602,71.5152,24979.0
2020-07-20 15:35:00,78.02,78.06,78.01,78.03,29459.0,71.5152,71.5519,71.506,71.5244,29459.0
2020-07-20 15:40:00,78.04,78.05,78.0,78.01,13597.0,71.5335,71.5427,71.4969,71.506,13597.0
2020-07-20 15:45:00,78.02,78.05,78.01,78.05,14042.0,71.5152,71.5427,71.506,71.5427,14042.0
2020-07-20 15:50:00,78.05,78.07,78.0,78.03,45724.0,71.5427,71.561,71.4969,71.5244,45724.0
2020-07-20 15:55:00,78.03,78.05,77.95,77.95,80389.0,71.5244,71.5427,71.451,71.451,80389.0
2020-07-21 09:30:00,78.56,78.57,78.44,78.51,35974.0,72.0102,72.0194,71.9002,71.9644,35974.0
2020-07-21 09:35:00,78.5,78.52,78.43,78.46,32101.0,71.9552,71.9735,71.891,71.9185,32101.0
2020-07-21 09:40:00,78.45,78.51,78.4,78.46,27442.0,71.9094,71.9644,71.8635,71.9185,27442.0
2020-07-21 09:45:00,78.47,78.54,78.45,78.53,11351.0,71.9277,71.9919,71.9094,71.9827,11351.0
2020-07-21 09:50:00,78.54,78.64,78.51,78.63,9185.0,71.9919,72.0835,71.9644,72.0744,9185.0
2020-07-21 09:55:00,78.64,78.65,78.57,78.6,6971.0,72.0835,72.0927,72.0194,72.0469,6971.0
2020-07-21 10:00:00,78.61,78.62,78.54,78.59,36755.0,72.056,72.0652,71.9919,72.0377,36755.0
2020-07-21 10:05:00,78.61,78.63,78.5,78.5,62574.0,72.056,72.0744,71.9552,71.9552,62574.0
2020-07-21 10:10:00,78.49,78.54,78.46,78.47,44977.0,71.946,71.9919,71.9185,71.9277,44977.0
2020-07-21 10:15:00,78.48,78.57,78.46,78.57,53787.0,71.9369,72.0194,71.9185,72.0194,53787.0
2020-07-21 10:20:00,78.56,78.57,78.52,78.53,24057.0,72.0102,72.0194,71.9735,71.9827,24057.0
2020-07-21 10:25:00,78.52,78.53,78.33,78.36,118548.0,71.9735,71.9827,71.7994,71.8269,118548.0
2020-07-21 10:30:00,78.36,78.43,78.35,78.4,7400.0,71.8269,71.891,71.8177,71.8635,7400.0
2020-07-21 10:35:00,78.42,78.44,78.34,78.42,76626.0,71.8819,71.9002,71.8085,71.8819,76626.0
2020-07-21 10:40:00,78.42,78.45,78.32,78.34,88167.0,71.8819,71.9094,71.7902,71.8085,88167.0
2020-07-21 10:45:00,78.33,78.46,78.33,78.46,21993.0,71.7994,71.9185,71.7994,71.9185,21993.0
2020-07-21 10:50:00,78.46,78.55,78.46,78.55,15823.0,71.9185,72.001,71.9185,72.001,15823.0
2020-07-21 10:55:00,78.55,78.57,78.51,78.52,13808.0,72.001,72.0194,71.9644,71.9735,13808.0
2020-07-21 11:00:00,78.52,78.56,78.51,78.54,16860.0,71.9735,72.0102,71.9644,71.9919,16860.0
2020-07-21 11:05:00,78.54,78.54,78.45,78.45,12847.0,71.9919,71.9919,71.9094,71.9094,12847.0
2020-07-21 11:10:00,78.47,78.49,78.37,78.49,72583.0,71.9277,71.946,71.836,71.946,72583.0
2020-07-21 11:15:00,78.48,78.57,78.48,78.55,10965.0,71.9369,72.0194,71.9369,72.001,10965.0
2020-07-21 11:20:00,78.53,78.56,78.52,78.55,9737.0,71.9827,72.0102,71.9735,72.001,9737.0
2020-07-21 11:25:00,78.55,78.57,78.48,78.54,32062.0,72.001,72.0194,71.9369,71.9919,32062.0
2020-07-21 11:30:00,78.54,78.58,78.49,78.54,37414.0,71.9919,72.0285,71.946,71.9919,37414.0
2020-07-21 11:35:00,78.54,78.55,78.47,78.48,41274.0,71.9919,72.001,71.9277,71.9369,41274.0
2020-07-21 11:40:00,78.48,78.52,78.46,78.52,21867.0,71.9369,71.9735,71.9185,71.9735,21867.0
2020-07-21 11:45:00,78.52,78.52,78.39,78.4,83401.0,71.9735,71.9735,71.8544,71.8635,83401.0
2020-07-21 11:50:00,78.4,78.4,78.34,78.35,86637.0,71.8635,71.8635,71.8085,71.8177,86637.0
2020-07-21 11:55:00,78.35,78.41,78.31,78.4,92462.0,71.8177,71.8727,71.781,71.8635,92462.0
2020-07-21 12:00:00,78.4,78.42,78.34,78.36,13112.0,71.8635,71.8819,71.8085,71.8269,13112.0
2020-07-21 12:05:00,78.38,78.38,78.33,78.34,5222.0,71.8452,71.8452,71.7994,71.8085,5222.0
2020-07-21 12:10:00,78.34,78.38,78.32,78.36,32027.0,71.8085,71.8452,71.7902,71.8269,32027.0
2020-07-21 12:15:00,78.36,78.39,78.34,78.36,4185.0,71.8269,71.8544,71.8085,71.8269,4185.0
2020-07-21 12:20:00,78.36,78.41,78.34,78.37,9292.0,71.8269,71.8727,71.8085,71.836,9292.0
2020-07-21 12:25:00,78.36,78.44,78.34,78.44,14350.0,71.8269,71.9002,71.8085,71.9002,14350.0
2020-07-21 12:30:00,78.43,78.45,78.42,78.45,13858.0,71.891,71.9094,71.8819,71.9094,13858.0
2020-07-21 12:35:00,78.44,78.44,78.39,78.39,4866.0,71.9002,71.9002,71.8544,71.8544,4866.0
2020-07-21 12:40:00,78.39,78.47,78.37,78.47,5967.0,71.8544,71.9277,71.836,71.9277,5967.0
2020-07-21 12:45:00,78.47,78.49,78.41,78.41,7847.0,71.9277,71.946,71.8727,71.8727,7847.0
2020-07-21 12:50:00,78.41,78.44,78.4,78.43,10482.0,71.8727,71.9002,71.8635,71.891,10482.0
2020-07-21 12:55:00,78.44,78.49,78.43,78.49,5200.0,71.9002,71.946,71.891,71.946,5200.0
2020-07-21 13:00:00,78.49,78.49,78.46,78.46,5593.0,71.946,71.946,71.9185,71.9185,5593.0
2020-07-21 13:05:00,78.45,78.48,78.44,78.47,13156.0,71.9094,71.9369,71.9002,71.9277,13156.0
2020-07-21 13:10:00,78.47,78.47,78.42,78.42,27810.0,71.9277,71.9277,71.8819,71.8819,27810.0
2020-07-21 13:15:00,78.41,78.46,78.38,78.46,27560.0,71.8727,71.9185,71.8452,71.9185,27560.0
2020-07-21 13:20:00,78.47,78.48,78.43,78.45,22164.0,71.9277,71.9369,71.891,71.9094,22164.0
2020-07-21 13:25:00,78.45,78.51,78.43,78.51,25636.0,71.9094,71.9644,71.891,71.9644,25636.0
2020-07-21 13:30:00,78.5,78.55,78.49,78.53,35926.0,71.9552,72.001,71.946,71.9827,35926.0
2020-07-21 13:35:00,78.54,78.54,78.52,78.53,39557.0,71.9919,71.9919,71.9735,71.9827,39557.0
2020-07-21 13:40:00,78.53,78.56,78.53,78.54,17259.0,71.9827,72.0102,71.9827,71.9919,17259.0
2020-07-21 13:45:00,78.54,78.58,78.53,78.58,16619.0,71.9919,72.0285,71.9827,72.0285,16619.0
2020-07-21 13:50:00,78.58,78.6,78.56,78.57,40235.0,72.0285,72.0469,72.0102,72.0194,40235.0
2020-07-21 13:55:00,78.58,78.58,78.54,78.56,14560.0,72.0285,72.0285,71.9919,72.0102,14560.0
2020-07-21 14:00:00,78.56,78.61,78.55,78.61,57286.0,72.0102,72.056,72.001,72.056,57286.0
2020-07-21 14:05:00,78.6,78.65,78.6,78.64,42060.0,72.0469,72.0927,72.0469,72.0835,42060.0
2020-07-21 14:10:00,78.65,78.65,78.61,78.62,26730.0,72.0927,72.0927,72.056,72.0652,26730.0
2020-07-21 14:15:00,78.62,78.62,78.54,78.55,32060.0,72.0652,72.0652,71.9919,72.001,32060.0
2020-07-21 14:20:00,78.55,78.59,78.55,78.57,29529.0,72.001,72.0377,72.001,72.0194,29529.0
2020-07-21 14:25:00,78.57,78.59,78.57,78.59,15399.0,72.0194,72.0377,72.0194,72.0377,15399.0
2020-07-21 14:30:00,78.59,78.59,78.54,78.56,40393.0,72.0377,72.0377,71.9919,72.0102,40393.0
2020-07-21 14:35:00,78.56,78.57,78.54,78.55,30492.0,72.0102,72.0194,71.9919,72.001,30492.0
2020-07-21 14:40:00,78.55,78.57,78.53,78.54,27903.0,72.001,72.0194,71.9827,71.9919,27903.0
2020-07-21 14:45:00,78.55,78.57,78.53,78.56,26624.0,72.001,72.0194,71.9827,72.0102,26624.0
2020-07-21 14:50:00,78.56,78.57,78.54,78.57,19166.0,72.0102,72.0194,71.9919,72.0194,19166.0
2020-07-21 14:55:00,78.59,78.59,78.54,78.56,49395.0,72.0377,72.0377,71.9919,72.0102,49395.0
2020-07-21 15:00:00,78.54,78.58,78.53,78.55,36339.0,71.9919,72.0285,71.9827,72.001,36339.0
2020-07-21 15:05:00,78.56,78.56,78.48,78.48,37194.0,72.0102,72.0102,71.9369,71.9369,37194.0
2020-07-21 15:10:00,78.48,78.49,78.3,78.37,62282.0,71.9369,71.946,71.7719,71.836,62282.0
2020-07-21 15:15:00,78.37,78.37,78.26,78.29,32583.0,71.836,71.836,71.7352,71.7627,32583.0
2020-07-21 15:20:00,78.29,78.33,78.24,78.28,36263.0,71.7627,71.7994,71.7169,71.7535,36263.0
2020-07-21 15:25:00,78.28,78.36,78.24,78.27,19449.0,71.7535,71.8269,71.7169,71.7444,19449.0
2020-07-21 15:30:00,78.27,78.31,78.22,78.22,8945.0,71.7444,71.781,71.6985,71.6985,8945.0
2020-07-21 15:35:00,78.23,78.24,78.16,78.18,13198.0,71.7077,71.7169,71.6435,71.6619,13198.0
2020-07-21 15:40:00,78.16,78.24,78.14,78.24,23340.0,71.6435,71.7169,71.6252,71.7169,23340.0
2020-07-21 15:45:00,78.23,78.31,78.23,78.27,30243.0,71.7077,71.781,71.7077,71.7444,30243.0
2020-07-21 15:50:00,78.26,78.27,78.04,78.13,57291.0,71.7352,71.7444,71.5335,71.616,57291.0
2020-07-21 15:55:00,78.14,78.19,78.07,78.19,199216.0,71.6252,71.671,71.561,71.671,199216.0
2020-07-22 09:30:00,78.09,78.21,78.09,78.18,51727.0,71.5794,71.6894,71.5794,71.6619,51727.0
2020-07-22 09:35:00,78.19,78.24,78.15,78.24,142760.0,71.671,71.7169,71.6344,71.7169,142760.0
2020-07-22 09:40:00,78.25,78.28,78.22,78.25,26121.0,71.726,71.7535,71.6985,71.726,26121.0
2020-07-22 09:45:00,78.25,78.29,78.25,78.28,48642.0,71.726,71.7627,71.726,71.7535,48642.0
2020-07-22 09:50:00,78.29,78.4,78.27,78.39,46643.0,71.7627,71.8635,71.7444,71.8544,46643.0
2020-07-22 09:55:00,78.4,78.41,78.32,78.33,29724.0,71.8635,71.8727,71.7902,71.7994,29724.0
2020-07-22 10:00:00,78.33,78.33,78.29,78.33,19312.0,71.7994,71.7994,71.7627,71.7994,19312.0
2020-07-22 10:05:00,78.32,78.34,78.25,78.3,21422.0,71.7902,71.8085,71.726,71.7719,21422.0
2020-07-22 10:10:00,78.31,78.34,78.26,78.27,23118.0,71.781,71.8085,71.7352,71.7444,23118.0
2020-07-22 10:15:00,78.27,78.34,78.27,78.32,26990.0,71.7444,71.8085,71.7444,71.7902,26990.0
2020-07-22 10:20:00,78.31,78.34,78.28,78.31,16625.0,71.781,71.8085,71.7535,71.781,16625.0
2020-07-22 10:25:00,78.29,78.31,78.22,78.23,40753.0,71.7627,71.781,71.6985,71.7077,40753.0
2020-07-22 10:30:00,78.21,78.28,78.2,78.26,46614.0,71.6894,71.7535,71.6802,71.7352,46614.0
2020-07-22 10:35:00,78.24,78.33,78.24,78.32,4703.0,71.7169,71.7994,71.7169,71.7902,4703.0
2020-07-22 10:40:00,78.26,78.31,78.26,78.31,10761.0,71.7352,71.781,71.7352,71.781,10761.0
2020-07-22 10:45:00,78.3,78.31,78.15,78.18,115720.0,71.7719,71.781,71.6344,71.6619,115720.0
2020-07-22 10:50:00,78.15,78.16,78.08,78.1,135218.0,71.6344,71.6435,71.5702,71.5885,135218.0
2020-07-22 10:55:00,78.12,78.19,78.12,78.17,14317.0,71.6069,71.671,71.6069,71.6527,14317.0
2020-07-22 11:00:00,78.18,78.22,78.18,78.2,8841.0,71.6619,71.6985,71.6619,71.6802,8841.0
2020-07-22 11:05:00,78.14,78.18,78.1,78.12,11662.0,71.6252,71.6619,71.5885,71.6069,11662.0
2020-07-22 11:10:00,78.12,78.12,78.03,78.04,82339.0,71.6069,71.6069,71.5244,71.5335,82339.0
2020-07-22 11:15:00,78.03,78.13,78.01,78.1,11879.0,71.5244,71.616,71.506,71.5885,11879.0
2020-07-22 11:20:00,78.1,78.17,78.1,78.16,2806.0,71.5885,71.6527,71.5885,71.6435,2806.0
2020-07-22 11:25:00,78.18,78.23,78.18,78.23,1876.0,71.6619,71.7077,71.6619,71.7077,1876.0
2020-07-22 11:30:00,78.23,78.24,78.21,78.24,3667.0,71.7077,71.7169,71.6894,71.7169,3667.0
2020-07-22 11:35:00,78.22,78.25,78.21,78.25,10852.0,71.6985,71.726,71.6894,71.726,10852.0
2020-07-22 11:40:00,78.25,78.29,78.25,78.29,2684.0,71.726,71.7627,71.726,71.7627,2684.0
2020-07-22 11:45:00,78.28,78.28,78.27,78.27,500.0,71.7535,71.7535,71.7444,71.7444,500.0
2020-07-22 11:50:00,78.25,78.28,78.25,78.28,2397.0,71.726,71.7535,71.726,71.7535,2397.0
2020-07-22 11:55:00,78.26,78.27,78.25,78.26,1693.0,71.7352,71.7444,71.726,71.7352,1693.0
2020-07-22 12:00:00,78.27,78.28,78.25,78.25,1479.0,71.7444,71.7535,71.726,71.726,1479.0
2020-07-22 12:05:00,78.24,78.25,78.23,78.24,14736.0,71.7169,71.726,71.7077,71.7169,14736.0
2020-07-22 12:10:00,78.24,78.37,78.24,78.37,8111.0,71.7169,71.836,71.7169,71.836,8111.0
2020-07-22 12:15:00,78.37,78.41,78.36,78.36,26834.0,71.836,71.8727,71.8269,71.8269,26834.0
2020-07-22 12:20:00,78.37,78.37,78.31,78.31,25788.0,71.836,71.836,71.781,71.781,25788.0
2020-07-22 12:25:00,78.31,78.34,78.31,78.33,22755.0,71.781,71.8085,71.781,71.7994,22755.0
2020-07-22 12:30:00,78.34,78.34,78.31,78.31,11197.0,71.8085,71.8085,71.781,71.781,11197.0
2020-07-22 12:35:00,78.33,78.33,78.3,78.31,10574.0,71.7994,71.7994,71.7719,71.781,10574.0
2020-07-22 12:40:00,78.3,78.3,78.27,78.28,12583.0,71.7719,71.7719,71.7444,71.7535,12583.0
2020-07-22 12:45:00,78.29,78.3,78.27,78.29,8487.0,71.7627,71.7719,71.7444,71.7627,8487.0
2020-07-22 12:50:00,78.31,78.32,78.25,78.26,24367.0,71.781,71.7902,71.726,71.7352,24367.0
2020-07-22 12:55:00,78.26,78.31,78.25,78.3,18811.0,71.7352,71.781,71.726,71.7719,18811.0
2020-07-22 13:00:00,78.3,78.3,78.26,78.27,12595.0,71.7719,71.7719,71.7352,71.7444,12595.0
2020-07-22 13:05:00,78.28,78.28,78.25,78.26,42663.0,71.7535,71.7535,71.726,71.7352,42663.0
2020-07-22 13:10:00,78.26,78.3,78.25,78.3,32276.0,71.7352,71.7719,71.726,71.7719,32276.0
2020-07-22 13:15:00,78.27,78.31,78.27,78.3,8579.0,71.7444,71.781,71.7444,71.7719,8579.0
2020-07-22 13:20:00,78.31,78.32,78.3,78.3,97994.0,71.781,71.7902,71.7719,71.7719,97994.0
2020-07-22 13:25:00,78.28,78.28,78.25,78.27,15520.0,71.7535,71.7535,71.726,71.7444,15520.0
2020-07-22 13:30:00,78.26,78.27,78.21,78.23,20022.0,71.7352,71.7444,71.6894,71.7077,20022.0
2020-07-22 13:35:00,78.22,78.24,78.21,78.23,20225.0,71.6985,71.7169,71.6894,71.7077,20225.0
2020-07-22 13:40:00,78.23,78.24,78.22,78.23,15074.0,71.7077,71.7169,71.6985,71.7077,15074.0
2020-07-22 13:45:00,78.23,78.24,78.14,78.17,82166.0,71.7077,71.7169,71.6252,71.6527,82166.0
2020-07-22 13:50:00,78.16,78.17,78.12,78.13,67580.0,71.6435,71.6527,71.6069,71.616,67580.0
2020-07-22 13:55:00,78.12,78.13,78.06,78.06,72191.0,71.6069,71.616,71.5519,71.5519,72191.0
2020-07-22 14:00:00,78.06,78.17,78.06,78.17,12771.0,71.5519,71.6527,71.5519,71.6527,12771.0
2020-07-22 14:05:00,78.17,78.17,78.15,78.16,12359.0,71.6527,71.6527,71.6344,71.6435,12359.0
2020-07-22 14:10:00,78.16,78.17,78.13,78.16,12505.0,71.6435,71.6527,71.616,71.6435,12505.0
2020-07-22 14:15:00,78.15,78.2,78.13,78.2,10314.0,71.6344,71.6802,71.616,71.6802,10314.0
2020-07-22 14:20:00,78.19,78.21,78.16,78.16,7608.0,71.671,71.6894,71.6435,71.6435,7608.0
2020-07-22 14:25:00,78.17,78.2,78.16,78.18,22859.0,71.6527,71.6802,71.6435,71.6619,22859.0
2020-07-22 14:30:00,78.2,78.2,78.15,78.19,48277.0,71.6802,71.6802,71.6344,71.671,48277.0
2020-07-22 14:35:00,78.19,78.27,78.19,78.27,16068.0,71.671,71.7444,71.671,71.7444,16068.0
2020-07-22 14:40:00,78.26,78.26,78.24,78.25,7271.0,71.7352,71.7352,71.7169,71.726,7271.0
2020-07-22 14:45:00,78.26,78.28,78.25,78.26,16832.0,71.7352,71.7535,71.726,71.7352,16832.0
2020-07-22 14:50:00,78.26,78.29,78.26,78.29,10963.0,71.7352,71.7627,71.7352,71.7627,10963.0
2020-07-22 14:55:00,78.3,78.3,78.26,78.27,24199.0,71.7719,71.7719,71.7352,71.7444,24199.0
2020-07-22 15:00:00,78.27,78.31,78.26,78.29,50080.0,71.7444,71.781,71.7352,71.7627,50080.0
2020-07-22 15:05:00,78.29,78.32,78.27,78.31,53438.0,71.7627,71.7902,71.7444,71.781,53438.0
2020-07-22 15:10:00,78.31,78.41,78.3,78.4,30916.0,71.781,71.8727,71.7719,71.8635,30916.0
2020-07-22 15:15:00,78.4,78.43,78.37,78.38,37493.0,71.8635,71.891,71.836,71.8452,37493.0
2020-07-22 15:20:00,78.37,78.41,78.35,78.37,21826.0,71.836,71.8727,71.8177,71.836,21826.0
2020-07-22 15:25:00,78.37,78.39,78.31,78.32,20998.0,71.836,71.8544,71.781,71.7902,20998.0
2020-07-22 15:30:00,78.32,78.35,78.3,78.32,24831.0,71.7902,71.8177,71.7719,71.7902,24831.0
2020-07-22 15:35:00,78.31,78.37,78.31,78.36,5755.0,71.781,71.836,71.781,71.8269,5755.0
2020-07-22 15:40:00,78.37,78.44,78.37,78.44,4656.0,71.836,71.9002,71.836,71.9002,4656.0
2020-07-22 15:45:00,78.44,78.5,78.44,78.5,4148.0,71.9002,71.9552,71.9002,71.9552,4148.0
2020-07-22 15:50:00,78.52,78.56,78.47,78.49,17883.0,71.9735,72.0102,71.9277,71.946,17883.0
2020-07-22 15:55:00,78.49,78.52,78.45,78.46,64807.0,71.946,71.9735,71.9094,71.9185,64807.0
2020-07-23 09:30:00,78.33,78.41,78.33,78.36,19811.0,71.7994,71.8727,71.7994,71.8269,19811.0
2020-07-23 09:35:00,78.39,78.42,78.34,78.36,31917.0,71.8544,71.8819,71.8085,71.8269,31917.0
2020-07-23 09:40:00,78.37,78.43,78.35,78.39,10659.0,71.836,71.891,71.8177,71.8544,10659.0
2020-07-23 09:45:00,78.41,78.52,78.41,78.51,17700.0,71.8727,71.9735,71.8727,71.9644,17700.0
2020-07-23 09:50:00,78.51,78.54,78.51,78.53,10015.0,71.9644,71.9919,71.9644,71.9827,10015.0
2020-07-23 09:55:00,78.52,78.53,78.46,78.53,17340.0,71.9735,71.9827,71.9185,71.9827,17340.0
2020-07-23 10:00:00,78.51,78.54,78.44,78.49,8740.0,71.9644,71.9919,71.9002,71.946,8740.0
2020-07-23 10:05:00,78.51,78.52,78.48,78.49,20156.0,71.9644,71.9735,71.9369,71.946,20156.0
2020-07-23 10:10:00,78.48,78.49,78.28,78.31,29836.0,71.9369,71.946,71.7535,71.781,29836.0
2020-07-23 10:15:00,78.3,78.36,78.23,78.23,15538.0,71.7719,71.8269,71.7077,71.7077,15538.0
2020-07-23 10:20:00,78.23,78.27,78.21,78.27,16714.0,71.7077,71.7444,71.6894,71.7444,16714.0
2020-07-23 10:25:00,78.28,78.39,78.28,78.39,18947.0,71.7535,71.8544,71.7535,71.8544,18947.0
2020-07-23 10:30:00,78.41,78.45,78.41,78.41,6899.0,71.8727,71.9094,71.8727,71.8727,6899.0
2020-07-23 10:35:00,78.42,78.47,78.42,78.46,4100.0,71.8819,71.9277,71.8819,71.9185,4100.0
2020-07-23 10:40:00,78.49,78.52,78.47,78.5,9985.0,71.946,71.9735,71.9277,71.9552,9985.0
2020-07-23 10:45:00,78.49,78.52,78.44,78.5,11500.0,71.946,71.9735,71.9002,71.9552,11500.0
2020-07-23 10:50:00,78.5,78.52,78.41,78.42,35775.0,71.9552,71.9735,71.8727,71.8819,35775.0
2020-07-23 10:55:00,78.43,78.45,78.37,78.38,14328.0,71.891,71.9094,71.836,71.8452,14328.0
2020-07-23 11:00:00,78.39,78.46,78.35,78.35,19017.0,71.8544,71.9185,71.8177,71.8177,19017.0
2020-07-23 11:05:00,78.32,78.43,78.28,78.43,33026.0,71.7902,71.891,71.7535,71.891,33026.0
2020-07-23 11:10:00,78.43,78.49,78.39,78.47,22331.0,71.891,71.946,71.8544,71.9277,22331.0
2020-07-23 11:15:00,78.45,78.5,78.44,78.46,21569.0,71.9094,71.9552,71.9002,71.9185,21569.0
2020-07-23 11:20:00,78.47,78.48,78.39,78.41,26031.0,71.9277,71.9369,71.8544,71.8727,26031.0
2020-07-23 11:25:00,78.42,78.49,78.42,78.48,24741.0,71.8819,71.946,71.8819,71.9369,24741.0
2020-07-23 11:30:00,78.49,78.56,78.46,78.54,69064.0,71.946,72.0102,71.9185,71.9919,69064.0
2020-07-23 11:35:00,78.54,78.59,78.48,78.59,28895.0,71.9919,72.0377,71.9369,72.0377,28895.0
2020-07-23 11:40:00,78.59,78.6,78.5,78.53,21521.0,72.0377,72.0469,71.9552,71.9827,21521.0
2020-07-23 11:45:00,78.53,78.57,78.52,78.55,13472.0,71.9827,72.0194,71.9735,72.001,13472.0
2020-07-23 11:50:00,78.55,78.55,78.48,78.51,10932.0,72.001,72.001,71.9369,71.9644,10932.0
2020-07-23 11:55:00,78.52,78.55,78.47,78.51,18466.0,71.9735,72.001,71.9277,71.9644,18466.0
2020-07-23 12:00:00,78.5,78.5,78.36,78.36,9045.0,71.9552,71.9552,71.8269,71.8269,9045.0
2020-07-23 12:05:00,78.36,78.37,78.26,78.26,31235.0,71.8269,71.836,71.7352,71.7352,31235.0
2020-07-23 12:10:00,78.25,78.34,78.24,78.34,19801.0,71.726,71.8085,71.7169,71.8085,19801.0
2020-07-23 12:15:00,78.34,78.34,78.28,78.29,14784.0,71.8085,71.8085,71.7535,71.7627,14784.0
2020-07-23 12:20:00,78.29,78.36,78.26,78.27,14867.0,71.7627,71.8269,71.7352,71.7444,14867.0
2020-07-23 12:25:00,78.28,78.32,78.23,78.28,19399.0,71.7535,71.7902,71.7077,71.7535,19399.0
2020-07-23 12:30:00,78.28,78.32,78.23,78.24,18898.0,71.7535,71.7902,71.7077,71.7169,18898.0
2020-07-23 12:35:00,78.23,78.25,78.17,78.17,26682.0,71.7077,71.726,71.6527,71.6527,26682.0
2020-07-23 12:40:00,78.18,78.28,78.18,78.24,15756.0,71.6619,71.7535,71.6619,71.7169,15756.0
2020-07-23 12:45:00,78.25,78.26,78.2,78.21,15300.0,71.726,71.7352,71.6802,71.6894,15300.0
2020-07-23 12:50:00,78.2,78.22,78.11,78.12,32386.0,71.6802,71.6985,71.5977,71.6069,32386.0
2020-07-23 12:55:00,78.13,78.18,78.11,78.15,38305.0,71.616,71.6619,71.5977,71.6344,38305.0
2020-07-23 13:00:00,78.13,78.26,78.13,78.26,9700.0,71.616,71.7352,71.616,71.7352,9700.0
2020-07-23 13:05:00,78.25,78.27,78.2,78.22,3921.0,71.726,71.7444,71.6802,71.6985,3921.0
2020-07-23 13:10:00,78.22,78.24,78.17,78.22,4634.0,71.6985,71.7169,71.6527,71.6985,4634.0
2020-07-23 13:15:00,78.23,78.24,78.09,78.12,15200.0,71.7077,71.7169,71.5794,71.6069,15200.0
2020-07-23 13:20:00,78.11,78.12,78.02,78.04,9500.0,71.5977,71.6069,71.5152,71.5335,9500.0
2020-07-23 13:25:00,78.03,78.09,78.03,78.08,3299.0,71.5244,71.5794,71.5244,71.5702,3299.0
2020-07-23 13:30:00,78.07,78.08,77.96,77.98,4801.0,71.561,71.5702,71.4602,71.4785,4801.0
2020-07-23 13:35:00,77.99,78.0,77.94,77.96,6639.0,71.4877,71.4969,71.4419,71.4602,6639.0
2020-07-23 13:40:00,77.95,77.95,77.8,77.83,18395.0,71.451,71.451,71.3136,71.3411,18395.0
2020-07-23 13:45:00,77.82,77.87,77.73,77.73,5520.0,71.3319,71.3777,71.2494,71.2494,5520.0
2020-07-23 13:50:00,77.71,77.79,77.69,77.7,9962.0,71.2311,71.3044,71.2127,71.2219,9962.0
2020-07-23 13:55:00,77.7,77.78,77.66,77.78,10530.0,71.2219,71.2952,71.1852,71.2952,10530.0
2020-07-23 14:00:00,77.76,77.77,77.59,77.6,14220.0,71.2769,71.2861,71.1211,71.1302,14220.0
2020-07-23 14:05:00,77.62,77.66,77.55,77.58,21022.0,71.1486,71.1852,71.0844,71.1119,21022.0
2020-07-23 14:10:00,77.58,77.58,77.42,77.47,27463.0,71.1119,71.1119,70.9652,71.0111,27463.0
2020-07-23 14:15:00,77.48,77.49,77.33,77.47,11484.0,71.0202,71.0294,70.8827,71.0111,11484.0
2020-07-23 14:20:00,77.47,77.57,77.4,77.57,16872.0,71.0111,71.1027,70.9469,71.1027,16872.0
2020-07-23 14:25:00,77.56,77.58,77.53,77.56,9845.0,71.0936,71.1119,71.0661,71.0936,9845.0
2020-07-23 14:30:00,77.56,77.69,77.48,77.66,32673.0,71.0936,71.2127,71.0202,71.1852,32673.0
2020-07-23 14:35:00,77.65,77.65,77.43,77.43,22094.0,71.1761,71.1761,70.9744,70.9744,22094.0
2020-07-23 14:40:00,77.45,77.59,77.45,77.56,9185.0,70.9927,71.1211,70.9927,71.0936,9185.0
2020-07-23 14:45:00,77.56,77.62,77.46,77.61,18464.0,71.0936,71.1486,71.0019,71.1394,18464.0
2020-07-23 14:50:00,77.62,77.71,77.62,77.68,6799.0,71.1486,71.2311,71.1486,71.2036,6799.0
2020-07-23 14:55:00,77.65,77.66,77.6,77.64,7058.0,71.1761,71.1852,71.1302,71.1669,7058.0
2020-07-23 15:00:00,77.66,77.69,77.61,77.67,6519.0,71.1852,71.2127,71.1394,71.1944,6519.0
2020-07-23 15:05:00,77.68,77.7,77.52,77.54,14262.0,71.2036,71.2219,71.0569,71.0752,14262.0
2020-07-23 15:10:00,77.55,77.6,77.5,77.56,5860.0,71.0844,71.1302,71.0386,71.0936,5860.0
2020-07-23 15:15:00,77.54,77.64,77.53,77.62,18239.0,71.0752,71.1669,71.0661,71.1486,18239.0
2020-07-23 15:20:00,77.62,77.66,77.53,77.53,7300.0,71.1486,71.1852,71.0661,71.0661,7300.0
2020-07-23 15:25:00,77.5,77.57,77.43,77.55,25435.0,71.0386,71.1027,70.9744,71.0844,25435.0
2020-07-23 15:30:00,77.54,77.61,77.41,77.61,27429.0,71.0752,71.1394,70.9561,71.1394,27429.0
2020-07-23 15:35:00,77.59,77.64,77.49,77.6,58525.0,71.1211,71.1669,71.0294,71.1302,58525.0
2020-07-23 15:40:00,77.56,77.63,77.54,77.57,19556.0,71.0936,71.1577,71.0752,71.1027,19556.0
2020-07-23 15:45:00,77.58,77.63,77.55,77.56,13948.0,71.1119,71.1577,71.0844,71.0936,13948.0
2020-07-23 15:50:00,77.54,77.54,77.39,77.53,43203.0,71.0752,71.0752,70.9377,71.0661,43203.0
2020-07-23 15:55:00,77.53,77.64,77.52,77.62,32327.0,71.0661,71.1669,71.0569,71.1486,32327.0
2020-07-24 09:30:00,77.06,77.14,77.0,77.09,125500.0,70.6353,70.7086,70.5803,70.6627,125500.0
2020-07-24 09:35:00,77.09,77.09,76.79,76.86,210227.0,70.6627,70.6627,70.3878,70.4519,210227.0
2020-07-24 09:40:00,76.86,76.95,76.83,76.91,36488.0,70.4519,70.5344,70.4244,70.4978,36488.0
2020-07-24 09:45:00,76.89,77.01,76.87,76.95,20276.0,70.4794,70.5894,70.4611,70.5344,20276.0
2020-07-24 09:50:00,76.93,77.01,76.92,76.92,16203.0,70.5161,70.5894,70.5069,70.5069,16203.0
2020-07-24 09:55:00,76.92,77.03,76.92,77.03,3000.0,70.5069,70.6078,70.5069,70.6078,3000.0
2020-07-24 10:00:00,77.05,77.13,77.05,77.1,6156.0,70.6261,70.6994,70.6261,70.6719,6156.0
2020-07-24 10:05:00,77.09,77.21,77.09,77.21,5250.0,70.6627,70.7727,70.6627,70.7727,5250.0
2020-07-24 10:10:00,77.2,77.2,77.13,77.15,4155.0,70.7636,70.7636,70.6994,70.7177,4155.0
2020-07-24 10:15:00,77.16,77.28,77.16,77.24,9000.0,70.7269,70.8369,70.7269,70.8002,9000.0
2020-07-24 10:20:00,77.23,77.31,77.23,77.28,27442.0,70.7911,70.8644,70.7911,70.8369,27442.0
2020-07-24 10:25:00,77.3,77.34,77.26,77.27,6361.0,70.8552,70.8919,70.8186,70.8277,6361.0
2020-07-24 10:30:00,77.28,77.29,77.1,77.11,3259.0,70.8369,70.8461,70.6719,70.6811,3259.0
2020-07-24 10:35:00,77.09,77.16,77.05,77.05,2171.0,70.6627,70.7269,70.6261,70.6261,2171.0
2020-07-24 10:40:00,77.09,77.19,77.09,77.17,10813.0,70.6627,70.7544,70.6627,70.7361,10813.0
2020-07-24 10:45:00,77.2,77.21,77.11,77.18,4237.0,70.7636,70.7727,70.6811,70.7452,4237.0
2020-07-24 10:50:00,77.2,77.28,77.2,77.28,3871.0,70.7636,70.8369,70.7636,70.8369,3871.0
2020-07-24 10:55:00,77.27,77.36,77.26,77.36,10373.0,70.8277,70.9102,70.8186,70.9102,10373.0
2020-07-24 11:00:00,77.35,77.39,77.31,77.31,5972.0,70.9011,70.9377,70.8644,70.8644,5972.0
2020-07-24 11:05:00,77.3,77.33,77.29,77.3,6050.0,70.8552,70.8827,70.8461,70.8552,6050.0
2020-07-24 11:10:00,77.32,77.33,77.29,77.31,2672.0,70.8736,70.8827,70.8461,70.8644,2672.0
2020-07-24 11:15:00,77.3,77.33,77.23,77.25,12767.0,70.8552,70.8827,70.7911,70.8094,12767.0
2020-07-24 11:20:00,77.25,77.27,77.2,77.26,11605.0,70.8094,70.8277,70.7636,70.8186,11605.0
2020-07-24 11:25:00,77.28,77.32,77.27,77.31,9440.0,70.8369,70.8736,70.8277,70.8644,9440.0
2020-07-24 11:30:00,77.31,77.32,77.23,77.25,4800.0,70.8644,70.8736,70.7911,70.8094,4800.0
2020-07-24 11:35:00,77.25,77.28,77.19,77.23,4429.0,70.8094,70.8369,70.7544,70.7911,4429.0
2020-07-24 11:40:00,77.22,77.3,77.22,77.3,2922.0,70.7819,70.8552,70.7819,70.8552,2922.0
2020-07-24 11:45:00,77.31,77.33,77.21,77.21,2687.0,70.8644,70.8827,70.7727,70.7727,2687.0
2020-07-24 11:50:00,77.25,77.25,77.22,77.23,3473.0,70.8094,70.8094,70.7819,70.7911,3473.0
2020-07-24 11:55:00,77.21,77.25,77.16,77.24,4953.0,70.7727,70.8094,70.7269,70.8002,4953.0
2020-07-24 12:00:00,77.26,77.26,77.17,77.18,2947.0,70.8186,70.8186,70.7361,70.7452,2947.0
2020-07-24 12:05:00,77.17,77.17,77.08,77.1,4885.0,70.7361,70.7361,70.6536,70.6719,4885.0
2020-07-24 12:10:00,77.12,77.17,77.11,77.12,2500.0,70.6902,70.7361,70.6811,70.6902,2500.0
2020-07-24 12:15:00,77.1,77.14,77.08,77.11,7774.0,70.6719,70.7086,70.6536,70.6811,7774.0
2020-07-24 12:20:00,77.11,77.14,77.06,77.07,5850.0,70.6811,70.7086,70.6353,70.6444,5850.0
2020-07-24 12:25:00,77.08,77.16,77.08,77.16,13471.0,70.6536,70.7269,70.6536,70.7269,13471.0
2020-07-24 12:30:00,77.15,77.18,77.13,77.14,10591.0,70.7177,70.7452,70.6994,70.7086,10591.0
2020-07-24 12:35:00,77.14,77.16,77.12,77.13,7348.0,70.7086,70.7269,70.6902,70.6994,7348.0
2020-07-24 12:40:00,77.1,77.1,77.05,77.06,4339.0,70.6719,70.6719,70.6261,70.6353,4339.0
2020-07-24 12:45:00,77.07,77.09,77.04,77.04,1092.0,70.6444,70.6627,70.6169,70.6169,1092.0
2020-07-24 12:50:00,77.06,77.09,77.03,77.04,6046.0,70.6353,70.6627,70.6078,70.6169,6046.0
2020-07-24 12:55:00,77.04,77.05,77.01,77.04,19700.0,70.6169,70.6261,70.5894,70.6169,19700.0
2020-07-24 13:00:00,77.04,77.11,77.04,77.05,11313.0,70.6169,70.6811,70.6169,70.6261,11313.0
2020-07-24 13:05:00,77.06,77.06,76.93,76.95,9896.0,70.6353,70.6353,70.5161,70.5344,9896.0
2020-07-24 13:10:00,76.95,76.97,76.85,76.86,4950.0,70.5344,70.5528,70.4428,70.4519,4950.0
2020-07-24 13:15:00,76.84,76.89,76.84,76.89,6445.0,70.4336,70.4794,70.4336,70.4794,6445.0
2020-07-24 13:20:00,76.91,76.96,76.91,76.96,2800.0,70.4978,70.5436,70.4978,70.5436,2800.0
2020-07-24 13:25:00,76.97,77.04,76.97,77.04,6400.0,70.5528,70.6169,70.5528,70.6169,6400.0
2020-07-24 13:30:00,77.03,77.03,76.96,76.96,2187.0,70.6078,70.6078,70.5436,70.5436,2187.0
2020-07-24 13:35:00,77.0,77.0,76.98,76.99,646.0,70.5803,70.5803,70.5619,70.5711,646.0
2020-07-24 13:40:00,77.0,77.06,77.0,77.05,1795.0,70.5803,70.6353,70.5803,70.6261,1795.0
2020-07-24 13:45:00,77.05,77.13,77.05,77.13,4839.0,70.6261,70.6994,70.6261,70.6994,4839.0
2020-07-24 13:50:00,77.15,77.15,77.09,77.14,7380.0,70.7177,70.7177,70.6627,70.7086,7380.0
2020-07-24 13:55:00,77.14,77.14,77.1,77.13,1670.0,70.7086,70.7086,70.6719,70.6994,1670.0
2020-07-24 14:00:00,77.15,77.19,77.13,77.18,1225.0,70.7177,70.7544,70.6994,70.7452,1225.0
2020-07-24 14:05:00,77.18,77.26,77.18,77.23,3595.0,70.7452,70.8186,70.7452,70.7911,3595.0
2020-07-24 14:10:00,77.25,77.25,77.19,77.21,1983.0,70.8094,70.8094,70.7544,70.7727,1983.0
2020-07-24 14:15:00,77.19,77.23,77.19,77.2,4600.0,70.7544,70.7911,70.7544,70.7636,4600.0
2020-07-24 14:20:00,77.2,77.24,77.2,77.24,7153.0,70.7636,70.8002,70.7636,70.8002,7153.0
2020-07-24 14:25:00,77.24,77.3,77.24,77.3,13485.0,70.8002,70.8552,70.8002,70.8552,13485.0
2020-07-24 14:30:00,77.31,77.31,77.22,77.22,10003.0,70.8644,70.8644,70.7819,70.7819,10003.0
2020-07-24 14:35:00,77.23,77.24,77.17,77.24,10052.0,70.7911,70.8002,70.7361,70.8002,10052.0
2020-07-24 14:40:00,77.27,77.29,77.23,77.23,5336.0,70.8277,70.8461,70.7911,70.7911,5336.0
2020-07-24 14:45:00,77.23,77.25,77.19,77.19,4717.0,70.7911,70.8094,70.7544,70.7544,4717.0
2020-07-24 14:50:00,77.21,77.21,77.14,77.14,2070.0,70.7727,70.7727,70.7086,70.7086,2070.0
2020-07-24 14:55:00,77.15,77.19,77.13,77.18,2840.0,70.7177,70.7544,70.6994,70.7452,2840.0
2020-07-24 15:00:00,77.18,77.24,77.15,77.24,4122.0,70.7452,70.8002,70.7177,70.8002,4122.0
2020-07-24 15:05:00,77.23,77.27,77.23,77.25,4342.0,70.7911,70.8277,70.7911,70.8094,4342.0
2020-07-24 15:10:00,77.26,77.32,77.24,77.26,3346.0,70.8186,70.8736,70.8002,70.8186,3346.0
2020-07-24 15:15:00,77.25,77.26,77.1,77.1,5820.0,70.8094,70.8186,70.6719,70.6719,5820.0
2020-07-24 15:20:00,77.11,77.17,77.1,77.1,6183.0,70.6811,70.7361,70.6719,70.6719,6183.0
2020-07-24 15:25:00,77.07,77.14,77.03,77.06,8599.0,70.6444,70.7086,70.6078,70.6353,8599.0
2020-07-24 15:30:00,77.04,77.08,76.97,76.98,27303.0,70.6169,70.6536,70.5528,70.5619,27303.0
2020-07-24 15:35:00,76.99,77.17,76.99,77.16,48855.0,70.5711,70.7361,70.5711,70.7269,48855.0
2020-07-24 15:40:00,77.17,77.2,77.11,77.11,9723.0,70.7361,70.7636,70.6811,70.6811,9723.0
2020-07-24 15:45:00,77.12,77.15,77.08,77.13,30588.0,70.6902,70.7177,70.6536,70.6994,30588.0
2020-07-24 15:50:00,77.12,77.2,77.07,77.17,17736.0,70.6902,70.7636,70.6444,70.7361,17736.0
2020-07-24 15:55:00,77.16,77.18,77.1,77.18,51739.0,70.7269,70.7452,70.6719,70.7452,51739.0
2020-07-27 09:30:00,77.57,77.57,77.42,77.48,74292.0,71.1027,71.1027,70.9652,71.0202,74292.0
2020-07-27 09:35:00,77.49,77.53,77.48,77.51,40208.0,71.0294,71.0661,71.0202,71.0477,40208.0
2020-07-27 09:40:00,77.51,77.63,77.5,77.63,20822.0,71.0477,71.1577,71.0386,71.1577,20822.0
2020-07-27 09:45:00,77.63,77.73,77.62,77.73,28909.0,71.1577,71.2494,71.1486,71.2494,28909.0
2020-07-27 09:50:00,77.74,77.81,77.71,77.81,23463.0,71.2586,71.3227,71.2311,71.3227,23463.0
2020-07-27 09:55:00,77.79,77.83,77.78,77.81,9771.0,71.3044,71.3411,71.2952,71.3227,9771.0
2020-07-27 10:00:00,77.81,77.83,77.77,77.81,6049.0,71.3227,71.3411,71.2861,71.3227,6049.0
2020-07-27 10:05:00,77.8,77.8,77.78,77.79,7078.0,71.3136,71.3136,71.2952,71.3044,7078.0
2020-07-27 10:10:00,77.84,77.84,77.78,77.78,5600.0,71.3502,71.3502,71.2952,71.2952,5600.0
2020-07-27 10:15:00,77.78,77.85,77.78,77.82,4159.0,71.2952,71.3594,71.2952,71.3319,4159.0
2020-07-27 10:20:00,77.86,77.87,77.78,77.82,4900.0,71.3686,71.3777,71.2952,71.3319,4900.0
2020-07-27 10:25:00,77.83,77.84,77.81,77.84,17392.0,71.3411,71.3502,71.3227,71.3502,17392.0
2020-07-27 10:30:00,77.85,77.86,77.82,77.84,8562.0,71.3594,71.3686,71.3319,71.3502,8562.0
2020-07-27 10:35:00,77.84,77.93,77.82,77.93,16680.0,71.3502,71.4327,71.3319,71.4327,16680.0
2020-07-27 10:40:00,77.95,77.95,77.9,77.91,8886.0,71.451,71.451,71.4052,71.4144,8886.0
2020-07-27 10:45:00,77.92,77.96,77.92,77.95,7238.0,71.4235,71.4602,71.4235,71.451,7238.0
2020-07-27 10:50:00,77.95,77.96,77.91,77.95,21501.0,71.451,71.4602,71.4144,71.451,21501.0
2020-07-27 10:55:00,77.95,77.96,77.89,77.91,10596.0,71.451,71.4602,71.3961,71.4144,10596.0
2020-07-27 11:00:00,77.9,77.91,77.86,77.88,32147.0,71.4052,71.4144,71.3686,71.3869,32147.0
2020-07-27 11:05:00,77.89,77.9,77.86,77.88,2776.0,71.3961,71.4052,71.3686,71.3869,2776.0
2020-07-27 11:10:00,77.87,77.88,77.83,77.83,5624.0,71.3777,71.3869,71.3411,71.3411,5624.0
2020-07-27 11:15:00,77.83,77.83,77.79,77.82,7152.0,71.3411,71.3411,71.3044,71.3319,7152.0
2020-07-27 11:20:00,77.83,77.83,77.74,77.74,14452.0,71.3411,71.3411,71.2586,71.2586,14452.0
2020-07-27 11:25:00,77.75,77.77,77.67,77.68,22483.0,71.2677,71.2861,71.1944,71.2036,22483.0
2020-07-27 11:30:00,77.69,77.72,77.67,77.69,117060.0,71.2127,71.2402,71.1944,71.2127,117060.0
2020-07-27 11:35:00,77.66,77.66,77.55,77.61,18558.0,71.1852,71.1852,71.0844,71.1394,18558.0
2020-07-27 11:40:00,77.64,77.65,77.61,77.64,3219.0,71.1669,71.1761,71.1394,71.1669,3219.0
2020-07-27 11:45:00,77.64,77.69,77.64,77.69,8844.0,71.1669,71.2127,71.1669,71.2127,8844.0
2020-07-27 11:50:00,77.69,77.71,77.69,77.7,6856.0,71.2127,71.2311,71.2127,71.2219,6856.0
2020-07-27 11:55:00,77.71,77.71,77.69,77.69,2678.0,71.2311,71.2311,71.2127,71.2127,2678.0
2020-07-27 12:00:00,77.7,77.7,77.65,77.69,1619.0,71.2219,71.2219,71.1761,71.2127,1619.0
2020-07-27 12:05:00,77.7,77.72,77.69,77.71,2331.0,71.2219,71.2402,71.2127,71.2311,2331.0
2020-07-27 12:10:00,77.73,77.73,77.72,77.72,1400.0,71.2494,71.2494,71.2402,71.2402,1400.0
2020-07-27 12:15:00,77.72,77.72,77.71,77.71,1600.0,71.2402,71.2402,71.2311,71.2311,1600.0
2020-07-27 12:20:00,77.7,77.74,77.69,77.72,4199.0,71.2219,71.2586,71.2127,71.2402,4199.0
2020-07-27 12:25:00,77.72,77.76,77.71,77.75,51595.0,71.2402,71.2769,71.2311,71.2677,51595.0
2020-07-27 12:30:00,77.75,77.77,77.74,77.75,6600.0,71.2677,71.2861,71.2586,71.2677,6600.0
2020-07-27 12:35:00,77.76,77.8,77.76,77.8,8439.0,71.2769,71.3136,71.2769,71.3136,8439.0
2020-07-27 12:40:00,77.81,77.81,77.8,77.8,3280.0,71.3227,71.3227,71.3136,71.3136,3280.0
2020-07-27 12:45:00,77.8,77.81,77.77,77.78,1644.0,71.3136,71.3227,71.2861,71.2952,1644.0
2020-07-27 12:50:00,77.78,77.8,77.77,77.8,10454.0,71.2952,71.3136,71.2861,71.3136,10454.0
2020-07-27 12:55:00,77.8,77.81,77.79,77.8,3097.0,71.3136,71.3227,71.3044,71.3136,3097.0
2020-07-27 13:00:00,77.81,77.83,77.81,77.82,17900.0,71.3227,71.3411,71.3227,71.3319,17900.0
2020-07-27 13:05:00,77.82,77.82,77.79,77.79,7065.0,71.3319,71.3319,71.3044,71.3044,7065.0
2020-07-27 13:10:00,77.79,77.83,77.79,77.83,2200.0,71.3044,71.3411,71.3044,71.3411,2200.0
2020-07-27 13:15:00,77.83,77.83,77.81,77.81,2379.0,71.3411,71.3411,71.3227,71.3227,2379.0
2020-07-27 13:20:00,77.82,77.83,77.82,77.83,600.0,71.3319,71.3411,71.3319,71.3411,600.0
2020-07-27 13:25:00,77.84,77.85,77.84,77.85,1737.0,71.3502,71.3594,71.3502,71.3594,1737.0
2020-07-27 13:30:00,77.86,77.87,77.85,77.87,1745.0,71.3686,71.3777,71.3594,71.3777,1745.0
2020-07-27 13:35:00,77.88,77.89,77.86,77.89,5275.0,71.3869,71.3961,71.3686,71.3961,5275.0
2020-07-27 13:40:00,77.89,77.89,77.86,77.86,18151.0,71.3961,71.3961,71.3686,71.3686,18151.0
2020-07-27 13:45:00,77.87,77.88,77.86,77.86,3800.0,71.3777,71.3869,71.3686,71.3686,3800.0
2020-07-27 13:50:00,77.86,77.86,77.84,77.85,2450.0,71.3686,71.3686,71.3502,71.3594,2450.0
2020-07-27 13:55:00,77.85,77.86,77.85,77.85,600.0,71.3594,71.3686,71.3594,71.3594,600.0
2020-07-27 14:00:00,77.87,77.88,77.85,77.88,9903.0,71.3777,71.3869,71.3594,71.3869,9903.0
2020-07-27 14:05:00,77.89,77.92,77.89,77.9,9433.0,71.3961,71.4235,71.3961,71.4052,9433.0
2020-07-27 14:10:00,77.9,77.9,77.86,77.86,3171.0,71.4052,71.4052,71.3686,71.3686,3171.0
2020-07-27 14:15:00,77.87,77.88,77.82,77.83,20160.0,71.3777,71.3869,71.3319,71.3411,20160.0
2020-07-27 14:20:00,77.86,77.93,77.86,77.93,7200.0,71.3686,71.4327,71.3686,71.4327,7200.0
2020-07-27 14:25:00,77.92,77.93,77.9,77.91,1971.0,71.4235,71.4327,71.4052,71.4144,1971.0
2020-07-27 14:30:00,77.93,77.93,77.91,77.92,700.0,71.4327,71.4327,71.4144,71.4235,700.0
2020-07-27 14:35:00,77.93,77.95,77.93,77.95,700.0,71.4327,71.451,71.4327,71.451,700.0
2020-07-27 14:40:00,77.94,77.95,77.93,77.94,16145.0,71.4419,71.451,71.4327,71.4419,16145.0
2020-07-27 14:45:00,77.93,77.93,77.87,77.89,25615.0,71.4327,71.4327,71.3777,71.3961,25615.0
2020-07-27 14:50:00,77.89,77.92,77.85,77.86,6123.0,71.3961,71.4235,71.3594,71.3686,6123.0
2020-07-27 14:55:00,77.86,77.86,77.81,77.84,5185.0,71.3686,71.3686,71.3227,71.3502,5185.0
2020-07-27 15:00:00,77.83,77.93,77.83,77.92,13750.0,71.3411,71.4327,71.3411,71.4235,13750.0
2020-07-27 15:05:00,77.93,77.95,77.92,77.94,10519.0,71.4327,71.451,71.4235,71.4419,10519.0
2020-07-27 15:10:00,77.93,77.95,77.92,77.93,21727.0,71.4327,71.451,71.4235,71.4327,21727.0
2020-07-27 15:15:00,77.93,77.95,77.9,77.93,19757.0,71.4327,71.451,71.4052,71.4327,19757.0
2020-07-27 15:20:00,77.94,77.99,77.94,77.98,12037.0,71.4419,71.4877,71.4419,71.4785,12037.0
2020-07-27 15:25:00,78.0,78.02,77.99,78.01,22871.0,71.4969,71.5152,71.4877,71.506,22871.0
2020-07-27 15:30:00,78.0,78.04,78.0,78.01,80281.0,71.4969,71.5335,71.4969,71.506,80281.0
2020-07-27 15:35:00,78.01,78.03,77.99,77.99,17220.0,71.506,71.5244,71.4877,71.4877,17220.0
2020-07-27 15:40:00,77.99,78.02,77.98,78.0,25069.0,71.4877,71.5152,71.4785,71.4969,25069.0
2020-07-27 15:45:00,78.0,78.05,77.99,78.05,20072.0,71.4969,71.5427,71.4877,71.5427,20072.0
2020-07-27 15:50:00,78.04,78.04,77.97,78.01,51384.0,71.5335,71.5335,71.4694,71.506,51384.0
2020-07-27 15:55:00,78.0,78.02,77.97,78.01,59475.0,71.4969,71.5152,71.4694,71.506,59475.0
2020-07-28 09:30:00,77.73,77.88,77.73,77.79,19935.0,71.2494,71.3869,71.2494,71.3044,19935.0
2020-07-28 09:35:00,77.81,77.84,77.66,77.76,27461.0,71.3227,71.3502,71.1852,71.2769,27461.0
2020-07-28 09:40:00,77.75,77.78,77.71,77.77,10380.0,71.2677,71.2952,71.2311,71.2861,10380.0
2020-07-28 09:45:00,77.77,77.82,77.75,77.75,20535.0,71.2861,71.3319,71.2677,71.2677,20535.0
2020-07-28 09:50:00,77.7,77.71,77.54,77.56,51721.0,71.2219,71.2311,71.0752,71.0936,51721.0
2020-07-28 09:55:00,77.54,77.64,77.53,77.63,28880.0,71.0752,71.1669,71.0661,71.1577,28880.0
2020-07-28 10:00:00,77.62,77.74,77.61,77.73,29858.0,71.1486,71.2586,71.1394,71.2494,29858.0
2020-07-28 10:05:00,77.69,77.76,77.69,77.75,11655.0,71.2127,71.2769,71.2127,71.2677,11655.0
2020-07-28 10:10:00,77.76,77.8,77.7,77.77,11823.0,71.2769,71.3136,71.2219,71.2861,11823.0
2020-07-28 10:15:00,77.78,77.88,77.78,77.87,12873.0,71.2952,71.3869,71.2952,71.3777,12873.0
2020-07-28 10:20:00,77.88,77.89,77.84,77.87,9058.0,71.3869,71.3961,71.3502,71.3777,9058.0
2020-07-28 10:25:00,77.87,77.89,77.79,77.85,5388.0,71.3777,71.3961,71.3044,71.3594,5388.0
2020-07-28 10:30:00,77.87,77.89,77.76,77.77,28853.0,71.3777,71.3961,71.2769,71.2861,28853.0
2020-07-28 10:35:00,77.76,77.81,77.73,77.8,10150.0,71.2769,71.3227,71.2494,71.3136,10150.0
2020-07-28 10:40:00,77.81,77.81,77.75,77.75,8669.0,71.3227,71.3227,71.2677,71.2677,8669.0
2020-07-28 10:45:00,77.73,77.78,77.73,77.78,8030.0,71.2494,71.2952,71.2494,71.2952,8030.0
2020-07-28 10:50:00,77.79,77.81,77.76,77.79,33968.0,71.3044,71.3227,71.2769,71.3044,33968.0
2020-07-28 10:55:00,77.81,77.91,77.8,77.87,20679.0,71.3227,71.4144,71.3136,71.3777,20679.0
2020-07-28 11:00:00,77.87,77.87,77.8,77.81,6122.0,71.3777,71.3777,71.3136,71.3227,6122.0
2020-07-28 11:05:00,77.75,77.77,77.71,77.77,5696.0,71.2677,71.2861,71.2311,71.2861,5696.0
2020-07-28 11:10:00,77.78,77.94,77.77,77.91,20595.0,71.2952,71.4419,71.2861,71.4144,20595.0
2020-07-28 11:15:00,77.91,77.94,77.86,77.87,3580.0,71.4144,71.4419,71.3686,71.3777,3580.0
2020-07-28 11:20:00,77.85,77.88,77.84,77.88,6730.0,71.3594,71.3869,71.3502,71.3869,6730.0
2020-07-28 11:25:00,77.86,77.91,77.86,77.91,4207.0,71.3686,71.4144,71.3686,71.4144,4207.0
2020-07-28 11:30:00,77.92,77.95,77.89,77.94,8095.0,71.4235,71.451,71.3961,71.4419,8095.0
2020-07-28 11:35:00,77.94,78.0,77.92,77.99,27621.0,71.4419,71.4969,71.4235,71.4877,27621.0
2020-07-28 11:40:00,77.99,78.01,77.95,77.95,6691.0,71.4877,71.506,71.451,71.451,6691.0
2020-07-28 11:45:00,77.96,77.98,77.93,77.97,15288.0,71.4602,71.4785,71.4327,71.4694,15288.0
2020-07-28 11:50:00,77.96,77.96,77.91,77.92,1800.0,71.4602,71.4602,71.4144,71.4235,1800.0
2020-07-28 11:55:00,77.93,77.94,77.88,77.89,15737.0,71.4327,71.4419,71.3869,71.3961,15737.0
2020-07-28 12:00:00,77.88,77.89,77.86,77.87,1860.0,71.3869,71.3961,71.3686,71.3777,1860.0
2020-07-28 12:05:00,77.84,77.88,77.81,77.86,12283.0,71.3502,71.3869,71.3227,71.3686,12283.0
2020-07-28 12:10:00,77.86,77.87,77.8,77.85,4552.0,71.3686,71.3777,71.3136,71.3594,4552.0
2020-07-28 12:15:00,77.85,77.88,77.81,77.81,10824.0,71.3594,71.3869,71.3227,71.3227,10824.0
2020-07-28 12:20:00,77.82,77.86,77.8,77.85,8484.0,71.3319,71.3686,71.3136,71.3594,8484.0
2020-07-28 12:25:00,77.86,77.87,77.83,77.84,5276.0,71.3686,71.3777,71.3411,71.3502,5276.0
2020-07-28 12:30:00,77.84,77.87,77.82,77.87,6638.0,71.3502,71.3777,71.3319,71.3777,6638.0
2020-07-28 12:35:00,77.86,77.89,77.85,77.89,5364.0,71.3686,71.3961,71.3594,71.3961,5364.0
2020-07-28 12:40:00,77.88,77.88,77.85,77.85,1593.0,71.3869,71.3869,71.3594,71.3594,1593.0
2020-07-28 12:45:00,77.86,77.9,77.85,77.88,10166.0,71.3686,71.4052,71.3594,71.3869,10166.0
2020-07-28 12:50:00,77.88,77.91,77.87,77.91,5722.0,71.3869,71.4144,71.3777,71.4144,5722.0
2020-07-28 12:55:00,77.91,77.92,77.89,77.91,3221.0,71.4144,71.4235,71.3961,71.4144,3221.0
2020-07-28 13:00:00,77.91,77.94,77.88,77.9,21557.0,71.4144,71.4419,71.3869,71.4052,21557.0
2020-07-28 13:05:00,77.9,77.93,77.88,77.92,15552.0,71.4052,71.4327,71.3869,71.4235,15552.0
2020-07-28 13:10:00,77.91,77.91,77.86,77.86,7677.0,71.4144,71.4144,71.3686,71.3686,7677.0
2020-07-28 13:15:00,77.86,77.9,77.85,77.89,7200.0,71.3686,71.4052,71.3594,71.3961,7200.0
2020-07-28 13:20:00,77.9,77.95,77.9,77.94,11443.0,71.4052,71.451,71.4052,71.4419,11443.0
2020-07-28 13:25:00,77.94,77.94,77.9,77.92,8273.0,71.4419,71.4419,71.4052,71.4235,8273.0
2020-07-28 13:30:00,77.92,77.97,77.92,77.95,4758.0,71.4235,71.4694,71.4235,71.451,4758.0
2020-07-28 13:35:00,77.96,77.98,77.95,77.98,16465.0,71.4602,71.4785,71.451,71.4785,16465.0
2020-07-28 13:40:00,77.98,77.99,77.95,77.95,5474.0,71.4785,71.4877,71.451,71.451,5474.0
2020-07-28 13:45:00,77.95,78.0,77.95,77.99,4116.0,71.451,71.4969,71.451,71.4877,4116.0
2020-07-28 13:50:00,77.99,78.02,77.98,77.99,9781.0,71.4877,71.5152,71.4785,71.4877,9781.0
2020-07-28 13:55:00,77.99,78.0,77.97,77.98,25051.0,71.4877,71.4969,71.4694,71.4785,25051.0
2020-07-28 14:00:00,77.99,77.99,77.95,77.97,21141.0,71.4877,71.4877,71.451,71.4694,21141.0
2020-07-28 14:05:00,77.97,77.98,77.93,77.95,11426.0,71.4694,71.4785,71.4327,71.451,11426.0
2020-07-28 14:10:00,77.95,77.99,77.93,77.93,21025.0,71.451,71.4877,71.4327,71.4327,21025.0
2020-07-28 14:15:00,77.93,77.94,77.92,77.94,9338.0,71.4327,71.4419,71.4235,71.4419,9338.0
2020-07-28 14:20:00,77.94,77.96,77.92,77.95,25800.0,71.4419,71.4602,71.4235,71.451,25800.0
2020-07-28 14:25:00,77.95,77.96,77.89,77.89,16124.0,71.451,71.4602,71.3961,71.3961,16124.0
2020-07-28 14:30:00,77.9,77.91,77.88,77.91,15707.0,71.4052,71.4144,71.3869,71.4144,15707.0
2020-07-28 14:35:00,77.91,77.95,77.9,77.95,28443.0,71.4144,71.451,71.4052,71.451,28443.0
2020-07-28 14:40:00,77.95,77.96,77.9,77.91,16691.0,71.451,71.4602,71.4052,71.4144,16691.0
2020-07-28 14:45:00,77.92,77.95,77.89,77.89,12041.0,71.4235,71.451,71.3961,71.3961,12041.0
2020-07-28 14:50:00,77.89,77.91,77.87,77.91,200618.0,71.3961,71.4144,71.3777,71.4144,200618.0
2020-07-28 14:55:00,77.91,77.95,77.88,77.88,16183.0,71.4144,71.451,71.3869,71.3869,16183.0
2020-07-28 15:00:00,77.89,77.89,77.8,77.81,6963.0,71.3961,71.3961,71.3136,71.3227,6963.0
2020-07-28 15:05:00,77.8,77.83,77.78,77.78,9181.0,71.3136,71.3411,71.2952,71.2952,9181.0
2020-07-28 15:10:00,77.78,77.81,77.74,77.74,11503.0,71.2952,71.3227,71.2586,71.2586,11503.0
2020-07-28 15:15:00,77.74,77.78,77.7,77.78,16313.0,71.2586,71.2952,71.2219,71.2952,16313.0
2020-07-28 15:20:00,77.77,77.78,77.74,77.74,19588.0,71.2861,71.2952,71.2586,71.2586,19588.0
2020-07-28 15:25:00,77.75,77.76,77.68,77.69,47063.0,71.2677,71.2769,71.2036,71.2127,47063.0
2020-07-28 15:30:00,77.68,77.76,77.62,77.64,23898.0,71.2036,71.2769,71.1486,71.1669,23898.0
2020-07-28 15:35:00,77.64,77.69,77.62,77.62,26230.0,71.1669,71.2127,71.1486,71.1486,26230.0
2020-07-28 15:40:00,77.63,77.65,77.59,77.6,18682.0,71.1577,71.1761,71.1211,71.1302,18682.0
2020-07-28 15:45:00,77.6,77.65,77.56,77.56,63124.0,71.1302,71.1761,71.0936,71.0936,63124.0
2020-07-28 15:50:00,77.55,77.55,77.46,77.49,79040.0,71.0844,71.0844,71.0019,71.0294,79040.0
2020-07-28 15:55:00,77.48,77.54,77.42,77.5,91392.0,71.0202,71.0752,70.9652,71.0386,91392.0
2020-07-29 09:30:00,77.83,78.0,77.81,77.95,33911.0,71.3411,71.4969,71.3227,71.451,33911.0
2020-07-29 09:35:00,77.96,77.96,77.88,77.88,11436.0,71.4602,71.4602,71.3869,71.3869,11436.0
2020-07-29 09:40:00,77.87,77.91,77.87,77.89,14383.0,71.3777,71.4144,71.3777,71.3961,14383.0
2020-07-29 09:45:00,77.89,77.89,77.82,77.83,10702.0,71.3961,71.3961,71.3319,71.3411,10702.0
2020-07-29 09:50:00,77.84,77.87,77.83,77.86,8701.0,71.3502,71.3777,71.3411,71.3686,8701.0
2020-07-29 09:55:00,77.91,77.97,77.9,77.93,8843.0,71.4144,71.4694,71.4052,71.4327,8843.0
2020-07-29 10:00:00,77.93,78.02,77.93,78.02,13004.0,71.4327,71.5152,71.4327,71.5152,13004.0
2020-07-29 10:05:00,78.01,78.04,78.01,78.03,5664.0,71.506,71.5335,71.506,71.5244,5664.0
2020-07-29 10:10:00,78.02,78.04,78.01,78.01,3409.0,71.5152,71.5335,71.506,71.506,3409.0
2020-07-29 10:15:00,78.01,78.04,78.01,78.04,3995.0,71.506,71.5335,71.506,71.5335,3995.0
2020-07-29 10:20:00,78.05,78.06,78.01,78.03,5154.0,71.5427,71.5519,71.506,71.5244,5154.0
2020-07-29 10:25:00,78.02,78.03,78.0,78.03,5856.0,71.5152,71.5244,71.4969,71.5244,5856.0
2020-07-29 10:30:00,78.02,78.03,78.0,78.0,3031.0,71.5152,71.5244,71.4969,71.4969,3031.0
2020-07-29 10:35:00,78.01,78.05,78.01,78.05,1900.0,71.506,71.5427,71.506,71.5427,1900.0
2020-07-29 10:40:00,78.05,78.09,78.05,78.09,1700.0,71.5427,71.5794,71.5427,71.5794,1700.0
2020-07-29 10:45:00,78.08,78.11,78.08,78.11,4930.0,71.5702,71.5977,71.5702,71.5977,4930.0
2020-07-29 10:50:00,78.12,78.12,78.1,78.1,9374.0,71.6069,71.6069,71.5885,71.5885,9374.0
2020-07-29 10:55:00,78.11,78.14,78.11,78.13,835.0,71.5977,71.6252,71.5977,71.616,835.0
2020-07-29 11:00:00,78.13,78.13,78.08,78.08,3732.0,71.616,71.616,71.5702,71.5702,3732.0
2020-07-29 11:05:00,78.08,78.12,78.06,78.11,17150.0,71.5702,71.6069,71.5519,71.5977,17150.0
2020-07-29 11:10:00,78.11,78.12,78.08,78.08,8392.0,71.5977,71.6069,71.5702,71.5702,8392.0
2020-07-29 11:15:00,78.09,78.1,78.07,78.07,1900.0,71.5794,71.5885,71.561,71.561,1900.0
2020-07-29 11:20:00,78.08,78.09,78.05,78.08,3426.0,71.5702,71.5794,71.5427,71.5702,3426.0
2020-07-29 11:25:00,78.07,78.17,78.07,78.17,2279.0,71.561,71.6527,71.561,71.6527,2279.0
2020-07-29 11:30:00,78.16,78.16,78.12,78.12,4575.0,71.6435,71.6435,71.6069,71.6069,4575.0
2020-07-29 11:35:00,78.13,78.14,78.13,78.14,1700.0,71.616,71.6252,71.616,71.6252,1700.0
2020-07-29 11:40:00,78.13,78.16,78.12,78.16,9415.0,71.616,71.6435,71.6069,71.6435,9415.0
2020-07-29 11:45:00,78.16,78.16,78.13,78.13,2700.0,71.6435,71.6435,71.616,71.616,2700.0
2020-07-29 11:50:00,78.13,78.15,78.13,78.14,1250.0,71.616,71.6344,71.616,71.6252,1250.0
2020-07-29 11:55:00,78.14,78.14,78.13,78.13,37942.0,71.6252,71.6252,71.616,71.616,37942.0
2020-07-29 12:00:00,78.12,78.12,78.09,78.1,2341.0,71.6069,71.6069,71.5794,71.5885,2341.0
2020-07-29 12:05:00,78.09,78.11,78.05,78.06,9721.0,71.5794,71.5977,71.5427,71.5519,9721.0
2020-07-29 12:10:00,78.05,78.07,78.05,78.07,6200.0,71.5427,71.561,71.5427,71.561,6200.0
2020-07-29 12:15:00,78.04,78.07,78.04,78.07,3674.0,71.5335,71.561,71.5335,71.561,3674.0
2020-07-29 12:20:00,78.08,78.12,78.08,78.12,1699.0,71.5702,71.6069,71.5702,71.6069,1699.0
2020-07-29 12:25:00,78.13,78.13,78.11,78.11,2393.0,71.616,71.616,71.5977,71.5977,2393.0
2020-07-29 12:30:00,78.11,78.14,78.11,78.14,400.0,71.5977,71.6252,71.5977,71.6252,400.0
2020-07-29 12:35:00,78.14,78.18,78.14,78.16,1339.0,71.6252,71.6619,71.6252,71.6435,1339.0
2020-07-29 12:40:00,78.17,78.18,78.16,78.16,2840.0,71.6527,71.6619,71.6435,71.6435,2840.0
2020-07-29 12:45:00,78.16,78.16,78.15,78.16,200.0,71.6435,71.6435,71.6344,71.6435,200.0
2020-07-29 12:50:00,78.17,78.17,78.16,78.16,1805.0,71.6527,71.6527,71.6435,71.6435,1805.0
2020-07-29 12:55:00,78.16,78.16,78.15,78.15,1100.0,71.6435,71.6435,71.6344,71.6344,1100.0
2020-07-29 13:00:00,78.16,78.17,78.12,78.13,19501.0,71.6435,71.6527,71.6069,71.616,19501.0
2020-07-29 13:05:00,78.12,78.15,78.12,78.15,1200.0,71.6069,71.6344,71.6069,71.6344,1200.0
2020-07-29 13:10:00,78.16,78.18,78.15,78.17,2113.0,71.6435,71.6619,71.6344,71.6527,2113.0
2020-07-29 13:15:00,78.17,78.2,78.17,78.2,1100.0,71.6527,71.6802,71.6527,71.6802,1100.0
2020-07-29 13:20:00,78.2,78.22,78.2,78.22,400.0,71.6802,71.6985,71.6802,71.6985,400.0
2020-07-29 13:25:00,78.21,78.22,78.2,78.21,5391.0,71.6894,71.6985,71.6802,71.6894,5391.0
2020-07-29 13:30:00,78.2,78.21,78.19,78.19,647.0,71.6802,71.6894,71.671,71.671,647.0
2020-07-29 13:35:00,78.2,78.21,78.19,78.21,8643.0,71.6802,71.6894,71.671,71.6894,8643.0
2020-07-29 13:40:00,78.22,78.23,78.21,78.21,1641.0,71.6985,71.7077,71.6894,71.6894,1641.0
2020-07-29 13:45:00,78.21,78.23,78.18,78.22,1100.0,71.6894,71.7077,71.6619,71.6985,1100.0
2020-07-29 13:50:00,78.22,78.22,78.21,78.21,400.0,71.6985,71.6985,71.6894,71.6894,400.0
2020-07-29 13:55:00,78.21,78.22,78.17,78.22,10412.0,71.6894,71.6985,71.6527,71.6985,10412.0
2020-07-29 14:00:00,78.23,78.3,78.14,78.19,4300.0,71.7077,71.7719,71.6252,71.671,4300.0
2020-07-29 14:05:00,78.21,78.27,78.21,78.27,1200.0,71.6894,71.7444,71.6894,71.7444,1200.0
2020-07-29 14:10:00,78.28,78.31,78.26,78.29,80216.0,71.7535,71.781,71.7352,71.7627,80216.0
2020-07-29 14:15:00,78.29,78.32,78.27,78.29,17898.0,71.7627,71.7902,71.7444,71.7627,17898.0
2020-07-29 14:20:00,78.29,78.32,78.27,78.32,2206.0,71.7627,71.7902,71.7444,71.7902,2206.0
2020-07-29 14:25:00,78.31,78.32,78.3,78.3,2199.0,71.781,71.7902,71.7719,71.7719,2199.0
2020-07-29 14:30:00,78.3,78.41,78.3,78.39,5272.0,71.7719,71.8727,71.7719,71.8544,5272.0
2020-07-29 14:35:00,78.4,78.45,78.39,78.45,3124.0,71.8635,71.9094,71.8544,71.9094,3124.0
2020-07-29 14:40:00,78.45,78.53,78.43,78.51,46557.0,71.9094,71.9827,71.891,71.9644,46557.0
2020-07-29 14:45:00,78.52,78.53,78.48,78.52,6514.0,71.9735,71.9827,71.9369,71.9735,6514.0
2020-07-29 14:50:00,78.51,78.54,78.46,78.46,5646.0,71.9644,71.9919,71.9185,71.9185,5646.0
2020-07-29 14:55:00,78.46,78.46,78.3,78.3,7830.0,71.9185,71.9185,71.7719,71.7719,7830.0
2020-07-29 15:00:00,78.3,78.32,78.15,78.15,10074.0,71.7719,71.7902,71.6344,71.6344,10074.0
2020-07-29 15:05:00,78.15,78.3,78.14,78.29,45865.0,71.6344,71.7719,71.6252,71.7627,45865.0
2020-07-29 15:10:00,78.29,78.39,78.28,78.33,22633.0,71.7627,71.8544,71.7535,71.7994,22633.0
2020-07-29 15:15:00,78.37,78.41,78.32,78.41,13131.0,71.836,71.8727,71.7902,71.8727,13131.0
2020-07-29 15:20:00,78.42,78.52,78.42,78.5,19306.0,71.8819,71.9735,71.8819,71.9552,19306.0
2020-07-29 15:25:00,78.5,78.51,78.39,78.47,21286.0,71.9552,71.9644,71.8544,71.9277,21286.0
2020-07-29 15:30:00,78.45,78.57,78.44,78.54,35363.0,71.9094,72.0194,71.9002,71.9919,35363.0
2020-07-29 15:35:00,78.55,78.58,78.53,78.55,10969.0,72.001,72.0285,71.9827,72.001,10969.0
2020-07-29 15:40:00,78.55,78.55,78.48,78.49,12218.0,72.001,72.001,71.9369,71.946,12218.0
2020-07-29 15:45:00,78.49,78.49,78.42,78.48,27377.0,71.946,71.946,71.8819,71.9369,27377.0
2020-07-29 15:50:00,78.48,78.48,78.38,78.38,36075.0,71.9369,71.9369,71.8452,71.8452,36075.0
2020-07-29 15:55:00,78.39,78.47,78.37,78.46,29325.0,71.8544,71.9277,71.836,71.9185,29325.0
2020-07-30 09:30:00,77.34,77.51,77.3,77.48,105425.0,70.8919,71.0477,70.8552,71.0202,105425.0
2020-07-30 09:35:00,77.48,77.48,77.35,77.4,57283.0,71.0202,71.0202,70.9011,70.9469,57283.0
2020-07-30 09:40:00,77.39,77.45,77.32,77.33,7353.0,70.9377,70.9927,70.8736,70.8827,7353.0
2020-07-30 09:45:00,77.3,77.43,77.3,77.36,45008.0,70.8552,70.9744,70.8552,70.9102,45008.0
2020-07-30 09:50:00,77.35,77.35,77.16,77.16,42598.0,70.9011,70.9011,70.7269,70.7269,42598.0
2020-07-30 09:55:00,77.12,77.13,76.98,77.01,28069.0,70.6902,70.6994,70.5619,70.5894,28069.0
2020-07-30 10:00:00,76.99,77.07,76.91,77.06,48470.0,70.5711,70.6444,70.4978,70.6353,48470.0
2020-07-30 10:05:00,77.07,77.14,76.96,77.12,44575.0,70.6444,70.7086,70.5436,70.6902,44575.0
2020-07-30 10:10:00,77.12,77.12,77.02,77.05,7185.0,70.6902,70.6902,70.5986,70.6261,7185.0
2020-07-30 10:15:00,76.98,77.04,76.91,76.94,56297.0,70.5619,70.6169,70.4978,70.5253,56297.0
2020-07-30 10:20:00,76.9,76.98,76.8,76.98,50547.0,70.4886,70.5619,70.3969,70.5619,50547.0
2020-07-30 10:25:00,76.95,77.01,76.92,77.01,46071.0,70.5344,70.5894,70.5069,70.5894,46071.0
2020-07-30 10:30:00,77.01,77.14,76.99,77.14,12210.0,70.5894,70.7086,70.5711,70.7086,12210.0
2020-07-30 10:35:00,77.11,77.23,77.09,77.23,19941.0,70.6811,70.7911,70.6627,70.7911,19941.0
2020-07-30 10:40:00,77.22,77.22,77.09,77.09,23658.0,70.7819,70.7819,70.6627,70.6627,23658.0
2020-07-30 10:45:00,77.1,77.13,77.06,77.06,17813.0,70.6719,70.6994,70.6353,70.6353,17813.0
2020-07-30 10:50:00,77.03,77.05,76.98,77.03,23092.0,70.6078,70.6261,70.5619,70.6078,23092.0
2020-07-30 10:55:00,77.05,77.17,77.02,77.17,19484.0,70.6261,70.7361,70.5986,70.7361,19484.0
2020-07-30 11:00:00,77.17,77.28,77.12,77.27,30016.0,70.7361,70.8369,70.6902,70.8277,30016.0
2020-07-30 11:05:00,77.28,77.28,77.24,77.25,4638.0,70.8369,70.8369,70.8002,70.8094,4638.0
2020-07-30 11:10:00,77.25,77.31,77.22,77.25,6363.0,70.8094,70.8644,70.7819,70.8094,6363.0
2020-07-30 11:15:00,77.22,77.36,77.21,77.36,8920.0,70.7819,70.9102,70.7727,70.9102,8920.0
2020-07-30 11:20:00,77.36,77.38,77.32,77.33,47216.0,70.9102,70.9286,70.8736,70.8827,47216.0
2020-07-30 11:25:00,77.32,77.37,77.28,77.28,8477.0,70.8736,70.9194,70.8369,70.8369,8477.0
2020-07-30 11:30:00,77.29,77.43,77.27,77.41,11240.0,70.8461,70.9744,70.8277,70.9561,11240.0
2020-07-30 11:35:00,77.45,77.48,77.43,77.47,31170.0,70.9927,71.0202,70.9744,71.0111,31170.0
2020-07-30 11:40:00,77.47,77.54,77.45,77.52,9880.0,71.0111,71.0752,70.9927,71.0569,9880.0
2020-07-30 11:45:00,77.5,77.5,77.46,77.48,3658.0,71.0386,71.0386,71.0019,71.0202,3658.0
2020-07-30 11:50:00,77.49,77.52,77.46,77.52,16254.0,71.0294,71.0569,71.0019,71.0569,16254.0
2020-07-30 11:55:00,77.52,77.54,77.46,77.5,7803.0,71.0569,71.0752,71.0019,71.0386,7803.0
2020-07-30 12:00:00,77.5,77.55,77.5,77.51,6908.0,71.0386,71.0844,71.0386,71.0477,6908.0
2020-07-30 12:05:00,77.51,77.53,77.45,77.45,19949.0,71.0477,71.0661,70.9927,70.9927,19949.0
2020-07-30 12:10:00,77.46,77.51,77.45,77.51,2687.0,71.0019,71.0477,70.9927,71.0477,2687.0
2020-07-30 12:15:00,77.53,77.75,77.53,77.71,48053.0,71.0661,71.2677,71.0661,71.2311,48053.0
2020-07-30 12:20:00,77.7,77.71,77.63,77.67,23733.0,71.2219,71.2311,71.1577,71.1944,23733.0
2020-07-30 12:25:00,77.67,77.67,77.63,77.66,3221.0,71.1944,71.1944,71.1577,71.1852,3221.0
2020-07-30 12:30:00,77.68,77.71,77.67,77.68,2400.0,71.2036,71.2311,71.1944,71.2036,2400.0
2020-07-30 12:35:00,77.68,77.69,77.65,77.66,3818.0,71.2036,71.2127,71.1761,71.1852,3818.0
2020-07-30 12:40:00,77.66,77.69,77.65,77.69,3500.0,71.1852,71.2127,71.1761,71.2127,3500.0
2020-07-30 12:45:00,77.69,77.71,77.66,77.71,6635.0,71.2127,71.2311,71.1852,71.2311,6635.0
2020-07-30 12:50:00,77.73,77.73,77.69,77.69,6016.0,71.2494,71.2494,71.2127,71.2127,6016.0
2020-07-30 12:55:00,77.71,77.73,77.7,77.71,15771.0,71.2311,71.2494,71.2219,71.2311,15771.0
2020-07-30 13:00:00,77.71,77.77,77.7,77.76,3200.0,71.2311,71.2861,71.2219,71.2769,3200.0
2020-07-30 13:05:00,77.78,77.82,77.78,77.81,2604.0,71.2952,71.3319,71.2952,71.3227,2604.0
2020-07-30 13:10:00,77.81,77.89,77.8,77.89,5092.0,71.3227,71.3961,71.3136,71.3961,5092.0
2020-07-30 13:15:00,77.88,77.93,77.88,77.93,1900.0,71.3869,71.4327,71.3869,71.4327,1900.0
2020-07-30 13:20:00,77.92,77.93,77.87,77.87,7442.0,71.4235,71.4327,71.3777,71.3777,7442.0
2020-07-30 13:25:00,77.84,77.85,77.8,77.8,10450.0,71.3502,71.3594,71.3136,71.3136,10450.0
2020-07-30 13:30:00,77.78,77.78,77.71,77.72,6817.0,71.2952,71.2952,71.2311,71.2402,6817.0
2020-07-30 13:35:00,77.73,77.74,77.68,77.68,10496.0,71.2494,71.2586,71.2036,71.2036,10496.0
2020-07-30 13:40:00,77.69,77.76,77.69,77.76,11227.0,71.2127,71.2769,71.2127,71.2769,11227.0
2020-07-30 13:45:00,77.76,77.77,77.72,77.73,14245.0,71.2769,71.2861,71.2402,71.2494,14245.0
2020-07-30 13:50:00,77.74,77.81,77.73,77.81,6697.0,71.2586,71.3227,71.2494,71.3227,6697.0
2020-07-30 13:55:00,77.81,77.81,77.77,77.8,4450.0,71.3227,71.3227,71.2861,71.3136,4450.0
2020-07-30 14:00:00,77.8,77.83,77.74,77.77,6560.0,71.3136,71.3411,71.2586,71.2861,6560.0
2020-07-30 14:05:00,77.79,77.84,77.77,77.83,8801.0,71.3044,71.3502,71.2861,71.3411,8801.0
2020-07-30 14:10:00,77.77,77.79,77.74,77.74,10696.0,71.2861,71.3044,71.2586,71.2586,10696.0
2020-07-30 14:15:00,77.74,77.79,77.73,77.76,9272.0,71.2586,71.3044,71.2494,71.2769,9272.0
2020-07-30 14:20:00,77.76,77.8,77.69,77.8,26342.0,71.2769,71.3136,71.2127,71.3136,26342.0
2020-07-30 14:25:00,77.79,77.8,77.71,77.74,7900.0,71.3044,71.3136,71.2311,71.2586,7900.0
2020-07-30 14:30:00,77.75,77.81,77.75,77.8,13900.0,71.2677,71.3227,71.2677,71.3136,13900.0
2020-07-30 14:35:00,77.8,77.84,77.8,77.84,3243.0,71.3136,71.3502,71.3136,71.3502,3243.0
2020-07-30 14:40:00,77.85,77.9,77.85,77.88,7271.0,71.3594,71.4052,71.3594,71.3869,7271.0
2020-07-30 14:45:00,77.88,77.93,77.87,77.88,34988.0,71.3869,71.4327,71.3777,71.3869,34988.0
2020-07-30 14:50:00,77.89,77.9,77.83,77.83,30994.0,71.3961,71.4052,71.3411,71.3411,30994.0
2020-07-30 14:55:00,77.83,77.87,77.82,77.85,19108.0,71.3411,71.3777,71.3319,71.3594,19108.0
2020-07-30 15:00:00,77.86,77.93,77.84,77.84,17814.0,71.3686,71.4327,71.3502,71.3502,17814.0
2020-07-30 15:05:00,77.81,77.81,77.77,77.78,26672.0,71.3227,71.3227,71.2861,71.2952,26672.0
2020-07-30 15:10:00,77.77,77.83,77.76,77.83,56459.0,71.2861,71.3411,71.2769,71.3411,56459.0
2020-07-30 15:15:00,77.82,77.93,77.78,77.93,36955.0,71.3319,71.4327,71.2952,71.4327,36955.0
2020-07-30 15:20:00,77.92,77.93,77.87,77.92,45276.0,71.4235,71.4327,71.3777,71.4235,45276.0
2020-07-30 15:25:00,77.92,77.94,77.89,77.92,11566.0,71.4235,71.4419,71.3961,71.4235,11566.0
2020-07-30 15:30:00,77.92,77.97,77.9,77.92,8187.0,71.4235,71.4694,71.4052,71.4235,8187.0
2020-07-30 15:35:00,77.91,77.92,77.88,77.88,6576.0,71.4144,71.4235,71.3869,71.3869,6576.0
2020-07-30 15:40:00,77.87,77.9,77.84,77.86,20006.0,71.3777,71.4052,71.3502,71.3686,20006.0
2020-07-30 15:45:00,77.85,77.87,77.82,77.85,24750.0,71.3594,71.3777,71.3319,71.3594,24750.0
2020-07-30 15:50:00,77.85,77.92,77.83,77.86,31091.0,71.3594,71.4235,71.3411,71.3686,31091.0
2020-07-30 15:55:00,77.85,77.9,77.84,77.89,45909.0,71.3594,71.4052,71.3502,71.3961,45909.0
2020-07-31 09:30:00,78.02,78.03,77.81,77.85,48646.0,71.5152,71.5244,71.3227,71.3594,48646.0
2020-07-31 09:35:00,77.83,77.83,77.67,77.67,11306.0,71.3411,71.3411,71.1944,71.1944,11306.0
2020-07-31 09:40:00,77.69,77.76,77.69,77.71,6314.0,71.2127,71.2769,71.2127,71.2311,6314.0
2020-07-31 09:45:00,77.73,77.83,77.69,77.75,4600.0,71.2494,71.3411,71.2127,71.2677,4600.0
2020-07-31 09:50:00,77.72,77.76,77.64,77.75,35576.0,71.2402,71.2769,71.1669,71.2677,35576.0
2020-07-31 09:55:00,77.75,77.78,77.68,77.78,3393.0,71.2677,71.2952,71.2036,71.2952,3393.0
2020-07-31 10:00:00,77.77,77.77,77.64,77.65,10239.0,71.2861,71.2861,71.1669,71.1761,10239.0
2020-07-31 10:05:00,77.65,77.66,77.57,77.61,14084.0,71.1761,71.1852,71.1027,71.1394,14084.0
2020-07-31 10:10:00,77.52,77.52,77.47,77.51,10155.0,71.0569,71.0569,71.0111,71.0477,10155.0
2020-07-31 10:15:00,77.44,77.48,77.35,77.36,6578.0,70.9836,71.0202,70.9011,70.9102,6578.0
2020-07-31 10:20:00,77.33,77.41,77.29,77.4,13883.0,70.8827,70.9561,70.8461,70.9469,13883.0
2020-07-31 10:25:00,77.39,77.39,77.3,77.3,24124.0,70.9377,70.9377,70.8552,70.8552,24124.0
2020-07-31 10:30:00,77.3,77.37,77.29,77.3,5154.0,70.8552,70.9194,70.8461,70.8552,5154.0
2020-07-31 10:35:00,77.28,77.42,77.28,77.42,4200.0,70.8369,70.9652,70.8369,70.9652,4200.0
2020-07-31 10:40:00,77.37,77.37,77.29,77.31,9200.0,70.9194,70.9194,70.8461,70.8644,9200.0
2020-07-31 10:45:00,77.3,77.34,77.2,77.33,9510.0,70.8552,70.8919,70.7636,70.8827,9510.0
2020-07-31 10:50:00,77.29,77.29,77.18,77.26,3906.0,70.8461,70.8461,70.7452,70.8186,3906.0
2020-07-31 10:55:00,77.2,77.32,77.19,77.32,20238.0,70.7636,70.8736,70.7544,70.8736,20238.0
2020-07-31 11:00:00,77.32,77.35,77.28,77.33,15003.0,70.8736,70.9011,70.8369,70.8827,15003.0
2020-07-31 11:05:00,77.33,77.34,77.25,77.25,3920.0,70.8827,70.8919,70.8094,70.8094,3920.0
2020-07-31 11:10:00,77.25,77.39,77.25,77.39,11370.0,70.8094,70.9377,70.8094,70.9377,11370.0
2020-07-31 11:15:00,77.38,77.51,77.36,77.51,32274.0,70.9286,71.0477,70.9102,71.0477,32274.0
2020-07-31 11:20:00,77.52,77.52,77.44,77.44,9357.0,71.0569,71.0569,70.9836,70.9836,9357.0
2020-07-31 11:25:00,77.44,77.5,77.44,77.45,12413.0,70.9836,71.0386,70.9836,70.9927,12413.0
2020-07-31 11:30:00,77.46,77.49,77.35,77.36,8227.0,71.0019,71.0294,70.9011,70.9102,8227.0
2020-07-31 11:35:00,77.34,77.35,77.27,77.33,10627.0,70.8919,70.9011,70.8277,70.8827,10627.0
2020-07-31 11:40:00,77.32,77.37,77.3,77.3,17168.0,70.8736,70.9194,70.8552,70.8552,17168.0
2020-07-31 11:45:00,77.29,77.38,77.29,77.37,16239.0,70.8461,70.9286,70.8461,70.9194,16239.0
2020-07-31 11:50:00,77.37,77.38,77.25,77.27,37250.0,70.9194,70.9286,70.8094,70.8277,37250.0
2020-07-31 11:55:00,77.27,77.27,77.13,77.19,20329.0,70.8277,70.8277,70.6994,70.7544,20329.0
2020-07-31 12:00:00,77.19,77.19,77.05,77.09,56739.0,70.7544,70.7544,70.6261,70.6627,56739.0
2020-07-31 12:05:00,77.09,77.16,76.99,77.01,27173.0,70.6627,70.7269,70.5711,70.5894,27173.0
2020-07-31 12:10:00,77.03,77.08,77.01,77.03,21127.0,70.6078,70.6536,70.5894,70.6078,21127.0
2020-07-31 12:15:00,77.03,77.07,76.93,76.97,20921.0,70.6078,70.6444,70.5161,70.5528,20921.0
2020-07-31 12:20:00,76.98,77.03,76.95,77.01,23848.0,70.5619,70.6078,70.5344,70.5894,23848.0
2020-07-31 12:25:00,77.02,77.08,77.02,77.08,16294.0,70.5986,70.6536,70.5986,70.6536,16294.0
2020-07-31 12:30:00,77.07,77.07,76.94,76.94,11682.0,70.6444,70.6444,70.5253,70.5253,11682.0
2020-07-31 12:35:00,76.89,76.9,76.8,76.82,13912.0,70.4794,70.4886,70.3969,70.4153,13912.0
2020-07-31 12:40:00,76.82,76.91,76.82,76.9,5495.0,70.4153,70.4978,70.4153,70.4886,5495.0
2020-07-31 12:45:00,76.89,76.91,76.83,76.86,7231.0,70.4794,70.4978,70.4244,70.4519,7231.0
2020-07-31 12:50:00,76.87,76.9,76.81,76.81,16692.0,70.4611,70.4886,70.4061,70.4061,16692.0
2020-07-31 12:55:00,76.81,76.84,76.75,76.83,29403.0,70.4061,70.4336,70.3511,70.4244,29403.0
2020-07-31 13:00:00,76.8,76.9,76.8,76.88,8111.0,70.3969,70.4886,70.3969,70.4703,8111.0
2020-07-31 13:05:00,76.88,76.94,76.88,76.91,23079.0,70.4703,70.5253,70.4703,70.4978,23079.0
2020-07-31 13:10:00,76.91,76.95,76.9,76.9,10709.0,70.4978,70.5344,70.4886,70.4886,10709.0
2020-07-31 13:15:00,76.92,76.92,76.84,76.91,7000.0,70.5069,70.5069,70.4336,70.4978,7000.0
2020-07-31 13:20:00,76.91,77.0,76.91,77.0,4297.0,70.4978,70.5803,70.4978,70.5803,4297.0
2020-07-31 13:25:00,77.01,77.04,76.99,77.04,20824.0,70.5894,70.6169,70.5711,70.6169,20824.0
2020-07-31 13:30:00,77.03,77.07,76.98,76.99,18980.0,70.6078,70.6444,70.5619,70.5711,18980.0
2020-07-31 13:35:00,76.97,76.99,76.94,76.95,5224.0,70.5528,70.5711,70.5253,70.5344,5224.0
2020-07-31 13:40:00,76.95,77.05,76.95,77.01,1006815.0,70.5344,70.6261,70.5344,70.5894,1006815.0
2020-07-31 13:45:00,77.01,77.02,76.96,77.02,404177.0,70.5894,70.5986,70.5436,70.5986,404177.0
2020-07-31 13:50:00,77.02,77.04,77.0,77.03,278611.0,70.5986,70.6169,70.5803,70.6078,278611.0
2020-07-31 13:55:00,77.03,77.04,76.95,76.96,49949.0,70.6078,70.6169,70.5344,70.5436,49949.0
2020-07-31 14:00:00,76.97,77.04,76.96,76.99,110161.0,70.5528,70.6169,70.5436,70.5711,110161.0
2020-07-31 14:05:00,77.0,77.0,76.85,76.85,30825.0,70.5803,70.5803,70.4428,70.4428,30825.0
2020-07-31 14:10:00,76.85,76.88,76.84,76.85,10661.0,70.4428,70.4703,70.4336,70.4428,10661.0
2020-07-31 14:15:00,76.85,76.9,76.84,76.85,14593.0,70.4428,70.4886,70.4336,70.4428,14593.0
2020-07-31 14:20:00,76.85,76.92,76.85,76.9,12234.0,70.4428,70.5069,70.4428,70.4886,12234.0
2020-07-31 14:25:00,76.9,76.95,76.89,76.95,23621.0,70.4886,70.5344,70.4794,70.5344,23621.0
2020-07-31 14:30:00,76.94,76.99,76.93,76.98,29674.0,70.5253,70.5711,70.5161,70.5619,29674.0
2020-07-31 14:35:00,76.97,77.04,76.96,76.99,16032.0,70.5528,70.6169,70.5436,70.5711,16032.0
2020-07-31 14:40:00,76.99,77.07,76.96,77.07,25235.0,70.5711,70.6444,70.5436,70.6444,25235.0
2020-07-31 14:45:00,77.07,77.1,77.05,77.05,17946.0,70.6444,70.6719,70.6261,70.6261,17946.0
2020-07-31 14:50:00,77.04,77.16,77.04,77.15,6815.0,70.6169,70.7269,70.6169,70.7177,6815.0
2020-07-31 14:55:00,77.15,77.2,77.15,77.2,11505.0,70.7177,70.7636,70.7177,70.7636,11505.0
2020-07-31 15:00:00,77.2,77.3,77.17,77.28,20726.0,70.7636,70.8552,70.7361,70.8369,20726.0
2020-07-31 15:05:00,77.28,77.31,77.25,77.29,11201.0,70.8369,70.8644,70.8094,70.8461,11201.0
2020-07-31 15:10:00,77.27,77.29,77.21,77.28,7195.0,70.8277,70.8461,70.7727,70.8369,7195.0
2020-07-31 15:15:00,77.28,77.29,77.19,77.28,23999.0,70.8369,70.8461,70.7544,70.8369,23999.0
2020-07-31 15:20:00,77.29,77.35,77.29,77.34,121757.0,70.8461,70.9011,70.8461,70.8919,121757.0
2020-07-31 15:25:00,77.32,77.36,77.28,77.3,11844.0,70.8736,70.9102,70.8369,70.8552,11844.0
2020-07-31 15:30:00,77.32,77.36,77.3,77.31,11724.0,70.8736,70.9102,70.8552,70.8644,11724.0
2020-07-31 15:35:00,77.34,77.38,77.33,77.33,15730.0,70.8919,70.9286,70.8827,70.8827,15730.0
2020-07-31 15:40:00,77.32,77.36,77.31,77.33,37930.0,70.8736,70.9102,70.8644,70.8827,37930.0
2020-07-31 15:45:00,77.34,77.49,77.34,77.48,140410.0,70.8919,71.0294,70.8919,71.0202,140410.0
2020-07-31 15:50:00,77.48,77.5,77.41,77.49,254032.0,71.0202,71.0386,70.9561,71.0294,254032.0
2020-07-31 15:55:00,77.48,77.7,77.47,77.68,297339.0,71.0202,71.2219,71.0111,71.2036,297339.0
2020-08-03 09:30:00,78.19,78.21,78.09,78.1,95986.0,71.671,71.6894,71.5794,71.5885,95986.0
2020-08-03 09:35:00,78.1,78.14,78.07,78.08,14237.0,71.5885,71.6252,71.561,71.5702,14237.0
2020-08-03 09:40:00,78.1,78.15,78.09,78.14,64995.0,71.5885,71.6344,71.5794,71.6252,64995.0
2020-08-03 09:45:00,78.15,78.2,78.14,78.14,147267.0,71.6344,71.6802,71.6252,71.6252,147267.0
2020-08-03 09:50:00,78.14,78.19,78.12,78.13,17207.0,71.6252,71.671,71.6069,71.616,17207.0
2020-08-03 09:55:00,78.15,78.22,78.14,78.2,89425.0,71.6344,71.6985,71.6252,71.6802,89425.0
2020-08-03 10:00:00,78.21,78.4,78.21,78.34,105039.0,71.6894,71.8635,71.6894,71.8085,105039.0
2020-08-03 10:05:00,78.34,78.38,78.31,78.38,64115.0,71.8085,71.8452,71.781,71.8452,64115.0
2020-08-03 10:10:00,78.39,78.43,78.38,78.41,52956.0,71.8544,71.891,71.8452,71.8727,52956.0
2020-08-03 10:15:00,78.41,78.43,78.38,78.41,52447.0,71.8727,71.891,71.8452,71.8727,52447.0
2020-08-03 10:20:00,78.42,78.43,78.31,78.32,65443.0,71.8819,71.891,71.781,71.7902,65443.0
2020-08-03 10:25:00,78.34,78.36,78.3,78.33,71642.0,71.8085,71.8269,71.7719,71.7994,71642.0
2020-08-03 10:30:00,78.34,78.41,78.34,78.41,52602.0,71.8085,71.8727,71.8085,71.8727,52602.0
2020-08-03 10:35:00,78.4,78.4,78.37,78.38,61308.0,71.8635,71.8635,71.836,71.8452,61308.0
2020-08-03 10:40:00,78.38,78.4,78.3,78.31,57462.0,71.8452,71.8635,71.7719,71.781,57462.0
2020-08-03 10:45:00,78.31,78.32,78.2,78.2,52277.0,71.781,71.7902,71.6802,71.6802,52277.0
2020-08-03 10:50:00,78.2,78.25,78.2,78.25,53209.0,71.6802,71.726,71.6802,71.726,53209.0
2020-08-03 10:55:00,78.25,78.28,78.23,78.27,61031.0,71.726,71.7535,71.7077,71.7444,61031.0
2020-08-03 11:00:00,78.26,78.35,78.25,78.34,50831.0,71.7352,71.8177,71.726,71.8085,50831.0
2020-08-03 11:05:00,78.34,78.35,78.32,78.35,90091.0,71.8085,71.8177,71.7902,71.8177,90091.0
2020-08-03 11:10:00,78.35,78.37,78.35,78.36,30683.0,71.8177,71.836,71.8177,71.8269,30683.0
2020-08-03 11:15:00,78.36,78.4,78.35,78.4,56637.0,71.8269,71.8635,71.8177,71.8635,56637.0
2020-08-03 11:20:00,78.4,78.44,78.39,78.4,45637.0,71.8635,71.9002,71.8544,71.8635,45637.0
2020-08-03 11:25:00,78.4,78.43,78.38,78.4,86336.0,71.8635,71.891,71.8452,71.8635,86336.0
2020-08-03 11:30:00,78.41,78.43,78.38,78.39,202180.0,71.8727,71.891,71.8452,71.8544,202180.0
2020-08-03 11:35:00,78.38,78.42,78.36,78.42,52134.0,71.8452,71.8819,71.8269,71.8819,52134.0
2020-08-03 11:40:00,78.42,78.46,78.42,78.45,55972.0,71.8819,71.9185,71.8819,71.9094,55972.0
2020-08-03 11:45:00,78.45,78.46,78.42,78.42,49993.0,71.9094,71.9185,71.8819,71.8819,49993.0
2020-08-03 11:50:00,78.42,78.43,78.4,78.42,51244.0,71.8819,71.891,71.8635,71.8819,51244.0
2020-08-03 11:55:00,78.42,78.43,78.39,78.4,64538.0,71.8819,71.891,71.8544,71.8635,64538.0
2020-08-03 12:00:00,78.41,78.42,78.36,78.38,39975.0,71.8727,71.8819,71.8269,71.8452,39975.0
2020-08-03 12:05:00,78.37,78.4,78.37,78.4,6178.0,71.836,71.8635,71.836,71.8635,6178.0
2020-08-03 12:10:00,78.41,78.41,78.36,78.41,13033.0,71.8727,71.8727,71.8269,71.8727,13033.0
2020-08-03 12:15:00,78.41,78.43,78.39,78.4,6997.0,71.8727,71.891,71.8544,71.8635,6997.0
2020-08-03 12:20:00,78.39,78.43,78.37,78.41,16958.0,71.8544,71.891,71.836,71.8727,16958.0
2020-08-03 12:25:00,78.41,78.43,78.36,78.38,26258.0,71.8727,71.891,71.8269,71.8452,26258.0
2020-08-03 12:30:00,78.37,78.4,78.37,78.37,14010.0,71.836,71.8635,71.836,71.836,14010.0
2020-08-03 12:35:00,78.37,78.38,78.35,78.38,5099.0,71.836,71.8452,71.8177,71.8452,5099.0
2020-08-03 12:40:00,78.37,78.38,78.34,78.34,11310.0,71.836,71.8452,71.8085,71.8085,11310.0
2020-08-03 12:45:00,78.38,78.4,78.35,78.4,12248.0,71.8452,71.8635,71.8177,71.8635,12248.0
2020-08-03 12:50:00,78.39,78.4,78.37,78.4,18861.0,71.8544,71.8635,71.836,71.8635,18861.0
2020-08-03 12:55:00,78.39,78.41,78.38,78.4,22884.0,71.8544,71.8727,71.8452,71.8635,22884.0
2020-08-03 13:00:00,78.4,78.41,78.39,78.4,10041.0,71.8635,71.8727,71.8544,71.8635,10041.0
2020-08-03 13:05:00,78.41,78.43,78.39,78.42,42498.0,71.8727,71.891,71.8544,71.8819,42498.0
2020-08-03 13:10:00,78.42,78.44,78.42,78.42,49672.0,71.8819,71.9002,71.8819,71.8819,49672.0
2020-08-03 13:15:00,78.42,78.44,78.4,78.44,14974.0,71.8819,71.9002,71.8635,71.9002,14974.0
2020-08-03 13:20:00,78.44,78.48,78.44,78.48,12381.0,71.9002,71.9369,71.9002,71.9369,12381.0
2020-08-03 13:25:00,78.48,78.5,78.44,78.46,22579.0,71.9369,71.9552,71.9002,71.9185,22579.0
2020-08-03 13:30:00,78.47,78.49,78.46,78.48,431295.0,71.9277,71.946,71.9185,71.9369,431295.0
2020-08-03 13:35:00,78.48,78.49,78.45,78.46,26616.0,71.9369,71.946,71.9094,71.9185,26616.0
2020-08-03 13:40:00,78.47,78.48,78.42,78.43,60357.0,71.9277,71.9369,71.8819,71.891,60357.0
2020-08-03 13:45:00,78.44,78.47,78.44,78.45,52859.0,71.9002,71.9277,71.9002,71.9094,52859.0
2020-08-03 13:50:00,78.45,78.49,78.44,78.49,15144.0,71.9094,71.946,71.9002,71.946,15144.0
2020-08-03 13:55:00,78.48,78.5,78.47,78.48,40438.0,71.9369,71.9552,71.9277,71.9369,40438.0
2020-08-03 14:00:00,78.48,78.5,78.46,78.49,469669.0,71.9369,71.9552,71.9185,71.946,469669.0
2020-08-03 14:05:00,78.5,78.5,78.44,78.45,61956.0,71.9552,71.9552,71.9002,71.9094,61956.0
2020-08-03 14:10:00,78.45,78.51,78.44,78.51,42847.0,71.9094,71.9644,71.9002,71.9644,42847.0
2020-08-03 14:15:00,78.52,78.55,78.52,78.54,32701.0,71.9735,72.001,71.9735,71.9919,32701.0
2020-08-03 14:20:00,78.55,78.55,78.52,78.54,21336.0,72.001,72.001,71.9735,71.9919,21336.0
2020-08-03 14:25:00,78.53,78.55,78.53,78.55,9670.0,71.9827,72.001,71.9827,72.001,9670.0
2020-08-03 14:30:00,78.55,78.57,78.54,78.56,19890.0,72.001,72.0194,71.9919,72.0102,19890.0
2020-08-03 14:35:00,78.56,78.6,78.55,78.59,27858.0,72.0102,72.0469,72.001,72.0377,27858.0
2020-08-03 14:40:00,78.6,78.6,78.57,78.58,96036.0,72.0469,72.0469,72.0194,72.0285,96036.0
2020-08-03 14:45:00,78.58,78.59,78.54,78.56,79998.0,72.0285,72.0377,71.9919,72.0102,79998.0
2020-08-03 14:50:00,78.55,78.57,78.54,78.56,30217.0,72.001,72.0194,71.9919,72.0102,30217.0
2020-08-03 14:55:00,78.56,78.59,78.56,78.58,37385.0,72.0102,72.0377,72.0102,72.0285,37385.0
2020-08-03 15:00:00,78.58,78.59,78.55,78.56,120856.0,72.0285,72.0377,72.001,72.0102,120856.0
2020-08-03 15:05:00,78.56,78.57,78.53,78.55,56029.0,72.0102,72.0194,71.9827,72.001,56029.0
2020-08-03 15:10:00,78.55,78.56,78.49,78.5,138983.0,72.001,72.0102,71.946,71.9552,138983.0
2020-08-03 15:15:00,78.5,78.51,78.4,78.45,85353.0,71.9552,71.9644,71.8635,71.9094,85353.0
2020-08-03 15:20:00,78.45,78.49,78.43,78.49,31747.0,71.9094,71.946,71.891,71.946,31747.0
2020-08-03 15:25:00,78.5,78.51,78.46,78.46,45395.0,71.9552,71.9644,71.9185,71.9185,45395.0
2020-08-03 15:30:00,78.47,78.5,78.34,78.39,95995.0,71.9277,71.9552,71.8085,71.8544,95995.0
2020-08-03 15:35:00,78.39,78.45,78.39,78.45,91813.0,71.8544,71.9094,71.8544,71.9094,91813.0
2020-08-03 15:40:00,78.45,78.5,78.43,78.48,120660.0,71.9094,71.9552,71.891,71.9369,120660.0
2020-08-03 15:45:00,78.48,78.5,78.46,78.47,21441.0,71.9369,71.9552,71.9185,71.9277,21441.0
2020-08-03 15:50:00,78.48,78.5,78.38,78.5,32518.0,71.9369,71.9552,71.8452,71.9552,32518.0
2020-08-03 15:55:00,78.5,78.52,78.45,78.47,55269.0,71.9552,71.9735,71.9094,71.9277,55269.0
2020-08-04 09:30:00,78.29,78.47,78.29,78.45,40806.0,71.7627,71.9277,71.7627,71.9094,40806.0
2020-08-04 09:35:00,78.45,78.45,78.3,78.35,91183.0,71.9094,71.9094,71.7719,71.8177,91183.0
2020-08-04 09:40:00,78.36,78.45,78.35,78.45,11682.0,71.8269,71.9094,71.8177,71.9094,11682.0
2020-08-04 09:45:00,78.45,78.51,78.45,78.5,19957.0,71.9094,71.9644,71.9094,71.9552,19957.0
2020-08-04 09:50:00,78.5,78.52,78.46,78.46,23012.0,71.9552,71.9735,71.9185,71.9185,23012.0
2020-08-04 09:55:00,78.47,78.52,78.47,78.5,18327.0,71.9277,71.9735,71.9277,71.9552,18327.0
2020-08-04 10:00:00,78.51,78.59,78.49,78.54,20284.0,71.9644,72.0377,71.946,71.9919,20284.0
2020-08-04 10:05:00,78.54,78.65,78.53,78.65,17650.0,71.9919,72.0927,71.9827,72.0927,17650.0
2020-08-04 10:10:00,78.66,78.67,78.62,78.64,21583.0,72.1019,72.111,72.0652,72.0835,21583.0
2020-08-04 10:15:00,78.64,78.66,78.59,78.61,25771.0,72.0835,72.1019,72.0377,72.056,25771.0
2020-08-04 10:20:00,78.61,78.61,78.58,78.58,10035.0,72.056,72.056,72.0285,72.0285,10035.0
2020-08-04 10:25:00,78.59,78.61,78.53,78.54,27229.0,72.0377,72.056,71.9827,71.9919,27229.0
2020-08-04 10:30:00,78.55,78.57,78.51,78.52,18706.0,72.001,72.0194,71.9644,71.9735,18706.0
2020-08-04 10:35:00,78.51,78.59,78.5,78.58,18694.0,71.9644,72.0377,71.9552,72.0285,18694.0
2020-08-04 10:40:00,78.57,78.65,78.57,78.63,21418.0,72.0194,72.0927,72.0194,72.0744,21418.0
2020-08-04 10:45:00,78.63,78.7,78.61,78.69,14124.0,72.0744,72.1385,72.056,72.1294,14124.0
2020-08-04 10:50:00,78.69,78.74,78.69,78.73,22638.0,72.1294,72.1752,72.1294,72.166,22638.0
2020-08-04 10:55:00,78.72,78.73,78.69,78.69,25691.0,72.1569,72.166,72.1294,72.1294,25691.0
2020-08-04 11:00:00,78.69,78.71,78.65,78.68,12197.0,72.1294,72.1477,72.0927,72.1202,12197.0
2020-08-04 11:05:00,78.68,78.69,78.63,78.65,23826.0,72.1202,72.1294,72.0744,72.0927,23826.0
2020-08-04 11:10:00,78.65,78.74,78.65,78.72,30648.0,72.0927,72.1752,72.0927,72.1569,30648.0
2020-08-04 11:15:00,78.71,78.72,78.69,78.72,9701.0,72.1477,72.1569,72.1294,72.1569,9701.0
2020-08-04 11:20:00,78.73,78.74,78.65,78.66,18304.0,72.166,72.1752,72.0927,72.1019,18304.0
2020-08-04 11:25:00,78.67,78.72,78.65,78.67,23163.0,72.111,72.1569,72.0927,72.111,23163.0
2020-08-04 11:30:00,78.67,78.7,78.64,78.69,40672.0,72.111,72.1385,72.0835,72.1294,40672.0
2020-08-04 11:35:00,78.69,78.71,78.67,78.67,18866.0,72.1294,72.1477,72.111,72.111,18866.0
2020-08-04 11:40:00,78.67,78.75,78.66,78.72,16174.0,72.111,72.1843,72.1019,72.1569,16174.0
2020-08-04 11:45:00,78.72,78.72,78.68,78.7,16530.0,72.1569,72.1569,72.1202,72.1385,16530.0
2020-08-04 11:50:00,78.7,78.74,78.7,78.73,12186.0,72.1385,72.1752,72.1385,72.166,12186.0
2020-08-04 11:55:00,78.73,78.73,78.69,78.7,16125.0,72.166,72.166,72.1294,72.1385,16125.0
2020-08-04 12:00:00,78.7,78.73,78.68,78.7,11436.0,72.1385,72.166,72.1202,72.1385,11436.0
2020-08-04 12:05:00,78.69,78.69,78.59,78.61,28350.0,72.1294,72.1294,72.0377,72.056,28350.0
2020-08-04 12:10:00,78.61,78.63,78.56,78.59,19914.0,72.056,72.0744,72.0102,72.0377,19914.0
2020-08-04 12:15:00,78.59,78.61,78.58,78.61,8714.0,72.0377,72.056,72.0285,72.056,8714.0
2020-08-04 12:20:00,78.61,78.64,78.6,78.64,21562.0,72.056,72.0835,72.0469,72.0835,21562.0
2020-08-04 12:25:00,78.64,78.66,78.63,78.65,9093.0,72.0835,72.1019,72.0744,72.0927,9093.0
2020-08-04 12:30:00,78.65,78.68,78.64,78.67,21939.0,72.0927,72.1202,72.0835,72.111,21939.0
2020-08-04 12:35:00,78.67,78.68,78.64,78.64,17288.0,72.111,72.1202,72.0835,72.0835,17288.0
2020-08-04 12:40:00,78.64,78.66,78.62,78.64,18896.0,72.0835,72.1019,72.0652,72.0835,18896.0
2020-08-04 12:45:00,78.64,78.67,78.64,78.66,4648.0,72.0835,72.111,72.0835,72.1019,4648.0
2020-08-04 12:50:00,78.65,78.66,78.63,78.63,11740.0,72.0927,72.1019,72.0744,72.0744,11740.0
2020-08-04 12:55:00,78.62,78.65,78.59,78.62,15267.0,72.0652,72.0927,72.0377,72.0652,15267.0
2020-08-04 13:00:00,78.64,78.64,78.57,78.57,12575.0,72.0835,72.0835,72.0194,72.0194,12575.0
2020-08-04 13:05:00,78.57,78.63,78.57,78.63,9234.0,72.0194,72.0744,72.0194,72.0744,9234.0
2020-08-04 13:10:00,78.63,78.68,78.62,78.68,10118.0,72.0744,72.1202,72.0652,72.1202,10118.0
2020-08-04 13:15:00,78.69,78.73,78.68,78.72,25638.0,72.1294,72.166,72.1202,72.1569,25638.0
2020-08-04 13:20:00,78.72,78.74,78.7,78.71,12855.0,72.1569,72.1752,72.1385,72.1477,12855.0
2020-08-04 13:25:00,78.71,78.72,78.7,78.72,12619.0,72.1477,72.1569,72.1385,72.1569,12619.0
2020-08-04 13:30:00,78.72,78.73,78.7,78.7,12293.0,72.1569,72.166,72.1385,72.1385,12293.0
2020-08-04 13:35:00,78.7,78.74,78.69,78.74,9634.0,72.1385,72.1752,72.1294,72.1752,9634.0
2020-08-04 13:40:00,78.74,78.75,78.71,78.72,34280.0,72.1752,72.1843,72.1477,72.1569,34280.0
2020-08-04 13:45:00,78.72,78.72,78.69,78.69,9693.0,72.1569,72.1569,72.1294,72.1294,9693.0
2020-08-04 13:50:00,78.69,78.74,78.69,78.73,10875.0,72.1294,72.1752,72.1294,72.166,10875.0
2020-08-04 13:55:00,78.74,78.75,78.72,78.73,13349.0,72.1752,72.1843,72.1569,72.166,13349.0
2020-08-04 14:00:00,78.73,78.77,78.73,78.76,29595.0,72.166,72.2027,72.166,72.1935,29595.0
2020-08-04 14:05:00,78.77,78.78,78.72,78.72,27250.0,72.2027,72.2118,72.1569,72.1569,27250.0
2020-08-04 14:10:00,78.73,78.74,78.72,78.73,18770.0,72.166,72.1752,72.1569,72.166,18770.0
2020-08-04 14:15:00,78.73,78.76,78.69,78.7,26160.0,72.166,72.1935,72.1294,72.1385,26160.0
2020-08-04 14:20:00,78.7,78.71,78.65,78.66,17094.0,72.1385,72.1477,72.0927,72.1019,17094.0
2020-08-04 14:25:00,78.65,78.66,78.6,78.6,8420.0,72.0927,72.1019,72.0469,72.0469,8420.0
2020-08-04 14:30:00,78.58,78.59,78.46,78.47,37193.0,72.0285,72.0377,71.9185,71.9277,37193.0
2020-08-04 14:35:00,78.44,78.48,78.43,78.44,16706.0,71.9002,71.9369,71.891,71.9002,16706.0
2020-08-04 14:40:00,78.43,78.52,78.43,78.51,15960.0,71.891,71.9735,71.891,71.9644,15960.0
2020-08-04 14:45:00,78.51,78.56,78.51,78.56,10958.0,71.9644,72.0102,71.9644,72.0102,10958.0
2020-08-04 14:50:00,78.56,78.59,78.56,78.59,12042.0,72.0102,72.0377,72.0102,72.0377,12042.0
2020-08-04 14:55:00,78.59,78.67,78.59,78.67,18741.0,72.0377,72.111,72.0377,72.111,18741.0
2020-08-04 15:00:00,78.66,78.69,78.66,78.68,18221.0,72.1019,72.1294,72.1019,72.1202,18221.0
2020-08-04 15:05:00,78.68,78.69,78.66,78.67,14020.0,72.1202,72.1294,72.1019,72.111,14020.0
2020-08-04 15:10:00,78.7,78.72,78.65,78.7,26347.0,72.1385,72.1569,72.0927,72.1385,26347.0
2020-08-04 15:15:00,78.69,78.72,78.67,78.71,18259.0,72.1294,72.1569,72.111,72.1477,18259.0
2020-08-04 15:20:00,78.72,78.73,78.69,78.73,13174.0,72.1569,72.166,72.1294,72.166,13174.0
2020-08-04 15:25:00,78.76,78.76,78.72,78.74,19234.0,72.1935,72.1935,72.1569,72.1752,19234.0
2020-08-04 15:30:00,78.73,78.75,78.68,78.72,23805.0,72.166,72.1843,72.1202,72.1569,23805.0
2020-08-04 15:35:00,78.73,78.77,78.71,78.76,28430.0,72.166,72.2027,72.1477,72.1935,28430.0
2020-08-04 15:40:00,78.76,78.79,78.75,78.78,24939.0,72.1935,72.221,72.1843,72.2118,24939.0
2020-08-04 15:45:00,78.78,78.8,78.76,78.8,53773.0,72.2118,72.2302,72.1935,72.2302,53773.0
2020-08-04 15:50:00,78.8,78.85,78.77,78.82,79127.0,72.2302,72.276,72.2027,72.2485,79127.0
2020-08-04 15:55:00,78.83,78.91,78.83,78.91,66570.0,72.2577,72.331,72.2577,72.331,66570.0
2020-08-05 09:30:00,79.42,79.42,79.34,79.38,12655.0,72.7985,72.7985,72.7252,72.7618,12655.0
2020-08-05 09:35:00,79.38,79.45,79.38,79.45,25380.0,72.7618,72.826,72.7618,72.826,25380.0
2020-08-05 09:40:00,79.44,79.47,79.4,79.42,17414.0,72.8168,72.8443,72.7802,72.7985,17414.0
2020-08-05 09:45:00,79.42,79.45,79.41,79.45,13797.0,72.7985,72.826,72.7893,72.826,13797.0
2020-08-05 09:50:00,79.47,79.54,79.46,79.52,25724.0,72.8443,72.9085,72.8352,72.8902,25724.0
2020-08-05 09:55:00,79.53,79.55,79.53,79.55,25137.0,72.8993,72.9177,72.8993,72.9177,25137.0
2020-08-05 10:00:00,79.55,79.58,79.51,79.54,27032.0,72.9177,72.9452,72.881,72.9085,27032.0
2020-08-05 10:05:00,79.55,79.58,79.52,79.56,18771.0,72.9177,72.9452,72.8902,72.9268,18771.0
2020-08-05 10:10:00,79.55,79.58,79.54,79.55,25837.0,72.9177,72.9452,72.9085,72.9177,25837.0
2020-08-05 10:15:00,79.54,79.54,79.52,79.53,9541.0,72.9085,72.9085,72.8902,72.8993,9541.0
2020-08-05 10:20:00,79.53,79.55,79.5,79.53,9764.0,72.8993,72.9177,72.8718,72.8993,9764.0
2020-08-05 10:25:00,79.53,79.55,79.52,79.54,20451.0,72.8993,72.9177,72.8902,72.9085,20451.0
2020-08-05 10:30:00,79.54,79.54,79.48,79.52,14425.0,72.9085,72.9085,72.8535,72.8902,14425.0
2020-08-05 10:35:00,79.52,79.54,79.46,79.47,57115.0,72.8902,72.9085,72.8352,72.8443,57115.0
2020-08-05 10:40:00,79.48,79.55,79.46,79.54,16924.0,72.8535,72.9177,72.8352,72.9085,16924.0
2020-08-05 10:45:00,79.55,79.57,79.53,79.54,14748.0,72.9177,72.936,72.8993,72.9085,14748.0
2020-08-05 10:50:00,79.55,79.56,79.51,79.52,46385.0,72.9177,72.9268,72.881,72.8902,46385.0
2020-08-05 10:55:00,79.51,79.52,79.47,79.5,36960.0,72.881,72.8902,72.8443,72.8718,36960.0
2020-08-05 11:00:00,79.51,79.61,79.51,79.6,16128.0,72.881,72.9726,72.881,72.9635,16128.0
2020-08-05 11:05:00,79.6,79.63,79.59,79.62,5869.0,72.9635,72.991,72.9543,72.9818,5869.0
2020-08-05 11:10:00,79.62,79.63,79.59,79.61,23474.0,72.9818,72.991,72.9543,72.9726,23474.0
2020-08-05 11:15:00,79.62,79.63,79.6,79.61,14185.0,72.9818,72.991,72.9635,72.9726,14185.0
2020-08-05 11:20:00,79.61,79.63,79.59,79.59,19402.0,72.9726,72.991,72.9543,72.9543,19402.0
2020-08-05 11:25:00,79.6,79.61,79.56,79.57,34514.0,72.9635,72.9726,72.9268,72.936,34514.0
2020-08-05 11:30:00,79.57,79.61,79.53,79.6,37116.0,72.936,72.9726,72.8993,72.9635,37116.0
2020-08-05 11:35:00,79.6,79.6,79.57,79.59,23709.0,72.9635,72.9635,72.936,72.9543,23709.0
2020-08-05 11:40:00,79.59,79.61,79.49,79.52,68543.0,72.9543,72.9726,72.8627,72.8902,68543.0
2020-08-05 11:45:00,79.53,79.53,79.49,79.5,42630.0,72.8993,72.8993,72.8627,72.8718,42630.0
2020-08-05 11:50:00,79.5,79.51,79.45,79.49,30742.0,72.8718,72.881,72.826,72.8627,30742.0
2020-08-05 11:55:00,79.48,79.51,79.45,79.45,31764.0,72.8535,72.881,72.826,72.826,31764.0
2020-08-05 12:00:00,79.45,79.49,79.45,79.47,11949.0,72.826,72.8627,72.826,72.8443,11949.0
2020-08-05 12:05:00,79.48,79.48,79.43,79.46,31223.0,72.8535,72.8535,72.8077,72.8352,31223.0
2020-08-05 12:10:00,79.46,79.49,79.45,79.48,11738.0,72.8352,72.8627,72.826,72.8535,11738.0
2020-08-05 12:15:00,79.49,79.49,79.47,79.49,3362.0,72.8627,72.8627,72.8443,72.8627,3362.0
2020-08-05 12:20:00,79.47,79.48,79.43,79.44,25934.0,72.8443,72.8535,72.8077,72.8168,25934.0
2020-08-05 12:25:00,79.44,79.44,79.4,79.42,35843.0,72.8168,72.8168,72.7802,72.7985,35843.0
2020-08-05 12:30:00,79.41,79.44,79.39,79.44,12973.0,72.7893,72.8168,72.771,72.8168,12973.0
2020-08-05 12:35:00,79.43,79.45,79.39,79.44,20212.0,72.8077,72.826,72.771,72.8168,20212.0
2020-08-05 12:40:00,79.45,79.46,79.44,79.45,6927.0,72.826,72.8352,72.8168,72.826,6927.0
2020-08-05 12:45:00,79.44,79.47,79.44,79.44,2657.0,72.8168,72.8443,72.8168,72.8168,2657.0
2020-08-05 12:50:00,79.43,79.46,79.43,79.46,3892.0,72.8077,72.8352,72.8077,72.8352,3892.0
2020-08-05 12:55:00,79.46,79.46,79.45,79.45,3047.0,72.8352,72.8352,72.826,72.826,3047.0
2020-08-05 13:00:00,79.46,79.46,79.42,79.44,12363.0,72.8352,72.8352,72.7985,72.8168,12363.0
2020-08-05 13:05:00,79.44,79.45,79.43,79.43,8937.0,72.8168,72.826,72.8077,72.8077,8937.0
2020-08-05 13:10:00,79.44,79.45,79.43,79.45,8391.0,72.8168,72.826,72.8077,72.826,8391.0
2020-08-05 13:15:00,79.45,79.46,79.45,79.45,1047.0,72.826,72.8352,72.826,72.826,1047.0
2020-08-05 13:20:00,79.45,79.45,79.43,79.45,38591.0,72.826,72.826,72.8077,72.826,38591.0
2020-08-05 13:25:00,79.45,79.46,79.43,79.44,20679.0,72.826,72.8352,72.8077,72.8168,20679.0
2020-08-05 13:30:00,79.44,79.45,79.42,79.44,17739.0,72.8168,72.826,72.7985,72.8168,17739.0
2020-08-05 13:35:00,79.45,79.45,79.43,79.45,12766.0,72.826,72.826,72.8077,72.826,12766.0
2020-08-05 13:40:00,79.45,79.46,79.43,79.43,26973.0,72.826,72.8352,72.8077,72.8077,26973.0
2020-08-05 13:45:00,79.42,79.44,79.41,79.41,28927.0,72.7985,72.8168,72.7893,72.7893,28927.0
2020-08-05 13:50:00,79.41,79.42,79.4,79.41,10083.0,72.7893,72.7985,72.7802,72.7893,10083.0
2020-08-05 13:55:00,79.41,79.44,79.4,79.44,8580.0,72.7893,72.8168,72.7802,72.8168,8580.0
2020-08-05 14:00:00,79.44,79.47,79.44,79.47,4256.0,72.8168,72.8443,72.8168,72.8443,4256.0
2020-08-05 14:05:00,79.47,79.48,79.45,79.45,32148.0,72.8443,72.8535,72.826,72.826,32148.0
2020-08-05 14:10:00,79.45,79.47,79.45,79.45,8012.0,72.826,72.8443,72.826,72.826,8012.0
2020-08-05 14:15:00,79.45,79.47,79.44,79.45,17709.0,72.826,72.8443,72.8168,72.826,17709.0
2020-08-05 14:20:00,79.45,79.46,79.45,79.45,9903.0,72.826,72.8352,72.826,72.826,9903.0
2020-08-05 14:25:00,79.46,79.47,79.45,79.47,9812.0,72.8352,72.8443,72.826,72.8443,9812.0
2020-08-05 14:30:00,79.48,79.48,79.46,79.47,13200.0,72.8535,72.8535,72.8352,72.8443,13200.0
2020-08-05 14:35:00,79.48,79.48,79.46,79.46,12682.0,72.8535,72.8535,72.8352,72.8352,12682.0
2020-08-05 14:40:00,79.47,79.47,79.44,79.45,22737.0,72.8443,72.8443,72.8168,72.826,22737.0
2020-08-05 14:45:00,79.45,79.46,79.42,79.44,28965.0,72.826,72.8352,72.7985,72.8168,28965.0
2020-08-05 14:50:00,79.43,79.44,79.41,79.42,14060.0,72.8077,72.8168,72.7893,72.7985,14060.0
2020-08-05 14:55:00,79.4,79.42,79.39,79.42,21195.0,72.7802,72.7985,72.771,72.7985,21195.0
2020-08-05 15:00:00,79.42,79.46,79.41,79.45,20716.0,72.7985,72.8352,72.7893,72.826,20716.0
2020-08-05 15:05:00,79.45,79.46,79.38,79.38,27009.0,72.826,72.8352,72.7618,72.7618,27009.0
2020-08-05 15:10:00,79.38,79.4,79.37,79.39,17601.0,72.7618,72.7802,72.7527,72.771,17601.0
2020-08-05 15:15:00,79.38,79.41,79.38,79.41,12342.0,72.7618,72.7893,72.7618,72.7893,12342.0
2020-08-05 15:20:00,79.41,79.43,79.39,79.42,18520.0,72.7893,72.8077,72.771,72.7985,18520.0
2020-08-05 15:25:00,79.42,79.43,79.39,79.4,20739.0,72.7985,72.8077,72.771,72.7802,20739.0
2020-08-05 15:30:00,79.4,79.45,79.38,79.44,30361.0,72.7802,72.826,72.7618,72.8168,30361.0
2020-08-05 15:35:00,79.44,79.48,79.42,79.43,73959.0,72.8168,72.8535,72.7985,72.8077,73959.0
2020-08-05 15:40:00,79.42,79.45,79.34,79.37,78867.0,72.7985,72.826,72.7252,72.7527,78867.0
2020-08-05 15:45:00,79.36,79.4,79.31,79.31,87390.0,72.7435,72.7802,72.6977,72.6977,87390.0
2020-08-05 15:50:00,79.3,79.43,79.28,79.42,85163.0,72.6885,72.8077,72.6702,72.7985,85163.0
2020-08-05 15:55:00,79.42,79.48,79.41,79.42,77818.0,72.7985,72.8535,72.7893,72.7985,77818.0
2020-08-06 09:30:00,79.21,79.33,79.21,79.29,41616.0,72.606,72.716,72.606,72.6793,41616.0
2020-08-06 09:35:00,79.28,79.29,79.2,79.21,21030.0,72.6702,72.6793,72.5968,72.606,21030.0
2020-08-06 09:40:00,79.2,79.27,79.2,79.25,27582.0,72.5968,72.661,72.5968,72.6427,27582.0
2020-08-06 09:45:00,79.26,79.36,79.24,79.35,107246.0,72.6518,72.7435,72.6335,72.7343,107246.0
2020-08-06 09:50:00,79.34,79.35,79.27,79.33,41320.0,72.7252,72.7343,72.661,72.716,41320.0
2020-08-06 09:55:00,79.32,79.42,79.31,79.42,126099.0,72.7068,72.7985,72.6977,72.7985,126099.0
2020-08-06 10:00:00,79.41,79.42,79.37,79.38,31205.0,72.7893,72.7985,72.7527,72.7618,31205.0
2020-08-06 10:05:00,79.37,79.37,79.29,79.33,30214.0,72.7527,72.7527,72.6793,72.716,30214.0
2020-08-06 10:10:00,79.33,79.42,79.32,79.38,32257.0,72.716,72.7985,72.7068,72.7618,32257.0
2020-08-06 10:15:00,79.38,79.4,79.35,79.37,21821.0,72.7618,72.7802,72.7343,72.7527,21821.0
2020-08-06 10:20:00,79.36,79.43,79.36,79.43,65251.0,72.7435,72.8077,72.7435,72.8077,65251.0
2020-08-06 10:25:00,79.42,79.44,79.4,79.41,30990.0,72.7985,72.8168,72.7802,72.7893,30990.0
2020-08-06 10:30:00,79.42,79.43,79.38,79.38,20573.0,72.7985,72.8077,72.7618,72.7618,20573.0
2020-08-06 10:35:00,79.39,79.4,79.28,79.28,42091.0,72.771,72.7802,72.6702,72.6702,42091.0
2020-08-06 10:40:00,79.28,79.29,79.11,79.12,70089.0,72.6702,72.6793,72.5143,72.5235,70089.0
2020-08-06 10:45:00,79.12,79.16,79.11,79.14,30994.0,72.5235,72.5602,72.5143,72.5418,30994.0
2020-08-06 10:50:00,79.13,79.15,79.06,79.15,29327.0,72.5327,72.551,72.4685,72.551,29327.0
2020-08-06 10:55:00,79.17,79.24,79.16,79.23,16675.0,72.5693,72.6335,72.5602,72.6243,16675.0
2020-08-06 11:00:00,79.23,79.25,79.18,79.25,18511.0,72.6243,72.6427,72.5785,72.6427,18511.0
2020-08-06 11:05:00,79.25,79.29,79.25,79.27,14232.0,72.6427,72.6793,72.6427,72.661,14232.0
2020-08-06 11:10:00,79.28,79.28,79.2,79.22,35748.0,72.6702,72.6702,72.5968,72.6152,35748.0
2020-08-06 11:15:00,79.21,79.25,79.2,79.24,27789.0,72.606,72.6427,72.5968,72.6335,27789.0
2020-08-06 11:20:00,79.24,79.29,79.24,79.26,13560.0,72.6335,72.6793,72.6335,72.6518,13560.0
2020-08-06 11:25:00,79.24,79.24,79.19,79.23,42647.0,72.6335,72.6335,72.5877,72.6243,42647.0
2020-08-06 11:30:00,79.2,79.23,79.16,79.23,47200.0,72.5968,72.6243,72.5602,72.6243,47200.0
2020-08-06 11:35:00,79.21,79.23,79.19,79.2,18922.0,72.606,72.6243,72.5877,72.5968,18922.0
2020-08-06 11:40:00,79.19,79.2,79.13,79.17,40040.0,72.5877,72.5968,72.5327,72.5693,40040.0
2020-08-06 11:45:00,79.17,79.24,79.17,79.23,15150.0,72.5693,72.6335,72.5693,72.6243,15150.0
2020-08-06 11:50:00,79.2,79.23,79.18,79.21,22651.0,72.5968,72.6243,72.5785,72.606,22651.0
2020-08-06 11:55:00,79.2,79.26,79.19,79.24,22806.0,72.5968,72.6518,72.5877,72.6335,22806.0
2020-08-06 12:00:00,79.25,79.33,79.23,79.33,17100.0,72.6427,72.716,72.6243,72.716,17100.0
2020-08-06 12:05:00,79.32,79.34,79.31,79.32,68881.0,72.7068,72.7252,72.6977,72.7068,68881.0
2020-08-06 12:10:00,79.32,79.38,79.31,79.37,23317.0,72.7068,72.7618,72.6977,72.7527,23317.0
2020-08-06 12:15:00,79.37,79.38,79.32,79.34,105509.0,72.7527,72.7618,72.7068,72.7252,105509.0
2020-08-06 12:20:00,79.34,79.37,79.34,79.36,28561.0,72.7252,72.7527,72.7252,72.7435,28561.0
2020-08-06 12:25:00,79.36,79.37,79.34,79.34,19614.0,72.7435,72.7527,72.7252,72.7252,19614.0
2020-08-06 12:30:00,79.34,79.34,79.31,79.34,16999.0,72.7252,72.7252,72.6977,72.7252,16999.0
2020-08-06 12:35:00,79.33,79.39,79.33,79.36,72076.0,72.716,72.771,72.716,72.7435,72076.0
2020-08-06 12:40:00,79.36,79.39,79.33,79.38,21415.0,72.7435,72.771,72.716,72.7618,21415.0
2020-08-06 12:45:00,79.39,79.4,79.36,79.38,20529.0,72.771,72.7802,72.7435,72.7618,20529.0
2020-08-06 12:50:00,79.38,79.41,79.38,79.38,46373.0,72.7618,72.7893,72.7618,72.7618,46373.0
2020-08-06 12:55:00,79.39,79.43,79.38,79.43,159567.0,72.771,72.8077,72.7618,72.8077,159567.0
2020-08-06 13:00:00,79.42,79.44,79.41,79.42,33986.0,72.7985,72.8168,72.7893,72.7985,33986.0
2020-08-06 13:05:00,79.43,79.43,79.39,79.4,73217.0,72.8077,72.8077,72.771,72.7802,73217.0
2020-08-06 13:10:00,79.41,79.41,79.38,79.39,19156.0,72.7893,72.7893,72.7618,72.771,19156.0
2020-08-06 13:15:00,79.4,79.4,79.36,79.37,22107.0,72.7802,72.7802,72.7435,72.7527,22107.0
2020-08-06 13:20:00,79.37,79.4,79.37,79.39,20979.0,72.7527,72.7802,72.7527,72.771,20979.0
2020-08-06 13:25:00,79.4,79.41,79.38,79.39,74876.0,72.7802,72.7893,72.7618,72.771,74876.0
2020-08-06 13:30:00,79.4,79.42,79.36,79.37,23910.0,72.7802,72.7985,72.7435,72.7527,23910.0
2020-08-06 13:35:00,79.38,79.4,79.37,79.39,23704.0,72.7618,72.7802,72.7527,72.771,23704.0
2020-08-06 13:40:00,79.4,79.42,79.39,79.41,32420.0,72.7802,72.7985,72.771,72.7893,32420.0
2020-08-06 13:45:00,79.42,79.47,79.4,79.46,73530.0,72.7985,72.8443,72.7802,72.8352,73530.0
2020-08-06 13:50:00,79.46,79.49,79.45,79.47,16561.0,72.8352,72.8627,72.826,72.8443,16561.0
2020-08-06 13:55:00,79.47,79.48,79.43,79.44,30528.0,72.8443,72.8535,72.8077,72.8168,30528.0
2020-08-06 14:00:00,79.45,79.54,79.44,79.52,264183.0,72.826,72.9085,72.8168,72.8902,264183.0
2020-08-06 14:05:00,79.53,79.54,79.49,79.53,78397.0,72.8993,72.9085,72.8627,72.8993,78397.0
2020-08-06 14:10:00,79.53,79.56,79.52,79.55,31703.0,72.8993,72.9268,72.8902,72.9177,31703.0
2020-08-06 14:15:00,79.55,79.56,79.53,79.53,90448.0,72.9177,72.9268,72.8993,72.8993,90448.0
2020-08-06 14:20:00,79.53,79.56,79.53,79.54,220468.0,72.8993,72.9268,72.8993,72.9085,220468.0
2020-08-06 14:25:00,79.54,79.6,79.53,79.59,39776.0,72.9085,72.9635,72.8993,72.9543,39776.0
2020-08-06 14:30:00,79.58,79.65,79.58,79.62,45359.0,72.9452,73.0093,72.9452,72.9818,45359.0
2020-08-06 14:35:00,79.61,79.65,79.6,79.65,50007.0,72.9726,73.0093,72.9635,73.0093,50007.0
2020-08-06 14:40:00,79.64,79.69,79.63,79.68,57396.0,73.0001,73.046,72.991,73.0368,57396.0
2020-08-06 14:45:00,79.69,79.69,79.64,79.66,47965.0,73.046,73.046,73.0001,73.0185,47965.0
2020-08-06 14:50:00,79.66,79.7,79.65,79.69,74598.0,73.0185,73.0551,73.0093,73.046,74598.0
2020-08-06 14:55:00,79.68,79.7,79.66,79.68,160712.0,73.0368,73.0551,73.0185,73.0368,160712.0
2020-08-06 15:00:00,79.68,79.7,79.65,79.69,57646.0,73.0368,73.0551,73.0093,73.046,57646.0
2020-08-06 15:05:00,79.68,79.69,79.64,79.67,54107.0,73.0368,73.046,73.0001,73.0276,54107.0
2020-08-06 15:10:00,79.67,79.71,79.64,79.67,156237.0,73.0276,73.0643,73.0001,73.0276,156237.0
2020-08-06 15:15:00,79.67,79.75,79.67,79.75,30971.0,73.0276,73.101,73.0276,73.101,30971.0
2020-08-06 15:20:00,79.76,79.76,79.69,79.7,39252.0,73.1101,73.1101,73.046,73.0551,39252.0
2020-08-06 15:25:00,79.69,79.7,79.64,79.69,50429.0,73.046,73.0551,73.0001,73.046,50429.0
2020-08-06 15:30:00,79.7,79.73,79.68,79.68,61669.0,73.0551,73.0826,73.0368,73.0368,61669.0
2020-08-06 15:35:00,79.67,79.73,79.65,79.7,74130.0,73.0276,73.0826,73.0093,73.0551,74130.0
2020-08-06 15:40:00,79.71,79.71,79.66,79.66,44651.0,73.0643,73.0643,73.0185,73.0185,44651.0
2020-08-06 15:45:00,79.65,79.67,79.61,79.62,74792.0,73.0093,73.0276,72.9726,72.9818,74792.0
2020-08-06 15:50:00,79.61,79.7,79.61,79.7,75214.0,72.9726,73.0551,72.9726,73.0551,75214.0
2020-08-06 15:55:00,79.7,79.72,79.64,79.72,127670.0,73.0551,73.0735,73.0001,73.0735,127670.0
2020-08-07 09:30:00,79.19,79.24,79.1,79.22,52200.0,72.5877,72.6335,72.5052,72.6152,52200.0
2020-08-07 09:35:00,79.2,79.2,79.13,79.13,5501.0,72.5968,72.5968,72.5327,72.5327,5501.0
2020-08-07 09:40:00,79.13,79.22,79.09,79.19,21340.0,72.5327,72.6152,72.496,72.5877,21340.0
2020-08-07 09:45:00,79.19,79.28,79.17,79.28,7840.0,72.5877,72.6702,72.5693,72.6702,7840.0
2020-08-07 09:50:00,79.28,79.28,79.26,79.26,10898.0,72.6702,72.6702,72.6518,72.6518,10898.0
2020-08-07 09:55:00,79.26,79.3,79.23,79.29,15450.0,72.6518,72.6885,72.6243,72.6793,15450.0
2020-08-07 10:00:00,79.28,79.3,79.22,79.24,44412.0,72.6702,72.6885,72.6152,72.6335,44412.0
2020-08-07 10:05:00,79.23,79.24,79.17,79.23,23348.0,72.6243,72.6335,72.5693,72.6243,23348.0
2020-08-07 10:10:00,79.25,79.34,79.22,79.28,226341.0,72.6427,72.7252,72.6152,72.6702,226341.0
2020-08-07 10:15:00,79.28,79.29,79.18,79.19,40524.0,72.6702,72.6793,72.5785,72.5877,40524.0
2020-08-07 10:20:00,79.18,79.18,79.1,79.13,28168.0,72.5785,72.5785,72.5052,72.5327,28168.0
2020-08-07 10:25:00,79.17,79.23,79.15,79.23,27435.0,72.5693,72.6243,72.551,72.6243,27435.0
2020-08-07 10:30:00,79.23,79.38,79.23,79.36,60340.0,72.6243,72.7618,72.6243,72.7435,60340.0
2020-08-07 10:35:00,79.36,79.36,79.32,79.33,136050.0,72.7435,72.7435,72.7068,72.716,136050.0
2020-08-07 10:40:00,79.34,79.38,79.31,79.36,25418.0,72.7252,72.7618,72.6977,72.7435,25418.0
2020-08-07 10:45:00,79.35,79.39,79.35,79.39,21660.0,72.7343,72.771,72.7343,72.771,21660.0
2020-08-07 10:50:00,79.39,79.43,79.39,79.43,155745.0,72.771,72.8077,72.771,72.8077,155745.0
2020-08-07 10:55:00,79.44,79.45,79.38,79.38,26596.0,72.8168,72.826,72.7618,72.7618,26596.0
2020-08-07 11:00:00,79.39,79.43,79.36,79.38,32500.0,72.771,72.8077,72.7435,72.7618,32500.0
2020-08-07 11:05:00,79.38,79.45,79.38,79.42,141408.0,72.7618,72.826,72.7618,72.7985,141408.0
2020-08-07 11:10:00,79.42,79.46,79.37,79.38,23827.0,72.7985,72.8352,72.7527,72.7618,23827.0
2020-08-07 11:15:00,79.35,79.36,79.29,79.29,19730.0,72.7343,72.7435,72.6793,72.6793,19730.0
2020-08-07 11:20:00,79.3,79.36,79.3,79.34,25049.0,72.6885,72.7435,72.6885,72.7252,25049.0
2020-08-07 11:25:00,79.34,79.35,79.27,79.27,23021.0,72.7252,72.7343,72.661,72.661,23021.0
2020-08-07 11:30:00,79.27,79.35,79.27,79.33,23474.0,72.661,72.7343,72.661,72.716,23474.0
2020-08-07 11:35:00,79.33,79.36,79.32,79.33,26992.0,72.716,72.7435,72.7068,72.716,26992.0
2020-08-07 11:40:00,79.34,79.37,79.33,79.36,30136.0,72.7252,72.7527,72.716,72.7435,30136.0
2020-08-07 11:45:00,79.36,79.37,79.35,79.35,30380.0,72.7435,72.7527,72.7343,72.7343,30380.0
2020-08-07 11:50:00,79.34,79.34,79.26,79.27,30718.0,72.7252,72.7252,72.6518,72.661,30718.0
2020-08-07 11:55:00,79.27,79.28,79.2,79.2,23305.0,72.661,72.6702,72.5968,72.5968,23305.0
2020-08-07 12:00:00,79.19,79.25,79.18,79.23,25437.0,72.5877,72.6427,72.5785,72.6243,25437.0
2020-08-07 12:05:00,79.23,79.24,79.18,79.2,24492.0,72.6243,72.6335,72.5785,72.5968,24492.0
2020-08-07 12:10:00,79.22,79.27,79.22,79.27,68363.0,72.6152,72.661,72.6152,72.661,68363.0
2020-08-07 12:15:00,79.26,79.3,79.26,79.26,27110.0,72.6518,72.6885,72.6518,72.6518,27110.0
2020-08-07 12:20:00,79.26,79.3,79.25,79.3,25998.0,72.6518,72.6885,72.6427,72.6885,25998.0
2020-08-07 12:25:00,79.29,79.34,79.29,79.34,25829.0,72.6793,72.7252,72.6793,72.7252,25829.0
2020-08-07 12:30:00,79.33,79.34,79.3,79.34,20757.0,72.716,72.7252,72.6885,72.7252,20757.0
2020-08-07 12:35:00,79.33,79.36,79.32,79.35,118800.0,72.716,72.7435,72.7068,72.7343,118800.0
2020-08-07 12:40:00,79.35,79.36,79.33,79.34,27166.0,72.7343,72.7435,72.716,72.7252,27166.0
2020-08-07 12:45:00,79.34,79.36,79.29,79.29,39973.0,72.7252,72.7435,72.6793,72.6793,39973.0
2020-08-07 12:50:00,79.25,79.28,79.22,79.23,20613.0,72.6427,72.6702,72.6152,72.6243,20613.0
2020-08-07 12:55:00,79.22,79.23,79.19,79.19,32570.0,72.6152,72.6243,72.5877,72.5877,32570.0
2020-08-07 13:00:00,79.2,79.2,79.14,79.14,30711.0,72.5968,72.5968,72.5418,72.5418,30711.0
2020-08-07 13:05:00,79.14,79.14,79.03,79.06,28408.0,72.5418,72.5418,72.441,72.4685,28408.0
2020-08-07 13:10:00,79.04,79.07,78.98,79.04,45294.0,72.4502,72.4777,72.3952,72.4502,45294.0
2020-08-07 13:15:00,79.03,79.09,79.01,79.05,23097.0,72.441,72.496,72.4227,72.4593,23097.0
2020-08-07 13:20:00,79.04,79.07,79.02,79.05,29442.0,72.4502,72.4777,72.4318,72.4593,29442.0
2020-08-07 13:25:00,79.05,79.12,79.05,79.12,41497.0,72.4593,72.5235,72.4593,72.5235,41497.0
2020-08-07 13:30:00,79.12,79.17,79.11,79.16,35001.0,72.5235,72.5693,72.5143,72.5602,35001.0
2020-08-07 13:35:00,79.16,79.22,79.15,79.21,36201.0,72.5602,72.6152,72.551,72.606,36201.0
2020-08-07 13:40:00,79.2,79.21,79.18,79.18,36814.0,72.5968,72.606,72.5785,72.5785,36814.0
2020-08-07 13:45:00,79.19,79.2,79.08,79.09,46545.0,72.5877,72.5968,72.4868,72.496,46545.0
2020-08-07 13:50:00,79.09,79.09,79.03,79.03,40067.0,72.496,72.496,72.441,72.441,40067.0
2020-08-07 13:55:00,79.03,79.09,79.02,79.03,31710.0,72.441,72.496,72.4318,72.441,31710.0
2020-08-07 14:00:00,79.04,79.13,79.03,79.09,51089.0,72.4502,72.5327,72.441,72.496,51089.0
2020-08-07 14:05:00,79.09,79.1,78.94,78.98,55688.0,72.496,72.5052,72.3585,72.3952,55688.0
2020-08-07 14:10:00,78.98,79.08,78.98,79.06,22865.0,72.3952,72.4868,72.3952,72.4685,22865.0
2020-08-07 14:15:00,79.05,79.05,78.96,78.96,92678.0,72.4593,72.4593,72.3768,72.3768,92678.0
2020-08-07 14:20:00,78.96,78.98,78.87,78.89,84723.0,72.3768,72.3952,72.2943,72.3127,84723.0
2020-08-07 14:25:00,78.89,78.94,78.87,78.91,48947.0,72.3127,72.3585,72.2943,72.331,48947.0
2020-08-07 14:30:00,78.9,79.01,78.88,79.01,33935.0,72.3218,72.4227,72.3035,72.4227,33935.0
2020-08-07 14:35:00,79.01,79.03,78.99,79.0,102330.0,72.4227,72.441,72.4043,72.4135,102330.0
2020-08-07 14:40:00,79.01,79.02,78.95,79.02,49808.0,72.4227,72.4318,72.3677,72.4318,49808.0
2020-08-07 14:45:00,79.02,79.07,78.97,79.02,63126.0,72.4318,72.4777,72.386,72.4318,63126.0
2020-08-07 14:50:00,79.03,79.07,78.99,79.04,85958.0,72.441,72.4777,72.4043,72.4502,85958.0
2020-08-07 14:55:00,79.03,79.09,79.03,79.08,50513.0,72.441,72.496,72.441,72.4868,50513.0
2020-08-07 15:00:00,79.08,79.17,79.06,79.17,53871.0,72.4868,72.5693,72.4685,72.5693,53871.0
2020-08-07 15:05:00,79.16,79.16,79.12,79.16,59105.0,72.5602,72.5602,72.5235,72.5602,59105.0
2020-08-07 15:10:00,79.16,79.17,79.0,79.02,207125.0,72.5602,72.5693,72.4135,72.4318,207125.0
2020-08-07 15:15:00,79.02,79.13,79.02,79.12,43768.0,72.4318,72.5327,72.4318,72.5235,43768.0
2020-08-07 15:20:00,79.12,79.16,79.09,79.12,50427.0,72.5235,72.5602,72.496,72.5235,50427.0
2020-08-07 15:25:00,79.13,79.19,79.08,79.09,68258.0,72.5327,72.5877,72.4868,72.496,68258.0
2020-08-07 15:30:00,79.1,79.17,79.06,79.13,82832.0,72.5052,72.5693,72.4685,72.5327,82832.0
2020-08-07 15:35:00,79.12,79.19,79.11,79.19,59879.0,72.5235,72.5877,72.5143,72.5877,59879.0
2020-08-07 15:40:00,79.19,79.28,79.18,79.28,56807.0,72.5877,72.6702,72.5785,72.6702,56807.0
2020-08-07 15:45:00,79.28,79.36,79.27,79.34,72895.0,72.6702,72.7435,72.661,72.7252,72895.0
2020-08-07 15:50:00,79.34,79.38,79.27,79.33,95049.0,72.7252,72.7618,72.661,72.716,95049.0
2020-08-07 15:55:00,79.33,79.37,79.31,79.37,68222.0,72.716,72.7527,72.6977,72.7527,68222.0
2020-08-10 09:30:00,79.49,79.53,79.47,79.51,11850.0,72.8627,72.8993,72.8443,72.881,11850.0
2020-08-10 09:35:00,79.55,79.56,79.52,79.56,2117.0,72.9177,72.9268,72.8902,72.9268,2117.0
2020-08-10 09:40:00,79.55,79.6,79.54,79.6,10774.0,72.9177,72.9635,72.9085,72.9635,10774.0
2020-08-10 09:45:00,79.61,79.61,79.57,79.6,9699.0,72.9726,72.9726,72.936,72.9635,9699.0
2020-08-10 09:50:00,79.62,79.62,79.5,79.51,6152.0,72.9818,72.9818,72.8718,72.881,6152.0
2020-08-10 09:55:00,79.51,79.54,79.48,79.48,4315.0,72.881,72.9085,72.8535,72.8535,4315.0
2020-08-10 10:00:00,79.49,79.49,79.41,79.42,6607.0,72.8627,72.8627,72.7893,72.7985,6607.0
2020-08-10 10:05:00,79.4,79.46,79.4,79.45,16214.0,72.7802,72.8352,72.7802,72.826,16214.0
2020-08-10 10:10:00,79.45,79.51,79.44,79.51,96157.0,72.826,72.881,72.8168,72.881,96157.0
2020-08-10 10:15:00,79.52,79.53,79.49,79.53,1900.0,72.8902,72.8993,72.8627,72.8993,1900.0
2020-08-10 10:20:00,79.53,79.53,79.44,79.45,11300.0,72.8993,72.8993,72.8168,72.826,11300.0
2020-08-10 10:25:00,79.46,79.52,79.45,79.5,18886.0,72.8352,72.8902,72.826,72.8718,18886.0
2020-08-10 10:30:00,79.5,79.51,79.44,79.48,17400.0,72.8718,72.881,72.8168,72.8535,17400.0
2020-08-10 10:35:00,79.48,79.52,79.42,79.42,32327.0,72.8535,72.8902,72.7985,72.7985,32327.0
2020-08-10 10:40:00,79.42,79.43,79.37,79.37,22426.0,72.7985,72.8077,72.7527,72.7527,22426.0
2020-08-10 10:45:00,79.38,79.38,79.22,79.22,5818.0,72.7618,72.7618,72.6152,72.6152,5818.0
2020-08-10 10:50:00,79.21,79.21,79.13,79.17,10085.0,72.606,72.606,72.5327,72.5693,10085.0
2020-08-10 10:55:00,79.19,79.21,79.05,79.05,23755.0,72.5877,72.606,72.4593,72.4593,23755.0
2020-08-10 11:00:00,79.06,79.15,79.01,79.13,11790.0,72.4685,72.551,72.4227,72.5327,11790.0
2020-08-10 11:05:00,79.13,79.18,79.11,79.16,7293.0,72.5327,72.5785,72.5143,72.5602,7293.0
2020-08-10 11:10:00,79.17,79.2,79.16,79.2,6380.0,72.5693,72.5968,72.5602,72.5968,6380.0
2020-08-10 11:15:00,79.21,79.25,79.18,79.24,5937.0,72.606,72.6427,72.5785,72.6335,5937.0
2020-08-10 11:20:00,79.22,79.25,79.19,79.24,4200.0,72.6152,72.6427,72.5877,72.6335,4200.0
2020-08-10 11:25:00,79.24,79.27,79.23,79.27,2322.0,72.6335,72.661,72.6243,72.661,2322.0
2020-08-10 11:30:00,79.26,79.31,79.26,79.31,8921.0,72.6518,72.6977,72.6518,72.6977,8921.0
2020-08-10 11:35:00,79.32,79.32,79.28,79.28,6145.0,72.7068,72.7068,72.6702,72.6702,6145.0
2020-08-10 11:40:00,79.28,79.3,79.27,79.27,2699.0,72.6702,72.6885,72.661,72.661,2699.0
2020-08-10 11:45:00,79.25,79.28,79.23,79.28,3100.0,72.6427,72.6702,72.6243,72.6702,3100.0
2020-08-10 11:50:00,79.29,79.37,79.28,79.37,6062.0,72.6793,72.7527,72.6702,72.7527,6062.0
2020-08-10 11:55:00,79.38,79.39,79.37,79.39,10355.0,72.7618,72.771,72.7527,72.771,10355.0
2020-08-10 12:00:00,79.38,79.39,79.36,79.39,13208.0,72.7618,72.771,72.7435,72.771,13208.0
2020-08-10 12:05:00,79.38,79.39,79.37,79.37,10752.0,72.7618,72.771,72.7527,72.7527,10752.0
2020-08-10 12:10:00,79.37,79.37,79.34,79.34,1350.0,72.7527,72.7527,72.7252,72.7252,1350.0
2020-08-10 12:15:00,79.35,79.37,79.33,79.34,7230.0,72.7343,72.7527,72.716,72.7252,7230.0
2020-08-10 12:20:00,79.33,79.36,79.3,79.31,6773.0,72.716,72.7435,72.6885,72.6977,6773.0
2020-08-10 12:25:00,79.31,79.34,79.29,79.29,7531.0,72.6977,72.7252,72.6793,72.6793,7531.0
2020-08-10 12:30:00,79.28,79.32,79.27,79.32,3717.0,72.6702,72.7068,72.661,72.7068,3717.0
2020-08-10 12:35:00,79.33,79.36,79.32,79.34,8100.0,72.716,72.7435,72.7068,72.7252,8100.0
2020-08-10 12:40:00,79.34,79.44,79.34,79.44,3990.0,72.7252,72.8168,72.7252,72.8168,3990.0
2020-08-10 12:45:00,79.45,79.45,79.43,79.44,800.0,72.826,72.826,72.8077,72.8168,800.0
2020-08-10 12:50:00,79.43,79.44,79.41,79.44,149720.0,72.8077,72.8168,72.7893,72.8168,149720.0
2020-08-10 12:55:00,79.45,79.48,79.44,79.45,9845.0,72.826,72.8535,72.8168,72.826,9845.0
2020-08-10 13:00:00,79.46,79.47,79.45,79.46,2037.0,72.8352,72.8443,72.826,72.8352,2037.0
2020-08-10 13:05:00,79.45,79.51,79.44,79.5,7074.0,72.826,72.881,72.8168,72.8718,7074.0
2020-08-10 13:10:00,79.51,79.51,79.46,79.47,17134.0,72.881,72.881,72.8352,72.8443,17134.0
2020-08-10 13:15:00,79.47,79.49,79.43,79.46,4529.0,72.8443,72.8627,72.8077,72.8352,4529.0
2020-08-10 13:20:00,79.47,79.5,79.46,79.48,4957.0,72.8443,72.8718,72.8352,72.8535,4957.0
2020-08-10 13:25:00,79.49,79.5,79.45,79.49,3406.0,72.8627,72.8718,72.826,72.8627,3406.0
2020-08-10 13:30:00,79.5,79.5,79.46,79.47,3885.0,72.8718,72.8718,72.8352,72.8443,3885.0
2020-08-10 13:35:00,79.47,79.5,79.46,79.49,4550.0,72.8443,72.8718,72.8352,72.8627,4550.0
2020-08-10 13:40:00,79.49,79.5,79.46,79.47,3900.0,72.8627,72.8718,72.8352,72.8443,3900.0
2020-08-10 13:45:00,79.46,79.47,79.43,79.44,16041.0,72.8352,72.8443,72.8077,72.8168,16041.0
2020-08-10 13:50:00,79.44,79.46,79.43,79.46,4610.0,72.8168,72.8352,72.8077,72.8352,4610.0
2020-08-10 13:55:00,79.46,79.48,79.42,79.44,9440.0,72.8352,72.8535,72.7985,72.8168,9440.0
2020-08-10 14:00:00,79.45,79.52,79.44,79.5,14958.0,72.826,72.8902,72.8168,72.8718,14958.0
2020-08-10 14:05:00,79.51,79.51,79.48,79.48,22342.0,72.881,72.881,72.8535,72.8535,22342.0
2020-08-10 14:10:00,79.48,79.48,79.43,79.45,7085.0,72.8535,72.8535,72.8077,72.826,7085.0
2020-08-10 14:15:00,79.46,79.48,79.44,79.47,5829.0,72.8352,72.8535,72.8168,72.8443,5829.0
2020-08-10 14:20:00,79.48,79.49,79.44,79.49,4473.0,72.8535,72.8627,72.8168,72.8627,4473.0
2020-08-10 14:25:00,79.48,79.5,79.45,79.5,11846.0,72.8535,72.8718,72.826,72.8718,11846.0
2020-08-10 14:30:00,79.5,79.5,79.48,79.49,3072.0,72.8718,72.8718,72.8535,72.8627,3072.0
2020-08-10 14:35:00,79.5,79.5,79.46,79.47,3401.0,72.8718,72.8718,72.8352,72.8443,3401.0
2020-08-10 14:40:00,79.47,79.47,79.44,79.44,3838.0,72.8443,72.8443,72.8168,72.8168,3838.0
2020-08-10 14:45:00,79.44,79.44,79.39,79.44,9840.0,72.8168,72.8168,72.771,72.8168,9840.0
2020-08-10 14:50:00,79.44,79.5,79.44,79.5,4464.0,72.8168,72.8718,72.8168,72.8718,4464.0
2020-08-10 14:55:00,79.5,79.54,79.5,79.53,5443.0,72.8718,72.9085,72.8718,72.8993,5443.0
2020-08-10 15:00:00,79.53,79.57,79.5,79.57,9636.0,72.8993,72.936,72.8718,72.936,9636.0
2020-08-10 15:05:00,79.57,79.58,79.54,79.54,7586.0,72.936,72.9452,72.9085,72.9085,7586.0
2020-08-10 15:10:00,79.55,79.56,79.52,79.53,3577.0,72.9177,72.9268,72.8902,72.8993,3577.0
2020-08-10 15:15:00,79.53,79.53,79.47,79.51,12165.0,72.8993,72.8993,72.8443,72.881,12165.0
2020-08-10 15:20:00,79.52,79.55,79.51,79.52,4726.0,72.8902,72.9177,72.881,72.8902,4726.0
2020-08-10 15:25:00,79.51,79.53,79.47,79.49,7963.0,72.881,72.8993,72.8443,72.8627,7963.0
2020-08-10 15:30:00,79.49,79.53,79.47,79.5,19981.0,72.8627,72.8993,72.8443,72.8718,19981.0
2020-08-10 15:35:00,79.51,79.52,79.46,79.48,6693.0,72.881,72.8902,72.8352,72.8535,6693.0
2020-08-10 15:40:00,79.48,79.5,79.45,79.47,13728.0,72.8535,72.8718,72.826,72.8443,13728.0
2020-08-10 15:45:00,79.47,79.48,79.42,79.42,10030.0,72.8443,72.8535,72.7985,72.7985,10030.0
2020-08-10 15:50:00,79.43,79.51,79.43,79.51,13698.0,72.8077,72.881,72.8077,72.881,13698.0
2020-08-10 15:55:00,79.51,79.58,79.51,79.56,113163.0,72.881,72.9452,72.881,72.9268,113163.0
2020-08-11 09:30:00,80.16,80.19,80.07,80.07,14781.0,73.4768,73.5043,73.3943,73.3943,14781.0
2020-08-11 09:35:00,80.05,80.18,80.02,80.18,18042.0,73.376,73.4951,73.3485,73.4951,18042.0
2020-08-11 09:40:00,80.17,80.21,80.13,80.21,15815.0,73.486,73.5226,73.4493,73.5226,15815.0
2020-08-11 09:45:00,80.23,80.25,80.22,80.23,25870.0,73.541,73.5593,73.5318,73.541,25870.0
2020-08-11 09:50:00,80.23,80.23,80.12,80.14,14594.0,73.541,73.541,73.4401,73.4585,14594.0
2020-08-11 09:55:00,80.16,80.17,80.03,80.05,30605.0,73.4768,73.486,73.3576,73.376,30605.0
2020-08-11 10:00:00,80.05,80.05,79.96,79.96,14590.0,73.376,73.376,73.2935,73.2935,14590.0
2020-08-11 10:05:00,79.95,79.98,79.83,79.85,18691.0,73.2843,73.3118,73.1743,73.1926,18691.0
2020-08-11 10:10:00,79.87,79.94,79.86,79.87,33800.0,73.211,73.2751,73.2018,73.211,33800.0
2020-08-11 10:15:00,79.88,80.02,79.86,80.01,4387.0,73.2201,73.3485,73.2018,73.3393,4387.0
2020-08-11 10:20:00,80.02,80.02,79.95,79.96,4389.0,73.3485,73.3485,73.2843,73.2935,4389.0
2020-08-11 10:25:00,79.97,80.0,79.97,79.98,3010.0,73.3026,73.3301,73.3026,73.3118,3010.0
2020-08-11 10:30:00,80.0,80.0,79.9,79.91,1646.0,73.3301,73.3301,73.2385,73.2476,1646.0
2020-08-11 10:35:00,79.94,80.04,79.93,80.03,3237.0,73.2751,73.3668,73.266,73.3576,3237.0
2020-08-11 10:40:00,80.05,80.06,80.03,80.04,2661.0,73.376,73.3851,73.3576,73.3668,2661.0
2020-08-11 10:45:00,80.04,80.08,80.01,80.01,2703.0,73.3668,73.4035,73.3393,73.3393,2703.0
2020-08-11 10:50:00,80.03,80.05,80.0,80.05,3965.0,73.3576,73.376,73.3301,73.376,3965.0
2020-08-11 10:55:00,80.05,80.06,80.04,80.06,1823.0,73.376,73.3851,73.3668,73.3851,1823.0
2020-08-11 11:00:00,80.06,80.13,80.03,80.11,5980.0,73.3851,73.4493,73.3576,73.431,5980.0
2020-08-11 11:05:00,80.13,80.17,80.13,80.17,3277.0,73.4493,73.486,73.4493,73.486,3277.0
2020-08-11 11:10:00,80.17,80.18,80.16,80.17,6790.0,73.486,73.4951,73.4768,73.486,6790.0
2020-08-11 11:15:00,80.17,80.17,80.14,80.14,1787.0,73.486,73.486,73.4585,73.4585,1787.0
2020-08-11 11:20:00,80.14,80.17,80.14,80.16,9233.0,73.4585,73.486,73.4585,73.4768,9233.0
2020-08-11 11:25:00,80.16,80.17,80.12,80.13,9491.0,73.4768,73.486,73.4401,73.4493,9491.0
2020-08-11 11:30:00,80.14,80.14,80.11,80.11,865.0,73.4585,73.4585,73.431,73.431,865.0
2020-08-11 11:35:00,80.15,80.19,80.14,80.14,2370.0,73.4676,73.5043,73.4585,73.4585,2370.0
2020-08-11 11:40:00,80.12,80.12,80.1,80.1,700.0,73.4401,73.4401,73.4218,73.4218,700.0
2020-08-11 11:45:00,80.09,80.1,80.07,80.08,2408.0,73.4126,73.4218,73.3943,73.4035,2408.0
2020-08-11 11:50:00,80.08,80.08,80.02,80.02,17391.0,73.4035,73.4035,73.3485,73.3485,17391.0
2020-08-11 11:55:00,80.02,80.04,80.02,80.03,6052.0,73.3485,73.3668,73.3485,73.3576,6052.0
2020-08-11 12:00:00,80.06,80.08,80.0,80.0,67186.0,73.3851,73.4035,73.3301,73.3301,67186.0
2020-08-11 12:05:00,80.0,80.07,79.99,80.06,46902.0,73.3301,73.3943,73.321,73.3851,46902.0
2020-08-11 12:10:00,80.07,80.12,80.07,80.12,7513.0,73.3943,73.4401,73.3943,73.4401,7513.0
2020-08-11 12:15:00,80.13,80.16,80.12,80.15,13455.0,73.4493,73.4768,73.4401,73.4676,13455.0
2020-08-11 12:20:00,80.15,80.18,80.14,80.17,6035.0,73.4676,73.4951,73.4585,73.486,6035.0
2020-08-11 12:25:00,80.18,80.19,80.17,80.17,12122.0,73.4951,73.5043,73.486,73.486,12122.0
2020-08-11 12:30:00,80.17,80.18,80.15,80.16,14214.0,73.486,73.4951,73.4676,73.4768,14214.0
2020-08-11 12:35:00,80.17,80.18,80.14,80.17,22022.0,73.486,73.4951,73.4585,73.486,22022.0
2020-08-11 12:40:00,80.19,80.21,80.17,80.21,16224.0,73.5043,73.5226,73.486,73.5226,16224.0
2020-08-11 12:45:00,80.21,80.22,80.2,80.2,1800.0,73.5226,73.5318,73.5135,73.5135,1800.0
2020-08-11 12:50:00,80.2,80.21,80.18,80.18,5876.0,73.5135,73.5226,73.4951,73.4951,5876.0
2020-08-11 12:55:00,80.18,80.18,80.13,80.17,10771.0,73.4951,73.4951,73.4493,73.486,10771.0
2020-08-11 13:00:00,80.17,80.18,80.13,80.13,9550.0,73.486,73.4951,73.4493,73.4493,9550.0
2020-08-11 13:05:00,80.14,80.17,80.13,80.17,2028.0,73.4585,73.486,73.4493,73.486,2028.0
2020-08-11 13:10:00,80.17,80.17,80.13,80.13,1611.0,73.486,73.486,73.4493,73.4493,1611.0
2020-08-11 13:15:00,80.13,80.15,80.1,80.15,6271.0,73.4493,73.4676,73.4218,73.4676,6271.0
2020-08-11 13:20:00,80.15,80.23,80.13,80.23,22178.0,73.4676,73.541,73.4493,73.541,22178.0
2020-08-11 13:25:00,80.23,80.23,80.21,80.22,4236.0,73.541,73.541,73.5226,73.5318,4236.0
2020-08-11 13:30:00,80.21,80.22,80.18,80.18,3700.0,73.5226,73.5318,73.4951,73.4951,3700.0
2020-08-11 13:35:00,80.18,80.19,80.17,80.18,10053.0,73.4951,73.5043,73.486,73.4951,10053.0
2020-08-11 13:40:00,80.18,80.19,80.16,80.17,5067.0,73.4951,73.5043,73.4768,73.486,5067.0
2020-08-11 13:45:00,80.17,80.18,80.12,80.13,10684.0,73.486,73.4951,73.4401,73.4493,10684.0
2020-08-11 13:50:00,80.12,80.15,80.12,80.15,1500.0,73.4401,73.4676,73.4401,73.4676,1500.0
2020-08-11 13:55:00,80.15,80.19,80.15,80.19,1400.0,73.4676,73.5043,73.4676,73.5043,1400.0
2020-08-11 14:00:00,80.19,80.2,80.18,80.19,3858.0,73.5043,73.5135,73.4951,73.5043,3858.0
2020-08-11 14:05:00,80.19,80.21,80.19,80.19,2237.0,73.5043,73.5226,73.5043,73.5043,2237.0
2020-08-11 14:10:00,80.2,80.2,80.12,80.12,6594.0,73.5135,73.5135,73.4401,73.4401,6594.0
2020-08-11 14:15:00,80.1,80.12,80.06,80.11,12550.0,73.4218,73.4401,73.3851,73.431,12550.0
2020-08-11 14:20:00,80.1,80.12,80.06,80.06,8339.0,73.4218,73.4401,73.3851,73.3851,8339.0
2020-08-11 14:25:00,80.04,80.05,79.98,79.98,6332.0,73.3668,73.376,73.3118,73.3118,6332.0
2020-08-11 14:30:00,79.98,79.98,79.92,79.98,11186.0,73.3118,73.3118,73.2568,73.3118,11186.0
2020-08-11 14:35:00,79.98,79.99,79.87,79.91,13057.0,73.3118,73.321,73.211,73.2476,13057.0
2020-08-11 14:40:00,79.91,79.97,79.9,79.96,32975.0,73.2476,73.3026,73.2385,73.2935,32975.0
2020-08-11 14:45:00,79.9,79.92,79.88,79.89,18773.0,73.2385,73.2568,73.2201,73.2293,18773.0
2020-08-11 14:50:00,79.88,79.95,79.86,79.95,5240.0,73.2201,73.2843,73.2018,73.2843,5240.0
2020-08-11 14:55:00,79.94,79.96,79.92,79.95,10670.0,73.2751,73.2935,73.2568,73.2843,10670.0
2020-08-11 15:00:00,79.94,79.96,79.85,79.85,3870.0,73.2751,73.2935,73.1926,73.1926,3870.0
2020-08-11 15:05:00,79.85,79.88,79.81,79.82,13085.0,73.1926,73.2201,73.156,73.1651,13085.0
2020-08-11 15:10:00,79.8,79.91,79.8,79.8,33539.0,73.1468,73.2476,73.1468,73.1468,33539.0
2020-08-11 15:15:00,79.77,79.78,79.39,79.43,52504.0,73.1193,73.1285,72.771,72.8077,52504.0
2020-08-11 15:20:00,79.44,79.52,79.41,79.41,16316.0,72.8168,72.8902,72.7893,72.7893,16316.0
2020-08-11 15:25:00,79.43,79.64,79.43,79.62,18259.0,72.8077,73.0001,72.8077,72.9818,18259.0
2020-08-11 15:30:00,79.61,79.63,79.4,79.4,19037.0,72.9726,72.991,72.7802,72.7802,19037.0
2020-08-11 15:35:00,79.4,79.54,79.39,79.46,25387.0,72.7802,72.9085,72.771,72.8352,25387.0
2020-08-11 15:40:00,79.47,79.52,79.37,79.41,15661.0,72.8443,72.8902,72.7527,72.7893,15661.0
2020-08-11 15:45:00,79.39,79.4,79.28,79.35,120520.0,72.771,72.7802,72.6702,72.7343,120520.0
2020-08-11 15:50:00,79.34,79.34,79.12,79.18,87879.0,72.7252,72.7252,72.5235,72.5785,87879.0
2020-08-11 15:55:00,79.2,79.28,79.18,79.27,60104.0,72.5968,72.6702,72.5785,72.661,60104.0
2020-08-12 09:30:00,80.14,80.28,80.14,80.24,49521.0,73.4585,73.5868,73.4585,73.5501,49521.0
2020-08-12 09:35:00,80.25,80.28,80.2,80.2,24215.0,73.5593,73.5868,73.5135,73.5135,24215.0
2020-08-12 09:40:00,80.2,80.21,80.17,80.17,2616.0,73.5135,73.5226,73.486,73.486,2616.0
2020-08-12 09:45:00,80.19,80.28,80.14,80.26,3515.0,73.5043,73.5868,73.4585,73.5685,3515.0
2020-08-12 09:50:00,80.27,80.27,80.2,80.25,54700.0,73.5776,73.5776,73.5135,73.5593,54700.0
2020-08-12 09:55:00,80.23,80.32,80.21,80.28,70509.0,73.541,73.6235,73.5226,73.5868,70509.0
2020-08-12 10:00:00,80.3,80.32,80.23,80.32,12195.0,73.6051,73.6235,73.541,73.6235,12195.0
2020-08-12 10:05:00,80.3,80.38,80.3,80.3,25283.0,73.6051,73.6785,73.6051,73.6051,25283.0
2020-08-12 10:10:00,80.3,80.33,80.29,80.32,7964.0,73.6051,73.6326,73.596,73.6235,7964.0
2020-08-12 10:15:00,80.33,80.41,80.33,80.41,9221.0,73.6326,73.706,73.6326,73.706,9221.0
2020-08-12 10:20:00,80.42,80.5,80.41,80.5,4564.0,73.7151,73.7884,73.706,73.7884,4564.0
2020-08-12 10:25:00,80.51,80.52,80.47,80.52,8435.0,73.7976,73.8068,73.7609,73.8068,8435.0
2020-08-12 10:30:00,80.52,80.57,80.52,80.56,15861.0,73.8068,73.8526,73.8068,73.8434,15861.0
2020-08-12 10:35:00,80.56,80.57,80.5,80.5,5615.0,73.8434,73.8526,73.7884,73.7884,5615.0
2020-08-12 10:40:00,80.51,80.58,80.51,80.53,17856.0,73.7976,73.8618,73.7976,73.8159,17856.0
2020-08-12 10:45:00,80.54,80.57,80.49,80.49,4300.0,73.8251,73.8526,73.7793,73.7793,4300.0
2020-08-12 10:50:00,80.5,80.6,80.5,80.59,12079.0,73.7884,73.8801,73.7884,73.8709,12079.0
2020-08-12 10:55:00,80.58,80.64,80.57,80.61,7199.0,73.8618,73.9168,73.8526,73.8893,7199.0
2020-08-12 11:00:00,80.6,80.62,80.57,80.62,5900.0,73.8801,73.8984,73.8526,73.8984,5900.0
2020-08-12 11:05:00,80.64,80.66,80.56,80.58,3930.0,73.9168,73.9351,73.8434,73.8618,3930.0
2020-08-12 11:10:00,80.6,80.6,80.54,80.54,7102.0,73.8801,73.8801,73.8251,73.8251,7102.0
2020-08-12 11:15:00,80.55,80.57,80.52,80.55,4200.0,73.8343,73.8526,73.8068,73.8343,4200.0
2020-08-12 11:20:00,80.53,80.56,80.53,80.55,10104.0,73.8159,73.8434,73.8159,73.8343,10104.0
2020-08-12 11:25:00,80.56,80.58,80.54,80.57,4277.0,73.8434,73.8618,73.8251,73.8526,4277.0
2020-08-12 11:30:00,80.57,80.61,80.56,80.57,43559.0,73.8526,73.8893,73.8434,73.8526,43559.0
2020-08-12 11:35:00,80.55,80.56,80.51,80.55,8435.0,73.8343,73.8434,73.7976,73.8343,8435.0
2020-08-12 11:40:00,80.54,80.57,80.54,80.54,3977.0,73.8251,73.8526,73.8251,73.8251,3977.0
2020-08-12 11:45:00,80.53,80.6,80.53,80.54,16442.0,73.8159,73.8801,73.8159,73.8251,16442.0
2020-08-12 11:50:00,80.55,80.56,80.5,80.51,10791.0,73.8343,73.8434,73.7884,73.7976,10791.0
2020-08-12 11:55:00,80.52,80.56,80.51,80.55,12701.0,73.8068,73.8434,73.7976,73.8343,12701.0
2020-08-12 12:00:00,80.55,80.59,80.54,80.59,3412.0,73.8343,73.8709,73.8251,73.8709,3412.0
2020-08-12 12:05:00,80.6,80.62,80.6,80.61,3350.0,73.8801,73.8984,73.8801,73.8893,3350.0
2020-08-12 12:10:00,80.61,80.62,80.6,80.62,3119.0,73.8893,73.8984,73.8801,73.8984,3119.0
2020-08-12 12:15:00,80.62,80.66,80.62,80.63,6498.0,73.8984,73.9351,73.8984,73.9076,6498.0
2020-08-12 12:20:00,80.63,80.67,80.63,80.67,1658.0,73.9076,73.9443,73.9076,73.9443,1658.0
2020-08-12 12:25:00,80.67,80.68,80.67,80.67,5421.0,73.9443,73.9534,73.9443,73.9443,5421.0
2020-08-12 12:30:00,80.67,80.68,80.65,80.67,2714.0,73.9443,73.9534,73.9259,73.9443,2714.0
2020-08-12 12:35:00,80.66,80.68,80.65,80.68,1931.0,73.9351,73.9534,73.9259,73.9534,1931.0
2020-08-12 12:40:00,80.69,80.69,80.66,80.66,1260.0,73.9626,73.9626,73.9351,73.9351,1260.0
2020-08-12 12:45:00,80.65,80.65,80.62,80.63,6164.0,73.9259,73.9259,73.8984,73.9076,6164.0
2020-08-12 12:50:00,80.62,80.63,80.61,80.61,2020.0,73.8984,73.9076,73.8893,73.8893,2020.0
2020-08-12 12:55:00,80.61,80.62,80.52,80.52,3785.0,73.8893,73.8984,73.8068,73.8068,3785.0
2020-08-12 13:00:00,80.53,80.57,80.53,80.54,6652.0,73.8159,73.8526,73.8159,73.8251,6652.0
2020-08-12 13:05:00,80.54,80.55,80.51,80.51,4507.0,73.8251,73.8343,73.7976,73.7976,4507.0
2020-08-12 13:10:00,80.5,80.52,80.5,80.52,2800.0,73.7884,73.8068,73.7884,73.8068,2800.0
2020-08-12 13:15:00,80.5,80.5,80.44,80.45,11528.0,73.7884,73.7884,73.7334,73.7426,11528.0
2020-08-12 13:20:00,80.47,80.48,80.46,80.46,1900.0,73.7609,73.7701,73.7518,73.7518,1900.0
2020-08-12 13:25:00,80.46,80.47,80.41,80.42,4098.0,73.7518,73.7609,73.706,73.7151,4098.0
2020-08-12 13:30:00,80.44,80.47,80.43,80.47,23846.0,73.7334,73.7609,73.7243,73.7609,23846.0
2020-08-12 13:35:00,80.47,80.53,80.47,80.53,1968.0,73.7609,73.8159,73.7609,73.8159,1968.0
2020-08-12 13:40:00,80.53,80.55,80.53,80.55,2863.0,73.8159,73.8343,73.8159,73.8343,2863.0
2020-08-12 13:45:00,80.55,80.59,80.54,80.59,13957.0,73.8343,73.8709,73.8251,73.8709,13957.0
2020-08-12 13:50:00,80.59,80.62,80.59,80.61,1519.0,73.8709,73.8984,73.8709,73.8893,1519.0
2020-08-12 13:55:00,80.61,80.68,80.61,80.67,5205.0,73.8893,73.9534,73.8893,73.9443,5205.0
2020-08-12 14:00:00,80.66,80.68,80.64,80.65,12644.0,73.9351,73.9534,73.9168,73.9259,12644.0
2020-08-12 14:05:00,80.65,80.66,80.61,80.62,8305.0,73.9259,73.9351,73.8893,73.8984,8305.0
2020-08-12 14:10:00,80.63,80.64,80.63,80.64,5651.0,73.9076,73.9168,73.9076,73.9168,5651.0
2020-08-12 14:15:00,80.64,80.65,80.63,80.64,4317.0,73.9168,73.9259,73.9076,73.9168,4317.0
2020-08-12 14:20:00,80.63,80.67,80.63,80.66,1766.0,73.9076,73.9443,73.9076,73.9351,1766.0
2020-08-12 14:25:00,80.67,80.68,80.64,80.64,2350.0,73.9443,73.9534,73.9168,73.9168,2350.0
2020-08-12 14:30:00,80.65,80.66,80.63,80.64,2376.0,73.9259,73.9351,73.9076,73.9168,2376.0
2020-08-12 14:35:00,80.64,80.66,80.6,80.6,4900.0,73.9168,73.9351,73.8801,73.8801,4900.0
2020-08-12 14:40:00,80.62,80.64,80.61,80.62,12646.0,73.8984,73.9168,73.8893,73.8984,12646.0
2020-08-12 14:45:00,80.63,80.64,80.62,80.64,4930.0,73.9076,73.9168,73.8984,73.9168,4930.0
2020-08-12 14:50:00,80.66,80.66,80.61,80.61,5153.0,73.9351,73.9351,73.8893,73.8893,5153.0
2020-08-12 14:55:00,80.62,80.65,80.62,80.64,98779.0,73.8984,73.9259,73.8984,73.9168,98779.0
2020-08-12 15:00:00,80.64,80.66,80.64,80.64,7544.0,73.9168,73.9351,73.9168,73.9168,7544.0
2020-08-12 15:05:00,80.64,80.66,80.63,80.63,9113.0,73.9168,73.9351,73.9076,73.9076,9113.0
2020-08-12 15:10:00,80.62,80.7,80.62,80.69,24185.0,73.8984,73.9718,73.8984,73.9626,24185.0
2020-08-12 15:15:00,80.69,80.73,80.68,80.73,6029.0,73.9626,73.9993,73.9534,73.9993,6029.0
2020-08-12 15:20:00,80.71,80.71,80.69,80.7,3595.0,73.9809,73.9809,73.9626,73.9718,3595.0
2020-08-12 15:25:00,80.7,80.7,80.66,80.66,10091.0,73.9718,73.9718,73.9351,73.9351,10091.0
2020-08-12 15:30:00,80.65,80.65,80.49,80.55,8765.0,73.9259,73.9259,73.7793,73.8343,8765.0
2020-08-12 15:35:00,80.55,80.57,80.5,80.57,13018.0,73.8343,73.8526,73.7884,73.8526,13018.0
2020-08-12 15:40:00,80.57,80.63,80.56,80.62,17197.0,73.8526,73.9076,73.8434,73.8984,17197.0
2020-08-12 15:45:00,80.61,80.61,80.56,80.58,32387.0,73.8893,73.8893,73.8434,73.8618,32387.0
2020-08-12 15:50:00,80.59,80.63,80.49,80.52,36814.0,73.8709,73.9076,73.7793,73.8068,36814.0
2020-08-12 15:55:00,80.52,80.56,80.49,80.53,61963.0,73.8068,73.8434,73.7793,73.8159,61963.0
2020-08-13 09:30:00,80.45,80.45,80.35,80.38,88218.0,73.7426,73.7426,73.651,73.6785,88218.0
2020-08-13 09:35:00,80.39,80.5,80.39,80.48,7638.0,73.6876,73.7884,73.6876,73.7701,7638.0
2020-08-13 09:40:00,80.48,80.54,80.47,80.54,3150.0,73.7701,73.8251,73.7609,73.8251,3150.0
2020-08-13 09:45:00,80.56,80.59,80.5,80.5,4287.0,73.8434,73.8709,73.7884,73.7884,4287.0
2020-08-13 09:50:00,80.5,80.6,80.5,80.54,15044.0,73.7884,73.8801,73.7884,73.8251,15044.0
2020-08-13 09:55:00,80.54,80.64,80.54,80.63,7104.0,73.8251,73.9168,73.8251,73.9076,7104.0
2020-08-13 10:00:00,80.61,80.63,80.58,80.61,9187.0,73.8893,73.9076,73.8618,73.8893,9187.0
2020-08-13 10:05:00,80.62,80.63,80.58,80.6,23957.0,73.8984,73.9076,73.8618,73.8801,23957.0
2020-08-13 10:10:00,80.61,80.62,80.58,80.59,13740.0,73.8893,73.8984,73.8618,73.8709,13740.0
2020-08-13 10:15:00,80.57,80.58,80.52,80.58,27157.0,73.8526,73.8618,73.8068,73.8618,27157.0
2020-08-13 10:20:00,80.6,80.62,80.58,80.6,13306.0,73.8801,73.8984,73.8618,73.8801,13306.0
2020-08-13 10:25:00,80.6,80.64,80.59,80.62,6000.0,73.8801,73.9168,73.8709,73.8984,6000.0
2020-08-13 10:30:00,80.61,80.66,80.61,80.66,7255.0,73.8893,73.9351,73.8893,73.9351,7255.0
2020-08-13 10:35:00,80.65,80.65,80.61,80.63,9724.0,73.9259,73.9259,73.8893,73.9076,9724.0
2020-08-13 10:40:00,80.62,80.63,80.61,80.61,1900.0,73.8984,73.9076,73.8893,73.8893,1900.0
2020-08-13 10:45:00,80.61,80.61,80.58,80.61,9279.0,73.8893,73.8893,73.8618,73.8893,9279.0
2020-08-13 10:50:00,80.61,80.64,80.6,80.61,5095.0,73.8893,73.9168,73.8801,73.8893,5095.0
2020-08-13 10:55:00,80.6,80.63,80.58,80.63,4400.0,73.8801,73.9076,73.8618,73.9076,4400.0
2020-08-13 11:00:00,80.62,80.64,80.61,80.63,1910.0,73.8984,73.9168,73.8893,73.9076,1910.0
2020-08-13 11:05:00,80.63,80.67,80.63,80.65,9017.0,73.9076,73.9443,73.9076,73.9259,9017.0
2020-08-13 11:10:00,80.64,80.65,80.61,80.65,2919.0,73.9168,73.9259,73.8893,73.9259,2919.0
2020-08-13 11:15:00,80.65,80.66,80.65,80.65,2053.0,73.9259,73.9351,73.9259,73.9259,2053.0
2020-08-13 11:20:00,80.62,80.64,80.61,80.64,9002.0,73.8984,73.9168,73.8893,73.9168,9002.0
2020-08-13 11:25:00,80.65,80.65,80.63,80.64,1650.0,73.9259,73.9259,73.9076,73.9168,1650.0
2020-08-13 11:30:00,80.61,80.62,80.51,80.52,7823.0,73.8893,73.8984,73.7976,73.8068,7823.0
2020-08-13 11:35:00,80.52,80.55,80.52,80.52,5700.0,73.8068,73.8343,73.8068,73.8068,5700.0
2020-08-13 11:40:00,80.53,80.53,80.5,80.51,4087.0,73.8159,73.8159,73.7884,73.7976,4087.0
2020-08-13 11:45:00,80.52,80.53,80.51,80.52,4560.0,73.8068,73.8159,73.7976,73.8068,4560.0
2020-08-13 11:50:00,80.52,80.55,80.52,80.55,8221.0,73.8068,73.8343,73.8068,73.8343,8221.0
2020-08-13 11:55:00,80.55,80.55,80.52,80.52,3039.0,73.8343,73.8343,73.8068,73.8068,3039.0
2020-08-13 12:00:00,80.54,80.58,80.54,80.58,2338.0,73.8251,73.8618,73.8251,73.8618,2338.0
2020-08-13 12:05:00,80.58,80.6,80.58,80.59,3799.0,73.8618,73.8801,73.8618,73.8709,3799.0
2020-08-13 12:10:00,80.59,80.61,80.59,80.61,1400.0,73.8709,73.8893,73.8709,73.8893,1400.0
2020-08-13 12:15:00,80.6,80.61,80.59,80.59,1814.0,73.8801,73.8893,73.8709,73.8709,1814.0
2020-08-13 12:20:00,80.59,80.59,80.58,80.58,216843.0,73.8709,73.8709,73.8618,73.8618,216843.0
2020-08-13 12:25:00,80.6,80.6,80.59,80.59,2502.0,73.8801,73.8801,73.8709,73.8709,2502.0
2020-08-13 12:30:00,80.6,80.62,80.6,80.62,5300.0,73.8801,73.8984,73.8801,73.8984,5300.0
2020-08-13 12:35:00,80.61,80.62,80.6,80.61,9227.0,73.8893,73.8984,73.8801,73.8893,9227.0
2020-08-13 12:40:00,80.62,80.63,80.61,80.62,1000.0,73.8984,73.9076,73.8893,73.8984,1000.0
2020-08-13 12:45:00,80.64,80.64,80.62,80.62,913.0,73.9168,73.9168,73.8984,73.8984,913.0
2020-08-13 12:50:00,80.63,80.63,80.61,80.62,850.0,73.9076,73.9076,73.8893,73.8984,850.0
2020-08-13 12:55:00,80.63,80.64,80.61,80.64,3275.0,73.9076,73.9168,73.8893,73.9168,3275.0
2020-08-13 13:00:00,80.66,80.67,80.62,80.62,3944.0,73.9351,73.9443,73.8984,73.8984,3944.0
2020-08-13 13:05:00,80.6,80.61,80.58,80.58,2177.0,73.8801,73.8893,73.8618,73.8618,2177.0
2020-08-13 13:10:00,80.59,80.62,80.59,80.62,1855.0,73.8709,73.8984,73.8709,73.8984,1855.0
2020-08-13 13:15:00,80.61,80.61,80.56,80.57,25213.0,73.8893,73.8893,73.8434,73.8526,25213.0
2020-08-13 13:20:00,80.58,80.58,80.52,80.52,1004.0,73.8618,73.8618,73.8068,73.8068,1004.0
2020-08-13 13:25:00,80.51,80.53,80.49,80.53,3500.0,73.7976,73.8159,73.7793,73.8159,3500.0
2020-08-13 13:30:00,80.52,80.53,80.4,80.41,16088.0,73.8068,73.8159,73.6968,73.706,16088.0
2020-08-13 13:35:00,80.41,80.45,80.4,80.45,2100.0,73.706,73.7426,73.6968,73.7426,2100.0
2020-08-13 13:40:00,80.46,80.49,80.44,80.48,3774.0,73.7518,73.7793,73.7334,73.7701,3774.0
2020-08-13 13:45:00,80.5,80.57,80.5,80.56,21768.0,73.7884,73.8526,73.7884,73.8434,21768.0
2020-08-13 13:50:00,80.56,80.57,80.54,80.56,2969.0,73.8434,73.8526,73.8251,73.8434,2969.0
2020-08-13 13:55:00,80.57,80.57,80.53,80.54,8262.0,73.8526,73.8526,73.8159,73.8251,8262.0
2020-08-13 14:00:00,80.53,80.54,80.44,80.48,11200.0,73.8159,73.8251,73.7334,73.7701,11200.0
2020-08-13 14:05:00,80.49,80.49,80.42,80.46,13013.0,73.7793,73.7793,73.7151,73.7518,13013.0
2020-08-13 14:10:00,80.46,80.47,80.39,80.42,18942.0,73.7518,73.7609,73.6876,73.7151,18942.0
2020-08-13 14:15:00,80.43,80.45,80.32,80.32,6444.0,73.7243,73.7426,73.6235,73.6235,6444.0
2020-08-13 14:20:00,80.32,80.33,80.19,80.24,8276.0,73.6235,73.6326,73.5043,73.5501,8276.0
2020-08-13 14:25:00,80.23,80.34,80.23,80.31,9856.0,73.541,73.6418,73.541,73.6143,9856.0
2020-08-13 14:30:00,80.31,80.33,80.29,80.32,7653.0,73.6143,73.6326,73.596,73.6235,7653.0
2020-08-13 14:35:00,80.31,80.31,80.17,80.2,21885.0,73.6143,73.6143,73.486,73.5135,21885.0
2020-08-13 14:40:00,80.2,80.29,80.2,80.21,15454.0,73.5135,73.596,73.5135,73.5226,15454.0
2020-08-13 14:45:00,80.23,80.34,80.22,80.27,21771.0,73.541,73.6418,73.5318,73.5776,21771.0
2020-08-13 14:50:00,80.27,80.27,80.09,80.21,164264.0,73.5776,73.5776,73.4126,73.5226,164264.0
2020-08-13 14:55:00,80.2,80.23,80.14,80.18,16162.0,73.5135,73.541,73.4585,73.4951,16162.0
2020-08-13 15:00:00,80.19,80.24,80.13,80.21,17960.0,73.5043,73.5501,73.4493,73.5226,17960.0
2020-08-13 15:05:00,80.19,80.25,80.15,80.17,8992.0,73.5043,73.5593,73.4676,73.486,8992.0
2020-08-13 15:10:00,80.17,80.24,80.15,80.23,36417.0,73.486,73.5501,73.4676,73.541,36417.0
2020-08-13 15:15:00,80.22,80.3,80.21,80.29,17590.0,73.5318,73.6051,73.5226,73.596,17590.0
2020-08-13 15:20:00,80.3,80.39,80.29,80.38,18639.0,73.6051,73.6876,73.596,73.6785,18639.0
2020-08-13 15:25:00,80.38,80.38,80.34,80.38,19337.0,73.6785,73.6785,73.6418,73.6785,19337.0
2020-08-13 15:30:00,80.38,80.39,80.35,80.39,6388.0,73.6785,73.6876,73.651,73.6876,6388.0
2020-08-13 15:35:00,80.4,80.42,80.35,80.35,5343.0,73.6968,73.7151,73.651,73.651,5343.0
2020-08-13 15:40:00,80.34,80.39,80.32,80.37,3275.0,73.6418,73.6876,73.6235,73.6693,3275.0
2020-08-13 15:45:00,80.37,80.37,80.29,80.32,28746.0,73.6693,73.6693,73.596,73.6235,28746.0
2020-08-13 15:50:00,80.31,80.37,80.3,80.33,16959.0,73.6143,73.6693,73.6051,73.6326,16959.0
2020-08-13 15:55:00,80.34,80.35,80.31,80.33,35018.0,73.6418,73.651,73.6143,73.6326,35018.0
2020-08-14 09:30:00,80.11,80.15,80.04,80.04,31223.0,73.431,73.4676,73.3668,73.3668,31223.0
2020-08-14 09:35:00,80.06,80.14,80.06,80.14,3207.0,73.3851,73.4585,73.3851,73.4585,3207.0
2020-08-14 09:40:00,80.13,80.16,80.12,80.16,1600.0,73.4493,73.4768,73.4401,73.4768,1600.0
2020-08-14 09:45:00,80.18,80.18,80.07,80.1,9260.0,73.4951,73.4951,73.3943,73.4218,9260.0
2020-08-14 09:50:00,80.09,80.17,80.06,80.16,8618.0,73.4126,73.486,73.3851,73.4768,8618.0
2020-08-14 09:55:00,80.16,80.23,80.15,80.22,10144.0,73.4768,73.541,73.4676,73.5318,10144.0
2020-08-14 10:00:00,80.22,80.25,80.16,80.16,31941.0,73.5318,73.5593,73.4768,73.4768,31941.0
2020-08-14 10:05:00,80.19,80.22,80.17,80.22,7296.0,73.5043,73.5318,73.486,73.5318,7296.0
2020-08-14 10:10:00,80.24,80.24,80.09,80.1,11058.0,73.5501,73.5501,73.4126,73.4218,11058.0
2020-08-14 10:15:00,80.12,80.14,80.08,80.08,12911.0,73.4401,73.4585,73.4035,73.4035,12911.0
2020-08-14 10:20:00,80.11,80.17,80.07,80.17,9704.0,73.431,73.486,73.3943,73.486,9704.0
2020-08-14 10:25:00,80.17,80.18,80.07,80.07,19635.0,73.486,73.4951,73.3943,73.3943,19635.0
2020-08-14 10:30:00,80.07,80.19,80.07,80.19,6691.0,73.3943,73.5043,73.3943,73.5043,6691.0
2020-08-14 10:35:00,80.19,80.19,80.15,80.19,17437.0,73.5043,73.5043,73.4676,73.5043,17437.0
2020-08-14 10:40:00,80.19,80.23,80.19,80.22,6234.0,73.5043,73.541,73.5043,73.5318,6234.0
2020-08-14 10:45:00,80.22,80.28,80.22,80.28,12293.0,73.5318,73.5868,73.5318,73.5868,12293.0
2020-08-14 10:50:00,80.26,80.27,80.23,80.24,5379.0,73.5685,73.5776,73.541,73.5501,5379.0
2020-08-14 10:55:00,80.23,80.23,80.17,80.19,4158.0,73.541,73.541,73.486,73.5043,4158.0
2020-08-14 11:00:00,80.15,80.18,80.13,80.16,3486.0,73.4676,73.4951,73.4493,73.4768,3486.0
2020-08-14 11:05:00,80.18,80.23,80.18,80.22,2318.0,73.4951,73.541,73.4951,73.5318,2318.0
2020-08-14 11:10:00,80.23,80.23,80.19,80.19,2025.0,73.541,73.541,73.5043,73.5043,2025.0
2020-08-14 11:15:00,80.2,80.22,80.2,80.22,4449.0,73.5135,73.5318,73.5135,73.5318,4449.0
2020-08-14 11:20:00,80.21,80.29,80.21,80.29,2167.0,73.5226,73.596,73.5226,73.596,2167.0
2020-08-14 11:25:00,80.28,80.28,80.28,80.28,1466.0,73.5868,73.5868,73.5868,73.5868,1466.0
2020-08-14 11:30:00,80.28,80.31,80.28,80.3,2700.0,73.5868,73.6143,73.5868,73.6051,2700.0
2020-08-14 11:35:00,80.29,80.29,80.25,80.25,13603.0,73.596,73.596,73.5593,73.5593,13603.0
2020-08-14 11:40:00,80.25,80.3,80.24,80.29,145954.0,73.5593,73.6051,73.5501,73.596,145954.0
2020-08-14 11:45:00,80.27,80.29,80.22,80.23,20305.0,73.5776,73.596,73.5318,73.541,20305.0
2020-08-14 11:50:00,80.22,80.24,80.17,80.17,1000.0,73.5318,73.5501,73.486,73.486,1000.0
2020-08-14 11:55:00,80.17,80.23,80.17,80.23,2050.0,73.486,73.541,73.486,73.541,2050.0
2020-08-14 12:00:00,80.24,80.26,80.23,80.25,10007.0,73.5501,73.5685,73.541,73.5593,10007.0
2020-08-14 12:05:00,80.24,80.25,80.23,80.25,948.0,73.5501,73.5593,73.541,73.5593,948.0
2020-08-14 12:10:00,80.26,80.27,80.23,80.23,28760.0,73.5685,73.5776,73.541,73.541,28760.0
2020-08-14 12:15:00,80.24,80.24,80.21,80.21,3471.0,73.5501,73.5501,73.5226,73.5226,3471.0
2020-08-14 12:20:00,80.21,80.22,80.18,80.18,4696.0,73.5226,73.5318,73.4951,73.4951,4696.0
2020-08-14 12:25:00,80.21,80.21,80.18,80.19,1701.0,73.5226,73.5226,73.4951,73.5043,1701.0
2020-08-14 12:30:00,80.2,80.22,80.2,80.22,1150.0,73.5135,73.5318,73.5135,73.5318,1150.0
2020-08-14 12:35:00,80.23,80.26,80.22,80.26,3170.0,73.541,73.5685,73.5318,73.5685,3170.0
2020-08-14 12:40:00,80.25,80.25,80.25,80.25,1000.0,73.5593,73.5593,73.5593,73.5593,1000.0
2020-08-14 12:45:00,80.26,80.26,80.22,80.23,3038.0,73.5685,73.5685,73.5318,73.541,3038.0
2020-08-14 12:50:00,80.25,80.25,80.22,80.23,1600.0,73.5593,73.5593,73.5318,73.541,1600.0
2020-08-14 12:55:00,80.25,80.25,80.23,80.23,2856.0,73.5593,73.5593,73.541,73.541,2856.0
2020-08-14 13:00:00,80.21,80.24,80.2,80.21,3558.0,73.5226,73.5501,73.5135,73.5226,3558.0
2020-08-14 13:05:00,80.19,80.21,80.19,80.21,3622.0,73.5043,73.5226,73.5043,73.5226,3622.0
2020-08-14 13:10:00,80.23,80.24,80.23,80.24,1800.0,73.541,73.5501,73.541,73.5501,1800.0
2020-08-14 13:15:00,80.24,80.25,80.23,80.24,4204.0,73.5501,73.5593,73.541,73.5501,4204.0
2020-08-14 13:20:00,80.23,80.25,80.22,80.24,3366.0,73.541,73.5593,73.5318,73.5501,3366.0
2020-08-14 13:25:00,80.24,80.26,80.23,80.26,3700.0,73.5501,73.5685,73.541,73.5685,3700.0
2020-08-14 13:30:00,80.26,80.27,80.25,80.25,1985.0,73.5685,73.5776,73.5593,73.5593,1985.0
2020-08-14 13:35:00,80.25,80.25,80.23,80.25,1296.0,73.5593,73.5593,73.541,73.5593,1296.0
2020-08-14 13:40:00,80.25,80.25,80.23,80.24,5189.0,73.5593,73.5593,73.541,73.5501,5189.0
2020-08-14 13:45:00,80.23,80.26,80.22,80.24,2216.0,73.541,73.5685,73.5318,73.5501,2216.0
2020-08-14 13:50:00,80.24,80.26,80.21,80.24,2825.0,73.5501,73.5685,73.5226,73.5501,2825.0
2020-08-14 13:55:00,80.24,80.25,80.22,80.25,1789.0,73.5501,73.5593,73.5318,73.5593,1789.0
2020-08-14 14:00:00,80.25,80.25,80.2,80.22,4374.0,73.5593,73.5593,73.5135,73.5318,4374.0
2020-08-14 14:05:00,80.21,80.22,80.2,80.22,2440.0,73.5226,73.5318,73.5135,73.5318,2440.0
2020-08-14 14:10:00,80.22,80.24,80.2,80.23,1622.0,73.5318,73.5501,73.5135,73.541,1622.0
2020-08-14 14:15:00,80.24,80.24,80.2,80.2,4118.0,73.5501,73.5501,73.5135,73.5135,4118.0
2020-08-14 14:20:00,80.21,80.21,80.2,80.21,1800.0,73.5226,73.5226,73.5135,73.5226,1800.0
2020-08-14 14:25:00,80.18,80.19,80.15,80.19,2240.0,73.4951,73.5043,73.4676,73.5043,2240.0
2020-08-14 14:30:00,80.21,80.22,80.21,80.21,600.0,73.5226,73.5318,73.5226,73.5226,600.0
2020-08-14 14:35:00,80.2,80.2,80.18,80.18,905.0,73.5135,73.5135,73.4951,73.4951,905.0
2020-08-14 14:40:00,80.16,80.17,80.12,80.14,22627.0,73.4768,73.486,73.4401,73.4585,22627.0
2020-08-14 14:45:00,80.14,80.14,80.12,80.12,2683.0,73.4585,73.4585,73.4401,73.4401,2683.0
2020-08-14 14:50:00,80.11,80.14,80.1,80.11,7107.0,73.431,73.4585,73.4218,73.431,7107.0
2020-08-14 14:55:00,80.12,80.12,80.09,80.1,38430.0,73.4401,73.4401,73.4126,73.4218,38430.0
2020-08-14 15:00:00,80.1,80.12,80.06,80.09,7148.0,73.4218,73.4401,73.3851,73.4126,7148.0
2020-08-14 15:05:00,80.09,80.13,80.08,80.09,12838.0,73.4126,73.4493,73.4035,73.4126,12838.0
2020-08-14 15:10:00,80.08,80.09,80.03,80.03,3118.0,73.4035,73.4126,73.3576,73.3576,3118.0
2020-08-14 15:15:00,80.03,80.06,80.0,80.01,3787.0,73.3576,73.3851,73.3301,73.3393,3787.0
2020-08-14 15:20:00,80.02,80.03,79.98,79.99,2763.0,73.3485,73.3576,73.3118,73.321,2763.0
2020-08-14 15:25:00,79.99,80.06,79.97,80.03,7701.0,73.321,73.3851,73.3026,73.3576,7701.0
2020-08-14 15:30:00,80.02,80.04,80.0,80.01,9883.0,73.3485,73.3668,73.3301,73.3393,9883.0
2020-08-14 15:35:00,80.0,80.0,79.96,79.98,6777.0,73.3301,73.3301,73.2935,73.3118,6777.0
2020-08-14 15:40:00,79.98,80.03,79.96,80.03,25385.0,73.3118,73.3576,73.2935,73.3576,25385.0
2020-08-14 15:45:00,80.03,80.05,79.98,79.98,20975.0,73.3576,73.376,73.3118,73.3118,20975.0
2020-08-14 15:50:00,79.97,80.14,79.96,80.14,50178.0,73.3026,73.4585,73.2935,73.4585,50178.0
2020-08-14 15:55:00,80.14,80.17,80.12,80.17,87437.0,73.4585,73.486,73.4401,73.486,87437.0
2020-08-17 09:30:00,80.56,80.58,80.51,80.58,4658.0,73.8434,73.8618,73.7976,73.8618,4658.0
2020-08-17 09:35:00,80.57,80.61,80.55,80.59,3648.0,73.8526,73.8893,73.8343,73.8709,3648.0
2020-08-17 09:40:00,80.61,80.65,80.61,80.65,1700.0,73.8893,73.9259,73.8893,73.9259,1700.0
2020-08-17 09:45:00,80.65,80.65,80.62,80.64,10854.0,73.9259,73.9259,73.8984,73.9168,10854.0
2020-08-17 09:50:00,80.65,80.67,80.64,80.65,5516.0,73.9259,73.9443,73.9168,73.9259,5516.0
2020-08-17 09:55:00,80.65,80.65,80.6,80.62,4200.0,73.9259,73.9259,73.8801,73.8984,4200.0
2020-08-17 10:00:00,80.63,80.63,80.59,80.59,900.0,73.9076,73.9076,73.8709,73.8709,900.0
2020-08-17 10:05:00,80.6,80.6,80.58,80.58,1599.0,73.8801,73.8801,73.8618,73.8618,1599.0
2020-08-17 10:10:00,80.59,80.6,80.57,80.57,2198.0,73.8709,73.8801,73.8526,73.8526,2198.0
2020-08-17 10:15:00,80.57,80.59,80.55,80.55,3365.0,73.8526,73.8709,73.8343,73.8343,3365.0
2020-08-17 10:20:00,80.56,80.63,80.56,80.63,6508.0,73.8434,73.9076,73.8434,73.9076,6508.0
2020-08-17 10:25:00,80.63,80.64,80.62,80.63,6980.0,73.9076,73.9168,73.8984,73.9076,6980.0
2020-08-17 10:30:00,80.65,80.68,80.65,80.68,3693.0,73.9259,73.9534,73.9259,73.9534,3693.0
2020-08-17 10:35:00,80.68,80.69,80.66,80.66,7083.0,73.9534,73.9626,73.9351,73.9351,7083.0
2020-08-17 10:40:00,80.66,80.69,80.66,80.67,1783.0,73.9351,73.9626,73.9351,73.9443,1783.0
2020-08-17 10:45:00,80.67,80.68,80.65,80.66,9038.0,73.9443,73.9534,73.9259,73.9351,9038.0
2020-08-17 10:50:00,80.66,80.71,80.66,80.7,9227.0,73.9351,73.9809,73.9351,73.9718,9227.0
2020-08-17 10:55:00,80.7,80.7,80.65,80.66,5099.0,73.9718,73.9718,73.9259,73.9351,5099.0
2020-08-17 11:00:00,80.65,80.65,80.61,80.63,5679.0,73.9259,73.9259,73.8893,73.9076,5679.0
2020-08-17 11:05:00,80.62,80.62,80.6,80.62,20780.0,73.8984,73.8984,73.8801,73.8984,20780.0
2020-08-17 11:10:00,80.62,80.65,80.62,80.65,10793.0,73.8984,73.9259,73.8984,73.9259,10793.0
2020-08-17 11:15:00,80.65,80.69,80.65,80.69,525.0,73.9259,73.9626,73.9259,73.9626,525.0
2020-08-17 11:20:00,80.68,80.69,80.68,80.68,3454.0,73.9534,73.9626,73.9534,73.9534,3454.0
2020-08-17 11:25:00,80.69,80.71,80.69,80.7,4445.0,73.9626,73.9809,73.9626,73.9718,4445.0
2020-08-17 11:30:00,80.7,80.7,80.65,80.65,9671.0,73.9718,73.9718,73.9259,73.9259,9671.0
2020-08-17 11:35:00,80.64,80.66,80.64,80.64,2683.0,73.9168,73.9351,73.9168,73.9168,2683.0
2020-08-17 11:40:00,80.64,80.64,80.61,80.62,3164.0,73.9168,73.9168,73.8893,73.8984,3164.0
2020-08-17 11:45:00,80.62,80.65,80.61,80.64,10371.0,73.8984,73.9259,73.8893,73.9168,10371.0
2020-08-17 11:50:00,80.64,80.65,80.62,80.64,7073.0,73.9168,73.9259,73.8984,73.9168,7073.0
2020-08-17 11:55:00,80.65,80.67,80.64,80.67,2480.0,73.9259,73.9443,73.9168,73.9443,2480.0
2020-08-17 12:00:00,80.68,80.68,80.67,80.68,3216.0,73.9534,73.9534,73.9443,73.9534,3216.0
2020-08-17 12:05:00,80.67,80.67,80.65,80.66,2100.0,73.9443,73.9443,73.9259,73.9351,2100.0
2020-08-17 12:10:00,80.64,80.64,80.62,80.63,13000.0,73.9168,73.9168,73.8984,73.9076,13000.0
2020-08-17 12:15:00,80.64,80.64,80.62,80.63,2436.0,73.9168,73.9168,73.8984,73.9076,2436.0
2020-08-17 12:20:00,80.63,80.63,80.62,80.63,1677.0,73.9076,73.9076,73.8984,73.9076,1677.0
2020-08-17 12:25:00,80.64,80.64,80.61,80.62,2274.0,73.9168,73.9168,73.8893,73.8984,2274.0
2020-08-17 12:30:00,80.62,80.63,80.61,80.63,2181.0,73.8984,73.9076,73.8893,73.9076,2181.0
2020-08-17 12:35:00,80.64,80.65,80.63,80.65,12307.0,73.9168,73.9259,73.9076,73.9259,12307.0
2020-08-17 12:40:00,80.66,80.68,80.66,80.67,400.0,73.9351,73.9534,73.9351,73.9443,400.0
2020-08-17 12:45:00,80.67,80.69,80.67,80.69,900.0,73.9443,73.9626,73.9443,73.9626,900.0
2020-08-17 12:50:00,80.7,80.7,80.7,80.7,2300.0,73.9718,73.9718,73.9718,73.9718,2300.0
2020-08-17 12:55:00,80.7,80.7,80.69,80.69,1318.0,73.9718,73.9718,73.9626,73.9626,1318.0
2020-08-17 13:00:00,80.69,80.7,80.68,80.7,1709.0,73.9626,73.9718,73.9534,73.9718,1709.0
2020-08-17 13:05:00,80.69,80.69,80.69,80.69,198.0,73.9626,73.9626,73.9626,73.9626,198.0
2020-08-17 13:10:00,80.68,80.69,80.68,80.69,1251.0,73.9534,73.9626,73.9534,73.9626,1251.0
2020-08-17 13:15:00,80.71,80.71,80.7,80.7,779.0,73.9809,73.9809,73.9718,73.9718,779.0
2020-08-17 13:20:00,80.7,80.7,80.69,80.69,2392.0,73.9718,73.9718,73.9626,73.9626,2392.0
2020-08-17 13:25:00,80.7,80.7,80.69,80.69,2980.0,73.9718,73.9718,73.9626,73.9626,2980.0
2020-08-17 13:30:00,80.69,80.7,80.69,80.7,1607.0,73.9626,73.9718,73.9626,73.9718,1607.0
2020-08-17 13:35:00,80.71,80.71,80.69,80.69,3169.0,73.9809,73.9809,73.9626,73.9626,3169.0
2020-08-17 13:40:00,80.69,80.69,80.69,80.69,450.0,73.9626,73.9626,73.9626,73.9626,450.0
2020-08-17 13:45:00,80.69,80.69,80.68,80.69,200.0,73.9626,73.9626,73.9534,73.9626,200.0
2020-08-17 13:50:00,80.68,80.68,80.67,80.67,1500.0,73.9534,73.9534,73.9443,73.9443,1500.0
2020-08-17 13:55:00,80.66,80.68,80.66,80.68,205132.0,73.9351,73.9534,73.9351,73.9534,205132.0
2020-08-17 14:00:00,80.68,80.71,80.68,80.7,520179.0,73.9534,73.9809,73.9534,73.9718,520179.0
2020-08-17 14:05:00,80.7,80.71,80.68,80.7,204974.0,73.9718,73.9809,73.9534,73.9718,204974.0
2020-08-17 14:10:00,80.7,80.72,80.7,80.72,2465.0,73.9718,73.9901,73.9718,73.9901,2465.0
2020-08-17 14:15:00,80.72,80.73,80.71,80.73,38400.0,73.9901,73.9993,73.9809,73.9993,38400.0
2020-08-17 14:20:00,80.73,80.75,80.72,80.75,115528.0,73.9993,74.0176,73.9901,74.0176,115528.0
2020-08-17 14:25:00,80.75,80.75,80.74,80.75,112895.0,74.0176,74.0176,74.0084,74.0176,112895.0
2020-08-17 14:30:00,80.75,80.76,80.73,80.75,192618.0,74.0176,74.0268,73.9993,74.0176,192618.0
2020-08-17 14:35:00,80.75,80.76,80.74,80.76,104276.0,74.0176,74.0268,74.0084,74.0268,104276.0
2020-08-17 14:40:00,80.76,80.76,80.74,80.75,132146.0,74.0268,74.0268,74.0084,74.0176,132146.0
2020-08-17 14:45:00,80.75,80.75,80.72,80.73,203445.0,74.0176,74.0176,73.9901,73.9993,203445.0
2020-08-17 14:50:00,80.73,80.73,80.7,80.71,125903.0,73.9993,73.9993,73.9718,73.9809,125903.0
2020-08-17 14:55:00,80.7,80.74,80.7,80.73,119346.0,73.9718,74.0084,73.9718,73.9993,119346.0
2020-08-17 15:00:00,80.73,80.74,80.71,80.72,158789.0,73.9993,74.0084,73.9809,73.9901,158789.0
2020-08-17 15:05:00,80.71,80.71,80.68,80.69,155767.0,73.9809,73.9809,73.9534,73.9626,155767.0
2020-08-17 15:10:00,80.69,80.7,80.67,80.68,1041827.0,73.9626,73.9718,73.9443,73.9534,1041827.0
2020-08-17 15:15:00,80.68,80.71,80.67,80.71,70431.0,73.9534,73.9809,73.9443,73.9809,70431.0
2020-08-17 15:20:00,80.71,80.72,80.69,80.7,35559.0,73.9809,73.9901,73.9626,73.9718,35559.0
2020-08-17 15:25:00,80.71,80.73,80.71,80.73,11564.0,73.9809,73.9993,73.9809,73.9993,11564.0
2020-08-17 15:30:00,80.72,80.74,80.72,80.73,14258.0,73.9901,74.0084,73.9901,73.9993,14258.0
2020-08-17 15:35:00,80.74,80.75,80.74,80.74,10457.0,74.0084,74.0176,74.0084,74.0084,10457.0
2020-08-17 15:40:00,80.73,80.76,80.73,80.76,14417.0,73.9993,74.0268,73.9993,74.0268,14417.0
2020-08-17 15:45:00,80.76,80.78,80.73,80.77,34491.0,74.0268,74.0451,73.9993,74.0359,34491.0
2020-08-17 15:50:00,80.76,80.78,80.75,80.76,26189.0,74.0268,74.0451,74.0176,74.0268,26189.0
2020-08-17 15:55:00,80.76,80.76,80.72,80.75,48483.0,74.0268,74.0268,73.9901,74.0176,48483.0
2020-08-18 09:30:00,80.92,81.02,80.92,80.97,11285.0,74.1734,74.2651,74.1734,74.2193,11285.0
2020-08-18 09:35:00,80.98,81.03,80.96,81.01,98012.0,74.2284,74.2743,74.2101,74.2559,98012.0
2020-08-18 09:40:00,81.02,81.03,80.99,81.0,45721.0,74.2651,74.2743,74.2376,74.2468,45721.0
2020-08-18 09:45:00,80.99,81.07,80.99,81.06,9420.0,74.2376,74.3109,74.2376,74.3018,9420.0
2020-08-18 09:50:00,81.05,81.05,80.87,80.87,18606.0,74.2926,74.2926,74.1276,74.1276,18606.0
2020-08-18 09:55:00,80.87,80.91,80.85,80.89,22118.0,74.1276,74.1643,74.1093,74.1459,22118.0
2020-08-18 10:00:00,80.9,80.9,80.86,80.89,7854.0,74.1551,74.1551,74.1184,74.1459,7854.0
2020-08-18 10:05:00,80.89,80.89,80.65,80.65,91590.0,74.1459,74.1459,73.9259,73.9259,91590.0
2020-08-18 10:10:00,80.63,80.7,80.63,80.68,8000.0,73.9076,73.9718,73.9076,73.9534,8000.0
2020-08-18 10:15:00,80.71,80.74,80.71,80.71,5156.0,73.9809,74.0084,73.9809,73.9809,5156.0
2020-08-18 10:20:00,80.72,80.73,80.61,80.61,15326.0,73.9901,73.9993,73.8893,73.8893,15326.0
2020-08-18 10:25:00,80.6,80.64,80.48,80.49,18194.0,73.8801,73.9168,73.7701,73.7793,18194.0
2020-08-18 10:30:00,80.45,80.6,80.45,80.6,4600.0,73.7426,73.8801,73.7426,73.8801,4600.0
2020-08-18 10:35:00,80.58,80.64,80.58,80.64,2324.0,73.8618,73.9168,73.8618,73.9168,2324.0
2020-08-18 10:40:00,80.64,80.65,80.58,80.61,32950.0,73.9168,73.9259,73.8618,73.8893,32950.0
2020-08-18 10:45:00,80.62,80.65,80.58,80.63,11838.0,73.8984,73.9259,73.8618,73.9076,11838.0
2020-08-18 10:50:00,80.65,80.7,80.65,80.67,4581.0,73.9259,73.9718,73.9259,73.9443,4581.0
2020-08-18 10:55:00,80.66,80.67,80.63,80.67,6495.0,73.9351,73.9443,73.9076,73.9443,6495.0
2020-08-18 11:00:00,80.69,80.71,80.68,80.68,3445.0,73.9626,73.9809,73.9534,73.9534,3445.0
2020-08-18 11:05:00,80.66,80.72,80.66,80.72,4642.0,73.9351,73.9901,73.9351,73.9901,4642.0
2020-08-18 11:10:00,80.73,80.73,80.69,80.71,6871.0,73.9993,73.9993,73.9626,73.9809,6871.0
2020-08-18 11:15:00,80.72,80.73,80.71,80.71,1885.0,73.9901,73.9993,73.9809,73.9809,1885.0
2020-08-18 11:20:00,80.71,80.74,80.69,80.74,2000.0,73.9809,74.0084,73.9626,74.0084,2000.0
2020-08-18 11:25:00,80.75,80.77,80.73,80.73,16250.0,74.0176,74.0359,73.9993,73.9993,16250.0
2020-08-18 11:30:00,80.75,80.8,80.75,80.79,1998.0,74.0176,74.0634,74.0176,74.0543,1998.0
2020-08-18 11:35:00,80.79,80.8,80.77,80.78,1350.0,74.0543,74.0634,74.0359,74.0451,1350.0
2020-08-18 11:40:00,80.79,80.81,80.78,80.81,1583.0,74.0543,74.0726,74.0451,74.0726,1583.0
2020-08-18 11:45:00,80.8,80.8,80.76,80.77,2166.0,74.0634,74.0634,74.0268,74.0359,2166.0
2020-08-18 11:50:00,80.78,80.83,80.77,80.83,5254.0,74.0451,74.0909,74.0359,74.0909,5254.0
2020-08-18 11:55:00,80.82,80.83,80.8,80.81,6176.0,74.0818,74.0909,74.0634,74.0726,6176.0
2020-08-18 12:00:00,80.81,80.82,80.79,80.8,5479.0,74.0726,74.0818,74.0543,74.0634,5479.0
2020-08-18 12:05:00,80.79,80.84,80.79,80.83,2267.0,74.0543,74.1001,74.0543,74.0909,2267.0
2020-08-18 12:10:00,80.83,80.84,80.82,80.82,6843.0,74.0909,74.1001,74.0818,74.0818,6843.0
2020-08-18 12:15:00,80.81,80.84,80.8,80.8,7046.0,74.0726,74.1001,74.0634,74.0634,7046.0
2020-08-18 12:20:00,80.81,80.81,80.8,80.8,1320.0,74.0726,74.0726,74.0634,74.0634,1320.0
2020-08-18 12:25:00,80.81,80.84,80.8,80.84,900.0,74.0726,74.1001,74.0634,74.1001,900.0
2020-08-18 12:30:00,80.84,80.87,80.84,80.86,2192.0,74.1001,74.1276,74.1001,74.1184,2192.0
2020-08-18 12:35:00,80.86,80.88,80.85,80.88,5840.0,74.1184,74.1368,74.1093,74.1368,5840.0
2020-08-18 12:40:00,80.89,80.91,80.89,80.91,1000.0,74.1459,74.1643,74.1459,74.1643,1000.0
2020-08-18 12:45:00,80.91,80.92,80.9,80.9,13305.0,74.1643,74.1734,74.1551,74.1551,13305.0
2020-08-18 12:50:00,80.91,80.91,80.89,80.91,13394.0,74.1643,74.1643,74.1459,74.1643,13394.0
2020-08-18 12:55:00,80.9,80.92,80.9,80.91,1760.0,74.1551,74.1734,74.1551,74.1643,1760.0
2020-08-18 13:00:00,80.91,80.91,80.89,80.9,3454.0,74.1643,74.1643,74.1459,74.1551,3454.0
2020-08-18 13:05:00,80.9,80.93,80.89,80.93,2632.0,74.1551,74.1826,74.1459,74.1826,2632.0
2020-08-18 13:10:00,80.93,80.93,80.9,80.9,3454.0,74.1826,74.1826,74.1551,74.1551,3454.0
2020-08-18 13:15:00,80.9,80.91,80.89,80.9,3025.0,74.1551,74.1643,74.1459,74.1551,3025.0
2020-08-18 13:20:00,80.9,80.91,80.86,80.87,1715.0,74.1551,74.1643,74.1184,74.1276,1715.0
2020-08-18 13:25:00,80.84,80.87,80.83,80.87,83685.0,74.1001,74.1276,74.0909,74.1276,83685.0
2020-08-18 13:30:00,80.86,80.88,80.86,80.88,2131.0,74.1184,74.1368,74.1184,74.1368,2131.0
2020-08-18 13:35:00,80.88,80.92,80.87,80.92,3187.0,74.1368,74.1734,74.1276,74.1734,3187.0
2020-08-18 13:40:00,80.91,80.93,80.88,80.9,2151.0,74.1643,74.1826,74.1368,74.1551,2151.0
2020-08-18 13:45:00,80.89,80.91,80.89,80.91,2263.0,74.1459,74.1643,74.1459,74.1643,2263.0
2020-08-18 13:50:00,80.91,80.91,80.89,80.9,4368.0,74.1643,74.1643,74.1459,74.1551,4368.0
2020-08-18 13:55:00,80.91,80.91,80.88,80.88,13900.0,74.1643,74.1643,74.1368,74.1368,13900.0
2020-08-18 14:00:00,80.88,80.88,80.86,80.87,12024.0,74.1368,74.1368,74.1184,74.1276,12024.0
2020-08-18 14:05:00,80.87,80.88,80.85,80.88,2850.0,74.1276,74.1368,74.1093,74.1368,2850.0
2020-08-18 14:10:00,80.89,80.9,80.84,80.84,3896.0,74.1459,74.1551,74.1001,74.1001,3896.0
2020-08-18 14:15:00,80.85,80.88,80.85,80.87,7855.0,74.1093,74.1368,74.1093,74.1276,7855.0
2020-08-18 14:20:00,80.89,80.91,80.88,80.91,20866.0,74.1459,74.1643,74.1368,74.1643,20866.0
2020-08-18 14:25:00,80.92,80.93,80.9,80.9,2474.0,74.1734,74.1826,74.1551,74.1551,2474.0
2020-08-18 14:30:00,80.91,80.92,80.9,80.92,2063.0,74.1643,74.1734,74.1551,74.1734,2063.0
2020-08-18 14:35:00,80.91,80.91,80.9,80.91,400.0,74.1643,74.1643,74.1551,74.1643,400.0
2020-08-18 14:40:00,80.9,80.91,80.89,80.91,2968.0,74.1551,74.1643,74.1459,74.1643,2968.0
2020-08-18 14:45:00,80.91,80.92,80.89,80.91,4100.0,74.1643,74.1734,74.1459,74.1643,4100.0
2020-08-18 14:50:00,80.92,80.93,80.91,80.92,1716.0,74.1734,74.1826,74.1643,74.1734,1716.0
2020-08-18 14:55:00,80.92,80.94,80.92,80.92,1757.0,74.1734,74.1918,74.1734,74.1734,1757.0
2020-08-18 15:00:00,80.92,80.93,80.9,80.9,7848.0,74.1734,74.1826,74.1551,74.1551,7848.0
2020-08-18 15:05:00,80.9,80.92,80.89,80.89,1100.0,74.1551,74.1734,74.1459,74.1459,1100.0
2020-08-18 15:10:00,80.89,80.98,80.89,80.97,3158.0,74.1459,74.2284,74.1459,74.2193,3158.0
2020-08-18 15:15:00,80.98,80.98,80.9,80.92,2758.0,74.2284,74.2284,74.1551,74.1734,2758.0
2020-08-18 15:20:00,80.95,80.96,80.91,80.91,3598.0,74.2009,74.2101,74.1643,74.1643,3598.0
2020-08-18 15:25:00,80.9,80.92,80.89,80.92,4146.0,74.1551,74.1734,74.1459,74.1734,4146.0
2020-08-18 15:30:00,80.92,80.95,80.91,80.94,1714.0,74.1734,74.2009,74.1643,74.1918,1714.0
2020-08-18 15:35:00,80.95,80.95,80.86,80.87,8469.0,74.2009,74.2009,74.1184,74.1276,8469.0
2020-08-18 15:40:00,80.86,80.9,80.86,80.9,2514.0,74.1184,74.1551,74.1184,74.1551,2514.0
2020-08-18 15:45:00,80.9,80.93,80.89,80.9,19622.0,74.1551,74.1826,74.1459,74.1551,19622.0
2020-08-18 15:50:00,80.88,80.88,80.84,80.85,42299.0,74.1368,74.1368,74.1001,74.1093,42299.0
2020-08-18 15:55:00,80.85,80.88,80.81,80.85,48847.0,74.1093,74.1368,74.0726,74.1093,48847.0
2020-08-19 09:30:00,80.93,80.98,80.92,80.97,208422.0,74.1826,74.2284,74.1734,74.2193,208422.0
2020-08-19 09:35:00,80.96,81.02,80.95,81.0,7733.0,74.2101,74.2651,74.2009,74.2468,7733.0
2020-08-19 09:40:00,80.99,80.99,80.95,80.96,7025.0,74.2376,74.2376,74.2009,74.2101,7025.0
2020-08-19 09:45:00,80.97,80.97,80.88,80.89,15700.0,74.2193,74.2193,74.1368,74.1459,15700.0
2020-08-19 09:50:00,80.9,80.93,80.88,80.89,32628.0,74.1551,74.1826,74.1368,74.1459,32628.0
2020-08-19 09:55:00,80.88,80.89,80.82,80.88,11189.0,74.1368,74.1459,74.0818,74.1368,11189.0
2020-08-19 10:00:00,80.88,80.92,80.88,80.91,15603.0,74.1368,74.1734,74.1368,74.1643,15603.0
2020-08-19 10:05:00,80.92,80.92,80.88,80.9,8591.0,74.1734,74.1734,74.1368,74.1551,8591.0
2020-08-19 10:10:00,80.89,80.93,80.89,80.92,133182.0,74.1459,74.1826,74.1459,74.1734,133182.0
2020-08-19 10:15:00,80.92,80.93,80.91,80.92,66543.0,74.1734,74.1826,74.1643,74.1734,66543.0
2020-08-19 10:20:00,80.91,80.94,80.9,80.93,9566.0,74.1643,74.1918,74.1551,74.1826,9566.0
2020-08-19 10:25:00,80.95,80.95,80.92,80.94,4300.0,74.2009,74.2009,74.1734,74.1918,4300.0
2020-08-19 10:30:00,80.95,80.99,80.94,80.97,9643.0,74.2009,74.2376,74.1918,74.2193,9643.0
2020-08-19 10:35:00,80.98,80.99,80.93,80.95,9500.0,74.2284,74.2376,74.1826,74.2009,9500.0
2020-08-19 10:40:00,80.95,80.95,80.92,80.92,6010.0,74.2009,74.2009,74.1734,74.1734,6010.0
2020-08-19 10:45:00,80.92,80.94,80.91,80.92,6139.0,74.1734,74.1918,74.1643,74.1734,6139.0
2020-08-19 10:50:00,80.93,80.96,80.92,80.96,14625.0,74.1826,74.2101,74.1734,74.2101,14625.0
2020-08-19 10:55:00,80.96,80.96,80.92,80.94,21075.0,74.2101,74.2101,74.1734,74.1918,21075.0
2020-08-19 11:00:00,80.94,80.97,80.9,80.9,49339.0,74.1918,74.2193,74.1551,74.1551,49339.0
2020-08-19 11:05:00,80.9,80.93,80.9,80.91,4925.0,74.1551,74.1826,74.1551,74.1643,4925.0
2020-08-19 11:10:00,80.91,80.92,80.87,80.88,2750.0,74.1643,74.1734,74.1276,74.1368,2750.0
2020-08-19 11:15:00,80.89,80.92,80.88,80.9,16196.0,74.1459,74.1734,74.1368,74.1551,16196.0
2020-08-19 11:20:00,80.9,80.93,80.88,80.93,6724.0,74.1551,74.1826,74.1368,74.1826,6724.0
2020-08-19 11:25:00,80.93,80.96,80.93,80.96,5724.0,74.1826,74.2101,74.1826,74.2101,5724.0
2020-08-19 11:30:00,80.95,81.02,80.95,81.02,6362.0,74.2009,74.2651,74.2009,74.2651,6362.0
2020-08-19 11:35:00,81.03,81.04,81.02,81.03,2639.0,74.2743,74.2834,74.2651,74.2743,2639.0
2020-08-19 11:40:00,81.03,81.05,81.03,81.05,15129.0,74.2743,74.2926,74.2743,74.2926,15129.0
2020-08-19 11:45:00,81.05,81.05,81.02,81.02,4585.0,74.2926,74.2926,74.2651,74.2651,4585.0
2020-08-19 11:50:00,81.03,81.03,81.01,81.03,14433.0,74.2743,74.2743,74.2559,74.2743,14433.0
2020-08-19 11:55:00,81.03,81.04,81.02,81.03,4583.0,74.2743,74.2834,74.2651,74.2743,4583.0
2020-08-19 12:00:00,81.02,81.02,81.0,81.01,3594.0,74.2651,74.2651,74.2468,74.2559,3594.0
2020-08-19 12:05:00,81.01,81.01,80.96,80.98,8814.0,74.2559,74.2559,74.2101,74.2284,8814.0
2020-08-19 12:10:00,80.98,80.98,80.96,80.96,3205.0,74.2284,74.2284,74.2101,74.2101,3205.0
2020-08-19 12:15:00,80.97,80.98,80.94,80.95,8786.0,74.2193,74.2284,74.1918,74.2009,8786.0
2020-08-19 12:20:00,80.95,80.96,80.94,80.96,4881.0,74.2009,74.2101,74.1918,74.2101,4881.0
2020-08-19 12:25:00,80.97,80.97,80.94,80.95,4354.0,74.2193,74.2193,74.1918,74.2009,4354.0
2020-08-19 12:30:00,80.95,80.96,80.93,80.94,9800.0,74.2009,74.2101,74.1826,74.1918,9800.0
2020-08-19 12:35:00,80.94,80.95,80.92,80.95,9488.0,74.1918,74.2009,74.1734,74.2009,9488.0
2020-08-19 12:40:00,80.95,80.95,80.91,80.91,8688.0,74.2009,74.2009,74.1643,74.1643,8688.0
2020-08-19 12:45:00,80.91,80.91,80.87,80.89,4600.0,74.1643,74.1643,74.1276,74.1459,4600.0
2020-08-19 12:50:00,80.89,80.9,80.87,80.9,29277.0,74.1459,74.1551,74.1276,74.1551,29277.0
2020-08-19 12:55:00,80.9,80.9,80.87,80.89,23960.0,74.1551,74.1551,74.1276,74.1459,23960.0
2020-08-19 13:00:00,80.89,80.9,80.87,80.88,5374.0,74.1459,74.1551,74.1276,74.1368,5374.0
2020-08-19 13:05:00,80.88,80.89,80.87,80.89,3990.0,74.1368,74.1459,74.1276,74.1459,3990.0
2020-08-19 13:10:00,80.89,80.91,80.87,80.9,24180.0,74.1459,74.1643,74.1276,74.1551,24180.0
2020-08-19 13:15:00,80.91,80.92,80.9,80.92,6100.0,74.1643,74.1734,74.1551,74.1734,6100.0
2020-08-19 13:20:00,80.92,80.92,80.89,80.91,6450.0,74.1734,74.1734,74.1459,74.1643,6450.0
2020-08-19 13:25:00,80.91,80.92,80.89,80.89,12731.0,74.1643,74.1734,74.1459,74.1459,12731.0
2020-08-19 13:30:00,80.9,80.92,80.89,80.91,5150.0,74.1551,74.1734,74.1459,74.1643,5150.0
2020-08-19 13:35:00,80.91,80.92,80.89,80.92,6915.0,74.1643,74.1734,74.1459,74.1734,6915.0
2020-08-19 13:40:00,80.92,80.95,80.91,80.94,15014.0,74.1734,74.2009,74.1643,74.1918,15014.0
2020-08-19 13:45:00,80.94,80.95,80.93,80.95,5005.0,74.1918,74.2009,74.1826,74.2009,5005.0
2020-08-19 13:50:00,80.95,80.96,80.93,80.95,10037.0,74.2009,74.2101,74.1826,74.2009,10037.0
2020-08-19 13:55:00,80.95,80.95,80.93,80.94,4208.0,74.2009,74.2009,74.1826,74.1918,4208.0
2020-08-19 14:00:00,80.93,80.99,80.93,80.97,11658.0,74.1826,74.2376,74.1826,74.2193,11658.0
2020-08-19 14:05:00,80.97,80.97,80.77,80.85,69452.0,74.2193,74.2193,74.0359,74.1093,69452.0
2020-08-19 14:10:00,80.84,80.84,80.68,80.68,17416.0,74.1001,74.1001,73.9534,73.9534,17416.0
2020-08-19 14:15:00,80.68,80.7,80.61,80.61,34163.0,73.9534,73.9718,73.8893,73.8893,34163.0
2020-08-19 14:20:00,80.62,80.71,80.53,80.67,42924.0,73.8984,73.9809,73.8159,73.9443,42924.0
2020-08-19 14:25:00,80.67,80.7,80.59,80.63,31221.0,73.9443,73.9718,73.8709,73.9076,31221.0
2020-08-19 14:30:00,80.63,80.69,80.58,80.69,19358.0,73.9076,73.9626,73.8618,73.9626,19358.0
2020-08-19 14:35:00,80.68,80.68,80.57,80.62,6137.0,73.9534,73.9534,73.8526,73.8984,6137.0
2020-08-19 14:40:00,80.62,80.64,80.59,80.6,6656.0,73.8984,73.9168,73.8709,73.8801,6656.0
2020-08-19 14:45:00,80.61,80.71,80.61,80.68,32425.0,73.8893,73.9809,73.8893,73.9534,32425.0
2020-08-19 14:50:00,80.68,80.73,80.68,80.72,40018.0,73.9534,73.9993,73.9534,73.9901,40018.0
2020-08-19 14:55:00,80.73,80.77,80.72,80.75,29825.0,73.9993,74.0359,73.9901,74.0176,29825.0
2020-08-19 15:00:00,80.74,80.77,80.72,80.72,29532.0,74.0084,74.0359,73.9901,73.9901,29532.0
2020-08-19 15:05:00,80.73,80.76,80.72,80.76,14600.0,73.9993,74.0268,73.9901,74.0268,14600.0
2020-08-19 15:10:00,80.75,80.77,80.69,80.71,22886.0,74.0176,74.0359,73.9626,73.9809,22886.0
2020-08-19 15:15:00,80.72,80.73,80.67,80.68,15975.0,73.9901,73.9993,73.9443,73.9534,15975.0
2020-08-19 15:20:00,80.67,80.68,80.59,80.59,18635.0,73.9443,73.9534,73.8709,73.8709,18635.0
2020-08-19 15:25:00,80.59,80.65,80.56,80.6,15798.0,73.8709,73.9259,73.8434,73.8801,15798.0
2020-08-19 15:30:00,80.6,80.61,80.57,80.59,6126.0,73.8801,73.8893,73.8526,73.8709,6126.0
2020-08-19 15:35:00,80.59,80.61,80.52,80.53,5503.0,73.8709,73.8893,73.8068,73.8159,5503.0
2020-08-19 15:40:00,80.52,80.59,80.48,80.57,36537.0,73.8068,73.8709,73.7701,73.8526,36537.0
2020-08-19 15:45:00,80.56,80.56,80.37,80.39,107830.0,73.8434,73.8434,73.6693,73.6876,107830.0
2020-08-19 15:50:00,80.38,80.46,80.33,80.42,138787.0,73.6785,73.7518,73.6326,73.7151,138787.0
2020-08-19 15:55:00,80.41,80.45,80.39,80.43,44751.0,73.706,73.7426,73.6876,73.7243,44751.0
2020-08-20 09:30:00,79.73,79.86,79.68,79.86,50602.0,73.0826,73.2018,73.0368,73.2018,50602.0
2020-08-20 09:35:00,79.86,79.95,79.86,79.9,28298.0,73.2018,73.2843,73.2018,73.2385,28298.0
2020-08-20 09:40:00,79.9,79.92,79.82,79.92,60497.0,73.2385,73.2568,73.1651,73.2568,60497.0
2020-08-20 09:45:00,79.92,79.99,79.92,79.98,18922.0,73.2568,73.321,73.2568,73.3118,18922.0
2020-08-20 09:50:00,79.97,80.02,79.97,80.02,25570.0,73.3026,73.3485,73.3026,73.3485,25570.0
2020-08-20 09:55:00,80.02,80.05,80.01,80.04,47147.0,73.3485,73.376,73.3393,73.3668,47147.0
2020-08-20 10:00:00,80.04,80.04,79.98,80.0,54515.0,73.3668,73.3668,73.3118,73.3301,54515.0
2020-08-20 10:05:00,80.0,80.03,79.98,80.03,47574.0,73.3301,73.3576,73.3118,73.3576,47574.0
2020-08-20 10:10:00,80.05,80.06,80.01,80.02,14726.0,73.376,73.3851,73.3393,73.3485,14726.0
2020-08-20 10:15:00,80.03,80.13,80.03,80.12,12400.0,73.3576,73.4493,73.3576,73.4401,12400.0
2020-08-20 10:20:00,80.13,80.15,80.08,80.09,6100.0,73.4493,73.4676,73.4035,73.4126,6100.0
2020-08-20 10:25:00,80.09,80.14,80.09,80.11,81815.0,73.4126,73.4585,73.4126,73.431,81815.0
2020-08-20 10:30:00,80.12,80.16,80.11,80.14,114413.0,73.4401,73.4768,73.431,73.4585,114413.0
2020-08-20 10:35:00,80.14,80.15,80.1,80.1,21225.0,73.4585,73.4676,73.4218,73.4218,21225.0
2020-08-20 10:40:00,80.09,80.09,80.06,80.08,18445.0,73.4126,73.4126,73.3851,73.4035,18445.0
2020-08-20 10:45:00,80.07,80.16,80.07,80.16,74015.0,73.3943,73.4768,73.3943,73.4768,74015.0
2020-08-20 10:50:00,80.19,80.23,80.19,80.19,10502.0,73.5043,73.541,73.5043,73.5043,10502.0
2020-08-20 10:55:00,80.21,80.21,80.14,80.14,3565.0,73.5226,73.5226,73.4585,73.4585,3565.0
2020-08-20 11:00:00,80.14,80.15,80.12,80.14,14311.0,73.4585,73.4676,73.4401,73.4585,14311.0
2020-08-20 11:05:00,80.14,80.14,80.05,80.06,315862.0,73.4585,73.4585,73.376,73.3851,315862.0
2020-08-20 11:10:00,80.06,80.11,80.06,80.1,4968.0,73.3851,73.431,73.3851,73.4218,4968.0
2020-08-20 11:15:00,80.09,80.11,80.07,80.09,3686.0,73.4126,73.431,73.3943,73.4126,3686.0
2020-08-20 11:20:00,80.09,80.16,80.09,80.16,4350.0,73.4126,73.4768,73.4126,73.4768,4350.0
2020-08-20 11:25:00,80.17,80.2,80.17,80.2,3579.0,73.486,73.5135,73.486,73.5135,3579.0
2020-08-20 11:30:00,80.19,80.21,80.17,80.21,6314.0,73.5043,73.5226,73.486,73.5226,6314.0
2020-08-20 11:35:00,80.24,80.29,80.24,80.29,14984.0,73.5501,73.596,73.5501,73.596,14984.0
2020-08-20 11:40:00,80.29,80.3,80.26,80.27,2755.0,73.596,73.6051,73.5685,73.5776,2755.0
2020-08-20 11:45:00,80.28,80.29,80.27,80.28,4656.0,73.5868,73.596,73.5776,73.5868,4656.0
2020-08-20 11:50:00,80.28,80.32,80.27,80.31,2827.0,73.5868,73.6235,73.5776,73.6143,2827.0
2020-08-20 11:55:00,80.32,80.35,80.32,80.32,2321.0,73.6235,73.651,73.6235,73.6235,2321.0
2020-08-20 12:00:00,80.33,80.33,80.3,80.31,2900.0,73.6326,73.6326,73.6051,73.6143,2900.0
2020-08-20 12:05:00,80.32,80.33,80.32,80.33,2575.0,73.6235,73.6326,73.6235,73.6326,2575.0
2020-08-20 12:10:00,80.34,80.36,80.34,80.34,2500.0,73.6418,73.6601,73.6418,73.6418,2500.0
2020-08-20 12:15:00,80.35,80.37,80.32,80.32,19519.0,73.651,73.6693,73.6235,73.6235,19519.0
2020-08-20 12:20:00,80.32,80.34,80.31,80.33,4883.0,73.6235,73.6418,73.6143,73.6326,4883.0
2020-08-20 12:25:00,80.34,80.34,80.32,80.32,6691.0,73.6418,73.6418,73.6235,73.6235,6691.0
2020-08-20 12:30:00,80.31,80.33,80.29,80.29,1615.0,73.6143,73.6326,73.596,73.596,1615.0
2020-08-20 12:35:00,80.31,80.32,80.29,80.31,3408.0,73.6143,73.6235,73.596,73.6143,3408.0
2020-08-20 12:40:00,80.31,80.32,80.31,80.31,940.0,73.6143,73.6235,73.6143,73.6143,940.0
2020-08-20 12:45:00,80.31,80.32,80.29,80.29,6104.0,73.6143,73.6235,73.596,73.596,6104.0
2020-08-20 12:50:00,80.28,80.31,80.28,80.31,6757.0,73.5868,73.6143,73.5868,73.6143,6757.0
2020-08-20 12:55:00,80.31,80.31,80.27,80.27,3050.0,73.6143,73.6143,73.5776,73.5776,3050.0
2020-08-20 13:00:00,80.28,80.32,80.28,80.32,2285.0,73.5868,73.6235,73.5868,73.6235,2285.0
2020-08-20 13:05:00,80.31,80.31,80.26,80.27,3248.0,73.6143,73.6143,73.5685,73.5776,3248.0
2020-08-20 13:10:00,80.28,80.29,80.27,80.29,1745.0,73.5868,73.596,73.5776,73.596,1745.0
2020-08-20 13:15:00,80.29,80.3,80.28,80.3,7454.0,73.596,73.6051,73.5868,73.6051,7454.0
2020-08-20 13:20:00,80.3,80.32,80.3,80.32,2448.0,73.6051,73.6235,73.6051,73.6235,2448.0
2020-08-20 13:25:00,80.32,80.32,80.31,80.31,2710.0,73.6235,73.6235,73.6143,73.6143,2710.0
2020-08-20 13:30:00,80.32,80.34,80.32,80.33,5550.0,73.6235,73.6418,73.6235,73.6326,5550.0
2020-08-20 13:35:00,80.35,80.36,80.34,80.35,12301.0,73.651,73.6601,73.6418,73.651,12301.0
2020-08-20 13:40:00,80.36,80.38,80.36,80.38,12450.0,73.6601,73.6785,73.6601,73.6785,12450.0
2020-08-20 13:45:00,80.38,80.38,80.31,80.34,10318.0,73.6785,73.6785,73.6143,73.6418,10318.0
2020-08-20 13:50:00,80.34,80.36,80.32,80.32,6450.0,73.6418,73.6601,73.6235,73.6235,6450.0
2020-08-20 13:55:00,80.32,80.35,80.31,80.33,14197.0,73.6235,73.651,73.6143,73.6326,14197.0
2020-08-20 14:00:00,80.34,80.36,80.32,80.35,5674.0,73.6418,73.6601,73.6235,73.651,5674.0
2020-08-20 14:05:00,80.34,80.35,80.33,80.35,10922.0,73.6418,73.651,73.6326,73.651,10922.0
2020-08-20 14:10:00,80.35,80.38,80.32,80.38,21151.0,73.651,73.6785,73.6235,73.6785,21151.0
2020-08-20 14:15:00,80.37,80.39,80.36,80.37,7502.0,73.6693,73.6876,73.6601,73.6693,7502.0
2020-08-20 14:20:00,80.36,80.45,80.36,80.43,40613.0,73.6601,73.7426,73.6601,73.7243,40613.0
2020-08-20 14:25:00,80.42,80.45,80.41,80.45,59794.0,73.7151,73.7426,73.706,73.7426,59794.0
2020-08-20 14:30:00,80.45,80.45,80.42,80.45,23975.0,73.7426,73.7426,73.7151,73.7426,23975.0
2020-08-20 14:35:00,80.44,80.46,80.43,80.44,9476.0,73.7334,73.7518,73.7243,73.7334,9476.0
2020-08-20 14:40:00,80.44,80.44,80.41,80.42,12576.0,73.7334,73.7334,73.706,73.7151,12576.0
2020-08-20 14:45:00,80.42,80.46,80.4,80.45,20398.0,73.7151,73.7518,73.6968,73.7426,20398.0
2020-08-20 14:50:00,80.46,80.47,80.44,80.47,4511.0,73.7518,73.7609,73.7334,73.7609,4511.0
2020-08-20 14:55:00,80.47,80.48,80.45,80.48,16881.0,73.7609,73.7701,73.7426,73.7701,16881.0
2020-08-20 15:00:00,80.48,80.56,80.47,80.56,15624.0,73.7701,73.8434,73.7609,73.8434,15624.0
2020-08-20 15:05:00,80.57,80.57,80.54,80.56,19888.0,73.8526,73.8526,73.8251,73.8434,19888.0
2020-08-20 15:10:00,80.57,80.57,80.52,80.53,9999.0,73.8526,73.8526,73.8068,73.8159,9999.0
2020-08-20 15:15:00,80.53,80.54,80.48,80.48,4062.0,73.8159,73.8251,73.7701,73.7701,4062.0
2020-08-20 15:20:00,80.47,80.48,80.42,80.44,34092.0,73.7609,73.7701,73.7151,73.7334,34092.0
2020-08-20 15:25:00,80.44,80.45,80.41,80.45,8055.0,73.7334,73.7426,73.706,73.7426,8055.0
2020-08-20 15:30:00,80.45,80.46,80.43,80.45,11042.0,73.7426,73.7518,73.7243,73.7426,11042.0
2020-08-20 15:35:00,80.45,80.49,80.45,80.49,14311.0,73.7426,73.7793,73.7426,73.7793,14311.0
2020-08-20 15:40:00,80.49,80.59,80.49,80.58,15651.0,73.7793,73.8709,73.7793,73.8618,15651.0
2020-08-20 15:45:00,80.57,80.61,80.54,80.54,23484.0,73.8526,73.8893,73.8251,73.8251,23484.0
2020-08-20 15:50:00,80.53,80.55,80.47,80.48,163178.0,73.8159,73.8343,73.7609,73.7701,163178.0
2020-08-20 15:55:00,80.48,80.54,80.48,80.49,114857.0,73.7701,73.8251,73.7701,73.7793,114857.0
2020-08-21 09:30:00,80.17,80.21,80.17,80.19,38780.0,73.486,73.5226,73.486,73.5043,38780.0
2020-08-21 09:35:00,80.18,80.2,80.11,80.14,13585.0,73.4951,73.5135,73.431,73.4585,13585.0
2020-08-21 09:40:00,80.15,80.22,80.11,80.19,7183.0,73.4676,73.5318,73.431,73.5043,7183.0
2020-08-21 09:45:00,80.19,80.28,80.19,80.28,16102.0,73.5043,73.5868,73.5043,73.5868,16102.0
2020-08-21 09:50:00,80.28,80.28,80.2,80.28,12627.0,73.5868,73.5868,73.5135,73.5868,12627.0
2020-08-21 09:55:00,80.27,80.31,80.25,80.31,1999.0,73.5776,73.6143,73.5593,73.6143,1999.0
2020-08-21 10:00:00,80.31,80.32,80.23,80.23,10667.0,73.6143,73.6235,73.541,73.541,10667.0
2020-08-21 10:05:00,80.21,80.29,80.19,80.28,3100.0,73.5226,73.596,73.5043,73.5868,3100.0
2020-08-21 10:10:00,80.28,80.28,80.18,80.19,55923.0,73.5868,73.5868,73.4951,73.5043,55923.0
2020-08-21 10:15:00,80.19,80.27,80.19,80.24,4537.0,73.5043,73.5776,73.5043,73.5501,4537.0
2020-08-21 10:20:00,80.23,80.23,80.18,80.21,5754.0,73.541,73.541,73.4951,73.5226,5754.0
2020-08-21 10:25:00,80.22,80.33,80.22,80.31,5461.0,73.5318,73.6326,73.5318,73.6143,5461.0
2020-08-21 10:30:00,80.31,80.36,80.3,80.36,4196.0,73.6143,73.6601,73.6051,73.6601,4196.0
2020-08-21 10:35:00,80.36,80.39,80.36,80.38,1430.0,73.6601,73.6876,73.6601,73.6785,1430.0
2020-08-21 10:40:00,80.35,80.36,80.34,80.34,2342.0,73.651,73.6601,73.6418,73.6418,2342.0
2020-08-21 10:45:00,80.36,80.39,80.34,80.37,1293.0,73.6601,73.6876,73.6418,73.6693,1293.0
2020-08-21 10:50:00,80.38,80.44,80.38,80.43,2059.0,73.6785,73.7334,73.6785,73.7243,2059.0
2020-08-21 10:55:00,80.44,80.49,80.38,80.39,32825.0,73.7334,73.7793,73.6785,73.6876,32825.0
2020-08-21 11:00:00,80.39,80.4,80.28,80.28,5595.0,73.6876,73.6968,73.5868,73.5868,5595.0
2020-08-21 11:05:00,80.29,80.35,80.29,80.32,8029.0,73.596,73.651,73.596,73.6235,8029.0
2020-08-21 11:10:00,80.32,80.41,80.31,80.34,973565.0,73.6235,73.706,73.6143,73.6418,973565.0
2020-08-21 11:15:00,80.34,80.41,80.32,80.34,839024.0,73.6418,73.706,73.6235,73.6418,839024.0
2020-08-21 11:20:00,80.34,80.45,80.33,80.45,77948.0,73.6418,73.7426,73.6326,73.7426,77948.0
2020-08-21 11:25:00,80.45,80.46,80.41,80.42,213599.0,73.7426,73.7518,73.706,73.7151,213599.0
2020-08-21 11:30:00,80.42,80.45,80.37,80.38,82650.0,73.7151,73.7426,73.6693,73.6785,82650.0
2020-08-21 11:35:00,80.38,80.4,80.35,80.39,120736.0,73.6785,73.6968,73.651,73.6876,120736.0
2020-08-21 11:40:00,80.39,80.4,80.33,80.34,77126.0,73.6876,73.6968,73.6326,73.6418,77126.0
2020-08-21 11:45:00,80.33,80.38,80.33,80.36,87692.0,73.6326,73.6785,73.6326,73.6601,87692.0
2020-08-21 11:50:00,80.36,80.38,80.33,80.34,83077.0,73.6601,73.6785,73.6326,73.6418,83077.0
2020-08-21 11:55:00,80.34,80.38,80.29,80.31,330766.0,73.6418,73.6785,73.596,73.6143,330766.0
2020-08-21 12:00:00,80.31,80.36,80.28,80.34,123198.0,73.6143,73.6601,73.5868,73.6418,123198.0
2020-08-21 12:05:00,80.34,80.41,80.34,80.38,75229.0,73.6418,73.706,73.6418,73.6785,75229.0
2020-08-21 12:10:00,80.39,80.43,80.39,80.42,76260.0,73.6876,73.7243,73.6876,73.7151,76260.0
2020-08-21 12:15:00,80.43,80.44,80.41,80.42,79545.0,73.7243,73.7334,73.706,73.7151,79545.0
2020-08-21 12:20:00,80.42,80.44,80.41,80.43,58785.0,73.7151,73.7334,73.706,73.7243,58785.0
2020-08-21 12:25:00,80.43,80.43,80.39,80.41,88960.0,73.7243,73.7243,73.6876,73.706,88960.0
2020-08-21 12:30:00,80.41,80.42,80.38,80.39,121026.0,73.706,73.7151,73.6785,73.6876,121026.0
2020-08-21 12:35:00,80.39,80.41,80.37,80.38,91787.0,73.6876,73.706,73.6693,73.6785,91787.0
2020-08-21 12:40:00,80.37,80.41,80.37,80.41,95083.0,73.6693,73.706,73.6693,73.706,95083.0
2020-08-21 12:45:00,80.41,80.43,80.4,80.43,193900.0,73.706,73.7243,73.6968,73.7243,193900.0
2020-08-21 12:50:00,80.42,80.43,80.37,80.42,203657.0,73.7151,73.7243,73.6693,73.7151,203657.0
2020-08-21 12:55:00,80.41,80.42,80.39,80.4,204033.0,73.706,73.7151,73.6876,73.6968,204033.0
2020-08-21 13:00:00,80.4,80.42,80.35,80.39,208097.0,73.6968,73.7151,73.651,73.6876,208097.0
2020-08-21 13:05:00,80.39,80.43,80.39,80.41,211731.0,73.6876,73.7243,73.6876,73.706,211731.0
2020-08-21 13:10:00,80.42,80.45,80.39,80.44,243277.0,73.7151,73.7426,73.6876,73.7334,243277.0
2020-08-21 13:15:00,80.45,80.45,80.41,80.42,150373.0,73.7426,73.7426,73.706,73.7151,150373.0
2020-08-21 13:20:00,80.41,80.42,80.39,80.4,157369.0,73.706,73.7151,73.6876,73.6968,157369.0
2020-08-21 13:25:00,80.4,80.42,80.38,80.42,145903.0,73.6968,73.7151,73.6785,73.7151,145903.0
2020-08-21 13:30:00,80.41,80.44,80.4,80.43,149263.0,73.706,73.7334,73.6968,73.7243,149263.0
2020-08-21 13:35:00,80.44,80.48,80.43,80.47,142734.0,73.7334,73.7701,73.7243,73.7609,142734.0
2020-08-21 13:40:00,80.47,80.49,80.45,80.45,156336.0,73.7609,73.7793,73.7426,73.7426,156336.0
2020-08-21 13:45:00,80.45,80.48,80.43,80.48,180136.0,73.7426,73.7701,73.7243,73.7701,180136.0
2020-08-21 13:50:00,80.48,80.48,80.46,80.46,147373.0,73.7701,73.7701,73.7518,73.7518,147373.0
2020-08-21 13:55:00,80.47,80.48,80.43,80.48,152826.0,73.7609,73.7701,73.7243,73.7701,152826.0
2020-08-21 14:00:00,80.48,80.5,80.46,80.49,146946.0,73.7701,73.7884,73.7518,73.7793,146946.0
2020-08-21 14:05:00,80.49,80.52,80.49,80.52,152601.0,73.7793,73.8068,73.7793,73.8068,152601.0
2020-08-21 14:10:00,80.52,80.54,80.49,80.52,157836.0,73.8068,73.8251,73.7793,73.8068,157836.0
2020-08-21 14:15:00,80.52,80.55,80.52,80.54,165792.0,73.8068,73.8343,73.8068,73.8251,165792.0
2020-08-21 14:20:00,80.54,80.55,80.53,80.54,163089.0,73.8251,73.8343,73.8159,73.8251,163089.0
2020-08-21 14:25:00,80.54,80.56,80.53,80.56,137508.0,73.8251,73.8434,73.8159,73.8434,137508.0
2020-08-21 14:30:00,80.56,80.6,80.55,80.6,111006.0,73.8434,73.8801,73.8343,73.8801,111006.0
2020-08-21 14:35:00,80.6,80.62,80.58,80.59,7758.0,73.8801,73.8984,73.8618,73.8709,7758.0
2020-08-21 14:40:00,80.59,80.59,80.57,80.58,3258.0,73.8709,73.8709,73.8526,73.8618,3258.0
2020-08-21 14:45:00,80.59,80.61,80.56,80.58,19585.0,73.8709,73.8893,73.8434,73.8618,19585.0
2020-08-21 14:50:00,80.58,80.61,80.58,80.61,15307.0,73.8618,73.8893,73.8618,73.8893,15307.0
2020-08-21 14:55:00,80.6,80.63,80.6,80.61,5826.0,73.8801,73.9076,73.8801,73.8893,5826.0
2020-08-21 15:00:00,80.61,80.68,80.61,80.64,8032.0,73.8893,73.9534,73.8893,73.9168,8032.0
2020-08-21 15:05:00,80.64,80.66,80.64,80.66,2400.0,73.9168,73.9351,73.9168,73.9351,2400.0
2020-08-21 15:10:00,80.66,80.67,80.64,80.65,5887.0,73.9351,73.9443,73.9168,73.9259,5887.0
2020-08-21 15:15:00,80.65,80.66,80.62,80.63,26366.0,73.9259,73.9351,73.8984,73.9076,26366.0
2020-08-21 15:20:00,80.63,80.66,80.63,80.65,4433.0,73.9076,73.9351,73.9076,73.9259,4433.0
2020-08-21 15:25:00,80.65,80.66,80.61,80.63,10805.0,73.9259,73.9351,73.8893,73.9076,10805.0
2020-08-21 15:30:00,80.63,80.64,80.59,80.61,22895.0,73.9076,73.9168,73.8709,73.8893,22895.0
2020-08-21 15:35:00,80.61,80.63,80.59,80.61,21632.0,73.8893,73.9076,73.8709,73.8893,21632.0
2020-08-21 15:40:00,80.61,80.61,80.55,80.56,24642.0,73.8893,73.8893,73.8343,73.8434,24642.0
2020-08-21 15:45:00,80.56,80.6,80.55,80.56,32330.0,73.8434,73.8801,73.8343,73.8434,32330.0
2020-08-21 15:50:00,80.56,80.64,80.55,80.63,20492.0,73.8434,73.9168,73.8343,73.9076,20492.0
2020-08-21 15:55:00,80.63,80.67,80.63,80.65,31744.0,73.9076,73.9443,73.9076,73.9259,31744.0
2020-08-24 09:30:00,81.53,81.53,81.42,81.43,319280.0,74.7326,74.7326,74.6317,74.6409,319280.0
2020-08-24 09:35:00,81.41,81.47,81.41,81.46,42198.0,74.6226,74.6776,74.6226,74.6684,42198.0
2020-08-24 09:40:00,81.47,81.51,81.43,81.44,64766.0,74.6776,74.7142,74.6409,74.6501,64766.0
2020-08-24 09:45:00,81.45,81.49,81.42,81.44,21245.0,74.6592,74.6959,74.6317,74.6501,21245.0
2020-08-24 09:50:00,81.45,81.46,81.29,81.29,45117.0,74.6592,74.6684,74.5126,74.5126,45117.0
2020-08-24 09:55:00,81.29,81.34,81.28,81.34,39416.0,74.5126,74.5584,74.5034,74.5584,39416.0
2020-08-24 10:00:00,81.34,81.34,81.24,81.29,31804.0,74.5584,74.5584,74.4668,74.5126,31804.0
2020-08-24 10:05:00,81.3,81.33,81.26,81.31,32096.0,74.5217,74.5492,74.4851,74.5309,32096.0
2020-08-24 10:10:00,81.32,81.36,81.3,81.36,21158.0,74.5401,74.5767,74.5217,74.5767,21158.0
2020-08-24 10:15:00,81.37,81.45,81.37,81.45,19573.0,74.5859,74.6592,74.5859,74.6592,19573.0
2020-08-24 10:20:00,81.47,81.48,81.44,81.45,58951.0,74.6776,74.6867,74.6501,74.6592,58951.0
2020-08-24 10:25:00,81.45,81.46,81.39,81.39,46017.0,74.6592,74.6684,74.6042,74.6042,46017.0
2020-08-24 10:30:00,81.37,81.39,81.34,81.35,41387.0,74.5859,74.6042,74.5584,74.5676,41387.0
2020-08-24 10:35:00,81.34,81.41,81.31,81.41,16635.0,74.5584,74.6226,74.5309,74.6226,16635.0
2020-08-24 10:40:00,81.4,81.4,81.34,81.37,11932.0,74.6134,74.6134,74.5584,74.5859,11932.0
2020-08-24 10:45:00,81.37,81.37,81.25,81.3,29425.0,74.5859,74.5859,74.4759,74.5217,29425.0
2020-08-24 10:50:00,81.32,81.32,81.19,81.19,21480.0,74.5401,74.5401,74.4209,74.4209,21480.0
2020-08-24 10:55:00,81.2,81.24,81.16,81.21,28002.0,74.4301,74.4668,74.3934,74.4393,28002.0
2020-08-24 11:00:00,81.2,81.29,81.18,81.27,15628.0,74.4301,74.5126,74.4118,74.4942,15628.0
2020-08-24 11:05:00,81.26,81.3,81.24,81.3,7841.0,74.4851,74.5217,74.4668,74.5217,7841.0
2020-08-24 11:10:00,81.31,81.31,81.27,81.27,6356.0,74.5309,74.5309,74.4942,74.4942,6356.0
2020-08-24 11:15:00,81.28,81.29,81.26,81.28,8467.0,74.5034,74.5126,74.4851,74.5034,8467.0
2020-08-24 11:20:00,81.28,81.3,81.28,81.29,10001.0,74.5034,74.5217,74.5034,74.5126,10001.0
2020-08-24 11:25:00,81.29,81.29,81.23,81.23,19413.0,74.5126,74.5126,74.4576,74.4576,19413.0
2020-08-24 11:30:00,81.22,81.3,81.22,81.29,13867.0,74.4484,74.5217,74.4484,74.5126,13867.0
2020-08-24 11:35:00,81.29,81.32,81.27,81.27,55665.0,74.5126,74.5401,74.4942,74.4942,55665.0
2020-08-24 11:40:00,81.3,81.33,81.29,81.33,18255.0,74.5217,74.5492,74.5126,74.5492,18255.0
2020-08-24 11:45:00,81.33,81.36,81.31,81.35,22569.0,74.5492,74.5767,74.5309,74.5676,22569.0
2020-08-24 11:50:00,81.34,81.35,81.3,81.31,22876.0,74.5584,74.5676,74.5217,74.5309,22876.0
2020-08-24 11:55:00,81.32,81.34,81.29,81.31,25133.0,74.5401,74.5584,74.5126,74.5309,25133.0
2020-08-24 12:00:00,81.3,81.35,81.3,81.33,99876.0,74.5217,74.5676,74.5217,74.5492,99876.0
2020-08-24 12:05:00,81.34,81.34,81.3,81.31,17912.0,74.5584,74.5584,74.5217,74.5309,17912.0
2020-08-24 12:10:00,81.32,81.36,81.32,81.36,10461.0,74.5401,74.5767,74.5401,74.5767,10461.0
2020-08-24 12:15:00,81.35,81.37,81.33,81.36,20919.0,74.5676,74.5859,74.5492,74.5767,20919.0
2020-08-24 12:20:00,81.36,81.36,81.33,81.35,16704.0,74.5767,74.5767,74.5492,74.5676,16704.0
2020-08-24 12:25:00,81.34,81.34,81.28,81.28,19607.0,74.5584,74.5584,74.5034,74.5034,19607.0
2020-08-24 12:30:00,81.28,81.31,81.27,81.29,16068.0,74.5034,74.5309,74.4942,74.5126,16068.0
2020-08-24 12:35:00,81.31,81.32,81.29,81.3,28617.0,74.5309,74.5401,74.5126,74.5217,28617.0
2020-08-24 12:40:00,81.31,81.31,81.26,81.29,30359.0,74.5309,74.5309,74.4851,74.5126,30359.0
2020-08-24 12:45:00,81.29,81.31,81.29,81.31,20391.0,74.5126,74.5309,74.5126,74.5309,20391.0
2020-08-24 12:50:00,81.3,81.3,81.28,81.28,13373.0,74.5217,74.5217,74.5034,74.5034,13373.0
2020-08-24 12:55:00,81.29,81.31,81.27,81.28,12038.0,74.5126,74.5309,74.4942,74.5034,12038.0
2020-08-24 13:00:00,81.28,81.34,81.27,81.33,8034.0,74.5034,74.5584,74.4942,74.5492,8034.0
2020-08-24 13:05:00,81.33,81.36,81.33,81.35,47856.0,74.5492,74.5767,74.5492,74.5676,47856.0
2020-08-24 13:10:00,81.34,81.35,81.32,81.33,22753.0,74.5584,74.5676,74.5401,74.5492,22753.0
2020-08-24 13:15:00,81.33,81.33,81.29,81.29,19677.0,74.5492,74.5492,74.5126,74.5126,19677.0
2020-08-24 13:20:00,81.3,81.31,81.28,81.3,11834.0,74.5217,74.5309,74.5034,74.5217,11834.0
2020-08-24 13:25:00,81.31,81.31,81.29,81.3,13974.0,74.5309,74.5309,74.5126,74.5217,13974.0
2020-08-24 13:30:00,81.3,81.3,81.26,81.27,7550.0,74.5217,74.5217,74.4851,74.4942,7550.0
2020-08-24 13:35:00,81.28,81.3,81.27,81.3,2433.0,74.5034,74.5217,74.4942,74.5217,2433.0
2020-08-24 13:40:00,81.31,81.31,81.25,81.25,1734.0,74.5309,74.5309,74.4759,74.4759,1734.0
2020-08-24 13:45:00,81.26,81.27,81.24,81.24,1803.0,74.4851,74.4942,74.4668,74.4668,1803.0
2020-08-24 13:50:00,81.23,81.28,81.23,81.27,7655.0,74.4576,74.5034,74.4576,74.4942,7655.0
2020-08-24 13:55:00,81.27,81.29,81.26,81.29,1407.0,74.4942,74.5126,74.4851,74.5126,1407.0
2020-08-24 14:00:00,81.28,81.29,81.25,81.26,6509.0,74.5034,74.5126,74.4759,74.4851,6509.0
2020-08-24 14:05:00,81.26,81.3,81.26,81.3,4141.0,74.4851,74.5217,74.4851,74.5217,4141.0
2020-08-24 14:10:00,81.3,81.3,81.29,81.3,3502.0,74.5217,74.5217,74.5126,74.5217,3502.0
2020-08-24 14:15:00,81.3,81.33,81.29,81.31,6081.0,74.5217,74.5492,74.5126,74.5309,6081.0
2020-08-24 14:20:00,81.31,81.31,81.26,81.28,12557.0,74.5309,74.5309,74.4851,74.5034,12557.0
2020-08-24 14:25:00,81.27,81.28,81.26,81.26,5884.0,74.4942,74.5034,74.4851,74.4851,5884.0
2020-08-24 14:30:00,81.26,81.28,81.23,81.23,8768.0,74.4851,74.5034,74.4576,74.4576,8768.0
2020-08-24 14:35:00,81.24,81.25,81.22,81.23,5511.0,74.4668,74.4759,74.4484,74.4576,5511.0
2020-08-24 14:40:00,81.23,81.23,81.2,81.22,18537.0,74.4576,74.4576,74.4301,74.4484,18537.0
2020-08-24 14:45:00,81.21,81.24,81.21,81.22,6978.0,74.4393,74.4668,74.4393,74.4484,6978.0
2020-08-24 14:50:00,81.22,81.22,81.17,81.17,21376.0,74.4484,74.4484,74.4026,74.4026,21376.0
2020-08-24 14:55:00,81.18,81.23,81.18,81.21,8863.0,74.4118,74.4576,74.4118,74.4393,8863.0
2020-08-24 15:00:00,81.2,81.22,81.18,81.19,12590.0,74.4301,74.4484,74.4118,74.4209,12590.0
2020-08-24 15:05:00,81.19,81.19,81.16,81.16,8966.0,74.4209,74.4209,74.3934,74.3934,8966.0
2020-08-24 15:10:00,81.15,81.17,81.13,81.17,12284.0,74.3843,74.4026,74.3659,74.4026,12284.0
2020-08-24 15:15:00,81.18,81.2,81.18,81.2,7973.0,74.4118,74.4301,74.4118,74.4301,7973.0
2020-08-24 15:20:00,81.19,81.26,81.19,81.26,4378.0,74.4209,74.4851,74.4209,74.4851,4378.0
2020-08-24 15:25:00,81.27,81.29,81.26,81.29,4867.0,74.4942,74.5126,74.4851,74.5126,4867.0
2020-08-24 15:30:00,81.28,81.32,81.26,81.3,41923.0,74.5034,74.5401,74.4851,74.5217,41923.0
2020-08-24 15:35:00,81.29,81.34,81.28,81.34,59254.0,74.5126,74.5584,74.5034,74.5584,59254.0
2020-08-24 15:40:00,81.34,81.38,81.34,81.38,15662.0,74.5584,74.5951,74.5584,74.5951,15662.0
2020-08-24 15:45:00,81.38,81.39,81.36,81.36,13420.0,74.5951,74.6042,74.5767,74.5767,13420.0
2020-08-24 15:50:00,81.37,81.44,81.37,81.41,40883.0,74.5859,74.6501,74.5859,74.6226,40883.0
2020-08-24 15:55:00,81.41,81.49,81.39,81.49,78775.0,74.6226,74.6959,74.6042,74.6959,78775.0
2020-08-25 09:30:00,81.63,81.72,81.61,81.64,91194.0,74.8242,74.9067,74.8059,74.8334,91194.0
2020-08-25 09:35:00,81.63,81.69,81.58,81.59,20698.0,74.8242,74.8792,74.7784,74.7876,20698.0
2020-08-25 09:40:00,81.59,81.65,81.56,81.62,36144.0,74.7876,74.8426,74.7601,74.8151,36144.0
2020-08-25 09:45:00,81.63,81.68,81.62,81.66,6325.0,74.8242,74.8701,74.8151,74.8517,6325.0
2020-08-25 09:50:00,81.63,81.64,81.58,81.58,12025.0,74.8242,74.8334,74.7784,74.7784,12025.0
2020-08-25 09:55:00,81.58,81.65,81.57,81.65,10181.0,74.7784,74.8426,74.7692,74.8426,10181.0
2020-08-25 10:00:00,81.65,81.65,81.57,81.6,11100.0,74.8426,74.8426,74.7692,74.7967,11100.0
2020-08-25 10:05:00,81.6,81.62,81.47,81.51,68198.0,74.7967,74.8151,74.6776,74.7142,68198.0
2020-08-25 10:10:00,81.47,81.5,81.47,81.47,11837.0,74.6776,74.7051,74.6776,74.6776,11837.0
2020-08-25 10:15:00,81.47,81.63,81.47,81.62,15072.0,74.6776,74.8242,74.6776,74.8151,15072.0
2020-08-25 10:20:00,81.61,81.61,81.55,81.58,6375.0,74.8059,74.8059,74.7509,74.7784,6375.0
2020-08-25 10:25:00,81.55,81.55,81.5,81.53,6556.0,74.7509,74.7509,74.7051,74.7326,6556.0
2020-08-25 10:30:00,81.5,81.5,81.45,81.47,44691.0,74.7051,74.7051,74.6592,74.6776,44691.0
2020-08-25 10:35:00,81.47,81.55,81.47,81.55,25285.0,74.6776,74.7509,74.6776,74.7509,25285.0
2020-08-25 10:40:00,81.49,81.51,81.48,81.5,2416.0,74.6959,74.7142,74.6867,74.7051,2416.0
2020-08-25 10:45:00,81.48,81.53,81.41,81.43,27709.0,74.6867,74.7326,74.6226,74.6409,27709.0
2020-08-25 10:50:00,81.42,81.44,81.39,81.42,4570.0,74.6317,74.6501,74.6042,74.6317,4570.0
2020-08-25 10:55:00,81.39,81.49,81.39,81.49,1622.0,74.6042,74.6959,74.6042,74.6959,1622.0
2020-08-25 11:00:00,81.48,81.55,81.48,81.54,3312.0,74.6867,74.7509,74.6867,74.7417,3312.0
2020-08-25 11:05:00,81.54,81.56,81.51,81.56,10314.0,74.7417,74.7601,74.7142,74.7601,10314.0
2020-08-25 11:10:00,81.56,81.63,81.53,81.6,5782.0,74.7601,74.8242,74.7326,74.7967,5782.0
2020-08-25 11:15:00,81.59,81.6,81.58,81.6,2994.0,74.7876,74.7967,74.7784,74.7967,2994.0
2020-08-25 11:20:00,81.55,81.55,81.52,81.54,22446.0,74.7509,74.7509,74.7234,74.7417,22446.0
2020-08-25 11:25:00,81.55,81.55,81.5,81.52,15543.0,74.7509,74.7509,74.7051,74.7234,15543.0
2020-08-25 11:30:00,81.52,81.52,81.45,81.5,5925.0,74.7234,74.7234,74.6592,74.7051,5925.0
2020-08-25 11:35:00,81.48,81.49,81.44,81.44,4124.0,74.6867,74.6959,74.6501,74.6501,4124.0
2020-08-25 11:40:00,81.43,81.47,81.35,81.37,5147.0,74.6409,74.6776,74.5676,74.5859,5147.0
2020-08-25 11:45:00,81.35,81.39,81.35,81.39,700.0,74.5676,74.6042,74.5676,74.6042,700.0
2020-08-25 11:50:00,81.4,81.43,81.4,81.41,1345.0,74.6134,74.6409,74.6134,74.6226,1345.0
2020-08-25 11:55:00,81.41,81.44,81.41,81.44,800.0,74.6226,74.6501,74.6226,74.6501,800.0
2020-08-25 12:00:00,81.43,81.43,81.4,81.41,2672.0,74.6409,74.6409,74.6134,74.6226,2672.0
2020-08-25 12:05:00,81.41,81.43,81.39,81.43,3539.0,74.6226,74.6409,74.6042,74.6409,3539.0
2020-08-25 12:10:00,81.43,81.43,81.32,81.34,4745.0,74.6409,74.6409,74.5401,74.5584,4745.0
2020-08-25 12:15:00,81.36,81.39,81.35,81.39,1200.0,74.5767,74.6042,74.5676,74.6042,1200.0
2020-08-25 12:20:00,81.38,81.42,81.38,81.41,2100.0,74.5951,74.6317,74.5951,74.6226,2100.0
2020-08-25 12:25:00,81.41,81.44,81.41,81.42,1600.0,74.6226,74.6501,74.6226,74.6317,1600.0
2020-08-25 12:30:00,81.43,81.43,81.39,81.42,1748.0,74.6409,74.6409,74.6042,74.6317,1748.0
2020-08-25 12:35:00,81.44,81.47,81.43,81.47,1531.0,74.6501,74.6776,74.6409,74.6776,1531.0
2020-08-25 12:40:00,81.46,81.47,81.45,81.47,2923.0,74.6684,74.6776,74.6592,74.6776,2923.0
2020-08-25 12:45:00,81.47,81.47,81.46,81.46,1154.0,74.6776,74.6776,74.6684,74.6684,1154.0
2020-08-25 12:50:00,81.46,81.47,81.43,81.43,4243.0,74.6684,74.6776,74.6409,74.6409,4243.0
2020-08-25 12:55:00,81.44,81.46,81.44,81.46,1400.0,74.6501,74.6684,74.6501,74.6684,1400.0
2020-08-25 13:00:00,81.45,81.47,81.43,81.45,2672.0,74.6592,74.6776,74.6409,74.6592,2672.0
2020-08-25 13:05:00,81.43,81.46,81.42,81.46,1930.0,74.6409,74.6684,74.6317,74.6684,1930.0
2020-08-25 13:10:00,81.45,81.48,81.44,81.48,2613.0,74.6592,74.6867,74.6501,74.6867,2613.0
2020-08-25 13:15:00,81.49,81.51,81.48,81.49,3371.0,74.6959,74.7142,74.6867,74.6959,3371.0
2020-08-25 13:20:00,81.5,81.52,81.5,81.52,1300.0,74.7051,74.7234,74.7051,74.7234,1300.0
2020-08-25 13:25:00,81.51,81.53,81.51,81.53,1500.0,74.7142,74.7326,74.7142,74.7326,1500.0
2020-08-25 13:30:00,81.53,81.54,81.53,81.53,1651.0,74.7326,74.7417,74.7326,74.7326,1651.0
2020-08-25 13:35:00,81.54,81.55,81.53,81.54,1100.0,74.7417,74.7509,74.7326,74.7417,1100.0
2020-08-25 13:40:00,81.54,81.54,81.53,81.54,79750.0,74.7417,74.7417,74.7326,74.7417,79750.0
2020-08-25 13:45:00,81.53,81.54,81.52,81.52,10511.0,74.7326,74.7417,74.7234,74.7234,10511.0
2020-08-25 13:50:00,81.54,81.54,81.5,81.51,6526.0,74.7417,74.7417,74.7051,74.7142,6526.0
2020-08-25 13:55:00,81.52,81.54,81.51,81.52,3759.0,74.7234,74.7417,74.7142,74.7234,3759.0
2020-08-25 14:00:00,81.52,81.52,81.48,81.52,8219.0,74.7234,74.7234,74.6867,74.7234,8219.0
2020-08-25 14:05:00,81.53,81.54,81.51,81.54,2832.0,74.7326,74.7417,74.7142,74.7417,2832.0
2020-08-25 14:10:00,81.53,81.57,81.53,81.56,22428.0,74.7326,74.7692,74.7326,74.7601,22428.0
2020-08-25 14:15:00,81.55,81.59,81.47,81.58,47862.0,74.7509,74.7876,74.6776,74.7784,47862.0
2020-08-25 14:20:00,81.58,81.62,81.57,81.62,27964.0,74.7784,74.8151,74.7692,74.8151,27964.0
2020-08-25 14:25:00,81.62,81.63,81.61,81.63,40119.0,74.8151,74.8242,74.8059,74.8242,40119.0
2020-08-25 14:30:00,81.62,81.64,81.62,81.64,2570.0,74.8151,74.8334,74.8151,74.8334,2570.0
2020-08-25 14:35:00,81.64,81.65,81.62,81.62,3042.0,74.8334,74.8426,74.8151,74.8151,3042.0
2020-08-25 14:40:00,81.63,81.66,81.63,81.63,5520.0,74.8242,74.8517,74.8242,74.8242,5520.0
2020-08-25 14:45:00,81.64,81.66,81.63,81.65,3000.0,74.8334,74.8517,74.8242,74.8426,3000.0
2020-08-25 14:50:00,81.66,81.67,81.64,81.66,7484.0,74.8517,74.8609,74.8334,74.8517,7484.0
2020-08-25 14:55:00,81.67,81.68,81.65,81.67,4612.0,74.8609,74.8701,74.8426,74.8609,4612.0
2020-08-25 15:00:00,81.67,81.67,81.64,81.64,30301.0,74.8609,74.8609,74.8334,74.8334,30301.0
2020-08-25 15:05:00,81.64,81.68,81.63,81.67,3701.0,74.8334,74.8701,74.8242,74.8609,3701.0
2020-08-25 15:10:00,81.68,81.7,81.67,81.69,6483.0,74.8701,74.8884,74.8609,74.8792,6483.0
2020-08-25 15:15:00,81.69,81.72,81.68,81.72,18612.0,74.8792,74.9067,74.8701,74.9067,18612.0
2020-08-25 15:20:00,81.72,81.73,81.69,81.73,9034.0,74.9067,74.9159,74.8792,74.9159,9034.0
2020-08-25 15:25:00,81.73,81.75,81.72,81.74,4906.0,74.9159,74.9342,74.9067,74.9251,4906.0
2020-08-25 15:30:00,81.74,81.76,81.74,81.74,16565.0,74.9251,74.9434,74.9251,74.9251,16565.0
2020-08-25 15:35:00,81.74,81.77,81.74,81.76,22094.0,74.9251,74.9526,74.9251,74.9434,22094.0
2020-08-25 15:40:00,81.76,81.77,81.73,81.73,12168.0,74.9434,74.9526,74.9159,74.9159,12168.0
2020-08-25 15:45:00,81.74,81.77,81.74,81.75,17245.0,74.9251,74.9526,74.9251,74.9342,17245.0
2020-08-25 15:50:00,81.75,81.76,81.72,81.76,64316.0,74.9342,74.9434,74.9067,74.9434,64316.0
2020-08-25 15:55:00,81.76,81.77,81.72,81.76,53878.0,74.9434,74.9526,74.9067,74.9434,53878.0
2020-08-26 09:30:00,81.82,81.85,81.79,81.83,105177.0,74.9984,75.0259,74.9709,75.0076,105177.0
2020-08-26 09:35:00,81.86,81.88,81.83,81.85,14460.0,75.0351,75.0534,75.0076,75.0259,14460.0
2020-08-26 09:40:00,81.85,81.87,81.83,81.83,8223.0,75.0259,75.0442,75.0076,75.0076,8223.0
2020-08-26 09:45:00,81.82,81.89,81.81,81.89,8953.0,74.9984,75.0626,74.9892,75.0626,8953.0
2020-08-26 09:50:00,81.89,81.89,81.85,81.85,9101.0,75.0626,75.0626,75.0259,75.0259,9101.0
2020-08-26 09:55:00,81.85,81.92,81.85,81.91,42810.0,75.0259,75.0901,75.0259,75.0809,42810.0
2020-08-26 10:00:00,81.91,81.91,81.86,81.89,8248.0,75.0809,75.0809,75.0351,75.0626,8248.0
2020-08-26 10:05:00,81.9,81.95,81.9,81.95,6603.0,75.0717,75.1176,75.0717,75.1176,6603.0
2020-08-26 10:10:00,81.95,81.95,81.92,81.92,3176.0,75.1176,75.1176,75.0901,75.0901,3176.0
2020-08-26 10:15:00,81.92,81.95,81.91,81.94,4289.0,75.0901,75.1176,75.0809,75.1084,4289.0
2020-08-26 10:20:00,81.94,81.94,81.93,81.94,3279.0,75.1084,75.1084,75.0992,75.1084,3279.0
2020-08-26 10:25:00,81.95,81.97,81.93,81.97,5329.0,75.1176,75.1359,75.0992,75.1359,5329.0
2020-08-26 10:30:00,81.97,82.0,81.97,82.0,7584.0,75.1359,75.1634,75.1359,75.1634,7584.0
2020-08-26 10:35:00,82.01,82.03,82.01,82.01,54789.0,75.1726,75.1909,75.1726,75.1726,54789.0
2020-08-26 10:40:00,82.01,82.04,82.0,82.01,823506.0,75.1726,75.2001,75.1634,75.1726,823506.0
2020-08-26 10:45:00,82.02,82.04,82.0,82.04,254916.0,75.1817,75.2001,75.1634,75.2001,254916.0
2020-08-26 10:50:00,82.05,82.05,82.0,82.0,16579.0,75.2092,75.2092,75.1634,75.1634,16579.0
2020-08-26 10:55:00,82.01,82.03,82.0,82.01,30192.0,75.1726,75.1909,75.1634,75.1726,30192.0
2020-08-26 11:00:00,82.01,82.04,82.01,82.03,46405.0,75.1726,75.2001,75.1726,75.1909,46405.0
2020-08-26 11:05:00,82.03,82.05,82.01,82.03,58044.0,75.1909,75.2092,75.1726,75.1909,58044.0
2020-08-26 11:10:00,82.04,82.05,82.03,82.04,44015.0,75.2001,75.2092,75.1909,75.2001,44015.0
2020-08-26 11:15:00,82.04,82.04,81.97,81.97,46817.0,75.2001,75.2001,75.1359,75.1359,46817.0
2020-08-26 11:20:00,81.98,82.04,81.97,82.04,30533.0,75.1451,75.2001,75.1359,75.2001,30533.0
2020-08-26 11:25:00,82.04,82.09,82.03,82.09,64486.0,75.2001,75.2459,75.1909,75.2459,64486.0
2020-08-26 11:30:00,82.09,82.1,82.08,82.1,77579.0,75.2459,75.255,75.2367,75.255,77579.0
2020-08-26 11:35:00,82.11,82.12,82.1,82.11,22561.0,75.2642,75.2734,75.255,75.2642,22561.0
2020-08-26 11:40:00,82.12,82.2,82.11,82.2,83701.0,75.2734,75.3467,75.2642,75.3467,83701.0
2020-08-26 11:45:00,82.19,82.2,82.15,82.17,41707.0,75.3375,75.3467,75.3009,75.3192,41707.0
2020-08-26 11:50:00,82.18,82.19,82.17,82.18,26277.0,75.3284,75.3375,75.3192,75.3284,26277.0
2020-08-26 11:55:00,82.18,82.19,82.16,82.17,38370.0,75.3284,75.3375,75.31,75.3192,38370.0
2020-08-26 12:00:00,82.17,82.2,82.15,82.2,86249.0,75.3192,75.3467,75.3009,75.3467,86249.0
2020-08-26 12:05:00,82.2,82.25,82.19,82.24,89970.0,75.3467,75.3925,75.3375,75.3834,89970.0
2020-08-26 12:10:00,82.25,82.28,82.24,82.28,32321.0,75.3925,75.42,75.3834,75.42,32321.0
2020-08-26 12:15:00,82.28,82.32,82.26,82.31,59792.0,75.42,75.4567,75.4017,75.4475,59792.0
2020-08-26 12:20:00,82.31,82.33,82.3,82.32,32013.0,75.4475,75.4659,75.4384,75.4567,32013.0
2020-08-26 12:25:00,82.32,82.36,82.31,82.34,37898.0,75.4567,75.4934,75.4475,75.475,37898.0
2020-08-26 12:30:00,82.34,82.35,82.3,82.31,35856.0,75.475,75.4842,75.4384,75.4475,35856.0
2020-08-26 12:35:00,82.31,82.32,82.28,82.3,30950.0,75.4475,75.4567,75.42,75.4384,30950.0
2020-08-26 12:40:00,82.29,82.29,82.23,82.24,43088.0,75.4292,75.4292,75.3742,75.3834,43088.0
2020-08-26 12:45:00,82.25,82.27,82.24,82.26,25211.0,75.3925,75.4109,75.3834,75.4017,25211.0
2020-08-26 12:50:00,82.27,82.33,82.26,82.33,33952.0,75.4109,75.4659,75.4017,75.4659,33952.0
2020-08-26 12:55:00,82.33,82.33,82.28,82.3,36440.0,75.4659,75.4659,75.42,75.4384,36440.0
2020-08-26 13:00:00,82.29,82.36,82.28,82.34,29386.0,75.4292,75.4934,75.42,75.475,29386.0
2020-08-26 13:05:00,82.34,82.36,82.32,82.33,34514.0,75.475,75.4934,75.4567,75.4659,34514.0
2020-08-26 13:10:00,82.33,82.36,82.31,82.32,32852.0,75.4659,75.4934,75.4475,75.4567,32852.0
2020-08-26 13:15:00,82.32,82.36,82.32,82.35,35801.0,75.4567,75.4934,75.4567,75.4842,35801.0
2020-08-26 13:20:00,82.35,82.35,82.31,82.35,39495.0,75.4842,75.4842,75.4475,75.4842,39495.0
2020-08-26 13:25:00,82.34,82.34,82.29,82.32,28237.0,75.475,75.475,75.4292,75.4567,28237.0
2020-08-26 13:30:00,82.32,82.33,82.3,82.31,37036.0,75.4567,75.4659,75.4384,75.4475,37036.0
2020-08-26 13:35:00,82.32,82.37,82.31,82.36,51257.0,75.4567,75.5025,75.4475,75.4934,51257.0
2020-08-26 13:40:00,82.36,82.36,82.32,82.33,22428.0,75.4934,75.4934,75.4567,75.4659,22428.0
2020-08-26 13:45:00,82.33,82.36,82.32,82.35,32179.0,75.4659,75.4934,75.4567,75.4842,32179.0
2020-08-26 13:50:00,82.35,82.37,82.32,82.32,39787.0,75.4842,75.5025,75.4567,75.4567,39787.0
2020-08-26 13:55:00,82.32,82.35,82.32,82.34,47120.0,75.4567,75.4842,75.4567,75.475,47120.0
2020-08-26 14:00:00,82.34,82.42,82.33,82.42,45704.0,75.475,75.5484,75.4659,75.5484,45704.0
2020-08-26 14:05:00,82.42,82.43,82.38,82.42,39032.0,75.5484,75.5575,75.5117,75.5484,39032.0
2020-08-26 14:10:00,82.42,82.42,82.39,82.41,38906.0,75.5484,75.5484,75.5209,75.5392,38906.0
2020-08-26 14:15:00,82.42,82.45,82.41,82.45,30637.0,75.5484,75.5759,75.5392,75.5759,30637.0
2020-08-26 14:20:00,82.44,82.49,82.44,82.48,47726.0,75.5667,75.6125,75.5667,75.6034,47726.0
2020-08-26 14:25:00,82.48,82.49,82.47,82.47,37729.0,75.6034,75.6125,75.5942,75.5942,37729.0
2020-08-26 14:30:00,82.48,82.49,82.38,82.39,49989.0,75.6034,75.6125,75.5117,75.5209,49989.0
2020-08-26 14:35:00,82.4,82.4,82.3,82.34,44917.0,75.53,75.53,75.4384,75.475,44917.0
2020-08-26 14:40:00,82.34,82.37,82.24,82.24,51473.0,75.475,75.5025,75.3834,75.3834,51473.0
2020-08-26 14:45:00,82.23,82.31,82.23,82.3,55132.0,75.3742,75.4475,75.3742,75.4384,55132.0
2020-08-26 14:50:00,82.3,82.34,82.29,82.3,58296.0,75.4384,75.475,75.4292,75.4384,58296.0
2020-08-26 14:55:00,82.29,82.29,82.19,82.22,54112.0,75.4292,75.4292,75.3375,75.365,54112.0
2020-08-26 15:00:00,82.22,82.26,82.18,82.23,44475.0,75.365,75.4017,75.3284,75.3742,44475.0
2020-08-26 15:05:00,82.23,82.35,82.23,82.35,48543.0,75.3742,75.4842,75.3742,75.4842,48543.0
2020-08-26 15:10:00,82.35,82.4,82.34,82.39,45991.0,75.4842,75.53,75.475,75.5209,45991.0
2020-08-26 15:15:00,82.4,82.41,82.34,82.36,54259.0,75.53,75.5392,75.475,75.4934,54259.0
2020-08-26 15:20:00,82.36,82.44,82.34,82.43,79690.0,75.4934,75.5667,75.475,75.5575,79690.0
2020-08-26 15:25:00,82.43,82.46,82.41,82.46,182925.0,75.5575,75.585,75.5392,75.585,182925.0
2020-08-26 15:30:00,82.45,82.46,82.36,82.36,104791.0,75.5759,75.585,75.4934,75.4934,104791.0
2020-08-26 15:35:00,82.37,82.44,82.36,82.38,56352.0,75.5025,75.5667,75.4934,75.5117,56352.0
2020-08-26 15:40:00,82.38,82.41,82.35,82.37,92807.0,75.5117,75.5392,75.4842,75.5025,92807.0
2020-08-26 15:45:00,82.38,82.44,82.37,82.44,70886.0,75.5117,75.5667,75.5025,75.5667,70886.0
2020-08-26 15:50:00,82.44,82.46,82.4,82.42,85002.0,75.5667,75.585,75.53,75.5484,85002.0
2020-08-26 15:55:00,82.43,82.47,82.42,82.45,81957.0,75.5575,75.5942,75.5484,75.5759,81957.0
2020-08-27 09:30:00,82.71,82.71,82.43,82.45,146220.0,75.8142,75.8142,75.5575,75.5759,146220.0
2020-08-27 09:35:00,82.43,82.5,82.29,82.3,23106.0,75.5575,75.6217,75.4292,75.4384,23106.0
2020-08-27 09:40:00,82.3,82.49,82.3,82.45,21004.0,75.4384,75.6125,75.4384,75.5759,21004.0
2020-08-27 09:45:00,82.45,82.46,82.3,82.42,20578.0,75.5759,75.585,75.4384,75.5484,20578.0
2020-08-27 09:50:00,82.42,82.61,82.39,82.57,18115.0,75.5484,75.7225,75.5209,75.6859,18115.0
2020-08-27 09:55:00,82.56,82.61,82.52,82.56,144339.0,75.6767,75.7225,75.64,75.6767,144339.0
2020-08-27 10:00:00,82.56,82.56,82.41,82.42,22596.0,75.6767,75.6767,75.5392,75.5484,22596.0
2020-08-27 10:05:00,82.4,82.4,82.17,82.19,240434.0,75.53,75.53,75.3192,75.3375,240434.0
2020-08-27 10:10:00,82.2,82.22,82.11,82.17,47097.0,75.3467,75.365,75.2642,75.3192,47097.0
2020-08-27 10:15:00,82.16,82.36,82.15,82.36,17530.0,75.31,75.4934,75.3009,75.4934,17530.0
2020-08-27 10:20:00,82.34,82.38,82.32,82.36,14086.0,75.475,75.5117,75.4567,75.4934,14086.0
2020-08-27 10:25:00,82.38,82.49,82.37,82.49,8484.0,75.5117,75.6125,75.5025,75.6125,8484.0
2020-08-27 10:30:00,82.48,82.54,82.44,82.54,39972.0,75.6034,75.6584,75.5667,75.6584,39972.0
2020-08-27 10:35:00,82.53,82.54,82.45,82.5,41959.0,75.6492,75.6584,75.5759,75.6217,41959.0
2020-08-27 10:40:00,82.5,82.5,82.42,82.44,15963.0,75.6217,75.6217,75.5484,75.5667,15963.0
2020-08-27 10:45:00,82.42,82.42,82.32,82.35,28871.0,75.5484,75.5484,75.4567,75.4842,28871.0
2020-08-27 10:50:00,82.34,82.47,82.32,82.47,20230.0,75.475,75.5942,75.4567,75.5942,20230.0
2020-08-27 10:55:00,82.47,82.53,82.42,82.51,42582.0,75.5942,75.6492,75.5484,75.6309,42582.0
2020-08-27 11:00:00,82.51,82.57,82.5,82.55,22625.0,75.6309,75.6859,75.6217,75.6675,22625.0
2020-08-27 11:05:00,82.54,82.56,82.49,82.49,25841.0,75.6584,75.6767,75.6125,75.6125,25841.0
2020-08-27 11:10:00,82.48,82.49,82.43,82.43,37878.0,75.6034,75.6125,75.5575,75.5575,37878.0
2020-08-27 11:15:00,82.43,82.43,82.35,82.36,9156.0,75.5575,75.5575,75.4842,75.4934,9156.0
2020-08-27 11:20:00,82.34,82.4,82.34,82.39,36585.0,75.475,75.53,75.475,75.5209,36585.0
2020-08-27 11:25:00,82.37,82.38,82.32,82.35,13563.0,75.5025,75.5117,75.4567,75.4842,13563.0
2020-08-27 11:30:00,82.36,82.38,82.28,82.38,23835.0,75.4934,75.5117,75.42,75.5117,23835.0
2020-08-27 11:35:00,82.38,82.48,82.38,82.48,7674.0,75.5117,75.6034,75.5117,75.6034,7674.0
2020-08-27 11:40:00,82.49,82.56,82.49,82.56,6664.0,75.6125,75.6767,75.6125,75.6767,6664.0
2020-08-27 11:45:00,82.56,82.58,82.54,82.56,12908.0,75.6767,75.695,75.6584,75.6767,12908.0
2020-08-27 11:50:00,82.55,82.57,82.54,82.56,6262.0,75.6675,75.6859,75.6584,75.6767,6262.0
2020-08-27 11:55:00,82.57,82.57,82.52,82.52,6296.0,75.6859,75.6859,75.64,75.64,6296.0
2020-08-27 12:00:00,82.51,82.51,82.39,82.44,18688.0,75.6309,75.6309,75.5209,75.5667,18688.0
2020-08-27 12:05:00,82.45,82.48,82.45,82.47,5030.0,75.5759,75.6034,75.5759,75.5942,5030.0
2020-08-27 12:10:00,82.47,82.47,82.4,82.41,9830.0,75.5942,75.5942,75.53,75.5392,9830.0
2020-08-27 12:15:00,82.42,82.43,82.33,82.33,15739.0,75.5484,75.5575,75.4659,75.4659,15739.0
2020-08-27 12:20:00,82.32,82.33,82.27,82.33,39703.0,75.4567,75.4659,75.4109,75.4659,39703.0
2020-08-27 12:25:00,82.33,82.35,82.24,82.25,11411.0,75.4659,75.4842,75.3834,75.3925,11411.0
2020-08-27 12:30:00,82.24,82.3,82.2,82.21,14820.0,75.3834,75.4384,75.3467,75.3559,14820.0
2020-08-27 12:35:00,82.23,82.23,82.09,82.12,19512.0,75.3742,75.3742,75.2459,75.2734,19512.0
2020-08-27 12:40:00,82.15,82.16,82.08,82.11,19738.0,75.3009,75.31,75.2367,75.2642,19738.0
2020-08-27 12:45:00,82.1,82.13,82.03,82.04,31129.0,75.255,75.2825,75.1909,75.2001,31129.0
2020-08-27 12:50:00,82.05,82.05,81.85,81.93,50675.0,75.2092,75.2092,75.0259,75.0992,50675.0
2020-08-27 12:55:00,81.94,82.01,81.91,81.95,34075.0,75.1084,75.1726,75.0809,75.1176,34075.0
2020-08-27 13:00:00,81.92,81.96,81.89,81.93,9591.0,75.0901,75.1267,75.0626,75.0992,9591.0
2020-08-27 13:05:00,81.92,82.06,81.87,82.05,49052.0,75.0901,75.2184,75.0442,75.2092,49052.0
2020-08-27 13:10:00,82.05,82.14,82.04,82.13,24739.0,75.2092,75.2917,75.2001,75.2825,24739.0
2020-08-27 13:15:00,82.13,82.17,82.06,82.14,33441.0,75.2825,75.3192,75.2184,75.2917,33441.0
2020-08-27 13:20:00,82.14,82.2,82.11,82.17,11191.0,75.2917,75.3467,75.2642,75.3192,11191.0
2020-08-27 13:25:00,82.18,82.24,82.18,82.23,6687.0,75.3284,75.3834,75.3284,75.3742,6687.0
2020-08-27 13:30:00,82.23,82.26,82.2,82.22,17732.0,75.3742,75.4017,75.3467,75.365,17732.0
2020-08-27 13:35:00,82.22,82.25,82.21,82.22,53030.0,75.365,75.3925,75.3559,75.365,53030.0
2020-08-27 13:40:00,82.23,82.25,82.19,82.22,11659.0,75.3742,75.3925,75.3375,75.365,11659.0
2020-08-27 13:45:00,82.22,82.24,82.18,82.22,8676.0,75.365,75.3834,75.3284,75.365,8676.0
2020-08-27 13:50:00,82.22,82.22,82.13,82.15,10644.0,75.365,75.365,75.2825,75.3009,10644.0
2020-08-27 13:55:00,82.16,82.33,82.16,82.32,15384.0,75.31,75.4659,75.31,75.4567,15384.0
2020-08-27 14:00:00,82.34,82.4,82.33,82.4,9283.0,75.475,75.53,75.4659,75.53,9283.0
2020-08-27 14:05:00,82.38,82.39,82.37,82.38,12019.0,75.5117,75.5209,75.5025,75.5117,12019.0
2020-08-27 14:10:00,82.38,82.43,82.36,82.41,4717.0,75.5117,75.5575,75.4934,75.5392,4717.0
2020-08-27 14:15:00,82.4,82.44,82.4,82.41,4259.0,75.53,75.5667,75.53,75.5392,4259.0
2020-08-27 14:20:00,82.42,82.42,82.38,82.39,10810.0,75.5484,75.5484,75.5117,75.5209,10810.0
2020-08-27 14:25:00,82.4,82.48,82.39,82.48,15365.0,75.53,75.6034,75.5209,75.6034,15365.0
2020-08-27 14:30:00,82.48,82.49,82.44,82.44,14123.0,75.6034,75.6125,75.5667,75.5667,14123.0
2020-08-27 14:35:00,82.45,82.51,82.45,82.48,7574.0,75.5759,75.6309,75.5759,75.6034,7574.0
2020-08-27 14:40:00,82.48,82.5,82.48,82.49,4393.0,75.6034,75.6217,75.6034,75.6125,4393.0
2020-08-27 14:45:00,82.48,82.5,82.42,82.43,11903.0,75.6034,75.6217,75.5484,75.5575,11903.0
2020-08-27 14:50:00,82.43,82.46,82.39,82.39,13937.0,75.5575,75.585,75.5209,75.5209,13937.0
2020-08-27 14:55:00,82.4,82.44,82.4,82.43,6854.0,75.53,75.5667,75.53,75.5575,6854.0
2020-08-27 15:00:00,82.44,82.48,82.44,82.44,10649.0,75.5667,75.6034,75.5667,75.5667,10649.0
2020-08-27 15:05:00,82.43,82.46,82.36,82.44,10800.0,75.5575,75.585,75.4934,75.5667,10800.0
2020-08-27 15:10:00,82.45,82.48,82.42,82.45,11951.0,75.5759,75.6034,75.5484,75.5759,11951.0
2020-08-27 15:15:00,82.44,82.51,82.42,82.51,15788.0,75.5667,75.6309,75.5484,75.6309,15788.0
2020-08-27 15:20:00,82.51,82.55,82.5,82.51,20217.0,75.6309,75.6675,75.6217,75.6309,20217.0
2020-08-27 15:25:00,82.51,82.51,82.47,82.48,19736.0,75.6309,75.6309,75.5942,75.6034,19736.0
2020-08-27 15:30:00,82.5,82.51,82.46,82.51,32103.0,75.6217,75.6309,75.585,75.6309,32103.0
2020-08-27 15:35:00,82.51,82.51,82.45,82.45,13020.0,75.6309,75.6309,75.5759,75.5759,13020.0
2020-08-27 15:40:00,82.45,82.49,82.41,82.41,37527.0,75.5759,75.6125,75.5392,75.5392,37527.0
2020-08-27 15:45:00,82.41,82.45,82.37,82.39,53006.0,75.5392,75.5759,75.5025,75.5209,53006.0
2020-08-27 15:50:00,82.39,82.39,82.3,82.31,24240.0,75.5209,75.5209,75.4384,75.4475,24240.0
2020-08-27 15:55:00,82.3,82.33,82.22,82.23,59667.0,75.4384,75.4659,75.365,75.3742,59667.0
2020-08-28 09:30:00,82.6,82.61,82.47,82.52,151199.0,75.7134,75.7225,75.5942,75.64,151199.0
2020-08-28 09:35:00,82.54,82.62,82.51,82.51,11793.0,75.6584,75.7317,75.6309,75.6309,11793.0
2020-08-28 09:40:00,82.52,82.6,82.52,82.6,7099.0,75.64,75.7134,75.64,75.7134,7099.0
2020-08-28 09:45:00,82.59,82.6,82.52,82.58,29200.0,75.7042,75.7134,75.64,75.695,29200.0
2020-08-28 09:50:00,82.57,82.61,82.5,82.6,9160.0,75.6859,75.7225,75.6217,75.7134,9160.0
2020-08-28 09:55:00,82.59,82.6,82.55,82.59,7369.0,75.7042,75.7134,75.6675,75.7042,7369.0
2020-08-28 10:00:00,82.59,82.61,82.54,82.54,5578.0,75.7042,75.7225,75.6584,75.6584,5578.0
2020-08-28 10:05:00,82.54,82.59,82.45,82.48,6457.0,75.6584,75.7042,75.5759,75.6034,6457.0
2020-08-28 10:10:00,82.49,82.5,82.44,82.45,8282.0,75.6125,75.6217,75.5667,75.5759,8282.0
2020-08-28 10:15:00,82.43,82.47,82.41,82.47,7920.0,75.5575,75.5942,75.5392,75.5942,7920.0
2020-08-28 10:20:00,82.46,82.5,82.43,82.47,8687.0,75.585,75.6217,75.5575,75.5942,8687.0
2020-08-28 10:25:00,82.47,82.56,82.46,82.53,12868.0,75.5942,75.6767,75.585,75.6492,12868.0
2020-08-28 10:30:00,82.52,82.58,82.41,82.42,51374.0,75.64,75.695,75.5392,75.5484,51374.0
2020-08-28 10:35:00,82.42,82.48,82.36,82.48,19426.0,75.5484,75.6034,75.4934,75.6034,19426.0
2020-08-28 10:40:00,82.47,82.55,82.47,82.53,47787.0,75.5942,75.6675,75.5942,75.6492,47787.0
2020-08-28 10:45:00,82.53,82.53,82.42,82.51,21432.0,75.6492,75.6492,75.5484,75.6309,21432.0
2020-08-28 10:50:00,82.51,82.51,82.44,82.49,17704.0,75.6309,75.6309,75.5667,75.6125,17704.0
2020-08-28 10:55:00,82.52,82.52,82.38,82.44,31643.0,75.64,75.64,75.5117,75.5667,31643.0
2020-08-28 11:00:00,82.44,82.47,82.42,82.47,33814.0,75.5667,75.5942,75.5484,75.5942,33814.0
2020-08-28 11:05:00,82.47,82.56,82.47,82.53,9777.0,75.5942,75.6767,75.5942,75.6492,9777.0
2020-08-28 11:10:00,82.53,82.57,82.53,82.57,15968.0,75.6492,75.6859,75.6492,75.6859,15968.0
2020-08-28 11:15:00,82.56,82.59,82.56,82.57,25560.0,75.6767,75.7042,75.6767,75.6859,25560.0
2020-08-28 11:20:00,82.57,82.61,82.57,82.61,21044.0,75.6859,75.7225,75.6859,75.7225,21044.0
2020-08-28 11:25:00,82.61,82.63,82.57,82.61,21113.0,75.7225,75.7409,75.6859,75.7225,21113.0
2020-08-28 11:30:00,82.6,82.61,82.56,82.59,22385.0,75.7134,75.7225,75.6767,75.7042,22385.0
2020-08-28 11:35:00,82.6,82.61,82.58,82.6,23298.0,75.7134,75.7225,75.695,75.7134,23298.0
2020-08-28 11:40:00,82.59,82.61,82.57,82.61,27350.0,75.7042,75.7225,75.6859,75.7225,27350.0
2020-08-28 11:45:00,82.62,82.63,82.58,82.59,29096.0,75.7317,75.7409,75.695,75.7042,29096.0
2020-08-28 11:50:00,82.6,82.62,82.6,82.61,7478.0,75.7134,75.7317,75.7134,75.7225,7478.0
2020-08-28 11:55:00,82.61,82.64,82.6,82.61,62611.0,75.7225,75.75,75.7134,75.7225,62611.0
2020-08-28 12:00:00,82.6,82.63,82.59,82.62,9270.0,75.7134,75.7409,75.7042,75.7317,9270.0
2020-08-28 12:05:00,82.62,82.65,82.62,82.65,9532.0,75.7317,75.7592,75.7317,75.7592,9532.0
2020-08-28 12:10:00,82.65,82.65,82.63,82.64,8626.0,75.7592,75.7592,75.7409,75.75,8626.0
2020-08-28 12:15:00,82.64,82.66,82.63,82.63,14805.0,75.75,75.7684,75.7409,75.7409,14805.0
2020-08-28 12:20:00,82.63,82.64,82.6,82.61,10572.0,75.7409,75.75,75.7134,75.7225,10572.0
2020-08-28 12:25:00,82.61,82.61,82.59,82.59,11097.0,75.7225,75.7225,75.7042,75.7042,11097.0
2020-08-28 12:30:00,82.59,82.63,82.58,82.59,11546.0,75.7042,75.7409,75.695,75.7042,11546.0
2020-08-28 12:35:00,82.59,82.6,82.56,82.58,16879.0,75.7042,75.7134,75.6767,75.695,16879.0
2020-08-28 12:40:00,82.58,82.61,82.58,82.59,23967.0,75.695,75.7225,75.695,75.7042,23967.0
2020-08-28 12:45:00,82.59,82.65,82.59,82.64,18752.0,75.7042,75.7592,75.7042,75.75,18752.0
2020-08-28 12:50:00,82.64,82.64,82.62,82.64,20929.0,75.75,75.75,75.7317,75.75,20929.0
2020-08-28 12:55:00,82.64,82.68,82.63,82.68,13422.0,75.75,75.7867,75.7409,75.7867,13422.0
2020-08-28 13:00:00,82.67,82.68,82.64,82.64,15116.0,75.7775,75.7867,75.75,75.75,15116.0
2020-08-28 13:05:00,82.65,82.65,82.6,82.61,25884.0,75.7592,75.7592,75.7134,75.7225,25884.0
2020-08-28 13:10:00,82.6,82.6,82.54,82.54,25442.0,75.7134,75.7134,75.6584,75.6584,25442.0
2020-08-28 13:15:00,82.54,82.61,82.53,82.59,27585.0,75.6584,75.7225,75.6492,75.7042,27585.0
2020-08-28 13:20:00,82.6,82.6,82.56,82.57,10326.0,75.7134,75.7134,75.6767,75.6859,10326.0
2020-08-28 13:25:00,82.56,82.58,82.49,82.5,39975.0,75.6767,75.695,75.6125,75.6217,39975.0
2020-08-28 13:30:00,82.49,82.53,82.49,82.51,16278.0,75.6125,75.6492,75.6125,75.6309,16278.0
2020-08-28 13:35:00,82.51,82.55,82.5,82.53,8010.0,75.6309,75.6675,75.6217,75.6492,8010.0
2020-08-28 13:40:00,82.54,82.56,82.53,82.55,23585.0,75.6584,75.6767,75.6492,75.6675,23585.0
2020-08-28 13:45:00,82.56,82.57,82.53,82.53,11447.0,75.6767,75.6859,75.6492,75.6492,11447.0
2020-08-28 13:50:00,82.53,82.62,82.53,82.61,36563.0,75.6492,75.7317,75.6492,75.7225,36563.0
2020-08-28 13:55:00,82.61,82.61,82.58,82.59,33244.0,75.7225,75.7225,75.695,75.7042,33244.0
2020-08-28 14:00:00,82.59,82.62,82.57,82.58,139058.0,75.7042,75.7317,75.6859,75.695,139058.0
2020-08-28 14:05:00,82.58,82.61,82.55,82.61,26490.0,75.695,75.7225,75.6675,75.7225,26490.0
2020-08-28 14:10:00,82.61,82.62,82.59,82.6,16921.0,75.7225,75.7317,75.7042,75.7134,16921.0
2020-08-28 14:15:00,82.61,82.63,82.6,82.62,8113.0,75.7225,75.7409,75.7134,75.7317,8113.0
2020-08-28 14:20:00,82.63,82.65,82.62,82.64,17331.0,75.7409,75.7592,75.7317,75.75,17331.0
2020-08-28 14:25:00,82.64,82.65,82.63,82.64,18734.0,75.75,75.7592,75.7409,75.75,18734.0
2020-08-28 14:30:00,82.64,82.65,82.62,82.62,10756.0,75.75,75.7592,75.7317,75.7317,10756.0
2020-08-28 14:35:00,82.62,82.64,82.62,82.62,13299.0,75.7317,75.75,75.7317,75.7317,13299.0
2020-08-28 14:40:00,82.62,82.65,82.62,82.64,12143.0,75.7317,75.7592,75.7317,75.75,12143.0
2020-08-28 14:45:00,82.64,82.71,82.63,82.7,20283.0,75.75,75.8142,75.7409,75.805,20283.0
2020-08-28 14:50:00,82.71,82.72,82.66,82.66,83053.0,75.8142,75.8234,75.7684,75.7684,83053.0
2020-08-28 14:55:00,82.66,82.69,82.65,82.68,19899.0,75.7684,75.7959,75.7592,75.7867,19899.0
2020-08-28 15:00:00,82.68,82.7,82.66,82.68,23214.0,75.7867,75.805,75.7684,75.7867,23214.0
2020-08-28 15:05:00,82.69,82.76,82.68,82.74,23299.0,75.7959,75.86,75.7867,75.8417,23299.0
2020-08-28 15:10:00,82.74,82.8,82.74,82.8,22065.0,75.8417,75.8967,75.8417,75.8967,22065.0
2020-08-28 15:15:00,82.8,82.82,82.77,82.8,58013.0,75.8967,75.915,75.8692,75.8967,58013.0
2020-08-28 15:20:00,82.81,82.83,82.78,82.8,15719.0,75.9059,75.9242,75.8784,75.8967,15719.0
2020-08-28 15:25:00,82.8,82.82,82.8,82.8,24276.0,75.8967,75.915,75.8967,75.8967,24276.0
2020-08-28 15:30:00,82.8,82.84,82.79,82.84,30411.0,75.8967,75.9334,75.8875,75.9334,30411.0
2020-08-28 15:35:00,82.85,82.85,82.83,82.85,9110.0,75.9425,75.9425,75.9242,75.9425,9110.0
2020-08-28 15:40:00,82.85,82.86,82.84,82.85,23700.0,75.9425,75.9517,75.9334,75.9425,23700.0
2020-08-28 15:45:00,82.86,82.87,82.81,82.82,38061.0,75.9517,75.9609,75.9059,75.915,38061.0
2020-08-28 15:50:00,82.81,82.84,82.79,82.8,51047.0,75.9059,75.9334,75.8875,75.8967,51047.0
2020-08-28 15:55:00,82.8,82.88,82.79,82.85,99154.0,75.8967,75.97,75.8875,75.9425,99154.0
2020-08-31 09:30:00,82.56,82.59,82.49,82.5,11296.0,75.6767,75.7042,75.6125,75.6217,11296.0
2020-08-31 09:35:00,82.49,82.49,82.42,82.47,87477.0,75.6125,75.6125,75.5484,75.5942,87477.0
2020-08-31 09:40:00,82.48,82.58,82.48,82.5,28563.0,75.6034,75.695,75.6034,75.6217,28563.0
2020-08-31 09:45:00,82.52,82.53,82.46,82.5,13264.0,75.64,75.6492,75.585,75.6217,13264.0
2020-08-31 09:50:00,82.49,82.49,82.4,82.41,5400.0,75.6125,75.6125,75.53,75.5392,5400.0
2020-08-31 09:55:00,82.41,82.43,82.39,82.43,17074.0,75.5392,75.5575,75.5209,75.5575,17074.0
2020-08-31 10:00:00,82.43,82.47,82.42,82.47,9466.0,75.5575,75.5942,75.5484,75.5942,9466.0
2020-08-31 10:05:00,82.47,82.51,82.39,82.51,11823.0,75.5942,75.6309,75.5209,75.6309,11823.0
2020-08-31 10:10:00,82.52,82.54,82.47,82.52,5951.0,75.64,75.6584,75.5942,75.64,5951.0
2020-08-31 10:15:00,82.52,82.58,82.48,82.57,7873.0,75.64,75.695,75.6034,75.6859,7873.0
2020-08-31 10:20:00,82.57,82.59,82.56,82.57,49421.0,75.6859,75.7042,75.6767,75.6859,49421.0
2020-08-31 10:25:00,82.57,82.57,82.49,82.55,5792.0,75.6859,75.6859,75.6125,75.6675,5792.0
2020-08-31 10:30:00,82.55,82.65,82.55,82.65,3077.0,75.6675,75.7592,75.6675,75.7592,3077.0
2020-08-31 10:35:00,82.64,82.64,82.59,82.59,37818.0,75.75,75.75,75.7042,75.7042,37818.0
2020-08-31 10:40:00,82.59,82.61,82.56,82.57,21783.0,75.7042,75.7225,75.6767,75.6859,21783.0
2020-08-31 10:45:00,82.56,82.64,82.53,82.64,20767.0,75.6767,75.75,75.6492,75.75,20767.0
2020-08-31 10:50:00,82.64,82.64,82.61,82.62,5695.0,75.75,75.75,75.7225,75.7317,5695.0
2020-08-31 10:55:00,82.62,82.67,82.62,82.66,9631.0,75.7317,75.7775,75.7317,75.7684,9631.0
2020-08-31 11:00:00,82.66,82.68,82.65,82.66,7432.0,75.7684,75.7867,75.7592,75.7684,7432.0
2020-08-31 11:05:00,82.64,82.67,82.61,82.62,16503.0,75.75,75.7775,75.7225,75.7317,16503.0
2020-08-31 11:10:00,82.62,82.63,82.59,82.59,58905.0,75.7317,75.7409,75.7042,75.7042,58905.0
2020-08-31 11:15:00,82.59,82.62,82.58,82.59,5248.0,75.7042,75.7317,75.695,75.7042,5248.0
2020-08-31 11:20:00,82.49,82.5,82.36,82.37,18466.0,75.6125,75.6217,75.4934,75.5025,18466.0
2020-08-31 11:25:00,82.38,82.39,82.25,82.3,26815.0,75.5117,75.5209,75.3925,75.4384,26815.0
2020-08-31 11:30:00,82.3,82.32,82.24,82.31,8014.0,75.4384,75.4567,75.3834,75.4475,8014.0
2020-08-31 11:35:00,82.32,82.43,82.31,82.42,14221.0,75.4567,75.5575,75.4475,75.5484,14221.0
2020-08-31 11:40:00,82.43,82.48,82.43,82.47,12156.0,75.5575,75.6034,75.5575,75.5942,12156.0
2020-08-31 11:45:00,82.47,82.53,82.46,82.51,4313.0,75.5942,75.6492,75.585,75.6309,4313.0
2020-08-31 11:50:00,82.51,82.54,82.51,82.53,5741.0,75.6309,75.6584,75.6309,75.6492,5741.0
2020-08-31 11:55:00,82.53,82.54,82.48,82.49,56368.0,75.6492,75.6584,75.6034,75.6125,56368.0
2020-08-31 12:00:00,82.49,82.54,82.46,82.53,7677.0,75.6125,75.6584,75.585,75.6492,7677.0
2020-08-31 12:05:00,82.54,82.56,82.53,82.55,5894.0,75.6584,75.6767,75.6492,75.6675,5894.0
2020-08-31 12:10:00,82.57,82.58,82.52,82.54,19157.0,75.6859,75.695,75.64,75.6584,19157.0
2020-08-31 12:15:00,82.53,82.61,82.53,82.59,8279.0,75.6492,75.7225,75.6492,75.7042,8279.0
2020-08-31 12:20:00,82.59,82.6,82.55,82.55,3741.0,75.7042,75.7134,75.6675,75.6675,3741.0
2020-08-31 12:25:00,82.56,82.56,82.49,82.53,3704.0,75.6767,75.6767,75.6125,75.6492,3704.0
2020-08-31 12:30:00,82.54,82.56,82.5,82.55,6015.0,75.6584,75.6767,75.6217,75.6675,6015.0
2020-08-31 12:35:00,82.54,82.54,82.51,82.52,8335.0,75.6584,75.6584,75.6309,75.64,8335.0
2020-08-31 12:40:00,82.51,82.54,82.48,82.48,8640.0,75.6309,75.6584,75.6034,75.6034,8640.0
2020-08-31 12:45:00,82.49,82.53,82.49,82.5,6879.0,75.6125,75.6492,75.6125,75.6217,6879.0
2020-08-31 12:50:00,82.51,82.56,82.51,82.56,5508.0,75.6309,75.6767,75.6309,75.6767,5508.0
2020-08-31 12:55:00,82.56,82.57,82.55,82.57,4337.0,75.6767,75.6859,75.6675,75.6859,4337.0
2020-08-31 13:00:00,82.58,82.58,82.54,82.56,5121.0,75.695,75.695,75.6584,75.6767,5121.0
2020-08-31 13:05:00,82.57,82.6,82.56,82.58,6463.0,75.6859,75.7134,75.6767,75.695,6463.0
2020-08-31 13:10:00,82.56,82.58,82.55,82.58,4210.0,75.6767,75.695,75.6675,75.695,4210.0
2020-08-31 13:15:00,82.59,82.62,82.59,82.62,7618.0,75.7042,75.7317,75.7042,75.7317,7618.0
2020-08-31 13:20:00,82.61,82.62,82.6,82.61,3371.0,75.7225,75.7317,75.7134,75.7225,3371.0
2020-08-31 13:25:00,82.62,82.62,82.6,82.61,3603.0,75.7317,75.7317,75.7134,75.7225,3603.0
2020-08-31 13:30:00,82.62,82.65,82.6,82.64,4347.0,75.7317,75.7592,75.7134,75.75,4347.0
2020-08-31 13:35:00,82.63,82.63,82.6,82.62,4921.0,75.7409,75.7409,75.7134,75.7317,4921.0
2020-08-31 13:40:00,82.62,82.65,82.61,82.64,33514.0,75.7317,75.7592,75.7225,75.75,33514.0
2020-08-31 13:45:00,82.64,82.66,82.64,82.66,5665.0,75.75,75.7684,75.75,75.7684,5665.0
2020-08-31 13:50:00,82.66,82.68,82.63,82.63,12355.0,75.7684,75.7867,75.7409,75.7409,12355.0
2020-08-31 13:55:00,82.63,82.64,82.61,82.62,5523.0,75.7409,75.75,75.7225,75.7317,5523.0
2020-08-31 14:00:00,82.62,82.62,82.58,82.61,10244.0,75.7317,75.7317,75.695,75.7225,10244.0
2020-08-31 14:05:00,82.61,82.61,82.58,82.6,21472.0,75.7225,75.7225,75.695,75.7134,21472.0
2020-08-31 14:10:00,82.6,82.64,82.6,82.61,25816.0,75.7134,75.75,75.7134,75.7225,25816.0
2020-08-31 14:15:00,82.6,82.62,82.58,82.58,44317.0,75.7134,75.7317,75.695,75.695,44317.0
2020-08-31 14:20:00,82.59,82.6,82.57,82.6,102939.0,75.7042,75.7134,75.6859,75.7134,102939.0
2020-08-31 14:25:00,82.62,82.62,82.56,82.57,26108.0,75.7317,75.7317,75.6767,75.6859,26108.0
2020-08-31 14:30:00,82.57,82.58,82.53,82.56,33903.0,75.6859,75.695,75.6492,75.6767,33903.0
2020-08-31 14:35:00,82.56,82.59,82.55,82.59,14989.0,75.6767,75.7042,75.6675,75.7042,14989.0
2020-08-31 14:40:00,82.58,82.65,82.58,82.65,22607.0,75.695,75.7592,75.695,75.7592,22607.0
2020-08-31 14:45:00,82.65,82.67,82.64,82.66,87319.0,75.7592,75.7775,75.75,75.7684,87319.0
2020-08-31 14:50:00,82.66,82.68,82.65,82.67,54278.0,75.7684,75.7867,75.7592,75.7775,54278.0
2020-08-31 14:55:00,82.67,82.69,82.66,82.66,24407.0,75.7775,75.7959,75.7684,75.7684,24407.0
2020-08-31 15:00:00,82.65,82.67,82.58,82.58,42186.0,75.7592,75.7775,75.695,75.695,42186.0
2020-08-31 15:05:00,82.59,82.68,82.58,82.68,27815.0,75.7042,75.7867,75.695,75.7867,27815.0
2020-08-31 15:10:00,82.68,82.68,82.63,82.63,26177.0,75.7867,75.7867,75.7409,75.7409,26177.0
2020-08-31 15:15:00,82.63,82.64,82.55,82.55,18760.0,75.7409,75.75,75.6675,75.6675,18760.0
2020-08-31 15:20:00,82.55,82.57,82.5,82.51,26467.0,75.6675,75.6859,75.6217,75.6309,26467.0
2020-08-31 15:25:00,82.5,82.6,82.49,82.6,54546.0,75.6217,75.7134,75.6125,75.7134,54546.0
2020-08-31 15:30:00,82.59,82.6,82.55,82.58,41031.0,75.7042,75.7134,75.6675,75.695,41031.0
2020-08-31 15:35:00,82.59,82.65,82.59,82.63,53952.0,75.7042,75.7592,75.7042,75.7409,53952.0
2020-08-31 15:40:00,82.63,82.64,82.55,82.63,15250.0,75.7409,75.75,75.6675,75.7409,15250.0
2020-08-31 15:45:00,82.63,82.74,82.63,82.73,28123.0,75.7409,75.8417,75.7409,75.8325,28123.0
2020-08-31 15:50:00,82.73,82.76,82.61,82.61,32714.0,75.8325,75.86,75.7225,75.7225,32714.0
2020-08-31 15:55:00,82.59,82.61,82.38,82.38,100445.0,75.7042,75.7225,75.5117,75.5117,100445.0
2020-09-01 09:30:00,82.61,82.66,82.42,82.47,93128.0,75.7225,75.7684,75.5484,75.5942,93128.0
2020-09-01 09:35:00,82.44,82.54,82.42,82.52,16876.0,75.5667,75.6584,75.5484,75.64,16876.0
2020-09-01 09:40:00,82.53,82.61,82.5,82.58,17449.0,75.6492,75.7225,75.6217,75.695,17449.0
2020-09-01 09:45:00,82.61,82.69,82.61,82.68,12922.0,75.7225,75.7959,75.7225,75.7867,12922.0
2020-09-01 09:50:00,82.67,82.68,82.62,82.67,14583.0,75.7775,75.7867,75.7317,75.7775,14583.0
2020-09-01 09:55:00,82.68,82.7,82.65,82.67,11619.0,75.7867,75.805,75.7592,75.7775,11619.0
2020-09-01 10:00:00,82.68,82.78,82.67,82.72,19074.0,75.7867,75.8784,75.7775,75.8234,19074.0
2020-09-01 10:05:00,82.73,82.78,82.67,82.68,5631.0,75.8325,75.8784,75.7775,75.7867,5631.0
2020-09-01 10:10:00,82.67,82.76,82.65,82.66,9168.0,75.7775,75.86,75.7592,75.7684,9168.0
2020-09-01 10:15:00,82.68,82.75,82.63,82.75,11234.0,75.7867,75.8509,75.7409,75.8509,11234.0
2020-09-01 10:20:00,82.76,82.87,82.75,82.87,64876.0,75.86,75.9609,75.8509,75.9609,64876.0
2020-09-01 10:25:00,82.87,82.95,82.87,82.94,20351.0,75.9609,76.0342,75.9609,76.025,20351.0
2020-09-01 10:30:00,82.95,82.95,82.87,82.89,9707.0,76.0342,76.0342,75.9609,75.9792,9707.0
2020-09-01 10:35:00,82.9,82.92,82.86,82.89,7479.0,75.9884,76.0067,75.9517,75.9792,7479.0
2020-09-01 10:40:00,82.91,82.92,82.84,82.85,15528.0,75.9975,76.0067,75.9334,75.9425,15528.0
2020-09-01 10:45:00,82.85,82.94,82.84,82.86,17720.0,75.9425,76.025,75.9334,75.9517,17720.0
2020-09-01 10:50:00,82.86,82.93,82.84,82.84,37398.0,75.9517,76.0158,75.9334,75.9334,37398.0
2020-09-01 10:55:00,82.83,82.87,82.79,82.8,48147.0,75.9242,75.9609,75.8875,75.8967,48147.0
2020-09-01 11:00:00,82.8,82.82,82.76,82.78,64991.0,75.8967,75.915,75.86,75.8784,64991.0
2020-09-01 11:05:00,82.79,82.82,82.79,82.82,3249.0,75.8875,75.915,75.8875,75.915,3249.0
2020-09-01 11:10:00,82.81,82.84,82.78,82.84,5966.0,75.9059,75.9334,75.8784,75.9334,5966.0
2020-09-01 11:15:00,82.84,82.89,82.82,82.82,33744.0,75.9334,75.9792,75.915,75.915,33744.0
2020-09-01 11:20:00,82.83,82.83,82.72,82.73,18764.0,75.9242,75.9242,75.8234,75.8325,18764.0
2020-09-01 11:25:00,82.75,82.78,82.72,82.78,21655.0,75.8509,75.8784,75.8234,75.8784,21655.0
2020-09-01 11:30:00,82.78,82.8,82.76,82.8,38855.0,75.8784,75.8967,75.86,75.8967,38855.0
2020-09-01 11:35:00,82.81,82.83,82.78,82.79,43717.0,75.9059,75.9242,75.8784,75.8875,43717.0
2020-09-01 11:40:00,82.79,82.81,82.74,82.79,30786.0,75.8875,75.9059,75.8417,75.8875,30786.0
2020-09-01 11:45:00,82.78,82.78,82.75,82.77,15390.0,75.8784,75.8784,75.8509,75.8692,15390.0
2020-09-01 11:50:00,82.79,82.83,82.76,82.77,39548.0,75.8875,75.9242,75.86,75.8692,39548.0
2020-09-01 11:55:00,82.77,82.78,82.75,82.76,13648.0,75.8692,75.8784,75.8509,75.86,13648.0
2020-09-01 12:00:00,82.76,82.81,82.76,82.8,9244.0,75.86,75.9059,75.86,75.8967,9244.0
2020-09-01 12:05:00,82.81,82.84,82.81,82.84,8493.0,75.9059,75.9334,75.9059,75.9334,8493.0
2020-09-01 12:10:00,82.84,82.88,82.81,82.87,18973.0,75.9334,75.97,75.9059,75.9609,18973.0
2020-09-01 12:15:00,82.87,82.87,82.84,82.86,31067.0,75.9609,75.9609,75.9334,75.9517,31067.0
2020-09-01 12:20:00,82.86,82.87,82.82,82.82,14160.0,75.9517,75.9609,75.915,75.915,14160.0
2020-09-01 12:25:00,82.82,82.85,82.81,82.83,9745.0,75.915,75.9425,75.9059,75.9242,9745.0
2020-09-01 12:30:00,82.83,82.83,82.81,82.83,16045.0,75.9242,75.9242,75.9059,75.9242,16045.0
2020-09-01 12:35:00,82.84,82.85,82.82,82.82,8109.0,75.9334,75.9425,75.915,75.915,8109.0
2020-09-01 12:40:00,82.81,82.82,82.78,82.81,17199.0,75.9059,75.915,75.8784,75.9059,17199.0
2020-09-01 12:45:00,82.83,82.83,82.81,82.81,14002.0,75.9242,75.9242,75.9059,75.9059,14002.0
2020-09-01 12:50:00,82.81,82.86,82.81,82.85,33191.0,75.9059,75.9517,75.9059,75.9425,33191.0
2020-09-01 12:55:00,82.85,82.87,82.84,82.86,21609.0,75.9425,75.9609,75.9334,75.9517,21609.0
2020-09-01 13:00:00,82.86,82.86,82.81,82.81,56952.0,75.9517,75.9517,75.9059,75.9059,56952.0
2020-09-01 13:05:00,82.81,82.81,82.77,82.78,41003.0,75.9059,75.9059,75.8692,75.8784,41003.0
2020-09-01 13:10:00,82.78,82.78,82.74,82.76,27650.0,75.8784,75.8784,75.8417,75.86,27650.0
2020-09-01 13:15:00,82.76,82.77,82.75,82.77,40468.0,75.86,75.8692,75.8509,75.8692,40468.0
2020-09-01 13:20:00,82.76,82.77,82.74,82.77,53264.0,75.86,75.8692,75.8417,75.8692,53264.0
2020-09-01 13:25:00,82.77,82.79,82.76,82.78,5965.0,75.8692,75.8875,75.86,75.8784,5965.0
2020-09-01 13:30:00,82.78,82.79,82.76,82.77,9805.0,75.8784,75.8875,75.86,75.8692,9805.0
2020-09-01 13:35:00,82.77,82.81,82.77,82.81,8107.0,75.8692,75.9059,75.8692,75.9059,8107.0
2020-09-01 13:40:00,82.81,82.86,82.81,82.86,7708.0,75.9059,75.9517,75.9059,75.9517,7708.0
2020-09-01 13:45:00,82.86,82.86,82.84,82.86,12635.0,75.9517,75.9517,75.9334,75.9517,12635.0
2020-09-01 13:50:00,82.85,82.85,82.79,82.81,37942.0,75.9425,75.9425,75.8875,75.9059,37942.0
2020-09-01 13:55:00,82.81,82.84,82.81,82.82,8203.0,75.9059,75.9334,75.9059,75.915,8203.0
2020-09-01 14:00:00,82.82,82.83,82.8,82.81,12930.0,75.915,75.9242,75.8967,75.9059,12930.0
2020-09-01 14:05:00,82.81,82.84,82.81,82.84,3912.0,75.9059,75.9334,75.9059,75.9334,3912.0
2020-09-01 14:10:00,82.84,82.86,82.84,82.86,16997.0,75.9334,75.9517,75.9334,75.9517,16997.0
2020-09-01 14:15:00,82.86,82.87,82.85,82.87,6405.0,75.9517,75.9609,75.9425,75.9609,6405.0
2020-09-01 14:20:00,82.87,82.89,82.85,82.89,16930.0,75.9609,75.9792,75.9425,75.9792,16930.0
2020-09-01 14:25:00,82.89,82.9,82.86,82.89,17903.0,75.9792,75.9884,75.9517,75.9792,17903.0
2020-09-01 14:30:00,82.88,82.9,82.87,82.89,10130.0,75.97,75.9884,75.9609,75.9792,10130.0
2020-09-01 14:35:00,82.88,82.89,82.87,82.89,10931.0,75.97,75.9792,75.9609,75.9792,10931.0
2020-09-01 14:40:00,82.89,82.9,82.86,82.87,18504.0,75.9792,75.9884,75.9517,75.9609,18504.0
2020-09-01 14:45:00,82.86,82.87,82.84,82.86,19243.0,75.9517,75.9609,75.9334,75.9517,19243.0
2020-09-01 14:50:00,82.87,82.89,82.86,82.88,18437.0,75.9609,75.9792,75.9517,75.97,18437.0
2020-09-01 14:55:00,82.88,82.9,82.86,82.9,22077.0,75.97,75.9884,75.9517,75.9884,22077.0
2020-09-01 15:00:00,82.9,82.9,82.86,82.87,19374.0,75.9884,75.9884,75.9517,75.9609,19374.0
2020-09-01 15:05:00,82.87,82.91,82.86,82.89,25869.0,75.9609,75.9975,75.9517,75.9792,25869.0
2020-09-01 15:10:00,82.89,82.89,82.8,82.81,36387.0,75.9792,75.9792,75.8967,75.9059,36387.0
2020-09-01 15:15:00,82.82,82.86,82.81,82.86,21135.0,75.915,75.9517,75.9059,75.9517,21135.0
2020-09-01 15:20:00,82.85,82.88,82.85,82.88,24201.0,75.9425,75.97,75.9425,75.97,24201.0
2020-09-01 15:25:00,82.89,82.9,82.81,82.83,27493.0,75.9792,75.9884,75.9059,75.9242,27493.0
2020-09-01 15:30:00,82.83,82.85,82.81,82.81,25400.0,75.9242,75.9425,75.9059,75.9059,25400.0
2020-09-01 15:35:00,82.82,82.86,82.82,82.85,25329.0,75.915,75.9517,75.915,75.9425,25329.0
2020-09-01 15:40:00,82.84,82.95,82.84,82.95,37937.0,75.9334,76.0342,75.9334,76.0342,37937.0
2020-09-01 15:45:00,82.95,82.96,82.9,82.91,71490.0,76.0342,76.0433,75.9884,75.9975,71490.0
2020-09-01 15:50:00,82.9,82.94,82.87,82.92,41201.0,75.9884,76.025,75.9609,76.0067,41201.0
2020-09-01 15:55:00,82.93,83.09,82.91,83.08,244616.0,76.0158,76.1625,75.9975,76.1533,244616.0
2020-09-02 09:30:00,83.55,83.56,83.37,83.4,58086.0,76.5842,76.5933,76.4192,76.4467,58086.0
2020-09-02 09:35:00,83.41,83.42,83.35,83.38,69674.0,76.4558,76.465,76.4008,76.4283,69674.0
2020-09-02 09:40:00,83.38,83.47,83.32,83.46,25849.0,76.4283,76.5108,76.3733,76.5017,25849.0
2020-09-02 09:45:00,83.46,83.48,83.39,83.39,59844.0,76.5017,76.52,76.4375,76.4375,59844.0
2020-09-02 09:50:00,83.39,83.4,83.26,83.29,51656.0,76.4375,76.4467,76.3183,76.3458,51656.0
2020-09-02 09:55:00,83.29,83.3,83.14,83.2,71622.0,76.3458,76.355,76.2083,76.2633,71622.0
2020-09-02 10:00:00,83.21,83.32,83.21,83.32,33760.0,76.2725,76.3733,76.2725,76.3733,33760.0
2020-09-02 10:05:00,83.33,83.35,83.11,83.14,17761.0,76.3825,76.4008,76.1808,76.2083,17761.0
2020-09-02 10:10:00,83.15,83.28,83.09,83.28,30155.0,76.2175,76.3367,76.1625,76.3367,30155.0
2020-09-02 10:15:00,83.28,83.38,83.26,83.37,10181.0,76.3367,76.4283,76.3183,76.4192,10181.0
2020-09-02 10:20:00,83.36,83.43,83.35,83.39,12043.0,76.41,76.4742,76.4008,76.4375,12043.0
2020-09-02 10:25:00,83.38,83.42,83.35,83.42,2115.0,76.4283,76.465,76.4008,76.465,2115.0
2020-09-02 10:30:00,83.44,83.52,83.42,83.52,27616.0,76.4833,76.5567,76.465,76.5567,27616.0
2020-09-02 10:35:00,83.49,83.49,83.37,83.38,5088.0,76.5292,76.5292,76.4192,76.4283,5088.0
2020-09-02 10:40:00,83.38,83.38,83.33,83.35,8552.0,76.4283,76.4283,76.3825,76.4008,8552.0
2020-09-02 10:45:00,83.35,83.4,83.3,83.39,7677.0,76.4008,76.4467,76.355,76.4375,7677.0
2020-09-02 10:50:00,83.4,83.47,83.4,83.46,51403.0,76.4467,76.5108,76.4467,76.5017,51403.0
2020-09-02 10:55:00,83.45,83.47,83.4,83.42,7464.0,76.4925,76.5108,76.4467,76.465,7464.0
2020-09-02 11:00:00,83.43,83.46,83.39,83.44,10532.0,76.4742,76.5017,76.4375,76.4833,10532.0
2020-09-02 11:05:00,83.43,83.43,83.3,83.31,33691.0,76.4742,76.4742,76.355,76.3642,33691.0
2020-09-02 11:10:00,83.33,83.39,83.33,83.38,5550.0,76.3825,76.4375,76.3825,76.4283,5550.0
2020-09-02 11:15:00,83.34,83.35,83.26,83.31,13536.0,76.3917,76.4008,76.3183,76.3642,13536.0
2020-09-02 11:20:00,83.32,83.36,83.26,83.26,20474.0,76.3733,76.41,76.3183,76.3183,20474.0
2020-09-02 11:25:00,83.24,83.28,83.22,83.27,28584.0,76.3,76.3367,76.2817,76.3275,28584.0
2020-09-02 11:30:00,83.28,83.38,83.27,83.35,11278.0,76.3367,76.4283,76.3275,76.4008,11278.0
2020-09-02 11:35:00,83.34,83.35,83.13,83.13,21045.0,76.3917,76.4008,76.1992,76.1992,21045.0
2020-09-02 11:40:00,83.14,83.24,83.14,83.23,22566.0,76.2083,76.3,76.2083,76.2908,22566.0
2020-09-02 11:45:00,83.23,83.31,83.23,83.3,3920.0,76.2908,76.3642,76.2908,76.355,3920.0
2020-09-02 11:50:00,83.27,83.33,83.27,83.33,3978.0,76.3275,76.3825,76.3275,76.3825,3978.0
2020-09-02 11:55:00,83.33,83.39,83.33,83.38,3820.0,76.3825,76.4375,76.3825,76.4283,3820.0
2020-09-02 12:00:00,83.38,83.42,83.34,83.38,26233.0,76.4283,76.465,76.3917,76.4283,26233.0
2020-09-02 12:05:00,83.38,83.4,83.34,83.39,34316.0,76.4283,76.4467,76.3917,76.4375,34316.0
2020-09-02 12:10:00,83.39,83.42,83.39,83.41,6777.0,76.4375,76.465,76.4375,76.4558,6777.0
2020-09-02 12:15:00,83.43,83.47,83.43,83.47,20718.0,76.4742,76.5108,76.4742,76.5108,20718.0
2020-09-02 12:20:00,83.48,83.49,83.45,83.49,20084.0,76.52,76.5292,76.4925,76.5292,20084.0
2020-09-02 12:25:00,83.48,83.48,83.44,83.48,6376.0,76.52,76.52,76.4833,76.52,6376.0
2020-09-02 12:30:00,83.48,83.49,83.45,83.49,10774.0,76.52,76.5292,76.4925,76.5292,10774.0
2020-09-02 12:35:00,83.5,83.54,83.5,83.52,7847.0,76.5383,76.575,76.5383,76.5567,7847.0
2020-09-02 12:40:00,83.53,83.54,83.52,83.54,2036.0,76.5658,76.575,76.5567,76.575,2036.0
2020-09-02 12:45:00,83.54,83.56,83.5,83.52,20353.0,76.575,76.5933,76.5383,76.5567,20353.0
2020-09-02 12:50:00,83.53,83.56,83.51,83.55,35793.0,76.5658,76.5933,76.5475,76.5842,35793.0
2020-09-02 12:55:00,83.54,83.56,83.52,83.56,750.0,76.575,76.5933,76.5567,76.5933,750.0
2020-09-02 13:00:00,83.54,83.55,83.52,83.52,3260.0,76.575,76.5842,76.5567,76.5567,3260.0
2020-09-02 13:05:00,83.52,83.55,83.52,83.55,3871.0,76.5567,76.5842,76.5567,76.5842,3871.0
2020-09-02 13:10:00,83.56,83.65,83.54,83.64,39788.0,76.5933,76.6758,76.575,76.6667,39788.0
2020-09-02 13:15:00,83.64,83.67,83.63,83.65,5958.0,76.6667,76.6942,76.6575,76.6758,5958.0
2020-09-02 13:20:00,83.65,83.71,83.63,83.7,7641.0,76.6758,76.7308,76.6575,76.7217,7641.0
2020-09-02 13:25:00,83.69,83.71,83.68,83.71,29882.0,76.7125,76.7308,76.7033,76.7308,29882.0
2020-09-02 13:30:00,83.7,83.75,83.69,83.73,12759.0,76.7217,76.7675,76.7125,76.7492,12759.0
2020-09-02 13:35:00,83.73,83.73,83.71,83.73,74028.0,76.7492,76.7492,76.7308,76.7492,74028.0
2020-09-02 13:40:00,83.72,83.75,83.7,83.73,5729.0,76.74,76.7675,76.7217,76.7492,5729.0
2020-09-02 13:45:00,83.73,83.74,83.69,83.69,5584.0,76.7492,76.7583,76.7125,76.7125,5584.0
2020-09-02 13:50:00,83.7,83.7,83.67,83.67,6075.0,76.7217,76.7217,76.6942,76.6942,6075.0
2020-09-02 13:55:00,83.67,83.71,83.66,83.66,3159.0,76.6942,76.7308,76.685,76.685,3159.0
2020-09-02 14:00:00,83.67,83.67,83.55,83.59,13999.0,76.6942,76.6942,76.5842,76.6208,13999.0
2020-09-02 14:05:00,83.66,83.67,83.62,83.67,2557.0,76.685,76.6942,76.6483,76.6942,2557.0
2020-09-02 14:10:00,83.66,83.67,83.59,83.6,4919.0,76.685,76.6942,76.6208,76.63,4919.0
2020-09-02 14:15:00,83.62,83.66,83.62,83.66,2821.0,76.6483,76.685,76.6483,76.685,2821.0
2020-09-02 14:20:00,83.66,83.69,83.66,83.69,3041.0,76.685,76.7125,76.685,76.7125,3041.0
2020-09-02 14:25:00,83.68,83.71,83.67,83.71,4537.0,76.7033,76.7308,76.6942,76.7308,4537.0
2020-09-02 14:30:00,83.69,83.73,83.68,83.73,2653.0,76.7125,76.7492,76.7033,76.7492,2653.0
2020-09-02 14:35:00,83.72,83.72,83.68,83.69,5277.0,76.74,76.74,76.7033,76.7125,5277.0
2020-09-02 14:40:00,83.7,83.72,83.69,83.7,2688.0,76.7217,76.74,76.7125,76.7217,2688.0
2020-09-02 14:45:00,83.7,83.77,83.69,83.76,5836.0,76.7217,76.7858,76.7125,76.7766,5836.0
2020-09-02 14:50:00,83.75,83.78,83.73,83.73,2396.0,76.7675,76.795,76.7492,76.7492,2396.0
2020-09-02 14:55:00,83.75,83.75,83.75,83.75,1400.0,76.7675,76.7675,76.7675,76.7675,1400.0
2020-09-02 15:00:00,83.76,83.79,83.73,83.79,32013.0,76.7766,76.8041,76.7492,76.8041,32013.0
2020-09-02 15:05:00,83.79,83.79,83.74,83.79,18441.0,76.8041,76.8041,76.7583,76.8041,18441.0
2020-09-02 15:10:00,83.79,83.89,83.79,83.88,28692.0,76.8041,76.8958,76.8041,76.8866,28692.0
2020-09-02 15:15:00,83.89,83.94,83.88,83.93,41348.0,76.8958,76.9416,76.8866,76.9325,41348.0
2020-09-02 15:20:00,83.94,83.99,83.92,83.97,34233.0,76.9416,76.9875,76.9233,76.9691,34233.0
2020-09-02 15:25:00,83.97,83.98,83.94,83.95,37122.0,76.9691,76.9783,76.9416,76.9508,37122.0
2020-09-02 15:30:00,83.95,83.98,83.91,83.95,28654.0,76.9508,76.9783,76.9141,76.9508,28654.0
2020-09-02 15:35:00,83.97,84.0,83.93,83.98,52130.0,76.9691,76.9966,76.9325,76.9783,52130.0
2020-09-02 15:40:00,83.98,84.07,83.98,84.05,55357.0,76.9783,77.0608,76.9783,77.0425,55357.0
2020-09-02 15:45:00,84.05,84.11,84.04,84.11,21510.0,77.0425,77.0975,77.0333,77.0975,21510.0
2020-09-02 15:50:00,84.12,84.12,84.01,84.1,84088.0,77.1066,77.1066,77.0058,77.0883,84088.0
2020-09-02 15:55:00,84.1,84.11,83.99,84.0,64619.0,77.0883,77.0975,76.9875,76.9966,64619.0
2020-09-03 09:30:00,83.55,83.59,83.4,83.4,20805.0,76.5842,76.6208,76.4467,76.4467,20805.0
2020-09-03 09:35:00,83.39,83.52,83.37,83.52,22109.0,76.4375,76.5567,76.4192,76.5567,22109.0
2020-09-03 09:40:00,83.51,83.51,83.32,83.36,6025.0,76.5475,76.5475,76.3733,76.41,6025.0
2020-09-03 09:45:00,83.35,83.54,83.33,83.5,21452.0,76.4008,76.575,76.3825,76.5383,21452.0
2020-09-03 09:50:00,83.49,83.49,83.35,83.35,8637.0,76.5292,76.5292,76.4008,76.4008,8637.0
2020-09-03 09:55:00,83.43,83.51,83.43,83.5,5900.0,76.4742,76.5475,76.4742,76.5383,5900.0
2020-09-03 10:00:00,83.49,83.55,83.47,83.51,18070.0,76.5292,76.5842,76.5108,76.5475,18070.0
2020-09-03 10:05:00,83.49,83.49,83.3,83.3,29549.0,76.5292,76.5292,76.355,76.355,29549.0
2020-09-03 10:10:00,83.28,83.34,83.23,83.3,11614.0,76.3367,76.3917,76.2908,76.355,11614.0
2020-09-03 10:15:00,83.29,83.29,83.04,83.06,31370.0,76.3458,76.3458,76.1167,76.135,31370.0
2020-09-03 10:20:00,83.06,83.07,82.74,82.78,39335.0,76.135,76.1442,75.8417,75.8784,39335.0
2020-09-03 10:25:00,82.79,82.92,82.79,82.84,20393.0,75.8875,76.0067,75.8875,75.9334,20393.0
2020-09-03 10:30:00,82.84,82.96,82.76,82.86,17645.0,75.9334,76.0433,75.86,75.9517,17645.0
2020-09-03 10:35:00,82.87,82.89,82.63,82.7,72650.0,75.9609,75.9792,75.7409,75.805,72650.0
2020-09-03 10:40:00,82.71,82.78,82.65,82.66,6580.0,75.8142,75.8784,75.7592,75.7684,6580.0
2020-09-03 10:45:00,82.64,82.7,82.4,82.4,42226.0,75.75,75.805,75.53,75.53,42226.0
2020-09-03 10:50:00,82.43,82.63,82.43,82.62,28132.0,75.5575,75.7409,75.5575,75.7317,28132.0
2020-09-03 10:55:00,82.59,82.59,82.43,82.58,30175.0,75.7042,75.7042,75.5575,75.695,30175.0
2020-09-03 11:00:00,82.56,82.57,82.25,82.25,18869.0,75.6767,75.6859,75.3925,75.3925,18869.0
2020-09-03 11:05:00,82.27,82.3,81.96,82.06,71201.0,75.4109,75.4384,75.1267,75.2184,71201.0
2020-09-03 11:10:00,82.05,82.13,81.98,82.03,26941.0,75.2092,75.2825,75.1451,75.1909,26941.0
2020-09-03 11:15:00,82.01,82.01,81.34,81.38,78285.0,75.1726,75.1726,74.5584,74.5951,78285.0
2020-09-03 11:20:00,81.34,81.6,81.3,81.53,130445.0,74.5584,74.7967,74.5217,74.7326,130445.0
2020-09-03 11:25:00,81.49,81.72,81.49,81.7,15295.0,74.6959,74.9067,74.6959,74.8884,15295.0
2020-09-03 11:30:00,81.7,81.86,81.64,81.78,22127.0,74.8884,75.0351,74.8334,74.9617,22127.0
2020-09-03 11:35:00,81.78,81.96,81.59,81.96,40737.0,74.9617,75.1267,74.7876,75.1267,40737.0
2020-09-03 11:40:00,81.96,82.17,81.96,82.04,37782.0,75.1267,75.3192,75.1267,75.2001,37782.0
2020-09-03 11:45:00,82.07,82.19,81.98,82.07,35257.0,75.2276,75.3375,75.1451,75.2276,35257.0
2020-09-03 11:50:00,82.1,82.19,82.06,82.18,13224.0,75.255,75.3375,75.2184,75.3284,13224.0
2020-09-03 11:55:00,82.15,82.15,81.86,81.92,28129.0,75.3009,75.3009,75.0351,75.0901,28129.0
2020-09-03 12:00:00,81.93,81.94,81.74,81.84,47049.0,75.0992,75.1084,74.9251,75.0167,47049.0
2020-09-03 12:05:00,81.86,81.98,81.8,81.96,35530.0,75.0351,75.1451,74.9801,75.1267,35530.0
2020-09-03 12:10:00,81.97,82.04,81.94,82.04,32482.0,75.1359,75.2001,75.1084,75.2001,32482.0
2020-09-03 12:15:00,82.05,82.09,81.92,82.03,40214.0,75.2092,75.2459,75.0901,75.1909,40214.0
2020-09-03 12:20:00,82.02,82.02,81.89,81.89,23132.0,75.1817,75.1817,75.0626,75.0626,23132.0
2020-09-03 12:25:00,81.87,81.93,81.81,81.81,37586.0,75.0442,75.0992,74.9892,74.9892,37586.0
2020-09-03 12:30:00,81.8,81.88,81.6,81.61,32439.0,74.9801,75.0534,74.7967,74.8059,32439.0
2020-09-03 12:35:00,81.61,81.8,81.54,81.74,27356.0,74.8059,74.9801,74.7417,74.9251,27356.0
2020-09-03 12:40:00,81.75,81.77,81.6,81.6,5518.0,74.9342,74.9526,74.7967,74.7967,5518.0
2020-09-03 12:45:00,81.6,81.72,81.48,81.48,26453.0,74.7967,74.9067,74.6867,74.6867,26453.0
2020-09-03 12:50:00,81.49,81.58,81.44,81.53,18790.0,74.6959,74.7784,74.6501,74.7326,18790.0
2020-09-03 12:55:00,81.52,81.65,81.47,81.47,58363.0,74.7234,74.8426,74.6776,74.6776,58363.0
2020-09-03 13:00:00,81.47,81.5,81.22,81.25,30881.0,74.6776,74.7051,74.4484,74.4759,30881.0
2020-09-03 13:05:00,81.26,81.52,81.26,81.47,49530.0,74.4851,74.7234,74.4851,74.6776,49530.0
2020-09-03 13:10:00,81.47,81.67,81.44,81.67,35036.0,74.6776,74.8609,74.6501,74.8609,35036.0
2020-09-03 13:15:00,81.67,81.67,81.41,81.45,24844.0,74.8609,74.8609,74.6226,74.6592,24844.0
2020-09-03 13:20:00,81.47,81.61,81.4,81.54,47810.0,74.6776,74.8059,74.6134,74.7417,47810.0
2020-09-03 13:25:00,81.53,81.73,81.48,81.71,14393.0,74.7326,74.9159,74.6867,74.8976,14393.0
2020-09-03 13:30:00,81.7,81.7,81.38,81.42,101633.0,74.8884,74.8884,74.5951,74.6317,101633.0
2020-09-03 13:35:00,81.42,81.5,81.35,81.37,48387.0,74.6317,74.7051,74.5676,74.5859,48387.0
2020-09-03 13:40:00,81.37,81.47,81.29,81.32,30321.0,74.5859,74.6776,74.5126,74.5401,30321.0
2020-09-03 13:45:00,81.33,81.41,81.29,81.29,22503.0,74.5492,74.6226,74.5126,74.5126,22503.0
2020-09-03 13:50:00,81.32,81.53,81.32,81.53,33281.0,74.5401,74.7326,74.5401,74.7326,33281.0
2020-09-03 13:55:00,81.52,81.54,81.45,81.46,18382.0,74.7234,74.7417,74.6592,74.6684,18382.0
2020-09-03 14:00:00,81.44,81.54,81.39,81.52,16628.0,74.6501,74.7417,74.6042,74.7234,16628.0
2020-09-03 14:05:00,81.5,81.57,81.44,81.51,8000.0,74.7051,74.7692,74.6501,74.7142,8000.0
2020-09-03 14:10:00,81.5,81.62,81.44,81.48,19158.0,74.7051,74.8151,74.6501,74.6867,19158.0
2020-09-03 14:15:00,81.51,81.51,81.34,81.38,28409.0,74.7142,74.7142,74.5584,74.5951,28409.0
2020-09-03 14:20:00,81.41,81.46,81.36,81.39,21441.0,74.6226,74.6684,74.5767,74.6042,21441.0
2020-09-03 14:25:00,81.38,81.52,81.33,81.48,34178.0,74.5951,74.7234,74.5492,74.6867,34178.0
2020-09-03 14:30:00,81.46,81.68,81.45,81.62,34290.0,74.6684,74.8701,74.6592,74.8151,34290.0
2020-09-03 14:35:00,81.59,81.74,81.58,81.63,19732.0,74.7876,74.9251,74.7784,74.8242,19732.0
2020-09-03 14:40:00,81.62,81.66,81.5,81.52,9711.0,74.8151,74.8517,74.7051,74.7234,9711.0
2020-09-03 14:45:00,81.51,81.56,81.42,81.45,10107.0,74.7142,74.7601,74.6317,74.6592,10107.0
2020-09-03 14:50:00,81.44,81.5,81.35,81.4,20785.0,74.6501,74.7051,74.5676,74.6134,20785.0
2020-09-03 14:55:00,81.4,81.4,81.24,81.24,42378.0,74.6134,74.6134,74.4668,74.4668,42378.0
2020-09-03 15:00:00,81.24,81.3,81.09,81.11,51521.0,74.4668,74.5217,74.3293,74.3476,51521.0
2020-09-03 15:05:00,81.13,81.27,81.07,81.17,33216.0,74.3659,74.4942,74.3109,74.4026,33216.0
2020-09-03 15:10:00,81.17,81.29,81.09,81.29,33350.0,74.4026,74.5126,74.3293,74.5126,33350.0
2020-09-03 15:15:00,81.27,81.32,81.2,81.21,30327.0,74.4942,74.5401,74.4301,74.4393,30327.0
2020-09-03 15:20:00,81.19,81.22,81.02,81.03,17867.0,74.4209,74.4484,74.2651,74.2743,17867.0
2020-09-03 15:25:00,81.02,81.16,80.97,81.01,26465.0,74.2651,74.3934,74.2193,74.2559,26465.0
2020-09-03 15:30:00,80.99,81.13,80.96,80.96,49907.0,74.2376,74.3659,74.2101,74.2101,49907.0
2020-09-03 15:35:00,80.96,81.3,80.96,81.19,40143.0,74.2101,74.5217,74.2101,74.4209,40143.0
2020-09-03 15:40:00,81.21,81.36,81.16,81.34,28368.0,74.4393,74.5767,74.3934,74.5584,28368.0
2020-09-03 15:45:00,81.35,81.38,81.14,81.14,81169.0,74.5676,74.5951,74.3751,74.3751,81169.0
2020-09-03 15:50:00,81.14,81.5,81.04,81.42,198148.0,74.3751,74.7051,74.2834,74.6317,198148.0
2020-09-03 15:55:00,81.42,81.56,81.39,81.48,357170.0,74.6317,74.7601,74.6042,74.6867,357170.0
2020-09-04 09:30:00,81.67,81.98,81.51,81.92,47332.0,74.8609,75.1451,74.7142,75.0901,47332.0
2020-09-04 09:35:00,81.93,81.98,81.73,81.73,14515.0,75.0992,75.1451,74.9159,74.9159,14515.0
2020-09-04 09:40:00,81.7,81.83,81.58,81.59,73118.0,74.8884,75.0076,74.7784,74.7876,73118.0
2020-09-04 09:45:00,81.63,81.65,81.28,81.32,49226.0,74.8242,74.8426,74.5034,74.5401,49226.0
2020-09-04 09:50:00,81.34,81.42,81.05,81.08,20330.0,74.5584,74.6317,74.2926,74.3201,20330.0
2020-09-04 09:55:00,81.08,81.15,80.98,81.06,47249.0,74.3201,74.3843,74.2284,74.3018,47249.0
2020-09-04 10:00:00,81.06,81.31,81.03,81.2,26037.0,74.3018,74.5309,74.2743,74.4301,26037.0
2020-09-04 10:05:00,81.15,81.17,81.06,81.13,21151.0,74.3843,74.4026,74.3018,74.3659,21151.0
2020-09-04 10:10:00,81.09,81.16,80.77,80.77,23701.0,74.3293,74.3934,74.0359,74.0359,23701.0
2020-09-04 10:15:00,80.79,80.88,80.42,80.42,49634.0,74.0543,74.1368,73.7151,73.7151,49634.0
2020-09-04 10:20:00,80.43,80.69,80.37,80.47,81765.0,73.7243,73.9626,73.6693,73.7609,81765.0
2020-09-04 10:25:00,80.47,80.59,80.22,80.23,31662.0,73.7609,73.8709,73.5318,73.541,31662.0
2020-09-04 10:30:00,80.24,80.41,80.12,80.12,83904.0,73.5501,73.706,73.4401,73.4401,83904.0
2020-09-04 10:35:00,80.12,80.19,79.63,79.92,129838.0,73.4401,73.5043,72.991,73.2568,129838.0
2020-09-04 10:40:00,79.91,79.91,79.33,79.38,80667.0,73.2476,73.2476,72.716,72.7618,80667.0
2020-09-04 10:45:00,79.42,79.89,79.42,79.88,50094.0,72.7985,73.2293,72.7985,73.2201,50094.0
2020-09-04 10:50:00,79.86,79.94,79.63,79.93,61587.0,73.2018,73.2751,72.991,73.266,61587.0
2020-09-04 10:55:00,79.92,80.19,79.87,80.1,96490.0,73.2568,73.5043,73.211,73.4218,96490.0
2020-09-04 11:00:00,80.09,80.16,79.84,80.03,23112.0,73.4126,73.4768,73.1835,73.3576,23112.0
2020-09-04 11:05:00,80.03,80.05,79.77,79.8,63491.0,73.3576,73.376,73.1193,73.1468,63491.0
2020-09-04 11:10:00,79.8,79.99,79.73,79.97,39823.0,73.1468,73.321,73.0826,73.3026,39823.0
2020-09-04 11:15:00,79.97,80.04,79.77,79.96,73225.0,73.3026,73.3668,73.1193,73.2935,73225.0
2020-09-04 11:20:00,79.94,79.97,79.76,79.78,34827.0,73.2751,73.3026,73.1101,73.1285,34827.0
2020-09-04 11:25:00,79.79,79.79,79.54,79.7,33849.0,73.1376,73.1376,72.9085,73.0551,33849.0
2020-09-04 11:30:00,79.73,80.01,79.71,80.01,29950.0,73.0826,73.3393,73.0643,73.3393,29950.0
2020-09-04 11:35:00,80.02,80.12,79.95,80.1,42232.0,73.3485,73.4401,73.2843,73.4218,42232.0
2020-09-04 11:40:00,80.09,80.13,79.85,79.85,30762.0,73.4126,73.4493,73.1926,73.1926,30762.0
2020-09-04 11:45:00,79.84,80.05,79.84,80.04,18613.0,73.1835,73.376,73.1835,73.3668,18613.0
2020-09-04 11:50:00,80.02,80.34,79.97,80.34,25336.0,73.3485,73.6418,73.3026,73.6418,25336.0
2020-09-04 11:55:00,80.34,80.4,80.18,80.35,38347.0,73.6418,73.6968,73.4951,73.651,38347.0
2020-09-04 12:00:00,80.38,80.47,80.32,80.39,30391.0,73.6785,73.7609,73.6235,73.6876,30391.0
2020-09-04 12:05:00,80.41,80.44,80.22,80.23,35275.0,73.706,73.7334,73.5318,73.541,35275.0
2020-09-04 12:10:00,80.26,80.37,80.18,80.3,11236.0,73.5685,73.6693,73.4951,73.6051,11236.0
2020-09-04 12:15:00,80.33,80.35,80.14,80.2,33965.0,73.6326,73.651,73.4585,73.5135,33965.0
2020-09-04 12:20:00,80.2,80.43,80.19,80.42,25870.0,73.5135,73.7243,73.5043,73.7151,25870.0
2020-09-04 12:25:00,80.4,80.64,80.4,80.63,12838.0,73.6968,73.9168,73.6968,73.9076,12838.0
2020-09-04 12:30:00,80.62,80.72,80.56,80.72,14585.0,73.8984,73.9901,73.8434,73.9901,14585.0
2020-09-04 12:35:00,80.72,80.82,80.7,80.73,19538.0,73.9901,74.0818,73.9718,73.9993,19538.0
2020-09-04 12:40:00,80.74,80.81,80.64,80.72,16278.0,74.0084,74.0726,73.9168,73.9901,16278.0
2020-09-04 12:45:00,80.71,80.83,80.65,80.65,24484.0,73.9809,74.0909,73.9259,73.9259,24484.0
2020-09-04 12:50:00,80.66,80.72,80.55,80.64,13704.0,73.9351,73.9901,73.8343,73.9168,13704.0
2020-09-04 12:55:00,80.64,80.71,80.59,80.7,9476.0,73.9168,73.9809,73.8709,73.9718,9476.0
2020-09-04 13:00:00,80.69,80.69,80.46,80.47,13312.0,73.9626,73.9626,73.7518,73.7609,13312.0
2020-09-04 13:05:00,80.47,80.53,80.44,80.52,9023.0,73.7609,73.8159,73.7334,73.8068,9023.0
2020-09-04 13:10:00,80.51,80.55,80.43,80.52,4686.0,73.7976,73.8343,73.7243,73.8068,4686.0
2020-09-04 13:15:00,80.5,80.5,80.27,80.27,13933.0,73.7884,73.7884,73.5776,73.5776,13933.0
2020-09-04 13:20:00,80.27,80.45,80.27,80.41,14376.0,73.5776,73.7426,73.5776,73.706,14376.0
2020-09-04 13:25:00,80.4,80.51,80.38,80.4,9452.0,73.6968,73.7976,73.6785,73.6968,9452.0
2020-09-04 13:30:00,80.39,80.4,80.24,80.29,38937.0,73.6876,73.6968,73.5501,73.596,38937.0
2020-09-04 13:35:00,80.3,80.52,80.26,80.52,9557.0,73.6051,73.8068,73.5685,73.8068,9557.0
2020-09-04 13:40:00,80.49,80.53,80.42,80.47,9870.0,73.7793,73.8159,73.7151,73.7609,9870.0
2020-09-04 13:45:00,80.45,80.62,80.45,80.54,16763.0,73.7426,73.8984,73.7426,73.8251,16763.0
2020-09-04 13:50:00,80.53,80.6,80.41,80.6,13494.0,73.8159,73.8801,73.706,73.8801,13494.0
2020-09-04 13:55:00,80.6,80.65,80.54,80.61,12600.0,73.8801,73.9259,73.8251,73.8893,12600.0
2020-09-04 14:00:00,80.6,80.68,80.54,80.54,41184.0,73.8801,73.9534,73.8251,73.8251,41184.0
2020-09-04 14:05:00,80.55,80.66,80.51,80.57,10736.0,73.8343,73.9351,73.7976,73.8526,10736.0
2020-09-04 14:10:00,80.56,80.61,80.51,80.51,5909.0,73.8434,73.8893,73.7976,73.7976,5909.0
2020-09-04 14:15:00,80.5,80.69,80.49,80.64,9609.0,73.7884,73.9626,73.7793,73.9168,9609.0
2020-09-04 14:20:00,80.64,80.72,80.58,80.68,12170.0,73.9168,73.9901,73.8618,73.9534,12170.0
2020-09-04 14:25:00,80.69,80.84,80.67,80.83,11756.0,73.9626,74.1001,73.9443,74.0909,11756.0
2020-09-04 14:30:00,80.82,80.84,80.75,80.81,8087.0,74.0818,74.1001,74.0176,74.0726,8087.0
2020-09-04 14:35:00,80.83,81.11,80.83,81.11,41145.0,74.0909,74.3476,74.0909,74.3476,41145.0
2020-09-04 14:40:00,81.1,81.2,81.09,81.13,16067.0,74.3384,74.4301,74.3293,74.3659,16067.0
2020-09-04 14:45:00,81.14,81.38,81.14,81.23,27236.0,74.3751,74.5951,74.3751,74.4576,27236.0
2020-09-04 14:50:00,81.24,81.29,81.17,81.18,27413.0,74.4668,74.5126,74.4026,74.4118,27413.0
2020-09-04 14:55:00,81.26,81.43,81.23,81.42,12023.0,74.4851,74.6409,74.4576,74.6317,12023.0
2020-09-04 15:00:00,81.44,81.44,81.26,81.38,20500.0,74.6501,74.6501,74.4851,74.5951,20500.0
2020-09-04 15:05:00,81.36,81.45,81.31,81.41,24394.0,74.5767,74.6592,74.5309,74.6226,24394.0
2020-09-04 15:10:00,81.39,81.39,81.22,81.23,21041.0,74.6042,74.6042,74.4484,74.4576,21041.0
2020-09-04 15:15:00,81.22,81.49,81.22,81.44,26739.0,74.4484,74.6959,74.4484,74.6501,26739.0
2020-09-04 15:20:00,81.46,81.54,81.45,81.53,19563.0,74.6684,74.7417,74.6592,74.7326,19563.0
2020-09-04 15:25:00,81.53,81.6,81.41,81.51,29238.0,74.7326,74.7967,74.6226,74.7142,29238.0
2020-09-04 15:30:00,81.49,81.5,81.32,81.38,27618.0,74.6959,74.7051,74.5401,74.5951,27618.0
2020-09-04 15:35:00,81.4,81.42,81.09,81.18,63430.0,74.6134,74.6317,74.3293,74.4118,63430.0
2020-09-04 15:40:00,81.19,81.24,81.09,81.14,58341.0,74.4209,74.4668,74.3293,74.3751,58341.0
2020-09-04 15:45:00,81.12,81.33,81.05,81.05,82084.0,74.3568,74.5492,74.2926,74.2926,82084.0
2020-09-04 15:50:00,81.05,81.22,81.02,81.17,99316.0,74.2926,74.4484,74.2651,74.4026,99316.0
2020-09-04 15:55:00,81.17,81.2,81.06,81.08,118818.0,74.4026,74.4301,74.3018,74.3201,118818.0
2020-09-08 09:30:00,79.64,79.68,79.45,79.56,92825.0,73.0001,73.0368,72.826,72.9268,92825.0
2020-09-08 09:35:00,79.55,79.72,79.49,79.62,79536.0,72.9177,73.0735,72.8627,72.9818,79536.0
2020-09-08 09:40:00,79.61,79.61,79.22,79.24,28363.0,72.9726,72.9726,72.6152,72.6335,28363.0
2020-09-08 09:45:00,79.25,79.49,79.15,79.27,236127.0,72.6427,72.8627,72.551,72.661,236127.0
2020-09-08 09:50:00,79.26,79.49,79.22,79.46,12793.0,72.6518,72.8627,72.6152,72.8352,12793.0
2020-09-08 09:55:00,79.47,79.79,79.45,79.73,23573.0,72.8443,73.1376,72.826,73.0826,23573.0
2020-09-08 10:00:00,79.78,79.78,79.51,79.54,21115.0,73.1285,73.1285,72.881,72.9085,21115.0
2020-09-08 10:05:00,79.51,79.75,79.41,79.75,126538.0,72.881,73.101,72.7893,73.101,126538.0
2020-09-08 10:10:00,79.74,79.96,79.7,79.93,97380.0,73.0918,73.2935,73.0551,73.266,97380.0
2020-09-08 10:15:00,79.92,79.95,79.83,79.83,18578.0,73.2568,73.2843,73.1743,73.1743,18578.0
2020-09-08 10:20:00,79.85,79.99,79.72,79.96,18730.0,73.1926,73.321,73.0735,73.2935,18730.0
2020-09-08 10:25:00,79.97,80.06,79.96,80.04,25271.0,73.3026,73.3851,73.2935,73.3668,25271.0
2020-09-08 10:30:00,80.0,80.12,79.81,79.92,73211.0,73.3301,73.4401,73.156,73.2568,73211.0
2020-09-08 10:35:00,79.94,80.06,79.84,80.06,33653.0,73.2751,73.3851,73.1835,73.3851,33653.0
2020-09-08 10:40:00,79.99,79.99,79.72,79.84,21344.0,73.321,73.321,73.0735,73.1835,21344.0
2020-09-08 10:45:00,79.8,79.82,79.58,79.58,24094.0,73.1468,73.1651,72.9452,72.9452,24094.0
2020-09-08 10:50:00,79.57,79.8,79.54,79.7,14234.0,72.936,73.1468,72.9085,73.0551,14234.0
2020-09-08 10:55:00,79.71,79.82,79.65,79.69,25102.0,73.0643,73.1651,73.0093,73.046,25102.0
2020-09-08 11:00:00,79.7,79.88,79.58,79.81,18426.0,73.0551,73.2201,72.9452,73.156,18426.0
2020-09-08 11:05:00,79.81,79.88,79.72,79.88,20710.0,73.156,73.2201,73.0735,73.2201,20710.0
2020-09-08 11:10:00,79.91,80.0,79.88,79.92,11536.0,73.2476,73.3301,73.2201,73.2568,11536.0
2020-09-08 11:15:00,79.93,80.01,79.9,79.97,9904.0,73.266,73.3393,73.2385,73.3026,9904.0
2020-09-08 11:20:00,80.0,80.0,79.8,79.81,89596.0,73.3301,73.3301,73.1468,73.156,89596.0
2020-09-08 11:25:00,79.84,79.89,79.76,79.85,9059.0,73.1835,73.2293,73.1101,73.1926,9059.0
2020-09-08 11:30:00,79.8,79.8,79.61,79.7,18986.0,73.1468,73.1468,72.9726,73.0551,18986.0
2020-09-08 11:35:00,79.7,79.73,79.61,79.62,9888.0,73.0551,73.0826,72.9726,72.9818,9888.0
2020-09-08 11:40:00,79.58,79.66,79.5,79.64,21909.0,72.9452,73.0185,72.8718,73.0001,21909.0
2020-09-08 11:45:00,79.64,79.68,79.56,79.61,6203.0,73.0001,73.0368,72.9268,72.9726,6203.0
2020-09-08 11:50:00,79.65,79.65,79.47,79.48,18114.0,73.0093,73.0093,72.8443,72.8535,18114.0
2020-09-08 11:55:00,79.47,79.72,79.46,79.67,49640.0,72.8443,73.0735,72.8352,73.0276,49640.0
2020-09-08 12:00:00,79.67,79.78,79.63,79.73,24481.0,73.0276,73.1285,72.991,73.0826,24481.0
2020-09-08 12:05:00,79.73,79.86,79.69,79.79,37916.0,73.0826,73.2018,73.046,73.1376,37916.0
2020-09-08 12:10:00,79.82,79.87,79.76,79.79,18118.0,73.1651,73.211,73.1101,73.1376,18118.0
2020-09-08 12:15:00,79.77,79.89,79.76,79.82,18000.0,73.1193,73.2293,73.1101,73.1651,18000.0
2020-09-08 12:20:00,79.83,79.94,79.79,79.94,8750.0,73.1743,73.2751,73.1376,73.2751,8750.0
2020-09-08 12:25:00,79.93,79.93,79.78,79.78,25141.0,73.266,73.266,73.1285,73.1285,25141.0
2020-09-08 12:30:00,79.79,79.86,79.73,79.82,15519.0,73.1376,73.2018,73.0826,73.1651,15519.0
2020-09-08 12:35:00,79.81,79.88,79.79,79.81,8798.0,73.156,73.2201,73.1376,73.156,8798.0
2020-09-08 12:40:00,79.82,79.87,79.75,79.84,14250.0,73.1651,73.211,73.101,73.1835,14250.0
2020-09-08 12:45:00,79.83,79.96,79.83,79.95,10386.0,73.1743,73.2935,73.1743,73.2843,10386.0
2020-09-08 12:50:00,79.94,79.99,79.9,79.96,9293.0,73.2751,73.321,73.2385,73.2935,9293.0
2020-09-08 12:55:00,79.95,79.98,79.92,79.96,5068.0,73.2843,73.3118,73.2568,73.2935,5068.0
2020-09-08 13:00:00,79.97,79.98,79.87,79.9,15700.0,73.3026,73.3118,73.211,73.2385,15700.0
2020-09-08 13:05:00,79.9,79.9,79.82,79.82,7625.0,73.2385,73.2385,73.1651,73.1651,7625.0
2020-09-08 13:10:00,79.8,79.94,79.79,79.94,8085.0,73.1468,73.2751,73.1376,73.2751,8085.0
2020-09-08 13:15:00,79.95,80.02,79.94,80.01,7700.0,73.2843,73.3485,73.2751,73.3393,7700.0
2020-09-08 13:20:00,80.0,80.0,79.95,79.99,5564.0,73.3301,73.3301,73.2843,73.321,5564.0
2020-09-08 13:25:00,79.98,80.03,79.93,79.95,16940.0,73.3118,73.3576,73.266,73.2843,16940.0
2020-09-08 13:30:00,79.94,79.99,79.87,79.98,20170.0,73.2751,73.321,73.211,73.3118,20170.0
2020-09-08 13:35:00,79.98,80.04,79.98,80.03,5013.0,73.3118,73.3668,73.3118,73.3576,5013.0
2020-09-08 13:40:00,80.03,80.06,80.01,80.06,3623.0,73.3576,73.3851,73.3393,73.3851,3623.0
2020-09-08 13:45:00,80.06,80.09,80.03,80.06,5615.0,73.3851,73.4126,73.3576,73.3851,5615.0
2020-09-08 13:50:00,80.08,80.12,80.05,80.09,4109.0,73.4035,73.4401,73.376,73.4126,4109.0
2020-09-08 13:55:00,80.09,80.09,80.01,80.02,5678.0,73.4126,73.4126,73.3393,73.3485,5678.0
2020-09-08 14:00:00,80.03,80.09,79.95,79.95,7206.0,73.3576,73.4126,73.2843,73.2843,7206.0
2020-09-08 14:05:00,79.96,79.97,79.91,79.96,8905.0,73.2935,73.3026,73.2476,73.2935,8905.0
2020-09-08 14:10:00,79.95,79.97,79.86,79.86,6190.0,73.2843,73.3026,73.2018,73.2018,6190.0
2020-09-08 14:15:00,79.87,79.87,79.73,79.75,9098.0,73.211,73.211,73.0826,73.101,9098.0
2020-09-08 14:20:00,79.76,79.79,79.69,79.7,11078.0,73.1101,73.1376,73.046,73.0551,11078.0
2020-09-08 14:25:00,79.68,79.73,79.65,79.65,15011.0,73.0368,73.0826,73.0093,73.0093,15011.0
2020-09-08 14:30:00,79.66,79.66,79.58,79.64,8458.0,73.0185,73.0185,72.9452,73.0001,8458.0
2020-09-08 14:35:00,79.62,79.63,79.45,79.45,20349.0,72.9818,72.991,72.826,72.826,20349.0
2020-09-08 14:40:00,79.46,79.48,79.29,79.29,21501.0,72.8352,72.8535,72.6793,72.6793,21501.0
2020-09-08 14:45:00,79.33,79.39,79.26,79.35,33542.0,72.716,72.771,72.6518,72.7343,33542.0
2020-09-08 14:50:00,79.34,79.35,79.18,79.23,40628.0,72.7252,72.7343,72.5785,72.6243,40628.0
2020-09-08 14:55:00,79.24,79.5,79.18,79.47,41902.0,72.6335,72.8718,72.5785,72.8443,41902.0
2020-09-08 15:00:00,79.45,79.45,79.15,79.15,21503.0,72.826,72.826,72.551,72.551,21503.0
2020-09-08 15:05:00,79.15,79.25,79.14,79.25,32048.0,72.551,72.6427,72.5418,72.6427,32048.0
2020-09-08 15:10:00,79.25,79.41,79.25,79.38,11185.0,72.6427,72.7893,72.6427,72.7618,11185.0
2020-09-08 15:15:00,79.35,79.44,79.26,79.35,19131.0,72.7343,72.8168,72.6518,72.7343,19131.0
2020-09-08 15:20:00,79.34,79.47,79.34,79.41,13178.0,72.7252,72.8443,72.7252,72.7893,13178.0
2020-09-08 15:25:00,79.42,79.55,79.38,79.54,17090.0,72.7985,72.9177,72.7618,72.9085,17090.0
2020-09-08 15:30:00,79.55,79.64,79.43,79.45,49443.0,72.9177,73.0001,72.8077,72.826,49443.0
2020-09-08 15:35:00,79.44,79.6,79.44,79.52,35143.0,72.8168,72.9635,72.8168,72.8902,35143.0
2020-09-08 15:40:00,79.52,79.58,79.47,79.51,19990.0,72.8902,72.9452,72.8443,72.881,19990.0
2020-09-08 15:45:00,79.52,79.52,79.31,79.44,51114.0,72.8902,72.8902,72.6977,72.8168,51114.0
2020-09-08 15:50:00,79.43,79.43,79.22,79.28,89601.0,72.8077,72.8077,72.6152,72.6702,89601.0
2020-09-08 15:55:00,79.27,79.28,79.13,79.2,39956.0,72.661,72.6702,72.5327,72.5968,39956.0
2020-09-09 09:30:00,80.3,80.34,80.21,80.26,65124.0,73.6051,73.6418,73.5226,73.5685,65124.0
2020-09-09 09:35:00,80.26,80.31,80.08,80.11,116542.0,73.5685,73.6143,73.4035,73.431,116542.0
2020-09-09 09:40:00,80.11,80.28,80.1,80.24,36333.0,73.431,73.5868,73.4218,73.5501,36333.0
2020-09-09 09:45:00,80.26,80.28,80.16,80.16,30095.0,73.5685,73.5868,73.4768,73.4768,30095.0
2020-09-09 09:50:00,80.19,80.36,80.13,80.33,36343.0,73.5043,73.6601,73.4493,73.6326,36343.0
2020-09-09 09:55:00,80.31,80.4,80.27,80.36,24751.0,73.6143,73.6968,73.5776,73.6601,24751.0
2020-09-09 10:00:00,80.43,80.55,80.42,80.52,119531.0,73.7243,73.8343,73.7151,73.8068,119531.0
2020-09-09 10:05:00,80.52,80.55,80.36,80.36,151144.0,73.8068,73.8343,73.6601,73.6601,151144.0
2020-09-09 10:10:00,80.38,80.48,80.36,80.4,156841.0,73.6785,73.7701,73.6601,73.6968,156841.0
2020-09-09 10:15:00,80.41,80.55,80.41,80.47,215783.0,73.706,73.8343,73.706,73.7609,215783.0
2020-09-09 10:20:00,80.48,80.55,80.44,80.51,150312.0,73.7701,73.8343,73.7334,73.7976,150312.0
2020-09-09 10:25:00,80.52,80.65,80.51,80.58,116106.0,73.8068,73.9259,73.7976,73.8618,116106.0
2020-09-09 10:30:00,80.6,80.63,80.56,80.56,180199.0,73.8801,73.9076,73.8434,73.8434,180199.0
2020-09-09 10:35:00,80.56,80.63,80.55,80.62,63198.0,73.8434,73.9076,73.8343,73.8984,63198.0
2020-09-09 10:40:00,80.62,80.66,80.57,80.58,63448.0,73.8984,73.9351,73.8526,73.8618,63448.0
2020-09-09 10:45:00,80.58,80.64,80.5,80.53,42017.0,73.8618,73.9168,73.7884,73.8159,42017.0
2020-09-09 10:50:00,80.54,80.59,80.49,80.49,48245.0,73.8251,73.8709,73.7793,73.7793,48245.0
2020-09-09 10:55:00,80.5,80.57,80.49,80.54,33356.0,73.7884,73.8526,73.7793,73.8251,33356.0
2020-09-09 11:00:00,80.56,80.74,80.55,80.74,13280.0,73.8434,74.0084,73.8343,74.0084,13280.0
2020-09-09 11:05:00,80.73,80.73,80.53,80.54,16556.0,73.9993,73.9993,73.8159,73.8251,16556.0
2020-09-09 11:10:00,80.55,80.6,80.52,80.58,36668.0,73.8343,73.8801,73.8068,73.8618,36668.0
2020-09-09 11:15:00,80.58,80.61,80.48,80.55,38878.0,73.8618,73.8893,73.7701,73.8343,38878.0
2020-09-09 11:20:00,80.54,80.68,80.54,80.66,17056.0,73.8251,73.9534,73.8251,73.9351,17056.0
2020-09-09 11:25:00,80.65,80.71,80.65,80.7,7487.0,73.9259,73.9809,73.9259,73.9718,7487.0
2020-09-09 11:30:00,80.71,80.71,80.65,80.67,11094.0,73.9809,73.9809,73.9259,73.9443,11094.0
2020-09-09 11:35:00,80.68,80.72,80.65,80.71,6867.0,73.9534,73.9901,73.9259,73.9809,6867.0
2020-09-09 11:40:00,80.7,80.72,80.63,80.7,42213.0,73.9718,73.9901,73.9076,73.9718,42213.0
2020-09-09 11:45:00,80.72,80.75,80.67,80.72,8349.0,73.9901,74.0176,73.9443,73.9901,8349.0
2020-09-09 11:50:00,80.73,80.75,80.7,80.7,27149.0,73.9993,74.0176,73.9718,73.9718,27149.0
2020-09-09 11:55:00,80.72,80.72,80.67,80.7,5792.0,73.9901,73.9901,73.9443,73.9718,5792.0
2020-09-09 12:00:00,80.7,80.74,80.68,80.73,17823.0,73.9718,74.0084,73.9534,73.9993,17823.0
2020-09-09 12:05:00,80.73,80.76,80.71,80.76,20570.0,73.9993,74.0268,73.9809,74.0268,20570.0
2020-09-09 12:10:00,80.76,80.82,80.76,80.78,66410.0,74.0268,74.0818,74.0268,74.0451,66410.0
2020-09-09 12:15:00,80.79,80.82,80.78,80.81,21545.0,74.0543,74.0818,74.0451,74.0726,21545.0
2020-09-09 12:20:00,80.81,80.81,80.75,80.78,11925.0,74.0726,74.0726,74.0176,74.0451,11925.0
2020-09-09 12:25:00,80.77,80.82,80.76,80.77,4855.0,74.0359,74.0818,74.0268,74.0359,4855.0
2020-09-09 12:30:00,80.77,80.83,80.76,80.78,13667.0,74.0359,74.0909,74.0268,74.0451,13667.0
2020-09-09 12:35:00,80.8,80.84,80.8,80.84,9131.0,74.0634,74.1001,74.0634,74.1001,9131.0
2020-09-09 12:40:00,80.83,80.9,80.82,80.9,10096.0,74.0909,74.1551,74.0818,74.1551,10096.0
2020-09-09 12:45:00,80.9,80.9,80.87,80.88,6176.0,74.1551,74.1551,74.1276,74.1368,6176.0
2020-09-09 12:50:00,80.89,80.89,80.85,80.85,2100.0,74.1459,74.1459,74.1093,74.1093,2100.0
2020-09-09 12:55:00,80.87,80.91,80.87,80.9,4685.0,74.1276,74.1643,74.1276,74.1551,4685.0
2020-09-09 13:00:00,80.9,80.99,80.9,80.99,18116.0,74.1551,74.2376,74.1551,74.2376,18116.0
2020-09-09 13:05:00,80.98,81.05,80.98,81.05,11646.0,74.2284,74.2926,74.2284,74.2926,11646.0
2020-09-09 13:10:00,81.06,81.1,81.05,81.06,10074.0,74.3018,74.3384,74.2926,74.3018,10074.0
2020-09-09 13:15:00,81.06,81.06,80.94,80.95,189655.0,74.3018,74.3018,74.1918,74.2009,189655.0
2020-09-09 13:20:00,80.95,81.0,80.94,81.0,24955.0,74.2009,74.2468,74.1918,74.2468,24955.0
2020-09-09 13:25:00,81.0,81.01,80.98,80.98,7903.0,74.2468,74.2559,74.2284,74.2284,7903.0
2020-09-09 13:30:00,80.99,81.0,80.95,80.98,26349.0,74.2376,74.2468,74.2009,74.2284,26349.0
2020-09-09 13:35:00,80.99,81.03,80.99,81.0,12435.0,74.2376,74.2743,74.2376,74.2468,12435.0
2020-09-09 13:40:00,81.0,81.01,80.89,80.89,8831.0,74.2468,74.2559,74.1459,74.1459,8831.0
2020-09-09 13:45:00,80.88,80.95,80.86,80.93,12807.0,74.1368,74.2009,74.1184,74.1826,12807.0
2020-09-09 13:50:00,80.92,80.94,80.9,80.94,7020.0,74.1734,74.1918,74.1551,74.1918,7020.0
2020-09-09 13:55:00,80.94,80.94,80.85,80.86,4707.0,74.1918,74.1918,74.1093,74.1184,4707.0
2020-09-09 14:00:00,80.88,80.9,80.78,80.8,10275.0,74.1368,74.1551,74.0451,74.0634,10275.0
2020-09-09 14:05:00,80.81,80.9,80.8,80.88,28934.0,74.0726,74.1551,74.0634,74.1368,28934.0
2020-09-09 14:10:00,80.88,80.93,80.87,80.87,11305.0,74.1368,74.1826,74.1276,74.1276,11305.0
2020-09-09 14:15:00,80.88,80.92,80.87,80.92,9326.0,74.1368,74.1734,74.1276,74.1734,9326.0
2020-09-09 14:20:00,80.91,80.92,80.87,80.88,66639.0,74.1643,74.1734,74.1276,74.1368,66639.0
2020-09-09 14:25:00,80.9,80.91,80.82,80.85,9059.0,74.1551,74.1643,74.0818,74.1093,9059.0
2020-09-09 14:30:00,80.91,80.97,80.9,80.97,4563.0,74.1643,74.2193,74.1551,74.2193,4563.0
2020-09-09 14:35:00,80.98,81.02,80.98,81.0,9101.0,74.2284,74.2651,74.2284,74.2468,9101.0
2020-09-09 14:40:00,81.0,81.02,80.97,81.02,6787.0,74.2468,74.2651,74.2193,74.2651,6787.0
2020-09-09 14:45:00,81.03,81.03,80.94,80.97,6500.0,74.2743,74.2743,74.1918,74.2193,6500.0
2020-09-09 14:50:00,80.97,81.02,80.94,81.02,5184.0,74.2193,74.2651,74.1918,74.2651,5184.0
2020-09-09 14:55:00,81.03,81.04,80.99,81.0,2979.0,74.2743,74.2834,74.2376,74.2468,2979.0
2020-09-09 15:00:00,81.0,81.1,80.99,81.09,5956.0,74.2468,74.3384,74.2376,74.3293,5956.0
2020-09-09 15:05:00,81.09,81.1,81.06,81.09,2450.0,74.3293,74.3384,74.3018,74.3293,2450.0
2020-09-09 15:10:00,81.09,81.09,81.03,81.04,7925.0,74.3293,74.3293,74.2743,74.2834,7925.0
2020-09-09 15:15:00,81.05,81.11,81.05,81.11,10775.0,74.2926,74.3476,74.2926,74.3476,10775.0
2020-09-09 15:20:00,81.11,81.14,81.08,81.14,5785.0,74.3476,74.3751,74.3201,74.3751,5785.0
2020-09-09 15:25:00,81.14,81.14,81.09,81.11,28387.0,74.3751,74.3751,74.3293,74.3476,28387.0
2020-09-09 15:30:00,81.11,81.16,81.07,81.09,22825.0,74.3476,74.3934,74.3109,74.3293,22825.0
2020-09-09 15:35:00,81.09,81.09,80.94,80.94,39606.0,74.3293,74.3293,74.1918,74.1918,39606.0
2020-09-09 15:40:00,80.95,80.98,80.88,80.91,32221.0,74.2009,74.2284,74.1368,74.1643,32221.0
2020-09-09 15:45:00,80.9,80.91,80.82,80.87,34453.0,74.1551,74.1643,74.0818,74.1276,34453.0
2020-09-09 15:50:00,80.87,80.99,80.78,80.98,56261.0,74.1276,74.2376,74.0451,74.2284,56261.0
2020-09-09 15:55:00,80.98,80.98,80.69,80.73,69866.0,74.2284,74.2284,73.9626,73.9993,69866.0
2020-09-10 09:30:00,81.12,81.23,81.05,81.23,7878.0,74.3568,74.4576,74.2926,74.4576,7878.0
2020-09-10 09:35:00,81.17,81.21,81.13,81.21,15218.0,74.4026,74.4393,74.3659,74.4393,15218.0
2020-09-10 09:40:00,81.22,81.26,81.19,81.24,7118.0,74.4484,74.4851,74.4209,74.4668,7118.0
2020-09-10 09:45:00,81.24,81.3,81.18,81.18,146356.0,74.4668,74.5217,74.4118,74.4118,146356.0
2020-09-10 09:50:00,81.18,81.21,81.08,81.19,41751.0,74.4118,74.4393,74.3201,74.4209,41751.0
2020-09-10 09:55:00,81.19,81.24,81.12,81.12,9139.0,74.4209,74.4668,74.3568,74.3568,9139.0
2020-09-10 10:00:00,81.11,81.28,81.11,81.28,4552.0,74.3476,74.5034,74.3476,74.5034,4552.0
2020-09-10 10:05:00,81.28,81.3,81.19,81.22,6540.0,74.5034,74.5217,74.4209,74.4484,6540.0
2020-09-10 10:10:00,81.23,81.23,81.13,81.17,8864.0,74.4576,74.4576,74.3659,74.4026,8864.0
2020-09-10 10:15:00,81.19,81.27,81.17,81.24,14900.0,74.4209,74.4942,74.4026,74.4668,14900.0
2020-09-10 10:20:00,81.23,81.23,81.15,81.15,3350.0,74.4576,74.4576,74.3843,74.3843,3350.0
2020-09-10 10:25:00,81.14,81.14,81.0,81.0,20625.0,74.3751,74.3751,74.2468,74.2468,20625.0
2020-09-10 10:30:00,81.07,81.19,81.07,81.14,88435.0,74.3109,74.4209,74.3109,74.3751,88435.0
2020-09-10 10:35:00,81.13,81.16,81.1,81.14,4816.0,74.3659,74.3934,74.3384,74.3751,4816.0
2020-09-10 10:40:00,81.14,81.16,81.03,81.03,13781.0,74.3751,74.3934,74.2743,74.2743,13781.0
2020-09-10 10:45:00,81.01,81.02,80.72,80.76,32992.0,74.2559,74.2651,73.9901,74.0268,32992.0
2020-09-10 10:50:00,80.76,80.89,80.74,80.84,12605.0,74.0268,74.1459,74.0084,74.1001,12605.0
2020-09-10 10:55:00,80.84,80.85,80.45,80.48,88691.0,74.1001,74.1093,73.7426,73.7701,88691.0
2020-09-10 11:00:00,80.47,80.63,80.36,80.63,12110.0,73.7609,73.9076,73.6601,73.9076,12110.0
2020-09-10 11:05:00,80.61,80.74,80.61,80.71,13400.0,73.8893,74.0084,73.8893,73.9809,13400.0
2020-09-10 11:10:00,80.67,80.81,80.62,80.8,13732.0,73.9443,74.0726,73.8984,74.0634,13732.0
2020-09-10 11:15:00,80.79,80.81,80.55,80.71,31175.0,74.0543,74.0726,73.8343,73.9809,31175.0
2020-09-10 11:20:00,80.72,80.86,80.72,80.83,14682.0,73.9901,74.1184,73.9901,74.0909,14682.0
2020-09-10 11:25:00,80.82,80.88,80.81,80.88,14993.0,74.0818,74.1368,74.0726,74.1368,14993.0
2020-09-10 11:30:00,80.88,80.88,80.74,80.74,9003.0,74.1368,74.1368,74.0084,74.0084,9003.0
2020-09-10 11:35:00,80.74,80.84,80.73,80.8,9298.0,74.0084,74.1001,73.9993,74.0634,9298.0
2020-09-10 11:40:00,80.81,80.89,80.8,80.85,9468.0,74.0726,74.1459,74.0634,74.1093,9468.0
2020-09-10 11:45:00,80.83,80.88,80.74,80.88,10431.0,74.0909,74.1368,74.0084,74.1368,10431.0
2020-09-10 11:50:00,80.89,80.89,80.77,80.78,14413.0,74.1459,74.1459,74.0359,74.0451,14413.0
2020-09-10 11:55:00,80.74,80.75,80.59,80.64,25568.0,74.0084,74.0176,73.8709,73.9168,25568.0
2020-09-10 12:00:00,80.62,80.74,80.51,80.56,21994.0,73.8984,74.0084,73.7976,73.8434,21994.0
2020-09-10 12:05:00,80.59,80.7,80.58,80.62,48841.0,73.8709,73.9718,73.8618,73.8984,48841.0
2020-09-10 12:10:00,80.61,80.7,80.58,80.58,7588.0,73.8893,73.9718,73.8618,73.8618,7588.0
2020-09-10 12:15:00,80.58,80.65,80.5,80.6,8062.0,73.8618,73.9259,73.7884,73.8801,8062.0
2020-09-10 12:20:00,80.56,80.6,80.42,80.46,30397.0,73.8434,73.8801,73.7151,73.7518,30397.0
2020-09-10 12:25:00,80.45,80.51,80.43,80.5,19178.0,73.7426,73.7976,73.7243,73.7884,19178.0
2020-09-10 12:30:00,80.49,80.56,80.45,80.47,28779.0,73.7793,73.8434,73.7426,73.7609,28779.0
2020-09-10 12:35:00,80.44,80.45,80.21,80.22,25912.0,73.7334,73.7426,73.5226,73.5318,25912.0
2020-09-10 12:40:00,80.27,80.33,80.22,80.23,6705.0,73.5776,73.6326,73.5318,73.541,6705.0
2020-09-10 12:45:00,80.21,80.29,80.21,80.27,15025.0,73.5226,73.596,73.5226,73.5776,15025.0
2020-09-10 12:50:00,80.25,80.4,80.25,80.36,19314.0,73.5593,73.6968,73.5593,73.6601,19314.0
2020-09-10 12:55:00,80.37,80.45,80.37,80.41,17393.0,73.6693,73.7426,73.6693,73.706,17393.0
2020-09-10 13:00:00,80.41,80.51,80.35,80.5,15189.0,73.706,73.7976,73.651,73.7884,15189.0
2020-09-10 13:05:00,80.48,80.52,80.44,80.52,4219.0,73.7701,73.8068,73.7334,73.8068,4219.0
2020-09-10 13:10:00,80.53,80.55,80.47,80.48,12391.0,73.8159,73.8343,73.7609,73.7701,12391.0
2020-09-10 13:15:00,80.47,80.61,80.47,80.61,12006.0,73.7609,73.8893,73.7609,73.8893,12006.0
2020-09-10 13:20:00,80.62,80.62,80.54,80.54,9260.0,73.8984,73.8984,73.8251,73.8251,9260.0
2020-09-10 13:25:00,80.54,80.55,80.41,80.42,12688.0,73.8251,73.8343,73.706,73.7151,12688.0
2020-09-10 13:30:00,80.43,80.54,80.43,80.5,16026.0,73.7243,73.8251,73.7243,73.7884,16026.0
2020-09-10 13:35:00,80.5,80.53,80.4,80.42,11276.0,73.7884,73.8159,73.6968,73.7151,11276.0
2020-09-10 13:40:00,80.4,80.42,80.35,80.35,11960.0,73.6968,73.7151,73.651,73.651,11960.0
2020-09-10 13:45:00,80.35,80.42,80.33,80.36,4854.0,73.651,73.7151,73.6326,73.6601,4854.0
2020-09-10 13:50:00,80.38,80.4,80.25,80.26,8900.0,73.6785,73.6968,73.5593,73.5685,8900.0
2020-09-10 13:55:00,80.26,80.34,80.23,80.27,12243.0,73.5685,73.6418,73.541,73.5776,12243.0
2020-09-10 14:00:00,80.24,80.38,80.24,80.38,34130.0,73.5501,73.6785,73.5501,73.6785,34130.0
2020-09-10 14:05:00,80.37,80.37,80.24,80.28,4363.0,73.6693,73.6693,73.5501,73.5868,4363.0
2020-09-10 14:10:00,80.29,80.32,80.16,80.16,10806.0,73.596,73.6235,73.4768,73.4768,10806.0
2020-09-10 14:15:00,80.11,80.11,79.98,80.01,11595.0,73.431,73.431,73.3118,73.3393,11595.0
2020-09-10 14:20:00,80.02,80.06,79.82,79.83,65903.0,73.3485,73.3851,73.1651,73.1743,65903.0
2020-09-10 14:25:00,79.82,79.93,79.56,79.59,29905.0,73.1651,73.266,72.9268,72.9543,29905.0
2020-09-10 14:30:00,79.56,79.81,79.56,79.74,42691.0,72.9268,73.156,72.9268,73.0918,42691.0
2020-09-10 14:35:00,79.74,79.86,79.69,79.86,33663.0,73.0918,73.2018,73.046,73.2018,33663.0
2020-09-10 14:40:00,79.85,79.85,79.61,79.61,18708.0,73.1926,73.1926,72.9726,72.9726,18708.0
2020-09-10 14:45:00,79.63,79.89,79.62,79.86,92491.0,72.991,73.2293,72.9818,73.2018,92491.0
2020-09-10 14:50:00,79.85,79.88,79.74,79.77,34758.0,73.1926,73.2201,73.0918,73.1193,34758.0
2020-09-10 14:55:00,79.77,79.98,79.76,79.93,28622.0,73.1193,73.3118,73.1101,73.266,28622.0
2020-09-10 15:00:00,79.9,79.92,79.75,79.75,22299.0,73.2385,73.2568,73.101,73.101,22299.0
2020-09-10 15:05:00,79.75,79.82,79.59,79.62,28244.0,73.101,73.1651,72.9543,72.9818,28244.0
2020-09-10 15:10:00,79.6,79.68,79.52,79.65,10902.0,72.9635,73.0368,72.8902,73.0093,10902.0
2020-09-10 15:15:00,79.58,79.62,79.42,79.43,30185.0,72.9452,72.9818,72.7985,72.8077,30185.0
2020-09-10 15:20:00,79.43,79.57,79.37,79.43,38702.0,72.8077,72.936,72.7527,72.8077,38702.0
2020-09-10 15:25:00,79.42,79.61,79.35,79.56,55622.0,72.7985,72.9726,72.7343,72.9268,55622.0
2020-09-10 15:30:00,79.54,79.69,79.49,79.64,43994.0,72.9085,73.046,72.8627,73.0001,43994.0
2020-09-10 15:35:00,79.63,79.66,79.49,79.63,21170.0,72.991,73.0185,72.8627,72.991,21170.0
2020-09-10 15:40:00,79.64,79.84,79.6,79.78,27782.0,73.0001,73.1835,72.9635,73.1285,27782.0
2020-09-10 15:45:00,79.75,79.78,79.47,79.52,61621.0,73.101,73.1285,72.8443,72.8902,61621.0
2020-09-10 15:50:00,79.52,79.7,79.47,79.66,99142.0,72.8902,73.0551,72.8443,73.0185,99142.0
2020-09-10 15:55:00,79.67,79.73,79.44,79.45,52728.0,73.0276,73.0826,72.8168,72.826,52728.0
2020-09-11 09:30:00,80.17,80.25,80.02,80.02,41342.0,73.486,73.5593,73.3485,73.3485,41342.0
2020-09-11 09:35:00,80.0,80.1,79.92,80.04,60071.0,73.3301,73.4218,73.2568,73.3668,60071.0
2020-09-11 09:40:00,80.05,80.09,79.95,80.05,19621.0,73.376,73.4126,73.2843,73.376,19621.0
2020-09-11 09:45:00,80.05,80.25,80.01,80.25,17204.0,73.376,73.5593,73.3393,73.5593,17204.0
2020-09-11 09:50:00,80.21,80.28,80.16,80.19,11740.0,73.5226,73.5868,73.4768,73.5043,11740.0
2020-09-11 09:55:00,80.14,80.14,79.82,79.84,20948.0,73.4585,73.4585,73.1651,73.1835,20948.0
2020-09-11 10:00:00,79.84,79.99,79.81,79.94,34345.0,73.1835,73.321,73.156,73.2751,34345.0
2020-09-11 10:05:00,79.95,80.07,79.91,79.95,14022.0,73.2843,73.3943,73.2476,73.2843,14022.0
2020-09-11 10:10:00,79.9,79.97,79.75,79.94,29751.0,73.2385,73.3026,73.101,73.2751,29751.0
2020-09-11 10:15:00,79.95,80.13,79.85,80.1,38143.0,73.2843,73.4493,73.1926,73.4218,38143.0
2020-09-11 10:20:00,80.1,80.21,80.08,80.17,100287.0,73.4218,73.5226,73.4035,73.486,100287.0
2020-09-11 10:25:00,80.17,80.22,80.08,80.12,35931.0,73.486,73.5318,73.4035,73.4401,35931.0
2020-09-11 10:30:00,80.13,80.19,79.98,80.01,71311.0,73.4493,73.5043,73.3118,73.3393,71311.0
2020-09-11 10:35:00,80.03,80.08,79.92,80.03,53715.0,73.3576,73.4035,73.2568,73.3576,53715.0
2020-09-11 10:40:00,80.02,80.16,80.01,80.16,8700.0,73.3485,73.4768,73.3393,73.4768,8700.0
2020-09-11 10:45:00,80.2,80.25,80.17,80.25,7238.0,73.5135,73.5593,73.486,73.5593,7238.0
2020-09-11 10:50:00,80.24,80.27,80.2,80.24,7500.0,73.5501,73.5776,73.5135,73.5501,7500.0
2020-09-11 10:55:00,80.23,80.23,80.11,80.13,11150.0,73.541,73.541,73.431,73.4493,11150.0
2020-09-11 11:00:00,80.11,80.32,80.1,80.31,8288.0,73.431,73.6235,73.4218,73.6143,8288.0
2020-09-11 11:05:00,80.32,80.4,80.3,80.4,4793.0,73.6235,73.6968,73.6051,73.6968,4793.0
2020-09-11 11:10:00,80.39,80.39,80.3,80.34,8395.0,73.6876,73.6876,73.6051,73.6418,8395.0
2020-09-11 11:15:00,80.33,80.4,80.26,80.37,12368.0,73.6326,73.6968,73.5685,73.6693,12368.0
2020-09-11 11:20:00,80.36,80.36,80.13,80.18,27557.0,73.6601,73.6601,73.4493,73.4951,27557.0
2020-09-11 11:25:00,80.16,80.18,80.1,80.16,32689.0,73.4768,73.4951,73.4218,73.4768,32689.0
2020-09-11 11:30:00,80.13,80.13,79.97,80.01,6466.0,73.4493,73.4493,73.3026,73.3393,6466.0
2020-09-11 11:35:00,79.98,80.02,79.95,79.99,7106.0,73.3118,73.3485,73.2843,73.321,7106.0
2020-09-11 11:40:00,80.04,80.06,79.99,80.04,4815.0,73.3668,73.3851,73.321,73.3668,4815.0
2020-09-11 11:45:00,80.04,80.09,80.03,80.07,13416.0,73.3668,73.4126,73.3576,73.3943,13416.0
2020-09-11 11:50:00,80.05,80.08,79.99,80.01,10360.0,73.376,73.4035,73.321,73.3393,10360.0
2020-09-11 11:55:00,80.02,80.05,79.96,79.96,12505.0,73.3485,73.376,73.2935,73.2935,12505.0
2020-09-11 12:00:00,79.94,80.07,79.89,80.05,19095.0,73.2751,73.3943,73.2293,73.376,19095.0
2020-09-11 12:05:00,80.07,80.11,80.03,80.07,13455.0,73.3943,73.431,73.3576,73.3943,13455.0
2020-09-11 12:10:00,80.05,80.08,80.02,80.04,13038.0,73.376,73.4035,73.3485,73.3668,13038.0
2020-09-11 12:15:00,80.05,80.08,79.98,80.05,25908.0,73.376,73.4035,73.3118,73.376,25908.0
2020-09-11 12:20:00,80.08,80.15,80.08,80.11,30857.0,73.4035,73.4676,73.4035,73.431,30857.0
2020-09-11 12:25:00,80.11,80.11,80.04,80.04,9372.0,73.431,73.431,73.3668,73.3668,9372.0
2020-09-11 12:30:00,80.04,80.04,79.87,79.87,36195.0,73.3668,73.3668,73.211,73.211,36195.0
2020-09-11 12:35:00,79.88,79.92,79.82,79.84,8315.0,73.2201,73.2568,73.1651,73.1835,8315.0
2020-09-11 12:40:00,79.81,79.81,79.71,79.76,13836.0,73.156,73.156,73.0643,73.1101,13836.0
2020-09-11 12:45:00,79.73,79.81,79.73,79.81,18316.0,73.0826,73.156,73.0826,73.156,18316.0
2020-09-11 12:50:00,79.82,79.88,79.82,79.84,45404.0,73.1651,73.2201,73.1651,73.1835,45404.0
2020-09-11 12:55:00,79.84,79.85,79.63,79.64,109465.0,73.1835,73.1926,72.991,73.0001,109465.0
2020-09-11 13:00:00,79.66,79.7,79.62,79.64,29102.0,73.0185,73.0551,72.9818,73.0001,29102.0
2020-09-11 13:05:00,79.6,79.6,79.46,79.51,14756.0,72.9635,72.9635,72.8352,72.881,14756.0
2020-09-11 13:10:00,79.52,79.53,79.42,79.44,22272.0,72.8902,72.8993,72.7985,72.8168,22272.0
2020-09-11 13:15:00,79.48,79.58,79.37,79.49,507654.0,72.8535,72.9452,72.7527,72.8627,507654.0
2020-09-11 13:20:00,79.52,79.53,79.45,79.45,23355.0,72.8902,72.8993,72.826,72.826,23355.0
2020-09-11 13:25:00,79.49,79.49,79.34,79.35,17754.0,72.8627,72.8627,72.7252,72.7343,17754.0
2020-09-11 13:30:00,79.36,79.36,79.22,79.29,17264.0,72.7435,72.7435,72.6152,72.6793,17264.0
2020-09-11 13:35:00,79.31,79.44,79.31,79.41,15063.0,72.6977,72.8168,72.6977,72.7893,15063.0
2020-09-11 13:40:00,79.4,79.52,79.38,79.46,45368.0,72.7802,72.8902,72.7618,72.8352,45368.0
2020-09-11 13:45:00,79.47,79.52,79.43,79.48,27979.0,72.8443,72.8902,72.8077,72.8535,27979.0
2020-09-11 13:50:00,79.48,79.56,79.45,79.48,42333.0,72.8535,72.9268,72.826,72.8535,42333.0
2020-09-11 13:55:00,79.5,79.5,79.36,79.36,17720.0,72.8718,72.8718,72.7435,72.7435,17720.0
2020-09-11 14:00:00,79.36,79.43,79.28,79.4,26375.0,72.7435,72.8077,72.6702,72.7802,26375.0
2020-09-11 14:05:00,79.4,79.57,79.4,79.55,13428.0,72.7802,72.936,72.7802,72.9177,13428.0
2020-09-11 14:10:00,79.54,79.66,79.5,79.64,35166.0,72.9085,73.0185,72.8718,73.0001,35166.0
2020-09-11 14:15:00,79.65,79.66,79.56,79.57,25300.0,73.0093,73.0185,72.9268,72.936,25300.0
2020-09-11 14:20:00,79.57,79.61,79.49,79.6,37979.0,72.936,72.9726,72.8627,72.9635,37979.0
2020-09-11 14:25:00,79.6,79.63,79.51,79.51,15932.0,72.9635,72.991,72.881,72.881,15932.0
2020-09-11 14:30:00,79.5,79.7,79.5,79.65,20151.0,72.8718,73.0551,72.8718,73.0093,20151.0
2020-09-11 14:35:00,79.69,79.82,79.65,79.8,63640.0,73.046,73.1651,73.0093,73.1468,63640.0
2020-09-11 14:40:00,79.78,79.85,79.71,79.83,78919.0,73.1285,73.1926,73.0643,73.1743,78919.0
2020-09-11 14:45:00,79.78,79.82,79.73,79.73,26236.0,73.1285,73.1651,73.0826,73.0826,26236.0
2020-09-11 14:50:00,79.73,79.84,79.72,79.84,40754.0,73.0826,73.1835,73.0735,73.1835,40754.0
2020-09-11 14:55:00,79.84,79.86,79.73,79.73,26558.0,73.1835,73.2018,73.0826,73.0826,26558.0
2020-09-11 15:00:00,79.76,79.76,79.64,79.65,26691.0,73.1101,73.1101,73.0001,73.0093,26691.0
2020-09-11 15:05:00,79.66,79.67,79.54,79.54,17668.0,73.0185,73.0276,72.9085,72.9085,17668.0
2020-09-11 15:10:00,79.54,79.61,79.49,79.61,33807.0,72.9085,72.9726,72.8627,72.9726,33807.0
2020-09-11 15:15:00,79.61,79.8,79.61,79.79,42207.0,72.9726,73.1468,72.9726,73.1376,42207.0
2020-09-11 15:20:00,79.78,79.95,79.76,79.91,39527.0,73.1285,73.2843,73.1101,73.2476,39527.0
2020-09-11 15:25:00,79.91,79.99,79.87,79.96,21980.0,73.2476,73.321,73.211,73.2935,21980.0
2020-09-11 15:30:00,79.98,80.07,79.98,80.01,17972.0,73.3118,73.3943,73.3118,73.3393,17972.0
2020-09-11 15:35:00,80.01,80.01,79.83,79.87,22961.0,73.3393,73.3393,73.1743,73.211,22961.0
2020-09-11 15:40:00,79.89,79.92,79.82,79.89,15220.0,73.2293,73.2568,73.1651,73.2293,15220.0
2020-09-11 15:45:00,79.91,79.96,79.81,79.91,17690.0,73.2476,73.2935,73.156,73.2476,17690.0
2020-09-11 15:50:00,79.91,79.95,79.83,79.84,245362.0,73.2476,73.2843,73.1743,73.1835,245362.0
2020-09-11 15:55:00,79.84,79.9,79.82,79.84,46603.0,73.1835,73.2385,73.1651,73.1835,46603.0
2020-09-14 09:30:00,80.62,80.71,80.56,80.57,18278.0,73.8984,73.9809,73.8434,73.8526,18278.0
2020-09-14 09:35:00,80.58,80.63,80.48,80.63,78923.0,73.8618,73.9076,73.7701,73.9076,78923.0
2020-09-14 09:40:00,80.61,80.76,80.61,80.73,6778.0,73.8893,74.0268,73.8893,73.9993,6778.0
2020-09-14 09:45:00,80.76,80.87,80.74,80.85,10958.0,74.0268,74.1276,74.0084,74.1093,10958.0
2020-09-14 09:50:00,80.88,80.88,80.81,80.81,17926.0,74.1368,74.1368,74.0726,74.0726,17926.0
2020-09-14 09:55:00,80.81,80.88,80.79,80.86,40552.0,74.0726,74.1368,74.0543,74.1184,40552.0
2020-09-14 10:00:00,80.87,80.96,80.83,80.92,29779.0,74.1276,74.2101,74.0909,74.1734,29779.0
2020-09-14 10:05:00,80.94,81.0,80.93,80.98,22822.0,74.1918,74.2468,74.1826,74.2284,22822.0
2020-09-14 10:10:00,80.98,81.0,80.95,80.95,6527.0,74.2284,74.2468,74.2009,74.2009,6527.0
2020-09-14 10:15:00,80.95,81.06,80.95,81.05,18335.0,74.2009,74.3018,74.2009,74.2926,18335.0
2020-09-14 10:20:00,81.06,81.08,81.04,81.06,10002.0,74.3018,74.3201,74.2834,74.3018,10002.0
2020-09-14 10:25:00,81.05,81.11,81.04,81.09,38823.0,74.2926,74.3476,74.2834,74.3293,38823.0
2020-09-14 10:30:00,81.08,81.08,80.97,81.0,43370.0,74.3201,74.3201,74.2193,74.2468,43370.0
2020-09-14 10:35:00,81.01,81.03,80.95,80.95,11013.0,74.2559,74.2743,74.2009,74.2009,11013.0
2020-09-14 10:40:00,80.95,81.0,80.92,81.0,41658.0,74.2009,74.2468,74.1734,74.2468,41658.0
2020-09-14 10:45:00,80.96,80.98,80.91,80.95,32200.0,74.2101,74.2284,74.1643,74.2009,32200.0
2020-09-14 10:50:00,80.94,81.01,80.93,80.94,6180.0,74.1918,74.2559,74.1826,74.1918,6180.0
2020-09-14 10:55:00,80.93,80.97,80.9,80.97,4031.0,74.1826,74.2193,74.1551,74.2193,4031.0
2020-09-14 11:00:00,80.97,80.98,80.94,80.98,2281.0,74.2193,74.2284,74.1918,74.2284,2281.0
2020-09-14 11:05:00,80.97,80.99,80.97,80.99,3863.0,74.2193,74.2376,74.2193,74.2376,3863.0
2020-09-14 11:10:00,80.94,80.94,80.88,80.89,1656.0,74.1918,74.1918,74.1368,74.1459,1656.0
2020-09-14 11:15:00,80.9,80.96,80.9,80.93,4370.0,74.1551,74.2101,74.1551,74.1826,4370.0
2020-09-14 11:20:00,80.95,80.99,80.95,80.99,2500.0,74.2009,74.2376,74.2009,74.2376,2500.0
2020-09-14 11:25:00,80.99,81.01,80.98,81.01,2117.0,74.2376,74.2559,74.2284,74.2559,2117.0
2020-09-14 11:30:00,81.02,81.05,81.01,81.03,2359.0,74.2651,74.2926,74.2559,74.2743,2359.0
2020-09-14 11:35:00,81.03,81.03,80.99,81.01,1584.0,74.2743,74.2743,74.2376,74.2559,1584.0
2020-09-14 11:40:00,81.04,81.08,81.04,81.07,1400.0,74.2834,74.3201,74.2834,74.3109,1400.0
2020-09-14 11:45:00,81.06,81.06,80.97,80.98,149870.0,74.3018,74.3018,74.2193,74.2284,149870.0
2020-09-14 11:50:00,80.99,81.02,80.98,81.01,5432.0,74.2376,74.2651,74.2284,74.2559,5432.0
2020-09-14 11:55:00,81.0,81.02,81.0,81.0,3095.0,74.2468,74.2651,74.2468,74.2468,3095.0
2020-09-14 12:00:00,80.98,81.04,80.97,81.04,1982.0,74.2284,74.2834,74.2193,74.2834,1982.0
2020-09-14 12:05:00,81.02,81.03,81.0,81.03,13225.0,74.2651,74.2743,74.2468,74.2743,13225.0
2020-09-14 12:10:00,81.03,81.03,80.96,80.97,15309.0,74.2743,74.2743,74.2101,74.2193,15309.0
2020-09-14 12:15:00,80.97,81.01,80.96,80.98,34109.0,74.2193,74.2559,74.2101,74.2284,34109.0
2020-09-14 12:20:00,80.97,80.97,80.93,80.95,3626.0,74.2193,74.2193,74.1826,74.2009,3626.0
2020-09-14 12:25:00,80.95,80.98,80.95,80.95,1564.0,74.2009,74.2284,74.2009,74.2009,1564.0
2020-09-14 12:30:00,80.99,80.99,80.93,80.93,2500.0,74.2376,74.2376,74.1826,74.1826,2500.0
2020-09-14 12:35:00,80.92,80.96,80.92,80.92,33469.0,74.1734,74.2101,74.1734,74.1734,33469.0
2020-09-14 12:40:00,80.92,80.98,80.92,80.97,5448.0,74.1734,74.2284,74.1734,74.2193,5448.0
2020-09-14 12:45:00,80.95,80.96,80.91,80.92,4463.0,74.2009,74.2101,74.1643,74.1734,4463.0
2020-09-14 12:50:00,80.92,80.95,80.87,80.87,15225.0,74.1734,74.2009,74.1276,74.1276,15225.0
2020-09-14 12:55:00,80.89,80.93,80.89,80.93,2521.0,74.1459,74.1826,74.1459,74.1826,2521.0
2020-09-14 13:00:00,80.94,80.99,80.94,80.94,2526.0,74.1918,74.2376,74.1918,74.1918,2526.0
2020-09-14 13:05:00,80.93,80.93,80.83,80.83,658225.0,74.1826,74.1826,74.0909,74.0909,658225.0
2020-09-14 13:10:00,80.84,80.86,80.81,80.86,4366.0,74.1001,74.1184,74.0726,74.1184,4366.0
2020-09-14 13:15:00,80.85,80.85,80.73,80.73,2132.0,74.1093,74.1093,73.9993,73.9993,2132.0
2020-09-14 13:20:00,80.74,80.75,80.7,80.74,2068.0,74.0084,74.0176,73.9718,74.0084,2068.0
2020-09-14 13:25:00,80.72,80.78,80.72,80.78,5428.0,73.9901,74.0451,73.9901,74.0451,5428.0
2020-09-14 13:30:00,80.78,80.8,80.66,80.71,8353.0,74.0451,74.0634,73.9351,73.9809,8353.0
2020-09-14 13:35:00,80.72,80.76,80.69,80.73,1957.0,73.9901,74.0268,73.9626,73.9993,1957.0
2020-09-14 13:40:00,80.71,80.73,80.71,80.72,842.0,73.9809,73.9993,73.9809,73.9901,842.0
2020-09-14 13:45:00,80.7,80.8,80.7,80.79,7622.0,73.9718,74.0634,73.9718,74.0543,7622.0
2020-09-14 13:50:00,80.79,80.85,80.79,80.84,2751.0,74.0543,74.1093,74.0543,74.1001,2751.0
2020-09-14 13:55:00,80.84,80.85,80.83,80.84,1885.0,74.1001,74.1093,74.0909,74.1001,1885.0
2020-09-14 14:00:00,80.8,80.81,80.77,80.81,3885.0,74.0634,74.0726,74.0359,74.0726,3885.0
2020-09-14 14:05:00,80.83,80.91,80.83,80.9,4182.0,74.0909,74.1643,74.0909,74.1551,4182.0
2020-09-14 14:10:00,80.9,80.91,80.89,80.91,2201.0,74.1551,74.1643,74.1459,74.1643,2201.0
2020-09-14 14:15:00,80.91,80.92,80.89,80.89,2056.0,74.1643,74.1734,74.1459,74.1459,2056.0
2020-09-14 14:20:00,80.89,80.94,80.88,80.91,3607.0,74.1459,74.1918,74.1368,74.1643,3607.0
2020-09-14 14:25:00,80.92,80.93,80.84,80.85,5137.0,74.1734,74.1826,74.1001,74.1093,5137.0
2020-09-14 14:30:00,80.87,80.88,80.86,80.86,899.0,74.1276,74.1368,74.1184,74.1184,899.0
2020-09-14 14:35:00,80.84,80.84,80.82,80.82,37559.0,74.1001,74.1001,74.0818,74.0818,37559.0
2020-09-14 14:40:00,80.82,80.9,80.78,80.86,10507.0,74.0818,74.1551,74.0451,74.1184,10507.0
2020-09-14 14:45:00,80.85,80.85,80.8,80.82,2725.0,74.1093,74.1093,74.0634,74.0818,2725.0
2020-09-14 14:50:00,80.83,80.9,80.79,80.79,8768.0,74.0909,74.1551,74.0543,74.0543,8768.0
2020-09-14 14:55:00,80.78,80.84,80.68,80.82,23629.0,74.0451,74.1001,73.9534,74.0818,23629.0
2020-09-14 15:00:00,80.83,80.85,80.78,80.78,4960.0,74.0909,74.1093,74.0451,74.0451,4960.0
2020-09-14 15:05:00,80.79,80.83,80.74,80.83,4626.0,74.0543,74.0909,74.0084,74.0909,4626.0
2020-09-14 15:10:00,80.81,80.81,80.72,80.75,49802.0,74.0726,74.0726,73.9901,74.0176,49802.0
2020-09-14 15:15:00,80.75,80.83,80.7,80.81,14502.0,74.0176,74.0909,73.9718,74.0726,14502.0
2020-09-14 15:20:00,80.81,80.81,80.63,80.68,18603.0,74.0726,74.0726,73.9076,73.9534,18603.0
2020-09-14 15:25:00,80.67,80.79,80.67,80.77,12320.0,73.9443,74.0543,73.9443,74.0359,12320.0
2020-09-14 15:30:00,80.79,80.81,80.72,80.78,16050.0,74.0543,74.0726,73.9901,74.0451,16050.0
2020-09-14 15:35:00,80.77,80.86,80.77,80.86,3646.0,74.0359,74.1184,74.0359,74.1184,3646.0
2020-09-14 15:40:00,80.87,80.95,80.86,80.95,7008.0,74.1276,74.2009,74.1184,74.2009,7008.0
2020-09-14 15:45:00,80.96,81.03,80.93,81.03,17797.0,74.2101,74.2743,74.1826,74.2743,17797.0
2020-09-14 15:50:00,81.03,81.03,80.88,80.88,33751.0,74.2743,74.2743,74.1368,74.1368,33751.0
2020-09-14 15:55:00,80.89,80.89,80.79,80.79,21537.0,74.1459,74.1459,74.0543,74.0543,21537.0
2020-09-15 09:30:00,81.57,81.57,81.5,81.55,7302.0,74.7692,74.7692,74.7051,74.7509,7302.0
2020-09-15 09:35:00,81.53,81.62,81.53,81.62,12829.0,74.7326,74.8151,74.7326,74.8151,12829.0
2020-09-15 09:40:00,81.63,81.69,81.62,81.62,33772.0,74.8242,74.8792,74.8151,74.8151,33772.0
2020-09-15 09:45:00,81.62,81.63,81.51,81.51,15267.0,74.8151,74.8242,74.7142,74.7142,15267.0
2020-09-15 09:50:00,81.52,81.56,81.49,81.56,15862.0,74.7234,74.7601,74.6959,74.7601,15862.0
2020-09-15 09:55:00,81.56,81.57,81.52,81.57,12000.0,74.7601,74.7692,74.7234,74.7692,12000.0
2020-09-15 10:00:00,81.57,81.62,81.56,81.61,21397.0,74.7692,74.8151,74.7601,74.8059,21397.0
2020-09-15 10:05:00,81.6,81.6,81.52,81.55,15865.0,74.7967,74.7967,74.7234,74.7509,15865.0
2020-09-15 10:10:00,81.55,81.56,81.5,81.52,5213.0,74.7509,74.7601,74.7051,74.7234,5213.0
2020-09-15 10:15:00,81.53,81.55,81.5,81.51,15357.0,74.7326,74.7509,74.7051,74.7142,15357.0
2020-09-15 10:20:00,81.48,81.51,81.39,81.39,5200.0,74.6867,74.7142,74.6042,74.6042,5200.0
2020-09-15 10:25:00,81.4,81.5,81.4,81.49,12586.0,74.6134,74.7051,74.6134,74.6959,12586.0
2020-09-15 10:30:00,81.5,81.52,81.47,81.5,6950.0,74.7051,74.7234,74.6776,74.7051,6950.0
2020-09-15 10:35:00,81.51,81.58,81.47,81.49,8515.0,74.7142,74.7784,74.6776,74.6959,8515.0
2020-09-15 10:40:00,81.48,81.48,81.35,81.36,13105.0,74.6867,74.6867,74.5676,74.5767,13105.0
2020-09-15 10:45:00,81.37,81.46,81.36,81.46,3188.0,74.5859,74.6684,74.5767,74.6684,3188.0
2020-09-15 10:50:00,81.46,81.53,81.45,81.53,17092.0,74.6684,74.7326,74.6592,74.7326,17092.0
2020-09-15 10:55:00,81.53,81.55,81.51,81.55,3972.0,74.7326,74.7509,74.7142,74.7509,3972.0
2020-09-15 11:00:00,81.55,81.57,81.53,81.57,12536.0,74.7509,74.7692,74.7326,74.7692,12536.0
2020-09-15 11:05:00,81.57,81.61,81.55,81.59,1771.0,74.7692,74.8059,74.7509,74.7876,1771.0
2020-09-15 11:10:00,81.6,81.61,81.58,81.58,3719.0,74.7967,74.8059,74.7784,74.7784,3719.0
2020-09-15 11:15:00,81.57,81.57,81.53,81.55,2735.0,74.7692,74.7692,74.7326,74.7509,2735.0
2020-09-15 11:20:00,81.56,81.57,81.52,81.54,30654.0,74.7601,74.7692,74.7234,74.7417,30654.0
2020-09-15 11:25:00,81.53,81.56,81.48,81.56,21590.0,74.7326,74.7601,74.6867,74.7601,21590.0
2020-09-15 11:30:00,81.55,81.6,81.54,81.57,25984.0,74.7509,74.7967,74.7417,74.7692,25984.0
2020-09-15 11:35:00,81.58,81.6,81.56,81.58,25139.0,74.7784,74.7967,74.7601,74.7784,25139.0
2020-09-15 11:40:00,81.58,81.59,81.55,81.55,38739.0,74.7784,74.7876,74.7509,74.7509,38739.0
2020-09-15 11:45:00,81.54,81.55,81.51,81.54,26077.0,74.7417,74.7509,74.7142,74.7417,26077.0
2020-09-15 11:50:00,81.54,81.54,81.47,81.48,25647.0,74.7417,74.7417,74.6776,74.6867,25647.0
2020-09-15 11:55:00,81.48,81.5,81.48,81.49,11972.0,74.6867,74.7051,74.6867,74.6959,11972.0
2020-09-15 12:00:00,81.5,81.56,81.5,81.55,20604.0,74.7051,74.7601,74.7051,74.7509,20604.0
2020-09-15 12:05:00,81.55,81.57,81.52,81.52,19391.0,74.7509,74.7692,74.7234,74.7234,19391.0
2020-09-15 12:10:00,81.53,81.53,81.49,81.53,18013.0,74.7326,74.7326,74.6959,74.7326,18013.0
2020-09-15 12:15:00,81.54,81.55,81.53,81.55,14594.0,74.7417,74.7509,74.7326,74.7509,14594.0
2020-09-15 12:20:00,81.55,81.55,81.53,81.54,40594.0,74.7509,74.7509,74.7326,74.7417,40594.0
2020-09-15 12:25:00,81.54,81.58,81.5,81.57,27854.0,74.7417,74.7784,74.7051,74.7692,27854.0
2020-09-15 12:30:00,81.56,81.58,81.56,81.57,43541.0,74.7601,74.7784,74.7601,74.7692,43541.0
2020-09-15 12:35:00,81.58,81.58,81.55,81.57,21334.0,74.7784,74.7784,74.7509,74.7692,21334.0
2020-09-15 12:40:00,81.58,81.6,81.58,81.6,11496.0,74.7784,74.7967,74.7784,74.7967,11496.0
2020-09-15 12:45:00,81.59,81.6,81.58,81.58,26883.0,74.7876,74.7967,74.7784,74.7784,26883.0
2020-09-15 12:50:00,81.57,81.59,81.56,81.58,23509.0,74.7692,74.7876,74.7601,74.7784,23509.0
2020-09-15 12:55:00,81.58,81.59,81.57,81.58,12502.0,74.7784,74.7876,74.7692,74.7784,12502.0
2020-09-15 13:00:00,81.6,81.63,81.58,81.58,30150.0,74.7967,74.8242,74.7784,74.7784,30150.0
2020-09-15 13:05:00,81.59,81.62,81.58,81.62,15623.0,74.7876,74.8151,74.7784,74.8151,15623.0
2020-09-15 13:10:00,81.62,81.63,81.61,81.61,2217.0,74.8151,74.8242,74.8059,74.8059,2217.0
2020-09-15 13:15:00,81.62,81.63,81.6,81.6,7495.0,74.8151,74.8242,74.7967,74.7967,7495.0
2020-09-15 13:20:00,81.6,81.6,81.55,81.55,2331.0,74.7967,74.7967,74.7509,74.7509,2331.0
2020-09-15 13:25:00,81.55,81.57,81.55,81.55,1051.0,74.7509,74.7692,74.7509,74.7509,1051.0
2020-09-15 13:30:00,81.55,81.55,81.51,81.55,539548.0,74.7509,74.7509,74.7142,74.7509,539548.0
2020-09-15 13:35:00,81.57,81.58,81.57,81.57,1451.0,74.7692,74.7784,74.7692,74.7692,1451.0
2020-09-15 13:40:00,81.56,81.58,81.56,81.57,814.0,74.7601,74.7784,74.7601,74.7692,814.0
2020-09-15 13:45:00,81.57,81.57,81.55,81.55,3159.0,74.7692,74.7692,74.7509,74.7509,3159.0
2020-09-15 13:50:00,81.56,81.57,81.54,81.56,2474.0,74.7601,74.7692,74.7417,74.7601,2474.0
2020-09-15 13:55:00,81.54,81.55,81.51,81.52,2595.0,74.7417,74.7509,74.7142,74.7234,2595.0
2020-09-15 14:00:00,81.51,81.52,81.43,81.43,11943.0,74.7142,74.7234,74.6409,74.6409,11943.0
2020-09-15 14:05:00,81.45,81.46,81.35,81.38,7399.0,74.6592,74.6684,74.5676,74.5951,7399.0
2020-09-15 14:10:00,81.38,81.42,81.38,81.42,2364.0,74.5951,74.6317,74.5951,74.6317,2364.0
2020-09-15 14:15:00,81.42,81.43,81.41,81.41,1277.0,74.6317,74.6409,74.6226,74.6226,1277.0
2020-09-15 14:20:00,81.43,81.44,81.38,81.42,2070.0,74.6409,74.6501,74.5951,74.6317,2070.0
2020-09-15 14:25:00,81.43,81.44,81.39,81.42,4943.0,74.6409,74.6501,74.6042,74.6317,4943.0
2020-09-15 14:30:00,81.43,81.43,81.37,81.38,4731.0,74.6409,74.6409,74.5859,74.5951,4731.0
2020-09-15 14:35:00,81.41,81.43,81.41,81.42,1100.0,74.6226,74.6409,74.6226,74.6317,1100.0
2020-09-15 14:40:00,81.42,81.47,81.42,81.46,8308.0,74.6317,74.6776,74.6317,74.6684,8308.0
2020-09-15 14:45:00,81.46,81.47,81.46,81.47,2404.0,74.6684,74.6776,74.6684,74.6776,2404.0
2020-09-15 14:50:00,81.48,81.49,81.47,81.49,584.0,74.6867,74.6959,74.6776,74.6959,584.0
2020-09-15 14:55:00,81.49,81.49,81.44,81.47,3064.0,74.6959,74.6959,74.6501,74.6776,3064.0
2020-09-15 15:00:00,81.45,81.46,81.4,81.4,2300.0,74.6592,74.6684,74.6134,74.6134,2300.0
2020-09-15 15:05:00,81.36,81.36,81.27,81.28,15496.0,74.5767,74.5767,74.4942,74.5034,15496.0
2020-09-15 15:10:00,81.28,81.31,81.26,81.28,10556.0,74.5034,74.5309,74.4851,74.5034,10556.0
2020-09-15 15:15:00,81.27,81.32,81.26,81.3,82341.0,74.4942,74.5401,74.4851,74.5217,82341.0
2020-09-15 15:20:00,81.28,81.29,81.24,81.25,13484.0,74.5034,74.5126,74.4668,74.4759,13484.0
2020-09-15 15:25:00,81.27,81.3,81.24,81.29,21844.0,74.4942,74.5217,74.4668,74.5126,21844.0
2020-09-15 15:30:00,81.3,81.3,81.15,81.16,29255.0,74.5217,74.5217,74.3843,74.3934,29255.0
2020-09-15 15:35:00,81.17,81.19,81.1,81.14,38992.0,74.4026,74.4209,74.3384,74.3751,38992.0
2020-09-15 15:40:00,81.13,81.18,81.1,81.16,46672.0,74.3659,74.4118,74.3384,74.3934,46672.0
2020-09-15 15:45:00,81.16,81.24,81.13,81.24,40906.0,74.3934,74.4668,74.3659,74.4668,40906.0
2020-09-15 15:50:00,81.24,81.33,81.2,81.33,56170.0,74.4668,74.5492,74.4301,74.5492,56170.0
2020-09-15 15:55:00,81.32,81.37,81.29,81.34,66939.0,74.5401,74.5859,74.5126,74.5584,66939.0
2020-09-16 09:30:00,81.66,81.66,81.6,81.6,8280.0,74.8517,74.8517,74.7967,74.7967,8280.0
2020-09-16 09:35:00,81.58,81.63,81.53,81.62,3991.0,74.7784,74.8242,74.7326,74.8151,3991.0
2020-09-16 09:40:00,81.62,81.64,81.51,81.51,30153.0,74.8151,74.8334,74.7142,74.7142,30153.0
2020-09-16 09:45:00,81.47,81.54,81.47,81.51,4300.0,74.6776,74.7417,74.6776,74.7142,4300.0
2020-09-16 09:50:00,81.5,81.55,81.48,81.55,13873.0,74.7051,74.7509,74.6867,74.7509,13873.0
2020-09-16 09:55:00,81.56,81.59,81.56,81.58,700.0,74.7601,74.7876,74.7601,74.7784,700.0
2020-09-16 10:00:00,81.63,81.65,81.59,81.63,13327.0,74.8242,74.8426,74.7876,74.8242,13327.0
2020-09-16 10:05:00,81.62,81.67,81.62,81.67,1800.0,74.8151,74.8609,74.8151,74.8609,1800.0
2020-09-16 10:10:00,81.66,81.68,81.62,81.62,5800.0,74.8517,74.8701,74.8151,74.8151,5800.0
2020-09-16 10:15:00,81.64,81.64,81.57,81.58,20614.0,74.8334,74.8334,74.7692,74.7784,20614.0
2020-09-16 10:20:00,81.58,81.62,81.51,81.59,24149.0,74.7784,74.8151,74.7142,74.7876,24149.0
2020-09-16 10:25:00,81.58,81.58,81.5,81.5,1545.0,74.7784,74.7784,74.7051,74.7051,1545.0
2020-09-16 10:30:00,81.53,81.55,81.49,81.49,16247.0,74.7326,74.7509,74.6959,74.6959,16247.0
2020-09-16 10:35:00,81.51,81.52,81.44,81.51,7308.0,74.7142,74.7234,74.6501,74.7142,7308.0
2020-09-16 10:40:00,81.52,81.55,81.44,81.44,398948.0,74.7234,74.7509,74.6501,74.6501,398948.0
2020-09-16 10:45:00,81.46,81.47,81.38,81.4,24937.0,74.6684,74.6776,74.5951,74.6134,24937.0
2020-09-16 10:50:00,81.4,81.48,81.4,81.48,9610.0,74.6134,74.6867,74.6134,74.6867,9610.0
2020-09-16 10:55:00,81.47,81.55,81.47,81.53,13452.0,74.6776,74.7509,74.6776,74.7326,13452.0
2020-09-16 11:00:00,81.52,81.6,81.52,81.6,2373.0,74.7234,74.7967,74.7234,74.7967,2373.0
2020-09-16 11:05:00,81.61,81.66,81.58,81.65,2946.0,74.8059,74.8517,74.7784,74.8426,2946.0
2020-09-16 11:10:00,81.63,81.71,81.6,81.71,15525.0,74.8242,74.8976,74.7967,74.8976,15525.0
2020-09-16 11:15:00,81.72,81.75,81.72,81.75,6211.0,74.9067,74.9342,74.9067,74.9342,6211.0
2020-09-16 11:20:00,81.76,81.8,81.75,81.79,7923.0,74.9434,74.9801,74.9342,74.9709,7923.0
2020-09-16 11:25:00,81.78,81.8,81.75,81.78,17318.0,74.9617,74.9801,74.9342,74.9617,17318.0
2020-09-16 11:30:00,81.78,81.82,81.74,81.8,4571.0,74.9617,74.9984,74.9251,74.9801,4571.0
2020-09-16 11:35:00,81.8,81.82,81.76,81.76,11441.0,74.9801,74.9984,74.9434,74.9434,11441.0
2020-09-16 11:40:00,81.76,81.78,81.76,81.76,3100.0,74.9434,74.9617,74.9434,74.9434,3100.0
2020-09-16 11:45:00,81.73,81.74,81.73,81.73,2100.0,74.9159,74.9251,74.9159,74.9159,2100.0
2020-09-16 11:50:00,81.73,81.73,81.72,81.72,2400.0,74.9159,74.9159,74.9067,74.9067,2400.0
2020-09-16 11:55:00,81.72,81.72,81.68,81.68,2332.0,74.9067,74.9067,74.8701,74.8701,2332.0
2020-09-16 12:00:00,81.67,81.71,81.67,81.71,4544.0,74.8609,74.8976,74.8609,74.8976,4544.0
2020-09-16 12:05:00,81.7,81.7,81.67,81.68,3630.0,74.8884,74.8884,74.8609,74.8701,3630.0
2020-09-16 12:10:00,81.69,81.7,81.63,81.65,2441.0,74.8792,74.8884,74.8242,74.8426,2441.0
2020-09-16 12:15:00,81.66,81.66,81.61,81.64,3200.0,74.8517,74.8517,74.8059,74.8334,3200.0
2020-09-16 12:20:00,81.65,81.65,81.64,81.64,2536.0,74.8426,74.8426,74.8334,74.8334,2536.0
2020-09-16 12:25:00,81.63,81.66,81.63,81.66,1125.0,74.8242,74.8517,74.8242,74.8517,1125.0
2020-09-16 12:30:00,81.66,81.66,81.61,81.61,1355.0,74.8517,74.8517,74.8059,74.8059,1355.0
2020-09-16 12:35:00,81.62,81.65,81.61,81.65,1000.0,74.8151,74.8426,74.8059,74.8426,1000.0
2020-09-16 12:40:00,81.64,81.64,81.6,81.61,3707.0,74.8334,74.8334,74.7967,74.8059,3707.0
2020-09-16 12:45:00,81.62,81.62,81.55,81.56,2200.0,74.8151,74.8151,74.7509,74.7601,2200.0
2020-09-16 12:50:00,81.55,81.56,81.54,81.56,3180.0,74.7509,74.7601,74.7417,74.7601,3180.0
2020-09-16 12:55:00,81.58,81.6,81.58,81.59,1200.0,74.7784,74.7967,74.7784,74.7876,1200.0
2020-09-16 13:00:00,81.56,81.61,81.54,81.6,3097.0,74.7601,74.8059,74.7417,74.7967,3097.0
2020-09-16 13:05:00,81.59,81.59,81.55,81.55,1600.0,74.7876,74.7876,74.7509,74.7509,1600.0
2020-09-16 13:10:00,81.52,81.58,81.5,81.58,1149.0,74.7234,74.7784,74.7051,74.7784,1149.0
2020-09-16 13:15:00,81.57,81.57,81.53,81.53,1200.0,74.7692,74.7692,74.7326,74.7326,1200.0
2020-09-16 13:20:00,81.52,81.55,81.51,81.52,2280.0,74.7234,74.7509,74.7142,74.7234,2280.0
2020-09-16 13:25:00,81.53,81.53,81.45,81.46,16687.0,74.7326,74.7326,74.6592,74.6684,16687.0
2020-09-16 13:30:00,81.46,81.47,81.4,81.45,59643.0,74.6684,74.6776,74.6134,74.6592,59643.0
2020-09-16 13:35:00,81.45,81.45,81.4,81.43,42184.0,74.6592,74.6592,74.6134,74.6409,42184.0
2020-09-16 13:40:00,81.41,81.44,81.39,81.44,93074.0,74.6226,74.6501,74.6042,74.6501,93074.0
2020-09-16 13:45:00,81.44,81.48,81.44,81.46,34025.0,74.6501,74.6867,74.6501,74.6684,34025.0
2020-09-16 13:50:00,81.46,81.52,81.46,81.51,23874.0,74.6684,74.7234,74.6684,74.7142,23874.0
2020-09-16 13:55:00,81.51,81.61,81.5,81.59,37563.0,74.7142,74.8059,74.7051,74.7876,37563.0
2020-09-16 14:00:00,81.63,81.74,81.5,81.67,1550.0,74.8242,74.9251,74.7051,74.8609,1550.0
2020-09-16 14:05:00,81.56,81.59,81.49,81.54,26167.0,74.7601,74.7876,74.6959,74.7417,26167.0
2020-09-16 14:10:00,81.55,81.7,81.51,81.69,22521.0,74.7509,74.8884,74.7142,74.8792,22521.0
2020-09-16 14:15:00,81.68,81.83,81.68,81.77,32630.0,74.8701,75.0076,74.8701,74.9526,32630.0
2020-09-16 14:20:00,81.77,81.79,81.77,81.78,19628.0,74.9526,74.9709,74.9526,74.9617,19628.0
2020-09-16 14:25:00,81.78,81.8,81.74,81.78,37044.0,74.9617,74.9801,74.9251,74.9617,37044.0
2020-09-16 14:30:00,81.79,81.85,81.72,81.8,37700.0,74.9709,75.0259,74.9067,74.9801,37700.0
2020-09-16 14:35:00,81.79,81.93,81.74,81.92,33363.0,74.9709,75.0992,74.9251,75.0901,33363.0
2020-09-16 14:40:00,81.92,81.94,81.78,81.78,45884.0,75.0901,75.1084,74.9617,74.9617,45884.0
2020-09-16 14:45:00,81.78,81.79,81.68,81.74,41581.0,74.9617,74.9709,74.8701,74.9251,41581.0
2020-09-16 14:50:00,81.74,81.75,81.51,81.54,43744.0,74.9251,74.9342,74.7142,74.7417,43744.0
2020-09-16 14:55:00,81.54,81.6,81.5,81.58,32031.0,74.7417,74.7967,74.7051,74.7784,32031.0
2020-09-16 15:00:00,81.57,81.68,81.56,81.63,18884.0,74.7692,74.8701,74.7601,74.8242,18884.0
2020-09-16 15:05:00,81.62,81.62,81.42,81.42,14885.0,74.8151,74.8151,74.6317,74.6317,14885.0
2020-09-16 15:10:00,81.42,81.45,81.16,81.33,31941.0,74.6317,74.6592,74.3934,74.5492,31941.0
2020-09-16 15:15:00,81.32,81.38,81.21,81.38,13848.0,74.5401,74.5951,74.4393,74.5951,13848.0
2020-09-16 15:20:00,81.37,81.37,81.23,81.23,13154.0,74.5859,74.5859,74.4576,74.4576,13154.0
2020-09-16 15:25:00,81.25,81.32,81.23,81.23,13001.0,74.4759,74.5401,74.4576,74.4576,13001.0
2020-09-16 15:30:00,81.22,81.24,81.05,81.2,41399.0,74.4484,74.4668,74.2926,74.4301,41399.0
2020-09-16 15:35:00,81.23,81.3,81.14,81.16,14177.0,74.4576,74.5217,74.3751,74.3934,14177.0
2020-09-16 15:40:00,81.14,81.25,81.07,81.24,23325.0,74.3751,74.4759,74.3109,74.4668,23325.0
2020-09-16 15:45:00,81.25,81.41,81.23,81.29,134523.0,74.4759,74.6226,74.4576,74.5126,134523.0
2020-09-16 15:50:00,81.29,81.33,81.13,81.13,46096.0,74.5126,74.5492,74.3659,74.3659,46096.0
2020-09-16 15:55:00,81.15,81.15,81.05,81.07,31441.0,74.3843,74.3843,74.2926,74.3109,31441.0
2020-09-17 09:30:00,80.01,80.12,79.97,80.07,32819.0,73.3393,73.4401,73.3026,73.3943,32819.0
2020-09-17 09:35:00,80.08,80.23,80.06,80.17,47650.0,73.4035,73.541,73.3851,73.486,47650.0
2020-09-17 09:40:00,80.16,80.18,80.1,80.11,32173.0,73.4768,73.4951,73.4218,73.431,32173.0
2020-09-17 09:45:00,80.15,80.24,80.15,80.16,10267.0,73.4676,73.5501,73.4676,73.4768,10267.0
2020-09-17 09:50:00,80.16,80.4,80.16,80.39,20585.0,73.4768,73.6968,73.4768,73.6876,20585.0
2020-09-17 09:55:00,80.39,80.42,80.34,80.37,88196.0,73.6876,73.7151,73.6418,73.6693,88196.0
2020-09-17 10:00:00,80.43,80.47,80.35,80.42,13680.0,73.7243,73.7609,73.651,73.7151,13680.0
2020-09-17 10:05:00,80.41,80.6,80.4,80.55,15843.0,73.706,73.8801,73.6968,73.8343,15843.0
2020-09-17 10:10:00,80.53,80.71,80.53,80.61,24822.0,73.8159,73.9809,73.8159,73.8893,24822.0
2020-09-17 10:15:00,80.61,80.61,80.53,80.57,8561.0,73.8893,73.8893,73.8159,73.8526,8561.0
2020-09-17 10:20:00,80.57,80.69,80.45,80.45,21072.0,73.8526,73.9626,73.7426,73.7426,21072.0
2020-09-17 10:25:00,80.47,80.5,80.41,80.5,23177.0,73.7609,73.7884,73.706,73.7884,23177.0
2020-09-17 10:30:00,80.5,80.59,80.4,80.59,14794.0,73.7884,73.8709,73.6968,73.8709,14794.0
2020-09-17 10:35:00,80.6,80.64,80.49,80.58,18047.0,73.8801,73.9168,73.7793,73.8618,18047.0
2020-09-17 10:40:00,80.58,80.69,80.56,80.64,7709.0,73.8618,73.9626,73.8434,73.9168,7709.0
2020-09-17 10:45:00,80.65,80.77,80.65,80.72,7776.0,73.9259,74.0359,73.9259,73.9901,7776.0
2020-09-17 10:50:00,80.74,80.76,80.71,80.76,14000.0,74.0084,74.0268,73.9809,74.0268,14000.0
2020-09-17 10:55:00,80.66,80.71,80.6,80.6,14494.0,73.9351,73.9809,73.8801,73.8801,14494.0
2020-09-17 11:00:00,80.62,80.82,80.62,80.81,5500.0,73.8984,74.0818,73.8984,74.0726,5500.0
2020-09-17 11:05:00,80.82,80.86,80.78,80.79,8312.0,74.0818,74.1184,74.0451,74.0543,8312.0
2020-09-17 11:10:00,80.81,80.85,80.76,80.79,5429.0,74.0726,74.1093,74.0268,74.0543,5429.0
2020-09-17 11:15:00,80.84,80.89,80.74,80.76,4262.0,74.1001,74.1459,74.0084,74.0268,4262.0
2020-09-17 11:20:00,80.78,80.78,80.71,80.72,10993.0,74.0451,74.0451,73.9809,73.9901,10993.0
2020-09-17 11:25:00,80.73,80.75,80.69,80.7,6463.0,73.9993,74.0176,73.9626,73.9718,6463.0
2020-09-17 11:30:00,80.72,80.75,80.64,80.64,6600.0,73.9901,74.0176,73.9168,73.9168,6600.0
2020-09-17 11:35:00,80.64,80.68,80.62,80.65,12682.0,73.9168,73.9534,73.8984,73.9259,12682.0
2020-09-17 11:40:00,80.69,80.69,80.55,80.56,4500.0,73.9626,73.9626,73.8343,73.8434,4500.0
2020-09-17 11:45:00,80.56,80.56,80.48,80.5,10599.0,73.8434,73.8434,73.7701,73.7884,10599.0
2020-09-17 11:50:00,80.49,80.49,80.45,80.48,3720.0,73.7793,73.7793,73.7426,73.7701,3720.0
2020-09-17 11:55:00,80.5,80.5,80.37,80.41,27483.0,73.7884,73.7884,73.6693,73.706,27483.0
2020-09-17 12:00:00,80.4,80.46,80.39,80.43,12787.0,73.6968,73.7518,73.6876,73.7243,12787.0
2020-09-17 12:05:00,80.44,80.46,80.3,80.32,17656.0,73.7334,73.7518,73.6051,73.6235,17656.0
2020-09-17 12:10:00,80.3,80.3,80.17,80.2,19968.0,73.6051,73.6051,73.486,73.5135,19968.0
2020-09-17 12:15:00,80.21,80.22,80.05,80.12,6031.0,73.5226,73.5318,73.376,73.4401,6031.0
2020-09-17 12:20:00,80.1,80.17,80.07,80.08,27474.0,73.4218,73.486,73.3943,73.4035,27474.0
2020-09-17 12:25:00,80.14,80.18,80.04,80.18,16493.0,73.4585,73.4951,73.3668,73.4951,16493.0
2020-09-17 12:30:00,80.17,80.22,80.12,80.2,11561.0,73.486,73.5318,73.4401,73.5135,11561.0
2020-09-17 12:35:00,80.23,80.26,80.17,80.24,13641.0,73.541,73.5685,73.486,73.5501,13641.0
2020-09-17 12:40:00,80.24,80.26,80.15,80.22,14921.0,73.5501,73.5685,73.4676,73.5318,14921.0
2020-09-17 12:45:00,80.18,80.21,80.1,80.17,18321.0,73.4951,73.5226,73.4218,73.486,18321.0
2020-09-17 12:50:00,80.15,80.26,80.12,80.25,10810.0,73.4676,73.5685,73.4401,73.5593,10810.0
2020-09-17 12:55:00,80.24,80.33,80.22,80.32,10426.0,73.5501,73.6326,73.5318,73.6235,10426.0
2020-09-17 13:00:00,80.33,80.35,80.31,80.32,7941.0,73.6326,73.651,73.6143,73.6235,7941.0
2020-09-17 13:05:00,80.3,80.38,80.28,80.35,8975.0,73.6051,73.6785,73.5868,73.651,8975.0
2020-09-17 13:10:00,80.32,80.33,80.3,80.31,7348.0,73.6235,73.6326,73.6051,73.6143,7348.0
2020-09-17 13:15:00,80.32,80.32,80.22,80.23,5335.0,73.6235,73.6235,73.5318,73.541,5335.0
2020-09-17 13:20:00,80.21,80.28,80.21,80.25,8418.0,73.5226,73.5868,73.5226,73.5593,8418.0
2020-09-17 13:25:00,80.28,80.31,80.24,80.3,2900.0,73.5868,73.6143,73.5501,73.6051,2900.0
2020-09-17 13:30:00,80.3,80.39,80.28,80.39,8609.0,73.6051,73.6876,73.5868,73.6876,8609.0
2020-09-17 13:35:00,80.38,80.41,80.35,80.38,7803.0,73.6785,73.706,73.651,73.6785,7803.0
2020-09-17 13:40:00,80.37,80.45,80.35,80.43,5795.0,73.6693,73.7426,73.651,73.7243,5795.0
2020-09-17 13:45:00,80.42,80.45,80.38,80.45,13658.0,73.7151,73.7426,73.6785,73.7426,13658.0
2020-09-17 13:50:00,80.43,80.48,80.41,80.43,4387.0,73.7243,73.7701,73.706,73.7243,4387.0
2020-09-17 13:55:00,80.44,80.44,80.36,80.38,3514.0,73.7334,73.7334,73.6601,73.6785,3514.0
2020-09-17 14:00:00,80.39,80.47,80.39,80.47,4213.0,73.6876,73.7609,73.6876,73.7609,4213.0
2020-09-17 14:05:00,80.47,80.52,80.47,80.51,2400.0,73.7609,73.8068,73.7609,73.7976,2400.0
2020-09-17 14:10:00,80.51,80.57,80.5,80.54,9191.0,73.7976,73.8526,73.7884,73.8251,9191.0
2020-09-17 14:15:00,80.57,80.58,80.51,80.51,3439.0,73.8526,73.8618,73.7976,73.7976,3439.0
2020-09-17 14:20:00,80.54,80.54,80.48,80.48,10720.0,73.8251,73.8251,73.7701,73.7701,10720.0
2020-09-17 14:25:00,80.5,80.5,80.34,80.34,4589.0,73.7884,73.7884,73.6418,73.6418,4589.0
2020-09-17 14:30:00,80.32,80.36,80.3,80.32,19345.0,73.6235,73.6601,73.6051,73.6235,19345.0
2020-09-17 14:35:00,80.31,80.32,80.25,80.25,5600.0,73.6143,73.6235,73.5593,73.5593,5600.0
2020-09-17 14:40:00,80.26,80.34,80.23,80.32,19019.0,73.5685,73.6418,73.541,73.6235,19019.0
2020-09-17 14:45:00,80.32,80.39,80.3,80.39,6411.0,73.6235,73.6876,73.6051,73.6876,6411.0
2020-09-17 14:50:00,80.37,80.39,80.32,80.39,5500.0,73.6693,73.6876,73.6235,73.6876,5500.0
2020-09-17 14:55:00,80.37,80.44,80.34,80.37,10836.0,73.6693,73.7334,73.6418,73.6693,10836.0
2020-09-17 15:00:00,80.38,80.39,80.17,80.18,9574.0,73.6785,73.6876,73.486,73.4951,9574.0
2020-09-17 15:05:00,80.18,80.3,80.16,80.3,11985.0,73.4951,73.6051,73.4768,73.6051,11985.0
2020-09-17 15:10:00,80.28,80.46,80.28,80.45,19661.0,73.5868,73.7518,73.5868,73.7426,19661.0
2020-09-17 15:15:00,80.43,80.46,80.36,80.36,15548.0,73.7243,73.7518,73.6601,73.6601,15548.0
2020-09-17 15:20:00,80.4,80.44,80.32,80.32,12376.0,73.6968,73.7334,73.6235,73.6235,12376.0
2020-09-17 15:25:00,80.29,80.31,80.24,80.31,5183.0,73.596,73.6143,73.5501,73.6143,5183.0
2020-09-17 15:30:00,80.27,80.5,80.27,80.48,43542.0,73.5776,73.7884,73.5776,73.7701,43542.0
2020-09-17 15:35:00,80.48,80.57,80.44,80.57,46719.0,73.7701,73.8526,73.7334,73.8526,46719.0
2020-09-17 15:40:00,80.58,80.64,80.52,80.52,22563.0,73.8618,73.9168,73.8068,73.8068,22563.0
2020-09-17 15:45:00,80.53,80.63,80.46,80.6,32683.0,73.8159,73.9076,73.7518,73.8801,32683.0
2020-09-17 15:50:00,80.59,80.68,80.57,80.64,51383.0,73.8709,73.9534,73.8526,73.9168,51383.0
2020-09-17 15:55:00,80.65,80.69,80.58,80.67,123322.0,73.9259,73.9626,73.8618,73.9443,123322.0
2020-09-18 09:30:00,80.78,80.78,80.64,80.67,16211.0,74.0451,74.0451,73.9168,73.9443,16211.0
2020-09-18 09:35:00,80.68,80.68,80.59,80.65,7963.0,73.9534,73.9534,73.8709,73.9259,7963.0
2020-09-18 09:40:00,80.64,80.67,80.57,80.6,7308.0,73.9168,73.9443,73.8526,73.8801,7308.0
2020-09-18 09:45:00,80.61,80.61,80.4,80.4,35713.0,73.8893,73.8893,73.6968,73.6968,35713.0
2020-09-18 09:50:00,80.43,80.48,80.32,80.48,16417.0,73.7243,73.7701,73.6235,73.7701,16417.0
2020-09-18 09:55:00,80.48,80.52,80.42,80.5,8738.0,73.7701,73.8068,73.7151,73.7884,8738.0
2020-09-18 10:00:00,80.51,80.59,80.51,80.59,15835.0,73.7976,73.8709,73.7976,73.8709,15835.0
2020-09-18 10:05:00,80.58,80.64,80.54,80.63,11410.0,73.8618,73.9168,73.8251,73.9076,11410.0
2020-09-18 10:10:00,80.58,80.62,80.52,80.61,9296.0,73.8618,73.8984,73.8068,73.8893,9296.0
2020-09-18 10:15:00,80.63,80.71,80.61,80.62,9251.0,73.9076,73.9809,73.8893,73.8984,9251.0
2020-09-18 10:20:00,80.63,80.66,80.58,80.63,11780.0,73.9076,73.9351,73.8618,73.9076,11780.0
2020-09-18 10:25:00,80.64,80.65,80.54,80.61,12439.0,73.9168,73.9259,73.8251,73.8893,12439.0
2020-09-18 10:30:00,80.63,80.63,80.51,80.51,17569.0,73.9076,73.9076,73.7976,73.7976,17569.0
2020-09-18 10:35:00,80.5,80.52,80.43,80.48,18421.0,73.7884,73.8068,73.7243,73.7701,18421.0
2020-09-18 10:40:00,80.49,80.57,80.44,80.56,12492.0,73.7793,73.8526,73.7334,73.8434,12492.0
2020-09-18 10:45:00,80.52,80.52,80.4,80.48,9964.0,73.8068,73.8068,73.6968,73.7701,9964.0
2020-09-18 10:50:00,80.48,80.48,80.3,80.3,15160.0,73.7701,73.7701,73.6051,73.6051,15160.0
2020-09-18 10:55:00,80.31,80.36,80.29,80.33,12123.0,73.6143,73.6601,73.596,73.6326,12123.0
2020-09-18 11:00:00,80.33,80.35,80.26,80.33,22507.0,73.6326,73.651,73.5685,73.6326,22507.0
2020-09-18 11:05:00,80.35,80.44,80.35,80.42,18793.0,73.651,73.7334,73.651,73.7151,18793.0
2020-09-18 11:10:00,80.42,80.43,80.31,80.34,15870.0,73.7151,73.7243,73.6143,73.6418,15870.0
2020-09-18 11:15:00,80.34,80.42,80.27,80.27,13661.0,73.6418,73.7151,73.5776,73.5776,13661.0
2020-09-18 11:20:00,80.27,80.38,80.27,80.35,13347.0,73.5776,73.6785,73.5776,73.651,13347.0
2020-09-18 11:25:00,80.36,80.4,80.32,80.35,14228.0,73.6601,73.6968,73.6235,73.651,14228.0
2020-09-18 11:30:00,80.36,80.37,80.19,80.19,31846.0,73.6601,73.6693,73.5043,73.5043,31846.0
2020-09-18 11:35:00,80.19,80.27,80.18,80.27,16037.0,73.5043,73.5776,73.4951,73.5776,16037.0
2020-09-18 11:40:00,80.27,80.27,80.16,80.17,7253.0,73.5776,73.5776,73.4768,73.486,7253.0
2020-09-18 11:45:00,80.17,80.38,80.17,80.38,35397.0,73.486,73.6785,73.486,73.6785,35397.0
2020-09-18 11:50:00,80.39,80.4,80.32,80.34,38593.0,73.6876,73.6968,73.6235,73.6418,38593.0
2020-09-18 11:55:00,80.34,80.4,80.32,80.35,27039.0,73.6418,73.6968,73.6235,73.651,27039.0
2020-09-18 12:00:00,80.34,80.39,80.32,80.33,25747.0,73.6418,73.6876,73.6235,73.6326,25747.0
2020-09-18 12:05:00,80.33,80.43,80.32,80.39,19802.0,73.6326,73.7243,73.6235,73.6876,19802.0
2020-09-18 12:10:00,80.38,80.41,80.28,80.28,31663.0,73.6785,73.706,73.5868,73.5868,31663.0
2020-09-18 12:15:00,80.28,80.28,80.18,80.2,631086.0,73.5868,73.5868,73.4951,73.5135,631086.0
2020-09-18 12:20:00,80.21,80.22,80.15,80.2,21723.0,73.5226,73.5318,73.4676,73.5135,21723.0
2020-09-18 12:25:00,80.19,80.24,80.17,80.22,23065.0,73.5043,73.5501,73.486,73.5318,23065.0
2020-09-18 12:30:00,80.22,80.23,80.06,80.08,23687.0,73.5318,73.541,73.3851,73.4035,23687.0
2020-09-18 12:35:00,80.09,80.12,80.07,80.07,10273.0,73.4126,73.4401,73.3943,73.3943,10273.0
2020-09-18 12:40:00,80.06,80.07,79.99,80.01,20468.0,73.3851,73.3943,73.321,73.3393,20468.0
2020-09-18 12:45:00,80.02,80.05,79.98,79.98,12392.0,73.3485,73.376,73.3118,73.3118,12392.0
2020-09-18 12:50:00,79.97,80.02,79.93,79.97,23108.0,73.3026,73.3485,73.266,73.3026,23108.0
2020-09-18 12:55:00,79.97,80.0,79.94,79.99,11786.0,73.3026,73.3301,73.2751,73.321,11786.0
2020-09-18 13:00:00,79.99,80.03,79.93,79.99,6211.0,73.321,73.3576,73.266,73.321,6211.0
2020-09-18 13:05:00,79.98,79.98,79.89,79.91,15594.0,73.3118,73.3118,73.2293,73.2476,15594.0
2020-09-18 13:10:00,79.91,80.02,79.89,79.99,10205.0,73.2476,73.3485,73.2293,73.321,10205.0
2020-09-18 13:15:00,79.98,79.99,79.86,79.88,17612.0,73.3118,73.321,73.2018,73.2201,17612.0
2020-09-18 13:20:00,79.89,79.89,79.82,79.83,19358.0,73.2293,73.2293,73.1651,73.1743,19358.0
2020-09-18 13:25:00,79.83,79.83,79.62,79.62,16803.0,73.1743,73.1743,72.9818,72.9818,16803.0
2020-09-18 13:30:00,79.6,79.65,79.42,79.64,16387.0,72.9635,73.0093,72.7985,73.0001,16387.0
2020-09-18 13:35:00,79.64,79.64,79.51,79.61,16442.0,73.0001,73.0001,72.881,72.9726,16442.0
2020-09-18 13:40:00,79.61,79.64,79.55,79.64,37474.0,72.9726,73.0001,72.9177,73.0001,37474.0
2020-09-18 13:45:00,79.61,79.72,79.6,79.69,14890.0,72.9726,73.0735,72.9635,73.046,14890.0
2020-09-18 13:50:00,79.7,79.75,79.65,79.75,18560.0,73.0551,73.101,73.0093,73.101,18560.0
2020-09-18 13:55:00,79.75,79.82,79.75,79.81,15639.0,73.101,73.1651,73.101,73.156,15639.0
2020-09-18 14:00:00,79.81,79.81,79.7,79.73,9147.0,73.156,73.156,73.0551,73.0826,9147.0
2020-09-18 14:05:00,79.75,79.81,79.75,79.8,7713.0,73.101,73.156,73.101,73.1468,7713.0
2020-09-18 14:10:00,79.79,79.84,79.79,79.81,7595.0,73.1376,73.1835,73.1376,73.156,7595.0
2020-09-18 14:15:00,79.81,79.84,79.71,79.71,8513.0,73.156,73.1835,73.0643,73.0643,8513.0
2020-09-18 14:20:00,79.71,79.87,79.7,79.85,15112.0,73.0643,73.211,73.0551,73.1926,15112.0
2020-09-18 14:25:00,79.87,79.91,79.85,79.87,7330.0,73.211,73.2476,73.1926,73.211,7330.0
2020-09-18 14:30:00,79.85,79.9,79.84,79.89,3876.0,73.1926,73.2385,73.1835,73.2293,3876.0
2020-09-18 14:35:00,79.89,79.9,79.86,79.88,3007.0,73.2293,73.2385,73.2018,73.2201,3007.0
2020-09-18 14:40:00,79.88,79.92,79.8,79.8,16798.0,73.2201,73.2568,73.1468,73.1468,16798.0
2020-09-18 14:45:00,79.82,79.9,79.82,79.88,9509.0,73.1651,73.2385,73.1651,73.2201,9509.0
2020-09-18 14:50:00,79.88,79.89,79.81,79.84,127348.0,73.2201,73.2293,73.156,73.1835,127348.0
2020-09-18 14:55:00,79.84,79.95,79.83,79.95,10159.0,73.1835,73.2843,73.1743,73.2843,10159.0
2020-09-18 15:00:00,79.96,80.02,79.94,80.02,26307.0,73.2935,73.3485,73.2751,73.3485,26307.0
2020-09-18 15:05:00,80.01,80.02,79.98,80.0,6632.0,73.3393,73.3485,73.3118,73.3301,6632.0
2020-09-18 15:10:00,80.0,80.04,79.96,79.97,5934.0,73.3301,73.3668,73.2935,73.3026,5934.0
2020-09-18 15:15:00,79.98,80.02,79.94,79.97,8200.0,73.3118,73.3485,73.2751,73.3026,8200.0
2020-09-18 15:20:00,79.97,79.98,79.9,79.97,7784.0,73.3026,73.3118,73.2385,73.3026,7784.0
2020-09-18 15:25:00,79.99,80.05,79.98,80.04,9266.0,73.321,73.376,73.3118,73.3668,9266.0
2020-09-18 15:30:00,80.05,80.1,79.98,80.01,9582.0,73.376,73.4218,73.3118,73.3393,9582.0
2020-09-18 15:35:00,80.03,80.08,80.02,80.06,21118.0,73.3576,73.4035,73.3485,73.3851,21118.0
2020-09-18 15:40:00,80.06,80.08,80.02,80.02,7263.0,73.3851,73.4035,73.3485,73.3485,7263.0
2020-09-18 15:45:00,80.02,80.07,80.02,80.04,22547.0,73.3485,73.3943,73.3485,73.3668,22547.0
2020-09-18 15:50:00,80.04,80.04,79.9,79.96,48545.0,73.3668,73.3668,73.2385,73.2935,48545.0
2020-09-18 15:55:00,79.97,80.02,79.9,79.91,76115.0,73.3026,73.3485,73.2385,73.2476,76115.0
2020-09-21 09:30:00,78.45,78.62,78.37,78.37,38006.0,71.9094,72.0652,71.836,71.836,38006.0
2020-09-21 09:35:00,78.39,78.4,78.11,78.14,223004.0,71.8544,71.8635,71.5977,71.6252,223004.0
2020-09-21 09:40:00,78.12,78.22,78.04,78.2,36023.0,71.6069,71.6985,71.5335,71.6802,36023.0
2020-09-21 09:45:00,78.21,78.4,78.13,78.4,40678.0,71.6894,71.8635,71.616,71.8635,40678.0
2020-09-21 09:50:00,78.39,78.43,78.28,78.41,58769.0,71.8544,71.891,71.7535,71.8727,58769.0
2020-09-21 09:55:00,78.4,78.46,78.23,78.41,36420.0,71.8635,71.9185,71.7077,71.8727,36420.0
2020-09-21 10:00:00,78.37,78.44,78.1,78.19,38069.0,71.836,71.9002,71.5885,71.671,38069.0
2020-09-21 10:05:00,78.23,78.23,78.06,78.2,11590.0,71.7077,71.7077,71.5519,71.6802,11590.0
2020-09-21 10:10:00,78.19,78.28,78.12,78.13,49940.0,71.671,71.7535,71.6069,71.616,49940.0
2020-09-21 10:15:00,78.11,78.13,77.98,77.99,29352.0,71.5977,71.616,71.4785,71.4877,29352.0
2020-09-21 10:20:00,78.02,78.03,77.86,77.94,12044.0,71.5152,71.5244,71.3686,71.4419,12044.0
2020-09-21 10:25:00,77.92,77.93,77.81,77.84,55776.0,71.4235,71.4327,71.3227,71.3502,55776.0
2020-09-21 10:30:00,77.82,77.86,77.71,77.76,19988.0,71.3319,71.3686,71.2311,71.2769,19988.0
2020-09-21 10:35:00,77.74,77.74,77.61,77.61,6954.0,71.2586,71.2586,71.1394,71.1394,6954.0
2020-09-21 10:40:00,77.6,77.77,77.57,77.65,21897.0,71.1302,71.2861,71.1027,71.1761,21897.0
2020-09-21 10:45:00,77.65,77.83,77.64,77.83,22100.0,71.1761,71.3411,71.1669,71.3411,22100.0
2020-09-21 10:50:00,77.81,77.9,77.71,77.9,21389.0,71.3227,71.4052,71.2311,71.4052,21389.0
2020-09-21 10:55:00,77.87,77.89,77.82,77.83,37759.0,71.3777,71.3961,71.3319,71.3411,37759.0
2020-09-21 11:00:00,77.82,78.01,77.81,78.0,68510.0,71.3319,71.506,71.3227,71.4969,68510.0
2020-09-21 11:05:00,77.98,78.05,77.97,78.05,16637.0,71.4785,71.5427,71.4694,71.5427,16637.0
2020-09-21 11:10:00,78.05,78.08,77.89,77.89,12849.0,71.5427,71.5702,71.3961,71.3961,12849.0
2020-09-21 11:15:00,77.9,77.9,77.73,77.76,17524.0,71.4052,71.4052,71.2494,71.2769,17524.0
2020-09-21 11:20:00,77.77,77.82,77.73,77.76,15307.0,71.2861,71.3319,71.2494,71.2769,15307.0
2020-09-21 11:25:00,77.76,77.84,77.68,77.81,25691.0,71.2769,71.3502,71.2036,71.3227,25691.0
2020-09-21 11:30:00,77.8,77.87,77.7,77.73,11358.0,71.3136,71.3777,71.2219,71.2494,11358.0
2020-09-21 11:35:00,77.75,77.87,77.71,77.78,14868.0,71.2677,71.3777,71.2311,71.2952,14868.0
2020-09-21 11:40:00,77.8,77.96,77.75,77.85,14172.0,71.3136,71.4602,71.2677,71.3594,14172.0
2020-09-21 11:45:00,77.84,78.02,77.84,77.99,16162.0,71.3502,71.5152,71.3502,71.4877,16162.0
2020-09-21 11:50:00,77.99,78.07,77.99,78.06,8454.0,71.4877,71.561,71.4877,71.5519,8454.0
2020-09-21 11:55:00,78.05,78.09,78.01,78.06,22287.0,71.5427,71.5794,71.506,71.5519,22287.0
2020-09-21 12:00:00,78.07,78.19,78.06,78.18,14244.0,71.561,71.671,71.5519,71.6619,14244.0
2020-09-21 12:05:00,78.18,78.27,78.18,78.24,49297.0,71.6619,71.7444,71.6619,71.7169,49297.0
2020-09-21 12:10:00,78.2,78.21,78.12,78.13,59226.0,71.6802,71.6894,71.6069,71.616,59226.0
2020-09-21 12:15:00,78.14,78.19,78.08,78.17,28156.0,71.6252,71.671,71.5702,71.6527,28156.0
2020-09-21 12:20:00,78.18,78.21,78.09,78.17,42396.0,71.6619,71.6894,71.5794,71.6527,42396.0
2020-09-21 12:25:00,78.18,78.26,78.17,78.22,28279.0,71.6619,71.7352,71.6527,71.6985,28279.0
2020-09-21 12:30:00,78.22,78.24,78.12,78.14,16729.0,71.6985,71.7169,71.6069,71.6252,16729.0
2020-09-21 12:35:00,78.15,78.23,78.15,78.2,14726.0,71.6344,71.7077,71.6344,71.6802,14726.0
2020-09-21 12:40:00,78.2,78.29,78.15,78.15,18802.0,71.6802,71.7627,71.6344,71.6344,18802.0
2020-09-21 12:45:00,78.16,78.18,78.07,78.11,11073.0,71.6435,71.6619,71.561,71.5977,11073.0
2020-09-21 12:50:00,78.1,78.1,78.05,78.07,7995.0,71.5885,71.5885,71.5427,71.561,7995.0
2020-09-21 12:55:00,78.08,78.12,78.01,78.04,8663.0,71.5702,71.6069,71.506,71.5335,8663.0
2020-09-21 13:00:00,78.08,78.08,77.94,78.01,21218.0,71.5702,71.5702,71.4419,71.506,21218.0
2020-09-21 13:05:00,77.98,78.07,77.98,78.05,11168.0,71.4785,71.561,71.4785,71.5427,11168.0
2020-09-21 13:10:00,78.06,78.13,78.03,78.13,22896.0,71.5519,71.616,71.5244,71.616,22896.0
2020-09-21 13:15:00,78.14,78.2,78.14,78.15,25724.0,71.6252,71.6802,71.6252,71.6344,25724.0
2020-09-21 13:20:00,78.15,78.28,78.14,78.28,26934.0,71.6344,71.7535,71.6252,71.7535,26934.0
2020-09-21 13:25:00,78.28,78.28,78.24,78.26,67627.0,71.7535,71.7535,71.7169,71.7352,67627.0
2020-09-21 13:30:00,78.28,78.36,78.27,78.3,10051.0,71.7535,71.8269,71.7444,71.7719,10051.0
2020-09-21 13:35:00,78.3,78.36,78.27,78.35,9325.0,71.7719,71.8269,71.7444,71.8177,9325.0
2020-09-21 13:40:00,78.36,78.37,78.24,78.25,6127.0,71.8269,71.836,71.7169,71.726,6127.0
2020-09-21 13:45:00,78.23,78.27,78.19,78.2,8177.0,71.7077,71.7444,71.671,71.6802,8177.0
2020-09-21 13:50:00,78.22,78.25,78.16,78.16,5163.0,71.6985,71.726,71.6435,71.6435,5163.0
2020-09-21 13:55:00,78.15,78.22,78.11,78.2,14581.0,71.6344,71.6985,71.5977,71.6802,14581.0
2020-09-21 14:00:00,78.18,78.23,78.15,78.22,11728.0,71.6619,71.7077,71.6344,71.6985,11728.0
2020-09-21 14:05:00,78.19,78.19,78.06,78.11,13947.0,71.671,71.671,71.5519,71.5977,13947.0
2020-09-21 14:10:00,78.12,78.14,78.04,78.09,14571.0,71.6069,71.6252,71.5335,71.5794,14571.0
2020-09-21 14:15:00,78.12,78.15,78.02,78.05,9457.0,71.6069,71.6344,71.5152,71.5427,9457.0
2020-09-21 14:20:00,78.06,78.16,78.06,78.12,11054.0,71.5519,71.6435,71.5519,71.6069,11054.0
2020-09-21 14:25:00,78.12,78.19,78.1,78.15,11042.0,71.6069,71.671,71.5885,71.6344,11042.0
2020-09-21 14:30:00,78.12,78.12,77.99,78.04,39261.0,71.6069,71.6069,71.4877,71.5335,39261.0
2020-09-21 14:35:00,78.04,78.04,77.99,78.02,8270.0,71.5335,71.5335,71.4877,71.5152,8270.0
2020-09-21 14:40:00,78.01,78.04,77.95,77.97,19397.0,71.506,71.5335,71.451,71.4694,19397.0
2020-09-21 14:45:00,77.96,77.99,77.93,77.96,14368.0,71.4602,71.4877,71.4327,71.4602,14368.0
2020-09-21 14:50:00,77.97,78.08,77.96,78.08,19340.0,71.4694,71.5702,71.4602,71.5702,19340.0
2020-09-21 14:55:00,78.08,78.2,78.08,78.17,9900.0,71.5702,71.6802,71.5702,71.6527,9900.0
2020-09-21 15:00:00,78.16,78.32,78.14,78.32,18757.0,71.6435,71.7902,71.6252,71.7902,18757.0
2020-09-21 15:05:00,78.33,78.36,78.3,78.36,3882.0,71.7994,71.8269,71.7719,71.8269,3882.0
2020-09-21 15:10:00,78.37,78.42,78.35,78.38,7613.0,71.836,71.8819,71.8177,71.8452,7613.0
2020-09-21 15:15:00,78.39,78.48,78.39,78.44,33394.0,71.8544,71.9369,71.8544,71.9002,33394.0
2020-09-21 15:20:00,78.44,78.55,78.41,78.55,20496.0,71.9002,72.001,71.8727,72.001,20496.0
2020-09-21 15:25:00,78.56,78.56,78.48,78.48,16281.0,72.0102,72.0102,71.9369,71.9369,16281.0
2020-09-21 15:30:00,78.5,78.53,78.38,78.44,16156.0,71.9552,71.9827,71.8452,71.9002,16156.0
2020-09-21 15:35:00,78.46,78.6,78.46,78.55,15229.0,71.9185,72.0469,71.9185,72.001,15229.0
2020-09-21 15:40:00,78.56,78.59,78.48,78.56,37973.0,72.0102,72.0377,71.9369,72.0102,37973.0
2020-09-21 15:45:00,78.58,78.6,78.51,78.51,23556.0,72.0285,72.0469,71.9644,71.9644,23556.0
2020-09-21 15:50:00,78.5,78.7,78.49,78.64,40845.0,71.9552,72.1385,71.946,72.0835,40845.0
2020-09-21 15:55:00,78.64,78.8,78.64,78.79,28203.0,72.0835,72.2302,72.0835,72.221,28203.0
2020-09-22 09:30:00,78.88,79.03,78.88,78.92,53203.0,72.3035,72.441,72.3035,72.3402,53203.0
2020-09-22 09:35:00,78.92,78.97,78.87,78.95,46340.0,72.3402,72.386,72.2943,72.3677,46340.0
2020-09-22 09:40:00,78.94,79.0,78.83,78.83,49548.0,72.3585,72.4135,72.2577,72.2577,49548.0
2020-09-22 09:45:00,78.87,78.89,78.68,78.69,39405.0,72.2943,72.3127,72.1202,72.1294,39405.0
2020-09-22 09:50:00,78.68,78.68,78.57,78.58,16010.0,72.1202,72.1202,72.0194,72.0285,16010.0
2020-09-22 09:55:00,78.58,78.66,78.57,78.65,17245.0,72.0285,72.1019,72.0194,72.0927,17245.0
2020-09-22 10:00:00,78.65,78.71,78.64,78.7,16911.0,72.0927,72.1477,72.0835,72.1385,16911.0
2020-09-22 10:05:00,78.72,78.76,78.65,78.75,15076.0,72.1569,72.1935,72.0927,72.1843,15076.0
2020-09-22 10:10:00,78.74,78.84,78.72,78.84,12734.0,72.1752,72.2668,72.1569,72.2668,12734.0
2020-09-22 10:15:00,78.84,78.87,78.8,78.87,15100.0,72.2668,72.2943,72.2302,72.2943,15100.0
2020-09-22 10:20:00,78.86,78.89,78.8,78.82,10782.0,72.2852,72.3127,72.2302,72.2485,10782.0
2020-09-22 10:25:00,78.78,78.91,78.78,78.91,4143.0,72.2118,72.331,72.2118,72.331,4143.0
2020-09-22 10:30:00,78.92,78.95,78.84,78.86,8587.0,72.3402,72.3677,72.2668,72.2852,8587.0
2020-09-22 10:35:00,78.86,78.91,78.79,78.79,15538.0,72.2852,72.331,72.221,72.221,15538.0
2020-09-22 10:40:00,78.79,78.82,78.66,78.67,261538.0,72.221,72.2485,72.1019,72.111,261538.0
2020-09-22 10:45:00,78.66,78.66,78.56,78.56,24103.0,72.1019,72.1019,72.0102,72.0102,24103.0
2020-09-22 10:50:00,78.56,78.66,78.54,78.66,8111.0,72.0102,72.1019,71.9919,72.1019,8111.0
2020-09-22 10:55:00,78.6,78.61,78.36,78.36,31115.0,72.0469,72.056,71.8269,71.8269,31115.0
2020-09-22 11:00:00,78.39,78.41,78.28,78.31,12514.0,71.8544,71.8727,71.7535,71.781,12514.0
2020-09-22 11:05:00,78.32,78.37,78.28,78.34,3701.0,71.7902,71.836,71.7535,71.8085,3701.0
2020-09-22 11:10:00,78.36,78.44,78.33,78.43,13374.0,71.8269,71.9002,71.7994,71.891,13374.0
2020-09-22 11:15:00,78.42,78.56,78.42,78.55,21796.0,71.8819,72.0102,71.8819,72.001,21796.0
2020-09-22 11:20:00,78.55,78.57,78.52,78.55,4500.0,72.001,72.0194,71.9735,72.001,4500.0
2020-09-22 11:25:00,78.58,78.58,78.5,78.54,11533.0,72.0285,72.0285,71.9552,71.9919,11533.0
2020-09-22 11:30:00,78.55,78.57,78.33,78.33,16591.0,72.001,72.0194,71.7994,71.7994,16591.0
2020-09-22 11:35:00,78.33,78.46,78.33,78.46,6063.0,71.7994,71.9185,71.7994,71.9185,6063.0
2020-09-22 11:40:00,78.46,78.55,78.45,78.49,3399.0,71.9185,72.001,71.9094,71.946,3399.0
2020-09-22 11:45:00,78.49,78.54,78.49,78.54,4000.0,71.946,71.9919,71.946,71.9919,4000.0
2020-09-22 11:50:00,78.54,78.54,78.49,78.49,2233.0,71.9919,71.9919,71.946,71.946,2233.0
2020-09-22 11:55:00,78.53,78.58,78.53,78.57,3300.0,71.9827,72.0285,71.9827,72.0194,3300.0
2020-09-22 12:00:00,78.58,78.66,78.57,78.65,7792.0,72.0285,72.1019,72.0194,72.0927,7792.0
2020-09-22 12:05:00,78.7,78.7,78.67,78.67,1100.0,72.1385,72.1385,72.111,72.111,1100.0
2020-09-22 12:10:00,78.67,78.71,78.67,78.69,600.0,72.111,72.1477,72.111,72.1294,600.0
2020-09-22 12:15:00,78.68,78.68,78.65,78.65,500.0,72.1202,72.1202,72.0927,72.0927,500.0
2020-09-22 12:20:00,78.62,78.67,78.61,78.67,5960.0,72.0652,72.111,72.056,72.111,5960.0
2020-09-22 12:25:00,78.69,78.69,78.61,78.67,4176.0,72.1294,72.1294,72.056,72.111,4176.0
2020-09-22 12:30:00,78.68,78.68,78.64,78.64,10894.0,72.1202,72.1202,72.0835,72.0835,10894.0
2020-09-22 12:35:00,78.64,78.67,78.63,78.67,2699.0,72.0835,72.111,72.0744,72.111,2699.0
2020-09-22 12:40:00,78.67,78.67,78.62,78.63,1988.0,72.111,72.111,72.0652,72.0744,1988.0
2020-09-22 12:45:00,78.66,78.66,78.55,78.55,1621.0,72.1019,72.1019,72.001,72.001,1621.0
2020-09-22 12:50:00,78.54,78.56,78.49,78.5,7963.0,71.9919,72.0102,71.946,71.9552,7963.0
2020-09-22 12:55:00,78.5,78.5,78.41,78.47,4790.0,71.9552,71.9552,71.8727,71.9277,4790.0
2020-09-22 13:00:00,78.5,78.54,78.47,78.52,3800.0,71.9552,71.9919,71.9277,71.9735,3800.0
2020-09-22 13:05:00,78.51,78.56,78.49,78.56,11768.0,71.9644,72.0102,71.946,72.0102,11768.0
2020-09-22 13:10:00,78.56,78.65,78.56,78.63,16643.0,72.0102,72.0927,72.0102,72.0744,16643.0
2020-09-22 13:15:00,78.63,78.67,78.62,78.67,9465.0,72.0744,72.111,72.0652,72.111,9465.0
2020-09-22 13:20:00,78.66,78.71,78.65,78.71,16515.0,72.1019,72.1477,72.0927,72.1477,16515.0
2020-09-22 13:25:00,78.72,78.77,78.71,78.75,27113.0,72.1569,72.2027,72.1477,72.1843,27113.0
2020-09-22 13:30:00,78.75,78.76,78.73,78.75,16519.0,72.1843,72.1935,72.166,72.1843,16519.0
2020-09-22 13:35:00,78.74,78.76,78.72,78.75,13809.0,72.1752,72.1935,72.1569,72.1843,13809.0
2020-09-22 13:40:00,78.76,78.8,78.75,78.79,21521.0,72.1935,72.2302,72.1843,72.221,21521.0
2020-09-22 13:45:00,78.79,78.86,78.78,78.86,13553.0,72.221,72.2852,72.2118,72.2852,13553.0
2020-09-22 13:50:00,78.86,78.88,78.83,78.87,23346.0,72.2852,72.3035,72.2577,72.2943,23346.0
2020-09-22 13:55:00,78.87,78.89,78.85,78.88,12983.0,72.2943,72.3127,72.276,72.3035,12983.0
2020-09-22 14:00:00,78.88,79.01,78.88,79.01,36616.0,72.3035,72.4227,72.3035,72.4227,36616.0
2020-09-22 14:05:00,79.02,79.04,78.99,79.0,63889.0,72.4318,72.4502,72.4043,72.4135,63889.0
2020-09-22 14:10:00,78.99,79.03,78.96,79.02,34462.0,72.4043,72.441,72.3768,72.4318,34462.0
2020-09-22 14:15:00,79.03,79.04,78.98,79.03,173069.0,72.441,72.4502,72.3952,72.441,173069.0
2020-09-22 14:20:00,79.02,79.02,78.91,78.92,38747.0,72.4318,72.4318,72.331,72.3402,38747.0
2020-09-22 14:25:00,78.94,78.96,78.92,78.96,15247.0,72.3585,72.3768,72.3402,72.3768,15247.0
2020-09-22 14:30:00,78.97,79.0,78.92,78.92,21196.0,72.386,72.4135,72.3402,72.3402,21196.0
2020-09-22 14:35:00,78.91,78.98,78.9,78.98,19746.0,72.331,72.3952,72.3218,72.3952,19746.0
2020-09-22 14:40:00,78.97,79.01,78.94,78.98,18773.0,72.386,72.4227,72.3585,72.3952,18773.0
2020-09-22 14:45:00,78.98,78.98,78.94,78.95,16715.0,72.3952,72.3952,72.3585,72.3677,16715.0
2020-09-22 14:50:00,78.94,78.96,78.91,78.91,19700.0,72.3585,72.3768,72.331,72.331,19700.0
2020-09-22 14:55:00,78.92,78.98,78.9,78.93,33134.0,72.3402,72.3952,72.3218,72.3493,33134.0
2020-09-22 15:00:00,78.92,78.93,78.87,78.92,29133.0,72.3402,72.3493,72.2943,72.3402,29133.0
2020-09-22 15:05:00,78.92,79.0,78.91,78.99,15789.0,72.3402,72.4135,72.331,72.4043,15789.0
2020-09-22 15:10:00,78.99,79.01,78.94,78.95,22777.0,72.4043,72.4227,72.3585,72.3677,22777.0
2020-09-22 15:15:00,78.94,79.0,78.91,78.99,21867.0,72.3585,72.4135,72.331,72.4043,21867.0
2020-09-22 15:20:00,78.99,79.03,78.96,79.02,20581.0,72.4043,72.441,72.3768,72.4318,20581.0
2020-09-22 15:25:00,79.02,79.13,79.02,79.12,22615.0,72.4318,72.5327,72.4318,72.5235,22615.0
2020-09-22 15:30:00,79.12,79.12,79.01,79.06,81270.0,72.5235,72.5235,72.4227,72.4685,81270.0
2020-09-22 15:35:00,79.07,79.13,79.05,79.13,34011.0,72.4777,72.5327,72.4593,72.5327,34011.0
2020-09-22 15:40:00,79.13,79.19,79.13,79.18,30660.0,72.5327,72.5877,72.5327,72.5785,30660.0
2020-09-22 15:45:00,79.18,79.29,79.17,79.26,38694.0,72.5785,72.6793,72.5693,72.6518,38694.0
2020-09-22 15:50:00,79.27,79.27,79.14,79.21,90129.0,72.661,72.661,72.5418,72.606,90129.0
2020-09-22 15:55:00,79.21,79.26,79.18,79.19,95410.0,72.606,72.6518,72.5785,72.5877,95410.0
2020-09-23 09:30:00,79.37,79.37,79.25,79.28,45474.0,72.7527,72.7527,72.6427,72.6702,45474.0
2020-09-23 09:35:00,79.29,79.37,79.26,79.37,99812.0,72.6793,72.7527,72.6518,72.7527,99812.0
2020-09-23 09:40:00,79.37,79.37,79.27,79.32,112623.0,72.7527,72.7527,72.661,72.7068,112623.0
2020-09-23 09:45:00,79.32,79.38,79.27,79.36,86474.0,72.7068,72.7618,72.661,72.7435,86474.0
2020-09-23 09:50:00,79.35,79.35,79.13,79.13,88828.0,72.7343,72.7343,72.5327,72.5327,88828.0
2020-09-23 09:55:00,79.14,79.18,79.09,79.13,91689.0,72.5418,72.5785,72.496,72.5327,91689.0
2020-09-23 10:00:00,79.13,79.19,79.13,79.19,80659.0,72.5327,72.5877,72.5327,72.5877,80659.0
2020-09-23 10:05:00,79.19,79.2,79.01,79.02,100386.0,72.5877,72.5968,72.4227,72.4318,100386.0
2020-09-23 10:10:00,79.03,79.07,78.99,79.07,78786.0,72.441,72.4777,72.4043,72.4777,78786.0
2020-09-23 10:15:00,79.08,79.08,78.95,78.95,65765.0,72.4868,72.4868,72.3677,72.3677,65765.0
2020-09-23 10:20:00,78.96,79.0,78.88,78.95,74551.0,72.3768,72.4135,72.3035,72.3677,74551.0
2020-09-23 10:25:00,78.94,79.07,78.92,79.04,274554.0,72.3585,72.4777,72.3402,72.4502,274554.0
2020-09-23 10:30:00,79.04,79.08,78.98,78.98,109678.0,72.4502,72.4868,72.3952,72.3952,109678.0
2020-09-23 10:35:00,78.98,78.98,78.8,78.86,106527.0,72.3952,72.3952,72.2302,72.2852,106527.0
2020-09-23 10:40:00,78.86,79.02,78.86,79.01,88600.0,72.2852,72.4318,72.2852,72.4227,88600.0
2020-09-23 10:45:00,79.0,79.07,78.98,79.07,83903.0,72.4135,72.4777,72.3952,72.4777,83903.0
2020-09-23 10:50:00,79.09,79.09,78.93,79.01,89152.0,72.496,72.496,72.3493,72.4227,89152.0
2020-09-23 10:55:00,79.02,79.09,78.89,78.95,90584.0,72.4318,72.496,72.3127,72.3677,90584.0
2020-09-23 11:00:00,78.95,79.03,78.89,79.0,80206.0,72.3677,72.441,72.3127,72.4135,80206.0
2020-09-23 11:05:00,79.02,79.09,79.02,79.06,90962.0,72.4318,72.496,72.4318,72.4685,90962.0
2020-09-23 11:10:00,79.07,79.08,79.0,79.01,70565.0,72.4777,72.4868,72.4135,72.4227,70565.0
2020-09-23 11:15:00,79.03,79.08,78.95,79.01,106785.0,72.441,72.4868,72.3677,72.4227,106785.0
2020-09-23 11:20:00,79.01,79.02,78.91,78.92,93065.0,72.4227,72.4318,72.331,72.3402,93065.0
2020-09-23 11:25:00,78.93,78.97,78.81,78.85,94796.0,72.3493,72.386,72.2393,72.276,94796.0
2020-09-23 11:30:00,78.84,78.87,78.74,78.77,341524.0,72.2668,72.2943,72.1752,72.2027,341524.0
2020-09-23 11:35:00,78.77,78.86,78.75,78.85,66132.0,72.2027,72.2852,72.1843,72.276,66132.0
2020-09-23 11:40:00,78.86,78.86,78.81,78.82,78474.0,72.2852,72.2852,72.2393,72.2485,78474.0
2020-09-23 11:45:00,78.81,78.81,78.69,78.7,86022.0,72.2393,72.2393,72.1294,72.1385,86022.0
2020-09-23 11:50:00,78.7,78.7,78.59,78.64,70971.0,72.1385,72.1385,72.0377,72.0835,70971.0
2020-09-23 11:55:00,78.63,78.68,78.58,78.61,78344.0,72.0744,72.1202,72.0285,72.056,78344.0
2020-09-23 12:00:00,78.6,78.69,78.56,78.64,91696.0,72.0469,72.1294,72.0102,72.0835,91696.0
2020-09-23 12:05:00,78.64,78.74,78.61,78.71,77613.0,72.0835,72.1752,72.056,72.1477,77613.0
2020-09-23 12:10:00,78.72,78.76,78.68,78.71,55671.0,72.1569,72.1935,72.1202,72.1477,55671.0
2020-09-23 12:15:00,78.71,78.76,78.65,78.66,85504.0,72.1477,72.1935,72.0927,72.1019,85504.0
2020-09-23 12:20:00,78.66,78.68,78.57,78.63,81941.0,72.1019,72.1202,72.0194,72.0744,81941.0
2020-09-23 12:25:00,78.64,78.74,78.64,78.73,64737.0,72.0835,72.1752,72.0835,72.166,64737.0
2020-09-23 12:30:00,78.72,78.75,78.67,78.71,73436.0,72.1569,72.1843,72.111,72.1477,73436.0
2020-09-23 12:35:00,78.72,78.84,78.68,78.84,43210.0,72.1569,72.2668,72.1202,72.2668,43210.0
2020-09-23 12:40:00,78.84,78.89,78.84,78.86,44328.0,72.2668,72.3127,72.2668,72.2852,44328.0
2020-09-23 12:45:00,78.87,78.87,78.81,78.86,47919.0,72.2943,72.2943,72.2393,72.2852,47919.0
2020-09-23 12:50:00,78.85,78.87,78.82,78.82,42617.0,72.276,72.2943,72.2485,72.2485,42617.0
2020-09-23 12:55:00,78.82,78.89,78.82,78.89,78408.0,72.2485,72.3127,72.2485,72.3127,78408.0
2020-09-23 13:00:00,78.9,78.9,78.8,78.8,256130.0,72.3218,72.3218,72.2302,72.2302,256130.0
2020-09-23 13:05:00,78.79,78.85,78.78,78.82,49557.0,72.221,72.276,72.2118,72.2485,49557.0
2020-09-23 13:10:00,78.82,78.87,78.8,78.82,64485.0,72.2485,72.2943,72.2302,72.2485,64485.0
2020-09-23 13:15:00,78.82,78.86,78.78,78.85,52229.0,72.2485,72.2852,72.2118,72.276,52229.0
2020-09-23 13:20:00,78.84,78.86,78.83,78.85,35351.0,72.2668,72.2852,72.2577,72.276,35351.0
2020-09-23 13:25:00,78.85,78.85,78.7,78.71,70899.0,72.276,72.276,72.1385,72.1477,70899.0
2020-09-23 13:30:00,78.71,78.74,78.69,78.72,50558.0,72.1477,72.1752,72.1294,72.1569,50558.0
2020-09-23 13:35:00,78.71,78.71,78.66,78.67,54998.0,72.1477,72.1477,72.1019,72.111,54998.0
2020-09-23 13:40:00,78.66,78.66,78.59,78.59,74836.0,72.1019,72.1019,72.0377,72.0377,74836.0
2020-09-23 13:45:00,78.6,78.65,78.56,78.63,66042.0,72.0469,72.0927,72.0102,72.0744,66042.0
2020-09-23 13:50:00,78.63,78.63,78.49,78.52,96664.0,72.0744,72.0744,71.946,71.9735,96664.0
2020-09-23 13:55:00,78.54,78.56,78.5,78.54,46901.0,71.9919,72.0102,71.9552,71.9919,46901.0
2020-09-23 14:00:00,78.54,78.54,78.39,78.45,353852.0,71.9919,71.9919,71.8544,71.9094,353852.0
2020-09-23 14:05:00,78.44,78.49,78.41,78.42,69630.0,71.9002,71.946,71.8727,71.8819,69630.0
2020-09-23 14:10:00,78.41,78.43,78.35,78.43,92064.0,71.8727,71.891,71.8177,71.891,92064.0
2020-09-23 14:15:00,78.42,78.42,78.08,78.1,99436.0,71.8819,71.8819,71.5702,71.5885,99436.0
2020-09-23 14:20:00,78.15,78.2,78.07,78.12,90323.0,71.6344,71.6802,71.561,71.6069,90323.0
2020-09-23 14:25:00,78.11,78.22,78.11,78.15,68675.0,71.5977,71.6985,71.5977,71.6344,68675.0
2020-09-23 14:30:00,78.15,78.21,78.08,78.2,107676.0,71.6344,71.6894,71.5702,71.6802,107676.0
2020-09-23 14:35:00,78.21,78.21,78.13,78.18,100758.0,71.6894,71.6894,71.616,71.6619,100758.0
2020-09-23 14:40:00,78.18,78.18,78.03,78.07,102161.0,71.6619,71.6619,71.5244,71.561,102161.0
2020-09-23 14:45:00,78.07,78.1,77.96,77.99,80126.0,71.561,71.5885,71.4602,71.4877,80126.0
2020-09-23 14:50:00,78.01,78.1,77.95,77.96,89044.0,71.506,71.5885,71.451,71.4602,89044.0
2020-09-23 14:55:00,77.95,77.96,77.83,77.87,115152.0,71.451,71.4602,71.3411,71.3777,115152.0
2020-09-23 15:00:00,77.88,77.93,77.72,77.72,335169.0,71.3869,71.4327,71.2402,71.2402,335169.0
2020-09-23 15:05:00,77.72,77.79,77.64,77.78,121853.0,71.2402,71.3044,71.1669,71.2952,121853.0
2020-09-23 15:10:00,77.77,77.96,77.77,77.92,69424.0,71.2861,71.4602,71.2861,71.4235,69424.0
2020-09-23 15:15:00,77.92,77.92,77.76,77.88,106979.0,71.4235,71.4235,71.2769,71.3869,106979.0
2020-09-23 15:20:00,77.89,77.94,77.78,77.79,114411.0,71.3961,71.4419,71.2952,71.3044,114411.0
2020-09-23 15:25:00,77.79,77.91,77.71,77.9,129051.0,71.3044,71.4144,71.2311,71.4052,129051.0
2020-09-23 15:30:00,77.89,77.95,77.83,77.87,108404.0,71.3961,71.451,71.3411,71.3777,108404.0
2020-09-23 15:35:00,77.86,77.9,77.81,77.88,129536.0,71.3686,71.4052,71.3227,71.3869,129536.0
2020-09-23 15:40:00,77.88,77.96,77.85,77.93,115875.0,71.3869,71.4602,71.3594,71.4327,115875.0
2020-09-23 15:45:00,77.92,77.94,77.69,77.75,191422.0,71.4235,71.4419,71.2127,71.2677,191422.0
2020-09-23 15:50:00,77.74,77.86,77.61,77.65,313081.0,71.2586,71.3686,71.1394,71.1761,313081.0
2020-09-23 15:55:00,77.65,77.76,77.64,77.7,452181.0,71.1761,71.2769,71.1669,71.2219,452181.0
2020-09-24 09:30:00,77.25,77.41,77.08,77.09,36006.0,70.8094,70.9561,70.6536,70.6627,36006.0
2020-09-24 09:35:00,77.1,77.18,76.97,77.0,46672.0,70.6719,70.7452,70.5528,70.5803,46672.0
2020-09-24 09:40:00,76.99,77.15,76.94,77.11,90657.0,70.5711,70.7177,70.5253,70.6811,90657.0
2020-09-24 09:45:00,77.11,77.49,77.05,77.47,72103.0,70.6811,71.0294,70.6261,71.0111,72103.0
2020-09-24 09:50:00,77.48,77.56,77.43,77.53,57618.0,71.0202,71.0936,70.9744,71.0661,57618.0
2020-09-24 09:55:00,77.52,77.52,77.36,77.45,32814.0,71.0569,71.0569,70.9102,70.9927,32814.0
2020-09-24 10:00:00,77.46,77.73,77.46,77.67,89662.0,71.0019,71.2494,71.0019,71.1944,89662.0
2020-09-24 10:05:00,77.69,77.86,77.69,77.83,39795.0,71.2127,71.3686,71.2127,71.3411,39795.0
2020-09-24 10:10:00,77.82,77.82,77.7,77.74,58299.0,71.3319,71.3319,71.2219,71.2586,58299.0
2020-09-24 10:15:00,77.76,77.88,77.76,77.76,82824.0,71.2769,71.3869,71.2769,71.2769,82824.0
2020-09-24 10:20:00,77.71,77.72,77.51,77.51,33697.0,71.2311,71.2402,71.0477,71.0477,33697.0
2020-09-24 10:25:00,77.53,77.56,77.46,77.47,52340.0,71.0661,71.0936,71.0019,71.0111,52340.0
2020-09-24 10:30:00,77.47,77.47,77.23,77.26,80751.0,71.0111,71.0111,70.7911,70.8186,80751.0
2020-09-24 10:35:00,77.27,77.31,77.17,77.2,101618.0,70.8277,70.8644,70.7361,70.7636,101618.0
2020-09-24 10:40:00,77.21,77.38,77.19,77.2,74962.0,70.7727,70.9286,70.7544,70.7636,74962.0
2020-09-24 10:45:00,77.24,77.48,77.24,77.43,87597.0,70.8002,71.0202,70.8002,70.9744,87597.0
2020-09-24 10:50:00,77.4,77.54,77.33,77.5,23717.0,70.9469,71.0752,70.8827,71.0386,23717.0
2020-09-24 10:55:00,77.48,77.56,77.38,77.55,30099.0,71.0202,71.0936,70.9286,71.0844,30099.0
2020-09-24 11:00:00,77.56,77.59,77.46,77.46,14335.0,71.0936,71.1211,71.0019,71.0019,14335.0
2020-09-24 11:05:00,77.47,77.53,77.29,77.33,40252.0,71.0111,71.0661,70.8461,70.8827,40252.0
2020-09-24 11:10:00,77.33,77.54,77.32,77.54,48813.0,70.8827,71.0752,70.8736,71.0752,48813.0
2020-09-24 11:15:00,77.53,77.53,77.38,77.42,42223.0,71.0661,71.0661,70.9286,70.9652,42223.0
2020-09-24 11:20:00,77.43,77.64,77.39,77.61,30779.0,70.9744,71.1669,70.9377,71.1394,30779.0
2020-09-24 11:25:00,77.6,77.68,77.59,77.59,21925.0,71.1302,71.2036,71.1211,71.1211,21925.0
2020-09-24 11:30:00,77.6,77.72,77.57,77.69,23717.0,71.1302,71.2402,71.1027,71.2127,23717.0
2020-09-24 11:35:00,77.68,77.79,77.68,77.77,21553.0,71.2036,71.3044,71.2036,71.2861,21553.0
2020-09-24 11:40:00,77.78,77.87,77.78,77.79,26850.0,71.2952,71.3777,71.2952,71.3044,26850.0
2020-09-24 11:45:00,77.8,77.82,77.67,77.7,25758.0,71.3136,71.3319,71.1944,71.2219,25758.0
2020-09-24 11:50:00,77.7,77.81,77.7,77.74,26614.0,71.2219,71.3227,71.2219,71.2586,26614.0
2020-09-24 11:55:00,77.74,77.92,77.73,77.92,14014.0,71.2586,71.4235,71.2494,71.4235,14014.0
2020-09-24 12:00:00,77.93,78.0,77.91,77.97,14587.0,71.4327,71.4969,71.4144,71.4694,14587.0
2020-09-24 12:05:00,78.01,78.05,77.98,78.04,13167.0,71.506,71.5427,71.4785,71.5335,13167.0
2020-09-24 12:10:00,78.04,78.04,77.94,77.95,14880.0,71.5335,71.5335,71.4419,71.451,14880.0
2020-09-24 12:15:00,77.95,78.06,77.9,77.93,22655.0,71.451,71.5519,71.4052,71.4327,22655.0
2020-09-24 12:20:00,77.94,78.0,77.91,77.94,15056.0,71.4419,71.4969,71.4144,71.4419,15056.0
2020-09-24 12:25:00,77.94,78.06,77.94,77.96,12159.0,71.4419,71.5519,71.4419,71.4602,12159.0
2020-09-24 12:30:00,77.96,77.98,77.8,77.81,30637.0,71.4602,71.4785,71.3136,71.3227,30637.0
2020-09-24 12:35:00,77.81,77.84,77.73,77.74,24748.0,71.3227,71.3502,71.2494,71.2586,24748.0
2020-09-24 12:40:00,77.74,77.84,77.72,77.84,11979.0,71.2586,71.3502,71.2402,71.3502,11979.0
2020-09-24 12:45:00,77.83,77.89,77.81,77.89,7184.0,71.3411,71.3961,71.3227,71.3961,7184.0
2020-09-24 12:50:00,77.9,77.91,77.83,77.87,16063.0,71.4052,71.4144,71.3411,71.3777,16063.0
2020-09-24 12:55:00,77.87,78.05,77.87,78.04,19315.0,71.3777,71.5427,71.3777,71.5335,19315.0
2020-09-24 13:00:00,78.03,78.11,78.02,78.11,17778.0,71.5244,71.5977,71.5152,71.5977,17778.0
2020-09-24 13:05:00,78.1,78.13,78.07,78.11,22313.0,71.5885,71.616,71.561,71.5977,22313.0
2020-09-24 13:10:00,78.12,78.22,78.12,78.22,15127.0,71.6069,71.6985,71.6069,71.6985,15127.0
2020-09-24 13:15:00,78.22,78.33,78.2,78.2,39699.0,71.6985,71.7994,71.6802,71.6802,39699.0
2020-09-24 13:20:00,78.21,78.33,78.21,78.26,26736.0,71.6894,71.7994,71.6894,71.7352,26736.0
2020-09-24 13:25:00,78.26,78.33,78.25,78.31,21939.0,71.7352,71.7994,71.726,71.781,21939.0
2020-09-24 13:30:00,78.34,78.42,78.3,78.39,29412.0,71.8085,71.8819,71.7719,71.8544,29412.0
2020-09-24 13:35:00,78.38,78.38,78.28,78.35,22611.0,71.8452,71.8452,71.7535,71.8177,22611.0
2020-09-24 13:40:00,78.35,78.41,78.32,78.38,28702.0,71.8177,71.8727,71.7902,71.8452,28702.0
2020-09-24 13:45:00,78.39,78.43,78.34,78.34,19429.0,71.8544,71.891,71.8085,71.8085,19429.0
2020-09-24 13:50:00,78.35,78.41,78.33,78.36,35439.0,71.8177,71.8727,71.7994,71.8269,35439.0
2020-09-24 13:55:00,78.35,78.35,78.2,78.22,47402.0,71.8177,71.8177,71.6802,71.6985,47402.0
2020-09-24 14:00:00,78.23,78.28,78.13,78.18,35431.0,71.7077,71.7535,71.616,71.6619,35431.0
2020-09-24 14:05:00,78.18,78.22,78.14,78.2,16151.0,71.6619,71.6985,71.6252,71.6802,16151.0
2020-09-24 14:10:00,78.2,78.21,78.14,78.19,10491.0,71.6802,71.6894,71.6252,71.671,10491.0
2020-09-24 14:15:00,78.19,78.25,78.0,78.0,26571.0,71.671,71.726,71.4969,71.4969,26571.0
2020-09-24 14:20:00,78.01,78.02,77.95,77.96,14140.0,71.506,71.5152,71.451,71.4602,14140.0
2020-09-24 14:25:00,77.98,78.05,77.92,77.98,15682.0,71.4785,71.5427,71.4235,71.4785,15682.0
2020-09-24 14:30:00,77.99,78.08,77.97,78.05,21260.0,71.4877,71.5702,71.4694,71.5427,21260.0
2020-09-24 14:35:00,78.05,78.09,77.99,78.09,21719.0,71.5427,71.5794,71.4877,71.5794,21719.0
2020-09-24 14:40:00,78.09,78.18,78.06,78.14,22721.0,71.5794,71.6619,71.5519,71.6252,22721.0
2020-09-24 14:45:00,78.15,78.15,77.91,77.91,25923.0,71.6344,71.6344,71.4144,71.4144,25923.0
2020-09-24 14:50:00,77.89,77.94,77.78,77.81,18892.0,71.3961,71.4419,71.2952,71.3227,18892.0
2020-09-24 14:55:00,77.81,77.83,77.66,77.67,18426.0,71.3227,71.3411,71.1852,71.1944,18426.0
2020-09-24 15:00:00,77.67,77.73,77.64,77.64,27483.0,71.1944,71.2494,71.1669,71.1669,27483.0
2020-09-24 15:05:00,77.65,77.73,77.63,77.72,16905.0,71.1761,71.2494,71.1577,71.2402,16905.0
2020-09-24 15:10:00,77.71,77.81,77.66,77.81,40188.0,71.2311,71.3227,71.1852,71.3227,40188.0
2020-09-24 15:15:00,77.8,77.84,77.68,77.68,47326.0,71.3136,71.3502,71.2036,71.2036,47326.0
2020-09-24 15:20:00,77.69,77.69,77.44,77.5,73262.0,71.2127,71.2127,70.9836,71.0386,73262.0
2020-09-24 15:25:00,77.49,77.56,77.44,77.51,45553.0,71.0294,71.0936,70.9836,71.0477,45553.0
2020-09-24 15:30:00,77.5,77.56,77.43,77.54,39533.0,71.0386,71.0936,70.9744,71.0752,39533.0
2020-09-24 15:35:00,77.53,77.71,77.46,77.71,50257.0,71.0661,71.2311,71.0019,71.2311,50257.0
2020-09-24 15:40:00,77.73,77.79,77.7,77.74,29527.0,71.2494,71.3044,71.2219,71.2586,29527.0
2020-09-24 15:45:00,77.73,77.91,77.7,77.71,32183.0,71.2494,71.4144,71.2219,71.2311,32183.0
2020-09-24 15:50:00,77.71,77.83,77.66,77.83,77293.0,71.2311,71.3411,71.1852,71.3411,77293.0
2020-09-24 15:55:00,77.85,77.85,77.72,77.77,110837.0,71.3594,71.3594,71.2402,71.2861,110837.0
2020-09-25 09:30:00,77.37,77.43,77.32,77.38,95643.0,70.9194,70.9744,70.8736,70.9286,95643.0
2020-09-25 09:35:00,77.37,77.48,77.28,77.35,110000.0,70.9194,71.0202,70.8369,70.9011,110000.0
2020-09-25 09:40:00,77.37,77.57,77.36,77.48,12235.0,70.9194,71.1027,70.9102,71.0202,12235.0
2020-09-25 09:45:00,77.49,77.51,77.3,77.35,31843.0,71.0294,71.0477,70.8552,70.9011,31843.0
2020-09-25 09:50:00,77.33,77.47,77.28,77.41,6596.0,70.8827,71.0111,70.8369,70.9561,6596.0
2020-09-25 09:55:00,77.42,77.54,77.32,77.54,30410.0,70.9652,71.0752,70.8736,71.0752,30410.0
2020-09-25 10:00:00,77.53,77.56,77.45,77.5,13600.0,71.0661,71.0936,70.9927,71.0386,13600.0
2020-09-25 10:05:00,77.53,77.55,77.37,77.41,131556.0,71.0661,71.0844,70.9194,70.9561,131556.0
2020-09-25 10:10:00,77.41,77.41,77.12,77.16,21354.0,70.9561,70.9561,70.6902,70.7269,21354.0
2020-09-25 10:15:00,77.19,77.38,77.16,77.36,45652.0,70.7544,70.9286,70.7269,70.9102,45652.0
2020-09-25 10:20:00,77.41,77.61,77.37,77.57,19470.0,70.9561,71.1394,70.9194,71.1027,19470.0
2020-09-25 10:25:00,77.59,77.67,77.56,77.63,12823.0,71.1211,71.1944,71.0936,71.1577,12823.0
2020-09-25 10:30:00,77.64,77.67,77.54,77.63,44148.0,71.1669,71.1944,71.0752,71.1577,44148.0
2020-09-25 10:35:00,77.6,77.77,77.56,77.76,59699.0,71.1302,71.2861,71.0936,71.2769,59699.0
2020-09-25 10:40:00,77.78,77.85,77.66,77.77,50617.0,71.2952,71.3594,71.1852,71.2861,50617.0
2020-09-25 10:45:00,77.78,77.83,77.67,77.7,21384.0,71.2952,71.3411,71.1944,71.2219,21384.0
2020-09-25 10:50:00,77.7,77.83,77.68,77.81,26357.0,71.2219,71.3411,71.2036,71.3227,26357.0
2020-09-25 10:55:00,77.81,77.81,77.7,77.73,18494.0,71.3227,71.3227,71.2219,71.2494,18494.0
2020-09-25 11:00:00,77.75,77.8,77.64,77.66,47322.0,71.2677,71.3136,71.1669,71.1852,47322.0
2020-09-25 11:05:00,77.65,77.71,77.62,77.69,26237.0,71.1761,71.2311,71.1486,71.2127,26237.0
2020-09-25 11:10:00,77.63,77.82,77.63,77.74,12830.0,71.1577,71.3319,71.1577,71.2586,12830.0
2020-09-25 11:15:00,77.76,77.89,77.75,77.89,13324.0,71.2769,71.3961,71.2677,71.3961,13324.0
2020-09-25 11:20:00,77.88,77.9,77.85,77.89,7515.0,71.3869,71.4052,71.3594,71.3961,7515.0
2020-09-25 11:25:00,77.9,77.94,77.85,77.85,36270.0,71.4052,71.4419,71.3594,71.3594,36270.0
2020-09-25 11:30:00,77.85,77.92,77.8,77.92,8775.0,71.3594,71.4235,71.3136,71.4235,8775.0
2020-09-25 11:35:00,77.92,77.93,77.83,77.84,6458.0,71.4235,71.4327,71.3411,71.3502,6458.0
2020-09-25 11:40:00,77.86,77.9,77.74,77.74,10870.0,71.3686,71.4052,71.2586,71.2586,10870.0
2020-09-25 11:45:00,77.76,77.77,77.69,77.69,4191.0,71.2769,71.2861,71.2127,71.2127,4191.0
2020-09-25 11:50:00,77.69,77.74,77.68,77.71,4731.0,71.2127,71.2586,71.2036,71.2311,4731.0
2020-09-25 11:55:00,77.71,77.74,77.66,77.66,7326.0,71.2311,71.2586,71.1852,71.1852,7326.0
2020-09-25 12:00:00,77.67,77.77,77.67,77.77,41952.0,71.1944,71.2861,71.1944,71.2861,41952.0
2020-09-25 12:05:00,77.77,77.9,77.77,77.9,8410.0,71.2861,71.4052,71.2861,71.4052,8410.0
2020-09-25 12:10:00,77.9,77.94,77.88,77.94,19420.0,71.4052,71.4419,71.3869,71.4419,19420.0
2020-09-25 12:15:00,77.93,77.94,77.81,77.83,28890.0,71.4327,71.4419,71.3227,71.3411,28890.0
2020-09-25 12:20:00,77.84,77.86,77.78,77.85,30472.0,71.3502,71.3686,71.2952,71.3594,30472.0
2020-09-25 12:25:00,77.84,77.85,77.76,77.82,28341.0,71.3502,71.3594,71.2769,71.3319,28341.0
2020-09-25 12:30:00,77.82,77.85,77.76,77.81,15133.0,71.3319,71.3594,71.2769,71.3227,15133.0
2020-09-25 12:35:00,77.8,77.84,77.78,77.84,10991.0,71.3136,71.3502,71.2952,71.3502,10991.0
2020-09-25 12:40:00,77.85,77.9,77.85,77.88,23420.0,71.3594,71.4052,71.3594,71.3869,23420.0
2020-09-25 12:45:00,77.89,77.9,77.85,77.85,9467.0,71.3961,71.4052,71.3594,71.3594,9467.0
2020-09-25 12:50:00,77.86,77.93,77.85,77.93,19211.0,71.3686,71.4327,71.3594,71.4327,19211.0
2020-09-25 12:55:00,77.94,77.94,77.92,77.94,5786.0,71.4419,71.4419,71.4235,71.4419,5786.0
2020-09-25 13:00:00,77.93,77.99,77.9,77.98,20162.0,71.4327,71.4877,71.4052,71.4785,20162.0
2020-09-25 13:05:00,77.95,78.02,77.95,78.0,8719.0,71.451,71.5152,71.451,71.4969,8719.0
2020-09-25 13:10:00,78.02,78.05,77.99,78.03,20950.0,71.5152,71.5427,71.4877,71.5244,20950.0
2020-09-25 13:15:00,78.03,78.06,77.98,77.98,6184.0,71.5244,71.5519,71.4785,71.4785,6184.0
2020-09-25 13:20:00,77.99,78.04,77.98,77.98,4535.0,71.4877,71.5335,71.4785,71.4785,4535.0
2020-09-25 13:25:00,77.99,78.02,77.99,78.02,1882.0,71.4877,71.5152,71.4877,71.5152,1882.0
2020-09-25 13:30:00,78.03,78.08,78.01,78.04,8454.0,71.5244,71.5702,71.506,71.5335,8454.0
2020-09-25 13:35:00,78.06,78.07,78.02,78.03,5954.0,71.5519,71.561,71.5152,71.5244,5954.0
2020-09-25 13:40:00,78.04,78.14,78.04,78.13,17388.0,71.5335,71.6252,71.5335,71.616,17388.0
2020-09-25 13:45:00,78.17,78.17,78.14,78.16,37764.0,71.6527,71.6527,71.6252,71.6435,37764.0
2020-09-25 13:50:00,78.16,78.21,78.16,78.18,24271.0,71.6435,71.6894,71.6435,71.6619,24271.0
2020-09-25 13:55:00,78.16,78.18,78.15,78.17,2300.0,71.6435,71.6619,71.6344,71.6527,2300.0
2020-09-25 14:00:00,78.17,78.22,78.17,78.22,8582.0,71.6527,71.6985,71.6527,71.6985,8582.0
2020-09-25 14:05:00,78.22,78.26,78.21,78.24,2800.0,71.6985,71.7352,71.6894,71.7169,2800.0
2020-09-25 14:10:00,78.22,78.24,78.2,78.2,4003.0,71.6985,71.7169,71.6802,71.6802,4003.0
2020-09-25 14:15:00,78.2,78.31,78.2,78.31,6498.0,71.6802,71.781,71.6802,71.781,6498.0
2020-09-25 14:20:00,78.32,78.33,78.29,78.33,2228.0,71.7902,71.7994,71.7627,71.7994,2228.0
2020-09-25 14:25:00,78.32,78.34,78.31,78.33,4525.0,71.7902,71.8085,71.781,71.7994,4525.0
2020-09-25 14:30:00,78.31,78.31,78.26,78.26,3572.0,71.781,71.781,71.7352,71.7352,3572.0
2020-09-25 14:35:00,78.27,78.32,78.27,78.31,3409.0,71.7444,71.7902,71.7444,71.781,3409.0
2020-09-25 14:40:00,78.3,78.31,78.25,78.27,8133.0,71.7719,71.781,71.726,71.7444,8133.0
2020-09-25 14:45:00,78.28,78.33,78.28,78.31,7436.0,71.7535,71.7994,71.7535,71.781,7436.0
2020-09-25 14:50:00,78.31,78.4,78.31,78.4,7374.0,71.781,71.8635,71.781,71.8635,7374.0
2020-09-25 14:55:00,78.39,78.41,78.38,78.4,2200.0,71.8544,71.8727,71.8452,71.8635,2200.0
2020-09-25 15:00:00,78.41,78.5,78.41,78.48,7813.0,71.8727,71.9552,71.8727,71.9369,7813.0
2020-09-25 15:05:00,78.48,78.6,78.48,78.6,151637.0,71.9369,72.0469,71.9369,72.0469,151637.0
2020-09-25 15:10:00,78.59,78.65,78.55,78.57,6545.0,72.0377,72.0927,72.001,72.0194,6545.0
2020-09-25 15:15:00,78.57,78.69,78.57,78.68,22964.0,72.0194,72.1294,72.0194,72.1202,22964.0
2020-09-25 15:20:00,78.67,78.7,78.64,78.67,8337.0,72.111,72.1385,72.0835,72.111,8337.0
2020-09-25 15:25:00,78.66,78.67,78.63,78.66,5592.0,72.1019,72.111,72.0744,72.1019,5592.0
2020-09-25 15:30:00,78.65,78.65,78.5,78.5,16266.0,72.0927,72.0927,71.9552,71.9552,16266.0
2020-09-25 15:35:00,78.51,78.55,78.47,78.47,17208.0,71.9644,72.001,71.9277,71.9277,17208.0
2020-09-25 15:40:00,78.48,78.52,78.45,78.52,28862.0,71.9369,71.9735,71.9094,71.9735,28862.0
2020-09-25 15:45:00,78.52,78.57,78.47,78.57,47973.0,71.9735,72.0194,71.9277,72.0194,47973.0
2020-09-25 15:50:00,78.57,78.57,78.47,78.57,150823.0,72.0194,72.0194,71.9277,72.0194,150823.0
2020-09-25 15:55:00,78.56,78.63,78.55,78.59,152389.0,72.0102,72.0744,72.001,72.0377,152389.0
2020-09-28 09:30:00,79.69,79.74,79.66,79.74,12526.0,73.046,73.0918,73.0185,73.0918,12526.0
2020-09-28 09:35:00,79.75,79.8,79.61,79.65,55718.0,73.101,73.1468,72.9726,73.0093,55718.0
2020-09-28 09:40:00,79.65,79.75,79.57,79.57,14443.0,73.0093,73.101,72.936,72.936,14443.0
2020-09-28 09:45:00,79.56,79.65,79.55,79.56,27466.0,72.9268,73.0093,72.9177,72.9268,27466.0
2020-09-28 09:50:00,79.55,79.55,79.47,79.47,12572.0,72.9177,72.9177,72.8443,72.8443,12572.0
2020-09-28 09:55:00,79.47,79.58,79.45,79.56,13223.0,72.8443,72.9452,72.826,72.9268,13223.0
2020-09-28 10:00:00,79.59,79.61,79.52,79.6,28074.0,72.9543,72.9726,72.8902,72.9635,28074.0
2020-09-28 10:05:00,79.62,79.62,79.51,79.53,16996.0,72.9818,72.9818,72.881,72.8993,16996.0
2020-09-28 10:10:00,79.55,79.69,79.54,79.68,28220.0,72.9177,73.046,72.9085,73.0368,28220.0
2020-09-28 10:15:00,79.72,79.78,79.71,79.77,8767.0,73.0735,73.1285,73.0643,73.1193,8767.0
2020-09-28 10:20:00,79.78,79.87,79.76,79.83,28377.0,73.1285,73.211,73.1101,73.1743,28377.0
2020-09-28 10:25:00,79.82,79.87,79.8,79.8,7285.0,73.1651,73.211,73.1468,73.1468,7285.0
2020-09-28 10:30:00,79.78,79.87,79.77,79.81,9160.0,73.1285,73.211,73.1193,73.156,9160.0
2020-09-28 10:35:00,79.81,79.81,79.69,79.7,7900.0,73.156,73.156,73.046,73.0551,7900.0
2020-09-28 10:40:00,79.69,79.77,79.68,79.74,13051.0,73.046,73.1193,73.0368,73.0918,13051.0
2020-09-28 10:45:00,79.73,79.77,79.61,79.62,11545.0,73.0826,73.1193,72.9726,72.9818,11545.0
2020-09-28 10:50:00,79.63,79.63,79.53,79.56,8118.0,72.991,72.991,72.8993,72.9268,8118.0
2020-09-28 10:55:00,79.56,79.6,79.53,79.56,19666.0,72.9268,72.9635,72.8993,72.9268,19666.0
2020-09-28 11:00:00,79.58,79.64,79.55,79.64,10566.0,72.9452,73.0001,72.9177,73.0001,10566.0
2020-09-28 11:05:00,79.63,79.67,79.58,79.67,2655.0,72.991,73.0276,72.9452,73.0276,2655.0
2020-09-28 11:10:00,79.68,79.71,79.66,79.71,5920.0,73.0368,73.0643,73.0185,73.0643,5920.0
2020-09-28 11:15:00,79.71,79.72,79.66,79.71,6998.0,73.0643,73.0735,73.0185,73.0643,6998.0
2020-09-28 11:20:00,79.7,79.76,79.64,79.75,136344.0,73.0551,73.1101,73.0001,73.101,136344.0
2020-09-28 11:25:00,79.76,79.76,79.66,79.74,10991.0,73.1101,73.1101,73.0185,73.0918,10991.0
2020-09-28 11:30:00,79.74,79.78,79.71,79.72,23153.0,73.0918,73.1285,73.0643,73.0735,23153.0
2020-09-28 11:35:00,79.72,79.8,79.7,79.79,10807.0,73.0735,73.1468,73.0551,73.1376,10807.0
2020-09-28 11:40:00,79.78,79.78,79.72,79.74,4728.0,73.1285,73.1285,73.0735,73.0918,4728.0
2020-09-28 11:45:00,79.76,79.77,79.68,79.71,11518.0,73.1101,73.1193,73.0368,73.0643,11518.0
2020-09-28 11:50:00,79.7,79.73,79.68,79.72,1795.0,73.0551,73.0826,73.0368,73.0735,1795.0
2020-09-28 11:55:00,79.7,79.71,79.63,79.69,3511.0,73.0551,73.0643,72.991,73.046,3511.0
2020-09-28 12:00:00,79.68,79.68,79.62,79.65,21753.0,73.0368,73.0368,72.9818,73.0093,21753.0
2020-09-28 12:05:00,79.65,79.66,79.63,79.66,3810.0,73.0093,73.0185,72.991,73.0185,3810.0
2020-09-28 12:10:00,79.65,79.66,79.64,79.66,1915.0,73.0093,73.0185,73.0001,73.0185,1915.0
2020-09-28 12:15:00,79.69,79.69,79.57,79.57,8702.0,73.046,73.046,72.936,72.936,8702.0
2020-09-28 12:20:00,79.61,79.61,79.56,79.61,1700.0,72.9726,72.9726,72.9268,72.9726,1700.0
2020-09-28 12:25:00,79.6,79.6,79.57,79.6,2645.0,72.9635,72.9635,72.936,72.9635,2645.0
2020-09-28 12:30:00,79.62,79.63,79.56,79.63,4395.0,72.9818,72.991,72.9268,72.991,4395.0
2020-09-28 12:35:00,79.64,79.64,79.63,79.63,2204.0,73.0001,73.0001,72.991,72.991,2204.0
2020-09-28 12:40:00,79.63,79.69,79.63,79.69,1100.0,72.991,73.046,72.991,73.046,1100.0
2020-09-28 12:45:00,79.7,79.73,79.69,79.72,3500.0,73.0551,73.0826,73.046,73.0735,3500.0
2020-09-28 12:50:00,79.73,79.75,79.73,79.75,5023.0,73.0826,73.101,73.0826,73.101,5023.0
2020-09-28 12:55:00,79.74,79.76,79.74,79.76,2100.0,73.0918,73.1101,73.0918,73.1101,2100.0
2020-09-28 13:00:00,79.77,79.77,79.72,79.73,81717.0,73.1193,73.1193,73.0735,73.0826,81717.0
2020-09-28 13:05:00,79.72,79.73,79.68,79.68,12777.0,73.0735,73.0826,73.0368,73.0368,12777.0
2020-09-28 13:10:00,79.69,79.72,79.68,79.72,5765.0,73.046,73.0735,73.0368,73.0735,5765.0
2020-09-28 13:15:00,79.74,79.74,79.72,79.73,1600.0,73.0918,73.0918,73.0735,73.0826,1600.0
2020-09-28 13:20:00,79.74,79.76,79.73,79.76,600.0,73.0918,73.1101,73.0826,73.1101,600.0
2020-09-28 13:25:00,79.79,79.79,79.75,79.76,2728.0,73.1376,73.1376,73.101,73.1101,2728.0
2020-09-28 13:30:00,79.77,79.83,79.77,79.83,5303.0,73.1193,73.1743,73.1193,73.1743,5303.0
2020-09-28 13:35:00,79.84,79.84,79.82,79.83,2200.0,73.1835,73.1835,73.1651,73.1743,2200.0
2020-09-28 13:40:00,79.83,79.84,79.82,79.83,4660.0,73.1743,73.1835,73.1651,73.1743,4660.0
2020-09-28 13:45:00,79.82,79.85,79.81,79.84,5118.0,73.1651,73.1926,73.156,73.1835,5118.0
2020-09-28 13:50:00,79.84,79.85,79.82,79.84,7500.0,73.1835,73.1926,73.1651,73.1835,7500.0
2020-09-28 13:55:00,79.85,79.86,79.85,79.85,8209.0,73.1926,73.2018,73.1926,73.1926,8209.0
2020-09-28 14:00:00,79.85,79.85,79.78,79.79,20242.0,73.1926,73.1926,73.1285,73.1376,20242.0
2020-09-28 14:05:00,79.79,79.83,79.79,79.83,18285.0,73.1376,73.1743,73.1376,73.1743,18285.0
2020-09-28 14:10:00,79.83,79.89,79.83,79.85,13772.0,73.1743,73.2293,73.1743,73.1926,13772.0
2020-09-28 14:15:00,79.87,79.89,79.85,79.85,48142.0,73.211,73.2293,73.1926,73.1926,48142.0
2020-09-28 14:20:00,79.84,79.84,79.78,79.79,13265.0,73.1835,73.1835,73.1285,73.1376,13265.0
2020-09-28 14:25:00,79.8,79.84,79.8,79.83,22646.0,73.1468,73.1835,73.1468,73.1743,22646.0
2020-09-28 14:30:00,79.83,79.88,79.83,79.86,37677.0,73.1743,73.2201,73.1743,73.2018,37677.0
2020-09-28 14:35:00,79.86,79.88,79.82,79.88,35091.0,73.2018,73.2201,73.1651,73.2201,35091.0
2020-09-28 14:40:00,79.89,79.92,79.85,79.9,35147.0,73.2293,73.2568,73.1926,73.2385,35147.0
2020-09-28 14:45:00,79.89,79.93,79.87,79.87,10614.0,73.2293,73.266,73.211,73.211,10614.0
2020-09-28 14:50:00,79.89,79.9,79.88,79.88,3068.0,73.2293,73.2385,73.2201,73.2201,3068.0
2020-09-28 14:55:00,79.88,79.9,79.87,79.89,4370.0,73.2201,73.2385,73.211,73.2293,4370.0
2020-09-28 15:00:00,79.88,79.89,79.8,79.84,19271.0,73.2201,73.2293,73.1468,73.1835,19271.0
2020-09-28 15:05:00,79.82,79.87,79.78,79.78,39977.0,73.1651,73.211,73.1285,73.1285,39977.0
2020-09-28 15:10:00,79.79,79.83,79.77,79.83,7733.0,73.1376,73.1743,73.1193,73.1743,7733.0
2020-09-28 15:15:00,79.83,79.87,79.78,79.82,24928.0,73.1743,73.211,73.1285,73.1651,24928.0
2020-09-28 15:20:00,79.83,79.85,79.8,79.81,10540.0,73.1743,73.1926,73.1468,73.156,10540.0
2020-09-28 15:25:00,79.82,79.87,79.82,79.86,5749.0,73.1651,73.211,73.1651,73.2018,5749.0
2020-09-28 15:30:00,79.85,79.85,79.69,79.73,32591.0,73.1926,73.1926,73.046,73.0826,32591.0
2020-09-28 15:35:00,79.73,79.77,79.71,79.76,44924.0,73.0826,73.1193,73.0643,73.1101,44924.0
2020-09-28 15:40:00,79.75,79.84,79.74,79.84,13989.0,73.101,73.1835,73.0918,73.1835,13989.0
2020-09-28 15:45:00,79.82,79.82,79.72,79.72,19763.0,73.1651,73.1651,73.0735,73.0735,19763.0
2020-09-28 15:50:00,79.72,79.77,79.68,79.77,171794.0,73.0735,73.1193,73.0368,73.1193,171794.0
2020-09-28 15:55:00,79.77,79.82,79.71,79.81,57683.0,73.1193,73.1651,73.0643,73.156,57683.0
2020-09-29 09:30:00,79.73,79.8,79.73,79.77,4601.0,73.0826,73.1468,73.0826,73.1193,4601.0
2020-09-29 09:35:00,79.79,79.82,79.78,79.81,3628.0,73.1376,73.1651,73.1285,73.156,3628.0
2020-09-29 09:40:00,79.85,79.85,79.67,79.71,5113.0,73.1926,73.1926,73.0276,73.0643,5113.0
2020-09-29 09:45:00,79.72,79.87,79.72,79.82,13738.0,73.0735,73.211,73.0735,73.1651,13738.0
2020-09-29 09:50:00,79.82,79.84,79.73,79.78,3000.0,73.1651,73.1835,73.0826,73.1285,3000.0
2020-09-29 09:55:00,79.78,79.78,79.72,79.75,10202.0,73.1285,73.1285,73.0735,73.101,10202.0
2020-09-29 10:00:00,79.78,79.89,79.7,79.89,1293622.0,73.1285,73.2293,73.0551,73.2293,1293622.0
2020-09-29 10:05:00,79.88,79.9,79.84,79.87,7600.0,73.2201,73.2385,73.1835,73.211,7600.0
2020-09-29 10:10:00,79.9,79.93,79.89,79.91,21485.0,73.2385,73.266,73.2293,73.2476,21485.0
2020-09-29 10:15:00,79.89,79.92,79.88,79.9,2900.0,73.2293,73.2568,73.2201,73.2385,2900.0
2020-09-29 10:20:00,79.91,79.92,79.85,79.91,20866.0,73.2476,73.2568,73.1926,73.2476,20866.0
2020-09-29 10:25:00,79.93,79.94,79.86,79.89,10900.0,73.266,73.2751,73.2018,73.2293,10900.0
2020-09-29 10:30:00,79.92,79.93,79.74,79.75,24409.0,73.2568,73.266,73.0918,73.101,24409.0
2020-09-29 10:35:00,79.75,79.75,79.6,79.62,36494.0,73.101,73.101,72.9635,72.9818,36494.0
2020-09-29 10:40:00,79.63,79.65,79.59,79.62,3853.0,72.991,73.0093,72.9543,72.9818,3853.0
2020-09-29 10:45:00,79.63,79.63,79.5,79.57,8463.0,72.991,72.991,72.8718,72.936,8463.0
2020-09-29 10:50:00,79.59,79.6,79.53,79.58,4656.0,72.9543,72.9635,72.8993,72.9452,4656.0
2020-09-29 10:55:00,79.58,79.6,79.58,79.58,2600.0,72.9452,72.9635,72.9452,72.9452,2600.0
2020-09-29 11:00:00,79.6,79.6,79.49,79.56,12832.0,72.9635,72.9635,72.8627,72.9268,12832.0
2020-09-29 11:05:00,79.55,79.63,79.55,79.56,40393.0,72.9177,72.991,72.9177,72.9268,40393.0
2020-09-29 11:10:00,79.56,79.62,79.55,79.55,31819.0,72.9268,72.9818,72.9177,72.9177,31819.0
2020-09-29 11:15:00,79.56,79.62,79.56,79.61,14836.0,72.9268,72.9818,72.9268,72.9726,14836.0
2020-09-29 11:20:00,79.6,79.7,79.6,79.69,14854.0,72.9635,73.0551,72.9635,73.046,14854.0
2020-09-29 11:25:00,79.69,79.7,79.62,79.63,4743.0,73.046,73.0551,72.9818,72.991,4743.0
2020-09-29 11:30:00,79.64,79.67,79.62,79.65,3944.0,73.0001,73.0276,72.9818,73.0093,3944.0
2020-09-29 11:35:00,79.65,79.72,79.65,79.7,2286.0,73.0093,73.0735,73.0093,73.0551,2286.0
2020-09-29 11:40:00,79.7,79.7,79.45,79.48,7479.0,73.0551,73.0551,72.826,72.8535,7479.0
2020-09-29 11:45:00,79.47,79.47,79.37,79.4,8514.0,72.8443,72.8443,72.7527,72.7802,8514.0
2020-09-29 11:50:00,79.4,79.47,79.39,79.47,14505.0,72.7802,72.8443,72.771,72.8443,14505.0
2020-09-29 11:55:00,79.45,79.52,79.44,79.46,5008.0,72.826,72.8902,72.8168,72.8352,5008.0
2020-09-29 12:00:00,79.46,79.47,79.37,79.37,16254.0,72.8352,72.8443,72.7527,72.7527,16254.0
2020-09-29 12:05:00,79.39,79.46,79.35,79.46,6432.0,72.771,72.8352,72.7343,72.8352,6432.0
2020-09-29 12:10:00,79.46,79.46,79.43,79.45,6081.0,72.8352,72.8352,72.8077,72.826,6081.0
2020-09-29 12:15:00,79.44,79.47,79.42,79.45,9975.0,72.8168,72.8443,72.7985,72.826,9975.0
2020-09-29 12:20:00,79.44,79.46,79.42,79.44,4397.0,72.8168,72.8352,72.7985,72.8168,4397.0
2020-09-29 12:25:00,79.41,79.49,79.41,79.48,4556.0,72.7893,72.8627,72.7893,72.8535,4556.0
2020-09-29 12:30:00,79.47,79.48,79.46,79.47,3507.0,72.8443,72.8535,72.8352,72.8443,3507.0
2020-09-29 12:35:00,79.48,79.55,79.48,79.54,4723.0,72.8535,72.9177,72.8535,72.9085,4723.0
2020-09-29 12:40:00,79.54,79.56,79.53,79.53,7792.0,72.9085,72.9268,72.8993,72.8993,7792.0
2020-09-29 12:45:00,79.52,79.57,79.51,79.57,12700.0,72.8902,72.936,72.881,72.936,12700.0
2020-09-29 12:50:00,79.56,79.57,79.54,79.56,5501.0,72.9268,72.936,72.9085,72.9268,5501.0
2020-09-29 12:55:00,79.56,79.62,79.56,79.6,12725.0,72.9268,72.9818,72.9268,72.9635,12725.0
2020-09-29 13:00:00,79.6,79.61,79.55,79.55,6892.0,72.9635,72.9726,72.9177,72.9177,6892.0
2020-09-29 13:05:00,79.54,79.54,79.42,79.43,5219.0,72.9085,72.9085,72.7985,72.8077,5219.0
2020-09-29 13:10:00,79.45,79.45,79.4,79.41,13080.0,72.826,72.826,72.7802,72.7893,13080.0
2020-09-29 13:15:00,79.41,79.47,79.39,79.47,6714.0,72.7893,72.8443,72.771,72.8443,6714.0
2020-09-29 13:20:00,79.48,79.51,79.48,79.51,5524.0,72.8535,72.881,72.8535,72.881,5524.0
2020-09-29 13:25:00,79.51,79.57,79.5,79.57,6865.0,72.881,72.936,72.8718,72.936,6865.0
2020-09-29 13:30:00,79.58,79.61,79.58,79.59,6027.0,72.9452,72.9726,72.9452,72.9543,6027.0
2020-09-29 13:35:00,79.59,79.61,79.57,79.59,14482.0,72.9543,72.9726,72.936,72.9543,14482.0
2020-09-29 13:40:00,79.61,79.62,79.58,79.58,14322.0,72.9726,72.9818,72.9452,72.9452,14322.0
2020-09-29 13:45:00,79.59,79.6,79.59,79.6,4067.0,72.9543,72.9635,72.9543,72.9635,4067.0
2020-09-29 13:50:00,79.62,79.75,79.62,79.73,22425.0,72.9818,73.101,72.9818,73.0826,22425.0
2020-09-29 13:55:00,79.74,79.74,79.71,79.72,13823.0,73.0918,73.0918,73.0643,73.0735,13823.0
2020-09-29 14:00:00,79.71,79.72,79.69,79.69,12685.0,73.0643,73.0735,73.046,73.046,12685.0
2020-09-29 14:05:00,79.68,79.7,79.66,79.69,14681.0,73.0368,73.0551,73.0185,73.046,14681.0
2020-09-29 14:10:00,79.71,79.73,79.68,79.68,4263.0,73.0643,73.0826,73.0368,73.0368,4263.0
2020-09-29 14:15:00,79.69,79.75,79.66,79.75,4889.0,73.046,73.101,73.0185,73.101,4889.0
2020-09-29 14:20:00,79.74,79.76,79.72,79.72,8922.0,73.0918,73.1101,73.0735,73.0735,8922.0
2020-09-29 14:25:00,79.72,79.79,79.72,79.78,8327.0,73.0735,73.1376,73.0735,73.1285,8327.0
2020-09-29 14:30:00,79.78,79.83,79.77,79.8,7634.0,73.1285,73.1743,73.1193,73.1468,7634.0
2020-09-29 14:35:00,79.79,79.8,79.76,79.8,4400.0,73.1376,73.1468,73.1101,73.1468,4400.0
2020-09-29 14:40:00,79.77,79.8,79.76,79.8,1300.0,73.1193,73.1468,73.1101,73.1468,1300.0
2020-09-29 14:45:00,79.78,79.79,79.76,79.76,4190.0,73.1285,73.1376,73.1101,73.1101,4190.0
2020-09-29 14:50:00,79.75,79.8,79.72,79.73,7182.0,73.101,73.1468,73.0735,73.0826,7182.0
2020-09-29 14:55:00,79.75,79.75,79.71,79.71,3405.0,73.101,73.101,73.0643,73.0643,3405.0
2020-09-29 15:00:00,79.72,79.75,79.68,79.73,5116.0,73.0735,73.101,73.0368,73.0826,5116.0
2020-09-29 15:05:00,79.73,79.73,79.7,79.71,2315.0,73.0826,73.0826,73.0551,73.0643,2315.0
2020-09-29 15:10:00,79.72,79.74,79.71,79.72,41100.0,73.0735,73.0918,73.0643,73.0735,41100.0
2020-09-29 15:15:00,79.71,79.78,79.69,79.77,2223.0,73.0643,73.1285,73.046,73.1193,2223.0
2020-09-29 15:20:00,79.77,79.77,79.65,79.7,3631.0,73.1193,73.1193,73.0093,73.0551,3631.0
2020-09-29 15:25:00,79.7,79.7,79.64,79.67,2842.0,73.0551,73.0551,73.0001,73.0276,2842.0
2020-09-29 15:30:00,79.66,79.7,79.65,79.69,6856.0,73.0185,73.0551,73.0093,73.046,6856.0
2020-09-29 15:35:00,79.7,79.7,79.57,79.6,14117.0,73.0551,73.0551,72.936,72.9635,14117.0
2020-09-29 15:40:00,79.6,79.63,79.59,79.61,13085.0,72.9635,72.991,72.9543,72.9726,13085.0
2020-09-29 15:45:00,79.62,79.69,79.62,79.68,6316.0,72.9818,73.046,72.9818,73.0368,6316.0
2020-09-29 15:50:00,79.67,79.7,79.6,79.64,24011.0,73.0276,73.0551,72.9635,73.0001,24011.0
2020-09-29 15:55:00,79.63,79.63,79.53,79.54,33551.0,72.991,72.991,72.8993,72.9085,33551.0
2020-09-30 09:30:00,79.63,79.85,79.63,79.83,146903.0,72.991,73.1926,72.991,73.1743,146903.0
2020-09-30 09:35:00,79.83,79.84,79.69,79.75,160221.0,73.1743,73.1835,73.046,73.101,160221.0
2020-09-30 09:40:00,79.74,79.77,79.71,79.76,156148.0,73.0918,73.1193,73.0643,73.1101,156148.0
2020-09-30 09:45:00,79.77,79.89,79.75,79.83,111579.0,73.1193,73.2293,73.101,73.1743,111579.0
2020-09-30 09:50:00,79.83,79.89,79.81,79.87,153909.0,73.1743,73.2293,73.156,73.211,153909.0
2020-09-30 09:55:00,79.88,80.02,79.87,80.0,131440.0,73.2201,73.3485,73.211,73.3301,131440.0
2020-09-30 10:00:00,80.01,80.15,80.0,80.15,342702.0,73.3393,73.4676,73.3301,73.4676,342702.0
2020-09-30 10:05:00,80.12,80.16,80.05,80.08,163036.0,73.4401,73.4768,73.376,73.4035,163036.0
2020-09-30 10:10:00,80.08,80.15,80.08,80.09,120010.0,73.4035,73.4676,73.4035,73.4126,120010.0
2020-09-30 10:15:00,80.12,80.22,80.09,80.16,98912.0,73.4401,73.5318,73.4126,73.4768,98912.0
2020-09-30 10:20:00,80.14,80.25,80.14,80.24,143259.0,73.4585,73.5593,73.4585,73.5501,143259.0
2020-09-30 10:25:00,80.24,80.25,80.16,80.18,133159.0,73.5501,73.5593,73.4768,73.4951,133159.0
2020-09-30 10:30:00,80.18,80.26,80.18,80.23,102311.0,73.4951,73.5685,73.4951,73.541,102311.0
2020-09-30 10:35:00,80.23,80.26,80.18,80.23,108517.0,73.541,73.5685,73.4951,73.541,108517.0
2020-09-30 10:40:00,80.23,80.34,80.16,80.21,107742.0,73.541,73.6418,73.4768,73.5226,107742.0
2020-09-30 10:45:00,80.21,80.29,80.2,80.23,99628.0,73.5226,73.596,73.5135,73.541,99628.0
2020-09-30 10:50:00,80.23,80.27,80.21,80.23,130189.0,73.541,73.5776,73.5226,73.541,130189.0
2020-09-30 10:55:00,80.23,80.28,80.19,80.2,80343.0,73.541,73.5868,73.5043,73.5135,80343.0
2020-09-30 11:00:00,80.19,80.22,80.13,80.15,108857.0,73.5043,73.5318,73.4493,73.4676,108857.0
2020-09-30 11:05:00,80.15,80.23,80.15,80.2,81962.0,73.4676,73.541,73.4676,73.5135,81962.0
2020-09-30 11:10:00,80.2,80.28,80.2,80.27,59051.0,73.5135,73.5868,73.5135,73.5776,59051.0
2020-09-30 11:15:00,80.27,80.32,80.26,80.29,71526.0,73.5776,73.6235,73.5685,73.596,71526.0
2020-09-30 11:20:00,80.29,80.31,80.23,80.29,83668.0,73.596,73.6143,73.541,73.596,83668.0
2020-09-30 11:25:00,80.28,80.37,80.28,80.29,125790.0,73.5868,73.6693,73.5868,73.596,125790.0
2020-09-30 11:30:00,80.28,80.32,80.15,80.17,117915.0,73.5868,73.6235,73.4676,73.486,117915.0
2020-09-30 11:35:00,80.17,80.22,80.17,80.21,60648.0,73.486,73.5318,73.486,73.5226,60648.0
2020-09-30 11:40:00,80.21,80.21,80.14,80.2,108468.0,73.5226,73.5226,73.4585,73.5135,108468.0
2020-09-30 11:45:00,80.2,80.26,80.19,80.26,102257.0,73.5135,73.5685,73.5043,73.5685,102257.0
2020-09-30 11:50:00,80.26,80.27,80.23,80.26,92283.0,73.5685,73.5776,73.541,73.5685,92283.0
2020-09-30 11:55:00,80.26,80.27,80.22,80.25,61395.0,73.5685,73.5776,73.5318,73.5593,61395.0
2020-09-30 12:00:00,80.25,80.31,80.25,80.3,65006.0,73.5593,73.6143,73.5593,73.6051,65006.0
2020-09-30 12:05:00,80.31,80.32,80.27,80.3,60043.0,73.6143,73.6235,73.5776,73.6051,60043.0
2020-09-30 12:10:00,80.3,80.32,80.29,80.32,51197.0,73.6051,73.6235,73.596,73.6235,51197.0
2020-09-30 12:15:00,80.31,80.35,80.31,80.32,41676.0,73.6143,73.651,73.6143,73.6235,41676.0
2020-09-30 12:20:00,80.32,80.39,80.32,80.38,189711.0,73.6235,73.6876,73.6235,73.6785,189711.0
2020-09-30 12:25:00,80.37,80.39,80.35,80.38,79625.0,73.6693,73.6876,73.651,73.6785,79625.0
2020-09-30 12:30:00,80.38,80.4,80.34,80.35,64330.0,73.6785,73.6968,73.6418,73.651,64330.0
2020-09-30 12:35:00,80.35,80.35,80.27,80.29,73099.0,73.651,73.651,73.5776,73.596,73099.0
2020-09-30 12:40:00,80.29,80.3,80.25,80.27,56732.0,73.596,73.6051,73.5593,73.5776,56732.0
2020-09-30 12:45:00,80.27,80.29,80.25,80.28,100679.0,73.5776,73.596,73.5593,73.5868,100679.0
2020-09-30 12:50:00,80.28,80.31,80.25,80.25,71173.0,73.5868,73.6143,73.5593,73.5593,71173.0
2020-09-30 12:55:00,80.25,80.3,80.25,80.3,137276.0,73.5593,73.6051,73.5593,73.6051,137276.0
2020-09-30 13:00:00,80.31,80.31,80.17,80.17,74920.0,73.6143,73.6143,73.486,73.486,74920.0
2020-09-30 13:05:00,80.17,80.2,80.12,80.14,51713.0,73.486,73.5135,73.4401,73.4585,51713.0
2020-09-30 13:10:00,80.15,80.16,80.12,80.13,66294.0,73.4676,73.4768,73.4401,73.4493,66294.0
2020-09-30 13:15:00,80.14,80.19,80.13,80.17,77694.0,73.4585,73.5043,73.4493,73.486,77694.0
2020-09-30 13:20:00,80.17,80.19,80.13,80.19,58426.0,73.486,73.5043,73.4493,73.5043,58426.0
2020-09-30 13:25:00,80.18,80.22,80.17,80.19,57130.0,73.4951,73.5318,73.486,73.5043,57130.0
2020-09-30 13:30:00,80.2,80.3,80.19,80.3,334213.0,73.5135,73.6051,73.5043,73.6051,334213.0
2020-09-30 13:35:00,80.3,80.32,80.28,80.31,66645.0,73.6051,73.6235,73.5868,73.6143,66645.0
2020-09-30 13:40:00,80.31,80.35,80.3,80.33,62501.0,73.6143,73.651,73.6051,73.6326,62501.0
2020-09-30 13:45:00,80.33,80.35,80.31,80.34,68134.0,73.6326,73.651,73.6143,73.6418,68134.0
2020-09-30 13:50:00,80.34,80.37,80.34,80.36,61306.0,73.6418,73.6693,73.6418,73.6601,61306.0
2020-09-30 13:55:00,80.36,80.37,80.33,80.36,71938.0,73.6601,73.6693,73.6326,73.6601,71938.0
2020-09-30 14:00:00,80.37,80.41,80.35,80.39,55671.0,73.6693,73.706,73.651,73.6876,55671.0
2020-09-30 14:05:00,80.4,80.49,80.39,80.48,76965.0,73.6968,73.7793,73.6876,73.7701,76965.0
2020-09-30 14:10:00,80.48,80.5,80.47,80.47,73270.0,73.7701,73.7884,73.7609,73.7609,73270.0
2020-09-30 14:15:00,80.48,80.49,80.43,80.44,88984.0,73.7701,73.7793,73.7243,73.7334,88984.0
2020-09-30 14:20:00,80.44,80.52,80.2,80.22,156460.0,73.7334,73.8068,73.5135,73.5318,156460.0
2020-09-30 14:25:00,80.23,80.29,80.03,80.23,106028.0,73.541,73.596,73.3576,73.541,106028.0
2020-09-30 14:30:00,80.22,80.22,80.11,80.14,119457.0,73.5318,73.5318,73.431,73.4585,119457.0
2020-09-30 14:35:00,80.15,80.18,80.04,80.04,80141.0,73.4676,73.4951,73.3668,73.3668,80141.0
2020-09-30 14:40:00,80.05,80.08,79.92,79.99,85581.0,73.376,73.4035,73.2568,73.321,85581.0
2020-09-30 14:45:00,79.98,79.98,79.77,79.81,153932.0,73.3118,73.3118,73.1193,73.156,153932.0
2020-09-30 14:50:00,79.81,79.92,79.78,79.87,114037.0,73.156,73.2568,73.1285,73.211,114037.0
2020-09-30 14:55:00,79.87,80.1,79.84,80.08,152912.0,73.211,73.4218,73.1835,73.4035,152912.0
2020-09-30 15:00:00,80.08,80.14,79.99,79.99,143778.0,73.4035,73.4585,73.321,73.321,143778.0
2020-09-30 15:05:00,80.0,80.12,79.99,80.08,118261.0,73.3301,73.4401,73.321,73.4035,118261.0
2020-09-30 15:10:00,80.08,80.11,79.8,79.82,216452.0,73.4035,73.431,73.1468,73.1651,216452.0
2020-09-30 15:15:00,79.82,79.82,79.62,79.65,124908.0,73.1651,73.1651,72.9818,73.0093,124908.0
2020-09-30 15:20:00,79.65,79.67,79.53,79.61,135730.0,73.0093,73.0276,72.8993,72.9726,135730.0
2020-09-30 15:25:00,79.63,79.81,79.56,79.78,150829.0,72.991,73.156,72.9268,73.1285,150829.0
2020-09-30 15:30:00,79.78,79.78,79.66,79.75,185114.0,73.1285,73.1285,73.0185,73.101,185114.0
2020-09-30 15:35:00,79.76,79.85,79.69,79.8,192916.0,73.1101,73.1926,73.046,73.1468,192916.0
2020-09-30 15:40:00,79.8,79.9,79.74,79.87,197422.0,73.1468,73.2385,73.0918,73.211,197422.0
2020-09-30 15:45:00,79.87,80.07,79.83,80.05,254717.0,73.211,73.3943,73.1743,73.376,254717.0
2020-09-30 15:50:00,80.05,80.14,80.02,80.08,410459.0,73.376,73.4585,73.3485,73.4035,410459.0
2020-09-30 15:55:00,80.08,80.18,79.89,79.9,512990.0,73.4035,73.4951,73.2293,73.2385,512990.0
2020-10-01 09:30:00,80.53,80.65,80.51,80.63,321860.0,73.8159,73.9259,73.7976,73.9076,321860.0
2020-10-01 09:35:00,80.63,80.66,80.54,80.55,111622.0,73.9076,73.9351,73.8251,73.8343,111622.0
2020-10-01 09:40:00,80.55,80.66,80.5,80.5,104451.0,73.8343,73.9351,73.7884,73.7884,104451.0
2020-10-01 09:45:00,80.51,80.53,80.4,80.52,61165.0,73.7976,73.8159,73.6968,73.8068,61165.0
2020-10-01 09:50:00,80.52,80.53,80.3,80.32,131700.0,73.8068,73.8159,73.6051,73.6235,131700.0
2020-10-01 09:55:00,80.32,80.4,80.3,80.33,40833.0,73.6235,73.6968,73.6051,73.6326,40833.0
2020-10-01 10:00:00,80.32,80.39,80.22,80.26,137288.0,73.6235,73.6876,73.5318,73.5685,137288.0
2020-10-01 10:05:00,80.25,80.25,80.14,80.17,65157.0,73.5593,73.5593,73.4585,73.486,65157.0
2020-10-01 10:10:00,80.16,80.23,80.07,80.2,46193.0,73.4768,73.541,73.3943,73.5135,46193.0
2020-10-01 10:15:00,80.22,80.27,80.13,80.23,53937.0,73.5318,73.5776,73.4493,73.541,53937.0
2020-10-01 10:20:00,80.25,80.31,80.22,80.26,44787.0,73.5593,73.6143,73.5318,73.5685,44787.0
2020-10-01 10:25:00,80.26,80.26,80.11,80.21,30550.0,73.5685,73.5685,73.431,73.5226,30550.0
2020-10-01 10:30:00,80.21,80.41,80.17,80.41,31950.0,73.5226,73.706,73.486,73.706,31950.0
2020-10-01 10:35:00,80.4,80.47,80.39,80.45,37981.0,73.6968,73.7609,73.6876,73.7426,37981.0
2020-10-01 10:40:00,80.46,80.48,80.41,80.42,33606.0,73.7518,73.7701,73.706,73.7151,33606.0
2020-10-01 10:45:00,80.43,80.44,80.33,80.35,33117.0,73.7243,73.7334,73.6326,73.651,33117.0
2020-10-01 10:50:00,80.36,80.41,80.32,80.35,42857.0,73.6601,73.706,73.6235,73.651,42857.0
2020-10-01 10:55:00,80.37,80.37,80.23,80.36,36318.0,73.6693,73.6693,73.541,73.6601,36318.0
2020-10-01 11:00:00,80.36,80.42,80.23,80.4,59729.0,73.6601,73.7151,73.541,73.6968,59729.0
2020-10-01 11:05:00,80.38,80.43,80.29,80.3,31910.0,73.6785,73.7243,73.596,73.6051,31910.0
2020-10-01 11:10:00,80.28,80.37,80.21,80.36,31082.0,73.5868,73.6693,73.5226,73.6601,31082.0
2020-10-01 11:15:00,80.34,80.43,80.32,80.33,33346.0,73.6418,73.7243,73.6235,73.6326,33346.0
2020-10-01 11:20:00,80.35,80.45,80.34,80.45,21679.0,73.651,73.7426,73.6418,73.7426,21679.0
2020-10-01 11:25:00,80.45,80.48,80.43,80.47,20499.0,73.7426,73.7701,73.7243,73.7609,20499.0
2020-10-01 11:30:00,80.47,80.55,80.45,80.53,29934.0,73.7609,73.8343,73.7426,73.8159,29934.0
2020-10-01 11:35:00,80.53,80.56,80.47,80.49,33596.0,73.8159,73.8434,73.7609,73.7793,33596.0
2020-10-01 11:40:00,80.51,80.51,80.46,80.5,17867.0,73.7976,73.7976,73.7518,73.7884,17867.0
2020-10-01 11:45:00,80.5,80.51,80.4,80.4,17143.0,73.7884,73.7976,73.6968,73.6968,17143.0
2020-10-01 11:50:00,80.41,80.47,80.39,80.47,35445.0,73.706,73.7609,73.6876,73.7609,35445.0
2020-10-01 11:55:00,80.48,80.51,80.45,80.48,15268.0,73.7701,73.7976,73.7426,73.7701,15268.0
2020-10-01 12:00:00,80.48,80.49,80.33,80.37,25876.0,73.7701,73.7793,73.6326,73.6693,25876.0
2020-10-01 12:05:00,80.36,80.41,80.35,80.38,29122.0,73.6601,73.706,73.651,73.6785,29122.0
2020-10-01 12:10:00,80.37,80.4,80.36,80.4,29315.0,73.6693,73.6968,73.6601,73.6968,29315.0
2020-10-01 12:15:00,80.39,80.41,80.26,80.34,126783.0,73.6876,73.706,73.5685,73.6418,126783.0
2020-10-01 12:20:00,80.34,80.46,80.34,80.43,40603.0,73.6418,73.7518,73.6418,73.7243,40603.0
2020-10-01 12:25:00,80.42,80.47,80.42,80.46,12070.0,73.7151,73.7609,73.7151,73.7518,12070.0
2020-10-01 12:30:00,80.46,80.49,80.46,80.46,12980.0,73.7518,73.7793,73.7518,73.7518,12980.0
2020-10-01 12:35:00,80.47,80.47,80.4,80.46,15315.0,73.7609,73.7609,73.6968,73.7518,15315.0
2020-10-01 12:40:00,80.46,80.52,80.46,80.5,14416.0,73.7518,73.8068,73.7518,73.7884,14416.0
2020-10-01 12:45:00,80.5,80.52,80.49,80.5,10707.0,73.7884,73.8068,73.7793,73.7884,10707.0
2020-10-01 12:50:00,80.5,80.52,80.49,80.5,12889.0,73.7884,73.8068,73.7793,73.7884,12889.0
2020-10-01 12:55:00,80.5,80.51,80.45,80.48,26586.0,73.7884,73.7976,73.7426,73.7701,26586.0
2020-10-01 13:00:00,80.48,80.5,80.46,80.48,15841.0,73.7701,73.7884,73.7518,73.7701,15841.0
2020-10-01 13:05:00,80.48,80.58,80.48,80.57,13990.0,73.7701,73.8618,73.7701,73.8526,13990.0
2020-10-01 13:10:00,80.56,80.57,80.5,80.5,12026.0,73.8434,73.8526,73.7884,73.7884,12026.0
2020-10-01 13:15:00,80.5,80.53,80.46,80.49,19071.0,73.7884,73.8159,73.7518,73.7793,19071.0
2020-10-01 13:20:00,80.5,80.52,80.48,80.52,19541.0,73.7884,73.8068,73.7701,73.8068,19541.0
2020-10-01 13:25:00,80.51,80.53,80.41,80.45,40788.0,73.7976,73.8159,73.706,73.7426,40788.0
2020-10-01 13:30:00,80.47,80.47,80.43,80.46,22644.0,73.7609,73.7609,73.7243,73.7518,22644.0
2020-10-01 13:35:00,80.46,80.52,80.46,80.51,12955.0,73.7518,73.8068,73.7518,73.7976,12955.0
2020-10-01 13:40:00,80.5,80.52,80.46,80.48,12644.0,73.7884,73.8068,73.7518,73.7701,12644.0
2020-10-01 13:45:00,80.5,80.5,80.45,80.45,19490.0,73.7884,73.7884,73.7426,73.7426,19490.0
2020-10-01 13:50:00,80.45,80.5,80.42,80.49,15246.0,73.7426,73.7884,73.7151,73.7793,15246.0
2020-10-01 13:55:00,80.5,80.5,80.26,80.33,61471.0,73.7884,73.7884,73.5685,73.6326,61471.0
2020-10-01 14:00:00,80.33,80.46,80.14,80.27,71305.0,73.6326,73.7518,73.4585,73.5776,71305.0
2020-10-01 14:05:00,80.27,80.27,80.1,80.15,62460.0,73.5776,73.5776,73.4218,73.4676,62460.0
2020-10-01 14:10:00,80.18,80.22,80.12,80.19,25581.0,73.4951,73.5318,73.4401,73.5043,25581.0
2020-10-01 14:15:00,80.17,80.19,80.09,80.17,24522.0,73.486,73.5043,73.4126,73.486,24522.0
2020-10-01 14:20:00,80.17,80.23,80.16,80.23,28040.0,73.486,73.541,73.4768,73.541,28040.0
2020-10-01 14:25:00,80.22,80.36,80.21,80.35,24559.0,73.5318,73.6601,73.5226,73.651,24559.0
2020-10-01 14:30:00,80.36,80.42,80.36,80.42,127032.0,73.6601,73.7151,73.6601,73.7151,127032.0
2020-10-01 14:35:00,80.41,80.46,80.39,80.44,21523.0,73.706,73.7518,73.6876,73.7334,21523.0
2020-10-01 14:40:00,80.45,80.49,80.41,80.48,17872.0,73.7426,73.7793,73.706,73.7701,17872.0
2020-10-01 14:45:00,80.47,80.48,80.43,80.44,26119.0,73.7609,73.7701,73.7243,73.7334,26119.0
2020-10-01 14:50:00,80.44,80.53,80.43,80.5,28101.0,73.7334,73.8159,73.7243,73.7884,28101.0
2020-10-01 14:55:00,80.49,80.51,80.46,80.5,13506.0,73.7793,73.7976,73.7518,73.7884,13506.0
2020-10-01 15:00:00,80.51,80.58,80.49,80.56,44173.0,73.7976,73.8618,73.7793,73.8434,44173.0
2020-10-01 15:05:00,80.56,80.56,80.47,80.48,29248.0,73.8434,73.8434,73.7609,73.7701,29248.0
2020-10-01 15:10:00,80.48,80.52,80.45,80.45,29675.0,73.7701,73.8068,73.7426,73.7426,29675.0
2020-10-01 15:15:00,80.46,80.47,80.4,80.4,28448.0,73.7518,73.7609,73.6968,73.6968,28448.0
2020-10-01 15:20:00,80.37,80.38,80.31,80.34,25956.0,73.6693,73.6785,73.6143,73.6418,25956.0
2020-10-01 15:25:00,80.33,80.35,80.28,80.32,21169.0,73.6326,73.651,73.5868,73.6235,21169.0
2020-10-01 15:30:00,80.3,80.35,80.27,80.35,17339.0,73.6051,73.651,73.5776,73.651,17339.0
2020-10-01 15:35:00,80.33,80.38,80.23,80.31,13818.0,73.6326,73.6785,73.541,73.6143,13818.0
2020-10-01 15:40:00,80.31,80.35,80.26,80.28,9212.0,73.6143,73.651,73.5685,73.5868,9212.0
2020-10-01 15:45:00,80.29,80.34,80.25,80.33,20994.0,73.596,73.6418,73.5593,73.6326,20994.0
2020-10-01 15:50:00,80.32,80.44,80.32,80.43,37008.0,73.6235,73.7334,73.6235,73.7243,37008.0
2020-10-01 15:55:00,80.42,80.55,80.41,80.55,47980.0,73.7151,73.8343,73.706,73.8343,47980.0
2020-10-02 09:30:00,79.36,79.66,79.26,79.62,166754.0,72.7435,73.0185,72.6518,72.9818,166754.0
2020-10-02 09:35:00,79.61,79.94,79.58,79.91,151445.0,72.9726,73.2751,72.9452,73.2476,151445.0
2020-10-02 09:40:00,79.91,79.91,79.8,79.86,32876.0,73.2476,73.2476,73.1468,73.2018,32876.0
2020-10-02 09:45:00,79.87,79.96,79.83,79.94,23608.0,73.211,73.2935,73.1743,73.2751,23608.0
2020-10-02 09:50:00,79.95,79.95,79.73,79.8,42089.0,73.2843,73.2843,73.0826,73.1468,42089.0
2020-10-02 09:55:00,79.8,79.9,79.77,79.88,15109.0,73.1468,73.2385,73.1193,73.2201,15109.0
2020-10-02 10:00:00,79.88,80.04,79.88,80.01,15479.0,73.2201,73.3668,73.2201,73.3393,15479.0
2020-10-02 10:05:00,80.02,80.16,80.02,80.12,35183.0,73.3485,73.4768,73.3485,73.4401,35183.0
2020-10-02 10:10:00,80.12,80.17,80.05,80.06,20367.0,73.4401,73.486,73.376,73.3851,20367.0
2020-10-02 10:15:00,80.07,80.09,79.99,80.03,36643.0,73.3943,73.4126,73.321,73.3576,36643.0
2020-10-02 10:20:00,80.04,80.05,79.94,79.95,28547.0,73.3668,73.376,73.2751,73.2843,28547.0
2020-10-02 10:25:00,79.95,80.1,79.91,80.07,63332.0,73.2843,73.4218,73.2476,73.3943,63332.0
2020-10-02 10:30:00,80.06,80.06,79.96,80.01,39629.0,73.3851,73.3851,73.2935,73.3393,39629.0
2020-10-02 10:35:00,80.07,80.08,79.93,79.93,15925.0,73.3943,73.4035,73.266,73.266,15925.0
2020-10-02 10:40:00,79.89,79.91,79.85,79.86,25162.0,73.2293,73.2476,73.1926,73.2018,25162.0
2020-10-02 10:45:00,79.86,79.98,79.84,79.95,7499.0,73.2018,73.3118,73.1835,73.2843,7499.0
2020-10-02 10:50:00,79.95,79.95,79.89,79.92,2728.0,73.2843,73.2843,73.2293,73.2568,2728.0
2020-10-02 10:55:00,79.96,80.02,79.96,79.99,3116.0,73.2935,73.3485,73.2935,73.321,3116.0
2020-10-02 11:00:00,79.98,80.03,79.9,79.97,36183.0,73.3118,73.3576,73.2385,73.3026,36183.0
2020-10-02 11:05:00,79.96,80.08,79.91,80.02,13473.0,73.2935,73.4035,73.2476,73.3485,13473.0
2020-10-02 11:10:00,80.01,80.06,79.99,80.04,2910.0,73.3393,73.3851,73.321,73.3668,2910.0
2020-10-02 11:15:00,80.07,80.15,79.98,80.13,12568.0,73.3943,73.4676,73.3118,73.4493,12568.0
2020-10-02 11:20:00,80.12,80.19,80.11,80.11,125918.0,73.4401,73.5043,73.431,73.431,125918.0
2020-10-02 11:25:00,80.12,80.17,80.1,80.11,16198.0,73.4401,73.486,73.4218,73.431,16198.0
2020-10-02 11:30:00,80.1,80.12,80.0,80.02,41545.0,73.4218,73.4401,73.3301,73.3485,41545.0
2020-10-02 11:35:00,80.02,80.05,79.92,79.93,18205.0,73.3485,73.376,73.2568,73.266,18205.0
2020-10-02 11:40:00,79.91,79.95,79.87,79.91,20417.0,73.2476,73.2843,73.211,73.2476,20417.0
2020-10-02 11:45:00,79.91,79.99,79.88,79.98,13169.0,73.2476,73.321,73.2201,73.3118,13169.0
2020-10-02 11:50:00,79.99,80.0,79.84,79.85,5492.0,73.321,73.3301,73.1835,73.1926,5492.0
2020-10-02 11:55:00,79.84,79.84,79.7,79.71,35172.0,73.1835,73.1835,73.0551,73.0643,35172.0
2020-10-02 12:00:00,79.7,79.7,79.58,79.59,24031.0,73.0551,73.0551,72.9452,72.9543,24031.0
2020-10-02 12:05:00,79.59,79.84,79.54,79.81,38054.0,72.9543,73.1835,72.9085,73.156,38054.0
2020-10-02 12:10:00,79.8,80.18,79.8,80.04,144456.0,73.1468,73.4951,73.1468,73.3668,144456.0
2020-10-02 12:15:00,80.06,80.21,79.99,80.17,16066.0,73.3851,73.5226,73.321,73.486,16066.0
2020-10-02 12:20:00,80.23,80.31,80.14,80.17,30204.0,73.541,73.6143,73.4585,73.486,30204.0
2020-10-02 12:25:00,80.19,80.24,80.14,80.16,13726.0,73.5043,73.5501,73.4585,73.4768,13726.0
2020-10-02 12:30:00,80.17,80.2,80.07,80.11,37538.0,73.486,73.5135,73.3943,73.431,37538.0
2020-10-02 12:35:00,80.11,80.27,80.09,80.25,132276.0,73.431,73.5776,73.4126,73.5593,132276.0
2020-10-02 12:40:00,80.25,80.29,80.21,80.25,11680.0,73.5593,73.596,73.5226,73.5593,11680.0
2020-10-02 12:45:00,80.23,80.25,80.19,80.21,23883.0,73.541,73.5593,73.5043,73.5226,23883.0
2020-10-02 12:50:00,80.22,80.23,80.14,80.22,19639.0,73.5318,73.541,73.4585,73.5318,19639.0
2020-10-02 12:55:00,80.21,80.26,80.17,80.17,4764.0,73.5226,73.5685,73.486,73.486,4764.0
2020-10-02 13:00:00,80.18,80.23,80.12,80.13,22609.0,73.4951,73.541,73.4401,73.4493,22609.0
2020-10-02 13:05:00,80.14,80.14,80.06,80.11,16147.0,73.4585,73.4585,73.3851,73.431,16147.0
2020-10-02 13:10:00,80.11,80.2,80.07,80.07,10309.0,73.431,73.5135,73.3943,73.3943,10309.0
2020-10-02 13:15:00,80.08,80.13,80.05,80.13,11071.0,73.4035,73.4493,73.376,73.4493,11071.0
2020-10-02 13:20:00,80.12,80.21,80.1,80.2,6164.0,73.4401,73.5226,73.4218,73.5135,6164.0
2020-10-02 13:25:00,80.2,80.22,80.17,80.18,6373.0,73.5135,73.5318,73.486,73.4951,6373.0
2020-10-02 13:30:00,80.18,80.2,80.04,80.04,20579.0,73.4951,73.5135,73.3668,73.3668,20579.0
2020-10-02 13:35:00,80.03,80.13,80.03,80.12,31400.0,73.3576,73.4493,73.3576,73.4401,31400.0
2020-10-02 13:40:00,80.13,80.13,79.89,79.93,75541.0,73.4493,73.4493,73.2293,73.266,75541.0
2020-10-02 13:45:00,79.9,79.97,79.88,79.92,25387.0,73.2385,73.3026,73.2201,73.2568,25387.0
2020-10-02 13:50:00,79.93,79.96,79.86,79.94,20271.0,73.266,73.2935,73.2018,73.2751,20271.0
2020-10-02 13:55:00,79.95,80.0,79.92,79.98,16159.0,73.2843,73.3301,73.2568,73.3118,16159.0
2020-10-02 14:00:00,79.98,80.1,79.98,80.1,14384.0,73.3118,73.4218,73.3118,73.4218,14384.0
2020-10-02 14:05:00,80.12,80.18,80.1,80.17,7465.0,73.4401,73.4951,73.4218,73.486,7465.0
2020-10-02 14:10:00,80.17,80.21,80.14,80.15,8503.0,73.486,73.5226,73.4585,73.4676,8503.0
2020-10-02 14:15:00,80.16,80.17,80.15,80.17,5493.0,73.4768,73.486,73.4676,73.486,5493.0
2020-10-02 14:20:00,80.17,80.19,80.15,80.19,6542.0,73.486,73.5043,73.4676,73.5043,6542.0
2020-10-02 14:25:00,80.17,80.17,80.12,80.13,6947.0,73.486,73.486,73.4401,73.4493,6947.0
2020-10-02 14:30:00,80.15,80.17,80.05,80.11,21167.0,73.4676,73.486,73.376,73.431,21167.0
2020-10-02 14:35:00,80.11,80.14,80.07,80.07,13380.0,73.431,73.4585,73.3943,73.3943,13380.0
2020-10-02 14:40:00,80.07,80.1,80.04,80.08,8199.0,73.3943,73.4218,73.3668,73.4035,8199.0
2020-10-02 14:45:00,80.07,80.14,80.04,80.06,20580.0,73.3943,73.4585,73.3668,73.3851,20580.0
2020-10-02 14:50:00,80.06,80.07,80.01,80.05,19528.0,73.3851,73.3943,73.3393,73.376,19528.0
2020-10-02 14:55:00,80.05,80.18,80.05,80.12,35656.0,73.376,73.4951,73.376,73.4401,35656.0
2020-10-02 15:00:00,80.11,80.14,80.0,80.09,24068.0,73.431,73.4585,73.3301,73.4126,24068.0
2020-10-02 15:05:00,80.08,80.08,80.02,80.04,11453.0,73.4035,73.4035,73.3485,73.3668,11453.0
2020-10-02 15:10:00,80.06,80.18,79.91,79.95,133115.0,73.3851,73.4951,73.2476,73.2843,133115.0
2020-10-02 15:15:00,79.95,80.04,79.91,80.03,9297.0,73.2843,73.3668,73.2476,73.3576,9297.0
2020-10-02 15:20:00,80.01,80.1,80.01,80.06,6950.0,73.3393,73.4218,73.3393,73.3851,6950.0
2020-10-02 15:25:00,80.06,80.1,80.05,80.06,36903.0,73.3851,73.4218,73.376,73.3851,36903.0
2020-10-02 15:30:00,80.08,80.17,80.05,80.13,20385.0,73.4035,73.486,73.376,73.4493,20385.0
2020-10-02 15:35:00,80.12,80.18,80.1,80.13,28405.0,73.4401,73.4951,73.4218,73.4493,28405.0
2020-10-02 15:40:00,80.14,80.14,80.04,80.09,30174.0,73.4585,73.4585,73.3668,73.4126,30174.0
2020-10-02 15:45:00,80.08,80.09,80.03,80.07,15686.0,73.4035,73.4126,73.3576,73.3943,15686.0
2020-10-02 15:50:00,80.08,80.09,79.94,79.95,37963.0,73.4035,73.4126,73.2751,73.2843,37963.0
2020-10-02 15:55:00,79.94,79.96,79.86,79.88,29036.0,73.2751,73.2935,73.2018,73.2201,29036.0
2020-10-05 09:30:00,80.39,80.67,80.39,80.6,26848.0,73.6876,73.9443,73.6876,73.8801,26848.0
2020-10-05 09:35:00,80.6,80.64,80.58,80.63,25206.0,73.8801,73.9168,73.8618,73.9076,25206.0
2020-10-05 09:40:00,80.64,80.67,80.64,80.66,5048.0,73.9168,73.9443,73.9168,73.9351,5048.0
2020-10-05 09:45:00,80.68,80.72,80.61,80.62,5607.0,73.9534,73.9901,73.8893,73.8984,5607.0
2020-10-05 09:50:00,80.65,80.66,80.61,80.63,11463.0,73.9259,73.9351,73.8893,73.9076,11463.0
2020-10-05 09:55:00,80.64,80.64,80.59,80.61,13137.0,73.9168,73.9168,73.8709,73.8893,13137.0
2020-10-05 10:00:00,80.61,80.68,80.61,80.67,4181.0,73.8893,73.9534,73.8893,73.9443,4181.0
2020-10-05 10:05:00,80.68,80.76,80.67,80.75,6936.0,73.9534,74.0268,73.9443,74.0176,6936.0
2020-10-05 10:10:00,80.76,80.76,80.72,80.76,9735.0,74.0268,74.0268,73.9901,74.0268,9735.0
2020-10-05 10:15:00,80.78,80.81,80.77,80.78,4409.0,74.0451,74.0726,74.0359,74.0451,4409.0
2020-10-05 10:20:00,80.8,80.84,80.79,80.8,11868.0,74.0634,74.1001,74.0543,74.0634,11868.0
2020-10-05 10:25:00,80.82,80.84,80.8,80.8,42056.0,74.0818,74.1001,74.0634,74.0634,42056.0
2020-10-05 10:30:00,80.82,80.95,80.82,80.91,62084.0,74.0818,74.2009,74.0818,74.1643,62084.0
2020-10-05 10:35:00,80.9,80.91,80.85,80.86,5838.0,74.1551,74.1643,74.1093,74.1184,5838.0
2020-10-05 10:40:00,80.88,80.93,80.88,80.89,10420.0,74.1368,74.1826,74.1368,74.1459,10420.0
2020-10-05 10:45:00,80.89,80.95,80.88,80.94,7500.0,74.1459,74.2009,74.1368,74.1918,7500.0
2020-10-05 10:50:00,80.93,80.95,80.92,80.93,3201.0,74.1826,74.2009,74.1734,74.1826,3201.0
2020-10-05 10:55:00,80.93,80.97,80.92,80.92,8108.0,74.1826,74.2193,74.1734,74.1734,8108.0
2020-10-05 11:00:00,80.92,80.95,80.9,80.95,5644.0,74.1734,74.2009,74.1551,74.2009,5644.0
2020-10-05 11:05:00,80.96,80.96,80.93,80.93,2026.0,74.2101,74.2101,74.1826,74.1826,2026.0
2020-10-05 11:10:00,80.92,80.92,80.89,80.89,5706.0,74.1734,74.1734,74.1459,74.1459,5706.0
2020-10-05 11:15:00,80.9,80.98,80.9,80.98,2410.0,74.1551,74.2284,74.1551,74.2284,2410.0
2020-10-05 11:20:00,80.98,80.99,80.96,80.96,1553.0,74.2284,74.2376,74.2101,74.2101,1553.0
2020-10-05 11:25:00,80.96,80.99,80.93,80.94,13521.0,74.2101,74.2376,74.1826,74.1918,13521.0
2020-10-05 11:30:00,80.94,80.95,80.91,80.91,2300.0,74.1918,74.2009,74.1643,74.1643,2300.0
2020-10-05 11:35:00,80.89,80.89,80.87,80.87,800.0,74.1459,74.1459,74.1276,74.1276,800.0
2020-10-05 11:40:00,80.86,80.9,80.86,80.87,8000.0,74.1184,74.1551,74.1184,74.1276,8000.0
2020-10-05 11:45:00,80.87,80.89,80.85,80.88,2603.0,74.1276,74.1459,74.1093,74.1368,2603.0
2020-10-05 11:50:00,80.88,80.89,80.86,80.86,2733.0,74.1368,74.1459,74.1184,74.1184,2733.0
2020-10-05 11:55:00,80.87,80.89,80.87,80.89,1154.0,74.1276,74.1459,74.1276,74.1459,1154.0
2020-10-05 12:00:00,80.9,80.9,80.87,80.87,7400.0,74.1551,74.1551,74.1276,74.1276,7400.0
2020-10-05 12:05:00,80.88,80.9,80.88,80.89,2914.0,74.1368,74.1551,74.1368,74.1459,2914.0
2020-10-05 12:10:00,80.89,80.92,80.89,80.9,9230.0,74.1459,74.1734,74.1459,74.1551,9230.0
2020-10-05 12:15:00,80.9,80.9,80.88,80.89,8900.0,74.1551,74.1551,74.1368,74.1459,8900.0
2020-10-05 12:20:00,80.89,80.92,80.89,80.92,18400.0,74.1459,74.1734,74.1459,74.1734,18400.0
2020-10-05 12:25:00,80.91,80.92,80.9,80.91,2756.0,74.1643,74.1734,74.1551,74.1643,2756.0
2020-10-05 12:30:00,80.92,80.93,80.92,80.93,1180.0,74.1734,74.1826,74.1734,74.1826,1180.0
2020-10-05 12:35:00,80.94,80.95,80.93,80.94,1117.0,74.1918,74.2009,74.1826,74.1918,1117.0
2020-10-05 12:40:00,80.95,80.96,80.92,80.92,2820.0,74.2009,74.2101,74.1734,74.1734,2820.0
2020-10-05 12:45:00,80.95,80.95,80.93,80.93,623.0,74.2009,74.2009,74.1826,74.1826,623.0
2020-10-05 12:50:00,80.91,80.94,80.91,80.94,1400.0,74.1643,74.1918,74.1643,74.1918,1400.0
2020-10-05 12:55:00,80.94,80.94,80.93,80.94,6426.0,74.1918,74.1918,74.1826,74.1918,6426.0
2020-10-05 13:00:00,80.93,80.93,80.9,80.92,119403.0,74.1826,74.1826,74.1551,74.1734,119403.0
2020-10-05 13:05:00,80.92,80.93,80.91,80.92,7200.0,74.1734,74.1826,74.1643,74.1734,7200.0
2020-10-05 13:10:00,80.92,80.96,80.92,80.96,5076.0,74.1734,74.2101,74.1734,74.2101,5076.0
2020-10-05 13:15:00,80.96,80.96,80.93,80.93,6152.0,74.2101,74.2101,74.1826,74.1826,6152.0
2020-10-05 13:20:00,80.92,80.92,80.88,80.9,10593.0,74.1734,74.1734,74.1368,74.1551,10593.0
2020-10-05 13:25:00,80.9,80.93,80.89,80.91,8118.0,74.1551,74.1826,74.1459,74.1643,8118.0
2020-10-05 13:30:00,80.92,80.92,80.89,80.91,10289.0,74.1734,74.1734,74.1459,74.1643,10289.0
2020-10-05 13:35:00,80.91,80.92,80.91,80.92,10774.0,74.1643,74.1734,74.1643,74.1734,10774.0
2020-10-05 13:40:00,80.92,80.92,80.91,80.92,5072.0,74.1734,74.1734,74.1643,74.1734,5072.0
2020-10-05 13:45:00,80.91,80.91,80.83,80.84,10136.0,74.1643,74.1643,74.0909,74.1001,10136.0
2020-10-05 13:50:00,80.84,80.85,80.82,80.84,12357.0,74.1001,74.1093,74.0818,74.1001,12357.0
2020-10-05 13:55:00,80.84,80.84,80.78,80.8,20881.0,74.1001,74.1001,74.0451,74.0634,20881.0
2020-10-05 14:00:00,80.8,80.8,80.74,80.75,10566.0,74.0634,74.0634,74.0084,74.0176,10566.0
2020-10-05 14:05:00,80.76,80.8,80.76,80.8,10601.0,74.0268,74.0634,74.0268,74.0634,10601.0
2020-10-05 14:10:00,80.79,80.82,80.79,80.81,7100.0,74.0543,74.0818,74.0543,74.0726,7100.0
2020-10-05 14:15:00,80.81,80.85,80.81,80.83,12346.0,74.0726,74.1093,74.0726,74.0909,12346.0
2020-10-05 14:20:00,80.83,80.86,80.83,80.86,11037.0,74.0909,74.1184,74.0909,74.1184,11037.0
2020-10-05 14:25:00,80.86,80.86,80.79,80.82,10457.0,74.1184,74.1184,74.0543,74.0818,10457.0
2020-10-05 14:30:00,80.82,80.88,80.82,80.86,9420.0,74.0818,74.1368,74.0818,74.1184,9420.0
2020-10-05 14:35:00,80.86,80.91,80.85,80.89,8490.0,74.1184,74.1643,74.1093,74.1459,8490.0
2020-10-05 14:40:00,80.9,80.92,80.89,80.92,3014.0,74.1551,74.1734,74.1459,74.1734,3014.0
2020-10-05 14:45:00,80.92,80.92,80.89,80.9,1354.0,74.1734,74.1734,74.1459,74.1551,1354.0
2020-10-05 14:50:00,80.91,80.93,80.91,80.92,1100.0,74.1643,74.1826,74.1643,74.1734,1100.0
2020-10-05 14:55:00,80.93,81.02,80.92,81.02,12427.0,74.1826,74.2651,74.1734,74.2651,12427.0
2020-10-05 15:00:00,81.01,81.02,80.99,81.02,4097.0,74.2559,74.2651,74.2376,74.2651,4097.0
2020-10-05 15:05:00,81.03,81.09,81.03,81.08,52879.0,74.2743,74.3293,74.2743,74.3201,52879.0
2020-10-05 15:10:00,81.09,81.14,81.08,81.14,80405.0,74.3293,74.3751,74.3201,74.3751,80405.0
2020-10-05 15:15:00,81.14,81.19,81.14,81.18,44871.0,74.3751,74.4209,74.3751,74.4118,44871.0
2020-10-05 15:20:00,81.18,81.19,81.16,81.17,44499.0,74.4118,74.4209,74.3934,74.4026,44499.0
2020-10-05 15:25:00,81.17,81.23,81.17,81.22,80933.0,74.4026,74.4576,74.4026,74.4484,80933.0
2020-10-05 15:30:00,81.22,81.23,81.2,81.2,53877.0,74.4484,74.4576,74.4301,74.4301,53877.0
2020-10-05 15:35:00,81.2,81.23,81.16,81.17,131706.0,74.4301,74.4576,74.3934,74.4026,131706.0
2020-10-05 15:40:00,81.18,81.23,81.17,81.17,69059.0,74.4118,74.4576,74.4026,74.4026,69059.0
2020-10-05 15:45:00,81.17,81.19,81.15,81.19,114913.0,74.4026,74.4209,74.3843,74.4209,114913.0
2020-10-05 15:50:00,81.19,81.22,81.17,81.22,163059.0,74.4209,74.4484,74.4026,74.4484,163059.0
2020-10-05 15:55:00,81.22,81.25,81.17,81.23,186202.0,74.4484,74.4759,74.4026,74.4576,186202.0
2020-10-06 09:30:00,81.33,81.36,81.28,81.29,42602.0,74.5492,74.5767,74.5034,74.5126,42602.0
2020-10-06 09:35:00,81.3,81.35,81.24,81.25,22924.0,74.5217,74.5676,74.4668,74.4759,22924.0
2020-10-06 09:40:00,81.26,81.28,81.18,81.25,26456.0,74.4851,74.5034,74.4118,74.4759,26456.0
2020-10-06 09:45:00,81.26,81.27,81.19,81.2,15611.0,74.4851,74.4942,74.4209,74.4301,15611.0
2020-10-06 09:50:00,81.2,81.22,81.12,81.12,26335.0,74.4301,74.4484,74.3568,74.3568,26335.0
2020-10-06 09:55:00,81.13,81.2,81.13,81.18,17969.0,74.3659,74.4301,74.3659,74.4118,17969.0
2020-10-06 10:00:00,81.18,81.31,81.18,81.29,19897.0,74.4118,74.5309,74.4118,74.5126,19897.0
2020-10-06 10:05:00,81.28,81.31,81.25,81.3,22554.0,74.5034,74.5309,74.4759,74.5217,22554.0
2020-10-06 10:10:00,81.3,81.37,81.29,81.36,24561.0,74.5217,74.5859,74.5126,74.5767,24561.0
2020-10-06 10:15:00,81.36,81.42,81.34,81.4,18035.0,74.5767,74.6317,74.5584,74.6134,18035.0
2020-10-06 10:20:00,81.41,81.41,81.34,81.34,26395.0,74.6226,74.6226,74.5584,74.5584,26395.0
2020-10-06 10:25:00,81.36,81.38,81.33,81.37,15483.0,74.5767,74.5951,74.5492,74.5859,15483.0
2020-10-06 10:30:00,81.38,81.4,81.32,81.35,17618.0,74.5951,74.6134,74.5401,74.5676,17618.0
2020-10-06 10:35:00,81.35,81.37,81.31,81.33,14570.0,74.5676,74.5859,74.5309,74.5492,14570.0
2020-10-06 10:40:00,81.34,81.43,81.15,81.21,27246.0,74.5584,74.6409,74.3843,74.4393,27246.0
2020-10-06 10:45:00,81.22,81.33,81.22,81.29,17940.0,74.4484,74.5492,74.4484,74.5126,17940.0
2020-10-06 10:50:00,81.29,81.37,81.29,81.31,15447.0,74.5126,74.5859,74.5126,74.5309,15447.0
2020-10-06 10:55:00,81.31,81.34,81.27,81.3,29799.0,74.5309,74.5584,74.4942,74.5217,29799.0
2020-10-06 11:00:00,81.31,81.34,81.29,81.32,74502.0,74.5309,74.5584,74.5126,74.5401,74502.0
2020-10-06 11:05:00,81.33,81.33,81.26,81.27,24865.0,74.5492,74.5492,74.4851,74.4942,24865.0
2020-10-06 11:10:00,81.29,81.29,81.23,81.25,14180.0,74.5126,74.5126,74.4576,74.4759,14180.0
2020-10-06 11:15:00,81.25,81.26,81.22,81.23,14908.0,74.4759,74.4851,74.4484,74.4576,14908.0
2020-10-06 11:20:00,81.23,81.26,81.13,81.14,91760.0,74.4576,74.4851,74.3659,74.3751,91760.0
2020-10-06 11:25:00,81.13,81.19,81.1,81.19,31015.0,74.3659,74.4209,74.3384,74.4209,31015.0
2020-10-06 11:30:00,81.18,81.18,81.14,81.18,18636.0,74.4118,74.4118,74.3751,74.4118,18636.0
2020-10-06 11:35:00,81.2,81.26,81.18,81.24,17029.0,74.4301,74.4851,74.4118,74.4668,17029.0
2020-10-06 11:40:00,81.24,81.25,81.22,81.25,12846.0,74.4668,74.4759,74.4484,74.4759,12846.0
2020-10-06 11:45:00,81.23,81.24,81.12,81.12,20277.0,74.4576,74.4668,74.3568,74.3568,20277.0
2020-10-06 11:50:00,81.12,81.12,81.03,81.05,13423.0,74.3568,74.3568,74.2743,74.2926,13423.0
2020-10-06 11:55:00,81.06,81.09,81.05,81.06,12597.0,74.3018,74.3293,74.2926,74.3018,12597.0
2020-10-06 12:00:00,81.06,81.15,81.06,81.1,25655.0,74.3018,74.3843,74.3018,74.3384,25655.0
2020-10-06 12:05:00,81.09,81.16,81.08,81.15,13843.0,74.3293,74.3934,74.3201,74.3843,13843.0
2020-10-06 12:10:00,81.15,81.19,81.14,81.19,11435.0,74.3843,74.4209,74.3751,74.4209,11435.0
2020-10-06 12:15:00,81.19,81.19,81.16,81.17,9460.0,74.4209,74.4209,74.3934,74.4026,9460.0
2020-10-06 12:20:00,81.16,81.21,81.14,81.2,14589.0,74.3934,74.4393,74.3751,74.4301,14589.0
2020-10-06 12:25:00,81.2,81.21,81.17,81.18,11213.0,74.4301,74.4393,74.4026,74.4118,11213.0
2020-10-06 12:30:00,81.19,81.19,81.15,81.15,17901.0,74.4209,74.4209,74.3843,74.3843,17901.0
2020-10-06 12:35:00,81.16,81.2,81.14,81.2,8668.0,74.3934,74.4301,74.3751,74.4301,8668.0
2020-10-06 12:40:00,81.2,81.24,81.19,81.22,13434.0,74.4301,74.4668,74.4209,74.4484,13434.0
2020-10-06 12:45:00,81.23,81.31,81.23,81.31,17247.0,74.4576,74.5309,74.4576,74.5309,17247.0
2020-10-06 12:50:00,81.32,81.35,81.32,81.34,14346.0,74.5401,74.5676,74.5401,74.5584,14346.0
2020-10-06 12:55:00,81.35,81.35,81.32,81.34,10957.0,74.5676,74.5676,74.5401,74.5584,10957.0
2020-10-06 13:00:00,81.34,81.35,81.3,81.3,12993.0,74.5584,74.5676,74.5217,74.5217,12993.0
2020-10-06 13:05:00,81.31,81.42,81.31,81.41,14303.0,74.5309,74.6317,74.5309,74.6226,14303.0
2020-10-06 13:10:00,81.41,81.42,81.39,81.41,34927.0,74.6226,74.6317,74.6042,74.6226,34927.0
2020-10-06 13:15:00,81.41,81.42,81.39,81.4,14378.0,74.6226,74.6317,74.6042,74.6134,14378.0
2020-10-06 13:20:00,81.4,81.45,81.37,81.38,17242.0,74.6134,74.6592,74.5859,74.5951,17242.0
2020-10-06 13:25:00,81.38,81.39,81.36,81.37,10139.0,74.5951,74.6042,74.5767,74.5859,10139.0
2020-10-06 13:30:00,81.36,81.4,81.36,81.38,12061.0,74.5767,74.6134,74.5767,74.5951,12061.0
2020-10-06 13:35:00,81.38,81.39,81.36,81.38,14470.0,74.5951,74.6042,74.5767,74.5951,14470.0
2020-10-06 13:40:00,81.38,81.42,81.36,81.37,32250.0,74.5951,74.6317,74.5767,74.5859,32250.0
2020-10-06 13:45:00,81.38,81.38,81.32,81.34,28826.0,74.5951,74.5951,74.5401,74.5584,28826.0
2020-10-06 13:50:00,81.34,81.37,81.32,81.35,37129.0,74.5584,74.5859,74.5401,74.5676,37129.0
2020-10-06 13:55:00,81.35,81.38,81.34,81.37,29137.0,74.5676,74.5951,74.5584,74.5859,29137.0
2020-10-06 14:00:00,81.37,81.39,81.36,81.39,17558.0,74.5859,74.6042,74.5767,74.6042,17558.0
2020-10-06 14:05:00,81.38,81.46,81.38,81.41,23316.0,74.5951,74.6684,74.5951,74.6226,23316.0
2020-10-06 14:10:00,81.41,81.47,81.38,81.46,30653.0,74.6226,74.6776,74.5951,74.6684,30653.0
2020-10-06 14:15:00,81.46,81.5,81.45,81.46,23225.0,74.6684,74.7051,74.6592,74.6684,23225.0
2020-10-06 14:20:00,81.47,81.51,81.46,81.51,11787.0,74.6776,74.7142,74.6684,74.7142,11787.0
2020-10-06 14:25:00,81.52,81.54,81.48,81.49,13391.0,74.7234,74.7417,74.6867,74.6959,13391.0
2020-10-06 14:30:00,81.5,81.58,81.5,81.55,51426.0,74.7051,74.7784,74.7051,74.7509,51426.0
2020-10-06 14:35:00,81.55,81.61,81.54,81.59,13113.0,74.7509,74.8059,74.7417,74.7876,13113.0
2020-10-06 14:40:00,81.58,81.65,81.57,81.64,18457.0,74.7784,74.8426,74.7692,74.8334,18457.0
2020-10-06 14:45:00,81.64,81.68,81.28,81.33,152633.0,74.8334,74.8701,74.5034,74.5492,152633.0
2020-10-06 14:50:00,81.3,81.3,80.59,80.6,209661.0,74.5217,74.5217,73.8709,73.8801,209661.0
2020-10-06 14:55:00,80.6,80.86,80.4,80.71,131742.0,73.8801,74.1184,73.6968,73.9809,131742.0
2020-10-06 15:00:00,80.63,80.67,80.43,80.5,66289.0,73.9076,73.9443,73.7243,73.7884,66289.0
2020-10-06 15:05:00,80.51,80.54,80.17,80.42,66525.0,73.7976,73.8251,73.486,73.7151,66525.0
2020-10-06 15:10:00,80.43,80.55,80.34,80.5,76221.0,73.7243,73.8343,73.6418,73.7884,76221.0
2020-10-06 15:15:00,80.46,80.57,80.36,80.38,38176.0,73.7518,73.8526,73.6601,73.6785,38176.0
2020-10-06 15:20:00,80.39,80.47,80.33,80.36,47967.0,73.6876,73.7609,73.6326,73.6601,47967.0
2020-10-06 15:25:00,80.35,80.54,80.33,80.54,76422.0,73.651,73.8251,73.6326,73.8251,76422.0
2020-10-06 15:30:00,80.51,80.72,80.47,80.71,119409.0,73.7976,73.9901,73.7609,73.9809,119409.0
2020-10-06 15:35:00,80.7,80.71,80.53,80.54,129202.0,73.9718,73.9809,73.8159,73.8251,129202.0
2020-10-06 15:40:00,80.55,80.59,80.43,80.46,70092.0,73.8343,73.8709,73.7243,73.7518,70092.0
2020-10-06 15:45:00,80.45,80.49,80.24,80.31,108543.0,73.7426,73.7793,73.5501,73.6143,108543.0
2020-10-06 15:50:00,80.3,80.32,80.19,80.32,137669.0,73.6051,73.6235,73.5043,73.6235,137669.0
2020-10-06 15:55:00,80.33,80.42,80.31,80.32,168796.0,73.6326,73.7151,73.6143,73.6235,168796.0
2020-10-07 09:30:00,81.05,81.24,81.02,81.21,66366.0,74.2926,74.4668,74.2651,74.4393,66366.0
2020-10-07 09:35:00,81.21,81.23,81.13,81.14,83307.0,74.4393,74.4576,74.3659,74.3751,83307.0
2020-10-07 09:40:00,81.13,81.23,81.13,81.21,70098.0,74.3659,74.4576,74.3659,74.4393,70098.0
2020-10-07 09:45:00,81.2,81.25,81.17,81.23,47622.0,74.4301,74.4759,74.4026,74.4576,47622.0
2020-10-07 09:50:00,81.23,81.27,81.2,81.26,37067.0,74.4576,74.4942,74.4301,74.4851,37067.0
2020-10-07 09:55:00,81.27,81.29,81.13,81.16,57201.0,74.4942,74.5126,74.3659,74.3934,57201.0
2020-10-07 10:00:00,81.17,81.17,81.07,81.12,97940.0,74.4026,74.4026,74.3109,74.3568,97940.0
2020-10-07 10:05:00,81.15,81.17,81.08,81.16,50632.0,74.3843,74.4026,74.3201,74.3934,50632.0
2020-10-07 10:10:00,81.17,81.17,81.02,81.04,59099.0,74.4026,74.4026,74.2651,74.2834,59099.0
2020-10-07 10:15:00,81.05,81.18,81.02,81.18,68412.0,74.2926,74.4118,74.2651,74.4118,68412.0
2020-10-07 10:20:00,81.17,81.24,81.15,81.2,66429.0,74.4026,74.4668,74.3843,74.4301,66429.0
2020-10-07 10:25:00,81.19,81.21,81.15,81.19,49281.0,74.4209,74.4393,74.3843,74.4209,49281.0
2020-10-07 10:30:00,81.2,81.27,81.16,81.23,68422.0,74.4301,74.4942,74.3934,74.4576,68422.0
2020-10-07 10:35:00,81.23,81.23,81.15,81.15,37199.0,74.4576,74.4576,74.3843,74.3843,37199.0
2020-10-07 10:40:00,81.17,81.2,81.15,81.19,40519.0,74.4026,74.4301,74.3843,74.4209,40519.0
2020-10-07 10:45:00,81.2,81.24,81.17,81.24,29648.0,74.4301,74.4668,74.4026,74.4668,29648.0
2020-10-07 10:50:00,81.26,81.28,81.23,81.26,45708.0,74.4851,74.5034,74.4576,74.4851,45708.0
2020-10-07 10:55:00,81.26,81.27,81.23,81.25,64557.0,74.4851,74.4942,74.4576,74.4759,64557.0
2020-10-07 11:00:00,81.26,81.29,81.23,81.29,52095.0,74.4851,74.5126,74.4576,74.5126,52095.0
2020-10-07 11:05:00,81.29,81.34,81.28,81.33,55294.0,74.5126,74.5584,74.5034,74.5492,55294.0
2020-10-07 11:10:00,81.33,81.36,81.26,81.29,48212.0,74.5492,74.5767,74.4851,74.5126,48212.0
2020-10-07 11:15:00,81.28,81.3,81.24,81.27,30607.0,74.5034,74.5217,74.4668,74.4942,30607.0
2020-10-07 11:20:00,81.26,81.28,81.24,81.28,36534.0,74.4851,74.5034,74.4668,74.5034,36534.0
2020-10-07 11:25:00,81.29,81.3,81.23,81.29,43104.0,74.5126,74.5217,74.4576,74.5126,43104.0
2020-10-07 11:30:00,81.3,81.33,81.27,81.32,38000.0,74.5217,74.5492,74.4942,74.5401,38000.0
2020-10-07 11:35:00,81.32,81.32,81.28,81.3,42681.0,74.5401,74.5401,74.5034,74.5217,42681.0
2020-10-07 11:40:00,81.3,81.33,81.29,81.3,45396.0,74.5217,74.5492,74.5126,74.5217,45396.0
2020-10-07 11:45:00,81.31,81.31,81.29,81.29,27464.0,74.5309,74.5309,74.5126,74.5126,27464.0
2020-10-07 11:50:00,81.3,81.31,81.27,81.27,20233.0,74.5217,74.5309,74.4942,74.4942,20233.0
2020-10-07 11:55:00,81.27,81.29,81.27,81.27,5600.0,74.4942,74.5126,74.4942,74.4942,5600.0
2020-10-07 12:00:00,81.27,81.29,81.25,81.25,46908.0,74.4942,74.5126,74.4759,74.4759,46908.0
2020-10-07 12:05:00,81.25,81.29,81.24,81.26,21290.0,74.4759,74.5126,74.4668,74.4851,21290.0
2020-10-07 12:10:00,81.26,81.29,81.26,81.29,4300.0,74.4851,74.5126,74.4851,74.5126,4300.0
2020-10-07 12:15:00,81.29,81.31,81.27,81.3,58776.0,74.5126,74.5309,74.4942,74.5217,58776.0
2020-10-07 12:20:00,81.3,81.31,81.29,81.31,25764.0,74.5217,74.5309,74.5126,74.5309,25764.0
2020-10-07 12:25:00,81.31,81.32,81.08,81.16,91835.0,74.5309,74.5401,74.3201,74.3934,91835.0
2020-10-07 12:30:00,81.15,81.28,81.15,81.25,29891.0,74.3843,74.5034,74.3843,74.4759,29891.0
2020-10-07 12:35:00,81.24,81.25,81.21,81.24,16192.0,74.4668,74.4759,74.4393,74.4668,16192.0
2020-10-07 12:40:00,81.25,81.26,81.24,81.25,10304.0,74.4759,74.4851,74.4668,74.4759,10304.0
2020-10-07 12:45:00,81.25,81.28,81.23,81.28,18670.0,74.4759,74.5034,74.4576,74.5034,18670.0
2020-10-07 12:50:00,81.26,81.26,81.22,81.23,24780.0,74.4851,74.4851,74.4484,74.4576,24780.0
2020-10-07 12:55:00,81.24,81.29,81.24,81.29,23955.0,74.4668,74.5126,74.4668,74.5126,23955.0
2020-10-07 13:00:00,81.29,81.33,81.29,81.33,6795.0,74.5126,74.5492,74.5126,74.5492,6795.0
2020-10-07 13:05:00,81.32,81.33,81.3,81.32,26470.0,74.5401,74.5492,74.5217,74.5401,26470.0
2020-10-07 13:10:00,81.32,81.32,81.29,81.3,28805.0,74.5401,74.5401,74.5126,74.5217,28805.0
2020-10-07 13:15:00,81.3,81.34,81.29,81.34,12417.0,74.5217,74.5584,74.5126,74.5584,12417.0
2020-10-07 13:20:00,81.31,81.35,81.3,81.35,15060.0,74.5309,74.5676,74.5217,74.5676,15060.0
2020-10-07 13:25:00,81.34,81.34,81.32,81.33,19458.0,74.5584,74.5584,74.5401,74.5492,19458.0
2020-10-07 13:30:00,81.34,81.35,81.33,81.34,36238.0,74.5584,74.5676,74.5492,74.5584,36238.0
2020-10-07 13:35:00,81.34,81.35,81.33,81.34,5633.0,74.5584,74.5676,74.5492,74.5584,5633.0
2020-10-07 13:40:00,81.34,81.45,81.34,81.44,60126.0,74.5584,74.6592,74.5584,74.6501,60126.0
2020-10-07 13:45:00,81.45,81.47,81.42,81.46,38293.0,74.6592,74.6776,74.6317,74.6684,38293.0
2020-10-07 13:50:00,81.48,81.53,81.48,81.52,5305.0,74.6867,74.7326,74.6867,74.7234,5305.0
2020-10-07 13:55:00,81.52,81.52,81.42,81.43,36125.0,74.7234,74.7234,74.6317,74.6409,36125.0
2020-10-07 14:00:00,81.44,81.49,81.44,81.47,29013.0,74.6501,74.6959,74.6501,74.6776,29013.0
2020-10-07 14:05:00,81.45,81.47,81.39,81.43,34060.0,74.6592,74.6776,74.6042,74.6409,34060.0
2020-10-07 14:10:00,81.43,81.45,81.42,81.42,17710.0,74.6409,74.6592,74.6317,74.6317,17710.0
2020-10-07 14:15:00,81.44,81.53,81.42,81.53,27409.0,74.6501,74.7326,74.6317,74.7326,27409.0
2020-10-07 14:20:00,81.52,81.59,81.51,81.56,41141.0,74.7234,74.7876,74.7142,74.7601,41141.0
2020-10-07 14:25:00,81.56,81.57,81.54,81.56,12865.0,74.7601,74.7692,74.7417,74.7601,12865.0
2020-10-07 14:30:00,81.56,81.58,81.55,81.56,53451.0,74.7601,74.7784,74.7509,74.7601,53451.0
2020-10-07 14:35:00,81.56,81.56,81.53,81.54,16321.0,74.7601,74.7601,74.7326,74.7417,16321.0
2020-10-07 14:40:00,81.54,81.55,81.46,81.51,44269.0,74.7417,74.7509,74.6684,74.7142,44269.0
2020-10-07 14:45:00,81.51,81.54,81.5,81.54,29160.0,74.7142,74.7417,74.7051,74.7417,29160.0
2020-10-07 14:50:00,81.53,81.57,81.52,81.57,8383.0,74.7326,74.7692,74.7234,74.7692,8383.0
2020-10-07 14:55:00,81.56,81.6,81.56,81.58,34319.0,74.7601,74.7967,74.7601,74.7784,34319.0
2020-10-07 15:00:00,81.58,81.6,81.57,81.59,27453.0,74.7784,74.7967,74.7692,74.7876,27453.0
2020-10-07 15:05:00,81.6,81.63,81.59,81.62,116117.0,74.7967,74.8242,74.7876,74.8151,116117.0
2020-10-07 15:10:00,81.63,81.65,81.63,81.63,37517.0,74.8242,74.8426,74.8242,74.8242,37517.0
2020-10-07 15:15:00,81.63,81.64,81.6,81.61,48631.0,74.8242,74.8334,74.7967,74.8059,48631.0
2020-10-07 15:20:00,81.61,81.63,81.59,81.6,39111.0,74.8059,74.8242,74.7876,74.7967,39111.0
2020-10-07 15:25:00,81.59,81.61,81.57,81.59,31014.0,74.7876,74.8059,74.7692,74.7876,31014.0
2020-10-07 15:30:00,81.59,81.6,81.52,81.53,34629.0,74.7876,74.7967,74.7234,74.7326,34629.0
2020-10-07 15:35:00,81.53,81.55,81.5,81.55,47652.0,74.7326,74.7509,74.7051,74.7509,47652.0
2020-10-07 15:40:00,81.55,81.57,81.52,81.54,56135.0,74.7509,74.7692,74.7234,74.7417,56135.0
2020-10-07 15:45:00,81.54,81.55,81.51,81.54,78258.0,74.7417,74.7509,74.7142,74.7417,78258.0
2020-10-07 15:50:00,81.55,81.61,81.51,81.61,71944.0,74.7509,74.8059,74.7142,74.8059,71944.0
2020-10-07 15:55:00,81.6,81.6,81.46,81.46,73554.0,74.7967,74.7967,74.6684,74.6684,73554.0
2020-10-08 09:30:00,81.95,81.97,81.86,81.88,29851.0,75.1176,75.1359,75.0351,75.0534,29851.0
2020-10-08 09:35:00,81.87,81.91,81.86,81.9,10218.0,75.0442,75.0809,75.0351,75.0717,10218.0
2020-10-08 09:40:00,81.92,81.95,81.88,81.91,35853.0,75.0901,75.1176,75.0534,75.0809,35853.0
2020-10-08 09:45:00,81.91,81.94,81.81,81.83,34926.0,75.0809,75.1084,74.9892,75.0076,34926.0
2020-10-08 09:50:00,81.83,81.98,81.83,81.96,16166.0,75.0076,75.1451,75.0076,75.1267,16166.0
2020-10-08 09:55:00,81.95,82.0,81.95,81.99,23740.0,75.1176,75.1634,75.1176,75.1542,23740.0
2020-10-08 10:00:00,82.01,82.03,81.82,81.89,53171.0,75.1726,75.1909,74.9984,75.0626,53171.0
2020-10-08 10:05:00,81.88,81.92,81.87,81.9,46487.0,75.0534,75.0901,75.0442,75.0717,46487.0
2020-10-08 10:10:00,81.9,81.94,81.89,81.92,21609.0,75.0717,75.1084,75.0626,75.0901,21609.0
2020-10-08 10:15:00,81.91,81.97,81.89,81.92,20879.0,75.0809,75.1359,75.0626,75.0901,20879.0
2020-10-08 10:20:00,81.92,81.97,81.91,81.95,45094.0,75.0901,75.1359,75.0809,75.1176,45094.0
2020-10-08 10:25:00,81.95,81.95,81.87,81.91,23976.0,75.1176,75.1176,75.0442,75.0809,23976.0
2020-10-08 10:30:00,81.91,82.04,81.91,82.04,25707.0,75.0809,75.2001,75.0809,75.2001,25707.0
2020-10-08 10:35:00,82.04,82.06,82.02,82.03,28318.0,75.2001,75.2184,75.1817,75.1909,28318.0
2020-10-08 10:40:00,82.04,82.05,81.95,81.96,22403.0,75.2001,75.2092,75.1176,75.1267,22403.0
2020-10-08 10:45:00,81.95,81.99,81.95,81.99,25451.0,75.1176,75.1542,75.1176,75.1542,25451.0
2020-10-08 10:50:00,82.0,82.06,81.94,81.95,28117.0,75.1634,75.2184,75.1084,75.1176,28117.0
2020-10-08 10:55:00,81.95,81.99,81.95,81.98,26950.0,75.1176,75.1542,75.1176,75.1451,26950.0
2020-10-08 11:00:00,81.99,82.01,81.94,82.0,32940.0,75.1542,75.1726,75.1084,75.1634,32940.0
2020-10-08 11:05:00,82.0,82.04,82.0,82.03,12359.0,75.1634,75.2001,75.1634,75.1909,12359.0
2020-10-08 11:10:00,82.02,82.05,82.02,82.05,101151.0,75.1817,75.2092,75.1817,75.2092,101151.0
2020-10-08 11:15:00,82.05,82.08,82.0,82.01,11595.0,75.2092,75.2367,75.1634,75.1726,11595.0
2020-10-08 11:20:00,82.01,82.04,81.92,81.98,27886.0,75.1726,75.2001,75.0901,75.1451,27886.0
2020-10-08 11:25:00,81.96,81.97,81.9,81.93,68847.0,75.1267,75.1359,75.0717,75.0992,68847.0
2020-10-08 11:30:00,81.92,81.94,81.76,81.79,38384.0,75.0901,75.1084,74.9434,74.9709,38384.0
2020-10-08 11:35:00,81.8,81.95,81.79,81.94,46608.0,74.9801,75.1176,74.9709,75.1084,46608.0
2020-10-08 11:40:00,81.94,81.97,81.94,81.96,10781.0,75.1084,75.1359,75.1084,75.1267,10781.0
2020-10-08 11:45:00,81.96,81.96,81.91,81.94,8514.0,75.1267,75.1267,75.0809,75.1084,8514.0
2020-10-08 11:50:00,81.94,81.94,81.87,81.88,11650.0,75.1084,75.1084,75.0442,75.0534,11650.0
2020-10-08 11:55:00,81.87,81.92,81.87,81.9,16204.0,75.0442,75.0901,75.0442,75.0717,16204.0
2020-10-08 12:00:00,81.9,81.96,81.89,81.95,25068.0,75.0717,75.1267,75.0626,75.1176,25068.0
2020-10-08 12:05:00,81.95,82.04,81.95,82.03,25323.0,75.1176,75.2001,75.1176,75.1909,25323.0
2020-10-08 12:10:00,82.02,82.03,82.01,82.03,9443.0,75.1817,75.1909,75.1726,75.1909,9443.0
2020-10-08 12:15:00,82.03,82.03,82.0,82.01,13729.0,75.1909,75.1909,75.1634,75.1726,13729.0
2020-10-08 12:20:00,82.01,82.05,82.01,82.05,12960.0,75.1726,75.2092,75.1726,75.2092,12960.0
2020-10-08 12:25:00,82.05,82.07,82.05,82.05,24283.0,75.2092,75.2276,75.2092,75.2092,24283.0
2020-10-08 12:30:00,82.06,82.08,82.06,82.08,5629.0,75.2184,75.2367,75.2184,75.2367,5629.0
2020-10-08 12:35:00,82.08,82.08,82.07,82.08,6572.0,75.2367,75.2367,75.2276,75.2367,6572.0
2020-10-08 12:40:00,82.09,82.1,82.06,82.07,41071.0,75.2459,75.255,75.2184,75.2276,41071.0
2020-10-08 12:45:00,82.06,82.1,82.06,82.09,28776.0,75.2184,75.255,75.2184,75.2459,28776.0
2020-10-08 12:50:00,82.09,82.1,82.07,82.08,11583.0,75.2459,75.255,75.2276,75.2367,11583.0
2020-10-08 12:55:00,82.08,82.09,82.04,82.08,38171.0,75.2367,75.2459,75.2001,75.2367,38171.0
2020-10-08 13:00:00,82.09,82.09,82.05,82.05,13788.0,75.2459,75.2459,75.2092,75.2092,13788.0
2020-10-08 13:05:00,82.05,82.07,82.03,82.06,7740.0,75.2092,75.2276,75.1909,75.2184,7740.0
2020-10-08 13:10:00,82.05,82.06,82.03,82.05,13728.0,75.2092,75.2184,75.1909,75.2092,13728.0
2020-10-08 13:15:00,82.04,82.04,82.01,82.01,36080.0,75.2001,75.2001,75.1726,75.1726,36080.0
2020-10-08 13:20:00,82.01,82.02,81.98,81.98,13513.0,75.1726,75.1817,75.1451,75.1451,13513.0
2020-10-08 13:25:00,81.98,82.01,81.98,82.01,7980.0,75.1451,75.1726,75.1451,75.1726,7980.0
2020-10-08 13:30:00,82.0,82.03,81.99,81.99,17568.0,75.1634,75.1909,75.1542,75.1542,17568.0
2020-10-08 13:35:00,81.99,82.03,81.99,82.01,11733.0,75.1542,75.1909,75.1542,75.1726,11733.0
2020-10-08 13:40:00,82.01,82.03,81.99,82.03,14159.0,75.1726,75.1909,75.1542,75.1909,14159.0
2020-10-08 13:45:00,82.02,82.02,82.0,82.01,7653.0,75.1817,75.1817,75.1634,75.1726,7653.0
2020-10-08 13:50:00,82.02,82.05,82.01,82.04,2600.0,75.1817,75.2092,75.1726,75.2001,2600.0
2020-10-08 13:55:00,82.04,82.05,81.98,81.98,71118.0,75.2001,75.2092,75.1451,75.1451,71118.0
2020-10-08 14:00:00,81.99,82.0,81.97,81.98,122254.0,75.1542,75.1634,75.1359,75.1451,122254.0
2020-10-08 14:05:00,81.99,82.08,81.99,82.08,9448.0,75.1542,75.2367,75.1542,75.2367,9448.0
2020-10-08 14:10:00,82.08,82.09,82.04,82.05,91651.0,75.2367,75.2459,75.2001,75.2092,91651.0
2020-10-08 14:15:00,82.05,82.08,82.05,82.07,161117.0,75.2092,75.2367,75.2092,75.2276,161117.0
2020-10-08 14:20:00,82.07,82.09,82.06,82.09,46763.0,75.2276,75.2459,75.2184,75.2459,46763.0
2020-10-08 14:25:00,82.08,82.09,82.06,82.07,108840.0,75.2367,75.2459,75.2184,75.2276,108840.0
2020-10-08 14:30:00,82.07,82.09,82.05,82.09,136302.0,75.2276,75.2459,75.2092,75.2459,136302.0
2020-10-08 14:35:00,82.08,82.09,82.05,82.09,69783.0,75.2367,75.2459,75.2092,75.2459,69783.0
2020-10-08 14:40:00,82.08,82.09,82.06,82.08,152814.0,75.2367,75.2459,75.2184,75.2367,152814.0
2020-10-08 14:45:00,82.08,82.09,82.06,82.08,80025.0,75.2367,75.2459,75.2184,75.2367,80025.0
2020-10-08 14:50:00,82.08,82.08,82.05,82.06,96108.0,75.2367,75.2367,75.2092,75.2184,96108.0
2020-10-08 14:55:00,82.06,82.09,82.05,82.07,45021.0,75.2184,75.2459,75.2092,75.2276,45021.0
2020-10-08 15:00:00,82.07,82.08,81.99,82.03,47835.0,75.2276,75.2367,75.1542,75.1909,47835.0
2020-10-08 15:05:00,82.03,82.04,82.02,82.03,9559.0,75.1909,75.2001,75.1817,75.1909,9559.0
2020-10-08 15:10:00,82.04,82.11,82.04,82.08,19313.0,75.2001,75.2642,75.2001,75.2367,19313.0
2020-10-08 15:15:00,82.08,82.08,82.02,82.05,12865.0,75.2367,75.2367,75.1817,75.2092,12865.0
2020-10-08 15:20:00,82.05,82.07,82.03,82.06,11991.0,75.2092,75.2276,75.1909,75.2184,11991.0
2020-10-08 15:25:00,82.05,82.09,82.04,82.08,10016.0,75.2092,75.2459,75.2001,75.2367,10016.0
2020-10-08 15:30:00,82.08,82.09,82.07,82.08,14964.0,75.2367,75.2459,75.2276,75.2367,14964.0
2020-10-08 15:35:00,82.08,82.09,82.06,82.07,20746.0,75.2367,75.2459,75.2184,75.2276,20746.0
2020-10-08 15:40:00,82.07,82.09,82.05,82.08,27035.0,75.2276,75.2459,75.2092,75.2367,27035.0
2020-10-08 15:45:00,82.08,82.09,82.05,82.06,28548.0,75.2367,75.2459,75.2092,75.2184,28548.0
2020-10-08 15:50:00,82.06,82.09,82.03,82.09,39049.0,75.2184,75.2459,75.1909,75.2459,39049.0
2020-10-08 15:55:00,82.1,82.14,82.08,82.12,72415.0,75.255,75.2917,75.2367,75.2734,72415.0
2020-10-09 09:30:00,82.54,82.6,82.5,82.59,21495.0,75.6584,75.7134,75.6217,75.7042,21495.0
2020-10-09 09:35:00,82.61,82.62,82.5,82.51,30640.0,75.7225,75.7317,75.6217,75.6309,30640.0
2020-10-09 09:40:00,82.52,82.54,82.51,82.52,19722.0,75.64,75.6584,75.6309,75.64,19722.0
2020-10-09 09:45:00,82.52,82.52,82.43,82.5,67556.0,75.64,75.64,75.5575,75.6217,67556.0
2020-10-09 09:50:00,82.5,82.54,82.41,82.47,12345.0,75.6217,75.6584,75.5392,75.5942,12345.0
2020-10-09 09:55:00,82.5,82.52,82.49,82.51,6345.0,75.6217,75.64,75.6125,75.6309,6345.0
2020-10-09 10:00:00,82.5,82.56,82.5,82.55,16997.0,75.6217,75.6767,75.6217,75.6675,16997.0
2020-10-09 10:05:00,82.54,82.54,82.47,82.47,10078.0,75.6584,75.6584,75.5942,75.5942,10078.0
2020-10-09 10:10:00,82.46,82.5,82.41,82.46,28789.0,75.585,75.6217,75.5392,75.585,28789.0
2020-10-09 10:15:00,82.45,82.51,82.44,82.49,7200.0,75.5759,75.6309,75.5667,75.6125,7200.0
2020-10-09 10:20:00,82.5,82.5,82.45,82.47,5913.0,75.6217,75.6217,75.5759,75.5942,5913.0
2020-10-09 10:25:00,82.48,82.48,82.43,82.44,26123.0,75.6034,75.6034,75.5575,75.5667,26123.0
2020-10-09 10:30:00,82.45,82.5,82.44,82.48,15734.0,75.5759,75.6217,75.5667,75.6034,15734.0
2020-10-09 10:35:00,82.48,82.55,82.48,82.54,10630.0,75.6034,75.6675,75.6034,75.6584,10630.0
2020-10-09 10:40:00,82.53,82.56,82.53,82.55,9300.0,75.6492,75.6767,75.6492,75.6675,9300.0
2020-10-09 10:45:00,82.56,82.61,82.55,82.6,12133.0,75.6767,75.7225,75.6675,75.7134,12133.0
2020-10-09 10:50:00,82.59,82.6,82.55,82.55,11377.0,75.7042,75.7134,75.6675,75.6675,11377.0
2020-10-09 10:55:00,82.56,82.59,82.56,82.58,5100.0,75.6767,75.7042,75.6767,75.695,5100.0
2020-10-09 11:00:00,82.58,82.62,82.56,82.62,8329.0,75.695,75.7317,75.6767,75.7317,8329.0
2020-10-09 11:05:00,82.64,82.68,82.63,82.64,32134.0,75.75,75.7867,75.7409,75.75,32134.0
2020-10-09 11:10:00,82.65,82.67,82.63,82.65,8171.0,75.7592,75.7775,75.7409,75.7592,8171.0
2020-10-09 11:15:00,82.64,82.65,82.63,82.63,1300.0,75.75,75.7592,75.7409,75.7409,1300.0
2020-10-09 11:20:00,82.65,82.65,82.6,82.6,10756.0,75.7592,75.7592,75.7134,75.7134,10756.0
2020-10-09 11:25:00,82.62,82.66,82.6,82.65,7867.0,75.7317,75.7684,75.7134,75.7592,7867.0
2020-10-09 11:30:00,82.65,82.69,82.65,82.68,6049.0,75.7592,75.7959,75.7592,75.7867,6049.0
2020-10-09 11:35:00,82.68,82.71,82.68,82.7,16438.0,75.7867,75.8142,75.7867,75.805,16438.0
2020-10-09 11:40:00,82.7,82.76,82.63,82.66,142868.0,75.805,75.86,75.7409,75.7684,142868.0
2020-10-09 11:45:00,82.68,82.84,82.67,82.83,54959.0,75.7867,75.9334,75.7775,75.9242,54959.0
2020-10-09 11:50:00,82.83,82.86,82.72,82.86,60935.0,75.9242,75.9517,75.8234,75.9517,60935.0
2020-10-09 11:55:00,82.85,82.87,82.83,82.84,27660.0,75.9425,75.9609,75.9242,75.9334,27660.0
2020-10-09 12:00:00,82.84,82.86,82.83,82.83,16742.0,75.9334,75.9517,75.9242,75.9242,16742.0
2020-10-09 12:05:00,82.83,82.89,82.83,82.89,9719.0,75.9242,75.9792,75.9242,75.9792,9719.0
2020-10-09 12:10:00,82.87,82.87,82.83,82.86,6082.0,75.9609,75.9609,75.9242,75.9517,6082.0
2020-10-09 12:15:00,82.84,82.85,82.82,82.83,1500.0,75.9334,75.9425,75.915,75.9242,1500.0
2020-10-09 12:20:00,82.82,82.86,82.82,82.86,1739.0,75.915,75.9517,75.915,75.9517,1739.0
2020-10-09 12:25:00,82.85,82.87,82.73,82.76,149908.0,75.9425,75.9609,75.8325,75.86,149908.0
2020-10-09 12:30:00,82.78,82.82,82.77,82.8,6992.0,75.8784,75.915,75.8692,75.8967,6992.0
2020-10-09 12:35:00,82.81,82.84,82.81,82.83,35311.0,75.9059,75.9334,75.9059,75.9242,35311.0
2020-10-09 12:40:00,82.84,82.84,82.76,82.81,55382.0,75.9334,75.9334,75.86,75.9059,55382.0
2020-10-09 12:45:00,82.81,82.82,82.75,82.77,18965.0,75.9059,75.915,75.8509,75.8692,18965.0
2020-10-09 12:50:00,82.77,82.78,82.74,82.78,9894.0,75.8692,75.8784,75.8417,75.8784,9894.0
2020-10-09 12:55:00,82.78,82.78,82.75,82.77,9018.0,75.8784,75.8784,75.8509,75.8692,9018.0
2020-10-09 13:00:00,82.77,82.81,82.77,82.8,6618.0,75.8692,75.9059,75.8692,75.8967,6618.0
2020-10-09 13:05:00,82.79,82.81,82.78,82.8,7149.0,75.8875,75.9059,75.8784,75.8967,7149.0
2020-10-09 13:10:00,82.81,82.82,82.77,82.78,16068.0,75.9059,75.915,75.8692,75.8784,16068.0
2020-10-09 13:15:00,82.78,82.8,82.76,82.77,14286.0,75.8784,75.8967,75.86,75.8692,14286.0
2020-10-09 13:20:00,82.77,82.77,82.73,82.73,10691.0,75.8692,75.8692,75.8325,75.8325,10691.0
2020-10-09 13:25:00,82.73,82.75,82.73,82.75,5424.0,75.8325,75.8509,75.8325,75.8509,5424.0
2020-10-09 13:30:00,82.74,82.74,82.73,82.74,1300.0,75.8417,75.8417,75.8325,75.8417,1300.0
2020-10-09 13:35:00,82.75,82.75,82.72,82.74,4358.0,75.8509,75.8509,75.8234,75.8417,4358.0
2020-10-09 13:40:00,82.76,82.77,82.75,82.77,3458.0,75.86,75.8692,75.8509,75.8692,3458.0
2020-10-09 13:45:00,82.75,82.8,82.75,82.79,2657.0,75.8509,75.8967,75.8509,75.8875,2657.0
2020-10-09 13:50:00,82.79,82.79,82.77,82.79,4525.0,75.8875,75.8875,75.8692,75.8875,4525.0
2020-10-09 13:55:00,82.79,82.81,82.78,82.8,3400.0,75.8875,75.9059,75.8784,75.8967,3400.0
2020-10-09 14:00:00,82.81,82.81,82.78,82.81,8033.0,75.9059,75.9059,75.8784,75.9059,8033.0
2020-10-09 14:05:00,82.81,82.81,82.78,82.78,11239.0,75.9059,75.9059,75.8784,75.8784,11239.0
2020-10-09 14:10:00,82.78,82.78,82.74,82.76,31569.0,75.8784,75.8784,75.8417,75.86,31569.0
2020-10-09 14:15:00,82.77,82.77,82.74,82.75,6217.0,75.8692,75.8692,75.8417,75.8509,6217.0
2020-10-09 14:20:00,82.75,82.75,82.73,82.74,7706.0,75.8509,75.8509,75.8325,75.8417,7706.0
2020-10-09 14:25:00,82.74,82.75,82.7,82.73,25906.0,75.8417,75.8509,75.805,75.8325,25906.0
2020-10-09 14:30:00,82.73,82.75,82.72,82.75,10715.0,75.8325,75.8509,75.8234,75.8509,10715.0
2020-10-09 14:35:00,82.75,82.76,82.63,82.69,88816.0,75.8509,75.86,75.7409,75.7959,88816.0
2020-10-09 14:40:00,82.68,82.76,82.65,82.76,19886.0,75.7867,75.86,75.7592,75.86,19886.0
2020-10-09 14:45:00,82.77,82.77,82.73,82.73,6238.0,75.8692,75.8692,75.8325,75.8325,6238.0
2020-10-09 14:50:00,82.73,82.73,82.69,82.7,10111.0,75.8325,75.8325,75.7959,75.805,10111.0
2020-10-09 14:55:00,82.7,82.72,82.69,82.72,12404.0,75.805,75.8234,75.7959,75.8234,12404.0
2020-10-09 15:00:00,82.72,82.73,82.71,82.73,2356.0,75.8234,75.8325,75.8142,75.8325,2356.0
2020-10-09 15:05:00,82.73,82.74,82.71,82.73,1800.0,75.8325,75.8417,75.8142,75.8325,1800.0
2020-10-09 15:10:00,82.73,82.75,82.72,82.75,10793.0,75.8325,75.8509,75.8234,75.8509,10793.0
2020-10-09 15:15:00,82.74,82.77,82.73,82.77,7223.0,75.8417,75.8692,75.8325,75.8692,7223.0
2020-10-09 15:20:00,82.76,82.82,82.76,82.8,9646.0,75.86,75.915,75.86,75.8967,9646.0
2020-10-09 15:25:00,82.8,82.82,82.79,82.81,3563.0,75.8967,75.915,75.8875,75.9059,3563.0
2020-10-09 15:30:00,82.81,82.81,82.72,82.73,7636.0,75.9059,75.9059,75.8234,75.8325,7636.0
2020-10-09 15:35:00,82.72,82.75,82.72,82.73,6319.0,75.8234,75.8509,75.8234,75.8325,6319.0
2020-10-09 15:40:00,82.73,82.75,82.72,82.72,5160.0,75.8325,75.8509,75.8234,75.8234,5160.0
2020-10-09 15:45:00,82.72,82.75,82.69,82.7,15703.0,75.8234,75.8509,75.7959,75.805,15703.0
2020-10-09 15:50:00,82.7,82.75,82.69,82.73,46250.0,75.805,75.8509,75.7959,75.8325,46250.0
2020-10-09 15:55:00,82.72,82.8,82.72,82.79,28378.0,75.8234,75.8967,75.8234,75.8875,28378.0
2020-10-12 09:30:00,83.26,83.32,83.2,83.26,21300.0,76.3183,76.3733,76.2633,76.3183,21300.0
2020-10-12 09:35:00,83.26,83.33,83.26,83.29,18323.0,76.3183,76.3825,76.3183,76.3458,18323.0
2020-10-12 09:40:00,83.29,83.29,83.21,83.21,16080.0,76.3458,76.3458,76.2725,76.2725,16080.0
2020-10-12 09:45:00,83.22,83.25,83.2,83.23,13026.0,76.2817,76.3092,76.2633,76.2908,13026.0
2020-10-12 09:50:00,83.24,83.24,83.19,83.2,9707.0,76.3,76.3,76.2542,76.2633,9707.0
2020-10-12 09:55:00,83.21,83.27,83.2,83.27,6989.0,76.2725,76.3275,76.2633,76.3275,6989.0
2020-10-12 10:00:00,83.26,83.3,83.22,83.29,5179.0,76.3183,76.355,76.2817,76.3458,5179.0
2020-10-12 10:05:00,83.29,83.33,83.28,83.28,14801.0,76.3458,76.3825,76.3367,76.3367,14801.0
2020-10-12 10:10:00,83.28,83.34,83.28,83.33,7860.0,76.3367,76.3917,76.3367,76.3825,7860.0
2020-10-12 10:15:00,83.33,83.35,83.32,83.35,14021.0,76.3825,76.4008,76.3733,76.4008,14021.0
2020-10-12 10:20:00,83.35,83.37,83.33,83.36,10048.0,76.4008,76.4192,76.3825,76.41,10048.0
2020-10-12 10:25:00,83.36,83.4,83.36,83.39,9210.0,76.41,76.4467,76.41,76.4375,9210.0
2020-10-12 10:30:00,83.39,83.39,83.36,83.38,5400.0,76.4375,76.4375,76.41,76.4283,5400.0
2020-10-12 10:35:00,83.38,83.41,83.38,83.38,4500.0,76.4283,76.4558,76.4283,76.4283,4500.0
2020-10-12 10:40:00,83.39,83.41,83.39,83.4,3900.0,76.4375,76.4558,76.4375,76.4467,3900.0
2020-10-12 10:45:00,83.41,83.43,83.39,83.42,9999.0,76.4558,76.4742,76.4375,76.465,9999.0
2020-10-12 10:50:00,83.43,83.51,83.43,83.5,5499.0,76.4742,76.5475,76.4742,76.5383,5499.0
2020-10-12 10:55:00,83.51,83.53,83.48,83.5,31927.0,76.5475,76.5658,76.52,76.5383,31927.0
2020-10-12 11:00:00,83.51,83.56,83.51,83.56,53600.0,76.5475,76.5933,76.5475,76.5933,53600.0
2020-10-12 11:05:00,83.57,83.63,83.57,83.63,7639.0,76.6025,76.6575,76.6025,76.6575,7639.0
2020-10-12 11:10:00,83.63,83.63,83.61,83.63,6199.0,76.6575,76.6575,76.6392,76.6575,6199.0
2020-10-12 11:15:00,83.63,83.68,83.63,83.64,27713.0,76.6575,76.7033,76.6575,76.6667,27713.0
2020-10-12 11:20:00,83.65,83.69,83.65,83.67,11460.0,76.6758,76.7125,76.6758,76.6942,11460.0
2020-10-12 11:25:00,83.67,83.69,83.66,83.66,6202.0,76.6942,76.7125,76.685,76.685,6202.0
2020-10-12 11:30:00,83.65,83.67,83.64,83.67,4200.0,76.6758,76.6942,76.6667,76.6942,4200.0
2020-10-12 11:35:00,83.66,83.68,83.65,83.66,54681.0,76.685,76.7033,76.6758,76.685,54681.0
2020-10-12 11:40:00,83.67,83.68,83.64,83.66,19147.0,76.6942,76.7033,76.6667,76.685,19147.0
2020-10-12 11:45:00,83.66,83.66,83.6,83.6,4337.0,76.685,76.685,76.63,76.63,4337.0
2020-10-12 11:50:00,83.6,83.61,83.56,83.57,4625.0,76.63,76.6392,76.5933,76.6025,4625.0
2020-10-12 11:55:00,83.57,83.6,83.56,83.59,7631.0,76.6025,76.63,76.5933,76.6208,7631.0
2020-10-12 12:00:00,83.6,83.63,83.59,83.62,5500.0,76.63,76.6575,76.6208,76.6483,5500.0
2020-10-12 12:05:00,83.61,83.65,83.61,83.65,1864.0,76.6392,76.6758,76.6392,76.6758,1864.0
2020-10-12 12:10:00,83.65,83.7,83.64,83.69,10985.0,76.6758,76.7217,76.6667,76.7125,10985.0
2020-10-12 12:15:00,83.69,83.73,83.68,83.72,27250.0,76.7125,76.7492,76.7033,76.74,27250.0
2020-10-12 12:20:00,83.72,83.78,83.72,83.78,63756.0,76.74,76.795,76.74,76.795,63756.0
2020-10-12 12:25:00,83.78,83.88,83.78,83.85,29072.0,76.795,76.8866,76.795,76.8591,29072.0
2020-10-12 12:30:00,83.84,83.87,83.83,83.85,4148.0,76.85,76.8775,76.8408,76.8591,4148.0
2020-10-12 12:35:00,83.86,83.86,83.82,83.83,4295.0,76.8683,76.8683,76.8316,76.8408,4295.0
2020-10-12 12:40:00,83.85,83.9,83.85,83.9,2594.0,76.8591,76.905,76.8591,76.905,2594.0
2020-10-12 12:45:00,83.9,83.93,83.9,83.93,4070.0,76.905,76.9325,76.905,76.9325,4070.0
2020-10-12 12:50:00,83.93,83.93,83.85,83.87,17559.0,76.9325,76.9325,76.8591,76.8775,17559.0
2020-10-12 12:55:00,83.86,83.86,83.84,83.85,6015.0,76.8683,76.8683,76.85,76.8591,6015.0
2020-10-12 13:00:00,83.85,83.85,83.83,83.83,44387.0,76.8591,76.8591,76.8408,76.8408,44387.0
2020-10-12 13:05:00,83.81,83.81,83.79,83.79,13157.0,76.8225,76.8225,76.8041,76.8041,13157.0
2020-10-12 13:10:00,83.79,83.81,83.78,83.81,16523.0,76.8041,76.8225,76.795,76.8225,16523.0
2020-10-12 13:15:00,83.81,83.91,83.81,83.9,4067.0,76.8225,76.9141,76.8225,76.905,4067.0
2020-10-12 13:20:00,83.9,83.96,83.9,83.96,10036.0,76.905,76.96,76.905,76.96,10036.0
2020-10-12 13:25:00,83.96,83.97,83.95,83.95,13510.0,76.96,76.9691,76.9508,76.9508,13510.0
2020-10-12 13:30:00,83.96,84.01,83.95,83.97,18849.0,76.96,77.0058,76.9508,76.9691,18849.0
2020-10-12 13:35:00,83.96,83.96,83.9,83.92,6634.0,76.96,76.96,76.905,76.9233,6634.0
2020-10-12 13:40:00,83.91,83.93,83.89,83.92,119764.0,76.9141,76.9325,76.8958,76.9233,119764.0
2020-10-12 13:45:00,83.92,83.92,83.86,83.89,97629.0,76.9233,76.9233,76.8683,76.8958,97629.0
2020-10-12 13:50:00,83.89,83.9,83.87,83.89,10556.0,76.8958,76.905,76.8775,76.8958,10556.0
2020-10-12 13:55:00,83.9,83.92,83.9,83.91,5312.0,76.905,76.9233,76.905,76.9141,5312.0
2020-10-12 14:00:00,83.91,83.97,83.9,83.93,16814.0,76.9141,76.9691,76.905,76.9325,16814.0
2020-10-12 14:05:00,83.94,83.98,83.94,83.98,7291.0,76.9416,76.9783,76.9416,76.9783,7291.0
2020-10-12 14:10:00,83.97,83.98,83.95,83.97,6822.0,76.9691,76.9783,76.9508,76.9691,6822.0
2020-10-12 14:15:00,83.97,83.98,83.95,83.96,4970.0,76.9691,76.9783,76.9508,76.96,4970.0
2020-10-12 14:20:00,83.97,83.98,83.93,83.98,6493.0,76.9691,76.9783,76.9325,76.9783,6493.0
2020-10-12 14:25:00,83.98,84.02,83.98,84.02,3257.0,76.9783,77.015,76.9783,77.015,3257.0
2020-10-12 14:30:00,84.02,84.03,83.99,83.99,9733.0,77.015,77.0241,76.9875,76.9875,9733.0
2020-10-12 14:35:00,83.99,84.01,83.94,83.98,9003.0,76.9875,77.0058,76.9416,76.9783,9003.0
2020-10-12 14:40:00,83.97,83.97,83.94,83.95,6096.0,76.9691,76.9691,76.9416,76.9508,6096.0
2020-10-12 14:45:00,83.96,83.98,83.93,83.97,8522.0,76.96,76.9783,76.9325,76.9691,8522.0
2020-10-12 14:50:00,83.98,84.0,83.95,83.95,5626.0,76.9783,76.9966,76.9508,76.9508,5626.0
2020-10-12 14:55:00,83.97,83.97,83.91,83.94,23745.0,76.9691,76.9691,76.9141,76.9416,23745.0
2020-10-12 15:00:00,83.94,83.98,83.91,83.94,5064.0,76.9416,76.9783,76.9141,76.9416,5064.0
2020-10-12 15:05:00,83.93,83.96,83.91,83.91,5839.0,76.9325,76.96,76.9141,76.9141,5839.0
2020-10-12 15:10:00,83.92,83.92,83.83,83.83,66800.0,76.9233,76.9233,76.8408,76.8408,66800.0
2020-10-12 15:15:00,83.84,83.88,83.82,83.85,10919.0,76.85,76.8866,76.8316,76.8591,10919.0
2020-10-12 15:20:00,83.86,83.89,83.84,83.89,6365.0,76.8683,76.8958,76.85,76.8958,6365.0
2020-10-12 15:25:00,83.9,83.91,83.86,83.9,5347.0,76.905,76.9141,76.8683,76.905,5347.0
2020-10-12 15:30:00,83.91,83.91,83.84,83.84,13628.0,76.9141,76.9141,76.85,76.85,13628.0
2020-10-12 15:35:00,83.84,83.85,83.82,83.82,8048.0,76.85,76.8591,76.8316,76.8316,8048.0
2020-10-12 15:40:00,83.82,83.86,83.81,83.84,44158.0,76.8316,76.8683,76.8225,76.85,44158.0
2020-10-12 15:45:00,83.82,83.85,83.74,83.74,19406.0,76.8316,76.8591,76.7583,76.7583,19406.0
2020-10-12 15:50:00,83.74,83.78,83.71,83.76,43273.0,76.7583,76.795,76.7308,76.7766,43273.0
2020-10-12 15:55:00,83.77,83.82,83.75,83.76,85506.0,76.7858,76.8316,76.7675,76.7766,85506.0
2020-10-13 09:30:00,83.51,83.51,83.42,83.48,36420.0,76.5475,76.5475,76.465,76.52,36420.0
2020-10-13 09:35:00,83.46,83.53,83.33,83.33,10389.0,76.5017,76.5658,76.3825,76.3825,10389.0
2020-10-13 09:40:00,83.33,83.45,83.32,83.36,28740.0,76.3825,76.4925,76.3733,76.41,28740.0
2020-10-13 09:45:00,83.36,83.41,83.32,83.41,5357.0,76.41,76.4558,76.3733,76.4558,5357.0
2020-10-13 09:50:00,83.41,83.43,83.28,83.3,23845.0,76.4558,76.4742,76.3367,76.355,23845.0
2020-10-13 09:55:00,83.32,83.44,83.32,83.43,20770.0,76.3733,76.4833,76.3733,76.4742,20770.0
2020-10-13 10:00:00,83.43,83.47,83.4,83.42,21846.0,76.4742,76.5108,76.4467,76.465,21846.0
2020-10-13 10:05:00,83.42,83.42,83.28,83.32,11036.0,76.465,76.465,76.3367,76.3733,11036.0
2020-10-13 10:10:00,83.31,83.33,83.19,83.26,16337.0,76.3642,76.3825,76.2542,76.3183,16337.0
2020-10-13 10:15:00,83.25,83.34,83.23,83.31,9597.0,76.3092,76.3917,76.2908,76.3642,9597.0
2020-10-13 10:20:00,83.34,83.4,83.31,83.39,5609.0,76.3917,76.4467,76.3642,76.4375,5609.0
2020-10-13 10:25:00,83.39,83.43,83.38,83.38,46634.0,76.4375,76.4742,76.4283,76.4283,46634.0
2020-10-13 10:30:00,83.37,83.39,83.27,83.3,30797.0,76.4192,76.4375,76.3275,76.355,30797.0
2020-10-13 10:35:00,83.33,83.35,83.27,83.31,42560.0,76.3825,76.4008,76.3275,76.3642,42560.0
2020-10-13 10:40:00,83.33,83.33,83.24,83.25,8095.0,76.3825,76.3825,76.3,76.3092,8095.0
2020-10-13 10:45:00,83.26,83.27,83.19,83.23,18990.0,76.3183,76.3275,76.2542,76.2908,18990.0
2020-10-13 10:50:00,83.25,83.31,83.24,83.31,1618.0,76.3092,76.3642,76.3,76.3642,1618.0
2020-10-13 10:55:00,83.3,83.39,83.27,83.35,5587.0,76.355,76.4375,76.3275,76.4008,5587.0
2020-10-13 11:00:00,83.37,83.37,83.32,83.32,45791.0,76.4192,76.4192,76.3733,76.3733,45791.0
2020-10-13 11:05:00,83.32,83.37,83.31,83.35,15116.0,76.3733,76.4192,76.3642,76.4008,15116.0
2020-10-13 11:10:00,83.35,83.39,83.34,83.37,12365.0,76.4008,76.4375,76.3917,76.4192,12365.0
2020-10-13 11:15:00,83.38,83.39,83.36,83.36,8333.0,76.4283,76.4375,76.41,76.41,8333.0
2020-10-13 11:20:00,83.41,83.46,83.41,83.43,4339.0,76.4558,76.5017,76.4558,76.4742,4339.0
2020-10-13 11:25:00,83.44,83.44,83.4,83.4,4841.0,76.4833,76.4833,76.4467,76.4467,4841.0
2020-10-13 11:30:00,83.4,83.45,83.39,83.45,3925.0,76.4467,76.4925,76.4375,76.4925,3925.0
2020-10-13 11:35:00,83.45,83.47,83.44,83.44,10961.0,76.4925,76.5108,76.4833,76.4833,10961.0
2020-10-13 11:40:00,83.45,83.45,83.35,83.37,11097.0,76.4925,76.4925,76.4008,76.4192,11097.0
2020-10-13 11:45:00,83.37,83.39,83.34,83.38,5615.0,76.4192,76.4375,76.3917,76.4283,5615.0
2020-10-13 11:50:00,83.38,83.42,83.38,83.41,3193.0,76.4283,76.465,76.4283,76.4558,3193.0
2020-10-13 11:55:00,83.4,83.44,83.4,83.42,7264.0,76.4467,76.4833,76.4467,76.465,7264.0
2020-10-13 12:00:00,83.41,83.44,83.4,83.4,2450.0,76.4558,76.4833,76.4467,76.4467,2450.0
2020-10-13 12:05:00,83.4,83.43,83.39,83.4,17461.0,76.4467,76.4742,76.4375,76.4467,17461.0
2020-10-13 12:10:00,83.4,83.4,83.27,83.34,22202.0,76.4467,76.4467,76.3275,76.3917,22202.0
2020-10-13 12:15:00,83.34,83.35,83.29,83.32,22449.0,76.3917,76.4008,76.3458,76.3733,22449.0
2020-10-13 12:20:00,83.31,83.38,83.31,83.38,11441.0,76.3642,76.4283,76.3642,76.4283,11441.0
2020-10-13 12:25:00,83.39,83.41,83.37,83.4,6600.0,76.4375,76.4558,76.4192,76.4467,6600.0
2020-10-13 12:30:00,83.4,83.4,83.35,83.36,18300.0,76.4467,76.4467,76.4008,76.41,18300.0
2020-10-13 12:35:00,83.35,83.37,83.3,83.33,6588.0,76.4008,76.4192,76.355,76.3825,6588.0
2020-10-13 12:40:00,83.32,83.36,83.32,83.36,9181.0,76.3733,76.41,76.3733,76.41,9181.0
2020-10-13 12:45:00,83.37,83.38,83.34,83.37,10559.0,76.4192,76.4283,76.3917,76.4192,10559.0
2020-10-13 12:50:00,83.37,83.41,83.36,83.39,8963.0,76.4192,76.4558,76.41,76.4375,8963.0
2020-10-13 12:55:00,83.39,83.41,83.38,83.41,5400.0,76.4375,76.4558,76.4283,76.4558,5400.0
2020-10-13 13:00:00,83.41,83.41,83.36,83.37,11370.0,76.4558,76.4558,76.41,76.4192,11370.0
2020-10-13 13:05:00,83.36,83.36,83.21,83.21,19653.0,76.41,76.41,76.2725,76.2725,19653.0
2020-10-13 13:10:00,83.22,83.34,83.22,83.34,18892.0,76.2817,76.3917,76.2817,76.3917,18892.0
2020-10-13 13:15:00,83.34,83.44,83.33,83.43,20813.0,76.3917,76.4833,76.3825,76.4742,20813.0
2020-10-13 13:20:00,83.42,83.43,83.27,83.34,12548.0,76.465,76.4742,76.3275,76.3917,12548.0
2020-10-13 13:25:00,83.33,83.36,83.31,83.34,18179.0,76.3825,76.41,76.3642,76.3917,18179.0
2020-10-13 13:30:00,83.34,83.37,83.32,83.35,29236.0,76.3917,76.4192,76.3733,76.4008,29236.0
2020-10-13 13:35:00,83.35,83.35,83.3,83.33,8598.0,76.4008,76.4008,76.355,76.3825,8598.0
2020-10-13 13:40:00,83.35,83.36,83.28,83.28,6946.0,76.4008,76.41,76.3367,76.3367,6946.0
2020-10-13 13:45:00,83.28,83.33,83.28,83.33,7813.0,76.3367,76.3825,76.3367,76.3825,7813.0
2020-10-13 13:50:00,83.32,83.33,83.27,83.27,19132.0,76.3733,76.3825,76.3275,76.3275,19132.0
2020-10-13 13:55:00,83.27,83.28,83.12,83.16,57559.0,76.3275,76.3367,76.19,76.2267,57559.0
2020-10-13 14:00:00,83.14,83.17,83.08,83.17,11480.0,76.2083,76.2358,76.1533,76.2358,11480.0
2020-10-13 14:05:00,83.16,83.19,83.13,83.16,9684.0,76.2267,76.2542,76.1992,76.2267,9684.0
2020-10-13 14:10:00,83.14,83.22,83.13,83.2,10158.0,76.2083,76.2817,76.1992,76.2633,10158.0
2020-10-13 14:15:00,83.21,83.28,83.19,83.27,17720.0,76.2725,76.3367,76.2542,76.3275,17720.0
2020-10-13 14:20:00,83.26,83.27,83.2,83.26,7060.0,76.3183,76.3275,76.2633,76.3183,7060.0
2020-10-13 14:25:00,83.27,83.27,83.11,83.11,19246.0,76.3275,76.3275,76.1808,76.1808,19246.0
2020-10-13 14:30:00,83.13,83.21,83.0,83.16,74768.0,76.1992,76.2725,76.08,76.2267,74768.0
2020-10-13 14:35:00,83.16,83.16,83.09,83.13,9789.0,76.2267,76.2267,76.1625,76.1992,9789.0
2020-10-13 14:40:00,83.14,83.14,83.09,83.13,7994.0,76.2083,76.2083,76.1625,76.1992,7994.0
2020-10-13 14:45:00,83.12,83.19,83.07,83.13,34894.0,76.19,76.2542,76.1442,76.1992,34894.0
2020-10-13 14:50:00,83.12,83.15,83.09,83.1,9879.0,76.19,76.2175,76.1625,76.1717,9879.0
2020-10-13 14:55:00,83.11,83.23,83.11,83.19,29149.0,76.1808,76.2908,76.1808,76.2542,29149.0
2020-10-13 15:00:00,83.18,83.26,83.17,83.26,26957.0,76.245,76.3183,76.2358,76.3183,26957.0
2020-10-13 15:05:00,83.26,83.28,83.24,83.24,11986.0,76.3183,76.3367,76.3,76.3,11986.0
2020-10-13 15:10:00,83.26,83.34,83.26,83.31,15528.0,76.3183,76.3917,76.3183,76.3642,15528.0
2020-10-13 15:15:00,83.31,83.36,83.3,83.36,13454.0,76.3642,76.41,76.355,76.41,13454.0
2020-10-13 15:20:00,83.35,83.44,83.35,83.44,18061.0,76.4008,76.4833,76.4008,76.4833,18061.0
2020-10-13 15:25:00,83.42,83.46,83.41,83.42,24889.0,76.465,76.5017,76.4558,76.465,24889.0
2020-10-13 15:30:00,83.42,83.47,83.42,83.46,16004.0,76.465,76.5108,76.465,76.5017,16004.0
2020-10-13 15:35:00,83.46,83.48,83.4,83.42,25566.0,76.5017,76.52,76.4467,76.465,25566.0
2020-10-13 15:40:00,83.44,83.47,83.42,83.42,44571.0,76.4833,76.5108,76.465,76.465,44571.0
2020-10-13 15:45:00,83.42,83.45,83.36,83.36,35941.0,76.465,76.4925,76.41,76.41,35941.0
2020-10-13 15:50:00,83.36,83.4,83.34,83.34,132769.0,76.41,76.4467,76.3917,76.3917,132769.0
2020-10-13 15:55:00,83.34,83.36,83.23,83.23,122452.0,76.3917,76.41,76.2908,76.2908,122452.0
2020-10-14 09:30:00,83.4,83.41,83.34,83.38,14132.0,76.4467,76.4558,76.3917,76.4283,14132.0
2020-10-14 09:35:00,83.38,83.45,83.37,83.43,145198.0,76.4283,76.4925,76.4192,76.4742,145198.0
2020-10-14 09:40:00,83.44,83.55,83.43,83.54,11543.0,76.4833,76.5842,76.4742,76.575,11543.0
2020-10-14 09:45:00,83.54,83.58,83.52,83.58,13102.0,76.575,76.6117,76.5567,76.6117,13102.0
2020-10-14 09:50:00,83.56,83.59,83.55,83.57,37657.0,76.5933,76.6208,76.5842,76.6025,37657.0
2020-10-14 09:55:00,83.58,83.6,83.54,83.56,14170.0,76.6117,76.63,76.575,76.5933,14170.0
2020-10-14 10:00:00,83.57,83.57,83.51,83.52,21464.0,76.6025,76.6025,76.5475,76.5567,21464.0
2020-10-14 10:05:00,83.5,83.52,83.48,83.52,14369.0,76.5383,76.5567,76.52,76.5567,14369.0
2020-10-14 10:10:00,83.51,83.51,83.45,83.46,9489.0,76.5475,76.5475,76.4925,76.5017,9489.0
2020-10-14 10:15:00,83.47,83.48,83.4,83.41,7204.0,76.5108,76.52,76.4467,76.4558,7204.0
2020-10-14 10:20:00,83.42,83.47,83.41,83.43,3784.0,76.465,76.5108,76.4558,76.4742,3784.0
2020-10-14 10:25:00,83.39,83.39,83.27,83.28,43028.0,76.4375,76.4375,76.3275,76.3367,43028.0
2020-10-14 10:30:00,83.3,83.3,83.21,83.21,8491.0,76.355,76.355,76.2725,76.2725,8491.0
2020-10-14 10:35:00,83.2,83.34,83.2,83.33,12196.0,76.2633,76.3917,76.2633,76.3825,12196.0
2020-10-14 10:40:00,83.35,83.38,83.32,83.38,4508.0,76.4008,76.4283,76.3733,76.4283,4508.0
2020-10-14 10:45:00,83.39,83.44,83.39,83.39,8033.0,76.4375,76.4833,76.4375,76.4375,8033.0
2020-10-14 10:50:00,83.4,83.42,83.35,83.41,10303.0,76.4467,76.465,76.4008,76.4558,10303.0
2020-10-14 10:55:00,83.41,83.41,83.35,83.39,9174.0,76.4558,76.4558,76.4008,76.4375,9174.0
2020-10-14 11:00:00,83.4,83.4,83.31,83.33,38811.0,76.4467,76.4467,76.3642,76.3825,38811.0
2020-10-14 11:05:00,83.34,83.45,83.34,83.45,11009.0,76.3917,76.4925,76.3917,76.4925,11009.0
2020-10-14 11:10:00,83.43,83.44,83.37,83.37,2084.0,76.4742,76.4833,76.4192,76.4192,2084.0
2020-10-14 11:15:00,83.4,83.42,83.37,83.39,14550.0,76.4467,76.465,76.4192,76.4375,14550.0
2020-10-14 11:20:00,83.39,83.39,83.33,83.35,13941.0,76.4375,76.4375,76.3825,76.4008,13941.0
2020-10-14 11:25:00,83.34,83.35,83.3,83.31,34940.0,76.3917,76.4008,76.355,76.3642,34940.0
2020-10-14 11:30:00,83.31,83.34,83.26,83.26,5787.0,76.3642,76.3917,76.3183,76.3183,5787.0
2020-10-14 11:35:00,83.3,83.31,83.28,83.28,7698.0,76.355,76.3642,76.3367,76.3367,7698.0
2020-10-14 11:40:00,83.27,83.27,83.21,83.27,15133.0,76.3275,76.3275,76.2725,76.3275,15133.0
2020-10-14 11:45:00,83.26,83.26,83.04,83.09,32016.0,76.3183,76.3183,76.1167,76.1625,32016.0
2020-10-14 11:50:00,83.09,83.1,82.93,82.94,30807.0,76.1625,76.1717,76.0158,76.025,30807.0
2020-10-14 11:55:00,82.92,82.98,82.9,82.92,22689.0,76.0067,76.0617,75.9884,76.0067,22689.0
2020-10-14 12:00:00,82.92,82.99,82.91,82.98,14737.0,76.0067,76.0708,75.9975,76.0617,14737.0
2020-10-14 12:05:00,82.98,83.06,82.98,83.02,13311.0,76.0617,76.135,76.0617,76.0983,13311.0
2020-10-14 12:10:00,82.98,83.0,82.9,82.94,9328.0,76.0617,76.08,75.9884,76.025,9328.0
2020-10-14 12:15:00,82.95,82.95,82.76,82.78,12261.0,76.0342,76.0342,75.86,75.8784,12261.0
2020-10-14 12:20:00,82.78,82.8,82.7,82.7,17796.0,75.8784,75.8967,75.805,75.805,17796.0
2020-10-14 12:25:00,82.68,82.82,82.68,82.82,14910.0,75.7867,75.915,75.7867,75.915,14910.0
2020-10-14 12:30:00,82.81,82.87,82.79,82.85,4388.0,75.9059,75.9609,75.8875,75.9425,4388.0
2020-10-14 12:35:00,82.84,82.86,82.73,82.81,14963.0,75.9334,75.9517,75.8325,75.9059,14963.0
2020-10-14 12:40:00,82.85,82.88,82.83,82.87,2705.0,75.9425,75.97,75.9242,75.9609,2705.0
2020-10-14 12:45:00,82.87,82.88,82.83,82.87,2999.0,75.9609,75.97,75.9242,75.9609,2999.0
2020-10-14 12:50:00,82.85,82.88,82.84,82.85,3270.0,75.9425,75.97,75.9334,75.9425,3270.0
2020-10-14 12:55:00,82.86,82.93,82.85,82.87,6000.0,75.9517,76.0158,75.9425,75.9609,6000.0
2020-10-14 13:00:00,82.84,82.95,82.84,82.94,10361.0,75.9334,76.0342,75.9334,76.025,10361.0
2020-10-14 13:05:00,82.96,82.97,82.92,82.93,3174.0,76.0433,76.0525,76.0067,76.0158,3174.0
2020-10-14 13:10:00,82.94,82.95,82.91,82.91,2365.0,76.025,76.0342,75.9975,75.9975,2365.0
2020-10-14 13:15:00,82.9,82.95,82.9,82.92,9617.0,75.9884,76.0342,75.9884,76.0067,9617.0
2020-10-14 13:20:00,82.91,82.91,82.87,82.9,1874.0,75.9975,75.9975,75.9609,75.9884,1874.0
2020-10-14 13:25:00,82.88,82.92,82.84,82.84,10611.0,75.97,76.0067,75.9334,75.9334,10611.0
2020-10-14 13:30:00,82.86,82.86,82.75,82.75,5601.0,75.9517,75.9517,75.8509,75.8509,5601.0
2020-10-14 13:35:00,82.76,82.83,82.76,82.82,57802.0,75.86,75.9242,75.86,75.915,57802.0
2020-10-14 13:40:00,82.81,82.84,82.81,82.84,61266.0,75.9059,75.9334,75.9059,75.9334,61266.0
2020-10-14 13:45:00,82.84,82.91,82.83,82.9,54005.0,75.9334,75.9975,75.9242,75.9884,54005.0
2020-10-14 13:50:00,82.9,82.93,82.87,82.93,42225.0,75.9884,76.0158,75.9609,76.0158,42225.0
2020-10-14 13:55:00,82.94,82.95,82.91,82.93,122723.0,76.025,76.0342,75.9975,76.0158,122723.0
2020-10-14 14:00:00,82.93,82.95,82.9,82.92,68679.0,76.0158,76.0342,75.9884,76.0067,68679.0
2020-10-14 14:05:00,82.93,83.0,82.93,82.98,44901.0,76.0158,76.08,76.0158,76.0617,44901.0
2020-10-14 14:10:00,82.97,83.02,82.97,83.02,5050.0,76.0525,76.0983,76.0525,76.0983,5050.0
2020-10-14 14:15:00,83.03,83.03,82.95,82.95,22790.0,76.1075,76.1075,76.0342,76.0342,22790.0
2020-10-14 14:20:00,82.95,82.98,82.91,82.92,4734.0,76.0342,76.0617,75.9975,76.0067,4734.0
2020-10-14 14:25:00,82.93,82.93,82.84,82.86,12530.0,76.0158,76.0158,75.9334,75.9517,12530.0
2020-10-14 14:30:00,82.9,82.9,82.75,82.75,8141.0,75.9884,75.9884,75.8509,75.8509,8141.0
2020-10-14 14:35:00,82.76,82.78,82.71,82.73,3860.0,75.86,75.8784,75.8142,75.8325,3860.0
2020-10-14 14:40:00,82.75,82.83,82.74,82.76,31995.0,75.8509,75.9242,75.8417,75.86,31995.0
2020-10-14 14:45:00,82.75,82.84,82.73,82.83,28911.0,75.8509,75.9334,75.8325,75.9242,28911.0
2020-10-14 14:50:00,82.81,82.85,82.8,82.84,15194.0,75.9059,75.9425,75.8967,75.9334,15194.0
2020-10-14 14:55:00,82.85,82.9,82.84,82.88,4700.0,75.9425,75.9884,75.9334,75.97,4700.0
2020-10-14 15:00:00,82.88,82.95,82.86,82.95,11228.0,75.97,76.0342,75.9517,76.0342,11228.0
2020-10-14 15:05:00,82.95,83.05,82.95,83.0,11857.0,76.0342,76.1258,76.0342,76.08,11857.0
2020-10-14 15:10:00,83.01,83.08,83.01,83.07,9397.0,76.0892,76.1533,76.0892,76.1442,9397.0
2020-10-14 15:15:00,83.06,83.07,83.01,83.03,7825.0,76.135,76.1442,76.0892,76.1075,7825.0
2020-10-14 15:20:00,83.02,83.06,82.99,83.0,16007.0,76.0983,76.135,76.0708,76.08,16007.0
2020-10-14 15:25:00,83.0,83.0,82.94,82.98,8150.0,76.08,76.08,76.025,76.0617,8150.0
2020-10-14 15:30:00,82.97,83.08,82.95,83.04,32758.0,76.0525,76.1533,76.0342,76.1167,32758.0
2020-10-14 15:35:00,83.02,83.02,82.92,82.95,29970.0,76.0983,76.0983,76.0067,76.0342,29970.0
2020-10-14 15:40:00,82.95,83.02,82.94,83.0,35498.0,76.0342,76.0983,76.025,76.08,35498.0
2020-10-14 15:45:00,83.0,83.02,82.9,82.92,35550.0,76.08,76.0983,75.9884,76.0067,35550.0
2020-10-14 15:50:00,82.93,83.01,82.92,82.93,22335.0,76.0158,76.0892,76.0067,76.0158,22335.0
2020-10-14 15:55:00,82.93,82.95,82.78,82.81,56755.0,76.0158,76.0342,75.8784,75.9059,56755.0
2020-10-15 09:30:00,81.63,81.74,81.55,81.72,84472.0,74.8242,74.9251,74.7509,74.9067,84472.0
2020-10-15 09:35:00,81.72,81.76,81.7,81.71,79466.0,74.9067,74.9434,74.8884,74.8976,79466.0
2020-10-15 09:40:00,81.7,81.81,81.66,81.81,22865.0,74.8884,74.9892,74.8517,74.9892,22865.0
2020-10-15 09:45:00,81.83,81.87,81.83,81.86,12939.0,75.0076,75.0442,75.0076,75.0351,12939.0
2020-10-15 09:50:00,81.87,82.01,81.86,82.0,33254.0,75.0442,75.1726,75.0351,75.1634,33254.0
2020-10-15 09:55:00,81.99,82.01,81.93,82.01,15959.0,75.1542,75.1726,75.0992,75.1726,15959.0
2020-10-15 10:00:00,82.02,82.02,81.92,81.94,20800.0,75.1817,75.1817,75.0901,75.1084,20800.0
2020-10-15 10:05:00,81.96,82.0,81.84,81.84,125524.0,75.1267,75.1634,75.0167,75.0167,125524.0
2020-10-15 10:10:00,81.85,81.9,81.84,81.86,36032.0,75.0259,75.0717,75.0167,75.0351,36032.0
2020-10-15 10:15:00,81.84,81.98,81.79,81.91,15574.0,75.0167,75.1451,74.9709,75.0809,15574.0
2020-10-15 10:20:00,81.91,81.92,81.86,81.9,6247.0,75.0809,75.0901,75.0351,75.0717,6247.0
2020-10-15 10:25:00,81.9,81.9,81.78,81.79,18472.0,75.0717,75.0717,74.9617,74.9709,18472.0
2020-10-15 10:30:00,81.82,81.83,81.69,81.74,13124.0,74.9984,75.0076,74.8792,74.9251,13124.0
2020-10-15 10:35:00,81.75,81.75,81.64,81.68,80369.0,74.9342,74.9342,74.8334,74.8701,80369.0
2020-10-15 10:40:00,81.69,81.73,81.61,81.66,23967.0,74.8792,74.9159,74.8059,74.8517,23967.0
2020-10-15 10:45:00,81.64,81.75,81.62,81.7,29872.0,74.8334,74.9342,74.8151,74.8884,29872.0
2020-10-15 10:50:00,81.71,81.77,81.68,81.71,19961.0,74.8976,74.9526,74.8701,74.8976,19961.0
2020-10-15 10:55:00,81.71,81.83,81.67,81.81,8611.0,74.8976,75.0076,74.8609,74.9892,8611.0
2020-10-15 11:00:00,81.8,81.83,81.67,81.76,8389.0,74.9801,75.0076,74.8609,74.9434,8389.0
2020-10-15 11:05:00,81.77,81.94,81.76,81.92,30403.0,74.9526,75.1084,74.9434,75.0901,30403.0
2020-10-15 11:10:00,81.9,81.96,81.88,81.93,6729.0,75.0717,75.1267,75.0534,75.0992,6729.0
2020-10-15 11:15:00,81.95,82.04,81.93,82.03,12128.0,75.1176,75.2001,75.0992,75.1909,12128.0
2020-10-15 11:20:00,82.02,82.05,81.99,82.04,12744.0,75.1817,75.2092,75.1542,75.2001,12744.0
2020-10-15 11:25:00,82.05,82.05,81.92,81.92,15764.0,75.2092,75.2092,75.0901,75.0901,15764.0
2020-10-15 11:30:00,81.95,81.97,81.91,81.97,1984.0,75.1176,75.1359,75.0809,75.1359,1984.0
2020-10-15 11:35:00,82.01,82.01,81.94,82.01,9143.0,75.1726,75.1726,75.1084,75.1726,9143.0
2020-10-15 11:40:00,82.02,82.06,82.01,82.01,4316.0,75.1817,75.2184,75.1726,75.1726,4316.0
2020-10-15 11:45:00,82.03,82.08,82.02,82.02,8625.0,75.1909,75.2367,75.1817,75.1817,8625.0
2020-10-15 11:50:00,82.06,82.16,81.97,82.11,78664.0,75.2184,75.31,75.1359,75.2642,78664.0
2020-10-15 11:55:00,82.09,82.13,82.01,82.01,33654.0,75.2459,75.2825,75.1726,75.1726,33654.0
2020-10-15 12:00:00,82.0,82.05,81.99,82.03,43146.0,75.1634,75.2092,75.1542,75.1909,43146.0
2020-10-15 12:05:00,82.05,82.09,82.03,82.04,8838.0,75.2092,75.2459,75.1909,75.2001,8838.0
2020-10-15 12:10:00,82.02,82.02,81.98,81.99,11400.0,75.1817,75.1817,75.1451,75.1542,11400.0
2020-10-15 12:15:00,82.0,82.03,81.98,82.0,27009.0,75.1634,75.1909,75.1451,75.1634,27009.0
2020-10-15 12:20:00,82.01,82.01,81.96,81.98,15023.0,75.1726,75.1726,75.1267,75.1451,15023.0
2020-10-15 12:25:00,81.98,82.04,81.96,81.97,10233.0,75.1451,75.2001,75.1267,75.1359,10233.0
2020-10-15 12:30:00,81.98,82.0,81.93,81.93,4916.0,75.1451,75.1634,75.0992,75.0992,4916.0
2020-10-15 12:35:00,81.94,81.99,81.93,81.97,22862.0,75.1084,75.1542,75.0992,75.1359,22862.0
2020-10-15 12:40:00,81.96,82.01,81.94,81.94,13279.0,75.1267,75.1726,75.1084,75.1084,13279.0
2020-10-15 12:45:00,81.93,81.98,81.88,81.96,26076.0,75.0992,75.1451,75.0534,75.1267,26076.0
2020-10-15 12:50:00,81.95,82.07,81.95,82.04,36766.0,75.1176,75.2276,75.1176,75.2001,36766.0
2020-10-15 12:55:00,82.03,82.07,82.03,82.07,11165.0,75.1909,75.2276,75.1909,75.2276,11165.0
2020-10-15 13:00:00,82.07,82.09,82.05,82.06,9336.0,75.2276,75.2459,75.2092,75.2184,9336.0
2020-10-15 13:05:00,82.07,82.09,82.06,82.06,10624.0,75.2276,75.2459,75.2184,75.2184,10624.0
2020-10-15 13:10:00,82.07,82.13,82.07,82.12,13088.0,75.2276,75.2825,75.2276,75.2734,13088.0
2020-10-15 13:15:00,82.11,82.16,82.07,82.11,17557.0,75.2642,75.31,75.2276,75.2642,17557.0
2020-10-15 13:20:00,82.11,82.13,82.1,82.11,9825.0,75.2642,75.2825,75.255,75.2642,9825.0
2020-10-15 13:25:00,82.11,82.18,82.1,82.13,16675.0,75.2642,75.3284,75.255,75.2825,16675.0
2020-10-15 13:30:00,82.13,82.16,82.12,82.15,8648.0,75.2825,75.31,75.2734,75.3009,8648.0
2020-10-15 13:35:00,82.16,82.21,82.16,82.18,12778.0,75.31,75.3559,75.31,75.3284,12778.0
2020-10-15 13:40:00,82.18,82.26,82.17,82.26,75538.0,75.3284,75.4017,75.3192,75.4017,75538.0
2020-10-15 13:45:00,82.26,82.27,82.2,82.21,95431.0,75.4017,75.4109,75.3467,75.3559,95431.0
2020-10-15 13:50:00,82.21,82.24,82.21,82.22,64391.0,75.3559,75.3834,75.3559,75.365,64391.0
2020-10-15 13:55:00,82.22,82.24,82.21,82.23,75909.0,75.365,75.3834,75.3559,75.3742,75909.0
2020-10-15 14:00:00,82.23,82.28,82.23,82.28,56617.0,75.3742,75.42,75.3742,75.42,56617.0
2020-10-15 14:05:00,82.27,82.32,82.27,82.31,24766.0,75.4109,75.4567,75.4109,75.4475,24766.0
2020-10-15 14:10:00,82.29,82.31,82.27,82.3,12038.0,75.4292,75.4475,75.4109,75.4384,12038.0
2020-10-15 14:15:00,82.3,82.31,82.28,82.29,9966.0,75.4384,75.4475,75.42,75.4292,9966.0
2020-10-15 14:20:00,82.29,82.3,82.27,82.27,5482.0,75.4292,75.4384,75.4109,75.4109,5482.0
2020-10-15 14:25:00,82.26,82.29,82.26,82.29,5654.0,75.4017,75.4292,75.4017,75.4292,5654.0
2020-10-15 14:30:00,82.29,82.3,82.27,82.29,4727.0,75.4292,75.4384,75.4109,75.4292,4727.0
2020-10-15 14:35:00,82.29,82.29,82.21,82.22,6224.0,75.4292,75.4292,75.3559,75.365,6224.0
2020-10-15 14:40:00,82.23,82.23,82.19,82.19,5363.0,75.3742,75.3742,75.3375,75.3375,5363.0
2020-10-15 14:45:00,82.18,82.18,82.15,82.17,5342.0,75.3284,75.3284,75.3009,75.3192,5342.0
2020-10-15 14:50:00,82.18,82.24,82.18,82.22,16543.0,75.3284,75.3834,75.3284,75.365,16543.0
2020-10-15 14:55:00,82.21,82.29,82.21,82.28,8266.0,75.3559,75.4292,75.3559,75.42,8266.0
2020-10-15 15:00:00,82.27,82.33,82.27,82.31,6316.0,75.4109,75.4659,75.4109,75.4475,6316.0
2020-10-15 15:05:00,82.31,82.33,82.3,82.33,5985.0,75.4475,75.4659,75.4384,75.4659,5985.0
2020-10-15 15:10:00,82.33,82.34,82.27,82.3,13472.0,75.4659,75.475,75.4109,75.4384,13472.0
2020-10-15 15:15:00,82.3,82.37,82.29,82.37,20097.0,75.4384,75.5025,75.4292,75.5025,20097.0
2020-10-15 15:20:00,82.37,82.38,82.36,82.38,16002.0,75.5025,75.5117,75.4934,75.5117,16002.0
2020-10-15 15:25:00,82.37,82.44,82.37,82.43,21605.0,75.5025,75.5667,75.5025,75.5575,21605.0
2020-10-15 15:30:00,82.43,82.46,82.39,82.43,27377.0,75.5575,75.585,75.5209,75.5575,27377.0
2020-10-15 15:35:00,82.43,82.45,82.41,82.43,31394.0,75.5575,75.5759,75.5392,75.5575,31394.0
2020-10-15 15:40:00,82.43,82.49,82.42,82.45,60172.0,75.5575,75.6125,75.5484,75.5759,60172.0
2020-10-15 15:45:00,82.45,82.45,82.33,82.33,57504.0,75.5759,75.5759,75.4659,75.4659,57504.0
2020-10-15 15:50:00,82.33,82.41,82.33,82.35,100995.0,75.4659,75.5392,75.4659,75.4842,100995.0
2020-10-15 15:55:00,82.35,82.41,82.32,82.4,102096.0,75.4842,75.5392,75.4567,75.53,102096.0
2020-10-16 09:30:00,82.72,82.76,82.65,82.74,17748.0,75.8234,75.86,75.7592,75.8417,17748.0
2020-10-16 09:35:00,82.74,82.75,82.61,82.64,36635.0,75.8417,75.8509,75.7225,75.75,36635.0
2020-10-16 09:40:00,82.64,82.71,82.64,82.67,8928.0,75.75,75.8142,75.75,75.7775,8928.0
2020-10-16 09:45:00,82.67,82.72,82.64,82.7,23479.0,75.7775,75.8234,75.75,75.805,23479.0
2020-10-16 09:50:00,82.7,82.7,82.6,82.63,14633.0,75.805,75.805,75.7134,75.7409,14633.0
2020-10-16 09:55:00,82.63,82.77,82.63,82.76,5606.0,75.7409,75.8692,75.7409,75.86,5606.0
2020-10-16 10:00:00,82.76,82.87,82.76,82.86,7235.0,75.86,75.9609,75.86,75.9517,7235.0
2020-10-16 10:05:00,82.86,82.88,82.83,82.86,8646.0,75.9517,75.97,75.9242,75.9517,8646.0
2020-10-16 10:10:00,82.87,82.87,82.84,82.86,11544.0,75.9609,75.9609,75.9334,75.9517,11544.0
2020-10-16 10:15:00,82.85,82.99,82.83,82.99,4607.0,75.9425,76.0708,75.9242,76.0708,4607.0
2020-10-16 10:20:00,83.0,83.04,82.98,83.01,6050.0,76.08,76.1167,76.0617,76.0892,6050.0
2020-10-16 10:25:00,83.02,83.09,83.02,83.08,11971.0,76.0983,76.1625,76.0983,76.1533,11971.0
2020-10-16 10:30:00,83.1,83.11,83.04,83.08,19322.0,76.1717,76.1808,76.1167,76.1533,19322.0
2020-10-16 10:35:00,83.06,83.08,83.05,83.05,3200.0,76.135,76.1533,76.1258,76.1258,3200.0
2020-10-16 10:40:00,83.06,83.06,82.99,83.0,6422.0,76.135,76.135,76.0708,76.08,6422.0
2020-10-16 10:45:00,83.0,83.01,82.91,82.92,4845.0,76.08,76.0892,75.9975,76.0067,4845.0
2020-10-16 10:50:00,82.91,82.95,82.91,82.95,15863.0,75.9975,76.0342,75.9975,76.0342,15863.0
2020-10-16 10:55:00,82.95,82.95,82.91,82.93,14496.0,76.0342,76.0342,75.9975,76.0158,14496.0
2020-10-16 11:00:00,82.91,82.92,82.89,82.91,19860.0,75.9975,76.0067,75.9792,75.9975,19860.0
2020-10-16 11:05:00,82.91,82.91,82.85,82.87,16848.0,75.9975,75.9975,75.9425,75.9609,16848.0
2020-10-16 11:10:00,82.87,82.89,82.8,82.86,66602.0,75.9609,75.9792,75.8967,75.9517,66602.0
2020-10-16 11:15:00,82.85,82.86,82.77,82.82,27920.0,75.9425,75.9517,75.8692,75.915,27920.0
2020-10-16 11:20:00,82.82,82.82,82.69,82.7,40913.0,75.915,75.915,75.7959,75.805,40913.0
2020-10-16 11:25:00,82.69,82.78,82.67,82.76,23856.0,75.7959,75.8784,75.7775,75.86,23856.0
2020-10-16 11:30:00,82.74,82.78,82.71,82.77,44538.0,75.8417,75.8784,75.8142,75.8692,44538.0
2020-10-16 11:35:00,82.76,82.81,82.75,82.77,30899.0,75.86,75.9059,75.8509,75.8692,30899.0
2020-10-16 11:40:00,82.75,82.81,82.74,82.78,14917.0,75.8509,75.9059,75.8417,75.8784,14917.0
2020-10-16 11:45:00,82.77,82.85,82.76,82.85,24709.0,75.8692,75.9425,75.86,75.9425,24709.0
2020-10-16 11:50:00,82.85,82.86,82.83,82.85,18086.0,75.9425,75.9517,75.9242,75.9425,18086.0
2020-10-16 11:55:00,82.86,82.86,82.82,82.84,12391.0,75.9517,75.9517,75.915,75.9334,12391.0
2020-10-16 12:00:00,82.84,82.85,82.81,82.82,14646.0,75.9334,75.9425,75.9059,75.915,14646.0
2020-10-16 12:05:00,82.81,82.81,82.68,82.74,32387.0,75.9059,75.9059,75.7867,75.8417,32387.0
2020-10-16 12:10:00,82.73,82.76,82.7,82.76,13487.0,75.8325,75.86,75.805,75.86,13487.0
2020-10-16 12:15:00,82.76,82.79,82.75,82.76,6454.0,75.86,75.8875,75.8509,75.86,6454.0
2020-10-16 12:20:00,82.76,82.76,82.72,82.74,17417.0,75.86,75.86,75.8234,75.8417,17417.0
2020-10-16 12:25:00,82.74,82.81,82.74,82.8,15876.0,75.8417,75.9059,75.8417,75.8967,15876.0
2020-10-16 12:30:00,82.8,82.8,82.7,82.72,28235.0,75.8967,75.8967,75.805,75.8234,28235.0
2020-10-16 12:35:00,82.72,82.72,82.67,82.71,24728.0,75.8234,75.8234,75.7775,75.8142,24728.0
2020-10-16 12:40:00,82.7,82.7,82.63,82.66,19782.0,75.805,75.805,75.7409,75.7684,19782.0
2020-10-16 12:45:00,82.66,82.71,82.65,82.7,18277.0,75.7684,75.8142,75.7592,75.805,18277.0
2020-10-16 12:50:00,82.71,82.71,82.65,82.71,8400.0,75.8142,75.8142,75.7592,75.8142,8400.0
2020-10-16 12:55:00,82.71,82.77,82.71,82.77,3830.0,75.8142,75.8692,75.8142,75.8692,3830.0
2020-10-16 13:00:00,82.77,82.78,82.76,82.76,8262.0,75.8692,75.8784,75.86,75.86,8262.0
2020-10-16 13:05:00,82.76,82.8,82.75,82.79,5764.0,75.86,75.8967,75.8509,75.8875,5764.0
2020-10-16 13:10:00,82.78,82.81,82.78,82.79,17732.0,75.8784,75.9059,75.8784,75.8875,17732.0
2020-10-16 13:15:00,82.8,82.85,82.8,82.84,4693.0,75.8967,75.9425,75.8967,75.9334,4693.0
2020-10-16 13:20:00,82.83,82.85,82.83,82.83,1600.0,75.9242,75.9425,75.9242,75.9242,1600.0
2020-10-16 13:25:00,82.82,82.83,82.81,82.82,3115.0,75.915,75.9242,75.9059,75.915,3115.0
2020-10-16 13:30:00,82.83,82.83,82.79,82.81,12602.0,75.9242,75.9242,75.8875,75.9059,12602.0
2020-10-16 13:35:00,82.81,82.84,82.81,82.82,2707.0,75.9059,75.9334,75.9059,75.915,2707.0
2020-10-16 13:40:00,82.83,82.85,82.81,82.82,4512.0,75.9242,75.9425,75.9059,75.915,4512.0
2020-10-16 13:45:00,82.82,82.85,82.8,82.85,9915.0,75.915,75.9425,75.8967,75.9425,9915.0
2020-10-16 13:50:00,82.85,82.87,82.85,82.86,5089.0,75.9425,75.9609,75.9425,75.9517,5089.0
2020-10-16 13:55:00,82.86,82.86,82.81,82.81,7098.0,75.9517,75.9517,75.9059,75.9059,7098.0
2020-10-16 14:00:00,82.81,82.84,82.75,82.76,38618.0,75.9059,75.9334,75.8509,75.86,38618.0
2020-10-16 14:05:00,82.77,82.84,82.77,82.84,15041.0,75.8692,75.9334,75.8692,75.9334,15041.0
2020-10-16 14:10:00,82.84,82.88,82.82,82.86,16489.0,75.9334,75.97,75.915,75.9517,16489.0
2020-10-16 14:15:00,82.86,82.86,82.85,82.85,6467.0,75.9517,75.9517,75.9425,75.9425,6467.0
2020-10-16 14:20:00,82.86,82.87,82.84,82.87,2422.0,75.9517,75.9609,75.9334,75.9609,2422.0
2020-10-16 14:25:00,82.84,82.88,82.84,82.88,8938.0,75.9334,75.97,75.9334,75.97,8938.0
2020-10-16 14:30:00,82.87,82.87,82.85,82.87,12220.0,75.9609,75.9609,75.9425,75.9609,12220.0
2020-10-16 14:35:00,82.88,82.91,82.87,82.88,10768.0,75.97,75.9975,75.9609,75.97,10768.0
2020-10-16 14:40:00,82.88,82.88,82.84,82.86,11310.0,75.97,75.97,75.9334,75.9517,11310.0
2020-10-16 14:45:00,82.86,82.86,82.83,82.85,4821.0,75.9517,75.9517,75.9242,75.9425,4821.0
2020-10-16 14:50:00,82.85,82.9,82.85,82.9,2600.0,75.9425,75.9884,75.9425,75.9884,2600.0
2020-10-16 14:55:00,82.9,82.92,82.9,82.91,5056.0,75.9884,76.0067,75.9884,75.9975,5056.0
2020-10-16 15:00:00,82.91,82.92,82.79,82.81,10104.0,75.9975,76.0067,75.8875,75.9059,10104.0
2020-10-16 15:05:00,82.78,82.81,82.77,82.79,9536.0,75.8784,75.9059,75.8692,75.8875,9536.0
2020-10-16 15:10:00,82.78,82.78,82.7,82.71,6269.0,75.8784,75.8784,75.805,75.8142,6269.0
2020-10-16 15:15:00,82.7,82.74,82.69,82.72,16776.0,75.805,75.8417,75.7959,75.8234,16776.0
2020-10-16 15:20:00,82.71,82.72,82.67,82.71,16751.0,75.8142,75.8234,75.7775,75.8142,16751.0
2020-10-16 15:25:00,82.71,82.74,82.69,82.73,11284.0,75.8142,75.8417,75.7959,75.8325,11284.0
2020-10-16 15:30:00,82.71,82.73,82.64,82.66,17120.0,75.8142,75.8325,75.75,75.7684,17120.0
2020-10-16 15:35:00,82.66,82.69,82.64,82.65,8670.0,75.7684,75.7959,75.75,75.7592,8670.0
2020-10-16 15:40:00,82.63,82.63,82.58,82.63,26640.0,75.7409,75.7409,75.695,75.7409,26640.0
2020-10-16 15:45:00,82.62,82.66,82.61,82.62,44981.0,75.7317,75.7684,75.7225,75.7317,44981.0
2020-10-16 15:50:00,82.61,82.61,82.52,82.53,33672.0,75.7225,75.7225,75.64,75.6492,33672.0
2020-10-16 15:55:00,82.55,82.56,82.46,82.49,75049.0,75.6675,75.6767,75.585,75.6125,75049.0
2020-10-19 09:30:00,82.83,82.92,82.83,82.92,31999.0,75.9242,76.0067,75.9242,76.0067,31999.0
2020-10-19 09:35:00,82.94,82.96,82.94,82.95,9070.0,76.025,76.0433,76.025,76.0342,9070.0
2020-10-19 09:40:00,82.96,82.97,82.91,82.93,10833.0,76.0433,76.0525,75.9975,76.0158,10833.0
2020-10-19 09:45:00,82.96,82.97,82.88,82.94,15227.0,76.0433,76.0525,75.97,76.025,15227.0
2020-10-19 09:50:00,82.94,82.98,82.93,82.93,14657.0,76.025,76.0617,76.0158,76.0158,14657.0
2020-10-19 09:55:00,82.92,82.93,82.84,82.84,7448.0,76.0067,76.0158,75.9334,75.9334,7448.0
2020-10-19 10:00:00,82.81,82.82,82.76,82.8,20330.0,75.9059,75.915,75.86,75.8967,20330.0
2020-10-19 10:05:00,82.77,82.78,82.59,82.59,13843.0,75.8692,75.8784,75.7042,75.7042,13843.0
2020-10-19 10:10:00,82.59,82.63,82.51,82.63,27852.0,75.7042,75.7409,75.6309,75.7409,27852.0
2020-10-19 10:15:00,82.62,82.75,82.6,82.74,5837.0,75.7317,75.8509,75.7134,75.8417,5837.0
2020-10-19 10:20:00,82.73,82.75,82.71,82.74,1990.0,75.8325,75.8509,75.8142,75.8417,1990.0
2020-10-19 10:25:00,82.74,82.83,82.74,82.83,8440.0,75.8417,75.9242,75.8417,75.9242,8440.0
2020-10-19 10:30:00,82.82,82.82,82.77,82.77,24583.0,75.915,75.915,75.8692,75.8692,24583.0
2020-10-19 10:35:00,82.75,82.75,82.56,82.62,26664.0,75.8509,75.8509,75.6767,75.7317,26664.0
2020-10-19 10:40:00,82.62,82.69,82.55,82.55,18693.0,75.7317,75.7959,75.6675,75.6675,18693.0
2020-10-19 10:45:00,82.54,82.61,82.48,82.56,18985.0,75.6584,75.7225,75.6034,75.6767,18985.0
2020-10-19 10:50:00,82.57,82.62,82.55,82.58,20999.0,75.6859,75.7317,75.6675,75.695,20999.0
2020-10-19 10:55:00,82.57,82.65,82.54,82.62,8075.0,75.6859,75.7592,75.6584,75.7317,8075.0
2020-10-19 11:00:00,82.65,82.68,82.64,82.67,3691.0,75.7592,75.7867,75.75,75.7775,3691.0
2020-10-19 11:05:00,82.66,82.69,82.62,82.64,12945.0,75.7684,75.7959,75.7317,75.75,12945.0
2020-10-19 11:10:00,82.65,82.66,82.62,82.63,5899.0,75.7592,75.7684,75.7317,75.7409,5899.0
2020-10-19 11:15:00,82.66,82.7,82.58,82.64,8963.0,75.7684,75.805,75.695,75.75,8963.0
2020-10-19 11:20:00,82.59,82.59,82.39,82.41,22606.0,75.7042,75.7042,75.5209,75.5392,22606.0
2020-10-19 11:25:00,82.42,82.52,82.39,82.52,6920.0,75.5484,75.64,75.5209,75.64,6920.0
2020-10-19 11:30:00,82.51,82.54,82.44,82.48,19495.0,75.6309,75.6584,75.5667,75.6034,19495.0
2020-10-19 11:35:00,82.51,82.59,82.51,82.56,34376.0,75.6309,75.7042,75.6309,75.6767,34376.0
2020-10-19 11:40:00,82.56,82.6,82.54,82.55,50420.0,75.6767,75.7134,75.6584,75.6675,50420.0
2020-10-19 11:45:00,82.54,82.58,82.51,82.51,22828.0,75.6584,75.695,75.6309,75.6309,22828.0
2020-10-19 11:50:00,82.5,82.54,82.48,82.48,12456.0,75.6217,75.6584,75.6034,75.6034,12456.0
2020-10-19 11:55:00,82.48,82.54,82.48,82.49,1900.0,75.6034,75.6584,75.6034,75.6125,1900.0
2020-10-19 12:00:00,82.49,82.57,82.43,82.53,8650.0,75.6125,75.6859,75.5575,75.6492,8650.0
2020-10-19 12:05:00,82.51,82.55,82.42,82.52,7335.0,75.6309,75.6675,75.5484,75.64,7335.0
2020-10-19 12:10:00,82.51,82.54,82.43,82.46,12771.0,75.6309,75.6584,75.5575,75.585,12771.0
2020-10-19 12:15:00,82.47,82.52,82.43,82.48,19042.0,75.5942,75.64,75.5575,75.6034,19042.0
2020-10-19 12:20:00,82.48,82.48,82.39,82.44,48420.0,75.6034,75.6034,75.5209,75.5667,48420.0
2020-10-19 12:25:00,82.44,82.45,82.4,82.41,6891.0,75.5667,75.5759,75.53,75.5392,6891.0
2020-10-19 12:30:00,82.41,82.48,82.41,82.44,10325.0,75.5392,75.6034,75.5392,75.5667,10325.0
2020-10-19 12:35:00,82.44,82.49,82.42,82.44,5240.0,75.5667,75.6125,75.5484,75.5667,5240.0
2020-10-19 12:40:00,82.43,82.5,82.43,82.49,7317.0,75.5575,75.6217,75.5575,75.6125,7317.0
2020-10-19 12:45:00,82.49,82.51,82.48,82.5,1900.0,75.6125,75.6309,75.6034,75.6217,1900.0
2020-10-19 12:50:00,82.49,82.52,82.46,82.47,5638.0,75.6125,75.64,75.585,75.5942,5638.0
2020-10-19 12:55:00,82.45,82.51,82.45,82.47,5475.0,75.5759,75.6309,75.5759,75.5942,5475.0
2020-10-19 13:00:00,82.46,82.49,82.39,82.39,8159.0,75.585,75.6125,75.5209,75.5209,8159.0
2020-10-19 13:05:00,82.39,82.43,82.38,82.42,4112.0,75.5209,75.5575,75.5117,75.5484,4112.0
2020-10-19 13:10:00,82.4,82.46,82.4,82.46,1600.0,75.53,75.585,75.53,75.585,1600.0
2020-10-19 13:15:00,82.46,82.46,82.44,82.44,2313.0,75.585,75.585,75.5667,75.5667,2313.0
2020-10-19 13:20:00,82.47,82.49,82.43,82.44,4307.0,75.5942,75.6125,75.5575,75.5667,4307.0
2020-10-19 13:25:00,82.44,82.44,82.39,82.41,2967.0,75.5667,75.5667,75.5209,75.5392,2967.0
2020-10-19 13:30:00,82.42,82.42,82.3,82.32,19765.0,75.5484,75.5484,75.4384,75.4567,19765.0
2020-10-19 13:35:00,82.32,82.35,82.31,82.31,4399.0,75.4567,75.4842,75.4475,75.4475,4399.0
2020-10-19 13:40:00,82.32,82.34,82.28,82.3,2100.0,75.4567,75.475,75.42,75.4384,2100.0
2020-10-19 13:45:00,82.29,82.29,82.19,82.22,366121.0,75.4292,75.4292,75.3375,75.365,366121.0
2020-10-19 13:50:00,82.23,82.24,82.18,82.19,36178.0,75.3742,75.3834,75.3284,75.3375,36178.0
2020-10-19 13:55:00,82.19,82.24,82.18,82.22,15188.0,75.3375,75.3834,75.3284,75.365,15188.0
2020-10-19 14:00:00,82.2,82.21,82.12,82.14,65234.0,75.3467,75.3559,75.2734,75.2917,65234.0
2020-10-19 14:05:00,82.13,82.2,82.12,82.16,19101.0,75.2825,75.3467,75.2734,75.31,19101.0
2020-10-19 14:10:00,82.15,82.23,82.14,82.22,6944.0,75.3009,75.3742,75.2917,75.365,6944.0
2020-10-19 14:15:00,82.24,82.27,82.24,82.25,6396.0,75.3834,75.4109,75.3834,75.3925,6396.0
2020-10-19 14:20:00,82.25,82.27,82.22,82.26,10771.0,75.3925,75.4109,75.365,75.4017,10771.0
2020-10-19 14:25:00,82.25,82.27,82.23,82.25,5886.0,75.3925,75.4109,75.3742,75.3925,5886.0
2020-10-19 14:30:00,82.24,82.24,82.03,82.05,21781.0,75.3834,75.3834,75.1909,75.2092,21781.0
2020-10-19 14:35:00,82.06,82.06,81.95,81.96,12940.0,75.2184,75.2184,75.1176,75.1267,12940.0
2020-10-19 14:40:00,81.97,81.99,81.88,81.89,22085.0,75.1359,75.1542,75.0534,75.0626,22085.0
2020-10-19 14:45:00,81.88,81.88,81.77,81.78,42745.0,75.0534,75.0534,74.9526,74.9617,42745.0
2020-10-19 14:50:00,81.78,81.8,81.73,81.79,21103.0,74.9617,74.9801,74.9159,74.9709,21103.0
2020-10-19 14:55:00,81.78,81.88,81.71,81.72,38709.0,74.9617,75.0534,74.8976,74.9067,38709.0
2020-10-19 15:00:00,81.71,81.71,81.54,81.63,21736.0,74.8976,74.8976,74.7417,74.8242,21736.0
2020-10-19 15:05:00,81.62,81.65,81.55,81.65,31955.0,74.8151,74.8426,74.7509,74.8426,31955.0
2020-10-19 15:10:00,81.65,81.76,81.58,81.73,39958.0,74.8426,74.9434,74.7784,74.9159,39958.0
2020-10-19 15:15:00,81.71,81.71,81.6,81.61,25257.0,74.8976,74.8976,74.7967,74.8059,25257.0
2020-10-19 15:20:00,81.6,81.64,81.54,81.54,24762.0,74.7967,74.8334,74.7417,74.7417,24762.0
2020-10-19 15:25:00,81.56,81.65,81.53,81.64,28319.0,74.7601,74.8426,74.7326,74.8334,28319.0
2020-10-19 15:30:00,81.64,81.73,81.63,81.69,31341.0,74.8334,74.9159,74.8242,74.8792,31341.0
2020-10-19 15:35:00,81.69,81.76,81.68,81.76,15423.0,74.8792,74.9434,74.8701,74.9434,15423.0
2020-10-19 15:40:00,81.74,81.76,81.65,81.66,8197.0,74.9251,74.9434,74.8426,74.8517,8197.0
2020-10-19 15:45:00,81.67,81.7,81.63,81.67,30601.0,74.8609,74.8884,74.8242,74.8609,30601.0
2020-10-19 15:50:00,81.66,81.66,81.46,81.48,66878.0,74.8517,74.8517,74.6684,74.6867,66878.0
2020-10-19 15:55:00,81.51,81.66,81.49,81.65,70840.0,74.7142,74.8517,74.6959,74.8426,70840.0
2020-10-20 09:30:00,82.08,82.18,82.03,82.06,30761.0,75.2367,75.3284,75.1909,75.2184,30761.0
2020-10-20 09:35:00,82.08,82.14,81.96,82.09,40722.0,75.2367,75.2917,75.1267,75.2459,40722.0
2020-10-20 09:40:00,82.08,82.22,82.05,82.19,27960.0,75.2367,75.365,75.2092,75.3375,27960.0
2020-10-20 09:45:00,82.21,82.25,82.17,82.19,21836.0,75.3559,75.3925,75.3192,75.3375,21836.0
2020-10-20 09:50:00,82.2,82.23,82.1,82.2,19224.0,75.3467,75.3742,75.255,75.3467,19224.0
2020-10-20 09:55:00,82.17,82.35,82.16,82.35,23901.0,75.3192,75.4842,75.31,75.4842,23901.0
2020-10-20 10:00:00,82.34,82.36,82.27,82.32,34149.0,75.475,75.4934,75.4109,75.4567,34149.0
2020-10-20 10:05:00,82.32,82.36,82.31,82.34,48811.0,75.4567,75.4934,75.4475,75.475,48811.0
2020-10-20 10:10:00,82.34,82.4,82.33,82.34,19958.0,75.475,75.53,75.4659,75.475,19958.0
2020-10-20 10:15:00,82.34,82.4,82.31,82.31,35337.0,75.475,75.53,75.4475,75.4475,35337.0
2020-10-20 10:20:00,82.31,82.32,82.24,82.25,13868.0,75.4475,75.4567,75.3834,75.3925,13868.0
2020-10-20 10:25:00,82.26,82.27,82.18,82.23,10297.0,75.4017,75.4109,75.3284,75.3742,10297.0
2020-10-20 10:30:00,82.23,82.31,82.23,82.26,31722.0,75.3742,75.4475,75.3742,75.4017,31722.0
2020-10-20 10:35:00,82.26,82.28,82.21,82.27,12753.0,75.4017,75.42,75.3559,75.4109,12753.0
2020-10-20 10:40:00,82.28,82.31,82.23,82.29,16043.0,75.42,75.4475,75.3742,75.4292,16043.0
2020-10-20 10:45:00,82.28,82.33,82.18,82.23,21690.0,75.42,75.4659,75.3284,75.3742,21690.0
2020-10-20 10:50:00,82.23,82.3,82.23,82.26,21357.0,75.3742,75.4384,75.3742,75.4017,21357.0
2020-10-20 10:55:00,82.27,82.28,82.15,82.15,16544.0,75.4109,75.42,75.3009,75.3009,16544.0
2020-10-20 11:00:00,82.13,82.14,81.95,82.01,52222.0,75.2825,75.2917,75.1176,75.1726,52222.0
2020-10-20 11:05:00,81.99,82.06,81.97,82.06,16212.0,75.1542,75.2184,75.1359,75.2184,16212.0
2020-10-20 11:10:00,82.05,82.11,82.04,82.06,22868.0,75.2092,75.2642,75.2001,75.2184,22868.0
2020-10-20 11:15:00,82.06,82.12,82.06,82.1,16887.0,75.2184,75.2734,75.2184,75.255,16887.0
2020-10-20 11:20:00,82.11,82.17,82.05,82.13,31050.0,75.2642,75.3192,75.2092,75.2825,31050.0
2020-10-20 11:25:00,82.13,82.17,82.1,82.11,19000.0,75.2825,75.3192,75.255,75.2642,19000.0
2020-10-20 11:30:00,82.11,82.12,82.05,82.06,9848.0,75.2642,75.2734,75.2092,75.2184,9848.0
2020-10-20 11:35:00,82.03,82.08,82.03,82.08,9392.0,75.1909,75.2367,75.1909,75.2367,9392.0
2020-10-20 11:40:00,82.08,82.11,82.02,82.1,14507.0,75.2367,75.2642,75.1817,75.255,14507.0
2020-10-20 11:45:00,82.1,82.15,82.08,82.14,16526.0,75.255,75.3009,75.2367,75.2917,16526.0
2020-10-20 11:50:00,82.13,82.17,82.11,82.16,17830.0,75.2825,75.3192,75.2642,75.31,17830.0
2020-10-20 11:55:00,82.16,82.19,82.14,82.19,27043.0,75.31,75.3375,75.2917,75.3375,27043.0
2020-10-20 12:00:00,82.19,82.24,82.18,82.23,24242.0,75.3375,75.3834,75.3284,75.3742,24242.0
2020-10-20 12:05:00,82.24,82.26,82.19,82.2,15605.0,75.3834,75.4017,75.3375,75.3467,15605.0
2020-10-20 12:10:00,82.2,82.22,82.19,82.2,10376.0,75.3467,75.365,75.3375,75.3467,10376.0
2020-10-20 12:15:00,82.2,82.25,82.2,82.2,12208.0,75.3467,75.3925,75.3467,75.3467,12208.0
2020-10-20 12:20:00,82.21,82.22,82.18,82.19,91146.0,75.3559,75.365,75.3284,75.3375,91146.0
2020-10-20 12:25:00,82.2,82.21,82.16,82.17,23956.0,75.3467,75.3559,75.31,75.3192,23956.0
2020-10-20 12:30:00,82.17,82.43,82.15,82.41,67130.0,75.3192,75.5575,75.3009,75.5392,67130.0
2020-10-20 12:35:00,82.44,82.47,82.32,82.35,40534.0,75.5667,75.5942,75.4567,75.4842,40534.0
2020-10-20 12:40:00,82.37,82.43,82.36,82.41,11943.0,75.5025,75.5575,75.4934,75.5392,11943.0
2020-10-20 12:45:00,82.41,82.44,82.34,82.35,8675.0,75.5392,75.5667,75.475,75.4842,8675.0
2020-10-20 12:50:00,82.34,82.36,82.3,82.31,11651.0,75.475,75.4934,75.4384,75.4475,11651.0
2020-10-20 12:55:00,82.29,82.36,82.28,82.36,16000.0,75.4292,75.4934,75.42,75.4934,16000.0
2020-10-20 13:00:00,82.36,82.41,82.34,82.4,10064.0,75.4934,75.5392,75.475,75.53,10064.0
2020-10-20 13:05:00,82.39,82.45,82.38,82.39,44091.0,75.5209,75.5759,75.5117,75.5209,44091.0
2020-10-20 13:10:00,82.4,82.51,82.38,82.49,35896.0,75.53,75.6309,75.5117,75.6125,35896.0
2020-10-20 13:15:00,82.48,82.53,82.48,82.5,5329.0,75.6034,75.6492,75.6034,75.6217,5329.0
2020-10-20 13:20:00,82.5,82.59,82.48,82.59,13893.0,75.6217,75.7042,75.6034,75.7042,13893.0
2020-10-20 13:25:00,82.58,82.64,82.57,82.6,30077.0,75.695,75.75,75.6859,75.7134,30077.0
2020-10-20 13:30:00,82.61,82.63,82.59,82.61,61124.0,75.7225,75.7409,75.7042,75.7225,61124.0
2020-10-20 13:35:00,82.61,82.67,82.6,82.65,23648.0,75.7225,75.7775,75.7134,75.7592,23648.0
2020-10-20 13:40:00,82.65,82.68,82.62,82.64,9992.0,75.7592,75.7867,75.7317,75.75,9992.0
2020-10-20 13:45:00,82.63,82.69,82.62,82.66,12615.0,75.7409,75.7959,75.7317,75.7684,12615.0
2020-10-20 13:50:00,82.64,82.64,82.57,82.58,12646.0,75.75,75.75,75.6859,75.695,12646.0
2020-10-20 13:55:00,82.59,82.59,82.42,82.48,31714.0,75.7042,75.7042,75.5484,75.6034,31714.0
2020-10-20 14:00:00,82.49,82.53,82.49,82.5,23061.0,75.6125,75.6492,75.6125,75.6217,23061.0
2020-10-20 14:05:00,82.5,82.5,82.39,82.48,16548.0,75.6217,75.6217,75.5209,75.6034,16548.0
2020-10-20 14:10:00,82.47,82.55,82.46,82.54,16128.0,75.5942,75.6675,75.585,75.6584,16128.0
2020-10-20 14:15:00,82.55,82.59,82.54,82.57,21953.0,75.6675,75.7042,75.6584,75.6859,21953.0
2020-10-20 14:20:00,82.57,82.58,82.47,82.49,30149.0,75.6859,75.695,75.5942,75.6125,30149.0
2020-10-20 14:25:00,82.49,82.54,82.46,82.46,17136.0,75.6125,75.6584,75.585,75.585,17136.0
2020-10-20 14:30:00,82.45,82.5,82.45,82.48,10654.0,75.5759,75.6217,75.5759,75.6034,10654.0
2020-10-20 14:35:00,82.49,82.49,82.41,82.45,8695.0,75.6125,75.6125,75.5392,75.5759,8695.0
2020-10-20 14:40:00,82.45,82.51,82.43,82.47,12411.0,75.5759,75.6309,75.5575,75.5942,12411.0
2020-10-20 14:45:00,82.47,82.47,82.36,82.4,16912.0,75.5942,75.5942,75.4934,75.53,16912.0
2020-10-20 14:50:00,82.39,82.39,82.32,82.35,27253.0,75.5209,75.5209,75.4567,75.4842,27253.0
2020-10-20 14:55:00,82.35,82.37,82.33,82.35,17251.0,75.4842,75.5025,75.4659,75.4842,17251.0
2020-10-20 15:00:00,82.35,82.43,82.35,82.42,16676.0,75.4842,75.5575,75.4842,75.5484,16676.0
2020-10-20 15:05:00,82.42,82.42,82.12,82.13,53376.0,75.5484,75.5484,75.2734,75.2825,53376.0
2020-10-20 15:10:00,82.14,82.14,81.97,82.08,82747.0,75.2917,75.2917,75.1359,75.2367,82747.0
2020-10-20 15:15:00,82.06,82.11,81.9,82.1,78346.0,75.2184,75.2642,75.0717,75.255,78346.0
2020-10-20 15:20:00,82.07,82.17,82.02,82.15,30269.0,75.2276,75.3192,75.1817,75.3009,30269.0
2020-10-20 15:25:00,82.15,82.21,82.1,82.19,27260.0,75.3009,75.3559,75.255,75.3375,27260.0
2020-10-20 15:30:00,82.19,82.19,82.08,82.14,69979.0,75.3375,75.3375,75.2367,75.2917,69979.0
2020-10-20 15:35:00,82.13,82.14,82.0,82.1,63136.0,75.2825,75.2917,75.1634,75.255,63136.0
2020-10-20 15:40:00,82.1,82.32,82.1,82.28,115245.0,75.255,75.4567,75.255,75.42,115245.0
2020-10-20 15:45:00,82.28,82.28,82.14,82.16,72403.0,75.42,75.42,75.2917,75.31,72403.0
2020-10-20 15:50:00,82.14,82.22,82.07,82.18,99239.0,75.2917,75.365,75.2276,75.3284,99239.0
2020-10-20 15:55:00,82.16,82.17,82.03,82.04,103707.0,75.31,75.3192,75.1909,75.2001,103707.0
2020-10-21 09:30:00,82.0,82.08,82.0,82.08,6015.0,75.1634,75.2367,75.1634,75.2367,6015.0
2020-10-21 09:35:00,82.1,82.16,82.07,82.16,32098.0,75.255,75.31,75.2276,75.31,32098.0
2020-10-21 09:40:00,82.16,82.31,82.16,82.31,190409.0,75.31,75.4475,75.31,75.4475,190409.0
2020-10-21 09:45:00,82.34,82.4,82.32,82.35,12269.0,75.475,75.53,75.4567,75.4842,12269.0
2020-10-21 09:50:00,82.36,82.42,82.36,82.41,7091.0,75.4934,75.5484,75.4934,75.5392,7091.0
2020-10-21 09:55:00,82.42,82.48,82.38,82.46,6974.0,75.5484,75.6034,75.5117,75.585,6974.0
2020-10-21 10:00:00,82.48,82.48,82.38,82.44,4694.0,75.6034,75.6034,75.5117,75.5667,4694.0
2020-10-21 10:05:00,82.45,82.48,82.43,82.45,9681.0,75.5759,75.6034,75.5575,75.5759,9681.0
2020-10-21 10:10:00,82.46,82.49,82.41,82.48,13093.0,75.585,75.6125,75.5392,75.6034,13093.0
2020-10-21 10:15:00,82.48,82.48,82.42,82.46,8398.0,75.6034,75.6034,75.5484,75.585,8398.0
2020-10-21 10:20:00,82.48,82.48,82.43,82.44,8670.0,75.6034,75.6034,75.5575,75.5667,8670.0
2020-10-21 10:25:00,82.41,82.44,82.39,82.4,5313.0,75.5392,75.5667,75.5209,75.53,5313.0
2020-10-21 10:30:00,82.4,82.41,82.35,82.38,17975.0,75.53,75.5392,75.4842,75.5117,17975.0
2020-10-21 10:35:00,82.38,82.4,82.35,82.4,2140.0,75.5117,75.53,75.4842,75.53,2140.0
2020-10-21 10:40:00,82.39,82.43,82.39,82.41,1400.0,75.5209,75.5575,75.5209,75.5392,1400.0
2020-10-21 10:45:00,82.41,82.43,82.29,82.29,5546.0,75.5392,75.5575,75.4292,75.4292,5546.0
2020-10-21 10:50:00,82.28,82.28,82.23,82.24,16897.0,75.42,75.42,75.3742,75.3834,16897.0
2020-10-21 10:55:00,82.25,82.26,82.16,82.19,9809.0,75.3925,75.4017,75.31,75.3375,9809.0
2020-10-21 11:00:00,82.17,82.2,82.13,82.13,10034.0,75.3192,75.3467,75.2825,75.2825,10034.0
2020-10-21 11:05:00,82.13,82.13,82.08,82.09,17871.0,75.2825,75.2825,75.2367,75.2459,17871.0
2020-10-21 11:10:00,82.06,82.06,81.95,81.97,22369.0,75.2184,75.2184,75.1176,75.1359,22369.0
2020-10-21 11:15:00,81.96,81.96,81.86,81.91,32214.0,75.1267,75.1267,75.0351,75.0809,32214.0
2020-10-21 11:20:00,81.91,81.91,81.83,81.89,24288.0,75.0809,75.0809,75.0076,75.0626,24288.0
2020-10-21 11:25:00,81.88,81.97,81.85,81.97,25792.0,75.0534,75.1359,75.0259,75.1359,25792.0
2020-10-21 11:30:00,81.98,82.05,81.98,82.03,30905.0,75.1451,75.2092,75.1451,75.1909,30905.0
2020-10-21 11:35:00,82.02,82.1,82.02,82.1,7532.0,75.1817,75.255,75.1817,75.255,7532.0
2020-10-21 11:40:00,82.1,82.11,82.06,82.1,6666.0,75.255,75.2642,75.2184,75.255,6666.0
2020-10-21 11:45:00,82.09,82.12,82.08,82.12,2549.0,75.2459,75.2734,75.2367,75.2734,2549.0
2020-10-21 11:50:00,82.11,82.13,82.1,82.12,2217.0,75.2642,75.2825,75.255,75.2734,2217.0
2020-10-21 11:55:00,82.09,82.11,81.9,81.94,55480.0,75.2459,75.2642,75.0717,75.1084,55480.0
2020-10-21 12:00:00,81.96,82.02,81.95,82.02,3841.0,75.1267,75.1817,75.1176,75.1817,3841.0
2020-10-21 12:05:00,82.0,82.06,81.97,82.05,6584.0,75.1634,75.2184,75.1359,75.2092,6584.0
2020-10-21 12:10:00,82.03,82.03,81.93,82.03,27228.0,75.1909,75.1909,75.0992,75.1909,27228.0
2020-10-21 12:15:00,82.02,82.02,81.96,81.96,9750.0,75.1817,75.1817,75.1267,75.1267,9750.0
2020-10-21 12:20:00,81.98,82.35,81.98,82.23,83004.0,75.1451,75.4842,75.1451,75.3742,83004.0
2020-10-21 12:25:00,82.23,82.28,82.07,82.13,86914.0,75.3742,75.42,75.2276,75.2825,86914.0
2020-10-21 12:30:00,82.13,82.14,81.92,81.95,41074.0,75.2825,75.2917,75.0901,75.1176,41074.0
2020-10-21 12:35:00,81.92,81.99,81.92,81.97,8371.0,75.0901,75.1542,75.0901,75.1359,8371.0
2020-10-21 12:40:00,81.97,82.0,81.92,81.97,22679.0,75.1359,75.1634,75.0901,75.1359,22679.0
2020-10-21 12:45:00,81.98,81.99,81.85,81.87,8904.0,75.1451,75.1542,75.0259,75.0442,8904.0
2020-10-21 12:50:00,81.86,81.94,81.86,81.87,7075.0,75.0351,75.1084,75.0351,75.0442,7075.0
2020-10-21 12:55:00,81.88,81.95,81.84,81.9,40394.0,75.0534,75.1176,75.0167,75.0717,40394.0
2020-10-21 13:00:00,81.89,82.0,81.87,82.0,11945.0,75.0626,75.1634,75.0442,75.1634,11945.0
2020-10-21 13:05:00,81.97,81.97,81.93,81.95,16897.0,75.1359,75.1359,75.0992,75.1176,16897.0
2020-10-21 13:10:00,81.92,81.99,81.92,81.98,12350.0,75.0901,75.1542,75.0901,75.1451,12350.0
2020-10-21 13:15:00,81.99,82.05,81.99,82.04,38307.0,75.1542,75.2092,75.1542,75.2001,38307.0
2020-10-21 13:20:00,82.03,82.04,81.99,82.04,28089.0,75.1909,75.2001,75.1542,75.2001,28089.0
2020-10-21 13:25:00,82.02,82.05,82.01,82.03,2175.0,75.1817,75.2092,75.1726,75.1909,2175.0
2020-10-21 13:30:00,82.04,82.08,82.04,82.07,7628.0,75.2001,75.2367,75.2001,75.2276,7628.0
2020-10-21 13:35:00,82.07,82.07,81.94,81.94,13733.0,75.2276,75.2276,75.1084,75.1084,13733.0
2020-10-21 13:40:00,81.95,82.01,81.95,82.0,3983.0,75.1176,75.1726,75.1176,75.1634,3983.0
2020-10-21 13:45:00,82.0,82.04,81.99,82.04,6551.0,75.1634,75.2001,75.1542,75.2001,6551.0
2020-10-21 13:50:00,82.07,82.14,82.05,82.05,8056.0,75.2276,75.2917,75.2092,75.2092,8056.0
2020-10-21 13:55:00,82.05,82.05,81.98,82.01,13007.0,75.2092,75.2092,75.1451,75.1726,13007.0
2020-10-21 14:00:00,82.02,82.1,81.98,82.04,19824.0,75.1817,75.255,75.1451,75.2001,19824.0
2020-10-21 14:05:00,82.03,82.08,82.02,82.08,10066.0,75.1909,75.2367,75.1817,75.2367,10066.0
2020-10-21 14:10:00,82.05,82.14,82.04,82.1,16615.0,75.2092,75.2917,75.2001,75.255,16615.0
2020-10-21 14:15:00,82.13,82.13,82.07,82.08,2782.0,75.2825,75.2825,75.2276,75.2367,2782.0
2020-10-21 14:20:00,82.08,82.09,82.03,82.08,10060.0,75.2367,75.2459,75.1909,75.2367,10060.0
2020-10-21 14:25:00,82.11,82.21,82.09,82.18,29313.0,75.2642,75.3559,75.2459,75.3284,29313.0
2020-10-21 14:30:00,82.17,82.21,82.15,82.2,11943.0,75.3192,75.3559,75.3009,75.3467,11943.0
2020-10-21 14:35:00,82.21,82.22,82.17,82.17,3200.0,75.3559,75.365,75.3192,75.3192,3200.0
2020-10-21 14:40:00,82.19,82.24,82.19,82.22,3118.0,75.3375,75.3834,75.3375,75.365,3118.0
2020-10-21 14:45:00,82.25,82.26,82.22,82.22,8018.0,75.3925,75.4017,75.365,75.365,8018.0
2020-10-21 14:50:00,82.22,82.24,82.19,82.21,7138.0,75.365,75.3834,75.3375,75.3559,7138.0
2020-10-21 14:55:00,82.2,82.27,82.2,82.26,1386.0,75.3467,75.4109,75.3467,75.4017,1386.0
2020-10-21 15:00:00,82.26,82.28,82.15,82.16,17240.0,75.4017,75.42,75.3009,75.31,17240.0
2020-10-21 15:05:00,82.17,82.18,82.09,82.13,26308.0,75.3192,75.3284,75.2459,75.2825,26308.0
2020-10-21 15:10:00,82.12,82.15,82.1,82.12,12624.0,75.2734,75.3009,75.255,75.2734,12624.0
2020-10-21 15:15:00,82.11,82.14,82.05,82.09,13480.0,75.2642,75.2917,75.2092,75.2459,13480.0
2020-10-21 15:20:00,82.13,82.17,82.11,82.17,1950.0,75.2825,75.3192,75.2642,75.3192,1950.0
2020-10-21 15:25:00,82.2,82.22,82.17,82.2,8443.0,75.3467,75.365,75.3192,75.3467,8443.0
2020-10-21 15:30:00,82.19,82.24,82.08,82.12,26927.0,75.3375,75.3834,75.2367,75.2734,26927.0
2020-10-21 15:35:00,82.13,82.15,82.06,82.08,26420.0,75.2825,75.3009,75.2184,75.2367,26420.0
2020-10-21 15:40:00,82.07,82.09,81.97,81.97,45505.0,75.2276,75.2459,75.1359,75.1359,45505.0
2020-10-21 15:45:00,81.94,81.95,81.86,81.88,16521.0,75.1084,75.1176,75.0351,75.0534,16521.0
2020-10-21 15:50:00,81.87,81.96,81.86,81.94,50089.0,75.0442,75.1267,75.0351,75.1084,50089.0
2020-10-21 15:55:00,81.95,81.97,81.82,81.82,56735.0,75.1176,75.1359,74.9984,74.9984,56735.0
2020-10-22 09:30:00,81.91,82.0,81.89,81.96,7618.0,75.0809,75.1634,75.0626,75.1267,7618.0
2020-10-22 09:35:00,81.95,81.97,81.87,81.87,6225.0,75.1176,75.1359,75.0442,75.0442,6225.0
2020-10-22 09:40:00,81.89,81.99,81.89,81.99,8309.0,75.0626,75.1542,75.0626,75.1542,8309.0
2020-10-22 09:45:00,82.01,82.02,81.92,81.94,21048.0,75.1726,75.1817,75.0901,75.1084,21048.0
2020-10-22 09:50:00,81.94,81.99,81.91,81.98,45482.0,75.1084,75.1542,75.0809,75.1451,45482.0
2020-10-22 09:55:00,81.98,82.02,81.96,81.96,12430.0,75.1451,75.1817,75.1267,75.1267,12430.0
2020-10-22 10:00:00,81.94,81.97,81.86,81.89,30536.0,75.1084,75.1359,75.0351,75.0626,30536.0
2020-10-22 10:05:00,81.89,81.93,81.85,81.85,113957.0,75.0626,75.0992,75.0259,75.0259,113957.0
2020-10-22 10:10:00,81.85,81.89,81.79,81.88,52120.0,75.0259,75.0626,74.9709,75.0534,52120.0
2020-10-22 10:15:00,81.87,81.88,81.8,81.81,681897.0,75.0442,75.0534,74.9801,74.9892,681897.0
2020-10-22 10:20:00,81.76,81.77,81.57,81.57,23559.0,74.9434,74.9526,74.7692,74.7692,23559.0
2020-10-22 10:25:00,81.58,81.64,81.53,81.61,20787.0,74.7784,74.8334,74.7326,74.8059,20787.0
2020-10-22 10:30:00,81.61,81.62,81.45,81.47,26412.0,74.8059,74.8151,74.6592,74.6776,26412.0
2020-10-22 10:35:00,81.49,81.6,81.49,81.54,30515.0,74.6959,74.7967,74.6959,74.7417,30515.0
2020-10-22 10:40:00,81.47,81.51,81.35,81.35,34848.0,74.6776,74.7142,74.5676,74.5676,34848.0
2020-10-22 10:45:00,81.36,81.46,81.36,81.44,36343.0,74.5767,74.6684,74.5767,74.6501,36343.0
2020-10-22 10:50:00,81.47,81.7,81.38,81.62,84487.0,74.6776,74.8884,74.5951,74.8151,84487.0
2020-10-22 10:55:00,81.61,81.7,81.58,81.68,33260.0,74.8059,74.8884,74.7784,74.8701,33260.0
2020-10-22 11:00:00,81.66,81.76,81.66,81.74,21345.0,74.8517,74.9434,74.8517,74.9251,21345.0
2020-10-22 11:05:00,81.74,81.76,81.65,81.65,19667.0,74.9251,74.9434,74.8426,74.8426,19667.0
2020-10-22 11:10:00,81.66,81.87,81.66,81.87,20591.0,74.8517,75.0442,74.8517,75.0442,20591.0
2020-10-22 11:15:00,81.87,81.91,81.8,81.82,50814.0,75.0442,75.0809,74.9801,74.9984,50814.0
2020-10-22 11:20:00,81.83,81.91,81.82,81.89,34885.0,75.0076,75.0809,74.9984,75.0626,34885.0
2020-10-22 11:25:00,81.87,81.88,81.83,81.85,35002.0,75.0442,75.0534,75.0076,75.0259,35002.0
2020-10-22 11:30:00,81.86,81.87,81.78,81.78,31155.0,75.0351,75.0442,74.9617,74.9617,31155.0
2020-10-22 11:35:00,81.78,81.81,81.74,81.75,20624.0,74.9617,74.9892,74.9251,74.9342,20624.0
2020-10-22 11:40:00,81.77,81.81,81.72,81.78,33191.0,74.9526,74.9892,74.9067,74.9617,33191.0
2020-10-22 11:45:00,81.78,81.85,81.77,81.82,64747.0,74.9617,75.0259,74.9526,74.9984,64747.0
2020-10-22 11:50:00,81.83,81.88,81.76,81.76,11351.0,75.0076,75.0534,74.9434,74.9434,11351.0
2020-10-22 11:55:00,81.77,81.77,81.72,81.72,2000.0,74.9526,74.9526,74.9067,74.9067,2000.0
2020-10-22 12:00:00,81.73,81.75,81.67,81.68,13896.0,74.9159,74.9342,74.8609,74.8701,13896.0
2020-10-22 12:05:00,81.69,81.77,81.68,81.77,13554.0,74.8792,74.9526,74.8701,74.9526,13554.0
2020-10-22 12:10:00,81.76,81.77,81.74,81.76,7481.0,74.9434,74.9526,74.9251,74.9434,7481.0
2020-10-22 12:15:00,81.77,81.82,81.77,81.8,37052.0,74.9526,74.9984,74.9526,74.9801,37052.0
2020-10-22 12:20:00,81.79,81.8,81.78,81.79,22484.0,74.9709,74.9801,74.9617,74.9709,22484.0
2020-10-22 12:25:00,81.76,81.77,81.74,81.77,11552.0,74.9434,74.9526,74.9251,74.9526,11552.0
2020-10-22 12:30:00,81.79,81.79,81.71,81.71,8045.0,74.9709,74.9709,74.8976,74.8976,8045.0
2020-10-22 12:35:00,81.71,81.72,81.7,81.71,3308.0,74.8976,74.9067,74.8884,74.8976,3308.0
2020-10-22 12:40:00,81.72,81.76,81.68,81.75,12222.0,74.9067,74.9434,74.8701,74.9342,12222.0
2020-10-22 12:45:00,81.74,81.85,81.74,81.85,10220.0,74.9251,75.0259,74.9251,75.0259,10220.0
2020-10-22 12:50:00,81.85,81.89,81.84,81.84,5553.0,75.0259,75.0626,75.0167,75.0167,5553.0
2020-10-22 12:55:00,81.85,81.92,81.85,81.91,1811.0,75.0259,75.0901,75.0259,75.0809,1811.0
2020-10-22 13:00:00,81.9,81.92,81.89,81.9,3376.0,75.0717,75.0901,75.0626,75.0717,3376.0
2020-10-22 13:05:00,81.92,81.97,81.88,81.97,4318.0,75.0901,75.1359,75.0534,75.1359,4318.0
2020-10-22 13:10:00,81.96,82.11,81.96,82.06,12724.0,75.1267,75.2642,75.1267,75.2184,12724.0
2020-10-22 13:15:00,82.08,82.09,82.03,82.03,15560.0,75.2367,75.2459,75.1909,75.1909,15560.0
2020-10-22 13:20:00,82.03,82.03,82.01,82.03,7728.0,75.1909,75.1909,75.1726,75.1909,7728.0
2020-10-22 13:25:00,82.02,82.03,82.01,82.01,4402.0,75.1817,75.1909,75.1726,75.1726,4402.0
2020-10-22 13:30:00,82.02,82.04,82.01,82.01,5984.0,75.1817,75.2001,75.1726,75.1726,5984.0
2020-10-22 13:35:00,81.99,82.0,81.99,82.0,6339.0,75.1542,75.1634,75.1542,75.1634,6339.0
2020-10-22 13:40:00,81.98,82.08,81.96,82.04,13606.0,75.1451,75.2367,75.1267,75.2001,13606.0
2020-10-22 13:45:00,82.04,82.06,82.01,82.01,3318.0,75.2001,75.2184,75.1726,75.1726,3318.0
2020-10-22 13:50:00,82.03,82.14,82.02,82.11,15955.0,75.1909,75.2917,75.1817,75.2642,15955.0
2020-10-22 13:55:00,82.12,82.12,82.09,82.09,31755.0,75.2734,75.2734,75.2459,75.2459,31755.0
2020-10-22 14:00:00,82.1,82.15,82.1,82.13,34273.0,75.255,75.3009,75.255,75.2825,34273.0
2020-10-22 14:05:00,82.13,82.14,82.09,82.1,26009.0,75.2825,75.2917,75.2459,75.255,26009.0
2020-10-22 14:10:00,82.1,82.12,82.09,82.11,136544.0,75.255,75.2734,75.2459,75.2642,136544.0
2020-10-22 14:15:00,82.11,82.22,82.11,82.18,38420.0,75.2642,75.365,75.2642,75.3284,38420.0
2020-10-22 14:20:00,82.18,82.2,82.17,82.2,20911.0,75.3284,75.3467,75.3192,75.3467,20911.0
2020-10-22 14:25:00,82.2,82.2,82.13,82.14,9593.0,75.3467,75.3467,75.2825,75.2917,9593.0
2020-10-22 14:30:00,82.13,82.16,82.11,82.15,25159.0,75.2825,75.31,75.2642,75.3009,25159.0
2020-10-22 14:35:00,82.15,82.18,82.13,82.14,23438.0,75.3009,75.3284,75.2825,75.2917,23438.0
2020-10-22 14:40:00,82.14,82.15,82.12,82.12,22087.0,75.2917,75.3009,75.2734,75.2734,22087.0
2020-10-22 14:45:00,82.11,82.13,82.11,82.11,25936.0,75.2642,75.2825,75.2642,75.2642,25936.0
2020-10-22 14:50:00,82.12,82.16,82.09,82.13,18614.0,75.2734,75.31,75.2459,75.2825,18614.0
2020-10-22 14:55:00,82.13,82.13,82.1,82.1,23435.0,75.2825,75.2825,75.255,75.255,23435.0
2020-10-22 15:00:00,82.11,82.12,82.07,82.08,22657.0,75.2642,75.2734,75.2276,75.2367,22657.0
2020-10-22 15:05:00,82.08,82.09,82.0,82.02,48184.0,75.2367,75.2459,75.1634,75.1817,48184.0
2020-10-22 15:10:00,82.03,82.04,82.01,82.03,34991.0,75.1909,75.2001,75.1726,75.1909,34991.0
2020-10-22 15:15:00,82.04,82.06,82.03,82.06,20008.0,75.2001,75.2184,75.1909,75.2184,20008.0
2020-10-22 15:20:00,82.06,82.11,82.06,82.09,28943.0,75.2184,75.2642,75.2184,75.2459,28943.0
2020-10-22 15:25:00,82.09,82.14,82.08,82.14,30516.0,75.2459,75.2917,75.2367,75.2917,30516.0
2020-10-22 15:30:00,82.14,82.18,82.14,82.17,32984.0,75.2917,75.3284,75.2917,75.3192,32984.0
2020-10-22 15:35:00,82.17,82.22,82.15,82.16,55855.0,75.3192,75.365,75.3009,75.31,55855.0
2020-10-22 15:40:00,82.16,82.19,82.14,82.15,57866.0,75.31,75.3375,75.2917,75.3009,57866.0
2020-10-22 15:45:00,82.15,82.15,82.11,82.12,77243.0,75.3009,75.3009,75.2642,75.2734,77243.0
2020-10-22 15:50:00,82.13,82.16,82.1,82.13,205709.0,75.2825,75.31,75.255,75.2825,205709.0
2020-10-22 15:55:00,82.13,82.13,82.0,82.1,208929.0,75.2825,75.2825,75.1634,75.255,208929.0
2020-10-23 09:30:00,82.43,82.43,82.33,82.33,30504.0,75.5575,75.5575,75.4659,75.4659,30504.0
2020-10-23 09:35:00,82.33,82.33,82.27,82.31,17111.0,75.4659,75.4659,75.4109,75.4475,17111.0
2020-10-23 09:40:00,82.31,82.31,82.25,82.29,4150.0,75.4475,75.4475,75.3925,75.4292,4150.0
2020-10-23 09:45:00,82.29,82.31,82.2,82.21,15150.0,75.4292,75.4475,75.3467,75.3559,15150.0
2020-10-23 09:50:00,82.2,82.28,82.2,82.24,5022.0,75.3467,75.42,75.3467,75.3834,5022.0
2020-10-23 09:55:00,82.3,82.3,82.25,82.26,6629.0,75.4384,75.4384,75.3925,75.4017,6629.0
2020-10-23 10:00:00,82.26,82.26,82.14,82.17,14830.0,75.4017,75.4017,75.2917,75.3192,14830.0
2020-10-23 10:05:00,82.15,82.19,82.13,82.16,30718.0,75.3009,75.3375,75.2825,75.31,30718.0
2020-10-23 10:10:00,82.16,82.21,82.1,82.2,54518.0,75.31,75.3559,75.255,75.3467,54518.0
2020-10-23 10:15:00,82.2,82.2,82.15,82.18,19332.0,75.3467,75.3467,75.3009,75.3284,19332.0
2020-10-23 10:20:00,82.17,82.19,82.09,82.12,9094.0,75.3192,75.3375,75.2459,75.2734,9094.0
2020-10-23 10:25:00,82.12,82.2,82.12,82.17,5472.0,75.2734,75.3467,75.2734,75.3192,5472.0
2020-10-23 10:30:00,82.16,82.26,82.15,82.24,19991.0,75.31,75.4017,75.3009,75.3834,19991.0
2020-10-23 10:35:00,82.25,82.25,82.18,82.19,3912.0,75.3925,75.3925,75.3284,75.3375,3912.0
2020-10-23 10:40:00,82.23,82.23,82.11,82.17,4662.0,75.3742,75.3742,75.2642,75.3192,4662.0
2020-10-23 10:45:00,82.16,82.19,82.14,82.15,9826.0,75.31,75.3375,75.2917,75.3009,9826.0
2020-10-23 10:50:00,82.14,82.15,82.11,82.12,4469.0,75.2917,75.3009,75.2642,75.2734,4469.0
2020-10-23 10:55:00,82.1,82.16,82.09,82.16,2569.0,75.255,75.31,75.2459,75.31,2569.0
2020-10-23 11:00:00,82.15,82.18,82.09,82.18,9984.0,75.3009,75.3284,75.2459,75.3284,9984.0
2020-10-23 11:05:00,82.18,82.18,82.15,82.18,5547.0,75.3284,75.3284,75.3009,75.3284,5547.0
2020-10-23 11:10:00,82.19,82.23,82.13,82.21,12936.0,75.3375,75.3742,75.2825,75.3559,12936.0
2020-10-23 11:15:00,82.23,82.23,82.18,82.19,11377.0,75.3742,75.3742,75.3284,75.3375,11377.0
2020-10-23 11:20:00,82.19,82.2,82.02,82.03,18297.0,75.3375,75.3467,75.1817,75.1909,18297.0
2020-10-23 11:25:00,82.02,82.12,82.0,82.12,15627.0,75.1817,75.2734,75.1634,75.2734,15627.0
2020-10-23 11:30:00,82.11,82.14,82.07,82.13,5565.0,75.2642,75.2917,75.2276,75.2825,5565.0
2020-10-23 11:35:00,82.15,82.15,82.07,82.09,28091.0,75.3009,75.3009,75.2276,75.2459,28091.0
2020-10-23 11:40:00,82.11,82.16,82.08,82.09,13909.0,75.2642,75.31,75.2367,75.2459,13909.0
2020-10-23 11:45:00,82.09,82.11,81.98,82.0,18727.0,75.2459,75.2642,75.1451,75.1634,18727.0
2020-10-23 11:50:00,82.0,82.03,81.98,82.03,21389.0,75.1634,75.1909,75.1451,75.1909,21389.0
2020-10-23 11:55:00,82.03,82.08,82.03,82.08,9169.0,75.1909,75.2367,75.1909,75.2367,9169.0
2020-10-23 12:00:00,82.09,82.11,82.06,82.11,7537.0,75.2459,75.2642,75.2184,75.2642,7537.0
2020-10-23 12:05:00,82.12,82.15,82.1,82.11,14139.0,75.2734,75.3009,75.255,75.2642,14139.0
2020-10-23 12:10:00,82.12,82.12,82.07,82.09,10500.0,75.2734,75.2734,75.2276,75.2459,10500.0
2020-10-23 12:15:00,82.07,82.1,81.91,81.99,119310.0,75.2276,75.255,75.0809,75.1542,119310.0
2020-10-23 12:20:00,81.97,81.97,81.89,81.93,55642.0,75.1359,75.1359,75.0626,75.0992,55642.0
2020-10-23 12:25:00,81.93,81.98,81.93,81.98,5521.0,75.0992,75.1451,75.0992,75.1451,5521.0
2020-10-23 12:30:00,81.98,82.02,81.95,82.01,3795.0,75.1451,75.1817,75.1176,75.1726,3795.0
2020-10-23 12:35:00,82.01,82.04,82.01,82.02,6848.0,75.1726,75.2001,75.1726,75.1817,6848.0
2020-10-23 12:40:00,82.04,82.07,82.02,82.07,2953.0,75.2001,75.2276,75.1817,75.2276,2953.0
2020-10-23 12:45:00,82.06,82.08,82.04,82.06,5976.0,75.2184,75.2367,75.2001,75.2184,5976.0
2020-10-23 12:50:00,82.05,82.09,82.04,82.05,22415.0,75.2092,75.2459,75.2001,75.2092,22415.0
2020-10-23 12:55:00,82.07,82.07,81.95,81.99,15004.0,75.2276,75.2276,75.1176,75.1542,15004.0
2020-10-23 13:00:00,81.98,82.11,81.98,82.11,5321.0,75.1451,75.2642,75.1451,75.2642,5321.0
2020-10-23 13:05:00,82.11,82.14,82.1,82.11,10437.0,75.2642,75.2917,75.255,75.2642,10437.0
2020-10-23 13:10:00,82.12,82.13,82.08,82.08,5623.0,75.2734,75.2825,75.2367,75.2367,5623.0
2020-10-23 13:15:00,82.1,82.13,82.08,82.12,9495.0,75.255,75.2825,75.2367,75.2734,9495.0
2020-10-23 13:20:00,82.12,82.22,82.12,82.21,35984.0,75.2734,75.365,75.2734,75.3559,35984.0
2020-10-23 13:25:00,82.21,82.21,82.18,82.2,6496.0,75.3559,75.3559,75.3284,75.3467,6496.0
2020-10-23 13:30:00,82.21,82.23,82.19,82.21,9178.0,75.3559,75.3742,75.3375,75.3559,9178.0
2020-10-23 13:35:00,82.21,82.21,82.18,82.19,7481.0,75.3559,75.3559,75.3284,75.3375,7481.0
2020-10-23 13:40:00,82.18,82.19,82.16,82.17,13829.0,75.3284,75.3375,75.31,75.3192,13829.0
2020-10-23 13:45:00,82.17,82.19,82.15,82.18,24292.0,75.3192,75.3375,75.3009,75.3284,24292.0
2020-10-23 13:50:00,82.18,82.19,82.17,82.17,5371.0,75.3284,75.3375,75.3192,75.3192,5371.0
2020-10-23 13:55:00,82.18,82.21,82.18,82.2,10053.0,75.3284,75.3559,75.3284,75.3467,10053.0
2020-10-23 14:00:00,82.19,82.23,82.17,82.22,4271.0,75.3375,75.3742,75.3192,75.365,4271.0
2020-10-23 14:05:00,82.24,82.26,82.24,82.25,33295.0,75.3834,75.4017,75.3834,75.3925,33295.0
2020-10-23 14:10:00,82.26,82.26,82.21,82.22,2630.0,75.4017,75.4017,75.3559,75.365,2630.0
2020-10-23 14:15:00,82.22,82.29,82.22,82.27,33132.0,75.365,75.4292,75.365,75.4109,33132.0
2020-10-23 14:20:00,82.27,82.29,82.26,82.28,4909.0,75.4109,75.4292,75.4017,75.42,4909.0
2020-10-23 14:25:00,82.29,82.31,82.29,82.31,5378.0,75.4292,75.4475,75.4292,75.4475,5378.0
2020-10-23 14:30:00,82.31,82.33,82.31,82.31,2501.0,75.4475,75.4659,75.4475,75.4475,2501.0
2020-10-23 14:35:00,82.3,82.31,82.28,82.28,11361.0,75.4384,75.4475,75.42,75.42,11361.0
2020-10-23 14:40:00,82.28,82.28,82.26,82.26,6692.0,75.42,75.42,75.4017,75.4017,6692.0
2020-10-23 14:45:00,82.25,82.3,82.25,82.3,9199.0,75.3925,75.4384,75.3925,75.4384,9199.0
2020-10-23 14:50:00,82.29,82.31,82.26,82.26,7423.0,75.4292,75.4475,75.4017,75.4017,7423.0
2020-10-23 14:55:00,82.27,82.29,82.24,82.26,7565.0,75.4109,75.4292,75.3834,75.4017,7565.0
2020-10-23 15:00:00,82.26,82.28,82.25,82.28,8946.0,75.4017,75.42,75.3925,75.42,8946.0
2020-10-23 15:05:00,82.28,82.3,82.28,82.3,6662.0,75.42,75.4384,75.42,75.4384,6662.0
2020-10-23 15:10:00,82.32,82.38,82.3,82.37,11871.0,75.4567,75.5117,75.4384,75.5025,11871.0
2020-10-23 15:15:00,82.37,82.37,82.34,82.34,17030.0,75.5025,75.5025,75.475,75.475,17030.0
2020-10-23 15:20:00,82.35,82.37,82.32,82.34,22699.0,75.4842,75.5025,75.4567,75.475,22699.0
2020-10-23 15:25:00,82.34,82.35,82.33,82.33,6119.0,75.475,75.4842,75.4659,75.4659,6119.0
2020-10-23 15:30:00,82.34,82.34,82.3,82.32,9349.0,75.475,75.475,75.4384,75.4567,9349.0
2020-10-23 15:35:00,82.33,82.34,82.31,82.34,10104.0,75.4659,75.475,75.4475,75.475,10104.0
2020-10-23 15:40:00,82.34,82.4,82.33,82.4,22876.0,75.475,75.53,75.4659,75.53,22876.0
2020-10-23 15:45:00,82.39,82.42,82.36,82.41,29939.0,75.5209,75.5484,75.4934,75.5392,29939.0
2020-10-23 15:50:00,82.41,82.43,82.38,82.43,47848.0,75.5392,75.5575,75.5117,75.5575,47848.0
2020-10-23 15:55:00,82.42,82.45,82.4,82.45,80443.0,75.5484,75.5759,75.53,75.5759,80443.0
2020-10-26 09:30:00,81.51,81.69,81.51,81.61,17384.0,74.7142,74.8792,74.7142,74.8059,17384.0
2020-10-26 09:35:00,81.63,81.71,81.61,81.66,121653.0,74.8242,74.8976,74.8059,74.8517,121653.0
2020-10-26 09:40:00,81.69,81.7,81.53,81.61,39456.0,74.8792,74.8884,74.7326,74.8059,39456.0
2020-10-26 09:45:00,81.62,81.62,81.54,81.56,29271.0,74.8151,74.8151,74.7417,74.7601,29271.0
2020-10-26 09:50:00,81.56,81.69,81.55,81.68,40016.0,74.7601,74.8792,74.7509,74.8701,40016.0
2020-10-26 09:55:00,81.68,81.71,81.66,81.68,24108.0,74.8701,74.8976,74.8517,74.8701,24108.0
2020-10-26 10:00:00,81.66,81.74,81.6,81.72,40466.0,74.8517,74.9251,74.7967,74.9067,40466.0
2020-10-26 10:05:00,81.73,81.75,81.65,81.66,49933.0,74.9159,74.9342,74.8426,74.8517,49933.0
2020-10-26 10:10:00,81.7,81.7,81.63,81.67,17290.0,74.8884,74.8884,74.8242,74.8609,17290.0
2020-10-26 10:15:00,81.66,81.71,81.63,81.68,51771.0,74.8517,74.8976,74.8242,74.8701,51771.0
2020-10-26 10:20:00,81.68,81.73,81.6,81.61,76519.0,74.8701,74.9159,74.7967,74.8059,76519.0
2020-10-26 10:25:00,81.62,81.63,81.45,81.46,33844.0,74.8151,74.8242,74.6592,74.6684,33844.0
2020-10-26 10:30:00,81.45,81.45,81.26,81.35,56404.0,74.6592,74.6592,74.4851,74.5676,56404.0
2020-10-26 10:35:00,81.36,81.37,81.29,81.37,19916.0,74.5767,74.5859,74.5126,74.5859,19916.0
2020-10-26 10:40:00,81.38,81.4,81.36,81.39,30578.0,74.5951,74.6134,74.5767,74.6042,30578.0
2020-10-26 10:45:00,81.39,81.41,81.18,81.25,116239.0,74.6042,74.6226,74.4118,74.4759,116239.0
2020-10-26 10:50:00,81.25,81.25,81.15,81.17,81343.0,74.4759,74.4759,74.3843,74.4026,81343.0
2020-10-26 10:55:00,81.18,81.18,81.09,81.1,58010.0,74.4118,74.4118,74.3293,74.3384,58010.0
2020-10-26 11:00:00,81.06,81.06,80.92,81.0,54909.0,74.3018,74.3018,74.1734,74.2468,54909.0
2020-10-26 11:05:00,80.95,81.02,80.92,80.98,38325.0,74.2009,74.2651,74.1734,74.2284,38325.0
2020-10-26 11:10:00,80.98,81.05,80.97,81.02,15615.0,74.2284,74.2926,74.2193,74.2651,15615.0
2020-10-26 11:15:00,81.0,81.01,80.8,80.82,61518.0,74.2468,74.2559,74.0634,74.0818,61518.0
2020-10-26 11:20:00,80.82,80.96,80.81,80.94,34842.0,74.0818,74.2101,74.0726,74.1918,34842.0
2020-10-26 11:25:00,80.94,81.0,80.93,80.95,50519.0,74.1918,74.2468,74.1826,74.2009,50519.0
2020-10-26 11:30:00,80.95,80.96,80.81,80.81,41113.0,74.2009,74.2101,74.0726,74.0726,41113.0
2020-10-26 11:35:00,80.81,80.96,80.81,80.96,21471.0,74.0726,74.2101,74.0726,74.2101,21471.0
2020-10-26 11:40:00,80.94,80.94,80.82,80.93,38990.0,74.1918,74.1918,74.0818,74.1826,38990.0
2020-10-26 11:45:00,80.93,80.99,80.91,80.95,50151.0,74.1826,74.2376,74.1643,74.2009,50151.0
2020-10-26 11:50:00,80.91,81.01,80.87,81.0,35937.0,74.1643,74.2559,74.1276,74.2468,35937.0
2020-10-26 11:55:00,80.98,81.04,80.92,80.94,24802.0,74.2284,74.2834,74.1734,74.1918,24802.0
2020-10-26 12:00:00,80.95,80.98,80.88,80.98,14578.0,74.2009,74.2284,74.1368,74.2284,14578.0
2020-10-26 12:05:00,80.99,80.99,80.92,80.96,106831.0,74.2376,74.2376,74.1734,74.2101,106831.0
2020-10-26 12:10:00,80.94,80.99,80.91,80.92,21542.0,74.1918,74.2376,74.1643,74.1734,21542.0
2020-10-26 12:15:00,80.93,81.0,80.92,80.97,7138.0,74.1826,74.2468,74.1734,74.2193,7138.0
2020-10-26 12:20:00,80.99,80.99,80.89,80.94,23906.0,74.2376,74.2376,74.1459,74.1918,23906.0
2020-10-26 12:25:00,80.92,80.99,80.9,80.94,17028.0,74.1734,74.2376,74.1551,74.1918,17028.0
2020-10-26 12:30:00,80.91,80.91,80.75,80.78,997422.0,74.1643,74.1643,74.0176,74.0451,997422.0
2020-10-26 12:35:00,80.79,80.8,80.74,80.75,33127.0,74.0543,74.0634,74.0084,74.0176,33127.0
2020-10-26 12:40:00,80.74,80.78,80.73,80.75,9548.0,74.0084,74.0451,73.9993,74.0176,9548.0
2020-10-26 12:45:00,80.72,80.73,80.67,80.68,35235.0,73.9901,73.9993,73.9443,73.9534,35235.0
2020-10-26 12:50:00,80.68,80.71,80.66,80.68,26684.0,73.9534,73.9809,73.9351,73.9534,26684.0
2020-10-26 12:55:00,80.68,80.7,80.67,80.69,3704.0,73.9534,73.9718,73.9443,73.9626,3704.0
2020-10-26 13:00:00,80.68,80.71,80.63,80.68,34712.0,73.9534,73.9809,73.9076,73.9534,34712.0
2020-10-26 13:05:00,80.69,80.69,80.61,80.65,10633.0,73.9626,73.9626,73.8893,73.9259,10633.0
2020-10-26 13:10:00,80.7,80.71,80.64,80.65,8755.0,73.9718,73.9809,73.9168,73.9259,8755.0
2020-10-26 13:15:00,80.65,80.65,80.53,80.53,40912.0,73.9259,73.9259,73.8159,73.8159,40912.0
2020-10-26 13:20:00,80.54,80.57,80.47,80.49,11846.0,73.8251,73.8526,73.7609,73.7793,11846.0
2020-10-26 13:25:00,80.49,80.49,80.41,80.41,36663.0,73.7793,73.7793,73.706,73.706,36663.0
2020-10-26 13:30:00,80.41,80.41,80.3,80.3,26529.0,73.706,73.706,73.6051,73.6051,26529.0
2020-10-26 13:35:00,80.3,80.44,80.28,80.43,16124.0,73.6051,73.7334,73.5868,73.7243,16124.0
2020-10-26 13:40:00,80.43,80.45,80.4,80.42,11505.0,73.7243,73.7426,73.6968,73.7151,11505.0
2020-10-26 13:45:00,80.41,80.51,80.4,80.51,6264.0,73.706,73.7976,73.6968,73.7976,6264.0
2020-10-26 13:50:00,80.5,80.6,80.49,80.59,25382.0,73.7884,73.8801,73.7793,73.8709,25382.0
2020-10-26 13:55:00,80.59,80.65,80.55,80.65,6051.0,73.8709,73.9259,73.8343,73.9259,6051.0
2020-10-26 14:00:00,80.65,80.67,80.59,80.67,20326.0,73.9259,73.9443,73.8709,73.9443,20326.0
2020-10-26 14:05:00,80.68,80.78,80.68,80.73,76569.0,73.9534,74.0451,73.9534,73.9993,76569.0
2020-10-26 14:10:00,80.74,80.76,80.67,80.7,9883.0,74.0084,74.0268,73.9443,73.9718,9883.0
2020-10-26 14:15:00,80.7,80.77,80.7,80.75,10003.0,73.9718,74.0359,73.9718,74.0176,10003.0
2020-10-26 14:20:00,80.72,80.76,80.69,80.74,18461.0,73.9901,74.0268,73.9626,74.0084,18461.0
2020-10-26 14:25:00,80.74,80.89,80.71,80.87,20505.0,74.0084,74.1459,73.9809,74.1276,20505.0
2020-10-26 14:30:00,80.88,80.88,80.83,80.83,56945.0,74.1368,74.1368,74.0909,74.0909,56945.0
2020-10-26 14:35:00,80.82,80.82,80.78,80.78,13243.0,74.0818,74.0818,74.0451,74.0451,13243.0
2020-10-26 14:40:00,80.78,80.87,80.78,80.8,5853.0,74.0451,74.1276,74.0451,74.0634,5853.0
2020-10-26 14:45:00,80.8,80.8,80.7,80.72,19348.0,74.0634,74.0634,73.9718,73.9901,19348.0
2020-10-26 14:50:00,80.73,80.83,80.72,80.8,27667.0,73.9993,74.0909,73.9901,74.0634,27667.0
2020-10-26 14:55:00,80.82,80.85,80.78,80.81,11071.0,74.0818,74.1093,74.0451,74.0726,11071.0
2020-10-26 15:00:00,80.8,80.89,80.79,80.79,26075.0,74.0634,74.1459,74.0543,74.0543,26075.0
2020-10-26 15:05:00,80.79,80.81,80.71,80.73,40543.0,74.0543,74.0726,73.9809,73.9993,40543.0
2020-10-26 15:10:00,80.76,80.79,80.67,80.71,117704.0,74.0268,74.0543,73.9443,73.9809,117704.0
2020-10-26 15:15:00,80.71,80.81,80.7,80.76,21333.0,73.9809,74.0726,73.9718,74.0268,21333.0
2020-10-26 15:20:00,80.79,80.88,80.78,80.83,40147.0,74.0543,74.1368,74.0451,74.0909,40147.0
2020-10-26 15:25:00,80.83,80.88,80.82,80.85,68243.0,74.0909,74.1368,74.0818,74.1093,68243.0
2020-10-26 15:30:00,80.86,80.97,80.8,80.92,117076.0,74.1184,74.2193,74.0634,74.1734,117076.0
2020-10-26 15:35:00,80.92,80.95,80.82,80.88,165041.0,74.1734,74.2009,74.0818,74.1368,165041.0
2020-10-26 15:40:00,80.87,80.93,80.85,80.88,89020.0,74.1276,74.1826,74.1093,74.1368,89020.0
2020-10-26 15:45:00,80.86,80.89,80.7,80.7,89634.0,74.1184,74.1459,73.9718,73.9718,89634.0
2020-10-26 15:50:00,80.71,80.84,80.68,80.84,94161.0,73.9809,74.1001,73.9534,74.1001,94161.0
2020-10-26 15:55:00,80.86,81.05,80.86,81.05,205063.0,74.1184,74.2926,74.1184,74.2926,205063.0
2020-10-27 09:30:00,81.08,81.12,80.93,80.96,48167.0,74.3201,74.3568,74.1826,74.2101,48167.0
2020-10-27 09:35:00,80.94,81.15,80.93,81.07,40380.0,74.1918,74.3843,74.1826,74.3109,40380.0
2020-10-27 09:40:00,81.07,81.07,80.96,81.05,31823.0,74.3109,74.3109,74.2101,74.2926,31823.0
2020-10-27 09:45:00,81.06,81.1,80.94,80.97,47290.0,74.3018,74.3384,74.1918,74.2193,47290.0
2020-10-27 09:50:00,80.98,81.06,80.95,81.04,26372.0,74.2284,74.3018,74.2009,74.2834,26372.0
2020-10-27 09:55:00,81.08,81.12,81.03,81.1,12636.0,74.3201,74.3568,74.2743,74.3384,12636.0
2020-10-27 10:00:00,81.09,81.11,81.03,81.03,38468.0,74.3293,74.3476,74.2743,74.2743,38468.0
2020-10-27 10:05:00,81.01,81.14,80.98,81.11,23378.0,74.2559,74.3751,74.2284,74.3476,23378.0
2020-10-27 10:10:00,81.12,81.13,81.03,81.03,13246.0,74.3568,74.3659,74.2743,74.2743,13246.0
2020-10-27 10:15:00,81.04,81.05,80.87,80.88,15584.0,74.2834,74.2926,74.1276,74.1368,15584.0
2020-10-27 10:20:00,80.87,80.89,80.77,80.8,14252.0,74.1276,74.1459,74.0359,74.0634,14252.0
2020-10-27 10:25:00,80.8,80.85,80.77,80.8,26902.0,74.0634,74.1093,74.0359,74.0634,26902.0
2020-10-27 10:30:00,80.79,80.88,80.78,80.88,16299.0,74.0543,74.1368,74.0451,74.1368,16299.0
2020-10-27 10:35:00,80.9,80.95,80.87,80.92,18073.0,74.1551,74.2009,74.1276,74.1734,18073.0
2020-10-27 10:40:00,80.93,80.93,80.82,80.89,14427.0,74.1826,74.1826,74.0818,74.1459,14427.0
2020-10-27 10:45:00,80.88,81.04,80.86,81.02,37300.0,74.1368,74.2834,74.1184,74.2651,37300.0
2020-10-27 10:50:00,81.03,81.05,80.91,80.97,16795.0,74.2743,74.2926,74.1643,74.2193,16795.0
2020-10-27 10:55:00,80.98,80.99,80.88,80.88,10860.0,74.2284,74.2376,74.1368,74.1368,10860.0
2020-10-27 11:00:00,80.89,80.94,80.84,80.93,44373.0,74.1459,74.1918,74.1001,74.1826,44373.0
2020-10-27 11:05:00,80.93,80.96,80.9,80.95,17470.0,74.1826,74.2101,74.1551,74.2009,17470.0
2020-10-27 11:10:00,80.94,81.04,80.93,81.0,36577.0,74.1918,74.2834,74.1826,74.2468,36577.0
2020-10-27 11:15:00,81.0,81.01,80.92,80.93,12112.0,74.2468,74.2559,74.1734,74.1826,12112.0
2020-10-27 11:20:00,80.94,80.97,80.9,80.96,11473.0,74.1918,74.2193,74.1551,74.2101,11473.0
2020-10-27 11:25:00,80.95,80.99,80.86,80.86,25042.0,74.2009,74.2376,74.1184,74.1184,25042.0
2020-10-27 11:30:00,80.87,80.87,80.79,80.82,64981.0,74.1276,74.1276,74.0543,74.0818,64981.0
2020-10-27 11:35:00,80.84,80.92,80.81,80.92,15755.0,74.1001,74.1734,74.0726,74.1734,15755.0
2020-10-27 11:40:00,80.93,80.97,80.89,80.91,7194.0,74.1826,74.2193,74.1459,74.1643,7194.0
2020-10-27 11:45:00,80.94,80.98,80.93,80.96,8008.0,74.1918,74.2284,74.1826,74.2101,8008.0
2020-10-27 11:50:00,80.97,81.02,80.97,81.02,12274.0,74.2193,74.2651,74.2193,74.2651,12274.0
2020-10-27 11:55:00,81.01,81.1,81.0,81.08,17344.0,74.2559,74.3384,74.2468,74.3201,17344.0
2020-10-27 12:00:00,81.1,81.11,81.05,81.09,11680.0,74.3384,74.3476,74.2926,74.3293,11680.0
2020-10-27 12:05:00,81.09,81.11,81.06,81.07,18221.0,74.3293,74.3476,74.3018,74.3109,18221.0
2020-10-27 12:10:00,81.08,81.08,81.01,81.01,10653.0,74.3201,74.3201,74.2559,74.2559,10653.0
2020-10-27 12:15:00,81.01,81.03,80.98,81.03,5524.0,74.2559,74.2743,74.2284,74.2743,5524.0
2020-10-27 12:20:00,81.04,81.09,81.04,81.06,6433.0,74.2834,74.3293,74.2834,74.3018,6433.0
2020-10-27 12:25:00,81.07,81.08,80.99,81.0,22434.0,74.3109,74.3201,74.2376,74.2468,22434.0
2020-10-27 12:30:00,81.0,81.0,80.89,80.9,26279.0,74.2468,74.2468,74.1459,74.1551,26279.0
2020-10-27 12:35:00,80.91,80.95,80.88,80.95,5718.0,74.1643,74.2009,74.1368,74.2009,5718.0
2020-10-27 12:40:00,80.94,80.97,80.84,80.84,7035.0,74.1918,74.2193,74.1001,74.1001,7035.0
2020-10-27 12:45:00,80.86,80.9,80.85,80.88,3481.0,74.1184,74.1551,74.1093,74.1368,3481.0
2020-10-27 12:50:00,80.87,80.9,80.85,80.9,3314.0,74.1276,74.1551,74.1093,74.1551,3314.0
2020-10-27 12:55:00,80.88,80.92,80.83,80.92,8602.0,74.1368,74.1734,74.0909,74.1734,8602.0
2020-10-27 13:00:00,80.92,80.92,80.88,80.91,7632.0,74.1734,74.1734,74.1368,74.1643,7632.0
2020-10-27 13:05:00,80.92,80.93,80.88,80.88,6762.0,74.1734,74.1826,74.1368,74.1368,6762.0
2020-10-27 13:10:00,80.89,80.91,80.85,80.88,8537.0,74.1459,74.1643,74.1093,74.1368,8537.0
2020-10-27 13:15:00,80.9,80.9,80.87,80.87,3800.0,74.1551,74.1551,74.1276,74.1276,3800.0
2020-10-27 13:20:00,80.88,80.97,80.85,80.97,19922.0,74.1368,74.2193,74.1093,74.2193,19922.0
2020-10-27 13:25:00,80.96,81.02,80.93,81.02,22404.0,74.2101,74.2651,74.1826,74.2651,22404.0
2020-10-27 13:30:00,81.01,81.11,81.01,81.08,13591.0,74.2559,74.3476,74.2559,74.3201,13591.0
2020-10-27 13:35:00,81.08,81.09,81.05,81.06,11579.0,74.3201,74.3293,74.2926,74.3018,11579.0
2020-10-27 13:40:00,81.06,81.08,81.04,81.05,5152.0,74.3018,74.3201,74.2834,74.2926,5152.0
2020-10-27 13:45:00,81.06,81.1,81.05,81.09,10298.0,74.3018,74.3384,74.2926,74.3293,10298.0
2020-10-27 13:50:00,81.1,81.13,81.04,81.05,9529.0,74.3384,74.3659,74.2834,74.2926,9529.0
2020-10-27 13:55:00,81.07,81.07,81.02,81.03,16558.0,74.3109,74.3109,74.2651,74.2743,16558.0
2020-10-27 14:00:00,81.03,81.06,81.0,81.01,10626.0,74.2743,74.3018,74.2468,74.2559,10626.0
2020-10-27 14:05:00,81.01,81.02,80.98,80.99,5400.0,74.2559,74.2651,74.2284,74.2376,5400.0
2020-10-27 14:10:00,80.99,80.99,80.94,80.99,13857.0,74.2376,74.2376,74.1918,74.2376,13857.0
2020-10-27 14:15:00,80.98,80.99,80.85,80.85,9657.0,74.2284,74.2376,74.1093,74.1093,9657.0
2020-10-27 14:20:00,80.84,80.9,80.83,80.88,16388.0,74.1001,74.1551,74.0909,74.1368,16388.0
2020-10-27 14:25:00,80.89,80.93,80.89,80.91,4809.0,74.1459,74.1826,74.1459,74.1643,4809.0
2020-10-27 14:30:00,80.91,80.92,80.86,80.89,18809.0,74.1643,74.1734,74.1184,74.1459,18809.0
2020-10-27 14:35:00,80.89,80.9,80.86,80.86,2954.0,74.1459,74.1551,74.1184,74.1184,2954.0
2020-10-27 14:40:00,80.86,80.89,80.8,80.82,6814.0,74.1184,74.1459,74.0634,74.0818,6814.0
2020-10-27 14:45:00,80.83,80.88,80.74,80.84,13294.0,74.0909,74.1368,74.0084,74.1001,13294.0
2020-10-27 14:50:00,80.84,80.84,80.79,80.84,18378.0,74.1001,74.1001,74.0543,74.1001,18378.0
2020-10-27 14:55:00,80.83,80.83,80.77,80.81,22653.0,74.0909,74.0909,74.0359,74.0726,22653.0
2020-10-27 15:00:00,80.82,80.84,80.77,80.81,21335.0,74.0818,74.1001,74.0359,74.0726,21335.0
2020-10-27 15:05:00,80.8,80.82,80.69,80.71,44753.0,74.0634,74.0818,73.9626,73.9809,44753.0
2020-10-27 15:10:00,80.72,80.76,80.72,80.75,19613.0,73.9901,74.0268,73.9901,74.0176,19613.0
2020-10-27 15:15:00,80.74,80.76,80.7,80.76,34876.0,74.0084,74.0268,73.9718,74.0268,34876.0
2020-10-27 15:20:00,80.75,80.85,80.75,80.84,34351.0,74.0176,74.1093,74.0176,74.1001,34351.0
2020-10-27 15:25:00,80.84,80.87,80.81,80.84,36437.0,74.1001,74.1276,74.0726,74.1001,36437.0
2020-10-27 15:30:00,80.85,80.87,80.84,80.86,40496.0,74.1093,74.1276,74.1001,74.1184,40496.0
2020-10-27 15:35:00,80.86,80.9,80.85,80.9,47518.0,74.1184,74.1551,74.1093,74.1551,47518.0
2020-10-27 15:40:00,80.91,80.95,80.89,80.9,35714.0,74.1643,74.2009,74.1459,74.1551,35714.0
2020-10-27 15:45:00,80.91,80.93,80.8,80.81,56605.0,74.1643,74.1826,74.0634,74.0726,56605.0
2020-10-27 15:50:00,80.8,80.86,80.74,80.84,134897.0,74.0634,74.1184,74.0084,74.1001,134897.0
2020-10-27 15:55:00,80.84,80.86,80.74,80.76,226362.0,74.1001,74.1184,74.0084,74.0268,226362.0
2020-10-28 09:30:00,79.18,79.29,79.17,79.19,117888.0,72.5785,72.6793,72.5693,72.5877,117888.0
2020-10-28 09:35:00,79.2,79.31,79.18,79.28,45660.0,72.5968,72.6977,72.5785,72.6702,45660.0
2020-10-28 09:40:00,79.29,79.36,79.2,79.35,79543.0,72.6793,72.7435,72.5968,72.7343,79543.0
2020-10-28 09:45:00,79.33,79.37,79.25,79.25,143128.0,72.716,72.7527,72.6427,72.6427,143128.0
2020-10-28 09:50:00,79.23,79.23,79.04,79.04,54655.0,72.6243,72.6243,72.4502,72.4502,54655.0
2020-10-28 09:55:00,79.04,79.11,79.0,79.1,84952.0,72.4502,72.5143,72.4135,72.5052,84952.0
2020-10-28 10:00:00,79.1,79.16,78.95,78.95,40036.0,72.5052,72.5602,72.3677,72.3677,40036.0
2020-10-28 10:05:00,78.94,79.04,78.9,78.98,82800.0,72.3585,72.4502,72.3218,72.3952,82800.0
2020-10-28 10:10:00,78.98,79.03,78.92,78.94,98392.0,72.3952,72.441,72.3402,72.3585,98392.0
2020-10-28 10:15:00,78.94,78.95,78.71,78.71,59486.0,72.3585,72.3677,72.1477,72.1477,59486.0
2020-10-28 10:20:00,78.7,78.77,78.65,78.65,76456.0,72.1385,72.2027,72.0927,72.0927,76456.0
2020-10-28 10:25:00,78.66,78.7,78.49,78.59,76009.0,72.1019,72.1385,71.946,72.0377,76009.0
2020-10-28 10:30:00,78.58,78.73,78.51,78.7,63809.0,72.0285,72.166,71.9644,72.1385,63809.0
2020-10-28 10:35:00,78.7,78.76,78.63,78.66,29028.0,72.1385,72.1935,72.0744,72.1019,29028.0
2020-10-28 10:40:00,78.65,78.7,78.62,78.66,43690.0,72.0927,72.1385,72.0652,72.1019,43690.0
2020-10-28 10:45:00,78.66,78.67,78.49,78.51,27466.0,72.1019,72.111,71.946,71.9644,27466.0
2020-10-28 10:50:00,78.51,78.54,78.37,78.51,25045.0,71.9644,71.9919,71.836,71.9644,25045.0
2020-10-28 10:55:00,78.49,78.58,78.4,78.56,33652.0,71.946,72.0285,71.8635,72.0102,33652.0
2020-10-28 11:00:00,78.56,78.58,78.39,78.42,27547.0,72.0102,72.0285,71.8544,71.8819,27547.0
2020-10-28 11:05:00,78.42,78.68,78.42,78.6,51169.0,71.8819,72.1202,71.8819,72.0469,51169.0
2020-10-28 11:10:00,78.6,78.68,78.55,78.65,27868.0,72.0469,72.1202,72.001,72.0927,27868.0
2020-10-28 11:15:00,78.65,78.65,78.54,78.59,19819.0,72.0927,72.0927,71.9919,72.0377,19819.0
2020-10-28 11:20:00,78.6,78.66,78.5,78.51,23550.0,72.0469,72.1019,71.9552,71.9644,23550.0
2020-10-28 11:25:00,78.52,78.53,78.43,78.51,33310.0,71.9735,71.9827,71.891,71.9644,33310.0
2020-10-28 11:30:00,78.51,78.51,78.37,78.39,44799.0,71.9644,71.9644,71.836,71.8544,44799.0
2020-10-28 11:35:00,78.4,78.55,78.39,78.53,41928.0,71.8635,72.001,71.8544,71.9827,41928.0
2020-10-28 11:40:00,78.52,78.7,78.48,78.68,27366.0,71.9735,72.1385,71.9369,72.1202,27366.0
2020-10-28 11:45:00,78.68,78.77,78.66,78.72,16427.0,72.1202,72.2027,72.1019,72.1569,16427.0
2020-10-28 11:50:00,78.72,78.84,78.68,78.83,30650.0,72.1569,72.2668,72.1202,72.2577,30650.0
2020-10-28 11:55:00,78.83,78.89,78.77,78.82,63535.0,72.2577,72.3127,72.2027,72.2485,63535.0
2020-10-28 12:00:00,78.83,78.87,78.8,78.85,24421.0,72.2577,72.2943,72.2302,72.276,24421.0
2020-10-28 12:05:00,78.84,78.95,78.82,78.9,39157.0,72.2668,72.3677,72.2485,72.3218,39157.0
2020-10-28 12:10:00,78.89,78.97,78.86,78.91,21415.0,72.3127,72.386,72.2852,72.331,21415.0
2020-10-28 12:15:00,78.92,78.95,78.9,78.92,10287.0,72.3402,72.3677,72.3218,72.3402,10287.0
2020-10-28 12:20:00,78.91,78.91,78.81,78.81,27295.0,72.331,72.331,72.2393,72.2393,27295.0
2020-10-28 12:25:00,78.84,78.87,78.7,78.71,78937.0,72.2668,72.2943,72.1385,72.1477,78937.0
2020-10-28 12:30:00,78.72,78.77,78.68,78.76,50247.0,72.1569,72.2027,72.1202,72.1935,50247.0
2020-10-28 12:35:00,78.78,78.8,78.63,78.63,65321.0,72.2118,72.2302,72.0744,72.0744,65321.0
2020-10-28 12:40:00,78.62,78.62,78.56,78.61,34379.0,72.0652,72.0652,72.0102,72.056,34379.0
2020-10-28 12:45:00,78.6,78.6,78.49,78.49,54642.0,72.0469,72.0469,71.946,71.946,54642.0
2020-10-28 12:50:00,78.49,78.58,78.45,78.54,60699.0,71.946,72.0285,71.9094,71.9919,60699.0
2020-10-28 12:55:00,78.54,78.62,78.51,78.54,39755.0,71.9919,72.0652,71.9644,71.9919,39755.0
2020-10-28 13:00:00,78.54,78.56,78.46,78.5,130329.0,71.9919,72.0102,71.9185,71.9552,130329.0
2020-10-28 13:05:00,78.48,78.5,78.41,78.43,106342.0,71.9369,71.9552,71.8727,71.891,106342.0
2020-10-28 13:10:00,78.42,78.44,78.34,78.35,51128.0,71.8819,71.9002,71.8085,71.8177,51128.0
2020-10-28 13:15:00,78.36,78.41,78.29,78.41,27300.0,71.8269,71.8727,71.7627,71.8727,27300.0
2020-10-28 13:20:00,78.39,78.39,78.31,78.36,25980.0,71.8544,71.8544,71.781,71.8269,25980.0
2020-10-28 13:25:00,78.35,78.52,78.35,78.52,66145.0,71.8177,71.9735,71.8177,71.9735,66145.0
2020-10-28 13:30:00,78.51,78.55,78.44,78.55,59766.0,71.9644,72.001,71.9002,72.001,59766.0
2020-10-28 13:35:00,78.55,78.65,78.55,78.6,36251.0,72.001,72.0927,72.001,72.0469,36251.0
2020-10-28 13:40:00,78.61,78.62,78.51,78.54,47353.0,72.056,72.0652,71.9644,71.9919,47353.0
2020-10-28 13:45:00,78.54,78.61,78.51,78.56,42179.0,71.9919,72.056,71.9644,72.0102,42179.0
2020-10-28 13:50:00,78.58,78.62,78.53,78.62,37619.0,72.0285,72.0652,71.9827,72.0652,37619.0
2020-10-28 13:55:00,78.61,78.65,78.57,78.64,41999.0,72.056,72.0927,72.0194,72.0835,41999.0
2020-10-28 14:00:00,78.63,78.63,78.5,78.55,56027.0,72.0744,72.0744,71.9552,72.001,56027.0
2020-10-28 14:05:00,78.55,78.6,78.51,78.52,38219.0,72.001,72.0469,71.9644,71.9735,38219.0
2020-10-28 14:10:00,78.52,78.52,78.4,78.41,34664.0,71.9735,71.9735,71.8635,71.8727,34664.0
2020-10-28 14:15:00,78.41,78.44,78.35,78.4,39025.0,71.8727,71.9002,71.8177,71.8635,39025.0
2020-10-28 14:20:00,78.4,78.61,78.39,78.6,63542.0,71.8635,72.056,71.8544,72.0469,63542.0
2020-10-28 14:25:00,78.61,78.69,78.57,78.67,46785.0,72.056,72.1294,72.0194,72.111,46785.0
2020-10-28 14:30:00,78.66,78.72,78.58,78.62,42982.0,72.1019,72.1569,72.0285,72.0652,42982.0
2020-10-28 14:35:00,78.62,78.62,78.47,78.5,77381.0,72.0652,72.0652,71.9277,71.9552,77381.0
2020-10-28 14:40:00,78.49,78.6,78.48,78.57,46155.0,71.946,72.0469,71.9369,72.0194,46155.0
2020-10-28 14:45:00,78.56,78.63,78.53,78.59,64774.0,72.0102,72.0744,71.9827,72.0377,64774.0
2020-10-28 14:50:00,78.59,78.64,78.45,78.45,81375.0,72.0377,72.0835,71.9094,71.9094,81375.0
2020-10-28 14:55:00,78.45,78.73,78.45,78.67,97083.0,71.9094,72.166,71.9094,72.111,97083.0
2020-10-28 15:00:00,78.68,78.69,78.53,78.56,91953.0,72.1202,72.1294,71.9827,72.0102,91953.0
2020-10-28 15:05:00,78.54,78.64,78.51,78.57,34793.0,71.9919,72.0835,71.9644,72.0194,34793.0
2020-10-28 15:10:00,78.57,78.63,78.47,78.57,43921.0,72.0194,72.0744,71.9277,72.0194,43921.0
2020-10-28 15:15:00,78.57,78.57,78.49,78.52,64104.0,72.0194,72.0194,71.946,71.9735,64104.0
2020-10-28 15:20:00,78.5,78.74,78.47,78.72,50627.0,71.9552,72.1752,71.9277,72.1569,50627.0
2020-10-28 15:25:00,78.71,78.75,78.65,78.65,59439.0,72.1477,72.1843,72.0927,72.0927,59439.0
2020-10-28 15:30:00,78.65,78.83,78.65,78.78,95755.0,72.0927,72.2577,72.0927,72.2118,95755.0
2020-10-28 15:35:00,78.78,78.8,78.52,78.52,100631.0,72.2118,72.2302,71.9735,71.9735,100631.0
2020-10-28 15:40:00,78.53,78.63,78.52,78.52,56908.0,71.9827,72.0744,71.9735,71.9735,56908.0
2020-10-28 15:45:00,78.52,78.54,78.4,78.44,67042.0,71.9735,71.9919,71.8635,71.9002,67042.0
2020-10-28 15:50:00,78.43,78.44,78.25,78.26,138534.0,71.891,71.9002,71.726,71.7352,138534.0
2020-10-28 15:55:00,78.27,78.29,78.12,78.15,197713.0,71.7444,71.7627,71.6069,71.6344,197713.0
2020-10-29 09:30:00,78.31,78.45,78.24,78.31,338871.0,71.781,71.9094,71.7169,71.781,338871.0
2020-10-29 09:35:00,78.29,78.34,78.03,78.05,82296.0,71.7627,71.8085,71.5244,71.5427,82296.0
2020-10-29 09:40:00,78.05,78.05,77.91,78.01,33643.0,71.5427,71.5427,71.4144,71.506,33643.0
2020-10-29 09:45:00,78.02,78.26,77.94,78.16,37662.0,71.5152,71.7352,71.4419,71.6435,37662.0
2020-10-29 09:50:00,78.15,78.42,78.12,78.42,59196.0,71.6344,71.8819,71.6069,71.8819,59196.0
2020-10-29 09:55:00,78.39,78.55,78.39,78.48,61256.0,71.8544,72.001,71.8544,71.9369,61256.0
2020-10-29 10:00:00,78.47,78.66,78.41,78.64,232391.0,71.9277,72.1019,71.8727,72.0835,232391.0
2020-10-29 10:05:00,78.62,78.63,78.51,78.55,304435.0,72.0652,72.0744,71.9644,72.001,304435.0
2020-10-29 10:10:00,78.58,78.64,78.34,78.4,92881.0,72.0285,72.0835,71.8085,71.8635,92881.0
2020-10-29 10:15:00,78.4,78.59,78.37,78.57,62715.0,71.8635,72.0377,71.836,72.0194,62715.0
2020-10-29 10:20:00,78.58,78.7,78.53,78.64,61159.0,72.0285,72.1385,71.9827,72.0835,61159.0
2020-10-29 10:25:00,78.65,78.73,78.59,78.71,28891.0,72.0927,72.166,72.0377,72.1477,28891.0
2020-10-29 10:30:00,78.72,78.78,78.67,78.7,43135.0,72.1569,72.2118,72.111,72.1385,43135.0
2020-10-29 10:35:00,78.71,78.83,78.63,78.83,44099.0,72.1477,72.2577,72.0744,72.2577,44099.0
2020-10-29 10:40:00,78.83,78.84,78.76,78.81,29948.0,72.2577,72.2668,72.1935,72.2393,29948.0
2020-10-29 10:45:00,78.82,78.86,78.73,78.74,32963.0,72.2485,72.2852,72.166,72.1752,32963.0
2020-10-29 10:50:00,78.77,78.78,78.67,78.7,27195.0,72.2027,72.2118,72.111,72.1385,27195.0
2020-10-29 10:55:00,78.71,78.79,78.65,78.71,48504.0,72.1477,72.221,72.0927,72.1477,48504.0
2020-10-29 11:00:00,78.72,78.72,78.58,78.61,36899.0,72.1569,72.1569,72.0285,72.056,36899.0
2020-10-29 11:05:00,78.61,78.67,78.57,78.62,21165.0,72.056,72.111,72.0194,72.0652,21165.0
2020-10-29 11:10:00,78.61,78.75,78.59,78.75,44463.0,72.056,72.1843,72.0377,72.1843,44463.0
2020-10-29 11:15:00,78.74,78.83,78.71,78.8,29878.0,72.1752,72.2577,72.1477,72.2302,29878.0
2020-10-29 11:20:00,78.79,78.83,78.76,78.81,55133.0,72.221,72.2577,72.1935,72.2393,55133.0
2020-10-29 11:25:00,78.81,78.87,78.71,78.71,36770.0,72.2393,72.2943,72.1477,72.1477,36770.0
2020-10-29 11:30:00,78.71,78.75,78.63,78.67,29656.0,72.1477,72.1843,72.0744,72.111,29656.0
2020-10-29 11:35:00,78.65,78.73,78.62,78.72,9232.0,72.0927,72.166,72.0652,72.1569,9232.0
2020-10-29 11:40:00,78.71,78.72,78.53,78.53,31461.0,72.1477,72.1569,71.9827,71.9827,31461.0
2020-10-29 11:45:00,78.53,78.6,78.49,78.56,6975.0,71.9827,72.0469,71.946,72.0102,6975.0
2020-10-29 11:50:00,78.54,78.57,78.5,78.54,13097.0,71.9919,72.0194,71.9552,71.9919,13097.0
2020-10-29 11:55:00,78.54,78.64,78.38,78.5,31978.0,71.9919,72.0835,71.8452,71.9552,31978.0
2020-10-29 12:00:00,78.5,78.56,78.43,78.43,9796.0,71.9552,72.0102,71.891,71.891,9796.0
2020-10-29 12:05:00,78.42,78.52,78.42,78.5,13663.0,71.8819,71.9735,71.8819,71.9552,13663.0
2020-10-29 12:10:00,78.49,78.59,78.47,78.59,25756.0,71.946,72.0377,71.9277,72.0377,25756.0
2020-10-29 12:15:00,78.58,78.63,78.57,78.63,8228.0,72.0285,72.0744,72.0194,72.0744,8228.0
2020-10-29 12:20:00,78.61,78.61,78.54,78.54,7184.0,72.056,72.056,71.9919,71.9919,7184.0
2020-10-29 12:25:00,78.55,78.62,78.55,78.56,5024.0,72.001,72.0652,72.001,72.0102,5024.0
2020-10-29 12:30:00,78.58,78.64,78.56,78.64,12647.0,72.0285,72.0835,72.0102,72.0835,12647.0
2020-10-29 12:35:00,78.64,78.72,78.63,78.7,10894.0,72.0835,72.1569,72.0744,72.1385,10894.0
2020-10-29 12:40:00,78.7,78.71,78.68,78.68,2623.0,72.1385,72.1477,72.1202,72.1202,2623.0
2020-10-29 12:45:00,78.66,78.71,78.65,78.69,39590.0,72.1019,72.1477,72.0927,72.1294,39590.0
2020-10-29 12:50:00,78.72,78.72,78.64,78.68,11542.0,72.1569,72.1569,72.0835,72.1202,11542.0
2020-10-29 12:55:00,78.66,78.66,78.61,78.62,16961.0,72.1019,72.1019,72.056,72.0652,16961.0
2020-10-29 13:00:00,78.65,78.68,78.63,78.64,2989.0,72.0927,72.1202,72.0744,72.0835,2989.0
2020-10-29 13:05:00,78.65,78.65,78.52,78.54,24399.0,72.0927,72.0927,71.9735,71.9919,24399.0
2020-10-29 13:10:00,78.54,78.6,78.52,78.57,10422.0,71.9919,72.0469,71.9735,72.0194,10422.0
2020-10-29 13:15:00,78.58,78.58,78.51,78.56,7820.0,72.0285,72.0285,71.9644,72.0102,7820.0
2020-10-29 13:20:00,78.56,78.71,78.56,78.7,10667.0,72.0102,72.1477,72.0102,72.1385,10667.0
2020-10-29 13:25:00,78.69,78.79,78.68,78.79,18479.0,72.1294,72.221,72.1202,72.221,18479.0
2020-10-29 13:30:00,78.78,78.87,78.78,78.86,29950.0,72.2118,72.2943,72.2118,72.2852,29950.0
2020-10-29 13:35:00,78.86,78.86,78.81,78.83,21888.0,72.2852,72.2852,72.2393,72.2577,21888.0
2020-10-29 13:40:00,78.83,78.94,78.83,78.92,22937.0,72.2577,72.3585,72.2577,72.3402,22937.0
2020-10-29 13:45:00,78.9,78.93,78.89,78.91,7545.0,72.3218,72.3493,72.3127,72.331,7545.0
2020-10-29 13:50:00,78.92,79.03,78.91,79.03,32261.0,72.3402,72.441,72.331,72.441,32261.0
2020-10-29 13:55:00,79.03,79.06,79.0,79.05,7971.0,72.441,72.4685,72.4135,72.4593,7971.0
2020-10-29 14:00:00,79.05,79.17,79.05,79.15,29624.0,72.4593,72.5693,72.4593,72.551,29624.0
2020-10-29 14:05:00,79.14,79.22,79.14,79.18,15604.0,72.5418,72.6152,72.5418,72.5785,15604.0
2020-10-29 14:10:00,79.18,79.2,79.16,79.18,19318.0,72.5785,72.5968,72.5602,72.5785,19318.0
2020-10-29 14:15:00,79.18,79.32,79.18,79.31,39311.0,72.5785,72.7068,72.5785,72.6977,39311.0
2020-10-29 14:20:00,79.31,79.34,79.27,79.34,38614.0,72.6977,72.7252,72.661,72.7252,38614.0
2020-10-29 14:25:00,79.33,79.37,79.31,79.34,29846.0,72.716,72.7527,72.6977,72.7252,29846.0
2020-10-29 14:30:00,79.34,79.4,79.3,79.4,22688.0,72.7252,72.7802,72.6885,72.7802,22688.0
2020-10-29 14:35:00,79.42,79.42,79.21,79.22,30869.0,72.7985,72.7985,72.606,72.6152,30869.0
2020-10-29 14:40:00,79.23,79.29,79.22,79.25,26451.0,72.6243,72.6793,72.6152,72.6427,26451.0
2020-10-29 14:45:00,79.23,79.26,79.12,79.15,40471.0,72.6243,72.6518,72.5235,72.551,40471.0
2020-10-29 14:50:00,79.13,79.18,79.1,79.18,28581.0,72.5327,72.5785,72.5052,72.5785,28581.0
2020-10-29 14:55:00,79.16,79.23,79.14,79.16,25268.0,72.5602,72.6243,72.5418,72.5602,25268.0
2020-10-29 15:00:00,79.17,79.26,79.13,79.23,29929.0,72.5693,72.6518,72.5327,72.6243,29929.0
2020-10-29 15:05:00,79.24,79.28,79.17,79.18,34557.0,72.6335,72.6702,72.5693,72.5785,34557.0
2020-10-29 15:10:00,79.2,79.2,79.09,79.09,19567.0,72.5968,72.5968,72.496,72.496,19567.0
2020-10-29 15:15:00,79.1,79.12,78.98,79.11,25954.0,72.5052,72.5235,72.3952,72.5143,25954.0
2020-10-29 15:20:00,79.11,79.18,79.08,79.18,40546.0,72.5143,72.5785,72.4868,72.5785,40546.0
2020-10-29 15:25:00,79.17,79.23,79.11,79.17,30191.0,72.5693,72.6243,72.5143,72.5693,30191.0
2020-10-29 15:30:00,79.18,79.21,79.12,79.14,28197.0,72.5785,72.606,72.5235,72.5418,28197.0
2020-10-29 15:35:00,79.14,79.14,79.07,79.12,27886.0,72.5418,72.5418,72.4777,72.5235,27886.0
2020-10-29 15:40:00,79.1,79.17,79.07,79.09,23046.0,72.5052,72.5693,72.4777,72.496,23046.0
2020-10-29 15:45:00,79.08,79.28,79.07,79.24,154743.0,72.4868,72.6702,72.4777,72.6335,154743.0
2020-10-29 15:50:00,79.22,79.29,79.13,79.19,115571.0,72.6152,72.6793,72.5327,72.5877,115571.0
2020-10-29 15:55:00,79.18,79.19,78.83,78.85,175246.0,72.5785,72.5877,72.2577,72.276,175246.0
2020-10-30 09:30:00,78.39,78.63,78.39,78.49,95843.0,71.8544,72.0744,71.8544,71.946,95843.0
2020-10-30 09:35:00,78.49,78.61,78.43,78.55,168751.0,71.946,72.056,71.891,72.001,168751.0
2020-10-30 09:40:00,78.54,78.56,78.31,78.32,85149.0,71.9919,72.0102,71.781,71.7902,85149.0
2020-10-30 09:45:00,78.3,78.35,78.15,78.15,59833.0,71.7719,71.8177,71.6344,71.6344,59833.0
2020-10-30 09:50:00,78.14,78.24,78.12,78.2,94367.0,71.6252,71.7169,71.6069,71.6802,94367.0
2020-10-30 09:55:00,78.2,78.39,78.18,78.31,100724.0,71.6802,71.8544,71.6619,71.781,100724.0
2020-10-30 10:00:00,78.32,78.36,78.21,78.32,28409.0,71.7902,71.8269,71.6894,71.7902,28409.0
2020-10-30 10:05:00,78.33,78.44,78.3,78.34,33916.0,71.7994,71.9002,71.7719,71.8085,33916.0
2020-10-30 10:10:00,78.33,78.38,78.16,78.19,22677.0,71.7994,71.8452,71.6435,71.671,22677.0
2020-10-30 10:15:00,78.17,78.21,78.07,78.15,19029.0,71.6527,71.6894,71.561,71.6344,19029.0
2020-10-30 10:20:00,78.16,78.16,77.99,78.0,27925.0,71.6435,71.6435,71.4877,71.4969,27925.0
2020-10-30 10:25:00,78.01,78.01,77.76,77.81,88470.0,71.506,71.506,71.2769,71.3227,88470.0
2020-10-30 10:30:00,77.81,77.9,77.73,77.78,69433.0,71.3227,71.4052,71.2494,71.2952,69433.0
2020-10-30 10:35:00,77.74,77.84,77.66,77.81,93457.0,71.2586,71.3502,71.1852,71.3227,93457.0
2020-10-30 10:40:00,77.78,77.78,77.52,77.56,137449.0,71.2952,71.2952,71.0569,71.0936,137449.0
2020-10-30 10:45:00,77.58,77.65,77.44,77.45,37656.0,71.1119,71.1761,70.9836,70.9927,37656.0
2020-10-30 10:50:00,77.44,77.66,77.43,77.62,77930.0,70.9836,71.1852,70.9744,71.1486,77930.0
2020-10-30 10:55:00,77.62,77.65,77.39,77.39,50627.0,71.1486,71.1761,70.9377,70.9377,50627.0
2020-10-30 11:00:00,77.39,77.77,77.39,77.68,52927.0,70.9377,71.2861,70.9377,71.2036,52927.0
2020-10-30 11:05:00,77.68,77.73,77.53,77.54,44679.0,71.2036,71.2494,71.0661,71.0752,44679.0
2020-10-30 11:10:00,77.53,77.85,77.53,77.85,70558.0,71.0661,71.3594,71.0661,71.3594,70558.0
2020-10-30 11:15:00,77.84,77.84,77.64,77.67,31995.0,71.3502,71.3502,71.1669,71.1944,31995.0
2020-10-30 11:20:00,77.65,77.77,77.61,77.73,32021.0,71.1761,71.2861,71.1394,71.2494,32021.0
2020-10-30 11:25:00,77.73,77.76,77.59,77.61,44736.0,71.2494,71.2769,71.1211,71.1394,44736.0
2020-10-30 11:30:00,77.6,77.63,77.52,77.59,39042.0,71.1302,71.1577,71.0569,71.1211,39042.0
2020-10-30 11:35:00,77.59,77.68,77.54,77.58,56494.0,71.1211,71.2036,71.0752,71.1119,56494.0
2020-10-30 11:40:00,77.57,77.6,77.48,77.56,53144.0,71.1027,71.1302,71.0202,71.0936,53144.0
2020-10-30 11:45:00,77.56,77.71,77.49,77.7,19166.0,71.0936,71.2311,71.0294,71.2219,19166.0
2020-10-30 11:50:00,77.69,77.75,77.65,77.75,113852.0,71.2127,71.2677,71.1761,71.2677,113852.0
2020-10-30 11:55:00,77.73,77.73,77.64,77.72,15684.0,71.2494,71.2494,71.1669,71.2402,15684.0
2020-10-30 12:00:00,77.69,77.9,77.68,77.88,67391.0,71.2127,71.4052,71.2036,71.3869,67391.0
2020-10-30 12:05:00,77.87,77.91,77.84,77.86,19246.0,71.3777,71.4144,71.3502,71.3686,19246.0
2020-10-30 12:10:00,77.86,77.87,77.79,77.86,18640.0,71.3686,71.3777,71.3044,71.3686,18640.0
2020-10-30 12:15:00,77.86,78.0,77.85,78.0,16328.0,71.3686,71.4969,71.3594,71.4969,16328.0
2020-10-30 12:20:00,78.01,78.01,77.94,77.99,20594.0,71.506,71.506,71.4419,71.4877,20594.0
2020-10-30 12:25:00,77.99,78.09,77.95,78.05,37485.0,71.4877,71.5794,71.451,71.5427,37485.0
2020-10-30 12:30:00,78.05,78.07,77.93,77.95,48928.0,71.5427,71.561,71.4327,71.451,48928.0
2020-10-30 12:35:00,77.94,77.94,77.83,77.85,56386.0,71.4419,71.4419,71.3411,71.3594,56386.0
2020-10-30 12:40:00,77.87,77.87,77.8,77.82,12317.0,71.3777,71.3777,71.3136,71.3319,12317.0
2020-10-30 12:45:00,77.81,77.88,77.78,77.87,7043.0,71.3227,71.3869,71.2952,71.3777,7043.0
2020-10-30 12:50:00,77.86,77.86,77.78,77.8,14586.0,71.3686,71.3686,71.2952,71.3136,14586.0
2020-10-30 12:55:00,77.81,77.81,77.75,77.75,7783.0,71.3227,71.3227,71.2677,71.2677,7783.0
2020-10-30 13:00:00,77.74,77.85,77.7,77.75,77962.0,71.2586,71.3594,71.2219,71.2677,77962.0
2020-10-30 13:05:00,77.74,77.74,77.64,77.65,86649.0,71.2586,71.2586,71.1669,71.1761,86649.0
2020-10-30 13:10:00,77.66,77.67,77.61,77.61,9500.0,71.1852,71.1944,71.1394,71.1394,9500.0
2020-10-30 13:15:00,77.62,77.64,77.55,77.61,14644.0,71.1486,71.1669,71.0844,71.1394,14644.0
2020-10-30 13:20:00,77.6,77.64,77.58,77.61,13094.0,71.1302,71.1669,71.1119,71.1394,13094.0
2020-10-30 13:25:00,77.61,77.72,77.56,77.68,23920.0,71.1394,71.2402,71.0936,71.2036,23920.0
2020-10-30 13:30:00,77.68,77.68,77.55,77.56,26280.0,71.2036,71.2036,71.0844,71.0936,26280.0
2020-10-30 13:35:00,77.56,77.58,77.41,77.51,35664.0,71.0936,71.1119,70.9561,71.0477,35664.0
2020-10-30 13:40:00,77.5,77.57,77.49,77.53,18249.0,71.0386,71.1027,71.0294,71.0661,18249.0
2020-10-30 13:45:00,77.53,77.59,77.48,77.59,13655.0,71.0661,71.1211,71.0202,71.1211,13655.0
2020-10-30 13:50:00,77.6,77.64,77.54,77.55,44155.0,71.1302,71.1669,71.0752,71.0844,44155.0
2020-10-30 13:55:00,77.56,77.66,77.55,77.62,84869.0,71.0936,71.1852,71.0844,71.1486,84869.0
2020-10-30 14:00:00,77.62,77.68,77.56,77.68,45329.0,71.1486,71.2036,71.0936,71.2036,45329.0
2020-10-30 14:05:00,77.67,77.85,77.65,77.81,20553.0,71.1944,71.3594,71.1761,71.3227,20553.0
2020-10-30 14:10:00,77.81,77.84,77.69,77.7,40622.0,71.3227,71.3502,71.2127,71.2219,40622.0
2020-10-30 14:15:00,77.69,77.78,77.68,77.75,14110.0,71.2127,71.2952,71.2036,71.2677,14110.0
2020-10-30 14:20:00,77.74,77.79,77.63,77.64,49645.0,71.2586,71.3044,71.1577,71.1669,49645.0
2020-10-30 14:25:00,77.66,77.66,77.49,77.52,30672.0,71.1852,71.1852,71.0294,71.0569,30672.0
2020-10-30 14:30:00,77.52,77.52,77.41,77.48,17722.0,71.0569,71.0569,70.9561,71.0202,17722.0
2020-10-30 14:35:00,77.47,77.58,77.41,77.51,33226.0,71.0111,71.1119,70.9561,71.0477,33226.0
2020-10-30 14:40:00,77.5,77.5,77.38,77.4,24569.0,71.0386,71.0386,70.9286,70.9469,24569.0
2020-10-30 14:45:00,77.39,77.57,77.34,77.56,35306.0,70.9377,71.1027,70.8919,71.0936,35306.0
2020-10-30 14:50:00,77.55,77.55,77.49,77.55,12342.0,71.0844,71.0844,71.0294,71.0844,12342.0
2020-10-30 14:55:00,77.5,77.63,77.48,77.52,77646.0,71.0386,71.1577,71.0202,71.0569,77646.0
2020-10-30 15:00:00,77.51,77.57,77.45,77.55,81951.0,71.0477,71.1027,70.9927,71.0844,81951.0
2020-10-30 15:05:00,77.54,77.58,77.44,77.47,53306.0,71.0752,71.1119,70.9836,71.0111,53306.0
2020-10-30 15:10:00,77.47,77.66,77.46,77.66,46154.0,71.0111,71.1852,71.0019,71.1852,46154.0
2020-10-30 15:15:00,77.62,77.7,77.57,77.64,50966.0,71.1486,71.2219,71.1027,71.1669,50966.0
2020-10-30 15:20:00,77.63,77.72,77.62,77.68,32170.0,71.1577,71.2402,71.1486,71.2036,32170.0
2020-10-30 15:25:00,77.69,77.69,77.57,77.57,59479.0,71.2127,71.2127,71.1027,71.1027,59479.0
2020-10-30 15:30:00,77.57,77.61,77.48,77.5,37762.0,71.1027,71.1394,71.0202,71.0386,37762.0
2020-10-30 15:35:00,77.49,77.55,77.42,77.55,56873.0,71.0294,71.0844,70.9652,71.0844,56873.0
2020-10-30 15:40:00,77.56,77.74,77.51,77.74,29053.0,71.0936,71.2586,71.0477,71.2586,29053.0
2020-10-30 15:45:00,77.75,77.81,77.57,77.62,94244.0,71.2677,71.3227,71.1027,71.1486,94244.0
2020-10-30 15:50:00,77.63,77.78,77.61,77.7,229654.0,71.1577,71.2952,71.1394,71.2219,229654.0
2020-10-30 15:55:00,77.7,78.13,77.67,78.08,3060464.0,71.2219,71.616,71.1944,71.5702,3060464.0
2020-11-02 09:30:00,78.94,78.95,78.8,78.8,60213.0,72.3585,72.3677,72.2302,72.2302,60213.0
2020-11-02 09:35:00,78.78,78.92,78.78,78.85,67380.0,72.2118,72.3402,72.2118,72.276,67380.0
2020-11-02 09:40:00,78.85,78.89,78.76,78.76,77642.0,72.276,72.3127,72.1935,72.1935,77642.0
2020-11-02 09:45:00,78.77,78.95,78.74,78.94,127826.0,72.2027,72.3677,72.1752,72.3585,127826.0
2020-11-02 09:50:00,78.94,79.11,78.9,79.07,84336.0,72.3585,72.5143,72.3218,72.4777,84336.0
2020-11-02 09:55:00,79.07,79.1,79.02,79.07,58503.0,72.4777,72.5052,72.4318,72.4777,58503.0
2020-11-02 10:00:00,79.1,79.21,79.08,79.15,99902.0,72.5052,72.606,72.4868,72.551,99902.0
2020-11-02 10:05:00,79.15,79.17,79.04,79.07,79579.0,72.551,72.5693,72.4502,72.4777,79579.0
2020-11-02 10:10:00,79.06,79.13,79.04,79.12,22429.0,72.4685,72.5327,72.4502,72.5235,22429.0
2020-11-02 10:15:00,79.11,79.3,79.07,79.27,47943.0,72.5143,72.6885,72.4777,72.661,47943.0
2020-11-02 10:20:00,79.25,79.26,79.15,79.21,63683.0,72.6427,72.6518,72.551,72.606,63683.0
2020-11-02 10:25:00,79.22,79.24,79.16,79.16,49202.0,72.6152,72.6335,72.5602,72.5602,49202.0
2020-11-02 10:30:00,79.16,79.16,79.04,79.06,51709.0,72.5602,72.5602,72.4502,72.4685,51709.0
2020-11-02 10:35:00,79.07,79.07,78.94,78.97,57808.0,72.4777,72.4777,72.3585,72.386,57808.0
2020-11-02 10:40:00,78.97,78.99,78.91,78.93,53031.0,72.386,72.4043,72.331,72.3493,53031.0
2020-11-02 10:45:00,78.92,79.0,78.92,78.98,30357.0,72.3402,72.4135,72.3402,72.3952,30357.0
2020-11-02 10:50:00,78.99,79.02,78.89,78.99,38176.0,72.4043,72.4318,72.3127,72.4043,38176.0
2020-11-02 10:55:00,79.0,79.03,78.93,78.96,47201.0,72.4135,72.441,72.3493,72.3768,47201.0
2020-11-02 11:00:00,78.95,79.02,78.91,78.98,69202.0,72.3677,72.4318,72.331,72.3952,69202.0
2020-11-02 11:05:00,78.99,79.02,78.94,79.01,38086.0,72.4043,72.4318,72.3585,72.4227,38086.0
2020-11-02 11:10:00,79.02,79.04,78.89,78.97,22077.0,72.4318,72.4502,72.3127,72.386,22077.0
2020-11-02 11:15:00,78.96,78.96,78.85,78.87,44402.0,72.3768,72.3768,72.276,72.2943,44402.0
2020-11-02 11:20:00,78.87,78.88,78.79,78.88,74695.0,72.2943,72.3035,72.221,72.3035,74695.0
2020-11-02 11:25:00,78.86,78.97,78.85,78.93,20804.0,72.2852,72.386,72.276,72.3493,20804.0
2020-11-02 11:30:00,78.96,78.98,78.91,78.94,28974.0,72.3768,72.3952,72.331,72.3585,28974.0
2020-11-02 11:35:00,78.95,78.97,78.88,78.91,38015.0,72.3677,72.386,72.3035,72.331,38015.0
2020-11-02 11:40:00,78.92,79.08,78.92,79.08,40337.0,72.3402,72.4868,72.3402,72.4868,40337.0
2020-11-02 11:45:00,79.07,79.09,79.04,79.05,14909.0,72.4777,72.496,72.4502,72.4593,14909.0
2020-11-02 11:50:00,79.04,79.1,79.03,79.08,23868.0,72.4502,72.5052,72.441,72.4868,23868.0
2020-11-02 11:55:00,79.09,79.1,79.02,79.02,36495.0,72.496,72.5052,72.4318,72.4318,36495.0
2020-11-02 12:00:00,79.02,79.03,78.93,78.95,42470.0,72.4318,72.441,72.3493,72.3677,42470.0
2020-11-02 12:05:00,78.95,79.04,78.93,79.02,24314.0,72.3677,72.4502,72.3493,72.4318,24314.0
2020-11-02 12:10:00,79.02,79.04,78.91,78.96,15479.0,72.4318,72.4502,72.331,72.3768,15479.0
2020-11-02 12:15:00,78.95,79.01,78.91,78.91,46684.0,72.3677,72.4227,72.331,72.331,46684.0
2020-11-02 12:20:00,78.91,78.96,78.9,78.96,19854.0,72.331,72.3768,72.3218,72.3768,19854.0
2020-11-02 12:25:00,78.96,79.03,78.93,79.03,21960.0,72.3768,72.441,72.3493,72.441,21960.0
2020-11-02 12:30:00,79.03,79.04,78.92,78.93,14667.0,72.441,72.4502,72.3402,72.3493,14667.0
2020-11-02 12:35:00,78.95,78.97,78.85,78.85,28225.0,72.3677,72.386,72.276,72.276,28225.0
2020-11-02 12:40:00,78.85,78.86,78.75,78.75,36616.0,72.276,72.2852,72.1843,72.1843,36616.0
2020-11-02 12:45:00,78.75,78.77,78.65,78.69,46633.0,72.1843,72.2027,72.0927,72.1294,46633.0
2020-11-02 12:50:00,78.69,78.76,78.67,78.72,50134.0,72.1294,72.1935,72.111,72.1569,50134.0
2020-11-02 12:55:00,78.72,78.75,78.68,78.74,46332.0,72.1569,72.1843,72.1202,72.1752,46332.0
2020-11-02 13:00:00,78.74,78.76,78.62,78.68,56864.0,72.1752,72.1935,72.0652,72.1202,56864.0
2020-11-02 13:05:00,78.67,78.68,78.57,78.61,34574.0,72.111,72.1202,72.0194,72.056,34574.0
2020-11-02 13:10:00,78.62,78.62,78.55,78.57,15132.0,72.0652,72.0652,72.001,72.0194,15132.0
2020-11-02 13:15:00,78.56,78.57,78.46,78.46,11588.0,72.0102,72.0194,71.9185,71.9185,11588.0
2020-11-02 13:20:00,78.47,78.53,78.42,78.5,80260.0,71.9277,71.9827,71.8819,71.9552,80260.0
2020-11-02 13:25:00,78.49,78.55,78.46,78.55,25645.0,71.946,72.001,71.9185,72.001,25645.0
2020-11-02 13:30:00,78.54,78.59,78.51,78.59,30086.0,71.9919,72.0377,71.9644,72.0377,30086.0
2020-11-02 13:35:00,78.58,78.59,78.48,78.51,22565.0,72.0285,72.0377,71.9369,71.9644,22565.0
2020-11-02 13:40:00,78.51,78.6,78.51,78.57,23030.0,71.9644,72.0469,71.9644,72.0194,23030.0
2020-11-02 13:45:00,78.56,78.58,78.51,78.52,15371.0,72.0102,72.0285,71.9644,71.9735,15371.0
2020-11-02 13:50:00,78.51,78.53,78.36,78.38,49379.0,71.9644,71.9827,71.8269,71.8452,49379.0
2020-11-02 13:55:00,78.37,78.39,78.36,78.37,6968.0,71.836,71.8544,71.8269,71.836,6968.0
2020-11-02 14:00:00,78.37,78.45,78.36,78.42,22390.0,71.836,71.9094,71.8269,71.8819,22390.0
2020-11-02 14:05:00,78.43,78.5,78.41,78.48,28851.0,71.891,71.9552,71.8727,71.9369,28851.0
2020-11-02 14:10:00,78.46,78.54,78.45,78.49,55307.0,71.9185,71.9919,71.9094,71.946,55307.0
2020-11-02 14:15:00,78.48,78.5,78.43,78.48,63281.0,71.9369,71.9552,71.891,71.9369,63281.0
2020-11-02 14:20:00,78.47,78.7,78.46,78.69,154554.0,71.9277,72.1385,71.9185,72.1294,154554.0
2020-11-02 14:25:00,78.68,78.74,78.65,78.74,13542.0,72.1202,72.1752,72.0927,72.1752,13542.0
2020-11-02 14:30:00,78.73,78.76,78.68,78.7,10180.0,72.166,72.1935,72.1202,72.1385,10180.0
2020-11-02 14:35:00,78.7,78.8,78.7,78.76,13245.0,72.1385,72.2302,72.1385,72.1935,13245.0
2020-11-02 14:40:00,78.76,78.8,78.76,78.79,29472.0,72.1935,72.2302,72.1935,72.221,29472.0
2020-11-02 14:45:00,78.79,78.92,78.78,78.84,64595.0,72.221,72.3402,72.2118,72.2668,64595.0
2020-11-02 14:50:00,78.85,78.87,78.76,78.76,27517.0,72.276,72.2943,72.1935,72.1935,27517.0
2020-11-02 14:55:00,78.76,78.82,78.74,78.82,15424.0,72.1935,72.2485,72.1752,72.2485,15424.0
2020-11-02 15:00:00,78.81,78.93,78.79,78.86,40089.0,72.2393,72.3493,72.221,72.2852,40089.0
2020-11-02 15:05:00,78.86,78.86,78.8,78.82,43439.0,72.2852,72.2852,72.2302,72.2485,43439.0
2020-11-02 15:10:00,78.83,78.91,78.82,78.85,33420.0,72.2577,72.331,72.2485,72.276,33420.0
2020-11-02 15:15:00,78.86,78.98,78.85,78.96,58407.0,72.2852,72.3952,72.276,72.3768,58407.0
2020-11-02 15:20:00,78.97,78.99,78.94,78.95,33597.0,72.386,72.4043,72.3585,72.3677,33597.0
2020-11-02 15:25:00,78.94,78.97,78.89,78.93,56649.0,72.3585,72.386,72.3127,72.3493,56649.0
2020-11-02 15:30:00,78.93,79.01,78.84,78.85,75040.0,72.3493,72.4227,72.2668,72.276,75040.0
2020-11-02 15:35:00,78.86,78.87,78.77,78.8,47808.0,72.2852,72.2943,72.2027,72.2302,47808.0
2020-11-02 15:40:00,78.81,78.82,78.7,78.7,58904.0,72.2393,72.2485,72.1385,72.1385,58904.0
2020-11-02 15:45:00,78.7,78.87,78.69,78.84,67487.0,72.1385,72.2943,72.1294,72.2668,67487.0
2020-11-02 15:50:00,78.83,78.9,78.77,78.9,103962.0,72.2577,72.3218,72.2027,72.3218,103962.0
2020-11-02 15:55:00,78.89,79.0,78.84,79.0,195309.0,72.3127,72.4135,72.2668,72.4135,195309.0
2020-11-03 09:30:00,79.95,79.98,79.82,79.85,20757.0,73.2843,73.3118,73.1651,73.1926,20757.0
2020-11-03 09:35:00,79.88,79.92,79.81,79.9,98390.0,73.2201,73.2568,73.156,73.2385,98390.0
2020-11-03 09:40:00,79.9,79.99,79.88,79.98,8915.0,73.2385,73.321,73.2201,73.3118,8915.0
2020-11-03 09:45:00,79.97,80.09,79.95,80.08,77113.0,73.3026,73.4126,73.2843,73.4035,77113.0
2020-11-03 09:50:00,80.09,80.26,80.08,80.25,74426.0,73.4126,73.5685,73.4035,73.5593,74426.0
2020-11-03 09:55:00,80.25,80.29,80.22,80.26,39311.0,73.5593,73.596,73.5318,73.5685,39311.0
2020-11-03 10:00:00,80.26,80.46,80.24,80.44,54643.0,73.5685,73.7518,73.5501,73.7334,54643.0
2020-11-03 10:05:00,80.43,80.48,80.4,80.41,36033.0,73.7243,73.7701,73.6968,73.706,36033.0
2020-11-03 10:10:00,80.41,80.45,80.36,80.45,186003.0,73.706,73.7426,73.6601,73.7426,186003.0
2020-11-03 10:15:00,80.46,80.65,80.46,80.65,47615.0,73.7518,73.9259,73.7518,73.9259,47615.0
2020-11-03 10:20:00,80.65,80.71,80.62,80.68,35134.0,73.9259,73.9809,73.8984,73.9534,35134.0
2020-11-03 10:25:00,80.68,80.69,80.59,80.59,20763.0,73.9534,73.9626,73.8709,73.8709,20763.0
2020-11-03 10:30:00,80.62,80.66,80.54,80.54,20045.0,73.8984,73.9351,73.8251,73.8251,20045.0
2020-11-03 10:35:00,80.55,80.58,80.52,80.57,43158.0,73.8343,73.8618,73.8068,73.8526,43158.0
2020-11-03 10:40:00,80.58,80.59,80.52,80.54,48294.0,73.8618,73.8709,73.8068,73.8251,48294.0
2020-11-03 10:45:00,80.55,80.67,80.53,80.67,33713.0,73.8343,73.9443,73.8159,73.9443,33713.0
2020-11-03 10:50:00,80.68,80.7,80.59,80.65,19397.0,73.9534,73.9718,73.8709,73.9259,19397.0
2020-11-03 10:55:00,80.66,80.76,80.63,80.74,47530.0,73.9351,74.0268,73.9076,74.0084,47530.0
2020-11-03 11:00:00,80.77,80.82,80.65,80.71,36795.0,74.0359,74.0818,73.9259,73.9809,36795.0
2020-11-03 11:05:00,80.73,80.73,80.68,80.7,30416.0,73.9993,73.9993,73.9534,73.9718,30416.0
2020-11-03 11:10:00,80.69,80.72,80.67,80.69,14887.0,73.9626,73.9901,73.9443,73.9626,14887.0
2020-11-03 11:15:00,80.7,80.75,80.68,80.73,17378.0,73.9718,74.0176,73.9534,73.9993,17378.0
2020-11-03 11:20:00,80.74,80.78,80.72,80.75,13471.0,74.0084,74.0451,73.9901,74.0176,13471.0
2020-11-03 11:25:00,80.75,80.79,80.69,80.69,22358.0,74.0176,74.0543,73.9626,73.9626,22358.0
2020-11-03 11:30:00,80.7,80.76,80.66,80.74,19535.0,73.9718,74.0268,73.9351,74.0084,19535.0
2020-11-03 11:35:00,80.75,80.84,80.73,80.84,11812.0,74.0176,74.1001,73.9993,74.1001,11812.0
2020-11-03 11:40:00,80.84,80.84,80.75,80.76,14876.0,74.1001,74.1001,74.0176,74.0268,14876.0
2020-11-03 11:45:00,80.77,80.77,80.7,80.72,78631.0,74.0359,74.0359,73.9718,73.9901,78631.0
2020-11-03 11:50:00,80.71,80.74,80.63,80.63,28966.0,73.9809,74.0084,73.9076,73.9076,28966.0
2020-11-03 11:55:00,80.63,80.63,80.57,80.59,21488.0,73.9076,73.9076,73.8526,73.8709,21488.0
2020-11-03 12:00:00,80.6,80.65,80.53,80.55,28433.0,73.8801,73.9259,73.8159,73.8343,28433.0
2020-11-03 12:05:00,80.54,80.57,80.5,80.56,22572.0,73.8251,73.8526,73.7884,73.8434,22572.0
2020-11-03 12:10:00,80.55,80.59,80.53,80.59,16000.0,73.8343,73.8709,73.8159,73.8709,16000.0
2020-11-03 12:15:00,80.58,80.61,80.57,80.58,11833.0,73.8618,73.8893,73.8526,73.8618,11833.0
2020-11-03 12:20:00,80.58,80.63,80.58,80.62,17345.0,73.8618,73.9076,73.8618,73.8984,17345.0
2020-11-03 12:25:00,80.62,80.65,80.58,80.65,38123.0,73.8984,73.9259,73.8618,73.9259,38123.0
2020-11-03 12:30:00,80.65,80.67,80.64,80.66,34883.0,73.9259,73.9443,73.9168,73.9351,34883.0
2020-11-03 12:35:00,80.65,80.65,80.61,80.62,23358.0,73.9259,73.9259,73.8893,73.8984,23358.0
2020-11-03 12:40:00,80.63,80.64,80.59,80.59,35837.0,73.9076,73.9168,73.8709,73.8709,35837.0
2020-11-03 12:45:00,80.59,80.6,80.55,80.59,16406.0,73.8709,73.8801,73.8343,73.8709,16406.0
2020-11-03 12:50:00,80.6,80.6,80.49,80.49,25053.0,73.8801,73.8801,73.7793,73.7793,25053.0
2020-11-03 12:55:00,80.51,80.52,80.44,80.46,12043.0,73.7976,73.8068,73.7334,73.7518,12043.0
2020-11-03 13:00:00,80.47,80.52,80.47,80.48,19206.0,73.7609,73.8068,73.7609,73.7701,19206.0
2020-11-03 13:05:00,80.47,80.51,80.46,80.5,9200.0,73.7609,73.7976,73.7518,73.7884,9200.0
2020-11-03 13:10:00,80.52,80.53,80.47,80.47,5609.0,73.8068,73.8159,73.7609,73.7609,5609.0
2020-11-03 13:15:00,80.48,80.5,80.45,80.48,10308.0,73.7701,73.7884,73.7426,73.7701,10308.0
2020-11-03 13:20:00,80.48,80.49,80.43,80.49,10316.0,73.7701,73.7793,73.7243,73.7793,10316.0
2020-11-03 13:25:00,80.49,80.49,80.42,80.43,11627.0,73.7793,73.7793,73.7151,73.7243,11627.0
2020-11-03 13:30:00,80.45,80.5,80.44,80.48,25941.0,73.7426,73.7884,73.7334,73.7701,25941.0
2020-11-03 13:35:00,80.47,80.51,80.38,80.42,25952.0,73.7609,73.7976,73.6785,73.7151,25952.0
2020-11-03 13:40:00,80.41,80.46,80.36,80.46,17912.0,73.706,73.7518,73.6601,73.7518,17912.0
2020-11-03 13:45:00,80.46,80.46,80.33,80.33,30281.0,73.7518,73.7518,73.6326,73.6326,30281.0
2020-11-03 13:50:00,80.34,80.36,80.26,80.26,13339.0,73.6418,73.6601,73.5685,73.5685,13339.0
2020-11-03 13:55:00,80.26,80.27,80.18,80.21,15697.0,73.5685,73.5776,73.4951,73.5226,15697.0
2020-11-03 14:00:00,80.21,80.3,80.19,80.28,35266.0,73.5226,73.6051,73.5043,73.5868,35266.0
2020-11-03 14:05:00,80.29,80.31,80.25,80.28,15418.0,73.596,73.6143,73.5593,73.5868,15418.0
2020-11-03 14:10:00,80.29,80.43,80.29,80.4,36175.0,73.596,73.7243,73.596,73.6968,36175.0
2020-11-03 14:15:00,80.4,80.41,80.34,80.38,15710.0,73.6968,73.706,73.6418,73.6785,15710.0
2020-11-03 14:20:00,80.37,80.43,80.33,80.35,13290.0,73.6693,73.7243,73.6326,73.651,13290.0
2020-11-03 14:25:00,80.36,80.38,80.32,80.35,17836.0,73.6601,73.6785,73.6235,73.651,17836.0
2020-11-03 14:30:00,80.36,80.49,80.32,80.49,49654.0,73.6601,73.7793,73.6235,73.7793,49654.0
2020-11-03 14:35:00,80.48,80.49,80.45,80.46,23429.0,73.7701,73.7793,73.7426,73.7518,23429.0
2020-11-03 14:40:00,80.46,80.52,80.46,80.5,28248.0,73.7518,73.8068,73.7518,73.7884,28248.0
2020-11-03 14:45:00,80.5,80.55,80.48,80.55,31180.0,73.7884,73.8343,73.7701,73.8343,31180.0
2020-11-03 14:50:00,80.55,80.55,80.5,80.51,11942.0,73.8343,73.8343,73.7884,73.7976,11942.0
2020-11-03 14:55:00,80.51,80.51,80.48,80.48,26805.0,73.7976,73.7976,73.7701,73.7701,26805.0
2020-11-03 15:00:00,80.49,80.5,80.36,80.37,31261.0,73.7793,73.7884,73.6601,73.6693,31261.0
2020-11-03 15:05:00,80.37,80.38,80.31,80.34,14571.0,73.6693,73.6785,73.6143,73.6418,14571.0
2020-11-03 15:10:00,80.34,80.44,80.34,80.39,26347.0,73.6418,73.7334,73.6418,73.6876,26347.0
2020-11-03 15:15:00,80.39,80.43,80.38,80.42,22326.0,73.6876,73.7243,73.6785,73.7151,22326.0
2020-11-03 15:20:00,80.43,80.48,80.32,80.35,44570.0,73.7243,73.7701,73.6235,73.651,44570.0
2020-11-03 15:25:00,80.38,80.53,80.37,80.53,46346.0,73.6785,73.8159,73.6693,73.8159,46346.0
2020-11-03 15:30:00,80.54,80.68,80.5,80.68,60139.0,73.8251,73.9534,73.7884,73.9534,60139.0
2020-11-03 15:35:00,80.66,80.69,80.62,80.67,34588.0,73.9351,73.9626,73.8984,73.9443,34588.0
2020-11-03 15:40:00,80.67,80.81,80.65,80.66,144159.0,73.9443,74.0726,73.9259,73.9351,144159.0
2020-11-03 15:45:00,80.66,80.76,80.65,80.75,230682.0,73.9351,74.0268,73.9259,74.0176,230682.0
2020-11-03 15:50:00,80.75,80.83,80.67,80.81,81727.0,74.0176,74.0909,73.9443,74.0726,81727.0
2020-11-03 15:55:00,80.8,80.8,80.44,80.45,83674.0,74.0634,74.0634,73.7334,73.7426,83674.0
2020-11-04 09:30:00,81.35,81.71,81.35,81.54,69425.0,74.5676,74.8976,74.5676,74.7417,69425.0
2020-11-04 09:35:00,81.56,81.57,81.15,81.21,69133.0,74.7601,74.7692,74.3843,74.4393,69133.0
2020-11-04 09:40:00,81.23,81.44,81.17,81.38,64995.0,74.4576,74.6501,74.4026,74.5951,64995.0
2020-11-04 09:45:00,81.41,81.52,81.28,81.45,117016.0,74.6226,74.7234,74.5034,74.6592,117016.0
2020-11-04 09:50:00,81.45,81.5,81.38,81.46,48925.0,74.6592,74.7051,74.5951,74.6684,48925.0
2020-11-04 09:55:00,81.46,81.74,81.44,81.74,127575.0,74.6684,74.9251,74.6501,74.9251,127575.0
2020-11-04 10:00:00,81.75,81.97,81.72,81.95,71013.0,74.9342,75.1359,74.9067,75.1176,71013.0
2020-11-04 10:05:00,81.95,82.09,81.9,82.03,94407.0,75.1176,75.2459,75.0717,75.1909,94407.0
2020-11-04 10:10:00,82.05,82.19,82.01,82.15,54482.0,75.2092,75.3375,75.1726,75.3009,54482.0
2020-11-04 10:15:00,82.16,82.34,82.11,82.31,75340.0,75.31,75.475,75.2642,75.4475,75340.0
2020-11-04 10:20:00,82.32,82.52,82.32,82.43,71726.0,75.4567,75.64,75.4567,75.5575,71726.0
2020-11-04 10:25:00,82.44,82.46,82.29,82.3,51373.0,75.5667,75.585,75.4292,75.4384,51373.0
2020-11-04 10:30:00,82.33,82.39,82.25,82.35,48963.0,75.4659,75.5209,75.3925,75.4842,48963.0
2020-11-04 10:35:00,82.34,82.34,82.1,82.14,47803.0,75.475,75.475,75.255,75.2917,47803.0
2020-11-04 10:40:00,82.14,82.22,82.13,82.19,31774.0,75.2917,75.365,75.2825,75.3375,31774.0
2020-11-04 10:45:00,82.19,82.32,82.15,82.31,52010.0,75.3375,75.4567,75.3009,75.4475,52010.0
2020-11-04 10:50:00,82.3,82.43,82.24,82.43,59291.0,75.4384,75.5575,75.3834,75.5575,59291.0
2020-11-04 10:55:00,82.43,82.48,82.38,82.47,25029.0,75.5575,75.6034,75.5117,75.5942,25029.0
2020-11-04 11:00:00,82.46,82.52,82.38,82.41,36640.0,75.585,75.64,75.5117,75.5392,36640.0
2020-11-04 11:05:00,82.43,82.45,82.27,82.28,40252.0,75.5575,75.5759,75.4109,75.42,40252.0
2020-11-04 11:10:00,82.28,82.3,82.19,82.22,45104.0,75.42,75.4384,75.3375,75.365,45104.0
2020-11-04 11:15:00,82.23,82.31,82.15,82.3,47302.0,75.3742,75.4475,75.3009,75.4384,47302.0
2020-11-04 11:20:00,82.31,82.42,82.26,82.4,43522.0,75.4475,75.5484,75.4017,75.53,43522.0
2020-11-04 11:25:00,82.42,82.48,82.38,82.43,45735.0,75.5484,75.6034,75.5117,75.5575,45735.0
2020-11-04 11:30:00,82.42,82.58,82.42,82.5,37430.0,75.5484,75.695,75.5484,75.6217,37430.0
2020-11-04 11:35:00,82.5,82.59,82.48,82.55,40111.0,75.6217,75.7042,75.6034,75.6675,40111.0
2020-11-04 11:40:00,82.56,82.58,82.48,82.5,50292.0,75.6767,75.695,75.6034,75.6217,50292.0
2020-11-04 11:45:00,82.51,82.58,82.48,82.53,42320.0,75.6309,75.695,75.6034,75.6492,42320.0
2020-11-04 11:50:00,82.53,82.61,82.51,82.6,23750.0,75.6492,75.7225,75.6309,75.7134,23750.0
2020-11-04 11:55:00,82.59,82.79,82.58,82.72,54225.0,75.7042,75.8875,75.695,75.8234,54225.0
2020-11-04 12:00:00,82.71,82.78,82.67,82.76,30144.0,75.8142,75.8784,75.7775,75.86,30144.0
2020-11-04 12:05:00,82.76,82.78,82.69,82.71,37037.0,75.86,75.8784,75.7959,75.8142,37037.0
2020-11-04 12:10:00,82.72,82.76,82.67,82.71,17002.0,75.8234,75.86,75.7775,75.8142,17002.0
2020-11-04 12:15:00,82.73,82.79,82.67,82.75,21366.0,75.8325,75.8875,75.7775,75.8509,21366.0
2020-11-04 12:20:00,82.75,82.92,82.75,82.9,41670.0,75.8509,76.0067,75.8509,75.9884,41670.0
2020-11-04 12:25:00,82.89,82.91,82.8,82.83,77674.0,75.9792,75.9975,75.8967,75.9242,77674.0
2020-11-04 12:30:00,82.82,82.9,82.82,82.88,34350.0,75.915,75.9884,75.915,75.97,34350.0
2020-11-04 12:35:00,82.9,82.9,82.82,82.86,28325.0,75.9884,75.9884,75.915,75.9517,28325.0
2020-11-04 12:40:00,82.86,82.93,82.84,82.9,32672.0,75.9517,76.0158,75.9334,75.9884,32672.0
2020-11-04 12:45:00,82.89,82.9,82.82,82.83,44449.0,75.9792,75.9884,75.915,75.9242,44449.0
2020-11-04 12:50:00,82.83,82.84,82.71,82.71,33028.0,75.9242,75.9334,75.8142,75.8142,33028.0
2020-11-04 12:55:00,82.72,82.78,82.7,82.71,15462.0,75.8234,75.8784,75.805,75.8142,15462.0
2020-11-04 13:00:00,82.72,82.75,82.65,82.67,101736.0,75.8234,75.8509,75.7592,75.7775,101736.0
2020-11-04 13:05:00,82.68,82.7,82.57,82.62,72641.0,75.7867,75.805,75.6859,75.7317,72641.0
2020-11-04 13:10:00,82.63,82.69,82.59,82.65,57692.0,75.7409,75.7959,75.7042,75.7592,57692.0
2020-11-04 13:15:00,82.64,82.68,82.58,82.59,79018.0,75.75,75.7867,75.695,75.7042,79018.0
2020-11-04 13:20:00,82.6,82.62,82.56,82.59,43844.0,75.7134,75.7317,75.6767,75.7042,43844.0
2020-11-04 13:25:00,82.61,82.64,82.56,82.62,43101.0,75.7225,75.75,75.6767,75.7317,43101.0
2020-11-04 13:30:00,82.63,82.75,82.58,82.75,45833.0,75.7409,75.8509,75.695,75.8509,45833.0
2020-11-04 13:35:00,82.75,82.81,82.7,82.75,79913.0,75.8509,75.9059,75.805,75.8509,79913.0
2020-11-04 13:40:00,82.75,82.76,82.45,82.49,160404.0,75.8509,75.86,75.5759,75.6125,160404.0
2020-11-04 13:45:00,82.5,82.57,82.48,82.5,44119.0,75.6217,75.6859,75.6034,75.6217,44119.0
2020-11-04 13:50:00,82.5,82.55,82.46,82.55,49545.0,75.6217,75.6675,75.585,75.6675,49545.0
2020-11-04 13:55:00,82.54,82.59,82.47,82.53,94751.0,75.6584,75.7042,75.5942,75.6492,94751.0
2020-11-04 14:00:00,82.54,82.65,82.48,82.49,76050.0,75.6584,75.7592,75.6034,75.6125,76050.0
2020-11-04 14:05:00,82.51,82.59,82.45,82.55,33659.0,75.6309,75.7042,75.5759,75.6675,33659.0
2020-11-04 14:10:00,82.55,82.61,82.54,82.56,33117.0,75.6675,75.7225,75.6584,75.6767,33117.0
2020-11-04 14:15:00,82.57,82.57,82.45,82.53,63748.0,75.6859,75.6859,75.5759,75.6492,63748.0
2020-11-04 14:20:00,82.52,82.63,82.52,82.58,37768.0,75.64,75.7409,75.64,75.695,37768.0
2020-11-04 14:25:00,82.58,82.58,82.51,82.54,21952.0,75.695,75.695,75.6309,75.6584,21952.0
2020-11-04 14:30:00,82.55,82.58,82.49,82.51,46266.0,75.6675,75.695,75.6125,75.6309,46266.0
2020-11-04 14:35:00,82.53,82.56,82.49,82.49,208846.0,75.6492,75.6767,75.6125,75.6125,208846.0
2020-11-04 14:40:00,82.5,82.5,82.33,82.36,118327.0,75.6217,75.6217,75.4659,75.4934,118327.0
2020-11-04 14:45:00,82.37,82.46,82.35,82.41,69276.0,75.5025,75.585,75.4842,75.5392,69276.0
2020-11-04 14:50:00,82.4,82.53,82.4,82.5,47919.0,75.53,75.6492,75.53,75.6217,47919.0
2020-11-04 14:55:00,82.5,82.51,82.43,82.45,97779.0,75.6217,75.6309,75.5575,75.5759,97779.0
2020-11-04 15:00:00,82.46,82.52,82.31,82.33,62436.0,75.585,75.64,75.4475,75.4659,62436.0
2020-11-04 15:05:00,82.34,82.35,82.25,82.33,111957.0,75.475,75.4842,75.3925,75.4659,111957.0
2020-11-04 15:10:00,82.33,82.33,82.25,82.27,77648.0,75.4659,75.4659,75.3925,75.4109,77648.0
2020-11-04 15:15:00,82.28,82.28,82.14,82.15,96729.0,75.42,75.42,75.2917,75.3009,96729.0
2020-11-04 15:20:00,82.16,82.22,82.14,82.2,107763.0,75.31,75.365,75.2917,75.3467,107763.0
2020-11-04 15:25:00,82.22,82.25,82.11,82.12,60817.0,75.365,75.3925,75.2642,75.2734,60817.0
2020-11-04 15:30:00,82.12,82.2,82.07,82.2,99960.0,75.2734,75.3467,75.2276,75.3467,99960.0
2020-11-04 15:35:00,82.2,82.24,82.13,82.17,97090.0,75.3467,75.3834,75.2825,75.3192,97090.0
2020-11-04 15:40:00,82.16,82.22,82.12,82.16,67715.0,75.31,75.365,75.2734,75.31,67715.0
2020-11-04 15:45:00,82.16,82.27,82.1,82.14,126292.0,75.31,75.4109,75.255,75.2917,126292.0
2020-11-04 15:50:00,82.14,82.27,82.1,82.27,429900.0,75.2917,75.4109,75.255,75.4109,429900.0
2020-11-04 15:55:00,82.25,82.25,82.03,82.12,296002.0,75.3925,75.3925,75.1909,75.2734,296002.0
2020-11-05 09:30:00,83.65,83.65,83.5,83.58,63289.0,76.6758,76.6758,76.5383,76.6117,63289.0
2020-11-05 09:35:00,83.58,83.65,83.57,83.65,12059.0,76.6117,76.6758,76.6025,76.6758,12059.0
2020-11-05 09:40:00,83.66,83.7,83.58,83.64,64175.0,76.685,76.7217,76.6117,76.6667,64175.0
2020-11-05 09:45:00,83.64,83.76,83.62,83.71,30819.0,76.6667,76.7766,76.6483,76.7308,30819.0
2020-11-05 09:50:00,83.71,83.83,83.71,83.81,22750.0,76.7308,76.8408,76.7308,76.8225,22750.0
2020-11-05 09:55:00,83.82,83.86,83.71,83.72,54041.0,76.8316,76.8683,76.7308,76.74,54041.0
2020-11-05 10:00:00,83.71,83.83,83.7,83.79,20887.0,76.7308,76.8408,76.7217,76.8041,20887.0
2020-11-05 10:05:00,83.8,83.88,83.78,83.86,43902.0,76.8133,76.8866,76.795,76.8683,43902.0
2020-11-05 10:10:00,83.87,83.92,83.83,83.88,70461.0,76.8775,76.9233,76.8408,76.8866,70461.0
2020-11-05 10:15:00,83.88,84.06,83.88,84.05,45631.0,76.8866,77.0516,76.8866,77.0425,45631.0
2020-11-05 10:20:00,84.04,84.07,83.98,84.01,8994.0,77.0333,77.0608,76.9783,77.0058,8994.0
2020-11-05 10:25:00,83.98,83.98,83.73,83.73,51989.0,76.9783,76.9783,76.7492,76.7492,51989.0
2020-11-05 10:30:00,83.73,83.83,83.7,83.81,51654.0,76.7492,76.8408,76.7217,76.8225,51654.0
2020-11-05 10:35:00,83.77,83.89,83.73,83.76,113087.0,76.7858,76.8958,76.7492,76.7766,113087.0
2020-11-05 10:40:00,83.75,83.9,83.72,83.86,41005.0,76.7675,76.905,76.74,76.8683,41005.0
2020-11-05 10:45:00,83.87,83.94,83.79,83.94,20554.0,76.8775,76.9416,76.8041,76.9416,20554.0
2020-11-05 10:50:00,83.9,83.96,83.9,83.94,12363.0,76.905,76.96,76.905,76.9416,12363.0
2020-11-05 10:55:00,83.93,83.98,83.91,83.98,44798.0,76.9325,76.9783,76.9141,76.9783,44798.0
2020-11-05 11:00:00,83.99,84.03,83.92,83.92,5616.0,76.9875,77.0241,76.9233,76.9233,5616.0
2020-11-05 11:05:00,83.94,83.94,83.85,83.85,13195.0,76.9416,76.9416,76.8591,76.8591,13195.0
2020-11-05 11:10:00,83.84,83.86,83.73,83.83,29822.0,76.85,76.8683,76.7492,76.8408,29822.0
2020-11-05 11:15:00,83.86,83.91,83.85,83.9,12860.0,76.8683,76.9141,76.8591,76.905,12860.0
2020-11-05 11:20:00,83.88,83.92,83.83,83.89,7411.0,76.8866,76.9233,76.8408,76.8958,7411.0
2020-11-05 11:25:00,83.89,83.92,83.84,83.86,9977.0,76.8958,76.9233,76.85,76.8683,9977.0
2020-11-05 11:30:00,83.89,83.89,83.81,83.87,6742.0,76.8958,76.8958,76.8225,76.8775,6742.0
2020-11-05 11:35:00,83.86,83.87,83.71,83.72,8642.0,76.8683,76.8775,76.7308,76.74,8642.0
2020-11-05 11:40:00,83.71,83.76,83.71,83.75,3229.0,76.7308,76.7766,76.7308,76.7675,3229.0
2020-11-05 11:45:00,83.74,83.81,83.74,83.81,3600.0,76.7583,76.8225,76.7583,76.8225,3600.0
2020-11-05 11:50:00,83.81,83.82,83.72,83.72,13911.0,76.8225,76.8316,76.74,76.74,13911.0
2020-11-05 11:55:00,83.74,83.75,83.67,83.69,4320.0,76.7583,76.7675,76.6942,76.7125,4320.0
2020-11-05 12:00:00,83.69,83.76,83.66,83.73,11537.0,76.7125,76.7766,76.685,76.7492,11537.0
2020-11-05 12:05:00,83.73,83.74,83.62,83.74,59474.0,76.7492,76.7583,76.6483,76.7583,59474.0
2020-11-05 12:10:00,83.74,83.77,83.68,83.68,15014.0,76.7583,76.7858,76.7033,76.7033,15014.0
2020-11-05 12:15:00,83.69,83.7,83.52,83.53,68513.0,76.7125,76.7217,76.5567,76.5658,68513.0
2020-11-05 12:20:00,83.52,83.52,83.41,83.45,42607.0,76.5567,76.5567,76.4558,76.4925,42607.0
2020-11-05 12:25:00,83.46,83.51,83.41,83.41,4620.0,76.5017,76.5475,76.4558,76.4558,4620.0
2020-11-05 12:30:00,83.44,83.47,83.41,83.41,11718.0,76.4833,76.5108,76.4558,76.4558,11718.0
2020-11-05 12:35:00,83.42,83.58,83.42,83.57,7551.0,76.465,76.6117,76.465,76.6025,7551.0
2020-11-05 12:40:00,83.56,83.63,83.54,83.63,3442.0,76.5933,76.6575,76.575,76.6575,3442.0
2020-11-05 12:45:00,83.63,83.7,83.63,83.7,14923.0,76.6575,76.7217,76.6575,76.7217,14923.0
2020-11-05 12:50:00,83.7,83.72,83.69,83.7,3383.0,76.7217,76.74,76.7125,76.7217,3383.0
2020-11-05 12:55:00,83.71,83.73,83.71,83.73,4676.0,76.7308,76.7492,76.7308,76.7492,4676.0
2020-11-05 13:00:00,83.74,83.87,83.74,83.84,38552.0,76.7583,76.8775,76.7583,76.85,38552.0
2020-11-05 13:05:00,83.85,83.86,83.81,83.83,2513.0,76.8591,76.8683,76.8225,76.8408,2513.0
2020-11-05 13:10:00,83.82,83.85,83.79,83.79,13171.0,76.8316,76.8591,76.8041,76.8041,13171.0
2020-11-05 13:15:00,83.78,83.79,83.73,83.77,42334.0,76.795,76.8041,76.7492,76.7858,42334.0
2020-11-05 13:20:00,83.77,83.83,83.75,83.77,9531.0,76.7858,76.8408,76.7675,76.7858,9531.0
2020-11-05 13:25:00,83.77,83.79,83.74,83.77,2980.0,76.7858,76.8041,76.7583,76.7858,2980.0
2020-11-05 13:30:00,83.77,83.79,83.76,83.77,4070.0,76.7858,76.8041,76.7766,76.7858,4070.0
2020-11-05 13:35:00,83.78,83.81,83.78,83.81,17253.0,76.795,76.8225,76.795,76.8225,17253.0
2020-11-05 13:40:00,83.81,83.91,83.79,83.9,213330.0,76.8225,76.9141,76.8041,76.905,213330.0
2020-11-05 13:45:00,83.9,83.92,83.88,83.9,151013.0,76.905,76.9233,76.8866,76.905,151013.0
2020-11-05 13:50:00,83.9,83.91,83.84,83.87,12152.0,76.905,76.9141,76.85,76.8775,12152.0
2020-11-05 13:55:00,83.86,83.92,83.84,83.86,14947.0,76.8683,76.9233,76.85,76.8683,14947.0
2020-11-05 14:00:00,83.84,83.98,83.84,83.98,5253.0,76.85,76.9783,76.85,76.9783,5253.0
2020-11-05 14:05:00,83.97,83.97,83.84,83.88,17000.0,76.9691,76.9691,76.85,76.8866,17000.0
2020-11-05 14:10:00,83.88,83.93,83.85,83.87,27657.0,76.8866,76.9325,76.8591,76.8775,27657.0
2020-11-05 14:15:00,83.87,83.93,83.86,83.91,8015.0,76.8775,76.9325,76.8683,76.9141,8015.0
2020-11-05 14:20:00,83.9,83.97,83.87,83.97,7278.0,76.905,76.9691,76.8775,76.9691,7278.0
2020-11-05 14:25:00,83.96,84.0,83.96,83.99,2604.0,76.96,76.9966,76.96,76.9875,2604.0
2020-11-05 14:30:00,83.98,84.03,83.97,84.0,13802.0,76.9783,77.0241,76.9691,76.9966,13802.0
2020-11-05 14:35:00,84.0,84.02,83.89,83.97,118291.0,76.9966,77.015,76.8958,76.9691,118291.0
2020-11-05 14:40:00,83.98,84.11,83.96,84.09,17326.0,76.9783,77.0975,76.96,77.0791,17326.0
2020-11-05 14:45:00,84.1,84.1,83.98,83.98,12282.0,77.0883,77.0883,76.9783,76.9783,12282.0
2020-11-05 14:50:00,83.99,84.0,83.9,83.98,28126.0,76.9875,76.9966,76.905,76.9783,28126.0
2020-11-05 14:55:00,84.01,84.07,83.91,84.05,6674.0,77.0058,77.0608,76.9141,77.0425,6674.0
2020-11-05 15:00:00,84.04,84.06,84.01,84.03,10954.0,77.0333,77.0516,77.0058,77.0241,10954.0
2020-11-05 15:05:00,84.04,84.05,83.93,83.95,15015.0,77.0333,77.0425,76.9325,76.9508,15015.0
2020-11-05 15:10:00,83.97,83.99,83.86,83.86,80094.0,76.9691,76.9875,76.8683,76.8683,80094.0
2020-11-05 15:15:00,83.86,83.91,83.81,83.86,42247.0,76.8683,76.9141,76.8225,76.8683,42247.0
2020-11-05 15:20:00,83.86,83.94,83.85,83.92,52255.0,76.8683,76.9416,76.8591,76.9233,52255.0
2020-11-05 15:25:00,83.9,83.94,83.86,83.91,30127.0,76.905,76.9416,76.8683,76.9141,30127.0
2020-11-05 15:30:00,83.9,83.91,83.72,83.75,115381.0,76.905,76.9141,76.74,76.7675,115381.0
2020-11-05 15:35:00,83.77,83.78,83.65,83.67,71365.0,76.7858,76.795,76.6758,76.6942,71365.0
2020-11-05 15:40:00,83.68,83.75,83.68,83.69,41914.0,76.7033,76.7675,76.7033,76.7125,41914.0
2020-11-05 15:45:00,83.68,83.73,83.62,83.72,69987.0,76.7033,76.7492,76.6483,76.74,69987.0
2020-11-05 15:50:00,83.72,83.86,83.69,83.86,55078.0,76.74,76.8683,76.7125,76.8683,55078.0
2020-11-05 15:55:00,83.85,83.88,83.77,83.84,103196.0,76.8591,76.8866,76.7858,76.85,103196.0
2020-11-06 09:30:00,83.9,83.9,83.56,83.7,54908.0,76.905,76.905,76.5933,76.7217,54908.0
2020-11-06 09:35:00,83.7,83.73,83.52,83.52,33600.0,76.7217,76.7492,76.5567,76.5567,33600.0
2020-11-06 09:40:00,83.5,83.63,83.49,83.58,134085.0,76.5383,76.6575,76.5292,76.6117,134085.0
2020-11-06 09:45:00,83.58,83.68,83.54,83.56,34105.0,76.6117,76.7033,76.575,76.5933,34105.0
2020-11-06 09:50:00,83.58,83.62,83.52,83.57,23183.0,76.6117,76.6483,76.5567,76.6025,23183.0
2020-11-06 09:55:00,83.56,83.59,83.43,83.54,53773.0,76.5933,76.6208,76.4742,76.575,53773.0
2020-11-06 10:00:00,83.57,83.66,83.54,83.56,21423.0,76.6025,76.685,76.575,76.5933,21423.0
2020-11-06 10:05:00,83.55,83.76,83.53,83.74,75753.0,76.5842,76.7766,76.5658,76.7583,75753.0
2020-11-06 10:10:00,83.75,83.81,83.75,83.79,8387.0,76.7675,76.8225,76.7675,76.8041,8387.0
2020-11-06 10:15:00,83.81,83.84,83.79,83.82,7427.0,76.8225,76.85,76.8041,76.8316,7427.0
2020-11-06 10:20:00,83.82,83.88,83.78,83.88,75330.0,76.8316,76.8866,76.795,76.8866,75330.0
2020-11-06 10:25:00,83.88,83.95,83.87,83.92,6611.0,76.8866,76.9508,76.8775,76.9233,6611.0
2020-11-06 10:30:00,83.89,83.92,83.82,83.83,95905.0,76.8958,76.9233,76.8316,76.8408,95905.0
2020-11-06 10:35:00,83.84,83.89,83.79,83.79,21111.0,76.85,76.8958,76.8041,76.8041,21111.0
2020-11-06 10:40:00,83.78,83.89,83.78,83.89,11000.0,76.795,76.8958,76.795,76.8958,11000.0
2020-11-06 10:45:00,83.87,83.92,83.82,83.89,34830.0,76.8775,76.9233,76.8316,76.8958,34830.0
2020-11-06 10:50:00,83.9,84.01,83.88,84.0,20052.0,76.905,77.0058,76.8866,76.9966,20052.0
2020-11-06 10:55:00,84.0,84.0,83.61,83.68,63566.0,76.9966,76.9966,76.6392,76.7033,63566.0
2020-11-06 11:00:00,83.68,83.93,83.64,83.89,65327.0,76.7033,76.9325,76.6667,76.8958,65327.0
2020-11-06 11:05:00,83.92,84.01,83.91,84.01,10046.0,76.9233,77.0058,76.9141,77.0058,10046.0
2020-11-06 11:10:00,84.0,84.0,83.82,83.85,12700.0,76.9966,76.9966,76.8316,76.8591,12700.0
2020-11-06 11:15:00,83.85,83.92,83.77,83.88,17611.0,76.8591,76.9233,76.7858,76.8866,17611.0
2020-11-06 11:20:00,83.89,83.89,83.8,83.86,16639.0,76.8958,76.8958,76.8133,76.8683,16639.0
2020-11-06 11:25:00,83.86,83.9,83.8,83.83,9255.0,76.8683,76.905,76.8133,76.8408,9255.0
2020-11-06 11:30:00,83.89,83.92,83.85,83.91,14506.0,76.8958,76.9233,76.8591,76.9141,14506.0
2020-11-06 11:35:00,83.92,83.99,83.92,83.98,14813.0,76.9233,76.9875,76.9233,76.9783,14813.0
2020-11-06 11:40:00,83.99,83.99,83.93,83.95,4710.0,76.9875,76.9875,76.9325,76.9508,4710.0
2020-11-06 11:45:00,83.97,84.0,83.93,83.96,9502.0,76.9691,76.9966,76.9325,76.96,9502.0
2020-11-06 11:50:00,83.97,84.06,83.97,83.99,10376.0,76.9691,77.0516,76.9691,76.9875,10376.0
2020-11-06 11:55:00,83.95,83.95,83.87,83.95,20484.0,76.9508,76.9508,76.8775,76.9508,20484.0
2020-11-06 12:00:00,83.97,84.03,83.96,83.98,12100.0,76.9691,77.0241,76.96,76.9783,12100.0
2020-11-06 12:05:00,83.99,83.99,83.94,83.94,11455.0,76.9875,76.9875,76.9416,76.9416,11455.0
2020-11-06 12:10:00,83.95,84.0,83.91,83.92,3660.0,76.9508,76.9966,76.9141,76.9233,3660.0
2020-11-06 12:15:00,83.93,83.93,83.83,83.9,22048.0,76.9325,76.9325,76.8408,76.905,22048.0
2020-11-06 12:20:00,83.89,83.93,83.88,83.9,3274.0,76.8958,76.9325,76.8866,76.905,3274.0
2020-11-06 12:25:00,83.9,83.91,83.85,83.87,10312.0,76.905,76.9141,76.8591,76.8775,10312.0
2020-11-06 12:30:00,83.88,83.94,83.88,83.92,13708.0,76.8866,76.9416,76.8866,76.9233,13708.0
2020-11-06 12:35:00,83.9,83.91,83.81,83.86,16848.0,76.905,76.9141,76.8225,76.8683,16848.0
2020-11-06 12:40:00,83.87,83.95,83.87,83.95,6168.0,76.8775,76.9508,76.8775,76.9508,6168.0
2020-11-06 12:45:00,83.94,83.95,83.9,83.94,7964.0,76.9416,76.9508,76.905,76.9416,7964.0
2020-11-06 12:50:00,83.98,83.98,83.96,83.96,3732.0,76.9783,76.9783,76.96,76.96,3732.0
2020-11-06 12:55:00,83.97,83.97,83.91,83.95,3174.0,76.9691,76.9691,76.9141,76.9508,3174.0
2020-11-06 13:00:00,83.95,84.0,83.95,84.0,2300.0,76.9508,76.9966,76.9508,76.9966,2300.0
2020-11-06 13:05:00,83.98,83.99,83.96,83.97,1200.0,76.9783,76.9875,76.96,76.9691,1200.0
2020-11-06 13:10:00,84.01,84.05,84.0,84.04,5042.0,77.0058,77.0425,76.9966,77.0333,5042.0
2020-11-06 13:15:00,84.04,84.05,84.02,84.04,4390.0,77.0333,77.0425,77.015,77.0333,4390.0
2020-11-06 13:20:00,84.03,84.05,83.99,84.02,8046.0,77.0241,77.0425,76.9875,77.015,8046.0
2020-11-06 13:25:00,84.03,84.08,84.03,84.07,6731.0,77.0241,77.07,77.0241,77.0608,6731.0
2020-11-06 13:30:00,84.05,84.05,84.03,84.04,4298.0,77.0425,77.0425,77.0241,77.0333,4298.0
2020-11-06 13:35:00,84.04,84.08,84.04,84.05,6617.0,77.0333,77.07,77.0333,77.0425,6617.0
2020-11-06 13:40:00,84.06,84.06,84.02,84.02,4265.0,77.0516,77.0516,77.015,77.015,4265.0
2020-11-06 13:45:00,84.02,84.05,84.01,84.02,1612.0,77.015,77.0425,77.0058,77.015,1612.0
2020-11-06 13:50:00,84.05,84.05,84.01,84.02,5904.0,77.0425,77.0425,77.0058,77.015,5904.0
2020-11-06 13:55:00,84.03,84.04,84.01,84.03,19542.0,77.0241,77.0333,77.0058,77.0241,19542.0
2020-11-06 14:00:00,84.05,84.06,84.0,84.02,6324.0,77.0425,77.0516,76.9966,77.015,6324.0
2020-11-06 14:05:00,84.02,84.08,84.02,84.08,2006.0,77.015,77.07,77.015,77.07,2006.0
2020-11-06 14:10:00,84.06,84.08,84.04,84.07,3285.0,77.0516,77.07,77.0333,77.0608,3285.0
2020-11-06 14:15:00,84.07,84.1,84.06,84.07,11266.0,77.0608,77.0883,77.0516,77.0608,11266.0
2020-11-06 14:20:00,84.06,84.09,84.05,84.08,11896.0,77.0516,77.0791,77.0425,77.07,11896.0
2020-11-06 14:25:00,84.06,84.07,84.03,84.06,19847.0,77.0516,77.0608,77.0241,77.0516,19847.0
2020-11-06 14:30:00,84.06,84.1,84.06,84.08,16066.0,77.0516,77.0883,77.0516,77.07,16066.0
2020-11-06 14:35:00,84.07,84.07,84.02,84.02,6337.0,77.0608,77.0608,77.015,77.015,6337.0
2020-11-06 14:40:00,84.02,84.04,83.96,83.96,16265.0,77.015,77.0333,76.96,76.96,16265.0
2020-11-06 14:45:00,83.96,83.97,83.93,83.95,2338.0,76.96,76.9691,76.9325,76.9508,2338.0
2020-11-06 14:50:00,83.95,84.0,83.94,83.97,3888.0,76.9508,76.9966,76.9416,76.9691,3888.0
2020-11-06 14:55:00,83.95,83.97,83.93,83.95,2485.0,76.9508,76.9691,76.9325,76.9508,2485.0
2020-11-06 15:00:00,83.96,83.96,83.84,83.87,8664.0,76.96,76.96,76.85,76.8775,8664.0
2020-11-06 15:05:00,83.87,83.89,83.83,83.88,16094.0,76.8775,76.8958,76.8408,76.8866,16094.0
2020-11-06 15:10:00,83.87,83.93,83.85,83.91,9711.0,76.8775,76.9325,76.8591,76.9141,9711.0
2020-11-06 15:15:00,83.91,83.92,83.84,83.86,4542.0,76.9141,76.9233,76.85,76.8683,4542.0
2020-11-06 15:20:00,83.87,83.88,83.79,83.85,45815.0,76.8775,76.8866,76.8041,76.8591,45815.0
2020-11-06 15:25:00,83.86,83.95,83.85,83.94,30603.0,76.8683,76.9508,76.8591,76.9416,30603.0
2020-11-06 15:30:00,83.93,84.01,83.92,84.0,6158.0,76.9325,77.0058,76.9233,76.9966,6158.0
2020-11-06 15:35:00,83.99,84.02,83.98,84.01,3391.0,76.9875,77.015,76.9783,77.0058,3391.0
2020-11-06 15:40:00,84.01,84.12,84.01,84.12,5757.0,77.0058,77.1066,77.0058,77.1066,5757.0
2020-11-06 15:45:00,84.13,84.21,84.13,84.21,26352.0,77.1158,77.1891,77.1158,77.1891,26352.0
2020-11-06 15:50:00,84.21,84.23,84.09,84.12,119313.0,77.1891,77.2075,77.0791,77.1066,119313.0
2020-11-06 15:55:00,84.12,84.12,83.87,83.95,101886.0,77.1066,77.1066,76.8775,76.9508,101886.0
2020-11-09 09:30:00,87.44,87.48,86.86,86.89,155198.0,80.1498,80.1865,79.6182,79.6457,155198.0
2020-11-09 09:35:00,86.87,87.11,86.75,86.77,346933.0,79.6274,79.8473,79.5174,79.5357,346933.0
2020-11-09 09:40:00,86.78,86.82,86.58,86.64,58462.0,79.5449,79.5815,79.3615,79.4165,58462.0
2020-11-09 09:45:00,86.64,86.83,86.63,86.74,70970.0,79.4165,79.5907,79.4074,79.5082,70970.0
2020-11-09 09:50:00,86.74,86.75,86.46,86.49,51348.0,79.5082,79.5174,79.2515,79.279,51348.0
2020-11-09 09:55:00,86.47,86.48,86.3,86.33,69367.0,79.2607,79.2699,79.1049,79.1324,69367.0
2020-11-09 10:00:00,86.32,86.78,86.31,86.78,115343.0,79.1232,79.5449,79.114,79.5449,115343.0
2020-11-09 10:05:00,86.78,86.81,86.41,86.49,149545.0,79.5449,79.5724,79.2057,79.279,149545.0
2020-11-09 10:10:00,86.49,86.59,86.45,86.54,66916.0,79.279,79.3707,79.2424,79.3249,66916.0
2020-11-09 10:15:00,86.54,86.76,86.52,86.74,51256.0,79.3249,79.5265,79.3065,79.5082,51256.0
2020-11-09 10:20:00,86.74,86.75,86.56,86.59,82850.0,79.5082,79.5174,79.3432,79.3707,82850.0
2020-11-09 10:25:00,86.6,86.64,86.52,86.52,43798.0,79.3799,79.4165,79.3065,79.3065,43798.0
2020-11-09 10:30:00,86.52,86.66,86.49,86.51,69354.0,79.3065,79.4349,79.279,79.2974,69354.0
2020-11-09 10:35:00,86.51,86.52,86.23,86.25,76795.0,79.2974,79.3065,79.0407,79.059,76795.0
2020-11-09 10:40:00,86.25,86.37,86.2,86.28,72947.0,79.059,79.169,79.0132,79.0865,72947.0
2020-11-09 10:45:00,86.3,86.31,86.03,86.08,112916.0,79.1049,79.114,78.8574,78.9032,112916.0
2020-11-09 10:50:00,86.08,86.23,86.07,86.18,51777.0,78.9032,79.0407,78.8941,78.9949,51777.0
2020-11-09 10:55:00,86.19,86.29,85.99,86.27,86935.0,79.0041,79.0957,78.8207,79.0774,86935.0
2020-11-09 11:00:00,86.27,86.32,85.94,85.98,87728.0,79.0774,79.1232,78.7749,78.8116,87728.0
2020-11-09 11:05:00,85.99,86.2,85.94,86.18,101725.0,78.8207,79.0132,78.7749,78.9949,101725.0
2020-11-09 11:10:00,86.18,86.2,85.94,86.04,60165.0,78.9949,79.0132,78.7749,78.8666,60165.0
2020-11-09 11:15:00,86.01,86.18,85.94,86.1,107638.0,78.8391,78.9949,78.7749,78.9216,107638.0
2020-11-09 11:20:00,86.1,86.2,86.04,86.16,25194.0,78.9216,79.0132,78.8666,78.9766,25194.0
2020-11-09 11:25:00,86.15,86.27,86.06,86.26,99167.0,78.9674,79.0774,78.8849,79.0682,99167.0
2020-11-09 11:30:00,86.27,86.28,86.19,86.23,77352.0,79.0774,79.0865,79.0041,79.0407,77352.0
2020-11-09 11:35:00,86.24,86.3,86.22,86.26,36859.0,79.0499,79.1049,79.0316,79.0682,36859.0
2020-11-09 11:40:00,86.25,86.26,86.1,86.2,112134.0,79.059,79.0682,78.9216,79.0132,112134.0
2020-11-09 11:45:00,86.2,86.23,86.07,86.07,93929.0,79.0132,79.0407,78.8941,78.8941,93929.0
2020-11-09 11:50:00,86.06,86.11,85.93,86.06,76502.0,78.8849,78.9307,78.7657,78.8849,76502.0
2020-11-09 11:55:00,86.06,86.08,85.99,86.04,29790.0,78.8849,78.9032,78.8207,78.8666,29790.0
2020-11-09 12:00:00,86.04,86.16,86.02,86.08,38989.0,78.8666,78.9766,78.8482,78.9032,38989.0
2020-11-09 12:05:00,86.1,86.23,86.04,86.18,45122.0,78.9216,79.0407,78.8666,78.9949,45122.0
2020-11-09 12:10:00,86.15,86.15,86.02,86.08,42350.0,78.9674,78.9674,78.8482,78.9032,42350.0
2020-11-09 12:15:00,86.08,86.08,85.99,86.05,24700.0,78.9032,78.9032,78.8207,78.8757,24700.0
2020-11-09 12:20:00,86.05,86.27,86.05,86.26,28827.0,78.8757,79.0774,78.8757,79.0682,28827.0
2020-11-09 12:25:00,86.25,86.35,86.25,86.32,78523.0,79.059,79.1507,79.059,79.1232,78523.0
2020-11-09 12:30:00,86.33,86.4,86.27,86.4,56875.0,79.1324,79.1965,79.0774,79.1965,56875.0
2020-11-09 12:35:00,86.39,86.41,86.34,86.4,17763.0,79.1874,79.2057,79.1415,79.1965,17763.0
2020-11-09 12:40:00,86.41,86.42,86.34,86.38,20534.0,79.2057,79.2149,79.1415,79.1782,20534.0
2020-11-09 12:45:00,86.38,86.42,86.27,86.29,22332.0,79.1782,79.2149,79.0774,79.0957,22332.0
2020-11-09 12:50:00,86.3,86.34,86.21,86.25,24455.0,79.1049,79.1415,79.0224,79.059,24455.0
2020-11-09 12:55:00,86.25,86.38,86.23,86.38,28450.0,79.059,79.1782,79.0407,79.1782,28450.0
2020-11-09 13:00:00,86.38,86.46,86.32,86.37,36947.0,79.1782,79.2515,79.1232,79.169,36947.0
2020-11-09 13:05:00,86.37,86.45,86.37,86.44,24078.0,79.169,79.2424,79.169,79.2332,24078.0
2020-11-09 13:10:00,86.44,86.46,86.42,86.44,27104.0,79.2332,79.2515,79.2149,79.2332,27104.0
2020-11-09 13:15:00,86.43,86.44,86.34,86.37,33378.0,79.224,79.2332,79.1415,79.169,33378.0
2020-11-09 13:20:00,86.37,86.37,86.3,86.32,30589.0,79.169,79.169,79.1049,79.1232,30589.0
2020-11-09 13:25:00,86.33,86.34,86.27,86.32,29152.0,79.1324,79.1415,79.0774,79.1232,29152.0
2020-11-09 13:30:00,86.32,86.37,86.31,86.32,18578.0,79.1232,79.169,79.114,79.1232,18578.0
2020-11-09 13:35:00,86.33,86.36,86.3,86.3,41537.0,79.1324,79.1599,79.1049,79.1049,41537.0
2020-11-09 13:40:00,86.3,86.3,86.21,86.26,28314.0,79.1049,79.1049,79.0224,79.0682,28314.0
2020-11-09 13:45:00,86.26,86.31,86.22,86.3,29133.0,79.0682,79.114,79.0316,79.1049,29133.0
2020-11-09 13:50:00,86.29,86.32,86.18,86.23,34031.0,79.0957,79.1232,78.9949,79.0407,34031.0
2020-11-09 13:55:00,86.23,86.3,86.18,86.28,78858.0,79.0407,79.1049,78.9949,79.0865,78858.0
2020-11-09 14:00:00,86.28,86.3,86.18,86.2,41763.0,79.0865,79.1049,78.9949,79.0132,41763.0
2020-11-09 14:05:00,86.22,86.26,86.17,86.17,66004.0,79.0316,79.0682,78.9857,78.9857,66004.0
2020-11-09 14:10:00,86.17,86.19,86.1,86.11,57580.0,78.9857,79.0041,78.9216,78.9307,57580.0
2020-11-09 14:15:00,86.11,86.14,86.07,86.1,43558.0,78.9307,78.9582,78.8941,78.9216,43558.0
2020-11-09 14:20:00,86.1,86.1,85.92,85.94,52452.0,78.9216,78.9216,78.7566,78.7749,52452.0
2020-11-09 14:25:00,85.92,86.03,85.91,85.96,53953.0,78.7566,78.8574,78.7474,78.7932,53953.0
2020-11-09 14:30:00,85.97,85.97,85.83,85.85,54415.0,78.8024,78.8024,78.6741,78.6924,54415.0
2020-11-09 14:35:00,85.84,86.02,85.84,85.98,27127.0,78.6832,78.8482,78.6832,78.8116,27127.0
2020-11-09 14:40:00,85.98,86.06,85.93,86.05,30935.0,78.8116,78.8849,78.7657,78.8757,30935.0
2020-11-09 14:45:00,86.04,86.07,86.0,86.07,22001.0,78.8666,78.8941,78.8299,78.8941,22001.0
2020-11-09 14:50:00,86.06,86.06,85.92,85.95,36924.0,78.8849,78.8849,78.7566,78.7841,36924.0
2020-11-09 14:55:00,85.96,86.03,85.96,86.02,20892.0,78.7932,78.8574,78.7932,78.8482,20892.0
2020-11-09 15:00:00,86.01,86.13,85.97,86.13,46997.0,78.8391,78.9491,78.8024,78.9491,46997.0
2020-11-09 15:05:00,86.13,86.15,86.04,86.07,36205.0,78.9491,78.9674,78.8666,78.8941,36205.0
2020-11-09 15:10:00,86.1,86.1,85.99,86.01,49429.0,78.9216,78.9216,78.8207,78.8391,49429.0
2020-11-09 15:15:00,86.01,86.15,86.01,86.01,79522.0,78.8391,78.9674,78.8391,78.8391,79522.0
2020-11-09 15:20:00,86.01,86.01,85.87,85.91,83837.0,78.8391,78.8391,78.7107,78.7474,83837.0
2020-11-09 15:25:00,85.92,85.93,85.75,85.76,297090.0,78.7566,78.7657,78.6007,78.6099,297090.0
2020-11-09 15:30:00,85.77,85.96,85.77,85.83,134897.0,78.6191,78.7932,78.6191,78.6741,134897.0
2020-11-09 15:35:00,85.84,85.92,85.81,85.92,291720.0,78.6832,78.7566,78.6557,78.7566,291720.0
2020-11-09 15:40:00,85.93,85.93,85.74,85.81,166089.0,78.7657,78.7657,78.5916,78.6557,166089.0
2020-11-09 15:45:00,85.81,85.83,85.66,85.68,303762.0,78.6557,78.6741,78.5182,78.5366,303762.0
2020-11-09 15:50:00,85.69,85.69,85.34,85.36,407842.0,78.5457,78.5457,78.2249,78.2433,407842.0
2020-11-09 15:55:00,85.36,85.36,85.08,85.14,776680.0,78.2433,78.2433,77.9866,78.0416,776680.0
2020-11-10 09:30:00,85.17,85.25,85.08,85.13,112301.0,78.0691,78.1424,77.9866,78.0324,112301.0
2020-11-10 09:35:00,85.12,85.14,84.91,84.92,213024.0,78.0233,78.0416,77.8308,77.8399,213024.0
2020-11-10 09:40:00,84.93,84.97,84.77,84.84,147712.0,77.8491,77.8858,77.7024,77.7666,147712.0
2020-11-10 09:45:00,84.84,84.89,84.71,84.89,44956.0,77.7666,77.8124,77.6474,77.8124,44956.0
2020-11-10 09:50:00,84.89,85.0,84.87,84.94,162607.0,77.8124,77.9133,77.7941,77.8583,162607.0
2020-11-10 09:55:00,84.92,85.09,84.92,85.07,86500.0,77.8399,77.9958,77.8399,77.9774,86500.0
2020-11-10 10:00:00,85.05,85.26,84.97,85.26,41367.0,77.9591,78.1516,77.8858,78.1516,41367.0
2020-11-10 10:05:00,85.22,85.27,85.07,85.18,30893.0,78.1149,78.1608,77.9774,78.0783,30893.0
2020-11-10 10:10:00,85.2,85.26,85.12,85.16,19543.0,78.0966,78.1516,78.0233,78.0599,19543.0
2020-11-10 10:15:00,85.13,85.2,85.07,85.16,57230.0,78.0324,78.0966,77.9774,78.0599,57230.0
2020-11-10 10:20:00,85.12,85.17,84.87,84.88,21141.0,78.0233,78.0691,77.7941,77.8033,21141.0
2020-11-10 10:25:00,84.9,84.9,84.82,84.83,42409.0,77.8216,77.8216,77.7483,77.7574,42409.0
2020-11-10 10:30:00,84.83,84.85,84.73,84.78,72105.0,77.7574,77.7758,77.6658,77.7116,72105.0
2020-11-10 10:35:00,84.77,84.82,84.53,84.56,81484.0,77.7024,77.7483,77.4825,77.51,81484.0
2020-11-10 10:40:00,84.56,84.63,84.44,84.52,112466.0,77.51,77.5741,77.4,77.4733,112466.0
2020-11-10 10:45:00,84.52,84.67,84.52,84.67,26128.0,77.4733,77.6108,77.4733,77.6108,26128.0
2020-11-10 10:50:00,84.67,84.73,84.63,84.69,23515.0,77.6108,77.6658,77.5741,77.6291,23515.0
2020-11-10 10:55:00,84.68,84.78,84.67,84.73,15363.0,77.6199,77.7116,77.6108,77.6658,15363.0
2020-11-10 11:00:00,84.73,84.94,84.71,84.94,21245.0,77.6658,77.8583,77.6474,77.8583,21245.0
2020-11-10 11:05:00,84.93,84.98,84.88,84.94,30781.0,77.8491,77.8949,77.8033,77.8583,30781.0
2020-11-10 11:10:00,84.93,85.02,84.93,84.99,52765.0,77.8491,77.9316,77.8491,77.9041,52765.0
2020-11-10 11:15:00,85.0,85.02,84.84,84.87,52582.0,77.9133,77.9316,77.7666,77.7941,52582.0
2020-11-10 11:20:00,84.86,84.89,84.81,84.88,253164.0,77.7849,77.8124,77.7391,77.8033,253164.0
2020-11-10 11:25:00,84.89,85.12,84.89,85.11,205907.0,77.8124,78.0233,77.8124,78.0141,205907.0
2020-11-10 11:30:00,85.11,85.13,85.01,85.01,196026.0,78.0141,78.0324,77.9224,77.9224,196026.0
2020-11-10 11:35:00,85.0,85.02,84.94,84.98,251629.0,77.9133,77.9316,77.8583,77.8949,251629.0
2020-11-10 11:40:00,84.99,85.21,84.99,85.17,230404.0,77.9041,78.1058,77.9041,78.0691,230404.0
2020-11-10 11:45:00,85.18,85.21,85.14,85.15,199597.0,78.0783,78.1058,78.0416,78.0508,199597.0
2020-11-10 11:50:00,85.14,85.17,85.04,85.08,231201.0,78.0416,78.0691,77.9499,77.9866,231201.0
2020-11-10 11:55:00,85.09,85.18,85.07,85.1,199967.0,77.9958,78.0783,77.9774,78.0049,199967.0
2020-11-10 12:00:00,85.1,85.33,85.08,85.31,246219.0,78.0049,78.2158,77.9866,78.1974,246219.0
2020-11-10 12:05:00,85.31,85.36,85.24,85.36,201722.0,78.1974,78.2433,78.1333,78.2433,201722.0
2020-11-10 12:10:00,85.34,85.38,85.33,85.37,168306.0,78.2249,78.2616,78.2158,78.2524,168306.0
2020-11-10 12:15:00,85.37,85.41,85.34,85.39,241116.0,78.2524,78.2891,78.2249,78.2708,241116.0
2020-11-10 12:20:00,85.39,85.43,85.34,85.37,269551.0,78.2708,78.3074,78.2249,78.2524,269551.0
2020-11-10 12:25:00,85.37,85.38,85.25,85.27,188191.0,78.2524,78.2616,78.1424,78.1608,188191.0
2020-11-10 12:30:00,85.26,85.33,85.26,85.27,205717.0,78.1516,78.2158,78.1516,78.1608,205717.0
2020-11-10 12:35:00,85.26,85.27,85.17,85.18,224493.0,78.1516,78.1608,78.0691,78.0783,224493.0
2020-11-10 12:40:00,85.18,85.3,85.18,85.25,202223.0,78.0783,78.1883,78.0783,78.1424,202223.0
2020-11-10 12:45:00,85.26,85.38,85.24,85.36,194772.0,78.1516,78.2616,78.1333,78.2433,194772.0
2020-11-10 12:50:00,85.37,85.37,85.27,85.31,187327.0,78.2524,78.2524,78.1608,78.1974,187327.0
2020-11-10 12:55:00,85.32,85.35,85.27,85.29,215783.0,78.2066,78.2341,78.1608,78.1791,215783.0
2020-11-10 13:00:00,85.29,85.37,85.29,85.36,186457.0,78.1791,78.2524,78.1791,78.2433,186457.0
2020-11-10 13:05:00,85.36,85.37,85.31,85.32,189186.0,78.2433,78.2524,78.1974,78.2066,189186.0
2020-11-10 13:10:00,85.32,85.33,85.17,85.17,182023.0,78.2066,78.2158,78.0691,78.0691,182023.0
2020-11-10 13:15:00,85.18,85.18,85.13,85.14,211234.0,78.0783,78.0783,78.0324,78.0416,211234.0
2020-11-10 13:20:00,85.15,85.15,84.95,84.95,250986.0,78.0508,78.0508,77.8674,77.8674,250986.0
2020-11-10 13:25:00,84.96,85.0,84.94,84.98,236055.0,77.8766,77.9133,77.8583,77.8949,236055.0
2020-11-10 13:30:00,84.98,84.98,84.85,84.87,218138.0,77.8949,77.8949,77.7758,77.7941,218138.0
2020-11-10 13:35:00,84.87,85.07,84.87,85.06,219407.0,77.7941,77.9774,77.7941,77.9683,219407.0
2020-11-10 13:40:00,85.06,85.14,85.05,85.12,215539.0,77.9683,78.0416,77.9591,78.0233,215539.0
2020-11-10 13:45:00,85.12,85.14,85.07,85.09,174237.0,78.0233,78.0416,77.9774,77.9958,174237.0
2020-11-10 13:50:00,85.09,85.22,85.09,85.2,211286.0,77.9958,78.1149,77.9958,78.0966,211286.0
2020-11-10 13:55:00,85.19,85.24,85.17,85.22,220249.0,78.0874,78.1333,78.0691,78.1149,220249.0
2020-11-10 14:00:00,85.22,85.25,85.17,85.23,514930.0,78.1149,78.1424,78.0691,78.1241,514930.0
2020-11-10 14:05:00,85.22,85.3,85.22,85.27,234910.0,78.1149,78.1883,78.1149,78.1608,234910.0
2020-11-10 14:10:00,85.26,85.3,85.05,85.15,488905.0,78.1516,78.1883,77.9591,78.0508,488905.0
2020-11-10 14:15:00,85.15,85.16,85.05,85.1,273807.0,78.0508,78.0599,77.9591,78.0049,273807.0
2020-11-10 14:20:00,85.1,85.2,85.02,85.17,395179.0,78.0049,78.0966,77.9316,78.0691,395179.0
2020-11-10 14:25:00,85.18,85.25,84.95,85.03,409755.0,78.0783,78.1424,77.8674,77.9408,409755.0
2020-11-10 14:30:00,85.03,85.21,85.01,85.17,64253.0,77.9408,78.1058,77.9224,78.0691,64253.0
2020-11-10 14:35:00,85.16,85.25,85.05,85.21,48270.0,78.0599,78.1424,77.9591,78.1058,48270.0
2020-11-10 14:40:00,85.2,85.29,85.05,85.13,75070.0,78.0966,78.1791,77.9591,78.0324,75070.0
2020-11-10 14:45:00,85.13,85.2,85.07,85.11,111623.0,78.0324,78.0966,77.9774,78.0141,111623.0
2020-11-10 14:50:00,85.11,85.23,85.08,85.17,63069.0,78.0141,78.1241,77.9866,78.0691,63069.0
2020-11-10 14:55:00,85.17,85.23,85.14,85.17,36943.0,78.0691,78.1241,78.0416,78.0691,36943.0
2020-11-10 15:00:00,85.16,85.23,85.1,85.1,33543.0,78.0599,78.1241,78.0049,78.0049,33543.0
2020-11-10 15:05:00,85.1,85.14,85.02,85.06,36518.0,78.0049,78.0416,77.9316,77.9683,36518.0
2020-11-10 15:10:00,85.08,85.14,85.0,85.02,110287.0,77.9866,78.0416,77.9133,77.9316,110287.0
2020-11-10 15:15:00,85.02,85.22,85.01,85.19,33590.0,77.9316,78.1149,77.9224,78.0874,33590.0
2020-11-10 15:20:00,85.2,85.29,85.18,85.21,198745.0,78.0966,78.1791,78.0783,78.1058,198745.0
2020-11-10 15:25:00,85.22,85.27,85.14,85.24,39318.0,78.1149,78.1608,78.0416,78.1333,39318.0
2020-11-10 15:30:00,85.24,85.27,85.14,85.17,54984.0,78.1333,78.1608,78.0416,78.0691,54984.0
2020-11-10 15:35:00,85.18,85.21,85.03,85.04,63144.0,78.0783,78.1058,77.9408,77.9499,63144.0
2020-11-10 15:40:00,85.06,85.24,85.05,85.2,55757.0,77.9683,78.1333,77.9591,78.0966,55757.0
2020-11-10 15:45:00,85.2,85.24,85.1,85.16,74118.0,78.0966,78.1333,78.0049,78.0599,74118.0
2020-11-10 15:50:00,85.16,85.22,85.01,85.09,156879.0,78.0599,78.1149,77.9224,77.9958,156879.0
2020-11-10 15:55:00,85.09,85.13,84.99,85.08,198896.0,77.9958,78.0324,77.9041,77.9866,198896.0
2020-11-11 09:30:00,85.55,85.64,85.46,85.48,119841.0,78.4174,78.4999,78.3349,78.3532,119841.0
2020-11-11 09:35:00,85.48,85.56,85.47,85.53,101196.0,78.3532,78.4266,78.3441,78.3991,101196.0
2020-11-11 09:40:00,85.54,85.64,85.49,85.64,99337.0,78.4082,78.4999,78.3624,78.4999,99337.0
2020-11-11 09:45:00,85.67,85.67,85.57,85.61,75756.0,78.5274,78.5274,78.4357,78.4724,75756.0
2020-11-11 09:50:00,85.62,85.64,85.57,85.59,34422.0,78.4816,78.4999,78.4357,78.4541,34422.0
2020-11-11 09:55:00,85.59,85.61,85.41,85.43,66135.0,78.4541,78.4724,78.2891,78.3074,66135.0
2020-11-11 10:00:00,85.45,85.53,85.42,85.45,23445.0,78.3257,78.3991,78.2982,78.3257,23445.0
2020-11-11 10:05:00,85.47,85.54,85.47,85.53,21905.0,78.3441,78.4082,78.3441,78.3991,21905.0
2020-11-11 10:10:00,85.53,85.58,85.45,85.54,35618.0,78.3991,78.4449,78.3257,78.4082,35618.0
2020-11-11 10:15:00,85.56,85.57,85.48,85.53,331108.0,78.4266,78.4357,78.3532,78.3991,331108.0
2020-11-11 10:20:00,85.52,85.55,85.48,85.5,494792.0,78.3899,78.4174,78.3532,78.3716,494792.0
2020-11-11 10:25:00,85.47,85.6,85.47,85.6,46798.0,78.3441,78.4632,78.3441,78.4632,46798.0
2020-11-11 10:30:00,85.61,85.67,85.59,85.62,14234.0,78.4724,78.5274,78.4541,78.4816,14234.0
2020-11-11 10:35:00,85.63,85.65,85.55,85.57,11472.0,78.4907,78.5091,78.4174,78.4357,11472.0
2020-11-11 10:40:00,85.57,85.6,85.48,85.51,22611.0,78.4357,78.4632,78.3532,78.3807,22611.0
2020-11-11 10:45:00,85.52,85.55,85.48,85.52,41918.0,78.3899,78.4174,78.3532,78.3899,41918.0
2020-11-11 10:50:00,85.51,85.56,85.51,85.55,47292.0,78.3807,78.4266,78.3807,78.4174,47292.0
2020-11-11 10:55:00,85.57,85.62,85.56,85.61,13948.0,78.4357,78.4816,78.4266,78.4724,13948.0
2020-11-11 11:00:00,85.6,85.61,85.55,85.58,15185.0,78.4632,78.4724,78.4174,78.4449,15185.0
2020-11-11 11:05:00,85.56,85.61,85.55,85.61,31085.0,78.4266,78.4724,78.4174,78.4724,31085.0
2020-11-11 11:10:00,85.63,85.69,85.63,85.68,44038.0,78.4907,78.5457,78.4907,78.5366,44038.0
2020-11-11 11:15:00,85.68,85.71,85.67,85.71,25568.0,78.5366,78.5641,78.5274,78.5641,25568.0
2020-11-11 11:20:00,85.72,85.73,85.67,85.69,17382.0,78.5732,78.5824,78.5274,78.5457,17382.0
2020-11-11 11:25:00,85.7,85.75,85.69,85.72,20764.0,78.5549,78.6007,78.5457,78.5732,20764.0
2020-11-11 11:30:00,85.73,85.74,85.7,85.72,13546.0,78.5824,78.5916,78.5549,78.5732,13546.0
2020-11-11 11:35:00,85.7,85.7,85.65,85.67,9764.0,78.5549,78.5549,78.5091,78.5274,9764.0
2020-11-11 11:40:00,85.67,85.73,85.67,85.72,21857.0,78.5274,78.5824,78.5274,78.5732,21857.0
2020-11-11 11:45:00,85.72,85.75,85.69,85.74,23984.0,78.5732,78.6007,78.5457,78.5916,23984.0
2020-11-11 11:50:00,85.75,85.76,85.72,85.72,20716.0,78.6007,78.6099,78.5732,78.5732,20716.0
2020-11-11 11:55:00,85.73,85.76,85.72,85.76,13621.0,78.5824,78.6099,78.5732,78.6099,13621.0
2020-11-11 12:00:00,85.76,85.76,85.73,85.74,10684.0,78.6099,78.6099,78.5824,78.5916,10684.0
2020-11-11 12:05:00,85.73,85.85,85.73,85.85,24241.0,78.5824,78.6924,78.5824,78.6924,24241.0
2020-11-11 12:10:00,85.84,85.85,85.8,85.81,12483.0,78.6832,78.6924,78.6466,78.6557,12483.0
2020-11-11 12:15:00,85.81,85.81,85.75,85.76,14922.0,78.6557,78.6557,78.6007,78.6099,14922.0
2020-11-11 12:20:00,85.76,85.78,85.74,85.76,9935.0,78.6099,78.6282,78.5916,78.6099,9935.0
2020-11-11 12:25:00,85.75,85.77,85.73,85.75,15378.0,78.6007,78.6191,78.5824,78.6007,15378.0
2020-11-11 12:30:00,85.76,85.82,85.76,85.81,20368.0,78.6099,78.6649,78.6099,78.6557,20368.0
2020-11-11 12:35:00,85.81,85.81,85.79,85.8,11795.0,78.6557,78.6557,78.6374,78.6466,11795.0
2020-11-11 12:40:00,85.8,85.81,85.79,85.81,14163.0,78.6466,78.6557,78.6374,78.6557,14163.0
2020-11-11 12:45:00,85.81,85.86,85.8,85.84,16994.0,78.6557,78.7016,78.6466,78.6832,16994.0
2020-11-11 12:50:00,85.83,85.84,85.81,85.83,12802.0,78.6741,78.6832,78.6557,78.6741,12802.0
2020-11-11 12:55:00,85.83,85.83,85.79,85.81,23867.0,78.6741,78.6741,78.6374,78.6557,23867.0
2020-11-11 13:00:00,85.81,85.82,85.79,85.81,17203.0,78.6557,78.6649,78.6374,78.6557,17203.0
2020-11-11 13:05:00,85.8,85.81,85.77,85.78,21908.0,78.6466,78.6557,78.6191,78.6282,21908.0
2020-11-11 13:10:00,85.79,85.8,85.77,85.79,7851.0,78.6374,78.6466,78.6191,78.6374,7851.0
2020-11-11 13:15:00,85.78,85.83,85.78,85.83,11182.0,78.6282,78.6741,78.6282,78.6741,11182.0
2020-11-11 13:20:00,85.83,85.88,85.82,85.85,24993.0,78.6741,78.7199,78.6649,78.6924,24993.0
2020-11-11 13:25:00,85.83,85.83,85.78,85.79,20440.0,78.6741,78.6741,78.6282,78.6374,20440.0
2020-11-11 13:30:00,85.8,85.82,85.78,85.79,15562.0,78.6466,78.6649,78.6282,78.6374,15562.0
2020-11-11 13:35:00,85.8,85.87,85.79,85.87,10792.0,78.6466,78.7107,78.6374,78.7107,10792.0
2020-11-11 13:40:00,85.88,85.88,85.82,85.83,19478.0,78.7199,78.7199,78.6649,78.6741,19478.0
2020-11-11 13:45:00,85.83,85.83,85.78,85.78,12267.0,78.6741,78.6741,78.6282,78.6282,12267.0
2020-11-11 13:50:00,85.78,85.81,85.74,85.8,9793.0,78.6282,78.6557,78.5916,78.6466,9793.0
2020-11-11 13:55:00,85.79,85.79,85.72,85.73,15778.0,78.6374,78.6374,78.5732,78.5824,15778.0
2020-11-11 14:00:00,85.73,85.83,85.73,85.81,30306.0,78.5824,78.6741,78.5824,78.6557,30306.0
2020-11-11 14:05:00,85.81,85.85,85.81,85.81,13682.0,78.6557,78.6924,78.6557,78.6557,13682.0
2020-11-11 14:10:00,85.81,85.84,85.8,85.8,19416.0,78.6557,78.6832,78.6466,78.6466,19416.0
2020-11-11 14:15:00,85.79,85.8,85.75,85.75,16545.0,78.6374,78.6466,78.6007,78.6007,16545.0
2020-11-11 14:20:00,85.75,85.8,85.73,85.75,12050.0,78.6007,78.6466,78.5824,78.6007,12050.0
2020-11-11 14:25:00,85.74,85.74,85.63,85.64,16266.0,78.5916,78.5916,78.4907,78.4999,16266.0
2020-11-11 14:30:00,85.64,85.68,85.62,85.66,16849.0,78.4999,78.5366,78.4816,78.5182,16849.0
2020-11-11 14:35:00,85.65,85.69,85.62,85.63,15716.0,78.5091,78.5457,78.4816,78.4907,15716.0
2020-11-11 14:40:00,85.62,85.62,85.54,85.61,22878.0,78.4816,78.4816,78.4082,78.4724,22878.0
2020-11-11 14:45:00,85.61,85.61,85.43,85.45,23310.0,78.4724,78.4724,78.3074,78.3257,23310.0
2020-11-11 14:50:00,85.46,85.49,85.4,85.48,26554.0,78.3349,78.3624,78.2799,78.3532,26554.0
2020-11-11 14:55:00,85.47,85.55,85.46,85.52,34707.0,78.3441,78.4174,78.3349,78.3899,34707.0
2020-11-11 15:00:00,85.53,85.59,85.52,85.55,450820.0,78.3991,78.4541,78.3899,78.4174,450820.0
2020-11-11 15:05:00,85.54,85.61,85.52,85.61,26403.0,78.4082,78.4724,78.3899,78.4724,26403.0
2020-11-11 15:10:00,85.61,85.64,85.58,85.64,26746.0,78.4724,78.4999,78.4449,78.4999,26746.0
2020-11-11 15:15:00,85.64,85.64,85.6,85.64,34902.0,78.4999,78.4999,78.4632,78.4999,34902.0
2020-11-11 15:20:00,85.61,85.61,85.48,85.52,30150.0,78.4724,78.4724,78.3532,78.3899,30150.0
2020-11-11 15:25:00,85.52,85.56,85.47,85.48,15172.0,78.3899,78.4266,78.3441,78.3532,15172.0
2020-11-11 15:30:00,85.47,85.58,85.46,85.55,47119.0,78.3441,78.4449,78.3349,78.4174,47119.0
2020-11-11 15:35:00,85.54,85.62,85.51,85.61,38676.0,78.4082,78.4816,78.3807,78.4724,38676.0
2020-11-11 15:40:00,85.61,85.68,85.59,85.67,101595.0,78.4724,78.5366,78.4541,78.5274,101595.0
2020-11-11 15:45:00,85.66,85.75,85.65,85.74,45958.0,78.5182,78.6007,78.5091,78.5916,45958.0
2020-11-11 15:50:00,85.76,85.8,85.71,85.77,56423.0,78.6099,78.6466,78.5641,78.6191,56423.0
2020-11-11 15:55:00,85.76,85.81,85.71,85.8,91249.0,78.6099,78.6557,78.5641,78.6466,91249.0
2020-11-12 09:30:00,85.47,85.53,85.32,85.43,154599.0,78.3441,78.3991,78.2066,78.3074,154599.0
2020-11-12 09:35:00,85.41,85.55,85.4,85.52,53780.0,78.2891,78.4174,78.2799,78.3899,53780.0
2020-11-12 09:40:00,85.51,85.52,85.39,85.42,55721.0,78.3807,78.3899,78.2708,78.2982,55721.0
2020-11-12 09:45:00,85.44,85.47,85.32,85.32,88044.0,78.3166,78.3441,78.2066,78.2066,88044.0
2020-11-12 09:50:00,85.32,85.44,85.29,85.44,93348.0,78.2066,78.3166,78.1791,78.3166,93348.0
2020-11-12 09:55:00,85.42,85.47,85.33,85.44,7861.0,78.2982,78.3441,78.2158,78.3166,7861.0
2020-11-12 10:00:00,85.44,85.47,85.37,85.47,7288.0,78.3166,78.3441,78.2524,78.3441,7288.0
2020-11-12 10:05:00,85.47,85.53,85.45,85.53,12008.0,78.3441,78.3991,78.3257,78.3991,12008.0
2020-11-12 10:10:00,85.53,85.65,85.52,85.63,16048.0,78.3991,78.5091,78.3899,78.4907,16048.0
2020-11-12 10:15:00,85.64,85.66,85.6,85.63,12553.0,78.4999,78.5182,78.4632,78.4907,12553.0
2020-11-12 10:20:00,85.64,85.64,85.49,85.51,25486.0,78.4999,78.4999,78.3624,78.3807,25486.0
2020-11-12 10:25:00,85.52,85.55,85.46,85.49,11378.0,78.3899,78.4174,78.3349,78.3624,11378.0
2020-11-12 10:30:00,85.49,85.56,85.47,85.54,63915.0,78.3624,78.4266,78.3441,78.4082,63915.0
2020-11-12 10:35:00,85.53,85.61,85.52,85.59,31474.0,78.3991,78.4724,78.3899,78.4541,31474.0
2020-11-12 10:40:00,85.6,85.68,85.6,85.67,24074.0,78.4632,78.5366,78.4632,78.5274,24074.0
2020-11-12 10:45:00,85.68,85.68,85.59,85.62,8308.0,78.5366,78.5366,78.4541,78.4816,8308.0
2020-11-12 10:50:00,85.62,85.63,85.59,85.63,13658.0,78.4816,78.4907,78.4541,78.4907,13658.0
2020-11-12 10:55:00,85.63,85.65,85.61,85.62,4196.0,78.4907,78.5091,78.4724,78.4816,4196.0
2020-11-12 11:00:00,85.62,85.63,85.58,85.63,10966.0,78.4816,78.4907,78.4449,78.4907,10966.0
2020-11-12 11:05:00,85.62,85.67,85.61,85.64,6249.0,78.4816,78.5274,78.4724,78.4999,6249.0
2020-11-12 11:10:00,85.64,85.64,85.54,85.55,25804.0,78.4999,78.4999,78.4082,78.4174,25804.0
2020-11-12 11:15:00,85.55,85.56,85.52,85.56,7816.0,78.4174,78.4266,78.3899,78.4266,7816.0
2020-11-12 11:20:00,85.56,85.57,85.52,85.56,8337.0,78.4266,78.4357,78.3899,78.4266,8337.0
2020-11-12 11:25:00,85.53,85.58,85.51,85.57,7575.0,78.3991,78.4449,78.3807,78.4357,7575.0
2020-11-12 11:30:00,85.55,85.57,85.48,85.48,41849.0,78.4174,78.4357,78.3532,78.3532,41849.0
2020-11-12 11:35:00,85.48,85.51,85.44,85.44,6251.0,78.3532,78.3807,78.3166,78.3166,6251.0
2020-11-12 11:40:00,85.43,85.43,85.33,85.34,11496.0,78.3074,78.3074,78.2158,78.2249,11496.0
2020-11-12 11:45:00,85.33,85.43,85.33,85.38,8662.0,78.2158,78.3074,78.2158,78.2616,8662.0
2020-11-12 11:50:00,85.37,85.46,85.37,85.44,79933.0,78.2524,78.3349,78.2524,78.3166,79933.0
2020-11-12 11:55:00,85.44,85.46,85.41,85.44,11989.0,78.3166,78.3349,78.2891,78.3166,11989.0
2020-11-12 12:00:00,85.43,85.45,85.39,85.43,7951.0,78.3074,78.3257,78.2708,78.3074,7951.0
2020-11-12 12:05:00,85.44,85.46,85.42,85.45,17838.0,78.3166,78.3349,78.2982,78.3257,17838.0
2020-11-12 12:10:00,85.45,85.5,85.43,85.49,6969.0,78.3257,78.3716,78.3074,78.3624,6969.0
2020-11-12 12:15:00,85.48,85.48,85.42,85.43,3152.0,78.3532,78.3532,78.2982,78.3074,3152.0
2020-11-12 12:20:00,85.45,85.47,85.4,85.4,10629.0,78.3257,78.3441,78.2799,78.2799,10629.0
2020-11-12 12:25:00,85.4,85.4,85.23,85.24,20074.0,78.2799,78.2799,78.1241,78.1333,20074.0
2020-11-12 12:30:00,85.23,85.3,85.23,85.28,5730.0,78.1241,78.1883,78.1241,78.1699,5730.0
2020-11-12 12:35:00,85.28,85.3,85.2,85.21,17010.0,78.1699,78.1883,78.0966,78.1058,17010.0
2020-11-12 12:40:00,85.19,85.21,85.1,85.12,23953.0,78.0874,78.1058,78.0049,78.0233,23953.0
2020-11-12 12:45:00,85.12,85.12,84.93,84.95,20145.0,78.0233,78.0233,77.8491,77.8674,20145.0
2020-11-12 12:50:00,84.95,85.01,84.86,85.0,33547.0,77.8674,77.9224,77.7849,77.9133,33547.0
2020-11-12 12:55:00,85.0,85.02,84.96,85.01,5838.0,77.9133,77.9316,77.8766,77.9224,5838.0
2020-11-12 13:00:00,85.01,85.03,84.94,85.01,39152.0,77.9224,77.9408,77.8583,77.9224,39152.0
2020-11-12 13:05:00,85.0,85.0,84.91,84.96,12405.0,77.9133,77.9133,77.8308,77.8766,12405.0
2020-11-12 13:10:00,84.95,84.96,84.8,84.95,9419.0,77.8674,77.8766,77.7299,77.8674,9419.0
2020-11-12 13:15:00,84.92,84.92,84.78,84.85,9155.0,77.8399,77.8399,77.7116,77.7758,9155.0
2020-11-12 13:20:00,84.84,84.95,84.78,84.78,72986.0,77.7666,77.8674,77.7116,77.7116,72986.0
2020-11-12 13:25:00,84.78,84.89,84.76,84.83,23045.0,77.7116,77.8124,77.6933,77.7574,23045.0
2020-11-12 13:30:00,84.77,84.91,84.75,84.89,46602.0,77.7024,77.8308,77.6841,77.8124,46602.0
2020-11-12 13:35:00,84.9,84.99,84.86,84.98,8533.0,77.8216,77.9041,77.7849,77.8949,8533.0
2020-11-12 13:40:00,84.93,84.98,84.92,84.92,6897.0,77.8491,77.8949,77.8399,77.8399,6897.0
2020-11-12 13:45:00,84.94,84.95,84.85,84.88,10923.0,77.8583,77.8674,77.7758,77.8033,10923.0
2020-11-12 13:50:00,84.89,85.02,84.87,85.02,48292.0,77.8124,77.9316,77.7941,77.9316,48292.0
2020-11-12 13:55:00,85.02,85.05,85.01,85.04,8218.0,77.9316,77.9591,77.9224,77.9499,8218.0
2020-11-12 14:00:00,85.05,85.12,85.03,85.08,12381.0,77.9591,78.0233,77.9408,77.9866,12381.0
2020-11-12 14:05:00,85.09,85.1,84.94,84.95,24629.0,77.9958,78.0049,77.8583,77.8674,24629.0
2020-11-12 14:10:00,84.95,84.97,84.83,84.84,11051.0,77.8674,77.8858,77.7574,77.7666,11051.0
2020-11-12 14:15:00,84.84,84.86,84.79,84.81,35687.0,77.7666,77.7849,77.7208,77.7391,35687.0
2020-11-12 14:20:00,84.81,84.91,84.8,84.84,151751.0,77.7391,77.8308,77.7299,77.7666,151751.0
2020-11-12 14:25:00,84.84,84.91,84.83,84.86,8060.0,77.7666,77.8308,77.7574,77.7849,8060.0
2020-11-12 14:30:00,84.84,84.97,84.81,84.89,115076.0,77.7666,77.8858,77.7391,77.8124,115076.0
2020-11-12 14:35:00,84.89,84.91,84.84,84.86,33186.0,77.8124,77.8308,77.7666,77.7849,33186.0
2020-11-12 14:40:00,84.86,84.86,84.71,84.71,6914.0,77.7849,77.7849,77.6474,77.6474,6914.0
2020-11-12 14:45:00,84.7,84.75,84.69,84.73,13589.0,77.6383,77.6841,77.6291,77.6658,13589.0
2020-11-12 14:50:00,84.72,84.79,84.66,84.72,32618.0,77.6566,77.7208,77.6016,77.6566,32618.0
2020-11-12 14:55:00,84.7,84.77,84.68,84.72,21573.0,77.6383,77.7024,77.6199,77.6566,21573.0
2020-11-12 15:00:00,84.7,84.75,84.59,84.6,22513.0,77.6383,77.6841,77.5374,77.5466,22513.0
2020-11-12 15:05:00,84.59,84.63,84.55,84.62,12583.0,77.5374,77.5741,77.5008,77.5649,12583.0
2020-11-12 15:10:00,84.62,84.68,84.6,84.67,9990.0,77.5649,77.6199,77.5466,77.6108,9990.0
2020-11-12 15:15:00,84.65,84.83,84.63,84.79,8770.0,77.5924,77.7574,77.5741,77.7208,8770.0
2020-11-12 15:20:00,84.79,84.81,84.72,84.77,54960.0,77.7208,77.7391,77.6566,77.7024,54960.0
2020-11-12 15:25:00,84.77,84.79,84.64,84.67,74094.0,77.7024,77.7208,77.5833,77.6108,74094.0
2020-11-12 15:30:00,84.66,84.67,84.59,84.62,116943.0,77.6016,77.6108,77.5374,77.5649,116943.0
2020-11-12 15:35:00,84.62,84.69,84.57,84.69,76164.0,77.5649,77.6291,77.5191,77.6291,76164.0
2020-11-12 15:40:00,84.69,84.72,84.65,84.66,112343.0,77.6291,77.6566,77.5924,77.6016,112343.0
2020-11-12 15:45:00,84.67,84.69,84.53,84.65,113757.0,77.6108,77.6291,77.4825,77.5924,113757.0
2020-11-12 15:50:00,84.66,84.79,84.66,84.78,121390.0,77.6016,77.7208,77.6016,77.7116,121390.0
2020-11-12 15:55:00,84.77,84.87,84.74,84.85,76613.0,77.7024,77.7941,77.6749,77.7758,76613.0
2020-11-13 09:30:00,85.5,85.52,85.42,85.47,59812.0,78.3716,78.3899,78.2982,78.3441,59812.0
2020-11-13 09:35:00,85.47,85.58,85.41,85.57,18206.0,78.3441,78.4449,78.2891,78.4357,18206.0
2020-11-13 09:40:00,85.57,85.61,85.56,85.58,19589.0,78.4357,78.4724,78.4266,78.4449,19589.0
2020-11-13 09:45:00,85.6,85.65,85.58,85.63,29876.0,78.4632,78.5091,78.4449,78.4907,29876.0
2020-11-13 09:50:00,85.63,85.63,85.58,85.62,11342.0,78.4907,78.4907,78.4449,78.4816,11342.0
2020-11-13 09:55:00,85.63,85.67,85.61,85.62,18946.0,78.4907,78.5274,78.4724,78.4816,18946.0
2020-11-13 10:00:00,85.61,85.63,85.56,85.58,24596.0,78.4724,78.4907,78.4266,78.4449,24596.0
2020-11-13 10:05:00,85.58,85.62,85.54,85.61,11512.0,78.4449,78.4816,78.4082,78.4724,11512.0
2020-11-13 10:10:00,85.6,85.6,85.52,85.55,15015.0,78.4632,78.4632,78.3899,78.4174,15015.0
2020-11-13 10:15:00,85.55,85.57,85.42,85.46,26300.0,78.4174,78.4357,78.2982,78.3349,26300.0
2020-11-13 10:20:00,85.45,85.47,85.44,85.45,5346.0,78.3257,78.3441,78.3166,78.3257,5346.0
2020-11-13 10:25:00,85.46,85.56,85.45,85.56,13320.0,78.3349,78.4266,78.3257,78.4266,13320.0
2020-11-13 10:30:00,85.56,85.57,85.5,85.53,10874.0,78.4266,78.4357,78.3716,78.3991,10874.0
2020-11-13 10:35:00,85.52,85.52,85.41,85.42,25494.0,78.3899,78.3899,78.2891,78.2982,25494.0
2020-11-13 10:40:00,85.41,85.54,85.4,85.53,14544.0,78.2891,78.4082,78.2799,78.3991,14544.0
2020-11-13 10:45:00,85.53,85.55,85.49,85.55,9219.0,78.3991,78.4174,78.3624,78.4174,9219.0
2020-11-13 10:50:00,85.55,85.55,85.45,85.48,9875.0,78.4174,78.4174,78.3257,78.3532,9875.0
2020-11-13 10:55:00,85.46,85.46,85.31,85.39,15590.0,78.3349,78.3349,78.1974,78.2708,15590.0
2020-11-13 11:00:00,85.4,85.48,85.39,85.48,11838.0,78.2799,78.3532,78.2708,78.3532,11838.0
2020-11-13 11:05:00,85.48,85.55,85.48,85.54,7398.0,78.3532,78.4174,78.3532,78.4082,7398.0
2020-11-13 11:10:00,85.54,85.54,85.49,85.52,7695.0,78.4082,78.4082,78.3624,78.3899,7695.0
2020-11-13 11:15:00,85.52,85.61,85.52,85.58,11791.0,78.3899,78.4724,78.3899,78.4449,11791.0
2020-11-13 11:20:00,85.58,85.59,85.57,85.57,4705.0,78.4449,78.4541,78.4357,78.4357,4705.0
2020-11-13 11:25:00,85.58,85.58,85.48,85.55,46745.0,78.4449,78.4449,78.3532,78.4174,46745.0
2020-11-13 11:30:00,85.53,85.54,85.45,85.45,9914.0,78.3991,78.4082,78.3257,78.3257,9914.0
2020-11-13 11:35:00,85.44,85.5,85.44,85.47,6133.0,78.3166,78.3716,78.3166,78.3441,6133.0
2020-11-13 11:40:00,85.48,85.58,85.48,85.54,28476.0,78.3532,78.4449,78.3532,78.4082,28476.0
2020-11-13 11:45:00,85.55,85.59,85.54,85.59,21269.0,78.4174,78.4541,78.4082,78.4541,21269.0
2020-11-13 11:50:00,85.6,85.6,85.57,85.58,5677.0,78.4632,78.4632,78.4357,78.4449,5677.0
2020-11-13 11:55:00,85.57,85.63,85.57,85.62,7970.0,78.4357,78.4907,78.4357,78.4816,7970.0
2020-11-13 12:00:00,85.62,85.65,85.61,85.63,24303.0,78.4816,78.5091,78.4724,78.4907,24303.0
2020-11-13 12:05:00,85.63,85.64,85.61,85.61,2769.0,78.4907,78.4999,78.4724,78.4724,2769.0
2020-11-13 12:10:00,85.62,85.66,85.62,85.63,9543.0,78.4816,78.5182,78.4816,78.4907,9543.0
2020-11-13 12:15:00,85.63,85.64,85.59,85.62,6516.0,78.4907,78.4999,78.4541,78.4816,6516.0
2020-11-13 12:20:00,85.61,85.61,85.59,85.59,7806.0,78.4724,78.4724,78.4541,78.4541,7806.0
2020-11-13 12:25:00,85.6,85.63,85.6,85.62,4856.0,78.4632,78.4907,78.4632,78.4816,4856.0
2020-11-13 12:30:00,85.62,85.63,85.6,85.62,5497.0,78.4816,78.4907,78.4632,78.4816,5497.0
2020-11-13 12:35:00,85.63,85.65,85.62,85.65,5094.0,78.4907,78.5091,78.4816,78.5091,5094.0
2020-11-13 12:40:00,85.66,85.69,85.66,85.67,5800.0,78.5182,78.5457,78.5182,78.5274,5800.0
2020-11-13 12:45:00,85.67,85.68,85.64,85.67,8546.0,78.5274,78.5366,78.4999,78.5274,8546.0
2020-11-13 12:50:00,85.66,85.71,85.66,85.7,24830.0,78.5182,78.5641,78.5182,78.5549,24830.0
2020-11-13 12:55:00,85.7,85.73,85.69,85.73,6274.0,78.5549,78.5824,78.5457,78.5824,6274.0
2020-11-13 13:00:00,85.74,85.75,85.7,85.72,12928.0,78.5916,78.6007,78.5549,78.5732,12928.0
2020-11-13 13:05:00,85.73,85.75,85.72,85.75,4900.0,78.5824,78.6007,78.5732,78.6007,4900.0
2020-11-13 13:10:00,85.76,85.77,85.72,85.72,6581.0,78.6099,78.6191,78.5732,78.5732,6581.0
2020-11-13 13:15:00,85.71,85.77,85.71,85.77,8058.0,78.5641,78.6191,78.5641,78.6191,8058.0
2020-11-13 13:20:00,85.76,85.77,85.7,85.73,20266.0,78.6099,78.6191,78.5549,78.5824,20266.0
2020-11-13 13:25:00,85.74,85.8,85.72,85.74,10381.0,78.5916,78.6466,78.5732,78.5916,10381.0
2020-11-13 13:30:00,85.73,85.73,85.66,85.68,7000.0,78.5824,78.5824,78.5182,78.5366,7000.0
2020-11-13 13:35:00,85.68,85.71,85.67,85.71,8725.0,78.5366,78.5641,78.5274,78.5641,8725.0
2020-11-13 13:40:00,85.7,85.72,85.69,85.71,11033.0,78.5549,78.5732,78.5457,78.5641,11033.0
2020-11-13 13:45:00,85.7,85.77,85.7,85.74,164246.0,78.5549,78.6191,78.5549,78.5916,164246.0
2020-11-13 13:50:00,85.73,85.75,85.71,85.72,28529.0,78.5824,78.6007,78.5641,78.5732,28529.0
2020-11-13 13:55:00,85.71,85.75,85.7,85.73,22504.0,78.5641,78.6007,78.5549,78.5824,22504.0
2020-11-13 14:00:00,85.73,85.78,85.73,85.76,22716.0,78.5824,78.6282,78.5824,78.6099,22716.0
2020-11-13 14:05:00,85.76,85.8,85.75,85.78,16710.0,78.6099,78.6466,78.6007,78.6282,16710.0
2020-11-13 14:10:00,85.78,85.78,85.72,85.73,9224.0,78.6282,78.6282,78.5732,78.5824,9224.0
2020-11-13 14:15:00,85.72,85.79,85.7,85.79,13698.0,78.5732,78.6374,78.5549,78.6374,13698.0
2020-11-13 14:20:00,85.81,85.9,85.8,85.86,7450.0,78.6557,78.7382,78.6466,78.7016,7450.0
2020-11-13 14:25:00,85.84,85.84,85.8,85.82,8726.0,78.6832,78.6832,78.6466,78.6649,8726.0
2020-11-13 14:30:00,85.83,85.86,85.81,85.81,6257.0,78.6741,78.7016,78.6557,78.6557,6257.0
2020-11-13 14:35:00,85.81,85.86,85.79,85.84,16350.0,78.6557,78.7016,78.6374,78.6832,16350.0
2020-11-13 14:40:00,85.84,85.85,85.82,85.83,7381.0,78.6832,78.6924,78.6649,78.6741,7381.0
2020-11-13 14:45:00,85.83,85.84,85.77,85.77,7957.0,78.6741,78.6832,78.6191,78.6191,7957.0
2020-11-13 14:50:00,85.78,85.83,85.77,85.83,10789.0,78.6282,78.6741,78.6191,78.6741,10789.0
2020-11-13 14:55:00,85.83,85.93,85.83,85.92,16537.0,78.6741,78.7657,78.6741,78.7566,16537.0
2020-11-13 15:00:00,85.9,85.92,85.85,85.86,66189.0,78.7382,78.7566,78.6924,78.7016,66189.0
2020-11-13 15:05:00,85.87,85.9,85.85,85.87,17071.0,78.7107,78.7382,78.6924,78.7107,17071.0
2020-11-13 15:10:00,85.88,85.89,85.82,85.89,23204.0,78.7199,78.7291,78.6649,78.7291,23204.0
2020-11-13 15:15:00,85.89,85.91,85.77,85.84,11720.0,78.7291,78.7474,78.6191,78.6832,11720.0
2020-11-13 15:20:00,85.83,85.87,85.82,85.86,9300.0,78.6741,78.7107,78.6649,78.7016,9300.0
2020-11-13 15:25:00,85.86,85.92,85.85,85.92,20752.0,78.7016,78.7566,78.6924,78.7566,20752.0
2020-11-13 15:30:00,85.92,86.03,85.89,86.01,83861.0,78.7566,78.8574,78.7291,78.8391,83861.0
2020-11-13 15:35:00,86.01,86.06,86.0,86.05,36539.0,78.8391,78.8849,78.8299,78.8757,36539.0
2020-11-13 15:40:00,86.05,86.13,86.04,86.1,33533.0,78.8757,78.9491,78.8666,78.9216,33533.0
2020-11-13 15:45:00,86.09,86.13,86.04,86.05,31652.0,78.9124,78.9491,78.8666,78.8757,31652.0
2020-11-13 15:50:00,86.05,86.08,85.95,85.95,52030.0,78.8757,78.9032,78.7841,78.7841,52030.0
2020-11-13 15:55:00,85.97,86.05,85.93,86.0,56883.0,78.8024,78.8757,78.7657,78.8299,56883.0
2020-11-16 09:30:00,86.83,86.83,86.64,86.65,46468.0,79.5907,79.5907,79.4165,79.4257,46468.0
2020-11-16 09:35:00,86.64,86.86,86.64,86.78,42068.0,79.4165,79.6182,79.4165,79.5449,42068.0
2020-11-16 09:40:00,86.78,86.79,86.75,86.77,27517.0,79.5449,79.554,79.5174,79.5357,27517.0
2020-11-16 09:45:00,86.79,86.8,86.74,86.8,148985.0,79.554,79.5632,79.5082,79.5632,148985.0
2020-11-16 09:50:00,86.81,86.82,86.53,86.55,100000.0,79.5724,79.5815,79.3157,79.334,100000.0
2020-11-16 09:55:00,86.54,86.66,86.5,86.66,30049.0,79.3249,79.4349,79.2882,79.4349,30049.0
2020-11-16 10:00:00,86.67,86.71,86.62,86.7,52327.0,79.444,79.4807,79.3982,79.4715,52327.0
2020-11-16 10:05:00,86.7,86.74,86.69,86.74,28820.0,79.4715,79.5082,79.4624,79.5082,28820.0
2020-11-16 10:10:00,86.74,86.74,86.64,86.73,60172.0,79.5082,79.5082,79.4165,79.499,60172.0
2020-11-16 10:15:00,86.73,86.78,86.73,86.77,63474.0,79.499,79.5449,79.499,79.5357,63474.0
2020-11-16 10:20:00,86.76,86.89,86.73,86.85,80087.0,79.5265,79.6457,79.499,79.609,80087.0
2020-11-16 10:25:00,86.86,86.91,86.84,86.91,27555.0,79.6182,79.664,79.5999,79.664,27555.0
2020-11-16 10:30:00,86.91,86.93,86.87,86.93,3523.0,79.664,79.6824,79.6274,79.6824,3523.0
2020-11-16 10:35:00,86.92,86.93,86.86,86.89,6743.0,79.6732,79.6824,79.6182,79.6457,6743.0
2020-11-16 10:40:00,86.88,86.93,86.88,86.9,17793.0,79.6365,79.6824,79.6365,79.6549,17793.0
2020-11-16 10:45:00,86.91,86.92,86.85,86.89,5657.0,79.664,79.6732,79.609,79.6457,5657.0
2020-11-16 10:50:00,86.9,86.93,86.9,86.91,6175.0,79.6549,79.6824,79.6549,79.664,6175.0
2020-11-16 10:55:00,86.93,86.98,86.91,86.98,9679.0,79.6824,79.7282,79.664,79.7282,9679.0
2020-11-16 11:00:00,86.97,87.0,86.96,86.99,10521.0,79.719,79.7465,79.7099,79.7374,10521.0
2020-11-16 11:05:00,86.98,87.0,86.92,86.93,111638.0,79.7282,79.7465,79.6732,79.6824,111638.0
2020-11-16 11:10:00,86.94,86.98,86.94,86.95,120458.0,79.6915,79.7282,79.6915,79.7007,120458.0
2020-11-16 11:15:00,86.97,86.98,86.94,86.97,4210.0,79.719,79.7282,79.6915,79.719,4210.0
2020-11-16 11:20:00,86.97,87.0,86.96,86.96,5403.0,79.719,79.7465,79.7099,79.7099,5403.0
2020-11-16 11:25:00,86.96,86.98,86.94,86.95,5600.0,79.7099,79.7282,79.6915,79.7007,5600.0
2020-11-16 11:30:00,86.95,86.95,86.91,86.91,5140.0,79.7007,79.7007,79.664,79.664,5140.0
2020-11-16 11:35:00,86.9,86.91,86.85,86.91,5996.0,79.6549,79.664,79.609,79.664,5996.0
2020-11-16 11:40:00,86.91,86.93,86.89,86.89,2900.0,79.664,79.6824,79.6457,79.6457,2900.0
2020-11-16 11:45:00,86.92,86.92,86.87,86.89,5172.0,79.6732,79.6732,79.6274,79.6457,5172.0
2020-11-16 11:50:00,86.89,86.91,86.88,86.91,4658.0,79.6457,79.664,79.6365,79.664,4658.0
2020-11-16 11:55:00,86.91,86.93,86.89,86.9,4248.0,79.664,79.6824,79.6457,79.6549,4248.0
2020-11-16 12:00:00,86.91,86.94,86.91,86.93,2879.0,79.664,79.6915,79.664,79.6824,2879.0
2020-11-16 12:05:00,86.92,86.92,86.89,86.9,2900.0,79.6732,79.6732,79.6457,79.6549,2900.0
2020-11-16 12:10:00,86.9,86.9,86.85,86.86,5113.0,79.6549,79.6549,79.609,79.6182,5113.0
2020-11-16 12:15:00,86.86,86.86,86.83,86.83,3180.0,79.6182,79.6182,79.5907,79.5907,3180.0
2020-11-16 12:20:00,86.82,86.82,86.77,86.77,23213.0,79.5815,79.5815,79.5357,79.5357,23213.0
2020-11-16 12:25:00,86.78,86.81,86.78,86.78,3504.0,79.5449,79.5724,79.5449,79.5449,3504.0
2020-11-16 12:30:00,86.77,86.79,86.74,86.76,2626.0,79.5357,79.554,79.5082,79.5265,2626.0
2020-11-16 12:35:00,86.76,86.78,86.75,86.76,1639.0,79.5265,79.5449,79.5174,79.5265,1639.0
2020-11-16 12:40:00,86.77,86.81,86.77,86.81,1200.0,79.5357,79.5724,79.5357,79.5724,1200.0
2020-11-16 12:45:00,86.8,86.81,86.75,86.79,48041.0,79.5632,79.5724,79.5174,79.554,48041.0
2020-11-16 12:50:00,86.79,86.81,86.72,86.73,100041.0,79.554,79.5724,79.4899,79.499,100041.0
2020-11-16 12:55:00,86.73,86.8,86.7,86.77,97974.0,79.499,79.5632,79.4715,79.5357,97974.0
2020-11-16 13:00:00,86.76,86.76,86.69,86.72,9637.0,79.5265,79.5265,79.4624,79.4899,9637.0
2020-11-16 13:05:00,86.72,86.77,86.71,86.75,52668.0,79.4899,79.5357,79.4807,79.5174,52668.0
2020-11-16 13:10:00,86.75,86.76,86.71,86.73,76133.0,79.5174,79.5265,79.4807,79.499,76133.0
2020-11-16 13:15:00,86.73,86.78,86.72,86.76,79582.0,79.499,79.5449,79.4899,79.5265,79582.0
2020-11-16 13:20:00,86.77,86.77,86.62,86.69,166507.0,79.5357,79.5357,79.3982,79.4624,166507.0
2020-11-16 13:25:00,86.69,86.69,86.56,86.56,90314.0,79.4624,79.4624,79.3432,79.3432,90314.0
2020-11-16 13:30:00,86.57,86.67,86.56,86.67,64100.0,79.3524,79.444,79.3432,79.444,64100.0
2020-11-16 13:35:00,86.67,86.69,86.62,86.64,48596.0,79.444,79.4624,79.3982,79.4165,48596.0
2020-11-16 13:40:00,86.63,86.63,86.49,86.54,35886.0,79.4074,79.4074,79.279,79.3249,35886.0
2020-11-16 13:45:00,86.53,86.59,86.53,86.57,134144.0,79.3157,79.3707,79.3157,79.3524,134144.0
2020-11-16 13:50:00,86.58,86.65,86.58,86.65,41675.0,79.3615,79.4257,79.3615,79.4257,41675.0
2020-11-16 13:55:00,86.65,86.69,86.65,86.66,17920.0,79.4257,79.4624,79.4257,79.4349,17920.0
2020-11-16 14:00:00,86.65,86.65,86.57,86.61,21137.0,79.4257,79.4257,79.3524,79.389,21137.0
2020-11-16 14:05:00,86.62,86.69,86.61,86.68,11633.0,79.3982,79.4624,79.389,79.4532,11633.0
2020-11-16 14:10:00,86.68,86.71,86.65,86.71,17964.0,79.4532,79.4807,79.4257,79.4807,17964.0
2020-11-16 14:15:00,86.7,86.71,86.68,86.7,9326.0,79.4715,79.4807,79.4532,79.4715,9326.0
2020-11-16 14:20:00,86.7,86.73,86.69,86.73,11902.0,79.4715,79.499,79.4624,79.499,11902.0
2020-11-16 14:25:00,86.73,86.76,86.72,86.76,10662.0,79.499,79.5265,79.4899,79.5265,10662.0
2020-11-16 14:30:00,86.77,86.79,86.71,86.74,20212.0,79.5357,79.554,79.4807,79.5082,20212.0
2020-11-16 14:35:00,86.73,86.75,86.72,86.73,65010.0,79.499,79.5174,79.4899,79.499,65010.0
2020-11-16 14:40:00,86.71,86.75,86.7,86.74,168747.0,79.4807,79.5174,79.4715,79.5082,168747.0
2020-11-16 14:45:00,86.74,86.77,86.69,86.69,11934.0,79.5082,79.5357,79.4624,79.4624,11934.0
2020-11-16 14:50:00,86.7,86.75,86.69,86.71,35420.0,79.4715,79.5174,79.4624,79.4807,35420.0
2020-11-16 14:55:00,86.71,86.73,86.68,86.71,48570.0,79.4807,79.499,79.4532,79.4807,48570.0
2020-11-16 15:00:00,86.72,86.73,86.6,86.6,36858.0,79.4899,79.499,79.3799,79.3799,36858.0
2020-11-16 15:05:00,86.6,86.69,86.6,86.69,30874.0,79.3799,79.4624,79.3799,79.4624,30874.0
2020-11-16 15:10:00,86.67,86.71,86.63,86.63,31762.0,79.444,79.4807,79.4074,79.4074,31762.0
2020-11-16 15:15:00,86.63,86.7,86.61,86.69,25532.0,79.4074,79.4715,79.389,79.4624,25532.0
2020-11-16 15:20:00,86.69,86.78,86.67,86.76,45234.0,79.4624,79.5449,79.444,79.5265,45234.0
2020-11-16 15:25:00,86.77,86.77,86.66,86.71,26857.0,79.5357,79.5357,79.4349,79.4807,26857.0
2020-11-16 15:30:00,86.71,86.77,86.69,86.75,17638.0,79.4807,79.5357,79.4624,79.5174,17638.0
2020-11-16 15:35:00,86.75,86.8,86.72,86.74,14932.0,79.5174,79.5632,79.4899,79.5082,14932.0
2020-11-16 15:40:00,86.75,86.84,86.75,86.83,49375.0,79.5174,79.5999,79.5174,79.5907,49375.0
2020-11-16 15:45:00,86.84,86.88,86.81,86.86,33748.0,79.5999,79.6365,79.5724,79.6182,33748.0
2020-11-16 15:50:00,86.86,86.87,86.77,86.85,97624.0,79.6182,79.6274,79.5357,79.609,97624.0
2020-11-16 15:55:00,86.84,87.03,86.81,87.03,104729.0,79.5999,79.774,79.5724,79.774,104729.0
2020-11-17 09:30:00,86.55,86.66,86.55,86.6,18899.0,79.334,79.4349,79.334,79.3799,18899.0
2020-11-17 09:35:00,86.6,86.6,86.48,86.54,21394.0,79.3799,79.3799,79.2699,79.3249,21394.0
2020-11-17 09:40:00,86.54,86.55,86.47,86.48,17639.0,79.3249,79.334,79.2607,79.2699,17639.0
2020-11-17 09:45:00,86.47,86.53,86.42,86.51,29420.0,79.2607,79.3157,79.2149,79.2974,29420.0
2020-11-17 09:50:00,86.52,86.52,86.39,86.42,67205.0,79.3065,79.3065,79.1874,79.2149,67205.0
2020-11-17 09:55:00,86.42,86.47,86.3,86.31,31069.0,79.2149,79.2607,79.1049,79.114,31069.0
2020-11-17 10:00:00,86.32,86.45,86.31,86.35,38007.0,79.1232,79.2424,79.114,79.1507,38007.0
2020-11-17 10:05:00,86.34,86.42,86.33,86.41,62673.0,79.1415,79.2149,79.1324,79.2057,62673.0
2020-11-17 10:10:00,86.41,86.53,86.41,86.52,41798.0,79.2057,79.3157,79.2057,79.3065,41798.0
2020-11-17 10:15:00,86.51,86.56,86.47,86.53,51373.0,79.2974,79.3432,79.2607,79.3157,51373.0
2020-11-17 10:20:00,86.54,86.59,86.52,86.56,23113.0,79.3249,79.3707,79.3065,79.3432,23113.0
2020-11-17 10:25:00,86.56,86.61,86.55,86.57,68992.0,79.3432,79.389,79.334,79.3524,68992.0
2020-11-17 10:30:00,86.58,86.63,86.55,86.6,24621.0,79.3615,79.4074,79.334,79.3799,24621.0
2020-11-17 10:35:00,86.61,86.64,86.6,86.64,14206.0,79.389,79.4165,79.3799,79.4165,14206.0
2020-11-17 10:40:00,86.64,86.69,86.63,86.69,58481.0,79.4165,79.4624,79.4074,79.4624,58481.0
2020-11-17 10:45:00,86.68,86.71,86.65,86.7,20041.0,79.4532,79.4807,79.4257,79.4715,20041.0
2020-11-17 10:50:00,86.7,86.78,86.68,86.78,31692.0,79.4715,79.5449,79.4532,79.5449,31692.0
2020-11-17 10:55:00,86.78,86.8,86.75,86.78,21457.0,79.5449,79.5632,79.5174,79.5449,21457.0
2020-11-17 11:00:00,86.79,86.79,86.73,86.75,5025.0,79.554,79.554,79.499,79.5174,5025.0
2020-11-17 11:05:00,86.76,86.8,86.76,86.79,6938.0,79.5265,79.5632,79.5265,79.554,6938.0
2020-11-17 11:10:00,86.79,86.81,86.76,86.8,31720.0,79.554,79.5724,79.5265,79.5632,31720.0
2020-11-17 11:15:00,86.81,86.83,86.77,86.81,20704.0,79.5724,79.5907,79.5357,79.5724,20704.0
2020-11-17 11:20:00,86.81,86.82,86.77,86.79,14922.0,79.5724,79.5815,79.5357,79.554,14922.0
2020-11-17 11:25:00,86.79,86.79,86.72,86.79,18670.0,79.554,79.554,79.4899,79.554,18670.0
2020-11-17 11:30:00,86.79,86.85,86.76,86.8,8360.0,79.554,79.609,79.5265,79.5632,8360.0
2020-11-17 11:35:00,86.8,86.84,86.78,86.84,7426.0,79.5632,79.5999,79.5449,79.5999,7426.0
2020-11-17 11:40:00,86.83,86.88,86.82,86.86,18570.0,79.5907,79.6365,79.5815,79.6182,18570.0
2020-11-17 11:45:00,86.86,86.86,86.78,86.81,6045.0,79.6182,79.6182,79.5449,79.5724,6045.0
2020-11-17 11:50:00,86.8,86.8,86.76,86.79,7204.0,79.5632,79.5632,79.5265,79.554,7204.0
2020-11-17 11:55:00,86.78,86.82,86.78,86.81,4389.0,79.5449,79.5815,79.5449,79.5724,4389.0
2020-11-17 12:00:00,86.81,86.84,86.8,86.81,5507.0,79.5724,79.5999,79.5632,79.5724,5507.0
2020-11-17 12:05:00,86.81,86.84,86.81,86.83,3963.0,79.5724,79.5999,79.5724,79.5907,3963.0
2020-11-17 12:10:00,86.82,86.97,86.79,86.97,29057.0,79.5815,79.719,79.554,79.719,29057.0
2020-11-17 12:15:00,86.96,86.98,86.91,86.91,22140.0,79.7099,79.7282,79.664,79.664,22140.0
2020-11-17 12:20:00,86.92,86.94,86.88,86.9,7083.0,79.6732,79.6915,79.6365,79.6549,7083.0
2020-11-17 12:25:00,86.91,86.94,86.9,86.9,4288.0,79.664,79.6915,79.6549,79.6549,4288.0
2020-11-17 12:30:00,86.92,86.93,86.89,86.9,5726.0,79.6732,79.6824,79.6457,79.6549,5726.0
2020-11-17 12:35:00,86.9,86.96,86.88,86.93,10592.0,79.6549,79.7099,79.6365,79.6824,10592.0
2020-11-17 12:40:00,86.92,86.93,86.88,86.9,8518.0,79.6732,79.6824,79.6365,79.6549,8518.0
2020-11-17 12:45:00,86.9,86.91,86.88,86.88,4468.0,79.6549,79.664,79.6365,79.6365,4468.0
2020-11-17 12:50:00,86.89,86.93,86.89,86.91,3691.0,79.6457,79.6824,79.6457,79.664,3691.0
2020-11-17 12:55:00,86.91,86.92,86.87,86.91,20644.0,79.664,79.6732,79.6274,79.664,20644.0
2020-11-17 13:00:00,86.91,86.95,86.89,86.95,5263.0,79.664,79.7007,79.6457,79.7007,5263.0
2020-11-17 13:05:00,86.95,86.95,86.93,86.95,7008.0,79.7007,79.7007,79.6824,79.7007,7008.0
2020-11-17 13:10:00,86.94,86.97,86.93,86.95,12995.0,79.6915,79.719,79.6824,79.7007,12995.0
2020-11-17 13:15:00,86.95,87.01,86.94,86.96,5499.0,79.7007,79.7557,79.6915,79.7099,5499.0
2020-11-17 13:20:00,86.95,86.95,86.89,86.9,3367.0,79.7007,79.7007,79.6457,79.6549,3367.0
2020-11-17 13:25:00,86.89,86.95,86.89,86.95,4560.0,79.6457,79.7007,79.6457,79.7007,4560.0
2020-11-17 13:30:00,86.96,86.96,86.91,86.91,6831.0,79.7099,79.7099,79.664,79.664,6831.0
2020-11-17 13:35:00,86.91,86.96,86.9,86.96,6840.0,79.664,79.7099,79.6549,79.7099,6840.0
2020-11-17 13:40:00,86.95,86.96,86.91,86.92,5628.0,79.7007,79.7099,79.664,79.6732,5628.0
2020-11-17 13:45:00,86.91,86.91,86.88,86.89,3752.0,79.664,79.664,79.6365,79.6457,3752.0
2020-11-17 13:50:00,86.88,86.88,86.83,86.84,23295.0,79.6365,79.6365,79.5907,79.5999,23295.0
2020-11-17 13:55:00,86.85,86.89,86.85,86.88,22579.0,79.609,79.6457,79.609,79.6365,22579.0
2020-11-17 14:00:00,86.89,86.96,86.88,86.95,25714.0,79.6457,79.7099,79.6365,79.7007,25714.0
2020-11-17 14:05:00,86.95,87.0,86.94,86.99,5467.0,79.7007,79.7465,79.6915,79.7374,5467.0
2020-11-17 14:10:00,86.99,87.08,86.98,87.06,24621.0,79.7374,79.8199,79.7282,79.8015,24621.0
2020-11-17 14:15:00,87.06,87.06,87.04,87.06,7229.0,79.8015,79.8015,79.7832,79.8015,7229.0
2020-11-17 14:20:00,87.05,87.07,87.03,87.04,5070.0,79.7924,79.8107,79.774,79.7832,5070.0
2020-11-17 14:25:00,87.04,87.04,86.98,87.01,5804.0,79.7832,79.7832,79.7282,79.7557,5804.0
2020-11-17 14:30:00,87.01,87.04,86.99,87.01,14082.0,79.7557,79.7832,79.7374,79.7557,14082.0
2020-11-17 14:35:00,87.01,87.05,87.0,87.05,7979.0,79.7557,79.7924,79.7465,79.7924,7979.0
2020-11-17 14:40:00,87.05,87.06,87.02,87.06,4379.0,79.7924,79.8015,79.7649,79.8015,4379.0
2020-11-17 14:45:00,87.06,87.07,87.04,87.05,21856.0,79.8015,79.8107,79.7832,79.7924,21856.0
2020-11-17 14:50:00,87.05,87.06,87.01,87.03,37780.0,79.7924,79.8015,79.7557,79.774,37780.0
2020-11-17 14:55:00,87.03,87.05,87.0,87.01,10805.0,79.774,79.7924,79.7465,79.7557,10805.0
2020-11-17 15:00:00,87.01,87.01,86.94,86.97,12108.0,79.7557,79.7557,79.6915,79.719,12108.0
2020-11-17 15:05:00,86.97,86.99,86.88,86.89,10825.0,79.719,79.7374,79.6365,79.6457,10825.0
2020-11-17 15:10:00,86.89,86.89,86.81,86.85,9785.0,79.6457,79.6457,79.5724,79.609,9785.0
2020-11-17 15:15:00,86.84,86.86,86.81,86.83,9859.0,79.5999,79.6182,79.5724,79.5907,9859.0
2020-11-17 15:20:00,86.83,86.84,86.67,86.72,46742.0,79.5907,79.5999,79.444,79.4899,46742.0
2020-11-17 15:25:00,86.71,86.74,86.69,86.74,41451.0,79.4807,79.5082,79.4624,79.5082,41451.0
2020-11-17 15:30:00,86.74,86.76,86.69,86.7,168698.0,79.5082,79.5265,79.4624,79.4715,168698.0
2020-11-17 15:35:00,86.7,86.78,86.68,86.77,76577.0,79.4715,79.5449,79.4532,79.5357,76577.0
2020-11-17 15:40:00,86.77,86.77,86.67,86.76,29033.0,79.5357,79.5357,79.444,79.5265,29033.0
2020-11-17 15:45:00,86.76,86.77,86.71,86.74,51575.0,79.5265,79.5357,79.4807,79.5082,51575.0
2020-11-17 15:50:00,86.74,86.83,86.64,86.78,164216.0,79.5082,79.5907,79.4165,79.5449,164216.0
2020-11-17 15:55:00,86.78,86.82,86.75,86.8,119902.0,79.5449,79.5815,79.5174,79.5632,119902.0
2020-11-18 09:30:00,86.99,86.99,86.89,86.9,135210.0,79.7374,79.7374,79.6457,79.6549,135210.0
2020-11-18 09:35:00,86.9,86.96,86.9,86.94,51950.0,79.6549,79.7099,79.6549,79.6915,51950.0
2020-11-18 09:40:00,86.94,87.01,86.93,86.98,21265.0,79.6915,79.7557,79.6824,79.7282,21265.0
2020-11-18 09:45:00,86.97,86.99,86.94,86.94,8733.0,79.719,79.7374,79.6915,79.6915,8733.0
2020-11-18 09:50:00,86.95,86.95,86.81,86.82,47044.0,79.7007,79.7007,79.5724,79.5815,47044.0
2020-11-18 09:55:00,86.82,86.87,86.79,86.86,63679.0,79.5815,79.6274,79.554,79.6182,63679.0
2020-11-18 10:00:00,86.87,86.94,86.86,86.93,89216.0,79.6274,79.6915,79.6182,79.6824,89216.0
2020-11-18 10:05:00,86.94,86.96,86.89,86.9,138639.0,79.6915,79.7099,79.6457,79.6549,138639.0
2020-11-18 10:10:00,86.91,86.98,86.9,86.97,23635.0,79.664,79.7282,79.6549,79.719,23635.0
2020-11-18 10:15:00,86.95,86.96,86.89,86.9,28445.0,79.7007,79.7099,79.6457,79.6549,28445.0
2020-11-18 10:20:00,86.9,86.99,86.89,86.98,14121.0,79.6549,79.7374,79.6457,79.7282,14121.0
2020-11-18 10:25:00,86.98,87.01,86.97,87.01,44255.0,79.7282,79.7557,79.719,79.7557,44255.0
2020-11-18 10:30:00,87.01,87.01,86.95,86.96,19503.0,79.7557,79.7557,79.7007,79.7099,19503.0
2020-11-18 10:35:00,86.95,86.97,86.91,86.94,30858.0,79.7007,79.719,79.664,79.6915,30858.0
2020-11-18 10:40:00,86.95,86.98,86.95,86.97,15272.0,79.7007,79.7282,79.7007,79.719,15272.0
2020-11-18 10:45:00,86.97,87.02,86.97,87.02,11630.0,79.719,79.7649,79.719,79.7649,11630.0
2020-11-18 10:50:00,87.02,87.05,87.0,87.03,14332.0,79.7649,79.7924,79.7465,79.774,14332.0
2020-11-18 10:55:00,87.03,87.04,86.99,87.0,8511.0,79.774,79.7832,79.7374,79.7465,8511.0
2020-11-18 11:00:00,87.01,87.05,87.0,87.04,19618.0,79.7557,79.7924,79.7465,79.7832,19618.0
2020-11-18 11:05:00,87.05,87.06,87.03,87.03,30175.0,79.7924,79.8015,79.774,79.774,30175.0
2020-11-18 11:10:00,87.03,87.06,87.03,87.06,11804.0,79.774,79.8015,79.774,79.8015,11804.0
2020-11-18 11:15:00,87.06,87.07,87.0,87.03,28094.0,79.8015,79.8107,79.7465,79.774,28094.0
2020-11-18 11:20:00,87.03,87.04,86.99,87.01,15158.0,79.774,79.7832,79.7374,79.7557,15158.0
2020-11-18 11:25:00,87.02,87.04,87.0,87.04,7179.0,79.7649,79.7832,79.7465,79.7832,7179.0
2020-11-18 11:30:00,87.04,87.05,87.0,87.02,15050.0,79.7832,79.7924,79.7465,79.7649,15050.0
2020-11-18 11:35:00,87.03,87.06,87.0,87.03,14027.0,79.774,79.8015,79.7465,79.774,14027.0
2020-11-18 11:40:00,87.03,87.05,87.01,87.01,4538.0,79.774,79.7924,79.7557,79.7557,4538.0
2020-11-18 11:45:00,87.02,87.04,86.99,87.02,15486.0,79.7649,79.7832,79.7374,79.7649,15486.0
2020-11-18 11:50:00,87.02,87.06,87.01,87.06,10078.0,79.7649,79.8015,79.7557,79.8015,10078.0
2020-11-18 11:55:00,87.06,87.08,87.06,87.08,6051.0,79.8015,79.8199,79.8015,79.8199,6051.0
2020-11-18 12:00:00,87.08,87.14,87.07,87.12,21868.0,79.8199,79.8748,79.8107,79.8565,21868.0
2020-11-18 12:05:00,87.12,87.13,87.12,87.12,7197.0,79.8565,79.8657,79.8565,79.8565,7197.0
2020-11-18 12:10:00,87.12,87.12,87.09,87.12,10100.0,79.8565,79.8565,79.829,79.8565,10100.0
2020-11-18 12:15:00,87.12,87.12,87.08,87.08,7506.0,79.8565,79.8565,79.8199,79.8199,7506.0
2020-11-18 12:20:00,87.09,87.1,87.08,87.09,5534.0,79.829,79.8382,79.8199,79.829,5534.0
2020-11-18 12:25:00,87.08,87.08,87.04,87.06,10670.0,79.8199,79.8199,79.7832,79.8015,10670.0
2020-11-18 12:30:00,87.06,87.07,87.05,87.06,12806.0,79.8015,79.8107,79.7924,79.8015,12806.0
2020-11-18 12:35:00,87.06,87.09,87.04,87.09,29643.0,79.8015,79.829,79.7832,79.829,29643.0
2020-11-18 12:40:00,87.08,87.1,87.07,87.09,10709.0,79.8199,79.8382,79.8107,79.829,10709.0
2020-11-18 12:45:00,87.08,87.09,87.05,87.06,10224.0,79.8199,79.829,79.7924,79.8015,10224.0
2020-11-18 12:50:00,87.06,87.08,87.02,87.03,6590.0,79.8015,79.8199,79.7649,79.774,6590.0
2020-11-18 12:55:00,87.03,87.04,86.98,87.0,5005.0,79.774,79.7832,79.7282,79.7465,5005.0
2020-11-18 13:00:00,87.01,87.04,86.98,87.04,8564.0,79.7557,79.7832,79.7282,79.7832,8564.0
2020-11-18 13:05:00,87.04,87.07,87.03,87.06,4994.0,79.7832,79.8107,79.774,79.8015,4994.0
2020-11-18 13:10:00,87.06,87.06,87.01,87.02,10662.0,79.8015,79.8015,79.7557,79.7649,10662.0
2020-11-18 13:15:00,87.01,87.04,86.99,87.02,44310.0,79.7557,79.7832,79.7374,79.7649,44310.0
2020-11-18 13:20:00,87.02,87.02,86.99,87.01,31570.0,79.7649,79.7649,79.7374,79.7557,31570.0
2020-11-18 13:25:00,87.01,87.01,86.89,86.89,28750.0,79.7557,79.7557,79.6457,79.6457,28750.0
2020-11-18 13:30:00,86.89,86.91,86.88,86.9,11851.0,79.6457,79.664,79.6365,79.6549,11851.0
2020-11-18 13:35:00,86.9,86.96,86.9,86.95,7883.0,79.6549,79.7099,79.6549,79.7007,7883.0
2020-11-18 13:40:00,86.94,86.94,86.88,86.89,10719.0,79.6915,79.6915,79.6365,79.6457,10719.0
2020-11-18 13:45:00,86.9,86.91,86.78,86.8,31047.0,79.6549,79.664,79.5449,79.5632,31047.0
2020-11-18 13:50:00,86.8,86.83,86.75,86.8,142567.0,79.5632,79.5907,79.5174,79.5632,142567.0
2020-11-18 13:55:00,86.81,86.82,86.74,86.81,49128.0,79.5724,79.5815,79.5082,79.5724,49128.0
2020-11-18 14:00:00,86.82,86.88,86.8,86.85,17610.0,79.5815,79.6365,79.5632,79.609,17610.0
2020-11-18 14:05:00,86.85,86.88,86.85,86.86,13598.0,79.609,79.6365,79.609,79.6182,13598.0
2020-11-18 14:10:00,86.85,86.86,86.77,86.77,20996.0,79.609,79.6182,79.5357,79.5357,20996.0
2020-11-18 14:15:00,86.76,86.77,86.67,86.67,54703.0,79.5265,79.5357,79.444,79.444,54703.0
2020-11-18 14:20:00,86.68,86.71,86.6,86.6,46209.0,79.4532,79.4807,79.3799,79.3799,46209.0
2020-11-18 14:25:00,86.61,86.65,86.58,86.65,20719.0,79.389,79.4257,79.3615,79.4257,20719.0
2020-11-18 14:30:00,86.66,86.73,86.62,86.72,19366.0,79.4349,79.499,79.3982,79.4899,19366.0
2020-11-18 14:35:00,86.71,86.71,86.68,86.71,19318.0,79.4807,79.4807,79.4532,79.4807,19318.0
2020-11-18 14:40:00,86.71,86.79,86.7,86.79,22971.0,79.4807,79.554,79.4715,79.554,22971.0
2020-11-18 14:45:00,86.79,86.8,86.76,86.76,13309.0,79.554,79.5632,79.5265,79.5265,13309.0
2020-11-18 14:50:00,86.77,86.82,86.77,86.81,22378.0,79.5357,79.5815,79.5357,79.5724,22378.0
2020-11-18 14:55:00,86.81,86.83,86.75,86.76,34762.0,79.5724,79.5907,79.5174,79.5265,34762.0
2020-11-18 15:00:00,86.77,86.77,86.62,86.64,37367.0,79.5357,79.5357,79.3982,79.4165,37367.0
2020-11-18 15:05:00,86.64,86.78,86.64,86.77,26375.0,79.4165,79.5449,79.4165,79.5357,26375.0
2020-11-18 15:10:00,86.79,86.85,86.78,86.83,15216.0,79.554,79.609,79.5449,79.5907,15216.0
2020-11-18 15:15:00,86.83,86.84,86.74,86.74,23532.0,79.5907,79.5999,79.5082,79.5082,23532.0
2020-11-18 15:20:00,86.73,86.8,86.72,86.79,17185.0,79.499,79.5632,79.4899,79.554,17185.0
2020-11-18 15:25:00,86.79,86.79,86.65,86.65,87160.0,79.554,79.554,79.4257,79.4257,87160.0
2020-11-18 15:30:00,86.65,86.67,86.56,86.63,45378.0,79.4257,79.444,79.3432,79.4074,45378.0
2020-11-18 15:35:00,86.62,86.63,86.41,86.42,167693.0,79.3982,79.4074,79.2057,79.2149,167693.0
2020-11-18 15:40:00,86.43,86.44,86.35,86.36,84523.0,79.224,79.2332,79.1507,79.1599,84523.0
2020-11-18 15:45:00,86.36,86.45,86.31,86.35,68831.0,79.1599,79.2424,79.114,79.1507,68831.0
2020-11-18 15:50:00,86.36,86.41,86.21,86.24,79221.0,79.1599,79.2057,79.0224,79.0499,79221.0
2020-11-18 15:55:00,86.24,86.29,86.12,86.12,118295.0,79.0499,79.0957,78.9399,78.9399,118295.0
2020-11-19 09:30:00,86.01,86.01,85.73,85.81,63293.0,78.8391,78.8391,78.5824,78.6557,63293.0
2020-11-19 09:35:00,85.81,85.97,85.79,85.94,49096.0,78.6557,78.8024,78.6374,78.7749,49096.0
2020-11-19 09:40:00,85.95,86.02,85.9,86.02,75378.0,78.7841,78.8482,78.7382,78.8482,75378.0
2020-11-19 09:45:00,86.02,86.12,85.99,86.12,76440.0,78.8482,78.9399,78.8207,78.9399,76440.0
2020-11-19 09:50:00,86.12,86.18,86.09,86.17,157826.0,78.9399,78.9949,78.9124,78.9857,157826.0
2020-11-19 09:55:00,86.17,86.21,86.15,86.17,29725.0,78.9857,79.0224,78.9674,78.9857,29725.0
2020-11-19 10:00:00,86.17,86.24,86.12,86.15,35305.0,78.9857,79.0499,78.9399,78.9674,35305.0
2020-11-19 10:05:00,86.15,86.17,86.06,86.16,101516.0,78.9674,78.9857,78.8849,78.9766,101516.0
2020-11-19 10:10:00,86.15,86.18,86.04,86.07,49342.0,78.9674,78.9949,78.8666,78.8941,49342.0
2020-11-19 10:15:00,86.06,86.13,86.01,86.06,42147.0,78.8849,78.9491,78.8391,78.8849,42147.0
2020-11-19 10:20:00,86.04,86.07,85.97,85.97,40811.0,78.8666,78.8941,78.8024,78.8024,40811.0
2020-11-19 10:25:00,85.97,86.04,85.93,86.01,44833.0,78.8024,78.8666,78.7657,78.8391,44833.0
2020-11-19 10:30:00,86.02,86.04,86.0,86.03,24662.0,78.8482,78.8666,78.8299,78.8574,24662.0
2020-11-19 10:35:00,86.04,86.16,86.04,86.15,34779.0,78.8666,78.9766,78.8666,78.9674,34779.0
2020-11-19 10:40:00,86.16,86.23,86.14,86.21,12385.0,78.9766,79.0407,78.9582,79.0224,12385.0
2020-11-19 10:45:00,86.22,86.29,86.22,86.28,9250.0,79.0316,79.0957,79.0316,79.0865,9250.0
2020-11-19 10:50:00,86.28,86.29,86.22,86.23,19513.0,79.0865,79.0957,79.0316,79.0407,19513.0
2020-11-19 10:55:00,86.24,86.26,86.16,86.16,10555.0,79.0499,79.0682,78.9766,78.9766,10555.0
2020-11-19 11:00:00,86.16,86.17,86.12,86.13,12498.0,78.9766,78.9857,78.9399,78.9491,12498.0
2020-11-19 11:05:00,86.13,86.17,86.09,86.12,13622.0,78.9491,78.9857,78.9124,78.9399,13622.0
2020-11-19 11:10:00,86.12,86.12,86.06,86.06,9503.0,78.9399,78.9399,78.8849,78.8849,9503.0
2020-11-19 11:15:00,86.08,86.15,86.08,86.15,40058.0,78.9032,78.9674,78.9032,78.9674,40058.0
2020-11-19 11:20:00,86.15,86.24,86.14,86.22,8580.0,78.9674,79.0499,78.9582,79.0316,8580.0
2020-11-19 11:25:00,86.22,86.24,86.2,86.2,8001.0,79.0316,79.0499,79.0132,79.0132,8001.0
2020-11-19 11:30:00,86.18,86.22,86.08,86.12,28444.0,78.9949,79.0316,78.9032,78.9399,28444.0
2020-11-19 11:35:00,86.12,86.12,86.06,86.08,28030.0,78.9399,78.9399,78.8849,78.9032,28030.0
2020-11-19 11:40:00,86.09,86.12,86.08,86.1,5272.0,78.9124,78.9399,78.9032,78.9216,5272.0
2020-11-19 11:45:00,86.11,86.16,86.05,86.1,18769.0,78.9307,78.9766,78.8757,78.9216,18769.0
2020-11-19 11:50:00,86.08,86.09,86.06,86.09,1500.0,78.9032,78.9124,78.8849,78.9124,1500.0
2020-11-19 11:55:00,86.09,86.13,86.08,86.13,3000.0,78.9124,78.9491,78.9032,78.9491,3000.0
2020-11-19 12:00:00,86.14,86.18,86.11,86.14,5545.0,78.9582,78.9949,78.9307,78.9582,5545.0
2020-11-19 12:05:00,86.15,86.2,86.14,86.18,9847.0,78.9674,79.0132,78.9582,78.9949,9847.0
2020-11-19 12:10:00,86.18,86.21,86.15,86.19,7601.0,78.9949,79.0224,78.9674,79.0041,7601.0
2020-11-19 12:15:00,86.19,86.19,86.12,86.12,10996.0,79.0041,79.0041,78.9399,78.9399,10996.0
2020-11-19 12:20:00,86.13,86.17,86.08,86.1,5109.0,78.9491,78.9857,78.9032,78.9216,5109.0
2020-11-19 12:25:00,86.1,86.14,86.08,86.14,20307.0,78.9216,78.9582,78.9032,78.9582,20307.0
2020-11-19 12:30:00,86.16,86.17,86.12,86.13,3875.0,78.9766,78.9857,78.9399,78.9491,3875.0
2020-11-19 12:35:00,86.14,86.2,86.14,86.2,9846.0,78.9582,79.0132,78.9582,79.0132,9846.0
2020-11-19 12:40:00,86.19,86.2,86.07,86.08,53580.0,79.0041,79.0132,78.8941,78.9032,53580.0
2020-11-19 12:45:00,86.06,86.08,86.01,86.02,54480.0,78.8849,78.9032,78.8391,78.8482,54480.0
2020-11-19 12:50:00,86.02,86.04,86.0,86.01,9101.0,78.8482,78.8666,78.8299,78.8391,9101.0
2020-11-19 12:55:00,86.01,86.09,86.0,86.07,8110.0,78.8391,78.9124,78.8299,78.8941,8110.0
2020-11-19 13:00:00,86.1,86.18,86.07,86.16,20780.0,78.9216,78.9949,78.8941,78.9766,20780.0
2020-11-19 13:05:00,86.16,86.16,86.08,86.1,6885.0,78.9766,78.9766,78.9032,78.9216,6885.0
2020-11-19 13:10:00,86.11,86.15,86.1,86.15,5676.0,78.9307,78.9674,78.9216,78.9674,5676.0
2020-11-19 13:15:00,86.15,86.18,86.14,86.16,3254.0,78.9674,78.9949,78.9582,78.9766,3254.0
2020-11-19 13:20:00,86.17,86.2,86.15,86.2,2900.0,78.9857,79.0132,78.9674,79.0132,2900.0
2020-11-19 13:25:00,86.22,86.3,86.21,86.22,13288.0,79.0316,79.1049,79.0224,79.0316,13288.0
2020-11-19 13:30:00,86.22,86.24,86.21,86.22,7916.0,79.0316,79.0499,79.0224,79.0316,7916.0
2020-11-19 13:35:00,86.21,86.24,86.2,86.22,2798.0,79.0224,79.0499,79.0132,79.0316,2798.0
2020-11-19 13:40:00,86.22,86.23,86.21,86.22,4664.0,79.0316,79.0407,79.0224,79.0316,4664.0
2020-11-19 13:45:00,86.22,86.3,86.22,86.3,6561.0,79.0316,79.1049,79.0316,79.1049,6561.0
2020-11-19 13:50:00,86.33,86.33,86.3,86.33,18669.0,79.1324,79.1324,79.1049,79.1324,18669.0
2020-11-19 13:55:00,86.33,86.33,86.3,86.3,14320.0,79.1324,79.1324,79.1049,79.1049,14320.0
2020-11-19 14:00:00,86.3,86.35,86.28,86.34,7598.0,79.1049,79.1507,79.0865,79.1415,7598.0
2020-11-19 14:05:00,86.33,86.35,86.32,86.34,3156.0,79.1324,79.1507,79.1232,79.1415,3156.0
2020-11-19 14:10:00,86.34,86.36,86.34,86.36,2595.0,79.1415,79.1599,79.1415,79.1599,2595.0
2020-11-19 14:15:00,86.35,86.36,86.3,86.31,4372.0,79.1507,79.1599,79.1049,79.114,4372.0
2020-11-19 14:20:00,86.31,86.33,86.31,86.31,5978.0,79.114,79.1324,79.114,79.114,5978.0
2020-11-19 14:25:00,86.32,86.35,86.31,86.35,2503.0,79.1232,79.1507,79.114,79.1507,2503.0
2020-11-19 14:30:00,86.34,86.41,86.34,86.41,11323.0,79.1415,79.2057,79.1415,79.2057,11323.0
2020-11-19 14:35:00,86.42,86.5,86.42,86.5,6451.0,79.2149,79.2882,79.2149,79.2882,6451.0
2020-11-19 14:40:00,86.51,86.6,86.5,86.57,17970.0,79.2974,79.3799,79.2882,79.3524,17970.0
2020-11-19 14:45:00,86.57,86.58,86.53,86.54,5159.0,79.3524,79.3615,79.3157,79.3249,5159.0
2020-11-19 14:50:00,86.52,86.52,86.47,86.47,7177.0,79.3065,79.3065,79.2607,79.2607,7177.0
2020-11-19 14:55:00,86.46,86.52,86.45,86.51,3800.0,79.2515,79.3065,79.2424,79.2974,3800.0
2020-11-19 15:00:00,86.5,86.5,86.45,86.46,5499.0,79.2882,79.2882,79.2424,79.2515,5499.0
2020-11-19 15:05:00,86.45,86.45,86.4,86.45,6246.0,79.2424,79.2424,79.1965,79.2424,6246.0
2020-11-19 15:10:00,86.45,86.54,86.44,86.54,6551.0,79.2424,79.3249,79.2332,79.3249,6551.0
2020-11-19 15:15:00,86.55,86.55,86.46,86.47,14318.0,79.334,79.334,79.2515,79.2607,14318.0
2020-11-19 15:20:00,86.48,86.51,86.46,86.47,6123.0,79.2699,79.2974,79.2515,79.2607,6123.0
2020-11-19 15:25:00,86.46,86.46,86.4,86.45,4000.0,79.2515,79.2515,79.1965,79.2424,4000.0
2020-11-19 15:30:00,86.46,86.55,86.44,86.54,12466.0,79.2515,79.334,79.2332,79.3249,12466.0
2020-11-19 15:35:00,86.53,86.61,86.53,86.56,14531.0,79.3157,79.389,79.3157,79.3432,14531.0
2020-11-19 15:40:00,86.57,86.61,86.54,86.56,12187.0,79.3524,79.389,79.3249,79.3432,12187.0
2020-11-19 15:45:00,86.57,86.59,86.51,86.51,16129.0,79.3524,79.3707,79.2974,79.2974,16129.0
2020-11-19 15:50:00,86.51,86.59,86.51,86.56,43075.0,79.2974,79.3707,79.2974,79.3432,43075.0
2020-11-19 15:55:00,86.55,86.62,86.51,86.58,62961.0,79.334,79.3982,79.2974,79.3615,62961.0
2020-11-20 09:30:00,86.61,86.61,86.49,86.54,91447.0,79.389,79.389,79.279,79.3249,91447.0
2020-11-20 09:35:00,86.54,86.55,86.47,86.55,18755.0,79.3249,79.334,79.2607,79.334,18755.0
2020-11-20 09:40:00,86.54,86.65,86.52,86.63,61991.0,79.3249,79.4257,79.3065,79.4074,61991.0
2020-11-20 09:45:00,86.62,86.64,86.58,86.6,10071.0,79.3982,79.4165,79.3615,79.3799,10071.0
2020-11-20 09:50:00,86.6,86.61,86.47,86.49,18504.0,79.3799,79.389,79.2607,79.279,18504.0
2020-11-20 09:55:00,86.49,86.51,86.42,86.51,18446.0,79.279,79.2974,79.2149,79.2974,18446.0
2020-11-20 10:00:00,86.52,86.55,86.47,86.51,63696.0,79.3065,79.334,79.2607,79.2974,63696.0
2020-11-20 10:05:00,86.51,86.57,86.51,86.56,17025.0,79.2974,79.3524,79.2974,79.3432,17025.0
2020-11-20 10:10:00,86.55,86.56,86.41,86.41,46803.0,79.334,79.3432,79.2057,79.2057,46803.0
2020-11-20 10:15:00,86.41,86.41,86.38,86.4,24599.0,79.2057,79.2057,79.1782,79.1965,24599.0
2020-11-20 10:20:00,86.4,86.51,86.39,86.5,17605.0,79.1965,79.2974,79.1874,79.2882,17605.0
2020-11-20 10:25:00,86.48,86.51,86.47,86.5,21164.0,79.2699,79.2974,79.2607,79.2882,21164.0
2020-11-20 10:30:00,86.51,86.51,86.41,86.47,13106.0,79.2974,79.2974,79.2057,79.2607,13106.0
2020-11-20 10:35:00,86.48,86.59,86.48,86.57,10656.0,79.2699,79.3707,79.2699,79.3524,10656.0
2020-11-20 10:40:00,86.58,86.58,86.51,86.51,11184.0,79.3615,79.3615,79.2974,79.2974,11184.0
2020-11-20 10:45:00,86.53,86.53,86.47,86.48,13863.0,79.3157,79.3157,79.2607,79.2699,13863.0
2020-11-20 10:50:00,86.48,86.54,86.47,86.5,10934.0,79.2699,79.3249,79.2607,79.2882,10934.0
2020-11-20 10:55:00,86.5,86.51,86.45,86.5,14020.0,79.2882,79.2974,79.2424,79.2882,14020.0
2020-11-20 11:00:00,86.5,86.55,86.49,86.54,14423.0,79.2882,79.334,79.279,79.3249,14423.0
2020-11-20 11:05:00,86.54,86.63,86.53,86.59,51430.0,79.3249,79.4074,79.3157,79.3707,51430.0
2020-11-20 11:10:00,86.59,86.61,86.56,86.56,398413.0,79.3707,79.389,79.3432,79.3432,398413.0
2020-11-20 11:15:00,86.56,86.59,86.53,86.54,46156.0,79.3432,79.3707,79.3157,79.3249,46156.0
2020-11-20 11:20:00,86.54,86.58,86.53,86.58,90860.0,79.3249,79.3615,79.3157,79.3615,90860.0
2020-11-20 11:25:00,86.58,86.61,86.56,86.59,142499.0,79.3615,79.389,79.3432,79.3707,142499.0
2020-11-20 11:30:00,86.59,86.61,86.55,86.59,141630.0,79.3707,79.389,79.334,79.3707,141630.0
2020-11-20 11:35:00,86.6,86.63,86.59,86.63,73703.0,79.3799,79.4074,79.3707,79.4074,73703.0
2020-11-20 11:40:00,86.62,86.63,86.57,86.58,401564.0,79.3982,79.4074,79.3524,79.3615,401564.0
2020-11-20 11:45:00,86.58,86.58,86.45,86.45,139356.0,79.3615,79.3615,79.2424,79.2424,139356.0
2020-11-20 11:50:00,86.45,86.51,86.43,86.5,92776.0,79.2424,79.2974,79.224,79.2882,92776.0
2020-11-20 11:55:00,86.5,86.52,86.49,86.52,61913.0,79.2882,79.3065,79.279,79.3065,61913.0
2020-11-20 12:00:00,86.52,86.54,86.48,86.52,145905.0,79.3065,79.3249,79.2699,79.3065,145905.0
2020-11-20 12:05:00,86.52,86.54,86.51,86.52,51265.0,79.3065,79.3249,79.2974,79.3065,51265.0
2020-11-20 12:10:00,86.52,86.52,86.48,86.5,63008.0,79.3065,79.3065,79.2699,79.2882,63008.0
2020-11-20 12:15:00,86.5,86.51,86.47,86.48,83037.0,79.2882,79.2974,79.2607,79.2699,83037.0
2020-11-20 12:20:00,86.49,86.52,86.48,86.51,142014.0,79.279,79.3065,79.2699,79.2974,142014.0
2020-11-20 12:25:00,86.51,86.53,86.5,86.53,72938.0,79.2974,79.3157,79.2882,79.3157,72938.0
2020-11-20 12:30:00,86.53,86.55,86.52,86.54,71385.0,79.3157,79.334,79.3065,79.3249,71385.0
2020-11-20 12:35:00,86.53,86.54,86.5,86.51,47666.0,79.3157,79.3249,79.2882,79.2974,47666.0
2020-11-20 12:40:00,86.51,86.54,86.48,86.54,59175.0,79.2974,79.3249,79.2699,79.3249,59175.0
2020-11-20 12:45:00,86.54,86.54,86.48,86.49,96161.0,79.3249,79.3249,79.2699,79.279,96161.0
2020-11-20 12:50:00,86.5,86.51,86.49,86.51,58298.0,79.2882,79.2974,79.279,79.2974,58298.0
2020-11-20 12:55:00,86.51,86.55,86.5,86.54,48080.0,79.2974,79.334,79.2882,79.3249,48080.0
2020-11-20 13:00:00,86.55,86.57,86.52,86.52,290520.0,79.334,79.3524,79.3065,79.3065,290520.0
2020-11-20 13:05:00,86.52,86.52,86.49,86.52,48772.0,79.3065,79.3065,79.279,79.3065,48772.0
2020-11-20 13:10:00,86.52,86.54,86.49,86.54,33587.0,79.3065,79.3249,79.279,79.3249,33587.0
2020-11-20 13:15:00,86.54,86.57,86.53,86.56,39548.0,79.3249,79.3524,79.3157,79.3432,39548.0
2020-11-20 13:20:00,86.55,86.6,86.53,86.59,35420.0,79.334,79.3799,79.3157,79.3707,35420.0
2020-11-20 13:25:00,86.59,86.63,86.57,86.62,46154.0,79.3707,79.4074,79.3524,79.3982,46154.0
2020-11-20 13:30:00,86.62,86.62,86.58,86.59,33766.0,79.3982,79.3982,79.3615,79.3707,33766.0
2020-11-20 13:35:00,86.59,86.64,86.59,86.63,36714.0,79.3707,79.4165,79.3707,79.4074,36714.0
2020-11-20 13:40:00,86.63,86.63,86.62,86.63,27445.0,79.4074,79.4074,79.3982,79.4074,27445.0
2020-11-20 13:45:00,86.63,86.64,86.58,86.62,47709.0,79.4074,79.4165,79.3615,79.3982,47709.0
2020-11-20 13:50:00,86.63,86.63,86.59,86.61,34448.0,79.4074,79.4074,79.3707,79.389,34448.0
2020-11-20 13:55:00,86.61,86.61,86.57,86.6,54894.0,79.389,79.389,79.3524,79.3799,54894.0
2020-11-20 14:00:00,86.59,86.61,86.57,86.59,57564.0,79.3707,79.389,79.3524,79.3707,57564.0
2020-11-20 14:05:00,86.59,86.6,86.56,86.59,37870.0,79.3707,79.3799,79.3432,79.3707,37870.0
2020-11-20 14:10:00,86.58,86.61,86.57,86.57,17960.0,79.3615,79.389,79.3524,79.3524,17960.0
2020-11-20 14:15:00,86.58,86.58,86.54,86.56,23742.0,79.3615,79.3615,79.3249,79.3432,23742.0
2020-11-20 14:20:00,86.57,86.62,86.55,86.6,41176.0,79.3524,79.3982,79.334,79.3799,41176.0
2020-11-20 14:25:00,86.6,86.62,86.58,86.62,17923.0,79.3799,79.3982,79.3615,79.3982,17923.0
2020-11-20 14:30:00,86.61,86.66,86.61,86.66,9909.0,79.389,79.4349,79.389,79.4349,9909.0
2020-11-20 14:35:00,86.67,86.71,86.64,86.64,19386.0,79.444,79.4807,79.4165,79.4165,19386.0
2020-11-20 14:40:00,86.65,86.65,86.58,86.6,55336.0,79.4257,79.4257,79.3615,79.3799,55336.0
2020-11-20 14:45:00,86.6,86.61,86.56,86.6,9833.0,79.3799,79.389,79.3432,79.3799,9833.0
2020-11-20 14:50:00,86.6,86.62,86.59,86.61,6361.0,79.3799,79.3982,79.3707,79.389,6361.0
2020-11-20 14:55:00,86.6,86.61,86.57,86.61,15225.0,79.3799,79.389,79.3524,79.389,15225.0
2020-11-20 15:00:00,86.61,86.63,86.58,86.59,7408.0,79.389,79.4074,79.3615,79.3707,7408.0
2020-11-20 15:05:00,86.56,86.62,86.52,86.53,32839.0,79.3432,79.3982,79.3065,79.3157,32839.0
2020-11-20 15:10:00,86.52,86.55,86.43,86.47,26224.0,79.3065,79.334,79.224,79.2607,26224.0
2020-11-20 15:15:00,86.46,86.46,86.38,86.42,34240.0,79.2515,79.2515,79.1782,79.2149,34240.0
2020-11-20 15:20:00,86.42,86.46,86.4,86.44,16288.0,79.2149,79.2515,79.1965,79.2332,16288.0
2020-11-20 15:25:00,86.43,86.48,86.42,86.44,11884.0,79.224,79.2699,79.2149,79.2332,11884.0
2020-11-20 15:30:00,86.42,86.44,86.4,86.42,25430.0,79.2149,79.2332,79.1965,79.2149,25430.0
2020-11-20 15:35:00,86.42,86.55,86.41,86.54,29929.0,79.2149,79.334,79.2057,79.3249,29929.0
2020-11-20 15:40:00,86.53,86.55,86.5,86.54,41750.0,79.3157,79.334,79.2882,79.3249,41750.0
2020-11-20 15:45:00,86.54,86.65,86.54,86.58,60281.0,79.3249,79.4257,79.3249,79.3615,60281.0
2020-11-20 15:50:00,86.58,86.58,86.41,86.41,141002.0,79.3615,79.3615,79.2057,79.2057,141002.0
2020-11-20 15:55:00,86.41,86.44,86.35,86.38,231755.0,79.2057,79.2332,79.1507,79.1782,231755.0
2020-11-23 09:30:00,86.91,86.93,86.85,86.88,22654.0,79.664,79.6824,79.609,79.6365,22654.0
2020-11-23 09:35:00,86.88,86.92,86.86,86.9,20493.0,79.6365,79.6732,79.6182,79.6549,20493.0
2020-11-23 09:40:00,86.91,86.94,86.87,86.94,5808.0,79.664,79.6915,79.6274,79.6915,5808.0
2020-11-23 09:45:00,86.94,87.1,86.93,87.0,88113.0,79.6915,79.8382,79.6824,79.7465,88113.0
2020-11-23 09:50:00,87.0,87.01,86.95,86.98,11228.0,79.7465,79.7557,79.7007,79.7282,11228.0
2020-11-23 09:55:00,86.98,86.98,86.88,86.89,35500.0,79.7282,79.7282,79.6365,79.6457,35500.0
2020-11-23 10:00:00,86.89,86.9,86.83,86.86,66825.0,79.6457,79.6549,79.5907,79.6182,66825.0
2020-11-23 10:05:00,86.86,86.86,86.73,86.76,52715.0,79.6182,79.6182,79.499,79.5265,52715.0
2020-11-23 10:10:00,86.75,86.75,86.64,86.7,44849.0,79.5174,79.5174,79.4165,79.4715,44849.0
2020-11-23 10:15:00,86.68,86.76,86.67,86.73,15847.0,79.4532,79.5265,79.444,79.499,15847.0
2020-11-23 10:20:00,86.74,86.74,86.64,86.64,19385.0,79.5082,79.5082,79.4165,79.4165,19385.0
2020-11-23 10:25:00,86.63,86.63,86.45,86.47,70123.0,79.4074,79.4074,79.2424,79.2607,70123.0
2020-11-23 10:30:00,86.46,86.59,86.43,86.59,22766.0,79.2515,79.3707,79.224,79.3707,22766.0
2020-11-23 10:35:00,86.58,86.66,86.58,86.66,32240.0,79.3615,79.4349,79.3615,79.4349,32240.0
2020-11-23 10:40:00,86.66,86.69,86.63,86.63,32164.0,79.4349,79.4624,79.4074,79.4074,32164.0
2020-11-23 10:45:00,86.64,86.68,86.61,86.68,51393.0,79.4165,79.4532,79.389,79.4532,51393.0
2020-11-23 10:50:00,86.68,86.72,86.67,86.71,11728.0,79.4532,79.4899,79.444,79.4807,11728.0
2020-11-23 10:55:00,86.71,86.72,86.68,86.68,6867.0,79.4807,79.4899,79.4532,79.4532,6867.0
2020-11-23 11:00:00,86.68,86.7,86.61,86.64,20228.0,79.4532,79.4715,79.389,79.4165,20228.0
2020-11-23 11:05:00,86.65,86.65,86.51,86.51,32000.0,79.4257,79.4257,79.2974,79.2974,32000.0
2020-11-23 11:10:00,86.48,86.48,86.31,86.31,30367.0,79.2699,79.2699,79.114,79.114,30367.0
2020-11-23 11:15:00,86.3,86.4,86.3,86.38,21890.0,79.1049,79.1965,79.1049,79.1782,21890.0
2020-11-23 11:20:00,86.39,86.44,86.35,86.41,11186.0,79.1874,79.2332,79.1507,79.2057,11186.0
2020-11-23 11:25:00,86.39,86.44,86.38,86.42,8636.0,79.1874,79.2332,79.1782,79.2149,8636.0
2020-11-23 11:30:00,86.41,86.46,86.25,86.28,29720.0,79.2057,79.2515,79.059,79.0865,29720.0
2020-11-23 11:35:00,86.27,86.44,86.27,86.38,69850.0,79.0774,79.2332,79.0774,79.1782,69850.0
2020-11-23 11:40:00,86.36,86.38,86.32,86.34,14704.0,79.1599,79.1782,79.1232,79.1415,14704.0
2020-11-23 11:45:00,86.32,86.44,86.32,86.43,31462.0,79.1232,79.2332,79.1232,79.224,31462.0
2020-11-23 11:50:00,86.43,86.44,86.4,86.4,2000.0,79.224,79.2332,79.1965,79.1965,2000.0
2020-11-23 11:55:00,86.41,86.49,86.4,86.45,9864.0,79.2057,79.279,79.1965,79.2424,9864.0
2020-11-23 12:00:00,86.45,86.45,86.34,86.41,9200.0,79.2424,79.2424,79.1415,79.2057,9200.0
2020-11-23 12:05:00,86.41,86.42,86.38,86.4,5112.0,79.2057,79.2149,79.1782,79.1965,5112.0
2020-11-23 12:10:00,86.41,86.47,86.4,86.43,4890.0,79.2057,79.2607,79.1965,79.224,4890.0
2020-11-23 12:15:00,86.44,86.51,86.42,86.51,4884.0,79.2332,79.2974,79.2149,79.2974,4884.0
2020-11-23 12:20:00,86.5,86.54,86.49,86.54,2950.0,79.2882,79.3249,79.279,79.3249,2950.0
2020-11-23 12:25:00,86.55,86.56,86.51,86.51,49292.0,79.334,79.3432,79.2974,79.2974,49292.0
2020-11-23 12:30:00,86.51,86.55,86.5,86.53,4353.0,79.2974,79.334,79.2882,79.3157,4353.0
2020-11-23 12:35:00,86.53,86.56,86.52,86.56,108505.0,79.3157,79.3432,79.3065,79.3432,108505.0
2020-11-23 12:40:00,86.56,86.57,86.54,86.56,118393.0,79.3432,79.3524,79.3249,79.3432,118393.0
2020-11-23 12:45:00,86.55,86.59,86.54,86.59,155419.0,79.334,79.3707,79.3249,79.3707,155419.0
2020-11-23 12:50:00,86.59,86.63,86.58,86.63,137072.0,79.3707,79.4074,79.3615,79.4074,137072.0
2020-11-23 12:55:00,86.62,86.63,86.61,86.63,120145.0,79.3982,79.4074,79.389,79.4074,120145.0
2020-11-23 13:00:00,86.63,86.65,86.62,86.65,139603.0,79.4074,79.4257,79.3982,79.4257,139603.0
2020-11-23 13:05:00,86.65,86.69,86.64,86.67,155297.0,79.4257,79.4624,79.4165,79.444,155297.0
2020-11-23 13:10:00,86.68,86.68,86.64,86.67,113421.0,79.4532,79.4532,79.4165,79.444,113421.0
2020-11-23 13:15:00,86.66,86.68,86.64,86.65,101056.0,79.4349,79.4532,79.4165,79.4257,101056.0
2020-11-23 13:20:00,86.65,86.65,86.61,86.64,126267.0,79.4257,79.4257,79.389,79.4165,126267.0
2020-11-23 13:25:00,86.63,86.66,86.62,86.64,168458.0,79.4074,79.4349,79.3982,79.4165,168458.0
2020-11-23 13:30:00,86.64,86.66,86.6,86.64,121419.0,79.4165,79.4349,79.3799,79.4165,121419.0
2020-11-23 13:35:00,86.63,86.67,86.63,86.67,125502.0,79.4074,79.444,79.4074,79.444,125502.0
2020-11-23 13:40:00,86.65,86.66,86.58,86.59,132839.0,79.4257,79.4349,79.3615,79.3707,132839.0
2020-11-23 13:45:00,86.59,86.7,86.58,86.63,173576.0,79.3707,79.4715,79.3615,79.4074,173576.0
2020-11-23 13:50:00,86.64,86.65,86.62,86.64,99374.0,79.4165,79.4257,79.3982,79.4165,99374.0
2020-11-23 13:55:00,86.64,86.66,86.63,86.65,108395.0,79.4165,79.4349,79.4074,79.4257,108395.0
2020-11-23 14:00:00,86.65,86.65,86.61,86.63,176915.0,79.4257,79.4257,79.389,79.4074,176915.0
2020-11-23 14:05:00,86.63,86.64,86.59,86.59,125753.0,79.4074,79.4165,79.3707,79.3707,125753.0
2020-11-23 14:10:00,86.58,86.59,86.54,86.57,123203.0,79.3615,79.3707,79.3249,79.3524,123203.0
2020-11-23 14:15:00,86.57,86.62,86.52,86.53,194407.0,79.3524,79.3982,79.3065,79.3157,194407.0
2020-11-23 14:20:00,86.53,86.58,86.53,86.57,195489.0,79.3157,79.3615,79.3157,79.3524,195489.0
2020-11-23 14:25:00,86.56,86.58,86.53,86.55,112100.0,79.3432,79.3615,79.3157,79.334,112100.0
2020-11-23 14:30:00,86.55,86.64,86.55,86.63,143120.0,79.334,79.4165,79.334,79.4074,143120.0
2020-11-23 14:35:00,86.63,86.63,86.57,86.61,24154.0,79.4074,79.4074,79.3524,79.389,24154.0
2020-11-23 14:40:00,86.59,86.6,86.57,86.59,9452.0,79.3707,79.3799,79.3524,79.3707,9452.0
2020-11-23 14:45:00,86.57,86.62,86.56,86.56,13852.0,79.3524,79.3982,79.3432,79.3432,13852.0
2020-11-23 14:50:00,86.57,86.77,86.56,86.74,55523.0,79.3524,79.5357,79.3432,79.5082,55523.0
2020-11-23 14:55:00,86.75,86.81,86.74,86.81,19590.0,79.5174,79.5724,79.5082,79.5724,19590.0
2020-11-23 15:00:00,86.82,86.92,86.8,86.91,53831.0,79.5815,79.6732,79.5632,79.664,53831.0
2020-11-23 15:05:00,86.91,86.98,86.9,86.95,35801.0,79.664,79.7282,79.6549,79.7007,35801.0
2020-11-23 15:10:00,86.94,86.94,86.9,86.93,18049.0,79.6915,79.6915,79.6549,79.6824,18049.0
2020-11-23 15:15:00,86.92,86.93,86.84,86.85,85258.0,79.6732,79.6824,79.5999,79.609,85258.0
2020-11-23 15:20:00,86.86,86.87,86.81,86.83,49659.0,79.6182,79.6274,79.5724,79.5907,49659.0
2020-11-23 15:25:00,86.84,86.84,86.81,86.82,8930.0,79.5999,79.5999,79.5724,79.5815,8930.0
2020-11-23 15:30:00,86.82,86.82,86.73,86.73,21845.0,79.5815,79.5815,79.499,79.499,21845.0
2020-11-23 15:35:00,86.73,86.75,86.66,86.67,16755.0,79.499,79.5174,79.4349,79.444,16755.0
2020-11-23 15:40:00,86.69,86.75,86.69,86.75,14261.0,79.4624,79.5174,79.4624,79.5174,14261.0
2020-11-23 15:45:00,86.74,86.8,86.73,86.74,21407.0,79.5082,79.5632,79.499,79.5082,21407.0
2020-11-23 15:50:00,86.76,86.82,86.69,86.69,31942.0,79.5265,79.5815,79.4624,79.4624,31942.0
2020-11-23 15:55:00,86.69,86.76,86.61,86.73,72786.0,79.4624,79.5265,79.389,79.499,72786.0
2020-11-24 09:30:00,87.47,87.47,87.31,87.31,24759.0,80.1773,80.1773,80.0307,80.0307,24759.0
2020-11-24 09:35:00,87.31,87.31,87.23,87.26,33077.0,80.0307,80.0307,79.9573,79.9848,33077.0
2020-11-24 09:40:00,87.25,87.3,87.22,87.24,34130.0,79.9757,80.0215,79.9482,79.9665,34130.0
2020-11-24 09:45:00,87.24,87.28,87.16,87.23,23290.0,79.9665,80.0032,79.8932,79.9573,23290.0
2020-11-24 09:50:00,87.23,87.34,87.23,87.34,37802.0,79.9573,80.0582,79.9573,80.0582,37802.0
2020-11-24 09:55:00,87.34,87.44,87.34,87.43,13604.0,80.0582,80.1498,80.0582,80.1407,13604.0
2020-11-24 10:00:00,87.43,87.44,87.39,87.42,42162.0,80.1407,80.1498,80.104,80.1315,42162.0
2020-11-24 10:05:00,87.43,87.52,87.41,87.49,35746.0,80.1407,80.2232,80.1223,80.1957,35746.0
2020-11-24 10:10:00,87.49,87.49,87.41,87.46,79216.0,80.1957,80.1957,80.1223,80.1682,79216.0
2020-11-24 10:15:00,87.45,87.49,87.42,87.48,49159.0,80.159,80.1957,80.1315,80.1865,49159.0
2020-11-24 10:20:00,87.47,87.5,87.45,87.45,34403.0,80.1773,80.2048,80.159,80.159,34403.0
2020-11-24 10:25:00,87.46,87.55,87.46,87.49,47625.0,80.1682,80.2507,80.1682,80.1957,47625.0
2020-11-24 10:30:00,87.49,87.5,87.44,87.46,45852.0,80.1957,80.2048,80.1498,80.1682,45852.0
2020-11-24 10:35:00,87.48,87.54,87.47,87.52,16674.0,80.1865,80.2415,80.1773,80.2232,16674.0
2020-11-24 10:40:00,87.53,87.62,87.53,87.62,23490.0,80.2323,80.3148,80.2323,80.3148,23490.0
2020-11-24 10:45:00,87.63,87.65,87.6,87.65,24196.0,80.324,80.3423,80.2965,80.3423,24196.0
2020-11-24 10:50:00,87.66,87.69,87.64,87.66,8476.0,80.3515,80.379,80.3332,80.3515,8476.0
2020-11-24 10:55:00,87.66,87.67,87.61,87.65,11043.0,80.3515,80.3607,80.3057,80.3423,11043.0
2020-11-24 11:00:00,87.66,87.73,87.64,87.7,81845.0,80.3515,80.4157,80.3332,80.3882,81845.0
2020-11-24 11:05:00,87.71,87.74,87.68,87.7,7549.0,80.3973,80.4248,80.3698,80.3882,7549.0
2020-11-24 11:10:00,87.69,87.72,87.67,87.69,52658.0,80.379,80.4065,80.3607,80.379,52658.0
2020-11-24 11:15:00,87.69,87.76,87.68,87.76,19917.0,80.379,80.4432,80.3698,80.4432,19917.0
2020-11-24 11:20:00,87.77,87.78,87.76,87.78,11797.0,80.4523,80.4615,80.4432,80.4615,11797.0
2020-11-24 11:25:00,87.78,87.83,87.78,87.82,5432.0,80.4615,80.5073,80.4615,80.4982,5432.0
2020-11-24 11:30:00,87.81,87.84,87.77,87.83,9358.0,80.489,80.5165,80.4523,80.5073,9358.0
2020-11-24 11:35:00,87.84,87.88,87.83,87.86,16038.0,80.5165,80.5532,80.5073,80.5348,16038.0
2020-11-24 11:40:00,87.85,87.88,87.85,87.86,40976.0,80.5257,80.5532,80.5257,80.5348,40976.0
2020-11-24 11:45:00,87.86,87.95,87.84,87.94,28161.0,80.5348,80.6173,80.5165,80.6081,28161.0
2020-11-24 11:50:00,87.94,87.96,87.87,87.95,18015.0,80.6081,80.6265,80.544,80.6173,18015.0
2020-11-24 11:55:00,87.95,87.99,87.87,87.88,20317.0,80.6173,80.654,80.544,80.5532,20317.0
2020-11-24 12:00:00,87.9,87.9,87.84,87.86,10309.0,80.5715,80.5715,80.5165,80.5348,10309.0
2020-11-24 12:05:00,87.86,87.88,87.86,87.87,2200.0,80.5348,80.5532,80.5348,80.544,2200.0
2020-11-24 12:10:00,87.86,87.87,87.82,87.86,19273.0,80.5348,80.544,80.4982,80.5348,19273.0
2020-11-24 12:15:00,87.86,87.88,87.84,87.85,25214.0,80.5348,80.5532,80.5165,80.5257,25214.0
2020-11-24 12:20:00,87.85,87.87,87.83,87.86,14663.0,80.5257,80.544,80.5073,80.5348,14663.0
2020-11-24 12:25:00,87.87,87.87,87.84,87.86,15600.0,80.544,80.544,80.5165,80.5348,15600.0
2020-11-24 12:30:00,87.86,87.91,87.85,87.91,11161.0,80.5348,80.5807,80.5257,80.5807,11161.0
2020-11-24 12:35:00,87.91,87.93,87.84,87.87,33831.0,80.5807,80.599,80.5165,80.544,33831.0
2020-11-24 12:40:00,87.87,87.88,87.85,87.86,14861.0,80.544,80.5532,80.5257,80.5348,14861.0
2020-11-24 12:45:00,87.86,87.89,87.85,87.88,12786.0,80.5348,80.5623,80.5257,80.5532,12786.0
2020-11-24 12:50:00,87.88,87.9,87.88,87.89,3300.0,80.5532,80.5715,80.5532,80.5623,3300.0
2020-11-24 12:55:00,87.89,87.92,87.88,87.91,9525.0,80.5623,80.5898,80.5532,80.5807,9525.0
2020-11-24 13:00:00,87.9,87.94,87.89,87.92,7996.0,80.5715,80.6081,80.5623,80.5898,7996.0
2020-11-24 13:05:00,87.92,87.96,87.91,87.95,15066.0,80.5898,80.6265,80.5807,80.6173,15066.0
2020-11-24 13:10:00,87.96,87.96,87.95,87.96,2900.0,80.6265,80.6265,80.6173,80.6265,2900.0
2020-11-24 13:15:00,87.97,87.99,87.96,87.98,49748.0,80.6356,80.654,80.6265,80.6448,49748.0
2020-11-24 13:20:00,87.98,87.98,87.92,87.92,67865.0,80.6448,80.6448,80.5898,80.5898,67865.0
2020-11-24 13:25:00,87.89,87.89,87.85,87.89,13270.0,80.5623,80.5623,80.5257,80.5623,13270.0
2020-11-24 13:30:00,87.89,87.93,87.89,87.93,2940.0,80.5623,80.599,80.5623,80.599,2940.0
2020-11-24 13:35:00,87.92,87.94,87.91,87.93,157584.0,80.5898,80.6081,80.5807,80.599,157584.0
2020-11-24 13:40:00,87.95,88.08,87.94,87.99,75303.0,80.6173,80.7365,80.6081,80.654,75303.0
2020-11-24 13:45:00,88.0,88.01,87.95,87.96,45664.0,80.6631,80.6723,80.6173,80.6265,45664.0
2020-11-24 13:50:00,87.96,87.98,87.92,87.92,15636.0,80.6265,80.6448,80.5898,80.5898,15636.0
2020-11-24 13:55:00,87.94,87.96,87.93,87.95,15318.0,80.6081,80.6265,80.599,80.6173,15318.0
2020-11-24 14:00:00,87.95,87.99,87.95,87.97,47933.0,80.6173,80.654,80.6173,80.6356,47933.0
2020-11-24 14:05:00,87.97,87.98,87.9,87.92,15132.0,80.6356,80.6448,80.5715,80.5898,15132.0
2020-11-24 14:10:00,87.92,87.94,87.91,87.94,38772.0,80.5898,80.6081,80.5807,80.6081,38772.0
2020-11-24 14:15:00,87.94,87.94,87.87,87.9,32208.0,80.6081,80.6081,80.544,80.5715,32208.0
2020-11-24 14:20:00,87.9,87.91,87.87,87.87,17260.0,80.5715,80.5807,80.544,80.544,17260.0
2020-11-24 14:25:00,87.86,87.87,87.83,87.83,10067.0,80.5348,80.544,80.5073,80.5073,10067.0
2020-11-24 14:30:00,87.82,87.86,87.79,87.85,14552.0,80.4982,80.5348,80.4707,80.5257,14552.0
2020-11-24 14:35:00,87.86,87.93,87.85,87.92,14394.0,80.5348,80.599,80.5257,80.5898,14394.0
2020-11-24 14:40:00,87.91,87.97,87.9,87.95,9294.0,80.5807,80.6356,80.5715,80.6173,9294.0
2020-11-24 14:45:00,87.94,87.95,87.88,87.9,23406.0,80.6081,80.6173,80.5532,80.5715,23406.0
2020-11-24 14:50:00,87.9,87.94,87.9,87.94,74738.0,80.5715,80.6081,80.5715,80.6081,74738.0
2020-11-24 14:55:00,87.94,87.97,87.93,87.97,68745.0,80.6081,80.6356,80.599,80.6356,68745.0
2020-11-24 15:00:00,87.97,87.98,87.89,87.95,113853.0,80.6356,80.6448,80.5623,80.6173,113853.0
2020-11-24 15:05:00,87.95,87.98,87.93,87.98,106160.0,80.6173,80.6448,80.599,80.6448,106160.0
2020-11-24 15:10:00,87.98,88.02,87.96,87.99,36076.0,80.6448,80.6815,80.6265,80.654,36076.0
2020-11-24 15:15:00,87.99,87.99,87.94,87.95,21156.0,80.654,80.654,80.6081,80.6173,21156.0
2020-11-24 15:20:00,87.95,88.03,87.95,88.01,30818.0,80.6173,80.6906,80.6173,80.6723,30818.0
2020-11-24 15:25:00,88.01,88.02,87.97,88.0,32214.0,80.6723,80.6815,80.6356,80.6631,32214.0
2020-11-24 15:30:00,88.0,88.03,87.96,88.03,41325.0,80.6631,80.6906,80.6265,80.6906,41325.0
2020-11-24 15:35:00,88.03,88.03,87.92,87.95,41832.0,80.6906,80.6906,80.5898,80.6173,41832.0
2020-11-24 15:40:00,87.94,87.96,87.9,87.91,21144.0,80.6081,80.6265,80.5715,80.5807,21144.0
2020-11-24 15:45:00,87.91,87.99,87.9,87.96,35719.0,80.5807,80.654,80.5715,80.6265,35719.0
2020-11-24 15:50:00,87.96,88.03,87.92,88.03,60231.0,80.6265,80.6906,80.5898,80.6906,60231.0
2020-11-24 15:55:00,88.03,88.05,87.98,88.02,73231.0,80.6906,80.709,80.6448,80.6815,73231.0
2020-11-25 09:30:00,87.74,87.75,87.65,87.68,29613.0,80.4248,80.434,80.3423,80.3698,29613.0
2020-11-25 09:35:00,87.71,87.72,87.65,87.65,26374.0,80.3973,80.4065,80.3423,80.3423,26374.0
2020-11-25 09:40:00,87.66,87.73,87.65,87.72,39494.0,80.3515,80.4157,80.3423,80.4065,39494.0
2020-11-25 09:45:00,87.73,87.74,87.66,87.66,18248.0,80.4157,80.4248,80.3515,80.3515,18248.0
2020-11-25 09:50:00,87.65,87.69,87.65,87.66,24045.0,80.3423,80.379,80.3423,80.3515,24045.0
2020-11-25 09:55:00,87.66,87.66,87.55,87.59,61099.0,80.3515,80.3515,80.2507,80.2873,61099.0
2020-11-25 10:00:00,87.62,87.62,87.49,87.49,22246.0,80.3148,80.3148,80.1957,80.1957,22246.0
2020-11-25 10:05:00,87.48,87.52,87.46,87.52,5062.0,80.1865,80.2232,80.1682,80.2232,5062.0
2020-11-25 10:10:00,87.53,87.65,87.52,87.65,7063.0,80.2323,80.3423,80.2232,80.3423,7063.0
2020-11-25 10:15:00,87.65,87.69,87.64,87.67,14720.0,80.3423,80.379,80.3332,80.3607,14720.0
2020-11-25 10:20:00,87.68,87.7,87.63,87.7,36905.0,80.3698,80.3882,80.324,80.3882,36905.0
2020-11-25 10:25:00,87.7,87.7,87.64,87.67,30780.0,80.3882,80.3882,80.3332,80.3607,30780.0
2020-11-25 10:30:00,87.68,87.71,87.66,87.71,19753.0,80.3698,80.3973,80.3515,80.3973,19753.0
2020-11-25 10:35:00,87.71,87.73,87.68,87.73,45982.0,80.3973,80.4157,80.3698,80.4157,45982.0
2020-11-25 10:40:00,87.72,87.75,87.68,87.72,18274.0,80.4065,80.434,80.3698,80.4065,18274.0
2020-11-25 10:45:00,87.71,87.77,87.7,87.74,15390.0,80.3973,80.4523,80.3882,80.4248,15390.0
2020-11-25 10:50:00,87.75,87.79,87.75,87.75,9800.0,80.434,80.4707,80.434,80.434,9800.0
2020-11-25 10:55:00,87.74,87.74,87.67,87.67,9150.0,80.4248,80.4248,80.3607,80.3607,9150.0
2020-11-25 11:00:00,87.68,87.76,87.67,87.76,20745.0,80.3698,80.4432,80.3607,80.4432,20745.0
2020-11-25 11:05:00,87.75,87.78,87.73,87.77,24591.0,80.434,80.4615,80.4157,80.4523,24591.0
2020-11-25 11:10:00,87.77,87.78,87.74,87.77,15123.0,80.4523,80.4615,80.4248,80.4523,15123.0
2020-11-25 11:15:00,87.77,87.77,87.72,87.73,12785.0,80.4523,80.4523,80.4065,80.4157,12785.0
2020-11-25 11:20:00,87.72,87.77,87.71,87.77,13825.0,80.4065,80.4523,80.3973,80.4523,13825.0
2020-11-25 11:25:00,87.76,87.77,87.74,87.76,9092.0,80.4432,80.4523,80.4248,80.4432,9092.0
2020-11-25 11:30:00,87.76,87.8,87.74,87.77,11308.0,80.4432,80.4798,80.4248,80.4523,11308.0
2020-11-25 11:35:00,87.77,87.78,87.74,87.77,7975.0,80.4523,80.4615,80.4248,80.4523,7975.0
2020-11-25 11:40:00,87.77,87.77,87.67,87.67,19172.0,80.4523,80.4523,80.3607,80.3607,19172.0
2020-11-25 11:45:00,87.67,87.74,87.66,87.73,15121.0,80.3607,80.4248,80.3515,80.4157,15121.0
2020-11-25 11:50:00,87.74,87.76,87.74,87.76,11582.0,80.4248,80.4432,80.4248,80.4432,11582.0
2020-11-25 11:55:00,87.75,87.77,87.74,87.77,17578.0,80.434,80.4523,80.4248,80.4523,17578.0
2020-11-25 12:00:00,87.77,87.79,87.73,87.79,18397.0,80.4523,80.4707,80.4157,80.4707,18397.0
2020-11-25 12:05:00,87.79,87.81,87.78,87.79,15207.0,80.4707,80.489,80.4615,80.4707,15207.0
2020-11-25 12:10:00,87.8,87.81,87.77,87.8,6003.0,80.4798,80.489,80.4523,80.4798,6003.0
2020-11-25 12:15:00,87.8,87.81,87.78,87.79,5299.0,80.4798,80.489,80.4615,80.4707,5299.0
2020-11-25 12:20:00,87.79,87.8,87.78,87.78,2150.0,80.4707,80.4798,80.4615,80.4615,2150.0
2020-11-25 12:25:00,87.78,87.8,87.76,87.76,10126.0,80.4615,80.4798,80.4432,80.4432,10126.0
2020-11-25 12:30:00,87.76,87.81,87.76,87.79,12186.0,80.4432,80.489,80.4432,80.4707,12186.0
2020-11-25 12:35:00,87.78,87.79,87.77,87.78,3250.0,80.4615,80.4707,80.4523,80.4615,3250.0
2020-11-25 12:40:00,87.78,87.85,87.78,87.84,9145.0,80.4615,80.5257,80.4615,80.5165,9145.0
2020-11-25 12:45:00,87.84,87.86,87.83,87.85,3200.0,80.5165,80.5348,80.5073,80.5257,3200.0
2020-11-25 12:50:00,87.85,87.85,87.83,87.85,6736.0,80.5257,80.5257,80.5073,80.5257,6736.0
2020-11-25 12:55:00,87.86,87.9,87.86,87.9,2860.0,80.5348,80.5715,80.5348,80.5715,2860.0
2020-11-25 13:00:00,87.9,87.94,87.9,87.92,27317.0,80.5715,80.6081,80.5715,80.5898,27317.0
2020-11-25 13:05:00,87.92,87.95,87.91,87.93,22325.0,80.5898,80.6173,80.5807,80.599,22325.0
2020-11-25 13:10:00,87.93,87.94,87.9,87.9,14036.0,80.599,80.6081,80.5715,80.5715,14036.0
2020-11-25 13:15:00,87.89,87.91,87.88,87.9,5921.0,80.5623,80.5807,80.5532,80.5715,5921.0
2020-11-25 13:20:00,87.9,87.9,87.88,87.9,1600.0,80.5715,80.5715,80.5532,80.5715,1600.0
2020-11-25 13:25:00,87.9,87.9,87.86,87.86,6244.0,80.5715,80.5715,80.5348,80.5348,6244.0
2020-11-25 13:30:00,87.86,87.89,87.83,87.88,14125.0,80.5348,80.5623,80.5073,80.5532,14125.0
2020-11-25 13:35:00,87.88,87.9,87.88,87.89,9581.0,80.5532,80.5715,80.5532,80.5623,9581.0
2020-11-25 13:40:00,87.88,87.9,87.85,87.89,4284.0,80.5532,80.5715,80.5257,80.5623,4284.0
2020-11-25 13:45:00,87.88,87.9,87.85,87.9,5689.0,80.5532,80.5715,80.5257,80.5715,5689.0
2020-11-25 13:50:00,87.9,87.94,87.89,87.94,26815.0,80.5715,80.6081,80.5623,80.6081,26815.0
2020-11-25 13:55:00,87.93,87.95,87.92,87.94,24646.0,80.599,80.6173,80.5898,80.6081,24646.0
2020-11-25 14:00:00,87.94,87.95,87.88,87.91,5800.0,80.6081,80.6173,80.5532,80.5807,5800.0
2020-11-25 14:05:00,87.89,87.93,87.83,87.83,8877.0,80.5623,80.599,80.5073,80.5073,8877.0
2020-11-25 14:10:00,87.85,87.85,87.77,87.78,23413.0,80.5257,80.5257,80.4523,80.4615,23413.0
2020-11-25 14:15:00,87.8,87.85,87.79,87.83,12303.0,80.4798,80.5257,80.4707,80.5073,12303.0
2020-11-25 14:20:00,87.83,87.85,87.81,87.84,4162.0,80.5073,80.5257,80.489,80.5165,4162.0
2020-11-25 14:25:00,87.84,87.89,87.84,87.85,5488.0,80.5165,80.5623,80.5165,80.5257,5488.0
2020-11-25 14:30:00,87.86,87.89,87.84,87.84,9243.0,80.5348,80.5623,80.5165,80.5165,9243.0
2020-11-25 14:35:00,87.84,87.85,87.81,87.82,5186.0,80.5165,80.5257,80.489,80.4982,5186.0
2020-11-25 14:40:00,87.83,87.85,87.79,87.81,19834.0,80.5073,80.5257,80.4707,80.489,19834.0
2020-11-25 14:45:00,87.81,87.85,87.8,87.84,21726.0,80.489,80.5257,80.4798,80.5165,21726.0
2020-11-25 14:50:00,87.84,87.86,87.82,87.85,23820.0,80.5165,80.5348,80.4982,80.5257,23820.0
2020-11-25 14:55:00,87.88,87.9,87.85,87.89,5550.0,80.5532,80.5715,80.5257,80.5623,5550.0
2020-11-25 15:00:00,87.88,87.91,87.86,87.89,15844.0,80.5532,80.5807,80.5348,80.5623,15844.0
2020-11-25 15:05:00,87.89,87.9,87.87,87.9,15307.0,80.5623,80.5715,80.544,80.5715,15307.0
2020-11-25 15:10:00,87.92,88.0,87.92,87.99,35843.0,80.5898,80.6631,80.5898,80.654,35843.0
2020-11-25 15:15:00,87.99,88.0,87.94,87.96,35207.0,80.654,80.6631,80.6081,80.6265,35207.0
2020-11-25 15:20:00,87.96,87.97,87.93,87.96,33387.0,80.6265,80.6356,80.599,80.6265,33387.0
2020-11-25 15:25:00,87.96,88.02,87.95,87.99,11999.0,80.6265,80.6815,80.6173,80.654,11999.0
2020-11-25 15:30:00,87.99,88.02,87.98,88.02,12929.0,80.654,80.6815,80.6448,80.6815,12929.0
2020-11-25 15:35:00,88.02,88.02,87.9,87.9,35703.0,80.6815,80.6815,80.5715,80.5715,35703.0
2020-11-25 15:40:00,87.91,87.97,87.91,87.96,13612.0,80.5807,80.6356,80.5807,80.6265,13612.0
2020-11-25 15:45:00,87.97,87.98,87.91,87.92,16013.0,80.6356,80.6448,80.5807,80.5898,16013.0
2020-11-25 15:50:00,87.92,87.93,87.89,87.92,25664.0,80.5898,80.599,80.5623,80.5898,25664.0
2020-11-25 15:55:00,87.92,87.94,87.88,87.94,53555.0,80.5898,80.6081,80.5532,80.6081,53555.0
2020-11-27 09:30:00,88.26,88.34,88.24,88.27,63849.0,80.9015,80.9748,80.8831,80.9106,63849.0
2020-11-27 09:35:00,88.26,88.38,88.26,88.38,29697.0,80.9015,81.0115,80.9015,81.0115,29697.0
2020-11-27 09:40:00,88.37,88.37,88.3,88.37,36465.0,81.0023,81.0023,80.9381,81.0023,36465.0
2020-11-27 09:45:00,88.37,88.37,88.34,88.34,12705.0,81.0023,81.0023,80.9748,80.9748,12705.0
2020-11-27 09:50:00,88.35,88.35,88.3,88.32,16765.0,80.984,80.984,80.9381,80.9565,16765.0
2020-11-27 09:55:00,88.32,88.34,88.3,88.33,56199.0,80.9565,80.9748,80.9381,80.9656,56199.0
2020-11-27 10:00:00,88.33,88.36,88.32,88.33,11379.0,80.9656,80.9931,80.9565,80.9656,11379.0
2020-11-27 10:05:00,88.33,88.4,88.3,88.37,12550.0,80.9656,81.0298,80.9381,81.0023,12550.0
2020-11-27 10:10:00,88.37,88.41,88.36,88.41,25923.0,81.0023,81.039,80.9931,81.039,25923.0
2020-11-27 10:15:00,88.41,88.42,88.38,88.39,32954.0,81.039,81.0481,81.0115,81.0206,32954.0
2020-11-27 10:20:00,88.39,88.46,88.39,88.45,11918.0,81.0206,81.0848,81.0206,81.0756,11918.0
2020-11-27 10:25:00,88.46,88.46,88.41,88.42,8775.0,81.0848,81.0848,81.039,81.0481,8775.0
2020-11-27 10:30:00,88.43,88.46,88.42,88.44,26348.0,81.0573,81.0848,81.0481,81.0665,26348.0
2020-11-27 10:35:00,88.43,88.44,88.42,88.42,3985.0,81.0573,81.0665,81.0481,81.0481,3985.0
2020-11-27 10:40:00,88.43,88.45,88.42,88.43,12126.0,81.0573,81.0756,81.0481,81.0573,12126.0
2020-11-27 10:45:00,88.42,88.45,88.41,88.44,8510.0,81.0481,81.0756,81.039,81.0665,8510.0
2020-11-27 10:50:00,88.43,88.45,88.42,88.42,11306.0,81.0573,81.0756,81.0481,81.0481,11306.0
2020-11-27 10:55:00,88.42,88.45,88.41,88.41,23959.0,81.0481,81.0756,81.039,81.039,23959.0
2020-11-27 11:00:00,88.42,88.45,88.4,88.41,23603.0,81.0481,81.0756,81.0298,81.039,23603.0
2020-11-27 11:05:00,88.41,88.43,88.4,88.41,6851.0,81.039,81.0573,81.0298,81.039,6851.0
2020-11-27 11:10:00,88.41,88.42,88.36,88.38,15045.0,81.039,81.0481,80.9931,81.0115,15045.0
2020-11-27 11:15:00,88.38,88.39,88.35,88.38,16590.0,81.0115,81.0206,80.984,81.0115,16590.0
2020-11-27 11:20:00,88.39,88.4,88.37,88.39,22381.0,81.0206,81.0298,81.0023,81.0206,22381.0
2020-11-27 11:25:00,88.39,88.41,88.38,88.4,29222.0,81.0206,81.039,81.0115,81.0298,29222.0
2020-11-27 11:30:00,88.4,88.43,88.34,88.36,35531.0,81.0298,81.0573,80.9748,80.9931,35531.0
2020-11-27 11:35:00,88.37,88.38,88.3,88.36,42112.0,81.0023,81.0115,80.9381,80.9931,42112.0
2020-11-27 11:40:00,88.36,88.37,88.34,88.36,26743.0,80.9931,81.0023,80.9748,80.9931,26743.0
2020-11-27 11:45:00,88.37,88.37,88.31,88.32,16747.0,81.0023,81.0023,80.9473,80.9565,16747.0
2020-11-27 11:50:00,88.31,88.33,88.27,88.28,52121.0,80.9473,80.9656,80.9106,80.9198,52121.0
2020-11-27 11:55:00,88.28,88.3,88.26,88.29,18754.0,80.9198,80.9381,80.9015,80.929,18754.0
2020-11-27 12:00:00,88.29,88.31,88.27,88.27,8966.0,80.929,80.9473,80.9106,80.9106,8966.0
2020-11-27 12:05:00,88.27,88.29,88.27,88.28,17488.0,80.9106,80.929,80.9106,80.9198,17488.0
2020-11-27 12:10:00,88.29,88.29,88.22,88.25,12360.0,80.929,80.929,80.8648,80.8923,12360.0
2020-11-27 12:15:00,88.25,88.29,88.24,88.28,34692.0,80.8923,80.929,80.8831,80.9198,34692.0
2020-11-27 12:20:00,88.27,88.27,88.19,88.22,67080.0,80.9106,80.9106,80.8373,80.8648,67080.0
2020-11-27 12:25:00,88.22,88.24,88.2,88.2,58229.0,80.8648,80.8831,80.8465,80.8465,58229.0
2020-11-27 12:30:00,88.2,88.22,88.16,88.21,22799.0,80.8465,80.8648,80.8098,80.8556,22799.0
2020-11-27 12:35:00,88.22,88.24,88.21,88.24,13101.0,80.8648,80.8831,80.8556,80.8831,13101.0
2020-11-27 12:40:00,88.25,88.28,88.24,88.25,9808.0,80.8923,80.9198,80.8831,80.8923,9808.0
2020-11-27 12:45:00,88.26,88.3,88.25,88.3,14291.0,80.9015,80.9381,80.8923,80.9381,14291.0
2020-11-27 12:50:00,88.3,88.35,88.3,88.32,56654.0,80.9381,80.984,80.9381,80.9565,56654.0
2020-11-27 12:55:00,88.33,88.39,88.28,88.38,37786.0,80.9656,81.0206,80.9198,81.0115,37786.0
2020-11-30 09:30:00,88.15,88.15,87.96,87.97,28539.0,80.8006,80.8006,80.6265,80.6356,28539.0
2020-11-30 09:35:00,87.98,87.98,87.87,87.93,34256.0,80.6448,80.6448,80.544,80.599,34256.0
2020-11-30 09:40:00,87.93,87.97,87.86,87.89,109054.0,80.599,80.6356,80.5348,80.5623,109054.0
2020-11-30 09:45:00,87.89,87.93,87.81,87.82,28834.0,80.5623,80.599,80.489,80.4982,28834.0
2020-11-30 09:50:00,87.81,87.95,87.81,87.95,41156.0,80.489,80.6173,80.489,80.6173,41156.0
2020-11-30 09:55:00,87.95,87.99,87.91,87.91,24543.0,80.6173,80.654,80.5807,80.5807,24543.0
2020-11-30 10:00:00,87.93,87.97,87.86,87.89,38374.0,80.599,80.6356,80.5348,80.5623,38374.0
2020-11-30 10:05:00,87.89,87.96,87.84,87.85,46580.0,80.5623,80.6265,80.5165,80.5257,46580.0
2020-11-30 10:10:00,87.86,87.92,87.81,87.83,48159.0,80.5348,80.5898,80.489,80.5073,48159.0
2020-11-30 10:15:00,87.83,87.87,87.76,87.77,56214.0,80.5073,80.544,80.4432,80.4523,56214.0
2020-11-30 10:20:00,87.77,87.81,87.74,87.78,58859.0,80.4523,80.489,80.4248,80.4615,58859.0
2020-11-30 10:25:00,87.77,87.78,87.65,87.65,97919.0,80.4523,80.4615,80.3423,80.3423,97919.0
2020-11-30 10:30:00,87.65,87.65,87.56,87.56,31632.0,80.3423,80.3423,80.2598,80.2598,31632.0
2020-11-30 10:35:00,87.55,87.55,87.4,87.4,20913.0,80.2507,80.2507,80.1132,80.1132,20913.0
2020-11-30 10:40:00,87.39,87.4,87.24,87.24,15199.0,80.104,80.1132,79.9665,79.9665,15199.0
2020-11-30 10:45:00,87.22,87.38,87.19,87.37,39060.0,79.9482,80.0948,79.9207,80.0857,39060.0
2020-11-30 10:50:00,87.38,87.51,87.35,87.46,24165.0,80.0948,80.214,80.0673,80.1682,24165.0
2020-11-30 10:55:00,87.48,87.54,87.46,87.53,9023.0,80.1865,80.2415,80.1682,80.2323,9023.0
2020-11-30 11:00:00,87.52,87.54,87.46,87.54,11181.0,80.2232,80.2415,80.1682,80.2415,11181.0
2020-11-30 11:05:00,87.54,87.57,87.51,87.52,37292.0,80.2415,80.269,80.214,80.2232,37292.0
2020-11-30 11:10:00,87.52,87.57,87.5,87.5,14776.0,80.2232,80.269,80.2048,80.2048,14776.0
2020-11-30 11:15:00,87.5,87.57,87.42,87.43,12736.0,80.2048,80.269,80.1315,80.1407,12736.0
2020-11-30 11:20:00,87.43,87.47,87.39,87.4,28837.0,80.1407,80.1773,80.104,80.1132,28837.0
2020-11-30 11:25:00,87.4,87.42,87.29,87.29,15653.0,80.1132,80.1315,80.0123,80.0123,15653.0
2020-11-30 11:30:00,87.27,87.32,87.1,87.13,25948.0,79.994,80.0398,79.8382,79.8657,25948.0
2020-11-30 11:35:00,87.14,87.27,87.11,87.27,17607.0,79.8748,79.994,79.8473,79.994,17607.0
2020-11-30 11:40:00,87.27,87.31,87.21,87.28,15293.0,79.994,80.0307,79.939,80.0032,15293.0
2020-11-30 11:45:00,87.28,87.31,87.26,87.31,19322.0,80.0032,80.0307,79.9848,80.0307,19322.0
2020-11-30 11:50:00,87.31,87.33,87.29,87.3,77860.0,80.0307,80.049,80.0123,80.0215,77860.0
2020-11-30 11:55:00,87.31,87.35,87.29,87.3,12938.0,80.0307,80.0673,80.0123,80.0215,12938.0
2020-11-30 12:00:00,87.28,87.3,87.25,87.27,15414.0,80.0032,80.0215,79.9757,79.994,15414.0
2020-11-30 12:05:00,87.26,87.31,87.25,87.31,9410.0,79.9848,80.0307,79.9757,80.0307,9410.0
2020-11-30 12:10:00,87.31,87.37,87.28,87.36,61957.0,80.0307,80.0857,80.0032,80.0765,61957.0
2020-11-30 12:15:00,87.37,87.4,87.36,87.37,19124.0,80.0857,80.1132,80.0765,80.0857,19124.0
2020-11-30 12:20:00,87.37,87.4,87.32,87.39,26065.0,80.0857,80.1132,80.0398,80.104,26065.0
2020-11-30 12:25:00,87.4,87.42,87.37,87.41,15211.0,80.1132,80.1315,80.0857,80.1223,15211.0
2020-11-30 12:30:00,87.41,87.43,87.38,87.41,13409.0,80.1223,80.1407,80.0948,80.1223,13409.0
2020-11-30 12:35:00,87.4,87.41,87.38,87.39,17087.0,80.1132,80.1223,80.0948,80.104,17087.0
2020-11-30 12:40:00,87.41,87.43,87.36,87.42,19341.0,80.1223,80.1407,80.0765,80.1315,19341.0
2020-11-30 12:45:00,87.42,87.43,87.4,87.42,16130.0,80.1315,80.1407,80.1132,80.1315,16130.0
2020-11-30 12:50:00,87.42,87.45,87.4,87.43,132192.0,80.1315,80.159,80.1132,80.1407,132192.0
2020-11-30 12:55:00,87.43,87.47,87.42,87.46,99559.0,80.1407,80.1773,80.1315,80.1682,99559.0
2020-11-30 13:00:00,87.46,87.48,87.42,87.44,18861.0,80.1682,80.1865,80.1315,80.1498,18861.0
2020-11-30 13:05:00,87.44,87.49,87.43,87.44,11866.0,80.1498,80.1957,80.1407,80.1498,11866.0
2020-11-30 13:10:00,87.44,87.44,87.39,87.39,24588.0,80.1498,80.1498,80.104,80.104,24588.0
2020-11-30 13:15:00,87.39,87.45,87.39,87.44,13601.0,80.104,80.159,80.104,80.1498,13601.0
2020-11-30 13:20:00,87.43,87.49,87.43,87.46,16036.0,80.1407,80.1957,80.1407,80.1682,16036.0
2020-11-30 13:25:00,87.46,87.49,87.45,87.45,24797.0,80.1682,80.1957,80.159,80.159,24797.0
2020-11-30 13:30:00,87.45,87.47,87.43,87.44,13552.0,80.159,80.1773,80.1407,80.1498,13552.0
2020-11-30 13:35:00,87.43,87.47,87.43,87.46,21979.0,80.1407,80.1773,80.1407,80.1682,21979.0
2020-11-30 13:40:00,87.47,87.5,87.47,87.48,26554.0,80.1773,80.2048,80.1773,80.1865,26554.0
2020-11-30 13:45:00,87.48,87.52,87.46,87.51,81350.0,80.1865,80.2232,80.1682,80.214,81350.0
2020-11-30 13:50:00,87.52,87.53,87.45,87.46,30503.0,80.2232,80.2323,80.159,80.1682,30503.0
2020-11-30 13:55:00,87.44,87.45,87.4,87.42,75756.0,80.1498,80.159,80.1132,80.1315,75756.0
2020-11-30 14:00:00,87.41,87.41,87.34,87.36,36006.0,80.1223,80.1223,80.0582,80.0765,36006.0
2020-11-30 14:05:00,87.36,87.42,87.36,87.4,9790.0,80.0765,80.1315,80.0765,80.1132,9790.0
2020-11-30 14:10:00,87.39,87.44,87.38,87.42,16548.0,80.104,80.1498,80.0948,80.1315,16548.0
2020-11-30 14:15:00,87.43,87.44,87.39,87.42,12623.0,80.1407,80.1498,80.104,80.1315,12623.0
2020-11-30 14:20:00,87.43,87.45,87.43,87.44,10689.0,80.1407,80.159,80.1407,80.1498,10689.0
2020-11-30 14:25:00,87.44,87.48,87.44,87.46,11029.0,80.1498,80.1865,80.1498,80.1682,11029.0
2020-11-30 14:30:00,87.47,87.47,87.44,87.45,19892.0,80.1773,80.1773,80.1498,80.159,19892.0
2020-11-30 14:35:00,87.45,87.46,87.42,87.43,58394.0,80.159,80.1682,80.1315,80.1407,58394.0
2020-11-30 14:40:00,87.42,87.45,87.4,87.41,22415.0,80.1315,80.159,80.1132,80.1223,22415.0
2020-11-30 14:45:00,87.41,87.49,87.4,87.46,16664.0,80.1223,80.1957,80.1132,80.1682,16664.0
2020-11-30 14:50:00,87.46,87.51,87.4,87.42,45487.0,80.1682,80.214,80.1132,80.1315,45487.0
2020-11-30 14:55:00,87.41,87.61,87.4,87.61,87055.0,80.1223,80.3057,80.1132,80.3057,87055.0
2020-11-30 15:00:00,87.61,87.64,87.5,87.53,42914.0,80.3057,80.3332,80.2048,80.2323,42914.0
2020-11-30 15:05:00,87.53,87.56,87.46,87.47,75796.0,80.2323,80.2598,80.1682,80.1773,75796.0
2020-11-30 15:10:00,87.47,87.49,87.38,87.41,29361.0,80.1773,80.1957,80.0948,80.1223,29361.0
2020-11-30 15:15:00,87.42,87.5,87.41,87.5,33831.0,80.1315,80.2048,80.1223,80.2048,33831.0
2020-11-30 15:20:00,87.49,87.49,87.46,87.49,40932.0,80.1957,80.1957,80.1682,80.1957,40932.0
2020-11-30 15:25:00,87.49,87.49,87.35,87.35,39441.0,80.1957,80.1957,80.0673,80.0673,39441.0
2020-11-30 15:30:00,87.34,87.41,87.34,87.4,128584.0,80.0582,80.1223,80.0582,80.1132,128584.0
2020-11-30 15:35:00,87.41,87.43,87.38,87.41,52538.0,80.1223,80.1407,80.0948,80.1223,52538.0
2020-11-30 15:40:00,87.4,87.42,87.35,87.37,105913.0,80.1132,80.1315,80.0673,80.0857,105913.0
2020-11-30 15:45:00,87.36,87.43,87.34,87.37,75457.0,80.0765,80.1407,80.0582,80.0857,75457.0
2020-11-30 15:50:00,87.37,87.45,87.33,87.41,598924.0,80.0857,80.159,80.049,80.1223,598924.0
2020-11-30 15:55:00,87.4,87.4,87.22,87.34,2352319.0,80.1132,80.1132,79.9482,80.0582,2352319.0
2020-12-01 09:30:00,88.4,88.5,88.29,88.3,47961.0,81.0298,81.1215,80.929,80.9381,47961.0
2020-12-01 09:35:00,88.3,88.45,88.28,88.43,32882.0,80.9381,81.0756,80.9198,81.0573,32882.0
2020-12-01 09:40:00,88.41,88.44,88.39,88.42,58113.0,81.039,81.0665,81.0206,81.0481,58113.0
2020-12-01 09:45:00,88.43,88.52,88.42,88.47,117073.0,81.0573,81.1398,81.0481,81.094,117073.0
2020-12-01 09:50:00,88.48,88.56,88.47,88.54,28962.0,81.1031,81.1765,81.094,81.1581,28962.0
2020-12-01 09:55:00,88.54,88.54,88.46,88.5,70771.0,81.1581,81.1581,81.0848,81.1215,70771.0
2020-12-01 10:00:00,88.52,88.6,88.5,88.58,14536.0,81.1398,81.2131,81.1215,81.1948,14536.0
2020-12-01 10:05:00,88.57,88.62,88.5,88.57,84589.0,81.1856,81.2315,81.1215,81.1856,84589.0
2020-12-01 10:10:00,88.57,88.58,88.54,88.56,52787.0,81.1856,81.1948,81.1581,81.1765,52787.0
2020-12-01 10:15:00,88.56,88.67,88.54,88.65,11436.0,81.1765,81.2773,81.1581,81.259,11436.0
2020-12-01 10:20:00,88.65,88.68,88.62,88.67,20582.0,81.259,81.2865,81.2315,81.2773,20582.0
2020-12-01 10:25:00,88.65,88.67,88.62,88.63,27918.0,81.259,81.2773,81.2315,81.2406,27918.0
2020-12-01 10:30:00,88.63,88.65,88.52,88.52,56915.0,81.2406,81.259,81.1398,81.1398,56915.0
2020-12-01 10:35:00,88.53,88.53,88.41,88.41,15395.0,81.149,81.149,81.039,81.039,15395.0
2020-12-01 10:40:00,88.42,88.54,88.42,88.53,16867.0,81.0481,81.1581,81.0481,81.149,16867.0
2020-12-01 10:45:00,88.53,88.54,88.45,88.53,89657.0,81.149,81.1581,81.0756,81.149,89657.0
2020-12-01 10:50:00,88.53,88.58,88.5,88.56,135190.0,81.149,81.1948,81.1215,81.1765,135190.0
2020-12-01 10:55:00,88.57,88.59,88.54,88.58,81288.0,81.1856,81.204,81.1581,81.1948,81288.0
2020-12-01 11:00:00,88.58,88.65,88.58,88.63,132818.0,81.1948,81.259,81.1948,81.2406,132818.0
2020-12-01 11:05:00,88.63,88.69,88.62,88.69,103067.0,81.2406,81.2956,81.2315,81.2956,103067.0
2020-12-01 11:10:00,88.69,88.73,88.68,88.69,86992.0,81.2956,81.3323,81.2865,81.2956,86992.0
2020-12-01 11:15:00,88.7,88.74,88.67,88.73,49303.0,81.3048,81.3415,81.2773,81.3323,49303.0
2020-12-01 11:20:00,88.73,88.75,88.72,88.73,465316.0,81.3323,81.3506,81.3231,81.3323,465316.0
2020-12-01 11:25:00,88.74,88.74,88.68,88.7,14208.0,81.3415,81.3415,81.2865,81.3048,14208.0
2020-12-01 11:30:00,88.71,88.76,88.59,88.72,50635.0,81.314,81.3598,81.204,81.3231,50635.0
2020-12-01 11:35:00,88.71,88.75,88.58,88.63,9159.0,81.314,81.3506,81.1948,81.2406,9159.0
2020-12-01 11:40:00,88.65,88.69,88.64,88.67,4573.0,81.259,81.2956,81.2498,81.2773,4573.0
2020-12-01 11:45:00,88.67,88.67,88.6,88.61,16662.0,81.2773,81.2773,81.2131,81.2223,16662.0
2020-12-01 11:50:00,88.59,88.61,88.56,88.56,14347.0,81.204,81.2223,81.1765,81.1765,14347.0
2020-12-01 11:55:00,88.57,88.61,88.57,88.58,6140.0,81.1856,81.2223,81.1856,81.1948,6140.0
2020-12-01 12:00:00,88.58,88.65,88.56,88.65,4100.0,81.1948,81.259,81.1765,81.259,4100.0
2020-12-01 12:05:00,88.67,88.72,88.64,88.71,6575.0,81.2773,81.3231,81.2498,81.314,6575.0
2020-12-01 12:10:00,88.71,88.72,88.68,88.69,9857.0,81.314,81.3231,81.2865,81.2956,9857.0
2020-12-01 12:15:00,88.68,88.69,88.62,88.63,15797.0,81.2865,81.2956,81.2315,81.2406,15797.0
2020-12-01 12:20:00,88.64,88.66,88.61,88.65,23048.0,81.2498,81.2681,81.2223,81.259,23048.0
2020-12-01 12:25:00,88.65,88.68,88.64,88.67,19107.0,81.259,81.2865,81.2498,81.2773,19107.0
2020-12-01 12:30:00,88.67,88.72,88.66,88.69,44733.0,81.2773,81.3231,81.2681,81.2956,44733.0
2020-12-01 12:35:00,88.68,88.68,88.64,88.65,41935.0,81.2865,81.2865,81.2498,81.259,41935.0
2020-12-01 12:40:00,88.65,88.66,88.61,88.63,28395.0,81.259,81.2681,81.2223,81.2406,28395.0
2020-12-01 12:45:00,88.61,88.71,88.61,88.7,4950.0,81.2223,81.314,81.2223,81.3048,4950.0
2020-12-01 12:50:00,88.7,88.72,88.67,88.68,6300.0,81.3048,81.3231,81.2773,81.2865,6300.0
2020-12-01 12:55:00,88.7,88.71,88.66,88.66,16500.0,81.3048,81.314,81.2681,81.2681,16500.0
2020-12-01 13:00:00,88.67,88.69,88.67,88.67,5339.0,81.2773,81.2956,81.2773,81.2773,5339.0
2020-12-01 13:05:00,88.69,88.71,88.66,88.7,19633.0,81.2956,81.314,81.2681,81.3048,19633.0
2020-12-01 13:10:00,88.7,88.71,88.67,88.69,33921.0,81.3048,81.314,81.2773,81.2956,33921.0
2020-12-01 13:15:00,88.69,88.71,88.66,88.66,34588.0,81.2956,81.314,81.2681,81.2681,34588.0
2020-12-01 13:20:00,88.67,88.73,88.67,88.7,14175.0,81.2773,81.3323,81.2773,81.3048,14175.0
2020-12-01 13:25:00,88.7,88.74,88.69,88.74,18093.0,81.3048,81.3415,81.2956,81.3415,18093.0
2020-12-01 13:30:00,88.74,88.76,88.72,88.76,6656.0,81.3415,81.3598,81.3231,81.3598,6656.0
2020-12-01 13:35:00,88.75,88.79,88.74,88.78,7518.0,81.3506,81.3873,81.3415,81.3781,7518.0
2020-12-01 13:40:00,88.79,88.8,88.77,88.79,5956.0,81.3873,81.3964,81.3689,81.3873,5956.0
2020-12-01 13:45:00,88.79,88.8,88.77,88.79,11954.0,81.3873,81.3964,81.3689,81.3873,11954.0
2020-12-01 13:50:00,88.8,88.81,88.75,88.77,17622.0,81.3964,81.4056,81.3506,81.3689,17622.0
2020-12-01 13:55:00,88.77,88.8,88.76,88.79,9312.0,81.3689,81.3964,81.3598,81.3873,9312.0
2020-12-01 14:00:00,88.79,88.82,88.77,88.81,28423.0,81.3873,81.4148,81.3689,81.4056,28423.0
2020-12-01 14:05:00,88.81,88.83,88.8,88.8,15730.0,81.4056,81.4239,81.3964,81.3964,15730.0
2020-12-01 14:10:00,88.81,88.86,88.8,88.82,13198.0,81.4056,81.4514,81.3964,81.4148,13198.0
2020-12-01 14:15:00,88.82,88.85,88.81,88.81,12805.0,81.4148,81.4423,81.4056,81.4056,12805.0
2020-12-01 14:20:00,88.81,88.82,88.74,88.74,10452.0,81.4056,81.4148,81.3415,81.3415,10452.0
2020-12-01 14:25:00,88.75,88.78,88.74,88.77,6712.0,81.3506,81.3781,81.3415,81.3689,6712.0
2020-12-01 14:30:00,88.76,88.76,88.71,88.73,10294.0,81.3598,81.3598,81.314,81.3323,10294.0
2020-12-01 14:35:00,88.73,88.77,88.73,88.76,10494.0,81.3323,81.3689,81.3323,81.3598,10494.0
2020-12-01 14:40:00,88.77,88.84,88.75,88.82,6567.0,81.3689,81.4331,81.3506,81.4148,6567.0
2020-12-01 14:45:00,88.81,88.83,88.8,88.8,6499.0,81.4056,81.4239,81.3964,81.3964,6499.0
2020-12-01 14:50:00,88.8,88.8,88.72,88.72,6250.0,81.3964,81.3964,81.3231,81.3231,6250.0
2020-12-01 14:55:00,88.71,88.72,88.68,88.68,7825.0,81.314,81.3231,81.2865,81.2865,7825.0
2020-12-01 15:00:00,88.69,88.69,88.59,88.59,14199.0,81.2956,81.2956,81.204,81.204,14199.0
2020-12-01 15:05:00,88.59,88.59,88.43,88.48,26346.0,81.204,81.204,81.0573,81.1031,26346.0
2020-12-01 15:10:00,88.47,88.55,88.46,88.53,38889.0,81.094,81.1673,81.0848,81.149,38889.0
2020-12-01 15:15:00,88.53,88.55,88.43,88.43,27693.0,81.149,81.1673,81.0573,81.0573,27693.0
2020-12-01 15:20:00,88.43,88.54,88.43,88.54,41364.0,81.0573,81.1581,81.0573,81.1581,41364.0
2020-12-01 15:25:00,88.53,88.58,88.5,88.58,35395.0,81.149,81.1948,81.1215,81.1948,35395.0
2020-12-01 15:30:00,88.57,88.57,88.49,88.51,35970.0,81.1856,81.1856,81.1123,81.1306,35970.0
2020-12-01 15:35:00,88.52,88.54,88.47,88.51,36194.0,81.1398,81.1581,81.094,81.1306,36194.0
2020-12-01 15:40:00,88.51,88.51,88.46,88.51,58683.0,81.1306,81.1306,81.0848,81.1306,58683.0
2020-12-01 15:45:00,88.5,88.57,88.46,88.56,86754.0,81.1215,81.1856,81.0848,81.1765,86754.0
2020-12-01 15:50:00,88.55,88.67,88.5,88.65,239585.0,81.1673,81.2773,81.1215,81.259,239585.0
2020-12-01 15:55:00,88.65,88.65,88.55,88.58,120088.0,81.259,81.259,81.1673,81.1948,120088.0
2020-12-02 09:30:00,88.23,88.23,88.1,88.12,14343.0,80.874,80.874,80.7548,80.7731,14343.0
2020-12-02 09:35:00,88.13,88.31,88.11,88.26,17274.0,80.7823,80.9473,80.764,80.9015,17274.0
2020-12-02 09:40:00,88.26,88.31,88.18,88.18,21561.0,80.9015,80.9473,80.8281,80.8281,21561.0
2020-12-02 09:45:00,88.17,88.23,88.14,88.16,303657.0,80.819,80.874,80.7915,80.8098,303657.0
2020-12-02 09:50:00,88.14,88.34,88.13,88.32,72568.0,80.7915,80.9748,80.7823,80.9565,72568.0
2020-12-02 09:55:00,88.33,88.41,88.31,88.38,29279.0,80.9656,81.039,80.9473,81.0115,29279.0
2020-12-02 10:00:00,88.42,88.45,88.37,88.42,24804.0,81.0481,81.0756,81.0023,81.0481,24804.0
2020-12-02 10:05:00,88.43,88.44,88.36,88.38,34348.0,81.0573,81.0665,80.9931,81.0115,34348.0
2020-12-02 10:10:00,88.39,88.44,88.39,88.39,11373.0,81.0206,81.0665,81.0206,81.0206,11373.0
2020-12-02 10:15:00,88.38,88.48,88.38,88.46,12717.0,81.0115,81.1031,81.0115,81.0848,12717.0
2020-12-02 10:20:00,88.46,88.47,88.42,88.42,47678.0,81.0848,81.094,81.0481,81.0481,47678.0
2020-12-02 10:25:00,88.42,88.51,88.42,88.5,15486.0,81.0481,81.1306,81.0481,81.1215,15486.0
2020-12-02 10:30:00,88.49,88.51,88.46,88.49,17404.0,81.1123,81.1306,81.0848,81.1123,17404.0
2020-12-02 10:35:00,88.5,88.52,88.47,88.49,10667.0,81.1215,81.1398,81.094,81.1123,10667.0
2020-12-02 10:40:00,88.49,88.54,88.47,88.54,15659.0,81.1123,81.1581,81.094,81.1581,15659.0
2020-12-02 10:45:00,88.54,88.54,88.48,88.48,4889.0,81.1581,81.1581,81.1031,81.1031,4889.0
2020-12-02 10:50:00,88.45,88.49,88.43,88.46,12551.0,81.0756,81.1123,81.0573,81.0848,12551.0
2020-12-02 10:55:00,88.45,88.49,88.44,88.48,3680.0,81.0756,81.1123,81.0665,81.1031,3680.0
2020-12-02 11:00:00,88.49,88.58,88.49,88.57,21270.0,81.1123,81.1948,81.1123,81.1856,21270.0
2020-12-02 11:05:00,88.57,88.58,88.54,88.57,7601.0,81.1856,81.1948,81.1581,81.1856,7601.0
2020-12-02 11:10:00,88.57,88.62,88.57,88.6,5464.0,81.1856,81.2315,81.1856,81.2131,5464.0
2020-12-02 11:15:00,88.6,88.6,88.56,88.59,4670.0,81.2131,81.2131,81.1765,81.204,4670.0
2020-12-02 11:20:00,88.59,88.62,88.59,88.6,5545.0,81.204,81.2315,81.204,81.2131,5545.0
2020-12-02 11:25:00,88.58,88.59,88.56,88.58,7398.0,81.1948,81.204,81.1765,81.1948,7398.0
2020-12-02 11:30:00,88.59,88.61,88.55,88.57,11950.0,81.204,81.2223,81.1673,81.1856,11950.0
2020-12-02 11:35:00,88.59,88.63,88.58,88.63,2796.0,81.204,81.2406,81.1948,81.2406,2796.0
2020-12-02 11:40:00,88.63,88.65,88.62,88.63,4000.0,81.2406,81.259,81.2315,81.2406,4000.0
2020-12-02 11:45:00,88.62,88.64,88.61,88.64,2000.0,81.2315,81.2498,81.2223,81.2498,2000.0
2020-12-02 11:50:00,88.64,88.67,88.64,88.66,13541.0,81.2498,81.2773,81.2498,81.2681,13541.0
2020-12-02 11:55:00,88.65,88.67,88.62,88.65,4577.0,81.259,81.2773,81.2315,81.259,4577.0
2020-12-02 12:00:00,88.65,88.66,88.61,88.64,8394.0,81.259,81.2681,81.2223,81.2498,8394.0
2020-12-02 12:05:00,88.65,88.66,88.62,88.64,9269.0,81.259,81.2681,81.2315,81.2498,9269.0
2020-12-02 12:10:00,88.66,88.66,88.61,88.62,4787.0,81.2681,81.2681,81.2223,81.2315,4787.0
2020-12-02 12:15:00,88.63,88.64,88.62,88.63,3474.0,81.2406,81.2498,81.2315,81.2406,3474.0
2020-12-02 12:20:00,88.63,88.63,88.58,88.59,4104.0,81.2406,81.2406,81.1948,81.204,4104.0
2020-12-02 12:25:00,88.62,88.65,88.62,88.64,2879.0,81.2315,81.259,81.2315,81.2498,2879.0
2020-12-02 12:30:00,88.63,88.64,88.6,88.61,3245.0,81.2406,81.2498,81.2131,81.2223,3245.0
2020-12-02 12:35:00,88.6,88.61,88.59,88.61,3190.0,81.2131,81.2223,81.204,81.2223,3190.0
2020-12-02 12:40:00,88.6,88.61,88.58,88.58,9709.0,81.2131,81.2223,81.1948,81.1948,9709.0
2020-12-02 12:45:00,88.58,88.61,88.57,88.59,3956.0,81.1948,81.2223,81.1856,81.204,3956.0
2020-12-02 12:50:00,88.59,88.67,88.58,88.61,46489.0,81.204,81.2773,81.1948,81.2223,46489.0
2020-12-02 12:55:00,88.62,88.62,88.57,88.57,6040.0,81.2315,81.2315,81.1856,81.1856,6040.0
2020-12-02 13:00:00,88.59,88.59,88.55,88.57,9210.0,81.204,81.204,81.1673,81.1856,9210.0
2020-12-02 13:05:00,88.56,88.6,88.56,88.59,3524.0,81.1765,81.2131,81.1765,81.204,3524.0
2020-12-02 13:10:00,88.59,88.63,88.59,88.62,2461.0,81.204,81.2406,81.204,81.2315,2461.0
2020-12-02 13:15:00,88.62,88.63,88.62,88.62,1600.0,81.2315,81.2406,81.2315,81.2315,1600.0
2020-12-02 13:20:00,88.59,88.61,88.58,88.59,4442.0,81.204,81.2223,81.1948,81.204,4442.0
2020-12-02 13:25:00,88.59,88.6,88.58,88.58,1750.0,81.204,81.2131,81.1948,81.1948,1750.0
2020-12-02 13:30:00,88.59,88.59,88.55,88.56,4565.0,81.204,81.204,81.1673,81.1765,4565.0
2020-12-02 13:35:00,88.58,88.58,88.57,88.58,1100.0,81.1948,81.1948,81.1856,81.1948,1100.0
2020-12-02 13:40:00,88.6,88.6,88.53,88.54,3057.0,81.2131,81.2131,81.149,81.1581,3057.0
2020-12-02 13:45:00,88.54,88.55,88.49,88.49,3315.0,81.1581,81.1673,81.1123,81.1123,3315.0
2020-12-02 13:50:00,88.51,88.55,88.49,88.54,6399.0,81.1306,81.1673,81.1123,81.1581,6399.0
2020-12-02 13:55:00,88.55,88.57,88.52,88.52,4082.0,81.1673,81.1856,81.1398,81.1398,4082.0
2020-12-02 14:00:00,88.52,88.52,88.47,88.5,8312.0,81.1398,81.1398,81.094,81.1215,8312.0
2020-12-02 14:05:00,88.51,88.52,88.46,88.47,5473.0,81.1306,81.1398,81.0848,81.094,5473.0
2020-12-02 14:10:00,88.47,88.49,88.46,88.48,5444.0,81.094,81.1123,81.0848,81.1031,5444.0
2020-12-02 14:15:00,88.46,88.59,88.46,88.59,7970.0,81.0848,81.204,81.0848,81.204,7970.0
2020-12-02 14:20:00,88.6,88.64,88.6,88.6,14435.0,81.2131,81.2498,81.2131,81.2131,14435.0
2020-12-02 14:25:00,88.59,88.67,88.58,88.65,17134.0,81.204,81.2773,81.1948,81.259,17134.0
2020-12-02 14:30:00,88.65,88.73,88.64,88.71,6506.0,81.259,81.3323,81.2498,81.314,6506.0
2020-12-02 14:35:00,88.7,88.7,88.66,88.68,4917.0,81.3048,81.3048,81.2681,81.2865,4917.0
2020-12-02 14:40:00,88.66,88.67,88.63,88.67,7020.0,81.2681,81.2773,81.2406,81.2773,7020.0
2020-12-02 14:45:00,88.66,88.69,88.65,88.65,16086.0,81.2681,81.2956,81.259,81.259,16086.0
2020-12-02 14:50:00,88.67,88.69,88.66,88.69,7612.0,81.2773,81.2956,81.2681,81.2956,7612.0
2020-12-02 14:55:00,88.68,88.72,88.67,88.71,74849.0,81.2865,81.3231,81.2773,81.314,74849.0
2020-12-02 15:00:00,88.72,88.75,88.7,88.74,9871.0,81.3231,81.3506,81.3048,81.3415,9871.0
2020-12-02 15:05:00,88.73,88.74,88.72,88.73,2564.0,81.3323,81.3415,81.3231,81.3323,2564.0
2020-12-02 15:10:00,88.72,88.75,88.71,88.72,4738.0,81.3231,81.3506,81.314,81.3231,4738.0
2020-12-02 15:15:00,88.72,88.73,88.67,88.68,5132.0,81.3231,81.3323,81.2773,81.2865,5132.0
2020-12-02 15:20:00,88.68,88.69,88.65,88.66,3255.0,81.2865,81.2956,81.259,81.2681,3255.0
2020-12-02 15:25:00,88.65,88.67,88.63,88.64,4161.0,81.259,81.2773,81.2406,81.2498,4161.0
2020-12-02 15:30:00,88.64,88.7,88.64,88.7,12911.0,81.2498,81.3048,81.2498,81.3048,12911.0
2020-12-02 15:35:00,88.7,88.7,88.65,88.67,10494.0,81.3048,81.3048,81.259,81.2773,10494.0
2020-12-02 15:40:00,88.66,88.73,88.65,88.73,22490.0,81.2681,81.3323,81.259,81.3323,22490.0
2020-12-02 15:45:00,88.72,88.72,88.68,88.69,19094.0,81.3231,81.3231,81.2865,81.2956,19094.0
2020-12-02 15:50:00,88.7,88.74,88.63,88.65,102384.0,81.3048,81.3415,81.2406,81.259,102384.0
2020-12-02 15:55:00,88.65,88.69,88.63,88.69,66269.0,81.259,81.2956,81.2406,81.2956,66269.0
2020-12-03 09:30:00,88.91,89.0,88.91,88.93,16798.0,81.4973,81.5798,81.4973,81.5156,16798.0
2020-12-03 09:35:00,88.93,88.97,88.89,88.97,15646.0,81.5156,81.5523,81.4789,81.5523,15646.0
2020-12-03 09:40:00,88.98,89.03,88.96,89.01,38496.0,81.5614,81.6073,81.5431,81.5889,38496.0
2020-12-03 09:45:00,89.01,89.04,88.98,89.04,21626.0,81.5889,81.6164,81.5614,81.6164,21626.0
2020-12-03 09:50:00,89.04,89.05,88.99,89.0,16273.0,81.6164,81.6256,81.5706,81.5798,16273.0
2020-12-03 09:55:00,89.0,89.04,88.98,89.02,8111.0,81.5798,81.6164,81.5614,81.5981,8111.0
2020-12-03 10:00:00,89.04,89.13,89.04,89.11,12966.0,81.6164,81.6989,81.6164,81.6806,12966.0
2020-12-03 10:05:00,89.11,89.13,89.1,89.13,9078.0,81.6806,81.6989,81.6714,81.6989,9078.0
2020-12-03 10:10:00,89.1,89.16,89.09,89.14,9400.0,81.6714,81.7264,81.6623,81.7081,9400.0
2020-12-03 10:15:00,89.14,89.21,89.14,89.2,12134.0,81.7081,81.7723,81.7081,81.7631,12134.0
2020-12-03 10:20:00,89.21,89.24,89.21,89.21,1994.0,81.7723,81.7998,81.7723,81.7723,1994.0
2020-12-03 10:25:00,89.2,89.2,89.15,89.15,11719.0,81.7631,81.7631,81.7173,81.7173,11719.0
2020-12-03 10:30:00,89.15,89.25,89.15,89.23,50892.0,81.7173,81.8089,81.7173,81.7906,50892.0
2020-12-03 10:35:00,89.23,89.23,89.18,89.23,30894.0,81.7906,81.7906,81.7448,81.7906,30894.0
2020-12-03 10:40:00,89.22,89.25,89.21,89.24,7674.0,81.7814,81.8089,81.7723,81.7998,7674.0
2020-12-03 10:45:00,89.24,89.25,89.19,89.2,13367.0,81.7998,81.8089,81.7539,81.7631,13367.0
2020-12-03 10:50:00,89.2,89.23,89.19,89.22,2400.0,81.7631,81.7906,81.7539,81.7814,2400.0
2020-12-03 10:55:00,89.21,89.22,89.16,89.16,4489.0,81.7723,81.7814,81.7264,81.7264,4489.0
2020-12-03 11:00:00,89.17,89.19,89.15,89.17,20023.0,81.7356,81.7539,81.7173,81.7356,20023.0
2020-12-03 11:05:00,89.17,89.17,89.09,89.09,7917.0,81.7356,81.7356,81.6623,81.6623,7917.0
2020-12-03 11:10:00,89.08,89.08,89.02,89.08,12676.0,81.6531,81.6531,81.5981,81.6531,12676.0
2020-12-03 11:15:00,89.07,89.13,89.07,89.13,13350.0,81.6439,81.6989,81.6439,81.6989,13350.0
2020-12-03 11:20:00,89.13,89.18,89.13,89.17,7814.0,81.6989,81.7448,81.6989,81.7356,7814.0
2020-12-03 11:25:00,89.17,89.18,89.16,89.17,27533.0,81.7356,81.7448,81.7264,81.7356,27533.0
2020-12-03 11:30:00,89.18,89.2,89.17,89.19,10600.0,81.7448,81.7631,81.7356,81.7539,10600.0
2020-12-03 11:35:00,89.19,89.2,89.18,89.18,26985.0,81.7539,81.7631,81.7448,81.7448,26985.0
2020-12-03 11:40:00,89.18,89.21,89.18,89.19,2345.0,81.7448,81.7723,81.7448,81.7539,2345.0
2020-12-03 11:45:00,89.18,89.18,89.13,89.16,7209.0,81.7448,81.7448,81.6989,81.7264,7209.0
2020-12-03 11:50:00,89.15,89.17,89.13,89.15,8870.0,81.7173,81.7356,81.6989,81.7173,8870.0
2020-12-03 11:55:00,89.15,89.18,89.14,89.17,11499.0,81.7173,81.7448,81.7081,81.7356,11499.0
2020-12-03 12:00:00,89.18,89.23,89.14,89.17,44787.0,81.7448,81.7906,81.7081,81.7356,44787.0
2020-12-03 12:05:00,89.16,89.17,89.11,89.13,5454.0,81.7264,81.7356,81.6806,81.6989,5454.0
2020-12-03 12:10:00,89.13,89.14,89.07,89.08,4698.0,81.6989,81.7081,81.6439,81.6531,4698.0
2020-12-03 12:15:00,89.09,89.1,89.06,89.09,17116.0,81.6623,81.6714,81.6348,81.6623,17116.0
2020-12-03 12:20:00,89.09,89.1,89.08,89.08,1724.0,81.6623,81.6714,81.6531,81.6531,1724.0
2020-12-03 12:25:00,89.09,89.11,89.09,89.11,3200.0,81.6623,81.6806,81.6623,81.6806,3200.0
2020-12-03 12:30:00,89.09,89.17,89.08,89.11,37565.0,81.6623,81.7356,81.6531,81.6806,37565.0
2020-12-03 12:35:00,89.11,89.11,89.07,89.08,3573.0,81.6806,81.6806,81.6439,81.6531,3573.0
2020-12-03 12:40:00,89.08,89.1,89.06,89.1,4694.0,81.6531,81.6714,81.6348,81.6714,4694.0
2020-12-03 12:45:00,89.09,89.1,89.03,89.08,17686.0,81.6623,81.6714,81.6073,81.6531,17686.0
2020-12-03 12:50:00,89.09,89.09,89.05,89.09,3358.0,81.6623,81.6623,81.6256,81.6623,3358.0
2020-12-03 12:55:00,89.09,89.11,89.08,89.11,11434.0,81.6623,81.6806,81.6531,81.6806,11434.0
2020-12-03 13:00:00,89.11,89.12,89.09,89.09,4837.0,81.6806,81.6898,81.6623,81.6623,4837.0
2020-12-03 13:05:00,89.09,89.1,89.02,89.03,7235.0,81.6623,81.6714,81.5981,81.6073,7235.0
2020-12-03 13:10:00,89.03,89.06,89.03,89.05,1820.0,81.6073,81.6348,81.6073,81.6256,1820.0
2020-12-03 13:15:00,89.06,89.07,89.04,89.05,6391.0,81.6348,81.6439,81.6164,81.6256,6391.0
2020-12-03 13:20:00,89.05,89.06,89.0,89.06,8927.0,81.6256,81.6348,81.5798,81.6348,8927.0
2020-12-03 13:25:00,89.06,89.07,89.05,89.07,9216.0,81.6348,81.6439,81.6256,81.6439,9216.0
2020-12-03 13:30:00,89.06,89.07,89.03,89.03,18042.0,81.6348,81.6439,81.6073,81.6073,18042.0
2020-12-03 13:35:00,89.03,89.04,89.01,89.04,17654.0,81.6073,81.6164,81.5889,81.6164,17654.0
2020-12-03 13:40:00,89.01,89.03,89.0,89.01,8453.0,81.5889,81.6073,81.5798,81.5889,8453.0
2020-12-03 13:45:00,89.01,89.04,88.99,89.02,5737.0,81.5889,81.6164,81.5706,81.5981,5737.0
2020-12-03 13:50:00,89.02,89.02,88.99,89.0,18046.0,81.5981,81.5981,81.5706,81.5798,18046.0
2020-12-03 13:55:00,88.99,88.99,88.92,88.94,10291.0,81.5706,81.5706,81.5064,81.5248,10291.0
2020-12-03 14:00:00,88.94,89.03,88.93,89.0,10213.0,81.5248,81.6073,81.5156,81.5798,10213.0
2020-12-03 14:05:00,88.99,89.02,88.99,89.02,4700.0,81.5706,81.5981,81.5706,81.5981,4700.0
2020-12-03 14:10:00,89.01,89.03,89.0,89.03,9100.0,81.5889,81.6073,81.5798,81.6073,9100.0
2020-12-03 14:15:00,89.02,89.04,89.01,89.03,6192.0,81.5981,81.6164,81.5889,81.6073,6192.0
2020-12-03 14:20:00,89.02,89.03,89.02,89.02,2852.0,81.5981,81.6073,81.5981,81.5981,2852.0
2020-12-03 14:25:00,89.01,89.04,88.98,89.03,14132.0,81.5889,81.6164,81.5614,81.6073,14132.0
2020-12-03 14:30:00,89.02,89.08,89.02,89.08,2210.0,81.5981,81.6531,81.5981,81.6531,2210.0
2020-12-03 14:35:00,89.07,89.09,89.06,89.09,4202.0,81.6439,81.6623,81.6348,81.6623,4202.0
2020-12-03 14:40:00,89.11,89.12,89.09,89.09,1100.0,81.6806,81.6898,81.6623,81.6623,1100.0
2020-12-03 14:45:00,89.09,89.1,89.08,89.09,7211.0,81.6623,81.6714,81.6531,81.6623,7211.0
2020-12-03 14:50:00,89.1,89.12,89.09,89.12,2437.0,81.6714,81.6898,81.6623,81.6898,2437.0
2020-12-03 14:55:00,89.11,89.14,89.09,89.14,3762.0,81.6806,81.7081,81.6623,81.7081,3762.0
2020-12-03 15:00:00,89.13,89.15,89.09,89.1,323859.0,81.6989,81.7173,81.6623,81.6714,323859.0
2020-12-03 15:05:00,89.1,89.11,89.05,89.06,374634.0,81.6714,81.6806,81.6256,81.6348,374634.0
2020-12-03 15:10:00,89.07,89.17,89.07,89.16,15423.0,81.6439,81.7356,81.6439,81.7264,15423.0
2020-12-03 15:15:00,89.17,89.18,89.15,89.18,7581.0,81.7356,81.7448,81.7173,81.7448,7581.0
2020-12-03 15:20:00,89.17,89.22,89.17,89.22,16113.0,81.7356,81.7814,81.7356,81.7814,16113.0
2020-12-03 15:25:00,89.21,89.21,89.19,89.21,6035.0,81.7723,81.7723,81.7539,81.7723,6035.0
2020-12-03 15:30:00,89.2,89.22,89.14,89.16,25849.0,81.7631,81.7814,81.7081,81.7264,25849.0
2020-12-03 15:35:00,89.17,89.18,89.0,89.0,47500.0,81.7356,81.7448,81.5798,81.5798,47500.0
2020-12-03 15:40:00,89.0,89.0,88.72,88.87,71068.0,81.5798,81.5798,81.3231,81.4606,71068.0
2020-12-03 15:45:00,88.88,89.02,88.84,89.0,52774.0,81.4698,81.5981,81.4331,81.5798,52774.0
2020-12-03 15:50:00,88.99,88.99,88.7,88.72,85441.0,81.5706,81.5706,81.3048,81.3231,85441.0
2020-12-03 15:55:00,88.76,88.86,88.73,88.85,29027.0,81.3598,81.4514,81.3323,81.4423,29027.0
2020-12-04 09:30:00,89.29,89.33,89.23,89.32,9797.0,81.8456,81.8823,81.7906,81.8731,9797.0
2020-12-04 09:35:00,89.32,89.39,89.31,89.38,2933.0,81.8731,81.9373,81.8639,81.9281,2933.0
2020-12-04 09:40:00,89.39,89.47,89.37,89.43,15851.0,81.9373,82.0106,81.9189,81.9739,15851.0
2020-12-04 09:45:00,89.46,89.47,89.44,89.46,27173.0,82.0014,82.0106,81.9831,82.0014,27173.0
2020-12-04 09:50:00,89.47,89.48,89.46,89.46,8959.0,82.0106,82.0198,82.0014,82.0014,8959.0
2020-12-04 09:55:00,89.45,89.47,89.43,89.47,28305.0,81.9923,82.0106,81.9739,82.0106,28305.0
2020-12-04 10:00:00,89.46,89.47,89.42,89.43,22247.0,82.0014,82.0106,81.9648,81.9739,22247.0
2020-12-04 10:05:00,89.45,89.5,89.45,89.48,5404.0,81.9923,82.0381,81.9923,82.0198,5404.0
2020-12-04 10:10:00,89.48,89.48,89.41,89.42,2398.0,82.0198,82.0198,81.9556,81.9648,2398.0
2020-12-04 10:15:00,89.44,89.49,89.41,89.45,13667.0,81.9831,82.0289,81.9556,81.9923,13667.0
2020-12-04 10:20:00,89.47,89.47,89.43,89.45,2163.0,82.0106,82.0106,81.9739,81.9923,2163.0
2020-12-04 10:25:00,89.46,89.46,89.37,89.4,59614.0,82.0014,82.0014,81.9189,81.9464,59614.0
2020-12-04 10:30:00,89.4,89.49,89.39,89.48,42418.0,81.9464,82.0289,81.9373,82.0198,42418.0
2020-12-04 10:35:00,89.51,89.53,89.49,89.52,17282.0,82.0473,82.0656,82.0289,82.0564,17282.0
2020-12-04 10:40:00,89.53,89.57,89.53,89.57,17500.0,82.0656,82.1023,82.0656,82.1023,17500.0
2020-12-04 10:45:00,89.58,89.59,89.51,89.55,35637.0,82.1114,82.1206,82.0473,82.0839,35637.0
2020-12-04 10:50:00,89.54,89.54,89.5,89.5,23878.0,82.0748,82.0748,82.0381,82.0381,23878.0
2020-12-04 10:55:00,89.51,89.52,89.48,89.5,11945.0,82.0473,82.0564,82.0198,82.0381,11945.0
2020-12-04 11:00:00,89.52,89.54,89.48,89.48,17406.0,82.0564,82.0748,82.0198,82.0198,17406.0
2020-12-04 11:05:00,89.48,89.51,89.48,89.51,23679.0,82.0198,82.0473,82.0198,82.0473,23679.0
2020-12-04 11:10:00,89.51,89.51,89.47,89.5,11740.0,82.0473,82.0473,82.0106,82.0381,11740.0
2020-12-04 11:15:00,89.5,89.5,89.46,89.47,54518.0,82.0381,82.0381,82.0014,82.0106,54518.0
2020-12-04 11:20:00,89.47,89.51,89.47,89.5,23188.0,82.0106,82.0473,82.0106,82.0381,23188.0
2020-12-04 11:25:00,89.5,89.53,89.48,89.53,10576.0,82.0381,82.0656,82.0198,82.0656,10576.0
2020-12-04 11:30:00,89.53,89.57,89.53,89.56,36542.0,82.0656,82.1023,82.0656,82.0931,36542.0
2020-12-04 11:35:00,89.55,89.61,89.55,89.57,15055.0,82.0839,82.1389,82.0839,82.1023,15055.0
2020-12-04 11:40:00,89.57,89.6,89.56,89.57,7065.0,82.1023,82.1297,82.0931,82.1023,7065.0
2020-12-04 11:45:00,89.57,89.59,89.56,89.59,5146.0,82.1023,82.1206,82.0931,82.1206,5146.0
2020-12-04 11:50:00,89.58,89.62,89.58,89.59,10400.0,82.1114,82.1481,82.1114,82.1206,10400.0
2020-12-04 11:55:00,89.59,89.59,89.57,89.57,7644.0,82.1206,82.1206,82.1023,82.1023,7644.0
2020-12-04 12:00:00,89.57,89.58,89.57,89.57,6504.0,82.1023,82.1114,82.1023,82.1023,6504.0
2020-12-04 12:05:00,89.58,89.6,89.55,89.55,43224.0,82.1114,82.1297,82.0839,82.0839,43224.0
2020-12-04 12:10:00,89.55,89.57,89.54,89.56,9700.0,82.0839,82.1023,82.0748,82.0931,9700.0
2020-12-04 12:15:00,89.56,89.57,89.54,89.56,7800.0,82.0931,82.1023,82.0748,82.0931,7800.0
2020-12-04 12:20:00,89.56,89.6,89.54,89.59,27191.0,82.0931,82.1297,82.0748,82.1206,27191.0
2020-12-04 12:25:00,89.59,89.6,89.57,89.59,7145.0,82.1206,82.1297,82.1023,82.1206,7145.0
2020-12-04 12:30:00,89.59,89.62,89.58,89.59,7180.0,82.1206,82.1481,82.1114,82.1206,7180.0
2020-12-04 12:35:00,89.59,89.59,89.56,89.57,4900.0,82.1206,82.1206,82.0931,82.1023,4900.0
2020-12-04 12:40:00,89.57,89.58,89.55,89.56,20425.0,82.1023,82.1114,82.0839,82.0931,20425.0
2020-12-04 12:45:00,89.56,89.58,89.55,89.56,14098.0,82.0931,82.1114,82.0839,82.0931,14098.0
2020-12-04 12:50:00,89.56,89.56,89.53,89.55,15424.0,82.0931,82.0931,82.0656,82.0839,15424.0
2020-12-04 12:55:00,89.55,89.56,89.54,89.55,6158.0,82.0839,82.0931,82.0748,82.0839,6158.0
2020-12-04 13:00:00,89.56,89.58,89.53,89.54,12559.0,82.0931,82.1114,82.0656,82.0748,12559.0
2020-12-04 13:05:00,89.54,89.57,89.54,89.55,11963.0,82.0748,82.1023,82.0748,82.0839,11963.0
2020-12-04 13:10:00,89.55,89.56,89.54,89.55,4013.0,82.0839,82.0931,82.0748,82.0839,4013.0
2020-12-04 13:15:00,89.55,89.58,89.55,89.57,6169.0,82.0839,82.1114,82.0839,82.1023,6169.0
2020-12-04 13:20:00,89.56,89.57,89.55,89.56,6068.0,82.0931,82.1023,82.0839,82.0931,6068.0
2020-12-04 13:25:00,89.55,89.56,89.54,89.55,15060.0,82.0839,82.0931,82.0748,82.0839,15060.0
2020-12-04 13:30:00,89.55,89.57,89.55,89.56,4500.0,82.0839,82.1023,82.0839,82.0931,4500.0
2020-12-04 13:35:00,89.58,89.6,89.57,89.6,12607.0,82.1114,82.1297,82.1023,82.1297,12607.0
2020-12-04 13:40:00,89.59,89.6,89.56,89.56,4500.0,82.1206,82.1297,82.0931,82.0931,4500.0
2020-12-04 13:45:00,89.56,89.57,89.54,89.56,19125.0,82.0931,82.1023,82.0748,82.0931,19125.0
2020-12-04 13:50:00,89.56,89.56,89.52,89.52,12721.0,82.0931,82.0931,82.0564,82.0564,12721.0
2020-12-04 13:55:00,89.53,89.53,89.5,89.51,6199.0,82.0656,82.0656,82.0381,82.0473,6199.0
2020-12-04 14:00:00,89.5,89.52,89.5,89.51,12969.0,82.0381,82.0564,82.0381,82.0473,12969.0
2020-12-04 14:05:00,89.5,89.53,89.5,89.51,15773.0,82.0381,82.0656,82.0381,82.0473,15773.0
2020-12-04 14:10:00,89.52,89.54,89.49,89.5,23301.0,82.0564,82.0748,82.0289,82.0381,23301.0
2020-12-04 14:15:00,89.5,89.55,89.49,89.54,10460.0,82.0381,82.0839,82.0289,82.0748,10460.0
2020-12-04 14:20:00,89.53,89.56,89.51,89.52,10818.0,82.0656,82.0931,82.0473,82.0564,10818.0
2020-12-04 14:25:00,89.51,89.53,89.46,89.48,14136.0,82.0473,82.0656,82.0014,82.0198,14136.0
2020-12-04 14:30:00,89.48,89.5,89.46,89.49,15321.0,82.0198,82.0381,82.0014,82.0289,15321.0
2020-12-04 14:35:00,89.48,89.49,89.45,89.48,11205.0,82.0198,82.0289,81.9923,82.0198,11205.0
2020-12-04 14:40:00,89.47,89.55,89.46,89.55,32731.0,82.0106,82.0839,82.0014,82.0839,32731.0
2020-12-04 14:45:00,89.55,89.55,89.54,89.55,21035.0,82.0839,82.0839,82.0748,82.0839,21035.0
2020-12-04 14:50:00,89.55,89.57,89.52,89.53,27325.0,82.0839,82.1023,82.0564,82.0656,27325.0
2020-12-04 14:55:00,89.53,89.58,89.53,89.57,22541.0,82.0656,82.1114,82.0656,82.1023,22541.0
2020-12-04 15:00:00,89.58,89.6,89.54,89.55,25533.0,82.1114,82.1297,82.0748,82.0839,25533.0
2020-12-04 15:05:00,89.55,89.57,89.53,89.56,26633.0,82.0839,82.1023,82.0656,82.0931,26633.0
2020-12-04 15:10:00,89.56,89.56,89.49,89.49,19193.0,82.0931,82.0931,82.0289,82.0289,19193.0
2020-12-04 15:15:00,89.48,89.52,89.47,89.51,12872.0,82.0198,82.0564,82.0106,82.0473,12872.0
2020-12-04 15:20:00,89.51,89.55,89.5,89.54,23856.0,82.0473,82.0839,82.0381,82.0748,23856.0
2020-12-04 15:25:00,89.54,89.54,89.45,89.52,23811.0,82.0748,82.0748,81.9923,82.0564,23811.0
2020-12-04 15:30:00,89.53,89.57,89.52,89.56,29674.0,82.0656,82.1023,82.0564,82.0931,29674.0
2020-12-04 15:35:00,89.55,89.55,89.52,89.53,23639.0,82.0839,82.0839,82.0564,82.0656,23639.0
2020-12-04 15:40:00,89.52,89.62,89.51,89.59,31127.0,82.0564,82.1481,82.0473,82.1206,31127.0
2020-12-04 15:45:00,89.59,89.6,89.54,89.56,125294.0,82.1206,82.1297,82.0748,82.0931,125294.0
2020-12-04 15:50:00,89.57,89.6,89.53,89.6,257249.0,82.1023,82.1297,82.0656,82.1297,257249.0
2020-12-04 15:55:00,89.6,89.69,89.55,89.69,113861.0,82.1297,82.2122,82.0839,82.2122,113861.0
2020-12-07 09:30:00,89.45,89.49,89.41,89.48,8602.0,81.9923,82.0289,81.9556,82.0198,8602.0
2020-12-07 09:35:00,89.48,89.49,89.43,89.45,19881.0,82.0198,82.0289,81.9739,81.9923,19881.0
2020-12-07 09:40:00,89.46,89.48,89.43,89.48,5250.0,82.0014,82.0198,81.9739,82.0198,5250.0
2020-12-07 09:45:00,89.47,89.48,89.43,89.44,2829.0,82.0106,82.0198,81.9739,81.9831,2829.0
2020-12-07 09:50:00,89.41,89.42,89.41,89.42,1114.0,81.9556,81.9648,81.9556,81.9648,1114.0
2020-12-07 09:55:00,89.42,89.5,89.41,89.5,2600.0,81.9648,82.0381,81.9556,82.0381,2600.0
2020-12-07 10:00:00,89.54,89.54,89.47,89.47,15431.0,82.0748,82.0748,82.0106,82.0106,15431.0
2020-12-07 10:05:00,89.5,89.51,89.46,89.49,13218.0,82.0381,82.0473,82.0014,82.0289,13218.0
2020-12-07 10:10:00,89.51,89.54,89.51,89.53,2166.0,82.0473,82.0748,82.0473,82.0656,2166.0
2020-12-07 10:15:00,89.52,89.52,89.47,89.5,3078.0,82.0564,82.0564,82.0106,82.0381,3078.0
2020-12-07 10:20:00,89.52,89.55,89.5,89.54,7559.0,82.0564,82.0839,82.0381,82.0748,7559.0
2020-12-07 10:25:00,89.54,89.55,89.52,89.53,5000.0,82.0748,82.0839,82.0564,82.0656,5000.0
2020-12-07 10:30:00,89.54,89.58,89.53,89.56,10995.0,82.0748,82.1114,82.0656,82.0931,10995.0
2020-12-07 10:35:00,89.56,89.58,89.55,89.56,7229.0,82.0931,82.1114,82.0839,82.0931,7229.0
2020-12-07 10:40:00,89.55,89.57,89.54,89.55,3616.0,82.0839,82.1023,82.0748,82.0839,3616.0
2020-12-07 10:45:00,89.55,89.58,89.54,89.56,4250.0,82.0839,82.1114,82.0748,82.0931,4250.0
2020-12-07 10:50:00,89.56,89.59,89.55,89.58,9701.0,82.0931,82.1206,82.0839,82.1114,9701.0
2020-12-07 10:55:00,89.58,89.58,89.52,89.53,11324.0,82.1114,82.1114,82.0564,82.0656,11324.0
2020-12-07 11:00:00,89.54,89.55,89.52,89.54,2497.0,82.0748,82.0839,82.0564,82.0748,2497.0
2020-12-07 11:05:00,89.55,89.58,89.54,89.58,2966.0,82.0839,82.1114,82.0748,82.1114,2966.0
2020-12-07 11:10:00,89.59,89.6,89.58,89.58,4718.0,82.1206,82.1297,82.1114,82.1114,4718.0
2020-12-07 11:15:00,89.59,89.59,89.57,89.57,2889.0,82.1206,82.1206,82.1023,82.1023,2889.0
2020-12-07 11:20:00,89.56,89.59,89.55,89.57,8050.0,82.0931,82.1206,82.0839,82.1023,8050.0
2020-12-07 11:25:00,89.57,89.61,89.55,89.61,6772.0,82.1023,82.1389,82.0839,82.1389,6772.0
2020-12-07 11:30:00,89.61,89.62,89.58,89.58,6104.0,82.1389,82.1481,82.1114,82.1114,6104.0
2020-12-07 11:35:00,89.58,89.61,89.58,89.61,1275.0,82.1114,82.1389,82.1114,82.1389,1275.0
2020-12-07 11:40:00,89.61,89.63,89.59,89.59,2300.0,82.1389,82.1572,82.1206,82.1206,2300.0
2020-12-07 11:45:00,89.6,89.64,89.6,89.62,29733.0,82.1297,82.1664,82.1297,82.1481,29733.0
2020-12-07 11:50:00,89.61,89.61,89.57,89.57,4426.0,82.1389,82.1389,82.1023,82.1023,4426.0
2020-12-07 11:55:00,89.57,89.64,89.54,89.62,32499.0,82.1023,82.1664,82.0748,82.1481,32499.0
2020-12-07 12:00:00,89.6,89.61,89.54,89.61,7556.0,82.1297,82.1389,82.0748,82.1389,7556.0
2020-12-07 12:05:00,89.6,89.62,89.59,89.62,10863.0,82.1297,82.1481,82.1206,82.1481,10863.0
2020-12-07 12:10:00,89.62,89.63,89.6,89.61,3520.0,82.1481,82.1572,82.1297,82.1389,3520.0
2020-12-07 12:15:00,89.6,89.61,89.57,89.6,4156.0,82.1297,82.1389,82.1023,82.1297,4156.0
2020-12-07 12:20:00,89.58,89.6,89.57,89.57,4996.0,82.1114,82.1297,82.1023,82.1023,4996.0
2020-12-07 12:25:00,89.58,89.59,89.57,89.58,1600.0,82.1114,82.1206,82.1023,82.1114,1600.0
2020-12-07 12:30:00,89.58,89.58,89.55,89.55,1227.0,82.1114,82.1114,82.0839,82.0839,1227.0
2020-12-07 12:35:00,89.56,89.58,89.56,89.57,1250.0,82.0931,82.1114,82.0931,82.1023,1250.0
2020-12-07 12:40:00,89.57,89.57,89.55,89.57,55836.0,82.1023,82.1023,82.0839,82.1023,55836.0
2020-12-07 12:45:00,89.57,89.58,89.57,89.57,3041.0,82.1023,82.1114,82.1023,82.1023,3041.0
2020-12-07 12:50:00,89.58,89.59,89.55,89.55,7986.0,82.1114,82.1206,82.0839,82.0839,7986.0
2020-12-07 12:55:00,89.55,89.56,89.53,89.53,4136.0,82.0839,82.0931,82.0656,82.0656,4136.0
2020-12-07 13:00:00,89.51,89.52,89.48,89.49,9840.0,82.0473,82.0564,82.0198,82.0289,9840.0
2020-12-07 13:05:00,89.49,89.49,89.44,89.47,2437.0,82.0289,82.0289,81.9831,82.0106,2437.0
2020-12-07 13:10:00,89.47,89.47,89.39,89.4,5433.0,82.0106,82.0106,81.9373,81.9464,5433.0
2020-12-07 13:15:00,89.39,89.44,89.39,89.43,3440.0,81.9373,81.9831,81.9373,81.9739,3440.0
2020-12-07 13:20:00,89.42,89.46,89.42,89.46,4227.0,81.9648,82.0014,81.9648,82.0014,4227.0
2020-12-07 13:25:00,89.46,89.47,89.43,89.44,4614.0,82.0014,82.0106,81.9739,81.9831,4614.0
2020-12-07 13:30:00,89.45,89.46,89.44,89.45,1744.0,81.9923,82.0014,81.9831,81.9923,1744.0
2020-12-07 13:35:00,89.46,89.46,89.41,89.42,9791.0,82.0014,82.0014,81.9556,81.9648,9791.0
2020-12-07 13:40:00,89.41,89.41,89.33,89.34,18631.0,81.9556,81.9556,81.8823,81.8914,18631.0
2020-12-07 13:45:00,89.34,89.37,89.32,89.35,6501.0,81.8914,81.9189,81.8731,81.9006,6501.0
2020-12-07 13:50:00,89.37,89.41,89.36,89.41,3926.0,81.9189,81.9556,81.9098,81.9556,3926.0
2020-12-07 13:55:00,89.41,89.42,89.39,89.4,18582.0,81.9556,81.9648,81.9373,81.9464,18582.0
2020-12-07 14:00:00,89.39,89.39,89.3,89.34,41090.0,81.9373,81.9373,81.8548,81.8914,41090.0
2020-12-07 14:05:00,89.33,89.42,89.33,89.42,14629.0,81.8823,81.9648,81.8823,81.9648,14629.0
2020-12-07 14:10:00,89.41,89.41,89.38,89.39,3960.0,81.9556,81.9556,81.9281,81.9373,3960.0
2020-12-07 14:15:00,89.38,89.42,89.35,89.39,10120.0,81.9281,81.9648,81.9006,81.9373,10120.0
2020-12-07 14:20:00,89.41,89.43,89.39,89.42,6810.0,81.9556,81.9739,81.9373,81.9648,6810.0
2020-12-07 14:25:00,89.42,89.44,89.41,89.42,2497.0,81.9648,81.9831,81.9556,81.9648,2497.0
2020-12-07 14:30:00,89.42,89.46,89.42,89.42,2792.0,81.9648,82.0014,81.9648,81.9648,2792.0
2020-12-07 14:35:00,89.41,89.44,89.41,89.44,2349.0,81.9556,81.9831,81.9556,81.9831,2349.0
2020-12-07 14:40:00,89.44,89.45,89.43,89.45,2658.0,81.9831,81.9923,81.9739,81.9923,2658.0
2020-12-07 14:45:00,89.45,89.45,89.44,89.44,900.0,81.9923,81.9923,81.9831,81.9831,900.0
2020-12-07 14:50:00,89.45,89.46,89.42,89.42,3493.0,81.9923,82.0014,81.9648,81.9648,3493.0
2020-12-07 14:55:00,89.41,89.44,89.38,89.38,5186.0,81.9556,81.9831,81.9281,81.9281,5186.0
2020-12-07 15:00:00,89.4,89.41,89.37,89.39,4174.0,81.9464,81.9556,81.9189,81.9373,4174.0
2020-12-07 15:05:00,89.39,89.4,89.36,89.36,4167.0,81.9373,81.9464,81.9098,81.9098,4167.0
2020-12-07 15:10:00,89.37,89.38,89.35,89.35,30154.0,81.9189,81.9281,81.9006,81.9006,30154.0
2020-12-07 15:15:00,89.35,89.41,89.34,89.4,15999.0,81.9006,81.9556,81.8914,81.9464,15999.0
2020-12-07 15:20:00,89.41,89.41,89.39,89.4,10660.0,81.9556,81.9556,81.9373,81.9464,10660.0
2020-12-07 15:25:00,89.41,89.44,89.4,89.42,10304.0,81.9556,81.9831,81.9464,81.9648,10304.0
2020-12-07 15:30:00,89.42,89.47,89.42,89.47,26102.0,81.9648,82.0106,81.9648,82.0106,26102.0
2020-12-07 15:35:00,89.45,89.47,89.4,89.41,7050.0,81.9923,82.0106,81.9464,81.9556,7050.0
2020-12-07 15:40:00,89.41,89.41,89.26,89.3,21137.0,81.9556,81.9556,81.8181,81.8548,21137.0
2020-12-07 15:45:00,89.29,89.31,89.21,89.24,48609.0,81.8456,81.8639,81.7723,81.7998,48609.0
2020-12-07 15:50:00,89.23,89.4,89.23,89.4,32475.0,81.7906,81.9464,81.7906,81.9464,32475.0
2020-12-07 15:55:00,89.41,89.49,89.41,89.47,47581.0,81.9556,82.0289,81.9556,82.0106,47581.0
2020-12-08 09:30:00,89.19,89.32,89.19,89.31,19722.0,81.7539,81.8731,81.7539,81.8639,19722.0
2020-12-08 09:35:00,89.32,89.36,89.32,89.35,6551.0,81.8731,81.9098,81.8731,81.9006,6551.0
2020-12-08 09:40:00,89.33,89.4,89.33,89.4,30324.0,81.8823,81.9464,81.8823,81.9464,30324.0
2020-12-08 09:45:00,89.42,89.43,89.37,89.37,19326.0,81.9648,81.9739,81.9189,81.9189,19326.0
2020-12-08 09:50:00,89.36,89.41,89.36,89.39,7447.0,81.9098,81.9556,81.9098,81.9373,7447.0
2020-12-08 09:55:00,89.39,89.43,89.38,89.43,14926.0,81.9373,81.9739,81.9281,81.9739,14926.0
2020-12-08 10:00:00,89.43,89.45,89.36,89.38,18458.0,81.9739,81.9923,81.9098,81.9281,18458.0
2020-12-08 10:05:00,89.38,89.48,89.38,89.45,28718.0,81.9281,82.0198,81.9281,81.9923,28718.0
2020-12-08 10:10:00,89.46,89.47,89.44,89.45,15806.0,82.0014,82.0106,81.9831,81.9923,15806.0
2020-12-08 10:15:00,89.43,89.43,89.3,89.31,20616.0,81.9739,81.9739,81.8548,81.8639,20616.0
2020-12-08 10:20:00,89.3,89.31,89.23,89.24,33604.0,81.8548,81.8639,81.7906,81.7998,33604.0
2020-12-08 10:25:00,89.23,89.31,89.23,89.31,10012.0,81.7906,81.8639,81.7906,81.8639,10012.0
2020-12-08 10:30:00,89.33,89.41,89.32,89.38,19781.0,81.8823,81.9556,81.8731,81.9281,19781.0
2020-12-08 10:35:00,89.38,89.42,89.37,89.41,14969.0,81.9281,81.9648,81.9189,81.9556,14969.0
2020-12-08 10:40:00,89.41,89.44,89.41,89.43,5590.0,81.9556,81.9831,81.9556,81.9739,5590.0
2020-12-08 10:45:00,89.43,89.46,89.41,89.46,4939.0,81.9739,82.0014,81.9556,82.0014,4939.0
2020-12-08 10:50:00,89.46,89.48,89.43,89.47,11319.0,82.0014,82.0198,81.9739,82.0106,11319.0
2020-12-08 10:55:00,89.49,89.53,89.49,89.52,4672.0,82.0289,82.0656,82.0289,82.0564,4672.0
2020-12-08 11:00:00,89.53,89.6,89.53,89.57,9587.0,82.0656,82.1297,82.0656,82.1023,9587.0
2020-12-08 11:05:00,89.59,89.59,89.53,89.54,10405.0,82.1206,82.1206,82.0656,82.0748,10405.0
2020-12-08 11:10:00,89.54,89.57,89.54,89.54,2996.0,82.0748,82.1023,82.0748,82.0748,2996.0
2020-12-08 11:15:00,89.55,89.6,89.54,89.59,5063.0,82.0839,82.1297,82.0748,82.1206,5063.0
2020-12-08 11:20:00,89.63,89.63,89.57,89.58,2581.0,82.1572,82.1572,82.1023,82.1114,2581.0
2020-12-08 11:25:00,89.58,89.61,89.57,89.61,6095.0,82.1114,82.1389,82.1023,82.1389,6095.0
2020-12-08 11:30:00,89.61,89.66,89.6,89.62,5878.0,82.1389,82.1847,82.1297,82.1481,5878.0
2020-12-08 11:35:00,89.61,89.62,89.58,89.6,15988.0,82.1389,82.1481,82.1114,82.1297,15988.0
2020-12-08 11:40:00,89.6,89.61,89.55,89.57,15230.0,82.1297,82.1389,82.0839,82.1023,15230.0
2020-12-08 11:45:00,89.58,89.6,89.57,89.58,11453.0,82.1114,82.1297,82.1023,82.1114,11453.0
2020-12-08 11:50:00,89.61,89.62,89.59,89.59,3089.0,82.1389,82.1481,82.1206,82.1206,3089.0
2020-12-08 11:55:00,89.59,89.63,89.59,89.63,2181.0,82.1206,82.1572,82.1206,82.1572,2181.0
2020-12-08 12:00:00,89.63,89.65,89.62,89.64,4662.0,82.1572,82.1756,82.1481,82.1664,4662.0
2020-12-08 12:05:00,89.64,89.66,89.61,89.61,4105.0,82.1664,82.1847,82.1389,82.1389,4105.0
2020-12-08 12:10:00,89.62,89.63,89.6,89.6,5338.0,82.1481,82.1572,82.1297,82.1297,5338.0
2020-12-08 12:15:00,89.61,89.61,89.6,89.61,3024.0,82.1389,82.1389,82.1297,82.1389,3024.0
2020-12-08 12:20:00,89.62,89.63,89.6,89.63,4147.0,82.1481,82.1572,82.1297,82.1572,4147.0
2020-12-08 12:25:00,89.62,89.65,89.61,89.64,13509.0,82.1481,82.1756,82.1389,82.1664,13509.0
2020-12-08 12:30:00,89.63,89.65,89.62,89.64,7429.0,82.1572,82.1756,82.1481,82.1664,7429.0
2020-12-08 12:35:00,89.64,89.65,89.63,89.64,2324.0,82.1664,82.1756,82.1572,82.1664,2324.0
2020-12-08 12:40:00,89.65,89.67,89.65,89.67,4343.0,82.1756,82.1939,82.1756,82.1939,4343.0
2020-12-08 12:45:00,89.67,89.68,89.65,89.66,4616.0,82.1939,82.2031,82.1756,82.1847,4616.0
2020-12-08 12:50:00,89.68,89.72,89.68,89.7,4017.0,82.2031,82.2397,82.2031,82.2214,4017.0
2020-12-08 12:55:00,89.7,89.71,89.66,89.68,6486.0,82.2214,82.2306,82.1847,82.2031,6486.0
2020-12-08 13:00:00,89.66,89.7,89.66,89.69,5294.0,82.1847,82.2214,82.1847,82.2122,5294.0
2020-12-08 13:05:00,89.7,89.72,89.69,89.72,2300.0,82.2214,82.2397,82.2122,82.2397,2300.0
2020-12-08 13:10:00,89.71,89.72,89.7,89.71,2684.0,82.2306,82.2397,82.2214,82.2306,2684.0
2020-12-08 13:15:00,89.71,89.72,89.7,89.7,4300.0,82.2306,82.2397,82.2214,82.2214,4300.0
2020-12-08 13:20:00,89.71,89.71,89.69,89.7,7708.0,82.2306,82.2306,82.2122,82.2214,7708.0
2020-12-08 13:25:00,89.71,89.74,89.71,89.73,7687.0,82.2306,82.2581,82.2306,82.2489,7687.0
2020-12-08 13:30:00,89.73,89.74,89.72,89.74,1601.0,82.2489,82.2581,82.2397,82.2581,1601.0
2020-12-08 13:35:00,89.74,89.76,89.73,89.75,6378.0,82.2581,82.2764,82.2489,82.2672,6378.0
2020-12-08 13:40:00,89.73,89.74,89.71,89.73,2238.0,82.2489,82.2581,82.2306,82.2489,2238.0
2020-12-08 13:45:00,89.74,89.74,89.72,89.73,2725.0,82.2581,82.2581,82.2397,82.2489,2725.0
2020-12-08 13:50:00,89.74,89.75,89.72,89.73,5198.0,82.2581,82.2672,82.2397,82.2489,5198.0
2020-12-08 13:55:00,89.71,89.72,89.7,89.72,1232.0,82.2306,82.2397,82.2214,82.2397,1232.0
2020-12-08 14:00:00,89.72,89.73,89.7,89.73,12172.0,82.2397,82.2489,82.2214,82.2489,12172.0
2020-12-08 14:05:00,89.72,89.72,89.69,89.7,3851.0,82.2397,82.2397,82.2122,82.2214,3851.0
2020-12-08 14:10:00,89.71,89.75,89.71,89.74,12794.0,82.2306,82.2672,82.2306,82.2581,12794.0
2020-12-08 14:15:00,89.74,89.77,89.73,89.76,10166.0,82.2581,82.2856,82.2489,82.2764,10166.0
2020-12-08 14:20:00,89.77,89.82,89.76,89.81,8536.0,82.2856,82.3314,82.2764,82.3222,8536.0
2020-12-08 14:25:00,89.81,89.86,89.8,89.83,11113.0,82.3222,82.3681,82.3131,82.3406,11113.0
2020-12-08 14:30:00,89.84,89.84,89.8,89.81,11651.0,82.3497,82.3497,82.3131,82.3222,11651.0
2020-12-08 14:35:00,89.8,89.8,89.77,89.77,9300.0,82.3131,82.3131,82.2856,82.2856,9300.0
2020-12-08 14:40:00,89.79,89.79,89.77,89.78,4880.0,82.3039,82.3039,82.2856,82.2947,4880.0
2020-12-08 14:45:00,89.77,89.78,89.72,89.73,7248.0,82.2856,82.2947,82.2397,82.2489,7248.0
2020-12-08 14:50:00,89.73,89.75,89.72,89.73,8697.0,82.2489,82.2672,82.2397,82.2489,8697.0
2020-12-08 14:55:00,89.74,89.77,89.73,89.74,14094.0,82.2581,82.2856,82.2489,82.2581,14094.0
2020-12-08 15:00:00,89.73,89.76,89.73,89.74,5131.0,82.2489,82.2764,82.2489,82.2581,5131.0
2020-12-08 15:05:00,89.74,89.75,89.73,89.75,5570.0,82.2581,82.2672,82.2489,82.2672,5570.0
2020-12-08 15:10:00,89.76,89.76,89.71,89.74,5653.0,82.2764,82.2764,82.2306,82.2581,5653.0
2020-12-08 15:15:00,89.74,89.75,89.71,89.72,7010.0,82.2581,82.2672,82.2306,82.2397,7010.0
2020-12-08 15:20:00,89.72,89.74,89.71,89.73,3199.0,82.2397,82.2581,82.2306,82.2489,3199.0
2020-12-08 15:25:00,89.74,89.76,89.71,89.75,4441.0,82.2581,82.2764,82.2306,82.2672,4441.0
2020-12-08 15:30:00,89.74,89.77,89.72,89.76,6536.0,82.2581,82.2856,82.2397,82.2764,6536.0
2020-12-08 15:35:00,89.75,89.75,89.72,89.73,33689.0,82.2672,82.2672,82.2397,82.2489,33689.0
2020-12-08 15:40:00,89.72,89.74,89.71,89.73,13619.0,82.2397,82.2581,82.2306,82.2489,13619.0
2020-12-08 15:45:00,89.72,89.75,89.7,89.7,19059.0,82.2397,82.2672,82.2214,82.2214,19059.0
2020-12-08 15:50:00,89.69,89.75,89.69,89.72,58294.0,82.2122,82.2672,82.2122,82.2397,58294.0
2020-12-08 15:55:00,89.72,89.79,89.72,89.76,22416.0,82.2397,82.3039,82.2397,82.2764,22416.0
2020-12-09 09:30:00,90.1,90.1,89.94,89.94,93814.0,82.5881,82.5881,82.4414,82.4414,93814.0
2020-12-09 09:35:00,89.93,89.98,89.91,89.96,78162.0,82.4322,82.4781,82.4139,82.4597,78162.0
2020-12-09 09:40:00,89.98,90.03,89.97,90.02,4954.0,82.4781,82.5239,82.4689,82.5147,4954.0
2020-12-09 09:45:00,90.03,90.03,89.95,89.95,9845.0,82.5239,82.5239,82.4506,82.4506,9845.0
2020-12-09 09:50:00,89.94,89.96,89.92,89.96,2762.0,82.4414,82.4597,82.4231,82.4597,2762.0
2020-12-09 09:55:00,89.97,90.0,89.96,89.97,10463.0,82.4689,82.4964,82.4597,82.4689,10463.0
2020-12-09 10:00:00,89.97,89.97,89.87,89.89,10217.0,82.4689,82.4689,82.3772,82.3956,10217.0
2020-12-09 10:05:00,89.93,89.93,89.89,89.89,4899.0,82.4322,82.4322,82.3956,82.3956,4899.0
2020-12-09 10:10:00,89.89,89.9,89.69,89.74,34877.0,82.3956,82.4047,82.2122,82.2581,34877.0
2020-12-09 10:15:00,89.73,89.86,89.71,89.86,23674.0,82.2489,82.3681,82.2306,82.3681,23674.0
2020-12-09 10:20:00,89.86,89.86,89.81,89.84,29716.0,82.3681,82.3681,82.3222,82.3497,29716.0
2020-12-09 10:25:00,89.84,89.89,89.84,89.87,7054.0,82.3497,82.3956,82.3497,82.3772,7054.0
2020-12-09 10:30:00,89.88,89.89,89.85,89.86,3922.0,82.3864,82.3956,82.3589,82.3681,3922.0
2020-12-09 10:35:00,89.83,89.83,89.73,89.73,15846.0,82.3406,82.3406,82.2489,82.2489,15846.0
2020-12-09 10:40:00,89.72,89.78,89.71,89.74,1862.0,82.2397,82.2947,82.2306,82.2581,1862.0
2020-12-09 10:45:00,89.77,89.79,89.72,89.79,4019.0,82.2856,82.3039,82.2397,82.3039,4019.0
2020-12-09 10:50:00,89.73,89.77,89.73,89.75,1320.0,82.2489,82.2856,82.2489,82.2672,1320.0
2020-12-09 10:55:00,89.77,89.77,89.73,89.75,1833.0,82.2856,82.2856,82.2489,82.2672,1833.0
2020-12-09 11:00:00,89.74,89.74,89.62,89.62,4128.0,82.2581,82.2581,82.1481,82.1481,4128.0
2020-12-09 11:05:00,89.62,89.68,89.55,89.66,21113.0,82.1481,82.2031,82.0839,82.1847,21113.0
2020-12-09 11:10:00,89.66,89.68,89.63,89.64,5572.0,82.1847,82.2031,82.1572,82.1664,5572.0
2020-12-09 11:15:00,89.62,89.67,89.6,89.6,1630.0,82.1481,82.1939,82.1297,82.1297,1630.0
2020-12-09 11:20:00,89.59,89.64,89.58,89.64,11064.0,82.1206,82.1664,82.1114,82.1664,11064.0
2020-12-09 11:25:00,89.63,89.67,89.61,89.65,10407.0,82.1572,82.1939,82.1389,82.1756,10407.0
2020-12-09 11:30:00,89.66,89.66,89.57,89.58,3900.0,82.1847,82.1847,82.1023,82.1114,3900.0
2020-12-09 11:35:00,89.55,89.64,89.54,89.64,5818.0,82.0839,82.1664,82.0748,82.1664,5818.0
2020-12-09 11:40:00,89.64,89.64,89.63,89.63,4043.0,82.1664,82.1664,82.1572,82.1572,4043.0
2020-12-09 11:45:00,89.63,89.64,89.56,89.58,15708.0,82.1572,82.1664,82.0931,82.1114,15708.0
2020-12-09 11:50:00,89.56,89.62,89.54,89.62,24106.0,82.0931,82.1481,82.0748,82.1481,24106.0
2020-12-09 11:55:00,89.61,89.68,89.61,89.68,5568.0,82.1389,82.2031,82.1389,82.2031,5568.0
2020-12-09 12:00:00,89.68,89.68,89.64,89.64,22578.0,82.2031,82.2031,82.1664,82.1664,22578.0
2020-12-09 12:05:00,89.65,89.66,89.62,89.66,1725.0,82.1756,82.1847,82.1481,82.1847,1725.0
2020-12-09 12:10:00,89.65,89.65,89.59,89.6,7322.0,82.1756,82.1756,82.1206,82.1297,7322.0
2020-12-09 12:15:00,89.59,89.59,89.52,89.52,1855.0,82.1206,82.1206,82.0564,82.0564,1855.0
2020-12-09 12:20:00,89.52,89.54,89.47,89.54,7966.0,82.0564,82.0748,82.0106,82.0748,7966.0
2020-12-09 12:25:00,89.53,89.56,89.53,89.56,3250.0,82.0656,82.0931,82.0656,82.0931,3250.0
2020-12-09 12:30:00,89.54,89.54,89.45,89.49,5617.0,82.0748,82.0748,81.9923,82.0289,5617.0
2020-12-09 12:35:00,89.49,89.49,89.41,89.41,11105.0,82.0289,82.0289,81.9556,81.9556,11105.0
2020-12-09 12:40:00,89.41,89.43,89.37,89.38,1300.0,81.9556,81.9739,81.9189,81.9281,1300.0
2020-12-09 12:45:00,89.36,89.37,89.26,89.3,13855.0,81.9098,81.9189,81.8181,81.8548,13855.0
2020-12-09 12:50:00,89.26,89.34,89.21,89.34,8110.0,81.8181,81.8914,81.7723,81.8914,8110.0
2020-12-09 12:55:00,89.36,89.39,89.33,89.39,1805.0,81.9098,81.9373,81.8823,81.9373,1805.0
2020-12-09 13:00:00,89.38,89.38,89.22,89.22,15895.0,81.9281,81.9281,81.7814,81.7814,15895.0
2020-12-09 13:05:00,89.23,89.38,89.21,89.38,11013.0,81.7906,81.9281,81.7723,81.9281,11013.0
2020-12-09 13:10:00,89.38,89.38,89.29,89.3,5580.0,81.9281,81.9281,81.8456,81.8548,5580.0
2020-12-09 13:15:00,89.32,89.35,89.23,89.25,30164.0,81.8731,81.9006,81.7906,81.8089,30164.0
2020-12-09 13:20:00,89.28,89.31,89.22,89.26,12507.0,81.8364,81.8639,81.7814,81.8181,12507.0
2020-12-09 13:25:00,89.22,89.22,89.13,89.18,39875.0,81.7814,81.7814,81.6989,81.7448,39875.0
2020-12-09 13:30:00,89.14,89.15,88.99,88.99,14850.0,81.7081,81.7173,81.5706,81.5706,14850.0
2020-12-09 13:35:00,89.0,89.07,88.97,89.03,16019.0,81.5798,81.6439,81.5523,81.6073,16019.0
2020-12-09 13:40:00,89.04,89.09,88.93,89.06,26904.0,81.6164,81.6623,81.5156,81.6348,26904.0
2020-12-09 13:45:00,89.06,89.09,89.03,89.06,9315.0,81.6348,81.6623,81.6073,81.6348,9315.0
2020-12-09 13:50:00,89.05,89.06,88.95,88.96,9714.0,81.6256,81.6348,81.5339,81.5431,9714.0
2020-12-09 13:55:00,88.97,88.97,88.77,88.78,18070.0,81.5523,81.5523,81.3689,81.3781,18070.0
2020-12-09 14:00:00,88.77,88.97,88.77,88.97,12997.0,81.3689,81.5523,81.3689,81.5523,12997.0
2020-12-09 14:05:00,88.95,88.99,88.91,88.94,10539.0,81.5339,81.5706,81.4973,81.5248,10539.0
2020-12-09 14:10:00,88.96,88.99,88.88,88.95,11711.0,81.5431,81.5706,81.4698,81.5339,11711.0
2020-12-09 14:15:00,88.93,88.97,88.88,88.97,12138.0,81.5156,81.5523,81.4698,81.5523,12138.0
2020-12-09 14:20:00,88.97,89.06,88.94,89.06,11970.0,81.5523,81.6348,81.5248,81.6348,11970.0
2020-12-09 14:25:00,89.05,89.12,89.03,89.12,6550.0,81.6256,81.6898,81.6073,81.6898,6550.0
2020-12-09 14:30:00,89.13,89.14,89.01,89.03,8196.0,81.6989,81.7081,81.5889,81.6073,8196.0
2020-12-09 14:35:00,89.06,89.06,88.98,88.98,9235.0,81.6348,81.6348,81.5614,81.5614,9235.0
2020-12-09 14:40:00,89.01,89.02,88.9,88.91,13668.0,81.5889,81.5981,81.4881,81.4973,13668.0
2020-12-09 14:45:00,88.91,89.03,88.91,88.99,22618.0,81.4973,81.6073,81.4973,81.5706,22618.0
2020-12-09 14:50:00,89.01,89.01,88.92,88.98,7091.0,81.5889,81.5889,81.5064,81.5614,7091.0
2020-12-09 14:55:00,88.98,89.05,88.98,89.03,6791.0,81.5614,81.6256,81.5614,81.6073,6791.0
2020-12-09 15:00:00,89.02,89.05,88.97,88.98,20233.0,81.5981,81.6256,81.5523,81.5614,20233.0
2020-12-09 15:05:00,88.99,89.09,88.98,89.09,15869.0,81.5706,81.6623,81.5614,81.6623,15869.0
2020-12-09 15:10:00,89.11,89.11,89.03,89.06,7852.0,81.6806,81.6806,81.6073,81.6348,7852.0
2020-12-09 15:15:00,89.04,89.06,88.98,89.0,4254.0,81.6164,81.6348,81.5614,81.5798,4254.0
2020-12-09 15:20:00,89.02,89.06,88.96,88.96,6180.0,81.5981,81.6348,81.5431,81.5431,6180.0
2020-12-09 15:25:00,88.95,88.95,88.85,88.88,9158.0,81.5339,81.5339,81.4423,81.4698,9158.0
2020-12-09 15:30:00,88.89,88.99,88.89,88.96,81551.0,81.4789,81.5706,81.4789,81.5431,81551.0
2020-12-09 15:35:00,88.96,89.02,88.92,89.01,19692.0,81.5431,81.5981,81.5064,81.5889,19692.0
2020-12-09 15:40:00,89.02,89.17,89.01,89.15,8966.0,81.5981,81.7356,81.5889,81.7173,8966.0
2020-12-09 15:45:00,89.15,89.21,89.08,89.09,27193.0,81.7173,81.7723,81.6531,81.6623,27193.0
2020-12-09 15:50:00,89.1,89.19,89.1,89.17,41638.0,81.6714,81.7539,81.6714,81.7356,41638.0
2020-12-09 15:55:00,89.17,89.3,89.17,89.2,91452.0,81.7356,81.8548,81.7356,81.7631,91452.0
2020-12-10 09:30:00,88.72,88.88,88.64,88.67,37786.0,81.3231,81.4698,81.2498,81.2773,37786.0
2020-12-10 09:35:00,88.68,88.99,88.68,88.99,62575.0,81.2865,81.5706,81.2865,81.5706,62575.0
2020-12-10 09:40:00,88.99,89.11,88.99,89.0,20202.0,81.5706,81.6806,81.5706,81.5798,20202.0
2020-12-10 09:45:00,89.02,89.15,89.02,89.14,22754.0,81.5981,81.7173,81.5981,81.7081,22754.0
2020-12-10 09:50:00,89.18,89.28,89.17,89.25,87352.0,81.7448,81.8364,81.7356,81.8089,87352.0
2020-12-10 09:55:00,89.26,89.39,89.26,89.35,48290.0,81.8181,81.9373,81.8181,81.9006,48290.0
2020-12-10 10:00:00,89.38,89.39,89.3,89.31,20226.0,81.9281,81.9373,81.8548,81.8639,20226.0
2020-12-10 10:05:00,89.35,89.45,89.29,89.43,39099.0,81.9006,81.9923,81.8456,81.9739,39099.0
2020-12-10 10:10:00,89.41,89.45,89.36,89.36,16070.0,81.9556,81.9923,81.9098,81.9098,16070.0
2020-12-10 10:15:00,89.38,89.41,89.33,89.39,127754.0,81.9281,81.9556,81.8823,81.9373,127754.0
2020-12-10 10:20:00,89.4,89.44,89.38,89.38,10635.0,81.9464,81.9831,81.9281,81.9281,10635.0
2020-12-10 10:25:00,89.38,89.39,89.33,89.33,55361.0,81.9281,81.9373,81.8823,81.8823,55361.0
2020-12-10 10:30:00,89.36,89.36,89.25,89.26,24787.0,81.9098,81.9098,81.8089,81.8181,24787.0
2020-12-10 10:35:00,89.26,89.42,89.26,89.42,98526.0,81.8181,81.9648,81.8181,81.9648,98526.0
2020-12-10 10:40:00,89.42,89.43,89.36,89.4,20879.0,81.9648,81.9739,81.9098,81.9464,20879.0
2020-12-10 10:45:00,89.39,89.41,89.33,89.36,72960.0,81.9373,81.9556,81.8823,81.9098,72960.0
2020-12-10 10:50:00,89.36,89.49,89.36,89.48,50542.0,81.9098,82.0289,81.9098,82.0198,50542.0
2020-12-10 10:55:00,89.47,89.49,89.42,89.43,14999.0,82.0106,82.0289,81.9648,81.9739,14999.0
2020-12-10 11:00:00,89.45,89.47,89.41,89.45,110083.0,81.9923,82.0106,81.9556,81.9923,110083.0
2020-12-10 11:05:00,89.45,89.47,89.39,89.39,50382.0,81.9923,82.0106,81.9373,81.9373,50382.0
2020-12-10 11:10:00,89.39,89.43,89.34,89.42,10988.0,81.9373,81.9739,81.8914,81.9648,10988.0
2020-12-10 11:15:00,89.43,89.49,89.43,89.48,77749.0,81.9739,82.0289,81.9739,82.0198,77749.0
2020-12-10 11:20:00,89.48,89.5,89.45,89.5,75605.0,82.0198,82.0381,81.9923,82.0381,75605.0
2020-12-10 11:25:00,89.51,89.52,89.44,89.44,25887.0,82.0473,82.0564,81.9831,81.9831,25887.0
2020-12-10 11:30:00,89.46,89.46,89.37,89.39,8445.0,82.0014,82.0014,81.9189,81.9373,8445.0
2020-12-10 11:35:00,89.4,89.4,89.33,89.35,3068.0,81.9464,81.9464,81.8823,81.9006,3068.0
2020-12-10 11:40:00,89.35,89.35,89.31,89.34,4508.0,81.9006,81.9006,81.8639,81.8914,4508.0
2020-12-10 11:45:00,89.32,89.36,89.3,89.31,14153.0,81.8731,81.9098,81.8548,81.8639,14153.0
2020-12-10 11:50:00,89.3,89.3,89.19,89.2,29346.0,81.8548,81.8548,81.7539,81.7631,29346.0
2020-12-10 11:55:00,89.18,89.2,89.16,89.19,13535.0,81.7448,81.7631,81.7264,81.7539,13535.0
2020-12-10 12:00:00,89.18,89.29,89.16,89.29,34507.0,81.7448,81.8456,81.7264,81.8456,34507.0
2020-12-10 12:05:00,89.29,89.35,89.29,89.35,60313.0,81.8456,81.9006,81.8456,81.9006,60313.0
2020-12-10 12:10:00,89.35,89.37,89.33,89.33,14973.0,81.9006,81.9189,81.8823,81.8823,14973.0
2020-12-10 12:15:00,89.33,89.36,89.32,89.32,15199.0,81.8823,81.9098,81.8731,81.8731,15199.0
2020-12-10 12:20:00,89.33,89.34,89.27,89.32,34842.0,81.8823,81.8914,81.8273,81.8731,34842.0
2020-12-10 12:25:00,89.34,89.35,89.29,89.32,6828.0,81.8914,81.9006,81.8456,81.8731,6828.0
2020-12-10 12:30:00,89.32,89.38,89.32,89.36,22084.0,81.8731,81.9281,81.8731,81.9098,22084.0
2020-12-10 12:35:00,89.36,89.36,89.32,89.33,7016.0,81.9098,81.9098,81.8731,81.8823,7016.0
2020-12-10 12:40:00,89.34,89.36,89.33,89.34,14337.0,81.8914,81.9098,81.8823,81.8914,14337.0
2020-12-10 12:45:00,89.34,89.37,89.27,89.29,18732.0,81.8914,81.9189,81.8273,81.8456,18732.0
2020-12-10 12:50:00,89.26,89.28,89.21,89.21,15403.0,81.8181,81.8364,81.7723,81.7723,15403.0
2020-12-10 12:55:00,89.2,89.24,89.19,89.22,40728.0,81.7631,81.7998,81.7539,81.7814,40728.0
2020-12-10 13:00:00,89.2,89.29,89.2,89.25,35173.0,81.7631,81.8456,81.7631,81.8089,35173.0
2020-12-10 13:05:00,89.26,89.33,89.26,89.32,18067.0,81.8181,81.8823,81.8181,81.8731,18067.0
2020-12-10 13:10:00,89.31,89.39,89.31,89.39,18906.0,81.8639,81.9373,81.8639,81.9373,18906.0
2020-12-10 13:15:00,89.39,89.4,89.34,89.38,19631.0,81.9373,81.9464,81.8914,81.9281,19631.0
2020-12-10 13:20:00,89.38,89.38,89.34,89.35,20602.0,81.9281,81.9281,81.8914,81.9006,20602.0
2020-12-10 13:25:00,89.35,89.41,89.35,89.37,30672.0,81.9006,81.9556,81.9006,81.9189,30672.0
2020-12-10 13:30:00,89.37,89.39,89.31,89.34,14565.0,81.9189,81.9373,81.8639,81.8914,14565.0
2020-12-10 13:35:00,89.34,89.35,89.27,89.34,25954.0,81.8914,81.9006,81.8273,81.8914,25954.0
2020-12-10 13:40:00,89.32,89.33,89.28,89.3,34265.0,81.8731,81.8823,81.8364,81.8548,34265.0
2020-12-10 13:45:00,89.3,89.31,89.25,89.28,59963.0,81.8548,81.8639,81.8089,81.8364,59963.0
2020-12-10 13:50:00,89.29,89.34,89.26,89.32,21218.0,81.8456,81.8914,81.8181,81.8731,21218.0
2020-12-10 13:55:00,89.3,89.32,89.25,89.29,16128.0,81.8548,81.8731,81.8089,81.8456,16128.0
2020-12-10 14:00:00,89.29,89.32,89.23,89.25,34819.0,81.8456,81.8731,81.7906,81.8089,34819.0
2020-12-10 14:05:00,89.26,89.29,89.25,89.28,13770.0,81.8181,81.8456,81.8089,81.8364,13770.0
2020-12-10 14:10:00,89.28,89.28,89.17,89.2,31383.0,81.8364,81.8364,81.7356,81.7631,31383.0
2020-12-10 14:15:00,89.18,89.2,89.15,89.17,23269.0,81.7448,81.7631,81.7173,81.7356,23269.0
2020-12-10 14:20:00,89.18,89.19,89.13,89.16,14523.0,81.7448,81.7539,81.6989,81.7264,14523.0
2020-12-10 14:25:00,89.16,89.22,89.15,89.16,19966.0,81.7264,81.7814,81.7173,81.7264,19966.0
2020-12-10 14:30:00,89.16,89.24,89.15,89.23,70287.0,81.7264,81.7998,81.7173,81.7906,70287.0
2020-12-10 14:35:00,89.23,89.28,89.22,89.27,48958.0,81.7906,81.8364,81.7814,81.8273,48958.0
2020-12-10 14:40:00,89.28,89.29,89.24,89.26,11423.0,81.8364,81.8456,81.7998,81.8181,11423.0
2020-12-10 14:45:00,89.27,89.3,89.26,89.27,15681.0,81.8273,81.8548,81.8181,81.8273,15681.0
2020-12-10 14:50:00,89.27,89.31,89.24,89.25,17767.0,81.8273,81.8639,81.7998,81.8089,17767.0
2020-12-10 14:55:00,89.25,89.28,89.17,89.2,18503.0,81.8089,81.8364,81.7356,81.7631,18503.0
2020-12-10 15:00:00,89.2,89.29,89.19,89.27,44463.0,81.7631,81.8456,81.7539,81.8273,44463.0
2020-12-10 15:05:00,89.27,89.33,89.25,89.27,50861.0,81.8273,81.8823,81.8089,81.8273,50861.0
2020-12-10 15:10:00,89.27,89.35,89.25,89.34,27432.0,81.8273,81.9006,81.8089,81.8914,27432.0
2020-12-10 15:15:00,89.34,89.41,89.34,89.39,29702.0,81.8914,81.9556,81.8914,81.9373,29702.0
2020-12-10 15:20:00,89.39,89.42,89.36,89.41,29122.0,81.9373,81.9648,81.9098,81.9556,29122.0
2020-12-10 15:25:00,89.41,89.41,89.37,89.4,24974.0,81.9556,81.9556,81.9189,81.9464,24974.0
2020-12-10 15:30:00,89.4,89.45,89.39,89.4,26033.0,81.9464,81.9923,81.9373,81.9464,26033.0
2020-12-10 15:35:00,89.4,89.46,89.38,89.45,17411.0,81.9464,82.0014,81.9281,81.9923,17411.0
2020-12-10 15:40:00,89.45,89.48,89.43,89.44,16601.0,81.9923,82.0198,81.9739,81.9831,16601.0
2020-12-10 15:45:00,89.45,89.52,89.45,89.46,15211.0,81.9923,82.0564,81.9923,82.0014,15211.0
2020-12-10 15:50:00,89.47,89.52,89.47,89.51,17742.0,82.0106,82.0564,82.0106,82.0473,17742.0
2020-12-10 15:55:00,89.52,89.52,89.41,89.41,210844.0,82.0564,82.0564,81.9556,81.9556,210844.0
2020-12-11 09:30:00,88.91,88.99,88.87,88.91,15286.0,81.4973,81.5706,81.4606,81.4973,15286.0
2020-12-11 09:35:00,88.91,88.99,88.87,88.97,21555.0,81.4973,81.5706,81.4606,81.5523,21555.0
2020-12-11 09:40:00,88.98,88.98,88.77,88.79,9796.0,81.5614,81.5614,81.3689,81.3873,9796.0
2020-12-11 09:45:00,88.78,88.89,88.78,88.88,16000.0,81.3781,81.4789,81.3781,81.4698,16000.0
2020-12-11 09:50:00,88.85,88.96,88.76,88.91,20289.0,81.4423,81.5431,81.3598,81.4973,20289.0
2020-12-11 09:55:00,88.95,88.97,88.91,88.94,6311.0,81.5339,81.5523,81.4973,81.5248,6311.0
2020-12-11 10:00:00,88.92,89.06,88.92,89.01,7131.0,81.5064,81.6348,81.5064,81.5889,7131.0
2020-12-11 10:05:00,89.0,89.06,88.98,89.02,11512.0,81.5798,81.6348,81.5614,81.5981,11512.0
2020-12-11 10:10:00,89.01,89.1,89.0,89.1,5460.0,81.5889,81.6714,81.5798,81.6714,5460.0
2020-12-11 10:15:00,89.1,89.15,89.07,89.13,8287.0,81.6714,81.7173,81.6439,81.6989,8287.0
2020-12-11 10:20:00,89.11,89.12,89.06,89.08,5881.0,81.6806,81.6898,81.6348,81.6531,5881.0
2020-12-11 10:25:00,89.07,89.13,89.06,89.07,12468.0,81.6439,81.6989,81.6348,81.6439,12468.0
2020-12-11 10:30:00,89.08,89.08,89.01,89.05,20189.0,81.6531,81.6531,81.5889,81.6256,20189.0
2020-12-11 10:35:00,89.05,89.05,88.99,89.02,4881.0,81.6256,81.6256,81.5706,81.5981,4881.0
2020-12-11 10:40:00,89.01,89.02,88.99,89.0,5889.0,81.5889,81.5981,81.5706,81.5798,5889.0
2020-12-11 10:45:00,89.01,89.01,88.92,88.93,10418.0,81.5889,81.5889,81.5064,81.5156,10418.0
2020-12-11 10:50:00,88.93,88.93,88.85,88.86,11035.0,81.5156,81.5156,81.4423,81.4514,11035.0
2020-12-11 10:55:00,88.87,88.91,88.84,88.9,19878.0,81.4606,81.4973,81.4331,81.4881,19878.0
2020-12-11 11:00:00,88.92,88.99,88.91,88.96,5723.0,81.5064,81.5706,81.4973,81.5431,5723.0
2020-12-11 11:05:00,88.96,88.96,88.92,88.92,5347.0,81.5431,81.5431,81.5064,81.5064,5347.0
2020-12-11 11:10:00,88.94,88.97,88.91,88.96,18312.0,81.5248,81.5523,81.4973,81.5431,18312.0
2020-12-11 11:15:00,88.95,88.98,88.93,88.97,96019.0,81.5339,81.5614,81.5156,81.5523,96019.0
2020-12-11 11:20:00,88.96,88.96,88.85,88.87,36833.0,81.5431,81.5431,81.4423,81.4606,36833.0
2020-12-11 11:25:00,88.87,88.88,88.83,88.83,10195.0,81.4606,81.4698,81.4239,81.4239,10195.0
2020-12-11 11:30:00,88.83,88.86,88.82,88.83,14057.0,81.4239,81.4514,81.4148,81.4239,14057.0
2020-12-11 11:35:00,88.84,88.84,88.74,88.75,9297.0,81.4331,81.4331,81.3415,81.3506,9297.0
2020-12-11 11:40:00,88.74,88.8,88.72,88.74,13291.0,81.3415,81.3964,81.3231,81.3415,13291.0
2020-12-11 11:45:00,88.7,88.79,88.68,88.79,11595.0,81.3048,81.3873,81.2865,81.3873,11595.0
2020-12-11 11:50:00,88.78,88.82,88.78,88.8,18376.0,81.3781,81.4148,81.3781,81.3964,18376.0
2020-12-11 11:55:00,88.8,88.82,88.76,88.79,6405.0,81.3964,81.4148,81.3598,81.3873,6405.0
2020-12-11 12:00:00,88.81,88.83,88.75,88.76,8971.0,81.4056,81.4239,81.3506,81.3598,8971.0
2020-12-11 12:05:00,88.77,88.78,88.73,88.73,3599.0,81.3689,81.3781,81.3323,81.3323,3599.0
2020-12-11 12:10:00,88.72,88.73,88.63,88.63,5319.0,81.3231,81.3323,81.2406,81.2406,5319.0
2020-12-11 12:15:00,88.64,88.69,88.58,88.58,23476.0,81.2498,81.2956,81.1948,81.1948,23476.0
2020-12-11 12:20:00,88.58,88.61,88.56,88.61,11709.0,81.1948,81.2223,81.1765,81.2223,11709.0
2020-12-11 12:25:00,88.6,88.64,88.59,88.64,6508.0,81.2131,81.2498,81.204,81.2498,6508.0
2020-12-11 12:30:00,88.64,88.64,88.57,88.58,10944.0,81.2498,81.2498,81.1856,81.1948,10944.0
2020-12-11 12:35:00,88.57,88.59,88.53,88.55,9738.0,81.1856,81.204,81.149,81.1673,9738.0
2020-12-11 12:40:00,88.56,88.61,88.55,88.6,8263.0,81.1765,81.2223,81.1673,81.2131,8263.0
2020-12-11 12:45:00,88.6,88.67,88.59,88.67,10403.0,81.2131,81.2773,81.204,81.2773,10403.0
2020-12-11 12:50:00,88.67,88.72,88.65,88.71,17918.0,81.2773,81.3231,81.259,81.314,17918.0
2020-12-11 12:55:00,88.72,88.77,88.71,88.76,97637.0,81.3231,81.3689,81.314,81.3598,97637.0
2020-12-11 13:00:00,88.76,88.77,88.73,88.77,10546.0,81.3598,81.3689,81.3323,81.3689,10546.0
2020-12-11 13:05:00,88.78,88.78,88.76,88.77,5266.0,81.3781,81.3781,81.3598,81.3689,5266.0
2020-12-11 13:10:00,88.76,88.84,88.76,88.81,23390.0,81.3598,81.4331,81.3598,81.4056,23390.0
2020-12-11 13:15:00,88.82,88.83,88.77,88.78,11925.0,81.4148,81.4239,81.3689,81.3781,11925.0
2020-12-11 13:20:00,88.79,88.79,88.73,88.74,5731.0,81.3873,81.3873,81.3323,81.3415,5731.0
2020-12-11 13:25:00,88.74,88.81,88.73,88.81,6600.0,81.3415,81.4056,81.3323,81.4056,6600.0
2020-12-11 13:30:00,88.81,88.88,88.81,88.88,10969.0,81.4056,81.4698,81.4056,81.4698,10969.0
2020-12-11 13:35:00,88.87,88.93,88.87,88.93,5497.0,81.4606,81.5156,81.4606,81.5156,5497.0
2020-12-11 13:40:00,88.91,88.94,88.9,88.92,7465.0,81.4973,81.5248,81.4881,81.5064,7465.0
2020-12-11 13:45:00,88.91,88.94,88.87,88.92,5900.0,81.4973,81.5248,81.4606,81.5064,5900.0
2020-12-11 13:50:00,88.92,89.02,88.92,89.01,5628.0,81.5064,81.5981,81.5064,81.5889,5628.0
2020-12-11 13:55:00,89.03,89.06,88.99,89.02,8515.0,81.6073,81.6348,81.5706,81.5981,8515.0
2020-12-11 14:00:00,89.0,89.03,88.98,88.98,3535.0,81.5798,81.6073,81.5614,81.5614,3535.0
2020-12-11 14:05:00,88.98,89.05,88.97,89.01,15490.0,81.5614,81.6256,81.5523,81.5889,15490.0
2020-12-11 14:10:00,89.02,89.02,88.99,89.0,9580.0,81.5981,81.5981,81.5706,81.5798,9580.0
2020-12-11 14:15:00,89.01,89.03,88.99,89.02,15360.0,81.5889,81.6073,81.5706,81.5981,15360.0
2020-12-11 14:20:00,89.01,89.07,89.0,89.06,24101.0,81.5889,81.6439,81.5798,81.6348,24101.0
2020-12-11 14:25:00,89.06,89.06,88.99,89.02,6829.0,81.6348,81.6348,81.5706,81.5981,6829.0
2020-12-11 14:30:00,89.03,89.12,89.03,89.12,12069.0,81.6073,81.6898,81.6073,81.6898,12069.0
2020-12-11 14:35:00,89.11,89.11,89.07,89.08,10684.0,81.6806,81.6806,81.6439,81.6531,10684.0
2020-12-11 14:40:00,89.09,89.12,89.05,89.1,3160.0,81.6623,81.6898,81.6256,81.6714,3160.0
2020-12-11 14:45:00,89.1,89.12,89.09,89.1,5338.0,81.6714,81.6898,81.6623,81.6714,5338.0
2020-12-11 14:50:00,89.1,89.11,89.04,89.05,8792.0,81.6714,81.6806,81.6164,81.6256,8792.0
2020-12-11 14:55:00,89.05,89.08,89.04,89.04,5582.0,81.6256,81.6531,81.6164,81.6164,5582.0
2020-12-11 15:00:00,89.06,89.07,89.01,89.01,6177.0,81.6348,81.6439,81.5889,81.5889,6177.0
2020-12-11 15:05:00,89.0,89.01,88.98,88.99,9103.0,81.5798,81.5889,81.5614,81.5706,9103.0
2020-12-11 15:10:00,89.0,89.06,89.0,89.06,6318.0,81.5798,81.6348,81.5798,81.6348,6318.0
2020-12-11 15:15:00,89.06,89.19,89.06,89.17,27416.0,81.6348,81.7539,81.6348,81.7356,27416.0
2020-12-11 15:20:00,89.17,89.17,89.1,89.11,4569.0,81.7356,81.7356,81.6714,81.6806,4569.0
2020-12-11 15:25:00,89.12,89.14,89.08,89.09,10764.0,81.6898,81.7081,81.6531,81.6623,10764.0
2020-12-11 15:30:00,89.1,89.15,89.09,89.11,6276.0,81.6714,81.7173,81.6623,81.6806,6276.0
2020-12-11 15:35:00,89.1,89.15,89.1,89.13,19945.0,81.6714,81.7173,81.6714,81.6989,19945.0
2020-12-11 15:40:00,89.13,89.18,89.09,89.09,38219.0,81.6989,81.7448,81.6623,81.6623,38219.0
2020-12-11 15:45:00,89.1,89.11,89.02,89.05,11135.0,81.6714,81.6806,81.5981,81.6256,11135.0
2020-12-11 15:50:00,89.04,89.1,89.02,89.08,28483.0,81.6164,81.6714,81.5981,81.6531,28483.0
2020-12-11 15:55:00,89.09,89.15,89.05,89.12,53278.0,81.6623,81.7173,81.6256,81.6898,53278.0
2020-12-14 09:30:00,89.03,89.07,89.0,89.01,17011.0,82.2418,82.2788,82.2141,82.2233,17011.0
2020-12-14 09:35:00,89.03,89.16,89.02,89.16,35462.0,82.2418,82.3619,82.2326,82.3619,35462.0
2020-12-14 09:40:00,89.16,89.16,89.09,89.12,16040.0,82.3619,82.3619,82.2972,82.3249,16040.0
2020-12-14 09:45:00,89.12,89.12,89.04,89.08,20434.0,82.3249,82.3249,82.251,82.288,20434.0
2020-12-14 09:50:00,89.07,89.1,89.04,89.06,8941.0,82.2788,82.3065,82.251,82.2695,8941.0
2020-12-14 09:55:00,89.08,89.12,89.06,89.12,7729.0,82.288,82.3249,82.2695,82.3249,7729.0
2020-12-14 10:00:00,89.13,89.15,89.08,89.12,34229.0,82.3342,82.3527,82.288,82.3249,34229.0
2020-12-14 10:05:00,89.12,89.14,89.09,89.09,4290.0,82.3249,82.3434,82.2972,82.2972,4290.0
2020-12-14 10:10:00,89.08,89.09,89.02,89.08,11825.0,82.288,82.2972,82.2326,82.288,11825.0
2020-12-14 10:15:00,89.06,89.11,89.06,89.07,9451.0,82.2695,82.3157,82.2695,82.2788,9451.0
2020-12-14 10:20:00,89.06,89.09,89.05,89.09,6049.0,82.2695,82.2972,82.2603,82.2972,6049.0
2020-12-14 10:25:00,89.07,89.11,89.07,89.11,10200.0,82.2788,82.3157,82.2788,82.3157,10200.0
2020-12-14 10:30:00,89.13,89.14,89.08,89.09,9007.0,82.3342,82.3434,82.288,82.2972,9007.0
2020-12-14 10:35:00,89.09,89.1,89.07,89.09,4365.0,82.2972,82.3065,82.2788,82.2972,4365.0
2020-12-14 10:40:00,89.09,89.09,89.03,89.06,4912.0,82.2972,82.2972,82.2418,82.2695,4912.0
2020-12-14 10:45:00,89.07,89.07,88.93,88.93,8686.0,82.2788,82.2788,82.1494,82.1494,8686.0
2020-12-14 10:50:00,88.94,88.97,88.92,88.97,4762.0,82.1587,82.1864,82.1402,82.1864,4762.0
2020-12-14 10:55:00,88.96,88.97,88.81,88.82,18465.0,82.1771,82.1864,82.0386,82.0478,18465.0
2020-12-14 11:00:00,88.81,88.83,88.78,88.83,9433.0,82.0386,82.0571,82.0109,82.0571,9433.0
2020-12-14 11:05:00,88.83,88.86,88.75,88.76,7015.0,82.0571,82.0848,81.9832,81.9924,7015.0
2020-12-14 11:10:00,88.76,88.86,88.75,88.85,19848.0,81.9924,82.0848,81.9832,82.0755,19848.0
2020-12-14 11:15:00,88.85,88.92,88.85,88.91,5980.0,82.0755,82.1402,82.0755,82.131,5980.0
2020-12-14 11:20:00,88.92,88.92,88.87,88.91,5846.0,82.1402,82.1402,82.094,82.131,5846.0
2020-12-14 11:25:00,88.88,88.89,88.77,88.78,2273.0,82.1032,82.1125,82.0016,82.0109,2273.0
2020-12-14 11:30:00,88.78,88.8,88.65,88.72,5162.0,82.0109,82.0293,81.8908,81.9554,5162.0
2020-12-14 11:35:00,88.7,88.77,88.68,88.71,6642.0,81.937,82.0016,81.9185,81.9462,6642.0
2020-12-14 11:40:00,88.7,88.74,88.69,88.7,7713.0,81.937,81.9739,81.9277,81.937,7713.0
2020-12-14 11:45:00,88.7,88.79,88.7,88.77,6230.0,81.937,82.0201,81.937,82.0016,6230.0
2020-12-14 11:50:00,88.75,88.81,88.75,88.81,6000.0,81.9832,82.0386,81.9832,82.0386,6000.0
2020-12-14 11:55:00,88.79,88.79,88.76,88.78,1945.0,82.0201,82.0201,81.9924,82.0109,1945.0
2020-12-14 12:00:00,88.79,88.8,88.74,88.77,7362.0,82.0201,82.0293,81.9739,82.0016,7362.0
2020-12-14 12:05:00,88.77,88.78,88.75,88.77,2996.0,82.0016,82.0109,81.9832,82.0016,2996.0
2020-12-14 12:10:00,88.79,88.82,88.76,88.81,4119.0,82.0201,82.0478,81.9924,82.0386,4119.0
2020-12-14 12:15:00,88.8,88.82,88.73,88.73,8050.0,82.0293,82.0478,81.9647,81.9647,8050.0
2020-12-14 12:20:00,88.73,88.76,88.73,88.75,13261.0,81.9647,81.9924,81.9647,81.9832,13261.0
2020-12-14 12:25:00,88.72,88.76,88.72,88.75,5433.0,81.9554,81.9924,81.9554,81.9832,5433.0
2020-12-14 12:30:00,88.75,88.75,88.71,88.75,12544.0,81.9832,81.9832,81.9462,81.9832,12544.0
2020-12-14 12:35:00,88.74,88.76,88.71,88.71,5789.0,81.9739,81.9924,81.9462,81.9462,5789.0
2020-12-14 12:40:00,88.72,88.72,88.65,88.69,3008.0,81.9554,81.9554,81.8908,81.9277,3008.0
2020-12-14 12:45:00,88.67,88.67,88.66,88.66,3314.0,81.9093,81.9093,81.9,81.9,3314.0
2020-12-14 12:50:00,88.66,88.68,88.63,88.68,3042.0,81.9,81.9185,81.8723,81.9185,3042.0
2020-12-14 12:55:00,88.67,88.67,88.61,88.65,5183.0,81.9093,81.9093,81.8538,81.8908,5183.0
2020-12-14 13:00:00,88.66,88.71,88.65,88.67,4800.0,81.9,81.9462,81.8908,81.9093,4800.0
2020-12-14 13:05:00,88.65,88.66,88.53,88.54,9599.0,81.8908,81.9,81.7799,81.7892,9599.0
2020-12-14 13:10:00,88.53,88.63,88.53,88.61,5637.0,81.7799,81.8723,81.7799,81.8538,5637.0
2020-12-14 13:15:00,88.59,88.63,88.58,88.63,3618.0,81.8354,81.8723,81.8261,81.8723,3618.0
2020-12-14 13:20:00,88.63,88.65,88.6,88.6,13990.0,81.8723,81.8908,81.8446,81.8446,13990.0
2020-12-14 13:25:00,88.61,88.65,88.6,88.6,13050.0,81.8538,81.8908,81.8446,81.8446,13050.0
2020-12-14 13:30:00,88.58,88.65,88.58,88.65,5900.0,81.8261,81.8908,81.8261,81.8908,5900.0
2020-12-14 13:35:00,88.65,88.66,88.63,88.65,9024.0,81.8908,81.9,81.8723,81.8908,9024.0
2020-12-14 13:40:00,88.65,88.67,88.64,88.64,3640.0,81.8908,81.9093,81.8815,81.8815,3640.0
2020-12-14 13:45:00,88.61,88.61,88.55,88.58,6092.0,81.8538,81.8538,81.7984,81.8261,6092.0
2020-12-14 13:50:00,88.59,88.66,88.59,88.65,10142.0,81.8354,81.9,81.8354,81.8908,10142.0
2020-12-14 13:55:00,88.65,88.68,88.61,88.62,4156.0,81.8908,81.9185,81.8538,81.8631,4156.0
2020-12-14 14:00:00,88.64,88.66,88.58,88.63,4524.0,81.8815,81.9,81.8261,81.8723,4524.0
2020-12-14 14:05:00,88.63,88.65,88.62,88.64,5382.0,81.8723,81.8908,81.8631,81.8815,5382.0
2020-12-14 14:10:00,88.64,88.65,88.59,88.59,8019.0,81.8815,81.8908,81.8354,81.8354,8019.0
2020-12-14 14:15:00,88.59,88.62,88.56,88.62,4750.0,81.8354,81.8631,81.8076,81.8631,4750.0
2020-12-14 14:20:00,88.61,88.62,88.58,88.59,15911.0,81.8538,81.8631,81.8261,81.8354,15911.0
2020-12-14 14:25:00,88.59,88.6,88.57,88.58,42545.0,81.8354,81.8446,81.8169,81.8261,42545.0
2020-12-14 14:30:00,88.57,88.59,88.47,88.48,27393.0,81.8169,81.8354,81.7245,81.7337,27393.0
2020-12-14 14:35:00,88.48,88.49,88.42,88.45,23476.0,81.7337,81.743,81.6783,81.706,23476.0
2020-12-14 14:40:00,88.45,88.52,88.45,88.52,10747.0,81.706,81.7707,81.706,81.7707,10747.0
2020-12-14 14:45:00,88.52,88.53,88.49,88.53,42472.0,81.7707,81.7799,81.743,81.7799,42472.0
2020-12-14 14:50:00,88.54,88.6,88.51,88.59,56738.0,81.7892,81.8446,81.7615,81.8354,56738.0
2020-12-14 14:55:00,88.59,88.63,88.58,88.59,26798.0,81.8354,81.8723,81.8261,81.8354,26798.0
2020-12-14 15:00:00,88.59,88.59,88.55,88.56,32749.0,81.8354,81.8354,81.7984,81.8076,32749.0
2020-12-14 15:05:00,88.56,88.58,88.52,88.54,5277.0,81.8076,81.8261,81.7707,81.7892,5277.0
2020-12-14 15:10:00,88.54,88.59,88.54,88.56,7350.0,81.7892,81.8354,81.7892,81.8076,7350.0
2020-12-14 15:15:00,88.55,88.58,88.52,88.55,14882.0,81.7984,81.8261,81.7707,81.7984,14882.0
2020-12-14 15:20:00,88.55,88.57,88.53,88.57,8919.0,81.7984,81.8169,81.7799,81.8169,8919.0
2020-12-14 15:25:00,88.57,88.6,88.53,88.54,27368.0,81.8169,81.8446,81.7799,81.7892,27368.0
2020-12-14 15:30:00,88.53,88.53,88.37,88.39,18692.0,81.7799,81.7799,81.6321,81.6506,18692.0
2020-12-14 15:35:00,88.39,88.41,88.33,88.33,21989.0,81.6506,81.6691,81.5952,81.5952,21989.0
2020-12-14 15:40:00,88.32,88.33,88.26,88.27,27408.0,81.5859,81.5952,81.5305,81.5398,27408.0
2020-12-14 15:45:00,88.27,88.36,88.25,88.34,77442.0,81.5398,81.6229,81.5213,81.6044,77442.0
2020-12-14 15:50:00,88.34,88.39,88.23,88.39,56854.0,81.6044,81.6506,81.5028,81.6506,56854.0
2020-12-14 15:55:00,88.38,88.39,88.21,88.24,82548.0,81.6414,81.6506,81.4843,81.512,82548.0
2020-12-15 09:30:00,88.83,88.83,88.75,88.77,19341.0,82.0571,82.0571,81.9832,82.0016,19341.0
2020-12-15 09:35:00,88.77,88.82,88.72,88.78,9841.0,82.0016,82.0478,81.9554,82.0109,9841.0
2020-12-15 09:40:00,88.79,88.82,88.74,88.74,7279.0,82.0201,82.0478,81.9739,81.9739,7279.0
2020-12-15 09:45:00,88.71,88.75,88.69,88.74,9204.0,81.9462,81.9832,81.9277,81.9739,9204.0
2020-12-15 09:50:00,88.75,88.79,88.72,88.79,8127.0,81.9832,82.0201,81.9554,82.0201,8127.0
2020-12-15 09:55:00,88.78,88.79,88.68,88.7,13174.0,82.0109,82.0201,81.9185,81.937,13174.0
2020-12-15 10:00:00,88.71,88.75,88.67,88.7,77703.0,81.9462,81.9832,81.9093,81.937,77703.0
2020-12-15 10:05:00,88.73,88.78,88.69,88.69,6270.0,81.9647,82.0109,81.9277,81.9277,6270.0
2020-12-15 10:10:00,88.68,88.77,88.67,88.75,26690.0,81.9185,82.0016,81.9093,81.9832,26690.0
2020-12-15 10:15:00,88.74,88.77,88.71,88.76,13048.0,81.9739,82.0016,81.9462,81.9924,13048.0
2020-12-15 10:20:00,88.75,88.77,88.73,88.74,13797.0,81.9832,82.0016,81.9647,81.9739,13797.0
2020-12-15 10:25:00,88.74,88.74,88.66,88.7,8407.0,81.9739,81.9739,81.9,81.937,8407.0
2020-12-15 10:30:00,88.69,88.77,88.69,88.77,33705.0,81.9277,82.0016,81.9277,82.0016,33705.0
2020-12-15 10:35:00,88.78,88.78,88.66,88.68,18274.0,82.0109,82.0109,81.9,81.9185,18274.0
2020-12-15 10:40:00,88.66,88.72,88.64,88.71,16239.0,81.9,81.9554,81.8815,81.9462,16239.0
2020-12-15 10:45:00,88.72,88.75,88.71,88.74,10846.0,81.9554,81.9832,81.9462,81.9739,10846.0
2020-12-15 10:50:00,88.75,88.76,88.7,88.75,6942.0,81.9832,81.9924,81.937,81.9832,6942.0
2020-12-15 10:55:00,88.75,88.77,88.73,88.74,11561.0,81.9832,82.0016,81.9647,81.9739,11561.0
2020-12-15 11:00:00,88.74,88.74,88.69,88.69,7895.0,81.9739,81.9739,81.9277,81.9277,7895.0
2020-12-15 11:05:00,88.67,88.67,88.58,88.66,17722.0,81.9093,81.9093,81.8261,81.9,17722.0
2020-12-15 11:10:00,88.67,88.74,88.66,88.74,24186.0,81.9093,81.9739,81.9,81.9739,24186.0
2020-12-15 11:15:00,88.74,88.75,88.69,88.75,9526.0,81.9739,81.9832,81.9277,81.9832,9526.0
2020-12-15 11:20:00,88.75,88.77,88.73,88.75,6857.0,81.9832,82.0016,81.9647,81.9832,6857.0
2020-12-15 11:25:00,88.75,88.76,88.7,88.75,13600.0,81.9832,81.9924,81.937,81.9832,13600.0
2020-12-15 11:30:00,88.74,88.74,88.71,88.72,2600.0,81.9739,81.9739,81.9462,81.9554,2600.0
2020-12-15 11:35:00,88.73,88.77,88.71,88.77,7398.0,81.9647,82.0016,81.9462,82.0016,7398.0
2020-12-15 11:40:00,88.78,88.84,88.78,88.83,4695.0,82.0109,82.0663,82.0109,82.0571,4695.0
2020-12-15 11:45:00,88.82,88.82,88.77,88.78,4351.0,82.0478,82.0478,82.0016,82.0109,4351.0
2020-12-15 11:50:00,88.78,88.8,88.75,88.75,11665.0,82.0109,82.0293,81.9832,81.9832,11665.0
2020-12-15 11:55:00,88.75,88.8,88.74,88.8,8835.0,81.9832,82.0293,81.9739,82.0293,8835.0
2020-12-15 12:00:00,88.8,88.86,88.79,88.86,5168.0,82.0293,82.0848,82.0201,82.0848,5168.0
2020-12-15 12:05:00,88.86,88.87,88.82,88.84,11873.0,82.0848,82.094,82.0478,82.0663,11873.0
2020-12-15 12:10:00,88.84,88.86,88.82,88.86,7958.0,82.0663,82.0848,82.0478,82.0848,7958.0
2020-12-15 12:15:00,88.84,88.87,88.84,88.87,9506.0,82.0663,82.094,82.0663,82.094,9506.0
2020-12-15 12:20:00,88.87,88.9,88.86,88.89,22584.0,82.094,82.1217,82.0848,82.1125,22584.0
2020-12-15 12:25:00,88.89,88.9,88.87,88.88,10900.0,82.1125,82.1217,82.094,82.1032,10900.0
2020-12-15 12:30:00,88.89,88.9,88.87,88.88,8333.0,82.1125,82.1217,82.094,82.1032,8333.0
2020-12-15 12:35:00,88.88,88.96,88.87,88.95,21771.0,82.1032,82.1771,82.094,82.1679,21771.0
2020-12-15 12:40:00,88.95,88.98,88.95,88.96,20825.0,82.1679,82.1956,82.1679,82.1771,20825.0
2020-12-15 12:45:00,88.97,89.01,88.96,89.0,8740.0,82.1864,82.2233,82.1771,82.2141,8740.0
2020-12-15 12:50:00,88.99,89.04,88.98,89.04,25532.0,82.2049,82.251,82.1956,82.251,25532.0
2020-12-15 12:55:00,89.04,89.06,89.03,89.06,8305.0,82.251,82.2695,82.2418,82.2695,8305.0
2020-12-15 13:00:00,89.06,89.08,89.04,89.06,8157.0,82.2695,82.288,82.251,82.2695,8157.0
2020-12-15 13:05:00,89.05,89.16,89.05,89.15,27527.0,82.2603,82.3619,82.2603,82.3527,27527.0
2020-12-15 13:10:00,89.15,89.15,89.12,89.15,5620.0,82.3527,82.3527,82.3249,82.3527,5620.0
2020-12-15 13:15:00,89.15,89.18,89.13,89.17,14259.0,82.3527,82.3804,82.3342,82.3711,14259.0
2020-12-15 13:20:00,89.16,89.16,89.13,89.14,1712.0,82.3619,82.3619,82.3342,82.3434,1712.0
2020-12-15 13:25:00,89.14,89.14,89.1,89.1,6807.0,82.3434,82.3434,82.3065,82.3065,6807.0
2020-12-15 13:30:00,89.1,89.14,89.1,89.12,19715.0,82.3065,82.3434,82.3065,82.3249,19715.0
2020-12-15 13:35:00,89.12,89.14,89.11,89.13,9527.0,82.3249,82.3434,82.3157,82.3342,9527.0
2020-12-15 13:40:00,89.13,89.14,89.11,89.13,17916.0,82.3342,82.3434,82.3157,82.3342,17916.0
2020-12-15 13:45:00,89.13,89.15,89.12,89.14,8520.0,82.3342,82.3527,82.3249,82.3434,8520.0
2020-12-15 13:50:00,89.14,89.14,89.12,89.13,4055.0,82.3434,82.3434,82.3249,82.3342,4055.0
2020-12-15 13:55:00,89.13,89.18,89.12,89.17,27443.0,82.3342,82.3804,82.3249,82.3711,27443.0
2020-12-15 14:00:00,89.16,89.16,89.13,89.15,4629.0,82.3619,82.3619,82.3342,82.3527,4629.0
2020-12-15 14:05:00,89.14,89.16,89.13,89.15,12550.0,82.3434,82.3619,82.3342,82.3527,12550.0
2020-12-15 14:10:00,89.15,89.21,89.13,89.2,53357.0,82.3527,82.4081,82.3342,82.3988,53357.0
2020-12-15 14:15:00,89.22,89.22,89.18,89.19,8439.0,82.4173,82.4173,82.3804,82.3896,8439.0
2020-12-15 14:20:00,89.2,89.21,89.16,89.17,5890.0,82.3988,82.4081,82.3619,82.3711,5890.0
2020-12-15 14:25:00,89.18,89.21,89.17,89.18,10222.0,82.3804,82.4081,82.3711,82.3804,10222.0
2020-12-15 14:30:00,89.18,89.2,89.16,89.18,13780.0,82.3804,82.3988,82.3619,82.3804,13780.0
2020-12-15 14:35:00,89.18,89.21,89.18,89.2,10430.0,82.3804,82.4081,82.3804,82.3988,10430.0
2020-12-15 14:40:00,89.2,89.24,89.2,89.23,16420.0,82.3988,82.4358,82.3988,82.4266,16420.0
2020-12-15 14:45:00,89.23,89.23,89.21,89.22,16764.0,82.4266,82.4266,82.4081,82.4173,16764.0
2020-12-15 14:50:00,89.22,89.22,89.19,89.2,7598.0,82.4173,82.4173,82.3896,82.3988,7598.0
2020-12-15 14:55:00,89.2,89.21,89.18,89.21,19427.0,82.3988,82.4081,82.3804,82.4081,19427.0
2020-12-15 15:00:00,89.2,89.25,89.18,89.2,24839.0,82.3988,82.445,82.3804,82.3988,24839.0
2020-12-15 15:05:00,89.2,89.27,89.19,89.22,17081.0,82.3988,82.4635,82.3896,82.4173,17081.0
2020-12-15 15:10:00,89.22,89.25,89.2,89.25,21962.0,82.4173,82.445,82.3988,82.445,21962.0
2020-12-15 15:15:00,89.24,89.26,89.22,89.22,14178.0,82.4358,82.4543,82.4173,82.4173,14178.0
2020-12-15 15:20:00,89.22,89.25,89.21,89.24,15973.0,82.4173,82.445,82.4081,82.4358,15973.0
2020-12-15 15:25:00,89.25,89.25,89.18,89.2,11345.0,82.445,82.445,82.3804,82.3988,11345.0
2020-12-15 15:30:00,89.2,89.2,89.16,89.17,50584.0,82.3988,82.3988,82.3619,82.3711,50584.0
2020-12-15 15:35:00,89.17,89.2,89.16,89.19,16531.0,82.3711,82.3988,82.3619,82.3896,16531.0
2020-12-15 15:40:00,89.18,89.24,89.16,89.23,30972.0,82.3804,82.4358,82.3619,82.4266,30972.0
2020-12-15 15:45:00,89.22,89.25,89.21,89.23,49921.0,82.4173,82.445,82.4081,82.4266,49921.0
2020-12-15 15:50:00,89.23,89.24,89.19,89.23,98852.0,82.4266,82.4358,82.3896,82.4266,98852.0
2020-12-15 15:55:00,89.23,89.33,89.22,89.33,137011.0,82.4266,82.5189,82.4173,82.5189,137011.0
2020-12-16 09:30:00,89.46,89.48,89.35,89.45,81172.0,82.639,82.6575,82.5374,82.6298,81172.0
2020-12-16 09:35:00,89.44,89.44,89.28,89.32,68765.0,82.6205,82.6205,82.4727,82.5097,68765.0
2020-12-16 09:40:00,89.32,89.33,89.27,89.33,68214.0,82.5097,82.5189,82.4635,82.5189,68214.0
2020-12-16 09:45:00,89.33,89.38,89.29,89.32,63333.0,82.5189,82.5651,82.482,82.5097,63333.0
2020-12-16 09:50:00,89.32,89.36,89.31,89.36,74916.0,82.5097,82.5466,82.5005,82.5466,74916.0
2020-12-16 09:55:00,89.35,89.42,89.33,89.4,56314.0,82.5374,82.6021,82.5189,82.5836,56314.0
2020-12-16 10:00:00,89.4,89.41,89.35,89.38,90170.0,82.5836,82.5928,82.5374,82.5651,90170.0
2020-12-16 10:05:00,89.38,89.43,89.36,89.42,71275.0,82.5651,82.6113,82.5466,82.6021,71275.0
2020-12-16 10:10:00,89.42,89.42,89.32,89.34,75905.0,82.6021,82.6021,82.5097,82.5282,75905.0
2020-12-16 10:15:00,89.34,89.4,89.32,89.36,83732.0,82.5282,82.5836,82.5097,82.5466,83732.0
2020-12-16 10:20:00,89.35,89.37,89.27,89.36,73465.0,82.5374,82.5559,82.4635,82.5466,73465.0
2020-12-16 10:25:00,89.37,89.46,89.36,89.45,65395.0,82.5559,82.639,82.5466,82.6298,65395.0
2020-12-16 10:30:00,89.45,89.51,89.45,89.5,10037.0,82.6298,82.6852,82.6298,82.676,10037.0
2020-12-16 10:35:00,89.5,89.52,89.48,89.51,31403.0,82.676,82.6944,82.6575,82.6852,31403.0
2020-12-16 10:40:00,89.51,89.53,89.5,89.51,13295.0,82.6852,82.7037,82.676,82.6852,13295.0
2020-12-16 10:45:00,89.51,89.51,89.47,89.48,24941.0,82.6852,82.6852,82.6483,82.6575,24941.0
2020-12-16 10:50:00,89.47,89.5,89.46,89.48,10813.0,82.6483,82.676,82.639,82.6575,10813.0
2020-12-16 10:55:00,89.48,89.48,89.42,89.43,5186.0,82.6575,82.6575,82.6021,82.6113,5186.0
2020-12-16 11:00:00,89.46,89.5,89.44,89.5,8930.0,82.639,82.676,82.6205,82.676,8930.0
2020-12-16 11:05:00,89.51,89.53,89.5,89.51,9740.0,82.6852,82.7037,82.676,82.6852,9740.0
2020-12-16 11:10:00,89.49,89.5,89.48,89.48,59810.0,82.6667,82.676,82.6575,82.6575,59810.0
2020-12-16 11:15:00,89.48,89.48,89.41,89.42,6074.0,82.6575,82.6575,82.5928,82.6021,6074.0
2020-12-16 11:20:00,89.43,89.49,89.43,89.48,17897.0,82.6113,82.6667,82.6113,82.6575,17897.0
2020-12-16 11:25:00,89.48,89.49,89.45,89.48,16933.0,82.6575,82.6667,82.6298,82.6575,16933.0
2020-12-16 11:30:00,89.48,89.49,89.45,89.49,5209.0,82.6575,82.6667,82.6298,82.6667,5209.0
2020-12-16 11:35:00,89.5,89.52,89.49,89.5,4240.0,82.676,82.6944,82.6667,82.676,4240.0
2020-12-16 11:40:00,89.5,89.51,89.48,89.5,5093.0,82.676,82.6852,82.6575,82.676,5093.0
2020-12-16 11:45:00,89.51,89.53,89.5,89.53,2027.0,82.6852,82.7037,82.676,82.7037,2027.0
2020-12-16 11:50:00,89.52,89.54,89.51,89.52,6315.0,82.6944,82.7129,82.6852,82.6944,6315.0
2020-12-16 11:55:00,89.52,89.52,89.5,89.51,2864.0,82.6944,82.6944,82.676,82.6852,2864.0
2020-12-16 12:00:00,89.52,89.52,89.49,89.49,2849.0,82.6944,82.6944,82.6667,82.6667,2849.0
2020-12-16 12:05:00,89.5,89.53,89.49,89.51,3158.0,82.676,82.7037,82.6667,82.6852,3158.0
2020-12-16 12:10:00,89.51,89.52,89.48,89.49,5538.0,82.6852,82.6944,82.6575,82.6667,5538.0
2020-12-16 12:15:00,89.49,89.51,89.47,89.48,27106.0,82.6667,82.6852,82.6483,82.6575,27106.0
2020-12-16 12:20:00,89.49,89.49,89.45,89.47,24968.0,82.6667,82.6667,82.6298,82.6483,24968.0
2020-12-16 12:25:00,89.46,89.47,89.44,89.47,4554.0,82.639,82.6483,82.6205,82.6483,4554.0
2020-12-16 12:30:00,89.46,89.47,89.44,89.46,13704.0,82.639,82.6483,82.6205,82.639,13704.0
2020-12-16 12:35:00,89.47,89.48,89.45,89.47,5973.0,82.6483,82.6575,82.6298,82.6483,5973.0
2020-12-16 12:40:00,89.47,89.47,89.44,89.47,7310.0,82.6483,82.6483,82.6205,82.6483,7310.0
2020-12-16 12:45:00,89.46,89.48,89.41,89.42,25415.0,82.639,82.6575,82.5928,82.6021,25415.0
2020-12-16 12:50:00,89.42,89.42,89.37,89.42,42098.0,82.6021,82.6021,82.5559,82.6021,42098.0
2020-12-16 12:55:00,89.42,89.48,89.42,89.48,5973.0,82.6021,82.6575,82.6021,82.6575,5973.0
2020-12-16 13:00:00,89.48,89.48,89.46,89.47,15288.0,82.6575,82.6575,82.639,82.6483,15288.0
2020-12-16 13:05:00,89.47,89.48,89.41,89.42,474066.0,82.6483,82.6575,82.5928,82.6021,474066.0
2020-12-16 13:10:00,89.42,89.47,89.41,89.47,30095.0,82.6021,82.6483,82.5928,82.6483,30095.0
2020-12-16 13:15:00,89.46,89.47,89.45,89.47,6407.0,82.639,82.6483,82.6298,82.6483,6407.0
2020-12-16 13:20:00,89.47,89.47,89.46,89.46,9502.0,82.6483,82.6483,82.639,82.639,9502.0
2020-12-16 13:25:00,89.45,89.47,89.42,89.43,7240.0,82.6298,82.6483,82.6021,82.6113,7240.0
2020-12-16 13:30:00,89.44,89.46,89.43,89.46,5159.0,82.6205,82.639,82.6113,82.639,5159.0
2020-12-16 13:35:00,89.46,89.49,89.46,89.48,22085.0,82.639,82.6667,82.639,82.6575,22085.0
2020-12-16 13:40:00,89.48,89.49,89.46,89.48,8749.0,82.6575,82.6667,82.639,82.6575,8749.0
2020-12-16 13:45:00,89.47,89.48,89.45,89.47,12590.0,82.6483,82.6575,82.6298,82.6483,12590.0
2020-12-16 13:50:00,89.46,89.48,89.46,89.47,4358.0,82.639,82.6575,82.639,82.6483,4358.0
2020-12-16 13:55:00,89.47,89.48,89.46,89.48,12261.0,82.6483,82.6575,82.639,82.6575,12261.0
2020-12-16 14:00:00,89.49,89.56,89.34,89.46,28983.0,82.6667,82.7314,82.5282,82.639,28983.0
2020-12-16 14:05:00,89.42,89.43,89.3,89.34,5233.0,82.6021,82.6113,82.4912,82.5282,5233.0
2020-12-16 14:10:00,89.31,89.34,89.28,89.32,14156.0,82.5005,82.5282,82.4727,82.5097,14156.0
2020-12-16 14:15:00,89.31,89.31,89.22,89.25,8674.0,82.5005,82.5005,82.4173,82.445,8674.0
2020-12-16 14:20:00,89.25,89.35,89.24,89.35,15169.0,82.445,82.5374,82.4358,82.5374,15169.0
2020-12-16 14:25:00,89.35,89.35,89.29,89.32,17385.0,82.5374,82.5374,82.482,82.5097,17385.0
2020-12-16 14:30:00,89.32,89.4,89.31,89.4,9348.0,82.5097,82.5836,82.5005,82.5836,9348.0
2020-12-16 14:35:00,89.41,89.57,89.41,89.55,5092.0,82.5928,82.7406,82.5928,82.7222,5092.0
2020-12-16 14:40:00,89.55,89.57,89.51,89.55,7056.0,82.7222,82.7406,82.6852,82.7222,7056.0
2020-12-16 14:45:00,89.54,89.59,89.54,89.59,10319.0,82.7129,82.7591,82.7129,82.7591,10319.0
2020-12-16 14:50:00,89.59,89.63,89.58,89.58,11417.0,82.7591,82.7961,82.7499,82.7499,11417.0
2020-12-16 14:55:00,89.58,89.61,89.57,89.61,3196.0,82.7499,82.7776,82.7406,82.7776,3196.0
2020-12-16 15:00:00,89.6,89.62,89.58,89.6,5175.0,82.7683,82.7868,82.7499,82.7683,5175.0
2020-12-16 15:05:00,89.61,89.61,89.54,89.56,3289.0,82.7776,82.7776,82.7129,82.7314,3289.0
2020-12-16 15:10:00,89.56,89.58,89.52,89.54,6737.0,82.7314,82.7499,82.6944,82.7129,6737.0
2020-12-16 15:15:00,89.57,89.64,89.57,89.63,3332.0,82.7406,82.8053,82.7406,82.7961,3332.0
2020-12-16 15:20:00,89.64,89.69,89.62,89.68,6416.0,82.8053,82.8515,82.7868,82.8422,6416.0
2020-12-16 15:25:00,89.68,89.69,89.65,89.66,6810.0,82.8422,82.8515,82.8145,82.8238,6810.0
2020-12-16 15:30:00,89.67,89.73,89.66,89.71,79357.0,82.833,82.8884,82.8238,82.87,79357.0
2020-12-16 15:35:00,89.72,89.72,89.61,89.67,18031.0,82.8792,82.8792,82.7776,82.833,18031.0
2020-12-16 15:40:00,89.67,89.71,89.63,89.66,49813.0,82.833,82.87,82.7961,82.8238,49813.0
2020-12-16 15:45:00,89.66,89.69,89.64,89.68,59011.0,82.8238,82.8515,82.8053,82.8422,59011.0
2020-12-16 15:50:00,89.67,89.67,89.58,89.62,91158.0,82.833,82.833,82.7499,82.7868,91158.0
2020-12-16 15:55:00,89.63,89.63,89.51,89.55,139011.0,82.7961,82.7961,82.6852,82.7222,139011.0
2020-12-17 09:30:00,90.13,90.2,90.1,90.17,151537.0,83.2579,83.3226,83.2302,83.2949,151537.0
2020-12-17 09:35:00,90.18,90.19,90.14,90.19,11359.0,83.3041,83.3134,83.2672,83.3134,11359.0
2020-12-17 09:40:00,90.18,90.19,90.13,90.13,32600.0,83.3041,83.3134,83.2579,83.2579,32600.0
2020-12-17 09:45:00,90.12,90.19,90.12,90.19,21643.0,83.2487,83.3134,83.2487,83.3134,21643.0
2020-12-17 09:50:00,90.19,90.2,90.12,90.12,106181.0,83.3134,83.3226,83.2487,83.2487,106181.0
2020-12-17 09:55:00,90.12,90.13,90.08,90.12,44382.0,83.2487,83.2579,83.2117,83.2487,44382.0
2020-12-17 10:00:00,90.13,90.17,90.11,90.11,33362.0,83.2579,83.2949,83.2395,83.2395,33362.0
2020-12-17 10:05:00,90.12,90.14,90.1,90.14,56539.0,83.2487,83.2672,83.2302,83.2672,56539.0
2020-12-17 10:10:00,90.14,90.15,90.1,90.13,71224.0,83.2672,83.2764,83.2302,83.2579,71224.0
2020-12-17 10:15:00,90.12,90.14,90.07,90.12,54888.0,83.2487,83.2672,83.2025,83.2487,54888.0
2020-12-17 10:20:00,90.11,90.11,90.08,90.1,22174.0,83.2395,83.2395,83.2117,83.2302,22174.0
2020-12-17 10:25:00,90.1,90.16,90.08,90.16,20918.0,83.2302,83.2856,83.2117,83.2856,20918.0
2020-12-17 10:30:00,90.16,90.18,90.14,90.15,30452.0,83.2856,83.3041,83.2672,83.2764,30452.0
2020-12-17 10:35:00,90.14,90.15,90.12,90.12,23234.0,83.2672,83.2764,83.2487,83.2487,23234.0
2020-12-17 10:40:00,90.13,90.13,90.01,90.06,90731.0,83.2579,83.2579,83.1471,83.1933,90731.0
2020-12-17 10:45:00,90.07,90.12,90.07,90.11,47042.0,83.2025,83.2487,83.2025,83.2395,47042.0
2020-12-17 10:50:00,90.1,90.11,90.06,90.07,10521.0,83.2302,83.2395,83.1933,83.2025,10521.0
2020-12-17 10:55:00,90.08,90.08,90.02,90.05,20122.0,83.2117,83.2117,83.1563,83.184,20122.0
2020-12-17 11:00:00,90.04,90.06,90.01,90.03,20515.0,83.1748,83.1933,83.1471,83.1656,20515.0
2020-12-17 11:05:00,90.03,90.07,90.03,90.07,17476.0,83.1656,83.2025,83.1656,83.2025,17476.0
2020-12-17 11:10:00,90.07,90.08,90.05,90.06,12249.0,83.2025,83.2117,83.184,83.1933,12249.0
2020-12-17 11:15:00,90.07,90.11,90.07,90.09,19649.0,83.2025,83.2395,83.2025,83.221,19649.0
2020-12-17 11:20:00,90.08,90.1,90.07,90.09,13531.0,83.2117,83.2302,83.2025,83.221,13531.0
2020-12-17 11:25:00,90.1,90.1,90.08,90.08,19652.0,83.2302,83.2302,83.2117,83.2117,19652.0
2020-12-17 11:30:00,90.09,90.09,90.03,90.06,30183.0,83.221,83.221,83.1656,83.1933,30183.0
2020-12-17 11:35:00,90.06,90.07,90.05,90.06,7872.0,83.1933,83.2025,83.184,83.1933,7872.0
2020-12-17 11:40:00,90.05,90.07,90.04,90.06,8773.0,83.184,83.2025,83.1748,83.1933,8773.0
2020-12-17 11:45:00,90.06,90.06,90.04,90.04,34404.0,83.1933,83.1933,83.1748,83.1748,34404.0
2020-12-17 11:50:00,90.04,90.06,89.96,89.97,94201.0,83.1748,83.1933,83.1009,83.1101,94201.0
2020-12-17 11:55:00,89.97,90.07,89.96,90.07,17572.0,83.1101,83.2025,83.1009,83.2025,17572.0
2020-12-17 12:00:00,90.08,90.08,90.06,90.06,8807.0,83.2117,83.2117,83.1933,83.1933,8807.0
2020-12-17 12:05:00,90.07,90.07,90.04,90.06,8734.0,83.2025,83.2025,83.1748,83.1933,8734.0
2020-12-17 12:10:00,90.06,90.06,90.02,90.04,23789.0,83.1933,83.1933,83.1563,83.1748,23789.0
2020-12-17 12:15:00,90.02,90.03,89.98,90.01,8052.0,83.1563,83.1656,83.1194,83.1471,8052.0
2020-12-17 12:20:00,90.0,90.04,89.99,90.03,10415.0,83.1378,83.1748,83.1286,83.1656,10415.0
2020-12-17 12:25:00,90.03,90.05,90.02,90.05,19353.0,83.1656,83.184,83.1563,83.184,19353.0
2020-12-17 12:30:00,90.05,90.05,90.03,90.05,6092.0,83.184,83.184,83.1656,83.184,6092.0
2020-12-17 12:35:00,90.04,90.05,90.02,90.04,8716.0,83.1748,83.184,83.1563,83.1748,8716.0
2020-12-17 12:40:00,90.04,90.08,90.04,90.07,10490.0,83.1748,83.2117,83.1748,83.2025,10490.0
2020-12-17 12:45:00,90.07,90.09,90.07,90.09,14426.0,83.2025,83.221,83.2025,83.221,14426.0
2020-12-17 12:50:00,90.09,90.09,90.07,90.09,10860.0,83.221,83.221,83.2025,83.221,10860.0
2020-12-17 12:55:00,90.1,90.11,90.08,90.09,12074.0,83.2302,83.2395,83.2117,83.221,12074.0
2020-12-17 13:00:00,90.1,90.11,90.09,90.11,8936.0,83.2302,83.2395,83.221,83.2395,8936.0
2020-12-17 13:05:00,90.11,90.13,90.1,90.12,12731.0,83.2395,83.2579,83.2302,83.2487,12731.0
2020-12-17 13:10:00,90.12,90.13,90.1,90.13,20817.0,83.2487,83.2579,83.2302,83.2579,20817.0
2020-12-17 13:15:00,90.12,90.13,90.09,90.1,14379.0,83.2487,83.2579,83.221,83.2302,14379.0
2020-12-17 13:20:00,90.09,90.12,90.09,90.11,16374.0,83.221,83.2487,83.221,83.2395,16374.0
2020-12-17 13:25:00,90.11,90.13,90.1,90.11,56104.0,83.2395,83.2579,83.2302,83.2395,56104.0
2020-12-17 13:30:00,90.11,90.11,90.08,90.1,10077.0,83.2395,83.2395,83.2117,83.2302,10077.0
2020-12-17 13:35:00,90.09,90.12,90.09,90.11,9700.0,83.221,83.2487,83.221,83.2395,9700.0
2020-12-17 13:40:00,90.11,90.11,90.09,90.1,8023.0,83.2395,83.2395,83.221,83.2302,8023.0
2020-12-17 13:45:00,90.09,90.1,90.07,90.1,46979.0,83.221,83.2302,83.2025,83.2302,46979.0
2020-12-17 13:50:00,90.09,90.13,90.09,90.12,11092.0,83.221,83.2579,83.221,83.2487,11092.0
2020-12-17 13:55:00,90.11,90.14,90.1,90.14,17180.0,83.2395,83.2672,83.2302,83.2672,17180.0
2020-12-17 14:00:00,90.14,90.14,90.11,90.14,36993.0,83.2672,83.2672,83.2395,83.2672,36993.0
2020-12-17 14:05:00,90.13,90.17,90.12,90.16,17360.0,83.2579,83.2949,83.2487,83.2856,17360.0
2020-12-17 14:10:00,90.16,90.16,90.13,90.15,9709.0,83.2856,83.2856,83.2579,83.2764,9709.0
2020-12-17 14:15:00,90.15,90.18,90.15,90.18,8378.0,83.2764,83.3041,83.2764,83.3041,8378.0
2020-12-17 14:20:00,90.17,90.19,90.16,90.19,21348.0,83.2949,83.3134,83.2856,83.3134,21348.0
2020-12-17 14:25:00,90.19,90.19,90.15,90.16,18434.0,83.3134,83.3134,83.2764,83.2856,18434.0
2020-12-17 14:30:00,90.16,90.19,90.16,90.17,17794.0,83.2856,83.3134,83.2856,83.2949,17794.0
2020-12-17 14:35:00,90.17,90.17,90.14,90.16,19659.0,83.2949,83.2949,83.2672,83.2856,19659.0
2020-12-17 14:40:00,90.16,90.17,90.14,90.15,27381.0,83.2856,83.2949,83.2672,83.2764,27381.0
2020-12-17 14:45:00,90.15,90.19,90.15,90.18,13883.0,83.2764,83.3134,83.2764,83.3041,13883.0
2020-12-17 14:50:00,90.18,90.19,90.16,90.17,15717.0,83.3041,83.3134,83.2856,83.2949,15717.0
2020-12-17 14:55:00,90.17,90.19,90.15,90.16,12331.0,83.2949,83.3134,83.2764,83.2856,12331.0
2020-12-17 15:00:00,90.16,90.19,90.14,90.15,14280.0,83.2856,83.3134,83.2672,83.2764,14280.0
2020-12-17 15:05:00,90.16,90.16,90.12,90.13,14629.0,83.2856,83.2856,83.2487,83.2579,14629.0
2020-12-17 15:10:00,90.12,90.13,90.11,90.11,14875.0,83.2487,83.2579,83.2395,83.2395,14875.0
2020-12-17 15:15:00,90.11,90.16,90.1,90.14,44815.0,83.2395,83.2856,83.2302,83.2672,44815.0
2020-12-17 15:20:00,90.15,90.18,90.14,90.17,8311.0,83.2764,83.3041,83.2672,83.2949,8311.0
2020-12-17 15:25:00,90.18,90.19,90.12,90.13,20207.0,83.3041,83.3134,83.2487,83.2579,20207.0
2020-12-17 15:30:00,90.12,90.13,90.05,90.07,9312.0,83.2487,83.2579,83.184,83.2025,9312.0
2020-12-17 15:35:00,90.08,90.14,90.07,90.12,26443.0,83.2117,83.2672,83.2025,83.2487,26443.0
2020-12-17 15:40:00,90.12,90.14,90.11,90.11,14486.0,83.2487,83.2672,83.2395,83.2395,14486.0
2020-12-17 15:45:00,90.11,90.12,90.09,90.1,22705.0,83.2395,83.2487,83.221,83.2302,22705.0
2020-12-17 15:50:00,90.1,90.16,90.09,90.15,36804.0,83.2302,83.2856,83.221,83.2764,36804.0
2020-12-17 15:55:00,90.15,90.17,90.1,90.17,157326.0,83.2764,83.2949,83.2302,83.2949,157326.0
2020-12-18 09:30:00,90.21,90.21,90.08,90.12,78769.0,83.3318,83.3318,83.2117,83.2487,78769.0
2020-12-18 09:35:00,90.1,90.13,90.08,90.11,9064.0,83.2302,83.2579,83.2117,83.2395,9064.0
2020-12-18 09:40:00,90.12,90.12,90.05,90.05,22034.0,83.2487,83.2487,83.184,83.184,22034.0
2020-12-18 09:45:00,90.05,90.06,89.99,90.0,21987.0,83.184,83.1933,83.1286,83.1378,21987.0
2020-12-18 09:50:00,90.0,90.0,89.85,89.88,13645.0,83.1378,83.1378,82.9993,83.027,13645.0
2020-12-18 09:55:00,89.9,89.98,89.9,89.96,8836.0,83.0455,83.1194,83.0455,83.1009,8836.0
2020-12-18 10:00:00,89.94,89.94,89.79,89.81,31628.0,83.0824,83.0824,82.9439,82.9623,31628.0
2020-12-18 10:05:00,89.81,89.94,89.81,89.93,21275.0,82.9623,83.0824,82.9623,83.0732,21275.0
2020-12-18 10:10:00,89.94,89.95,89.89,89.95,30374.0,83.0824,83.0917,83.0362,83.0917,30374.0
2020-12-18 10:15:00,89.92,89.94,89.87,89.93,18543.0,83.0639,83.0824,83.0178,83.0732,18543.0
2020-12-18 10:20:00,89.92,89.93,89.81,89.86,20027.0,83.0639,83.0732,82.9623,83.0085,20027.0
2020-12-18 10:25:00,89.86,89.89,89.79,89.83,8803.0,83.0085,83.0362,82.9439,82.9808,8803.0
2020-12-18 10:30:00,89.83,89.87,89.8,89.81,17813.0,82.9808,83.0178,82.9531,82.9623,17813.0
2020-12-18 10:35:00,89.8,89.86,89.76,89.82,34422.0,82.9531,83.0085,82.9161,82.9716,34422.0
2020-12-18 10:40:00,89.81,89.86,89.8,89.84,8148.0,82.9623,83.0085,82.9531,82.99,8148.0
2020-12-18 10:45:00,89.84,89.85,89.77,89.79,9751.0,82.99,82.9993,82.9254,82.9439,9751.0
2020-12-18 10:50:00,89.78,89.82,89.77,89.82,21317.0,82.9346,82.9716,82.9254,82.9716,21317.0
2020-12-18 10:55:00,89.81,89.9,89.8,89.86,17082.0,82.9623,83.0455,82.9531,83.0085,17082.0
2020-12-18 11:00:00,89.86,89.9,89.85,89.88,19583.0,83.0085,83.0455,82.9993,83.027,19583.0
2020-12-18 11:05:00,89.88,89.88,89.81,89.84,9134.0,83.027,83.027,82.9623,82.99,9134.0
2020-12-18 11:10:00,89.84,89.86,89.66,89.69,25952.0,82.99,83.0085,82.8238,82.8515,25952.0
2020-12-18 11:15:00,89.69,89.71,89.6,89.71,831646.0,82.8515,82.87,82.7683,82.87,831646.0
2020-12-18 11:20:00,89.71,89.78,89.69,89.78,20103.0,82.87,82.9346,82.8515,82.9346,20103.0
2020-12-18 11:25:00,89.78,89.79,89.74,89.74,12278.0,82.9346,82.9439,82.8977,82.8977,12278.0
2020-12-18 11:30:00,89.74,89.76,89.69,89.74,29239.0,82.8977,82.9161,82.8515,82.8977,29239.0
2020-12-18 11:35:00,89.75,89.75,89.71,89.73,8689.0,82.9069,82.9069,82.87,82.8884,8689.0
2020-12-18 11:40:00,89.73,89.74,89.7,89.74,31978.0,82.8884,82.8977,82.8607,82.8977,31978.0
2020-12-18 11:45:00,89.75,89.78,89.75,89.78,42740.0,82.9069,82.9346,82.9069,82.9346,42740.0
2020-12-18 11:50:00,89.78,89.83,89.77,89.81,18788.0,82.9346,82.9808,82.9254,82.9623,18788.0
2020-12-18 11:55:00,89.8,89.81,89.77,89.78,8739.0,82.9531,82.9623,82.9254,82.9346,8739.0
2020-12-18 12:00:00,89.78,89.82,89.77,89.81,14827.0,82.9346,82.9716,82.9254,82.9623,14827.0
2020-12-18 12:05:00,89.83,89.83,89.8,89.82,9347.0,82.9808,82.9808,82.9531,82.9716,9347.0
2020-12-18 12:10:00,89.81,89.86,89.8,89.85,5804.0,82.9623,83.0085,82.9531,82.9993,5804.0
2020-12-18 12:15:00,89.86,89.9,89.85,89.88,101100.0,83.0085,83.0455,82.9993,83.027,101100.0
2020-12-18 12:20:00,89.88,89.89,89.86,89.87,7711.0,83.027,83.0362,83.0085,83.0178,7711.0
2020-12-18 12:25:00,89.87,89.9,89.86,89.89,10875.0,83.0178,83.0455,83.0085,83.0362,10875.0
2020-12-18 12:30:00,89.89,89.92,89.86,89.91,17642.0,83.0362,83.0639,83.0085,83.0547,17642.0
2020-12-18 12:35:00,89.9,89.97,89.88,89.96,18261.0,83.0455,83.1101,83.027,83.1009,18261.0
2020-12-18 12:40:00,89.97,89.99,89.96,89.96,50540.0,83.1101,83.1286,83.1009,83.1009,50540.0
2020-12-18 12:45:00,89.96,89.96,89.9,89.9,7832.0,83.1009,83.1009,83.0455,83.0455,7832.0
2020-12-18 12:50:00,89.91,89.93,89.86,89.87,22998.0,83.0547,83.0732,83.0085,83.0178,22998.0
2020-12-18 12:55:00,89.86,89.87,89.85,89.86,11965.0,83.0085,83.0178,82.9993,83.0085,11965.0
2020-12-18 13:00:00,89.86,89.86,89.84,89.85,13852.0,83.0085,83.0085,82.99,82.9993,13852.0
2020-12-18 13:05:00,89.85,89.87,89.84,89.85,4561.0,82.9993,83.0178,82.99,82.9993,4561.0
2020-12-18 13:10:00,89.86,89.89,89.84,89.87,8564.0,83.0085,83.0362,82.99,83.0178,8564.0
2020-12-18 13:15:00,89.87,89.87,89.83,89.84,18031.0,83.0178,83.0178,82.9808,82.99,18031.0
2020-12-18 13:20:00,89.84,89.84,89.76,89.78,10898.0,82.99,82.99,82.9161,82.9346,10898.0
2020-12-18 13:25:00,89.79,89.83,89.78,89.82,7061.0,82.9439,82.9808,82.9346,82.9716,7061.0
2020-12-18 13:30:00,89.8,89.8,89.75,89.76,10372.0,82.9531,82.9531,82.9069,82.9161,10372.0
2020-12-18 13:35:00,89.76,89.78,89.71,89.71,15302.0,82.9161,82.9346,82.87,82.87,15302.0
2020-12-18 13:40:00,89.71,89.76,89.71,89.76,60893.0,82.87,82.9161,82.87,82.9161,60893.0
2020-12-18 13:45:00,89.76,89.79,89.75,89.75,6250.0,82.9161,82.9439,82.9069,82.9069,6250.0
2020-12-18 13:50:00,89.75,89.76,89.72,89.74,6554.0,82.9069,82.9161,82.8792,82.8977,6554.0
2020-12-18 13:55:00,89.75,89.76,89.74,89.76,4711.0,82.9069,82.9161,82.8977,82.9161,4711.0
2020-12-18 14:00:00,89.76,89.76,89.64,89.65,11313.0,82.9161,82.9161,82.8053,82.8145,11313.0
2020-12-18 14:05:00,89.67,89.72,89.67,89.7,6391.0,82.833,82.8792,82.833,82.8607,6391.0
2020-12-18 14:10:00,89.7,89.7,89.66,89.69,9384.0,82.8607,82.8607,82.8238,82.8515,9384.0
2020-12-18 14:15:00,89.69,89.69,89.63,89.66,7337.0,82.8515,82.8515,82.7961,82.8238,7337.0
2020-12-18 14:20:00,89.66,89.71,89.66,89.67,3897.0,82.8238,82.87,82.8238,82.833,3897.0
2020-12-18 14:25:00,89.68,89.69,89.65,89.68,5290.0,82.8422,82.8515,82.8145,82.8422,5290.0
2020-12-18 14:30:00,89.67,89.72,89.67,89.69,22996.0,82.833,82.8792,82.833,82.8515,22996.0
2020-12-18 14:35:00,89.7,89.73,89.69,89.71,10919.0,82.8607,82.8884,82.8515,82.87,10919.0
2020-12-18 14:40:00,89.71,89.71,89.67,89.68,19705.0,82.87,82.87,82.833,82.8422,19705.0
2020-12-18 14:45:00,89.68,89.7,89.64,89.69,8133.0,82.8422,82.8607,82.8053,82.8515,8133.0
2020-12-18 14:50:00,89.68,89.68,89.64,89.64,9444.0,82.8422,82.8422,82.8053,82.8053,9444.0
2020-12-18 14:55:00,89.65,89.66,89.56,89.62,15882.0,82.8145,82.8238,82.7314,82.7868,15882.0
2020-12-18 15:00:00,89.62,89.65,89.56,89.57,11361.0,82.7868,82.8145,82.7314,82.7406,11361.0
2020-12-18 15:05:00,89.58,89.64,89.58,89.6,7520.0,82.7499,82.8053,82.7499,82.7683,7520.0
2020-12-18 15:10:00,89.6,89.6,89.53,89.58,7860.0,82.7683,82.7683,82.7037,82.7499,7860.0
2020-12-18 15:15:00,89.59,89.63,89.57,89.58,7055.0,82.7591,82.7961,82.7406,82.7499,7055.0
2020-12-18 15:20:00,89.58,89.58,89.49,89.53,16982.0,82.7499,82.7499,82.6667,82.7037,16982.0
2020-12-18 15:25:00,89.52,89.52,89.47,89.5,17638.0,82.6944,82.6944,82.6483,82.676,17638.0
2020-12-18 15:30:00,89.51,89.57,89.49,89.56,17876.0,82.6852,82.7406,82.6667,82.7314,17876.0
2020-12-18 15:35:00,89.56,89.56,89.45,89.48,41270.0,82.7314,82.7314,82.6298,82.6575,41270.0
2020-12-18 15:40:00,89.48,89.61,89.44,89.59,37871.0,82.6575,82.7776,82.6205,82.7591,37871.0
2020-12-18 15:45:00,89.6,89.71,89.6,89.67,67027.0,82.7683,82.87,82.7683,82.833,67027.0
2020-12-18 15:50:00,89.67,89.91,89.63,89.88,227483.0,82.833,83.0547,82.7961,83.027,227483.0
2020-12-18 15:55:00,89.89,90.01,89.83,89.83,402709.0,83.0362,83.1471,82.9808,82.9808,402709.0
2020-12-21 09:30:00,88.31,88.62,88.29,88.59,145064.0,81.5767,81.8631,81.5582,81.8354,145064.0
2020-12-21 09:35:00,88.61,88.73,88.58,88.7,260860.0,81.8538,81.9647,81.8261,81.937,260860.0
2020-12-21 09:40:00,88.68,88.7,88.57,88.58,378092.0,81.9185,81.937,81.8169,81.8261,378092.0
2020-12-21 09:45:00,88.58,88.62,88.45,88.47,26408.0,81.8261,81.8631,81.706,81.7245,26408.0
2020-12-21 09:50:00,88.47,88.64,88.46,88.55,33872.0,81.7245,81.8815,81.7153,81.7984,33872.0
2020-12-21 09:55:00,88.56,88.64,88.45,88.46,42172.0,81.8076,81.8815,81.706,81.7153,42172.0
2020-12-21 10:00:00,88.45,88.51,88.2,88.23,68203.0,81.706,81.7615,81.4751,81.5028,68203.0
2020-12-21 10:05:00,88.2,88.21,88.09,88.17,55880.0,81.4751,81.4843,81.3735,81.4474,55880.0
2020-12-21 10:10:00,88.18,88.24,88.07,88.1,45299.0,81.4566,81.512,81.355,81.3827,45299.0
2020-12-21 10:15:00,88.08,88.19,87.96,88.01,338626.0,81.3642,81.4658,81.2534,81.2996,338626.0
2020-12-21 10:20:00,88.02,88.14,87.94,88.1,80616.0,81.3088,81.4197,81.2349,81.3827,80616.0
2020-12-21 10:25:00,88.1,88.16,88.05,88.1,50331.0,81.3827,81.4381,81.3365,81.3827,50331.0
2020-12-21 10:30:00,88.1,88.18,87.99,88.16,54426.0,81.3827,81.4566,81.2811,81.4381,54426.0
2020-12-21 10:35:00,88.17,88.22,88.06,88.21,71712.0,81.4474,81.4936,81.3458,81.4843,71712.0
2020-12-21 10:40:00,88.19,88.24,88.13,88.23,117409.0,81.4658,81.512,81.4104,81.5028,117409.0
2020-12-21 10:45:00,88.23,88.23,88.09,88.18,30729.0,81.5028,81.5028,81.3735,81.4566,30729.0
2020-12-21 10:50:00,88.19,88.26,88.14,88.22,56198.0,81.4658,81.5305,81.4197,81.4936,56198.0
2020-12-21 10:55:00,88.24,88.34,88.22,88.26,46675.0,81.512,81.6044,81.4936,81.5305,46675.0
2020-12-21 11:00:00,88.26,88.44,88.25,88.44,56149.0,81.5305,81.6968,81.5213,81.6968,56149.0
2020-12-21 11:05:00,88.45,88.47,88.39,88.45,42221.0,81.706,81.7245,81.6506,81.706,42221.0
2020-12-21 11:10:00,88.45,88.49,88.4,88.48,25706.0,81.706,81.743,81.6598,81.7337,25706.0
2020-12-21 11:15:00,88.48,88.51,88.4,88.46,26779.0,81.7337,81.7615,81.6598,81.7153,26779.0
2020-12-21 11:20:00,88.44,88.58,88.44,88.56,28456.0,81.6968,81.8261,81.6968,81.8076,28456.0
2020-12-21 11:25:00,88.56,88.59,88.53,88.54,20155.0,81.8076,81.8354,81.7799,81.7892,20155.0
2020-12-21 11:30:00,88.55,88.61,88.54,88.54,12882.0,81.7984,81.8538,81.7892,81.7892,12882.0
2020-12-21 11:35:00,88.54,88.66,88.54,88.64,23397.0,81.7892,81.9,81.7892,81.8815,23397.0
2020-12-21 11:40:00,88.65,88.71,88.65,88.69,10967.0,81.8908,81.9462,81.8908,81.9277,10967.0
2020-12-21 11:45:00,88.69,88.75,88.67,88.73,13673.0,81.9277,81.9832,81.9093,81.9647,13673.0
2020-12-21 11:50:00,88.72,88.78,88.71,88.73,22744.0,81.9554,82.0109,81.9462,81.9647,22744.0
2020-12-21 11:55:00,88.74,88.74,88.7,88.71,10581.0,81.9739,81.9739,81.937,81.9462,10581.0
2020-12-21 12:00:00,88.72,88.8,88.72,88.8,19002.0,81.9554,82.0293,81.9554,82.0293,19002.0
2020-12-21 12:05:00,88.79,88.8,88.75,88.78,22324.0,82.0201,82.0293,81.9832,82.0109,22324.0
2020-12-21 12:10:00,88.79,88.82,88.75,88.76,21934.0,82.0201,82.0478,81.9832,81.9924,21934.0
2020-12-21 12:15:00,88.76,88.8,88.76,88.77,169186.0,81.9924,82.0293,81.9924,82.0016,169186.0
2020-12-21 12:20:00,88.76,88.89,88.76,88.89,15642.0,81.9924,82.1125,81.9924,82.1125,15642.0
2020-12-21 12:25:00,88.89,88.95,88.88,88.95,11037.0,82.1125,82.1679,82.1032,82.1679,11037.0
2020-12-21 12:30:00,88.95,89.01,88.95,88.98,11463.0,82.1679,82.2233,82.1679,82.1956,11463.0
2020-12-21 12:35:00,88.98,89.03,88.97,89.0,17856.0,82.1956,82.2418,82.1864,82.2141,17856.0
2020-12-21 12:40:00,89.0,89.02,88.93,88.96,11169.0,82.2141,82.2326,82.1494,82.1771,11169.0
2020-12-21 12:45:00,88.96,89.03,88.95,89.02,19408.0,82.1771,82.2418,82.1679,82.2326,19408.0
2020-12-21 12:50:00,89.02,89.15,89.01,89.09,43259.0,82.2326,82.3527,82.2233,82.2972,43259.0
2020-12-21 12:55:00,89.09,89.12,89.08,89.09,8426.0,82.2972,82.3249,82.288,82.2972,8426.0
2020-12-21 13:00:00,89.1,89.15,89.06,89.09,15818.0,82.3065,82.3527,82.2695,82.2972,15818.0
2020-12-21 13:05:00,89.09,89.14,89.08,89.13,12606.0,82.2972,82.3434,82.288,82.3342,12606.0
2020-12-21 13:10:00,89.13,89.16,89.1,89.15,12219.0,82.3342,82.3619,82.3065,82.3527,12219.0
2020-12-21 13:15:00,89.16,89.18,89.14,89.18,13417.0,82.3619,82.3804,82.3434,82.3804,13417.0
2020-12-21 13:20:00,89.18,89.18,89.12,89.14,7350.0,82.3804,82.3804,82.3249,82.3434,7350.0
2020-12-21 13:25:00,89.14,89.19,89.12,89.18,59716.0,82.3434,82.3896,82.3249,82.3804,59716.0
2020-12-21 13:30:00,89.18,89.25,89.18,89.24,9746.0,82.3804,82.445,82.3804,82.4358,9746.0
2020-12-21 13:35:00,89.24,89.26,89.23,89.24,17643.0,82.4358,82.4543,82.4266,82.4358,17643.0
2020-12-21 13:40:00,89.25,89.33,89.24,89.33,10700.0,82.445,82.5189,82.4358,82.5189,10700.0
2020-12-21 13:45:00,89.31,89.31,89.22,89.25,328732.0,82.5005,82.5005,82.4173,82.445,328732.0
2020-12-21 13:50:00,89.27,89.32,89.25,89.32,11983.0,82.4635,82.5097,82.445,82.5097,11983.0
2020-12-21 13:55:00,89.32,89.33,89.27,89.27,18573.0,82.5097,82.5189,82.4635,82.4635,18573.0
2020-12-21 14:00:00,89.27,89.27,89.23,89.25,23510.0,82.4635,82.4635,82.4266,82.445,23510.0
2020-12-21 14:05:00,89.25,89.26,89.2,89.24,33049.0,82.445,82.4543,82.3988,82.4358,33049.0
2020-12-21 14:10:00,89.25,89.3,89.21,89.28,7743.0,82.445,82.4912,82.4081,82.4727,7743.0
2020-12-21 14:15:00,89.29,89.3,89.26,89.27,9062.0,82.482,82.4912,82.4543,82.4635,9062.0
2020-12-21 14:20:00,89.26,89.34,89.24,89.31,55144.0,82.4543,82.5282,82.4358,82.5005,55144.0
2020-12-21 14:25:00,89.31,89.34,89.3,89.34,13747.0,82.5005,82.5282,82.4912,82.5282,13747.0
2020-12-21 14:30:00,89.33,89.38,89.33,89.36,57464.0,82.5189,82.5651,82.5189,82.5466,57464.0
2020-12-21 14:35:00,89.36,89.42,89.34,89.37,38007.0,82.5466,82.6021,82.5282,82.5559,38007.0
2020-12-21 14:40:00,89.35,89.37,89.32,89.34,15355.0,82.5374,82.5559,82.5097,82.5282,15355.0
2020-12-21 14:45:00,89.35,89.37,89.34,89.34,6738.0,82.5374,82.5559,82.5282,82.5282,6738.0
2020-12-21 14:50:00,89.34,89.37,89.32,89.37,12717.0,82.5282,82.5559,82.5097,82.5559,12717.0
2020-12-21 14:55:00,89.35,89.37,89.28,89.3,32346.0,82.5374,82.5559,82.4727,82.4912,32346.0
2020-12-21 15:00:00,89.3,89.34,89.3,89.31,35750.0,82.4912,82.5282,82.4912,82.5005,35750.0
2020-12-21 15:05:00,89.31,89.32,89.18,89.19,9776.0,82.5005,82.5097,82.3804,82.3896,9776.0
2020-12-21 15:10:00,89.2,89.25,89.16,89.24,24237.0,82.3988,82.445,82.3619,82.4358,24237.0
2020-12-21 15:15:00,89.24,89.24,89.18,89.21,36266.0,82.4358,82.4358,82.3804,82.4081,36266.0
2020-12-21 15:20:00,89.21,89.21,89.17,89.2,38040.0,82.4081,82.4081,82.3711,82.3988,38040.0
2020-12-21 15:25:00,89.2,89.23,89.2,89.22,33605.0,82.3988,82.4266,82.3988,82.4173,33605.0
2020-12-21 15:30:00,89.21,89.22,89.03,89.04,79903.0,82.4081,82.4173,82.2418,82.251,79903.0
2020-12-21 15:35:00,89.04,89.17,89.03,89.17,104267.0,82.251,82.3711,82.2418,82.3711,104267.0
2020-12-21 15:40:00,89.18,89.2,89.1,89.1,122447.0,82.3804,82.3988,82.3065,82.3065,122447.0
2020-12-21 15:45:00,89.11,89.16,89.08,89.12,116957.0,82.3157,82.3619,82.288,82.3249,116957.0
2020-12-21 15:50:00,89.11,89.12,89.0,89.11,117706.0,82.3157,82.3249,82.2141,82.3157,117706.0
2020-12-21 15:55:00,89.12,89.26,89.11,89.22,181205.0,82.3249,82.4543,82.3157,82.4173,181205.0
2020-12-22 09:30:00,89.2,89.2,89.03,89.05,128514.0,82.3988,82.3988,82.2418,82.2603,128514.0
2020-12-22 09:35:00,89.03,89.1,89.02,89.09,14798.0,82.2418,82.3065,82.2326,82.2972,14798.0
2020-12-22 09:40:00,89.09,89.11,89.03,89.1,20171.0,82.2972,82.3157,82.2418,82.3065,20171.0
2020-12-22 09:45:00,89.09,89.17,89.09,89.14,21502.0,82.2972,82.3711,82.2972,82.3434,21502.0
2020-12-22 09:50:00,89.14,89.14,89.04,89.11,17798.0,82.3434,82.3434,82.251,82.3157,17798.0
2020-12-22 09:55:00,89.12,89.14,89.08,89.1,30781.0,82.3249,82.3434,82.288,82.3065,30781.0
2020-12-22 10:00:00,89.11,89.12,88.98,89.05,44053.0,82.3157,82.3249,82.1956,82.2603,44053.0
2020-12-22 10:05:00,89.04,89.19,89.03,89.18,15847.0,82.251,82.3896,82.2418,82.3804,15847.0
2020-12-22 10:10:00,89.19,89.19,88.95,88.96,37960.0,82.3896,82.3896,82.1679,82.1771,37960.0
2020-12-22 10:15:00,88.96,89.09,88.96,89.05,7905.0,82.1771,82.2972,82.1771,82.2603,7905.0
2020-12-22 10:20:00,89.05,89.1,89.02,89.08,13016.0,82.2603,82.3065,82.2326,82.288,13016.0
2020-12-22 10:25:00,89.08,89.15,89.07,89.14,24345.0,82.288,82.3527,82.2788,82.3434,24345.0
2020-12-22 10:30:00,89.15,89.24,89.13,89.19,63963.0,82.3527,82.4358,82.3342,82.3896,63963.0
2020-12-22 10:35:00,89.21,89.24,89.21,89.24,26031.0,82.4081,82.4358,82.4081,82.4358,26031.0
2020-12-22 10:40:00,89.25,89.25,89.19,89.19,19754.0,82.445,82.445,82.3896,82.3896,19754.0
2020-12-22 10:45:00,89.21,89.23,89.09,89.09,34935.0,82.4081,82.4266,82.2972,82.2972,34935.0
2020-12-22 10:50:00,89.08,89.11,89.05,89.1,16093.0,82.288,82.3157,82.2603,82.3065,16093.0
2020-12-22 10:55:00,89.1,89.11,89.05,89.09,33174.0,82.3065,82.3157,82.2603,82.2972,33174.0
2020-12-22 11:00:00,89.1,89.1,89.02,89.04,20770.0,82.3065,82.3065,82.2326,82.251,20770.0
2020-12-22 11:05:00,89.08,89.12,89.05,89.12,19318.0,82.288,82.3249,82.2603,82.3249,19318.0
2020-12-22 11:10:00,89.13,89.15,89.09,89.14,23536.0,82.3342,82.3527,82.2972,82.3434,23536.0
2020-12-22 11:15:00,89.15,89.2,89.13,89.19,20446.0,82.3527,82.3988,82.3342,82.3896,20446.0
2020-12-22 11:20:00,89.2,89.2,89.11,89.13,40047.0,82.3988,82.3988,82.3157,82.3342,40047.0
2020-12-22 11:25:00,89.13,89.14,89.08,89.1,688322.0,82.3342,82.3434,82.288,82.3065,688322.0
2020-12-22 11:30:00,89.12,89.12,88.96,88.98,71448.0,82.3249,82.3249,82.1771,82.1956,71448.0
2020-12-22 11:35:00,88.98,89.0,88.85,88.88,35027.0,82.1956,82.2141,82.0755,82.1032,35027.0
2020-12-22 11:40:00,88.88,88.9,88.75,88.8,21251.0,82.1032,82.1217,81.9832,82.0293,21251.0
2020-12-22 11:45:00,88.8,88.89,88.77,88.87,28744.0,82.0293,82.1125,82.0016,82.094,28744.0
2020-12-22 11:50:00,88.85,88.89,88.82,88.89,13421.0,82.0755,82.1125,82.0478,82.1125,13421.0
2020-12-22 11:55:00,88.89,88.96,88.87,88.96,63173.0,82.1125,82.1771,82.094,82.1771,63173.0
2020-12-22 12:00:00,88.96,89.01,88.95,89.0,13675.0,82.1771,82.2233,82.1679,82.2141,13675.0
2020-12-22 12:05:00,89.0,89.02,88.97,88.98,39274.0,82.2141,82.2326,82.1864,82.1956,39274.0
2020-12-22 12:10:00,88.98,89.05,88.96,89.04,12065.0,82.1956,82.2603,82.1771,82.251,12065.0
2020-12-22 12:15:00,89.05,89.06,89.03,89.06,7225.0,82.2603,82.2695,82.2418,82.2695,7225.0
2020-12-22 12:20:00,89.05,89.06,89.04,89.04,4717.0,82.2603,82.2695,82.251,82.251,4717.0
2020-12-22 12:25:00,89.02,89.04,88.99,88.99,8148.0,82.2326,82.251,82.2049,82.2049,8148.0
2020-12-22 12:30:00,88.99,89.04,88.99,89.03,11359.0,82.2049,82.251,82.2049,82.2418,11359.0
2020-12-22 12:35:00,89.04,89.06,89.03,89.04,7340.0,82.251,82.2695,82.2418,82.251,7340.0
2020-12-22 12:40:00,89.06,89.08,89.03,89.07,12433.0,82.2695,82.288,82.2418,82.2788,12433.0
2020-12-22 12:45:00,89.08,89.09,89.06,89.08,15994.0,82.288,82.2972,82.2695,82.288,15994.0
2020-12-22 12:50:00,89.08,89.08,89.05,89.07,11534.0,82.288,82.288,82.2603,82.2788,11534.0
2020-12-22 12:55:00,89.07,89.08,89.05,89.08,9797.0,82.2788,82.288,82.2603,82.288,9797.0
2020-12-22 13:00:00,89.09,89.11,89.07,89.08,15879.0,82.2972,82.3157,82.2788,82.288,15879.0
2020-12-22 13:05:00,89.08,89.11,89.08,89.08,16187.0,82.288,82.3157,82.288,82.288,16187.0
2020-12-22 13:10:00,89.08,89.12,89.08,89.1,10931.0,82.288,82.3249,82.288,82.3065,10931.0
2020-12-22 13:15:00,89.11,89.14,89.1,89.12,14090.0,82.3157,82.3434,82.3065,82.3249,14090.0
2020-12-22 13:20:00,89.12,89.14,89.11,89.13,9900.0,82.3249,82.3434,82.3157,82.3342,9900.0
2020-12-22 13:25:00,89.13,89.14,89.11,89.12,7859.0,82.3342,82.3434,82.3157,82.3249,7859.0
2020-12-22 13:30:00,89.13,89.15,89.12,89.14,40271.0,82.3342,82.3527,82.3249,82.3434,40271.0
2020-12-22 13:35:00,89.13,89.18,89.12,89.17,14783.0,82.3342,82.3804,82.3249,82.3711,14783.0
2020-12-22 13:40:00,89.16,89.17,89.12,89.12,12620.0,82.3619,82.3711,82.3249,82.3249,12620.0
2020-12-22 13:45:00,89.13,89.15,89.12,89.12,6526.0,82.3342,82.3527,82.3249,82.3249,6526.0
2020-12-22 13:50:00,89.13,89.17,89.12,89.17,5791.0,82.3342,82.3711,82.3249,82.3711,5791.0
2020-12-22 13:55:00,89.17,89.19,89.13,89.14,13900.0,82.3711,82.3896,82.3342,82.3434,13900.0
2020-12-22 14:00:00,89.14,89.17,89.14,89.16,26096.0,82.3434,82.3711,82.3434,82.3619,26096.0
2020-12-22 14:05:00,89.17,89.17,89.12,89.12,10459.0,82.3711,82.3711,82.3249,82.3249,10459.0
2020-12-22 14:10:00,89.13,89.16,89.11,89.15,14544.0,82.3342,82.3619,82.3157,82.3527,14544.0
2020-12-22 14:15:00,89.14,89.16,89.13,89.16,5871.0,82.3434,82.3619,82.3342,82.3619,5871.0
2020-12-22 14:20:00,89.17,89.18,89.12,89.14,8790.0,82.3711,82.3804,82.3249,82.3434,8790.0
2020-12-22 14:25:00,89.14,89.15,89.12,89.15,10639.0,82.3434,82.3527,82.3249,82.3527,10639.0
2020-12-22 14:30:00,89.15,89.15,89.12,89.13,6566.0,82.3527,82.3527,82.3249,82.3342,6566.0
2020-12-22 14:35:00,89.14,89.15,89.05,89.05,16698.0,82.3434,82.3527,82.2603,82.2603,16698.0
2020-12-22 14:40:00,89.04,89.07,89.02,89.05,20954.0,82.251,82.2788,82.2326,82.2603,20954.0
2020-12-22 14:45:00,89.06,89.1,89.02,89.09,8696.0,82.2695,82.3065,82.2326,82.2972,8696.0
2020-12-22 14:50:00,89.1,89.12,89.06,89.07,8937.0,82.3065,82.3249,82.2695,82.2788,8937.0
2020-12-22 14:55:00,89.07,89.12,89.07,89.12,4449.0,82.2788,82.3249,82.2788,82.3249,4449.0
2020-12-22 15:00:00,89.11,89.14,89.1,89.11,13505.0,82.3157,82.3434,82.3065,82.3157,13505.0
2020-12-22 15:05:00,89.11,89.11,89.03,89.03,7204.0,82.3157,82.3157,82.2418,82.2418,7204.0
2020-12-22 15:10:00,89.03,89.06,88.99,89.05,15478.0,82.2418,82.2695,82.2049,82.2603,15478.0
2020-12-22 15:15:00,89.06,89.06,89.02,89.03,15932.0,82.2695,82.2695,82.2326,82.2418,15932.0
2020-12-22 15:20:00,89.03,89.05,89.01,89.02,11759.0,82.2418,82.2603,82.2233,82.2326,11759.0
2020-12-22 15:25:00,89.01,89.02,88.98,88.99,12745.0,82.2233,82.2326,82.1956,82.2049,12745.0
2020-12-22 15:30:00,88.98,89.01,88.94,89.0,45929.0,82.1956,82.2233,82.1587,82.2141,45929.0
2020-12-22 15:35:00,88.99,89.01,88.95,88.95,26081.0,82.2049,82.2233,82.1679,82.1679,26081.0
2020-12-22 15:40:00,88.95,88.99,88.91,88.98,29610.0,82.1679,82.2049,82.131,82.1956,29610.0
2020-12-22 15:45:00,88.99,89.07,88.97,89.0,27533.0,82.2049,82.2788,82.1864,82.2141,27533.0
2020-12-22 15:50:00,89.0,89.05,88.98,89.02,51791.0,82.2141,82.2603,82.1956,82.2326,51791.0
2020-12-22 15:55:00,89.03,89.1,89.02,89.03,139664.0,82.2418,82.3065,82.2326,82.2418,139664.0
2020-12-23 09:30:00,89.57,89.6,89.53,89.55,26842.0,82.7406,82.7683,82.7037,82.7222,26842.0
2020-12-23 09:35:00,89.56,89.66,89.55,89.61,30557.0,82.7314,82.8238,82.7222,82.7776,30557.0
2020-12-23 09:40:00,89.61,89.64,89.58,89.58,30396.0,82.7776,82.8053,82.7499,82.7499,30396.0
2020-12-23 09:45:00,89.58,89.58,89.46,89.57,35879.0,82.7499,82.7499,82.639,82.7406,35879.0
2020-12-23 09:50:00,89.57,89.65,89.57,89.61,34529.0,82.7406,82.8145,82.7406,82.7776,34529.0
2020-12-23 09:55:00,89.61,89.65,89.56,89.61,47877.0,82.7776,82.8145,82.7314,82.7776,47877.0
2020-12-23 10:00:00,89.61,89.67,89.61,89.63,42660.0,82.7776,82.833,82.7776,82.7961,42660.0
2020-12-23 10:05:00,89.64,89.67,89.56,89.59,30198.0,82.8053,82.833,82.7314,82.7591,30198.0
2020-12-23 10:10:00,89.6,89.63,89.57,89.62,27466.0,82.7683,82.7961,82.7406,82.7868,27466.0
2020-12-23 10:15:00,89.62,89.63,89.49,89.53,31563.0,82.7868,82.7961,82.6667,82.7037,31563.0
2020-12-23 10:20:00,89.54,89.54,89.48,89.49,30475.0,82.7129,82.7129,82.6575,82.6667,30475.0
2020-12-23 10:25:00,89.49,89.55,89.49,89.51,24785.0,82.6667,82.7222,82.6667,82.6852,24785.0
2020-12-23 10:30:00,89.51,89.58,89.51,89.56,58855.0,82.6852,82.7499,82.6852,82.7314,58855.0
2020-12-23 10:35:00,89.56,89.59,89.53,89.58,20692.0,82.7314,82.7591,82.7037,82.7499,20692.0
2020-12-23 10:40:00,89.58,89.58,89.52,89.56,25835.0,82.7499,82.7499,82.6944,82.7314,25835.0
2020-12-23 10:45:00,89.56,89.57,89.55,89.56,20382.0,82.7314,82.7406,82.7222,82.7314,20382.0
2020-12-23 10:50:00,89.57,89.59,89.51,89.54,25144.0,82.7406,82.7591,82.6852,82.7129,25144.0
2020-12-23 10:55:00,89.54,89.59,89.53,89.57,23649.0,82.7129,82.7591,82.7037,82.7406,23649.0
2020-12-23 11:00:00,89.57,89.6,89.56,89.59,20791.0,82.7406,82.7683,82.7314,82.7591,20791.0
2020-12-23 11:05:00,89.59,89.63,89.59,89.61,27404.0,82.7591,82.7961,82.7591,82.7776,27404.0
2020-12-23 11:10:00,89.6,89.68,89.6,89.64,30287.0,82.7683,82.8422,82.7683,82.8053,30287.0
2020-12-23 11:15:00,89.64,89.66,89.61,89.63,31907.0,82.8053,82.8238,82.7776,82.7961,31907.0
2020-12-23 11:20:00,89.64,89.68,89.64,89.65,23373.0,82.8053,82.8422,82.8053,82.8145,23373.0
2020-12-23 11:25:00,89.65,89.67,89.62,89.63,27498.0,82.8145,82.833,82.7868,82.7961,27498.0
2020-12-23 11:30:00,89.63,89.64,89.6,89.63,20950.0,82.7961,82.8053,82.7683,82.7961,20950.0
2020-12-23 11:35:00,89.63,89.63,89.59,89.59,26670.0,82.7961,82.7961,82.7591,82.7591,26670.0
2020-12-23 11:40:00,89.6,89.63,89.6,89.63,12938.0,82.7683,82.7961,82.7683,82.7961,12938.0
2020-12-23 11:45:00,89.63,89.66,89.62,89.66,26213.0,82.7961,82.8238,82.7868,82.8238,26213.0
2020-12-23 11:50:00,89.67,89.69,89.66,89.68,13585.0,82.833,82.8515,82.8238,82.8422,13585.0
2020-12-23 11:55:00,89.68,89.71,89.67,89.7,21515.0,82.8422,82.87,82.833,82.8607,21515.0
2020-12-23 12:00:00,89.7,89.71,89.69,89.7,16288.0,82.8607,82.87,82.8515,82.8607,16288.0
2020-12-23 12:05:00,89.7,89.7,89.65,89.67,19978.0,82.8607,82.8607,82.8145,82.833,19978.0
2020-12-23 12:10:00,89.68,89.72,89.68,89.72,46905.0,82.8422,82.8792,82.8422,82.8792,46905.0
2020-12-23 12:15:00,89.72,89.72,89.69,89.7,25796.0,82.8792,82.8792,82.8515,82.8607,25796.0
2020-12-23 12:20:00,89.69,89.7,89.66,89.67,24734.0,82.8515,82.8607,82.8238,82.833,24734.0
2020-12-23 12:25:00,89.66,89.67,89.65,89.67,14400.0,82.8238,82.833,82.8145,82.833,14400.0
2020-12-23 12:30:00,89.67,89.71,89.66,89.7,18183.0,82.833,82.87,82.8238,82.8607,18183.0
2020-12-23 12:35:00,89.7,89.7,89.68,89.69,16732.0,82.8607,82.8607,82.8422,82.8515,16732.0
2020-12-23 12:40:00,89.69,89.72,89.69,89.71,13982.0,82.8515,82.8792,82.8515,82.87,13982.0
2020-12-23 12:45:00,89.71,89.72,89.67,89.68,22604.0,82.87,82.8792,82.833,82.8422,22604.0
2020-12-23 12:50:00,89.68,89.69,89.67,89.67,28584.0,82.8422,82.8515,82.833,82.833,28584.0
2020-12-23 12:55:00,89.67,89.7,89.67,89.7,39507.0,82.833,82.8607,82.833,82.8607,39507.0
2020-12-23 13:00:00,89.69,89.72,89.69,89.7,413346.0,82.8515,82.8792,82.8515,82.8607,413346.0
2020-12-23 13:05:00,89.7,89.74,89.7,89.73,125010.0,82.8607,82.8977,82.8607,82.8884,125010.0
2020-12-23 13:10:00,89.73,89.74,89.72,89.74,96209.0,82.8884,82.8977,82.8792,82.8977,96209.0
2020-12-23 13:15:00,89.74,89.74,89.71,89.71,19301.0,82.8977,82.8977,82.87,82.87,19301.0
2020-12-23 13:20:00,89.7,89.74,89.69,89.73,275446.0,82.8607,82.8977,82.8515,82.8884,275446.0
2020-12-23 13:25:00,89.72,89.74,89.71,89.74,62436.0,82.8792,82.8977,82.87,82.8977,62436.0
2020-12-23 13:30:00,89.73,89.74,89.72,89.73,19767.0,82.8884,82.8977,82.8792,82.8884,19767.0
2020-12-23 13:35:00,89.73,89.75,89.71,89.74,127808.0,82.8884,82.9069,82.87,82.8977,127808.0
2020-12-23 13:40:00,89.74,89.8,89.74,89.76,474217.0,82.8977,82.9531,82.8977,82.9161,474217.0
2020-12-23 13:45:00,89.76,89.77,89.74,89.77,16761.0,82.9161,82.9254,82.8977,82.9254,16761.0
2020-12-23 13:50:00,89.77,89.77,89.75,89.75,14668.0,82.9254,82.9254,82.9069,82.9069,14668.0
2020-12-23 13:55:00,89.75,89.75,89.73,89.73,10785.0,82.9069,82.9069,82.8884,82.8884,10785.0
2020-12-23 14:00:00,89.73,89.75,89.71,89.72,27945.0,82.8884,82.9069,82.87,82.8792,27945.0
2020-12-23 14:05:00,89.72,89.73,89.7,89.7,15583.0,82.8792,82.8884,82.8607,82.8607,15583.0
2020-12-23 14:10:00,89.7,89.72,89.7,89.72,28261.0,82.8607,82.8792,82.8607,82.8792,28261.0
2020-12-23 14:15:00,89.72,89.72,89.68,89.69,168333.0,82.8792,82.8792,82.8422,82.8515,168333.0
2020-12-23 14:20:00,89.69,89.69,89.66,89.69,31075.0,82.8515,82.8515,82.8238,82.8515,31075.0
2020-12-23 14:25:00,89.68,89.68,89.66,89.67,25151.0,82.8422,82.8422,82.8238,82.833,25151.0
2020-12-23 14:30:00,89.66,89.7,89.66,89.68,22358.0,82.8238,82.8607,82.8238,82.8422,22358.0
2020-12-23 14:35:00,89.68,89.7,89.68,89.69,15319.0,82.8422,82.8607,82.8422,82.8515,15319.0
2020-12-23 14:40:00,89.69,89.7,89.67,89.67,19821.0,82.8515,82.8607,82.833,82.833,19821.0
2020-12-23 14:45:00,89.67,89.69,89.66,89.68,22926.0,82.833,82.8515,82.8238,82.8422,22926.0
2020-12-23 14:50:00,89.68,89.69,89.65,89.65,14927.0,82.8422,82.8515,82.8145,82.8145,14927.0
2020-12-23 14:55:00,89.65,89.66,89.63,89.64,24161.0,82.8145,82.8238,82.7961,82.8053,24161.0
2020-12-23 15:00:00,89.63,89.64,89.61,89.62,55771.0,82.7961,82.8053,82.7776,82.7868,55771.0
2020-12-23 15:05:00,89.62,89.62,89.6,89.61,21050.0,82.7868,82.7868,82.7683,82.7776,21050.0
2020-12-23 15:10:00,89.62,89.66,89.62,89.65,25702.0,82.7868,82.8238,82.7868,82.8145,25702.0
2020-12-23 15:15:00,89.65,89.66,89.63,89.65,27434.0,82.8145,82.8238,82.7961,82.8145,27434.0
2020-12-23 15:20:00,89.65,89.65,89.62,89.62,13950.0,82.8145,82.8145,82.7868,82.7868,13950.0
2020-12-23 15:25:00,89.62,89.63,89.59,89.6,34052.0,82.7868,82.7961,82.7591,82.7683,34052.0
2020-12-23 15:30:00,89.6,89.63,89.6,89.62,27526.0,82.7683,82.7961,82.7683,82.7868,27526.0
2020-12-23 15:35:00,89.62,89.65,89.6,89.63,39354.0,82.7868,82.8145,82.7683,82.7961,39354.0
2020-12-23 15:40:00,89.63,89.67,89.61,89.66,47156.0,82.7961,82.833,82.7776,82.8238,47156.0
2020-12-23 15:45:00,89.66,89.69,89.63,89.65,69072.0,82.8238,82.8515,82.7961,82.8145,69072.0
2020-12-23 15:50:00,89.64,89.64,89.49,89.56,107057.0,82.8053,82.8053,82.6667,82.7314,107057.0
2020-12-23 15:55:00,89.56,89.6,89.43,89.46,185953.0,82.7314,82.7683,82.6113,82.639,185953.0
2020-12-24 09:30:00,89.56,89.57,89.51,89.57,65032.0,82.7314,82.7406,82.6852,82.7406,65032.0
2020-12-24 09:35:00,89.56,89.58,89.5,89.55,33677.0,82.7314,82.7499,82.676,82.7222,33677.0
2020-12-24 09:40:00,89.56,89.61,89.55,89.59,60680.0,82.7314,82.7776,82.7222,82.7591,60680.0
2020-12-24 09:45:00,89.59,89.61,89.55,89.56,31936.0,82.7591,82.7776,82.7222,82.7314,31936.0
2020-12-24 09:50:00,89.56,89.59,89.55,89.59,6129.0,82.7314,82.7591,82.7222,82.7591,6129.0
2020-12-24 09:55:00,89.58,89.59,89.55,89.59,19607.0,82.7499,82.7591,82.7222,82.7591,19607.0
2020-12-24 10:00:00,89.59,89.59,89.53,89.53,6102.0,82.7591,82.7591,82.7037,82.7037,6102.0
2020-12-24 10:05:00,89.52,89.58,89.52,89.56,5657.0,82.6944,82.7499,82.6944,82.7314,5657.0
2020-12-24 10:10:00,89.57,89.57,89.53,89.53,1544.0,82.7406,82.7406,82.7037,82.7037,1544.0
2020-12-24 10:15:00,89.53,89.55,89.52,89.55,8440.0,82.7037,82.7222,82.6944,82.7222,8440.0
2020-12-24 10:20:00,89.55,89.57,89.52,89.54,7803.0,82.7222,82.7406,82.6944,82.7129,7803.0
2020-12-24 10:25:00,89.53,89.56,89.53,89.54,6593.0,82.7037,82.7314,82.7037,82.7129,6593.0
2020-12-24 10:30:00,89.54,89.56,89.53,89.56,2164.0,82.7129,82.7314,82.7037,82.7314,2164.0
2020-12-24 10:35:00,89.55,89.55,89.52,89.53,8378.0,82.7222,82.7222,82.6944,82.7037,8378.0
2020-12-24 10:40:00,89.53,89.53,89.5,89.52,3020.0,82.7037,82.7037,82.676,82.6944,3020.0
2020-12-24 10:45:00,89.5,89.51,89.46,89.51,3531.0,82.676,82.6852,82.639,82.6852,3531.0
2020-12-24 10:50:00,89.51,89.52,89.5,89.52,10371.0,82.6852,82.6944,82.676,82.6944,10371.0
2020-12-24 10:55:00,89.52,89.52,89.43,89.43,18751.0,82.6944,82.6944,82.6113,82.6113,18751.0
2020-12-24 11:00:00,89.43,89.46,89.41,89.45,20964.0,82.6113,82.639,82.5928,82.6298,20964.0
2020-12-24 11:05:00,89.45,89.46,89.44,89.46,4407.0,82.6298,82.639,82.6205,82.639,4407.0
2020-12-24 11:10:00,89.45,89.5,89.45,89.47,12241.0,82.6298,82.676,82.6298,82.6483,12241.0
2020-12-24 11:15:00,89.47,89.47,89.41,89.42,5371.0,82.6483,82.6483,82.5928,82.6021,5371.0
2020-12-24 11:20:00,89.43,89.46,89.42,89.42,15891.0,82.6113,82.639,82.6021,82.6021,15891.0
2020-12-24 11:25:00,89.42,89.43,89.4,89.4,5828.0,82.6021,82.6113,82.5836,82.5836,5828.0
2020-12-24 11:30:00,89.39,89.44,89.36,89.44,17454.0,82.5744,82.6205,82.5466,82.6205,17454.0
2020-12-24 11:35:00,89.44,89.44,89.4,89.4,2420.0,82.6205,82.6205,82.5836,82.5836,2420.0
2020-12-24 11:40:00,89.4,89.42,89.4,89.41,2295.0,82.5836,82.6021,82.5836,82.5928,2295.0
2020-12-24 11:45:00,89.41,89.41,89.37,89.38,5753.0,82.5928,82.5928,82.5559,82.5651,5753.0
2020-12-24 11:50:00,89.38,89.41,89.35,89.39,8824.0,82.5651,82.5928,82.5374,82.5744,8824.0
2020-12-24 11:55:00,89.39,89.39,89.38,89.39,3166.0,82.5744,82.5744,82.5651,82.5744,3166.0
2020-12-24 12:00:00,89.39,89.39,89.31,89.31,11239.0,82.5744,82.5744,82.5005,82.5005,11239.0
2020-12-24 12:05:00,89.32,89.37,89.32,89.36,4089.0,82.5097,82.5559,82.5097,82.5466,4089.0
2020-12-24 12:10:00,89.36,89.41,89.36,89.4,3850.0,82.5466,82.5928,82.5466,82.5836,3850.0
2020-12-24 12:15:00,89.41,89.41,89.37,89.38,2049.0,82.5928,82.5928,82.5559,82.5651,2049.0
2020-12-24 12:20:00,89.38,89.4,89.36,89.38,10670.0,82.5651,82.5836,82.5466,82.5651,10670.0
2020-12-24 12:25:00,89.42,89.47,89.42,89.47,10598.0,82.6021,82.6483,82.6021,82.6483,10598.0
2020-12-24 12:30:00,89.47,89.51,89.45,89.5,3716.0,82.6483,82.6852,82.6298,82.676,3716.0
2020-12-24 12:35:00,89.49,89.49,89.47,89.47,1235.0,82.6667,82.6667,82.6483,82.6483,1235.0
2020-12-24 12:40:00,89.48,89.5,89.47,89.5,6338.0,82.6575,82.676,82.6483,82.676,6338.0
2020-12-24 12:45:00,89.5,89.55,89.49,89.55,7995.0,82.676,82.7222,82.6667,82.7222,7995.0
2020-12-24 12:50:00,89.56,89.6,89.55,89.56,13696.0,82.7314,82.7683,82.7222,82.7314,13696.0
2020-12-24 12:55:00,89.56,89.63,89.56,89.63,25590.0,82.7314,82.7961,82.7314,82.7961,25590.0
2020-12-28 09:30:00,90.33,90.33,90.12,90.15,29273.0,83.4427,83.4427,83.2487,83.2764,29273.0
2020-12-28 09:35:00,90.16,90.18,90.13,90.14,23235.0,83.2856,83.3041,83.2579,83.2672,23235.0
2020-12-28 09:40:00,90.15,90.2,90.14,90.18,11885.0,83.2764,83.3226,83.2672,83.3041,11885.0
2020-12-28 09:45:00,90.16,90.26,90.15,90.24,55507.0,83.2856,83.378,83.2764,83.3595,55507.0
2020-12-28 09:50:00,90.22,90.23,90.17,90.21,14910.0,83.3411,83.3503,83.2949,83.3318,14910.0
2020-12-28 09:55:00,90.2,90.23,90.2,90.2,4308.0,83.3226,83.3503,83.3226,83.3226,4308.0
2020-12-28 10:00:00,90.2,90.23,90.18,90.2,14722.0,83.3226,83.3503,83.3041,83.3226,14722.0
2020-12-28 10:05:00,90.18,90.18,90.1,90.11,31019.0,83.3041,83.3041,83.2302,83.2395,31019.0
2020-12-28 10:10:00,90.13,90.23,90.13,90.18,32726.0,83.2579,83.3503,83.2579,83.3041,32726.0
2020-12-28 10:15:00,90.17,90.18,90.12,90.12,49998.0,83.2949,83.3041,83.2487,83.2487,49998.0
2020-12-28 10:20:00,90.12,90.23,90.11,90.22,10692.0,83.2487,83.3503,83.2395,83.3411,10692.0
2020-12-28 10:25:00,90.23,90.24,90.2,90.23,14698.0,83.3503,83.3595,83.3226,83.3503,14698.0
2020-12-28 10:30:00,90.24,90.26,90.23,90.23,25148.0,83.3595,83.378,83.3503,83.3503,25148.0
2020-12-28 10:35:00,90.23,90.26,90.22,90.23,29247.0,83.3503,83.378,83.3411,83.3503,29247.0
2020-12-28 10:40:00,90.23,90.25,90.2,90.21,52590.0,83.3503,83.3688,83.3226,83.3318,52590.0
2020-12-28 10:45:00,90.22,90.23,90.18,90.2,21606.0,83.3411,83.3503,83.3041,83.3226,21606.0
2020-12-28 10:50:00,90.2,90.24,90.19,90.22,31409.0,83.3226,83.3595,83.3134,83.3411,31409.0
2020-12-28 10:55:00,90.22,90.23,90.18,90.22,21529.0,83.3411,83.3503,83.3041,83.3411,21529.0
2020-12-28 11:00:00,90.22,90.23,90.2,90.2,14886.0,83.3411,83.3503,83.3226,83.3226,14886.0
2020-12-28 11:05:00,90.2,90.25,90.2,90.23,17927.0,83.3226,83.3688,83.3226,83.3503,17927.0
2020-12-28 11:10:00,90.24,90.24,90.2,90.22,15412.0,83.3595,83.3595,83.3226,83.3411,15412.0
2020-12-28 11:15:00,90.21,90.22,90.17,90.19,14351.0,83.3318,83.3411,83.2949,83.3134,14351.0
2020-12-28 11:20:00,90.18,90.2,90.17,90.2,12466.0,83.3041,83.3226,83.2949,83.3226,12466.0
2020-12-28 11:25:00,90.19,90.21,90.18,90.19,87743.0,83.3134,83.3318,83.3041,83.3134,87743.0
2020-12-28 11:30:00,90.2,90.21,90.18,90.19,12956.0,83.3226,83.3318,83.3041,83.3134,12956.0
2020-12-28 11:35:00,90.18,90.18,90.16,90.18,12855.0,83.3041,83.3041,83.2856,83.3041,12855.0
2020-12-28 11:40:00,90.18,90.21,90.18,90.19,8297.0,83.3041,83.3318,83.3041,83.3134,8297.0
2020-12-28 11:45:00,90.19,90.2,90.18,90.19,6474.0,83.3134,83.3226,83.3041,83.3134,6474.0
2020-12-28 11:50:00,90.18,90.18,90.15,90.16,11394.0,83.3041,83.3041,83.2764,83.2856,11394.0
2020-12-28 11:55:00,90.16,90.16,90.14,90.16,6112.0,83.2856,83.2856,83.2672,83.2856,6112.0
2020-12-28 12:00:00,90.16,90.17,90.14,90.16,14568.0,83.2856,83.2949,83.2672,83.2856,14568.0
2020-12-28 12:05:00,90.18,90.18,90.15,90.16,59469.0,83.3041,83.3041,83.2764,83.2856,59469.0
2020-12-28 12:10:00,90.16,90.16,90.12,90.15,16138.0,83.2856,83.2856,83.2487,83.2764,16138.0
2020-12-28 12:15:00,90.15,90.17,90.13,90.15,11400.0,83.2764,83.2949,83.2579,83.2764,11400.0
2020-12-28 12:20:00,90.16,90.16,90.13,90.15,12826.0,83.2856,83.2856,83.2579,83.2764,12826.0
2020-12-28 12:25:00,90.15,90.18,90.14,90.18,5498.0,83.2764,83.3041,83.2672,83.3041,5498.0
2020-12-28 12:30:00,90.19,90.2,90.18,90.19,10017.0,83.3134,83.3226,83.3041,83.3134,10017.0
2020-12-28 12:35:00,90.19,90.2,90.17,90.18,11770.0,83.3134,83.3226,83.2949,83.3041,11770.0
2020-12-28 12:40:00,90.19,90.19,90.17,90.19,5725.0,83.3134,83.3134,83.2949,83.3134,5725.0
2020-12-28 12:45:00,90.19,90.19,90.15,90.16,5059.0,83.3134,83.3134,83.2764,83.2856,5059.0
2020-12-28 12:50:00,90.16,90.17,90.14,90.15,10389.0,83.2856,83.2949,83.2672,83.2764,10389.0
2020-12-28 12:55:00,90.15,90.15,90.11,90.14,55589.0,83.2764,83.2764,83.2395,83.2672,55589.0
2020-12-28 13:00:00,90.14,90.16,90.13,90.15,20143.0,83.2672,83.2856,83.2579,83.2764,20143.0
2020-12-28 13:05:00,90.15,90.16,90.14,90.16,14446.0,83.2764,83.2856,83.2672,83.2856,14446.0
2020-12-28 13:10:00,90.15,90.17,90.14,90.16,4900.0,83.2764,83.2949,83.2672,83.2856,4900.0
2020-12-28 13:15:00,90.16,90.16,90.14,90.14,7450.0,83.2856,83.2856,83.2672,83.2672,7450.0
2020-12-28 13:20:00,90.14,90.15,90.12,90.14,23245.0,83.2672,83.2764,83.2487,83.2672,23245.0
2020-12-28 13:25:00,90.14,90.16,90.13,90.15,14091.0,83.2672,83.2856,83.2579,83.2764,14091.0
2020-12-28 13:30:00,90.16,90.18,90.15,90.17,11346.0,83.2856,83.3041,83.2764,83.2949,11346.0
2020-12-28 13:35:00,90.17,90.2,90.16,90.19,15711.0,83.2949,83.3226,83.2856,83.3134,15711.0
2020-12-28 13:40:00,90.19,90.19,90.17,90.18,23249.0,83.3134,83.3134,83.2949,83.3041,23249.0
2020-12-28 13:45:00,90.17,90.18,90.14,90.15,25224.0,83.2949,83.3041,83.2672,83.2764,25224.0
2020-12-28 13:50:00,90.15,90.18,90.14,90.17,9800.0,83.2764,83.3041,83.2672,83.2949,9800.0
2020-12-28 13:55:00,90.17,90.18,90.16,90.18,33718.0,83.2949,83.3041,83.2856,83.3041,33718.0
2020-12-28 14:00:00,90.18,90.19,90.16,90.19,20288.0,83.3041,83.3134,83.2856,83.3134,20288.0
2020-12-28 14:05:00,90.19,90.19,90.17,90.18,6080.0,83.3134,83.3134,83.2949,83.3041,6080.0
2020-12-28 14:10:00,90.18,90.21,90.17,90.2,11262.0,83.3041,83.3318,83.2949,83.3226,11262.0
2020-12-28 14:15:00,90.2,90.23,90.19,90.22,11153.0,83.3226,83.3503,83.3134,83.3411,11153.0
2020-12-28 14:20:00,90.22,90.22,90.21,90.21,7602.0,83.3411,83.3411,83.3318,83.3318,7602.0
2020-12-28 14:25:00,90.22,90.22,90.19,90.2,27490.0,83.3411,83.3411,83.3134,83.3226,27490.0
2020-12-28 14:30:00,90.19,90.21,90.19,90.2,30667.0,83.3134,83.3318,83.3134,83.3226,30667.0
2020-12-28 14:35:00,90.2,90.21,90.19,90.2,26200.0,83.3226,83.3318,83.3134,83.3226,26200.0
2020-12-28 14:40:00,90.2,90.21,90.2,90.2,22432.0,83.3226,83.3318,83.3226,83.3226,22432.0
2020-12-28 14:45:00,90.2,90.21,90.18,90.2,4871.0,83.3226,83.3318,83.3041,83.3226,4871.0
2020-12-28 14:50:00,90.2,90.21,90.18,90.19,11080.0,83.3226,83.3318,83.3041,83.3134,11080.0
2020-12-28 14:55:00,90.2,90.2,90.18,90.2,18201.0,83.3226,83.3226,83.3041,83.3226,18201.0
2020-12-28 15:00:00,90.19,90.21,90.18,90.2,11223.0,83.3134,83.3318,83.3041,83.3226,11223.0
2020-12-28 15:05:00,90.2,90.21,90.17,90.17,13621.0,83.3226,83.3318,83.2949,83.2949,13621.0
2020-12-28 15:10:00,90.18,90.18,90.16,90.18,5796.0,83.3041,83.3041,83.2856,83.3041,5796.0
2020-12-28 15:15:00,90.18,90.19,90.17,90.18,9640.0,83.3041,83.3134,83.2949,83.3041,9640.0
2020-12-28 15:20:00,90.18,90.18,90.16,90.17,13300.0,83.3041,83.3041,83.2856,83.2949,13300.0
2020-12-28 15:25:00,90.17,90.17,90.1,90.11,18011.0,83.2949,83.2949,83.2302,83.2395,18011.0
2020-12-28 15:30:00,90.1,90.12,90.09,90.09,11680.0,83.2302,83.2487,83.221,83.221,11680.0
2020-12-28 15:35:00,90.08,90.11,90.07,90.09,15565.0,83.2117,83.2395,83.2025,83.221,15565.0
2020-12-28 15:40:00,90.08,90.14,90.06,90.12,6998.0,83.2117,83.2672,83.1933,83.2487,6998.0
2020-12-28 15:45:00,90.12,90.14,90.11,90.12,20184.0,83.2487,83.2672,83.2395,83.2487,20184.0
2020-12-28 15:50:00,90.13,90.13,90.08,90.09,26085.0,83.2579,83.2579,83.2117,83.221,26085.0
2020-12-28 15:55:00,90.09,90.17,90.09,90.13,222007.0,83.221,83.2949,83.221,83.2579,222007.0
2020-12-29 09:30:00,90.77,90.89,90.77,90.86,19227.0,83.8491,83.96,83.8491,83.9323,19227.0
2020-12-29 09:35:00,90.85,90.87,90.76,90.79,33724.0,83.923,83.9415,83.8399,83.8676,33724.0
2020-12-29 09:40:00,90.79,90.82,90.77,90.77,16729.0,83.8676,83.8953,83.8491,83.8491,16729.0
2020-12-29 09:45:00,90.79,90.81,90.77,90.79,223457.0,83.8676,83.8861,83.8491,83.8676,223457.0
2020-12-29 09:50:00,90.79,90.8,90.71,90.71,11081.0,83.8676,83.8768,83.7937,83.7937,11081.0
2020-12-29 09:55:00,90.67,90.68,90.48,90.56,25710.0,83.7568,83.766,83.5812,83.6551,25710.0
2020-12-29 10:00:00,90.56,90.64,90.53,90.63,26817.0,83.6551,83.729,83.6274,83.7198,26817.0
2020-12-29 10:05:00,90.63,90.63,90.54,90.58,73232.0,83.7198,83.7198,83.6367,83.6736,73232.0
2020-12-29 10:10:00,90.58,90.59,90.38,90.38,44935.0,83.6736,83.6829,83.4889,83.4889,44935.0
2020-12-29 10:15:00,90.39,90.47,90.38,90.46,78083.0,83.4981,83.572,83.4889,83.5628,78083.0
2020-12-29 10:20:00,90.46,90.6,90.45,90.59,63267.0,83.5628,83.6921,83.5535,83.6829,63267.0
2020-12-29 10:25:00,90.59,90.6,90.52,90.53,41410.0,83.6829,83.6921,83.6182,83.6274,41410.0
2020-12-29 10:30:00,90.54,90.58,90.52,90.58,56607.0,83.6367,83.6736,83.6182,83.6736,56607.0
2020-12-29 10:35:00,90.57,90.64,90.55,90.58,25536.0,83.6644,83.729,83.6459,83.6736,25536.0
2020-12-29 10:40:00,90.58,90.65,90.57,90.65,21066.0,83.6736,83.7383,83.6644,83.7383,21066.0
2020-12-29 10:45:00,90.65,90.65,90.6,90.6,22024.0,83.7383,83.7383,83.6921,83.6921,22024.0
2020-12-29 10:50:00,90.59,90.61,90.55,90.59,32280.0,83.6829,83.7013,83.6459,83.6829,32280.0
2020-12-29 10:55:00,90.59,90.65,90.59,90.63,51299.0,83.6829,83.7383,83.6829,83.7198,51299.0
2020-12-29 11:00:00,90.64,90.64,90.56,90.56,40154.0,83.729,83.729,83.6551,83.6551,40154.0
2020-12-29 11:05:00,90.56,90.63,90.54,90.62,241052.0,83.6551,83.7198,83.6367,83.7106,241052.0
2020-12-29 11:10:00,90.61,90.63,90.55,90.56,39244.0,83.7013,83.7198,83.6459,83.6551,39244.0
2020-12-29 11:15:00,90.55,90.56,90.49,90.52,28911.0,83.6459,83.6551,83.5905,83.6182,28911.0
2020-12-29 11:20:00,90.51,90.6,90.51,90.59,18655.0,83.609,83.6921,83.609,83.6829,18655.0
2020-12-29 11:25:00,90.59,90.63,90.59,90.62,28071.0,83.6829,83.7198,83.6829,83.7106,28071.0
2020-12-29 11:30:00,90.63,90.66,90.61,90.62,14582.0,83.7198,83.7475,83.7013,83.7106,14582.0
2020-12-29 11:35:00,90.62,90.67,90.61,90.66,15770.0,83.7106,83.7568,83.7013,83.7475,15770.0
2020-12-29 11:40:00,90.65,90.66,90.59,90.63,19470.0,83.7383,83.7475,83.6829,83.7198,19470.0
2020-12-29 11:45:00,90.62,90.63,90.6,90.62,14247.0,83.7106,83.7198,83.6921,83.7106,14247.0
2020-12-29 11:50:00,90.64,90.65,90.58,90.59,5476.0,83.729,83.7383,83.6736,83.6829,5476.0
2020-12-29 11:55:00,90.59,90.62,90.58,90.62,36236.0,83.6829,83.7106,83.6736,83.7106,36236.0
2020-12-29 12:00:00,90.62,90.62,90.58,90.59,8352.0,83.7106,83.7106,83.6736,83.6829,8352.0
2020-12-29 12:05:00,90.59,90.62,90.58,90.62,7181.0,83.6829,83.7106,83.6736,83.7106,7181.0
2020-12-29 12:10:00,90.62,90.62,90.52,90.55,15347.0,83.7106,83.7106,83.6182,83.6459,15347.0
2020-12-29 12:15:00,90.55,90.57,90.52,90.52,7714.0,83.6459,83.6644,83.6182,83.6182,7714.0
2020-12-29 12:20:00,90.51,90.52,90.41,90.44,25010.0,83.609,83.6182,83.5166,83.5443,25010.0
2020-12-29 12:25:00,90.43,90.49,90.41,90.46,7875.0,83.5351,83.5905,83.5166,83.5628,7875.0
2020-12-29 12:30:00,90.45,90.45,90.36,90.36,17224.0,83.5535,83.5535,83.4704,83.4704,17224.0
2020-12-29 12:35:00,90.38,90.38,90.3,90.31,13677.0,83.4889,83.4889,83.415,83.4242,13677.0
2020-12-29 12:40:00,90.31,90.38,90.31,90.34,13866.0,83.4242,83.4889,83.4242,83.4519,13866.0
2020-12-29 12:45:00,90.35,90.35,90.25,90.26,9411.0,83.4612,83.4612,83.3688,83.378,9411.0
2020-12-29 12:50:00,90.26,90.27,90.21,90.24,5100.0,83.378,83.3873,83.3318,83.3595,5100.0
2020-12-29 12:55:00,90.25,90.36,90.24,90.36,13058.0,83.3688,83.4704,83.3595,83.4704,13058.0
2020-12-29 13:00:00,90.35,90.36,90.3,90.3,6924.0,83.4612,83.4704,83.415,83.415,6924.0
2020-12-29 13:05:00,90.3,90.35,90.28,90.33,10082.0,83.415,83.4612,83.3965,83.4427,10082.0
2020-12-29 13:10:00,90.33,90.35,90.3,90.35,9766.0,83.4427,83.4612,83.415,83.4612,9766.0
2020-12-29 13:15:00,90.35,90.38,90.34,90.37,9440.0,83.4612,83.4889,83.4519,83.4796,9440.0
2020-12-29 13:20:00,90.38,90.4,90.36,90.38,14740.0,83.4889,83.5073,83.4704,83.4889,14740.0
2020-12-29 13:25:00,90.37,90.42,90.36,90.41,5839.0,83.4796,83.5258,83.4704,83.5166,5839.0
2020-12-29 13:30:00,90.4,90.41,90.38,90.41,19361.0,83.5073,83.5166,83.4889,83.5166,19361.0
2020-12-29 13:35:00,90.41,90.41,90.35,90.37,17843.0,83.5166,83.5166,83.4612,83.4796,17843.0
2020-12-29 13:40:00,90.37,90.38,90.34,90.35,8006.0,83.4796,83.4889,83.4519,83.4612,8006.0
2020-12-29 13:45:00,90.35,90.38,90.35,90.38,41853.0,83.4612,83.4889,83.4612,83.4889,41853.0
2020-12-29 13:50:00,90.38,90.44,90.37,90.44,7884.0,83.4889,83.5443,83.4796,83.5443,7884.0
2020-12-29 13:55:00,90.43,90.46,90.42,90.44,5341.0,83.5351,83.5628,83.5258,83.5443,5341.0
2020-12-29 14:00:00,90.43,90.44,90.35,90.39,25578.0,83.5351,83.5443,83.4612,83.4981,25578.0
2020-12-29 14:05:00,90.39,90.41,90.35,90.37,17580.0,83.4981,83.5166,83.4612,83.4796,17580.0
2020-12-29 14:10:00,90.36,90.36,90.31,90.31,19279.0,83.4704,83.4704,83.4242,83.4242,19279.0
2020-12-29 14:15:00,90.33,90.33,90.28,90.31,52654.0,83.4427,83.4427,83.3965,83.4242,52654.0
2020-12-29 14:20:00,90.32,90.35,90.29,90.34,14768.0,83.4334,83.4612,83.4057,83.4519,14768.0
2020-12-29 14:25:00,90.34,90.36,90.3,90.31,14816.0,83.4519,83.4704,83.415,83.4242,14816.0
2020-12-29 14:30:00,90.3,90.33,90.29,90.3,6093.0,83.415,83.4427,83.4057,83.415,6093.0
2020-12-29 14:35:00,90.31,90.33,90.27,90.33,34347.0,83.4242,83.4427,83.3873,83.4427,34347.0
2020-12-29 14:40:00,90.33,90.33,90.29,90.31,11545.0,83.4427,83.4427,83.4057,83.4242,11545.0
2020-12-29 14:45:00,90.31,90.32,90.28,90.31,7003.0,83.4242,83.4334,83.3965,83.4242,7003.0
2020-12-29 14:50:00,90.31,90.39,90.31,90.37,10742.0,83.4242,83.4981,83.4242,83.4796,10742.0
2020-12-29 14:55:00,90.37,90.4,90.36,90.37,8226.0,83.4796,83.5073,83.4704,83.4796,8226.0
2020-12-29 15:00:00,90.37,90.4,90.36,90.37,6154.0,83.4796,83.5073,83.4704,83.4796,6154.0
2020-12-29 15:05:00,90.37,90.37,90.32,90.35,23550.0,83.4796,83.4796,83.4334,83.4612,23550.0
2020-12-29 15:10:00,90.37,90.42,90.36,90.42,37459.0,83.4796,83.5258,83.4704,83.5258,37459.0
2020-12-29 15:15:00,90.42,90.45,90.39,90.44,16593.0,83.5258,83.5535,83.4981,83.5443,16593.0
2020-12-29 15:20:00,90.44,90.49,90.43,90.48,21236.0,83.5443,83.5905,83.5351,83.5812,21236.0
2020-12-29 15:25:00,90.48,90.49,90.45,90.48,20421.0,83.5812,83.5905,83.5535,83.5812,20421.0
2020-12-29 15:30:00,90.47,90.49,90.45,90.48,17854.0,83.572,83.5905,83.5535,83.5812,17854.0
2020-12-29 15:35:00,90.48,90.48,90.44,90.45,30076.0,83.5812,83.5812,83.5443,83.5535,30076.0
2020-12-29 15:40:00,90.45,90.47,90.42,90.44,30853.0,83.5535,83.572,83.5258,83.5443,30853.0
2020-12-29 15:45:00,90.44,90.47,90.4,90.4,34362.0,83.5443,83.572,83.5073,83.5073,34362.0
2020-12-29 15:50:00,90.4,90.44,90.33,90.34,79004.0,83.5073,83.5443,83.4427,83.4519,79004.0
2020-12-29 15:55:00,90.35,90.36,90.29,90.36,134421.0,83.4612,83.4704,83.4057,83.4704,134421.0
2020-12-30 09:30:00,90.8,90.87,90.77,90.79,38116.0,83.8768,83.9415,83.8491,83.8676,38116.0
2020-12-30 09:35:00,90.78,90.85,90.76,90.83,10550.0,83.8584,83.923,83.8399,83.9046,10550.0
2020-12-30 09:40:00,90.83,90.88,90.83,90.88,12215.0,83.9046,83.9507,83.9046,83.9507,12215.0
2020-12-30 09:45:00,90.88,90.92,90.84,90.92,107493.0,83.9507,83.9877,83.9138,83.9877,107493.0
2020-12-30 09:50:00,90.91,90.92,90.86,90.9,4066.0,83.9785,83.9877,83.9323,83.9692,4066.0
2020-12-30 09:55:00,90.91,90.93,90.87,90.93,10929.0,83.9785,83.9969,83.9415,83.9969,10929.0
2020-12-30 10:00:00,90.93,90.98,90.92,90.95,8097.0,83.9969,84.0431,83.9877,84.0154,8097.0
2020-12-30 10:05:00,90.95,90.97,90.9,90.91,8802.0,84.0154,84.0339,83.9692,83.9785,8802.0
2020-12-30 10:10:00,90.92,90.92,90.86,90.86,15507.0,83.9877,83.9877,83.9323,83.9323,15507.0
2020-12-30 10:15:00,90.84,90.92,90.83,90.92,14689.0,83.9138,83.9877,83.9046,83.9877,14689.0
2020-12-30 10:20:00,90.92,90.95,90.91,90.95,6790.0,83.9877,84.0154,83.9785,84.0154,6790.0
2020-12-30 10:25:00,90.94,90.95,90.93,90.94,9458.0,84.0062,84.0154,83.9969,84.0062,9458.0
2020-12-30 10:30:00,90.96,90.99,90.95,90.96,5029.0,84.0246,84.0524,84.0154,84.0246,5029.0
2020-12-30 10:35:00,90.93,90.93,90.83,90.85,4985.0,83.9969,83.9969,83.9046,83.923,4985.0
2020-12-30 10:40:00,90.84,90.89,90.84,90.89,7272.0,83.9138,83.96,83.9138,83.96,7272.0
2020-12-30 10:45:00,90.88,90.93,90.86,90.93,9153.0,83.9507,83.9969,83.9323,83.9969,9153.0
2020-12-30 10:50:00,90.93,90.95,90.89,90.89,3850.0,83.9969,84.0154,83.96,83.96,3850.0
2020-12-30 10:55:00,90.88,90.94,90.88,90.93,12205.0,83.9507,84.0062,83.9507,83.9969,12205.0
2020-12-30 11:00:00,90.95,90.95,90.91,90.92,5404.0,84.0154,84.0154,83.9785,83.9877,5404.0
2020-12-30 11:05:00,90.91,90.95,90.91,90.94,7521.0,83.9785,84.0154,83.9785,84.0062,7521.0
2020-12-30 11:10:00,90.94,90.94,90.91,90.91,2923.0,84.0062,84.0062,83.9785,83.9785,2923.0
2020-12-30 11:15:00,90.91,90.95,90.91,90.93,12410.0,83.9785,84.0154,83.9785,83.9969,12410.0
2020-12-30 11:20:00,90.92,90.97,90.92,90.97,5059.0,83.9877,84.0339,83.9877,84.0339,5059.0
2020-12-30 11:25:00,90.97,90.97,90.85,90.85,8604.0,84.0339,84.0339,83.923,83.923,8604.0
2020-12-30 11:30:00,90.85,90.87,90.84,90.86,18769.0,83.923,83.9415,83.9138,83.9323,18769.0
2020-12-30 11:35:00,90.87,90.89,90.86,90.88,8779.0,83.9415,83.96,83.9323,83.9507,8779.0
2020-12-30 11:40:00,90.86,90.89,90.85,90.88,6667.0,83.9323,83.96,83.923,83.9507,6667.0
2020-12-30 11:45:00,90.88,90.88,90.81,90.84,17360.0,83.9507,83.9507,83.8861,83.9138,17360.0
2020-12-30 11:50:00,90.84,90.87,90.84,90.87,5936.0,83.9138,83.9415,83.9138,83.9415,5936.0
2020-12-30 11:55:00,90.88,90.89,90.87,90.87,1507.0,83.9507,83.96,83.9415,83.9415,1507.0
2020-12-30 12:00:00,90.88,90.88,90.85,90.88,8936.0,83.9507,83.9507,83.923,83.9507,8936.0
2020-12-30 12:05:00,90.89,90.91,90.88,90.88,55934.0,83.96,83.9785,83.9507,83.9507,55934.0
2020-12-30 12:10:00,90.88,90.89,90.86,90.87,9288.0,83.9507,83.96,83.9323,83.9415,9288.0
2020-12-30 12:15:00,90.87,90.89,90.86,90.88,5579.0,83.9415,83.96,83.9323,83.9507,5579.0
2020-12-30 12:20:00,90.88,90.89,90.86,90.86,7041.0,83.9507,83.96,83.9323,83.9323,7041.0
2020-12-30 12:25:00,90.86,90.91,90.85,90.9,5125.0,83.9323,83.9785,83.923,83.9692,5125.0
2020-12-30 12:30:00,90.89,90.9,90.87,90.89,12212.0,83.96,83.9692,83.9415,83.96,12212.0
2020-12-30 12:35:00,90.89,90.91,90.89,90.9,1544.0,83.96,83.9785,83.96,83.9692,1544.0
2020-12-30 12:40:00,90.88,90.89,90.85,90.87,15113.0,83.9507,83.96,83.923,83.9415,15113.0
2020-12-30 12:45:00,90.86,90.87,90.85,90.86,5871.0,83.9323,83.9415,83.923,83.9323,5871.0
2020-12-30 12:50:00,90.86,90.86,90.83,90.85,2961.0,83.9323,83.9323,83.9046,83.923,2961.0
2020-12-30 12:55:00,90.85,90.87,90.84,90.87,2114.0,83.923,83.9415,83.9138,83.9415,2114.0
2020-12-30 13:00:00,90.89,90.91,90.89,90.91,4119.0,83.96,83.9785,83.96,83.9785,4119.0
2020-12-30 13:05:00,90.92,90.92,90.89,90.91,5001.0,83.9877,83.9877,83.96,83.9785,5001.0
2020-12-30 13:10:00,90.92,90.92,90.9,90.91,3084.0,83.9877,83.9877,83.9692,83.9785,3084.0
2020-12-30 13:15:00,90.91,90.91,90.9,90.91,3734.0,83.9785,83.9785,83.9692,83.9785,3734.0
2020-12-30 13:20:00,90.92,90.92,90.88,90.91,4163.0,83.9877,83.9877,83.9507,83.9785,4163.0
2020-12-30 13:25:00,90.9,90.9,90.87,90.87,1498.0,83.9692,83.9692,83.9415,83.9415,1498.0
2020-12-30 13:30:00,90.87,90.88,90.85,90.88,9112.0,83.9415,83.9507,83.923,83.9507,9112.0
2020-12-30 13:35:00,90.87,90.89,90.86,90.87,5678.0,83.9415,83.96,83.9323,83.9415,5678.0
2020-12-30 13:40:00,90.86,90.88,90.84,90.88,6991.0,83.9323,83.9507,83.9138,83.9507,6991.0
2020-12-30 13:45:00,90.89,90.9,90.87,90.9,11299.0,83.96,83.9692,83.9415,83.9692,11299.0
2020-12-30 13:50:00,90.9,90.9,90.87,90.87,6695.0,83.9692,83.9692,83.9415,83.9415,6695.0
2020-12-30 13:55:00,90.87,90.88,90.86,90.86,4975.0,83.9415,83.9507,83.9323,83.9323,4975.0
2020-12-30 14:00:00,90.85,90.87,90.82,90.84,6598.0,83.923,83.9415,83.8953,83.9138,6598.0
2020-12-30 14:05:00,90.83,90.85,90.81,90.81,4123.0,83.9046,83.923,83.8861,83.8861,4123.0
2020-12-30 14:10:00,90.82,90.82,90.78,90.8,19267.0,83.8953,83.8953,83.8584,83.8768,19267.0
2020-12-30 14:15:00,90.79,90.8,90.76,90.77,10439.0,83.8676,83.8768,83.8399,83.8491,10439.0
2020-12-30 14:20:00,90.76,90.79,90.76,90.78,4690.0,83.8399,83.8676,83.8399,83.8584,4690.0
2020-12-30 14:25:00,90.79,90.79,90.77,90.78,3176.0,83.8676,83.8676,83.8491,83.8584,3176.0
2020-12-30 14:30:00,90.78,90.78,90.71,90.72,3600.0,83.8584,83.8584,83.7937,83.8029,3600.0
2020-12-30 14:35:00,90.71,90.74,90.71,90.73,9229.0,83.7937,83.8214,83.7937,83.8122,9229.0
2020-12-30 14:40:00,90.74,90.76,90.74,90.76,5275.0,83.8214,83.8399,83.8214,83.8399,5275.0
2020-12-30 14:45:00,90.76,90.78,90.75,90.77,4365.0,83.8399,83.8584,83.8307,83.8491,4365.0
2020-12-30 14:50:00,90.76,90.77,90.71,90.71,6931.0,83.8399,83.8491,83.7937,83.7937,6931.0
2020-12-30 14:55:00,90.7,90.73,90.7,90.73,19097.0,83.7845,83.8122,83.7845,83.8122,19097.0
2020-12-30 15:00:00,90.73,90.73,90.69,90.72,8787.0,83.8122,83.8122,83.7752,83.8029,8787.0
2020-12-30 15:05:00,90.71,90.73,90.69,90.72,10298.0,83.7937,83.8122,83.7752,83.8029,10298.0
2020-12-30 15:10:00,90.73,90.73,90.7,90.72,6815.0,83.8122,83.8122,83.7845,83.8029,6815.0
2020-12-30 15:15:00,90.73,90.73,90.67,90.68,4890.0,83.8122,83.8122,83.7568,83.766,4890.0
2020-12-30 15:20:00,90.68,90.71,90.67,90.7,7563.0,83.766,83.7937,83.7568,83.7845,7563.0
2020-12-30 15:25:00,90.7,90.72,90.68,90.7,11583.0,83.7845,83.8029,83.766,83.7845,11583.0
2020-12-30 15:30:00,90.7,90.73,90.69,90.72,10359.0,83.7845,83.8122,83.7752,83.8029,10359.0
2020-12-30 15:35:00,90.72,90.74,90.71,90.74,8148.0,83.8029,83.8214,83.7937,83.8214,8148.0
2020-12-30 15:40:00,90.75,90.79,90.74,90.75,15653.0,83.8307,83.8676,83.8214,83.8307,15653.0
2020-12-30 15:45:00,90.74,90.74,90.7,90.71,10296.0,83.8214,83.8214,83.7845,83.7937,10296.0
2020-12-30 15:50:00,90.71,90.78,90.7,90.75,37984.0,83.7937,83.8584,83.7845,83.8307,37984.0
2020-12-30 15:55:00,90.75,90.75,90.64,90.67,39775.0,83.8307,83.8307,83.729,83.7568,39775.0
2020-12-31 09:30:00,90.63,90.73,90.42,90.44,125773.0,83.7198,83.8122,83.5258,83.5443,125773.0
2020-12-31 09:35:00,90.44,90.49,90.42,90.48,25261.0,83.5443,83.5905,83.5258,83.5812,25261.0
2020-12-31 09:40:00,90.48,90.51,90.43,90.5,40732.0,83.5812,83.609,83.5351,83.5997,40732.0
2020-12-31 09:45:00,90.5,90.53,90.48,90.48,8382.0,83.5997,83.6274,83.5812,83.5812,8382.0
2020-12-31 09:50:00,90.47,90.5,90.43,90.49,12455.0,83.572,83.5997,83.5351,83.5905,12455.0
2020-12-31 09:55:00,90.48,90.51,90.46,90.51,11627.0,83.5812,83.609,83.5628,83.609,11627.0
2020-12-31 10:00:00,90.51,90.62,90.51,90.6,32479.0,83.609,83.7106,83.609,83.6921,32479.0
2020-12-31 10:05:00,90.6,90.61,90.56,90.58,221118.0,83.6921,83.7013,83.6551,83.6736,221118.0
2020-12-31 10:10:00,90.58,90.58,90.54,90.58,36007.0,83.6736,83.6736,83.6367,83.6736,36007.0
2020-12-31 10:15:00,90.57,90.61,90.56,90.61,27074.0,83.6644,83.7013,83.6551,83.7013,27074.0
2020-12-31 10:20:00,90.61,90.63,90.59,90.6,24542.0,83.7013,83.7198,83.6829,83.6921,24542.0
2020-12-31 10:25:00,90.59,90.6,90.53,90.53,24402.0,83.6829,83.6921,83.6274,83.6274,24402.0
2020-12-31 10:30:00,90.54,90.56,90.52,90.53,10604.0,83.6367,83.6551,83.6182,83.6274,10604.0
2020-12-31 10:35:00,90.54,90.55,90.48,90.5,11686.0,83.6367,83.6459,83.5812,83.5997,11686.0
2020-12-31 10:40:00,90.51,90.56,90.48,90.49,16309.0,83.609,83.6551,83.5812,83.5905,16309.0
2020-12-31 10:45:00,90.5,90.53,90.48,90.49,10466.0,83.5997,83.6274,83.5812,83.5905,10466.0
2020-12-31 10:50:00,90.48,90.52,90.47,90.5,9044.0,83.5812,83.6182,83.572,83.5997,9044.0
2020-12-31 10:55:00,90.5,90.5,90.46,90.47,270072.0,83.5997,83.5997,83.5628,83.572,270072.0
2020-12-31 11:00:00,90.47,90.51,90.46,90.47,13841.0,83.572,83.609,83.5628,83.572,13841.0
2020-12-31 11:05:00,90.47,90.48,90.45,90.46,31668.0,83.572,83.5812,83.5535,83.5628,31668.0
2020-12-31 11:10:00,90.45,90.46,90.39,90.43,39323.0,83.5535,83.5628,83.4981,83.5351,39323.0
2020-12-31 11:15:00,90.44,90.46,90.43,90.44,70767.0,83.5443,83.5628,83.5351,83.5443,70767.0
2020-12-31 11:20:00,90.44,90.45,90.42,90.44,11427.0,83.5443,83.5535,83.5258,83.5443,11427.0
2020-12-31 11:25:00,90.44,90.44,90.37,90.4,14497.0,83.5443,83.5443,83.4796,83.5073,14497.0
2020-12-31 11:30:00,90.4,90.42,90.35,90.37,15450.0,83.5073,83.5258,83.4612,83.4796,15450.0
2020-12-31 11:35:00,90.37,90.37,90.35,90.37,16305.0,83.4796,83.4796,83.4612,83.4796,16305.0
2020-12-31 11:40:00,90.38,90.4,90.35,90.38,21359.0,83.4889,83.5073,83.4612,83.4889,21359.0
2020-12-31 11:45:00,90.36,90.38,90.35,90.38,11941.0,83.4704,83.4889,83.4612,83.4889,11941.0
2020-12-31 11:50:00,90.37,90.38,90.33,90.35,17626.0,83.4796,83.4889,83.4427,83.4612,17626.0
2020-12-31 11:55:00,90.35,90.36,90.32,90.34,31404.0,83.4612,83.4704,83.4334,83.4519,31404.0
2020-12-31 12:00:00,90.35,90.37,90.34,90.37,14800.0,83.4612,83.4796,83.4519,83.4796,14800.0
2020-12-31 12:05:00,90.37,90.39,90.36,90.38,8888.0,83.4796,83.4981,83.4704,83.4889,8888.0
2020-12-31 12:10:00,90.38,90.4,90.37,90.39,9855.0,83.4889,83.5073,83.4796,83.4981,9855.0
2020-12-31 12:15:00,90.38,90.43,90.37,90.41,336510.0,83.4889,83.5351,83.4796,83.5166,336510.0
2020-12-31 12:20:00,90.4,90.41,90.39,90.41,63779.0,83.5073,83.5166,83.4981,83.5166,63779.0
2020-12-31 12:25:00,90.42,90.44,90.41,90.43,15055.0,83.5258,83.5443,83.5166,83.5351,15055.0
2020-12-31 12:30:00,90.42,90.42,90.4,90.41,212361.0,83.5258,83.5258,83.5073,83.5166,212361.0
2020-12-31 12:35:00,90.41,90.41,90.38,90.39,15033.0,83.5166,83.5166,83.4889,83.4981,15033.0
2020-12-31 12:40:00,90.4,90.43,90.4,90.42,7857.0,83.5073,83.5351,83.5073,83.5258,7857.0
2020-12-31 12:45:00,90.43,90.45,90.43,90.44,6525.0,83.5351,83.5535,83.5351,83.5443,6525.0
2020-12-31 12:50:00,90.43,90.43,90.41,90.42,412172.0,83.5351,83.5351,83.5166,83.5258,412172.0
2020-12-31 12:55:00,90.41,90.44,90.41,90.41,22124.0,83.5166,83.5443,83.5166,83.5166,22124.0
2020-12-31 13:00:00,90.42,90.43,90.41,90.42,4830.0,83.5258,83.5351,83.5166,83.5258,4830.0
2020-12-31 13:05:00,90.42,90.44,90.39,90.4,13479.0,83.5258,83.5443,83.4981,83.5073,13479.0
2020-12-31 13:10:00,90.4,90.42,90.38,90.42,6771.0,83.5073,83.5258,83.4889,83.5258,6771.0
2020-12-31 13:15:00,90.41,90.41,90.39,90.4,13919.0,83.5166,83.5166,83.4981,83.5073,13919.0
2020-12-31 13:20:00,90.4,90.4,90.37,90.37,13230.0,83.5073,83.5073,83.4796,83.4796,13230.0
2020-12-31 13:25:00,90.37,90.39,90.37,90.39,8423.0,83.4796,83.4981,83.4796,83.4981,8423.0
2020-12-31 13:30:00,90.38,90.39,90.37,90.39,46846.0,83.4889,83.4981,83.4796,83.4981,46846.0
2020-12-31 13:35:00,90.39,90.4,90.38,90.38,7080.0,83.4981,83.5073,83.4889,83.4889,7080.0
2020-12-31 13:40:00,90.39,90.39,90.36,90.36,9147.0,83.4981,83.4981,83.4704,83.4704,9147.0
2020-12-31 13:45:00,90.36,90.37,90.35,90.35,6110.0,83.4704,83.4796,83.4612,83.4612,6110.0
2020-12-31 13:50:00,90.35,90.37,90.34,90.36,13670.0,83.4612,83.4796,83.4519,83.4704,13670.0
2020-12-31 13:55:00,90.37,90.4,90.36,90.4,17853.0,83.4796,83.5073,83.4704,83.5073,17853.0
2020-12-31 14:00:00,90.4,90.4,90.36,90.38,15903.0,83.5073,83.5073,83.4704,83.4889,15903.0
2020-12-31 14:05:00,90.38,90.42,90.36,90.42,31567.0,83.4889,83.5258,83.4704,83.5258,31567.0
2020-12-31 14:10:00,90.41,90.46,90.39,90.45,48032.0,83.5166,83.5628,83.4981,83.5535,48032.0
2020-12-31 14:15:00,90.46,90.55,90.46,90.52,22084.0,83.5628,83.6459,83.5628,83.6182,22084.0
2020-12-31 14:20:00,90.53,90.53,90.49,90.5,26303.0,83.6274,83.6274,83.5905,83.5997,26303.0
2020-12-31 14:25:00,90.51,90.52,90.49,90.51,37696.0,83.609,83.6182,83.5905,83.609,37696.0
2020-12-31 14:30:00,90.51,90.6,90.5,90.58,37306.0,83.609,83.6921,83.5997,83.6736,37306.0
2020-12-31 14:35:00,90.58,90.58,90.55,90.57,57072.0,83.6736,83.6736,83.6459,83.6644,57072.0
2020-12-31 14:40:00,90.58,90.6,90.56,90.59,24697.0,83.6736,83.6921,83.6551,83.6829,24697.0
2020-12-31 14:45:00,90.59,90.6,90.56,90.56,8105.0,83.6829,83.6921,83.6551,83.6551,8105.0
2020-12-31 14:50:00,90.57,90.57,90.52,90.54,11644.0,83.6644,83.6644,83.6182,83.6367,11644.0
2020-12-31 14:55:00,90.53,90.55,90.52,90.52,52806.0,83.6274,83.6459,83.6182,83.6182,52806.0
2020-12-31 15:00:00,90.52,90.57,90.52,90.54,29036.0,83.6182,83.6644,83.6182,83.6367,29036.0
2020-12-31 15:05:00,90.55,90.62,90.55,90.61,29774.0,83.6459,83.7106,83.6459,83.7013,29774.0
2020-12-31 15:10:00,90.6,90.67,90.59,90.64,201379.0,83.6921,83.7568,83.6829,83.729,201379.0
2020-12-31 15:15:00,90.65,90.69,90.61,90.62,62707.0,83.7383,83.7752,83.7013,83.7106,62707.0
2020-12-31 15:20:00,90.62,90.63,90.59,90.6,41300.0,83.7106,83.7198,83.6829,83.6921,41300.0
2020-12-31 15:25:00,90.6,90.6,90.55,90.55,30147.0,83.6921,83.6921,83.6459,83.6459,30147.0
2020-12-31 15:30:00,90.55,90.58,90.53,90.56,31486.0,83.6459,83.6736,83.6274,83.6551,31486.0
2020-12-31 15:35:00,90.57,90.62,90.55,90.56,38056.0,83.6644,83.7106,83.6459,83.6551,38056.0
2020-12-31 15:40:00,90.55,90.56,90.49,90.52,60721.0,83.6459,83.6551,83.5905,83.6182,60721.0
2020-12-31 15:45:00,90.52,90.57,90.51,90.53,66055.0,83.6182,83.6644,83.609,83.6274,66055.0
2020-12-31 15:50:00,90.53,90.68,90.53,90.66,140102.0,83.6274,83.766,83.6274,83.7475,140102.0
2020-12-31 15:55:00,90.66,90.82,90.65,90.73,362662.0,83.7475,83.8953,83.7383,83.8122,362662.0
2021-01-04 09:30:00,91.6,91.63,91.43,91.44,31522.0,84.6159,84.6436,84.4588,84.468,31522.0
2021-01-04 09:35:00,91.45,91.45,91.3,91.36,29924.0,84.4773,84.4773,84.3387,84.3941,29924.0
2021-01-04 09:40:00,91.33,91.4,91.27,91.4,43199.0,84.3664,84.4311,84.311,84.4311,43199.0
2021-01-04 09:45:00,91.4,91.45,91.39,91.42,33814.0,84.4311,84.4773,84.4219,84.4496,33814.0
2021-01-04 09:50:00,91.41,91.41,91.2,91.32,32619.0,84.4403,84.4403,84.2463,84.3572,32619.0
2021-01-04 09:55:00,91.32,91.35,91.25,91.28,21619.0,84.3572,84.3849,84.2925,84.3202,21619.0
2021-01-04 10:00:00,91.29,91.34,91.22,91.26,9132.0,84.3295,84.3757,84.2648,84.3018,9132.0
2021-01-04 10:05:00,91.26,91.28,91.16,91.17,12965.0,84.3018,84.3202,84.2094,84.2186,12965.0
2021-01-04 10:10:00,91.18,91.19,91.09,91.09,22831.0,84.2279,84.2371,84.1447,84.1447,22831.0
2021-01-04 10:15:00,91.1,91.13,91.04,91.06,18382.0,84.154,84.1817,84.0985,84.117,18382.0
2021-01-04 10:20:00,91.05,91.1,91.02,91.02,15694.0,84.1078,84.154,84.0801,84.0801,15694.0
2021-01-04 10:25:00,91.01,91.05,90.99,91.04,24276.0,84.0708,84.1078,84.0524,84.0985,24276.0
2021-01-04 10:30:00,91.03,91.05,90.9,90.94,66722.0,84.0893,84.1078,83.9692,84.0062,66722.0
2021-01-04 10:35:00,90.93,90.93,90.83,90.86,24475.0,83.9969,83.9969,83.9046,83.9323,24475.0
2021-01-04 10:40:00,90.85,90.96,90.85,90.91,36399.0,83.923,84.0246,83.923,83.9785,36399.0
2021-01-04 10:45:00,90.9,90.9,90.73,90.77,38018.0,83.9692,83.9692,83.8122,83.8491,38018.0
2021-01-04 10:50:00,90.76,90.8,90.54,90.58,113345.0,83.8399,83.8768,83.6367,83.6736,113345.0
2021-01-04 10:55:00,90.58,90.62,90.5,90.53,110384.0,83.6736,83.7106,83.5997,83.6274,110384.0
2021-01-04 11:00:00,90.51,90.61,90.26,90.35,91393.0,83.609,83.7013,83.378,83.4612,91393.0
2021-01-04 11:05:00,90.34,90.41,90.13,90.2,80870.0,83.4519,83.5166,83.2579,83.3226,80870.0
2021-01-04 11:10:00,90.15,90.44,90.09,90.44,53570.0,83.2764,83.5443,83.221,83.5443,53570.0
2021-01-04 11:15:00,90.43,90.49,90.36,90.49,15332.0,83.5351,83.5905,83.4704,83.5905,15332.0
2021-01-04 11:20:00,90.46,90.49,90.35,90.35,34749.0,83.5628,83.5905,83.4612,83.4612,34749.0
2021-01-04 11:25:00,90.35,90.43,90.33,90.42,15217.0,83.4612,83.5351,83.4427,83.5258,15217.0
2021-01-04 11:30:00,90.4,90.41,90.25,90.36,13484.0,83.5073,83.5166,83.3688,83.4704,13484.0
2021-01-04 11:35:00,90.36,90.37,90.22,90.24,165398.0,83.4704,83.4796,83.3411,83.3595,165398.0
2021-01-04 11:40:00,90.24,90.25,90.18,90.2,78249.0,83.3595,83.3688,83.3041,83.3226,78249.0
2021-01-04 11:45:00,90.21,90.21,90.15,90.19,10120.0,83.3318,83.3318,83.2764,83.3134,10120.0
2021-01-04 11:50:00,90.19,90.23,90.01,90.01,14348.0,83.3134,83.3503,83.1471,83.1471,14348.0
2021-01-04 11:55:00,89.99,90.02,89.86,89.9,48351.0,83.1286,83.1563,83.0085,83.0455,48351.0
2021-01-04 12:00:00,89.89,89.96,89.8,89.83,100444.0,83.0362,83.1009,82.9531,82.9808,100444.0
2021-01-04 12:05:00,89.83,89.89,89.67,89.7,47426.0,82.9808,83.0362,82.833,82.8607,47426.0
2021-01-04 12:10:00,89.71,89.74,89.52,89.58,104344.0,82.87,82.8977,82.6944,82.7499,104344.0
2021-01-04 12:15:00,89.53,89.72,89.44,89.7,40940.0,82.7037,82.8792,82.6205,82.8607,40940.0
2021-01-04 12:20:00,89.67,89.82,89.62,89.81,59183.0,82.833,82.9716,82.7868,82.9623,59183.0
2021-01-04 12:25:00,89.79,89.85,89.78,89.84,19606.0,82.9439,82.9993,82.9346,82.99,19606.0
2021-01-04 12:30:00,89.83,89.83,89.67,89.82,27339.0,82.9808,82.9808,82.833,82.9716,27339.0
2021-01-04 12:35:00,89.8,89.83,89.62,89.68,12674.0,82.9531,82.9808,82.7868,82.8422,12674.0
2021-01-04 12:40:00,89.66,89.66,89.57,89.59,17512.0,82.8238,82.8238,82.7406,82.7591,17512.0
2021-01-04 12:45:00,89.6,89.6,89.54,89.58,63581.0,82.7683,82.7683,82.7129,82.7499,63581.0
2021-01-04 12:50:00,89.56,89.75,89.52,89.75,328443.0,82.7314,82.9069,82.6944,82.9069,328443.0
2021-01-04 12:55:00,89.75,89.8,89.75,89.79,162816.0,82.9069,82.9531,82.9069,82.9439,162816.0
2021-01-04 13:00:00,89.78,89.82,89.75,89.79,16899.0,82.9346,82.9716,82.9069,82.9439,16899.0
2021-01-04 13:05:00,89.8,89.88,89.76,89.86,11208.0,82.9531,83.027,82.9161,83.0085,11208.0
2021-01-04 13:10:00,89.87,89.97,89.86,89.97,3567.0,83.0178,83.1101,83.0085,83.1101,3567.0
2021-01-04 13:15:00,89.95,90.04,89.95,90.03,256150.0,83.0917,83.1748,83.0917,83.1656,256150.0
2021-01-04 13:20:00,90.03,90.14,90.03,90.14,8237.0,83.1656,83.2672,83.1656,83.2672,8237.0
2021-01-04 13:25:00,90.15,90.19,90.12,90.15,3721.0,83.2764,83.3134,83.2487,83.2764,3721.0
2021-01-04 13:30:00,90.08,90.1,90.04,90.04,6140.0,83.2117,83.2302,83.1748,83.1748,6140.0
2021-01-04 13:35:00,90.03,90.11,90.03,90.1,12556.0,83.1656,83.2395,83.1656,83.2302,12556.0
2021-01-04 13:40:00,90.1,90.19,90.07,90.1,12405.0,83.2302,83.3134,83.2025,83.2302,12405.0
2021-01-04 13:45:00,90.12,90.14,90.1,90.14,8474.0,83.2487,83.2672,83.2302,83.2672,8474.0
2021-01-04 13:50:00,90.16,90.25,90.13,90.25,15387.0,83.2856,83.3688,83.2579,83.3688,15387.0
2021-01-04 13:55:00,90.24,90.27,90.23,90.24,10946.0,83.3595,83.3873,83.3503,83.3595,10946.0
2021-01-04 14:00:00,90.27,90.27,90.17,90.22,34706.0,83.3873,83.3873,83.2949,83.3411,34706.0
2021-01-04 14:05:00,90.22,90.23,90.04,90.04,158901.0,83.3411,83.3503,83.1748,83.1748,158901.0
2021-01-04 14:10:00,90.04,90.12,89.98,90.11,23150.0,83.1748,83.2487,83.1194,83.2395,23150.0
2021-01-04 14:15:00,90.11,90.13,90.06,90.1,18892.0,83.2395,83.2579,83.1933,83.2302,18892.0
2021-01-04 14:20:00,90.09,90.16,90.06,90.16,30208.0,83.221,83.2856,83.1933,83.2856,30208.0
2021-01-04 14:25:00,90.15,90.15,90.07,90.1,81630.0,83.2764,83.2764,83.2025,83.2302,81630.0
2021-01-04 14:30:00,90.09,90.1,89.98,89.99,58813.0,83.221,83.2302,83.1194,83.1286,58813.0
2021-01-04 14:35:00,90.01,90.06,89.95,90.02,59544.0,83.1471,83.1933,83.0917,83.1563,59544.0
2021-01-04 14:40:00,90.02,90.03,89.98,90.01,9848.0,83.1563,83.1656,83.1194,83.1471,9848.0
2021-01-04 14:45:00,90.01,90.02,89.91,89.91,32310.0,83.1471,83.1563,83.0547,83.0547,32310.0
2021-01-04 14:50:00,89.91,89.93,89.87,89.89,14466.0,83.0547,83.0732,83.0178,83.0362,14466.0
2021-01-04 14:55:00,89.9,90.16,89.88,90.16,54697.0,83.0455,83.2856,83.027,83.2856,54697.0
2021-01-04 15:00:00,90.13,90.16,89.95,89.95,35042.0,83.2579,83.2856,83.0917,83.0917,35042.0
2021-01-04 15:05:00,89.94,90.12,89.94,90.03,33622.0,83.0824,83.2487,83.0824,83.1656,33622.0
2021-01-04 15:10:00,90.04,90.13,90.04,90.12,24172.0,83.1748,83.2579,83.1748,83.2487,24172.0
2021-01-04 15:15:00,90.12,90.13,90.0,90.04,21477.0,83.2487,83.2579,83.1378,83.1748,21477.0
2021-01-04 15:20:00,90.03,90.08,90.0,90.04,109409.0,83.1656,83.2117,83.1378,83.1748,109409.0
2021-01-04 15:25:00,90.03,90.08,90.01,90.04,12691.0,83.1656,83.2117,83.1471,83.1748,12691.0
2021-01-04 15:30:00,90.03,90.15,89.95,90.11,71402.0,83.1656,83.2764,83.0917,83.2395,71402.0
2021-01-04 15:35:00,90.1,90.17,90.08,90.17,26925.0,83.2302,83.2949,83.2117,83.2949,26925.0
2021-01-04 15:40:00,90.17,90.21,90.14,90.18,49688.0,83.2949,83.3318,83.2672,83.3041,49688.0
2021-01-04 15:45:00,90.2,90.29,90.19,90.28,176486.0,83.3226,83.4057,83.3134,83.3965,176486.0
2021-01-04 15:50:00,90.28,90.32,90.21,90.22,121344.0,83.3965,83.4334,83.3318,83.3411,121344.0
2021-01-04 15:55:00,90.22,90.24,90.12,90.2,430317.0,83.3411,83.3595,83.2487,83.3226,430317.0
2021-01-05 09:30:00,90.32,90.51,90.27,90.5,94917.0,83.4334,83.609,83.3873,83.5997,94917.0
2021-01-05 09:35:00,90.52,90.69,90.5,90.69,19706.0,83.6182,83.7752,83.5997,83.7752,19706.0
2021-01-05 09:40:00,90.72,90.8,90.69,90.73,51418.0,83.8029,83.8768,83.7752,83.8122,51418.0
2021-01-05 09:45:00,90.74,90.76,90.64,90.73,13560.0,83.8214,83.8399,83.729,83.8122,13560.0
2021-01-05 09:50:00,90.75,90.76,90.69,90.7,8760.0,83.8307,83.8399,83.7752,83.7845,8760.0
2021-01-05 09:55:00,90.71,90.72,90.66,90.7,21914.0,83.7937,83.8029,83.7475,83.7845,21914.0
2021-01-05 10:00:00,90.72,90.83,90.69,90.82,38218.0,83.8029,83.9046,83.7752,83.8953,38218.0
2021-01-05 10:05:00,90.85,90.86,90.67,90.71,78246.0,83.923,83.9323,83.7568,83.7937,78246.0
2021-01-05 10:10:00,90.71,90.76,90.71,90.74,5451.0,83.7937,83.8399,83.7937,83.8214,5451.0
2021-01-05 10:15:00,90.74,90.79,90.54,90.54,13385.0,83.8214,83.8676,83.6367,83.6367,13385.0
2021-01-05 10:20:00,90.55,90.6,90.53,90.58,8796.0,83.6459,83.6921,83.6274,83.6736,8796.0
2021-01-05 10:25:00,90.58,90.63,90.56,90.62,46948.0,83.6736,83.7198,83.6551,83.7106,46948.0
2021-01-05 10:30:00,90.62,90.63,90.49,90.55,18202.0,83.7106,83.7198,83.5905,83.6459,18202.0
2021-01-05 10:35:00,90.57,90.59,90.49,90.54,20736.0,83.6644,83.6829,83.5905,83.6367,20736.0
2021-01-05 10:40:00,90.57,90.57,90.4,90.41,15752.0,83.6644,83.6644,83.5073,83.5166,15752.0
2021-01-05 10:45:00,90.41,90.55,90.4,90.54,38403.0,83.5166,83.6459,83.5073,83.6367,38403.0
2021-01-05 10:50:00,90.54,90.68,90.53,90.66,32502.0,83.6367,83.766,83.6274,83.7475,32502.0
2021-01-05 10:55:00,90.66,90.66,90.47,90.47,16441.0,83.7475,83.7475,83.572,83.572,16441.0
2021-01-05 11:00:00,90.48,90.58,90.46,90.56,46477.0,83.5812,83.6736,83.5628,83.6551,46477.0
2021-01-05 11:05:00,90.57,90.59,90.44,90.46,26214.0,83.6644,83.6829,83.5443,83.5628,26214.0
2021-01-05 11:10:00,90.49,90.52,90.43,90.48,4000.0,83.5905,83.6182,83.5351,83.5812,4000.0
2021-01-05 11:15:00,90.47,90.47,90.38,90.4,6612.0,83.572,83.572,83.4889,83.5073,6612.0
2021-01-05 11:20:00,90.42,90.53,90.42,90.53,18380.0,83.5258,83.6274,83.5258,83.6274,18380.0
2021-01-05 11:25:00,90.54,90.65,90.54,90.64,7464.0,83.6367,83.7383,83.6367,83.729,7464.0
2021-01-05 11:30:00,90.64,90.73,90.63,90.73,3228.0,83.729,83.8122,83.7198,83.8122,3228.0
2021-01-05 11:35:00,90.73,90.76,90.73,90.75,4636.0,83.8122,83.8399,83.8122,83.8307,4636.0
2021-01-05 11:40:00,90.76,90.79,90.75,90.78,4763.0,83.8399,83.8676,83.8307,83.8584,4763.0
2021-01-05 11:45:00,90.79,90.81,90.75,90.75,5449.0,83.8676,83.8861,83.8307,83.8307,5449.0
2021-01-05 11:50:00,90.76,90.8,90.76,90.78,3550.0,83.8399,83.8768,83.8399,83.8584,3550.0
2021-01-05 11:55:00,90.79,90.8,90.73,90.75,7912.0,83.8676,83.8768,83.8122,83.8307,7912.0
2021-01-05 12:00:00,90.74,90.8,90.74,90.8,13176.0,83.8214,83.8768,83.8214,83.8768,13176.0
2021-01-05 12:05:00,90.81,90.91,90.8,90.9,16386.0,83.8861,83.9785,83.8768,83.9692,16386.0
2021-01-05 12:10:00,90.88,90.93,90.84,90.84,3518.0,83.9507,83.9969,83.9138,83.9138,3518.0
2021-01-05 12:15:00,90.84,90.88,90.77,90.82,9279.0,83.9138,83.9507,83.8491,83.8953,9279.0
2021-01-05 12:20:00,90.82,90.86,90.8,90.81,10358.0,83.8953,83.9323,83.8768,83.8861,10358.0
2021-01-05 12:25:00,90.82,90.84,90.81,90.82,6012.0,83.8953,83.9138,83.8861,83.8953,6012.0
2021-01-05 12:30:00,90.82,90.86,90.82,90.84,3350.0,83.8953,83.9323,83.8953,83.9138,3350.0
2021-01-05 12:35:00,90.84,90.91,90.84,90.91,4946.0,83.9138,83.9785,83.9138,83.9785,4946.0
2021-01-05 12:40:00,90.91,90.91,90.86,90.86,11455.0,83.9785,83.9785,83.9323,83.9323,11455.0
2021-01-05 12:45:00,90.86,90.88,90.84,90.87,2578.0,83.9323,83.9507,83.9138,83.9415,2578.0
2021-01-05 12:50:00,90.86,90.89,90.85,90.88,16292.0,83.9323,83.96,83.923,83.9507,16292.0
2021-01-05 12:55:00,90.88,90.95,90.88,90.94,14898.0,83.9507,84.0154,83.9507,84.0062,14898.0
2021-01-05 13:00:00,90.94,90.96,90.93,90.94,6325.0,84.0062,84.0246,83.9969,84.0062,6325.0
2021-01-05 13:05:00,90.94,90.95,90.93,90.93,2674.0,84.0062,84.0154,83.9969,83.9969,2674.0
2021-01-05 13:10:00,90.93,90.95,90.92,90.94,4000.0,83.9969,84.0154,83.9877,84.0062,4000.0
2021-01-05 13:15:00,90.95,90.97,90.94,90.96,1200.0,84.0154,84.0339,84.0062,84.0246,1200.0
2021-01-05 13:20:00,90.96,90.97,90.94,90.94,1911.0,84.0246,84.0339,84.0062,84.0062,1911.0
2021-01-05 13:25:00,90.95,90.96,90.93,90.95,46354.0,84.0154,84.0246,83.9969,84.0154,46354.0
2021-01-05 13:30:00,90.95,90.97,90.94,90.96,3250.0,84.0154,84.0339,84.0062,84.0246,3250.0
2021-01-05 13:35:00,90.95,90.98,90.94,90.95,7215.0,84.0154,84.0431,84.0062,84.0154,7215.0
2021-01-05 13:40:00,90.95,90.96,90.95,90.95,3099.0,84.0154,84.0246,84.0154,84.0154,3099.0
2021-01-05 13:45:00,90.97,91.0,90.97,90.98,8635.0,84.0339,84.0616,84.0339,84.0431,8635.0
2021-01-05 13:50:00,90.99,91.0,90.98,90.98,6640.0,84.0524,84.0616,84.0431,84.0431,6640.0
2021-01-05 13:55:00,90.98,91.03,90.97,91.02,1416.0,84.0431,84.0893,84.0339,84.0801,1416.0
2021-01-05 14:00:00,91.03,91.17,91.03,91.17,18780.0,84.0893,84.2186,84.0893,84.2186,18780.0
2021-01-05 14:05:00,91.18,91.25,91.16,91.23,29583.0,84.2279,84.2925,84.2094,84.2741,29583.0
2021-01-05 14:10:00,91.23,91.24,91.2,91.21,1877.0,84.2741,84.2833,84.2463,84.2556,1877.0
2021-01-05 14:15:00,91.21,91.26,91.2,91.22,9867.0,84.2556,84.3018,84.2463,84.2648,9867.0
2021-01-05 14:20:00,91.23,91.24,91.2,91.24,16896.0,84.2741,84.2833,84.2463,84.2833,16896.0
2021-01-05 14:25:00,91.25,91.27,91.24,91.24,8751.0,84.2925,84.311,84.2833,84.2833,8751.0
2021-01-05 14:30:00,91.25,91.31,91.25,91.27,14614.0,84.2925,84.348,84.2925,84.311,14614.0
2021-01-05 14:35:00,91.26,91.27,91.22,91.22,4086.0,84.3018,84.311,84.2648,84.2648,4086.0
2021-01-05 14:40:00,91.22,91.25,91.21,91.23,10390.0,84.2648,84.2925,84.2556,84.2741,10390.0
2021-01-05 14:45:00,91.24,91.25,91.22,91.23,4468.0,84.2833,84.2925,84.2648,84.2741,4468.0
2021-01-05 14:50:00,91.23,91.24,91.13,91.14,14493.0,84.2741,84.2833,84.1817,84.1909,14493.0
2021-01-05 14:55:00,91.14,91.14,91.1,91.12,19188.0,84.1909,84.1909,84.154,84.1724,19188.0
2021-01-05 15:00:00,91.11,91.22,91.11,91.21,27479.0,84.1632,84.2648,84.1632,84.2556,27479.0
2021-01-05 15:05:00,91.2,91.24,91.2,91.23,10986.0,84.2463,84.2833,84.2463,84.2741,10986.0
2021-01-05 15:10:00,91.22,91.24,91.19,91.22,6496.0,84.2648,84.2833,84.2371,84.2648,6496.0
2021-01-05 15:15:00,91.2,91.2,91.13,91.18,10232.0,84.2463,84.2463,84.1817,84.2279,10232.0
2021-01-05 15:20:00,91.17,91.17,91.08,91.1,36329.0,84.2186,84.2186,84.1355,84.154,36329.0
2021-01-05 15:25:00,91.11,91.11,91.06,91.08,25151.0,84.1632,84.1632,84.117,84.1355,25151.0
2021-01-05 15:30:00,91.06,91.1,91.03,91.08,11630.0,84.117,84.154,84.0893,84.1355,11630.0
2021-01-05 15:35:00,91.09,91.12,91.05,91.06,15340.0,84.1447,84.1724,84.1078,84.117,15340.0
2021-01-05 15:40:00,91.06,91.18,91.04,91.18,22998.0,84.117,84.2279,84.0985,84.2279,22998.0
2021-01-05 15:45:00,91.18,91.22,91.13,91.22,34716.0,84.2279,84.2648,84.1817,84.2648,34716.0
2021-01-05 15:50:00,91.21,91.24,91.13,91.17,40744.0,84.2556,84.2833,84.1817,84.2186,40744.0
2021-01-05 15:55:00,91.16,91.17,91.07,91.12,156189.0,84.2094,84.2186,84.1263,84.1724,156189.0
2021-01-06 09:30:00,90.83,90.9,90.72,90.72,29675.0,83.9046,83.9692,83.8029,83.8029,29675.0
2021-01-06 09:35:00,90.73,91.07,90.72,91.07,22953.0,83.8122,84.1263,83.8029,84.1263,22953.0
2021-01-06 09:40:00,91.06,91.17,90.97,91.15,46821.0,84.117,84.2186,84.0339,84.2002,46821.0
2021-01-06 09:45:00,91.14,91.35,91.11,91.34,79610.0,84.1909,84.3849,84.1632,84.3757,79610.0
2021-01-06 09:50:00,91.34,91.42,91.3,91.42,45490.0,84.3757,84.4496,84.3387,84.4496,45490.0
2021-01-06 09:55:00,91.42,91.43,91.36,91.37,32403.0,84.4496,84.4588,84.3941,84.4034,32403.0
2021-01-06 10:00:00,91.38,91.43,91.31,91.41,20923.0,84.4126,84.4588,84.348,84.4403,20923.0
2021-01-06 10:05:00,91.41,91.52,91.36,91.52,103212.0,84.4403,84.542,84.3941,84.542,103212.0
2021-01-06 10:10:00,91.52,91.6,91.51,91.57,28916.0,84.542,84.6159,84.5327,84.5881,28916.0
2021-01-06 10:15:00,91.57,91.66,91.57,91.63,23859.0,84.5881,84.6713,84.5881,84.6436,23859.0
2021-01-06 10:20:00,91.63,91.65,91.58,91.65,30399.0,84.6436,84.662,84.5974,84.662,30399.0
2021-01-06 10:25:00,91.65,91.7,91.59,91.66,76344.0,84.662,84.7082,84.6066,84.6713,76344.0
2021-01-06 10:30:00,91.66,91.79,91.66,91.77,118471.0,84.6713,84.7914,84.6713,84.7729,118471.0
2021-01-06 10:35:00,91.77,91.81,91.73,91.76,42380.0,84.7729,84.8098,84.7359,84.7637,42380.0
2021-01-06 10:40:00,91.78,91.83,91.74,91.83,62703.0,84.7821,84.8283,84.7452,84.8283,62703.0
2021-01-06 10:45:00,91.84,91.88,91.83,91.86,35393.0,84.8376,84.8745,84.8283,84.856,35393.0
2021-01-06 10:50:00,91.87,91.96,91.84,91.85,40756.0,84.8653,84.9484,84.8376,84.8468,40756.0
2021-01-06 10:55:00,91.86,91.87,91.8,91.81,51135.0,84.856,84.8653,84.8006,84.8098,51135.0
2021-01-06 11:00:00,91.81,91.87,91.79,91.84,65724.0,84.8098,84.8653,84.7914,84.8376,65724.0
2021-01-06 11:05:00,91.84,91.9,91.82,91.89,41036.0,84.8376,84.893,84.8191,84.8837,41036.0
2021-01-06 11:10:00,91.89,91.93,91.85,91.92,28857.0,84.8837,84.9207,84.8468,84.9115,28857.0
2021-01-06 11:15:00,91.92,91.98,91.91,91.98,20020.0,84.9115,84.9669,84.9022,84.9669,20020.0
2021-01-06 11:20:00,91.98,92.0,91.93,91.97,12872.0,84.9669,84.9854,84.9207,84.9576,12872.0
2021-01-06 11:25:00,91.97,92.01,91.97,91.98,35916.0,84.9576,84.9946,84.9576,84.9669,35916.0
2021-01-06 11:30:00,91.99,92.0,91.93,91.93,23553.0,84.9761,84.9854,84.9207,84.9207,23553.0
2021-01-06 11:35:00,91.93,91.93,91.79,91.8,47833.0,84.9207,84.9207,84.7914,84.8006,47833.0
2021-01-06 11:40:00,91.8,91.83,91.8,91.83,47039.0,84.8006,84.8283,84.8006,84.8283,47039.0
2021-01-06 11:45:00,91.83,91.9,91.82,91.9,23119.0,84.8283,84.893,84.8191,84.893,23119.0
2021-01-06 11:50:00,91.89,91.91,91.86,91.89,33810.0,84.8837,84.9022,84.856,84.8837,33810.0
2021-01-06 11:55:00,91.9,91.95,91.89,91.9,16933.0,84.893,84.9392,84.8837,84.893,16933.0
2021-01-06 12:00:00,91.9,91.96,91.89,91.96,120040.0,84.893,84.9484,84.8837,84.9484,120040.0
2021-01-06 12:05:00,91.96,92.01,91.93,91.96,114676.0,84.9484,84.9946,84.9207,84.9484,114676.0
2021-01-06 12:10:00,91.96,92.01,91.94,91.99,123496.0,84.9484,84.9946,84.9299,84.9761,123496.0
2021-01-06 12:15:00,91.98,92.08,91.98,92.04,106507.0,84.9669,85.0593,84.9669,85.0223,106507.0
2021-01-06 12:20:00,92.05,92.07,91.98,91.99,139248.0,85.0315,85.05,84.9669,84.9761,139248.0
2021-01-06 12:25:00,91.99,92.1,91.99,92.08,129292.0,84.9761,85.0777,84.9761,85.0593,129292.0
2021-01-06 12:30:00,92.08,92.13,92.08,92.1,107853.0,85.0593,85.1054,85.0593,85.0777,107853.0
2021-01-06 12:35:00,92.1,92.15,92.09,92.1,157899.0,85.0777,85.1239,85.0685,85.0777,157899.0
2021-01-06 12:40:00,92.11,92.15,92.08,92.15,124124.0,85.087,85.1239,85.0593,85.1239,124124.0
2021-01-06 12:45:00,92.14,92.18,92.12,92.16,103340.0,85.1147,85.1516,85.0962,85.1332,103340.0
2021-01-06 12:50:00,92.17,92.26,92.15,92.23,142358.0,85.1424,85.2255,85.1239,85.1978,142358.0
2021-01-06 12:55:00,92.23,92.25,92.23,92.23,92715.0,85.1978,85.2163,85.1978,85.1978,92715.0
2021-01-06 13:00:00,92.24,92.28,92.23,92.24,148647.0,85.2071,85.244,85.1978,85.2071,148647.0
2021-01-06 13:05:00,92.24,92.26,92.22,92.25,122991.0,85.2071,85.2255,85.1886,85.2163,122991.0
2021-01-06 13:10:00,92.25,92.3,92.24,92.3,206244.0,85.2163,85.2625,85.2071,85.2625,206244.0
2021-01-06 13:15:00,92.3,92.36,92.27,92.28,117770.0,85.2625,85.3179,85.2348,85.244,117770.0
2021-01-06 13:20:00,92.28,92.28,92.23,92.26,132077.0,85.244,85.244,85.1978,85.2255,132077.0
2021-01-06 13:25:00,92.26,92.27,92.23,92.25,120535.0,85.2255,85.2348,85.1978,85.2163,120535.0
2021-01-06 13:30:00,92.25,92.27,92.24,92.26,131487.0,85.2163,85.2348,85.2071,85.2255,131487.0
2021-01-06 13:35:00,92.27,92.3,92.25,92.29,101974.0,85.2348,85.2625,85.2163,85.2532,101974.0
2021-01-06 13:40:00,92.3,92.4,92.29,92.39,208189.0,85.2625,85.3549,85.2532,85.3456,208189.0
2021-01-06 13:45:00,92.39,92.42,92.39,92.4,194397.0,85.3456,85.3733,85.3456,85.3549,194397.0
2021-01-06 13:50:00,92.4,92.41,92.35,92.35,124900.0,85.3549,85.3641,85.3087,85.3087,124900.0
2021-01-06 13:55:00,92.35,92.37,92.32,92.33,95281.0,85.3087,85.3271,85.281,85.2902,95281.0
2021-01-06 14:00:00,92.34,92.42,92.33,92.37,159160.0,85.2994,85.3733,85.2902,85.3271,159160.0
2021-01-06 14:05:00,92.38,92.42,92.38,92.38,120525.0,85.3364,85.3733,85.3364,85.3364,120525.0
2021-01-06 14:10:00,92.38,92.4,92.36,92.36,151481.0,85.3364,85.3549,85.3179,85.3179,151481.0
2021-01-06 14:15:00,92.35,92.36,92.06,92.14,160307.0,85.3087,85.3179,85.0408,85.1147,160307.0
2021-01-06 14:20:00,92.13,92.23,92.06,92.06,138873.0,85.1054,85.1978,85.0408,85.0408,138873.0
2021-01-06 14:25:00,92.06,92.07,91.78,91.86,403034.0,85.0408,85.05,84.7821,84.856,403034.0
2021-01-06 14:30:00,91.86,92.08,91.83,91.98,146644.0,84.856,85.0593,84.8283,84.9669,146644.0
2021-01-06 14:35:00,91.98,92.0,91.75,91.83,140636.0,84.9669,84.9854,84.7544,84.8283,140636.0
2021-01-06 14:40:00,91.83,92.0,91.79,91.9,200297.0,84.8283,84.9854,84.7914,84.893,200297.0
2021-01-06 14:45:00,91.9,91.93,91.57,91.61,470410.0,84.893,84.9207,84.5881,84.6251,470410.0
2021-01-06 14:50:00,91.61,91.73,91.52,91.73,161785.0,84.6251,84.7359,84.542,84.7359,161785.0
2021-01-06 14:55:00,91.71,91.88,91.71,91.85,198637.0,84.7175,84.8745,84.7175,84.8468,198637.0
2021-01-06 15:00:00,91.84,91.84,91.63,91.68,470462.0,84.8376,84.8376,84.6436,84.6898,470462.0
2021-01-06 15:05:00,91.71,91.82,91.68,91.77,62218.0,84.7175,84.8191,84.6898,84.7729,62218.0
2021-01-06 15:10:00,91.79,91.99,91.76,91.87,128125.0,84.7914,84.9761,84.7637,84.8653,128125.0
2021-01-06 15:15:00,91.89,91.93,91.82,91.9,26109.0,84.8837,84.9207,84.8191,84.893,26109.0
2021-01-06 15:20:00,91.9,91.94,91.65,91.65,103330.0,84.893,84.9299,84.662,84.662,103330.0
2021-01-06 15:25:00,91.64,91.85,91.55,91.81,129783.0,84.6528,84.8468,84.5697,84.8098,129783.0
2021-01-06 15:30:00,91.81,91.88,91.65,91.75,37085.0,84.8098,84.8745,84.662,84.7544,37085.0
2021-01-06 15:35:00,91.76,91.76,91.61,91.62,105261.0,84.7637,84.7637,84.6251,84.6343,105261.0
2021-01-06 15:40:00,91.62,91.81,91.61,91.76,54753.0,84.6343,84.8098,84.6251,84.7637,54753.0
2021-01-06 15:45:00,91.77,91.78,91.63,91.74,111725.0,84.7729,84.7821,84.6436,84.7452,111725.0
2021-01-06 15:50:00,91.73,91.74,91.54,91.71,232067.0,84.7359,84.7452,84.5604,84.7175,232067.0
2021-01-06 15:55:00,91.71,91.72,91.59,91.68,396622.0,84.7175,84.7267,84.6066,84.6898,396622.0
2021-01-07 09:30:00,92.09,92.23,92.01,92.13,104040.0,85.0685,85.1978,84.9946,85.1054,104040.0
2021-01-07 09:35:00,92.14,92.23,92.13,92.14,46757.0,85.1147,85.1978,85.1054,85.1147,46757.0
2021-01-07 09:40:00,92.14,92.18,92.08,92.13,55337.0,85.1147,85.1516,85.0593,85.1054,55337.0
2021-01-07 09:45:00,92.14,92.17,92.09,92.14,24645.0,85.1147,85.1424,85.0685,85.1147,24645.0
2021-01-07 09:50:00,92.14,92.17,92.11,92.13,16129.0,85.1147,85.1424,85.087,85.1054,16129.0
2021-01-07 09:55:00,92.13,92.32,92.13,92.3,17506.0,85.1054,85.281,85.1054,85.2625,17506.0
2021-01-07 10:00:00,92.32,92.44,92.27,92.44,133979.0,85.281,85.3918,85.2348,85.3918,133979.0
2021-01-07 10:05:00,92.45,92.47,92.36,92.4,158353.0,85.401,85.4195,85.3179,85.3549,158353.0
2021-01-07 10:10:00,92.41,92.42,92.35,92.38,24478.0,85.3641,85.3733,85.3087,85.3364,24478.0
2021-01-07 10:15:00,92.38,92.44,92.38,92.44,33958.0,85.3364,85.3918,85.3364,85.3918,33958.0
2021-01-07 10:20:00,92.44,92.51,92.43,92.45,45858.0,85.3918,85.4565,85.3826,85.401,45858.0
2021-01-07 10:25:00,92.46,92.5,92.43,92.49,27806.0,85.4103,85.4472,85.3826,85.438,27806.0
2021-01-07 10:30:00,92.49,92.54,92.48,92.52,34461.0,85.438,85.4842,85.4288,85.4657,34461.0
2021-01-07 10:35:00,92.52,92.57,92.52,92.55,35500.0,85.4657,85.5119,85.4657,85.4934,35500.0
2021-01-07 10:40:00,92.55,92.55,92.49,92.54,147887.0,85.4934,85.4934,85.438,85.4842,147887.0
2021-01-07 10:45:00,92.55,92.61,92.54,92.61,58904.0,85.4934,85.5488,85.4842,85.5488,58904.0
2021-01-07 10:50:00,92.61,92.61,92.54,92.55,32483.0,85.5488,85.5488,85.4842,85.4934,32483.0
2021-01-07 10:55:00,92.56,92.58,92.54,92.58,14309.0,85.5027,85.5211,85.4842,85.5211,14309.0
2021-01-07 11:00:00,92.59,92.68,92.58,92.6,46597.0,85.5304,85.6135,85.5211,85.5396,46597.0
2021-01-07 11:05:00,92.61,92.62,92.57,92.58,46473.0,85.5488,85.5581,85.5119,85.5211,46473.0
2021-01-07 11:10:00,92.58,92.58,92.53,92.54,17268.0,85.5211,85.5211,85.4749,85.4842,17268.0
2021-01-07 11:15:00,92.54,92.56,92.53,92.55,19263.0,85.4842,85.5027,85.4749,85.4934,19263.0
2021-01-07 11:20:00,92.55,92.6,92.54,92.58,15406.0,85.4934,85.5396,85.4842,85.5211,15406.0
2021-01-07 11:25:00,92.58,92.6,92.55,92.55,14583.0,85.5211,85.5396,85.4934,85.4934,14583.0
2021-01-07 11:30:00,92.56,92.62,92.56,92.56,15044.0,85.5027,85.5581,85.5027,85.5027,15044.0
2021-01-07 11:35:00,92.54,92.6,92.53,92.59,20634.0,85.4842,85.5396,85.4749,85.5304,20634.0
2021-01-07 11:40:00,92.58,92.59,92.55,92.58,10751.0,85.5211,85.5304,85.4934,85.5211,10751.0
2021-01-07 11:45:00,92.58,92.59,92.54,92.55,10564.0,85.5211,85.5304,85.4842,85.4934,10564.0
2021-01-07 11:50:00,92.54,92.54,92.46,92.47,10572.0,85.4842,85.4842,85.4103,85.4195,10572.0
2021-01-07 11:55:00,92.47,92.48,92.42,92.44,28195.0,85.4195,85.4288,85.3733,85.3918,28195.0
2021-01-07 12:00:00,92.45,92.49,92.45,92.47,7306.0,85.401,85.438,85.401,85.4195,7306.0
2021-01-07 12:05:00,92.47,92.47,92.44,92.47,7036.0,85.4195,85.4195,85.3918,85.4195,7036.0
2021-01-07 12:10:00,92.46,92.46,92.4,92.42,7866.0,85.4103,85.4103,85.3549,85.3733,7866.0
2021-01-07 12:15:00,92.43,92.46,92.4,92.41,7684.0,85.3826,85.4103,85.3549,85.3641,7684.0
2021-01-07 12:20:00,92.4,92.42,92.38,92.4,12726.0,85.3549,85.3733,85.3364,85.3549,12726.0
2021-01-07 12:25:00,92.4,92.4,92.36,92.38,9336.0,85.3549,85.3549,85.3179,85.3364,9336.0
2021-01-07 12:30:00,92.38,92.43,92.37,92.43,12315.0,85.3364,85.3826,85.3271,85.3826,12315.0
2021-01-07 12:35:00,92.42,92.44,92.41,92.42,5578.0,85.3733,85.3918,85.3641,85.3733,5578.0
2021-01-07 12:40:00,92.42,92.43,92.41,92.42,7763.0,85.3733,85.3826,85.3641,85.3733,7763.0
2021-01-07 12:45:00,92.42,92.43,92.41,92.42,9365.0,85.3733,85.3826,85.3641,85.3733,9365.0
2021-01-07 12:50:00,92.42,92.51,92.42,92.51,27158.0,85.3733,85.4565,85.3733,85.4565,27158.0
2021-01-07 12:55:00,92.51,92.51,92.49,92.49,12563.0,85.4565,85.4565,85.438,85.438,12563.0
2021-01-07 13:00:00,92.5,92.54,92.49,92.54,21746.0,85.4472,85.4842,85.438,85.4842,21746.0
2021-01-07 13:05:00,92.53,92.53,92.43,92.43,15332.0,85.4749,85.4749,85.3826,85.3826,15332.0
2021-01-07 13:10:00,92.43,92.48,92.43,92.47,10250.0,85.3826,85.4288,85.3826,85.4195,10250.0
2021-01-07 13:15:00,92.48,92.52,92.47,92.5,27545.0,85.4288,85.4657,85.4195,85.4472,27545.0
2021-01-07 13:20:00,92.49,92.5,92.47,92.49,39865.0,85.438,85.4472,85.4195,85.438,39865.0
2021-01-07 13:25:00,92.49,92.49,92.45,92.45,14648.0,85.438,85.438,85.401,85.401,14648.0
2021-01-07 13:30:00,92.45,92.53,92.45,92.52,21530.0,85.401,85.4749,85.401,85.4657,21530.0
2021-01-07 13:35:00,92.52,92.55,92.51,92.55,15385.0,85.4657,85.4934,85.4565,85.4934,15385.0
2021-01-07 13:40:00,92.54,92.62,92.52,92.58,365471.0,85.4842,85.5581,85.4657,85.5211,365471.0
2021-01-07 13:45:00,92.58,92.59,92.5,92.52,45001.0,85.5211,85.5304,85.4472,85.4657,45001.0
2021-01-07 13:50:00,92.52,92.54,92.51,92.53,25607.0,85.4657,85.4842,85.4565,85.4749,25607.0
2021-01-07 13:55:00,92.53,92.57,92.53,92.57,182909.0,85.4749,85.5119,85.4749,85.5119,182909.0
2021-01-07 14:00:00,92.58,92.6,92.55,92.6,24335.0,85.5211,85.5396,85.4934,85.5396,24335.0
2021-01-07 14:05:00,92.6,92.61,92.59,92.59,19808.0,85.5396,85.5488,85.5304,85.5304,19808.0
2021-01-07 14:10:00,92.59,92.61,92.56,92.59,18276.0,85.5304,85.5488,85.5027,85.5304,18276.0
2021-01-07 14:15:00,92.59,92.6,92.56,92.57,54325.0,85.5304,85.5396,85.5027,85.5119,54325.0
2021-01-07 14:20:00,92.57,92.6,92.56,92.58,171843.0,85.5119,85.5396,85.5027,85.5211,171843.0
2021-01-07 14:25:00,92.59,92.59,92.52,92.53,21070.0,85.5304,85.5304,85.4657,85.4749,21070.0
2021-01-07 14:30:00,92.54,92.58,92.53,92.58,25483.0,85.4842,85.5211,85.4749,85.5211,25483.0
2021-01-07 14:35:00,92.57,92.6,92.56,92.59,198301.0,85.5119,85.5396,85.5027,85.5304,198301.0
2021-01-07 14:40:00,92.59,92.6,92.57,92.59,40171.0,85.5304,85.5396,85.5119,85.5304,40171.0
2021-01-07 14:45:00,92.58,92.59,92.55,92.56,70450.0,85.5211,85.5304,85.4934,85.5027,70450.0
2021-01-07 14:50:00,92.56,92.59,92.54,92.59,27115.0,85.5027,85.5304,85.4842,85.5304,27115.0
2021-01-07 14:55:00,92.58,92.63,92.57,92.63,42935.0,85.5211,85.5673,85.5119,85.5673,42935.0
2021-01-07 15:00:00,92.64,92.69,92.62,92.69,26817.0,85.5766,85.6227,85.5581,85.6227,26817.0
2021-01-07 15:05:00,92.68,92.69,92.65,92.65,42738.0,85.6135,85.6227,85.5858,85.5858,42738.0
2021-01-07 15:10:00,92.64,92.66,92.56,92.59,85356.0,85.5766,85.595,85.5027,85.5304,85356.0
2021-01-07 15:15:00,92.6,92.64,92.58,92.63,52449.0,85.5396,85.5766,85.5211,85.5673,52449.0
2021-01-07 15:20:00,92.62,92.7,92.61,92.69,12557.0,85.5581,85.632,85.5488,85.6227,12557.0
2021-01-07 15:25:00,92.69,92.7,92.66,92.68,20130.0,85.6227,85.632,85.595,85.6135,20130.0
2021-01-07 15:30:00,92.68,92.68,92.65,92.67,40949.0,85.6135,85.6135,85.5858,85.6043,40949.0
2021-01-07 15:35:00,92.67,92.73,92.65,92.71,20205.0,85.6043,85.6597,85.5858,85.6412,20205.0
2021-01-07 15:40:00,92.71,92.72,92.67,92.72,38660.0,85.6412,85.6505,85.6043,85.6505,38660.0
2021-01-07 15:45:00,92.73,92.77,92.73,92.75,51075.0,85.6597,85.6966,85.6597,85.6782,51075.0
2021-01-07 15:50:00,92.75,92.78,92.71,92.77,70588.0,85.6782,85.7059,85.6412,85.6966,70588.0
2021-01-07 15:55:00,92.77,92.77,92.64,92.65,171424.0,85.6966,85.6966,85.5766,85.5858,171424.0
2021-01-08 09:30:00,93.3,93.37,93.24,93.37,67232.0,86.1862,86.2509,86.1308,86.2509,67232.0
2021-01-08 09:35:00,93.38,93.41,93.27,93.27,94822.0,86.2601,86.2878,86.1585,86.1585,94822.0
2021-01-08 09:40:00,93.27,93.42,93.27,93.38,22437.0,86.1585,86.2971,86.1585,86.2601,22437.0
2021-01-08 09:45:00,93.38,93.39,93.19,93.27,115148.0,86.2601,86.2694,86.0846,86.1585,115148.0
2021-01-08 09:50:00,93.25,93.27,93.2,93.22,33732.0,86.14,86.1585,86.0939,86.1123,33732.0
2021-01-08 09:55:00,93.2,93.27,93.18,93.23,9903.0,86.0939,86.1585,86.0754,86.1216,9903.0
2021-01-08 10:00:00,93.25,93.36,93.25,93.35,12075.0,86.14,86.2417,86.14,86.2324,12075.0
2021-01-08 10:05:00,93.36,93.38,93.27,93.32,35685.0,86.2417,86.2601,86.1585,86.2047,35685.0
2021-01-08 10:10:00,93.32,93.36,93.3,93.3,20045.0,86.2047,86.2417,86.1862,86.1862,20045.0
2021-01-08 10:15:00,93.28,93.32,93.27,93.31,27609.0,86.1678,86.2047,86.1585,86.1955,27609.0
2021-01-08 10:20:00,93.31,93.31,93.08,93.11,168817.0,86.1955,86.1955,85.983,86.0107,168817.0
2021-01-08 10:25:00,93.09,93.12,92.83,92.84,150958.0,85.9922,86.02,85.7521,85.7613,150958.0
2021-01-08 10:30:00,92.84,92.98,92.84,92.96,41569.0,85.7613,85.8906,85.7613,85.8722,41569.0
2021-01-08 10:35:00,92.95,93.05,92.92,93.01,52600.0,85.8629,85.9553,85.8352,85.9183,52600.0
2021-01-08 10:40:00,93.01,93.15,93.01,93.14,8737.0,85.9183,86.0477,85.9183,86.0384,8737.0
2021-01-08 10:45:00,93.14,93.21,93.13,93.2,33366.0,86.0384,86.1031,86.0292,86.0939,33366.0
2021-01-08 10:50:00,93.19,93.21,93.18,93.21,13877.0,86.0846,86.1031,86.0754,86.1031,13877.0
2021-01-08 10:55:00,93.22,93.27,93.21,93.27,12328.0,86.1123,86.1585,86.1031,86.1585,12328.0
2021-01-08 11:00:00,93.27,93.33,93.25,93.31,79022.0,86.1585,86.2139,86.14,86.1955,79022.0
2021-01-08 11:05:00,93.31,93.32,93.2,93.22,18545.0,86.1955,86.2047,86.0939,86.1123,18545.0
2021-01-08 11:10:00,93.23,93.25,93.14,93.18,21711.0,86.1216,86.14,86.0384,86.0754,21711.0
2021-01-08 11:15:00,93.17,93.19,93.04,93.13,15033.0,86.0661,86.0846,85.9461,86.0292,15033.0
2021-01-08 11:20:00,93.12,93.17,93.09,93.15,26241.0,86.02,86.0661,85.9922,86.0477,26241.0
2021-01-08 11:25:00,93.15,93.17,93.12,93.17,10726.0,86.0477,86.0661,86.02,86.0661,10726.0
2021-01-08 11:30:00,93.16,93.19,93.11,93.17,16650.0,86.0569,86.0846,86.0107,86.0661,16650.0
2021-01-08 11:35:00,93.18,93.24,93.18,93.19,20288.0,86.0754,86.1308,86.0754,86.0846,20288.0
2021-01-08 11:40:00,93.19,93.22,93.16,93.21,28382.0,86.0846,86.1123,86.0569,86.1031,28382.0
2021-01-08 11:45:00,93.21,93.24,93.19,93.21,12458.0,86.1031,86.1308,86.0846,86.1031,12458.0
2021-01-08 11:50:00,93.2,93.2,93.14,93.19,6650.0,86.0939,86.0939,86.0384,86.0846,6650.0
2021-01-08 11:55:00,93.2,93.26,93.2,93.26,10796.0,86.0939,86.1493,86.0939,86.1493,10796.0
2021-01-08 12:00:00,93.26,93.26,93.1,93.11,10719.0,86.1493,86.1493,86.0015,86.0107,10719.0
2021-01-08 12:05:00,93.11,93.23,93.1,93.22,6590.0,86.0107,86.1216,86.0015,86.1123,6590.0
2021-01-08 12:10:00,93.23,93.31,93.21,93.31,7228.0,86.1216,86.1955,86.1031,86.1955,7228.0
2021-01-08 12:15:00,93.31,93.34,93.3,93.31,14911.0,86.1955,86.2232,86.1862,86.1955,14911.0
2021-01-08 12:20:00,93.3,93.31,93.26,93.27,28824.0,86.1862,86.1955,86.1493,86.1585,28824.0
2021-01-08 12:25:00,93.27,93.28,93.25,93.26,9000.0,86.1585,86.1678,86.14,86.1493,9000.0
2021-01-08 12:30:00,93.27,93.28,93.24,93.25,8348.0,86.1585,86.1678,86.1308,86.14,8348.0
2021-01-08 12:35:00,93.26,93.29,93.25,93.26,9457.0,86.1493,86.177,86.14,86.1493,9457.0
2021-01-08 12:40:00,93.26,93.28,93.23,93.23,20980.0,86.1493,86.1678,86.1216,86.1216,20980.0
2021-01-08 12:45:00,93.23,93.24,93.09,93.11,22750.0,86.1216,86.1308,85.9922,86.0107,22750.0
2021-01-08 12:50:00,93.11,93.16,93.1,93.14,10288.0,86.0107,86.0569,86.0015,86.0384,10288.0
2021-01-08 12:55:00,93.15,93.17,93.1,93.13,8843.0,86.0477,86.0661,86.0015,86.0292,8843.0
2021-01-08 13:00:00,93.12,93.13,93.05,93.06,51278.0,86.02,86.0292,85.9553,85.9645,51278.0
2021-01-08 13:05:00,93.07,93.1,93.07,93.09,8000.0,85.9738,86.0015,85.9738,85.9922,8000.0
2021-01-08 13:10:00,93.09,93.13,93.04,93.06,31387.0,85.9922,86.0292,85.9461,85.9645,31387.0
2021-01-08 13:15:00,93.08,93.08,92.88,92.88,23718.0,85.983,85.983,85.7983,85.7983,23718.0
2021-01-08 13:20:00,92.86,92.86,92.67,92.75,32725.0,85.7798,85.7798,85.6043,85.6782,32725.0
2021-01-08 13:25:00,92.74,92.85,92.74,92.85,35060.0,85.6689,85.7705,85.6689,85.7705,35060.0
2021-01-08 13:30:00,92.85,92.85,92.72,92.72,16727.0,85.7705,85.7705,85.6505,85.6505,16727.0
2021-01-08 13:35:00,92.71,92.78,92.57,92.68,20160.0,85.6412,85.7059,85.5119,85.6135,20160.0
2021-01-08 13:40:00,92.68,92.68,92.5,92.62,75947.0,85.6135,85.6135,85.4472,85.5581,75947.0
2021-01-08 13:45:00,92.62,92.69,92.6,92.69,41698.0,85.5581,85.6227,85.5396,85.6227,41698.0
2021-01-08 13:50:00,92.69,92.77,92.68,92.76,14749.0,85.6227,85.6966,85.6135,85.6874,14749.0
2021-01-08 13:55:00,92.76,92.81,92.72,92.74,9612.0,85.6874,85.7336,85.6505,85.6689,9612.0
2021-01-08 14:00:00,92.76,92.89,92.76,92.85,24296.0,85.6874,85.8075,85.6874,85.7705,24296.0
2021-01-08 14:05:00,92.85,92.93,92.84,92.92,27911.0,85.7705,85.8444,85.7613,85.8352,27911.0
2021-01-08 14:10:00,92.91,93.01,92.9,92.91,15202.0,85.826,85.9183,85.8167,85.826,15202.0
2021-01-08 14:15:00,92.9,92.97,92.9,92.96,7189.0,85.8167,85.8814,85.8167,85.8722,7189.0
2021-01-08 14:20:00,92.96,92.97,92.9,92.95,27516.0,85.8722,85.8814,85.8167,85.8629,27516.0
2021-01-08 14:25:00,92.94,93.03,92.91,93.02,35905.0,85.8537,85.9368,85.826,85.9276,35905.0
2021-01-08 14:30:00,93.04,93.05,93.01,93.02,22796.0,85.9461,85.9553,85.9183,85.9276,22796.0
2021-01-08 14:35:00,93.02,93.06,93.01,93.05,5821.0,85.9276,85.9645,85.9183,85.9553,5821.0
2021-01-08 14:40:00,93.05,93.05,92.92,92.95,11734.0,85.9553,85.9553,85.8352,85.8629,11734.0
2021-01-08 14:45:00,92.95,93.05,92.92,93.04,26947.0,85.8629,85.9553,85.8352,85.9461,26947.0
2021-01-08 14:50:00,93.06,93.15,93.06,93.11,57026.0,85.9645,86.0477,85.9645,86.0107,57026.0
2021-01-08 14:55:00,93.09,93.15,93.08,93.14,21274.0,85.9922,86.0477,85.983,86.0384,21274.0
2021-01-08 15:00:00,93.15,93.23,93.14,93.19,14631.0,86.0477,86.1216,86.0384,86.0846,14631.0
2021-01-08 15:05:00,93.18,93.26,93.16,93.26,20608.0,86.0754,86.1493,86.0569,86.1493,20608.0
2021-01-08 15:10:00,93.25,93.27,93.2,93.23,33690.0,86.14,86.1585,86.0939,86.1216,33690.0
2021-01-08 15:15:00,93.24,93.27,93.18,93.24,21844.0,86.1308,86.1585,86.0754,86.1308,21844.0
2021-01-08 15:20:00,93.24,93.25,93.18,93.19,16788.0,86.1308,86.14,86.0754,86.0846,16788.0
2021-01-08 15:25:00,93.19,93.28,93.18,93.25,22596.0,86.0846,86.1678,86.0754,86.14,22596.0
2021-01-08 15:30:00,93.26,93.33,93.2,93.33,65051.0,86.1493,86.2139,86.0939,86.2139,65051.0
2021-01-08 15:35:00,93.32,93.35,93.28,93.35,23252.0,86.2047,86.2324,86.1678,86.2324,23252.0
2021-01-08 15:40:00,93.35,93.37,93.33,93.37,16459.0,86.2324,86.2509,86.2139,86.2509,16459.0
2021-01-08 15:45:00,93.36,93.43,93.36,93.4,35277.0,86.2417,86.3063,86.2417,86.2786,35277.0
2021-01-08 15:50:00,93.41,93.49,93.4,93.48,80592.0,86.2878,86.3617,86.2786,86.3525,80592.0
2021-01-08 15:55:00,93.47,93.49,93.44,93.47,474246.0,86.3433,86.3617,86.3156,86.3433,474246.0
2021-01-11 09:30:00,92.37,92.56,92.31,92.5,119866.0,85.3271,85.5027,85.2717,85.4472,119866.0
2021-01-11 09:35:00,92.51,92.53,92.33,92.52,30208.0,85.4565,85.4749,85.2902,85.4657,30208.0
2021-01-11 09:40:00,92.5,92.53,92.43,92.51,12979.0,85.4472,85.4749,85.3826,85.4565,12979.0
2021-01-11 09:45:00,92.51,92.56,92.44,92.46,20878.0,85.4565,85.5027,85.3918,85.4103,20878.0
2021-01-11 09:50:00,92.42,92.56,92.4,92.56,52302.0,85.3733,85.5027,85.3549,85.5027,52302.0
2021-01-11 09:55:00,92.56,92.68,92.55,92.66,30341.0,85.5027,85.6135,85.4934,85.595,30341.0
2021-01-11 10:00:00,92.66,92.69,92.63,92.66,12555.0,85.595,85.6227,85.5673,85.595,12555.0
2021-01-11 10:05:00,92.66,92.71,92.64,92.7,57612.0,85.595,85.6412,85.5766,85.632,57612.0
2021-01-11 10:10:00,92.7,92.7,92.63,92.63,11633.0,85.632,85.632,85.5673,85.5673,11633.0
2021-01-11 10:15:00,92.63,92.72,92.62,92.69,17177.0,85.5673,85.6505,85.5581,85.6227,17177.0
2021-01-11 10:20:00,92.69,92.72,92.65,92.72,18009.0,85.6227,85.6505,85.5858,85.6505,18009.0
2021-01-11 10:25:00,92.72,92.83,92.71,92.8,14061.0,85.6505,85.7521,85.6412,85.7244,14061.0
2021-01-11 10:30:00,92.83,92.83,92.78,92.82,3557.0,85.7521,85.7521,85.7059,85.7428,3557.0
2021-01-11 10:35:00,92.83,92.83,92.76,92.78,26654.0,85.7521,85.7521,85.6874,85.7059,26654.0
2021-01-11 10:40:00,92.79,92.81,92.76,92.78,14606.0,85.7151,85.7336,85.6874,85.7059,14606.0
2021-01-11 10:45:00,92.78,92.78,92.65,92.66,81178.0,85.7059,85.7059,85.5858,85.595,81178.0
2021-01-11 10:50:00,92.65,92.72,92.64,92.7,21394.0,85.5858,85.6505,85.5766,85.632,21394.0
2021-01-11 10:55:00,92.7,92.79,92.69,92.79,8470.0,85.632,85.7151,85.6227,85.7151,8470.0
2021-01-11 11:00:00,92.78,92.8,92.72,92.73,25054.0,85.7059,85.7244,85.6505,85.6597,25054.0
2021-01-11 11:05:00,92.76,92.76,92.71,92.71,6719.0,85.6874,85.6874,85.6412,85.6412,6719.0
2021-01-11 11:10:00,92.7,92.7,92.58,92.62,48206.0,85.632,85.632,85.5211,85.5581,48206.0
2021-01-11 11:15:00,92.63,92.72,92.62,92.71,12574.0,85.5673,85.6505,85.5581,85.6412,12574.0
2021-01-11 11:20:00,92.72,92.84,92.71,92.84,30994.0,85.6505,85.7613,85.6412,85.7613,30994.0
2021-01-11 11:25:00,92.83,92.87,92.81,92.85,38143.0,85.7521,85.789,85.7336,85.7705,38143.0
2021-01-11 11:30:00,92.85,92.85,92.81,92.84,142349.0,85.7705,85.7705,85.7336,85.7613,142349.0
2021-01-11 11:35:00,92.82,92.86,92.79,92.86,81657.0,85.7428,85.7798,85.7151,85.7798,81657.0
2021-01-11 11:40:00,92.86,92.87,92.82,92.84,24268.0,85.7798,85.789,85.7428,85.7613,24268.0
2021-01-11 11:45:00,92.84,92.86,92.8,92.83,60428.0,85.7613,85.7798,85.7244,85.7521,60428.0
2021-01-11 11:50:00,92.83,92.86,92.81,92.82,38604.0,85.7521,85.7798,85.7336,85.7428,38604.0
2021-01-11 11:55:00,92.82,92.87,92.81,92.85,24834.0,85.7428,85.789,85.7336,85.7705,24834.0
2021-01-11 12:00:00,92.86,92.91,92.84,92.89,55267.0,85.7798,85.826,85.7613,85.8075,55267.0
2021-01-11 12:05:00,92.89,92.89,92.84,92.86,25208.0,85.8075,85.8075,85.7613,85.7798,25208.0
2021-01-11 12:10:00,92.88,92.9,92.83,92.86,32501.0,85.7983,85.8167,85.7521,85.7798,32501.0
2021-01-11 12:15:00,92.87,92.89,92.84,92.85,22857.0,85.789,85.8075,85.7613,85.7705,22857.0
2021-01-11 12:20:00,92.86,92.88,92.85,92.88,28980.0,85.7798,85.7983,85.7705,85.7983,28980.0
2021-01-11 12:25:00,92.87,92.88,92.85,92.87,30081.0,85.789,85.7983,85.7705,85.789,30081.0
2021-01-11 12:30:00,92.87,92.98,92.82,92.96,262159.0,85.789,85.8906,85.7428,85.8722,262159.0
2021-01-11 12:35:00,92.96,92.98,92.95,92.95,13479.0,85.8722,85.8906,85.8629,85.8629,13479.0
2021-01-11 12:40:00,92.95,92.96,92.93,92.94,11405.0,85.8629,85.8722,85.8444,85.8537,11405.0
2021-01-11 12:45:00,92.97,92.98,92.96,92.97,14499.0,85.8814,85.8906,85.8722,85.8814,14499.0
2021-01-11 12:50:00,92.98,93.01,92.98,92.98,8270.0,85.8906,85.9183,85.8906,85.8906,8270.0
2021-01-11 12:55:00,92.98,93.0,92.93,92.95,8150.0,85.8906,85.9091,85.8444,85.8629,8150.0
2021-01-11 13:00:00,92.96,92.98,92.96,92.97,1420.0,85.8722,85.8906,85.8722,85.8814,1420.0
2021-01-11 13:05:00,92.97,93.0,92.97,92.98,7295.0,85.8814,85.9091,85.8814,85.8906,7295.0
2021-01-11 13:10:00,92.98,93.01,92.98,93.01,52420.0,85.8906,85.9183,85.8906,85.9183,52420.0
2021-01-11 13:15:00,93.03,93.03,92.99,93.0,4922.0,85.9368,85.9368,85.8999,85.9091,4922.0
2021-01-11 13:20:00,92.98,92.99,92.92,92.96,32125.0,85.8906,85.8999,85.8352,85.8722,32125.0
2021-01-11 13:25:00,92.97,92.97,92.87,92.89,7781.0,85.8814,85.8814,85.789,85.8075,7781.0
2021-01-11 13:30:00,92.89,92.91,92.86,92.88,3790.0,85.8075,85.826,85.7798,85.7983,3790.0
2021-01-11 13:35:00,92.88,92.9,92.87,92.89,26401.0,85.7983,85.8167,85.789,85.8075,26401.0
2021-01-11 13:40:00,92.89,92.89,92.8,92.83,54413.0,85.8075,85.8075,85.7244,85.7521,54413.0
2021-01-11 13:45:00,92.83,92.83,92.73,92.75,44245.0,85.7521,85.7521,85.6597,85.6782,44245.0
2021-01-11 13:50:00,92.76,92.85,92.75,92.85,63846.0,85.6874,85.7705,85.6782,85.7705,63846.0
2021-01-11 13:55:00,92.86,92.88,92.82,92.83,90337.0,85.7798,85.7983,85.7428,85.7521,90337.0
2021-01-11 14:00:00,92.8,92.82,92.76,92.8,90533.0,85.7244,85.7428,85.6874,85.7244,90533.0
2021-01-11 14:05:00,92.8,92.83,92.78,92.79,61979.0,85.7244,85.7521,85.7059,85.7151,61979.0
2021-01-11 14:10:00,92.8,92.84,92.79,92.81,45627.0,85.7244,85.7613,85.7151,85.7336,45627.0
2021-01-11 14:15:00,92.8,92.83,92.73,92.73,354679.0,85.7244,85.7521,85.6597,85.6597,354679.0
2021-01-11 14:20:00,92.73,92.76,92.65,92.76,50586.0,85.6597,85.6874,85.5858,85.6874,50586.0
2021-01-11 14:25:00,92.76,92.77,92.7,92.71,48497.0,85.6874,85.6966,85.632,85.6412,48497.0
2021-01-11 14:30:00,92.72,92.76,92.69,92.72,78664.0,85.6505,85.6874,85.6227,85.6505,78664.0
2021-01-11 14:35:00,92.71,92.73,92.68,92.71,7279.0,85.6412,85.6597,85.6135,85.6412,7279.0
2021-01-11 14:40:00,92.7,92.78,92.7,92.77,12453.0,85.632,85.7059,85.632,85.6966,12453.0
2021-01-11 14:45:00,92.77,92.82,92.74,92.79,6186.0,85.6966,85.7428,85.6689,85.7151,6186.0
2021-01-11 14:50:00,92.77,92.79,92.74,92.79,7908.0,85.6966,85.7151,85.6689,85.7151,7908.0
2021-01-11 14:55:00,92.79,92.88,92.79,92.85,18178.0,85.7151,85.7983,85.7151,85.7705,18178.0
2021-01-11 15:00:00,92.85,92.87,92.81,92.83,14522.0,85.7705,85.789,85.7336,85.7521,14522.0
2021-01-11 15:05:00,92.84,92.86,92.74,92.75,25682.0,85.7613,85.7798,85.6689,85.6782,25682.0
2021-01-11 15:10:00,92.75,92.77,92.69,92.7,20248.0,85.6782,85.6966,85.6227,85.632,20248.0
2021-01-11 15:15:00,92.7,92.74,92.64,92.67,25130.0,85.632,85.6689,85.5766,85.6043,25130.0
2021-01-11 15:20:00,92.67,92.69,92.6,92.63,62519.0,85.6043,85.6227,85.5396,85.5673,62519.0
2021-01-11 15:25:00,92.64,92.71,92.58,92.58,13426.0,85.5766,85.6412,85.5211,85.5211,13426.0
2021-01-11 15:30:00,92.58,92.67,92.57,92.63,15351.0,85.5211,85.6043,85.5119,85.5673,15351.0
2021-01-11 15:35:00,92.63,92.7,92.59,92.59,18475.0,85.5673,85.632,85.5304,85.5304,18475.0
2021-01-11 15:40:00,92.58,92.64,92.57,92.59,12517.0,85.5211,85.5766,85.5119,85.5304,12517.0
2021-01-11 15:45:00,92.59,92.75,92.59,92.74,39572.0,85.5304,85.6782,85.5304,85.6689,39572.0
2021-01-11 15:50:00,92.74,92.79,92.66,92.67,71258.0,85.6689,85.7151,85.595,85.6043,71258.0
2021-01-11 15:55:00,92.68,92.7,92.62,92.65,98260.0,85.6135,85.632,85.5581,85.5858,98260.0
2021-01-12 09:30:00,92.67,92.79,92.66,92.74,17774.0,85.6043,85.7151,85.595,85.6689,17774.0
2021-01-12 09:35:00,92.74,92.77,92.69,92.73,17420.0,85.6689,85.6966,85.6227,85.6597,17420.0
2021-01-12 09:40:00,92.71,92.77,92.69,92.69,33140.0,85.6412,85.6966,85.6227,85.6227,33140.0
2021-01-12 09:45:00,92.71,92.73,92.65,92.66,9875.0,85.6412,85.6597,85.5858,85.595,9875.0
2021-01-12 09:50:00,92.65,92.65,92.47,92.65,21989.0,85.5858,85.5858,85.4195,85.5858,21989.0
2021-01-12 09:55:00,92.65,92.74,92.65,92.73,24160.0,85.5858,85.6689,85.5858,85.6597,24160.0
2021-01-12 10:00:00,92.72,92.75,92.63,92.7,29409.0,85.6505,85.6782,85.5673,85.632,29409.0
2021-01-12 10:05:00,92.71,92.73,92.69,92.73,11893.0,85.6412,85.6597,85.6227,85.6597,11893.0
2021-01-12 10:10:00,92.74,92.81,92.74,92.76,47485.0,85.6689,85.7336,85.6689,85.6874,47485.0
2021-01-12 10:15:00,92.76,92.9,92.73,92.89,42246.0,85.6874,85.8167,85.6597,85.8075,42246.0
2021-01-12 10:20:00,92.88,92.92,92.88,92.91,20143.0,85.7983,85.8352,85.7983,85.826,20143.0
2021-01-12 10:25:00,92.91,92.94,92.84,92.84,30152.0,85.826,85.8537,85.7613,85.7613,30152.0
2021-01-12 10:30:00,92.86,92.9,92.83,92.88,45554.0,85.7798,85.8167,85.7521,85.7983,45554.0
2021-01-12 10:35:00,92.88,92.89,92.84,92.88,47906.0,85.7983,85.8075,85.7613,85.7983,47906.0
2021-01-12 10:40:00,92.87,92.93,92.86,92.88,14767.0,85.789,85.8444,85.7798,85.7983,14767.0
2021-01-12 10:45:00,92.87,92.91,92.82,92.89,24093.0,85.789,85.826,85.7428,85.8075,24093.0
2021-01-12 10:50:00,92.9,92.91,92.85,92.88,10789.0,85.8167,85.826,85.7705,85.7983,10789.0
2021-01-12 10:55:00,92.88,92.89,92.85,92.86,12458.0,85.7983,85.8075,85.7705,85.7798,12458.0
2021-01-12 11:00:00,92.86,92.92,92.81,92.89,25947.0,85.7798,85.8352,85.7336,85.8075,25947.0
2021-01-12 11:05:00,92.89,92.94,92.89,92.93,20026.0,85.8075,85.8537,85.8075,85.8444,20026.0
2021-01-12 11:10:00,92.95,92.98,92.94,92.98,11813.0,85.8629,85.8906,85.8537,85.8906,11813.0
2021-01-12 11:15:00,92.99,93.01,92.94,92.95,16321.0,85.8999,85.9183,85.8537,85.8629,16321.0
2021-01-12 11:20:00,92.94,92.96,92.91,92.92,20418.0,85.8537,85.8722,85.826,85.8352,20418.0
2021-01-12 11:25:00,92.91,92.91,92.85,92.85,14125.0,85.826,85.826,85.7705,85.7705,14125.0
2021-01-12 11:30:00,92.85,92.86,92.76,92.83,22836.0,85.7705,85.7798,85.6874,85.7521,22836.0
2021-01-12 11:35:00,92.83,92.84,92.78,92.79,41578.0,85.7521,85.7613,85.7059,85.7151,41578.0
2021-01-12 11:40:00,92.79,92.79,92.71,92.73,17073.0,85.7151,85.7151,85.6412,85.6597,17073.0
2021-01-12 11:45:00,92.73,92.74,92.7,92.73,11484.0,85.6597,85.6689,85.632,85.6597,11484.0
2021-01-12 11:50:00,92.73,92.73,92.61,92.68,9715.0,85.6597,85.6597,85.5488,85.6135,9715.0
2021-01-12 11:55:00,92.67,92.74,92.65,92.74,8772.0,85.6043,85.6689,85.5858,85.6689,8772.0
2021-01-12 12:00:00,92.73,92.73,92.66,92.67,9711.0,85.6597,85.6597,85.595,85.6043,9711.0
2021-01-12 12:05:00,92.64,92.64,92.47,92.48,29426.0,85.5766,85.5766,85.4195,85.4288,29426.0
2021-01-12 12:10:00,92.48,92.48,92.38,92.41,39337.0,85.4288,85.4288,85.3364,85.3641,39337.0
2021-01-12 12:15:00,92.36,92.5,92.3,92.5,70563.0,85.3179,85.4472,85.2625,85.4472,70563.0
2021-01-12 12:20:00,92.47,92.51,92.41,92.44,9422.0,85.4195,85.4565,85.3641,85.3918,9422.0
2021-01-12 12:25:00,92.45,92.57,92.44,92.57,10050.0,85.401,85.5119,85.3918,85.5119,10050.0
2021-01-12 12:30:00,92.58,92.58,92.47,92.53,16584.0,85.5211,85.5211,85.4195,85.4749,16584.0
2021-01-12 12:35:00,92.53,92.59,92.52,92.59,19004.0,85.4749,85.5304,85.4657,85.5304,19004.0
2021-01-12 12:40:00,92.6,92.63,92.53,92.62,18085.0,85.5396,85.5673,85.4749,85.5581,18085.0
2021-01-12 12:45:00,92.62,92.64,92.57,92.61,27161.0,85.5581,85.5766,85.5119,85.5488,27161.0
2021-01-12 12:50:00,92.62,92.69,92.61,92.67,101536.0,85.5581,85.6227,85.5488,85.6043,101536.0
2021-01-12 12:55:00,92.67,92.69,92.66,92.67,153766.0,85.6043,85.6227,85.595,85.6043,153766.0
2021-01-12 13:00:00,92.67,92.69,92.62,92.68,238387.0,85.6043,85.6227,85.5581,85.6135,238387.0
2021-01-12 13:05:00,92.68,92.68,92.63,92.66,154266.0,85.6135,85.6135,85.5673,85.595,154266.0
2021-01-12 13:10:00,92.65,92.71,92.65,92.7,199839.0,85.5858,85.6412,85.5858,85.632,199839.0
2021-01-12 13:15:00,92.71,92.71,92.66,92.66,150245.0,85.6412,85.6412,85.595,85.595,150245.0
2021-01-12 13:20:00,92.67,92.68,92.61,92.63,199052.0,85.6043,85.6135,85.5488,85.5673,199052.0
2021-01-12 13:25:00,92.63,92.77,92.62,92.77,316556.0,85.5673,85.6966,85.5581,85.6966,316556.0
2021-01-12 13:30:00,92.76,92.88,92.73,92.87,251488.0,85.6874,85.7983,85.6597,85.789,251488.0
2021-01-12 13:35:00,92.86,92.88,92.83,92.84,153219.0,85.7798,85.7983,85.7521,85.7613,153219.0
2021-01-12 13:40:00,92.84,92.86,92.83,92.84,180430.0,85.7613,85.7798,85.7521,85.7613,180430.0
2021-01-12 13:45:00,92.84,92.84,92.82,92.82,154180.0,85.7613,85.7613,85.7428,85.7428,154180.0
2021-01-12 13:50:00,92.82,92.87,92.8,92.83,155151.0,85.7428,85.789,85.7244,85.7521,155151.0
2021-01-12 13:55:00,92.82,92.87,92.81,92.86,173273.0,85.7428,85.789,85.7336,85.7798,173273.0
2021-01-12 14:00:00,92.86,92.93,92.84,92.92,357219.0,85.7798,85.8444,85.7613,85.8352,357219.0
2021-01-12 14:05:00,92.92,92.92,92.88,92.89,176702.0,85.8352,85.8352,85.7983,85.8075,176702.0
2021-01-12 14:10:00,92.89,92.89,92.88,92.89,101679.0,85.8075,85.8075,85.7983,85.8075,101679.0
2021-01-12 14:15:00,92.88,92.9,92.87,92.89,167494.0,85.7983,85.8167,85.789,85.8075,167494.0
2021-01-12 14:20:00,92.89,92.91,92.85,92.87,251543.0,85.8075,85.826,85.7705,85.789,251543.0
2021-01-12 14:25:00,92.87,92.87,92.85,92.86,121592.0,85.789,85.789,85.7705,85.7798,121592.0
2021-01-12 14:30:00,92.86,92.98,92.85,92.94,162278.0,85.7798,85.8906,85.7705,85.8537,162278.0
2021-01-12 14:35:00,92.94,92.94,92.87,92.9,174155.0,85.8537,85.8537,85.789,85.8167,174155.0
2021-01-12 14:40:00,92.89,92.9,92.82,92.82,158213.0,85.8075,85.8167,85.7428,85.7428,158213.0
2021-01-12 14:45:00,92.82,92.87,92.78,92.85,198398.0,85.7428,85.789,85.7059,85.7705,198398.0
2021-01-12 14:50:00,92.84,92.84,92.75,92.79,137218.0,85.7613,85.7613,85.6782,85.7151,137218.0
2021-01-12 14:55:00,92.79,92.88,92.79,92.87,184260.0,85.7151,85.7983,85.7151,85.789,184260.0
2021-01-12 15:00:00,92.87,92.95,92.87,92.95,183739.0,85.789,85.8629,85.789,85.8629,183739.0
2021-01-12 15:05:00,92.94,92.95,92.86,92.92,217342.0,85.8537,85.8629,85.7798,85.8352,217342.0
2021-01-12 15:10:00,92.92,92.94,92.87,92.88,153735.0,85.8352,85.8537,85.789,85.7983,153735.0
2021-01-12 15:15:00,92.88,92.92,92.85,92.91,226170.0,85.7983,85.8352,85.7705,85.826,226170.0
2021-01-12 15:20:00,92.92,92.98,92.91,92.94,157856.0,85.8352,85.8906,85.826,85.8537,157856.0
2021-01-12 15:25:00,92.94,92.94,92.89,92.9,163807.0,85.8537,85.8537,85.8075,85.8167,163807.0
2021-01-12 15:30:00,92.9,92.93,92.87,92.91,233288.0,85.8167,85.8444,85.789,85.826,233288.0
2021-01-12 15:35:00,92.91,92.92,92.87,92.91,237677.0,85.826,85.8352,85.789,85.826,237677.0
2021-01-12 15:40:00,92.9,92.94,92.89,92.94,190935.0,85.8167,85.8537,85.8075,85.8537,190935.0
2021-01-12 15:45:00,92.93,93.01,92.92,93.01,207861.0,85.8444,85.9183,85.8352,85.9183,207861.0
2021-01-12 15:50:00,93.02,93.04,92.96,92.99,109783.0,85.9276,85.9461,85.8722,85.8999,109783.0
2021-01-12 15:55:00,92.99,93.04,92.9,92.9,177136.0,85.8999,85.9461,85.8167,85.8167,177136.0
2021-01-13 09:30:00,92.88,93.0,92.88,92.95,170193.0,85.7983,85.9091,85.7983,85.8629,170193.0
2021-01-13 09:35:00,92.97,92.98,92.87,92.88,56765.0,85.8814,85.8906,85.789,85.7983,56765.0
2021-01-13 09:40:00,92.88,92.92,92.84,92.84,6050.0,85.7983,85.8352,85.7613,85.7613,6050.0
2021-01-13 09:45:00,92.84,92.94,92.83,92.9,22834.0,85.7613,85.8537,85.7521,85.8167,22834.0
2021-01-13 09:50:00,92.91,92.96,92.89,92.91,17895.0,85.826,85.8722,85.8075,85.826,17895.0
2021-01-13 09:55:00,92.92,92.93,92.87,92.87,7950.0,85.8352,85.8444,85.789,85.789,7950.0
2021-01-13 10:00:00,92.89,92.91,92.69,92.69,246112.0,85.8075,85.826,85.6227,85.6227,246112.0
2021-01-13 10:05:00,92.68,92.85,92.67,92.84,12349.0,85.6135,85.7705,85.6043,85.7613,12349.0
2021-01-13 10:10:00,92.83,92.92,92.83,92.89,7019.0,85.7521,85.8352,85.7521,85.8075,7019.0
2021-01-13 10:15:00,92.9,92.98,92.89,92.98,12921.0,85.8167,85.8906,85.8075,85.8906,12921.0
2021-01-13 10:20:00,92.97,93.0,92.93,92.99,9059.0,85.8814,85.9091,85.8444,85.8999,9059.0
2021-01-13 10:25:00,92.98,93.01,92.97,93.0,3600.0,85.8906,85.9183,85.8814,85.9091,3600.0
2021-01-13 10:30:00,93.0,93.03,92.97,92.99,8687.0,85.9091,85.9368,85.8814,85.8999,8687.0
2021-01-13 10:35:00,93.0,93.04,92.99,93.04,39527.0,85.9091,85.9461,85.8999,85.9461,39527.0
2021-01-13 10:40:00,93.04,93.05,92.98,92.99,9015.0,85.9461,85.9553,85.8906,85.8999,9015.0
2021-01-13 10:45:00,93.0,93.04,93.0,93.03,28032.0,85.9091,85.9461,85.9091,85.9368,28032.0
2021-01-13 10:50:00,93.03,93.07,93.01,93.06,12004.0,85.9368,85.9738,85.9183,85.9645,12004.0
2021-01-13 10:55:00,93.06,93.08,93.03,93.07,4439.0,85.9645,85.983,85.9368,85.9738,4439.0
2021-01-13 11:00:00,93.07,93.1,92.99,93.0,35327.0,85.9738,86.0015,85.8999,85.9091,35327.0
2021-01-13 11:05:00,93.0,93.04,93.0,93.03,24567.0,85.9091,85.9461,85.9091,85.9368,24567.0
2021-01-13 11:10:00,93.03,93.04,92.94,92.96,52680.0,85.9368,85.9461,85.8537,85.8722,52680.0
2021-01-13 11:15:00,92.97,92.98,92.92,92.93,9100.0,85.8814,85.8906,85.8352,85.8444,9100.0
2021-01-13 11:20:00,92.94,93.0,92.93,92.98,8658.0,85.8537,85.9091,85.8444,85.8906,8658.0
2021-01-13 11:25:00,92.99,93.03,92.99,92.99,7074.0,85.8999,85.9368,85.8999,85.8999,7074.0
2021-01-13 11:30:00,92.98,93.01,92.96,92.99,27800.0,85.8906,85.9183,85.8722,85.8999,27800.0
2021-01-13 11:35:00,92.98,93.03,92.96,93.03,4160.0,85.8906,85.9368,85.8722,85.9368,4160.0
2021-01-13 11:40:00,93.03,93.07,93.03,93.06,9250.0,85.9368,85.9738,85.9368,85.9645,9250.0
2021-01-13 11:45:00,93.05,93.06,93.01,93.01,4150.0,85.9553,85.9645,85.9183,85.9183,4150.0
2021-01-13 11:50:00,93.02,93.02,92.97,92.98,4000.0,85.9276,85.9276,85.8814,85.8906,4000.0
2021-01-13 11:55:00,92.98,93.01,92.97,93.0,13548.0,85.8906,85.9183,85.8814,85.9091,13548.0
2021-01-13 12:00:00,93.0,93.0,92.95,92.95,8301.0,85.9091,85.9091,85.8629,85.8629,8301.0
2021-01-13 12:05:00,92.95,92.97,92.92,92.93,26786.0,85.8629,85.8814,85.8352,85.8444,26786.0
2021-01-13 12:10:00,92.93,92.96,92.92,92.93,48568.0,85.8444,85.8722,85.8352,85.8444,48568.0
2021-01-13 12:15:00,92.93,92.96,92.88,92.89,40477.0,85.8444,85.8722,85.7983,85.8075,40477.0
2021-01-13 12:20:00,92.88,92.91,92.87,92.9,12230.0,85.7983,85.826,85.789,85.8167,12230.0
2021-01-13 12:25:00,92.91,93.0,92.89,93.0,5242.0,85.826,85.9091,85.8075,85.9091,5242.0
2021-01-13 12:30:00,93.01,93.03,92.94,92.95,8224.0,85.9183,85.9368,85.8537,85.8629,8224.0
2021-01-13 12:35:00,92.95,93.01,92.94,93.01,8696.0,85.8629,85.9183,85.8537,85.9183,8696.0
2021-01-13 12:40:00,93.01,93.06,93.01,93.06,6639.0,85.9183,85.9645,85.9183,85.9645,6639.0
2021-01-13 12:45:00,93.06,93.1,93.05,93.09,6369.0,85.9645,86.0015,85.9553,85.9922,6369.0
2021-01-13 12:50:00,93.09,93.16,93.08,93.14,13858.0,85.9922,86.0569,85.983,86.0384,13858.0
2021-01-13 12:55:00,93.15,93.16,93.12,93.12,6319.0,86.0477,86.0569,86.02,86.02,6319.0
2021-01-13 13:00:00,93.12,93.15,93.09,93.15,11312.0,86.02,86.0477,85.9922,86.0477,11312.0
2021-01-13 13:05:00,93.15,93.16,93.1,93.13,5239.0,86.0477,86.0569,86.0015,86.0292,5239.0
2021-01-13 13:10:00,93.12,93.16,93.12,93.16,3466.0,86.02,86.0569,86.02,86.0569,3466.0
2021-01-13 13:15:00,93.15,93.18,93.15,93.15,16153.0,86.0477,86.0754,86.0477,86.0477,16153.0
2021-01-13 13:20:00,93.15,93.16,93.13,93.14,6417.0,86.0477,86.0569,86.0292,86.0384,6417.0
2021-01-13 13:25:00,93.14,93.16,93.12,93.14,20397.0,86.0384,86.0569,86.02,86.0384,20397.0
2021-01-13 13:30:00,93.16,93.16,93.14,93.15,6215.0,86.0569,86.0569,86.0384,86.0477,6215.0
2021-01-13 13:35:00,93.14,93.17,93.13,93.15,10977.0,86.0384,86.0661,86.0292,86.0477,10977.0
2021-01-13 13:40:00,93.16,93.16,93.09,93.13,11493.0,86.0569,86.0569,85.9922,86.0292,11493.0
2021-01-13 13:45:00,93.13,93.14,93.09,93.1,6536.0,86.0292,86.0384,85.9922,86.0015,6536.0
2021-01-13 13:50:00,93.1,93.15,93.1,93.15,9904.0,86.0015,86.0477,86.0015,86.0477,9904.0
2021-01-13 13:55:00,93.15,93.17,93.14,93.16,11707.0,86.0477,86.0661,86.0384,86.0569,11707.0
2021-01-13 14:00:00,93.17,93.27,93.09,93.24,73554.0,86.0661,86.1585,85.9922,86.1308,73554.0
2021-01-13 14:05:00,93.25,93.26,93.22,93.25,9090.0,86.14,86.1493,86.1123,86.14,9090.0
2021-01-13 14:10:00,93.26,93.28,93.24,93.28,8639.0,86.1493,86.1678,86.1308,86.1678,8639.0
2021-01-13 14:15:00,93.28,93.29,93.26,93.27,23862.0,86.1678,86.177,86.1493,86.1585,23862.0
2021-01-13 14:20:00,93.27,93.27,93.21,93.24,7904.0,86.1585,86.1585,86.1031,86.1308,7904.0
2021-01-13 14:25:00,93.24,93.25,93.24,93.25,32318.0,86.1308,86.14,86.1308,86.14,32318.0
2021-01-13 14:30:00,93.25,93.27,93.24,93.25,10540.0,86.14,86.1585,86.1308,86.14,10540.0
2021-01-13 14:35:00,93.26,93.26,93.22,93.24,11462.0,86.1493,86.1493,86.1123,86.1308,11462.0
2021-01-13 14:40:00,93.25,93.27,93.15,93.16,22976.0,86.14,86.1585,86.0477,86.0569,22976.0
2021-01-13 14:45:00,93.16,93.18,93.15,93.16,13888.0,86.0569,86.0754,86.0477,86.0569,13888.0
2021-01-13 14:50:00,93.17,93.19,93.16,93.17,5712.0,86.0661,86.0846,86.0569,86.0661,5712.0
2021-01-13 14:55:00,93.16,93.17,93.12,93.16,10784.0,86.0569,86.0661,86.02,86.0569,10784.0
2021-01-13 15:00:00,93.17,93.19,93.13,93.13,19036.0,86.0661,86.0846,86.0292,86.0292,19036.0
2021-01-13 15:05:00,93.13,93.14,93.07,93.08,14367.0,86.0292,86.0384,85.9738,85.983,14367.0
2021-01-13 15:10:00,93.08,93.13,93.08,93.11,21173.0,85.983,86.0292,85.983,86.0107,21173.0
2021-01-13 15:15:00,93.12,93.12,93.08,93.09,8951.0,86.02,86.02,85.983,85.9922,8951.0
2021-01-13 15:20:00,93.09,93.09,93.04,93.06,15581.0,85.9922,85.9922,85.9461,85.9645,15581.0
2021-01-13 15:25:00,93.06,93.07,93.0,93.01,47994.0,85.9645,85.9738,85.9091,85.9183,47994.0
2021-01-13 15:30:00,93.0,93.09,92.99,93.08,12646.0,85.9091,85.9922,85.8999,85.983,12646.0
2021-01-13 15:35:00,93.07,93.08,93.02,93.05,17511.0,85.9738,85.983,85.9276,85.9553,17511.0
2021-01-13 15:40:00,93.06,93.11,93.06,93.09,17141.0,85.9645,86.0107,85.9645,85.9922,17141.0
2021-01-13 15:45:00,93.09,93.13,93.07,93.1,21888.0,85.9922,86.0292,85.9738,86.0015,21888.0
2021-01-13 15:50:00,93.1,93.11,93.04,93.05,65431.0,86.0015,86.0107,85.9461,85.9553,65431.0
2021-01-13 15:55:00,93.05,93.06,93.03,93.03,96956.0,85.9553,85.9645,85.9368,85.9368,96956.0
2021-01-14 09:30:00,93.4,93.4,93.31,93.32,15534.0,86.2786,86.2786,86.1955,86.2047,15534.0
2021-01-14 09:35:00,93.31,93.4,93.31,93.4,29080.0,86.1955,86.2786,86.1955,86.2786,29080.0
2021-01-14 09:40:00,93.42,93.44,93.36,93.39,26035.0,86.2971,86.3156,86.2417,86.2694,26035.0
2021-01-14 09:45:00,93.4,93.41,93.35,93.41,10332.0,86.2786,86.2878,86.2324,86.2878,10332.0
2021-01-14 09:50:00,93.42,93.44,93.35,93.4,86739.0,86.2971,86.3156,86.2324,86.2786,86739.0
2021-01-14 09:55:00,93.38,93.47,93.37,93.46,34883.0,86.2601,86.3433,86.2509,86.334,34883.0
2021-01-14 10:00:00,93.45,93.5,93.43,93.49,45587.0,86.3248,86.371,86.3063,86.3617,45587.0
2021-01-14 10:05:00,93.49,93.51,93.41,93.43,17655.0,86.3617,86.3802,86.2878,86.3063,17655.0
2021-01-14 10:10:00,93.45,93.47,93.42,93.45,11196.0,86.3248,86.3433,86.2971,86.3248,11196.0
2021-01-14 10:15:00,93.46,93.54,93.46,93.54,8066.0,86.334,86.4079,86.334,86.4079,8066.0
2021-01-14 10:20:00,93.55,93.55,93.51,93.52,6860.0,86.4172,86.4172,86.3802,86.3895,6860.0
2021-01-14 10:25:00,93.52,93.53,93.5,93.52,4428.0,86.3895,86.3987,86.371,86.3895,4428.0
2021-01-14 10:30:00,93.52,93.54,93.5,93.5,34900.0,86.3895,86.4079,86.371,86.371,34900.0
2021-01-14 10:35:00,93.5,93.5,93.42,93.48,57460.0,86.371,86.371,86.2971,86.3525,57460.0
2021-01-14 10:40:00,93.49,93.53,93.48,93.52,17745.0,86.3617,86.3987,86.3525,86.3895,17745.0
2021-01-14 10:45:00,93.51,93.53,93.5,93.51,13835.0,86.3802,86.3987,86.371,86.3802,13835.0
2021-01-14 10:50:00,93.52,93.55,93.51,93.53,9865.0,86.3895,86.4172,86.3802,86.3987,9865.0
2021-01-14 10:55:00,93.53,93.53,93.47,93.51,10648.0,86.3987,86.3987,86.3433,86.3802,10648.0
2021-01-14 11:00:00,93.51,93.52,93.47,93.47,12440.0,86.3802,86.3895,86.3433,86.3433,12440.0
2021-01-14 11:05:00,93.48,93.51,93.47,93.5,3627.0,86.3525,86.3802,86.3433,86.371,3627.0
2021-01-14 11:10:00,93.49,93.57,93.49,93.56,8075.0,86.3617,86.4356,86.3617,86.4264,8075.0
2021-01-14 11:15:00,93.57,93.57,93.52,93.52,7356.0,86.4356,86.4356,86.3895,86.3895,7356.0
2021-01-14 11:20:00,93.53,93.54,93.5,93.51,5331.0,86.3987,86.4079,86.371,86.3802,5331.0
2021-01-14 11:25:00,93.51,93.55,93.5,93.54,5560.0,86.3802,86.4172,86.371,86.4079,5560.0
2021-01-14 11:30:00,93.54,93.56,93.53,93.55,3516.0,86.4079,86.4264,86.3987,86.4172,3516.0
2021-01-14 11:35:00,93.51,93.53,93.48,93.49,12107.0,86.3802,86.3987,86.3525,86.3617,12107.0
2021-01-14 11:40:00,93.49,93.56,93.49,93.56,6107.0,86.3617,86.4264,86.3617,86.4264,6107.0
2021-01-14 11:45:00,93.56,93.56,93.53,93.55,46995.0,86.4264,86.4264,86.3987,86.4172,46995.0
2021-01-14 11:50:00,93.54,93.56,93.53,93.56,10577.0,86.4079,86.4264,86.3987,86.4264,10577.0
2021-01-14 11:55:00,93.56,93.57,93.54,93.56,5832.0,86.4264,86.4356,86.4079,86.4264,5832.0
2021-01-14 12:00:00,93.56,93.58,93.55,93.56,8663.0,86.4264,86.4449,86.4172,86.4264,8663.0
2021-01-14 12:05:00,93.55,93.58,93.54,93.54,7523.0,86.4172,86.4449,86.4079,86.4079,7523.0
2021-01-14 12:10:00,93.53,93.57,93.51,93.56,7080.0,86.3987,86.4356,86.3802,86.4264,7080.0
2021-01-14 12:15:00,93.56,93.57,93.53,93.56,3164.0,86.4264,86.4356,86.3987,86.4264,3164.0
2021-01-14 12:20:00,93.56,93.58,93.55,93.58,21390.0,86.4264,86.4449,86.4172,86.4449,21390.0
2021-01-14 12:25:00,93.58,93.58,93.55,93.56,3933.0,86.4449,86.4449,86.4172,86.4264,3933.0
2021-01-14 12:30:00,93.56,93.58,93.55,93.56,12144.0,86.4264,86.4449,86.4172,86.4264,12144.0
2021-01-14 12:35:00,93.55,93.55,93.49,93.5,19143.0,86.4172,86.4172,86.3617,86.371,19143.0
2021-01-14 12:40:00,93.5,93.5,93.44,93.46,5758.0,86.371,86.371,86.3156,86.334,5758.0
2021-01-14 12:45:00,93.45,93.48,93.41,93.48,461121.0,86.3248,86.3525,86.2878,86.3525,461121.0
2021-01-14 12:50:00,93.5,93.58,93.5,93.58,77533.0,86.371,86.4449,86.371,86.4449,77533.0
2021-01-14 12:55:00,93.59,93.63,93.58,93.6,14869.0,86.4541,86.4911,86.4449,86.4634,14869.0
2021-01-14 13:00:00,93.61,93.62,93.59,93.61,6150.0,86.4726,86.4818,86.4541,86.4726,6150.0
2021-01-14 13:05:00,93.61,93.62,93.59,93.62,1400.0,86.4726,86.4818,86.4541,86.4818,1400.0
2021-01-14 13:10:00,93.6,93.61,93.57,93.58,5136.0,86.4634,86.4726,86.4356,86.4449,5136.0
2021-01-14 13:15:00,93.57,93.57,93.52,93.53,6580.0,86.4356,86.4356,86.3895,86.3987,6580.0
2021-01-14 13:20:00,93.52,93.62,93.48,93.52,53825.0,86.3895,86.4818,86.3525,86.3895,53825.0
2021-01-14 13:25:00,93.52,93.52,93.47,93.48,14449.0,86.3895,86.3895,86.3433,86.3525,14449.0
2021-01-14 13:30:00,93.49,93.52,93.47,93.51,18564.0,86.3617,86.3895,86.3433,86.3802,18564.0
2021-01-14 13:35:00,93.5,93.55,93.49,93.55,11600.0,86.371,86.4172,86.3617,86.4172,11600.0
2021-01-14 13:40:00,93.56,93.56,93.54,93.54,7400.0,86.4264,86.4264,86.4079,86.4079,7400.0
2021-01-14 13:45:00,93.54,93.56,93.52,93.54,30728.0,86.4079,86.4264,86.3895,86.4079,30728.0
2021-01-14 13:50:00,93.54,93.55,93.49,93.5,4208.0,86.4079,86.4172,86.3617,86.371,4208.0
2021-01-14 13:55:00,93.5,93.52,93.47,93.47,4558.0,86.371,86.3895,86.3433,86.3433,4558.0
2021-01-14 14:00:00,93.47,93.51,93.45,93.5,23090.0,86.3433,86.3802,86.3248,86.371,23090.0
2021-01-14 14:05:00,93.5,93.51,93.49,93.51,11768.0,86.371,86.3802,86.3617,86.3802,11768.0
2021-01-14 14:10:00,93.52,93.52,93.46,93.49,2892.0,86.3895,86.3895,86.334,86.3617,2892.0
2021-01-14 14:15:00,93.5,93.53,93.49,93.51,5052.0,86.371,86.3987,86.3617,86.3802,5052.0
2021-01-14 14:20:00,93.51,93.51,93.46,93.47,5170.0,86.3802,86.3802,86.334,86.3433,5170.0
2021-01-14 14:25:00,93.45,93.46,93.42,93.46,4812.0,86.3248,86.334,86.2971,86.334,4812.0
2021-01-14 14:30:00,93.46,93.48,93.46,93.48,4603.0,86.334,86.3525,86.334,86.3525,4603.0
2021-01-14 14:35:00,93.48,93.48,93.45,93.45,5179.0,86.3525,86.3525,86.3248,86.3248,5179.0
2021-01-14 14:40:00,93.45,93.47,93.42,93.44,11932.0,86.3248,86.3433,86.2971,86.3156,11932.0
2021-01-14 14:45:00,93.45,93.45,93.41,93.41,4212.0,86.3248,86.3248,86.2878,86.2878,4212.0
2021-01-14 14:50:00,93.42,93.43,93.36,93.39,23579.0,86.2971,86.3063,86.2417,86.2694,23579.0
2021-01-14 14:55:00,93.39,93.42,93.35,93.4,5540.0,86.2694,86.2971,86.2324,86.2786,5540.0
2021-01-14 15:00:00,93.41,93.45,93.4,93.43,25915.0,86.2878,86.3248,86.2786,86.3063,25915.0
2021-01-14 15:05:00,93.43,93.43,93.37,93.4,8126.0,86.3063,86.3063,86.2509,86.2786,8126.0
2021-01-14 15:10:00,93.4,93.4,93.31,93.32,17116.0,86.2786,86.2786,86.1955,86.2047,17116.0
2021-01-14 15:15:00,93.33,93.34,93.17,93.18,10749.0,86.2139,86.2232,86.0661,86.0754,10749.0
2021-01-14 15:20:00,93.16,93.29,93.16,93.23,29472.0,86.0569,86.177,86.0569,86.1216,29472.0
2021-01-14 15:25:00,93.22,93.26,93.19,93.26,14900.0,86.1123,86.1493,86.0846,86.1493,14900.0
2021-01-14 15:30:00,93.27,93.35,93.23,93.31,30665.0,86.1585,86.2324,86.1216,86.1955,30665.0
2021-01-14 15:35:00,93.3,93.34,93.29,93.34,15258.0,86.1862,86.2232,86.177,86.2232,15258.0
2021-01-14 15:40:00,93.33,93.35,93.31,93.34,13227.0,86.2139,86.2324,86.1955,86.2232,13227.0
2021-01-14 15:45:00,93.34,93.36,93.25,93.25,614406.0,86.2232,86.2417,86.14,86.14,614406.0
2021-01-14 15:50:00,93.26,93.27,93.12,93.12,46084.0,86.1493,86.1585,86.02,86.02,46084.0
2021-01-14 15:55:00,93.14,93.21,93.07,93.21,61666.0,86.0384,86.1031,85.9738,86.1031,61666.0
2021-01-15 09:30:00,92.46,92.64,92.43,92.62,28419.0,85.4103,85.5766,85.3826,85.5581,28419.0
2021-01-15 09:35:00,92.6,92.62,92.55,92.56,6356.0,85.5396,85.5581,85.4934,85.5027,6356.0
2021-01-15 09:40:00,92.57,92.63,92.52,92.63,22062.0,85.5119,85.5673,85.4657,85.5673,22062.0
2021-01-15 09:45:00,92.59,92.68,92.58,92.64,10219.0,85.5304,85.6135,85.5211,85.5766,10219.0
2021-01-15 09:50:00,92.65,92.65,92.58,92.59,11800.0,85.5858,85.5858,85.5211,85.5304,11800.0
2021-01-15 09:55:00,92.58,92.58,92.48,92.54,10558.0,85.5211,85.5211,85.4288,85.4842,10558.0
2021-01-15 10:00:00,92.57,92.57,92.36,92.38,71569.0,85.5119,85.5119,85.3179,85.3364,71569.0
2021-01-15 10:05:00,92.37,92.38,91.96,91.96,87802.0,85.3271,85.3364,84.9484,84.9484,87802.0
2021-01-15 10:10:00,91.97,92.16,91.97,92.1,13500.0,84.9576,85.1332,84.9576,85.0777,13500.0
2021-01-15 10:15:00,92.09,92.14,91.92,91.92,26071.0,85.0685,85.1147,84.9115,84.9115,26071.0
2021-01-15 10:20:00,91.96,91.96,91.73,91.75,55992.0,84.9484,84.9484,84.7359,84.7544,55992.0
2021-01-15 10:25:00,91.73,91.95,91.73,91.93,38454.0,84.7359,84.9392,84.7359,84.9207,38454.0
2021-01-15 10:30:00,91.91,92.11,91.83,92.09,12236.0,84.9022,85.087,84.8283,85.0685,12236.0
2021-01-15 10:35:00,92.1,92.15,92.07,92.14,19896.0,85.0777,85.1239,85.05,85.1147,19896.0
2021-01-15 10:40:00,92.14,92.2,92.12,92.16,12284.0,85.1147,85.1701,85.0962,85.1332,12284.0
2021-01-15 10:45:00,92.16,92.19,92.1,92.12,5764.0,85.1332,85.1609,85.0777,85.0962,5764.0
2021-01-15 10:50:00,92.13,92.22,92.12,92.16,7530.0,85.1054,85.1886,85.0962,85.1332,7530.0
2021-01-15 10:55:00,92.15,92.16,92.09,92.16,5948.0,85.1239,85.1332,85.0685,85.1332,5948.0
2021-01-15 11:00:00,92.13,92.13,92.02,92.02,38969.0,85.1054,85.1054,85.0038,85.0038,38969.0
2021-01-15 11:05:00,92.01,92.04,91.95,92.04,14866.0,84.9946,85.0223,84.9392,85.0223,14866.0
2021-01-15 11:10:00,92.05,92.13,92.0,92.09,6932.0,85.0315,85.1054,84.9854,85.0685,6932.0
2021-01-15 11:15:00,92.09,92.24,92.02,92.24,6980.0,85.0685,85.2071,85.0038,85.2071,6980.0
2021-01-15 11:20:00,92.23,92.25,92.19,92.21,4842.0,85.1978,85.2163,85.1609,85.1793,4842.0
2021-01-15 11:25:00,92.23,92.4,92.22,92.39,6502.0,85.1978,85.3549,85.1886,85.3456,6502.0
2021-01-15 11:30:00,92.39,92.41,92.36,92.39,4428.0,85.3456,85.3641,85.3179,85.3456,4428.0
2021-01-15 11:35:00,92.39,92.44,92.38,92.42,7227.0,85.3456,85.3918,85.3364,85.3733,7227.0
2021-01-15 11:40:00,92.45,92.48,92.41,92.41,21947.0,85.401,85.4288,85.3641,85.3641,21947.0
2021-01-15 11:45:00,92.43,92.44,92.36,92.36,18532.0,85.3826,85.3918,85.3179,85.3179,18532.0
2021-01-15 11:50:00,92.36,92.37,92.31,92.32,10209.0,85.3179,85.3271,85.2717,85.281,10209.0
2021-01-15 11:55:00,92.33,92.38,92.29,92.33,7536.0,85.2902,85.3364,85.2532,85.2902,7536.0
2021-01-15 12:00:00,92.33,92.35,92.27,92.35,4100.0,85.2902,85.3087,85.2348,85.3087,4100.0
2021-01-15 12:05:00,92.36,92.39,92.29,92.32,10483.0,85.3179,85.3456,85.2532,85.281,10483.0
2021-01-15 12:10:00,92.29,92.3,92.24,92.29,6572.0,85.2532,85.2625,85.2071,85.2532,6572.0
2021-01-15 12:15:00,92.3,92.39,92.29,92.37,4687.0,85.2625,85.3456,85.2532,85.3271,4687.0
2021-01-15 12:20:00,92.36,92.36,92.28,92.33,5029.0,85.3179,85.3179,85.244,85.2902,5029.0
2021-01-15 12:25:00,92.31,92.35,92.3,92.32,6592.0,85.2717,85.3087,85.2625,85.281,6592.0
2021-01-15 12:30:00,92.3,92.36,92.29,92.33,12892.0,85.2625,85.3179,85.2532,85.2902,12892.0
2021-01-15 12:35:00,92.33,92.35,92.32,92.33,5638.0,85.2902,85.3087,85.281,85.2902,5638.0
2021-01-15 12:40:00,92.34,92.43,92.33,92.38,5800.0,85.2994,85.3826,85.2902,85.3364,5800.0
2021-01-15 12:45:00,92.38,92.4,92.35,92.38,4426.0,85.3364,85.3549,85.3087,85.3364,4426.0
2021-01-15 12:50:00,92.38,92.44,92.32,92.43,26428.0,85.3364,85.3918,85.281,85.3826,26428.0
2021-01-15 12:55:00,92.42,92.42,92.38,92.42,6881.0,85.3733,85.3733,85.3364,85.3733,6881.0
2021-01-15 13:00:00,92.42,92.42,92.33,92.34,22996.0,85.3733,85.3733,85.2902,85.2994,22996.0
2021-01-15 13:05:00,92.34,92.39,92.33,92.39,3027.0,85.2994,85.3456,85.2902,85.3456,3027.0
2021-01-15 13:10:00,92.39,92.41,92.36,92.41,7824.0,85.3456,85.3641,85.3179,85.3641,7824.0
2021-01-15 13:15:00,92.41,92.54,92.4,92.5,57552.0,85.3641,85.4842,85.3549,85.4472,57552.0
2021-01-15 13:20:00,92.51,92.54,92.49,92.51,24150.0,85.4565,85.4842,85.438,85.4565,24150.0
2021-01-15 13:25:00,92.51,92.52,92.45,92.46,17058.0,85.4565,85.4657,85.401,85.4103,17058.0
2021-01-15 13:30:00,92.47,92.47,92.43,92.44,29121.0,85.4195,85.4195,85.3826,85.3918,29121.0
2021-01-15 13:35:00,92.43,92.49,92.41,92.48,20663.0,85.3826,85.438,85.3641,85.4288,20663.0
2021-01-15 13:40:00,92.48,92.49,92.44,92.46,31997.0,85.4288,85.438,85.3918,85.4103,31997.0
2021-01-15 13:45:00,92.46,92.49,92.41,92.42,7048.0,85.4103,85.438,85.3641,85.3733,7048.0
2021-01-15 13:50:00,92.4,92.48,92.39,92.44,24711.0,85.3549,85.4288,85.3456,85.3918,24711.0
2021-01-15 13:55:00,92.43,92.43,92.39,92.43,13743.0,85.3826,85.3826,85.3456,85.3826,13743.0
2021-01-15 14:00:00,92.43,92.5,92.42,92.48,22829.0,85.3826,85.4472,85.3733,85.4288,22829.0
2021-01-15 14:05:00,92.48,92.49,92.39,92.39,9480.0,85.4288,85.438,85.3456,85.3456,9480.0
2021-01-15 14:10:00,92.39,92.4,92.36,92.39,25621.0,85.3456,85.3549,85.3179,85.3456,25621.0
2021-01-15 14:15:00,92.39,92.42,92.38,92.39,8580.0,85.3456,85.3733,85.3364,85.3456,8580.0
2021-01-15 14:20:00,92.38,92.4,92.37,92.39,10773.0,85.3364,85.3549,85.3271,85.3456,10773.0
2021-01-15 14:25:00,92.39,92.43,92.36,92.39,23951.0,85.3456,85.3826,85.3179,85.3456,23951.0
2021-01-15 14:30:00,92.4,92.45,92.39,92.44,13834.0,85.3549,85.401,85.3456,85.3918,13834.0
2021-01-15 14:35:00,92.44,92.48,92.43,92.46,15603.0,85.3918,85.4288,85.3826,85.4103,15603.0
2021-01-15 14:40:00,92.45,92.47,92.42,92.47,7566.0,85.401,85.4195,85.3733,85.4195,7566.0
2021-01-15 14:45:00,92.47,92.48,92.46,92.46,18028.0,85.4195,85.4288,85.4103,85.4103,18028.0
2021-01-15 14:50:00,92.46,92.47,92.39,92.4,22564.0,85.4103,85.4195,85.3456,85.3549,22564.0
2021-01-15 14:55:00,92.41,92.42,92.35,92.36,21913.0,85.3641,85.3733,85.3087,85.3179,21913.0
2021-01-15 15:00:00,92.36,92.4,92.34,92.37,10154.0,85.3179,85.3549,85.2994,85.3271,10154.0
2021-01-15 15:05:00,92.36,92.37,92.26,92.28,14132.0,85.3179,85.3271,85.2255,85.244,14132.0
2021-01-15 15:10:00,92.28,92.44,92.27,92.42,26659.0,85.244,85.3918,85.2348,85.3733,26659.0
2021-01-15 15:15:00,92.45,92.47,92.39,92.39,7926.0,85.401,85.4195,85.3456,85.3456,7926.0
2021-01-15 15:20:00,92.38,92.39,92.33,92.34,47131.0,85.3364,85.3456,85.2902,85.2994,47131.0
2021-01-15 15:25:00,92.35,92.36,92.32,92.32,25689.0,85.3087,85.3179,85.281,85.281,25689.0
2021-01-15 15:30:00,92.33,92.33,92.23,92.27,41446.0,85.2902,85.2902,85.1978,85.2348,41446.0
2021-01-15 15:35:00,92.28,92.33,92.27,92.29,34200.0,85.244,85.2902,85.2348,85.2532,34200.0
2021-01-15 15:40:00,92.29,92.37,92.2,92.2,77957.0,85.2532,85.3271,85.1701,85.1701,77957.0
2021-01-15 15:45:00,92.2,92.27,92.2,92.23,170136.0,85.1701,85.2348,85.1701,85.1978,170136.0
2021-01-15 15:50:00,92.24,92.26,92.19,92.2,133688.0,85.2071,85.2255,85.1609,85.1701,133688.0
2021-01-15 15:55:00,92.2,92.24,92.15,92.21,168489.0,85.1701,85.2071,85.1239,85.1793,168489.0
2021-01-19 09:30:00,93.02,93.13,92.93,92.97,47364.0,85.9276,86.0292,85.8444,85.8814,47364.0
2021-01-19 09:35:00,92.96,92.98,92.9,92.92,100613.0,85.8722,85.8906,85.8167,85.8352,100613.0
2021-01-19 09:40:00,92.93,92.96,92.89,92.9,11018.0,85.8444,85.8722,85.8075,85.8167,11018.0
2021-01-19 09:45:00,92.9,92.92,92.76,92.77,17938.0,85.8167,85.8352,85.6874,85.6966,17938.0
2021-01-19 09:50:00,92.77,92.79,92.72,92.74,11669.0,85.6966,85.7151,85.6505,85.6689,11669.0
2021-01-19 09:55:00,92.73,92.82,92.71,92.82,6643.0,85.6597,85.7428,85.6412,85.7428,6643.0
2021-01-19 10:00:00,92.83,92.85,92.68,92.79,23085.0,85.7521,85.7705,85.6135,85.7151,23085.0
2021-01-19 10:05:00,92.79,92.85,92.77,92.79,15504.0,85.7151,85.7705,85.6966,85.7151,15504.0
2021-01-19 10:10:00,92.79,92.82,92.72,92.82,19162.0,85.7151,85.7428,85.6505,85.7428,19162.0
2021-01-19 10:15:00,92.81,92.85,92.74,92.78,15026.0,85.7336,85.7705,85.6689,85.7059,15026.0
2021-01-19 10:20:00,92.77,92.79,92.72,92.73,10638.0,85.6966,85.7151,85.6505,85.6597,10638.0
2021-01-19 10:25:00,92.74,92.83,92.73,92.82,72786.0,85.6689,85.7521,85.6597,85.7428,72786.0
2021-01-19 10:30:00,92.82,92.86,92.81,92.85,13253.0,85.7428,85.7798,85.7336,85.7705,13253.0
2021-01-19 10:35:00,92.86,92.88,92.84,92.84,36867.0,85.7798,85.7983,85.7613,85.7613,36867.0
2021-01-19 10:40:00,92.84,92.92,92.82,92.92,15344.0,85.7613,85.8352,85.7428,85.8352,15344.0
2021-01-19 10:45:00,92.93,93.0,92.93,92.95,82260.0,85.8444,85.9091,85.8444,85.8629,82260.0
2021-01-19 10:50:00,92.95,92.97,92.91,92.92,7304.0,85.8629,85.8814,85.826,85.8352,7304.0
2021-01-19 10:55:00,92.92,92.94,92.86,92.86,7695.0,85.8352,85.8537,85.7798,85.7798,7695.0
2021-01-19 11:00:00,92.88,92.93,92.87,92.92,11138.0,85.7983,85.8444,85.789,85.8352,11138.0
2021-01-19 11:05:00,92.93,92.93,92.83,92.86,19237.0,85.8444,85.8444,85.7521,85.7798,19237.0
2021-01-19 11:10:00,92.87,92.89,92.79,92.81,8960.0,85.789,85.8075,85.7151,85.7336,8960.0
2021-01-19 11:15:00,92.8,92.8,92.69,92.72,14444.0,85.7244,85.7244,85.6227,85.6505,14444.0
2021-01-19 11:20:00,92.75,92.76,92.69,92.73,18188.0,85.6782,85.6874,85.6227,85.6597,18188.0
2021-01-19 11:25:00,92.73,92.76,92.7,92.76,13701.0,85.6597,85.6874,85.632,85.6874,13701.0
2021-01-19 11:30:00,92.76,92.78,92.7,92.72,9372.0,85.6874,85.7059,85.632,85.6505,9372.0
2021-01-19 11:35:00,92.71,92.76,92.68,92.76,23375.0,85.6412,85.6874,85.6135,85.6874,23375.0
2021-01-19 11:40:00,92.76,92.8,92.74,92.8,5754.0,85.6874,85.7244,85.6689,85.7244,5754.0
2021-01-19 11:45:00,92.81,92.85,92.8,92.84,16687.0,85.7336,85.7705,85.7244,85.7613,16687.0
2021-01-19 11:50:00,92.86,92.9,92.85,92.89,13118.0,85.7798,85.8167,85.7705,85.8075,13118.0
2021-01-19 11:55:00,92.89,92.89,92.84,92.84,10612.0,85.8075,85.8075,85.7613,85.7613,10612.0
2021-01-19 12:00:00,92.83,92.91,92.82,92.89,50447.0,85.7521,85.826,85.7428,85.8075,50447.0
2021-01-19 12:05:00,92.89,92.9,92.87,92.87,14986.0,85.8075,85.8167,85.789,85.789,14986.0
2021-01-19 12:10:00,92.87,92.88,92.85,92.88,17554.0,85.789,85.7983,85.7705,85.7983,17554.0
2021-01-19 12:15:00,92.88,92.9,92.86,92.89,18528.0,85.7983,85.8167,85.7798,85.8075,18528.0
2021-01-19 12:20:00,92.88,92.89,92.82,92.86,14176.0,85.7983,85.8075,85.7428,85.7798,14176.0
2021-01-19 12:25:00,92.86,92.86,92.82,92.84,12800.0,85.7798,85.7798,85.7428,85.7613,12800.0
2021-01-19 12:30:00,92.84,92.87,92.83,92.85,11084.0,85.7613,85.789,85.7521,85.7705,11084.0
2021-01-19 12:35:00,92.86,92.9,92.86,92.89,13527.0,85.7798,85.8167,85.7798,85.8075,13527.0
2021-01-19 12:40:00,92.89,93.01,92.88,93.01,16247.0,85.8075,85.9183,85.7983,85.9183,16247.0
2021-01-19 12:45:00,93.01,93.02,92.96,92.97,27395.0,85.9183,85.9276,85.8722,85.8814,27395.0
2021-01-19 12:50:00,92.98,92.98,92.95,92.97,6518.0,85.8906,85.8906,85.8629,85.8814,6518.0
2021-01-19 12:55:00,92.97,93.02,92.96,93.02,8672.0,85.8814,85.9276,85.8722,85.9276,8672.0
2021-01-19 13:00:00,93.02,93.04,93.0,93.04,16960.0,85.9276,85.9461,85.9091,85.9461,16960.0
2021-01-19 13:05:00,93.05,93.06,93.02,93.05,9381.0,85.9553,85.9645,85.9276,85.9553,9381.0
2021-01-19 13:10:00,93.05,93.06,93.02,93.03,11136.0,85.9553,85.9645,85.9276,85.9368,11136.0
2021-01-19 13:15:00,93.02,93.04,92.99,93.0,12599.0,85.9276,85.9461,85.8999,85.9091,12599.0
2021-01-19 13:20:00,92.99,93.0,92.98,93.0,15395.0,85.8999,85.9091,85.8906,85.9091,15395.0
2021-01-19 13:25:00,93.01,93.02,92.98,92.99,27753.0,85.9183,85.9276,85.8906,85.8999,27753.0
2021-01-19 13:30:00,92.99,93.01,92.97,92.98,15967.0,85.8999,85.9183,85.8814,85.8906,15967.0
2021-01-19 13:35:00,92.99,93.03,92.99,93.02,45161.0,85.8999,85.9368,85.8999,85.9276,45161.0
2021-01-19 13:40:00,93.02,93.02,92.99,93.01,34053.0,85.9276,85.9276,85.8999,85.9183,34053.0
2021-01-19 13:45:00,93.01,93.04,93.0,93.04,30234.0,85.9183,85.9461,85.9091,85.9461,30234.0
2021-01-19 13:50:00,93.04,93.07,93.04,93.06,39490.0,85.9461,85.9738,85.9461,85.9645,39490.0
2021-01-19 13:55:00,93.07,93.08,93.05,93.06,15010.0,85.9738,85.983,85.9553,85.9645,15010.0
2021-01-19 14:00:00,93.06,93.07,93.02,93.04,68332.0,85.9645,85.9738,85.9276,85.9461,68332.0
2021-01-19 14:05:00,93.04,93.08,93.03,93.08,11536.0,85.9461,85.983,85.9368,85.983,11536.0
2021-01-19 14:10:00,93.08,93.08,93.06,93.08,12658.0,85.983,85.983,85.9645,85.983,12658.0
2021-01-19 14:15:00,93.08,93.08,93.05,93.07,13387.0,85.983,85.983,85.9553,85.9738,13387.0
2021-01-19 14:20:00,93.06,93.08,93.06,93.06,17924.0,85.9645,85.983,85.9645,85.9645,17924.0
2021-01-19 14:25:00,93.06,93.07,93.02,93.04,18532.0,85.9645,85.9738,85.9276,85.9461,18532.0
2021-01-19 14:30:00,93.04,93.06,93.0,93.03,20151.0,85.9461,85.9645,85.9091,85.9368,20151.0
2021-01-19 14:35:00,93.03,93.04,93.01,93.01,68309.0,85.9368,85.9461,85.9183,85.9183,68309.0
2021-01-19 14:40:00,93.01,93.03,92.98,92.98,15030.0,85.9183,85.9368,85.8906,85.8906,15030.0
2021-01-19 14:45:00,92.98,93.05,92.97,93.05,18421.0,85.8906,85.9553,85.8814,85.9553,18421.0
2021-01-19 14:50:00,93.05,93.05,93.03,93.04,145345.0,85.9553,85.9553,85.9368,85.9461,145345.0
2021-01-19 14:55:00,93.05,93.06,93.02,93.04,22731.0,85.9553,85.9645,85.9276,85.9461,22731.0
2021-01-19 15:00:00,93.03,93.09,93.03,93.09,19947.0,85.9368,85.9922,85.9368,85.9922,19947.0
2021-01-19 15:05:00,93.08,93.09,93.06,93.08,22423.0,85.983,85.9922,85.9645,85.983,22423.0
2021-01-19 15:10:00,93.08,93.09,93.06,93.06,18586.0,85.983,85.9922,85.9645,85.9645,18586.0
2021-01-19 15:15:00,93.06,93.07,93.04,93.06,26680.0,85.9645,85.9738,85.9461,85.9645,26680.0
2021-01-19 15:20:00,93.06,93.07,93.04,93.05,20515.0,85.9645,85.9738,85.9461,85.9553,20515.0
2021-01-19 15:25:00,93.04,93.06,93.03,93.03,20862.0,85.9461,85.9645,85.9368,85.9368,20862.0
2021-01-19 15:30:00,93.04,93.06,93.02,93.06,117120.0,85.9461,85.9645,85.9276,85.9645,117120.0
2021-01-19 15:35:00,93.07,93.07,93.02,93.05,41539.0,85.9738,85.9738,85.9276,85.9553,41539.0
2021-01-19 15:40:00,93.05,93.09,93.03,93.08,42191.0,85.9553,85.9922,85.9368,85.983,42191.0
2021-01-19 15:45:00,93.08,93.08,93.02,93.03,32674.0,85.983,85.983,85.9276,85.9368,32674.0
2021-01-19 15:50:00,93.03,93.08,93.03,93.07,96005.0,85.9368,85.983,85.9368,85.9738,96005.0
2021-01-19 15:55:00,93.07,93.1,93.01,93.04,123558.0,85.9738,86.0015,85.9183,85.9461,123558.0
2021-01-20 09:30:00,93.69,93.69,93.58,93.63,20554.0,86.5465,86.5465,86.4449,86.4911,20554.0
2021-01-20 09:35:00,93.63,93.71,93.63,93.65,37781.0,86.4911,86.565,86.4911,86.5095,37781.0
2021-01-20 09:40:00,93.67,93.7,93.64,93.69,16351.0,86.528,86.5557,86.5003,86.5465,16351.0
2021-01-20 09:45:00,93.68,93.69,93.63,93.68,17689.0,86.5373,86.5465,86.4911,86.5373,17689.0
2021-01-20 09:50:00,93.7,93.71,93.56,93.56,17443.0,86.5557,86.565,86.4264,86.4264,17443.0
2021-01-20 09:55:00,93.56,93.64,93.56,93.63,17141.0,86.4264,86.5003,86.4264,86.4911,17141.0
2021-01-20 10:00:00,93.64,93.79,93.64,93.79,24548.0,86.5003,86.6389,86.5003,86.6389,24548.0
2021-01-20 10:05:00,93.78,93.9,93.78,93.86,25107.0,86.6296,86.7405,86.6296,86.7035,25107.0
2021-01-20 10:10:00,93.88,93.93,93.87,93.9,12340.0,86.722,86.7682,86.7128,86.7405,12340.0
2021-01-20 10:15:00,93.9,93.98,93.88,93.92,25268.0,86.7405,86.8144,86.722,86.759,25268.0
2021-01-20 10:20:00,93.93,93.96,93.9,93.93,87476.0,86.7682,86.7959,86.7405,86.7682,87476.0
2021-01-20 10:25:00,93.93,93.93,93.88,93.89,22668.0,86.7682,86.7682,86.722,86.7312,22668.0
2021-01-20 10:30:00,93.9,93.98,93.87,93.97,67164.0,86.7405,86.8144,86.7128,86.8051,67164.0
2021-01-20 10:35:00,93.98,93.99,93.93,93.96,40869.0,86.8144,86.8236,86.7682,86.7959,40869.0
2021-01-20 10:40:00,93.97,94.0,93.93,93.94,40235.0,86.8051,86.8329,86.7682,86.7774,40235.0
2021-01-20 10:45:00,93.95,93.99,93.93,93.94,54328.0,86.7867,86.8236,86.7682,86.7774,54328.0
2021-01-20 10:50:00,93.93,93.94,93.88,93.89,35401.0,86.7682,86.7774,86.722,86.7312,35401.0
2021-01-20 10:55:00,93.89,93.9,93.85,93.88,59090.0,86.7312,86.7405,86.6943,86.722,59090.0
2021-01-20 11:00:00,93.88,93.88,93.82,93.83,45200.0,86.722,86.722,86.6666,86.6758,45200.0
2021-01-20 11:05:00,93.82,93.82,93.73,93.73,34247.0,86.6666,86.6666,86.5834,86.5834,34247.0
2021-01-20 11:10:00,93.73,93.81,93.72,93.81,31931.0,86.5834,86.6573,86.5742,86.6573,31931.0
2021-01-20 11:15:00,93.8,93.85,93.8,93.84,28632.0,86.6481,86.6943,86.6481,86.6851,28632.0
2021-01-20 11:20:00,93.84,93.87,93.83,93.84,19792.0,86.6851,86.7128,86.6758,86.6851,19792.0
2021-01-20 11:25:00,93.84,93.84,93.79,93.84,36195.0,86.6851,86.6851,86.6389,86.6851,36195.0
2021-01-20 11:30:00,93.84,93.87,93.81,93.87,61475.0,86.6851,86.7128,86.6573,86.7128,61475.0
2021-01-20 11:35:00,93.87,93.89,93.83,93.86,42092.0,86.7128,86.7312,86.6758,86.7035,42092.0
2021-01-20 11:40:00,93.87,93.92,93.87,93.9,19863.0,86.7128,86.759,86.7128,86.7405,19863.0
2021-01-20 11:45:00,93.9,93.92,93.89,93.91,13365.0,86.7405,86.759,86.7312,86.7497,13365.0
2021-01-20 11:50:00,93.91,93.97,93.91,93.91,15175.0,86.7497,86.8051,86.7497,86.7497,15175.0
2021-01-20 11:55:00,93.91,93.94,93.88,93.94,7702.0,86.7497,86.7774,86.722,86.7774,7702.0
2021-01-20 12:00:00,93.95,94.0,93.94,93.98,19156.0,86.7867,86.8329,86.7774,86.8144,19156.0
2021-01-20 12:05:00,93.98,94.0,93.97,93.98,6878.0,86.8144,86.8329,86.8051,86.8144,6878.0
2021-01-20 12:10:00,93.98,93.98,93.95,93.95,8000.0,86.8144,86.8144,86.7867,86.7867,8000.0
2021-01-20 12:15:00,93.95,93.98,93.95,93.97,5707.0,86.7867,86.8144,86.7867,86.8051,5707.0
2021-01-20 12:20:00,93.98,93.98,93.95,93.98,13712.0,86.8144,86.8144,86.7867,86.8144,13712.0
2021-01-20 12:25:00,93.98,94.0,93.98,93.99,73857.0,86.8144,86.8329,86.8144,86.8236,73857.0
2021-01-20 12:30:00,93.99,94.02,93.99,94.02,8400.0,86.8236,86.8513,86.8236,86.8513,8400.0
2021-01-20 12:35:00,94.02,94.02,94.0,94.01,21648.0,86.8513,86.8513,86.8329,86.8421,21648.0
2021-01-20 12:40:00,94.01,94.05,94.01,94.04,14268.0,86.8421,86.879,86.8421,86.8698,14268.0
2021-01-20 12:45:00,94.05,94.06,94.03,94.04,7782.0,86.879,86.8883,86.8606,86.8698,7782.0
2021-01-20 12:50:00,94.04,94.07,94.03,94.07,9783.0,86.8698,86.8975,86.8606,86.8975,9783.0
2021-01-20 12:55:00,94.07,94.08,94.03,94.04,21312.0,86.8975,86.9068,86.8606,86.8698,21312.0
2021-01-20 13:00:00,94.05,94.11,94.05,94.11,26781.0,86.879,86.9345,86.879,86.9345,26781.0
2021-01-20 13:05:00,94.11,94.11,94.08,94.09,8093.0,86.9345,86.9345,86.9068,86.916,8093.0
2021-01-20 13:10:00,94.09,94.1,94.08,94.1,62507.0,86.916,86.9252,86.9068,86.9252,62507.0
2021-01-20 13:15:00,94.11,94.13,94.1,94.12,11941.0,86.9345,86.9529,86.9252,86.9437,11941.0
2021-01-20 13:20:00,94.12,94.13,94.09,94.09,12186.0,86.9437,86.9529,86.916,86.916,12186.0
2021-01-20 13:25:00,94.09,94.16,94.08,94.11,27749.0,86.916,86.9807,86.9068,86.9345,27749.0
2021-01-20 13:30:00,94.12,94.17,94.11,94.16,17297.0,86.9437,86.9899,86.9345,86.9807,17297.0
2021-01-20 13:35:00,94.16,94.17,94.12,94.13,6217.0,86.9807,86.9899,86.9437,86.9529,6217.0
2021-01-20 13:40:00,94.12,94.12,94.05,94.05,16612.0,86.9437,86.9437,86.879,86.879,16612.0
2021-01-20 13:45:00,94.06,94.07,94.03,94.04,13893.0,86.8883,86.8975,86.8606,86.8698,13893.0
2021-01-20 13:50:00,94.04,94.1,94.04,94.09,7783.0,86.8698,86.9252,86.8698,86.916,7783.0
2021-01-20 13:55:00,94.09,94.1,94.08,94.08,11650.0,86.916,86.9252,86.9068,86.9068,11650.0
2021-01-20 14:00:00,94.08,94.09,94.05,94.08,30049.0,86.9068,86.916,86.879,86.9068,30049.0
2021-01-20 14:05:00,94.08,94.1,94.06,94.09,20917.0,86.9068,86.9252,86.8883,86.916,20917.0
2021-01-20 14:10:00,94.09,94.09,94.0,94.03,80702.0,86.916,86.916,86.8329,86.8606,80702.0
2021-01-20 14:15:00,94.04,94.07,94.03,94.06,29772.0,86.8698,86.8975,86.8606,86.8883,29772.0
2021-01-20 14:20:00,94.05,94.06,94.01,94.05,38919.0,86.879,86.8883,86.8421,86.879,38919.0
2021-01-20 14:25:00,94.06,94.1,94.05,94.1,13783.0,86.8883,86.9252,86.879,86.9252,13783.0
2021-01-20 14:30:00,94.1,94.13,94.09,94.12,16098.0,86.9252,86.9529,86.916,86.9437,16098.0
2021-01-20 14:35:00,94.12,94.16,94.12,94.15,11692.0,86.9437,86.9807,86.9437,86.9714,11692.0
2021-01-20 14:40:00,94.15,94.19,94.15,94.18,23070.0,86.9714,87.0084,86.9714,86.9991,23070.0
2021-01-20 14:45:00,94.18,94.19,94.17,94.19,10644.0,86.9991,87.0084,86.9899,87.0084,10644.0
2021-01-20 14:50:00,94.19,94.2,94.16,94.17,10934.0,87.0084,87.0176,86.9807,86.9899,10934.0
2021-01-20 14:55:00,94.18,94.2,94.15,94.16,12382.0,86.9991,87.0176,86.9714,86.9807,12382.0
2021-01-20 15:00:00,94.16,94.18,94.15,94.17,14974.0,86.9807,86.9991,86.9714,86.9899,14974.0
2021-01-20 15:05:00,94.17,94.2,94.17,94.19,13222.0,86.9899,87.0176,86.9899,87.0084,13222.0
2021-01-20 15:10:00,94.19,94.19,94.09,94.12,195350.0,87.0084,87.0084,86.916,86.9437,195350.0
2021-01-20 15:15:00,94.12,94.16,94.12,94.16,13046.0,86.9437,86.9807,86.9437,86.9807,13046.0
2021-01-20 15:20:00,94.16,94.19,94.14,94.16,14830.0,86.9807,87.0084,86.9622,86.9807,14830.0
2021-01-20 15:25:00,94.16,94.2,94.15,94.18,26175.0,86.9807,87.0176,86.9714,86.9991,26175.0
2021-01-20 15:30:00,94.18,94.23,94.18,94.22,16113.0,86.9991,87.0453,86.9991,87.0361,16113.0
2021-01-20 15:35:00,94.22,94.23,94.18,94.19,34161.0,87.0361,87.0453,86.9991,87.0084,34161.0
2021-01-20 15:40:00,94.18,94.28,94.18,94.26,21509.0,86.9991,87.0915,86.9991,87.073,21509.0
2021-01-20 15:45:00,94.25,94.3,94.24,94.24,80141.0,87.0638,87.11,87.0546,87.0546,80141.0
2021-01-20 15:50:00,94.23,94.26,94.19,94.24,104827.0,87.0453,87.073,87.0084,87.0546,104827.0
2021-01-20 15:55:00,94.24,94.25,94.19,94.2,76353.0,87.0546,87.0638,87.0084,87.0176,76353.0
2021-01-21 09:30:00,94.33,94.36,94.2,94.23,156155.0,87.1377,87.1654,87.0176,87.0453,156155.0
2021-01-21 09:35:00,94.22,94.25,94.1,94.11,76719.0,87.0361,87.0638,86.9252,86.9345,76719.0
2021-01-21 09:40:00,94.09,94.16,94.02,94.1,41859.0,86.916,86.9807,86.8513,86.9252,41859.0
2021-01-21 09:45:00,94.1,94.2,94.09,94.18,28280.0,86.9252,87.0176,86.916,86.9991,28280.0
2021-01-21 09:50:00,94.17,94.19,94.07,94.09,50315.0,86.9899,87.0084,86.8975,86.916,50315.0
2021-01-21 09:55:00,94.09,94.11,94.0,94.11,29109.0,86.916,86.9345,86.8329,86.9345,29109.0
2021-01-21 10:00:00,94.1,94.14,94.07,94.11,33613.0,86.9252,86.9622,86.8975,86.9345,33613.0
2021-01-21 10:05:00,94.08,94.13,94.05,94.12,8625.0,86.9068,86.9529,86.879,86.9437,8625.0
2021-01-21 10:10:00,94.11,94.25,94.11,94.25,20357.0,86.9345,87.0638,86.9345,87.0638,20357.0
2021-01-21 10:15:00,94.26,94.33,94.26,94.32,16899.0,87.073,87.1377,87.073,87.1285,16899.0
2021-01-21 10:20:00,94.31,94.35,94.27,94.31,32367.0,87.1192,87.1562,87.0823,87.1192,32367.0
2021-01-21 10:25:00,94.31,94.34,94.29,94.33,11714.0,87.1192,87.1469,87.1007,87.1377,11714.0
2021-01-21 10:30:00,94.34,94.35,94.3,94.32,13989.0,87.1469,87.1562,87.11,87.1285,13989.0
2021-01-21 10:35:00,94.32,94.33,94.28,94.29,10986.0,87.1285,87.1377,87.0915,87.1007,10986.0
2021-01-21 10:40:00,94.29,94.32,94.27,94.3,6400.0,87.1007,87.1285,87.0823,87.11,6400.0
2021-01-21 10:45:00,94.31,94.34,94.3,94.33,5428.0,87.1192,87.1469,87.11,87.1377,5428.0
2021-01-21 10:50:00,94.32,94.33,94.3,94.31,5400.0,87.1285,87.1377,87.11,87.1192,5400.0
2021-01-21 10:55:00,94.32,94.33,94.29,94.31,3900.0,87.1285,87.1377,87.1007,87.1192,3900.0
2021-01-21 11:00:00,94.32,94.36,94.29,94.34,7928.0,87.1285,87.1654,87.1007,87.1469,7928.0
2021-01-21 11:05:00,94.34,94.34,94.24,94.27,29520.0,87.1469,87.1469,87.0546,87.0823,29520.0
2021-01-21 11:10:00,94.26,94.26,94.2,94.25,9338.0,87.073,87.073,87.0176,87.0638,9338.0
2021-01-21 11:15:00,94.25,94.27,94.22,94.24,11506.0,87.0638,87.0823,87.0361,87.0546,11506.0
2021-01-21 11:20:00,94.25,94.29,94.24,94.27,13065.0,87.0638,87.1007,87.0546,87.0823,13065.0
2021-01-21 11:25:00,94.27,94.29,94.26,94.26,4300.0,87.0823,87.1007,87.073,87.073,4300.0
2021-01-21 11:30:00,94.25,94.26,94.13,94.13,16546.0,87.0638,87.073,86.9529,86.9529,16546.0
2021-01-21 11:35:00,94.13,94.13,94.06,94.1,20200.0,86.9529,86.9529,86.8883,86.9252,20200.0
2021-01-21 11:40:00,94.11,94.11,94.04,94.09,8968.0,86.9345,86.9345,86.8698,86.916,8968.0
2021-01-21 11:45:00,94.09,94.16,94.09,94.13,4000.0,86.916,86.9807,86.916,86.9529,4000.0
2021-01-21 11:50:00,94.14,94.16,94.13,94.14,4755.0,86.9622,86.9807,86.9529,86.9622,4755.0
2021-01-21 11:55:00,94.15,94.2,94.14,94.15,6547.0,86.9714,87.0176,86.9622,86.9714,6547.0
2021-01-21 12:00:00,94.15,94.15,94.11,94.13,160703.0,86.9714,86.9714,86.9345,86.9529,160703.0
2021-01-21 12:05:00,94.13,94.13,94.08,94.09,14658.0,86.9529,86.9529,86.9068,86.916,14658.0
2021-01-21 12:10:00,94.09,94.1,94.02,94.03,8422.0,86.916,86.9252,86.8513,86.8606,8422.0
2021-01-21 12:15:00,94.02,94.02,93.95,93.95,5900.0,86.8513,86.8513,86.7867,86.7867,5900.0
2021-01-21 12:20:00,93.95,94.01,93.93,94.01,4000.0,86.7867,86.8421,86.7682,86.8421,4000.0
2021-01-21 12:25:00,94.0,94.03,94.0,94.0,3319.0,86.8329,86.8606,86.8329,86.8329,3319.0
2021-01-21 12:30:00,94.01,94.02,93.96,94.0,20045.0,86.8421,86.8513,86.7959,86.8329,20045.0
2021-01-21 12:35:00,94.01,94.03,94.0,94.01,5362.0,86.8421,86.8606,86.8329,86.8421,5362.0
2021-01-21 12:40:00,94.01,94.06,94.01,94.04,3111.0,86.8421,86.8883,86.8421,86.8698,3111.0
2021-01-21 12:45:00,94.04,94.07,94.04,94.06,6112.0,86.8698,86.8975,86.8698,86.8883,6112.0
2021-01-21 12:50:00,94.06,94.07,94.0,94.02,11166.0,86.8883,86.8975,86.8329,86.8513,11166.0
2021-01-21 12:55:00,94.02,94.08,94.02,94.07,10005.0,86.8513,86.9068,86.8513,86.8975,10005.0
2021-01-21 13:00:00,94.09,94.12,94.07,94.08,22536.0,86.916,86.9437,86.8975,86.9068,22536.0
2021-01-21 13:05:00,94.09,94.13,94.08,94.12,2857.0,86.916,86.9529,86.9068,86.9437,2857.0
2021-01-21 13:10:00,94.12,94.13,94.11,94.12,3700.0,86.9437,86.9529,86.9345,86.9437,3700.0
2021-01-21 13:15:00,94.12,94.14,94.11,94.14,4234.0,86.9437,86.9622,86.9345,86.9622,4234.0
2021-01-21 13:20:00,94.15,94.17,94.14,94.16,3630.0,86.9714,86.9899,86.9622,86.9807,3630.0
2021-01-21 13:25:00,94.17,94.17,94.12,94.14,6434.0,86.9899,86.9899,86.9437,86.9622,6434.0
2021-01-21 13:30:00,94.15,94.17,94.14,94.17,3100.0,86.9714,86.9899,86.9622,86.9899,3100.0
2021-01-21 13:35:00,94.16,94.18,94.16,94.17,4000.0,86.9807,86.9991,86.9807,86.9899,4000.0
2021-01-21 13:40:00,94.17,94.2,94.17,94.17,21846.0,86.9899,87.0176,86.9899,86.9899,21846.0
2021-01-21 13:45:00,94.17,94.18,94.13,94.14,7363.0,86.9899,86.9991,86.9529,86.9622,7363.0
2021-01-21 13:50:00,94.16,94.18,94.14,94.15,6168.0,86.9807,86.9991,86.9622,86.9714,6168.0
2021-01-21 13:55:00,94.16,94.19,94.16,94.19,15174.0,86.9807,87.0084,86.9807,87.0084,15174.0
2021-01-21 14:00:00,94.18,94.21,94.17,94.2,13978.0,86.9991,87.0268,86.9899,87.0176,13978.0
2021-01-21 14:05:00,94.22,94.25,94.21,94.24,23494.0,87.0361,87.0638,87.0268,87.0546,23494.0
2021-01-21 14:10:00,94.25,94.27,94.22,94.23,501731.0,87.0638,87.0823,87.0361,87.0453,501731.0
2021-01-21 14:15:00,94.23,94.26,94.22,94.25,220991.0,87.0453,87.073,87.0361,87.0638,220991.0
2021-01-21 14:20:00,94.24,94.26,94.23,94.25,723911.0,87.0546,87.073,87.0453,87.0638,723911.0
2021-01-21 14:25:00,94.24,94.27,94.24,94.25,34091.0,87.0546,87.0823,87.0546,87.0638,34091.0
2021-01-21 14:30:00,94.25,94.26,94.22,94.26,76961.0,87.0638,87.073,87.0361,87.073,76961.0
2021-01-21 14:35:00,94.26,94.28,94.26,94.28,5286.0,87.073,87.0915,87.073,87.0915,5286.0
2021-01-21 14:40:00,94.28,94.28,94.25,94.26,13417.0,87.0915,87.0915,87.0638,87.073,13417.0
2021-01-21 14:45:00,94.25,94.26,94.23,94.24,4200.0,87.0638,87.073,87.0453,87.0546,4200.0
2021-01-21 14:50:00,94.26,94.27,94.24,94.25,4404.0,87.073,87.0823,87.0546,87.0638,4404.0
2021-01-21 14:55:00,94.25,94.3,94.24,94.28,8010.0,87.0638,87.11,87.0546,87.0915,8010.0
2021-01-21 15:00:00,94.29,94.31,94.25,94.31,8392.0,87.1007,87.1192,87.0638,87.1192,8392.0
2021-01-21 15:05:00,94.31,94.31,94.28,94.31,8474.0,87.1192,87.1192,87.0915,87.1192,8474.0
2021-01-21 15:10:00,94.3,94.3,94.22,94.24,11256.0,87.11,87.11,87.0361,87.0546,11256.0
2021-01-21 15:15:00,94.25,94.27,94.24,94.25,184308.0,87.0638,87.0823,87.0546,87.0638,184308.0
2021-01-21 15:20:00,94.25,94.29,94.25,94.27,11427.0,87.0638,87.1007,87.0638,87.0823,11427.0
2021-01-21 15:25:00,94.26,94.29,94.24,94.27,206163.0,87.073,87.1007,87.0546,87.0823,206163.0
2021-01-21 15:30:00,94.27,94.3,94.24,94.29,25745.0,87.0823,87.11,87.0546,87.1007,25745.0
2021-01-21 15:35:00,94.3,94.32,94.27,94.28,211196.0,87.11,87.1285,87.0823,87.0915,211196.0
2021-01-21 15:40:00,94.28,94.35,94.27,94.33,21374.0,87.0915,87.1562,87.0823,87.1377,21374.0
2021-01-21 15:45:00,94.34,94.38,94.33,94.34,231427.0,87.1469,87.1839,87.1377,87.1469,231427.0
2021-01-21 15:50:00,94.35,94.36,94.3,94.34,225995.0,87.1562,87.1654,87.11,87.1469,225995.0
2021-01-21 15:55:00,94.34,94.36,94.23,94.26,73132.0,87.1469,87.1654,87.0453,87.073,73132.0
2021-01-22 09:30:00,93.52,93.59,93.52,93.58,58767.0,86.3895,86.4541,86.3895,86.4449,58767.0
2021-01-22 09:35:00,93.58,93.61,93.57,93.59,12876.0,86.4449,86.4726,86.4356,86.4541,12876.0
2021-01-22 09:40:00,93.57,93.59,93.55,93.58,10585.0,86.4356,86.4541,86.4172,86.4449,10585.0
2021-01-22 09:45:00,93.6,93.73,93.58,93.72,45023.0,86.4634,86.5834,86.4449,86.5742,45023.0
2021-01-22 09:50:00,93.73,93.77,93.71,93.73,11424.0,86.5834,86.6204,86.565,86.5834,11424.0
2021-01-22 09:55:00,93.72,93.77,93.68,93.75,10800.0,86.5742,86.6204,86.5373,86.6019,10800.0
2021-01-22 10:00:00,93.75,93.82,93.74,93.77,12150.0,86.6019,86.6666,86.5927,86.6204,12150.0
2021-01-22 10:05:00,93.78,93.83,93.76,93.82,7822.0,86.6296,86.6758,86.6112,86.6666,7822.0
2021-01-22 10:10:00,93.81,93.81,93.72,93.74,16100.0,86.6573,86.6573,86.5742,86.5927,16100.0
2021-01-22 10:15:00,93.75,93.78,93.72,93.73,19685.0,86.6019,86.6296,86.5742,86.5834,19685.0
2021-01-22 10:20:00,93.73,93.74,93.66,93.67,18508.0,86.5834,86.5927,86.5188,86.528,18508.0
2021-01-22 10:25:00,93.66,93.68,93.54,93.61,56263.0,86.5188,86.5373,86.4079,86.4726,56263.0
2021-01-22 10:30:00,93.6,93.67,93.59,93.59,18342.0,86.4634,86.528,86.4541,86.4541,18342.0
2021-01-22 10:35:00,93.61,93.62,93.51,93.56,101412.0,86.4726,86.4818,86.3802,86.4264,101412.0
2021-01-22 10:40:00,93.58,93.63,93.57,93.62,31550.0,86.4449,86.4911,86.4356,86.4818,31550.0
2021-01-22 10:45:00,93.63,93.63,93.55,93.57,11766.0,86.4911,86.4911,86.4172,86.4356,11766.0
2021-01-22 10:50:00,93.57,93.62,93.57,93.58,4875.0,86.4356,86.4818,86.4356,86.4449,4875.0
2021-01-22 10:55:00,93.59,93.69,93.59,93.68,10861.0,86.4541,86.5465,86.4541,86.5373,10861.0
2021-01-22 11:00:00,93.67,93.73,93.65,93.73,4316.0,86.528,86.5834,86.5095,86.5834,4316.0
2021-01-22 11:05:00,93.73,93.75,93.71,93.74,8247.0,86.5834,86.6019,86.565,86.5927,8247.0
2021-01-22 11:10:00,93.74,93.74,93.69,93.69,67728.0,86.5927,86.5927,86.5465,86.5465,67728.0
2021-01-22 11:15:00,93.7,93.7,93.67,93.68,8460.0,86.5557,86.5557,86.528,86.5373,8460.0
2021-01-22 11:20:00,93.68,93.71,93.68,93.68,9000.0,86.5373,86.565,86.5373,86.5373,9000.0
2021-01-22 11:25:00,93.69,93.73,93.65,93.66,11294.0,86.5465,86.5834,86.5095,86.5188,11294.0
2021-01-22 11:30:00,93.67,93.73,93.64,93.73,6686.0,86.528,86.5834,86.5003,86.5834,6686.0
2021-01-22 11:35:00,93.73,93.79,93.71,93.78,11187.0,86.5834,86.6389,86.565,86.6296,11187.0
2021-01-22 11:40:00,93.78,93.81,93.77,93.79,12588.0,86.6296,86.6573,86.6204,86.6389,12588.0
2021-01-22 11:45:00,93.79,93.84,93.78,93.84,12863.0,86.6389,86.6851,86.6296,86.6851,12863.0
2021-01-22 11:50:00,93.84,93.9,93.84,93.87,13231.0,86.6851,86.7405,86.6851,86.7128,13231.0
2021-01-22 11:55:00,93.87,93.9,93.86,93.9,31058.0,86.7128,86.7405,86.7035,86.7405,31058.0
2021-01-22 12:00:00,93.91,93.95,93.86,93.86,35023.0,86.7497,86.7867,86.7035,86.7035,35023.0
2021-01-22 12:05:00,93.84,93.86,93.82,93.84,26030.0,86.6851,86.7035,86.6666,86.6851,26030.0
2021-01-22 12:10:00,93.85,93.88,93.85,93.87,6400.0,86.6943,86.722,86.6943,86.7128,6400.0
2021-01-22 12:15:00,93.87,93.93,93.87,93.92,12151.0,86.7128,86.7682,86.7128,86.759,12151.0
2021-01-22 12:20:00,93.92,93.92,93.89,93.89,10278.0,86.759,86.759,86.7312,86.7312,10278.0
2021-01-22 12:25:00,93.89,93.92,93.88,93.9,11173.0,86.7312,86.759,86.722,86.7405,11173.0
2021-01-22 12:30:00,93.89,93.9,93.86,93.87,12738.0,86.7312,86.7405,86.7035,86.7128,12738.0
2021-01-22 12:35:00,93.86,93.89,93.84,93.86,16250.0,86.7035,86.7312,86.6851,86.7035,16250.0
2021-01-22 12:40:00,93.86,93.89,93.83,93.86,16941.0,86.7035,86.7312,86.6758,86.7035,16941.0
2021-01-22 12:45:00,93.86,93.88,93.84,93.88,20485.0,86.7035,86.722,86.6851,86.722,20485.0
2021-01-22 12:50:00,93.88,93.89,93.86,93.88,12210.0,86.722,86.7312,86.7035,86.722,12210.0
2021-01-22 12:55:00,93.88,93.88,93.83,93.85,14890.0,86.722,86.722,86.6758,86.6943,14890.0
2021-01-22 13:00:00,93.85,93.86,93.84,93.84,10558.0,86.6943,86.7035,86.6851,86.6851,10558.0
2021-01-22 13:05:00,93.84,93.85,93.78,93.78,245639.0,86.6851,86.6943,86.6296,86.6296,245639.0
2021-01-22 13:10:00,93.78,93.82,93.76,93.81,31471.0,86.6296,86.6666,86.6112,86.6573,31471.0
2021-01-22 13:15:00,93.81,93.84,93.8,93.83,19882.0,86.6573,86.6851,86.6481,86.6758,19882.0
2021-01-22 13:20:00,93.84,93.88,93.83,93.88,18186.0,86.6851,86.722,86.6758,86.722,18186.0
2021-01-22 13:25:00,93.88,93.9,93.87,93.87,9894.0,86.722,86.7405,86.7128,86.7128,9894.0
2021-01-22 13:30:00,93.88,93.9,93.86,93.9,5800.0,86.722,86.7405,86.7035,86.7405,5800.0
2021-01-22 13:35:00,93.89,93.94,93.89,93.94,10258.0,86.7312,86.7774,86.7312,86.7774,10258.0
2021-01-22 13:40:00,93.93,93.96,93.93,93.94,11709.0,86.7682,86.7959,86.7682,86.7774,11709.0
2021-01-22 13:45:00,93.93,93.95,93.9,93.92,26470.0,86.7682,86.7867,86.7405,86.759,26470.0
2021-01-22 13:50:00,93.92,93.92,93.9,93.91,10721.0,86.759,86.759,86.7405,86.7497,10721.0
2021-01-22 13:55:00,93.91,93.94,93.86,93.87,16792.0,86.7497,86.7774,86.7035,86.7128,16792.0
2021-01-22 14:00:00,93.87,93.9,93.84,93.9,15492.0,86.7128,86.7405,86.6851,86.7405,15492.0
2021-01-22 14:05:00,93.9,93.91,93.88,93.9,8539.0,86.7405,86.7497,86.722,86.7405,8539.0
2021-01-22 14:10:00,93.9,93.9,93.87,93.89,15367.0,86.7405,86.7405,86.7128,86.7312,15367.0
2021-01-22 14:15:00,93.89,93.9,93.87,93.89,51807.0,86.7312,86.7405,86.7128,86.7312,51807.0
2021-01-22 14:20:00,93.89,93.94,93.89,93.94,25850.0,86.7312,86.7774,86.7312,86.7774,25850.0
2021-01-22 14:25:00,93.94,93.94,93.87,93.87,45055.0,86.7774,86.7774,86.7128,86.7128,45055.0
2021-01-22 14:30:00,93.88,93.9,93.86,93.88,42097.0,86.722,86.7405,86.7035,86.722,42097.0
2021-01-22 14:35:00,93.87,93.9,93.87,93.9,30542.0,86.7128,86.7405,86.7128,86.7405,30542.0
2021-01-22 14:40:00,93.9,93.92,93.88,93.89,34419.0,86.7405,86.759,86.722,86.7312,34419.0
2021-01-22 14:45:00,93.89,93.91,93.87,93.88,179203.0,86.7312,86.7497,86.7128,86.722,179203.0
2021-01-22 14:50:00,93.88,93.92,93.87,93.92,38991.0,86.722,86.759,86.7128,86.759,38991.0
2021-01-22 14:55:00,93.91,93.94,93.91,93.91,478057.0,86.7497,86.7774,86.7497,86.7497,478057.0
2021-01-22 15:00:00,93.92,93.93,93.9,93.92,234399.0,86.759,86.7682,86.7405,86.759,234399.0
2021-01-22 15:05:00,93.92,93.92,93.9,93.91,31488.0,86.759,86.759,86.7405,86.7497,31488.0
2021-01-22 15:10:00,93.91,93.91,93.81,93.85,63627.0,86.7497,86.7497,86.6573,86.6943,63627.0
2021-01-22 15:15:00,93.86,93.89,93.86,93.86,11225.0,86.7035,86.7312,86.7035,86.7035,11225.0
2021-01-22 15:20:00,93.86,93.91,93.86,93.91,6078.0,86.7035,86.7497,86.7035,86.7497,6078.0
2021-01-22 15:25:00,93.91,93.96,93.9,93.96,7393.0,86.7497,86.7959,86.7405,86.7959,7393.0
2021-01-22 15:30:00,93.96,93.96,93.91,93.95,12533.0,86.7959,86.7959,86.7497,86.7867,12533.0
2021-01-22 15:35:00,93.95,94.0,93.94,93.98,30895.0,86.7867,86.8329,86.7774,86.8144,30895.0
2021-01-22 15:40:00,93.97,94.02,93.97,94.01,40518.0,86.8051,86.8513,86.8051,86.8421,40518.0
2021-01-22 15:45:00,94.01,94.01,93.96,93.97,11738.0,86.8421,86.8421,86.7959,86.8051,11738.0
2021-01-22 15:50:00,93.97,93.99,93.94,93.97,245203.0,86.8051,86.8236,86.7774,86.8051,245203.0
2021-01-22 15:55:00,93.96,93.96,93.8,93.8,164445.0,86.7959,86.7959,86.6481,86.6481,164445.0
2021-01-25 09:30:00,93.96,94.07,93.89,94.03,49168.0,86.7959,86.8975,86.7312,86.8606,49168.0
2021-01-25 09:35:00,94.05,94.07,93.97,93.99,213438.0,86.879,86.8975,86.8051,86.8236,213438.0
2021-01-25 09:40:00,93.99,94.03,93.97,94.03,21610.0,86.8236,86.8606,86.8051,86.8606,21610.0
2021-01-25 09:45:00,94.03,94.05,93.84,93.86,22774.0,86.8606,86.879,86.6851,86.7035,22774.0
2021-01-25 09:50:00,93.86,93.88,93.77,93.8,20482.0,86.7035,86.722,86.6204,86.6481,20482.0
2021-01-25 09:55:00,93.85,93.95,93.78,93.87,19722.0,86.6943,86.7867,86.6296,86.7128,19722.0
2021-01-25 10:00:00,93.87,94.05,93.87,94.05,43736.0,86.7128,86.879,86.7128,86.879,43736.0
2021-01-25 10:05:00,94.05,94.07,93.99,93.99,60801.0,86.879,86.8975,86.8236,86.8236,60801.0
2021-01-25 10:10:00,94.02,94.02,93.96,93.98,39954.0,86.8513,86.8513,86.7959,86.8144,39954.0
2021-01-25 10:15:00,94.01,94.07,94.0,94.07,45075.0,86.8421,86.8975,86.8329,86.8975,45075.0
2021-01-25 10:20:00,94.06,94.13,94.06,94.13,15316.0,86.8883,86.9529,86.8883,86.9529,15316.0
2021-01-25 10:25:00,94.13,94.14,94.04,94.09,10677.0,86.9529,86.9622,86.8698,86.916,10677.0
2021-01-25 10:30:00,94.08,94.11,94.06,94.08,18702.0,86.9068,86.9345,86.8883,86.9068,18702.0
2021-01-25 10:35:00,94.07,94.07,94.01,94.03,44586.0,86.8975,86.8975,86.8421,86.8606,44586.0
2021-01-25 10:40:00,94.03,94.07,94.01,94.03,16268.0,86.8606,86.8975,86.8421,86.8606,16268.0
2021-01-25 10:45:00,94.02,94.07,93.87,93.87,161648.0,86.8513,86.8975,86.7128,86.7128,161648.0
2021-01-25 10:50:00,93.86,93.87,93.69,93.73,41691.0,86.7035,86.7128,86.5465,86.5834,41691.0
2021-01-25 10:55:00,93.75,93.75,93.38,93.38,24546.0,86.6019,86.6019,86.2601,86.2601,24546.0
2021-01-25 11:00:00,93.4,93.51,93.12,93.16,68610.0,86.2786,86.3802,86.02,86.0569,68610.0
2021-01-25 11:05:00,93.15,93.15,92.79,92.86,106383.0,86.0477,86.0477,85.7151,85.7798,106383.0
2021-01-25 11:10:00,92.84,93.29,92.82,93.25,110001.0,85.7613,86.177,85.7428,86.14,110001.0
2021-01-25 11:15:00,93.25,93.34,93.15,93.33,29078.0,86.14,86.2232,86.0477,86.2139,29078.0
2021-01-25 11:20:00,93.31,93.42,93.3,93.36,17145.0,86.1955,86.2971,86.1862,86.2417,17145.0
2021-01-25 11:25:00,93.38,93.38,93.19,93.24,11353.0,86.2601,86.2601,86.0846,86.1308,11353.0
2021-01-25 11:30:00,93.24,93.39,93.16,93.38,20138.0,86.1308,86.2694,86.0569,86.2601,20138.0
2021-01-25 11:35:00,93.38,93.44,93.33,93.37,37595.0,86.2601,86.3156,86.2139,86.2509,37595.0
2021-01-25 11:40:00,93.39,93.52,93.33,93.52,24642.0,86.2694,86.3895,86.2139,86.3895,24642.0
2021-01-25 11:45:00,93.52,93.58,93.49,93.51,12668.0,86.3895,86.4449,86.3617,86.3802,12668.0
2021-01-25 11:50:00,93.51,93.58,93.5,93.58,5061.0,86.3802,86.4449,86.371,86.4449,5061.0
2021-01-25 11:55:00,93.56,93.62,93.53,93.61,8200.0,86.4264,86.4818,86.3987,86.4726,8200.0
2021-01-25 12:00:00,93.62,93.68,93.61,93.63,17210.0,86.4818,86.5373,86.4726,86.4911,17210.0
2021-01-25 12:05:00,93.64,93.64,93.59,93.62,20080.0,86.5003,86.5003,86.4541,86.4818,20080.0
2021-01-25 12:10:00,93.63,93.64,93.45,93.45,25992.0,86.4911,86.5003,86.3248,86.3248,25992.0
2021-01-25 12:15:00,93.49,93.52,93.31,93.37,18017.0,86.3617,86.3895,86.1955,86.2509,18017.0
2021-01-25 12:20:00,93.36,93.52,93.28,93.29,169739.0,86.2417,86.3895,86.1678,86.177,169739.0
2021-01-25 12:25:00,93.28,93.44,93.28,93.35,41413.0,86.1678,86.3156,86.1678,86.2324,41413.0
2021-01-25 12:30:00,93.35,93.52,93.28,93.52,23019.0,86.2324,86.3895,86.1678,86.3895,23019.0
2021-01-25 12:35:00,93.53,93.56,93.46,93.47,26543.0,86.3987,86.4264,86.334,86.3433,26543.0
2021-01-25 12:40:00,93.49,93.61,93.49,93.57,20430.0,86.3617,86.4726,86.3617,86.4356,20430.0
2021-01-25 12:45:00,93.58,93.65,93.57,93.62,28507.0,86.4449,86.5095,86.4356,86.4818,28507.0
2021-01-25 12:50:00,93.65,93.72,93.59,93.68,20494.0,86.5095,86.5742,86.4541,86.5373,20494.0
2021-01-25 12:55:00,93.69,93.72,93.64,93.71,17453.0,86.5465,86.5742,86.5003,86.565,17453.0
2021-01-25 13:00:00,93.69,93.72,93.67,93.72,7048.0,86.5465,86.5742,86.528,86.5742,7048.0
2021-01-25 13:05:00,93.69,93.7,93.6,93.67,19181.0,86.5465,86.5557,86.4634,86.528,19181.0
2021-01-25 13:10:00,93.68,93.8,93.67,93.79,27963.0,86.5373,86.6481,86.528,86.6389,27963.0
2021-01-25 13:15:00,93.78,93.8,93.76,93.77,5000.0,86.6296,86.6481,86.6112,86.6204,5000.0
2021-01-25 13:20:00,93.78,93.85,93.76,93.83,39089.0,86.6296,86.6943,86.6112,86.6758,39089.0
2021-01-25 13:25:00,93.83,93.83,93.8,93.82,2200.0,86.6758,86.6758,86.6481,86.6666,2200.0
2021-01-25 13:30:00,93.83,93.84,93.8,93.81,11630.0,86.6758,86.6851,86.6481,86.6573,11630.0
2021-01-25 13:35:00,93.81,93.84,93.8,93.84,5309.0,86.6573,86.6851,86.6481,86.6851,5309.0
2021-01-25 13:40:00,93.83,93.85,93.81,93.81,10176.0,86.6758,86.6943,86.6573,86.6573,10176.0
2021-01-25 13:45:00,93.83,93.84,93.76,93.81,8557.0,86.6758,86.6851,86.6112,86.6573,8557.0
2021-01-25 13:50:00,93.81,93.81,93.71,93.71,16741.0,86.6573,86.6573,86.565,86.565,16741.0
2021-01-25 13:55:00,93.71,93.78,93.69,93.78,17509.0,86.565,86.6296,86.5465,86.6296,17509.0
2021-01-25 14:00:00,93.77,93.79,93.71,93.79,29300.0,86.6204,86.6389,86.565,86.6389,29300.0
2021-01-25 14:05:00,93.8,93.82,93.76,93.81,211457.0,86.6481,86.6666,86.6112,86.6573,211457.0
2021-01-25 14:10:00,93.76,93.76,93.68,93.73,22053.0,86.6112,86.6112,86.5373,86.5834,22053.0
2021-01-25 14:15:00,93.73,93.75,93.66,93.73,25600.0,86.5834,86.6019,86.5188,86.5834,25600.0
2021-01-25 14:20:00,93.71,93.75,93.71,93.74,1718.0,86.565,86.6019,86.565,86.5927,1718.0
2021-01-25 14:25:00,93.73,93.78,93.7,93.78,6490.0,86.5834,86.6296,86.5557,86.6296,6490.0
2021-01-25 14:30:00,93.79,93.81,93.76,93.8,24056.0,86.6389,86.6573,86.6112,86.6481,24056.0
2021-01-25 14:35:00,93.79,93.8,93.76,93.77,49834.0,86.6389,86.6481,86.6112,86.6204,49834.0
2021-01-25 14:40:00,93.77,93.82,93.76,93.81,54880.0,86.6204,86.6666,86.6112,86.6573,54880.0
2021-01-25 14:45:00,93.81,93.84,93.81,93.81,8342.0,86.6573,86.6851,86.6573,86.6573,8342.0
2021-01-25 14:50:00,93.82,93.83,93.78,93.79,10775.0,86.6666,86.6758,86.6296,86.6389,10775.0
2021-01-25 14:55:00,93.77,93.81,93.75,93.78,8623.0,86.6204,86.6573,86.6019,86.6296,8623.0
2021-01-25 15:00:00,93.77,93.8,93.74,93.75,14343.0,86.6204,86.6481,86.5927,86.6019,14343.0
2021-01-25 15:05:00,93.76,93.8,93.76,93.79,3410.0,86.6112,86.6481,86.6112,86.6389,3410.0
2021-01-25 15:10:00,93.79,93.79,93.64,93.66,8992.0,86.6389,86.6389,86.5003,86.5188,8992.0
2021-01-25 15:15:00,93.66,93.78,93.61,93.77,26512.0,86.5188,86.6296,86.4726,86.6204,26512.0
2021-01-25 15:20:00,93.77,93.79,93.73,93.77,42393.0,86.6204,86.6389,86.5834,86.6204,42393.0
2021-01-25 15:25:00,93.76,93.78,93.75,93.75,356906.0,86.6112,86.6296,86.6019,86.6019,356906.0
2021-01-25 15:30:00,93.75,93.77,93.71,93.76,107411.0,86.6019,86.6204,86.565,86.6112,107411.0
2021-01-25 15:35:00,93.75,93.79,93.74,93.79,18706.0,86.6019,86.6389,86.5927,86.6389,18706.0
2021-01-25 15:40:00,93.79,93.87,93.77,93.87,14100.0,86.6389,86.7128,86.6204,86.7128,14100.0
2021-01-25 15:45:00,93.87,93.9,93.87,93.9,32053.0,86.7128,86.7405,86.7128,86.7405,32053.0
2021-01-25 15:50:00,93.88,93.99,93.88,93.98,69986.0,86.722,86.8236,86.722,86.8144,69986.0
2021-01-25 15:55:00,93.98,94.09,93.98,94.09,70213.0,86.8144,86.916,86.8144,86.916,70213.0
2021-01-26 09:30:00,94.22,94.29,94.17,94.19,44846.0,87.0361,87.1007,86.9899,87.0084,44846.0
2021-01-26 09:35:00,94.18,94.19,94.07,94.08,10894.0,86.9991,87.0084,86.8975,86.9068,10894.0
2021-01-26 09:40:00,94.09,94.09,94.01,94.01,23052.0,86.916,86.916,86.8421,86.8421,23052.0
2021-01-26 09:45:00,94.02,94.05,93.96,94.03,18130.0,86.8513,86.879,86.7959,86.8606,18130.0
2021-01-26 09:50:00,94.02,94.02,93.91,93.98,9600.0,86.8513,86.8513,86.7497,86.8144,9600.0
2021-01-26 09:55:00,93.98,94.02,93.97,94.01,2503.0,86.8144,86.8513,86.8051,86.8421,2503.0
2021-01-26 10:00:00,94.03,94.12,94.03,94.11,4000.0,86.8606,86.9437,86.8606,86.9345,4000.0
2021-01-26 10:05:00,94.12,94.14,94.08,94.08,26021.0,86.9437,86.9622,86.9068,86.9068,26021.0
2021-01-26 10:10:00,94.1,94.1,93.88,93.93,12319.0,86.9252,86.9252,86.722,86.7682,12319.0
2021-01-26 10:15:00,93.9,94.0,93.87,93.89,10319.0,86.7405,86.8329,86.7128,86.7312,10319.0
2021-01-26 10:20:00,93.9,93.98,93.86,93.95,41268.0,86.7405,86.8144,86.7035,86.7867,41268.0
2021-01-26 10:25:00,93.93,94.07,93.93,94.06,5090.0,86.7682,86.8975,86.7682,86.8883,5090.0
2021-01-26 10:30:00,94.08,94.08,94.03,94.04,9800.0,86.9068,86.9068,86.8606,86.8698,9800.0
2021-01-26 10:35:00,94.04,94.08,94.0,94.03,6041.0,86.8698,86.9068,86.8329,86.8606,6041.0
2021-01-26 10:40:00,94.04,94.07,94.02,94.05,35150.0,86.8698,86.8975,86.8513,86.879,35150.0
2021-01-26 10:45:00,94.05,94.1,94.05,94.09,13940.0,86.879,86.9252,86.879,86.916,13940.0
2021-01-26 10:50:00,94.08,94.09,93.98,94.01,7329.0,86.9068,86.916,86.8144,86.8421,7329.0
2021-01-26 10:55:00,94.01,94.02,93.94,93.97,5166.0,86.8421,86.8513,86.7774,86.8051,5166.0
2021-01-26 11:00:00,93.99,94.03,93.95,94.01,15942.0,86.8236,86.8606,86.7867,86.8421,15942.0
2021-01-26 11:05:00,94.04,94.05,93.84,93.87,11549.0,86.8698,86.879,86.6851,86.7128,11549.0
2021-01-26 11:10:00,93.87,93.94,93.85,93.86,30767.0,86.7128,86.7774,86.6943,86.7035,30767.0
2021-01-26 11:15:00,93.87,93.94,93.87,93.9,17080.0,86.7128,86.7774,86.7128,86.7405,17080.0
2021-01-26 11:20:00,93.9,93.93,93.9,93.93,4435.0,86.7405,86.7682,86.7405,86.7682,4435.0
2021-01-26 11:25:00,93.93,93.97,93.91,93.93,4089.0,86.7682,86.8051,86.7497,86.7682,4089.0
2021-01-26 11:30:00,93.91,93.93,93.87,93.87,4548.0,86.7497,86.7682,86.7128,86.7128,4548.0
2021-01-26 11:35:00,93.87,93.9,93.83,93.85,19531.0,86.7128,86.7405,86.6758,86.6943,19531.0
2021-01-26 11:40:00,93.86,93.86,93.81,93.81,2000.0,86.7035,86.7035,86.6573,86.6573,2000.0
2021-01-26 11:45:00,93.79,93.81,93.73,93.74,11242.0,86.6389,86.6573,86.5834,86.5927,11242.0
2021-01-26 11:50:00,93.74,93.8,93.74,93.74,3300.0,86.5927,86.6481,86.5927,86.5927,3300.0
2021-01-26 11:55:00,93.72,93.78,93.72,93.74,45746.0,86.5742,86.6296,86.5742,86.5927,45746.0
2021-01-26 12:00:00,93.75,93.81,93.73,93.81,3242.0,86.6019,86.6573,86.5834,86.6573,3242.0
2021-01-26 12:05:00,93.81,93.82,93.79,93.8,67588.0,86.6573,86.6666,86.6389,86.6481,67588.0
2021-01-26 12:10:00,93.81,93.82,93.79,93.8,54856.0,86.6573,86.6666,86.6389,86.6481,54856.0
2021-01-26 12:15:00,93.8,93.82,93.78,93.82,1220.0,86.6481,86.6666,86.6296,86.6666,1220.0
2021-01-26 12:20:00,93.82,93.84,93.82,93.84,3039.0,86.6666,86.6851,86.6666,86.6851,3039.0
2021-01-26 12:25:00,93.85,93.9,93.85,93.9,4049.0,86.6943,86.7405,86.6943,86.7405,4049.0
2021-01-26 12:30:00,93.89,93.91,93.89,93.91,4976.0,86.7312,86.7497,86.7312,86.7497,4976.0
2021-01-26 12:35:00,93.91,93.91,93.86,93.87,13150.0,86.7497,86.7497,86.7035,86.7128,13150.0
2021-01-26 12:40:00,93.86,93.86,93.83,93.84,3525.0,86.7035,86.7035,86.6758,86.6851,3525.0
2021-01-26 12:45:00,93.83,93.84,93.79,93.84,3070.0,86.6758,86.6851,86.6389,86.6851,3070.0
2021-01-26 12:50:00,93.87,93.9,93.86,93.9,3029.0,86.7128,86.7405,86.7035,86.7405,3029.0
2021-01-26 12:55:00,93.89,93.91,93.85,93.86,14900.0,86.7312,86.7497,86.6943,86.7035,14900.0
2021-01-26 13:00:00,93.87,93.89,93.85,93.89,2929.0,86.7128,86.7312,86.6943,86.7312,2929.0
2021-01-26 13:05:00,93.87,93.92,93.86,93.92,8873.0,86.7128,86.759,86.7035,86.759,8873.0
2021-01-26 13:10:00,93.93,93.95,93.93,93.95,2800.0,86.7682,86.7867,86.7682,86.7867,2800.0
2021-01-26 13:15:00,93.96,93.97,93.96,93.96,1189.0,86.7959,86.8051,86.7959,86.7959,1189.0
2021-01-26 13:20:00,93.95,93.95,93.93,93.93,1376.0,86.7867,86.7867,86.7682,86.7682,1376.0
2021-01-26 13:25:00,93.94,93.96,93.94,93.96,1215.0,86.7774,86.7959,86.7774,86.7959,1215.0
2021-01-26 13:30:00,93.94,93.97,93.92,93.96,2845.0,86.7774,86.8051,86.759,86.7959,2845.0
2021-01-26 13:35:00,93.96,93.98,93.96,93.97,753.0,86.7959,86.8144,86.7959,86.8051,753.0
2021-01-26 13:40:00,93.98,94.01,93.97,94.0,3972.0,86.8144,86.8421,86.8051,86.8329,3972.0
2021-01-26 13:45:00,94.02,94.02,93.98,93.99,12412.0,86.8513,86.8513,86.8144,86.8236,12412.0
2021-01-26 13:50:00,93.99,93.99,93.97,93.98,16011.0,86.8236,86.8236,86.8051,86.8144,16011.0
2021-01-26 13:55:00,93.97,93.98,93.96,93.97,3931.0,86.8051,86.8144,86.7959,86.8051,3931.0
2021-01-26 14:00:00,93.96,94.01,93.95,94.0,4737.0,86.7959,86.8421,86.7867,86.8329,4737.0
2021-01-26 14:05:00,94.0,94.01,93.99,94.01,5464.0,86.8329,86.8421,86.8236,86.8421,5464.0
2021-01-26 14:10:00,94.01,94.03,94.0,94.02,7847.0,86.8421,86.8606,86.8329,86.8513,7847.0
2021-01-26 14:15:00,94.02,94.03,94.0,94.01,3788.0,86.8513,86.8606,86.8329,86.8421,3788.0
2021-01-26 14:20:00,94.01,94.03,94.0,94.01,13206.0,86.8421,86.8606,86.8329,86.8421,13206.0
2021-01-26 14:25:00,94.01,94.01,93.88,93.96,15291.0,86.8421,86.8421,86.722,86.7959,15291.0
2021-01-26 14:30:00,93.96,93.99,93.96,93.98,4364.0,86.7959,86.8236,86.7959,86.8144,4364.0
2021-01-26 14:35:00,93.98,93.98,93.96,93.96,1900.0,86.8144,86.8144,86.7959,86.7959,1900.0
2021-01-26 14:40:00,93.97,93.97,93.94,93.95,600.0,86.8051,86.8051,86.7774,86.7867,600.0
2021-01-26 14:45:00,93.95,93.95,93.92,93.93,12373.0,86.7867,86.7867,86.759,86.7682,12373.0
2021-01-26 14:50:00,93.93,93.94,93.9,93.92,2637.0,86.7682,86.7774,86.7405,86.759,2637.0
2021-01-26 14:55:00,93.93,93.98,93.93,93.98,9600.0,86.7682,86.8144,86.7682,86.8144,9600.0
2021-01-26 15:00:00,93.98,93.99,93.94,93.99,28559.0,86.8144,86.8236,86.7774,86.8236,28559.0
2021-01-26 15:05:00,93.99,94.01,93.97,94.01,2201.0,86.8236,86.8421,86.8051,86.8421,2201.0
2021-01-26 15:10:00,94.01,94.03,94.0,94.01,2786.0,86.8421,86.8606,86.8329,86.8421,2786.0
2021-01-26 15:15:00,94.0,94.01,93.97,94.01,25284.0,86.8329,86.8421,86.8051,86.8421,25284.0
2021-01-26 15:20:00,94.0,94.0,93.97,94.0,4960.0,86.8329,86.8329,86.8051,86.8329,4960.0
2021-01-26 15:25:00,94.01,94.04,94.0,94.03,6318.0,86.8421,86.8698,86.8329,86.8606,6318.0
2021-01-26 15:30:00,94.03,94.03,93.95,93.95,25004.0,86.8606,86.8606,86.7867,86.7867,25004.0
2021-01-26 15:35:00,93.95,93.97,93.89,93.89,23314.0,86.7867,86.8051,86.7312,86.7312,23314.0
2021-01-26 15:40:00,93.88,93.92,93.88,93.92,14540.0,86.722,86.759,86.722,86.759,14540.0
2021-01-26 15:45:00,93.93,93.97,93.86,93.87,12934.0,86.7682,86.8051,86.7035,86.7128,12934.0
2021-01-26 15:50:00,93.87,93.92,93.83,93.86,21464.0,86.7128,86.759,86.6758,86.7035,21464.0
2021-01-26 15:55:00,93.86,93.88,93.8,93.87,38101.0,86.7035,86.722,86.6481,86.7128,38101.0
2021-01-27 09:30:00,92.57,92.59,92.06,92.2,192532.0,85.5119,85.5304,85.0408,85.1701,192532.0
2021-01-27 09:35:00,92.15,92.15,91.95,92.1,82897.0,85.1239,85.1239,84.9392,85.0777,82897.0
2021-01-27 09:40:00,92.07,92.07,91.71,91.74,55302.0,85.05,85.05,84.7175,84.7452,55302.0
2021-01-27 09:45:00,91.74,91.91,91.67,91.71,59251.0,84.7452,84.9022,84.6805,84.7175,59251.0
2021-01-27 09:50:00,91.71,91.8,91.58,91.78,40644.0,84.7175,84.8006,84.5974,84.7821,40644.0
2021-01-27 09:55:00,91.79,92.08,91.79,92.0,47714.0,84.7914,85.0593,84.7914,84.9854,47714.0
2021-01-27 10:00:00,91.98,92.24,91.94,92.23,74610.0,84.9669,85.2071,84.9299,85.1978,74610.0
2021-01-27 10:05:00,92.23,92.31,92.18,92.28,45591.0,85.1978,85.2717,85.1516,85.244,45591.0
2021-01-27 10:10:00,92.33,92.33,92.19,92.21,20526.0,85.2902,85.2902,85.1609,85.1793,20526.0
2021-01-27 10:15:00,92.23,92.3,92.12,92.28,24350.0,85.1978,85.2625,85.0962,85.244,24350.0
2021-01-27 10:20:00,92.31,92.48,92.31,92.45,13245.0,85.2717,85.4288,85.2717,85.401,13245.0
2021-01-27 10:25:00,92.45,92.51,92.42,92.43,24806.0,85.401,85.4565,85.3733,85.3826,24806.0
2021-01-27 10:30:00,92.43,92.58,92.25,92.4,491030.0,85.3826,85.5211,85.2163,85.3549,491030.0
2021-01-27 10:35:00,92.38,92.43,92.32,92.33,267539.0,85.3364,85.3826,85.281,85.2902,267539.0
2021-01-27 10:40:00,92.37,92.51,92.33,92.49,22797.0,85.3271,85.4565,85.2902,85.438,22797.0
2021-01-27 10:45:00,92.5,92.57,92.47,92.56,12765.0,85.4472,85.5119,85.4195,85.5027,12765.0
2021-01-27 10:50:00,92.54,92.64,92.48,92.59,14516.0,85.4842,85.5766,85.4288,85.5304,14516.0
2021-01-27 10:55:00,92.59,92.64,92.56,92.6,15402.0,85.5304,85.5766,85.5027,85.5396,15402.0
2021-01-27 11:00:00,92.6,92.61,92.52,92.56,40243.0,85.5396,85.5488,85.4657,85.5027,40243.0
2021-01-27 11:05:00,92.56,92.58,92.44,92.46,18870.0,85.5027,85.5211,85.3918,85.4103,18870.0
2021-01-27 11:10:00,92.46,92.48,92.39,92.42,55100.0,85.4103,85.4288,85.3456,85.3733,55100.0
2021-01-27 11:15:00,92.4,92.41,92.28,92.3,50100.0,85.3549,85.3641,85.244,85.2625,50100.0
2021-01-27 11:20:00,92.3,92.37,92.26,92.36,26339.0,85.2625,85.3271,85.2255,85.3179,26339.0
2021-01-27 11:25:00,92.35,92.41,92.32,92.36,40873.0,85.3087,85.3641,85.281,85.3179,40873.0
2021-01-27 11:30:00,92.36,92.4,92.22,92.22,23669.0,85.3179,85.3549,85.1886,85.1886,23669.0
2021-01-27 11:35:00,92.22,92.4,92.22,92.36,87777.0,85.1886,85.3549,85.1886,85.3179,87777.0
2021-01-27 11:40:00,92.36,92.4,92.31,92.32,11103.0,85.3179,85.3549,85.2717,85.281,11103.0
2021-01-27 11:45:00,92.32,92.42,92.18,92.18,14000.0,85.281,85.3733,85.1516,85.1516,14000.0
2021-01-27 11:50:00,92.19,92.23,92.14,92.14,21733.0,85.1609,85.1978,85.1147,85.1147,21733.0
2021-01-27 11:55:00,92.13,92.13,91.98,91.98,9275.0,85.1054,85.1054,84.9669,84.9669,9275.0
2021-01-27 12:00:00,91.98,92.02,91.92,91.93,15376.0,84.9669,85.0038,84.9115,84.9207,15376.0
2021-01-27 12:05:00,91.92,92.12,91.92,92.11,21539.0,84.9115,85.0962,84.9115,85.087,21539.0
2021-01-27 12:10:00,92.11,92.29,92.11,92.29,13141.0,85.087,85.2532,85.087,85.2532,13141.0
2021-01-27 12:15:00,92.28,92.36,92.26,92.34,13976.0,85.244,85.3179,85.2255,85.2994,13976.0
2021-01-27 12:20:00,92.34,92.39,92.33,92.35,67567.0,85.2994,85.3456,85.2902,85.3087,67567.0
2021-01-27 12:25:00,92.36,92.37,92.33,92.35,8242.0,85.3179,85.3271,85.2902,85.3087,8242.0
2021-01-27 12:30:00,92.32,92.34,92.24,92.26,32257.0,85.281,85.2994,85.2071,85.2255,32257.0
2021-01-27 12:35:00,92.27,92.35,92.16,92.35,16242.0,85.2348,85.3087,85.1332,85.3087,16242.0
2021-01-27 12:40:00,92.34,92.46,92.34,92.45,65995.0,85.2994,85.4103,85.2994,85.401,65995.0
2021-01-27 12:45:00,92.45,92.48,92.41,92.48,11430.0,85.401,85.4288,85.3641,85.4288,11430.0
2021-01-27 12:50:00,92.48,92.54,92.44,92.48,17091.0,85.4288,85.4842,85.3918,85.4288,17091.0
2021-01-27 12:55:00,92.48,92.52,92.48,92.52,15136.0,85.4288,85.4657,85.4288,85.4657,15136.0
2021-01-27 13:00:00,92.52,92.56,92.49,92.51,406832.0,85.4657,85.5027,85.438,85.4565,406832.0
2021-01-27 13:05:00,92.48,92.5,92.43,92.47,8032.0,85.4288,85.4472,85.3826,85.4195,8032.0
2021-01-27 13:10:00,92.48,92.48,92.36,92.39,66710.0,85.4288,85.4288,85.3179,85.3456,66710.0
2021-01-27 13:15:00,92.39,92.44,92.34,92.41,19659.0,85.3456,85.3918,85.2994,85.3641,19659.0
2021-01-27 13:20:00,92.41,92.41,92.35,92.38,8031.0,85.3641,85.3641,85.3087,85.3364,8031.0
2021-01-27 13:25:00,92.39,92.53,92.39,92.5,11032.0,85.3456,85.4749,85.3456,85.4472,11032.0
2021-01-27 13:30:00,92.48,92.51,92.42,92.46,19904.0,85.4288,85.4565,85.3733,85.4103,19904.0
2021-01-27 13:35:00,92.45,92.47,92.41,92.43,6527.0,85.401,85.4195,85.3641,85.3826,6527.0
2021-01-27 13:40:00,92.43,92.44,92.32,92.32,8193.0,85.3826,85.3918,85.281,85.281,8193.0
2021-01-27 13:45:00,92.3,92.35,92.29,92.32,9385.0,85.2625,85.3087,85.2532,85.281,9385.0
2021-01-27 13:50:00,92.31,92.39,92.31,92.39,12325.0,85.2717,85.3456,85.2717,85.3456,12325.0
2021-01-27 13:55:00,92.38,92.39,92.23,92.3,57289.0,85.3364,85.3456,85.1978,85.2625,57289.0
2021-01-27 14:00:00,92.31,92.43,92.31,92.34,16333.0,85.2717,85.3826,85.2717,85.2994,16333.0
2021-01-27 14:05:00,92.32,92.32,92.23,92.3,29864.0,85.281,85.281,85.1978,85.2625,29864.0
2021-01-27 14:10:00,92.31,92.35,92.3,92.31,18478.0,85.2717,85.3087,85.2625,85.2717,18478.0
2021-01-27 14:15:00,92.31,92.31,92.07,92.08,38805.0,85.2717,85.2717,85.05,85.0593,38805.0
2021-01-27 14:20:00,92.08,92.12,92.01,92.09,22842.0,85.0593,85.0962,84.9946,85.0685,22842.0
2021-01-27 14:25:00,92.1,92.12,91.99,92.03,40158.0,85.0777,85.0962,84.9761,85.0131,40158.0
2021-01-27 14:30:00,92.02,92.02,91.75,91.75,74625.0,85.0038,85.0038,84.7544,84.7544,74625.0
2021-01-27 14:35:00,91.75,91.86,91.69,91.83,43040.0,84.7544,84.856,84.699,84.8283,43040.0
2021-01-27 14:40:00,91.78,91.99,91.74,91.9,24568.0,84.7821,84.9761,84.7452,84.893,24568.0
2021-01-27 14:45:00,91.89,91.94,91.64,91.7,47564.0,84.8837,84.9299,84.6528,84.7082,47564.0
2021-01-27 14:50:00,91.68,91.76,91.51,91.62,81436.0,84.6898,84.7637,84.5327,84.6343,81436.0
2021-01-27 14:55:00,91.61,91.7,91.46,91.58,27306.0,84.6251,84.7082,84.4865,84.5974,27306.0
2021-01-27 15:00:00,91.58,91.68,91.48,91.62,41214.0,84.5974,84.6898,84.505,84.6343,41214.0
2021-01-27 15:05:00,91.61,91.7,91.55,91.59,47504.0,84.6251,84.7082,84.5697,84.6066,47504.0
2021-01-27 15:10:00,91.6,91.78,91.53,91.76,99132.0,84.6159,84.7821,84.5512,84.7637,99132.0
2021-01-27 15:15:00,91.76,91.78,91.64,91.66,45217.0,84.7637,84.7821,84.6528,84.6713,45217.0
2021-01-27 15:20:00,91.63,91.69,91.46,91.48,45652.0,84.6436,84.699,84.4865,84.505,45652.0
2021-01-27 15:25:00,91.49,91.64,91.35,91.43,118572.0,84.5142,84.6528,84.3849,84.4588,118572.0
2021-01-27 15:30:00,91.38,91.47,91.27,91.29,39236.0,84.4126,84.4958,84.311,84.3295,39236.0
2021-01-27 15:35:00,91.28,91.36,91.14,91.29,152342.0,84.3202,84.3941,84.1909,84.3295,152342.0
2021-01-27 15:40:00,91.29,91.38,91.2,91.31,40717.0,84.3295,84.4126,84.2463,84.348,40717.0
2021-01-27 15:45:00,91.25,91.47,91.22,91.44,157212.0,84.2925,84.4958,84.2648,84.468,157212.0
2021-01-27 15:50:00,91.42,91.52,91.38,91.48,103098.0,84.4496,84.542,84.4126,84.505,103098.0
2021-01-27 15:55:00,91.48,91.56,91.38,91.48,200242.0,84.505,84.5789,84.4126,84.505,200242.0
2021-01-28 09:30:00,91.87,91.98,91.75,91.92,109923.0,84.8653,84.9669,84.7544,84.9115,109923.0
2021-01-28 09:35:00,91.89,91.99,91.8,91.8,285788.0,84.8837,84.9761,84.8006,84.8006,285788.0
2021-01-28 09:40:00,91.82,92.34,91.78,92.28,421237.0,84.8191,85.2994,84.7821,85.244,421237.0
2021-01-28 09:45:00,92.32,92.34,92.06,92.13,31884.0,85.281,85.2994,85.0408,85.1054,31884.0
2021-01-28 09:50:00,92.11,92.25,92.08,92.21,75826.0,85.087,85.2163,85.0593,85.1793,75826.0
2021-01-28 09:55:00,92.21,92.25,92.04,92.05,144159.0,85.1793,85.2163,85.0223,85.0315,144159.0
2021-01-28 10:00:00,92.08,92.28,91.99,92.28,219951.0,85.0593,85.244,84.9761,85.244,219951.0
2021-01-28 10:05:00,92.27,92.43,92.21,92.27,39959.0,85.2348,85.3826,85.1793,85.2348,39959.0
2021-01-28 10:10:00,92.31,92.45,92.27,92.44,28135.0,85.2717,85.401,85.2348,85.3918,28135.0
2021-01-28 10:15:00,92.44,92.57,92.44,92.53,42248.0,85.3918,85.5119,85.3918,85.4749,42248.0
2021-01-28 10:20:00,92.53,92.62,92.42,92.42,62802.0,85.4749,85.5581,85.3733,85.3733,62802.0
2021-01-28 10:25:00,92.41,92.47,92.35,92.36,14136.0,85.3641,85.4195,85.3087,85.3179,14136.0
2021-01-28 10:30:00,92.38,92.47,92.35,92.41,8650.0,85.3364,85.4195,85.3087,85.3641,8650.0
2021-01-28 10:35:00,92.41,92.46,92.36,92.38,122635.0,85.3641,85.4103,85.3179,85.3364,122635.0
2021-01-28 10:40:00,92.42,92.43,92.22,92.28,33251.0,85.3733,85.3826,85.1886,85.244,33251.0
2021-01-28 10:45:00,92.33,92.53,92.32,92.5,66956.0,85.2902,85.4749,85.281,85.4472,66956.0
2021-01-28 10:50:00,92.47,92.52,92.41,92.41,70348.0,85.4195,85.4657,85.3641,85.3641,70348.0
2021-01-28 10:55:00,92.44,92.53,92.43,92.43,40419.0,85.3918,85.4749,85.3826,85.3826,40419.0
2021-01-28 11:00:00,92.5,92.62,92.48,92.61,33402.0,85.4472,85.5581,85.4288,85.5488,33402.0
2021-01-28 11:05:00,92.6,92.67,92.59,92.67,13840.0,85.5396,85.6043,85.5304,85.6043,13840.0
2021-01-28 11:10:00,92.65,92.71,92.64,92.68,137137.0,85.5858,85.6412,85.5766,85.6135,137137.0
2021-01-28 11:15:00,92.69,92.74,92.59,92.6,20632.0,85.6227,85.6689,85.5304,85.5396,20632.0
2021-01-28 11:20:00,92.6,92.61,92.48,92.53,20788.0,85.5396,85.5488,85.4288,85.4749,20788.0
2021-01-28 11:25:00,92.56,92.56,92.5,92.52,325828.0,85.5027,85.5027,85.4472,85.4657,325828.0
2021-01-28 11:30:00,92.53,92.64,92.44,92.56,159920.0,85.4749,85.5766,85.3918,85.5027,159920.0
2021-01-28 11:35:00,92.56,92.62,92.55,92.57,26849.0,85.5027,85.5581,85.4934,85.5119,26849.0
2021-01-28 11:40:00,92.58,92.65,92.57,92.61,22500.0,85.5211,85.5858,85.5119,85.5488,22500.0
2021-01-28 11:45:00,92.62,92.64,92.52,92.61,51467.0,85.5581,85.5766,85.4657,85.5488,51467.0
2021-01-28 11:50:00,92.63,92.71,92.63,92.69,35806.0,85.5673,85.6412,85.5673,85.6227,35806.0
2021-01-28 11:55:00,92.7,92.72,92.69,92.71,20443.0,85.632,85.6505,85.6227,85.6412,20443.0
2021-01-28 12:00:00,92.71,92.79,92.71,92.78,125839.0,85.6412,85.7151,85.6412,85.7059,125839.0
2021-01-28 12:05:00,92.8,92.86,92.8,92.85,38605.0,85.7244,85.7798,85.7244,85.7705,38605.0
2021-01-28 12:10:00,92.86,92.86,92.77,92.79,12650.0,85.7798,85.7798,85.6966,85.7151,12650.0
2021-01-28 12:15:00,92.8,92.89,92.8,92.87,60167.0,85.7244,85.8075,85.7244,85.789,60167.0
2021-01-28 12:20:00,92.88,92.91,92.85,92.91,53331.0,85.7983,85.826,85.7705,85.826,53331.0
2021-01-28 12:25:00,92.9,92.91,92.87,92.89,59365.0,85.8167,85.826,85.789,85.8075,59365.0
2021-01-28 12:30:00,92.9,92.97,92.9,92.92,44742.0,85.8167,85.8814,85.8167,85.8352,44742.0
2021-01-28 12:35:00,92.92,92.94,92.89,92.9,14484.0,85.8352,85.8537,85.8075,85.8167,14484.0
2021-01-28 12:40:00,92.89,92.93,92.88,92.92,23486.0,85.8075,85.8444,85.7983,85.8352,23486.0
2021-01-28 12:45:00,92.93,92.98,92.91,92.97,24788.0,85.8444,85.8906,85.826,85.8814,24788.0
2021-01-28 12:50:00,92.97,92.97,92.86,92.86,22498.0,85.8814,85.8814,85.7798,85.7798,22498.0
2021-01-28 12:55:00,92.86,92.91,92.86,92.89,22685.0,85.7798,85.826,85.7798,85.8075,22685.0
2021-01-28 13:00:00,92.9,92.98,92.9,92.95,17355.0,85.8167,85.8906,85.8167,85.8629,17355.0
2021-01-28 13:05:00,92.95,92.95,92.84,92.88,18498.0,85.8629,85.8629,85.7613,85.7983,18498.0
2021-01-28 13:10:00,92.88,92.89,92.82,92.84,17135.0,85.7983,85.8075,85.7428,85.7613,17135.0
2021-01-28 13:15:00,92.83,92.87,92.81,92.84,53593.0,85.7521,85.789,85.7336,85.7613,53593.0
2021-01-28 13:20:00,92.84,92.94,92.81,92.93,30113.0,85.7613,85.8537,85.7336,85.8444,30113.0
2021-01-28 13:25:00,92.94,92.95,92.91,92.91,9936.0,85.8537,85.8629,85.826,85.826,9936.0
2021-01-28 13:30:00,92.92,92.99,92.9,92.98,122255.0,85.8352,85.8999,85.8167,85.8906,122255.0
2021-01-28 13:35:00,92.99,93.07,92.98,93.06,91886.0,85.8999,85.9738,85.8906,85.9645,91886.0
2021-01-28 13:40:00,93.06,93.08,93.05,93.06,61784.0,85.9645,85.983,85.9553,85.9645,61784.0
2021-01-28 13:45:00,93.06,93.06,93.02,93.06,104086.0,85.9645,85.9645,85.9276,85.9645,104086.0
2021-01-28 13:50:00,93.06,93.06,93.0,93.02,53331.0,85.9645,85.9645,85.9091,85.9276,53331.0
2021-01-28 13:55:00,93.03,93.04,92.99,93.04,18206.0,85.9368,85.9461,85.8999,85.9461,18206.0
2021-01-28 14:00:00,93.05,93.06,93.02,93.02,12784.0,85.9553,85.9645,85.9276,85.9276,12784.0
2021-01-28 14:05:00,93.02,93.03,92.99,92.99,62969.0,85.9276,85.9368,85.8999,85.8999,62969.0
2021-01-28 14:10:00,93.0,93.01,92.93,92.94,93933.0,85.9091,85.9183,85.8444,85.8537,93933.0
2021-01-28 14:15:00,92.95,92.96,92.86,92.89,56633.0,85.8629,85.8722,85.7798,85.8075,56633.0
2021-01-28 14:20:00,92.9,92.9,92.82,92.83,10937.0,85.8167,85.8167,85.7428,85.7521,10937.0
2021-01-28 14:25:00,92.83,92.92,92.82,92.9,14399.0,85.7521,85.8352,85.7428,85.8167,14399.0
2021-01-28 14:30:00,92.91,92.92,92.86,92.87,20344.0,85.826,85.8352,85.7798,85.789,20344.0
2021-01-28 14:35:00,92.87,92.88,92.79,92.88,34229.0,85.789,85.7983,85.7151,85.7983,34229.0
2021-01-28 14:40:00,92.89,92.92,92.79,92.81,15901.0,85.8075,85.8352,85.7151,85.7336,15901.0
2021-01-28 14:45:00,92.83,92.9,92.82,92.9,24226.0,85.7521,85.8167,85.7428,85.8167,24226.0
2021-01-28 14:50:00,92.9,92.93,92.77,92.81,17402.0,85.8167,85.8444,85.6966,85.7336,17402.0
2021-01-28 14:55:00,92.8,92.87,92.75,92.87,12267.0,85.7244,85.789,85.6782,85.789,12267.0
2021-01-28 15:00:00,92.85,92.85,92.75,92.8,23884.0,85.7705,85.7705,85.6782,85.7244,23884.0
2021-01-28 15:05:00,92.78,92.83,92.77,92.8,21281.0,85.7059,85.7521,85.6966,85.7244,21281.0
2021-01-28 15:10:00,92.8,92.85,92.75,92.81,93521.0,85.7244,85.7705,85.6782,85.7336,93521.0
2021-01-28 15:15:00,92.82,92.84,92.66,92.73,138271.0,85.7428,85.7613,85.595,85.6597,138271.0
2021-01-28 15:20:00,92.73,92.76,92.65,92.72,48351.0,85.6597,85.6874,85.5858,85.6505,48351.0
2021-01-28 15:25:00,92.71,92.75,92.62,92.62,35600.0,85.6412,85.6782,85.5581,85.5581,35600.0
2021-01-28 15:30:00,92.62,92.72,92.54,92.58,68411.0,85.5581,85.6505,85.4842,85.5211,68411.0
2021-01-28 15:35:00,92.57,92.62,92.52,92.59,256408.0,85.5119,85.5581,85.4657,85.5304,256408.0
2021-01-28 15:40:00,92.6,92.64,92.49,92.53,44603.0,85.5396,85.5766,85.438,85.4749,44603.0
2021-01-28 15:45:00,92.53,92.59,92.42,92.56,77749.0,85.4749,85.5304,85.3733,85.5027,77749.0
2021-01-28 15:50:00,92.57,92.59,92.47,92.52,237611.0,85.5119,85.5304,85.4195,85.4657,237611.0
2021-01-28 15:55:00,92.46,92.47,92.27,92.27,217137.0,85.4103,85.4195,85.2348,85.2348,217137.0
2021-01-29 09:30:00,91.44,91.56,91.31,91.39,22615.0,84.468,84.5789,84.348,84.4219,22615.0
2021-01-29 09:35:00,91.34,91.37,91.15,91.15,162646.0,84.3757,84.4034,84.2002,84.2002,162646.0
2021-01-29 09:40:00,91.17,91.17,91.01,91.11,319533.0,84.2186,84.2186,84.0708,84.1632,319533.0
2021-01-29 09:45:00,91.1,91.34,91.1,91.24,244565.0,84.154,84.3757,84.154,84.2833,244565.0
2021-01-29 09:50:00,91.23,91.28,91.13,91.21,94324.0,84.2741,84.3202,84.1817,84.2556,94324.0
2021-01-29 09:55:00,91.23,91.51,91.23,91.41,74672.0,84.2741,84.5327,84.2741,84.4403,74672.0
2021-01-29 10:00:00,91.42,91.48,91.34,91.48,35100.0,84.4496,84.505,84.3757,84.505,35100.0
2021-01-29 10:05:00,91.47,91.54,91.28,91.54,75501.0,84.4958,84.5604,84.3202,84.5604,75501.0
2021-01-29 10:10:00,91.54,91.65,91.52,91.56,62831.0,84.5604,84.662,84.542,84.5789,62831.0
2021-01-29 10:15:00,91.59,91.6,91.49,91.51,27726.0,84.6066,84.6159,84.5142,84.5327,27726.0
2021-01-29 10:20:00,91.51,91.73,91.51,91.72,115150.0,84.5327,84.7359,84.5327,84.7267,115150.0
2021-01-29 10:25:00,91.73,91.73,91.64,91.66,31365.0,84.7359,84.7359,84.6528,84.6713,31365.0
2021-01-29 10:30:00,91.67,91.75,91.6,91.63,30130.0,84.6805,84.7544,84.6159,84.6436,30130.0
2021-01-29 10:35:00,91.63,91.65,91.52,91.53,160552.0,84.6436,84.662,84.542,84.5512,160552.0
2021-01-29 10:40:00,91.53,91.53,91.35,91.36,124337.0,84.5512,84.5512,84.3849,84.3941,124337.0
2021-01-29 10:45:00,91.36,91.46,91.28,91.45,23505.0,84.3941,84.4865,84.3202,84.4773,23505.0
2021-01-29 10:50:00,91.44,91.5,91.41,91.44,18984.0,84.468,84.5235,84.4403,84.468,18984.0
2021-01-29 10:55:00,91.45,91.56,91.43,91.53,11715.0,84.4773,84.5789,84.4588,84.5512,11715.0
2021-01-29 11:00:00,91.53,91.58,91.33,91.35,14840.0,84.5512,84.5974,84.3664,84.3849,14840.0
2021-01-29 11:05:00,91.34,91.37,91.29,91.35,29509.0,84.3757,84.4034,84.3295,84.3849,29509.0
2021-01-29 11:10:00,91.34,91.34,91.1,91.13,19000.0,84.3757,84.3757,84.154,84.1817,19000.0
2021-01-29 11:15:00,91.11,91.17,91.08,91.14,11057.0,84.1632,84.2186,84.1355,84.1909,11057.0
2021-01-29 11:20:00,91.12,91.13,91.02,91.07,65230.0,84.1724,84.1817,84.0801,84.1263,65230.0
2021-01-29 11:25:00,91.07,91.19,90.91,90.93,54087.0,84.1263,84.2371,83.9785,83.9969,54087.0
2021-01-29 11:30:00,90.92,90.99,90.79,90.81,54946.0,83.9877,84.0524,83.8676,83.8861,54946.0
2021-01-29 11:35:00,90.81,90.88,90.72,90.86,24652.0,83.8861,83.9507,83.8029,83.9323,24652.0
2021-01-29 11:40:00,90.87,90.96,90.83,90.91,51600.0,83.9415,84.0246,83.9046,83.9785,51600.0
2021-01-29 11:45:00,90.9,90.95,90.84,90.92,20770.0,83.9692,84.0154,83.9138,83.9877,20770.0
2021-01-29 11:50:00,90.93,90.93,90.82,90.86,12619.0,83.9969,83.9969,83.8953,83.9323,12619.0
2021-01-29 11:55:00,90.89,90.98,90.86,90.97,20296.0,83.96,84.0431,83.9323,84.0339,20296.0
2021-01-29 12:00:00,90.94,90.98,90.89,90.98,7046.0,84.0062,84.0431,83.96,84.0431,7046.0
2021-01-29 12:05:00,90.98,90.99,90.89,90.93,10770.0,84.0431,84.0524,83.96,83.9969,10770.0
2021-01-29 12:10:00,90.95,91.01,90.82,90.82,7655.0,84.0154,84.0708,83.8953,83.8953,7655.0
2021-01-29 12:15:00,90.82,90.82,90.61,90.61,35396.0,83.8953,83.8953,83.7013,83.7013,35396.0
2021-01-29 12:20:00,90.61,90.61,90.47,90.47,30132.0,83.7013,83.7013,83.572,83.572,30132.0
2021-01-29 12:25:00,90.47,90.59,90.45,90.52,31127.0,83.572,83.6829,83.5535,83.6182,31127.0
2021-01-29 12:30:00,90.5,90.6,90.41,90.41,13804.0,83.5997,83.6921,83.5166,83.5166,13804.0
2021-01-29 12:35:00,90.42,90.48,90.26,90.28,33752.0,83.5258,83.5812,83.378,83.3965,33752.0
2021-01-29 12:40:00,90.3,90.44,90.28,90.29,103510.0,83.415,83.5443,83.3965,83.4057,103510.0
2021-01-29 12:45:00,90.29,90.32,90.01,90.01,53880.0,83.4057,83.4334,83.1471,83.1471,53880.0
2021-01-29 12:50:00,90.03,90.41,90.03,90.38,70097.0,83.1656,83.5166,83.1656,83.4889,70097.0
2021-01-29 12:55:00,90.4,90.4,90.15,90.17,18780.0,83.5073,83.5073,83.2764,83.2949,18780.0
2021-01-29 13:00:00,90.14,90.36,90.09,90.26,37367.0,83.2672,83.4704,83.221,83.378,37367.0
2021-01-29 13:05:00,90.26,90.29,90.17,90.25,19162.0,83.378,83.4057,83.2949,83.3688,19162.0
2021-01-29 13:10:00,90.24,90.27,90.13,90.19,19281.0,83.3595,83.3873,83.2579,83.3134,19281.0
2021-01-29 13:15:00,90.13,90.13,89.97,90.0,30603.0,83.2579,83.2579,83.1101,83.1378,30603.0
2021-01-29 13:20:00,90.0,90.23,90.0,90.16,13618.0,83.1378,83.3503,83.1378,83.2856,13618.0
2021-01-29 13:25:00,90.17,90.49,90.15,90.49,26171.0,83.2949,83.5905,83.2764,83.5905,26171.0
2021-01-29 13:30:00,90.48,90.49,90.38,90.41,12181.0,83.5812,83.5905,83.4889,83.5166,12181.0
2021-01-29 13:35:00,90.41,90.49,90.39,90.46,5982.0,83.5166,83.5905,83.4981,83.5628,5982.0
2021-01-29 13:40:00,90.44,90.53,90.38,90.49,15887.0,83.5443,83.6274,83.4889,83.5905,15887.0
2021-01-29 13:45:00,90.48,90.56,90.29,90.29,51763.0,83.5812,83.6551,83.4057,83.4057,51763.0
2021-01-29 13:50:00,90.32,90.36,90.27,90.31,28371.0,83.4334,83.4704,83.3873,83.4242,28371.0
2021-01-29 13:55:00,90.33,90.34,90.23,90.26,25830.0,83.4427,83.4519,83.3503,83.378,25830.0
2021-01-29 14:00:00,90.26,90.6,90.25,90.54,92050.0,83.378,83.6921,83.3688,83.6367,92050.0
2021-01-29 14:05:00,90.54,90.63,90.49,90.63,92348.0,83.6367,83.7198,83.5905,83.7198,92348.0
2021-01-29 14:10:00,90.63,90.66,90.56,90.62,7160.0,83.7198,83.7475,83.6551,83.7106,7160.0
2021-01-29 14:15:00,90.61,90.66,90.57,90.63,9031.0,83.7013,83.7475,83.6644,83.7198,9031.0
2021-01-29 14:20:00,90.62,90.66,90.54,90.6,6414.0,83.7106,83.7475,83.6367,83.6921,6414.0
2021-01-29 14:25:00,90.59,90.6,90.48,90.52,9228.0,83.6829,83.6921,83.5812,83.6182,9228.0
2021-01-29 14:30:00,90.5,90.5,90.3,90.34,38060.0,83.5997,83.5997,83.415,83.4519,38060.0
2021-01-29 14:35:00,90.35,90.44,90.33,90.38,38180.0,83.4612,83.5443,83.4427,83.4889,38180.0
2021-01-29 14:40:00,90.37,90.52,90.27,90.42,33075.0,83.4796,83.6182,83.3873,83.5258,33075.0
2021-01-29 14:45:00,90.39,90.48,90.39,90.42,53693.0,83.4981,83.5812,83.4981,83.5258,53693.0
2021-01-29 14:50:00,90.42,90.53,90.41,90.44,18913.0,83.5258,83.6274,83.5166,83.5443,18913.0
2021-01-29 14:55:00,90.4,90.53,90.39,90.44,10660.0,83.5073,83.6274,83.4981,83.5443,10660.0
2021-01-29 15:00:00,90.46,90.77,90.46,90.76,93511.0,83.5628,83.8491,83.5628,83.8399,93511.0
2021-01-29 15:05:00,90.75,90.77,90.68,90.75,16115.0,83.8307,83.8491,83.766,83.8307,16115.0
2021-01-29 15:10:00,90.77,90.88,90.77,90.84,40750.0,83.8491,83.9507,83.8491,83.9138,40750.0
2021-01-29 15:15:00,90.84,90.85,90.78,90.83,22211.0,83.9138,83.923,83.8584,83.9046,22211.0
2021-01-29 15:20:00,90.83,90.93,90.83,90.87,13244.0,83.9046,83.9969,83.9046,83.9415,13244.0
2021-01-29 15:25:00,90.86,90.91,90.74,90.75,34956.0,83.9323,83.9785,83.8214,83.8307,34956.0
2021-01-29 15:30:00,90.77,90.93,90.76,90.86,23075.0,83.8491,83.9969,83.8399,83.9323,23075.0
2021-01-29 15:35:00,90.86,90.87,90.63,90.63,52511.0,83.9323,83.9415,83.7198,83.7198,52511.0
2021-01-29 15:40:00,90.6,90.63,90.51,90.56,45346.0,83.6921,83.7198,83.609,83.6551,45346.0
2021-01-29 15:45:00,90.55,90.57,90.42,90.51,79964.0,83.6459,83.6644,83.5258,83.609,79964.0
2021-01-29 15:50:00,90.51,90.78,90.5,90.7,120559.0,83.609,83.8584,83.5997,83.7845,120559.0
2021-01-29 15:55:00,90.72,90.84,90.4,90.42,320893.0,83.8029,83.9138,83.5073,83.5258,320893.0
2021-02-01 09:30:00,91.49,91.63,91.42,91.52,432232.0,84.5142,84.6436,84.4496,84.542,432232.0
2021-02-01 09:35:00,91.53,91.63,91.45,91.49,503740.0,84.5512,84.6436,84.4773,84.5142,503740.0
2021-02-01 09:40:00,91.49,91.54,91.43,91.47,473370.0,84.5142,84.5604,84.4588,84.4958,473370.0
2021-02-01 09:45:00,91.47,91.49,91.22,91.23,424764.0,84.4958,84.5142,84.2648,84.2741,424764.0
2021-02-01 09:50:00,91.21,91.3,91.02,91.03,168549.0,84.2556,84.3387,84.0801,84.0893,168549.0
2021-02-01 09:55:00,91.04,91.26,91.04,91.26,47339.0,84.0985,84.3018,84.0985,84.3018,47339.0
2021-02-01 10:00:00,91.25,91.33,91.11,91.32,61406.0,84.2925,84.3664,84.1632,84.3572,61406.0
2021-02-01 10:05:00,91.33,91.35,91.14,91.15,29476.0,84.3664,84.3849,84.1909,84.2002,29476.0
2021-02-01 10:10:00,91.14,91.34,91.13,91.26,30281.0,84.1909,84.3757,84.1817,84.3018,30281.0
2021-02-01 10:15:00,91.29,91.36,91.21,91.34,24765.0,84.3295,84.3941,84.2556,84.3757,24765.0
2021-02-01 10:20:00,91.34,91.45,91.3,91.45,14750.0,84.3757,84.4773,84.3387,84.4773,14750.0
2021-02-01 10:25:00,91.43,91.47,91.35,91.35,17655.0,84.4588,84.4958,84.3849,84.3849,17655.0
2021-02-01 10:30:00,91.35,91.51,91.35,91.5,24003.0,84.3849,84.5327,84.3849,84.5235,24003.0
2021-02-01 10:35:00,91.5,91.52,91.37,91.38,25864.0,84.5235,84.542,84.4034,84.4126,25864.0
2021-02-01 10:40:00,91.37,91.52,91.31,91.45,17704.0,84.4034,84.542,84.348,84.4773,17704.0
2021-02-01 10:45:00,91.45,91.5,91.44,91.47,16562.0,84.4773,84.5235,84.468,84.4958,16562.0
2021-02-01 10:50:00,91.45,91.46,91.23,91.24,20587.0,84.4773,84.4865,84.2741,84.2833,20587.0
2021-02-01 10:55:00,91.25,91.27,91.19,91.27,29248.0,84.2925,84.311,84.2371,84.311,29248.0
2021-02-01 11:00:00,91.26,91.29,91.15,91.26,24804.0,84.3018,84.3295,84.2002,84.3018,24804.0
2021-02-01 11:05:00,91.26,91.4,91.26,91.38,69313.0,84.3018,84.4311,84.3018,84.4126,69313.0
2021-02-01 11:10:00,91.37,91.41,91.33,91.36,12390.0,84.4034,84.4403,84.3664,84.3941,12390.0
2021-02-01 11:15:00,91.38,91.46,91.36,91.46,237198.0,84.4126,84.4865,84.3941,84.4865,237198.0
2021-02-01 11:20:00,91.46,91.57,91.45,91.56,43000.0,84.4865,84.5881,84.4773,84.5789,43000.0
2021-02-01 11:25:00,91.57,91.64,91.56,91.6,84557.0,84.5881,84.6528,84.5789,84.6159,84557.0
2021-02-01 11:30:00,91.59,91.64,91.55,91.58,21060.0,84.6066,84.6528,84.5697,84.5974,21060.0
2021-02-01 11:35:00,91.58,91.61,91.56,91.61,59419.0,84.5974,84.6251,84.5789,84.6251,59419.0
2021-02-01 11:40:00,91.62,91.79,91.62,91.74,38471.0,84.6343,84.7914,84.6343,84.7452,38471.0
2021-02-01 11:45:00,91.75,91.82,91.75,91.81,21512.0,84.7544,84.8191,84.7544,84.8098,21512.0
2021-02-01 11:50:00,91.8,91.81,91.76,91.77,17156.0,84.8006,84.8098,84.7637,84.7729,17156.0
2021-02-01 11:55:00,91.76,91.77,91.65,91.66,53715.0,84.7637,84.7729,84.662,84.6713,53715.0
2021-02-01 12:00:00,91.66,91.77,91.66,91.73,36814.0,84.6713,84.7729,84.6713,84.7359,36814.0
2021-02-01 12:05:00,91.74,91.76,91.72,91.72,14882.0,84.7452,84.7637,84.7267,84.7267,14882.0
2021-02-01 12:10:00,91.72,91.8,91.72,91.79,16281.0,84.7267,84.8006,84.7267,84.7914,16281.0
2021-02-01 12:15:00,91.8,91.84,91.8,91.81,13962.0,84.8006,84.8376,84.8006,84.8098,13962.0
2021-02-01 12:20:00,91.81,91.83,91.8,91.82,15639.0,84.8098,84.8283,84.8006,84.8191,15639.0
2021-02-01 12:25:00,91.83,91.84,91.8,91.82,15312.0,84.8283,84.8376,84.8006,84.8191,15312.0
2021-02-01 12:30:00,91.83,91.87,91.81,91.81,55873.0,84.8283,84.8653,84.8098,84.8098,55873.0
2021-02-01 12:35:00,91.82,91.84,91.76,91.77,71087.0,84.8191,84.8376,84.7637,84.7729,71087.0
2021-02-01 12:40:00,91.77,91.83,91.76,91.77,20631.0,84.7729,84.8283,84.7637,84.7729,20631.0
2021-02-01 12:45:00,91.77,91.8,91.74,91.8,13238.0,84.7729,84.8006,84.7452,84.8006,13238.0
2021-02-01 12:50:00,91.8,91.86,91.8,91.86,8500.0,84.8006,84.856,84.8006,84.856,8500.0
2021-02-01 12:55:00,91.86,91.91,91.85,91.91,8422.0,84.856,84.9022,84.8468,84.9022,8422.0
2021-02-01 13:00:00,91.91,91.92,91.87,91.88,17371.0,84.9022,84.9115,84.8653,84.8745,17371.0
2021-02-01 13:05:00,91.88,91.88,91.83,91.88,86929.0,84.8745,84.8745,84.8283,84.8745,86929.0
2021-02-01 13:10:00,91.87,91.9,91.83,91.89,14871.0,84.8653,84.893,84.8283,84.8837,14871.0
2021-02-01 13:15:00,91.89,91.91,91.87,91.91,18191.0,84.8837,84.9022,84.8653,84.9022,18191.0
2021-02-01 13:20:00,91.91,91.95,91.9,91.95,17076.0,84.9022,84.9392,84.893,84.9392,17076.0
2021-02-01 13:25:00,91.95,91.96,91.91,91.92,12042.0,84.9392,84.9484,84.9022,84.9115,12042.0
2021-02-01 13:30:00,91.92,91.97,91.92,91.95,40529.0,84.9115,84.9576,84.9115,84.9392,40529.0
2021-02-01 13:35:00,91.95,91.95,91.84,91.86,15138.0,84.9392,84.9392,84.8376,84.856,15138.0
2021-02-01 13:40:00,91.86,91.87,91.82,91.84,17342.0,84.856,84.8653,84.8191,84.8376,17342.0
2021-02-01 13:45:00,91.84,91.87,91.8,91.81,18533.0,84.8376,84.8653,84.8006,84.8098,18533.0
2021-02-01 13:50:00,91.81,91.87,91.8,91.86,15244.0,84.8098,84.8653,84.8006,84.856,15244.0
2021-02-01 13:55:00,91.87,91.93,91.86,91.93,23095.0,84.8653,84.9207,84.856,84.9207,23095.0
2021-02-01 14:00:00,91.93,91.94,91.89,91.9,16243.0,84.9207,84.9299,84.8837,84.893,16243.0
2021-02-01 14:05:00,91.9,91.93,91.85,91.92,15984.0,84.893,84.9207,84.8468,84.9115,15984.0
2021-02-01 14:10:00,91.92,91.96,91.91,91.95,21063.0,84.9115,84.9484,84.9022,84.9392,21063.0
2021-02-01 14:15:00,91.95,92.03,91.95,92.01,33498.0,84.9392,85.0131,84.9392,84.9946,33498.0
2021-02-01 14:20:00,92.01,92.01,91.96,91.98,39859.0,84.9946,84.9946,84.9484,84.9669,39859.0
2021-02-01 14:25:00,91.98,92.05,91.98,92.05,16688.0,84.9669,85.0315,84.9669,85.0315,16688.0
2021-02-01 14:30:00,92.05,92.06,92.03,92.06,49311.0,85.0315,85.0408,85.0131,85.0408,49311.0
2021-02-01 14:35:00,92.06,92.07,92.03,92.05,28241.0,85.0408,85.05,85.0131,85.0315,28241.0
2021-02-01 14:40:00,92.05,92.11,92.04,92.09,22937.0,85.0315,85.087,85.0223,85.0685,22937.0
2021-02-01 14:45:00,92.08,92.1,92.08,92.09,14812.0,85.0593,85.0777,85.0593,85.0685,14812.0
2021-02-01 14:50:00,92.09,92.12,92.09,92.1,19314.0,85.0685,85.0962,85.0685,85.0777,19314.0
2021-02-01 14:55:00,92.11,92.11,92.0,92.03,22744.0,85.087,85.087,84.9854,85.0131,22744.0
2021-02-01 15:00:00,92.03,92.1,92.03,92.09,13997.0,85.0131,85.0777,85.0131,85.0685,13997.0
2021-02-01 15:05:00,92.09,92.12,92.05,92.11,19322.0,85.0685,85.0962,85.0315,85.087,19322.0
2021-02-01 15:10:00,92.11,92.11,92.01,92.05,48358.0,85.087,85.087,84.9946,85.0315,48358.0
2021-02-01 15:15:00,92.05,92.07,92.01,92.03,28319.0,85.0315,85.05,84.9946,85.0131,28319.0
2021-02-01 15:20:00,92.05,92.06,91.95,91.98,25370.0,85.0315,85.0408,84.9392,84.9669,25370.0
2021-02-01 15:25:00,91.98,92.03,91.98,92.01,21681.0,84.9669,85.0131,84.9669,84.9946,21681.0
2021-02-01 15:30:00,92.01,92.01,91.95,92.01,37067.0,84.9946,84.9946,84.9392,84.9946,37067.0
2021-02-01 15:35:00,92.01,92.07,91.99,92.04,85064.0,84.9946,85.05,84.9761,85.0223,85064.0
2021-02-01 15:40:00,92.03,92.07,91.98,92.05,45554.0,85.0131,85.05,84.9669,85.0315,45554.0
2021-02-01 15:45:00,92.04,92.05,92.0,92.04,62808.0,85.0223,85.0315,84.9854,85.0223,62808.0
2021-02-01 15:50:00,92.03,92.12,92.0,92.12,155935.0,85.0131,85.0962,84.9854,85.0962,155935.0
2021-02-01 15:55:00,92.11,92.11,91.93,91.96,86573.0,85.087,85.087,84.9207,84.9484,86573.0
2021-02-02 09:30:00,92.79,92.92,92.76,92.92,75674.0,85.7151,85.8352,85.6874,85.8352,75674.0
2021-02-02 09:35:00,92.93,92.95,92.87,92.87,30913.0,85.8444,85.8629,85.789,85.789,30913.0
2021-02-02 09:40:00,92.91,92.93,92.82,92.88,63973.0,85.826,85.8444,85.7428,85.7983,63973.0
2021-02-02 09:45:00,92.9,92.98,92.85,92.95,42908.0,85.8167,85.8906,85.7705,85.8629,42908.0
2021-02-02 09:50:00,92.95,92.95,92.8,92.85,23008.0,85.8629,85.8629,85.7244,85.7705,23008.0
2021-02-02 09:55:00,92.87,92.95,92.86,92.9,21068.0,85.789,85.8629,85.7798,85.8167,21068.0
2021-02-02 10:00:00,92.89,93.02,92.89,92.98,24000.0,85.8075,85.9276,85.8075,85.8906,24000.0
2021-02-02 10:05:00,92.98,93.0,92.94,92.99,19093.0,85.8906,85.9091,85.8537,85.8999,19093.0
2021-02-02 10:10:00,93.0,93.02,92.91,92.97,35747.0,85.9091,85.9276,85.826,85.8814,35747.0
2021-02-02 10:15:00,92.97,93.13,92.97,93.12,22411.0,85.8814,86.0292,85.8814,86.02,22411.0
2021-02-02 10:20:00,93.13,93.14,93.08,93.08,7710.0,86.0292,86.0384,85.983,85.983,7710.0
2021-02-02 10:25:00,93.09,93.11,92.98,92.98,10777.0,85.9922,86.0107,85.8906,85.8906,10777.0
2021-02-02 10:30:00,92.97,93.06,92.97,93.06,20697.0,85.8814,85.9645,85.8814,85.9645,20697.0
2021-02-02 10:35:00,93.05,93.09,93.02,93.03,23390.0,85.9553,85.9922,85.9276,85.9368,23390.0
2021-02-02 10:40:00,93.05,93.08,92.96,93.01,25993.0,85.9553,85.983,85.8722,85.9183,25993.0
2021-02-02 10:45:00,93.0,93.11,92.98,93.11,12824.0,85.9091,86.0107,85.8906,86.0107,12824.0
2021-02-02 10:50:00,93.11,93.14,93.07,93.11,20363.0,86.0107,86.0384,85.9738,86.0107,20363.0
2021-02-02 10:55:00,93.11,93.15,93.09,93.12,21129.0,86.0107,86.0477,85.9922,86.02,21129.0
2021-02-02 11:00:00,93.11,93.17,93.08,93.17,13926.0,86.0107,86.0661,85.983,86.0661,13926.0
2021-02-02 11:05:00,93.19,93.21,93.17,93.2,27086.0,86.0846,86.1031,86.0661,86.0939,27086.0
2021-02-02 11:10:00,93.22,93.26,93.18,93.26,22510.0,86.1123,86.1493,86.0754,86.1493,22510.0
2021-02-02 11:15:00,93.26,93.31,93.24,93.31,27253.0,86.1493,86.1955,86.1308,86.1955,27253.0
2021-02-02 11:20:00,93.31,93.32,93.23,93.23,28256.0,86.1955,86.2047,86.1216,86.1216,28256.0
2021-02-02 11:25:00,93.23,93.26,93.23,93.25,16967.0,86.1216,86.1493,86.1216,86.14,16967.0
2021-02-02 11:30:00,93.24,93.24,93.19,93.21,25191.0,86.1308,86.1308,86.0846,86.1031,25191.0
2021-02-02 11:35:00,93.21,93.31,93.2,93.28,15650.0,86.1031,86.1955,86.0939,86.1678,15650.0
2021-02-02 11:40:00,93.28,93.31,93.26,93.3,14643.0,86.1678,86.1955,86.1493,86.1862,14643.0
2021-02-02 11:45:00,93.33,93.33,93.28,93.28,18172.0,86.2139,86.2139,86.1678,86.1678,18172.0
2021-02-02 11:50:00,93.3,93.31,93.28,93.28,9333.0,86.1862,86.1955,86.1678,86.1678,9333.0
2021-02-02 11:55:00,93.3,93.33,93.3,93.33,6271.0,86.1862,86.2139,86.1862,86.2139,6271.0
2021-02-02 12:00:00,93.33,93.34,93.31,93.32,14678.0,86.2139,86.2232,86.1955,86.2047,14678.0
2021-02-02 12:05:00,93.34,93.36,93.32,93.34,12390.0,86.2232,86.2417,86.2047,86.2232,12390.0
2021-02-02 12:10:00,93.34,93.38,93.33,93.38,8521.0,86.2232,86.2601,86.2139,86.2601,8521.0
2021-02-02 12:15:00,93.38,93.39,93.31,93.31,15896.0,86.2601,86.2694,86.1955,86.1955,15896.0
2021-02-02 12:20:00,93.32,93.33,93.29,93.29,11466.0,86.2047,86.2139,86.177,86.177,11466.0
2021-02-02 12:25:00,93.29,93.29,93.25,93.28,9207.0,86.177,86.177,86.14,86.1678,9207.0
2021-02-02 12:30:00,93.28,93.32,93.27,93.29,12197.0,86.1678,86.2047,86.1585,86.177,12197.0
2021-02-02 12:35:00,93.29,93.3,93.29,93.29,8717.0,86.177,86.1862,86.177,86.177,8717.0
2021-02-02 12:40:00,93.28,93.29,93.25,93.29,15538.0,86.1678,86.177,86.14,86.177,15538.0
2021-02-02 12:45:00,93.29,93.3,93.25,93.27,13622.0,86.177,86.1862,86.14,86.1585,13622.0
2021-02-02 12:50:00,93.27,93.28,93.23,93.23,37427.0,86.1585,86.1678,86.1216,86.1216,37427.0
2021-02-02 12:55:00,93.23,93.33,93.22,93.33,26497.0,86.1216,86.2139,86.1123,86.2139,26497.0
2021-02-02 13:00:00,93.34,93.36,93.31,93.31,49489.0,86.2232,86.2417,86.1955,86.1955,49489.0
2021-02-02 13:05:00,93.32,93.33,93.31,93.31,8865.0,86.2047,86.2139,86.1955,86.1955,8865.0
2021-02-02 13:10:00,93.31,93.34,93.31,93.31,8232.0,86.1955,86.2232,86.1955,86.1955,8232.0
2021-02-02 13:15:00,93.31,93.32,93.23,93.23,10642.0,86.1955,86.2047,86.1216,86.1216,10642.0
2021-02-02 13:20:00,93.23,93.24,93.21,93.21,15320.0,86.1216,86.1308,86.1031,86.1031,15320.0
2021-02-02 13:25:00,93.22,93.26,93.21,93.25,6939.0,86.1123,86.1493,86.1031,86.14,6939.0
2021-02-02 13:30:00,93.25,93.29,93.25,93.29,8191.0,86.14,86.177,86.14,86.177,8191.0
2021-02-02 13:35:00,93.29,93.33,93.27,93.33,10368.0,86.177,86.2139,86.1585,86.2139,10368.0
2021-02-02 13:40:00,93.34,93.34,93.32,93.33,8222.0,86.2232,86.2232,86.2047,86.2139,8222.0
2021-02-02 13:45:00,93.34,93.36,93.3,93.31,15440.0,86.2232,86.2417,86.1862,86.1955,15440.0
2021-02-02 13:50:00,93.3,93.31,93.25,93.26,11133.0,86.1862,86.1955,86.14,86.1493,11133.0
2021-02-02 13:55:00,93.26,93.3,93.26,93.29,18458.0,86.1493,86.1862,86.1493,86.177,18458.0
2021-02-02 14:00:00,93.29,93.31,93.27,93.29,14610.0,86.177,86.1955,86.1585,86.177,14610.0
2021-02-02 14:05:00,93.3,93.33,93.29,93.31,13520.0,86.1862,86.2139,86.177,86.1955,13520.0
2021-02-02 14:10:00,93.31,93.34,93.29,93.33,7000.0,86.1955,86.2232,86.177,86.2139,7000.0
2021-02-02 14:15:00,93.34,93.34,93.27,93.29,15546.0,86.2232,86.2232,86.1585,86.177,15546.0
2021-02-02 14:20:00,93.3,93.33,93.27,93.28,14892.0,86.1862,86.2139,86.1585,86.1678,14892.0
2021-02-02 14:25:00,93.27,93.28,93.26,93.28,22106.0,86.1585,86.1678,86.1493,86.1678,22106.0
2021-02-02 14:30:00,93.28,93.35,93.28,93.34,16835.0,86.1678,86.2324,86.1678,86.2232,16835.0
2021-02-02 14:35:00,93.34,93.4,93.33,93.39,12612.0,86.2232,86.2786,86.2139,86.2694,12612.0
2021-02-02 14:40:00,93.39,93.4,93.37,93.39,9355.0,86.2694,86.2786,86.2509,86.2694,9355.0
2021-02-02 14:45:00,93.39,93.39,93.37,93.39,12524.0,86.2694,86.2694,86.2509,86.2694,12524.0
2021-02-02 14:50:00,93.39,93.39,93.34,93.36,30997.0,86.2694,86.2694,86.2232,86.2417,30997.0
2021-02-02 14:55:00,93.36,93.4,93.35,93.39,25699.0,86.2417,86.2786,86.2324,86.2694,25699.0
2021-02-02 15:00:00,93.4,93.4,93.32,93.39,14018.0,86.2786,86.2786,86.2047,86.2694,14018.0
2021-02-02 15:05:00,93.39,93.39,93.35,93.36,17991.0,86.2694,86.2694,86.2324,86.2417,17991.0
2021-02-02 15:10:00,93.36,93.36,93.3,93.3,31540.0,86.2417,86.2417,86.1862,86.1862,31540.0
2021-02-02 15:15:00,93.29,93.33,93.27,93.31,23502.0,86.177,86.2139,86.1585,86.1955,23502.0
2021-02-02 15:20:00,93.33,93.33,93.3,93.31,26846.0,86.2139,86.2139,86.1862,86.1955,26846.0
2021-02-02 15:25:00,93.31,93.35,93.3,93.34,17854.0,86.1955,86.2324,86.1862,86.2232,17854.0
2021-02-02 15:30:00,93.34,93.35,93.3,93.33,38839.0,86.2232,86.2324,86.1862,86.2139,38839.0
2021-02-02 15:35:00,93.32,93.35,93.29,93.33,35300.0,86.2047,86.2324,86.177,86.2139,35300.0
2021-02-02 15:40:00,93.34,93.35,93.27,93.27,44037.0,86.2232,86.2324,86.1585,86.1585,44037.0
2021-02-02 15:45:00,93.28,93.37,93.27,93.34,34260.0,86.1678,86.2509,86.1585,86.2232,34260.0
2021-02-02 15:50:00,93.33,93.39,93.3,93.31,81251.0,86.2139,86.2694,86.1862,86.1955,81251.0
2021-02-02 15:55:00,93.3,93.33,93.17,93.18,384994.0,86.1862,86.2139,86.0661,86.0754,384994.0
2021-02-03 09:30:00,93.37,93.49,93.32,93.47,40473.0,86.2509,86.3617,86.2047,86.3433,40473.0
2021-02-03 09:35:00,93.5,93.5,93.33,93.33,21867.0,86.371,86.371,86.2139,86.2139,21867.0
2021-02-03 09:40:00,93.32,93.4,93.32,93.36,20686.0,86.2047,86.2786,86.2047,86.2417,20686.0
2021-02-03 09:45:00,93.37,93.45,93.33,93.42,19004.0,86.2509,86.3248,86.2139,86.2971,19004.0
2021-02-03 09:50:00,93.41,93.43,93.33,93.35,15966.0,86.2878,86.3063,86.2139,86.2324,15966.0
2021-02-03 09:55:00,93.37,93.51,93.36,93.49,53096.0,86.2509,86.3802,86.2417,86.3617,53096.0
2021-02-03 10:00:00,93.51,93.54,93.41,93.49,21924.0,86.3802,86.4079,86.2878,86.3617,21924.0
2021-02-03 10:05:00,93.5,93.51,93.41,93.43,12153.0,86.371,86.3802,86.2878,86.3063,12153.0
2021-02-03 10:10:00,93.44,93.44,93.28,93.31,203303.0,86.3156,86.3156,86.1678,86.1955,203303.0
2021-02-03 10:15:00,93.33,93.39,93.22,93.22,428620.0,86.2139,86.2694,86.1123,86.1123,428620.0
2021-02-03 10:20:00,93.22,93.27,93.15,93.22,22980.0,86.1123,86.1585,86.0477,86.1123,22980.0
2021-02-03 10:25:00,93.21,93.21,93.03,93.04,23218.0,86.1031,86.1031,85.9368,85.9461,23218.0
2021-02-03 10:30:00,93.04,93.15,93.03,93.1,29024.0,85.9461,86.0477,85.9368,86.0015,29024.0
2021-02-03 10:35:00,93.08,93.1,93.01,93.09,13911.0,85.983,86.0015,85.9183,85.9922,13911.0
2021-02-03 10:40:00,93.08,93.23,93.07,93.22,7466.0,85.983,86.1216,85.9738,86.1123,7466.0
2021-02-03 10:45:00,93.23,93.24,93.2,93.23,7350.0,86.1216,86.1308,86.0939,86.1216,7350.0
2021-02-03 10:50:00,93.23,93.34,93.15,93.27,41432.0,86.1216,86.2232,86.0477,86.1585,41432.0
2021-02-03 10:55:00,93.29,93.31,93.26,93.28,7894.0,86.177,86.1955,86.1493,86.1678,7894.0
2021-02-03 11:00:00,93.28,93.34,93.28,93.32,24672.0,86.1678,86.2232,86.1678,86.2047,24672.0
2021-02-03 11:05:00,93.32,93.33,93.28,93.33,10590.0,86.2047,86.2139,86.1678,86.2139,10590.0
2021-02-03 11:10:00,93.34,93.34,93.25,93.28,13970.0,86.2232,86.2232,86.14,86.1678,13970.0
2021-02-03 11:15:00,93.28,93.29,93.25,93.29,8853.0,86.1678,86.177,86.14,86.177,8853.0
2021-02-03 11:20:00,93.3,93.38,93.28,93.36,18489.0,86.1862,86.2601,86.1678,86.2417,18489.0
2021-02-03 11:25:00,93.35,93.35,93.27,93.3,14706.0,86.2324,86.2324,86.1585,86.1862,14706.0
2021-02-03 11:30:00,93.31,93.34,93.25,93.32,26433.0,86.1955,86.2232,86.14,86.2047,26433.0
2021-02-03 11:35:00,93.33,93.38,93.31,93.37,9488.0,86.2139,86.2601,86.1955,86.2509,9488.0
2021-02-03 11:40:00,93.38,93.44,93.35,93.43,13705.0,86.2601,86.3156,86.2324,86.3063,13705.0
2021-02-03 11:45:00,93.44,93.44,93.41,93.42,9781.0,86.3156,86.3156,86.2878,86.2971,9781.0
2021-02-03 11:50:00,93.42,93.47,93.4,93.46,23864.0,86.2971,86.3433,86.2786,86.334,23864.0
2021-02-03 11:55:00,93.46,93.49,93.45,93.46,15753.0,86.334,86.3617,86.3248,86.334,15753.0
2021-02-03 12:00:00,93.47,93.47,93.44,93.44,16599.0,86.3433,86.3433,86.3156,86.3156,16599.0
2021-02-03 12:05:00,93.45,93.45,93.43,93.45,11463.0,86.3248,86.3248,86.3063,86.3248,11463.0
2021-02-03 12:10:00,93.44,93.45,93.4,93.4,21811.0,86.3156,86.3248,86.2786,86.2786,21811.0
2021-02-03 12:15:00,93.41,93.45,93.4,93.44,9987.0,86.2878,86.3248,86.2786,86.3156,9987.0
2021-02-03 12:20:00,93.44,93.45,93.42,93.43,7232.0,86.3156,86.3248,86.2971,86.3063,7232.0
2021-02-03 12:25:00,93.42,93.43,93.41,93.42,13222.0,86.2971,86.3063,86.2878,86.2971,13222.0
2021-02-03 12:30:00,93.43,93.44,93.36,93.37,13874.0,86.3063,86.3156,86.2417,86.2509,13874.0
2021-02-03 12:35:00,93.37,93.44,93.35,93.44,9576.0,86.2509,86.3156,86.2324,86.3156,9576.0
2021-02-03 12:40:00,93.46,93.51,93.45,93.51,10179.0,86.334,86.3802,86.3248,86.3802,10179.0
2021-02-03 12:45:00,93.5,93.53,93.5,93.51,19445.0,86.371,86.3987,86.371,86.3802,19445.0
2021-02-03 12:50:00,93.51,93.53,93.5,93.51,14122.0,86.3802,86.3987,86.371,86.3802,14122.0
2021-02-03 12:55:00,93.51,93.51,93.48,93.51,13716.0,86.3802,86.3802,86.3525,86.3802,13716.0
2021-02-03 13:00:00,93.51,93.51,93.48,93.49,14710.0,86.3802,86.3802,86.3525,86.3617,14710.0
2021-02-03 13:05:00,93.49,93.52,93.46,93.48,9673.0,86.3617,86.3895,86.334,86.3525,9673.0
2021-02-03 13:10:00,93.48,93.51,93.47,93.48,8199.0,86.3525,86.3802,86.3433,86.3525,8199.0
2021-02-03 13:15:00,93.48,93.5,93.45,93.46,7249.0,86.3525,86.371,86.3248,86.334,7249.0
2021-02-03 13:20:00,93.45,93.5,93.45,93.5,4230.0,86.3248,86.371,86.3248,86.371,4230.0
2021-02-03 13:25:00,93.49,93.51,93.49,93.51,5127.0,86.3617,86.3802,86.3617,86.3802,5127.0
2021-02-03 13:30:00,93.51,93.51,93.48,93.48,20332.0,86.3802,86.3802,86.3525,86.3525,20332.0
2021-02-03 13:35:00,93.48,93.58,93.48,93.58,11673.0,86.3525,86.4449,86.3525,86.4449,11673.0
2021-02-03 13:40:00,93.58,93.61,93.56,93.6,16874.0,86.4449,86.4726,86.4264,86.4634,16874.0
2021-02-03 13:45:00,93.59,93.6,93.58,93.59,13433.0,86.4541,86.4634,86.4449,86.4541,13433.0
2021-02-03 13:50:00,93.59,93.59,93.57,93.58,8465.0,86.4541,86.4541,86.4356,86.4449,8465.0
2021-02-03 13:55:00,93.58,93.6,93.57,93.59,18880.0,86.4449,86.4634,86.4356,86.4541,18880.0
2021-02-03 14:00:00,93.59,93.61,93.59,93.6,17197.0,86.4541,86.4726,86.4541,86.4634,17197.0
2021-02-03 14:05:00,93.61,93.65,93.6,93.65,11457.0,86.4726,86.5095,86.4634,86.5095,11457.0
2021-02-03 14:10:00,93.64,93.64,93.6,93.61,11112.0,86.5003,86.5003,86.4634,86.4726,11112.0
2021-02-03 14:15:00,93.62,93.62,93.58,93.6,9315.0,86.4818,86.4818,86.4449,86.4634,9315.0
2021-02-03 14:20:00,93.6,93.63,93.6,93.63,6626.0,86.4634,86.4911,86.4634,86.4911,6626.0
2021-02-03 14:25:00,93.63,93.64,93.62,93.64,24560.0,86.4911,86.5003,86.4818,86.5003,24560.0
2021-02-03 14:30:00,93.64,93.65,93.63,93.64,19529.0,86.5003,86.5095,86.4911,86.5003,19529.0
2021-02-03 14:35:00,93.64,93.66,93.63,93.64,23731.0,86.5003,86.5188,86.4911,86.5003,23731.0
2021-02-03 14:40:00,93.64,93.65,93.59,93.62,13212.0,86.5003,86.5095,86.4541,86.4818,13212.0
2021-02-03 14:45:00,93.61,93.63,93.59,93.6,8662.0,86.4726,86.4911,86.4541,86.4634,8662.0
2021-02-03 14:50:00,93.59,93.6,93.55,93.59,17288.0,86.4541,86.4634,86.4172,86.4541,17288.0
2021-02-03 14:55:00,93.58,93.61,93.55,93.56,39509.0,86.4449,86.4726,86.4172,86.4264,39509.0
2021-02-03 15:00:00,93.55,93.57,93.5,93.51,13560.0,86.4172,86.4356,86.371,86.3802,13560.0
2021-02-03 15:05:00,93.52,93.57,93.5,93.56,10746.0,86.3895,86.4356,86.371,86.4264,10746.0
2021-02-03 15:10:00,93.55,93.55,93.51,93.54,17892.0,86.4172,86.4172,86.3802,86.4079,17892.0
2021-02-03 15:15:00,93.54,93.57,93.46,93.46,24103.0,86.4079,86.4356,86.334,86.334,24103.0
2021-02-03 15:20:00,93.46,93.51,93.43,93.48,17108.0,86.334,86.3802,86.3063,86.3525,17108.0
2021-02-03 15:25:00,93.48,93.51,93.41,93.43,25418.0,86.3525,86.3802,86.2878,86.3063,25418.0
2021-02-03 15:30:00,93.44,93.49,93.42,93.49,34300.0,86.3156,86.3617,86.2971,86.3617,34300.0
2021-02-03 15:35:00,93.49,93.5,93.44,93.45,38577.0,86.3617,86.371,86.3156,86.3248,38577.0
2021-02-03 15:40:00,93.44,93.51,93.43,93.47,28581.0,86.3156,86.3802,86.3063,86.3433,28581.0
2021-02-03 15:45:00,93.48,93.51,93.43,93.46,55847.0,86.3525,86.3802,86.3063,86.334,55847.0
2021-02-03 15:50:00,93.45,93.47,93.4,93.43,72035.0,86.3248,86.3433,86.2786,86.3063,72035.0
2021-02-03 15:55:00,93.44,93.46,93.37,93.37,63257.0,86.3156,86.334,86.2509,86.2509,63257.0
2021-02-04 09:30:00,93.47,93.47,93.37,93.39,38072.0,86.3433,86.3433,86.2509,86.2694,38072.0
2021-02-04 09:35:00,93.38,93.39,93.33,93.38,30583.0,86.2601,86.2694,86.2139,86.2601,30583.0
2021-02-04 09:40:00,93.38,93.4,93.35,93.37,58736.0,86.2601,86.2786,86.2324,86.2509,58736.0
2021-02-04 09:45:00,93.36,93.51,93.36,93.51,35702.0,86.2417,86.3802,86.2417,86.3802,35702.0
2021-02-04 09:50:00,93.51,93.51,93.41,93.44,25846.0,86.3802,86.3802,86.2878,86.3156,25846.0
2021-02-04 09:55:00,93.45,93.55,93.43,93.54,8458.0,86.3248,86.4172,86.3063,86.4079,8458.0
2021-02-04 10:00:00,93.55,93.56,93.46,93.49,28659.0,86.4172,86.4264,86.334,86.3617,28659.0
2021-02-04 10:05:00,93.51,93.6,93.51,93.57,68694.0,86.3802,86.4634,86.3802,86.4356,68694.0
2021-02-04 10:10:00,93.56,93.63,93.56,93.58,22803.0,86.4264,86.4911,86.4264,86.4449,22803.0
2021-02-04 10:15:00,93.59,93.67,93.59,93.67,10643.0,86.4541,86.528,86.4541,86.528,10643.0
2021-02-04 10:20:00,93.66,93.69,93.64,93.68,7473.0,86.5188,86.5465,86.5003,86.5373,7473.0
2021-02-04 10:25:00,93.66,93.66,93.49,93.5,16686.0,86.5188,86.5188,86.3617,86.371,16686.0
2021-02-04 10:30:00,93.5,93.53,93.46,93.49,24641.0,86.371,86.3987,86.334,86.3617,24641.0
2021-02-04 10:35:00,93.5,93.54,93.48,93.5,8081.0,86.371,86.4079,86.3525,86.371,8081.0
2021-02-04 10:40:00,93.51,93.53,93.49,93.53,15200.0,86.3802,86.3987,86.3617,86.3987,15200.0
2021-02-04 10:45:00,93.53,93.55,93.49,93.55,5085.0,86.3987,86.4172,86.3617,86.4172,5085.0
2021-02-04 10:50:00,93.55,93.64,93.55,93.62,12040.0,86.4172,86.5003,86.4172,86.4818,12040.0
2021-02-04 10:55:00,93.63,93.63,93.6,93.6,3556.0,86.4911,86.4911,86.4634,86.4634,3556.0
2021-02-04 11:00:00,93.61,93.7,93.6,93.7,4352.0,86.4726,86.5557,86.4634,86.5557,4352.0
2021-02-04 11:05:00,93.7,93.71,93.67,93.68,5000.0,86.5557,86.565,86.528,86.5373,5000.0
2021-02-04 11:10:00,93.69,93.69,93.62,93.62,10061.0,86.5465,86.5465,86.4818,86.4818,10061.0
2021-02-04 11:15:00,93.65,93.68,93.65,93.67,70529.0,86.5095,86.5373,86.5095,86.528,70529.0
2021-02-04 11:20:00,93.66,93.72,93.66,93.71,22823.0,86.5188,86.5742,86.5188,86.565,22823.0
2021-02-04 11:25:00,93.71,93.73,93.66,93.68,15489.0,86.565,86.5834,86.5188,86.5373,15489.0
2021-02-04 11:30:00,93.68,93.72,93.66,93.71,13304.0,86.5373,86.5742,86.5188,86.565,13304.0
2021-02-04 11:35:00,93.72,93.72,93.69,93.7,4205.0,86.5742,86.5742,86.5465,86.5557,4205.0
2021-02-04 11:40:00,93.68,93.71,93.64,93.65,8901.0,86.5373,86.565,86.5003,86.5095,8901.0
2021-02-04 11:45:00,93.65,93.72,93.63,93.72,5394.0,86.5095,86.5742,86.4911,86.5742,5394.0
2021-02-04 11:50:00,93.73,93.73,93.67,93.69,1951.0,86.5834,86.5834,86.528,86.5465,1951.0
2021-02-04 11:55:00,93.69,93.73,93.69,93.71,2401.0,86.5465,86.5834,86.5465,86.565,2401.0
2021-02-04 12:00:00,93.72,93.76,93.71,93.73,21600.0,86.5742,86.6112,86.565,86.5834,21600.0
2021-02-04 12:05:00,93.74,93.74,93.69,93.74,5200.0,86.5927,86.5927,86.5465,86.5927,5200.0
2021-02-04 12:10:00,93.74,93.75,93.73,93.73,2800.0,86.5927,86.6019,86.5834,86.5834,2800.0
2021-02-04 12:15:00,93.74,93.79,93.74,93.77,15125.0,86.5927,86.6389,86.5927,86.6204,15125.0
2021-02-04 12:20:00,93.76,93.77,93.72,93.73,8352.0,86.6112,86.6204,86.5742,86.5834,8352.0
2021-02-04 12:25:00,93.73,93.74,93.71,93.71,14196.0,86.5834,86.5927,86.565,86.565,14196.0
2021-02-04 12:30:00,93.72,93.74,93.71,93.72,10299.0,86.5742,86.5927,86.565,86.5742,10299.0
2021-02-04 12:35:00,93.73,93.78,93.71,93.72,9978.0,86.5834,86.6296,86.565,86.5742,9978.0
2021-02-04 12:40:00,93.72,93.72,93.71,93.71,4318.0,86.5742,86.5742,86.565,86.565,4318.0
2021-02-04 12:45:00,93.71,93.75,93.7,93.74,6815.0,86.565,86.6019,86.5557,86.5927,6815.0
2021-02-04 12:50:00,93.73,93.74,93.69,93.7,7000.0,86.5834,86.5927,86.5465,86.5557,7000.0
2021-02-04 12:55:00,93.7,93.72,93.7,93.71,6416.0,86.5557,86.5742,86.5557,86.565,6416.0
2021-02-04 13:00:00,93.72,93.75,93.71,93.73,3525.0,86.5742,86.6019,86.565,86.5834,3525.0
2021-02-04 13:05:00,93.73,93.76,93.73,93.75,271034.0,86.5834,86.6112,86.5834,86.6019,271034.0
2021-02-04 13:10:00,93.75,93.8,93.74,93.8,179297.0,86.6019,86.6481,86.5927,86.6481,179297.0
2021-02-04 13:15:00,93.81,93.81,93.78,93.79,5689.0,86.6573,86.6573,86.6296,86.6389,5689.0
2021-02-04 13:20:00,93.79,93.81,93.78,93.81,10304.0,86.6389,86.6573,86.6296,86.6573,10304.0
2021-02-04 13:25:00,93.81,93.81,93.79,93.81,5400.0,86.6573,86.6573,86.6389,86.6573,5400.0
2021-02-04 13:30:00,93.81,93.82,93.8,93.81,4400.0,86.6573,86.6666,86.6481,86.6573,4400.0
2021-02-04 13:35:00,93.81,93.82,93.79,93.8,7800.0,86.6573,86.6666,86.6389,86.6481,7800.0
2021-02-04 13:40:00,93.81,93.83,93.8,93.8,7581.0,86.6573,86.6758,86.6481,86.6481,7581.0
2021-02-04 13:45:00,93.8,93.83,93.79,93.83,6730.0,86.6481,86.6758,86.6389,86.6758,6730.0
2021-02-04 13:50:00,93.83,93.83,93.8,93.81,2914.0,86.6758,86.6758,86.6481,86.6573,2914.0
2021-02-04 13:55:00,93.81,93.82,93.8,93.81,5233.0,86.6573,86.6666,86.6481,86.6573,5233.0
2021-02-04 14:00:00,93.8,93.85,93.8,93.84,5148.0,86.6481,86.6943,86.6481,86.6851,5148.0
2021-02-04 14:05:00,93.84,93.86,93.83,93.83,4640.0,86.6851,86.7035,86.6758,86.6758,4640.0
2021-02-04 14:10:00,93.83,93.85,93.79,93.81,68165.0,86.6758,86.6943,86.6389,86.6573,68165.0
2021-02-04 14:15:00,93.8,93.82,93.79,93.81,4700.0,86.6481,86.6666,86.6389,86.6573,4700.0
2021-02-04 14:20:00,93.81,93.81,93.78,93.79,4980.0,86.6573,86.6573,86.6296,86.6389,4980.0
2021-02-04 14:25:00,93.79,93.82,93.79,93.8,3256.0,86.6389,86.6666,86.6389,86.6481,3256.0
2021-02-04 14:30:00,93.8,93.82,93.79,93.81,5211.0,86.6481,86.6666,86.6389,86.6573,5211.0
2021-02-04 14:35:00,93.81,93.84,93.81,93.82,8839.0,86.6573,86.6851,86.6573,86.6666,8839.0
2021-02-04 14:40:00,93.8,93.82,93.8,93.81,3266.0,86.6481,86.6666,86.6481,86.6573,3266.0
2021-02-04 14:45:00,93.81,93.84,93.81,93.83,6888.0,86.6573,86.6851,86.6573,86.6758,6888.0
2021-02-04 14:50:00,93.83,93.84,93.8,93.8,3566.0,86.6758,86.6851,86.6481,86.6481,3566.0
2021-02-04 14:55:00,93.8,93.86,93.8,93.86,4088.0,86.6481,86.7035,86.6481,86.7035,4088.0
2021-02-04 15:00:00,93.83,93.83,93.8,93.82,28984.0,86.6758,86.6758,86.6481,86.6666,28984.0
2021-02-04 15:05:00,93.82,93.83,93.8,93.83,19990.0,86.6666,86.6758,86.6481,86.6758,19990.0
2021-02-04 15:10:00,93.82,93.82,93.77,93.78,11451.0,86.6666,86.6666,86.6204,86.6296,11451.0
2021-02-04 15:15:00,93.78,93.79,93.77,93.77,30171.0,86.6296,86.6389,86.6204,86.6204,30171.0
2021-02-04 15:20:00,93.77,93.78,93.76,93.76,23915.0,86.6204,86.6296,86.6112,86.6112,23915.0
2021-02-04 15:25:00,93.76,93.79,93.75,93.78,49687.0,86.6112,86.6389,86.6019,86.6296,49687.0
2021-02-04 15:30:00,93.79,93.82,93.78,93.79,38736.0,86.6389,86.6666,86.6296,86.6389,38736.0
2021-02-04 15:35:00,93.79,93.8,93.77,93.77,47798.0,86.6389,86.6481,86.6204,86.6204,47798.0
2021-02-04 15:40:00,93.77,93.84,93.77,93.8,48673.0,86.6204,86.6851,86.6204,86.6481,48673.0
2021-02-04 15:45:00,93.8,93.83,93.79,93.79,57591.0,86.6481,86.6758,86.6389,86.6389,57591.0
2021-02-04 15:50:00,93.8,93.86,93.8,93.86,167574.0,86.6481,86.7035,86.6481,86.7035,167574.0
2021-02-04 15:55:00,93.86,94.0,93.85,94.0,286216.0,86.7035,86.8329,86.6943,86.8329,286216.0
2021-02-05 09:30:00,94.45,94.5,94.4,94.41,31063.0,87.2485,87.2947,87.2024,87.2116,31063.0
2021-02-05 09:35:00,94.38,94.38,94.3,94.35,24044.0,87.1839,87.1839,87.11,87.1562,24044.0
2021-02-05 09:40:00,94.34,94.43,94.34,94.4,24252.0,87.1469,87.2301,87.1469,87.2024,24252.0
2021-02-05 09:45:00,94.39,94.45,94.39,94.42,55416.0,87.1931,87.2485,87.1931,87.2208,55416.0
2021-02-05 09:50:00,94.42,94.44,94.39,94.39,12888.0,87.2208,87.2393,87.1931,87.1931,12888.0
2021-02-05 09:55:00,94.39,94.39,94.28,94.3,30653.0,87.1931,87.1931,87.0915,87.11,30653.0
2021-02-05 10:00:00,94.29,94.31,94.25,94.29,37847.0,87.1007,87.1192,87.0638,87.1007,37847.0
2021-02-05 10:05:00,94.29,94.35,94.27,94.33,24121.0,87.1007,87.1562,87.0823,87.1377,24121.0
2021-02-05 10:10:00,94.33,94.33,94.23,94.23,25919.0,87.1377,87.1377,87.0453,87.0453,25919.0
2021-02-05 10:15:00,94.25,94.25,94.14,94.14,23841.0,87.0638,87.0638,86.9622,86.9622,23841.0
2021-02-05 10:20:00,94.15,94.2,94.13,94.19,40144.0,86.9714,87.0176,86.9529,87.0084,40144.0
2021-02-05 10:25:00,94.2,94.3,94.19,94.29,49004.0,87.0176,87.11,87.0084,87.1007,49004.0
2021-02-05 10:30:00,94.3,94.41,94.3,94.38,38340.0,87.11,87.2116,87.11,87.1839,38340.0
2021-02-05 10:35:00,94.38,94.42,94.37,94.42,73203.0,87.1839,87.2208,87.1746,87.2208,73203.0
2021-02-05 10:40:00,94.42,94.45,94.39,94.45,94537.0,87.2208,87.2485,87.1931,87.2485,94537.0
2021-02-05 10:45:00,94.46,94.49,94.42,94.48,121977.0,87.2578,87.2855,87.2208,87.2763,121977.0
2021-02-05 10:50:00,94.48,94.5,94.47,94.5,64133.0,87.2763,87.2947,87.267,87.2947,64133.0
2021-02-05 10:55:00,94.5,94.53,94.46,94.48,41042.0,87.2947,87.3224,87.2578,87.2763,41042.0
2021-02-05 11:00:00,94.48,94.51,94.47,94.48,39201.0,87.2763,87.304,87.267,87.2763,39201.0
2021-02-05 11:05:00,94.47,94.48,94.4,94.41,66078.0,87.267,87.2763,87.2024,87.2116,66078.0
2021-02-05 11:10:00,94.41,94.43,94.39,94.42,81952.0,87.2116,87.2301,87.1931,87.2208,81952.0
2021-02-05 11:15:00,94.41,94.41,94.36,94.38,46332.0,87.2116,87.2116,87.1654,87.1839,46332.0
2021-02-05 11:20:00,94.38,94.45,94.37,94.45,33750.0,87.1839,87.2485,87.1746,87.2485,33750.0
2021-02-05 11:25:00,94.45,94.45,94.4,94.43,47844.0,87.2485,87.2485,87.2024,87.2301,47844.0
2021-02-05 11:30:00,94.42,94.46,94.42,94.45,24943.0,87.2208,87.2578,87.2208,87.2485,24943.0
2021-02-05 11:35:00,94.47,94.5,94.47,94.49,12027.0,87.267,87.2947,87.267,87.2855,12027.0
2021-02-05 11:40:00,94.48,94.5,94.47,94.49,9655.0,87.2763,87.2947,87.267,87.2855,9655.0
2021-02-05 11:45:00,94.5,94.5,94.49,94.49,5900.0,87.2947,87.2947,87.2855,87.2855,5900.0
2021-02-05 11:50:00,94.5,94.5,94.43,94.44,16951.0,87.2947,87.2947,87.2301,87.2393,16951.0
2021-02-05 11:55:00,94.42,94.43,94.39,94.4,24024.0,87.2208,87.2301,87.1931,87.2024,24024.0
2021-02-05 12:00:00,94.4,94.45,94.37,94.45,23719.0,87.2024,87.2485,87.1746,87.2485,23719.0
2021-02-05 12:05:00,94.45,94.49,94.45,94.48,14276.0,87.2485,87.2855,87.2485,87.2763,14276.0
2021-02-05 12:10:00,94.47,94.49,94.47,94.49,14473.0,87.267,87.2855,87.267,87.2855,14473.0
2021-02-05 12:15:00,94.49,94.52,94.48,94.51,13846.0,87.2855,87.3132,87.2763,87.304,13846.0
2021-02-05 12:20:00,94.51,94.52,94.49,94.49,15749.0,87.304,87.3132,87.2855,87.2855,15749.0
2021-02-05 12:25:00,94.5,94.53,94.49,94.52,12325.0,87.2947,87.3224,87.2855,87.3132,12325.0
2021-02-05 12:30:00,94.52,94.53,94.51,94.52,9698.0,87.3132,87.3224,87.304,87.3132,9698.0
2021-02-05 12:35:00,94.53,94.54,94.51,94.54,12091.0,87.3224,87.3317,87.304,87.3317,12091.0
2021-02-05 12:40:00,94.54,94.6,94.54,94.58,50902.0,87.3317,87.3871,87.3317,87.3686,50902.0
2021-02-05 12:45:00,94.58,94.6,94.56,94.58,8903.0,87.3686,87.3871,87.3502,87.3686,8903.0
2021-02-05 12:50:00,94.57,94.59,94.57,94.58,8757.0,87.3594,87.3779,87.3594,87.3686,8757.0
2021-02-05 12:55:00,94.58,94.63,94.58,94.63,17712.0,87.3686,87.4148,87.3686,87.4148,17712.0
2021-02-05 13:00:00,94.62,94.62,94.57,94.57,7611.0,87.4056,87.4056,87.3594,87.3594,7611.0
2021-02-05 13:05:00,94.58,94.58,94.54,94.55,19043.0,87.3686,87.3686,87.3317,87.3409,19043.0
2021-02-05 13:10:00,94.56,94.57,94.55,94.56,11031.0,87.3502,87.3594,87.3409,87.3502,11031.0
2021-02-05 13:15:00,94.57,94.62,94.56,94.62,20261.0,87.3594,87.4056,87.3502,87.4056,20261.0
2021-02-05 13:20:00,94.61,94.61,94.53,94.54,30448.0,87.3963,87.3963,87.3224,87.3317,30448.0
2021-02-05 13:25:00,94.54,94.58,94.54,94.56,13636.0,87.3317,87.3686,87.3317,87.3502,13636.0
2021-02-05 13:30:00,94.56,94.56,94.53,94.55,16405.0,87.3502,87.3502,87.3224,87.3409,16405.0
2021-02-05 13:35:00,94.55,94.58,94.54,94.57,13625.0,87.3409,87.3686,87.3317,87.3594,13625.0
2021-02-05 13:40:00,94.57,94.57,94.53,94.55,48202.0,87.3594,87.3594,87.3224,87.3409,48202.0
2021-02-05 13:45:00,94.55,94.57,94.54,94.56,29917.0,87.3409,87.3594,87.3317,87.3502,29917.0
2021-02-05 13:50:00,94.55,94.55,94.49,94.51,28553.0,87.3409,87.3409,87.2855,87.304,28553.0
2021-02-05 13:55:00,94.51,94.52,94.47,94.48,31968.0,87.304,87.3132,87.267,87.2763,31968.0
2021-02-05 14:00:00,94.48,94.51,94.45,94.48,64432.0,87.2763,87.304,87.2485,87.2763,64432.0
2021-02-05 14:05:00,94.48,94.52,94.48,94.5,32729.0,87.2763,87.3132,87.2763,87.2947,32729.0
2021-02-05 14:10:00,94.5,94.53,94.5,94.51,12284.0,87.2947,87.3224,87.2947,87.304,12284.0
2021-02-05 14:15:00,94.51,94.52,94.47,94.47,13267.0,87.304,87.3132,87.267,87.267,13267.0
2021-02-05 14:20:00,94.48,94.5,94.47,94.47,13995.0,87.2763,87.2947,87.267,87.267,13995.0
2021-02-05 14:25:00,94.48,94.53,94.48,94.52,19035.0,87.2763,87.3224,87.2763,87.3132,19035.0
2021-02-05 14:30:00,94.53,94.56,94.52,94.52,13777.0,87.3224,87.3502,87.3132,87.3132,13777.0
2021-02-05 14:35:00,94.51,94.53,94.49,94.53,19277.0,87.304,87.3224,87.2855,87.3224,19277.0
2021-02-05 14:40:00,94.53,94.53,94.5,94.51,4993.0,87.3224,87.3224,87.2947,87.304,4993.0
2021-02-05 14:45:00,94.5,94.52,94.47,94.47,21160.0,87.2947,87.3132,87.267,87.267,21160.0
2021-02-05 14:50:00,94.45,94.48,94.42,94.46,29397.0,87.2485,87.2763,87.2208,87.2578,29397.0
2021-02-05 14:55:00,94.45,94.48,94.45,94.46,8206.0,87.2485,87.2763,87.2485,87.2578,8206.0
2021-02-05 15:00:00,94.46,94.47,94.41,94.42,25005.0,87.2578,87.267,87.2116,87.2208,25005.0
2021-02-05 15:05:00,94.42,94.45,94.41,94.42,15890.0,87.2208,87.2485,87.2116,87.2208,15890.0
2021-02-05 15:10:00,94.42,94.45,94.41,94.45,33914.0,87.2208,87.2485,87.2116,87.2485,33914.0
2021-02-05 15:15:00,94.45,94.5,94.45,94.47,30828.0,87.2485,87.2947,87.2485,87.267,30828.0
2021-02-05 15:20:00,94.47,94.48,94.44,94.47,39337.0,87.267,87.2763,87.2393,87.267,39337.0
2021-02-05 15:25:00,94.48,94.48,94.4,94.4,54249.0,87.2763,87.2763,87.2024,87.2024,54249.0
2021-02-05 15:30:00,94.4,94.47,94.4,94.46,24239.0,87.2024,87.267,87.2024,87.2578,24239.0
2021-02-05 15:35:00,94.46,94.49,94.42,94.43,9252.0,87.2578,87.2855,87.2208,87.2301,9252.0
2021-02-05 15:40:00,94.43,94.45,94.42,94.44,61634.0,87.2301,87.2485,87.2208,87.2393,61634.0
2021-02-05 15:45:00,94.44,94.5,94.44,94.46,541756.0,87.2393,87.2947,87.2393,87.2578,541756.0
2021-02-05 15:50:00,94.42,94.48,94.4,94.45,67713.0,87.2208,87.2763,87.2024,87.2485,67713.0
2021-02-05 15:55:00,94.46,94.57,94.46,94.54,477201.0,87.2578,87.3594,87.2578,87.3317,477201.0
2021-02-08 09:30:00,94.95,95.02,94.92,95.0,25610.0,87.7104,87.7751,87.6827,87.7566,25610.0
2021-02-08 09:35:00,95.01,95.05,94.99,95.01,20308.0,87.7659,87.8028,87.7474,87.7659,20308.0
2021-02-08 09:40:00,95.01,95.08,95.0,95.05,14060.0,87.7659,87.8305,87.7566,87.8028,14060.0
2021-02-08 09:45:00,95.06,95.09,95.05,95.07,4403.0,87.812,87.8398,87.8028,87.8213,4403.0
2021-02-08 09:50:00,95.09,95.09,95.06,95.09,5341.0,87.8398,87.8398,87.812,87.8398,5341.0
2021-02-08 09:55:00,95.07,95.13,95.05,95.09,21221.0,87.8213,87.8767,87.8028,87.8398,21221.0
2021-02-08 10:00:00,95.09,95.15,95.09,95.15,17729.0,87.8398,87.8952,87.8398,87.8952,17729.0
2021-02-08 10:05:00,95.16,95.16,95.12,95.15,13652.0,87.9044,87.9044,87.8675,87.8952,13652.0
2021-02-08 10:10:00,95.15,95.15,95.07,95.11,94659.0,87.8952,87.8952,87.8213,87.8582,94659.0
2021-02-08 10:15:00,95.11,95.12,95.09,95.12,69893.0,87.8582,87.8675,87.8398,87.8675,69893.0
2021-02-08 10:20:00,95.12,95.12,95.03,95.03,35898.0,87.8675,87.8675,87.7843,87.7843,35898.0
2021-02-08 10:25:00,95.01,95.07,94.99,95.06,13972.0,87.7659,87.8213,87.7474,87.812,13972.0
2021-02-08 10:30:00,95.05,95.08,95.04,95.06,33107.0,87.8028,87.8305,87.7936,87.812,33107.0
2021-02-08 10:35:00,95.05,95.09,95.05,95.08,87419.0,87.8028,87.8398,87.8028,87.8305,87419.0
2021-02-08 10:40:00,95.09,95.13,95.08,95.12,4189.0,87.8398,87.8767,87.8305,87.8675,4189.0
2021-02-08 10:45:00,95.13,95.16,95.1,95.12,8400.0,87.8767,87.9044,87.849,87.8675,8400.0
2021-02-08 10:50:00,95.12,95.14,95.06,95.09,25015.0,87.8675,87.8859,87.812,87.8398,25015.0
2021-02-08 10:55:00,95.06,95.09,95.04,95.09,6825.0,87.812,87.8398,87.7936,87.8398,6825.0
2021-02-08 11:00:00,95.09,95.11,95.05,95.07,15579.0,87.8398,87.8582,87.8028,87.8213,15579.0
2021-02-08 11:05:00,95.07,95.08,95.02,95.03,10316.0,87.8213,87.8305,87.7751,87.7843,10316.0
2021-02-08 11:10:00,95.03,95.04,94.95,94.95,30332.0,87.7843,87.7936,87.7104,87.7104,30332.0
2021-02-08 11:15:00,94.94,94.95,94.92,94.93,22786.0,87.7012,87.7104,87.6827,87.692,22786.0
2021-02-08 11:20:00,94.92,94.97,94.92,94.95,18430.0,87.6827,87.7289,87.6827,87.7104,18430.0
2021-02-08 11:25:00,94.95,94.96,94.91,94.95,23911.0,87.7104,87.7197,87.6735,87.7104,23911.0
2021-02-08 11:30:00,94.96,94.96,94.84,94.85,15642.0,87.7197,87.7197,87.6088,87.6181,15642.0
2021-02-08 11:35:00,94.85,94.85,94.8,94.82,15758.0,87.6181,87.6181,87.5719,87.5903,15758.0
2021-02-08 11:40:00,94.8,94.82,94.76,94.78,12859.0,87.5719,87.5903,87.5349,87.5534,12859.0
2021-02-08 11:45:00,94.78,94.88,94.78,94.88,14189.0,87.5534,87.6458,87.5534,87.6458,14189.0
2021-02-08 11:50:00,94.88,94.9,94.88,94.89,41780.0,87.6458,87.6642,87.6458,87.655,41780.0
2021-02-08 11:55:00,94.88,94.92,94.88,94.88,6945.0,87.6458,87.6827,87.6458,87.6458,6945.0
2021-02-08 12:00:00,94.89,94.9,94.88,94.89,9166.0,87.655,87.6642,87.6458,87.655,9166.0
2021-02-08 12:05:00,94.9,94.91,94.89,94.9,16667.0,87.6642,87.6735,87.655,87.6642,16667.0
2021-02-08 12:10:00,94.91,94.95,94.91,94.95,13800.0,87.6735,87.7104,87.6735,87.7104,13800.0
2021-02-08 12:15:00,94.95,94.96,94.95,94.95,5720.0,87.7104,87.7197,87.7104,87.7104,5720.0
2021-02-08 12:20:00,94.95,94.98,94.94,94.97,20292.0,87.7104,87.7381,87.7012,87.7289,20292.0
2021-02-08 12:25:00,94.97,94.98,94.95,94.96,7305.0,87.7289,87.7381,87.7104,87.7197,7305.0
2021-02-08 12:30:00,94.95,94.96,94.94,94.95,20970.0,87.7104,87.7197,87.7012,87.7104,20970.0
2021-02-08 12:35:00,94.95,94.96,94.92,94.92,5260.0,87.7104,87.7197,87.6827,87.6827,5260.0
2021-02-08 12:40:00,94.93,94.95,94.92,94.94,24487.0,87.692,87.7104,87.6827,87.7012,24487.0
2021-02-08 12:45:00,94.95,94.97,94.95,94.96,13403.0,87.7104,87.7289,87.7104,87.7197,13403.0
2021-02-08 12:50:00,94.96,94.96,94.93,94.94,15800.0,87.7197,87.7197,87.692,87.7012,15800.0
2021-02-08 12:55:00,94.92,94.92,94.89,94.91,13253.0,87.6827,87.6827,87.655,87.6735,13253.0
2021-02-08 13:00:00,94.9,94.9,94.87,94.87,5764.0,87.6642,87.6642,87.6365,87.6365,5764.0
2021-02-08 13:05:00,94.88,94.89,94.87,94.88,14456.0,87.6458,87.655,87.6365,87.6458,14456.0
2021-02-08 13:10:00,94.88,94.91,94.88,94.89,10991.0,87.6458,87.6735,87.6458,87.655,10991.0
2021-02-08 13:15:00,94.89,94.93,94.89,94.93,28544.0,87.655,87.692,87.655,87.692,28544.0
2021-02-08 13:20:00,94.92,94.93,94.9,94.93,73413.0,87.6827,87.692,87.6642,87.692,73413.0
2021-02-08 13:25:00,94.93,94.94,94.91,94.91,10060.0,87.692,87.7012,87.6735,87.6735,10060.0
2021-02-08 13:30:00,94.91,94.96,94.91,94.95,69911.0,87.6735,87.7197,87.6735,87.7104,69911.0
2021-02-08 13:35:00,94.95,94.97,94.95,94.96,30732.0,87.7104,87.7289,87.7104,87.7197,30732.0
2021-02-08 13:40:00,94.97,94.97,94.95,94.95,98897.0,87.7289,87.7289,87.7104,87.7104,98897.0
2021-02-08 13:45:00,94.95,94.96,94.92,94.93,26709.0,87.7104,87.7197,87.6827,87.692,26709.0
2021-02-08 13:50:00,94.94,94.94,94.83,94.83,59748.0,87.7012,87.7012,87.5996,87.5996,59748.0
2021-02-08 13:55:00,94.84,94.88,94.83,94.86,20262.0,87.6088,87.6458,87.5996,87.6273,20262.0
2021-02-08 14:00:00,94.86,94.9,94.86,94.9,25999.0,87.6273,87.6642,87.6273,87.6642,25999.0
2021-02-08 14:05:00,94.89,94.91,94.88,94.9,18347.0,87.655,87.6735,87.6458,87.6642,18347.0
2021-02-08 14:10:00,94.9,94.91,94.88,94.91,25446.0,87.6642,87.6735,87.6458,87.6735,25446.0
2021-02-08 14:15:00,94.91,94.91,94.89,94.89,15050.0,87.6735,87.6735,87.655,87.655,15050.0
2021-02-08 14:20:00,94.89,94.94,94.88,94.93,42730.0,87.655,87.7012,87.6458,87.692,42730.0
2021-02-08 14:25:00,94.93,94.93,94.9,94.93,22338.0,87.692,87.692,87.6642,87.692,22338.0
2021-02-08 14:30:00,94.93,94.94,94.89,94.92,30109.0,87.692,87.7012,87.655,87.6827,30109.0
2021-02-08 14:35:00,94.92,94.95,94.92,94.95,45698.0,87.6827,87.7104,87.6827,87.7104,45698.0
2021-02-08 14:40:00,94.94,94.94,94.92,94.93,20900.0,87.7012,87.7012,87.6827,87.692,20900.0
2021-02-08 14:45:00,94.93,94.95,94.92,94.94,34352.0,87.692,87.7104,87.6827,87.7012,34352.0
2021-02-08 14:50:00,94.94,94.95,94.93,94.95,36657.0,87.7012,87.7104,87.692,87.7104,36657.0
2021-02-08 14:55:00,94.95,94.99,94.94,94.98,33844.0,87.7104,87.7474,87.7012,87.7381,33844.0
2021-02-08 15:00:00,94.99,94.99,94.97,94.98,52118.0,87.7474,87.7474,87.7289,87.7381,52118.0
2021-02-08 15:05:00,94.98,94.99,94.96,94.96,45896.0,87.7381,87.7474,87.7197,87.7197,45896.0
2021-02-08 15:10:00,94.97,95.01,94.96,95.0,41297.0,87.7289,87.7659,87.7197,87.7566,41297.0
2021-02-08 15:15:00,95.0,95.0,94.96,94.98,39524.0,87.7566,87.7566,87.7197,87.7381,39524.0
2021-02-08 15:20:00,94.98,95.0,94.96,95.0,57249.0,87.7381,87.7566,87.7197,87.7566,57249.0
2021-02-08 15:25:00,94.99,95.0,94.97,95.0,94954.0,87.7474,87.7566,87.7289,87.7566,94954.0
2021-02-08 15:30:00,95.0,95.03,94.98,94.98,143131.0,87.7566,87.7843,87.7381,87.7381,143131.0
2021-02-08 15:35:00,94.98,95.02,94.97,95.01,83768.0,87.7381,87.7751,87.7289,87.7659,83768.0
2021-02-08 15:40:00,95.01,95.02,95.0,95.02,369970.0,87.7659,87.7751,87.7566,87.7751,369970.0
2021-02-08 15:45:00,95.02,95.04,95.0,95.02,108591.0,87.7751,87.7936,87.7566,87.7751,108591.0
2021-02-08 15:50:00,95.01,95.09,95.0,95.08,172158.0,87.7659,87.8398,87.7566,87.8305,172158.0
2021-02-08 15:55:00,95.08,95.17,95.04,95.17,229848.0,87.8305,87.9137,87.7936,87.9137,229848.0
2021-02-09 09:30:00,95.1,95.21,95.07,95.21,66264.0,87.849,87.9506,87.8213,87.9506,66264.0
2021-02-09 09:35:00,95.21,95.23,95.12,95.13,85730.0,87.9506,87.9691,87.8675,87.8767,85730.0
2021-02-09 09:40:00,95.13,95.14,95.04,95.14,103041.0,87.8767,87.8859,87.7936,87.8859,103041.0
2021-02-09 09:45:00,95.15,95.23,95.15,95.19,52812.0,87.8952,87.9691,87.8952,87.9321,52812.0
2021-02-09 09:50:00,95.21,95.25,95.2,95.24,44853.0,87.9506,87.9876,87.9414,87.9783,44853.0
2021-02-09 09:55:00,95.24,95.29,95.24,95.25,38915.0,87.9783,88.0245,87.9783,87.9876,38915.0
2021-02-09 10:00:00,95.25,95.28,95.2,95.2,39555.0,87.9876,88.0153,87.9414,87.9414,39555.0
2021-02-09 10:05:00,95.2,95.3,95.19,95.3,42565.0,87.9414,88.0337,87.9321,88.0337,42565.0
2021-02-09 10:10:00,95.3,95.35,95.3,95.34,37142.0,88.0337,88.0799,88.0337,88.0707,37142.0
2021-02-09 10:15:00,95.34,95.34,95.31,95.32,16091.0,88.0707,88.0707,88.043,88.0522,16091.0
2021-02-09 10:20:00,95.32,95.34,95.3,95.31,11649.0,88.0522,88.0707,88.0337,88.043,11649.0
2021-02-09 10:25:00,95.31,95.34,95.29,95.32,29425.0,88.043,88.0707,88.0245,88.0522,29425.0
2021-02-09 10:30:00,95.31,95.33,95.3,95.3,23387.0,88.043,88.0615,88.0337,88.0337,23387.0
2021-02-09 10:35:00,95.3,95.33,95.3,95.32,13697.0,88.0337,88.0615,88.0337,88.0522,13697.0
2021-02-09 10:40:00,95.33,95.35,95.31,95.32,24937.0,88.0615,88.0799,88.043,88.0522,24937.0
2021-02-09 10:45:00,95.32,95.32,95.25,95.3,33478.0,88.0522,88.0522,87.9876,88.0337,33478.0
2021-02-09 10:50:00,95.3,95.32,95.3,95.3,10018.0,88.0337,88.0522,88.0337,88.0337,10018.0
2021-02-09 10:55:00,95.3,95.3,95.28,95.29,11097.0,88.0337,88.0337,88.0153,88.0245,11097.0
2021-02-09 11:00:00,95.29,95.3,95.25,95.26,33270.0,88.0245,88.0337,87.9876,87.9968,33270.0
2021-02-09 11:05:00,95.26,95.26,95.2,95.2,18659.0,87.9968,87.9968,87.9414,87.9414,18659.0
2021-02-09 11:10:00,95.18,95.19,95.15,95.18,17296.0,87.9229,87.9321,87.8952,87.9229,17296.0
2021-02-09 11:15:00,95.18,95.18,95.11,95.12,13797.0,87.9229,87.9229,87.8582,87.8675,13797.0
2021-02-09 11:20:00,95.13,95.21,95.13,95.21,13316.0,87.8767,87.9506,87.8767,87.9506,13316.0
2021-02-09 11:25:00,95.22,95.23,95.19,95.19,8404.0,87.9598,87.9691,87.9321,87.9321,8404.0
2021-02-09 11:30:00,95.18,95.25,95.16,95.25,15254.0,87.9229,87.9876,87.9044,87.9876,15254.0
2021-02-09 11:35:00,95.26,95.31,95.26,95.29,8549.0,87.9968,88.043,87.9968,88.0245,8549.0
2021-02-09 11:40:00,95.3,95.34,95.3,95.33,11290.0,88.0337,88.0707,88.0337,88.0615,11290.0
2021-02-09 11:45:00,95.32,95.36,95.32,95.35,9148.0,88.0522,88.0892,88.0522,88.0799,9148.0
2021-02-09 11:50:00,95.36,95.36,95.35,95.36,1927.0,88.0892,88.0892,88.0799,88.0892,1927.0
2021-02-09 11:55:00,95.36,95.36,95.32,95.32,11602.0,88.0892,88.0892,88.0522,88.0522,11602.0
2021-02-09 12:00:00,95.31,95.33,95.31,95.33,15574.0,88.043,88.0615,88.043,88.0615,15574.0
2021-02-09 12:05:00,95.34,95.38,95.34,95.38,9628.0,88.0707,88.1076,88.0707,88.1076,9628.0
2021-02-09 12:10:00,95.38,95.43,95.38,95.43,16615.0,88.1076,88.1538,88.1076,88.1538,16615.0
2021-02-09 12:15:00,95.43,95.46,95.4,95.41,213600.0,88.1538,88.1815,88.1261,88.1354,213600.0
2021-02-09 12:20:00,95.4,95.45,95.39,95.45,11706.0,88.1261,88.1723,88.1169,88.1723,11706.0
2021-02-09 12:25:00,95.45,95.45,95.41,95.42,3788.0,88.1723,88.1723,88.1354,88.1446,3788.0
2021-02-09 12:30:00,95.42,95.43,95.41,95.42,5163.0,88.1446,88.1538,88.1354,88.1446,5163.0
2021-02-09 12:35:00,95.43,95.44,95.42,95.44,18607.0,88.1538,88.1631,88.1446,88.1631,18607.0
2021-02-09 12:40:00,95.44,95.45,95.42,95.45,9252.0,88.1631,88.1723,88.1446,88.1723,9252.0
2021-02-09 12:45:00,95.45,95.45,95.43,95.44,5441.0,88.1723,88.1723,88.1538,88.1631,5441.0
2021-02-09 12:50:00,95.45,95.48,95.44,95.48,21446.0,88.1723,88.2,88.1631,88.2,21446.0
2021-02-09 12:55:00,95.48,95.48,95.43,95.47,13650.0,88.2,88.2,88.1538,88.1908,13650.0
2021-02-09 13:00:00,95.47,95.48,95.43,95.45,16950.0,88.1908,88.2,88.1538,88.1723,16950.0
2021-02-09 13:05:00,95.45,95.45,95.42,95.42,6184.0,88.1723,88.1723,88.1446,88.1446,6184.0
2021-02-09 13:10:00,95.43,95.45,95.42,95.44,18576.0,88.1538,88.1723,88.1446,88.1631,18576.0
2021-02-09 13:15:00,95.43,95.45,95.43,95.45,39223.0,88.1538,88.1723,88.1538,88.1723,39223.0
2021-02-09 13:20:00,95.44,95.45,95.41,95.42,54037.0,88.1631,88.1723,88.1354,88.1446,54037.0
2021-02-09 13:25:00,95.42,95.43,95.4,95.4,47928.0,88.1446,88.1538,88.1261,88.1261,47928.0
2021-02-09 13:30:00,95.41,95.42,95.4,95.42,45121.0,88.1354,88.1446,88.1261,88.1446,45121.0
2021-02-09 13:35:00,95.42,95.44,95.41,95.44,31725.0,88.1446,88.1631,88.1354,88.1631,31725.0
2021-02-09 13:40:00,95.44,95.44,95.41,95.42,54421.0,88.1631,88.1631,88.1354,88.1446,54421.0
2021-02-09 13:45:00,95.42,95.43,95.4,95.4,60715.0,88.1446,88.1538,88.1261,88.1261,60715.0
2021-02-09 13:50:00,95.4,95.42,95.39,95.42,33217.0,88.1261,88.1446,88.1169,88.1446,33217.0
2021-02-09 13:55:00,95.42,95.46,95.41,95.45,44187.0,88.1446,88.1815,88.1354,88.1723,44187.0
2021-02-09 14:00:00,95.45,95.49,95.45,95.47,73729.0,88.1723,88.2093,88.1723,88.1908,73729.0
2021-02-09 14:05:00,95.47,95.51,95.47,95.51,34080.0,88.1908,88.2277,88.1908,88.2277,34080.0
2021-02-09 14:10:00,95.51,95.51,95.5,95.5,35434.0,88.2277,88.2277,88.2185,88.2185,35434.0
2021-02-09 14:15:00,95.51,95.53,95.5,95.52,60141.0,88.2277,88.2462,88.2185,88.237,60141.0
2021-02-09 14:20:00,95.51,95.52,95.51,95.52,28073.0,88.2277,88.237,88.2277,88.237,28073.0
2021-02-09 14:25:00,95.51,95.54,95.51,95.53,55221.0,88.2277,88.2554,88.2277,88.2462,55221.0
2021-02-09 14:30:00,95.53,95.56,95.53,95.56,49618.0,88.2462,88.2739,88.2462,88.2739,49618.0
2021-02-09 14:35:00,95.56,95.57,95.55,95.56,46577.0,88.2739,88.2832,88.2647,88.2739,46577.0
2021-02-09 14:40:00,95.56,95.58,95.56,95.56,40846.0,88.2739,88.2924,88.2739,88.2739,40846.0
2021-02-09 14:45:00,95.56,95.57,95.55,95.56,56829.0,88.2739,88.2832,88.2647,88.2739,56829.0
2021-02-09 14:50:00,95.56,95.58,95.56,95.58,58213.0,88.2739,88.2924,88.2739,88.2924,58213.0
2021-02-09 14:55:00,95.58,95.59,95.58,95.59,40416.0,88.2924,88.3016,88.2924,88.3016,40416.0
2021-02-09 15:00:00,95.59,95.59,95.56,95.57,77195.0,88.3016,88.3016,88.2739,88.2832,77195.0
2021-02-09 15:05:00,95.56,95.57,95.54,95.56,46428.0,88.2739,88.2832,88.2554,88.2739,46428.0
2021-02-09 15:10:00,95.56,95.58,95.54,95.58,28314.0,88.2739,88.2924,88.2554,88.2924,28314.0
2021-02-09 15:15:00,95.58,95.58,95.55,95.55,25212.0,88.2924,88.2924,88.2647,88.2647,25212.0
2021-02-09 15:20:00,95.55,95.55,95.48,95.48,27829.0,88.2647,88.2647,88.2,88.2,27829.0
2021-02-09 15:25:00,95.49,95.49,95.47,95.48,33356.0,88.2093,88.2093,88.1908,88.2,33356.0
2021-02-09 15:30:00,95.47,95.52,95.47,95.52,107770.0,88.1908,88.237,88.1908,88.237,107770.0
2021-02-09 15:35:00,95.52,95.57,95.51,95.55,307003.0,88.237,88.2832,88.2277,88.2647,307003.0
2021-02-09 15:40:00,95.55,95.56,95.52,95.54,230922.0,88.2647,88.2739,88.237,88.2554,230922.0
2021-02-09 15:45:00,95.54,95.55,95.49,95.49,31881.0,88.2554,88.2647,88.2093,88.2093,31881.0
2021-02-09 15:50:00,95.48,95.48,95.4,95.4,128866.0,88.2,88.2,88.1261,88.1261,128866.0
2021-02-09 15:55:00,95.41,95.42,95.34,95.41,135313.0,88.1354,88.1446,88.0707,88.1354,135313.0
2021-02-10 09:30:00,95.98,95.98,95.84,95.85,29550.0,88.6619,88.6619,88.5326,88.5418,29550.0
2021-02-10 09:35:00,95.84,95.9,95.83,95.89,64030.0,88.5326,88.588,88.5233,88.5788,64030.0
2021-02-10 09:40:00,95.89,95.9,95.85,95.87,30491.0,88.5788,88.588,88.5418,88.5603,30491.0
2021-02-10 09:45:00,95.86,95.94,95.86,95.91,18069.0,88.551,88.6249,88.551,88.5972,18069.0
2021-02-10 09:50:00,95.9,95.9,95.83,95.86,36356.0,88.588,88.588,88.5233,88.551,36356.0
2021-02-10 09:55:00,95.85,95.87,95.82,95.85,26768.0,88.5418,88.5603,88.5141,88.5418,26768.0
2021-02-10 10:00:00,95.89,95.91,95.88,95.91,4180.0,88.5788,88.5972,88.5695,88.5972,4180.0
2021-02-10 10:05:00,95.9,95.92,95.89,95.89,4763.0,88.588,88.6065,88.5788,88.5788,4763.0
2021-02-10 10:10:00,95.9,95.9,95.79,95.8,7377.0,88.588,88.588,88.4864,88.4956,7377.0
2021-02-10 10:15:00,95.78,95.79,95.66,95.66,19288.0,88.4771,88.4864,88.3663,88.3663,19288.0
2021-02-10 10:20:00,95.61,95.61,95.19,95.28,54896.0,88.3201,88.3201,87.9321,88.0153,54896.0
2021-02-10 10:25:00,95.27,95.47,95.17,95.37,17334.0,88.006,88.1908,87.9137,88.0984,17334.0
2021-02-10 10:30:00,95.27,95.38,95.15,95.2,23796.0,88.006,88.1076,87.8952,87.9414,23796.0
2021-02-10 10:35:00,95.23,95.37,95.21,95.26,13492.0,87.9691,88.0984,87.9506,87.9968,13492.0
2021-02-10 10:40:00,95.23,95.27,94.85,94.89,17099.0,87.9691,88.006,87.6181,87.655,17099.0
2021-02-10 10:45:00,94.91,95.04,94.84,95.04,44206.0,87.6735,87.7936,87.6088,87.7936,44206.0
2021-02-10 10:50:00,95.04,95.29,94.99,95.28,13349.0,87.7936,88.0245,87.7474,88.0153,13349.0
2021-02-10 10:55:00,95.29,95.38,95.2,95.38,5219.0,88.0245,88.1076,87.9414,88.1076,5219.0
2021-02-10 11:00:00,95.37,95.4,95.25,95.25,6392.0,88.0984,88.1261,87.9876,87.9876,6392.0
2021-02-10 11:05:00,95.22,95.34,95.18,95.3,17223.0,87.9598,88.0707,87.9229,88.0337,17223.0
2021-02-10 11:10:00,95.36,95.49,95.34,95.48,7197.0,88.0892,88.2093,88.0707,88.2,7197.0
2021-02-10 11:15:00,95.47,95.47,95.38,95.42,7500.0,88.1908,88.1908,88.1076,88.1446,7500.0
2021-02-10 11:20:00,95.42,95.48,95.4,95.42,10326.0,88.1446,88.2,88.1261,88.1446,10326.0
2021-02-10 11:25:00,95.44,95.45,95.29,95.3,20543.0,88.1631,88.1723,88.0245,88.0337,20543.0
2021-02-10 11:30:00,95.31,95.4,95.19,95.37,23653.0,88.043,88.1261,87.9321,88.0984,23653.0
2021-02-10 11:35:00,95.39,95.41,95.31,95.35,6100.0,88.1169,88.1354,88.043,88.0799,6100.0
2021-02-10 11:40:00,95.35,95.37,95.32,95.32,11530.0,88.0799,88.0984,88.0522,88.0522,11530.0
2021-02-10 11:45:00,95.32,95.35,95.31,95.35,4000.0,88.0522,88.0799,88.043,88.0799,4000.0
2021-02-10 11:50:00,95.37,95.41,95.33,95.4,3855.0,88.0984,88.1354,88.0615,88.1261,3855.0
2021-02-10 11:55:00,95.4,95.48,95.37,95.37,7900.0,88.1261,88.2,88.0984,88.0984,7900.0
2021-02-10 12:00:00,95.29,95.3,95.2,95.21,20166.0,88.0245,88.0337,87.9414,87.9506,20166.0
2021-02-10 12:05:00,95.21,95.23,95.15,95.21,10535.0,87.9506,87.9691,87.8952,87.9506,10535.0
2021-02-10 12:10:00,95.21,95.33,95.2,95.33,7657.0,87.9506,88.0615,87.9414,88.0615,7657.0
2021-02-10 12:15:00,95.32,95.33,95.25,95.3,11600.0,88.0522,88.0615,87.9876,88.0337,11600.0
2021-02-10 12:20:00,95.3,95.3,95.16,95.16,19069.0,88.0337,88.0337,87.9044,87.9044,19069.0
2021-02-10 12:25:00,95.15,95.33,95.14,95.29,9915.0,87.8952,88.0615,87.8859,88.0245,9915.0
2021-02-10 12:30:00,95.29,95.3,95.25,95.29,8265.0,88.0245,88.0337,87.9876,88.0245,8265.0
2021-02-10 12:35:00,95.29,95.3,95.22,95.25,15246.0,88.0245,88.0337,87.9598,87.9876,15246.0
2021-02-10 12:40:00,95.25,95.31,95.25,95.29,5497.0,87.9876,88.043,87.9876,88.0245,5497.0
2021-02-10 12:45:00,95.28,95.35,95.27,95.34,5793.0,88.0153,88.0799,88.006,88.0707,5793.0
2021-02-10 12:50:00,95.34,95.4,95.34,95.37,9265.0,88.0707,88.1261,88.0707,88.0984,9265.0
2021-02-10 12:55:00,95.37,95.4,95.37,95.38,2400.0,88.0984,88.1261,88.0984,88.1076,2400.0
2021-02-10 13:00:00,95.36,95.38,95.33,95.38,6062.0,88.0892,88.1076,88.0615,88.1076,6062.0
2021-02-10 13:05:00,95.39,95.41,95.38,95.38,4817.0,88.1169,88.1354,88.1076,88.1076,4817.0
2021-02-10 13:10:00,95.38,95.39,95.36,95.38,6058.0,88.1076,88.1169,88.0892,88.1076,6058.0
2021-02-10 13:15:00,95.37,95.42,95.35,95.41,6849.0,88.0984,88.1446,88.0799,88.1354,6849.0
2021-02-10 13:20:00,95.41,95.44,95.41,95.43,3456.0,88.1354,88.1631,88.1354,88.1538,3456.0
2021-02-10 13:25:00,95.44,95.45,95.42,95.44,3757.0,88.1631,88.1723,88.1446,88.1631,3757.0
2021-02-10 13:30:00,95.44,95.49,95.43,95.48,5701.0,88.1631,88.2093,88.1538,88.2,5701.0
2021-02-10 13:35:00,95.48,95.48,95.44,95.47,4519.0,88.2,88.2,88.1631,88.1908,4519.0
2021-02-10 13:40:00,95.47,95.47,95.44,95.46,6799.0,88.1908,88.1908,88.1631,88.1815,6799.0
2021-02-10 13:45:00,95.44,95.45,95.37,95.37,11249.0,88.1631,88.1723,88.0984,88.0984,11249.0
2021-02-10 13:50:00,95.34,95.41,95.34,95.41,6000.0,88.0707,88.1354,88.0707,88.1354,6000.0
2021-02-10 13:55:00,95.39,95.4,95.37,95.4,27836.0,88.1169,88.1261,88.0984,88.1261,27836.0
2021-02-10 14:00:00,95.39,95.46,95.35,95.4,21970.0,88.1169,88.1815,88.0799,88.1261,21970.0
2021-02-10 14:05:00,95.42,95.44,95.39,95.4,21900.0,88.1446,88.1631,88.1169,88.1261,21900.0
2021-02-10 14:10:00,95.4,95.43,95.4,95.4,12663.0,88.1261,88.1538,88.1261,88.1261,12663.0
2021-02-10 14:15:00,95.4,95.41,95.35,95.38,30481.0,88.1261,88.1354,88.0799,88.1076,30481.0
2021-02-10 14:20:00,95.38,95.38,95.33,95.38,10293.0,88.1076,88.1076,88.0615,88.1076,10293.0
2021-02-10 14:25:00,95.38,95.52,95.37,95.52,17958.0,88.1076,88.237,88.0984,88.237,17958.0
2021-02-10 14:30:00,95.53,95.6,95.48,95.6,62343.0,88.2462,88.3109,88.2,88.3109,62343.0
2021-02-10 14:35:00,95.57,95.57,95.55,95.55,2100.0,88.2832,88.2832,88.2647,88.2647,2100.0
2021-02-10 14:40:00,95.55,95.6,95.55,95.58,3192.0,88.2647,88.3109,88.2647,88.2924,3192.0
2021-02-10 14:45:00,95.58,95.61,95.57,95.61,3401.0,88.2924,88.3201,88.2832,88.3201,3401.0
2021-02-10 14:50:00,95.61,95.61,95.55,95.58,6606.0,88.3201,88.3201,88.2647,88.2924,6606.0
2021-02-10 14:55:00,95.56,95.6,95.56,95.6,3377.0,88.2739,88.3109,88.2739,88.3109,3377.0
2021-02-10 15:00:00,95.61,95.65,95.61,95.64,10906.0,88.3201,88.3571,88.3201,88.3478,10906.0
2021-02-10 15:05:00,95.64,95.64,95.63,95.63,4027.0,88.3478,88.3478,88.3386,88.3386,4027.0
2021-02-10 15:10:00,95.61,95.63,95.57,95.62,16523.0,88.3201,88.3386,88.2832,88.3293,16523.0
2021-02-10 15:15:00,95.62,95.62,95.56,95.57,8788.0,88.3293,88.3293,88.2739,88.2832,8788.0
2021-02-10 15:20:00,95.57,95.58,95.53,95.53,2822.0,88.2832,88.2924,88.2462,88.2462,2822.0
2021-02-10 15:25:00,95.52,95.55,95.46,95.5,11007.0,88.237,88.2647,88.1815,88.2185,11007.0
2021-02-10 15:30:00,95.51,95.53,95.46,95.46,32154.0,88.2277,88.2462,88.1815,88.1815,32154.0
2021-02-10 15:35:00,95.46,95.46,95.34,95.34,16306.0,88.1815,88.1815,88.0707,88.0707,16306.0
2021-02-10 15:40:00,95.36,95.39,95.28,95.28,14301.0,88.0892,88.1169,88.0153,88.0153,14301.0
2021-02-10 15:45:00,95.28,95.36,95.27,95.3,45337.0,88.0153,88.0892,88.006,88.0337,45337.0
2021-02-10 15:50:00,95.3,95.4,95.28,95.34,34060.0,88.0337,88.1261,88.0153,88.0707,34060.0
2021-02-10 15:55:00,95.34,95.37,95.29,95.37,54822.0,88.0707,88.0984,88.0245,88.0984,54822.0
2021-02-11 09:30:00,95.86,95.91,95.86,95.9,10334.0,88.551,88.5972,88.551,88.588,10334.0
2021-02-11 09:35:00,95.88,95.95,95.8,95.92,21951.0,88.5695,88.6342,88.4956,88.6065,21951.0
2021-02-11 09:40:00,95.93,95.93,95.86,95.89,8787.0,88.6157,88.6157,88.551,88.5788,8787.0
2021-02-11 09:45:00,95.87,95.99,95.87,95.95,43096.0,88.5603,88.6711,88.5603,88.6342,43096.0
2021-02-11 09:50:00,95.94,95.94,95.73,95.74,28498.0,88.6249,88.6249,88.431,88.4402,28498.0
2021-02-11 09:55:00,95.75,95.85,95.7,95.7,6481.0,88.4494,88.5418,88.4032,88.4032,6481.0
2021-02-11 10:00:00,95.7,95.8,95.7,95.8,2600.0,88.4032,88.4956,88.4032,88.4956,2600.0
2021-02-11 10:05:00,95.85,95.85,95.76,95.79,1300.0,88.5418,88.5418,88.4587,88.4864,1300.0
2021-02-11 10:10:00,95.79,95.84,95.78,95.83,111606.0,88.4864,88.5326,88.4771,88.5233,111606.0
2021-02-11 10:15:00,95.86,95.88,95.83,95.86,3821.0,88.551,88.5695,88.5233,88.551,3821.0
2021-02-11 10:20:00,95.86,95.9,95.86,95.88,8349.0,88.551,88.588,88.551,88.5695,8349.0
2021-02-11 10:25:00,95.88,95.89,95.8,95.86,9306.0,88.5695,88.5788,88.4956,88.551,9306.0
2021-02-11 10:30:00,95.84,95.85,95.82,95.83,1048.0,88.5326,88.5418,88.5141,88.5233,1048.0
2021-02-11 10:35:00,95.84,95.88,95.84,95.88,3570.0,88.5326,88.5695,88.5326,88.5695,3570.0
2021-02-11 10:40:00,95.87,95.93,95.87,95.91,4043.0,88.5603,88.6157,88.5603,88.5972,4043.0
2021-02-11 10:45:00,95.91,95.95,95.9,95.93,13556.0,88.5972,88.6342,88.588,88.6157,13556.0
2021-02-11 10:50:00,95.93,95.98,95.93,95.93,6556.0,88.6157,88.6619,88.6157,88.6157,6556.0
2021-02-11 10:55:00,95.93,95.94,95.79,95.83,37571.0,88.6157,88.6249,88.4864,88.5233,37571.0
2021-02-11 11:00:00,95.84,95.87,95.79,95.82,22810.0,88.5326,88.5603,88.4864,88.5141,22810.0
2021-02-11 11:05:00,95.81,95.85,95.79,95.81,16757.0,88.5049,88.5418,88.4864,88.5049,16757.0
2021-02-11 11:10:00,95.8,95.83,95.73,95.81,29557.0,88.4956,88.5233,88.431,88.5049,29557.0
2021-02-11 11:15:00,95.8,95.81,95.78,95.79,10565.0,88.4956,88.5049,88.4771,88.4864,10565.0
2021-02-11 11:20:00,95.78,95.84,95.77,95.84,31550.0,88.4771,88.5326,88.4679,88.5326,31550.0
2021-02-11 11:25:00,95.83,95.84,95.81,95.82,16297.0,88.5233,88.5326,88.5049,88.5141,16297.0
2021-02-11 11:30:00,95.84,95.88,95.84,95.88,1883.0,88.5326,88.5695,88.5326,88.5695,1883.0
2021-02-11 11:35:00,95.9,95.91,95.89,95.9,1520.0,88.588,88.5972,88.5788,88.588,1520.0
2021-02-11 11:40:00,95.88,95.91,95.88,95.91,4327.0,88.5695,88.5972,88.5695,88.5972,4327.0
2021-02-11 11:45:00,95.9,95.9,95.87,95.87,1027.0,88.588,88.588,88.5603,88.5603,1027.0
2021-02-11 11:50:00,95.86,95.86,95.81,95.82,32389.0,88.551,88.551,88.5049,88.5141,32389.0
2021-02-11 11:55:00,95.81,95.84,95.79,95.84,22706.0,88.5049,88.5326,88.4864,88.5326,22706.0
2021-02-11 12:00:00,95.85,95.88,95.84,95.88,33337.0,88.5418,88.5695,88.5326,88.5695,33337.0
2021-02-11 12:05:00,95.88,95.88,95.77,95.79,90977.0,88.5695,88.5695,88.4679,88.4864,90977.0
2021-02-11 12:10:00,95.79,95.82,95.77,95.79,33845.0,88.4864,88.5141,88.4679,88.4864,33845.0
2021-02-11 12:15:00,95.78,95.78,95.56,95.56,225106.0,88.4771,88.4771,88.2739,88.2739,225106.0
2021-02-11 12:20:00,95.55,95.61,95.54,95.55,42287.0,88.2647,88.3201,88.2554,88.2647,42287.0
2021-02-11 12:25:00,95.55,95.55,95.4,95.4,65638.0,88.2647,88.2647,88.1261,88.1261,65638.0
2021-02-11 12:30:00,95.41,95.53,95.39,95.5,289984.0,88.1354,88.2462,88.1169,88.2185,289984.0
2021-02-11 12:35:00,95.5,95.59,95.5,95.57,28416.0,88.2185,88.3016,88.2185,88.2832,28416.0
2021-02-11 12:40:00,95.57,95.57,95.43,95.44,77966.0,88.2832,88.2832,88.1538,88.1631,77966.0
2021-02-11 12:45:00,95.44,95.51,95.31,95.51,90963.0,88.1631,88.2277,88.043,88.2277,90963.0
2021-02-11 12:50:00,95.52,95.53,95.42,95.48,70407.0,88.237,88.2462,88.1446,88.2,70407.0
2021-02-11 12:55:00,95.49,95.58,95.47,95.58,58353.0,88.2093,88.2924,88.1908,88.2924,58353.0
2021-02-11 13:00:00,95.58,95.58,95.55,95.57,75224.0,88.2924,88.2924,88.2647,88.2832,75224.0
2021-02-11 13:05:00,95.57,95.58,95.5,95.52,48273.0,88.2832,88.2924,88.2185,88.237,48273.0
2021-02-11 13:10:00,95.52,95.64,95.48,95.64,66601.0,88.237,88.3478,88.2,88.3478,66601.0
2021-02-11 13:15:00,95.64,95.66,95.64,95.65,22157.0,88.3478,88.3663,88.3478,88.3571,22157.0
2021-02-11 13:20:00,95.65,95.72,95.65,95.72,81703.0,88.3571,88.4217,88.3571,88.4217,81703.0
2021-02-11 13:25:00,95.72,95.72,95.68,95.7,23954.0,88.4217,88.4217,88.3848,88.4032,23954.0
2021-02-11 13:30:00,95.69,95.72,95.65,95.71,77121.0,88.394,88.4217,88.3571,88.4125,77121.0
2021-02-11 13:35:00,95.71,95.74,95.69,95.73,45136.0,88.4125,88.4402,88.394,88.431,45136.0
2021-02-11 13:40:00,95.73,95.75,95.71,95.71,58765.0,88.431,88.4494,88.4125,88.4125,58765.0
2021-02-11 13:45:00,95.71,95.71,95.65,95.7,40950.0,88.4125,88.4125,88.3571,88.4032,40950.0
2021-02-11 13:50:00,95.71,95.74,95.69,95.7,47313.0,88.4125,88.4402,88.394,88.4032,47313.0
2021-02-11 13:55:00,95.7,95.7,95.66,95.67,22900.0,88.4032,88.4032,88.3663,88.3755,22900.0
2021-02-11 14:00:00,95.67,95.67,95.54,95.54,23045.0,88.3755,88.3755,88.2554,88.2554,23045.0
2021-02-11 14:05:00,95.54,95.61,95.53,95.58,147062.0,88.2554,88.3201,88.2462,88.2924,147062.0
2021-02-11 14:10:00,95.57,95.57,95.51,95.54,95564.0,88.2832,88.2832,88.2277,88.2554,95564.0
2021-02-11 14:15:00,95.55,95.61,95.54,95.6,10637.0,88.2647,88.3201,88.2554,88.3109,10637.0
2021-02-11 14:20:00,95.6,95.63,95.5,95.58,13088.0,88.3109,88.3386,88.2185,88.2924,13088.0
2021-02-11 14:25:00,95.59,95.63,95.57,95.61,9477.0,88.3016,88.3386,88.2832,88.3201,9477.0
2021-02-11 14:30:00,95.6,95.64,95.59,95.63,11086.0,88.3109,88.3478,88.3016,88.3386,11086.0
2021-02-11 14:35:00,95.62,95.62,95.55,95.56,9402.0,88.3293,88.3293,88.2647,88.2739,9402.0
2021-02-11 14:40:00,95.57,95.67,95.55,95.66,15368.0,88.2832,88.3755,88.2647,88.3663,15368.0
2021-02-11 14:45:00,95.66,95.67,95.65,95.66,22946.0,88.3663,88.3755,88.3571,88.3663,22946.0
2021-02-11 14:50:00,95.67,95.68,95.64,95.67,15350.0,88.3755,88.3848,88.3478,88.3755,15350.0
2021-02-11 14:55:00,95.69,95.71,95.66,95.7,7432.0,88.394,88.4125,88.3663,88.4032,7432.0
2021-02-11 15:00:00,95.7,95.71,95.68,95.69,11390.0,88.4032,88.4125,88.3848,88.394,11390.0
2021-02-11 15:05:00,95.7,95.75,95.7,95.75,8130.0,88.4032,88.4494,88.4032,88.4494,8130.0
2021-02-11 15:10:00,95.75,95.83,95.73,95.8,14204.0,88.4494,88.5233,88.431,88.4956,14204.0
2021-02-11 15:15:00,95.79,95.79,95.75,95.76,16718.0,88.4864,88.4864,88.4494,88.4587,16718.0
2021-02-11 15:20:00,95.76,95.83,95.75,95.79,31849.0,88.4587,88.5233,88.4494,88.4864,31849.0
2021-02-11 15:25:00,95.8,95.81,95.76,95.76,8133.0,88.4956,88.5049,88.4587,88.4587,8133.0
2021-02-11 15:30:00,95.78,95.79,95.75,95.79,11539.0,88.4771,88.4864,88.4494,88.4864,11539.0
2021-02-11 15:35:00,95.79,95.79,95.74,95.74,14114.0,88.4864,88.4864,88.4402,88.4402,14114.0
2021-02-11 15:40:00,95.75,95.81,95.72,95.75,25184.0,88.4494,88.5049,88.4217,88.4494,25184.0
2021-02-11 15:45:00,95.75,95.86,95.74,95.8,66720.0,88.4494,88.551,88.4402,88.4956,66720.0
2021-02-11 15:50:00,95.8,95.82,95.75,95.81,39880.0,88.4956,88.5141,88.4494,88.5049,39880.0
2021-02-11 15:55:00,95.82,95.89,95.79,95.89,208639.0,88.5141,88.5788,88.4864,88.5788,208639.0
2021-02-12 09:30:00,95.59,95.69,95.59,95.64,76401.0,88.3016,88.394,88.3016,88.3478,76401.0
2021-02-12 09:35:00,95.62,95.71,95.59,95.7,20468.0,88.3293,88.4125,88.3016,88.4032,20468.0
2021-02-12 09:40:00,95.7,95.77,95.7,95.76,15048.0,88.4032,88.4679,88.4032,88.4587,15048.0
2021-02-12 09:45:00,95.78,95.82,95.78,95.82,14806.0,88.4771,88.5141,88.4771,88.5141,14806.0
2021-02-12 09:50:00,95.81,95.84,95.77,95.77,18694.0,88.5049,88.5326,88.4679,88.4679,18694.0
2021-02-12 09:55:00,95.79,95.81,95.77,95.79,6013.0,88.4864,88.5049,88.4679,88.4864,6013.0
2021-02-12 10:00:00,95.79,95.85,95.78,95.83,11300.0,88.4864,88.5418,88.4771,88.5233,11300.0
2021-02-12 10:05:00,95.83,95.87,95.82,95.85,6620.0,88.5233,88.5603,88.5141,88.5418,6620.0
2021-02-12 10:10:00,95.85,95.88,95.84,95.88,12586.0,88.5418,88.5695,88.5326,88.5695,12586.0
2021-02-12 10:15:00,95.89,95.89,95.81,95.83,11141.0,88.5788,88.5788,88.5049,88.5233,11141.0
2021-02-12 10:20:00,95.81,95.88,95.8,95.87,14800.0,88.5049,88.5695,88.4956,88.5603,14800.0
2021-02-12 10:25:00,95.87,95.88,95.84,95.84,10451.0,88.5603,88.5695,88.5326,88.5326,10451.0
2021-02-12 10:30:00,95.83,95.83,95.75,95.79,6903.0,88.5233,88.5233,88.4494,88.4864,6903.0
2021-02-12 10:35:00,95.79,95.98,95.79,95.95,19009.0,88.4864,88.6619,88.4864,88.6342,19009.0
2021-02-12 10:40:00,95.95,96.02,95.95,96.02,6682.0,88.6342,88.6988,88.6342,88.6988,6682.0
2021-02-12 10:45:00,96.03,96.03,95.99,96.02,6705.0,88.7081,88.7081,88.6711,88.6988,6705.0
2021-02-12 10:50:00,96.03,96.05,96.02,96.03,3226.0,88.7081,88.7266,88.6988,88.7081,3226.0
2021-02-12 10:55:00,96.01,96.02,95.99,96.02,6167.0,88.6896,88.6988,88.6711,88.6988,6167.0
2021-02-12 11:00:00,96.02,96.04,96.01,96.01,14136.0,88.6988,88.7173,88.6896,88.6896,14136.0
2021-02-12 11:05:00,96.01,96.01,95.97,95.98,5859.0,88.6896,88.6896,88.6527,88.6619,5859.0
2021-02-12 11:10:00,95.99,96.08,95.99,96.05,8200.0,88.6711,88.7543,88.6711,88.7266,8200.0
2021-02-12 11:15:00,96.05,96.09,96.04,96.07,18626.0,88.7266,88.7635,88.7173,88.745,18626.0
2021-02-12 11:20:00,96.08,96.08,96.05,96.08,4100.0,88.7543,88.7543,88.7266,88.7543,4100.0
2021-02-12 11:25:00,96.08,96.08,96.05,96.08,5638.0,88.7543,88.7543,88.7266,88.7543,5638.0
2021-02-12 11:30:00,96.08,96.13,96.08,96.12,8930.0,88.7543,88.8005,88.7543,88.7912,8930.0
2021-02-12 11:35:00,96.13,96.15,96.06,96.1,9800.0,88.8005,88.8189,88.7358,88.7727,9800.0
2021-02-12 11:40:00,96.09,96.11,96.07,96.07,3960.0,88.7635,88.782,88.745,88.745,3960.0
2021-02-12 11:45:00,96.07,96.13,96.07,96.12,15340.0,88.745,88.8005,88.745,88.7912,15340.0
2021-02-12 11:50:00,96.11,96.13,96.1,96.12,9700.0,88.782,88.8005,88.7727,88.7912,9700.0
2021-02-12 11:55:00,96.12,96.13,96.1,96.12,4797.0,88.7912,88.8005,88.7727,88.7912,4797.0
2021-02-12 12:00:00,96.12,96.17,96.11,96.16,9234.0,88.7912,88.8374,88.782,88.8282,9234.0
2021-02-12 12:05:00,96.15,96.17,96.14,96.15,4044.0,88.8189,88.8374,88.8097,88.8189,4044.0
2021-02-12 12:10:00,96.14,96.17,96.14,96.14,5850.0,88.8097,88.8374,88.8097,88.8097,5850.0
2021-02-12 12:15:00,96.14,96.16,96.12,96.12,5800.0,88.8097,88.8282,88.7912,88.7912,5800.0
2021-02-12 12:20:00,96.12,96.12,96.1,96.12,4250.0,88.7912,88.7912,88.7727,88.7912,4250.0
2021-02-12 12:25:00,96.12,96.12,96.1,96.11,3000.0,88.7912,88.7912,88.7727,88.782,3000.0
2021-02-12 12:30:00,96.11,96.11,96.07,96.08,7287.0,88.782,88.782,88.745,88.7543,7287.0
2021-02-12 12:35:00,96.08,96.08,96.05,96.07,28178.0,88.7543,88.7543,88.7266,88.745,28178.0
2021-02-12 12:40:00,96.07,96.08,96.04,96.08,7101.0,88.745,88.7543,88.7173,88.7543,7101.0
2021-02-12 12:45:00,96.09,96.11,96.08,96.1,5566.0,88.7635,88.782,88.7543,88.7727,5566.0
2021-02-12 12:50:00,96.09,96.11,96.06,96.06,5270.0,88.7635,88.782,88.7358,88.7358,5270.0
2021-02-12 12:55:00,96.05,96.09,96.05,96.08,3200.0,88.7266,88.7635,88.7266,88.7543,3200.0
2021-02-12 13:00:00,96.09,96.09,96.06,96.09,3009.0,88.7635,88.7635,88.7358,88.7635,3009.0
2021-02-12 13:05:00,96.09,96.09,96.04,96.05,8838.0,88.7635,88.7635,88.7173,88.7266,8838.0
2021-02-12 13:10:00,96.05,96.06,96.04,96.05,1756.0,88.7266,88.7358,88.7173,88.7266,1756.0
2021-02-12 13:15:00,96.04,96.05,95.96,95.97,58858.0,88.7173,88.7266,88.6434,88.6527,58858.0
2021-02-12 13:20:00,95.96,96.0,95.92,96.0,116984.0,88.6434,88.6804,88.6065,88.6804,116984.0
2021-02-12 13:25:00,96.01,96.03,96.01,96.02,1200.0,88.6896,88.7081,88.6896,88.6988,1200.0
2021-02-12 13:30:00,96.02,96.07,96.01,96.07,6506.0,88.6988,88.745,88.6896,88.745,6506.0
2021-02-12 13:35:00,96.07,96.07,96.05,96.06,3375.0,88.745,88.745,88.7266,88.7358,3375.0
2021-02-12 13:40:00,96.06,96.07,96.04,96.05,4757.0,88.7358,88.745,88.7173,88.7266,4757.0
2021-02-12 13:45:00,96.04,96.05,96.04,96.05,2387.0,88.7173,88.7266,88.7173,88.7266,2387.0
2021-02-12 13:50:00,96.05,96.05,96.01,96.02,4150.0,88.7266,88.7266,88.6896,88.6988,4150.0
2021-02-12 13:55:00,96.02,96.02,95.96,96.0,37519.0,88.6988,88.6988,88.6434,88.6804,37519.0
2021-02-12 14:00:00,96.0,96.0,95.92,95.94,12127.0,88.6804,88.6804,88.6065,88.6249,12127.0
2021-02-12 14:05:00,95.96,95.98,95.92,95.98,9557.0,88.6434,88.6619,88.6065,88.6619,9557.0
2021-02-12 14:10:00,95.98,96.0,95.96,95.96,193331.0,88.6619,88.6804,88.6434,88.6434,193331.0
2021-02-12 14:15:00,95.96,95.99,95.95,95.99,3977.0,88.6434,88.6711,88.6342,88.6711,3977.0
2021-02-12 14:20:00,96.0,96.01,95.97,95.99,3896.0,88.6804,88.6896,88.6527,88.6711,3896.0
2021-02-12 14:25:00,95.98,96.01,95.97,96.01,2366.0,88.6619,88.6896,88.6527,88.6896,2366.0
2021-02-12 14:30:00,96.0,96.01,95.98,96.01,4390.0,88.6804,88.6896,88.6619,88.6896,4390.0
2021-02-12 14:35:00,96.01,96.01,95.95,95.97,2725.0,88.6896,88.6896,88.6342,88.6527,2725.0
2021-02-12 14:40:00,95.95,95.98,95.94,95.98,3356.0,88.6342,88.6619,88.6249,88.6619,3356.0
2021-02-12 14:45:00,95.98,96.05,95.98,96.05,4002.0,88.6619,88.7266,88.6619,88.7266,4002.0
2021-02-12 14:50:00,96.04,96.05,96.02,96.05,11658.0,88.7173,88.7266,88.6988,88.7266,11658.0
2021-02-12 14:55:00,96.04,96.04,96.02,96.02,5690.0,88.7173,88.7173,88.6988,88.6988,5690.0
2021-02-12 15:00:00,96.02,96.03,96.0,96.01,10650.0,88.6988,88.7081,88.6804,88.6896,10650.0
2021-02-12 15:05:00,96.03,96.04,96.01,96.03,11003.0,88.7081,88.7173,88.6896,88.7081,11003.0
2021-02-12 15:10:00,96.02,96.04,96.01,96.04,19860.0,88.6988,88.7173,88.6896,88.7173,19860.0
2021-02-12 15:15:00,96.04,96.04,96.01,96.02,8416.0,88.7173,88.7173,88.6896,88.6988,8416.0
2021-02-12 15:20:00,96.02,96.06,96.01,96.05,23052.0,88.6988,88.7358,88.6896,88.7266,23052.0
2021-02-12 15:25:00,96.05,96.07,96.04,96.07,39660.0,88.7266,88.745,88.7173,88.745,39660.0
2021-02-12 15:30:00,96.07,96.11,96.06,96.1,49302.0,88.745,88.782,88.7358,88.7727,49302.0
2021-02-12 15:35:00,96.1,96.17,96.1,96.17,64376.0,88.7727,88.8374,88.7727,88.8374,64376.0
2021-02-12 15:40:00,96.17,96.2,96.17,96.18,56052.0,88.8374,88.8651,88.8374,88.8466,56052.0
2021-02-12 15:45:00,96.17,96.22,96.16,96.22,70560.0,88.8374,88.8836,88.8282,88.8836,70560.0
2021-02-12 15:50:00,96.23,96.34,96.23,96.31,138664.0,88.8928,88.9944,88.8928,88.9667,138664.0
2021-02-12 15:55:00,96.31,96.36,96.28,96.31,126908.0,88.9667,89.0129,88.939,88.9667,126908.0
2021-02-16 09:30:00,96.87,96.88,96.77,96.82,37172.0,89.484,89.4933,89.3917,89.4378,37172.0
2021-02-16 09:35:00,96.83,96.85,96.71,96.78,42364.0,89.4471,89.4656,89.3362,89.4009,42364.0
2021-02-16 09:40:00,96.79,96.87,96.69,96.87,28738.0,89.4101,89.484,89.3178,89.484,28738.0
2021-02-16 09:45:00,96.88,96.89,96.84,96.86,18950.0,89.4933,89.5025,89.4563,89.4748,18950.0
2021-02-16 09:50:00,96.88,96.88,96.81,96.86,13073.0,89.4933,89.4933,89.4286,89.4748,13073.0
2021-02-16 09:55:00,96.86,96.88,96.77,96.77,13705.0,89.4748,89.4933,89.3917,89.3917,13705.0
2021-02-16 10:00:00,96.77,96.83,96.74,96.79,17522.0,89.3917,89.4471,89.3639,89.4101,17522.0
2021-02-16 10:05:00,96.78,96.82,96.75,96.81,13132.0,89.4009,89.4378,89.3732,89.4286,13132.0
2021-02-16 10:10:00,96.78,96.81,96.67,96.67,31821.0,89.4009,89.4286,89.2993,89.2993,31821.0
2021-02-16 10:15:00,96.67,96.76,96.62,96.74,44264.0,89.2993,89.3824,89.2531,89.3639,44264.0
2021-02-16 10:20:00,96.75,96.81,96.75,96.8,5314.0,89.3732,89.4286,89.3732,89.4194,5314.0
2021-02-16 10:25:00,96.81,96.9,96.8,96.9,20905.0,89.4286,89.5117,89.4194,89.5117,20905.0
2021-02-16 10:30:00,96.92,96.94,96.88,96.93,16991.0,89.5302,89.5487,89.4933,89.5395,16991.0
2021-02-16 10:35:00,96.91,96.93,96.9,96.92,17070.0,89.521,89.5395,89.5117,89.5302,17070.0
2021-02-16 10:40:00,96.92,96.93,96.86,96.86,5488.0,89.5302,89.5395,89.4748,89.4748,5488.0
2021-02-16 10:45:00,96.86,96.87,96.67,96.69,39718.0,89.4748,89.484,89.2993,89.3178,39718.0
2021-02-16 10:50:00,96.7,96.75,96.59,96.59,27475.0,89.327,89.3732,89.2254,89.2254,27475.0
2021-02-16 10:55:00,96.6,96.78,96.58,96.75,9437.0,89.2346,89.4009,89.2161,89.3732,9437.0
2021-02-16 11:00:00,96.75,96.79,96.73,96.77,10700.0,89.3732,89.4101,89.3547,89.3917,10700.0
2021-02-16 11:05:00,96.77,96.77,96.66,96.66,12480.0,89.3917,89.3917,89.29,89.29,12480.0
2021-02-16 11:10:00,96.67,96.73,96.67,96.67,19048.0,89.2993,89.3547,89.2993,89.2993,19048.0
2021-02-16 11:15:00,96.67,96.69,96.62,96.67,12149.0,89.2993,89.3178,89.2531,89.2993,12149.0
2021-02-16 11:20:00,96.68,96.7,96.6,96.6,15106.0,89.3085,89.327,89.2346,89.2346,15106.0
2021-02-16 11:25:00,96.59,96.61,96.53,96.56,16701.0,89.2254,89.2439,89.17,89.1977,16701.0
2021-02-16 11:30:00,96.57,96.6,96.46,96.59,34352.0,89.2069,89.2346,89.1053,89.2254,34352.0
2021-02-16 11:35:00,96.61,96.65,96.58,96.63,18919.0,89.2439,89.2808,89.2161,89.2623,18919.0
2021-02-16 11:40:00,96.62,96.64,96.59,96.59,8290.0,89.2531,89.2716,89.2254,89.2254,8290.0
2021-02-16 11:45:00,96.59,96.59,96.47,96.47,128949.0,89.2254,89.2254,89.1145,89.1145,128949.0
2021-02-16 11:50:00,96.46,96.5,96.39,96.47,21423.0,89.1053,89.1422,89.0406,89.1145,21423.0
2021-02-16 11:55:00,96.48,96.48,96.4,96.41,27413.0,89.1238,89.1238,89.0499,89.0591,27413.0
2021-02-16 12:00:00,96.4,96.49,96.37,96.46,11799.0,89.0499,89.133,89.0222,89.1053,11799.0
2021-02-16 12:05:00,96.45,96.45,96.27,96.27,13504.0,89.0961,89.0961,88.9298,88.9298,13504.0
2021-02-16 12:10:00,96.26,96.46,96.26,96.45,148937.0,88.9205,89.1053,88.9205,89.0961,148937.0
2021-02-16 12:15:00,96.45,96.46,96.4,96.44,6011.0,89.0961,89.1053,89.0499,89.0868,6011.0
2021-02-16 12:20:00,96.43,96.51,96.43,96.5,9938.0,89.0776,89.1515,89.0776,89.1422,9938.0
2021-02-16 12:25:00,96.51,96.55,96.49,96.54,11356.0,89.1515,89.1884,89.133,89.1792,11356.0
2021-02-16 12:30:00,96.54,96.55,96.51,96.51,6630.0,89.1792,89.1884,89.1515,89.1515,6630.0
2021-02-16 12:35:00,96.52,96.55,96.47,96.47,21895.0,89.1607,89.1884,89.1145,89.1145,21895.0
2021-02-16 12:40:00,96.47,96.52,96.46,96.46,11901.0,89.1145,89.1607,89.1053,89.1053,11901.0
2021-02-16 12:45:00,96.46,96.5,96.46,96.48,11267.0,89.1053,89.1422,89.1053,89.1238,11267.0
2021-02-16 12:50:00,96.48,96.55,96.46,96.54,16052.0,89.1238,89.1884,89.1053,89.1792,16052.0
2021-02-16 12:55:00,96.55,96.56,96.53,96.56,9995.0,89.1884,89.1977,89.17,89.1977,9995.0
2021-02-16 13:00:00,96.56,96.62,96.55,96.61,9991.0,89.1977,89.2531,89.1884,89.2439,9991.0
2021-02-16 13:05:00,96.61,96.61,96.57,96.58,5800.0,89.2439,89.2439,89.2069,89.2161,5800.0
2021-02-16 13:10:00,96.58,96.61,96.57,96.59,9513.0,89.2161,89.2439,89.2069,89.2254,9513.0
2021-02-16 13:15:00,96.59,96.6,96.54,96.54,7463.0,89.2254,89.2346,89.1792,89.1792,7463.0
2021-02-16 13:20:00,96.54,96.59,96.54,96.59,16864.0,89.1792,89.2254,89.1792,89.2254,16864.0
2021-02-16 13:25:00,96.6,96.6,96.55,96.58,12211.0,89.2346,89.2346,89.1884,89.2161,12211.0
2021-02-16 13:30:00,96.58,96.61,96.56,96.61,10265.0,89.2161,89.2439,89.1977,89.2439,10265.0
2021-02-16 13:35:00,96.61,96.63,96.56,96.57,10401.0,89.2439,89.2623,89.1977,89.2069,10401.0
2021-02-16 13:40:00,96.58,96.58,96.5,96.54,6398.0,89.2161,89.2161,89.1422,89.1792,6398.0
2021-02-16 13:45:00,96.54,96.55,96.51,96.54,10822.0,89.1792,89.1884,89.1515,89.1792,10822.0
2021-02-16 13:50:00,96.55,96.55,96.5,96.51,9009.0,89.1884,89.1884,89.1422,89.1515,9009.0
2021-02-16 13:55:00,96.51,96.52,96.47,96.48,10598.0,89.1515,89.1607,89.1145,89.1238,10598.0
2021-02-16 14:00:00,96.47,96.52,96.47,96.51,16601.0,89.1145,89.1607,89.1145,89.1515,16601.0
2021-02-16 14:05:00,96.51,96.54,96.51,96.53,7953.0,89.1515,89.1792,89.1515,89.17,7953.0
2021-02-16 14:10:00,96.52,96.54,96.49,96.52,7483.0,89.1607,89.1792,89.133,89.1607,7483.0
2021-02-16 14:15:00,96.52,96.56,96.51,96.55,7670.0,89.1607,89.1977,89.1515,89.1884,7670.0
2021-02-16 14:20:00,96.56,96.59,96.55,96.58,9325.0,89.1977,89.2254,89.1884,89.2161,9325.0
2021-02-16 14:25:00,96.58,96.61,96.56,96.61,11062.0,89.2161,89.2439,89.1977,89.2439,11062.0
2021-02-16 14:30:00,96.61,96.63,96.6,96.63,31750.0,89.2439,89.2623,89.2346,89.2623,31750.0
2021-02-16 14:35:00,96.63,96.63,96.57,96.59,7290.0,89.2623,89.2623,89.2069,89.2254,7290.0
2021-02-16 14:40:00,96.59,96.6,96.57,96.58,12630.0,89.2254,89.2346,89.2069,89.2161,12630.0
2021-02-16 14:45:00,96.59,96.59,96.54,96.57,7509.0,89.2254,89.2254,89.1792,89.2069,7509.0
2021-02-16 14:50:00,96.57,96.57,96.49,96.5,11197.0,89.2069,89.2069,89.133,89.1422,11197.0
2021-02-16 14:55:00,96.51,96.57,96.51,96.57,9729.0,89.1515,89.2069,89.1515,89.2069,9729.0
2021-02-16 15:00:00,96.56,96.56,96.47,96.56,16783.0,89.1977,89.1977,89.1145,89.1977,16783.0
2021-02-16 15:05:00,96.55,96.59,96.55,96.57,15649.0,89.1884,89.2254,89.1884,89.2069,15649.0
2021-02-16 15:10:00,96.57,96.58,96.52,96.54,20720.0,89.2069,89.2161,89.1607,89.1792,20720.0
2021-02-16 15:15:00,96.54,96.58,96.49,96.51,15623.0,89.1792,89.2161,89.133,89.1515,15623.0
2021-02-16 15:20:00,96.5,96.54,96.5,96.54,12801.0,89.1422,89.1792,89.1422,89.1792,12801.0
2021-02-16 15:25:00,96.54,96.57,96.51,96.53,10393.0,89.1792,89.2069,89.1515,89.17,10393.0
2021-02-16 15:30:00,96.52,96.55,96.49,96.55,16664.0,89.1607,89.1884,89.133,89.1884,16664.0
2021-02-16 15:35:00,96.57,96.59,96.45,96.47,29309.0,89.2069,89.2254,89.0961,89.1145,29309.0
2021-02-16 15:40:00,96.47,96.55,96.46,96.52,30631.0,89.1145,89.1884,89.1053,89.1607,30631.0
2021-02-16 15:45:00,96.52,96.54,96.47,96.5,61238.0,89.1607,89.1792,89.1145,89.1422,61238.0
2021-02-16 15:50:00,96.5,96.52,96.4,96.5,52766.0,89.1422,89.1607,89.0499,89.1422,52766.0
2021-02-16 15:55:00,96.5,96.54,96.45,96.48,71800.0,89.1422,89.1792,89.0961,89.1238,71800.0
2021-02-17 09:30:00,96.01,96.02,95.76,95.79,35375.0,88.6896,88.6988,88.4587,88.4864,35375.0
2021-02-17 09:35:00,95.81,95.92,95.64,95.8,83083.0,88.5049,88.6065,88.3478,88.4956,83083.0
2021-02-17 09:40:00,95.79,95.93,95.77,95.9,38902.0,88.4864,88.6157,88.4679,88.588,38902.0
2021-02-17 09:45:00,95.89,96.03,95.87,96.02,12472.0,88.5788,88.7081,88.5603,88.6988,12472.0
2021-02-17 09:50:00,96.08,96.18,96.08,96.11,41724.0,88.7543,88.8466,88.7543,88.782,41724.0
2021-02-17 09:55:00,96.14,96.14,96.04,96.04,4768.0,88.8097,88.8097,88.7173,88.7173,4768.0
2021-02-17 10:00:00,96.05,96.11,96.0,96.0,10500.0,88.7266,88.782,88.6804,88.6804,10500.0
2021-02-17 10:05:00,96.0,96.12,95.95,96.12,14832.0,88.6804,88.7912,88.6342,88.7912,14832.0
2021-02-17 10:10:00,96.1,96.15,95.96,95.99,27487.0,88.7727,88.8189,88.6434,88.6711,27487.0
2021-02-17 10:15:00,95.98,96.0,95.91,95.97,18189.0,88.6619,88.6804,88.5972,88.6527,18189.0
2021-02-17 10:20:00,95.97,96.03,95.82,95.82,11657.0,88.6527,88.7081,88.5141,88.5141,11657.0
2021-02-17 10:25:00,95.83,95.87,95.79,95.85,15797.0,88.5233,88.5603,88.4864,88.5418,15797.0
2021-02-17 10:30:00,95.84,95.89,95.74,95.81,25889.0,88.5326,88.5788,88.4402,88.5049,25889.0
2021-02-17 10:35:00,95.82,95.91,95.82,95.88,20676.0,88.5141,88.5972,88.5141,88.5695,20676.0
2021-02-17 10:40:00,95.84,95.91,95.79,95.82,48569.0,88.5326,88.5972,88.4864,88.5141,48569.0
2021-02-17 10:45:00,95.84,95.97,95.79,95.97,13369.0,88.5326,88.6527,88.4864,88.6527,13369.0
2021-02-17 10:50:00,95.97,95.98,95.93,95.93,7408.0,88.6527,88.6619,88.6157,88.6157,7408.0
2021-02-17 10:55:00,95.94,96.0,95.94,95.95,11462.0,88.6249,88.6804,88.6249,88.6342,11462.0
2021-02-17 11:00:00,95.94,95.96,95.82,95.82,16652.0,88.6249,88.6434,88.5141,88.5141,16652.0
2021-02-17 11:05:00,95.79,95.84,95.73,95.8,22761.0,88.4864,88.5326,88.431,88.4956,22761.0
2021-02-17 11:10:00,95.79,95.79,95.7,95.71,14377.0,88.4864,88.4864,88.4032,88.4125,14377.0
2021-02-17 11:15:00,95.7,95.7,95.59,95.6,10085.0,88.4032,88.4032,88.3016,88.3109,10085.0
2021-02-17 11:20:00,95.59,95.71,95.58,95.66,8665.0,88.3016,88.4125,88.2924,88.3663,8665.0
2021-02-17 11:25:00,95.66,95.75,95.61,95.72,6761.0,88.3663,88.4494,88.3201,88.4217,6761.0
2021-02-17 11:30:00,95.72,95.76,95.6,95.64,17838.0,88.4217,88.4587,88.3109,88.3478,17838.0
2021-02-17 11:35:00,95.64,95.68,95.58,95.58,137259.0,88.3478,88.3848,88.2924,88.2924,137259.0
2021-02-17 11:40:00,95.6,95.73,95.56,95.65,30529.0,88.3109,88.431,88.2739,88.3571,30529.0
2021-02-17 11:45:00,95.65,95.73,95.59,95.72,21916.0,88.3571,88.431,88.3016,88.4217,21916.0
2021-02-17 11:50:00,95.72,95.78,95.7,95.77,5500.0,88.4217,88.4771,88.4032,88.4679,5500.0
2021-02-17 11:55:00,95.76,95.82,95.74,95.8,18899.0,88.4587,88.5141,88.4402,88.4956,18899.0
2021-02-17 12:00:00,95.8,95.84,95.8,95.81,5700.0,88.4956,88.5326,88.4956,88.5049,5700.0
2021-02-17 12:05:00,95.84,95.85,95.79,95.83,10363.0,88.5326,88.5418,88.4864,88.5233,10363.0
2021-02-17 12:10:00,95.83,95.84,95.78,95.8,9205.0,88.5233,88.5326,88.4771,88.4956,9205.0
2021-02-17 12:15:00,95.8,95.84,95.79,95.8,23004.0,88.4956,88.5326,88.4864,88.4956,23004.0
2021-02-17 12:20:00,95.78,95.81,95.77,95.79,7257.0,88.4771,88.5049,88.4679,88.4864,7257.0
2021-02-17 12:25:00,95.82,95.9,95.8,95.89,8700.0,88.5141,88.588,88.4956,88.5788,8700.0
2021-02-17 12:30:00,95.89,95.92,95.87,95.91,15415.0,88.5788,88.6065,88.5603,88.5972,15415.0
2021-02-17 12:35:00,95.91,95.91,95.88,95.91,4900.0,88.5972,88.5972,88.5695,88.5972,4900.0
2021-02-17 12:40:00,95.91,95.97,95.9,95.96,8466.0,88.5972,88.6527,88.588,88.6434,8466.0
2021-02-17 12:45:00,95.96,96.02,95.95,96.01,11479.0,88.6434,88.6988,88.6342,88.6896,11479.0
2021-02-17 12:50:00,96.0,96.02,95.96,95.96,8882.0,88.6804,88.6988,88.6434,88.6434,8882.0
2021-02-17 12:55:00,95.96,95.99,95.95,95.97,8402.0,88.6434,88.6711,88.6342,88.6527,8402.0
2021-02-17 13:00:00,95.96,96.01,95.94,96.0,13791.0,88.6434,88.6896,88.6249,88.6804,13791.0
2021-02-17 13:05:00,96.0,96.07,95.98,96.06,17246.0,88.6804,88.745,88.6619,88.7358,17246.0
2021-02-17 13:10:00,96.05,96.06,96.02,96.02,5345.0,88.7266,88.7358,88.6988,88.6988,5345.0
2021-02-17 13:15:00,96.02,96.04,96.01,96.02,10024.0,88.6988,88.7173,88.6896,88.6988,10024.0
2021-02-17 13:20:00,96.01,96.03,96.01,96.02,10934.0,88.6896,88.7081,88.6896,88.6988,10934.0
2021-02-17 13:25:00,96.02,96.06,95.97,96.06,10153.0,88.6988,88.7358,88.6527,88.7358,10153.0
2021-02-17 13:30:00,96.05,96.05,96.01,96.03,5999.0,88.7266,88.7266,88.6896,88.7081,5999.0
2021-02-17 13:35:00,96.03,96.04,96.0,96.03,7226.0,88.7081,88.7173,88.6804,88.7081,7226.0
2021-02-17 13:40:00,96.02,96.06,96.02,96.04,4863.0,88.6988,88.7358,88.6988,88.7173,4863.0
2021-02-17 13:45:00,96.03,96.03,95.99,96.0,7493.0,88.7081,88.7081,88.6711,88.6804,7493.0
2021-02-17 13:50:00,96.0,96.07,95.99,96.06,11955.0,88.6804,88.745,88.6711,88.7358,11955.0
2021-02-17 13:55:00,96.06,96.08,96.01,96.02,10335.0,88.7358,88.7543,88.6896,88.6988,10335.0
2021-02-17 14:00:00,96.05,96.14,96.04,96.12,9626.0,88.7266,88.8097,88.7173,88.7912,9626.0
2021-02-17 14:05:00,96.12,96.18,96.11,96.17,7732.0,88.7912,88.8466,88.782,88.8374,7732.0
2021-02-17 14:10:00,96.16,96.16,96.13,96.14,10200.0,88.8282,88.8282,88.8005,88.8097,10200.0
2021-02-17 14:15:00,96.14,96.15,96.11,96.13,20091.0,88.8097,88.8189,88.782,88.8005,20091.0
2021-02-17 14:20:00,96.14,96.14,96.05,96.06,35272.0,88.8097,88.8097,88.7266,88.7358,35272.0
2021-02-17 14:25:00,96.06,96.07,96.02,96.03,11458.0,88.7358,88.745,88.6988,88.7081,11458.0
2021-02-17 14:30:00,96.01,96.06,96.01,96.05,6991.0,88.6896,88.7358,88.6896,88.7266,6991.0
2021-02-17 14:35:00,96.04,96.1,96.04,96.1,11525.0,88.7173,88.7727,88.7173,88.7727,11525.0
2021-02-17 14:40:00,96.09,96.1,96.06,96.1,6520.0,88.7635,88.7727,88.7358,88.7727,6520.0
2021-02-17 14:45:00,96.1,96.14,96.1,96.13,82671.0,88.7727,88.8097,88.7727,88.8005,82671.0
2021-02-17 14:50:00,96.14,96.14,96.12,96.13,32868.0,88.8097,88.8097,88.7912,88.8005,32868.0
2021-02-17 14:55:00,96.14,96.17,96.13,96.15,7573.0,88.8097,88.8374,88.8005,88.8189,7573.0
2021-02-17 15:00:00,96.14,96.19,96.13,96.18,14664.0,88.8097,88.8559,88.8005,88.8466,14664.0
2021-02-17 15:05:00,96.19,96.21,96.19,96.21,6755.0,88.8559,88.8744,88.8559,88.8744,6755.0
2021-02-17 15:10:00,96.21,96.21,96.17,96.19,8943.0,88.8744,88.8744,88.8374,88.8559,8943.0
2021-02-17 15:15:00,96.19,96.22,96.18,96.2,12641.0,88.8559,88.8836,88.8466,88.8651,12641.0
2021-02-17 15:20:00,96.21,96.28,96.21,96.26,68826.0,88.8744,88.939,88.8744,88.9205,68826.0
2021-02-17 15:25:00,96.26,96.27,96.23,96.25,62417.0,88.9205,88.9298,88.8928,88.9113,62417.0
2021-02-17 15:30:00,96.24,96.28,96.22,96.27,31287.0,88.9021,88.939,88.8836,88.9298,31287.0
2021-02-17 15:35:00,96.27,96.31,96.27,96.3,46917.0,88.9298,88.9667,88.9298,88.9575,46917.0
2021-02-17 15:40:00,96.3,96.32,96.26,96.27,42038.0,88.9575,88.976,88.9205,88.9298,42038.0
2021-02-17 15:45:00,96.26,96.31,96.26,96.31,56693.0,88.9205,88.9667,88.9205,88.9667,56693.0
2021-02-17 15:50:00,96.31,96.34,96.28,96.29,216483.0,88.9667,88.9944,88.939,88.9483,216483.0
2021-02-17 15:55:00,96.29,96.32,96.24,96.28,156837.0,88.9483,88.976,88.9021,88.939,156837.0
2021-02-18 09:30:00,95.38,95.45,95.34,95.44,54193.0,88.1076,88.1723,88.0707,88.1631,54193.0
2021-02-18 09:35:00,95.44,95.59,95.4,95.4,82370.0,88.1631,88.3016,88.1261,88.1261,82370.0
2021-02-18 09:40:00,95.39,95.47,95.29,95.42,34065.0,88.1169,88.1908,88.0245,88.1446,34065.0
2021-02-18 09:45:00,95.41,95.52,95.38,95.46,35893.0,88.1354,88.237,88.1076,88.1815,35893.0
2021-02-18 09:50:00,95.47,95.47,95.36,95.36,12900.0,88.1908,88.1908,88.0892,88.0892,12900.0
2021-02-18 09:55:00,95.36,95.51,95.33,95.47,82743.0,88.0892,88.2277,88.0615,88.1908,82743.0
2021-02-18 10:00:00,95.47,95.47,95.36,95.37,14171.0,88.1908,88.1908,88.0892,88.0984,14171.0
2021-02-18 10:05:00,95.36,95.36,95.12,95.17,107045.0,88.0892,88.0892,87.8675,87.9137,107045.0
2021-02-18 10:10:00,95.19,95.3,95.15,95.21,21774.0,87.9321,88.0337,87.8952,87.9506,21774.0
2021-02-18 10:15:00,95.2,95.21,95.06,95.08,27142.0,87.9414,87.9506,87.812,87.8305,27142.0
2021-02-18 10:20:00,95.11,95.12,94.97,94.99,17628.0,87.8582,87.8675,87.7289,87.7474,17628.0
2021-02-18 10:25:00,94.99,95.06,94.93,95.06,19053.0,87.7474,87.812,87.692,87.812,19053.0
2021-02-18 10:30:00,95.06,95.06,94.92,95.04,28782.0,87.812,87.812,87.6827,87.7936,28782.0
2021-02-18 10:35:00,95.04,95.2,95.02,95.17,28093.0,87.7936,87.9414,87.7751,87.9137,28093.0
2021-02-18 10:40:00,95.15,95.22,95.13,95.17,12525.0,87.8952,87.9598,87.8767,87.9137,12525.0
2021-02-18 10:45:00,95.17,95.26,95.11,95.22,32502.0,87.9137,87.9968,87.8582,87.9598,32502.0
2021-02-18 10:50:00,95.22,95.25,95.18,95.25,21241.0,87.9598,87.9876,87.9229,87.9876,21241.0
2021-02-18 10:55:00,95.27,95.29,95.16,95.17,25627.0,88.006,88.0245,87.9044,87.9137,25627.0
2021-02-18 11:00:00,95.18,95.24,95.13,95.21,40719.0,87.9229,87.9783,87.8767,87.9506,40719.0
2021-02-18 11:05:00,95.23,95.28,95.16,95.19,30042.0,87.9691,88.0153,87.9044,87.9321,30042.0
2021-02-18 11:10:00,95.2,95.27,95.16,95.27,24168.0,87.9414,88.006,87.9044,88.006,24168.0
2021-02-18 11:15:00,95.27,95.41,95.27,95.35,36352.0,88.006,88.1354,88.006,88.0799,36352.0
2021-02-18 11:20:00,95.36,95.39,95.33,95.33,9190.0,88.0892,88.1169,88.0615,88.0615,9190.0
2021-02-18 11:25:00,95.36,95.37,95.3,95.3,10422.0,88.0892,88.0984,88.0337,88.0337,10422.0
2021-02-18 11:30:00,95.29,95.33,95.25,95.3,16126.0,88.0245,88.0615,87.9876,88.0337,16126.0
2021-02-18 11:35:00,95.3,95.34,95.22,95.22,11969.0,88.0337,88.0707,87.9598,87.9598,11969.0
2021-02-18 11:40:00,95.23,95.25,95.2,95.23,7398.0,87.9691,87.9876,87.9414,87.9691,7398.0
2021-02-18 11:45:00,95.23,95.24,95.2,95.22,8652.0,87.9691,87.9783,87.9414,87.9598,8652.0
2021-02-18 11:50:00,95.22,95.27,95.21,95.27,17807.0,87.9598,88.006,87.9506,88.006,17807.0
2021-02-18 11:55:00,95.27,95.28,95.2,95.22,8659.0,88.006,88.0153,87.9414,87.9598,8659.0
2021-02-18 12:00:00,95.26,95.26,95.16,95.17,27824.0,87.9968,87.9968,87.9044,87.9137,27824.0
2021-02-18 12:05:00,95.17,95.18,95.1,95.16,133316.0,87.9137,87.9229,87.849,87.9044,133316.0
2021-02-18 12:10:00,95.16,95.24,95.13,95.19,41700.0,87.9044,87.9783,87.8767,87.9321,41700.0
2021-02-18 12:15:00,95.18,95.25,95.16,95.25,6036.0,87.9229,87.9876,87.9044,87.9876,6036.0
2021-02-18 12:20:00,95.27,95.3,95.27,95.3,10545.0,88.006,88.0337,88.006,88.0337,10545.0
2021-02-18 12:25:00,95.3,95.32,95.28,95.31,8080.0,88.0337,88.0522,88.0153,88.043,8080.0
2021-02-18 12:30:00,95.31,95.31,95.26,95.28,7362.0,88.043,88.043,87.9968,88.0153,7362.0
2021-02-18 12:35:00,95.28,95.3,95.27,95.29,12627.0,88.0153,88.0337,88.006,88.0245,12627.0
2021-02-18 12:40:00,95.29,95.33,95.29,95.3,6280.0,88.0245,88.0615,88.0245,88.0337,6280.0
2021-02-18 12:45:00,95.3,95.37,95.3,95.34,8315.0,88.0337,88.0984,88.0337,88.0707,8315.0
2021-02-18 12:50:00,95.34,95.34,95.25,95.25,19106.0,88.0707,88.0707,87.9876,87.9876,19106.0
2021-02-18 12:55:00,95.26,95.34,95.25,95.3,6331.0,87.9968,88.0707,87.9876,88.0337,6331.0
2021-02-18 13:00:00,95.31,95.31,95.25,95.28,6550.0,88.043,88.043,87.9876,88.0153,6550.0
2021-02-18 13:05:00,95.27,95.32,95.26,95.28,12550.0,88.006,88.0522,87.9968,88.0153,12550.0
2021-02-18 13:10:00,95.28,95.3,95.25,95.28,5944.0,88.0153,88.0337,87.9876,88.0153,5944.0
2021-02-18 13:15:00,95.28,95.38,95.27,95.37,16083.0,88.0153,88.1076,88.006,88.0984,16083.0
2021-02-18 13:20:00,95.36,95.5,95.36,95.49,87455.0,88.0892,88.2185,88.0892,88.2093,87455.0
2021-02-18 13:25:00,95.5,95.55,95.48,95.53,26998.0,88.2185,88.2647,88.2,88.2462,26998.0
2021-02-18 13:30:00,95.53,95.59,95.53,95.55,20286.0,88.2462,88.3016,88.2462,88.2647,20286.0
2021-02-18 13:35:00,95.55,95.57,95.51,95.55,10917.0,88.2647,88.2832,88.2277,88.2647,10917.0
2021-02-18 13:40:00,95.55,95.55,95.51,95.53,8752.0,88.2647,88.2647,88.2277,88.2462,8752.0
2021-02-18 13:45:00,95.54,95.56,95.53,95.55,12570.0,88.2554,88.2739,88.2462,88.2647,12570.0
2021-02-18 13:50:00,95.54,95.58,95.54,95.54,15701.0,88.2554,88.2924,88.2554,88.2554,15701.0
2021-02-18 13:55:00,95.54,95.57,95.52,95.53,8630.0,88.2554,88.2832,88.237,88.2462,8630.0
2021-02-18 14:00:00,95.53,95.65,95.53,95.64,42045.0,88.2462,88.3571,88.2462,88.3478,42045.0
2021-02-18 14:05:00,95.64,95.67,95.62,95.63,25329.0,88.3478,88.3755,88.3293,88.3386,25329.0
2021-02-18 14:10:00,95.63,95.66,95.61,95.65,10249.0,88.3386,88.3663,88.3201,88.3571,10249.0
2021-02-18 14:15:00,95.65,95.68,95.62,95.65,9976.0,88.3571,88.3848,88.3293,88.3571,9976.0
2021-02-18 14:20:00,95.65,95.67,95.62,95.65,13779.0,88.3571,88.3755,88.3293,88.3571,13779.0
2021-02-18 14:25:00,95.65,95.67,95.64,95.65,10978.0,88.3571,88.3755,88.3478,88.3571,10978.0
2021-02-18 14:30:00,95.67,95.72,95.66,95.71,16441.0,88.3755,88.4217,88.3663,88.4125,16441.0
2021-02-18 14:35:00,95.71,95.72,95.7,95.71,12949.0,88.4125,88.4217,88.4032,88.4125,12949.0
2021-02-18 14:40:00,95.71,95.72,95.66,95.67,15890.0,88.4125,88.4217,88.3663,88.3755,15890.0
2021-02-18 14:45:00,95.67,95.7,95.66,95.66,6377.0,88.3755,88.4032,88.3663,88.3663,6377.0
2021-02-18 14:50:00,95.66,95.66,95.61,95.63,12922.0,88.3663,88.3663,88.3201,88.3386,12922.0
2021-02-18 14:55:00,95.64,95.74,95.64,95.73,11862.0,88.3478,88.4402,88.3478,88.431,11862.0
2021-02-18 15:00:00,95.73,95.76,95.69,95.76,7015.0,88.431,88.4587,88.394,88.4587,7015.0
2021-02-18 15:05:00,95.76,95.81,95.75,95.8,17863.0,88.4587,88.5049,88.4494,88.4956,17863.0
2021-02-18 15:10:00,95.79,95.81,95.78,95.79,8769.0,88.4864,88.5049,88.4771,88.4864,8769.0
2021-02-18 15:15:00,95.8,95.81,95.76,95.77,19242.0,88.4956,88.5049,88.4587,88.4679,19242.0
2021-02-18 15:20:00,95.77,95.77,95.73,95.73,9182.0,88.4679,88.4679,88.431,88.431,9182.0
2021-02-18 15:25:00,95.73,95.79,95.73,95.76,12037.0,88.431,88.4864,88.431,88.4587,12037.0
2021-02-18 15:30:00,95.76,95.81,95.76,95.76,22557.0,88.4587,88.5049,88.4587,88.4587,22557.0
2021-02-18 15:35:00,95.76,95.82,95.76,95.77,16118.0,88.4587,88.5141,88.4587,88.4679,16118.0
2021-02-18 15:40:00,95.77,95.79,95.74,95.78,24303.0,88.4679,88.4864,88.4402,88.4771,24303.0
2021-02-18 15:45:00,95.77,95.8,95.7,95.7,33079.0,88.4679,88.4956,88.4032,88.4032,33079.0
2021-02-18 15:50:00,95.71,95.74,95.66,95.69,66126.0,88.4125,88.4402,88.3663,88.394,66126.0
2021-02-18 15:55:00,95.68,95.71,95.63,95.67,64705.0,88.3848,88.4125,88.3386,88.3755,64705.0
2021-02-19 09:30:00,96.13,96.13,96.01,96.05,72281.0,88.8005,88.8005,88.6896,88.7266,72281.0
2021-02-19 09:35:00,96.06,96.09,95.98,96.05,37124.0,88.7358,88.7635,88.6619,88.7266,37124.0
2021-02-19 09:40:00,96.02,96.06,95.96,96.05,56455.0,88.6988,88.7358,88.6434,88.7266,56455.0
2021-02-19 09:45:00,96.06,96.08,95.98,96.01,20848.0,88.7358,88.7543,88.6619,88.6896,20848.0
2021-02-19 09:50:00,96.0,96.07,95.99,96.06,13054.0,88.6804,88.745,88.6711,88.7358,13054.0
2021-02-19 09:55:00,96.08,96.16,96.06,96.16,4183.0,88.7543,88.8282,88.7358,88.8282,4183.0
2021-02-19 10:00:00,96.16,96.17,96.1,96.1,18027.0,88.8282,88.8374,88.7727,88.7727,18027.0
2021-02-19 10:05:00,96.1,96.14,96.1,96.12,2300.0,88.7727,88.8097,88.7727,88.7912,2300.0
2021-02-19 10:10:00,96.09,96.1,96.04,96.04,7748.0,88.7635,88.7727,88.7173,88.7173,7748.0
2021-02-19 10:15:00,96.05,96.09,96.04,96.06,9206.0,88.7266,88.7635,88.7173,88.7358,9206.0
2021-02-19 10:20:00,96.05,96.15,96.03,96.15,18103.0,88.7266,88.8189,88.7081,88.8189,18103.0
2021-02-19 10:25:00,96.14,96.16,96.1,96.14,3202.0,88.8097,88.8282,88.7727,88.8097,3202.0
2021-02-19 10:30:00,96.11,96.15,96.08,96.12,27100.0,88.782,88.8189,88.7543,88.7912,27100.0
2021-02-19 10:35:00,96.11,96.15,96.11,96.15,9323.0,88.782,88.8189,88.782,88.8189,9323.0
2021-02-19 10:40:00,96.18,96.23,96.15,96.16,71871.0,88.8466,88.8928,88.8189,88.8282,71871.0
2021-02-19 10:45:00,96.16,96.17,96.14,96.15,1945.0,88.8282,88.8374,88.8097,88.8189,1945.0
2021-02-19 10:50:00,96.16,96.18,96.15,96.15,22388.0,88.8282,88.8466,88.8189,88.8189,22388.0
2021-02-19 10:55:00,96.16,96.22,96.16,96.2,7625.0,88.8282,88.8836,88.8282,88.8651,7625.0
2021-02-19 11:00:00,96.21,96.24,96.21,96.23,3200.0,88.8744,88.9021,88.8744,88.8928,3200.0
2021-02-19 11:05:00,96.22,96.28,96.22,96.27,6228.0,88.8836,88.939,88.8836,88.9298,6228.0
2021-02-19 11:10:00,96.27,96.27,96.22,96.23,2864.0,88.9298,88.9298,88.8836,88.8928,2864.0
2021-02-19 11:15:00,96.22,96.23,96.19,96.21,3044.0,88.8836,88.8928,88.8559,88.8744,3044.0
2021-02-19 11:20:00,96.22,96.26,96.22,96.25,6768.0,88.8836,88.9205,88.8836,88.9113,6768.0
2021-02-19 11:25:00,96.26,96.29,96.25,96.29,2967.0,88.9205,88.9483,88.9113,88.9483,2967.0
2021-02-19 11:30:00,96.28,96.3,96.25,96.25,2700.0,88.939,88.9575,88.9113,88.9113,2700.0
2021-02-19 11:35:00,96.24,96.27,96.24,96.25,141796.0,88.9021,88.9298,88.9021,88.9113,141796.0
2021-02-19 11:40:00,96.25,96.26,96.22,96.22,3200.0,88.9113,88.9205,88.8836,88.8836,3200.0
2021-02-19 11:45:00,96.22,96.25,96.2,96.2,2100.0,88.8836,88.9113,88.8651,88.8651,2100.0
2021-02-19 11:50:00,96.19,96.22,96.18,96.18,3905.0,88.8559,88.8836,88.8466,88.8466,3905.0
2021-02-19 11:55:00,96.19,96.21,96.15,96.15,2717.0,88.8559,88.8744,88.8189,88.8189,2717.0
2021-02-19 12:00:00,96.14,96.17,96.11,96.17,4955.0,88.8097,88.8374,88.782,88.8374,4955.0
2021-02-19 12:05:00,96.17,96.17,96.11,96.11,3100.0,88.8374,88.8374,88.782,88.782,3100.0
2021-02-19 12:10:00,96.12,96.13,96.09,96.12,4162.0,88.7912,88.8005,88.7635,88.7912,4162.0
2021-02-19 12:15:00,96.13,96.15,96.05,96.05,5895.0,88.8005,88.8189,88.7266,88.7266,5895.0
2021-02-19 12:20:00,96.05,96.07,95.96,95.97,83805.0,88.7266,88.745,88.6434,88.6527,83805.0
2021-02-19 12:25:00,95.98,96.0,95.97,95.97,2700.0,88.6619,88.6804,88.6527,88.6527,2700.0
2021-02-19 12:30:00,95.98,96.0,95.91,95.91,11475.0,88.6619,88.6804,88.5972,88.5972,11475.0
2021-02-19 12:35:00,95.9,95.93,95.87,95.89,22150.0,88.588,88.6157,88.5603,88.5788,22150.0
2021-02-19 12:40:00,95.89,95.91,95.83,95.91,4800.0,88.5788,88.5972,88.5233,88.5972,4800.0
2021-02-19 12:45:00,95.9,95.95,95.87,95.88,8100.0,88.588,88.6342,88.5603,88.5695,8100.0
2021-02-19 12:50:00,95.87,95.88,95.78,95.79,4744.0,88.5603,88.5695,88.4771,88.4864,4744.0
2021-02-19 12:55:00,95.79,95.89,95.76,95.89,15556.0,88.4864,88.5788,88.4587,88.5788,15556.0
2021-02-19 13:00:00,95.88,95.89,95.82,95.86,24626.0,88.5695,88.5788,88.5141,88.551,24626.0
2021-02-19 13:05:00,95.86,95.87,95.72,95.73,25968.0,88.551,88.5603,88.4217,88.431,25968.0
2021-02-19 13:10:00,95.7,95.8,95.7,95.78,4500.0,88.4032,88.4956,88.4032,88.4771,4500.0
2021-02-19 13:15:00,95.74,95.82,95.74,95.77,4158.0,88.4402,88.5141,88.4402,88.4679,4158.0
2021-02-19 13:20:00,95.76,95.8,95.73,95.8,23508.0,88.4587,88.4956,88.431,88.4956,23508.0
2021-02-19 13:25:00,95.83,95.84,95.82,95.82,41953.0,88.5233,88.5326,88.5141,88.5141,41953.0
2021-02-19 13:30:00,95.83,95.83,95.74,95.77,4375.0,88.5233,88.5233,88.4402,88.4679,4375.0
2021-02-19 13:35:00,95.78,95.87,95.76,95.86,9805.0,88.4771,88.5603,88.4587,88.551,9805.0
2021-02-19 13:40:00,95.86,95.93,95.86,95.92,1559.0,88.551,88.6157,88.551,88.6065,1559.0
2021-02-19 13:45:00,95.92,95.92,95.88,95.88,4692.0,88.6065,88.6065,88.5695,88.5695,4692.0
2021-02-19 13:50:00,95.87,95.91,95.85,95.91,3333.0,88.5603,88.5972,88.5418,88.5972,3333.0
2021-02-19 13:55:00,95.91,95.93,95.89,95.93,2953.0,88.5972,88.6157,88.5788,88.6157,2953.0
2021-02-19 14:00:00,95.92,95.95,95.91,95.92,4993.0,88.6065,88.6342,88.5972,88.6065,4993.0
2021-02-19 14:05:00,95.92,95.94,95.88,95.88,8050.0,88.6065,88.6249,88.5695,88.5695,8050.0
2021-02-19 14:10:00,95.89,95.91,95.88,95.89,9946.0,88.5788,88.5972,88.5695,88.5788,9946.0
2021-02-19 14:15:00,95.89,95.98,95.88,95.94,35066.0,88.5788,88.6619,88.5695,88.6249,35066.0
2021-02-19 14:20:00,95.92,95.92,95.8,95.81,9905.0,88.6065,88.6065,88.4956,88.5049,9905.0
2021-02-19 14:25:00,95.81,95.83,95.71,95.72,47081.0,88.5049,88.5233,88.4125,88.4217,47081.0
2021-02-19 14:30:00,95.72,95.81,95.72,95.79,16950.0,88.4217,88.5049,88.4217,88.4864,16950.0
2021-02-19 14:35:00,95.78,95.79,95.76,95.77,7476.0,88.4771,88.4864,88.4587,88.4679,7476.0
2021-02-19 14:40:00,95.77,95.81,95.73,95.8,5802.0,88.4679,88.5049,88.431,88.4956,5802.0
2021-02-19 14:45:00,95.8,95.85,95.78,95.8,7800.0,88.4956,88.5418,88.4771,88.4956,7800.0
2021-02-19 14:50:00,95.81,95.81,95.76,95.8,7450.0,88.5049,88.5049,88.4587,88.4956,7450.0
2021-02-19 14:55:00,95.81,95.86,95.8,95.85,8833.0,88.5049,88.551,88.4956,88.5418,8833.0
2021-02-19 15:00:00,95.86,95.89,95.83,95.87,8570.0,88.551,88.5788,88.5233,88.5603,8570.0
2021-02-19 15:05:00,95.87,95.87,95.82,95.83,7871.0,88.5603,88.5603,88.5141,88.5233,7871.0
2021-02-19 15:10:00,95.83,95.95,95.82,95.89,30885.0,88.5233,88.6342,88.5141,88.5788,30885.0
2021-02-19 15:15:00,95.89,95.93,95.87,95.92,9241.0,88.5788,88.6157,88.5603,88.6065,9241.0
2021-02-19 15:20:00,95.91,95.91,95.87,95.88,18061.0,88.5972,88.5972,88.5603,88.5695,18061.0
2021-02-19 15:25:00,95.88,95.9,95.85,95.89,15121.0,88.5695,88.588,88.5418,88.5788,15121.0
2021-02-19 15:30:00,95.89,95.95,95.88,95.9,14776.0,88.5788,88.6342,88.5695,88.588,14776.0
2021-02-19 15:35:00,95.9,95.97,95.88,95.96,27623.0,88.588,88.6527,88.5695,88.6434,27623.0
2021-02-19 15:40:00,95.96,95.97,95.85,95.85,16038.0,88.6434,88.6527,88.5418,88.5418,16038.0
2021-02-19 15:45:00,95.85,95.94,95.85,95.87,27412.0,88.5418,88.6249,88.5418,88.5603,27412.0
2021-02-19 15:50:00,95.87,95.88,95.78,95.78,57044.0,88.5603,88.5695,88.4771,88.4771,57044.0
2021-02-19 15:55:00,95.79,95.83,95.72,95.83,139939.0,88.4864,88.5233,88.4217,88.5233,139939.0
2021-02-22 09:30:00,94.91,95.01,94.84,94.84,21476.0,87.6735,87.7659,87.6088,87.6088,21476.0
2021-02-22 09:35:00,94.86,95.11,94.86,95.02,22851.0,87.6273,87.8582,87.6273,87.7751,22851.0
2021-02-22 09:40:00,95.0,95.04,94.91,95.02,63163.0,87.7566,87.7936,87.6735,87.7751,63163.0
2021-02-22 09:45:00,95.06,95.13,95.01,95.13,39672.0,87.812,87.8767,87.7659,87.8767,39672.0
2021-02-22 09:50:00,95.12,95.14,95.06,95.13,7934.0,87.8675,87.8859,87.812,87.8767,7934.0
2021-02-22 09:55:00,95.17,95.17,95.08,95.15,26042.0,87.9137,87.9137,87.8305,87.8952,26042.0
2021-02-22 10:00:00,95.16,95.23,95.16,95.2,2595.0,87.9044,87.9691,87.9044,87.9414,2595.0
2021-02-22 10:05:00,95.22,95.22,95.14,95.18,28656.0,87.9598,87.9598,87.8859,87.9229,28656.0
2021-02-22 10:10:00,95.19,95.3,95.18,95.26,12882.0,87.9321,88.0337,87.9229,87.9968,12882.0
2021-02-22 10:15:00,95.26,95.26,95.01,95.03,42010.0,87.9968,87.9968,87.7659,87.7843,42010.0
2021-02-22 10:20:00,95.04,95.09,95.01,95.02,14201.0,87.7936,87.8398,87.7659,87.7751,14201.0
2021-02-22 10:25:00,95.02,95.09,95.01,95.09,4974.0,87.7751,87.8398,87.7659,87.8398,4974.0
2021-02-22 10:30:00,95.09,95.09,94.99,95.0,45361.0,87.8398,87.8398,87.7474,87.7566,45361.0
2021-02-22 10:35:00,95.03,95.08,94.99,95.07,11239.0,87.7843,87.8305,87.7474,87.8213,11239.0
2021-02-22 10:40:00,95.06,95.16,95.04,95.16,18022.0,87.812,87.9044,87.7936,87.9044,18022.0
2021-02-22 10:45:00,95.16,95.16,95.12,95.15,9833.0,87.9044,87.9044,87.8675,87.8952,9833.0
2021-02-22 10:50:00,95.15,95.15,94.95,94.95,6112.0,87.8952,87.8952,87.7104,87.7104,6112.0
2021-02-22 10:55:00,94.95,95.0,94.95,94.98,15180.0,87.7104,87.7566,87.7104,87.7381,15180.0
2021-02-22 11:00:00,94.98,95.02,94.96,94.98,28665.0,87.7381,87.7751,87.7197,87.7381,28665.0
2021-02-22 11:05:00,94.97,95.03,94.93,94.98,9758.0,87.7289,87.7843,87.692,87.7381,9758.0
2021-02-22 11:10:00,94.99,95.05,94.91,95.05,10363.0,87.7474,87.8028,87.6735,87.8028,10363.0
2021-02-22 11:15:00,95.01,95.13,95.01,95.13,4480.0,87.7659,87.8767,87.7659,87.8767,4480.0
2021-02-22 11:20:00,95.12,95.15,95.12,95.15,1645.0,87.8675,87.8952,87.8675,87.8952,1645.0
2021-02-22 11:25:00,95.16,95.17,95.14,95.14,1604.0,87.9044,87.9137,87.8859,87.8859,1604.0
2021-02-22 11:30:00,95.15,95.16,95.08,95.08,3677.0,87.8952,87.9044,87.8305,87.8305,3677.0
2021-02-22 11:35:00,95.11,95.19,95.11,95.18,1485.0,87.8582,87.9321,87.8582,87.9229,1485.0
2021-02-22 11:40:00,95.18,95.19,95.13,95.15,3977.0,87.9229,87.9321,87.8767,87.8952,3977.0
2021-02-22 11:45:00,95.14,95.17,95.1,95.1,4706.0,87.8859,87.9137,87.849,87.849,4706.0
2021-02-22 11:50:00,95.15,95.18,95.13,95.13,1375.0,87.8952,87.9229,87.8767,87.8767,1375.0
2021-02-22 11:55:00,95.13,95.16,95.11,95.16,2721.0,87.8767,87.9044,87.8582,87.9044,2721.0
2021-02-22 12:00:00,95.13,95.14,95.1,95.12,2619.0,87.8767,87.8859,87.849,87.8675,2619.0
2021-02-22 12:05:00,95.13,95.14,95.1,95.13,4764.0,87.8767,87.8859,87.849,87.8767,4764.0
2021-02-22 12:10:00,95.11,95.12,95.07,95.12,5949.0,87.8582,87.8675,87.8213,87.8675,5949.0
2021-02-22 12:15:00,95.12,95.14,95.07,95.12,8563.0,87.8675,87.8859,87.8213,87.8675,8563.0
2021-02-22 12:20:00,95.12,95.17,95.12,95.14,5419.0,87.8675,87.9137,87.8675,87.8859,5419.0
2021-02-22 12:25:00,95.13,95.2,95.13,95.17,5320.0,87.8767,87.9414,87.8767,87.9137,5320.0
2021-02-22 12:30:00,95.15,95.21,95.14,95.21,7111.0,87.8952,87.9506,87.8859,87.9506,7111.0
2021-02-22 12:35:00,95.21,95.27,95.2,95.26,8613.0,87.9506,88.006,87.9414,87.9968,8613.0
2021-02-22 12:40:00,95.25,95.27,95.24,95.26,2600.0,87.9876,88.006,87.9783,87.9968,2600.0
2021-02-22 12:45:00,95.27,95.28,95.25,95.27,7941.0,88.006,88.0153,87.9876,88.006,7941.0
2021-02-22 12:50:00,95.27,95.3,95.25,95.3,39882.0,88.006,88.0337,87.9876,88.0337,39882.0
2021-02-22 12:55:00,95.29,95.34,95.28,95.33,1959.0,88.0245,88.0707,88.0153,88.0615,1959.0
2021-02-22 13:00:00,95.33,95.34,95.28,95.28,13991.0,88.0615,88.0707,88.0153,88.0153,13991.0
2021-02-22 13:05:00,95.27,95.29,95.27,95.28,3834.0,88.006,88.0245,88.006,88.0153,3834.0
2021-02-22 13:10:00,95.27,95.3,95.27,95.29,4895.0,88.006,88.0337,88.006,88.0245,4895.0
2021-02-22 13:15:00,95.3,95.32,95.3,95.31,3451.0,88.0337,88.0522,88.0337,88.043,3451.0
2021-02-22 13:20:00,95.31,95.36,95.31,95.34,3154.0,88.043,88.0892,88.043,88.0707,3154.0
2021-02-22 13:25:00,95.33,95.39,95.33,95.39,4675.0,88.0615,88.1169,88.0615,88.1169,4675.0
2021-02-22 13:30:00,95.39,95.42,95.38,95.42,3104.0,88.1169,88.1446,88.1076,88.1446,3104.0
2021-02-22 13:35:00,95.41,95.44,95.41,95.44,2560.0,88.1354,88.1631,88.1354,88.1631,2560.0
2021-02-22 13:40:00,95.44,95.45,95.43,95.44,6161.0,88.1631,88.1723,88.1538,88.1631,6161.0
2021-02-22 13:45:00,95.45,95.46,95.43,95.44,3374.0,88.1723,88.1815,88.1538,88.1631,3374.0
2021-02-22 13:50:00,95.44,95.45,95.44,95.45,1250.0,88.1631,88.1723,88.1631,88.1723,1250.0
2021-02-22 13:55:00,95.45,95.47,95.43,95.43,1600.0,88.1723,88.1908,88.1538,88.1538,1600.0
2021-02-22 14:00:00,95.43,95.44,95.4,95.4,5950.0,88.1538,88.1631,88.1261,88.1261,5950.0
2021-02-22 14:05:00,95.41,95.42,95.39,95.39,2104.0,88.1354,88.1446,88.1169,88.1169,2104.0
2021-02-22 14:10:00,95.39,95.39,95.35,95.35,1299.0,88.1169,88.1169,88.0799,88.0799,1299.0
2021-02-22 14:15:00,95.37,95.4,95.36,95.39,4568.0,88.0984,88.1261,88.0892,88.1169,4568.0
2021-02-22 14:20:00,95.39,95.39,95.37,95.37,1065.0,88.1169,88.1169,88.0984,88.0984,1065.0
2021-02-22 14:25:00,95.38,95.41,95.38,95.4,703.0,88.1076,88.1354,88.1076,88.1261,703.0
2021-02-22 14:30:00,95.4,95.41,95.39,95.39,4089.0,88.1261,88.1354,88.1169,88.1169,4089.0
2021-02-22 14:35:00,95.39,95.4,95.36,95.38,5398.0,88.1169,88.1261,88.0892,88.1076,5398.0
2021-02-22 14:40:00,95.36,95.38,95.35,95.36,12273.0,88.0892,88.1076,88.0799,88.0892,12273.0
2021-02-22 14:45:00,95.36,95.36,95.33,95.34,3491.0,88.0892,88.0892,88.0615,88.0707,3491.0
2021-02-22 14:50:00,95.34,95.37,95.31,95.31,4764.0,88.0707,88.0984,88.043,88.043,4764.0
2021-02-22 14:55:00,95.3,95.34,95.3,95.32,4536.0,88.0337,88.0707,88.0337,88.0522,4536.0
2021-02-22 15:00:00,95.32,95.33,95.23,95.24,5786.0,88.0522,88.0615,87.9691,87.9783,5786.0
2021-02-22 15:05:00,95.24,95.24,95.2,95.21,4943.0,87.9783,87.9783,87.9414,87.9506,4943.0
2021-02-22 15:10:00,95.2,95.22,95.11,95.15,33879.0,87.9414,87.9598,87.8582,87.8952,33879.0
2021-02-22 15:15:00,95.15,95.19,95.15,95.15,6634.0,87.8952,87.9321,87.8952,87.8952,6634.0
2021-02-22 15:20:00,95.14,95.17,95.07,95.08,5607.0,87.8859,87.9137,87.8213,87.8305,5607.0
2021-02-22 15:25:00,95.08,95.11,95.0,95.01,50849.0,87.8305,87.8582,87.7566,87.7659,50849.0
2021-02-22 15:30:00,95.01,95.07,94.99,95.01,94861.0,87.7659,87.8213,87.7474,87.7659,94861.0
2021-02-22 15:35:00,94.99,95.0,94.93,94.97,28812.0,87.7474,87.7566,87.692,87.7289,28812.0
2021-02-22 15:40:00,94.95,94.99,94.89,94.95,24049.0,87.7104,87.7474,87.655,87.7104,24049.0
2021-02-22 15:45:00,94.95,94.99,94.94,94.95,139575.0,87.7104,87.7474,87.7012,87.7104,139575.0
2021-02-22 15:50:00,94.95,94.96,94.85,94.86,96896.0,87.7104,87.7197,87.6181,87.6273,96896.0
2021-02-22 15:55:00,94.88,94.91,94.8,94.82,105843.0,87.6458,87.6735,87.5719,87.5903,105843.0
2021-02-23 09:30:00,94.3,94.31,93.96,93.98,58941.0,87.11,87.1192,86.7959,86.8144,58941.0
2021-02-23 09:35:00,93.96,94.01,93.77,93.77,71975.0,86.7959,86.8421,86.6204,86.6204,71975.0
2021-02-23 09:40:00,93.75,93.82,93.55,93.55,51190.0,86.6019,86.6666,86.4172,86.4172,51190.0
2021-02-23 09:45:00,93.55,93.55,93.28,93.28,59433.0,86.4172,86.4172,86.1678,86.1678,59433.0
2021-02-23 09:50:00,93.24,93.61,93.16,93.59,131964.0,86.1308,86.4726,86.0569,86.4541,131964.0
2021-02-23 09:55:00,93.56,93.69,93.56,93.67,69960.0,86.4264,86.5465,86.4264,86.528,69960.0
2021-02-23 10:00:00,93.68,93.91,93.56,93.9,25656.0,86.5373,86.7497,86.4264,86.7405,25656.0
2021-02-23 10:05:00,93.92,94.05,93.77,94.02,90166.0,86.759,86.879,86.6204,86.8513,90166.0
2021-02-23 10:10:00,94.05,94.12,93.97,93.97,39210.0,86.879,86.9437,86.8051,86.8051,39210.0
2021-02-23 10:15:00,93.97,93.99,93.87,93.96,21110.0,86.8051,86.8236,86.7128,86.7959,21110.0
2021-02-23 10:20:00,93.97,94.22,93.91,94.22,21715.0,86.8051,87.0361,86.7497,87.0361,21715.0
2021-02-23 10:25:00,94.22,94.26,94.18,94.26,15047.0,87.0361,87.073,86.9991,87.073,15047.0
2021-02-23 10:30:00,94.27,94.27,94.12,94.21,21000.0,87.0823,87.0823,86.9437,87.0268,21000.0
2021-02-23 10:35:00,94.22,94.27,94.14,94.23,11749.0,87.0361,87.0823,86.9622,87.0453,11749.0
2021-02-23 10:40:00,94.26,94.37,94.19,94.37,32609.0,87.073,87.1746,87.0084,87.1746,32609.0
2021-02-23 10:45:00,94.36,94.58,94.36,94.55,106547.0,87.1654,87.3686,87.1654,87.3409,106547.0
2021-02-23 10:50:00,94.53,94.55,94.44,94.55,18653.0,87.3224,87.3409,87.2393,87.3409,18653.0
2021-02-23 10:55:00,94.54,94.55,94.42,94.46,14533.0,87.3317,87.3409,87.2208,87.2578,14533.0
2021-02-23 11:00:00,94.46,94.67,94.44,94.66,19258.0,87.2578,87.4518,87.2393,87.4425,19258.0
2021-02-23 11:05:00,94.66,94.66,94.55,94.59,172399.0,87.4425,87.4425,87.3409,87.3779,172399.0
2021-02-23 11:10:00,94.59,94.62,94.51,94.55,27340.0,87.3779,87.4056,87.304,87.3409,27340.0
2021-02-23 11:15:00,94.55,94.62,94.39,94.39,41797.0,87.3409,87.4056,87.1931,87.1931,41797.0
2021-02-23 11:20:00,94.4,94.4,94.32,94.34,14661.0,87.2024,87.2024,87.1285,87.1469,14661.0
2021-02-23 11:25:00,94.35,94.36,94.27,94.35,8590.0,87.1562,87.1654,87.0823,87.1562,8590.0
2021-02-23 11:30:00,94.36,94.45,94.28,94.45,13941.0,87.1654,87.2485,87.0915,87.2485,13941.0
2021-02-23 11:35:00,94.5,94.51,94.36,94.36,19804.0,87.2947,87.304,87.1654,87.1654,19804.0
2021-02-23 11:40:00,94.38,94.39,94.19,94.2,17029.0,87.1839,87.1931,87.0084,87.0176,17029.0
2021-02-23 11:45:00,94.19,94.24,94.17,94.17,11507.0,87.0084,87.0546,86.9899,86.9899,11507.0
2021-02-23 11:50:00,94.16,94.27,94.13,94.23,10748.0,86.9807,87.0823,86.9529,87.0453,10748.0
2021-02-23 11:55:00,94.23,94.23,94.14,94.15,13889.0,87.0453,87.0453,86.9622,86.9714,13889.0
2021-02-23 12:00:00,94.15,94.15,94.01,94.05,19743.0,86.9714,86.9714,86.8421,86.879,19743.0
2021-02-23 12:05:00,94.04,94.08,93.97,94.0,12134.0,86.8698,86.9068,86.8051,86.8329,12134.0
2021-02-23 12:10:00,94.0,94.09,93.97,94.01,18207.0,86.8329,86.916,86.8051,86.8421,18207.0
2021-02-23 12:15:00,93.97,94.19,93.94,94.18,59114.0,86.8051,87.0084,86.7774,86.9991,59114.0
2021-02-23 12:20:00,94.18,94.2,94.08,94.16,19760.0,86.9991,87.0176,86.9068,86.9807,19760.0
2021-02-23 12:25:00,94.18,94.25,94.17,94.25,5047.0,86.9991,87.0638,86.9899,87.0638,5047.0
2021-02-23 12:30:00,94.23,94.32,94.21,94.27,142706.0,87.0453,87.1285,87.0268,87.0823,142706.0
2021-02-23 12:35:00,94.26,94.26,94.02,94.04,138144.0,87.073,87.073,86.8513,86.8698,138144.0
2021-02-23 12:40:00,94.04,94.06,93.96,93.98,134421.0,86.8698,86.8883,86.7959,86.8144,134421.0
2021-02-23 12:45:00,93.98,94.05,93.96,94.0,119974.0,86.8144,86.879,86.7959,86.8329,119974.0
2021-02-23 12:50:00,94.01,94.15,93.91,94.15,133378.0,86.8421,86.9714,86.7497,86.9714,133378.0
2021-02-23 12:55:00,94.15,94.16,93.9,93.93,127971.0,86.9714,86.9807,86.7405,86.7682,127971.0
2021-02-23 13:00:00,93.92,94.15,93.88,94.1,139402.0,86.759,86.9714,86.722,86.9252,139402.0
2021-02-23 13:05:00,94.1,94.15,94.07,94.12,118578.0,86.9252,86.9714,86.8975,86.9437,118578.0
2021-02-23 13:10:00,94.13,94.25,94.09,94.21,129497.0,86.9529,87.0638,86.916,87.0268,129497.0
2021-02-23 13:15:00,94.22,94.3,94.2,94.28,140237.0,87.0361,87.11,87.0176,87.0915,140237.0
2021-02-23 13:20:00,94.27,94.4,94.25,94.4,126700.0,87.0823,87.2024,87.0638,87.2024,126700.0
2021-02-23 13:25:00,94.4,94.44,94.38,94.42,149356.0,87.2024,87.2393,87.1839,87.2208,149356.0
2021-02-23 13:30:00,94.43,94.45,94.37,94.45,112497.0,87.2301,87.2485,87.1746,87.2485,112497.0
2021-02-23 13:35:00,94.45,94.46,94.39,94.43,130544.0,87.2485,87.2578,87.1931,87.2301,130544.0
2021-02-23 13:40:00,94.44,94.44,94.31,94.32,114847.0,87.2393,87.2393,87.1192,87.1285,114847.0
2021-02-23 13:45:00,94.33,94.39,94.27,94.31,145150.0,87.1377,87.1931,87.0823,87.1192,145150.0
2021-02-23 13:50:00,94.3,94.36,94.26,94.3,140925.0,87.11,87.1654,87.073,87.11,140925.0
2021-02-23 13:55:00,94.3,94.49,94.29,94.42,154401.0,87.11,87.2855,87.1007,87.2208,154401.0
2021-02-23 14:00:00,94.41,94.5,94.37,94.43,145543.0,87.2116,87.2947,87.1746,87.2301,145543.0
2021-02-23 14:05:00,94.43,94.55,94.43,94.49,123337.0,87.2301,87.3409,87.2301,87.2855,123337.0
2021-02-23 14:10:00,94.48,94.53,94.45,94.48,138273.0,87.2763,87.3224,87.2485,87.2763,138273.0
2021-02-23 14:15:00,94.5,94.54,94.47,94.54,131586.0,87.2947,87.3317,87.267,87.3317,131586.0
2021-02-23 14:20:00,94.54,94.58,94.5,94.58,136877.0,87.3317,87.3686,87.2947,87.3686,136877.0
2021-02-23 14:25:00,94.58,94.62,94.55,94.6,155839.0,87.3686,87.4056,87.3409,87.3871,155839.0
2021-02-23 14:30:00,94.6,94.62,94.4,94.4,158021.0,87.3871,87.4056,87.2024,87.2024,158021.0
2021-02-23 14:35:00,94.4,94.47,94.36,94.43,127427.0,87.2024,87.267,87.1654,87.2301,127427.0
2021-02-23 14:40:00,94.44,94.57,94.43,94.54,139242.0,87.2393,87.3594,87.2301,87.3317,139242.0
2021-02-23 14:45:00,94.55,94.61,94.53,94.58,140887.0,87.3409,87.3963,87.3224,87.3686,140887.0
2021-02-23 14:50:00,94.57,94.74,94.57,94.68,191430.0,87.3594,87.5164,87.3594,87.461,191430.0
2021-02-23 14:55:00,94.68,94.76,94.64,94.75,127356.0,87.461,87.5349,87.4241,87.5257,127356.0
2021-02-23 15:00:00,94.74,94.79,94.72,94.79,153540.0,87.5164,87.5626,87.498,87.5626,153540.0
2021-02-23 15:05:00,94.78,94.92,94.78,94.92,134871.0,87.5534,87.6827,87.5534,87.6827,134871.0
2021-02-23 15:10:00,94.9,95.0,94.86,94.99,174089.0,87.6642,87.7566,87.6273,87.7474,174089.0
2021-02-23 15:15:00,95.0,95.05,94.98,95.05,132893.0,87.7566,87.8028,87.7381,87.8028,132893.0
2021-02-23 15:20:00,95.05,95.12,95.05,95.11,144294.0,87.8028,87.8675,87.8028,87.8582,144294.0
2021-02-23 15:25:00,95.1,95.22,95.07,95.19,137995.0,87.849,87.9598,87.8213,87.9321,137995.0
2021-02-23 15:30:00,95.2,95.22,95.11,95.13,151621.0,87.9414,87.9598,87.8582,87.8767,151621.0
2021-02-23 15:35:00,95.13,95.21,95.12,95.15,137031.0,87.8767,87.9506,87.8675,87.8952,137031.0
2021-02-23 15:40:00,95.15,95.17,95.05,95.07,175770.0,87.8952,87.9137,87.8028,87.8213,175770.0
2021-02-23 15:45:00,95.07,95.13,95.05,95.06,150436.0,87.8213,87.8767,87.8028,87.812,150436.0
2021-02-23 15:50:00,95.08,95.08,94.95,94.99,265874.0,87.8305,87.8305,87.7104,87.7474,265874.0
2021-02-23 15:55:00,94.99,95.0,94.88,94.9,245477.0,87.7474,87.7566,87.6458,87.6642,245477.0
2021-02-24 09:30:00,94.33,94.53,94.33,94.42,31669.0,87.1377,87.3224,87.1377,87.2208,31669.0
2021-02-24 09:35:00,94.43,94.46,94.13,94.34,88979.0,87.2301,87.2578,86.9529,87.1469,88979.0
2021-02-24 09:40:00,94.37,94.41,94.24,94.28,58687.0,87.1746,87.2116,87.0546,87.0915,58687.0
2021-02-24 09:45:00,94.27,94.5,94.25,94.44,36694.0,87.0823,87.2947,87.0638,87.2393,36694.0
2021-02-24 09:50:00,94.43,94.44,94.23,94.26,48993.0,87.2301,87.2393,87.0453,87.073,48993.0
2021-02-24 09:55:00,94.27,94.43,94.2,94.29,55905.0,87.0823,87.2301,87.0176,87.1007,55905.0
2021-02-24 10:00:00,94.27,94.41,94.13,94.16,29763.0,87.0823,87.2116,86.9529,86.9807,29763.0
2021-02-24 10:05:00,94.19,94.23,94.04,94.09,417653.0,87.0084,87.0453,86.8698,86.916,417653.0
2021-02-24 10:10:00,94.09,94.2,94.07,94.19,42056.0,86.916,87.0176,86.8975,87.0084,42056.0
2021-02-24 10:15:00,94.18,94.37,94.18,94.36,40963.0,86.9991,87.1746,86.9991,87.1654,40963.0
2021-02-24 10:20:00,94.35,94.56,94.31,94.56,71244.0,87.1562,87.3502,87.1192,87.3502,71244.0
2021-02-24 10:25:00,94.55,94.59,94.49,94.54,63953.0,87.3409,87.3779,87.2855,87.3317,63953.0
2021-02-24 10:30:00,94.55,94.63,94.45,94.59,40963.0,87.3409,87.4148,87.2485,87.3779,40963.0
2021-02-24 10:35:00,94.57,94.61,94.48,94.56,46438.0,87.3594,87.3963,87.2763,87.3502,46438.0
2021-02-24 10:40:00,94.53,94.62,94.49,94.61,39079.0,87.3224,87.4056,87.2855,87.3963,39079.0
2021-02-24 10:45:00,94.62,94.64,94.56,94.61,10325.0,87.4056,87.4241,87.3502,87.3963,10325.0
2021-02-24 10:50:00,94.6,94.62,94.53,94.62,16572.0,87.3871,87.4056,87.3224,87.4056,16572.0
2021-02-24 10:55:00,94.63,94.8,94.63,94.75,84546.0,87.4148,87.5719,87.4148,87.5257,84546.0
2021-02-24 11:00:00,94.75,94.82,94.74,94.81,15903.0,87.5257,87.5903,87.5164,87.5811,15903.0
2021-02-24 11:05:00,94.83,94.87,94.79,94.84,20196.0,87.5996,87.6365,87.5626,87.6088,20196.0
2021-02-24 11:10:00,94.84,94.92,94.84,94.91,36645.0,87.6088,87.6827,87.6088,87.6735,36645.0
2021-02-24 11:15:00,94.91,94.96,94.91,94.95,16086.0,87.6735,87.7197,87.6735,87.7104,16086.0
2021-02-24 11:20:00,94.95,95.03,94.95,95.03,25171.0,87.7104,87.7843,87.7104,87.7843,25171.0
2021-02-24 11:25:00,95.04,95.1,94.97,94.98,14578.0,87.7936,87.849,87.7289,87.7381,14578.0
2021-02-24 11:30:00,95.01,95.05,94.97,95.04,15200.0,87.7659,87.8028,87.7289,87.7936,15200.0
2021-02-24 11:35:00,95.05,95.09,95.03,95.06,12798.0,87.8028,87.8398,87.7843,87.812,12798.0
2021-02-24 11:40:00,95.07,95.07,94.93,94.96,15820.0,87.8213,87.8213,87.692,87.7197,15820.0
2021-02-24 11:45:00,94.96,95.08,94.95,95.07,53119.0,87.7197,87.8305,87.7104,87.8213,53119.0
2021-02-24 11:50:00,95.06,95.1,95.05,95.06,13836.0,87.812,87.849,87.8028,87.812,13836.0
2021-02-24 11:55:00,95.06,95.12,95.04,95.1,18277.0,87.812,87.8675,87.7936,87.849,18277.0
2021-02-24 12:00:00,95.11,95.2,95.11,95.2,17426.0,87.8582,87.9414,87.8582,87.9414,17426.0
2021-02-24 12:05:00,95.18,95.18,95.15,95.17,4990.0,87.9229,87.9229,87.8952,87.9137,4990.0
2021-02-24 12:10:00,95.18,95.23,95.16,95.2,20867.0,87.9229,87.9691,87.9044,87.9414,20867.0
2021-02-24 12:15:00,95.22,95.23,95.2,95.23,5465.0,87.9598,87.9691,87.9414,87.9691,5465.0
2021-02-24 12:20:00,95.23,95.26,95.22,95.24,11752.0,87.9691,87.9968,87.9598,87.9783,11752.0
2021-02-24 12:25:00,95.26,95.3,95.22,95.29,15036.0,87.9968,88.0337,87.9598,88.0245,15036.0
2021-02-24 12:30:00,95.3,95.35,95.28,95.34,44394.0,88.0337,88.0799,88.0153,88.0707,44394.0
2021-02-24 12:35:00,95.34,95.36,95.33,95.35,12454.0,88.0707,88.0892,88.0615,88.0799,12454.0
2021-02-24 12:40:00,95.36,95.37,95.3,95.3,8723.0,88.0892,88.0984,88.0337,88.0337,8723.0
2021-02-24 12:45:00,95.31,95.32,95.25,95.27,4655.0,88.043,88.0522,87.9876,88.006,4655.0
2021-02-24 12:50:00,95.28,95.32,95.23,95.24,61508.0,88.0153,88.0522,87.9691,87.9783,61508.0
2021-02-24 12:55:00,95.24,95.25,95.21,95.21,14729.0,87.9783,87.9876,87.9506,87.9506,14729.0
2021-02-24 13:00:00,95.2,95.21,95.13,95.13,6845.0,87.9414,87.9506,87.8767,87.8767,6845.0
2021-02-24 13:05:00,95.13,95.22,95.13,95.22,8225.0,87.8767,87.9598,87.8767,87.9598,8225.0
2021-02-24 13:10:00,95.22,95.3,95.21,95.3,4321.0,87.9598,88.0337,87.9506,88.0337,4321.0
2021-02-24 13:15:00,95.3,95.32,95.25,95.29,8918.0,88.0337,88.0522,87.9876,88.0245,8918.0
2021-02-24 13:20:00,95.29,95.33,95.27,95.33,11414.0,88.0245,88.0615,88.006,88.0615,11414.0
2021-02-24 13:25:00,95.33,95.39,95.32,95.39,11180.0,88.0615,88.1169,88.0522,88.1169,11180.0
2021-02-24 13:30:00,95.39,95.47,95.38,95.47,13594.0,88.1169,88.1908,88.1076,88.1908,13594.0
2021-02-24 13:35:00,95.47,95.51,95.47,95.48,5932.0,88.1908,88.2277,88.1908,88.2,5932.0
2021-02-24 13:40:00,95.48,95.51,95.43,95.5,19074.0,88.2,88.2277,88.1538,88.2185,19074.0
2021-02-24 13:45:00,95.49,95.49,95.43,95.44,8550.0,88.2093,88.2093,88.1538,88.1631,8550.0
2021-02-24 13:50:00,95.44,95.48,95.43,95.45,9544.0,88.1631,88.2,88.1538,88.1723,9544.0
2021-02-24 13:55:00,95.45,95.48,95.44,95.48,13158.0,88.1723,88.2,88.1631,88.2,13158.0
2021-02-24 14:00:00,95.48,95.5,95.42,95.43,11792.0,88.2,88.2185,88.1446,88.1538,11792.0
2021-02-24 14:05:00,95.42,95.43,95.35,95.39,38364.0,88.1446,88.1538,88.0799,88.1169,38364.0
2021-02-24 14:10:00,95.4,95.42,95.32,95.33,20232.0,88.1261,88.1446,88.0522,88.0615,20232.0
2021-02-24 14:15:00,95.33,95.39,95.33,95.39,11035.0,88.0615,88.1169,88.0615,88.1169,11035.0
2021-02-24 14:20:00,95.39,95.41,95.33,95.38,15454.0,88.1169,88.1354,88.0615,88.1076,15454.0
2021-02-24 14:25:00,95.38,95.42,95.37,95.41,13122.0,88.1076,88.1446,88.0984,88.1354,13122.0
2021-02-24 14:30:00,95.4,95.45,95.34,95.4,18424.0,88.1261,88.1723,88.0707,88.1261,18424.0
2021-02-24 14:35:00,95.4,95.41,95.37,95.4,9299.0,88.1261,88.1354,88.0984,88.1261,9299.0
2021-02-24 14:40:00,95.4,95.43,95.38,95.41,10785.0,88.1261,88.1538,88.1076,88.1354,10785.0
2021-02-24 14:45:00,95.41,95.41,95.29,95.3,44681.0,88.1354,88.1354,88.0245,88.0337,44681.0
2021-02-24 14:50:00,95.3,95.35,95.3,95.33,50191.0,88.0337,88.0799,88.0337,88.0615,50191.0
2021-02-24 14:55:00,95.33,95.36,95.31,95.33,14093.0,88.0615,88.0892,88.043,88.0615,14093.0
2021-02-24 15:00:00,95.34,95.39,95.31,95.35,35698.0,88.0707,88.1169,88.043,88.0799,35698.0
2021-02-24 15:05:00,95.36,95.4,95.34,95.39,24939.0,88.0892,88.1261,88.0707,88.1169,24939.0
2021-02-24 15:10:00,95.39,95.41,95.37,95.41,58464.0,88.1169,88.1354,88.0984,88.1354,58464.0
2021-02-24 15:15:00,95.41,95.44,95.36,95.37,37199.0,88.1354,88.1631,88.0892,88.0984,37199.0
2021-02-24 15:20:00,95.36,95.43,95.35,95.43,38091.0,88.0892,88.1538,88.0799,88.1538,38091.0
2021-02-24 15:25:00,95.43,95.5,95.4,95.49,176530.0,88.1538,88.2185,88.1261,88.2093,176530.0
2021-02-24 15:30:00,95.49,95.53,95.47,95.53,42005.0,88.2093,88.2462,88.1908,88.2462,42005.0
2021-02-24 15:35:00,95.53,95.55,95.51,95.54,71172.0,88.2462,88.2647,88.2277,88.2554,71172.0
2021-02-24 15:40:00,95.54,95.54,95.41,95.46,119051.0,88.2554,88.2554,88.1354,88.1815,119051.0
2021-02-24 15:45:00,95.45,95.51,95.44,95.48,98642.0,88.1723,88.2277,88.1631,88.2,98642.0
2021-02-24 15:50:00,95.49,95.56,95.47,95.52,204632.0,88.2093,88.2739,88.1908,88.237,204632.0
2021-02-24 15:55:00,95.53,95.54,95.45,95.45,241149.0,88.2462,88.2554,88.1723,88.1723,241149.0
2021-02-25 09:30:00,95.32,95.53,95.32,95.53,27421.0,88.0522,88.2462,88.0522,88.2462,27421.0
2021-02-25 09:35:00,95.54,95.63,95.54,95.6,105889.0,88.2554,88.3386,88.2554,88.3109,105889.0
2021-02-25 09:40:00,95.59,95.61,95.56,95.57,24475.0,88.3016,88.3201,88.2739,88.2832,24475.0
2021-02-25 09:45:00,95.57,95.6,95.49,95.5,25751.0,88.2832,88.3109,88.2093,88.2185,25751.0
2021-02-25 09:50:00,95.5,95.58,95.45,95.48,24135.0,88.2185,88.2924,88.1723,88.2,24135.0
2021-02-25 09:55:00,95.48,95.52,95.45,95.45,9270.0,88.2,88.237,88.1723,88.1723,9270.0
2021-02-25 10:00:00,95.45,95.45,95.29,95.29,70141.0,88.1723,88.1723,88.0245,88.0245,70141.0
2021-02-25 10:05:00,95.29,95.3,95.09,95.16,43792.0,88.0245,88.0337,87.8398,87.9044,43792.0
2021-02-25 10:10:00,95.17,95.25,95.07,95.14,57491.0,87.9137,87.9876,87.8213,87.8859,57491.0
2021-02-25 10:15:00,95.15,95.26,95.12,95.26,11148.0,87.8952,87.9968,87.8675,87.9968,11148.0
2021-02-25 10:20:00,95.27,95.43,95.27,95.33,49940.0,88.006,88.1538,88.006,88.0615,49940.0
2021-02-25 10:25:00,95.33,95.33,95.12,95.18,51877.0,88.0615,88.0615,87.8675,87.9229,51877.0
2021-02-25 10:30:00,95.18,95.18,95.01,95.04,42079.0,87.9229,87.9229,87.7659,87.7936,42079.0
2021-02-25 10:35:00,95.03,95.03,94.86,94.93,32871.0,87.7843,87.7843,87.6273,87.692,32871.0
2021-02-25 10:40:00,94.91,95.0,94.85,94.98,29012.0,87.6735,87.7566,87.6181,87.7381,29012.0
2021-02-25 10:45:00,94.97,94.97,94.8,94.83,50227.0,87.7289,87.7289,87.5719,87.5996,50227.0
2021-02-25 10:50:00,94.81,94.9,94.71,94.83,21959.0,87.5811,87.6642,87.4887,87.5996,21959.0
2021-02-25 10:55:00,94.87,95.01,94.87,95.01,28110.0,87.6365,87.7659,87.6365,87.7659,28110.0
2021-02-25 11:00:00,94.98,95.05,94.93,95.01,19361.0,87.7381,87.8028,87.692,87.7659,19361.0
2021-02-25 11:05:00,95.01,95.09,94.9,95.09,6537.0,87.7659,87.8398,87.6642,87.8398,6537.0
2021-02-25 11:10:00,95.08,95.09,95.0,95.02,13643.0,87.8305,87.8398,87.7566,87.7751,13643.0
2021-02-25 11:15:00,94.99,95.08,94.94,95.07,8166.0,87.7474,87.8305,87.7012,87.8213,8166.0
2021-02-25 11:20:00,95.08,95.11,94.89,94.95,28642.0,87.8305,87.8582,87.655,87.7104,28642.0
2021-02-25 11:25:00,94.95,94.96,94.86,94.9,27513.0,87.7104,87.7197,87.6273,87.6642,27513.0
2021-02-25 11:30:00,94.9,94.9,94.79,94.8,28037.0,87.6642,87.6642,87.5626,87.5719,28037.0
2021-02-25 11:35:00,94.81,94.82,94.65,94.71,33726.0,87.5811,87.5903,87.4333,87.4887,33726.0
2021-02-25 11:40:00,94.7,94.71,94.56,94.59,46804.0,87.4795,87.4887,87.3502,87.3779,46804.0
2021-02-25 11:45:00,94.58,94.58,94.44,94.44,30495.0,87.3686,87.3686,87.2393,87.2393,30495.0
2021-02-25 11:50:00,94.42,94.56,94.33,94.53,80689.0,87.2208,87.3502,87.1377,87.3224,80689.0
2021-02-25 11:55:00,94.52,94.55,94.35,94.4,47438.0,87.3132,87.3409,87.1562,87.2024,47438.0
2021-02-25 12:00:00,94.37,94.4,94.27,94.37,31110.0,87.1746,87.2024,87.0823,87.1746,31110.0
2021-02-25 12:05:00,94.38,94.42,94.29,94.41,10948.0,87.1839,87.2208,87.1007,87.2116,10948.0
2021-02-25 12:10:00,94.38,94.51,94.22,94.47,13823.0,87.1839,87.304,87.0361,87.267,13823.0
2021-02-25 12:15:00,94.45,94.49,94.37,94.38,118166.0,87.2485,87.2855,87.1746,87.1839,118166.0
2021-02-25 12:20:00,94.39,94.43,94.26,94.38,28718.0,87.1931,87.2301,87.073,87.1839,28718.0
2021-02-25 12:25:00,94.39,94.39,94.14,94.19,23034.0,87.1931,87.1931,86.9622,87.0084,23034.0
2021-02-25 12:30:00,94.17,94.2,93.99,94.05,30574.0,86.9899,87.0176,86.8236,86.879,30574.0
2021-02-25 12:35:00,94.05,94.16,93.99,94.16,24284.0,86.879,86.9807,86.8236,86.9807,24284.0
2021-02-25 12:40:00,94.16,94.16,94.03,94.07,8902.0,86.9807,86.9807,86.8606,86.8975,8902.0
2021-02-25 12:45:00,94.12,94.19,93.97,94.05,14741.0,86.9437,87.0084,86.8051,86.879,14741.0
2021-02-25 12:50:00,94.04,94.05,93.76,93.78,20102.0,86.8698,86.879,86.6112,86.6296,20102.0
2021-02-25 12:55:00,93.76,93.84,93.58,93.65,64854.0,86.6112,86.6851,86.4449,86.5095,64854.0
2021-02-25 13:00:00,93.63,93.78,93.38,93.53,137832.0,86.4911,86.6296,86.2601,86.3987,137832.0
2021-02-25 13:05:00,93.56,93.71,93.47,93.69,46105.0,86.4264,86.565,86.3433,86.5465,46105.0
2021-02-25 13:10:00,93.72,93.83,93.6,93.83,29490.0,86.5742,86.6758,86.4634,86.6758,29490.0
2021-02-25 13:15:00,93.85,93.91,93.69,93.9,38925.0,86.6943,86.7497,86.5465,86.7405,38925.0
2021-02-25 13:20:00,93.91,94.01,93.87,93.96,20107.0,86.7497,86.8421,86.7128,86.7959,20107.0
2021-02-25 13:25:00,93.97,94.0,93.82,93.92,52206.0,86.8051,86.8329,86.6666,86.759,52206.0
2021-02-25 13:30:00,93.93,93.97,93.73,93.79,42236.0,86.7682,86.8051,86.5834,86.6389,42236.0
2021-02-25 13:35:00,93.77,93.88,93.66,93.86,32074.0,86.6204,86.722,86.5188,86.7035,32074.0
2021-02-25 13:40:00,93.87,93.97,93.79,93.93,38858.0,86.7128,86.8051,86.6389,86.7682,38858.0
2021-02-25 13:45:00,93.93,93.95,93.81,93.91,328630.0,86.7682,86.7867,86.6573,86.7497,328630.0
2021-02-25 13:50:00,93.91,93.91,93.7,93.73,35701.0,86.7497,86.7497,86.5557,86.5834,35701.0
2021-02-25 13:55:00,93.73,93.82,93.67,93.79,59917.0,86.5834,86.6666,86.528,86.6389,59917.0
2021-02-25 14:00:00,93.79,94.0,93.73,93.99,36954.0,86.6389,86.8329,86.5834,86.8236,36954.0
2021-02-25 14:05:00,93.98,94.12,93.98,94.12,21351.0,86.8144,86.9437,86.8144,86.9437,21351.0
2021-02-25 14:10:00,94.11,94.19,94.11,94.13,9401.0,86.9345,87.0084,86.9345,86.9529,9401.0
2021-02-25 14:15:00,94.13,94.27,94.13,94.27,17544.0,86.9529,87.0823,86.9529,87.0823,17544.0
2021-02-25 14:20:00,94.26,94.36,94.23,94.34,13313.0,87.073,87.1654,87.0453,87.1469,13313.0
2021-02-25 14:25:00,94.34,94.34,94.27,94.32,11260.0,87.1469,87.1469,87.0823,87.1285,11260.0
2021-02-25 14:30:00,94.31,94.31,94.15,94.15,17720.0,87.1192,87.1192,86.9714,86.9714,17720.0
2021-02-25 14:35:00,94.14,94.14,93.99,93.99,25850.0,86.9622,86.9622,86.8236,86.8236,25850.0
2021-02-25 14:40:00,93.99,94.07,93.98,94.0,30116.0,86.8236,86.8975,86.8144,86.8329,30116.0
2021-02-25 14:45:00,94.0,94.04,93.92,93.94,19125.0,86.8329,86.8698,86.759,86.7774,19125.0
2021-02-25 14:50:00,93.94,94.02,93.83,93.85,17391.0,86.7774,86.8513,86.6758,86.6943,17391.0
2021-02-25 14:55:00,93.84,93.91,93.82,93.84,10225.0,86.6851,86.7497,86.6666,86.6851,10225.0
2021-02-25 15:00:00,93.82,93.92,93.75,93.75,12975.0,86.6666,86.759,86.6019,86.6019,12975.0
2021-02-25 15:05:00,93.76,93.8,93.52,93.54,14694.0,86.6112,86.6481,86.3895,86.4079,14694.0
2021-02-25 15:10:00,93.55,93.7,93.53,93.57,38927.0,86.4172,86.5557,86.3987,86.4356,38927.0
2021-02-25 15:15:00,93.55,93.58,93.42,93.48,33198.0,86.4172,86.4449,86.2971,86.3525,33198.0
2021-02-25 15:20:00,93.49,93.58,93.32,93.34,40535.0,86.3617,86.4449,86.2047,86.2232,40535.0
2021-02-25 15:25:00,93.34,93.49,93.34,93.36,58683.0,86.2232,86.3617,86.2232,86.2417,58683.0
2021-02-25 15:30:00,93.33,93.48,93.21,93.21,25837.0,86.2139,86.3525,86.1031,86.1031,25837.0
2021-02-25 15:35:00,93.21,93.24,93.05,93.19,60761.0,86.1031,86.1308,85.9553,86.0846,60761.0
2021-02-25 15:40:00,93.19,93.4,93.07,93.4,31213.0,86.0846,86.2786,85.9738,86.2786,31213.0
2021-02-25 15:45:00,93.39,93.7,93.37,93.58,87730.0,86.2694,86.5557,86.2509,86.4449,87730.0
2021-02-25 15:50:00,93.59,93.61,93.39,93.51,45756.0,86.4541,86.4726,86.2694,86.3802,45756.0
2021-02-25 15:55:00,93.51,93.51,93.34,93.34,244660.0,86.3802,86.3802,86.2232,86.2232,244660.0
2021-02-26 09:30:00,93.42,93.49,93.25,93.29,129262.0,86.2971,86.3617,86.14,86.177,129262.0
2021-02-26 09:35:00,93.27,93.37,93.19,93.34,167791.0,86.1585,86.2509,86.0846,86.2232,167791.0
2021-02-26 09:40:00,93.35,93.45,93.21,93.33,51808.0,86.2324,86.3248,86.1031,86.2139,51808.0
2021-02-26 09:45:00,93.32,93.5,93.21,93.22,165620.0,86.2047,86.371,86.1031,86.1123,165620.0
2021-02-26 09:50:00,93.24,93.25,93.0,93.04,87377.0,86.1308,86.14,85.9091,85.9461,87377.0
2021-02-26 09:55:00,93.01,93.03,92.86,92.89,47624.0,85.9183,85.9368,85.7798,85.8075,47624.0
2021-02-26 10:00:00,92.85,92.9,92.68,92.87,145792.0,85.7705,85.8167,85.6135,85.789,145792.0
2021-02-26 10:05:00,92.85,92.92,92.53,92.54,68979.0,85.7705,85.8352,85.4749,85.4842,68979.0
2021-02-26 10:10:00,92.54,92.7,92.51,92.63,66455.0,85.4842,85.632,85.4565,85.5673,66455.0
2021-02-26 10:15:00,92.64,92.72,92.48,92.61,70328.0,85.5766,85.6505,85.4288,85.5488,70328.0
2021-02-26 10:20:00,92.64,92.67,92.43,92.5,128668.0,85.5766,85.6043,85.3826,85.4472,128668.0
2021-02-26 10:25:00,92.48,92.66,92.1,92.14,328681.0,85.4288,85.595,85.0777,85.1147,328681.0
2021-02-26 10:30:00,92.14,92.4,92.14,92.24,128859.0,85.1147,85.3549,85.1147,85.2071,128859.0
2021-02-26 10:35:00,92.28,92.8,92.2,92.75,184733.0,85.244,85.7244,85.1701,85.6782,184733.0
2021-02-26 10:40:00,92.75,92.86,92.65,92.8,78013.0,85.6782,85.7798,85.5858,85.7244,78013.0
2021-02-26 10:45:00,92.83,93.0,92.77,92.96,26864.0,85.7521,85.9091,85.6966,85.8722,26864.0
2021-02-26 10:50:00,92.96,93.05,92.82,92.96,62844.0,85.8722,85.9553,85.7428,85.8722,62844.0
2021-02-26 10:55:00,92.96,93.02,92.85,92.92,51191.0,85.8722,85.9276,85.7705,85.8352,51191.0
2021-02-26 11:00:00,92.93,93.16,92.86,93.13,51615.0,85.8444,86.0569,85.7798,86.0292,51615.0
2021-02-26 11:05:00,93.14,93.21,93.06,93.11,39643.0,86.0384,86.1031,85.9645,86.0107,39643.0
2021-02-26 11:10:00,93.1,93.14,92.89,92.95,31232.0,86.0015,86.0384,85.8075,85.8629,31232.0
2021-02-26 11:15:00,92.99,93.06,92.81,92.85,29715.0,85.8999,85.9645,85.7336,85.7705,29715.0
2021-02-26 11:20:00,92.86,92.88,92.68,92.74,29341.0,85.7798,85.7983,85.6135,85.6689,29341.0
2021-02-26 11:25:00,92.76,92.87,92.72,92.75,88313.0,85.6874,85.789,85.6505,85.6782,88313.0
2021-02-26 11:30:00,92.75,93.04,92.73,93.03,51819.0,85.6782,85.9461,85.6597,85.9368,51819.0
2021-02-26 11:35:00,93.02,93.26,93.02,93.23,36608.0,85.9276,86.1493,85.9276,86.1216,36608.0
2021-02-26 11:40:00,93.23,93.26,93.12,93.12,17695.0,86.1216,86.1493,86.02,86.02,17695.0
2021-02-26 11:45:00,93.16,93.16,93.01,93.12,22981.0,86.0569,86.0569,85.9183,86.02,22981.0
2021-02-26 11:50:00,93.12,93.12,92.97,93.03,29777.0,86.02,86.02,85.8814,85.9368,29777.0
2021-02-26 11:55:00,93.02,93.1,92.99,93.1,144114.0,85.9276,86.0015,85.8999,86.0015,144114.0
2021-02-26 12:00:00,93.12,93.17,93.06,93.14,11056.0,86.02,86.0661,85.9645,86.0384,11056.0
2021-02-26 12:05:00,93.13,93.31,92.99,93.3,16030.0,86.0292,86.1955,85.8999,86.1862,16030.0
2021-02-26 12:10:00,93.32,93.47,93.3,93.42,43047.0,86.2047,86.3433,86.1862,86.2971,43047.0
2021-02-26 12:15:00,93.4,93.5,93.39,93.48,21411.0,86.2786,86.371,86.2694,86.3525,21411.0
2021-02-26 12:20:00,93.47,93.47,93.38,93.4,24479.0,86.3433,86.3433,86.2601,86.2786,24479.0
2021-02-26 12:25:00,93.41,93.41,93.27,93.28,10547.0,86.2878,86.2878,86.1585,86.1678,10547.0
2021-02-26 12:30:00,93.34,93.41,93.32,93.35,36052.0,86.2232,86.2878,86.2047,86.2324,36052.0
2021-02-26 12:35:00,93.34,93.4,93.26,93.26,27459.0,86.2232,86.2786,86.1493,86.1493,27459.0
2021-02-26 12:40:00,93.27,93.3,93.21,93.24,9488.0,86.1585,86.1862,86.1031,86.1308,9488.0
2021-02-26 12:45:00,93.27,93.27,93.18,93.22,189019.0,86.1585,86.1585,86.0754,86.1123,189019.0
2021-02-26 12:50:00,93.19,93.35,93.17,93.27,23193.0,86.0846,86.2324,86.0661,86.1585,23193.0
2021-02-26 12:55:00,93.25,93.27,93.07,93.09,26253.0,86.14,86.1585,85.9738,85.9922,26253.0
2021-02-26 13:00:00,93.09,93.1,92.9,92.97,82494.0,85.9922,86.0015,85.8167,85.8814,82494.0
2021-02-26 13:05:00,92.98,93.14,92.93,93.14,62561.0,85.8906,86.0384,85.8444,86.0384,62561.0
2021-02-26 13:10:00,93.1,93.13,93.06,93.11,13883.0,86.0015,86.0292,85.9645,86.0107,13883.0
2021-02-26 13:15:00,93.11,93.2,93.08,93.19,19029.0,86.0107,86.0939,85.983,86.0846,19029.0
2021-02-26 13:20:00,93.23,93.32,93.21,93.28,9309.0,86.1216,86.2047,86.1031,86.1678,9309.0
2021-02-26 13:25:00,93.31,93.34,93.29,93.3,9233.0,86.1955,86.2232,86.177,86.1862,9233.0
2021-02-26 13:30:00,93.33,93.35,93.11,93.15,15002.0,86.2139,86.2324,86.0107,86.0477,15002.0
2021-02-26 13:35:00,93.15,93.15,93.03,93.05,25776.0,86.0477,86.0477,85.9368,85.9553,25776.0
2021-02-26 13:40:00,93.03,93.13,93.01,93.12,10804.0,85.9368,86.0292,85.9183,86.02,10804.0
2021-02-26 13:45:00,93.19,93.19,92.82,92.87,15900.0,86.0846,86.0846,85.7428,85.789,15900.0
2021-02-26 13:50:00,92.92,92.92,92.82,92.84,14722.0,85.8352,85.8352,85.7428,85.7613,14722.0
2021-02-26 13:55:00,92.83,93.0,92.82,92.88,10702.0,85.7521,85.9091,85.7428,85.7983,10702.0
2021-02-26 14:00:00,92.87,93.01,92.79,92.79,23140.0,85.789,85.9183,85.7151,85.7151,23140.0
2021-02-26 14:05:00,92.83,92.89,92.74,92.82,274931.0,85.7521,85.8075,85.6689,85.7428,274931.0
2021-02-26 14:10:00,92.82,92.88,92.77,92.85,12216.0,85.7428,85.7983,85.6966,85.7705,12216.0
2021-02-26 14:15:00,92.82,92.93,92.64,92.65,25220.0,85.7428,85.8444,85.5766,85.5858,25220.0
2021-02-26 14:20:00,92.66,92.8,92.62,92.72,48798.0,85.595,85.7244,85.5581,85.6505,48798.0
2021-02-26 14:25:00,92.71,92.83,92.71,92.8,15324.0,85.6412,85.7521,85.6412,85.7244,15324.0
2021-02-26 14:30:00,92.78,92.96,92.74,92.96,19307.0,85.7059,85.8722,85.6689,85.8722,19307.0
2021-02-26 14:35:00,92.94,92.98,92.92,92.95,7731.0,85.8537,85.8906,85.8352,85.8629,7731.0
2021-02-26 14:40:00,92.93,92.95,92.81,92.82,7540.0,85.8444,85.8629,85.7336,85.7428,7540.0
2021-02-26 14:45:00,92.87,93.05,92.87,93.04,14687.0,85.789,85.9553,85.789,85.9461,14687.0
2021-02-26 14:50:00,93.04,93.07,92.95,93.0,49775.0,85.9461,85.9738,85.8629,85.9091,49775.0
2021-02-26 14:55:00,92.99,93.05,92.94,92.98,31907.0,85.8999,85.9553,85.8537,85.8906,31907.0
2021-02-26 15:00:00,93.02,93.16,92.99,93.15,59343.0,85.9276,86.0569,85.8999,86.0477,59343.0
2021-02-26 15:05:00,93.14,93.26,93.09,93.25,21177.0,86.0384,86.1493,85.9922,86.14,21177.0
2021-02-26 15:10:00,93.24,93.26,93.12,93.13,12958.0,86.1308,86.1493,86.02,86.0292,12958.0
2021-02-26 15:15:00,93.16,93.25,93.16,93.21,26365.0,86.0569,86.14,86.0569,86.1031,26365.0
2021-02-26 15:20:00,93.21,93.23,93.04,93.04,51454.0,86.1031,86.1216,85.9461,85.9461,51454.0
2021-02-26 15:25:00,93.04,93.04,92.88,92.88,36368.0,85.9461,85.9461,85.7983,85.7983,36368.0
2021-02-26 15:30:00,92.88,92.93,92.85,92.89,87887.0,85.7983,85.8444,85.7705,85.8075,87887.0
2021-02-26 15:35:00,92.89,92.95,92.86,92.95,22737.0,85.8075,85.8629,85.7798,85.8629,22737.0
2021-02-26 15:40:00,92.93,93.12,92.89,93.06,25019.0,85.8444,86.02,85.8075,85.9645,25019.0
2021-02-26 15:45:00,93.07,93.36,93.07,93.32,46175.0,85.9738,86.2417,85.9738,86.2047,46175.0
2021-02-26 15:50:00,93.31,93.31,92.87,92.87,98981.0,86.1955,86.1955,85.789,85.789,98981.0
2021-02-26 15:55:00,92.87,92.95,92.61,92.64,303005.0,85.789,85.8629,85.5488,85.5766,303005.0
2021-03-01 09:30:00,93.84,93.97,93.84,93.95,40397.0,86.6851,86.8051,86.6851,86.7867,40397.0
2021-03-01 09:35:00,93.98,94.02,93.83,93.9,29858.0,86.8144,86.8513,86.6758,86.7405,29858.0
2021-03-01 09:40:00,93.89,94.02,93.89,94.01,39987.0,86.7312,86.8513,86.7312,86.8421,39987.0
2021-03-01 09:45:00,94.03,94.09,93.93,93.94,24031.0,86.8606,86.916,86.7682,86.7774,24031.0
2021-03-01 09:50:00,93.95,94.03,93.87,94.0,18605.0,86.7867,86.8606,86.7128,86.8329,18605.0
2021-03-01 09:55:00,94.0,94.06,94.0,94.04,67361.0,86.8329,86.8883,86.8329,86.8698,67361.0
2021-03-01 10:00:00,94.06,94.15,93.96,94.11,66748.0,86.8883,86.9714,86.7959,86.9345,66748.0
2021-03-01 10:05:00,94.11,94.16,94.02,94.1,32401.0,86.9345,86.9807,86.8513,86.9252,32401.0
2021-03-01 10:10:00,94.11,94.15,94.06,94.13,16939.0,86.9345,86.9714,86.8883,86.9529,16939.0
2021-03-01 10:15:00,94.13,94.33,94.13,94.32,15076.0,86.9529,87.1377,86.9529,87.1285,15076.0
2021-03-01 10:20:00,94.33,94.4,94.33,94.37,13050.0,87.1377,87.2024,87.1377,87.1746,13050.0
2021-03-01 10:25:00,94.33,94.36,94.28,94.3,23529.0,87.1377,87.1654,87.0915,87.11,23529.0
2021-03-01 10:30:00,94.3,94.36,94.27,94.35,66231.0,87.11,87.1654,87.0823,87.1562,66231.0
2021-03-01 10:35:00,94.35,94.43,94.33,94.42,15626.0,87.1562,87.2301,87.1377,87.2208,15626.0
2021-03-01 10:40:00,94.43,94.47,94.42,94.47,14149.0,87.2301,87.267,87.2208,87.267,14149.0
2021-03-01 10:45:00,94.47,94.5,94.42,94.5,20747.0,87.267,87.2947,87.2208,87.2947,20747.0
2021-03-01 10:50:00,94.5,94.52,94.48,94.5,13871.0,87.2947,87.3132,87.2763,87.2947,13871.0
2021-03-01 10:55:00,94.5,94.57,94.49,94.53,10890.0,87.2947,87.3594,87.2855,87.3224,10890.0
2021-03-01 11:00:00,94.54,94.55,94.46,94.48,42013.0,87.3317,87.3409,87.2578,87.2763,42013.0
2021-03-01 11:05:00,94.47,94.56,94.44,94.55,16206.0,87.267,87.3502,87.2393,87.3409,16206.0
2021-03-01 11:10:00,94.56,94.61,94.55,94.6,12209.0,87.3502,87.3963,87.3409,87.3871,12209.0
2021-03-01 11:15:00,94.61,94.65,94.58,94.65,17867.0,87.3963,87.4333,87.3686,87.4333,17867.0
2021-03-01 11:20:00,94.65,94.65,94.61,94.63,4491.0,87.4333,87.4333,87.3963,87.4148,4491.0
2021-03-01 11:25:00,94.63,94.64,94.48,94.52,40758.0,87.4148,87.4241,87.2763,87.3132,40758.0
2021-03-01 11:30:00,94.52,94.55,94.49,94.54,21783.0,87.3132,87.3409,87.2855,87.3317,21783.0
2021-03-01 11:35:00,94.55,94.58,94.53,94.55,41224.0,87.3409,87.3686,87.3224,87.3409,41224.0
2021-03-01 11:40:00,94.54,94.64,94.54,94.64,41314.0,87.3317,87.4241,87.3317,87.4241,41314.0
2021-03-01 11:45:00,94.64,94.64,94.59,94.62,13879.0,87.4241,87.4241,87.3779,87.4056,13879.0
2021-03-01 11:50:00,94.62,94.64,94.6,94.63,38458.0,87.4056,87.4241,87.3871,87.4148,38458.0
2021-03-01 11:55:00,94.62,94.65,94.6,94.63,59518.0,87.4056,87.4333,87.3871,87.4148,59518.0
2021-03-01 12:00:00,94.64,94.69,94.63,94.66,15903.0,87.4241,87.4702,87.4148,87.4425,15903.0
2021-03-01 12:05:00,94.66,94.71,94.66,94.68,6839.0,87.4425,87.4887,87.4425,87.461,6839.0
2021-03-01 12:10:00,94.68,94.69,94.66,94.66,8974.0,87.461,87.4702,87.4425,87.4425,8974.0
2021-03-01 12:15:00,94.65,94.65,94.56,94.58,4615.0,87.4333,87.4333,87.3502,87.3686,4615.0
2021-03-01 12:20:00,94.57,94.64,94.57,94.64,6259.0,87.3594,87.4241,87.3594,87.4241,6259.0
2021-03-01 12:25:00,94.64,94.65,94.62,94.62,5303.0,87.4241,87.4333,87.4056,87.4056,5303.0
2021-03-01 12:30:00,94.62,94.67,94.62,94.67,6780.0,87.4056,87.4518,87.4056,87.4518,6780.0
2021-03-01 12:35:00,94.67,94.68,94.62,94.63,8827.0,87.4518,87.461,87.4056,87.4148,8827.0
2021-03-01 12:40:00,94.63,94.64,94.58,94.63,7475.0,87.4148,87.4241,87.3686,87.4148,7475.0
2021-03-01 12:45:00,94.63,94.68,94.61,94.68,6688.0,87.4148,87.461,87.3963,87.461,6688.0
2021-03-01 12:50:00,94.69,94.69,94.62,94.63,4630.0,87.4702,87.4702,87.4056,87.4148,4630.0
2021-03-01 12:55:00,94.62,94.63,94.49,94.52,7919.0,87.4056,87.4148,87.2855,87.3132,7919.0
2021-03-01 13:00:00,94.53,94.54,94.46,94.5,7207.0,87.3224,87.3317,87.2578,87.2947,7207.0
2021-03-01 13:05:00,94.5,94.53,94.47,94.47,7010.0,87.2947,87.3224,87.267,87.267,7010.0
2021-03-01 13:10:00,94.46,94.48,94.4,94.4,4413.0,87.2578,87.2763,87.2024,87.2024,4413.0
2021-03-01 13:15:00,94.39,94.42,94.39,94.41,46970.0,87.1931,87.2208,87.1931,87.2116,46970.0
2021-03-01 13:20:00,94.4,94.48,94.4,94.47,7501.0,87.2024,87.2763,87.2024,87.267,7501.0
2021-03-01 13:25:00,94.48,94.51,94.47,94.5,4047.0,87.2763,87.304,87.267,87.2947,4047.0
2021-03-01 13:30:00,94.51,94.58,94.51,94.57,4482.0,87.304,87.3686,87.304,87.3594,4482.0
2021-03-01 13:35:00,94.57,94.62,94.57,94.61,4158.0,87.3594,87.4056,87.3594,87.3963,4158.0
2021-03-01 13:40:00,94.61,94.66,94.61,94.64,9788.0,87.3963,87.4425,87.3963,87.4241,9788.0
2021-03-01 13:45:00,94.64,94.65,94.57,94.64,9292.0,87.4241,87.4333,87.3594,87.4241,9292.0
2021-03-01 13:50:00,94.62,94.64,94.59,94.61,4130.0,87.4056,87.4241,87.3779,87.3963,4130.0
2021-03-01 13:55:00,94.62,94.64,94.61,94.63,6009.0,87.4056,87.4241,87.3963,87.4148,6009.0
2021-03-01 14:00:00,94.63,94.69,94.61,94.68,5543.0,87.4148,87.4702,87.3963,87.461,5543.0
2021-03-01 14:05:00,94.68,94.78,94.67,94.73,69847.0,87.461,87.5534,87.4518,87.5072,69847.0
2021-03-01 14:10:00,94.73,94.8,94.72,94.78,23728.0,87.5072,87.5719,87.498,87.5534,23728.0
2021-03-01 14:15:00,94.78,94.79,94.77,94.78,5789.0,87.5534,87.5626,87.5441,87.5534,5789.0
2021-03-01 14:20:00,94.79,94.81,94.77,94.79,209711.0,87.5626,87.5811,87.5441,87.5626,209711.0
2021-03-01 14:25:00,94.78,94.82,94.78,94.81,9231.0,87.5534,87.5903,87.5534,87.5811,9231.0
2021-03-01 14:30:00,94.82,94.82,94.79,94.8,22713.0,87.5903,87.5903,87.5626,87.5719,22713.0
2021-03-01 14:35:00,94.81,94.84,94.81,94.81,11230.0,87.5811,87.6088,87.5811,87.5811,11230.0
2021-03-01 14:40:00,94.82,94.89,94.82,94.89,11625.0,87.5903,87.655,87.5903,87.655,11625.0
2021-03-01 14:45:00,94.89,94.9,94.85,94.87,9729.0,87.655,87.6642,87.6181,87.6365,9729.0
2021-03-01 14:50:00,94.87,94.93,94.86,94.93,9899.0,87.6365,87.692,87.6273,87.692,9899.0
2021-03-01 14:55:00,94.92,94.92,94.85,94.85,12985.0,87.6827,87.6827,87.6181,87.6181,12985.0
2021-03-01 15:00:00,94.85,94.9,94.85,94.87,17119.0,87.6181,87.6642,87.6181,87.6365,17119.0
2021-03-01 15:05:00,94.87,94.87,94.82,94.84,10045.0,87.6365,87.6365,87.5903,87.6088,10045.0
2021-03-01 15:10:00,94.85,94.86,94.82,94.84,8285.0,87.6181,87.6273,87.5903,87.6088,8285.0
2021-03-01 15:15:00,94.83,94.84,94.76,94.81,17023.0,87.5996,87.6088,87.5349,87.5811,17023.0
2021-03-01 15:20:00,94.82,94.84,94.82,94.83,9998.0,87.5903,87.6088,87.5903,87.5996,9998.0
2021-03-01 15:25:00,94.82,94.82,94.79,94.8,12051.0,87.5903,87.5903,87.5626,87.5719,12051.0
2021-03-01 15:30:00,94.82,94.83,94.76,94.79,35138.0,87.5903,87.5996,87.5349,87.5626,35138.0
2021-03-01 15:35:00,94.79,94.8,94.7,94.71,35793.0,87.5626,87.5719,87.4795,87.4887,35793.0
2021-03-01 15:40:00,94.71,94.75,94.69,94.71,26736.0,87.4887,87.5257,87.4702,87.4887,26736.0
2021-03-01 15:45:00,94.7,94.73,94.66,94.66,56064.0,87.4795,87.5072,87.4425,87.4425,56064.0
2021-03-01 15:50:00,94.64,94.71,94.6,94.71,79095.0,87.4241,87.4887,87.3871,87.4887,79095.0
2021-03-01 15:55:00,94.7,94.74,94.57,94.69,139703.0,87.4795,87.5164,87.3594,87.4702,139703.0
2021-03-02 09:30:00,94.69,94.71,94.54,94.62,29249.0,87.4702,87.4887,87.3317,87.4056,29249.0
2021-03-02 09:35:00,94.57,94.59,94.5,94.55,13249.0,87.3594,87.3779,87.2947,87.3409,13249.0
2021-03-02 09:40:00,94.55,94.58,94.42,94.48,21671.0,87.3409,87.3686,87.2208,87.2763,21671.0
2021-03-02 09:45:00,94.48,94.54,94.3,94.31,30693.0,87.2763,87.3317,87.11,87.1192,30693.0
2021-03-02 09:50:00,94.31,94.47,94.29,94.47,15400.0,87.1192,87.267,87.1007,87.267,15400.0
2021-03-02 09:55:00,94.49,94.66,94.45,94.57,54819.0,87.2855,87.4425,87.2485,87.3594,54819.0
2021-03-02 10:00:00,94.57,94.62,94.53,94.58,363741.0,87.3594,87.4056,87.3224,87.3686,363741.0
2021-03-02 10:05:00,94.58,94.64,94.53,94.64,35163.0,87.3686,87.4241,87.3224,87.4241,35163.0
2021-03-02 10:10:00,94.63,94.66,94.41,94.46,30505.0,87.4148,87.4425,87.2116,87.2578,30505.0
2021-03-02 10:15:00,94.46,94.61,94.46,94.52,12177.0,87.2578,87.3963,87.2578,87.3132,12177.0
2021-03-02 10:20:00,94.5,94.59,94.41,94.42,27768.0,87.2947,87.3779,87.2116,87.2208,27768.0
2021-03-02 10:25:00,94.44,94.44,94.21,94.21,49595.0,87.2393,87.2393,87.0268,87.0268,49595.0
2021-03-02 10:30:00,94.2,94.35,94.19,94.3,42169.0,87.0176,87.1562,87.0084,87.11,42169.0
2021-03-02 10:35:00,94.29,94.34,94.13,94.14,11478.0,87.1007,87.1469,86.9529,86.9622,11478.0
2021-03-02 10:40:00,94.13,94.19,94.11,94.17,10485.0,86.9529,87.0084,86.9345,86.9899,10485.0
2021-03-02 10:45:00,94.15,94.3,94.08,94.3,42900.0,86.9714,87.11,86.9068,87.11,42900.0
2021-03-02 10:50:00,94.31,94.33,94.29,94.33,9199.0,87.1192,87.1377,87.1007,87.1377,9199.0
2021-03-02 10:55:00,94.34,94.4,94.33,94.37,39570.0,87.1469,87.2024,87.1377,87.1746,39570.0
2021-03-02 11:00:00,94.35,94.37,94.15,94.32,13442.0,87.1562,87.1746,86.9714,87.1285,13442.0
2021-03-02 11:05:00,94.31,94.4,94.31,94.37,31130.0,87.1192,87.2024,87.1192,87.1746,31130.0
2021-03-02 11:10:00,94.36,94.36,94.25,94.28,9547.0,87.1654,87.1654,87.0638,87.0915,9547.0
2021-03-02 11:15:00,94.27,94.27,94.13,94.23,27267.0,87.0823,87.0823,86.9529,87.0453,27267.0
2021-03-02 11:20:00,94.22,94.26,94.09,94.12,7690.0,87.0361,87.073,86.916,86.9437,7690.0
2021-03-02 11:25:00,94.12,94.3,94.09,94.3,18452.0,86.9437,87.11,86.916,87.11,18452.0
2021-03-02 11:30:00,94.29,94.31,94.09,94.12,12190.0,87.1007,87.1192,86.916,86.9437,12190.0
2021-03-02 11:35:00,94.15,94.17,94.09,94.13,8138.0,86.9714,86.9899,86.916,86.9529,8138.0
2021-03-02 11:40:00,94.12,94.12,94.02,94.09,19960.0,86.9437,86.9437,86.8513,86.916,19960.0
2021-03-02 11:45:00,94.1,94.21,94.06,94.21,9214.0,86.9252,87.0268,86.8883,87.0268,9214.0
2021-03-02 11:50:00,94.2,94.25,94.15,94.25,8866.0,87.0176,87.0638,86.9714,87.0638,8866.0
2021-03-02 11:55:00,94.25,94.26,94.22,94.22,11002.0,87.0638,87.073,87.0361,87.0361,11002.0
2021-03-02 12:00:00,94.21,94.31,94.17,94.31,8046.0,87.0268,87.1192,86.9899,87.1192,8046.0
2021-03-02 12:05:00,94.32,94.36,94.28,94.32,34501.0,87.1285,87.1654,87.0915,87.1285,34501.0
2021-03-02 12:10:00,94.35,94.35,94.3,94.31,13457.0,87.1562,87.1562,87.11,87.1192,13457.0
2021-03-02 12:15:00,94.34,94.44,94.32,94.42,10328.0,87.1469,87.2393,87.1285,87.2208,10328.0
2021-03-02 12:20:00,94.42,94.42,94.39,94.39,14194.0,87.2208,87.2208,87.1931,87.1931,14194.0
2021-03-02 12:25:00,94.38,94.4,94.33,94.37,19240.0,87.1839,87.2024,87.1377,87.1746,19240.0
2021-03-02 12:30:00,94.37,94.42,94.37,94.4,6485.0,87.1746,87.2208,87.1746,87.2024,6485.0
2021-03-02 12:35:00,94.4,94.51,94.39,94.5,14025.0,87.2024,87.304,87.1931,87.2947,14025.0
2021-03-02 12:40:00,94.51,94.56,94.5,94.54,10485.0,87.304,87.3502,87.2947,87.3317,10485.0
2021-03-02 12:45:00,94.54,94.55,94.49,94.5,5427.0,87.3317,87.3409,87.2855,87.2947,5427.0
2021-03-02 12:50:00,94.5,94.52,94.46,94.52,13380.0,87.2947,87.3132,87.2578,87.3132,13380.0
2021-03-02 12:55:00,94.5,94.52,94.43,94.46,14646.0,87.2947,87.3132,87.2301,87.2578,14646.0
2021-03-02 13:00:00,94.47,94.59,94.47,94.56,11059.0,87.267,87.3779,87.267,87.3502,11059.0
2021-03-02 13:05:00,94.56,94.59,94.52,94.56,12848.0,87.3502,87.3779,87.3132,87.3502,12848.0
2021-03-02 13:10:00,94.56,94.62,94.56,94.62,7600.0,87.3502,87.4056,87.3502,87.4056,7600.0
2021-03-02 13:15:00,94.62,94.62,94.55,94.56,13250.0,87.4056,87.4056,87.3409,87.3502,13250.0
2021-03-02 13:20:00,94.55,94.57,94.52,94.57,18004.0,87.3409,87.3594,87.3132,87.3594,18004.0
2021-03-02 13:25:00,94.57,94.58,94.5,94.56,6203.0,87.3594,87.3686,87.2947,87.3502,6203.0
2021-03-02 13:30:00,94.56,94.66,94.56,94.61,13295.0,87.3502,87.4425,87.3502,87.3963,13295.0
2021-03-02 13:35:00,94.61,94.68,94.6,94.67,14640.0,87.3963,87.461,87.3871,87.4518,14640.0
2021-03-02 13:40:00,94.67,94.68,94.6,94.62,55091.0,87.4518,87.461,87.3871,87.4056,55091.0
2021-03-02 13:45:00,94.62,94.68,94.61,94.67,11595.0,87.4056,87.461,87.3963,87.4518,11595.0
2021-03-02 13:50:00,94.66,94.67,94.6,94.61,6242.0,87.4425,87.4518,87.3871,87.3963,6242.0
2021-03-02 13:55:00,94.61,94.64,94.58,94.59,13216.0,87.3963,87.4241,87.3686,87.3779,13216.0
2021-03-02 14:00:00,94.6,94.64,94.58,94.59,31585.0,87.3871,87.4241,87.3686,87.3779,31585.0
2021-03-02 14:05:00,94.6,94.6,94.48,94.48,8494.0,87.3871,87.3871,87.2763,87.2763,8494.0
2021-03-02 14:10:00,94.48,94.48,94.4,94.42,18285.0,87.2763,87.2763,87.2024,87.2208,18285.0
2021-03-02 14:15:00,94.4,94.43,94.37,94.4,18708.0,87.2024,87.2301,87.1746,87.2024,18708.0
2021-03-02 14:20:00,94.4,94.51,94.39,94.48,24853.0,87.2024,87.304,87.1931,87.2763,24853.0
2021-03-02 14:25:00,94.48,94.49,94.39,94.39,7888.0,87.2763,87.2855,87.1931,87.1931,7888.0
2021-03-02 14:30:00,94.39,94.43,94.35,94.43,14595.0,87.1931,87.2301,87.1562,87.2301,14595.0
2021-03-02 14:35:00,94.43,94.46,94.39,94.46,7015.0,87.2301,87.2578,87.1931,87.2578,7015.0
2021-03-02 14:40:00,94.47,94.49,94.43,94.45,9237.0,87.267,87.2855,87.2301,87.2485,9237.0
2021-03-02 14:45:00,94.43,94.51,94.42,94.5,6410.0,87.2301,87.304,87.2208,87.2947,6410.0
2021-03-02 14:50:00,94.51,94.58,94.48,94.55,9374.0,87.304,87.3686,87.2763,87.3409,9374.0
2021-03-02 14:55:00,94.55,94.61,94.53,94.54,10547.0,87.3409,87.3963,87.3224,87.3317,10547.0
2021-03-02 15:00:00,94.55,94.61,94.55,94.59,10499.0,87.3409,87.3963,87.3409,87.3779,10499.0
2021-03-02 15:05:00,94.58,94.62,94.58,94.61,10692.0,87.3686,87.4056,87.3686,87.3963,10692.0
2021-03-02 15:10:00,94.61,94.63,94.52,94.54,15505.0,87.3963,87.4148,87.3132,87.3317,15505.0
2021-03-02 15:15:00,94.53,94.55,94.34,94.35,9051.0,87.3224,87.3409,87.1469,87.1562,9051.0
2021-03-02 15:20:00,94.33,94.39,94.32,94.36,22289.0,87.1377,87.1931,87.1285,87.1654,22289.0
2021-03-02 15:25:00,94.36,94.4,94.32,94.32,14821.0,87.1654,87.2024,87.1285,87.1285,14821.0
2021-03-02 15:30:00,94.32,94.39,94.28,94.33,42038.0,87.1285,87.1931,87.0915,87.1377,42038.0
2021-03-02 15:35:00,94.32,94.34,94.26,94.28,16504.0,87.1285,87.1469,87.073,87.0915,16504.0
2021-03-02 15:40:00,94.28,94.29,94.23,94.28,30898.0,87.0915,87.1007,87.0453,87.0915,30898.0
2021-03-02 15:45:00,94.28,94.35,94.23,94.27,21941.0,87.0915,87.1562,87.0453,87.0823,21941.0
2021-03-02 15:50:00,94.27,94.28,94.15,94.16,68709.0,87.0823,87.0915,86.9714,86.9807,68709.0
2021-03-02 15:55:00,94.17,94.18,94.05,94.08,172355.0,86.9899,86.9991,86.879,86.9068,172355.0
2021-03-03 09:30:00,93.95,94.21,93.95,94.1,142727.0,86.7867,87.0268,86.7867,86.9252,142727.0
2021-03-03 09:35:00,94.11,94.14,93.87,93.93,148956.0,86.9345,86.9622,86.7128,86.7682,148956.0
2021-03-03 09:40:00,93.93,93.94,93.75,93.84,45827.0,86.7682,86.7774,86.6019,86.6851,45827.0
2021-03-03 09:45:00,93.82,93.95,93.71,93.9,26114.0,86.6666,86.7867,86.565,86.7405,26114.0
2021-03-03 09:50:00,93.9,94.03,93.9,93.96,24548.0,86.7405,86.8606,86.7405,86.7959,24548.0
2021-03-03 09:55:00,93.94,93.96,93.63,93.63,26981.0,86.7774,86.7959,86.4911,86.4911,26981.0
2021-03-03 10:00:00,93.65,93.74,93.59,93.65,8308.0,86.5095,86.5927,86.4541,86.5095,8308.0
2021-03-03 10:05:00,93.67,93.76,93.55,93.76,14079.0,86.528,86.6112,86.4172,86.6112,14079.0
2021-03-03 10:10:00,93.7,93.72,93.43,93.43,22944.0,86.5557,86.5742,86.3063,86.3063,22944.0
2021-03-03 10:15:00,93.45,93.46,93.32,93.39,38495.0,86.3248,86.334,86.2047,86.2694,38495.0
2021-03-03 10:20:00,93.44,93.58,93.35,93.58,48444.0,86.3156,86.4449,86.2324,86.4449,48444.0
2021-03-03 10:25:00,93.57,93.67,93.48,93.52,21842.0,86.4356,86.528,86.3525,86.3895,21842.0
2021-03-03 10:30:00,93.48,93.67,93.36,93.62,14277.0,86.3525,86.528,86.2417,86.4818,14277.0
2021-03-03 10:35:00,93.6,93.67,93.55,93.67,34413.0,86.4634,86.528,86.4172,86.528,34413.0
2021-03-03 10:40:00,93.66,93.66,93.5,93.5,14578.0,86.5188,86.5188,86.371,86.371,14578.0
2021-03-03 10:45:00,93.5,93.76,93.47,93.68,48881.0,86.371,86.6112,86.3433,86.5373,48881.0
2021-03-03 10:50:00,93.68,93.75,93.6,93.69,74088.0,86.5373,86.6019,86.4634,86.5465,74088.0
2021-03-03 10:55:00,93.68,93.88,93.62,93.81,97944.0,86.5373,86.722,86.4818,86.6573,97944.0
2021-03-03 11:00:00,93.8,93.92,93.8,93.85,45381.0,86.6481,86.759,86.6481,86.6943,45381.0
2021-03-03 11:05:00,93.89,94.0,93.89,93.9,6445.0,86.7312,86.8329,86.7312,86.7405,6445.0
2021-03-03 11:10:00,93.91,93.93,93.86,93.88,5085.0,86.7497,86.7682,86.7035,86.722,5085.0
2021-03-03 11:15:00,93.88,94.0,93.78,94.0,28877.0,86.722,86.8329,86.6296,86.8329,28877.0
2021-03-03 11:20:00,93.97,94.06,93.97,94.05,14115.0,86.8051,86.8883,86.8051,86.879,14115.0
2021-03-03 11:25:00,94.06,94.09,94.03,94.09,5799.0,86.8883,86.916,86.8606,86.916,5799.0
2021-03-03 11:30:00,94.09,94.11,94.05,94.07,11136.0,86.916,86.9345,86.879,86.8975,11136.0
2021-03-03 11:35:00,94.07,94.09,93.97,93.97,15913.0,86.8975,86.916,86.8051,86.8051,15913.0
2021-03-03 11:40:00,94.0,94.0,93.88,93.93,169038.0,86.8329,86.8329,86.722,86.7682,169038.0
2021-03-03 11:45:00,93.93,93.97,93.89,93.92,14337.0,86.7682,86.8051,86.7312,86.759,14337.0
2021-03-03 11:50:00,93.92,94.04,93.92,94.01,4017.0,86.759,86.8698,86.759,86.8421,4017.0
2021-03-03 11:55:00,93.98,94.02,93.87,93.89,8900.0,86.8144,86.8513,86.7128,86.7312,8900.0
2021-03-03 12:00:00,93.88,93.89,93.85,93.86,18600.0,86.722,86.7312,86.6943,86.7035,18600.0
2021-03-03 12:05:00,93.87,93.89,93.83,93.85,5077.0,86.7128,86.7312,86.6758,86.6943,5077.0
2021-03-03 12:10:00,93.85,93.9,93.81,93.9,16688.0,86.6943,86.7405,86.6573,86.7405,16688.0
2021-03-03 12:15:00,93.91,93.91,93.8,93.81,4807.0,86.7497,86.7497,86.6481,86.6573,4807.0
2021-03-03 12:20:00,93.81,93.82,93.76,93.79,7664.0,86.6573,86.6666,86.6112,86.6389,7664.0
2021-03-03 12:25:00,93.78,93.78,93.72,93.76,5080.0,86.6296,86.6296,86.5742,86.6112,5080.0
2021-03-03 12:30:00,93.75,93.79,93.69,93.7,8783.0,86.6019,86.6389,86.5465,86.5557,8783.0
2021-03-03 12:35:00,93.7,93.74,93.69,93.72,7664.0,86.5557,86.5927,86.5465,86.5742,7664.0
2021-03-03 12:40:00,93.7,93.79,93.68,93.71,16120.0,86.5557,86.6389,86.5373,86.565,16120.0
2021-03-03 12:45:00,93.72,93.86,93.71,93.84,10592.0,86.5742,86.7035,86.565,86.6851,10592.0
2021-03-03 12:50:00,93.85,93.88,93.77,93.78,43672.0,86.6943,86.722,86.6204,86.6296,43672.0
2021-03-03 12:55:00,93.76,93.79,93.68,93.69,35788.0,86.6112,86.6389,86.5373,86.5465,35788.0
2021-03-03 13:00:00,93.69,93.72,93.65,93.69,26533.0,86.5465,86.5742,86.5095,86.5465,26533.0
2021-03-03 13:05:00,93.68,93.72,93.65,93.67,38474.0,86.5373,86.5742,86.5095,86.528,38474.0
2021-03-03 13:10:00,93.67,93.74,93.63,93.69,70433.0,86.528,86.5927,86.4911,86.5465,70433.0
2021-03-03 13:15:00,93.69,93.9,93.67,93.9,43521.0,86.5465,86.7405,86.528,86.7405,43521.0
2021-03-03 13:20:00,93.9,93.94,93.87,93.88,45275.0,86.7405,86.7774,86.7128,86.722,45275.0
2021-03-03 13:25:00,93.88,93.9,93.84,93.86,45190.0,86.722,86.7405,86.6851,86.7035,45190.0
2021-03-03 13:30:00,93.84,93.85,93.7,93.76,39820.0,86.6851,86.6943,86.5557,86.6112,39820.0
2021-03-03 13:35:00,93.76,93.85,93.76,93.79,44246.0,86.6112,86.6943,86.6112,86.6389,44246.0
2021-03-03 13:40:00,93.8,93.8,93.69,93.7,37399.0,86.6481,86.6481,86.5465,86.5557,37399.0
2021-03-03 13:45:00,93.7,93.73,93.58,93.59,30791.0,86.5557,86.5834,86.4449,86.4541,30791.0
2021-03-03 13:50:00,93.59,93.64,93.56,93.56,34383.0,86.4541,86.5003,86.4264,86.4264,34383.0
2021-03-03 13:55:00,93.55,93.57,93.5,93.56,51506.0,86.4172,86.4356,86.371,86.4264,51506.0
2021-03-03 14:00:00,93.56,93.58,93.42,93.43,49653.0,86.4264,86.4449,86.2971,86.3063,49653.0
2021-03-03 14:05:00,93.42,93.44,93.36,93.39,30357.0,86.2971,86.3156,86.2417,86.2694,30357.0
2021-03-03 14:10:00,93.41,93.51,93.36,93.51,72835.0,86.2878,86.3802,86.2417,86.3802,72835.0
2021-03-03 14:15:00,93.51,93.51,93.35,93.39,57935.0,86.3802,86.3802,86.2324,86.2694,57935.0
2021-03-03 14:20:00,93.4,93.43,93.31,93.37,72086.0,86.2786,86.3063,86.1955,86.2509,72086.0
2021-03-03 14:25:00,93.36,93.4,93.3,93.34,65447.0,86.2417,86.2786,86.1862,86.2232,65447.0
2021-03-03 14:30:00,93.33,93.37,93.16,93.16,127790.0,86.2139,86.2509,86.0569,86.0569,127790.0
2021-03-03 14:35:00,93.16,93.45,93.16,93.42,76181.0,86.0569,86.3248,86.0569,86.2971,76181.0
2021-03-03 14:40:00,93.41,93.5,93.41,93.45,106075.0,86.2878,86.371,86.2878,86.3248,106075.0
2021-03-03 14:45:00,93.46,93.46,93.27,93.36,39585.0,86.334,86.334,86.1585,86.2417,39585.0
2021-03-03 14:50:00,93.37,93.6,93.37,93.58,105526.0,86.2509,86.4634,86.2509,86.4449,105526.0
2021-03-03 14:55:00,93.58,93.63,93.53,93.59,56628.0,86.4449,86.4911,86.3987,86.4541,56628.0
2021-03-03 15:00:00,93.58,93.6,93.48,93.55,76339.0,86.4449,86.4634,86.3525,86.4172,76339.0
2021-03-03 15:05:00,93.56,93.57,93.48,93.54,57457.0,86.4264,86.4356,86.3525,86.4079,57457.0
2021-03-03 15:10:00,93.54,93.63,93.51,93.51,36289.0,86.4079,86.4911,86.3802,86.3802,36289.0
2021-03-03 15:15:00,93.51,93.53,93.4,93.45,64666.0,86.3802,86.3987,86.2786,86.3248,64666.0
2021-03-03 15:20:00,93.44,93.45,93.31,93.33,47206.0,86.3156,86.3248,86.1955,86.2139,47206.0
2021-03-03 15:25:00,93.34,93.38,93.25,93.35,80727.0,86.2232,86.2601,86.14,86.2324,80727.0
2021-03-03 15:30:00,93.34,93.38,93.27,93.31,85285.0,86.2232,86.2601,86.1585,86.1955,85285.0
2021-03-03 15:35:00,93.3,93.36,93.28,93.29,86512.0,86.1862,86.2417,86.1678,86.177,86512.0
2021-03-03 15:40:00,93.3,93.39,93.27,93.37,109172.0,86.1862,86.2694,86.1585,86.2509,109172.0
2021-03-03 15:45:00,93.37,93.51,93.37,93.39,157313.0,86.2509,86.3802,86.2509,86.2694,157313.0
2021-03-03 15:50:00,93.39,93.39,93.15,93.15,136718.0,86.2694,86.2694,86.0477,86.0477,136718.0
2021-03-03 15:55:00,93.16,93.21,93.02,93.04,201944.0,86.0569,86.1031,85.9276,85.9461,201944.0
2021-03-04 09:30:00,92.96,93.26,92.93,93.24,64404.0,85.8722,86.1493,85.8444,86.1308,64404.0
2021-03-04 09:35:00,93.27,93.39,93.27,93.38,36300.0,86.1585,86.2694,86.1585,86.2601,36300.0
2021-03-04 09:40:00,93.38,93.41,93.23,93.28,35359.0,86.2601,86.2878,86.1216,86.1678,35359.0
2021-03-04 09:45:00,93.29,93.3,92.81,92.81,51943.0,86.177,86.1862,85.7336,85.7336,51943.0
2021-03-04 09:50:00,92.8,92.87,92.73,92.82,109794.0,85.7244,85.789,85.6597,85.7428,109794.0
2021-03-04 09:55:00,92.83,92.86,92.66,92.77,112298.0,85.7521,85.7798,85.595,85.6966,112298.0
2021-03-04 10:00:00,92.78,92.85,92.54,92.55,105611.0,85.7059,85.7705,85.4842,85.4934,105611.0
2021-03-04 10:05:00,92.56,92.61,92.44,92.45,56738.0,85.5027,85.5488,85.3918,85.401,56738.0
2021-03-04 10:10:00,92.43,92.52,92.32,92.51,33078.0,85.3826,85.4657,85.281,85.4565,33078.0
2021-03-04 10:15:00,92.51,92.55,92.31,92.31,51572.0,85.4565,85.4934,85.2717,85.2717,51572.0
2021-03-04 10:20:00,92.31,92.63,92.3,92.6,52991.0,85.2717,85.5673,85.2625,85.5396,52991.0
2021-03-04 10:25:00,92.6,92.69,92.49,92.68,14147.0,85.5396,85.6227,85.438,85.6135,14147.0
2021-03-04 10:30:00,92.68,92.73,92.62,92.72,17217.0,85.6135,85.6597,85.5581,85.6505,17217.0
2021-03-04 10:35:00,92.73,92.94,92.72,92.94,46958.0,85.6597,85.8537,85.6505,85.8537,46958.0
2021-03-04 10:40:00,92.94,93.05,92.89,93.03,11338.0,85.8537,85.9553,85.8075,85.9368,11338.0
2021-03-04 10:45:00,93.02,93.17,93.02,93.08,13875.0,85.9276,86.0661,85.9276,85.983,13875.0
2021-03-04 10:50:00,93.09,93.14,92.82,92.84,52166.0,85.9922,86.0384,85.7428,85.7613,52166.0
2021-03-04 10:55:00,92.85,93.16,92.81,93.06,53300.0,85.7705,86.0569,85.7336,85.9645,53300.0
2021-03-04 11:00:00,93.09,93.27,93.03,93.24,31724.0,85.9922,86.1585,85.9368,86.1308,31724.0
2021-03-04 11:05:00,93.24,93.25,93.05,93.11,126389.0,86.1308,86.14,85.9553,86.0107,126389.0
2021-03-04 11:10:00,93.13,93.17,92.96,92.99,51199.0,86.0292,86.0661,85.8722,85.8999,51199.0
2021-03-04 11:15:00,92.97,93.13,92.93,93.1,29333.0,85.8814,86.0292,85.8444,86.0015,29333.0
2021-03-04 11:20:00,93.09,93.18,93.05,93.15,33401.0,85.9922,86.0754,85.9553,86.0477,33401.0
2021-03-04 11:25:00,93.17,93.19,93.02,93.11,18353.0,86.0661,86.0846,85.9276,86.0107,18353.0
2021-03-04 11:30:00,93.11,93.31,93.07,93.08,49287.0,86.0107,86.1955,85.9738,85.983,49287.0
2021-03-04 11:35:00,93.11,93.3,93.11,93.29,7300.0,86.0107,86.1862,86.0107,86.177,7300.0
2021-03-04 11:40:00,93.28,93.42,93.27,93.4,26960.0,86.1678,86.2971,86.1585,86.2786,26960.0
2021-03-04 11:45:00,93.38,93.45,93.38,93.44,17796.0,86.2601,86.3248,86.2601,86.3156,17796.0
2021-03-04 11:50:00,93.44,93.44,93.37,93.39,15300.0,86.3156,86.3156,86.2509,86.2694,15300.0
2021-03-04 11:55:00,93.36,93.36,93.28,93.29,7899.0,86.2417,86.2417,86.1678,86.177,7899.0
2021-03-04 12:00:00,93.3,93.48,93.3,93.48,31362.0,86.1862,86.3525,86.1862,86.3525,31362.0
2021-03-04 12:05:00,93.48,93.5,93.37,93.5,31790.0,86.3525,86.371,86.2509,86.371,31790.0
2021-03-04 12:10:00,93.46,93.47,93.03,93.1,99868.0,86.334,86.3433,85.9368,86.0015,99868.0
2021-03-04 12:15:00,93.1,93.41,93.09,93.19,36490.0,86.0015,86.2878,85.9922,86.0846,36490.0
2021-03-04 12:20:00,93.23,93.31,92.75,92.78,87222.0,86.1216,86.1955,85.6782,85.7059,87222.0
2021-03-04 12:25:00,92.77,92.77,92.49,92.7,51222.0,85.6966,85.6966,85.438,85.632,51222.0
2021-03-04 12:30:00,92.68,92.7,92.37,92.43,68920.0,85.6135,85.632,85.3271,85.3826,68920.0
2021-03-04 12:35:00,92.43,92.61,92.37,92.61,30119.0,85.3826,85.5488,85.3271,85.5488,30119.0
2021-03-04 12:40:00,92.63,92.76,92.45,92.46,34981.0,85.5673,85.6874,85.401,85.4103,34981.0
2021-03-04 12:45:00,92.45,92.45,92.21,92.25,70349.0,85.401,85.401,85.1793,85.2163,70349.0
2021-03-04 12:50:00,92.25,92.37,92.03,92.06,43378.0,85.2163,85.3271,85.0131,85.0408,43378.0
2021-03-04 12:55:00,92.05,92.07,91.8,91.93,73810.0,85.0315,85.05,84.8006,84.9207,73810.0
2021-03-04 13:00:00,91.89,92.15,91.85,92.11,39903.0,84.8837,85.1239,84.8468,85.087,39903.0
2021-03-04 13:05:00,92.12,92.12,91.78,91.88,108655.0,85.0962,85.0962,84.7821,84.8745,108655.0
2021-03-04 13:10:00,91.85,91.87,91.66,91.69,84034.0,84.8468,84.8653,84.6713,84.699,84034.0
2021-03-04 13:15:00,91.68,91.83,91.59,91.81,70271.0,84.6898,84.8283,84.6066,84.8098,70271.0
2021-03-04 13:20:00,91.77,91.77,91.52,91.68,69056.0,84.7729,84.7729,84.542,84.6898,69056.0
2021-03-04 13:25:00,91.68,91.89,91.55,91.89,52702.0,84.6898,84.8837,84.5697,84.8837,52702.0
2021-03-04 13:30:00,91.88,91.88,91.55,91.61,57682.0,84.8745,84.8745,84.5697,84.6251,57682.0
2021-03-04 13:35:00,91.61,91.87,91.6,91.77,100664.0,84.6251,84.8653,84.6159,84.7729,100664.0
2021-03-04 13:40:00,91.71,91.8,91.5,91.58,186303.0,84.7175,84.8006,84.5235,84.5974,186303.0
2021-03-04 13:45:00,91.58,91.59,91.27,91.28,103024.0,84.5974,84.6066,84.311,84.3202,103024.0
2021-03-04 13:50:00,91.28,91.32,90.9,91.03,127580.0,84.3202,84.3572,83.9692,84.0893,127580.0
2021-03-04 13:55:00,91.02,91.12,90.84,90.85,84329.0,84.0801,84.1724,83.9138,83.923,84329.0
2021-03-04 14:00:00,90.86,91.07,90.85,90.97,51826.0,83.9323,84.1263,83.923,84.0339,51826.0
2021-03-04 14:05:00,90.99,91.39,90.95,91.35,85063.0,84.0524,84.4219,84.0154,84.3849,85063.0
2021-03-04 14:10:00,91.36,91.39,91.23,91.31,38235.0,84.3941,84.4219,84.2741,84.348,38235.0
2021-03-04 14:15:00,91.29,91.38,91.16,91.34,49810.0,84.3295,84.4126,84.2094,84.3757,49810.0
2021-03-04 14:20:00,91.35,91.59,91.35,91.59,45648.0,84.3849,84.6066,84.3849,84.6066,45648.0
2021-03-04 14:25:00,91.59,91.76,91.58,91.71,40752.0,84.6066,84.7637,84.5974,84.7175,40752.0
2021-03-04 14:30:00,91.7,91.72,91.49,91.54,97283.0,84.7082,84.7267,84.5142,84.5604,97283.0
2021-03-04 14:35:00,91.54,91.59,91.37,91.48,84762.0,84.5604,84.6066,84.4034,84.505,84762.0
2021-03-04 14:40:00,91.47,91.77,91.45,91.76,43543.0,84.4958,84.7729,84.4773,84.7637,43543.0
2021-03-04 14:45:00,91.77,91.98,91.67,91.92,62027.0,84.7729,84.9669,84.6805,84.9115,62027.0
2021-03-04 14:50:00,91.94,91.96,91.77,91.96,73858.0,84.9299,84.9484,84.7729,84.9484,73858.0
2021-03-04 14:55:00,91.98,91.99,91.89,91.92,53375.0,84.9669,84.9761,84.8837,84.9115,53375.0
2021-03-04 15:00:00,91.92,91.97,91.68,91.69,68414.0,84.9115,84.9576,84.6898,84.699,68414.0
2021-03-04 15:05:00,91.7,91.83,91.61,91.62,61772.0,84.7082,84.8283,84.6251,84.6343,61772.0
2021-03-04 15:10:00,91.6,91.65,91.48,91.55,84410.0,84.6159,84.662,84.505,84.5697,84410.0
2021-03-04 15:15:00,91.54,91.59,91.44,91.51,84083.0,84.5604,84.6066,84.468,84.5327,84083.0
2021-03-04 15:20:00,91.51,91.51,91.36,91.4,142369.0,84.5327,84.5327,84.3941,84.4311,142369.0
2021-03-04 15:25:00,91.41,91.73,91.39,91.67,167779.0,84.4403,84.7359,84.4219,84.6805,167779.0
2021-03-04 15:30:00,91.66,91.86,91.61,91.79,81477.0,84.6713,84.856,84.6251,84.7914,81477.0
2021-03-04 15:35:00,91.76,91.84,91.56,91.63,90276.0,84.7637,84.8376,84.5789,84.6436,90276.0
2021-03-04 15:40:00,91.63,91.83,91.61,91.75,151304.0,84.6436,84.8283,84.6251,84.7544,151304.0
2021-03-04 15:45:00,91.77,91.85,91.63,91.72,137257.0,84.7729,84.8468,84.6436,84.7267,137257.0
2021-03-04 15:50:00,91.72,91.87,91.6,91.61,149187.0,84.7267,84.8653,84.6159,84.6251,149187.0
2021-03-04 15:55:00,91.59,91.75,91.5,91.75,219497.0,84.6066,84.7544,84.5235,84.7544,219497.0
2021-03-05 09:30:00,92.57,92.66,92.37,92.37,289763.0,85.5119,85.595,85.3271,85.3271,289763.0
2021-03-05 09:35:00,92.35,92.37,92.02,92.03,49961.0,85.3087,85.3271,85.0038,85.0131,49961.0
2021-03-05 09:40:00,92.03,92.15,91.98,92.14,29826.0,85.0131,85.1239,84.9669,85.1147,29826.0
2021-03-05 09:45:00,92.16,92.28,91.94,91.94,20427.0,85.1332,85.244,84.9299,84.9299,20427.0
2021-03-05 09:50:00,91.93,92.01,91.71,91.74,68568.0,84.9207,84.9946,84.7175,84.7452,68568.0
2021-03-05 09:55:00,91.75,91.86,91.56,91.86,44285.0,84.7544,84.856,84.5789,84.856,44285.0
2021-03-05 10:00:00,91.87,91.98,91.72,91.92,62119.0,84.8653,84.9669,84.7267,84.9115,62119.0
2021-03-05 10:05:00,91.93,92.25,91.89,92.09,38551.0,84.9207,85.2163,84.8837,85.0685,38551.0
2021-03-05 10:10:00,92.1,92.17,91.68,91.75,131366.0,85.0777,85.1424,84.6898,84.7544,131366.0
2021-03-05 10:15:00,91.76,91.94,91.67,91.87,47680.0,84.7637,84.9299,84.6805,84.8653,47680.0
2021-03-05 10:20:00,91.84,91.93,91.59,91.63,25711.0,84.8376,84.9207,84.6066,84.6436,25711.0
2021-03-05 10:25:00,91.64,91.93,91.57,91.57,60782.0,84.6528,84.9207,84.5881,84.5881,60782.0
2021-03-05 10:30:00,91.58,91.71,91.41,91.46,32995.0,84.5974,84.7175,84.4403,84.4865,32995.0
2021-03-05 10:35:00,91.49,91.7,91.35,91.4,32710.0,84.5142,84.7082,84.3849,84.4311,32710.0
2021-03-05 10:40:00,91.39,91.57,91.33,91.43,40521.0,84.4219,84.5881,84.3664,84.4588,40521.0
2021-03-05 10:45:00,91.39,91.56,91.29,91.5,34203.0,84.4219,84.5789,84.3295,84.5235,34203.0
2021-03-05 10:50:00,91.51,91.71,91.46,91.67,41008.0,84.5327,84.7175,84.4865,84.6805,41008.0
2021-03-05 10:55:00,91.65,91.65,91.32,91.35,32813.0,84.662,84.662,84.3572,84.3849,32813.0
2021-03-05 11:00:00,91.36,91.45,91.24,91.31,57413.0,84.3941,84.4773,84.2833,84.348,57413.0
2021-03-05 11:05:00,91.3,91.38,91.16,91.16,31988.0,84.3387,84.4126,84.2094,84.2094,31988.0
2021-03-05 11:10:00,91.17,91.35,91.08,91.1,47721.0,84.2186,84.3849,84.1355,84.154,47721.0
2021-03-05 11:15:00,91.1,91.18,90.96,91.12,37076.0,84.154,84.2279,84.0246,84.1724,37076.0
2021-03-05 11:20:00,91.07,91.15,90.95,90.95,45593.0,84.1263,84.2002,84.0154,84.0154,45593.0
2021-03-05 11:25:00,90.92,90.99,90.75,90.83,80960.0,83.9877,84.0524,83.8307,83.9046,80960.0
2021-03-05 11:30:00,90.84,91.12,90.82,90.94,183360.0,83.9138,84.1724,83.8953,84.0062,183360.0
2021-03-05 11:35:00,90.95,91.27,90.95,91.21,49425.0,84.0154,84.311,84.0154,84.2556,49425.0
2021-03-05 11:40:00,91.19,91.3,90.97,91.3,66700.0,84.2371,84.3387,84.0339,84.3387,66700.0
2021-03-05 11:45:00,91.29,91.34,91.12,91.17,80481.0,84.3295,84.3757,84.1724,84.2186,80481.0
2021-03-05 11:50:00,91.15,91.23,91.05,91.06,31775.0,84.2002,84.2741,84.1078,84.117,31775.0
2021-03-05 11:55:00,91.06,91.5,91.04,91.47,47620.0,84.117,84.5235,84.0985,84.4958,47620.0
2021-03-05 12:00:00,91.46,91.56,91.4,91.53,23188.0,84.4865,84.5789,84.4311,84.5512,23188.0
2021-03-05 12:05:00,91.52,91.55,91.4,91.4,28768.0,84.542,84.5697,84.4311,84.4311,28768.0
2021-03-05 12:10:00,91.4,91.54,91.38,91.45,22001.0,84.4311,84.5604,84.4126,84.4773,22001.0
2021-03-05 12:15:00,91.46,91.64,91.44,91.63,37114.0,84.4865,84.6528,84.468,84.6436,37114.0
2021-03-05 12:20:00,91.62,91.9,91.6,91.88,33175.0,84.6343,84.893,84.6159,84.8745,33175.0
2021-03-05 12:25:00,91.87,91.98,91.83,91.92,55362.0,84.8653,84.9669,84.8283,84.9115,55362.0
2021-03-05 12:30:00,91.92,92.0,91.9,91.95,19255.0,84.9115,84.9854,84.893,84.9392,19255.0
2021-03-05 12:35:00,91.93,92.04,91.83,92.04,34644.0,84.9207,85.0223,84.8283,85.0223,34644.0
2021-03-05 12:40:00,92.03,92.15,91.98,92.14,9846.0,85.0131,85.1239,84.9669,85.1147,9846.0
2021-03-05 12:45:00,92.13,92.23,92.13,92.13,35026.0,85.1054,85.1978,85.1054,85.1054,35026.0
2021-03-05 12:50:00,92.15,92.18,92.0,92.04,28959.0,85.1239,85.1516,84.9854,85.0223,28959.0
2021-03-05 12:55:00,92.02,92.17,92.02,92.12,26327.0,85.0038,85.1424,85.0038,85.0962,26327.0
2021-03-05 13:00:00,92.12,92.22,91.87,91.89,38301.0,85.0962,85.1886,84.8653,84.8837,38301.0
2021-03-05 13:05:00,91.92,92.17,91.89,92.15,16831.0,84.9115,85.1424,84.8837,85.1239,16831.0
2021-03-05 13:10:00,92.15,92.18,92.02,92.16,17422.0,85.1239,85.1516,85.0038,85.1332,17422.0
2021-03-05 13:15:00,92.17,92.44,92.13,92.44,24644.0,85.1424,85.3918,85.1054,85.3918,24644.0
2021-03-05 13:20:00,92.42,92.48,92.32,92.44,23113.0,85.3733,85.4288,85.281,85.3918,23113.0
2021-03-05 13:25:00,92.44,92.5,92.35,92.46,16213.0,85.3918,85.4472,85.3087,85.4103,16213.0
2021-03-05 13:30:00,92.49,92.51,92.38,92.49,22318.0,85.438,85.4565,85.3364,85.438,22318.0
2021-03-05 13:35:00,92.51,92.59,92.45,92.56,15130.0,85.4565,85.5304,85.401,85.5027,15130.0
2021-03-05 13:40:00,92.58,92.69,92.52,92.52,40795.0,85.5211,85.6227,85.4657,85.4657,40795.0
2021-03-05 13:45:00,92.54,92.62,92.5,92.58,58543.0,85.4842,85.5581,85.4472,85.5211,58543.0
2021-03-05 13:50:00,92.58,92.67,92.39,92.41,28793.0,85.5211,85.6043,85.3456,85.3641,28793.0
2021-03-05 13:55:00,92.43,92.51,92.39,92.51,44901.0,85.3826,85.4565,85.3456,85.4565,44901.0
2021-03-05 14:00:00,92.56,92.6,92.37,92.44,39760.0,85.5027,85.5396,85.3271,85.3918,39760.0
2021-03-05 14:05:00,92.43,92.44,92.29,92.31,30480.0,85.3826,85.3918,85.2532,85.2717,30480.0
2021-03-05 14:10:00,92.33,92.39,92.29,92.39,27400.0,85.2902,85.3456,85.2532,85.3456,27400.0
2021-03-05 14:15:00,92.42,92.48,92.24,92.27,37697.0,85.3733,85.4288,85.2071,85.2348,37697.0
2021-03-05 14:20:00,92.3,92.43,92.25,92.43,32391.0,85.2625,85.3826,85.2163,85.3826,32391.0
2021-03-05 14:25:00,92.45,92.6,92.43,92.59,40065.0,85.401,85.5396,85.3826,85.5304,40065.0
2021-03-05 14:30:00,92.6,92.77,92.6,92.76,45496.0,85.5396,85.6966,85.5396,85.6874,45496.0
2021-03-05 14:35:00,92.77,92.78,92.7,92.7,32724.0,85.6966,85.7059,85.632,85.632,32724.0
2021-03-05 14:40:00,92.71,92.74,92.58,92.63,26334.0,85.6412,85.6689,85.5211,85.5673,26334.0
2021-03-05 14:45:00,92.63,92.74,92.58,92.71,42114.0,85.5673,85.6689,85.5211,85.6412,42114.0
2021-03-05 14:50:00,92.72,92.8,92.68,92.8,39275.0,85.6505,85.7244,85.6135,85.7244,39275.0
2021-03-05 14:55:00,92.79,92.9,92.79,92.88,45989.0,85.7151,85.8167,85.7151,85.7983,45989.0
2021-03-05 15:00:00,92.89,92.95,92.87,92.95,29295.0,85.8075,85.8629,85.789,85.8629,29295.0
2021-03-05 15:05:00,92.94,92.96,92.84,92.84,50510.0,85.8537,85.8722,85.7613,85.7613,50510.0
2021-03-05 15:10:00,92.85,92.87,92.76,92.86,31897.0,85.7705,85.789,85.6874,85.7798,31897.0
2021-03-05 15:15:00,92.87,92.99,92.79,92.88,31371.0,85.789,85.8999,85.7151,85.7983,31371.0
2021-03-05 15:20:00,92.86,92.96,92.84,92.95,69698.0,85.7798,85.8722,85.7613,85.8629,69698.0
2021-03-05 15:25:00,92.93,93.0,92.86,92.94,50199.0,85.8444,85.9091,85.7798,85.8537,50199.0
2021-03-05 15:30:00,92.94,92.99,92.87,92.96,68046.0,85.8537,85.8999,85.789,85.8722,68046.0
2021-03-05 15:35:00,92.97,93.12,92.96,93.12,83411.0,85.8814,86.02,85.8722,86.02,83411.0
2021-03-05 15:40:00,93.11,93.12,92.96,93.05,109180.0,86.0107,86.02,85.8722,85.9553,109180.0
2021-03-05 15:45:00,93.06,93.11,92.91,93.09,152379.0,85.9645,86.0107,85.826,85.9922,152379.0
2021-03-05 15:50:00,93.09,93.2,93.06,93.11,168387.0,85.9922,86.0939,85.9645,86.0107,168387.0
2021-03-05 15:55:00,93.11,93.14,92.98,92.98,263096.0,86.0107,86.0384,85.8906,85.8906,263096.0
2021-03-08 09:30:00,92.77,92.84,92.44,92.46,71443.0,85.6966,85.7613,85.3918,85.4103,71443.0
2021-03-08 09:35:00,92.46,92.78,92.39,92.76,73870.0,85.4103,85.7059,85.3456,85.6874,73870.0
2021-03-08 09:40:00,92.79,93.12,92.76,93.08,51307.0,85.7151,86.02,85.6874,85.983,51307.0
2021-03-08 09:45:00,93.1,93.15,92.89,92.89,83782.0,86.0015,86.0477,85.8075,85.8075,83782.0
2021-03-08 09:50:00,92.87,92.97,92.75,92.91,151807.0,85.789,85.8814,85.6782,85.826,151807.0
2021-03-08 09:55:00,92.91,93.07,92.61,92.71,140730.0,85.826,85.9738,85.5488,85.6412,140730.0
2021-03-08 10:00:00,92.72,92.82,92.56,92.73,50998.0,85.6505,85.7428,85.5027,85.6597,50998.0
2021-03-08 10:05:00,92.7,93.03,92.67,93.03,37992.0,85.632,85.9368,85.6043,85.9368,37992.0
2021-03-08 10:10:00,93.03,93.08,92.87,93.03,37115.0,85.9368,85.983,85.789,85.9368,37115.0
2021-03-08 10:15:00,93.06,93.2,92.98,93.17,48354.0,85.9645,86.0939,85.8906,86.0661,48354.0
2021-03-08 10:20:00,93.17,93.27,93.02,93.08,40674.0,86.0661,86.1585,85.9276,85.983,40674.0
2021-03-08 10:25:00,93.09,93.31,93.09,93.27,52049.0,85.9922,86.1955,85.9922,86.1585,52049.0
2021-03-08 10:30:00,93.26,93.4,93.26,93.39,20006.0,86.1493,86.2786,86.1493,86.2694,20006.0
2021-03-08 10:35:00,93.4,93.42,93.19,93.26,57525.0,86.2786,86.2971,86.0846,86.1493,57525.0
2021-03-08 10:40:00,93.24,93.39,93.24,93.33,26334.0,86.1308,86.2694,86.1308,86.2139,26334.0
2021-03-08 10:45:00,93.35,93.39,93.19,93.22,30875.0,86.2324,86.2694,86.0846,86.1123,30875.0
2021-03-08 10:50:00,93.24,93.29,93.14,93.15,20044.0,86.1308,86.177,86.0384,86.0477,20044.0
2021-03-08 10:55:00,93.15,93.34,93.15,93.2,23670.0,86.0477,86.2232,86.0477,86.0939,23670.0
2021-03-08 11:00:00,93.2,93.36,93.19,93.2,29122.0,86.0939,86.2417,86.0846,86.0939,29122.0
2021-03-08 11:05:00,93.19,93.3,93.17,93.21,16792.0,86.0846,86.1862,86.0661,86.1031,16792.0
2021-03-08 11:10:00,93.22,93.22,93.08,93.11,21167.0,86.1123,86.1123,85.983,86.0107,21167.0
2021-03-08 11:15:00,93.11,93.2,93.06,93.2,31442.0,86.0107,86.0939,85.9645,86.0939,31442.0
2021-03-08 11:20:00,93.2,93.33,93.19,93.3,42115.0,86.0939,86.2139,86.0846,86.1862,42115.0
2021-03-08 11:25:00,93.29,93.32,93.22,93.28,40209.0,86.177,86.2047,86.1123,86.1678,40209.0
2021-03-08 11:30:00,93.3,93.3,93.07,93.15,24272.0,86.1862,86.1862,85.9738,86.0477,24272.0
2021-03-08 11:35:00,93.14,93.17,93.01,93.06,66857.0,86.0384,86.0661,85.9183,85.9645,66857.0
2021-03-08 11:40:00,93.07,93.13,92.92,92.92,22187.0,85.9738,86.0292,85.8352,85.8352,22187.0
2021-03-08 11:45:00,92.91,92.98,92.88,92.98,41645.0,85.826,85.8906,85.7983,85.8906,41645.0
2021-03-08 11:50:00,92.96,92.98,92.85,92.92,18272.0,85.8722,85.8906,85.7705,85.8352,18272.0
2021-03-08 11:55:00,92.9,93.01,92.83,92.83,20618.0,85.8167,85.9183,85.7521,85.7521,20618.0
2021-03-08 12:00:00,92.82,92.94,92.82,92.85,15161.0,85.7428,85.8537,85.7428,85.7705,15161.0
2021-03-08 12:05:00,92.83,92.98,92.8,92.96,20717.0,85.7521,85.8906,85.7244,85.8722,20717.0
2021-03-08 12:10:00,92.94,93.0,92.86,92.9,19101.0,85.8537,85.9091,85.7798,85.8167,19101.0
2021-03-08 12:15:00,92.91,93.04,92.82,92.92,26935.0,85.826,85.9461,85.7428,85.8352,26935.0
2021-03-08 12:20:00,92.91,93.16,92.91,93.16,14687.0,85.826,86.0569,85.826,86.0569,14687.0
2021-03-08 12:25:00,93.17,93.22,93.14,93.2,15389.0,86.0661,86.1123,86.0384,86.0939,15389.0
2021-03-08 12:30:00,93.22,93.28,93.17,93.24,9981.0,86.1123,86.1678,86.0661,86.1308,9981.0
2021-03-08 12:35:00,93.26,93.3,93.19,93.19,12108.0,86.1493,86.1862,86.0846,86.0846,12108.0
2021-03-08 12:40:00,93.19,93.29,93.19,93.21,11578.0,86.0846,86.177,86.0846,86.1031,11578.0
2021-03-08 12:45:00,93.22,93.33,93.22,93.28,11782.0,86.1123,86.2139,86.1123,86.1678,11782.0
2021-03-08 12:50:00,93.32,93.35,93.22,93.26,7582.0,86.2047,86.2324,86.1123,86.1493,7582.0
2021-03-08 12:55:00,93.25,93.25,93.14,93.14,12702.0,86.14,86.14,86.0384,86.0384,12702.0
2021-03-08 13:00:00,93.16,93.24,93.16,93.2,224890.0,86.0569,86.1308,86.0569,86.0939,224890.0
2021-03-08 13:05:00,93.21,93.3,93.2,93.26,22919.0,86.1031,86.1862,86.0939,86.1493,22919.0
2021-03-08 13:10:00,93.26,93.31,93.16,93.3,10200.0,86.1493,86.1955,86.0569,86.1862,10200.0
2021-03-08 13:15:00,93.3,93.35,93.28,93.32,431725.0,86.1862,86.2324,86.1678,86.2047,431725.0
2021-03-08 13:20:00,93.33,93.33,93.27,93.29,10877.0,86.2139,86.2139,86.1585,86.177,10877.0
2021-03-08 13:25:00,93.3,93.33,93.25,93.28,11053.0,86.1862,86.2139,86.14,86.1678,11053.0
2021-03-08 13:30:00,93.3,93.3,93.16,93.2,13046.0,86.1862,86.1862,86.0569,86.0939,13046.0
2021-03-08 13:35:00,93.17,93.22,93.13,93.16,9900.0,86.0661,86.1123,86.0292,86.0569,9900.0
2021-03-08 13:40:00,93.11,93.14,93.03,93.03,20939.0,86.0107,86.0384,85.9368,85.9368,20939.0
2021-03-08 13:45:00,93.01,93.04,92.85,92.87,17649.0,85.9183,85.9461,85.7705,85.789,17649.0
2021-03-08 13:50:00,92.87,92.88,92.67,92.76,16055.0,85.789,85.7983,85.6043,85.6874,16055.0
2021-03-08 13:55:00,92.75,92.76,92.61,92.65,22897.0,85.6782,85.6874,85.5488,85.5858,22897.0
2021-03-08 14:00:00,92.64,92.74,92.62,92.73,105358.0,85.5766,85.6689,85.5581,85.6597,105358.0
2021-03-08 14:05:00,92.71,92.89,92.68,92.85,28692.0,85.6412,85.8075,85.6135,85.7705,28692.0
2021-03-08 14:10:00,92.82,92.92,92.8,92.88,14251.0,85.7428,85.8352,85.7244,85.7983,14251.0
2021-03-08 14:15:00,92.88,92.97,92.8,92.84,20438.0,85.7983,85.8814,85.7244,85.7613,20438.0
2021-03-08 14:20:00,92.84,92.89,92.79,92.89,13245.0,85.7613,85.8075,85.7151,85.8075,13245.0
2021-03-08 14:25:00,92.86,93.0,92.86,92.98,18494.0,85.7798,85.9091,85.7798,85.8906,18494.0
2021-03-08 14:30:00,92.97,93.04,92.95,92.95,11276.0,85.8814,85.9461,85.8629,85.8629,11276.0
2021-03-08 14:35:00,92.96,93.01,92.87,92.87,24133.0,85.8722,85.9183,85.789,85.789,24133.0
2021-03-08 14:40:00,92.87,92.91,92.67,92.69,14742.0,85.789,85.826,85.6043,85.6227,14742.0
2021-03-08 14:45:00,92.7,92.71,92.6,92.62,17331.0,85.632,85.6412,85.5396,85.5581,17331.0
2021-03-08 14:50:00,92.63,92.74,92.6,92.71,14826.0,85.5673,85.6689,85.5396,85.6412,14826.0
2021-03-08 14:55:00,92.7,92.76,92.69,92.76,25470.0,85.632,85.6874,85.6227,85.6874,25470.0
2021-03-08 15:00:00,92.74,92.75,92.49,92.51,117486.0,85.6689,85.6782,85.438,85.4565,117486.0
2021-03-08 15:05:00,92.49,92.53,92.45,92.48,24658.0,85.438,85.4749,85.401,85.4288,24658.0
2021-03-08 15:10:00,92.47,92.54,92.43,92.54,42693.0,85.4195,85.4842,85.3826,85.4842,42693.0
2021-03-08 15:15:00,92.52,92.55,92.32,92.32,51798.0,85.4657,85.4934,85.281,85.281,51798.0
2021-03-08 15:20:00,92.34,92.48,92.34,92.45,81317.0,85.2994,85.4288,85.2994,85.401,81317.0
2021-03-08 15:25:00,92.45,92.51,92.4,92.4,111636.0,85.401,85.4565,85.3549,85.3549,111636.0
2021-03-08 15:30:00,92.4,92.62,92.39,92.55,116819.0,85.3549,85.5581,85.3456,85.4934,116819.0
2021-03-08 15:35:00,92.54,92.62,92.54,92.57,90191.0,85.4842,85.5581,85.4842,85.5119,90191.0
2021-03-08 15:40:00,92.56,92.62,92.51,92.56,114666.0,85.5027,85.5581,85.4565,85.5027,114666.0
2021-03-08 15:45:00,92.57,92.61,92.38,92.44,274833.0,85.5119,85.5488,85.3364,85.3918,274833.0
2021-03-08 15:50:00,92.44,92.5,92.37,92.37,259016.0,85.3918,85.4472,85.3271,85.3271,259016.0
2021-03-08 15:55:00,92.36,92.36,92.16,92.2,316175.0,85.3179,85.3179,85.1332,85.1701,316175.0
2021-03-09 09:30:00,93.26,93.46,93.26,93.46,107988.0,86.1493,86.334,86.1493,86.334,107988.0
2021-03-09 09:35:00,93.46,93.47,93.36,93.4,63605.0,86.334,86.3433,86.2417,86.2786,63605.0
2021-03-09 09:40:00,93.4,93.42,93.21,93.35,51820.0,86.2786,86.2971,86.1031,86.2324,51820.0
2021-03-09 09:45:00,93.37,93.52,93.36,93.48,147674.0,86.2509,86.3895,86.2417,86.3525,147674.0
2021-03-09 09:50:00,93.49,93.59,93.44,93.59,61467.0,86.3617,86.4541,86.3156,86.4541,61467.0
2021-03-09 09:55:00,93.6,93.69,93.6,93.63,39506.0,86.4634,86.5465,86.4634,86.4911,39506.0
2021-03-09 10:00:00,93.64,93.79,93.58,93.73,31507.0,86.5003,86.6389,86.4449,86.5834,31507.0
2021-03-09 10:05:00,93.73,93.87,93.73,93.76,84198.0,86.5834,86.7128,86.5834,86.6112,84198.0
2021-03-09 10:10:00,93.76,93.78,93.65,93.66,40750.0,86.6112,86.6296,86.5095,86.5188,40750.0
2021-03-09 10:15:00,93.67,93.85,93.67,93.83,46073.0,86.528,86.6943,86.528,86.6758,46073.0
2021-03-09 10:20:00,93.84,93.89,93.74,93.79,47243.0,86.6851,86.7312,86.5927,86.6389,47243.0
2021-03-09 10:25:00,93.81,93.91,93.81,93.84,38062.0,86.6573,86.7497,86.6573,86.6851,38062.0
2021-03-09 10:30:00,93.86,93.88,93.76,93.83,37665.0,86.7035,86.722,86.6112,86.6758,37665.0
2021-03-09 10:35:00,93.84,93.89,93.81,93.86,32357.0,86.6851,86.7312,86.6573,86.7035,32357.0
2021-03-09 10:40:00,93.85,93.91,93.83,93.86,42817.0,86.6943,86.7497,86.6758,86.7035,42817.0
2021-03-09 10:45:00,93.87,93.88,93.76,93.76,26395.0,86.7128,86.722,86.6112,86.6112,26395.0
2021-03-09 10:50:00,93.77,93.82,93.74,93.74,20713.0,86.6204,86.6666,86.5927,86.5927,20713.0
2021-03-09 10:55:00,93.73,93.81,93.73,93.8,18365.0,86.5834,86.6573,86.5834,86.6481,18365.0
2021-03-09 11:00:00,93.8,93.89,93.74,93.89,25804.0,86.6481,86.7312,86.5927,86.7312,25804.0
2021-03-09 11:05:00,93.9,93.91,93.84,93.88,16401.0,86.7405,86.7497,86.6851,86.722,16401.0
2021-03-09 11:10:00,93.88,93.89,93.82,93.87,29661.0,86.722,86.7312,86.6666,86.7128,29661.0
2021-03-09 11:15:00,93.87,93.9,93.86,93.9,23710.0,86.7128,86.7405,86.7035,86.7405,23710.0
2021-03-09 11:20:00,93.91,93.93,93.86,93.89,21426.0,86.7497,86.7682,86.7035,86.7312,21426.0
2021-03-09 11:25:00,93.89,93.93,93.88,93.89,33114.0,86.7312,86.7682,86.722,86.7312,33114.0
2021-03-09 11:30:00,93.89,93.93,93.81,93.86,26807.0,86.7312,86.7682,86.6573,86.7035,26807.0
2021-03-09 11:35:00,93.85,93.89,93.82,93.87,29500.0,86.6943,86.7312,86.6666,86.7128,29500.0
2021-03-09 11:40:00,93.87,93.94,93.86,93.9,13735.0,86.7128,86.7774,86.7035,86.7405,13735.0
2021-03-09 11:45:00,93.9,93.91,93.83,93.85,8188.0,86.7405,86.7497,86.6758,86.6943,8188.0
2021-03-09 11:50:00,93.85,93.91,93.83,93.87,119899.0,86.6943,86.7497,86.6758,86.7128,119899.0
2021-03-09 11:55:00,93.88,93.95,93.88,93.91,22958.0,86.722,86.7867,86.722,86.7497,22958.0
2021-03-09 12:00:00,93.93,93.95,93.9,93.94,26821.0,86.7682,86.7867,86.7405,86.7774,26821.0
2021-03-09 12:05:00,93.93,94.01,93.92,94.01,13442.0,86.7682,86.8421,86.759,86.8421,13442.0
2021-03-09 12:10:00,94.01,94.06,94.01,94.04,21276.0,86.8421,86.8883,86.8421,86.8698,21276.0
2021-03-09 12:15:00,94.05,94.07,94.02,94.02,28557.0,86.879,86.8975,86.8513,86.8513,28557.0
2021-03-09 12:20:00,94.01,94.09,93.99,94.06,39522.0,86.8421,86.916,86.8236,86.8883,39522.0
2021-03-09 12:25:00,94.05,94.09,94.05,94.07,45829.0,86.879,86.916,86.879,86.8975,45829.0
2021-03-09 12:30:00,94.08,94.12,94.08,94.11,13642.0,86.9068,86.9437,86.9068,86.9345,13642.0
2021-03-09 12:35:00,94.11,94.13,94.1,94.12,23035.0,86.9345,86.9529,86.9252,86.9437,23035.0
2021-03-09 12:40:00,94.12,94.12,94.08,94.1,27176.0,86.9437,86.9437,86.9068,86.9252,27176.0
2021-03-09 12:45:00,94.11,94.11,94.04,94.06,27599.0,86.9345,86.9345,86.8698,86.8883,27599.0
2021-03-09 12:50:00,94.04,94.04,93.99,94.0,18016.0,86.8698,86.8698,86.8236,86.8329,18016.0
2021-03-09 12:55:00,94.01,94.02,93.95,93.99,12968.0,86.8421,86.8513,86.7867,86.8236,12968.0
2021-03-09 13:00:00,94.0,94.17,94.0,94.16,20835.0,86.8329,86.9899,86.8329,86.9807,20835.0
2021-03-09 13:05:00,94.15,94.17,94.12,94.15,25048.0,86.9714,86.9899,86.9437,86.9714,25048.0
2021-03-09 13:10:00,94.15,94.18,94.11,94.17,31961.0,86.9714,86.9991,86.9345,86.9899,31961.0
2021-03-09 13:15:00,94.18,94.18,94.08,94.1,35795.0,86.9991,86.9991,86.9068,86.9252,35795.0
2021-03-09 13:20:00,94.09,94.15,94.09,94.11,16818.0,86.916,86.9714,86.916,86.9345,16818.0
2021-03-09 13:25:00,94.11,94.12,94.07,94.1,15778.0,86.9345,86.9437,86.8975,86.9252,15778.0
2021-03-09 13:30:00,94.11,94.15,94.09,94.13,23174.0,86.9345,86.9714,86.916,86.9529,23174.0
2021-03-09 13:35:00,94.13,94.17,94.12,94.17,10864.0,86.9529,86.9899,86.9437,86.9899,10864.0
2021-03-09 13:40:00,94.17,94.2,94.16,94.2,20504.0,86.9899,87.0176,86.9807,87.0176,20504.0
2021-03-09 13:45:00,94.19,94.19,94.15,94.18,26814.0,87.0084,87.0084,86.9714,86.9991,26814.0
2021-03-09 13:50:00,94.17,94.18,94.13,94.17,10535.0,86.9899,86.9991,86.9529,86.9899,10535.0
2021-03-09 13:55:00,94.17,94.21,94.17,94.18,22410.0,86.9899,87.0268,86.9899,86.9991,22410.0
2021-03-09 14:00:00,94.18,94.21,94.16,94.2,17566.0,86.9991,87.0268,86.9807,87.0176,17566.0
2021-03-09 14:05:00,94.21,94.21,94.15,94.16,17547.0,87.0268,87.0268,86.9714,86.9807,17547.0
2021-03-09 14:10:00,94.17,94.18,94.14,94.17,10525.0,86.9899,86.9991,86.9622,86.9899,10525.0
2021-03-09 14:15:00,94.17,94.17,94.07,94.07,16510.0,86.9899,86.9899,86.8975,86.8975,16510.0
2021-03-09 14:20:00,94.07,94.1,94.05,94.05,16606.0,86.8975,86.9252,86.879,86.879,16606.0
2021-03-09 14:25:00,94.05,94.05,94.01,94.03,18078.0,86.879,86.879,86.8421,86.8606,18078.0
2021-03-09 14:30:00,94.03,94.11,94.03,94.1,17270.0,86.8606,86.9345,86.8606,86.9252,17270.0
2021-03-09 14:35:00,94.11,94.16,94.09,94.15,12498.0,86.9345,86.9807,86.916,86.9714,12498.0
2021-03-09 14:40:00,94.15,94.2,94.15,94.16,11665.0,86.9714,87.0176,86.9714,86.9807,11665.0
2021-03-09 14:45:00,94.16,94.16,94.09,94.09,12043.0,86.9807,86.9807,86.916,86.916,12043.0
2021-03-09 14:50:00,94.11,94.15,94.09,94.09,16199.0,86.9345,86.9714,86.916,86.916,16199.0
2021-03-09 14:55:00,94.09,94.11,94.03,94.04,16213.0,86.916,86.9345,86.8606,86.8698,16213.0
2021-03-09 15:00:00,94.05,94.1,94.03,94.09,17754.0,86.879,86.9252,86.8606,86.916,17754.0
2021-03-09 15:05:00,94.09,94.15,94.08,94.13,20100.0,86.916,86.9714,86.9068,86.9529,20100.0
2021-03-09 15:10:00,94.13,94.18,94.12,94.14,423558.0,86.9529,86.9991,86.9437,86.9622,423558.0
2021-03-09 15:15:00,94.15,94.15,94.1,94.13,28182.0,86.9714,86.9714,86.9252,86.9529,28182.0
2021-03-09 15:20:00,94.13,94.13,94.07,94.09,35619.0,86.9529,86.9529,86.8975,86.916,35619.0
2021-03-09 15:25:00,94.09,94.1,94.06,94.06,29475.0,86.916,86.9252,86.8883,86.8883,29475.0
2021-03-09 15:30:00,94.06,94.08,94.03,94.06,26852.0,86.8883,86.9068,86.8606,86.8883,26852.0
2021-03-09 15:35:00,94.06,94.06,93.93,94.01,77432.0,86.8883,86.8883,86.7682,86.8421,77432.0
2021-03-09 15:40:00,94.0,94.01,93.86,93.87,76850.0,86.8329,86.8421,86.7035,86.7128,76850.0
2021-03-09 15:45:00,93.87,93.91,93.81,93.83,226002.0,86.7128,86.7497,86.6573,86.6758,226002.0
2021-03-09 15:50:00,93.83,93.89,93.68,93.89,327204.0,86.6758,86.7312,86.5373,86.7312,327204.0
2021-03-09 15:55:00,93.88,93.88,93.67,93.67,215545.0,86.722,86.722,86.528,86.528,215545.0
2021-03-10 09:30:00,94.29,94.36,94.19,94.25,99957.0,87.1007,87.1654,87.0084,87.0638,99957.0
2021-03-10 09:35:00,94.24,94.28,94.15,94.21,45118.0,87.0546,87.0915,86.9714,87.0268,45118.0
2021-03-10 09:40:00,94.17,94.29,94.13,94.28,43443.0,86.9899,87.1007,86.9529,87.0915,43443.0
2021-03-10 09:45:00,94.29,94.35,94.21,94.31,9606.0,87.1007,87.1562,87.0268,87.1192,9606.0
2021-03-10 09:50:00,94.29,94.41,94.29,94.4,15077.0,87.1007,87.2116,87.1007,87.2024,15077.0
2021-03-10 09:55:00,94.41,94.45,94.27,94.28,71489.0,87.2116,87.2485,87.0823,87.0915,71489.0
2021-03-10 10:00:00,94.29,94.37,94.24,94.33,73787.0,87.1007,87.1746,87.0546,87.1377,73787.0
2021-03-10 10:05:00,94.33,94.4,94.28,94.29,173044.0,87.1377,87.2024,87.0915,87.1007,173044.0
2021-03-10 10:10:00,94.27,94.35,94.11,94.13,36103.0,87.0823,87.1562,86.9345,86.9529,36103.0
2021-03-10 10:15:00,94.13,94.23,94.13,94.19,24600.0,86.9529,87.0453,86.9529,87.0084,24600.0
2021-03-10 10:20:00,94.18,94.21,94.01,94.03,42451.0,86.9991,87.0268,86.8421,86.8606,42451.0
2021-03-10 10:25:00,94.02,94.02,93.79,93.79,40973.0,86.8513,86.8513,86.6389,86.6389,40973.0
2021-03-10 10:30:00,93.79,93.98,93.78,93.97,36230.0,86.6389,86.8144,86.6296,86.8051,36230.0
2021-03-10 10:35:00,93.97,93.98,93.78,93.78,47491.0,86.8051,86.8144,86.6296,86.6296,47491.0
2021-03-10 10:40:00,93.79,93.96,93.75,93.96,34202.0,86.6389,86.7959,86.6019,86.7959,34202.0
2021-03-10 10:45:00,93.97,94.08,93.96,94.04,40363.0,86.8051,86.9068,86.7959,86.8698,40363.0
2021-03-10 10:50:00,94.02,94.02,93.83,93.94,39975.0,86.8513,86.8513,86.6758,86.7774,39975.0
2021-03-10 10:55:00,93.94,94.03,93.9,94.01,15146.0,86.7774,86.8606,86.7405,86.8421,15146.0
2021-03-10 11:00:00,94.03,94.12,93.98,94.11,24066.0,86.8606,86.9437,86.8144,86.9345,24066.0
2021-03-10 11:05:00,94.1,94.11,93.99,93.99,55781.0,86.9252,86.9345,86.8236,86.8236,55781.0
2021-03-10 11:10:00,93.98,94.13,93.98,94.09,12759.0,86.8144,86.9529,86.8144,86.916,12759.0
2021-03-10 11:15:00,94.1,94.12,93.98,94.03,10495.0,86.9252,86.9437,86.8144,86.8606,10495.0
2021-03-10 11:20:00,94.03,94.07,93.94,93.98,14732.0,86.8606,86.8975,86.7774,86.8144,14732.0
2021-03-10 11:25:00,93.98,94.12,93.98,94.1,13483.0,86.8144,86.9437,86.8144,86.9252,13483.0
2021-03-10 11:30:00,94.09,94.15,94.04,94.06,13243.0,86.916,86.9714,86.8698,86.8883,13243.0
2021-03-10 11:35:00,94.06,94.08,94.03,94.06,12566.0,86.8883,86.9068,86.8606,86.8883,12566.0
2021-03-10 11:40:00,94.06,94.1,93.89,93.92,11723.0,86.8883,86.9252,86.7312,86.759,11723.0
2021-03-10 11:45:00,93.92,94.05,93.91,94.05,13587.0,86.759,86.879,86.7497,86.879,13587.0
2021-03-10 11:50:00,94.06,94.18,94.06,94.18,7754.0,86.8883,86.9991,86.8883,86.9991,7754.0
2021-03-10 11:55:00,94.19,94.24,94.13,94.15,28701.0,87.0084,87.0546,86.9529,86.9714,28701.0
2021-03-10 12:00:00,94.16,94.17,94.1,94.16,8536.0,86.9807,86.9899,86.9252,86.9807,8536.0
2021-03-10 12:05:00,94.14,94.15,94.09,94.11,10758.0,86.9622,86.9714,86.916,86.9345,10758.0
2021-03-10 12:10:00,94.11,94.18,94.11,94.16,5509.0,86.9345,86.9991,86.9345,86.9807,5509.0
2021-03-10 12:15:00,94.15,94.18,94.1,94.12,7470.0,86.9714,86.9991,86.9252,86.9437,7470.0
2021-03-10 12:20:00,94.09,94.11,94.06,94.1,6979.0,86.916,86.9345,86.8883,86.9252,6979.0
2021-03-10 12:25:00,94.1,94.11,94.0,94.02,11687.0,86.9252,86.9345,86.8329,86.8513,11687.0
2021-03-10 12:30:00,94.04,94.08,93.97,94.05,10651.0,86.8698,86.9068,86.8051,86.879,10651.0
2021-03-10 12:35:00,94.04,94.04,93.92,93.93,9281.0,86.8698,86.8698,86.759,86.7682,9281.0
2021-03-10 12:40:00,93.93,94.01,93.92,94.01,17617.0,86.7682,86.8421,86.759,86.8421,17617.0
2021-03-10 12:45:00,94.03,94.19,94.03,94.15,10133.0,86.8606,87.0084,86.8606,86.9714,10133.0
2021-03-10 12:50:00,94.16,94.19,94.12,94.15,138596.0,86.9807,87.0084,86.9437,86.9714,138596.0
2021-03-10 12:55:00,94.16,94.18,94.1,94.16,12690.0,86.9807,86.9991,86.9252,86.9807,12690.0
2021-03-10 13:00:00,94.16,94.17,93.87,94.14,100592.0,86.9807,86.9899,86.7128,86.9622,100592.0
2021-03-10 13:05:00,94.12,94.26,94.01,94.26,19148.0,86.9437,87.073,86.8421,87.073,19148.0
2021-03-10 13:10:00,94.27,94.29,94.19,94.23,33371.0,87.0823,87.1007,87.0084,87.0453,33371.0
2021-03-10 13:15:00,94.23,94.24,94.05,94.13,17685.0,87.0453,87.0546,86.879,86.9529,17685.0
2021-03-10 13:20:00,94.12,94.18,94.12,94.16,13243.0,86.9437,86.9991,86.9437,86.9807,13243.0
2021-03-10 13:25:00,94.14,94.21,94.12,94.21,19883.0,86.9622,87.0268,86.9437,87.0268,19883.0
2021-03-10 13:30:00,94.22,94.25,94.07,94.11,13559.0,87.0361,87.0638,86.8975,86.9345,13559.0
2021-03-10 13:35:00,94.12,94.16,93.99,94.05,27761.0,86.9437,86.9807,86.8236,86.879,27761.0
2021-03-10 13:40:00,94.04,94.14,94.02,94.06,23552.0,86.8698,86.9622,86.8513,86.8883,23552.0
2021-03-10 13:45:00,94.05,94.05,93.94,94.05,34662.0,86.879,86.879,86.7774,86.879,34662.0
2021-03-10 13:50:00,94.06,94.11,93.99,94.09,19039.0,86.8883,86.9345,86.8236,86.916,19039.0
2021-03-10 13:55:00,94.07,94.13,94.07,94.1,8820.0,86.8975,86.9529,86.8975,86.9252,8820.0
2021-03-10 14:00:00,94.09,94.14,94.02,94.11,37063.0,86.916,86.9622,86.8513,86.9345,37063.0
2021-03-10 14:05:00,94.11,94.18,94.1,94.12,17329.0,86.9345,86.9991,86.9252,86.9437,17329.0
2021-03-10 14:10:00,94.13,94.24,94.13,94.24,6526.0,86.9529,87.0546,86.9529,87.0546,6526.0
2021-03-10 14:15:00,94.24,94.27,94.23,94.27,7857.0,87.0546,87.0823,87.0453,87.0823,7857.0
2021-03-10 14:20:00,94.27,94.28,94.14,94.18,14738.0,87.0823,87.0915,86.9622,86.9991,14738.0
2021-03-10 14:25:00,94.18,94.26,94.17,94.24,35058.0,86.9991,87.073,86.9899,87.0546,35058.0
2021-03-10 14:30:00,94.25,94.27,94.2,94.26,42588.0,87.0638,87.0823,87.0176,87.073,42588.0
2021-03-10 14:35:00,94.26,94.28,94.24,94.26,20165.0,87.073,87.0915,87.0546,87.073,20165.0
2021-03-10 14:40:00,94.26,94.28,94.24,94.24,11067.0,87.073,87.0915,87.0546,87.0546,11067.0
2021-03-10 14:45:00,94.23,94.42,94.22,94.42,12935.0,87.0453,87.2208,87.0361,87.2208,12935.0
2021-03-10 14:50:00,94.42,94.43,94.35,94.36,26672.0,87.2208,87.2301,87.1562,87.1654,26672.0
2021-03-10 14:55:00,94.36,94.36,94.3,94.33,22502.0,87.1654,87.1654,87.11,87.1377,22502.0
2021-03-10 15:00:00,94.32,94.37,94.2,94.22,38282.0,87.1285,87.1746,87.0176,87.0361,38282.0
2021-03-10 15:05:00,94.23,94.27,94.2,94.26,14667.0,87.0453,87.0823,87.0176,87.073,14667.0
2021-03-10 15:10:00,94.26,94.26,94.19,94.2,45297.0,87.073,87.073,87.0084,87.0176,45297.0
2021-03-10 15:15:00,94.21,94.27,94.19,94.26,133708.0,87.0268,87.0823,87.0084,87.073,133708.0
2021-03-10 15:20:00,94.27,94.3,94.24,94.25,38354.0,87.0823,87.11,87.0546,87.0638,38354.0
2021-03-10 15:25:00,94.25,94.27,94.19,94.2,20115.0,87.0638,87.0823,87.0084,87.0176,20115.0
2021-03-10 15:30:00,94.19,94.2,94.09,94.11,39557.0,87.0084,87.0176,86.916,86.9345,39557.0
2021-03-10 15:35:00,94.11,94.19,94.11,94.16,29910.0,86.9345,87.0084,86.9345,86.9807,29910.0
2021-03-10 15:40:00,94.15,94.21,94.14,94.16,30630.0,86.9714,87.0268,86.9622,86.9807,30630.0
2021-03-10 15:45:00,94.16,94.26,94.15,94.25,27847.0,86.9807,87.073,86.9714,87.0638,27847.0
2021-03-10 15:50:00,94.25,94.25,94.13,94.14,151209.0,87.0638,87.0638,86.9529,86.9622,151209.0
2021-03-10 15:55:00,94.15,94.16,94.08,94.09,68251.0,86.9714,86.9807,86.9068,86.916,68251.0
2021-03-11 09:30:00,94.96,94.97,94.85,94.95,39623.0,87.7197,87.7289,87.6181,87.7104,39623.0
2021-03-11 09:35:00,94.95,94.97,94.83,94.85,13700.0,87.7104,87.7289,87.5996,87.6181,13700.0
2021-03-11 09:40:00,94.87,94.92,94.76,94.77,38957.0,87.6365,87.6827,87.5349,87.5441,38957.0
2021-03-11 09:45:00,94.76,94.87,94.76,94.85,25256.0,87.5349,87.6365,87.5349,87.6181,25256.0
2021-03-11 09:50:00,94.89,94.92,94.85,94.89,43080.0,87.655,87.6827,87.6181,87.655,43080.0
2021-03-11 09:55:00,94.9,94.99,94.9,94.99,17385.0,87.6642,87.7474,87.6642,87.7474,17385.0
2021-03-11 10:00:00,95.0,95.11,95.0,95.09,326966.0,87.7566,87.8582,87.7566,87.8398,326966.0
2021-03-11 10:05:00,95.09,95.09,94.98,94.99,11067.0,87.8398,87.8398,87.7381,87.7474,11067.0
2021-03-11 10:10:00,95.01,95.05,94.98,94.98,10431.0,87.7659,87.8028,87.7381,87.7381,10431.0
2021-03-11 10:15:00,94.98,95.02,94.75,94.78,28102.0,87.7381,87.7751,87.5257,87.5534,28102.0
2021-03-11 10:20:00,94.8,94.95,94.8,94.94,10900.0,87.5719,87.7104,87.5719,87.7012,10900.0
2021-03-11 10:25:00,94.95,95.0,94.95,95.0,21339.0,87.7104,87.7566,87.7104,87.7566,21339.0
2021-03-11 10:30:00,95.0,95.09,95.0,95.07,20399.0,87.7566,87.8398,87.7566,87.8213,20399.0
2021-03-11 10:35:00,95.09,95.1,95.05,95.07,8404.0,87.8398,87.849,87.8028,87.8213,8404.0
2021-03-11 10:40:00,95.08,95.15,95.08,95.15,11219.0,87.8305,87.8952,87.8305,87.8952,11219.0
2021-03-11 10:45:00,95.15,95.23,95.12,95.23,7411.0,87.8952,87.9691,87.8675,87.9691,7411.0
2021-03-11 10:50:00,95.24,95.28,95.24,95.27,5014.0,87.9783,88.0153,87.9783,88.006,5014.0
2021-03-11 10:55:00,95.27,95.31,95.23,95.3,9565.0,88.006,88.043,87.9691,88.0337,9565.0
2021-03-11 11:00:00,95.31,95.34,95.3,95.33,8415.0,88.043,88.0707,88.0337,88.0615,8415.0
2021-03-11 11:05:00,95.33,95.35,95.32,95.33,13730.0,88.0615,88.0799,88.0522,88.0615,13730.0
2021-03-11 11:10:00,95.35,95.4,95.35,95.4,27776.0,88.0799,88.1261,88.0799,88.1261,27776.0
2021-03-11 11:15:00,95.4,95.44,95.39,95.44,5163.0,88.1261,88.1631,88.1169,88.1631,5163.0
2021-03-11 11:20:00,95.43,95.46,95.42,95.45,13043.0,88.1538,88.1815,88.1446,88.1723,13043.0
2021-03-11 11:25:00,95.46,95.46,95.42,95.42,15204.0,88.1815,88.1815,88.1446,88.1446,15204.0
2021-03-11 11:30:00,95.42,95.46,95.39,95.45,41935.0,88.1446,88.1815,88.1169,88.1723,41935.0
2021-03-11 11:35:00,95.45,95.48,95.45,95.46,12156.0,88.1723,88.2,88.1723,88.1815,12156.0
2021-03-11 11:40:00,95.47,95.51,95.47,95.5,7761.0,88.1908,88.2277,88.1908,88.2185,7761.0
2021-03-11 11:45:00,95.49,95.5,95.47,95.5,2393.0,88.2093,88.2185,88.1908,88.2185,2393.0
2021-03-11 11:50:00,95.51,95.55,95.5,95.5,4156.0,88.2277,88.2647,88.2185,88.2185,4156.0
2021-03-11 11:55:00,95.49,95.49,95.43,95.43,3878.0,88.2093,88.2093,88.1538,88.1538,3878.0
2021-03-11 12:00:00,95.44,95.45,95.41,95.44,5295.0,88.1631,88.1723,88.1354,88.1631,5295.0
2021-03-11 12:05:00,95.44,95.51,95.44,95.51,3531.0,88.1631,88.2277,88.1631,88.2277,3531.0
2021-03-11 12:10:00,95.51,95.55,95.51,95.54,5058.0,88.2277,88.2647,88.2277,88.2554,5058.0
2021-03-11 12:15:00,95.53,95.54,95.49,95.5,3468.0,88.2462,88.2554,88.2093,88.2185,3468.0
2021-03-11 12:20:00,95.5,95.5,95.48,95.5,2400.0,88.2185,88.2185,88.2,88.2185,2400.0
2021-03-11 12:25:00,95.49,95.5,95.46,95.49,17652.0,88.2093,88.2185,88.1815,88.2093,17652.0
2021-03-11 12:30:00,95.51,95.51,95.47,95.48,37181.0,88.2277,88.2277,88.1908,88.2,37181.0
2021-03-11 12:35:00,95.48,95.52,95.47,95.51,8185.0,88.2,88.237,88.1908,88.2277,8185.0
2021-03-11 12:40:00,95.51,95.51,95.45,95.45,11601.0,88.2277,88.2277,88.1723,88.1723,11601.0
2021-03-11 12:45:00,95.45,95.48,95.45,95.47,7853.0,88.1723,88.2,88.1723,88.1908,7853.0
2021-03-11 12:50:00,95.48,95.48,95.39,95.39,7878.0,88.2,88.2,88.1169,88.1169,7878.0
2021-03-11 12:55:00,95.39,95.48,95.39,95.48,1900.0,88.1169,88.2,88.1169,88.2,1900.0
2021-03-11 13:00:00,95.47,95.6,95.46,95.59,12252.0,88.1908,88.3109,88.1815,88.3016,12252.0
2021-03-11 13:05:00,95.6,95.64,95.56,95.56,22312.0,88.3109,88.3478,88.2739,88.2739,22312.0
2021-03-11 13:10:00,95.57,95.6,95.52,95.52,7998.0,88.2832,88.3109,88.237,88.237,7998.0
2021-03-11 13:15:00,95.53,95.57,95.53,95.53,5513.0,88.2462,88.2832,88.2462,88.2462,5513.0
2021-03-11 13:20:00,95.53,95.54,95.49,95.5,13977.0,88.2462,88.2554,88.2093,88.2185,13977.0
2021-03-11 13:25:00,95.49,95.49,95.46,95.49,19543.0,88.2093,88.2093,88.1815,88.2093,19543.0
2021-03-11 13:30:00,95.49,95.52,95.44,95.44,6817.0,88.2093,88.237,88.1631,88.1631,6817.0
2021-03-11 13:35:00,95.45,95.49,95.44,95.46,4572.0,88.1723,88.2093,88.1631,88.1815,4572.0
2021-03-11 13:40:00,95.47,95.5,95.43,95.45,8026.0,88.1908,88.2185,88.1538,88.1723,8026.0
2021-03-11 13:45:00,95.46,95.47,95.44,95.47,3419.0,88.1815,88.1908,88.1631,88.1908,3419.0
2021-03-11 13:50:00,95.47,95.5,95.45,95.48,11613.0,88.1908,88.2185,88.1723,88.2,11613.0
2021-03-11 13:55:00,95.48,95.48,95.4,95.42,7243.0,88.2,88.2,88.1261,88.1446,7243.0
2021-03-11 14:00:00,95.42,95.53,95.42,95.51,6051.0,88.1446,88.2462,88.1446,88.2277,6051.0
2021-03-11 14:05:00,95.51,95.52,95.46,95.48,6949.0,88.2277,88.237,88.1815,88.2,6949.0
2021-03-11 14:10:00,95.48,95.52,95.45,95.49,3799.0,88.2,88.237,88.1723,88.2093,3799.0
2021-03-11 14:15:00,95.49,95.5,95.46,95.5,45107.0,88.2093,88.2185,88.1815,88.2185,45107.0
2021-03-11 14:20:00,95.51,95.54,95.5,95.53,6294.0,88.2277,88.2554,88.2185,88.2462,6294.0
2021-03-11 14:25:00,95.53,95.53,95.51,95.52,12252.0,88.2462,88.2462,88.2277,88.237,12252.0
2021-03-11 14:30:00,95.52,95.52,95.49,95.5,2485.0,88.237,88.237,88.2093,88.2185,2485.0
2021-03-11 14:35:00,95.5,95.5,95.43,95.46,5257.0,88.2185,88.2185,88.1538,88.1815,5257.0
2021-03-11 14:40:00,95.46,95.48,95.44,95.45,3375.0,88.1815,88.2,88.1631,88.1723,3375.0
2021-03-11 14:45:00,95.45,95.46,95.38,95.38,6807.0,88.1723,88.1815,88.1076,88.1076,6807.0
2021-03-11 14:50:00,95.37,95.41,95.37,95.38,7698.0,88.0984,88.1354,88.0984,88.1076,7698.0
2021-03-11 14:55:00,95.38,95.38,95.34,95.34,6450.0,88.1076,88.1076,88.0707,88.0707,6450.0
2021-03-11 15:00:00,95.33,95.36,95.33,95.35,3293.0,88.0615,88.0892,88.0615,88.0799,3293.0
2021-03-11 15:05:00,95.35,95.37,95.31,95.37,6936.0,88.0799,88.0984,88.043,88.0984,6936.0
2021-03-11 15:10:00,95.36,95.36,95.31,95.33,12057.0,88.0892,88.0892,88.043,88.0615,12057.0
2021-03-11 15:15:00,95.32,95.38,95.31,95.36,8561.0,88.0522,88.1076,88.043,88.0892,8561.0
2021-03-11 15:20:00,95.35,95.4,95.35,95.4,6285.0,88.0799,88.1261,88.0799,88.1261,6285.0
2021-03-11 15:25:00,95.4,95.43,95.37,95.41,7760.0,88.1261,88.1538,88.0984,88.1354,7760.0
2021-03-11 15:30:00,95.41,95.41,95.31,95.33,12382.0,88.1354,88.1354,88.043,88.0615,12382.0
2021-03-11 15:35:00,95.33,95.37,95.32,95.36,9214.0,88.0615,88.0984,88.0522,88.0892,9214.0
2021-03-11 15:40:00,95.37,95.38,95.34,95.35,7148.0,88.0984,88.1076,88.0707,88.0799,7148.0
2021-03-11 15:45:00,95.35,95.38,95.35,95.35,10767.0,88.0799,88.1076,88.0799,88.0799,10767.0
2021-03-11 15:50:00,95.35,95.4,95.3,95.36,98512.0,88.0799,88.1261,88.0337,88.0892,98512.0
2021-03-11 15:55:00,95.35,95.36,95.27,95.33,48510.0,88.0799,88.0892,88.006,88.0615,48510.0
2021-03-12 09:30:00,94.66,94.71,94.58,94.68,25926.0,87.4425,87.4887,87.3686,87.461,25926.0
2021-03-12 09:35:00,94.65,94.68,94.48,94.57,59415.0,87.4333,87.461,87.2763,87.3594,59415.0
2021-03-12 09:40:00,94.55,94.76,94.55,94.74,65674.0,87.3409,87.5349,87.3409,87.5164,65674.0
2021-03-12 09:45:00,94.75,94.79,94.68,94.74,14100.0,87.5257,87.5626,87.461,87.5164,14100.0
2021-03-12 09:50:00,94.75,94.85,94.75,94.83,11027.0,87.5257,87.6181,87.5257,87.5996,11027.0
2021-03-12 09:55:00,94.82,94.87,94.81,94.87,35405.0,87.5903,87.6365,87.5811,87.6365,35405.0
2021-03-12 10:00:00,94.88,94.89,94.76,94.87,24694.0,87.6458,87.655,87.5349,87.6365,24694.0
2021-03-12 10:05:00,94.89,94.92,94.83,94.83,8100.0,87.655,87.6827,87.5996,87.5996,8100.0
2021-03-12 10:10:00,94.83,94.83,94.7,94.75,11262.0,87.5996,87.5996,87.4795,87.5257,11262.0
2021-03-12 10:15:00,94.75,94.78,94.67,94.71,7488.0,87.5257,87.5534,87.4518,87.4887,7488.0
2021-03-12 10:20:00,94.69,94.73,94.59,94.59,33208.0,87.4702,87.5072,87.3779,87.3779,33208.0
2021-03-12 10:25:00,94.59,94.6,94.45,94.54,19517.0,87.3779,87.3871,87.2485,87.3317,19517.0
2021-03-12 10:30:00,94.52,94.63,94.49,94.61,39439.0,87.3132,87.4148,87.2855,87.3963,39439.0
2021-03-12 10:35:00,94.59,94.67,94.54,94.66,23578.0,87.3779,87.4518,87.3317,87.4425,23578.0
2021-03-12 10:40:00,94.67,94.72,94.65,94.72,7252.0,87.4518,87.498,87.4333,87.498,7252.0
2021-03-12 10:45:00,94.71,94.79,94.69,94.78,10553.0,87.4887,87.5626,87.4702,87.5534,10553.0
2021-03-12 10:50:00,94.77,94.77,94.56,94.62,24670.0,87.5441,87.5441,87.3502,87.4056,24670.0
2021-03-12 10:55:00,94.61,94.68,94.6,94.66,18100.0,87.3963,87.461,87.3871,87.4425,18100.0
2021-03-12 11:00:00,94.64,94.71,94.53,94.54,16600.0,87.4241,87.4887,87.3224,87.3317,16600.0
2021-03-12 11:05:00,94.56,94.68,94.55,94.66,12080.0,87.3502,87.461,87.3409,87.4425,12080.0
2021-03-12 11:10:00,94.66,94.7,94.64,94.65,10483.0,87.4425,87.4795,87.4241,87.4333,10483.0
2021-03-12 11:15:00,94.64,94.72,94.64,94.64,20261.0,87.4241,87.498,87.4241,87.4241,20261.0
2021-03-12 11:20:00,94.66,94.72,94.66,94.72,3250.0,87.4425,87.498,87.4425,87.498,3250.0
2021-03-12 11:25:00,94.72,94.75,94.71,94.75,10722.0,87.498,87.5257,87.4887,87.5257,10722.0
2021-03-12 11:30:00,94.76,94.8,94.75,94.77,21313.0,87.5349,87.5719,87.5257,87.5441,21313.0
2021-03-12 11:35:00,94.75,94.81,94.69,94.77,159001.0,87.5257,87.5811,87.4702,87.5441,159001.0
2021-03-12 11:40:00,94.75,94.83,94.74,94.82,10940.0,87.5257,87.5996,87.5164,87.5903,10940.0
2021-03-12 11:45:00,94.82,94.85,94.82,94.84,4603.0,87.5903,87.6181,87.5903,87.6088,4603.0
2021-03-12 11:50:00,94.85,94.91,94.85,94.88,3904.0,87.6181,87.6735,87.6181,87.6458,3904.0
2021-03-12 11:55:00,94.87,94.87,94.82,94.85,14600.0,87.6365,87.6365,87.5903,87.6181,14600.0
2021-03-12 12:00:00,94.88,94.88,94.78,94.81,17308.0,87.6458,87.6458,87.5534,87.5811,17308.0
2021-03-12 12:05:00,94.82,94.86,94.81,94.84,2800.0,87.5903,87.6273,87.5811,87.6088,2800.0
2021-03-12 12:10:00,94.85,94.9,94.83,94.9,2053.0,87.6181,87.6642,87.5996,87.6642,2053.0
2021-03-12 12:15:00,94.91,94.93,94.91,94.92,4677.0,87.6735,87.692,87.6735,87.6827,4677.0
2021-03-12 12:20:00,94.93,94.93,94.88,94.89,1200.0,87.692,87.692,87.6458,87.655,1200.0
2021-03-12 12:25:00,94.9,94.93,94.87,94.93,12451.0,87.6642,87.692,87.6365,87.692,12451.0
2021-03-12 12:30:00,94.93,94.99,94.93,94.99,1810.0,87.692,87.7474,87.692,87.7474,1810.0
2021-03-12 12:35:00,94.98,94.99,94.95,94.97,3508.0,87.7381,87.7474,87.7104,87.7289,3508.0
2021-03-12 12:40:00,94.97,94.97,94.88,94.88,3318.0,87.7289,87.7289,87.6458,87.6458,3318.0
2021-03-12 12:45:00,94.9,94.93,94.89,94.9,3356.0,87.6642,87.692,87.655,87.6642,3356.0
2021-03-12 12:50:00,94.9,94.9,94.81,94.85,17152.0,87.6642,87.6642,87.5811,87.6181,17152.0
2021-03-12 12:55:00,94.85,94.85,94.83,94.84,15234.0,87.6181,87.6181,87.5996,87.6088,15234.0
2021-03-12 13:00:00,94.84,94.86,94.78,94.8,29355.0,87.6088,87.6273,87.5534,87.5719,29355.0
2021-03-12 13:05:00,94.84,94.89,94.83,94.88,28340.0,87.6088,87.655,87.5996,87.6458,28340.0
2021-03-12 13:10:00,94.87,94.92,94.84,94.91,8650.0,87.6365,87.6827,87.6088,87.6735,8650.0
2021-03-12 13:15:00,94.91,94.92,94.87,94.91,32124.0,87.6735,87.6827,87.6365,87.6735,32124.0
2021-03-12 13:20:00,94.91,94.94,94.9,94.91,11915.0,87.6735,87.7012,87.6642,87.6735,11915.0
2021-03-12 13:25:00,94.9,94.96,94.9,94.96,29166.0,87.6642,87.7197,87.6642,87.7197,29166.0
2021-03-12 13:30:00,94.97,94.99,94.96,94.98,16418.0,87.7289,87.7474,87.7197,87.7381,16418.0
2021-03-12 13:35:00,94.98,94.98,94.93,94.97,27697.0,87.7381,87.7381,87.692,87.7289,27697.0
2021-03-12 13:40:00,94.98,94.98,94.95,94.97,11341.0,87.7381,87.7381,87.7104,87.7289,11341.0
2021-03-12 13:45:00,94.97,94.97,94.89,94.9,11210.0,87.7289,87.7289,87.655,87.6642,11210.0
2021-03-12 13:50:00,94.9,94.98,94.9,94.95,11430.0,87.6642,87.7381,87.6642,87.7104,11430.0
2021-03-12 13:55:00,94.95,94.97,94.9,94.91,3128.0,87.7104,87.7289,87.6642,87.6735,3128.0
2021-03-12 14:00:00,94.92,94.97,94.89,94.91,12511.0,87.6827,87.7289,87.655,87.6735,12511.0
2021-03-12 14:05:00,94.91,94.98,94.91,94.98,5749.0,87.6735,87.7381,87.6735,87.7381,5749.0
2021-03-12 14:10:00,94.96,94.98,94.93,94.97,5634.0,87.7197,87.7381,87.692,87.7289,5634.0
2021-03-12 14:15:00,94.96,94.97,94.93,94.96,3315.0,87.7197,87.7289,87.692,87.7197,3315.0
2021-03-12 14:20:00,94.96,94.97,94.93,94.95,15961.0,87.7197,87.7289,87.692,87.7104,15961.0
2021-03-12 14:25:00,94.95,94.97,94.92,94.96,28149.0,87.7104,87.7289,87.6827,87.7197,28149.0
2021-03-12 14:30:00,94.96,94.97,94.95,94.97,5773.0,87.7197,87.7289,87.7104,87.7289,5773.0
2021-03-12 14:35:00,94.97,94.98,94.93,94.95,4509.0,87.7289,87.7381,87.692,87.7104,4509.0
2021-03-12 14:40:00,94.96,95.04,94.96,95.04,11002.0,87.7197,87.7936,87.7197,87.7936,11002.0
2021-03-12 14:45:00,95.04,95.06,95.03,95.04,6900.0,87.7936,87.812,87.7843,87.7936,6900.0
2021-03-12 14:50:00,95.04,95.07,95.03,95.07,4115.0,87.7936,87.8213,87.7843,87.8213,4115.0
2021-03-12 14:55:00,95.05,95.05,95.02,95.04,6900.0,87.8028,87.8028,87.7751,87.7936,6900.0
2021-03-12 15:00:00,95.05,95.06,94.99,95.0,27844.0,87.8028,87.812,87.7474,87.7566,27844.0
2021-03-12 15:05:00,95.0,95.03,94.99,95.01,6877.0,87.7566,87.7843,87.7474,87.7659,6877.0
2021-03-12 15:10:00,95.0,95.01,94.95,94.99,26788.0,87.7566,87.7659,87.7104,87.7474,26788.0
2021-03-12 15:15:00,94.99,95.05,94.99,95.04,78507.0,87.7474,87.8028,87.7474,87.7936,78507.0
2021-03-12 15:20:00,95.04,95.08,95.03,95.08,27155.0,87.7936,87.8305,87.7843,87.8305,27155.0
2021-03-12 15:25:00,95.08,95.1,95.05,95.06,21375.0,87.8305,87.849,87.8028,87.812,21375.0
2021-03-12 15:30:00,95.07,95.09,95.06,95.09,9245.0,87.8213,87.8398,87.812,87.8398,9245.0
2021-03-12 15:35:00,95.09,95.2,95.09,95.19,16740.0,87.8398,87.9414,87.8398,87.9321,16740.0
2021-03-12 15:40:00,95.19,95.21,95.17,95.18,35727.0,87.9321,87.9506,87.9137,87.9229,35727.0
2021-03-12 15:45:00,95.19,95.21,95.16,95.19,59461.0,87.9321,87.9506,87.9044,87.9321,59461.0
2021-03-12 15:50:00,95.18,95.19,95.11,95.12,42516.0,87.9229,87.9321,87.8582,87.8675,42516.0
2021-03-12 15:55:00,95.12,95.22,95.12,95.22,108087.0,87.8675,87.9598,87.8675,87.9598,108087.0
2021-03-15 09:30:00,95.14,95.19,95.07,95.16,12121.0,87.8859,87.9321,87.8213,87.9044,12121.0
2021-03-15 09:35:00,95.17,95.24,95.13,95.19,12250.0,87.9137,87.9783,87.8767,87.9321,12250.0
2021-03-15 09:40:00,95.16,95.17,95.07,95.13,6600.0,87.9044,87.9137,87.8213,87.8767,6600.0
2021-03-15 09:45:00,95.12,95.16,95.08,95.08,17501.0,87.8675,87.9044,87.8305,87.8305,17501.0
2021-03-15 09:50:00,95.08,95.18,95.08,95.12,7998.0,87.8305,87.9229,87.8305,87.8675,7998.0
2021-03-15 09:55:00,95.12,95.2,95.06,95.14,11925.0,87.8675,87.9414,87.812,87.8859,11925.0
2021-03-15 10:00:00,95.12,95.15,95.08,95.1,16539.0,87.8675,87.8952,87.8305,87.849,16539.0
2021-03-15 10:05:00,95.1,95.11,95.0,95.01,10556.0,87.849,87.8582,87.7566,87.7659,10556.0
2021-03-15 10:10:00,95.02,95.17,95.01,95.16,14727.0,87.7751,87.9137,87.7659,87.9044,14727.0
2021-03-15 10:15:00,95.13,95.14,95.09,95.12,8200.0,87.8767,87.8859,87.8398,87.8675,8200.0
2021-03-15 10:20:00,95.13,95.14,95.03,95.05,6689.0,87.8767,87.8859,87.7843,87.8028,6689.0
2021-03-15 10:25:00,95.06,95.09,95.04,95.05,4511.0,87.812,87.8398,87.7936,87.8028,4511.0
2021-03-15 10:30:00,95.05,95.09,95.0,95.06,10094.0,87.8028,87.8398,87.7566,87.812,10094.0
2021-03-15 10:35:00,95.06,95.07,95.0,95.03,15050.0,87.812,87.8213,87.7566,87.7843,15050.0
2021-03-15 10:40:00,95.02,95.08,95.01,95.07,7129.0,87.7751,87.8305,87.7659,87.8213,7129.0
2021-03-15 10:45:00,95.08,95.12,95.08,95.1,5524.0,87.8305,87.8675,87.8305,87.849,5524.0
2021-03-15 10:50:00,95.08,95.14,95.06,95.11,23135.0,87.8305,87.8859,87.812,87.8582,23135.0
2021-03-15 10:55:00,95.1,95.14,95.1,95.14,9000.0,87.849,87.8859,87.849,87.8859,9000.0
2021-03-15 11:00:00,95.14,95.18,95.12,95.18,16700.0,87.8859,87.9229,87.8675,87.9229,16700.0
2021-03-15 11:05:00,95.19,95.19,95.17,95.17,1378.0,87.9321,87.9321,87.9137,87.9137,1378.0
2021-03-15 11:10:00,95.18,95.18,95.14,95.14,1700.0,87.9229,87.9229,87.8859,87.8859,1700.0
2021-03-15 11:15:00,95.15,95.16,95.11,95.13,11364.0,87.8952,87.9044,87.8582,87.8767,11364.0
2021-03-15 11:20:00,95.11,95.11,95.05,95.06,17946.0,87.8582,87.8582,87.8028,87.812,17946.0
2021-03-15 11:25:00,95.05,95.05,94.9,94.93,11626.0,87.8028,87.8028,87.6642,87.692,11626.0
2021-03-15 11:30:00,94.93,94.93,94.77,94.77,21019.0,87.692,87.692,87.5441,87.5441,21019.0
2021-03-15 11:35:00,94.78,94.78,94.66,94.72,10370.0,87.5534,87.5534,87.4425,87.498,10370.0
2021-03-15 11:40:00,94.75,94.85,94.75,94.84,30745.0,87.5257,87.6181,87.5257,87.6088,30745.0
2021-03-15 11:45:00,94.84,94.85,94.8,94.83,8982.0,87.6088,87.6181,87.5719,87.5996,8982.0
2021-03-15 11:50:00,94.83,94.91,94.8,94.91,3421.0,87.5996,87.6735,87.5719,87.6735,3421.0
2021-03-15 11:55:00,94.92,94.94,94.9,94.92,5672.0,87.6827,87.7012,87.6642,87.6827,5672.0
2021-03-15 12:00:00,94.91,94.94,94.9,94.94,7232.0,87.6735,87.7012,87.6642,87.7012,7232.0
2021-03-15 12:05:00,94.95,95.0,94.95,94.99,4994.0,87.7104,87.7566,87.7104,87.7474,4994.0
2021-03-15 12:10:00,95.01,95.03,95.0,95.03,8330.0,87.7659,87.7843,87.7566,87.7843,8330.0
2021-03-15 12:15:00,95.04,95.05,95.01,95.02,126582.0,87.7936,87.8028,87.7659,87.7751,126582.0
2021-03-15 12:20:00,95.04,95.07,95.04,95.07,4016.0,87.7936,87.8213,87.7936,87.8213,4016.0
2021-03-15 12:25:00,95.05,95.09,95.05,95.09,3704.0,87.8028,87.8398,87.8028,87.8398,3704.0
2021-03-15 12:30:00,95.09,95.14,95.06,95.14,5003.0,87.8398,87.8859,87.812,87.8859,5003.0
2021-03-15 12:35:00,95.14,95.14,95.1,95.1,1551.0,87.8859,87.8859,87.849,87.849,1551.0
2021-03-15 12:40:00,95.1,95.11,95.09,95.11,1220.0,87.849,87.8582,87.8398,87.8582,1220.0
2021-03-15 12:45:00,95.13,95.16,95.11,95.16,3022.0,87.8767,87.9044,87.8582,87.9044,3022.0
2021-03-15 12:50:00,95.15,95.15,95.11,95.13,2517.0,87.8952,87.8952,87.8582,87.8767,2517.0
2021-03-15 12:55:00,95.14,95.17,95.13,95.17,18388.0,87.8859,87.9137,87.8767,87.9137,18388.0
2021-03-15 13:00:00,95.18,95.19,95.16,95.18,4066.0,87.9229,87.9321,87.9044,87.9229,4066.0
2021-03-15 13:05:00,95.18,95.18,95.15,95.17,2965.0,87.9229,87.9229,87.8952,87.9137,2965.0
2021-03-15 13:10:00,95.17,95.18,95.13,95.16,4368.0,87.9137,87.9229,87.8767,87.9044,4368.0
2021-03-15 13:15:00,95.16,95.18,95.15,95.18,2594.0,87.9044,87.9229,87.8952,87.9229,2594.0
2021-03-15 13:20:00,95.17,95.2,95.16,95.18,4041.0,87.9137,87.9414,87.9044,87.9229,4041.0
2021-03-15 13:25:00,95.19,95.2,95.17,95.19,2143.0,87.9321,87.9414,87.9137,87.9321,2143.0
2021-03-15 13:30:00,95.19,95.2,95.17,95.18,4718.0,87.9321,87.9414,87.9137,87.9229,4718.0
2021-03-15 13:35:00,95.19,95.22,95.18,95.21,10106.0,87.9321,87.9598,87.9229,87.9506,10106.0
2021-03-15 13:40:00,95.21,95.25,95.21,95.25,6365.0,87.9506,87.9876,87.9506,87.9876,6365.0
2021-03-15 13:45:00,95.26,95.27,95.25,95.27,4603.0,87.9968,88.006,87.9876,88.006,4603.0
2021-03-15 13:50:00,95.27,95.31,95.26,95.3,3713.0,88.006,88.043,87.9968,88.0337,3713.0
2021-03-15 13:55:00,95.3,95.31,95.29,95.3,4086.0,88.0337,88.043,88.0245,88.0337,4086.0
2021-03-15 14:00:00,95.32,95.36,95.32,95.36,6191.0,88.0522,88.0892,88.0522,88.0892,6191.0
2021-03-15 14:05:00,95.35,95.37,95.33,95.37,3037.0,88.0799,88.0984,88.0615,88.0984,3037.0
2021-03-15 14:10:00,95.37,95.38,95.36,95.37,7659.0,88.0984,88.1076,88.0892,88.0984,7659.0
2021-03-15 14:15:00,95.38,95.38,95.36,95.38,14503.0,88.1076,88.1076,88.0892,88.1076,14503.0
2021-03-15 14:20:00,95.38,95.42,95.38,95.42,3962.0,88.1076,88.1446,88.1076,88.1446,3962.0
2021-03-15 14:25:00,95.42,95.44,95.41,95.43,9089.0,88.1446,88.1631,88.1354,88.1538,9089.0
2021-03-15 14:30:00,95.43,95.46,95.42,95.44,15760.0,88.1538,88.1815,88.1446,88.1631,15760.0
2021-03-15 14:35:00,95.43,95.44,95.41,95.42,3153.0,88.1538,88.1631,88.1354,88.1446,3153.0
2021-03-15 14:40:00,95.43,95.43,95.4,95.42,5264.0,88.1538,88.1538,88.1261,88.1446,5264.0
2021-03-15 14:45:00,95.42,95.42,95.4,95.41,2100.0,88.1446,88.1446,88.1261,88.1354,2100.0
2021-03-15 14:50:00,95.41,95.41,95.37,95.4,4953.0,88.1354,88.1354,88.0984,88.1261,4953.0
2021-03-15 14:55:00,95.4,95.41,95.38,95.39,6125.0,88.1261,88.1354,88.1076,88.1169,6125.0
2021-03-15 15:00:00,95.4,95.43,95.38,95.39,5361.0,88.1261,88.1538,88.1076,88.1169,5361.0
2021-03-15 15:05:00,95.38,95.39,95.34,95.38,5756.0,88.1076,88.1169,88.0707,88.1076,5756.0
2021-03-15 15:10:00,95.39,95.4,95.33,95.34,10080.0,88.1169,88.1261,88.0615,88.0707,10080.0
2021-03-15 15:15:00,95.35,95.38,95.34,95.34,4009.0,88.0799,88.1076,88.0707,88.0707,4009.0
2021-03-15 15:20:00,95.34,95.35,95.3,95.32,5688.0,88.0707,88.0799,88.0337,88.0522,5688.0
2021-03-15 15:25:00,95.32,95.34,95.29,95.31,7609.0,88.0522,88.0707,88.0245,88.043,7609.0
2021-03-15 15:30:00,95.31,95.32,95.27,95.3,5296.0,88.043,88.0522,88.006,88.0337,5296.0
2021-03-15 15:35:00,95.29,95.36,95.29,95.35,12078.0,88.0245,88.0892,88.0245,88.0799,12078.0
2021-03-15 15:40:00,95.35,95.39,95.34,95.39,15590.0,88.0799,88.1169,88.0707,88.1169,15590.0
2021-03-15 15:45:00,95.39,95.49,95.39,95.48,21620.0,88.1169,88.2093,88.1169,88.2,21620.0
2021-03-15 15:50:00,95.48,95.58,95.44,95.58,33347.0,88.2,88.2924,88.1631,88.2924,33347.0
2021-03-15 15:55:00,95.6,95.7,95.6,95.66,28010.0,88.3109,88.4032,88.3109,88.3663,28010.0
2021-03-16 09:30:00,95.82,95.89,95.81,95.88,50510.0,88.5141,88.5788,88.5049,88.5695,50510.0
2021-03-16 09:35:00,95.88,95.88,95.82,95.85,20298.0,88.5695,88.5695,88.5141,88.5418,20298.0
2021-03-16 09:40:00,95.84,95.91,95.83,95.91,7592.0,88.5326,88.5972,88.5233,88.5972,7592.0
2021-03-16 09:45:00,95.93,95.96,95.9,95.95,7150.0,88.6157,88.6434,88.588,88.6342,7150.0
2021-03-16 09:50:00,95.93,95.93,95.83,95.86,10267.0,88.6157,88.6157,88.5233,88.551,10267.0
2021-03-16 09:55:00,95.87,95.94,95.87,95.92,11856.0,88.5603,88.6249,88.5603,88.6065,11856.0
2021-03-16 10:00:00,95.91,95.95,95.88,95.88,10329.0,88.5972,88.6342,88.5695,88.5695,10329.0
2021-03-16 10:05:00,95.86,95.89,95.85,95.89,28235.0,88.551,88.5788,88.5418,88.5788,28235.0
2021-03-16 10:10:00,95.9,95.9,95.85,95.9,9535.0,88.588,88.588,88.5418,88.588,9535.0
2021-03-16 10:15:00,95.9,95.94,95.89,95.92,8725.0,88.588,88.6249,88.5788,88.6065,8725.0
2021-03-16 10:20:00,95.93,95.97,95.93,95.95,3316.0,88.6157,88.6527,88.6157,88.6342,3316.0
2021-03-16 10:25:00,95.95,95.99,95.94,95.99,3752.0,88.6342,88.6711,88.6249,88.6711,3752.0
2021-03-16 10:30:00,95.99,96.03,95.99,96.01,10785.0,88.6711,88.7081,88.6711,88.6896,10785.0
2021-03-16 10:35:00,96.01,96.03,95.99,96.0,4023.0,88.6896,88.7081,88.6711,88.6804,4023.0
2021-03-16 10:40:00,96.0,96.01,95.93,95.94,7315.0,88.6804,88.6896,88.6157,88.6249,7315.0
2021-03-16 10:45:00,95.93,95.97,95.9,95.95,24211.0,88.6157,88.6527,88.588,88.6342,24211.0
2021-03-16 10:50:00,95.95,96.01,95.95,95.98,12467.0,88.6342,88.6896,88.6342,88.6619,12467.0
2021-03-16 10:55:00,95.98,95.98,95.93,95.93,7402.0,88.6619,88.6619,88.6157,88.6157,7402.0
2021-03-16 11:00:00,95.91,95.92,95.85,95.88,20364.0,88.5972,88.6065,88.5418,88.5695,20364.0
2021-03-16 11:05:00,95.89,95.9,95.85,95.86,11247.0,88.5788,88.588,88.5418,88.551,11247.0
2021-03-16 11:10:00,95.85,95.91,95.85,95.9,6699.0,88.5418,88.5972,88.5418,88.588,6699.0
2021-03-16 11:15:00,95.9,95.94,95.89,95.91,6618.0,88.588,88.6249,88.5788,88.5972,6618.0
2021-03-16 11:20:00,95.9,95.94,95.9,95.92,27701.0,88.588,88.6249,88.588,88.6065,27701.0
2021-03-16 11:25:00,95.93,95.95,95.91,95.93,55118.0,88.6157,88.6342,88.5972,88.6157,55118.0
2021-03-16 11:30:00,95.94,95.96,95.9,95.92,60143.0,88.6249,88.6434,88.588,88.6065,60143.0
2021-03-16 11:35:00,95.9,95.93,95.87,95.88,65273.0,88.588,88.6157,88.5603,88.5695,65273.0
2021-03-16 11:40:00,95.88,95.9,95.85,95.87,65528.0,88.5695,88.588,88.5418,88.5603,65528.0
2021-03-16 11:45:00,95.88,95.88,95.81,95.86,57622.0,88.5695,88.5695,88.5049,88.551,57622.0
2021-03-16 11:50:00,95.86,95.9,95.83,95.89,67861.0,88.551,88.588,88.5233,88.5788,67861.0
2021-03-16 11:55:00,95.89,95.9,95.87,95.9,73138.0,88.5788,88.588,88.5603,88.588,73138.0
2021-03-16 12:00:00,95.9,95.92,95.87,95.89,62214.0,88.588,88.6065,88.5603,88.5788,62214.0
2021-03-16 12:05:00,95.9,95.92,95.88,95.91,50104.0,88.588,88.6065,88.5695,88.5972,50104.0
2021-03-16 12:10:00,95.91,95.91,95.83,95.83,73478.0,88.5972,88.5972,88.5233,88.5233,73478.0
2021-03-16 12:15:00,95.83,95.84,95.79,95.81,48914.0,88.5233,88.5326,88.4864,88.5049,48914.0
2021-03-16 12:20:00,95.81,95.83,95.73,95.74,51648.0,88.5049,88.5233,88.431,88.4402,51648.0
2021-03-16 12:25:00,95.73,95.76,95.69,95.75,61291.0,88.431,88.4587,88.394,88.4494,61291.0
2021-03-16 12:30:00,95.73,95.84,95.73,95.8,19121.0,88.431,88.5326,88.431,88.4956,19121.0
2021-03-16 12:35:00,95.81,95.84,95.78,95.84,4010.0,88.5049,88.5326,88.4771,88.5326,4010.0
2021-03-16 12:40:00,95.84,95.89,95.84,95.86,4114.0,88.5326,88.5788,88.5326,88.551,4114.0
2021-03-16 12:45:00,95.86,95.87,95.83,95.84,3622.0,88.551,88.5603,88.5233,88.5326,3622.0
2021-03-16 12:50:00,95.83,95.84,95.8,95.84,5805.0,88.5233,88.5326,88.4956,88.5326,5805.0
2021-03-16 12:55:00,95.82,95.86,95.82,95.84,11480.0,88.5141,88.551,88.5141,88.5326,11480.0
2021-03-16 13:00:00,95.85,95.93,95.84,95.91,66155.0,88.5418,88.6157,88.5326,88.5972,66155.0
2021-03-16 13:05:00,95.91,95.94,95.88,95.94,36373.0,88.5972,88.6249,88.5695,88.6249,36373.0
2021-03-16 13:10:00,95.94,95.95,95.91,95.91,6336.0,88.6249,88.6342,88.5972,88.5972,6336.0
2021-03-16 13:15:00,95.91,95.93,95.89,95.92,7710.0,88.5972,88.6157,88.5788,88.6065,7710.0
2021-03-16 13:20:00,95.91,95.91,95.87,95.88,7136.0,88.5972,88.5972,88.5603,88.5695,7136.0
2021-03-16 13:25:00,95.88,95.93,95.87,95.87,7639.0,88.5695,88.6157,88.5603,88.5603,7639.0
2021-03-16 13:30:00,95.87,95.87,95.79,95.81,10878.0,88.5603,88.5603,88.4864,88.5049,10878.0
2021-03-16 13:35:00,95.8,95.8,95.74,95.74,13571.0,88.4956,88.4956,88.4402,88.4402,13571.0
2021-03-16 13:40:00,95.73,95.75,95.71,95.72,6517.0,88.431,88.4494,88.4125,88.4217,6517.0
2021-03-16 13:45:00,95.71,95.76,95.71,95.76,4081.0,88.4125,88.4587,88.4125,88.4587,4081.0
2021-03-16 13:50:00,95.75,95.76,95.71,95.71,7067.0,88.4494,88.4587,88.4125,88.4125,7067.0
2021-03-16 13:55:00,95.67,95.74,95.67,95.72,9044.0,88.3755,88.4402,88.3755,88.4217,9044.0
2021-03-16 14:00:00,95.7,95.78,95.68,95.78,9254.0,88.4032,88.4771,88.3848,88.4771,9254.0
2021-03-16 14:05:00,95.77,95.78,95.65,95.7,4813.0,88.4679,88.4771,88.3571,88.4032,4813.0
2021-03-16 14:10:00,95.7,95.73,95.68,95.71,5318.0,88.4032,88.431,88.3848,88.4125,5318.0
2021-03-16 14:15:00,95.71,95.76,95.69,95.7,6951.0,88.4125,88.4587,88.394,88.4032,6951.0
2021-03-16 14:20:00,95.69,95.69,95.6,95.61,26218.0,88.394,88.394,88.3109,88.3201,26218.0
2021-03-16 14:25:00,95.6,95.6,95.5,95.53,14445.0,88.3109,88.3109,88.2185,88.2462,14445.0
2021-03-16 14:30:00,95.5,95.59,95.5,95.55,13024.0,88.2185,88.3016,88.2185,88.2647,13024.0
2021-03-16 14:35:00,95.53,95.56,95.49,95.51,10969.0,88.2462,88.2739,88.2093,88.2277,10969.0
2021-03-16 14:40:00,95.51,95.54,95.42,95.42,27173.0,88.2277,88.2554,88.1446,88.1446,27173.0
2021-03-16 14:45:00,95.43,95.51,95.43,95.5,28475.0,88.1538,88.2277,88.1538,88.2185,28475.0
2021-03-16 14:50:00,95.51,95.6,95.51,95.6,24234.0,88.2277,88.3109,88.2277,88.3109,24234.0
2021-03-16 14:55:00,95.6,95.65,95.59,95.61,12605.0,88.3109,88.3571,88.3016,88.3201,12605.0
2021-03-16 15:00:00,95.61,95.63,95.52,95.62,22537.0,88.3201,88.3386,88.237,88.3293,22537.0
2021-03-16 15:05:00,95.61,95.67,95.61,95.64,6590.0,88.3201,88.3755,88.3201,88.3478,6590.0
2021-03-16 15:10:00,95.65,95.7,95.65,95.68,11272.0,88.3571,88.4032,88.3571,88.3848,11272.0
2021-03-16 15:15:00,95.69,95.73,95.68,95.73,13131.0,88.394,88.431,88.3848,88.431,13131.0
2021-03-16 15:20:00,95.72,95.77,95.72,95.76,20921.0,88.4217,88.4679,88.4217,88.4587,20921.0
2021-03-16 15:25:00,95.76,95.77,95.69,95.71,13397.0,88.4587,88.4679,88.394,88.4125,13397.0
2021-03-16 15:30:00,95.7,95.82,95.68,95.82,34465.0,88.4032,88.5141,88.3848,88.5141,34465.0
2021-03-16 15:35:00,95.82,95.85,95.78,95.8,42451.0,88.5141,88.5418,88.4771,88.4956,42451.0
2021-03-16 15:40:00,95.8,95.84,95.73,95.74,24021.0,88.4956,88.5326,88.431,88.4402,24021.0
2021-03-16 15:45:00,95.74,95.79,95.7,95.7,53145.0,88.4402,88.4864,88.4032,88.4032,53145.0
2021-03-16 15:50:00,95.7,95.77,95.7,95.73,83294.0,88.4032,88.4679,88.4032,88.431,83294.0
2021-03-16 15:55:00,95.72,95.72,95.63,95.65,92118.0,88.4217,88.4217,88.3386,88.3571,92118.0
2021-03-17 09:30:00,95.2,95.2,95.05,95.05,9097.0,87.9414,87.9414,87.8028,87.8028,9097.0
2021-03-17 09:35:00,95.04,95.07,95.01,95.05,8008.0,87.7936,87.8213,87.7659,87.8028,8008.0
2021-03-17 09:40:00,95.07,95.17,95.04,95.17,6812.0,87.8213,87.9137,87.7936,87.9137,6812.0
2021-03-17 09:45:00,95.19,95.24,95.17,95.23,14150.0,87.9321,87.9783,87.9137,87.9691,14150.0
2021-03-17 09:50:00,95.21,95.21,95.14,95.19,4628.0,87.9506,87.9506,87.8859,87.9321,4628.0
2021-03-17 09:55:00,95.17,95.2,95.14,95.2,5551.0,87.9137,87.9414,87.8859,87.9414,5551.0
2021-03-17 10:00:00,95.19,95.21,95.12,95.17,21792.0,87.9321,87.9506,87.8675,87.9137,21792.0
2021-03-17 10:05:00,95.16,95.17,95.06,95.15,17514.0,87.9044,87.9137,87.812,87.8952,17514.0
2021-03-17 10:10:00,95.14,95.2,95.14,95.2,10158.0,87.8859,87.9414,87.8859,87.9414,10158.0
2021-03-17 10:15:00,95.18,95.24,95.18,95.24,41750.0,87.9229,87.9783,87.9229,87.9783,41750.0
2021-03-17 10:20:00,95.23,95.24,95.16,95.24,27715.0,87.9691,87.9783,87.9044,87.9783,27715.0
2021-03-17 10:25:00,95.24,95.29,95.24,95.26,47050.0,87.9783,88.0245,87.9783,87.9968,47050.0
2021-03-17 10:30:00,95.25,95.25,95.13,95.19,46605.0,87.9876,87.9876,87.8767,87.9321,46605.0
2021-03-17 10:35:00,95.2,95.21,95.14,95.14,14650.0,87.9414,87.9506,87.8859,87.8859,14650.0
2021-03-17 10:40:00,95.14,95.14,94.99,94.99,22212.0,87.8859,87.8859,87.7474,87.7474,22212.0
2021-03-17 10:45:00,94.97,95.01,94.95,94.97,13900.0,87.7289,87.7659,87.7104,87.7289,13900.0
2021-03-17 10:50:00,94.96,95.05,94.95,95.04,14315.0,87.7197,87.8028,87.7104,87.7936,14315.0
2021-03-17 10:55:00,95.04,95.04,94.98,95.0,16132.0,87.7936,87.7936,87.7381,87.7566,16132.0
2021-03-17 11:00:00,95.0,95.0,94.92,94.98,35324.0,87.7566,87.7566,87.6827,87.7381,35324.0
2021-03-17 11:05:00,94.98,95.02,94.98,95.02,12049.0,87.7381,87.7751,87.7381,87.7751,12049.0
2021-03-17 11:10:00,95.0,95.08,95.0,95.04,7495.0,87.7566,87.8305,87.7566,87.7936,7495.0
2021-03-17 11:15:00,95.03,95.07,95.01,95.06,7186.0,87.7843,87.8213,87.7659,87.812,7186.0
2021-03-17 11:20:00,95.09,95.11,95.08,95.08,8495.0,87.8398,87.8582,87.8305,87.8305,8495.0
2021-03-17 11:25:00,95.09,95.14,95.07,95.13,18798.0,87.8398,87.8859,87.8213,87.8767,18798.0
2021-03-17 11:30:00,95.11,95.11,95.07,95.08,5142.0,87.8582,87.8582,87.8213,87.8305,5142.0
2021-03-17 11:35:00,95.08,95.11,95.07,95.08,11298.0,87.8305,87.8582,87.8213,87.8305,11298.0
2021-03-17 11:40:00,95.05,95.06,95.03,95.04,4202.0,87.8028,87.812,87.7843,87.7936,4202.0
2021-03-17 11:45:00,95.06,95.12,95.06,95.11,2805.0,87.812,87.8675,87.812,87.8582,2805.0
2021-03-17 11:50:00,95.1,95.15,95.1,95.13,4631.0,87.849,87.8952,87.849,87.8767,4631.0
2021-03-17 11:55:00,95.12,95.12,95.08,95.09,2529.0,87.8675,87.8675,87.8305,87.8398,2529.0
2021-03-17 12:00:00,95.09,95.09,95.04,95.04,9668.0,87.8398,87.8398,87.7936,87.7936,9668.0
2021-03-17 12:05:00,95.08,95.17,95.07,95.15,9056.0,87.8305,87.9137,87.8213,87.8952,9056.0
2021-03-17 12:10:00,95.15,95.16,95.14,95.14,2500.0,87.8952,87.9044,87.8859,87.8859,2500.0
2021-03-17 12:15:00,95.15,95.19,95.15,95.19,3100.0,87.8952,87.9321,87.8952,87.9321,3100.0
2021-03-17 12:20:00,95.18,95.2,95.15,95.16,3369.0,87.9229,87.9414,87.8952,87.9044,3369.0
2021-03-17 12:25:00,95.14,95.2,95.14,95.19,5534.0,87.8859,87.9414,87.8859,87.9321,5534.0
2021-03-17 12:30:00,95.18,95.18,95.1,95.1,2360.0,87.9229,87.9229,87.849,87.849,2360.0
2021-03-17 12:35:00,95.1,95.11,95.06,95.11,2850.0,87.849,87.8582,87.812,87.8582,2850.0
2021-03-17 12:40:00,95.11,95.13,95.06,95.06,4753.0,87.8582,87.8767,87.812,87.812,4753.0
2021-03-17 12:45:00,95.09,95.13,95.09,95.11,19064.0,87.8398,87.8767,87.8398,87.8582,19064.0
2021-03-17 12:50:00,95.12,95.16,95.12,95.16,13201.0,87.8675,87.9044,87.8675,87.9044,13201.0
2021-03-17 12:55:00,95.16,95.16,95.06,95.08,18037.0,87.9044,87.9044,87.812,87.8305,18037.0
2021-03-17 13:00:00,95.06,95.1,95.05,95.09,21117.0,87.812,87.849,87.8028,87.8398,21117.0
2021-03-17 13:05:00,95.09,95.14,95.07,95.11,26277.0,87.8398,87.8859,87.8213,87.8582,26277.0
2021-03-17 13:10:00,95.1,95.13,95.08,95.13,26547.0,87.849,87.8767,87.8305,87.8767,26547.0
2021-03-17 13:15:00,95.12,95.19,95.08,95.19,42170.0,87.8675,87.9321,87.8305,87.9321,42170.0
2021-03-17 13:20:00,95.18,95.19,95.13,95.17,24705.0,87.9229,87.9321,87.8767,87.9137,24705.0
2021-03-17 13:25:00,95.18,95.21,95.17,95.2,20040.0,87.9229,87.9506,87.9137,87.9414,20040.0
2021-03-17 13:30:00,95.2,95.21,95.16,95.17,14068.0,87.9414,87.9506,87.9044,87.9137,14068.0
2021-03-17 13:35:00,95.18,95.2,95.18,95.18,7450.0,87.9229,87.9414,87.9229,87.9229,7450.0
2021-03-17 13:40:00,95.18,95.2,95.16,95.18,3000.0,87.9229,87.9414,87.9044,87.9229,3000.0
2021-03-17 13:45:00,95.18,95.19,95.16,95.19,832.0,87.9229,87.9321,87.9044,87.9321,832.0
2021-03-17 13:50:00,95.17,95.17,95.12,95.13,1891.0,87.9137,87.9137,87.8675,87.8767,1891.0
2021-03-17 13:55:00,95.1,95.13,95.09,95.12,10250.0,87.849,87.8767,87.8398,87.8675,10250.0
2021-03-17 14:00:00,95.15,95.7,95.15,95.5,33637.0,87.8952,88.4032,87.8952,88.2185,33637.0
2021-03-17 14:05:00,95.5,95.62,95.49,95.57,25390.0,88.2185,88.3293,88.2093,88.2832,25390.0
2021-03-17 14:10:00,95.61,95.87,95.61,95.82,61493.0,88.3201,88.5603,88.3201,88.5141,61493.0
2021-03-17 14:15:00,95.84,95.87,95.7,95.72,102038.0,88.5326,88.5603,88.4032,88.4217,102038.0
2021-03-17 14:20:00,95.73,95.75,95.66,95.68,67084.0,88.431,88.4494,88.3663,88.3848,67084.0
2021-03-17 14:25:00,95.68,95.75,95.55,95.55,46962.0,88.3848,88.4494,88.2647,88.2647,46962.0
2021-03-17 14:30:00,95.54,95.63,95.5,95.58,48963.0,88.2554,88.3386,88.2185,88.2924,48963.0
2021-03-17 14:35:00,95.57,95.86,95.57,95.86,31019.0,88.2832,88.551,88.2832,88.551,31019.0
2021-03-17 14:40:00,95.85,96.13,95.85,96.13,22748.0,88.5418,88.8005,88.5418,88.8005,22748.0
2021-03-17 14:45:00,96.13,96.13,96.03,96.03,16145.0,88.8005,88.8005,88.7081,88.7081,16145.0
2021-03-17 14:50:00,96.0,96.11,96.0,96.11,14487.0,88.6804,88.782,88.6804,88.782,14487.0
2021-03-17 14:55:00,96.09,96.15,96.05,96.13,23748.0,88.7635,88.8189,88.7266,88.8005,23748.0
2021-03-17 15:00:00,96.14,96.21,96.08,96.21,16860.0,88.8097,88.8744,88.7543,88.8744,16860.0
2021-03-17 15:05:00,96.21,96.23,96.18,96.21,10400.0,88.8744,88.8928,88.8466,88.8744,10400.0
2021-03-17 15:10:00,96.18,96.21,96.07,96.08,16852.0,88.8466,88.8744,88.745,88.7543,16852.0
2021-03-17 15:15:00,96.09,96.15,96.05,96.06,11530.0,88.7635,88.8189,88.7266,88.7358,11530.0
2021-03-17 15:20:00,96.06,96.06,95.97,95.97,11332.0,88.7358,88.7358,88.6527,88.6527,11332.0
2021-03-17 15:25:00,95.99,96.06,95.99,96.03,17923.0,88.6711,88.7358,88.6711,88.7081,17923.0
2021-03-17 15:30:00,96.04,96.17,96.02,96.17,17001.0,88.7173,88.8374,88.6988,88.8374,17001.0
2021-03-17 15:35:00,96.16,96.16,96.04,96.04,20956.0,88.8282,88.8282,88.7173,88.7173,20956.0
2021-03-17 15:40:00,96.04,96.1,95.93,95.93,36495.0,88.7173,88.7727,88.6157,88.6157,36495.0
2021-03-17 15:45:00,95.95,96.01,95.94,96.0,22619.0,88.6342,88.6896,88.6249,88.6804,22619.0
2021-03-17 15:50:00,96.0,96.0,95.88,95.92,34126.0,88.6804,88.6804,88.5695,88.6065,34126.0
2021-03-17 15:55:00,95.93,96.01,95.9,96.01,184270.0,88.6157,88.6896,88.588,88.6896,184270.0
2021-03-18 09:30:00,95.31,95.49,95.31,95.46,43328.0,88.043,88.2093,88.043,88.1815,43328.0
2021-03-18 09:35:00,95.46,95.47,95.42,95.44,11395.0,88.1815,88.1908,88.1446,88.1631,11395.0
2021-03-18 09:40:00,95.49,95.5,95.43,95.44,10016.0,88.2093,88.2185,88.1538,88.1631,10016.0
2021-03-18 09:45:00,95.42,95.42,95.28,95.32,9700.0,88.1446,88.1446,88.0153,88.0522,9700.0
2021-03-18 09:50:00,95.26,95.42,95.22,95.36,15684.0,87.9968,88.1446,87.9598,88.0892,15684.0
2021-03-18 09:55:00,95.34,95.49,95.34,95.48,7035.0,88.0707,88.2093,88.0707,88.2,7035.0
2021-03-18 10:00:00,95.49,95.49,95.38,95.41,10600.0,88.2093,88.2093,88.1076,88.1354,10600.0
2021-03-18 10:05:00,95.41,95.45,95.31,95.39,8260.0,88.1354,88.1723,88.043,88.1169,8260.0
2021-03-18 10:10:00,95.39,95.39,95.3,95.38,5000.0,88.1169,88.1169,88.0337,88.1076,5000.0
2021-03-18 10:15:00,95.37,95.39,95.29,95.39,7700.0,88.0984,88.1169,88.0245,88.1169,7700.0
2021-03-18 10:20:00,95.41,95.42,95.36,95.38,6415.0,88.1354,88.1446,88.0892,88.1076,6415.0
2021-03-18 10:25:00,95.38,95.52,95.38,95.45,5611.0,88.1076,88.237,88.1076,88.1723,5611.0
2021-03-18 10:30:00,95.44,95.44,95.34,95.42,11249.0,88.1631,88.1631,88.0707,88.1446,11249.0
2021-03-18 10:35:00,95.41,95.57,95.37,95.54,70405.0,88.1354,88.2832,88.0984,88.2554,70405.0
2021-03-18 10:40:00,95.55,95.56,95.46,95.46,7304.0,88.2647,88.2739,88.1815,88.1815,7304.0
2021-03-18 10:45:00,95.47,95.47,95.42,95.42,7469.0,88.1908,88.1908,88.1446,88.1446,7469.0
2021-03-18 10:50:00,95.42,95.46,95.35,95.46,3979.0,88.1446,88.1815,88.0799,88.1815,3979.0
2021-03-18 10:55:00,95.47,95.51,95.46,95.49,8693.0,88.1908,88.2277,88.1815,88.2093,8693.0
2021-03-18 11:00:00,95.49,95.55,95.47,95.51,8290.0,88.2093,88.2647,88.1908,88.2277,8290.0
2021-03-18 11:05:00,95.52,95.63,95.52,95.62,7891.0,88.237,88.3386,88.237,88.3293,7891.0
2021-03-18 11:10:00,95.62,95.62,95.53,95.54,6842.0,88.3293,88.3293,88.2462,88.2554,6842.0
2021-03-18 11:15:00,95.53,95.58,95.53,95.57,4344.0,88.2462,88.2924,88.2462,88.2832,4344.0
2021-03-18 11:20:00,95.56,95.61,95.54,95.54,23495.0,88.2739,88.3201,88.2554,88.2554,23495.0
2021-03-18 11:25:00,95.53,95.64,95.52,95.64,5425.0,88.2462,88.3478,88.237,88.3478,5425.0
2021-03-18 11:30:00,95.65,95.65,95.59,95.59,7085.0,88.3571,88.3571,88.3016,88.3016,7085.0
2021-03-18 11:35:00,95.59,95.63,95.56,95.62,14372.0,88.3016,88.3386,88.2739,88.3293,14372.0
2021-03-18 11:40:00,95.61,95.64,95.61,95.63,2984.0,88.3201,88.3478,88.3201,88.3386,2984.0
2021-03-18 11:45:00,95.65,95.65,95.63,95.63,1940.0,88.3571,88.3571,88.3386,88.3386,1940.0
2021-03-18 11:50:00,95.65,95.7,95.64,95.66,8310.0,88.3571,88.4032,88.3478,88.3663,8310.0
2021-03-18 11:55:00,95.65,95.68,95.6,95.68,4121.0,88.3571,88.3848,88.3109,88.3848,4121.0
2021-03-18 12:00:00,95.68,95.75,95.67,95.75,2056.0,88.3848,88.4494,88.3755,88.4494,2056.0
2021-03-18 12:05:00,95.77,95.81,95.73,95.81,2994.0,88.4679,88.5049,88.431,88.5049,2994.0
2021-03-18 12:10:00,95.8,95.84,95.79,95.84,1800.0,88.4956,88.5326,88.4864,88.5326,1800.0
2021-03-18 12:15:00,95.84,95.84,95.77,95.77,12374.0,88.5326,88.5326,88.4679,88.4679,12374.0
2021-03-18 12:20:00,95.78,95.8,95.75,95.78,4500.0,88.4771,88.4956,88.4494,88.4771,4500.0
2021-03-18 12:25:00,95.78,95.8,95.76,95.77,6091.0,88.4771,88.4956,88.4587,88.4679,6091.0
2021-03-18 12:30:00,95.78,95.78,95.7,95.7,6241.0,88.4771,88.4771,88.4032,88.4032,6241.0
2021-03-18 12:35:00,95.69,95.69,95.6,95.63,16105.0,88.394,88.394,88.3109,88.3386,16105.0
2021-03-18 12:40:00,95.63,95.64,95.58,95.59,5867.0,88.3386,88.3478,88.2924,88.3016,5867.0
2021-03-18 12:45:00,95.59,95.59,95.54,95.55,9220.0,88.3016,88.3016,88.2554,88.2647,9220.0
2021-03-18 12:50:00,95.54,95.54,95.47,95.47,5400.0,88.2554,88.2554,88.1908,88.1908,5400.0
2021-03-18 12:55:00,95.47,95.49,95.33,95.35,28761.0,88.1908,88.2093,88.0615,88.0799,28761.0
2021-03-18 13:00:00,95.37,95.46,95.37,95.46,10512.0,88.0984,88.1815,88.0984,88.1815,10512.0
2021-03-18 13:05:00,95.46,95.47,95.4,95.41,16022.0,88.1815,88.1908,88.1261,88.1354,16022.0
2021-03-18 13:10:00,95.41,95.44,95.37,95.44,2400.0,88.1354,88.1631,88.0984,88.1631,2400.0
2021-03-18 13:15:00,95.44,95.53,95.42,95.53,2321.0,88.1631,88.2462,88.1446,88.2462,2321.0
2021-03-18 13:20:00,95.53,95.57,95.53,95.56,5124.0,88.2462,88.2832,88.2462,88.2739,5124.0
2021-03-18 13:25:00,95.59,95.6,95.55,95.57,2766.0,88.3016,88.3109,88.2647,88.2832,2766.0
2021-03-18 13:30:00,95.56,95.56,95.53,95.56,1818.0,88.2739,88.2739,88.2462,88.2739,1818.0
2021-03-18 13:35:00,95.58,95.62,95.57,95.62,12417.0,88.2924,88.3293,88.2832,88.3293,12417.0
2021-03-18 13:40:00,95.61,95.64,95.61,95.64,2170.0,88.3201,88.3478,88.3201,88.3478,2170.0
2021-03-18 13:45:00,95.64,95.64,95.6,95.62,2735.0,88.3478,88.3478,88.3109,88.3293,2735.0
2021-03-18 13:50:00,95.64,95.69,95.64,95.69,63502.0,88.3478,88.394,88.3478,88.394,63502.0
2021-03-18 13:55:00,95.69,95.69,95.67,95.69,14071.0,88.394,88.394,88.3755,88.394,14071.0
2021-03-18 14:00:00,95.69,95.69,95.57,95.58,21309.0,88.394,88.394,88.2832,88.2924,21309.0
2021-03-18 14:05:00,95.58,95.62,95.57,95.58,10284.0,88.2924,88.3293,88.2832,88.2924,10284.0
2021-03-18 14:10:00,95.56,95.56,95.45,95.47,4278.0,88.2739,88.2739,88.1723,88.1908,4278.0
2021-03-18 14:15:00,95.45,95.45,95.31,95.34,13917.0,88.1723,88.1723,88.043,88.0707,13917.0
2021-03-18 14:20:00,95.31,95.38,95.3,95.31,3200.0,88.043,88.1076,88.0337,88.043,3200.0
2021-03-18 14:25:00,95.3,95.31,95.2,95.2,11170.0,88.0337,88.043,87.9414,87.9414,11170.0
2021-03-18 14:30:00,95.2,95.26,95.08,95.12,15627.0,87.9414,87.9968,87.8305,87.8675,15627.0
2021-03-18 14:35:00,95.11,95.11,94.99,95.05,16708.0,87.8582,87.8582,87.7474,87.8028,16708.0
2021-03-18 14:40:00,95.03,95.03,94.84,94.92,23391.0,87.7843,87.7843,87.6088,87.6827,23391.0
2021-03-18 14:45:00,94.94,95.09,94.92,95.09,202294.0,87.7012,87.8398,87.6827,87.8398,202294.0
2021-03-18 14:50:00,95.1,95.12,95.01,95.04,28293.0,87.849,87.8675,87.7659,87.7936,28293.0
2021-03-18 14:55:00,95.04,95.1,95.03,95.05,11959.0,87.7936,87.849,87.7843,87.8028,11959.0
2021-03-18 15:00:00,95.05,95.09,94.97,94.98,21258.0,87.8028,87.8398,87.7289,87.7381,21258.0
2021-03-18 15:05:00,94.99,94.99,94.86,94.95,9366.0,87.7474,87.7474,87.6273,87.7104,9366.0
2021-03-18 15:10:00,94.97,95.04,94.94,94.98,27155.0,87.7289,87.7936,87.7012,87.7381,27155.0
2021-03-18 15:15:00,94.97,94.98,94.88,94.91,39524.0,87.7289,87.7381,87.6458,87.6735,39524.0
2021-03-18 15:20:00,94.92,94.94,94.79,94.81,42782.0,87.6827,87.7012,87.5626,87.5811,42782.0
2021-03-18 15:25:00,94.81,94.94,94.77,94.94,57712.0,87.5811,87.7012,87.5441,87.7012,57712.0
2021-03-18 15:30:00,94.94,94.97,94.78,94.78,32233.0,87.7012,87.7289,87.5534,87.5534,32233.0
2021-03-18 15:35:00,94.77,94.82,94.72,94.73,33550.0,87.5441,87.5903,87.498,87.5072,33550.0
2021-03-18 15:40:00,94.73,94.75,94.64,94.65,77586.0,87.5072,87.5257,87.4241,87.4333,77586.0
2021-03-18 15:45:00,94.65,94.69,94.53,94.55,48670.0,87.4333,87.4702,87.3224,87.3409,48670.0
2021-03-18 15:50:00,94.55,94.66,94.51,94.58,99825.0,87.3409,87.4425,87.304,87.3686,99825.0
2021-03-18 15:55:00,94.58,94.68,94.58,94.62,107695.0,87.3686,87.461,87.3686,87.4056,107695.0
2021-03-19 09:30:00,94.62,94.68,94.54,94.54,90813.0,87.4056,87.461,87.3317,87.3317,90813.0
2021-03-19 09:35:00,94.53,94.63,94.47,94.47,54431.0,87.3224,87.4148,87.267,87.267,54431.0
2021-03-19 09:40:00,94.46,94.46,94.11,94.28,125702.0,87.2578,87.2578,86.9345,87.0915,125702.0
2021-03-19 09:45:00,94.27,94.27,94.09,94.1,88294.0,87.0823,87.0823,86.916,86.9252,88294.0
2021-03-19 09:50:00,94.11,94.42,94.11,94.35,89856.0,86.9345,87.2208,86.9345,87.1562,89856.0
2021-03-19 09:55:00,94.33,94.45,94.27,94.36,64160.0,87.1377,87.2485,87.0823,87.1654,64160.0
2021-03-19 10:00:00,94.35,94.36,94.15,94.17,113762.0,87.1562,87.1654,86.9714,86.9899,113762.0
2021-03-19 10:05:00,94.15,94.2,94.06,94.2,110373.0,86.9714,87.0176,86.8883,87.0176,110373.0
2021-03-19 10:10:00,94.21,94.31,94.12,94.3,113007.0,87.0268,87.1192,86.9437,87.11,113007.0
2021-03-19 10:15:00,94.3,94.4,94.24,94.39,86346.0,87.11,87.2024,87.0546,87.1931,86346.0
2021-03-19 10:20:00,94.4,94.54,94.38,94.5,131973.0,87.2024,87.3317,87.1839,87.2947,131973.0
2021-03-19 10:25:00,94.53,94.54,94.47,94.48,106435.0,87.3224,87.3317,87.267,87.2763,106435.0
2021-03-19 10:30:00,94.49,94.51,94.25,94.3,99683.0,87.2855,87.304,87.0638,87.11,99683.0
2021-03-19 10:35:00,94.3,94.52,94.29,94.52,122323.0,87.11,87.3132,87.1007,87.3132,122323.0
2021-03-19 10:40:00,94.52,94.62,94.5,94.6,121761.0,87.3132,87.4056,87.2947,87.3871,121761.0
2021-03-19 10:45:00,94.6,94.64,94.58,94.58,82495.0,87.3871,87.4241,87.3686,87.3686,82495.0
2021-03-19 10:50:00,94.58,94.74,94.58,94.69,104744.0,87.3686,87.5164,87.3686,87.4702,104744.0
2021-03-19 10:55:00,94.71,94.72,94.63,94.72,112748.0,87.4887,87.498,87.4148,87.498,112748.0
2021-03-19 11:00:00,94.74,94.74,94.69,94.72,52463.0,87.5164,87.5164,87.4702,87.498,52463.0
2021-03-19 11:05:00,94.71,94.74,94.66,94.66,56855.0,87.4887,87.5164,87.4425,87.4425,56855.0
2021-03-19 11:10:00,94.66,94.69,94.57,94.63,71195.0,87.4425,87.4702,87.3594,87.4148,71195.0
2021-03-19 11:15:00,94.64,94.67,94.6,94.62,62056.0,87.4241,87.4518,87.3871,87.4056,62056.0
2021-03-19 11:20:00,94.61,94.63,94.52,94.52,61005.0,87.3963,87.4148,87.3132,87.3132,61005.0
2021-03-19 11:25:00,94.5,94.51,94.38,94.51,49695.0,87.2947,87.304,87.1839,87.304,49695.0
2021-03-19 11:30:00,94.51,94.62,94.48,94.62,46899.0,87.304,87.4056,87.2763,87.4056,46899.0
2021-03-19 11:35:00,94.62,94.7,94.61,94.7,54041.0,87.4056,87.4795,87.3963,87.4795,54041.0
2021-03-19 11:40:00,94.71,94.76,94.7,94.76,47367.0,87.4887,87.5349,87.4795,87.5349,47367.0
2021-03-19 11:45:00,94.77,94.83,94.75,94.81,88346.0,87.5441,87.5996,87.5257,87.5811,88346.0
2021-03-19 11:50:00,94.81,94.91,94.76,94.91,52922.0,87.5811,87.6735,87.5349,87.6735,52922.0
2021-03-19 11:55:00,94.91,94.93,94.88,94.88,54991.0,87.6735,87.692,87.6458,87.6458,54991.0
2021-03-19 12:00:00,94.88,94.95,94.88,94.94,53961.0,87.6458,87.7104,87.6458,87.7012,53961.0
2021-03-19 12:05:00,94.94,94.94,94.88,94.91,78498.0,87.7012,87.7012,87.6458,87.6735,78498.0
2021-03-19 12:10:00,94.91,94.91,94.84,94.87,40984.0,87.6735,87.6735,87.6088,87.6365,40984.0
2021-03-19 12:15:00,94.87,94.93,94.87,94.91,84395.0,87.6365,87.692,87.6365,87.6735,84395.0
2021-03-19 12:20:00,94.9,94.96,94.89,94.9,57685.0,87.6642,87.7197,87.655,87.6642,57685.0
2021-03-19 12:25:00,94.91,94.92,94.86,94.89,46152.0,87.6735,87.6827,87.6273,87.655,46152.0
2021-03-19 12:30:00,94.88,94.95,94.87,94.88,33270.0,87.6458,87.7104,87.6365,87.6458,33270.0
2021-03-19 12:35:00,94.89,94.89,94.81,94.81,43023.0,87.655,87.655,87.5811,87.5811,43023.0
2021-03-19 12:40:00,94.82,94.93,94.82,94.92,14788.0,87.5903,87.692,87.5903,87.6827,14788.0
2021-03-19 12:45:00,94.93,94.99,94.93,94.99,28594.0,87.692,87.7474,87.692,87.7474,28594.0
2021-03-19 12:50:00,94.99,94.99,94.95,94.98,16149.0,87.7474,87.7474,87.7104,87.7381,16149.0
2021-03-19 12:55:00,94.98,95.0,94.95,94.99,21046.0,87.7381,87.7566,87.7104,87.7474,21046.0
2021-03-19 13:00:00,95.0,95.0,94.89,94.9,29001.0,87.7566,87.7566,87.655,87.6642,29001.0
2021-03-19 13:05:00,94.9,94.91,94.83,94.89,14691.0,87.6642,87.6735,87.5996,87.655,14691.0
2021-03-19 13:10:00,94.9,94.96,94.87,94.95,39472.0,87.6642,87.7197,87.6365,87.7104,39472.0
2021-03-19 13:15:00,94.95,94.99,94.9,94.95,14715.0,87.7104,87.7474,87.6642,87.7104,14715.0
2021-03-19 13:20:00,94.96,94.98,94.94,94.97,18656.0,87.7197,87.7381,87.7012,87.7289,18656.0
2021-03-19 13:25:00,94.97,95.0,94.94,94.99,9600.0,87.7289,87.7566,87.7012,87.7474,9600.0
2021-03-19 13:30:00,94.99,95.02,94.95,94.96,69676.0,87.7474,87.7751,87.7104,87.7197,69676.0
2021-03-19 13:35:00,94.98,94.99,94.91,94.97,45403.0,87.7381,87.7474,87.6735,87.7289,45403.0
2021-03-19 13:40:00,94.97,94.98,94.94,94.97,15238.0,87.7289,87.7381,87.7012,87.7289,15238.0
2021-03-19 13:45:00,94.97,95.03,94.97,95.02,13769.0,87.7289,87.7843,87.7289,87.7751,13769.0
2021-03-19 13:50:00,95.04,95.06,95.03,95.03,19978.0,87.7936,87.812,87.7843,87.7843,19978.0
2021-03-19 13:55:00,95.03,95.03,94.95,95.0,17249.0,87.7843,87.7843,87.7104,87.7566,17249.0
2021-03-19 14:00:00,95.0,95.06,94.99,95.01,35046.0,87.7566,87.812,87.7474,87.7659,35046.0
2021-03-19 14:05:00,95.01,95.04,94.9,94.91,49012.0,87.7659,87.7936,87.6642,87.6735,49012.0
2021-03-19 14:10:00,94.91,94.98,94.89,94.98,9902.0,87.6735,87.7381,87.655,87.7381,9902.0
2021-03-19 14:15:00,94.97,94.97,94.87,94.87,15676.0,87.7289,87.7289,87.6365,87.6365,15676.0
2021-03-19 14:20:00,94.89,94.89,94.83,94.88,15588.0,87.655,87.655,87.5996,87.6458,15588.0
2021-03-19 14:25:00,94.88,94.97,94.88,94.96,29569.0,87.6458,87.7289,87.6458,87.7197,29569.0
2021-03-19 14:30:00,94.97,94.99,94.95,94.99,17570.0,87.7289,87.7474,87.7104,87.7474,17570.0
2021-03-19 14:35:00,94.99,95.01,94.98,94.99,22102.0,87.7474,87.7659,87.7381,87.7474,22102.0
2021-03-19 14:40:00,94.99,95.01,94.98,94.99,14704.0,87.7474,87.7659,87.7381,87.7474,14704.0
2021-03-19 14:45:00,95.0,95.02,94.98,95.01,29290.0,87.7566,87.7751,87.7381,87.7659,29290.0
2021-03-19 14:50:00,95.0,95.01,94.92,94.92,33101.0,87.7566,87.7659,87.6827,87.6827,33101.0
2021-03-19 14:55:00,94.94,95.08,94.93,95.08,35489.0,87.7012,87.8305,87.692,87.8305,35489.0
2021-03-19 15:00:00,95.07,95.09,94.95,94.95,40322.0,87.8213,87.8398,87.7104,87.7104,40322.0
2021-03-19 15:05:00,94.97,94.99,94.94,94.96,21772.0,87.7289,87.7474,87.7012,87.7197,21772.0
2021-03-19 15:10:00,94.95,94.99,94.93,94.94,30824.0,87.7104,87.7474,87.692,87.7012,30824.0
2021-03-19 15:15:00,94.94,94.97,94.9,94.91,35013.0,87.7012,87.7289,87.6642,87.6735,35013.0
2021-03-19 15:20:00,94.92,94.94,94.88,94.9,25304.0,87.6827,87.7012,87.6458,87.6642,25304.0
2021-03-19 15:25:00,94.89,94.95,94.88,94.94,21316.0,87.655,87.7104,87.6458,87.7012,21316.0
2021-03-19 15:30:00,94.94,94.99,94.91,94.99,40259.0,87.7012,87.7474,87.6735,87.7474,40259.0
2021-03-19 15:35:00,95.0,95.07,95.0,95.01,36106.0,87.7566,87.8213,87.7566,87.7659,36106.0
2021-03-19 15:40:00,95.01,95.05,95.01,95.02,47715.0,87.7659,87.8028,87.7659,87.7751,47715.0
2021-03-19 15:45:00,95.02,95.04,94.91,94.95,71282.0,87.7751,87.7936,87.6735,87.7104,71282.0
2021-03-19 15:50:00,94.95,95.04,94.88,94.93,91119.0,87.7104,87.7936,87.6458,87.692,91119.0
2021-03-19 15:55:00,94.93,94.95,94.74,94.74,156684.0,87.692,87.7104,87.5164,87.5164,156684.0
2021-03-22 09:30:00,94.75,94.85,94.75,94.78,27319.0,87.5257,87.6181,87.5257,87.5534,27319.0
2021-03-22 09:35:00,94.76,94.87,94.75,94.85,39039.0,87.5349,87.6365,87.5257,87.6181,39039.0
2021-03-22 09:40:00,94.86,94.86,94.74,94.79,32498.0,87.6273,87.6273,87.5164,87.5626,32498.0
2021-03-22 09:45:00,94.8,94.88,94.78,94.87,17176.0,87.5719,87.6458,87.5534,87.6365,17176.0
2021-03-22 09:50:00,94.9,95.0,94.88,94.98,10300.0,87.6642,87.7566,87.6458,87.7381,10300.0
2021-03-22 09:55:00,95.0,95.0,94.92,94.92,17650.0,87.7566,87.7566,87.6827,87.6827,17650.0
2021-03-22 10:00:00,94.95,95.0,94.85,94.9,41074.0,87.7104,87.7566,87.6181,87.6642,41074.0
2021-03-22 10:05:00,94.91,94.98,94.89,94.91,37606.0,87.6735,87.7381,87.655,87.6735,37606.0
2021-03-22 10:10:00,94.91,94.95,94.86,94.94,14700.0,87.6735,87.7104,87.6273,87.7012,14700.0
2021-03-22 10:15:00,94.94,94.99,94.88,94.97,16684.0,87.7012,87.7474,87.6458,87.7289,16684.0
2021-03-22 10:20:00,95.0,95.0,94.96,94.98,9846.0,87.7566,87.7566,87.7197,87.7381,9846.0
2021-03-22 10:25:00,94.99,95.03,94.94,94.96,26625.0,87.7474,87.7843,87.7012,87.7197,26625.0
2021-03-22 10:30:00,94.98,95.04,94.95,95.0,20991.0,87.7381,87.7936,87.7104,87.7566,20991.0
2021-03-22 10:35:00,95.0,95.02,94.94,95.01,16746.0,87.7566,87.7751,87.7012,87.7659,16746.0
2021-03-22 10:40:00,95.02,95.09,94.98,95.08,10853.0,87.7751,87.8398,87.7381,87.8305,10853.0
2021-03-22 10:45:00,95.08,95.16,95.08,95.14,57299.0,87.8305,87.9044,87.8305,87.8859,57299.0
2021-03-22 10:50:00,95.15,95.16,95.12,95.13,15965.0,87.8952,87.9044,87.8675,87.8767,15965.0
2021-03-22 10:55:00,95.12,95.13,95.07,95.07,14293.0,87.8675,87.8767,87.8213,87.8213,14293.0
2021-03-22 11:00:00,95.08,95.13,95.07,95.08,26126.0,87.8305,87.8767,87.8213,87.8305,26126.0
2021-03-22 11:05:00,95.09,95.13,95.09,95.11,10730.0,87.8398,87.8767,87.8398,87.8582,10730.0
2021-03-22 11:10:00,95.12,95.13,95.04,95.04,8479.0,87.8675,87.8767,87.7936,87.7936,8479.0
2021-03-22 11:15:00,95.04,95.07,95.03,95.06,63472.0,87.7936,87.8213,87.7843,87.812,63472.0
2021-03-22 11:20:00,95.06,95.14,95.06,95.13,21211.0,87.812,87.8859,87.812,87.8767,21211.0
2021-03-22 11:25:00,95.13,95.14,95.09,95.1,10450.0,87.8767,87.8859,87.8398,87.849,10450.0
2021-03-22 11:30:00,95.11,95.21,95.11,95.21,19149.0,87.8582,87.9506,87.8582,87.9506,19149.0
2021-03-22 11:35:00,95.21,95.23,95.19,95.19,13422.0,87.9506,87.9691,87.9321,87.9321,13422.0
2021-03-22 11:40:00,95.2,95.22,95.19,95.21,13207.0,87.9414,87.9598,87.9321,87.9506,13207.0
2021-03-22 11:45:00,95.23,95.23,95.14,95.2,34618.0,87.9691,87.9691,87.8859,87.9414,34618.0
2021-03-22 11:50:00,95.2,95.2,95.17,95.18,9185.0,87.9414,87.9414,87.9137,87.9229,9185.0
2021-03-22 11:55:00,95.18,95.19,95.15,95.17,7606.0,87.9229,87.9321,87.8952,87.9137,7606.0
2021-03-22 12:00:00,95.18,95.2,95.17,95.17,13021.0,87.9229,87.9414,87.9137,87.9137,13021.0
2021-03-22 12:05:00,95.18,95.2,95.16,95.19,9862.0,87.9229,87.9414,87.9044,87.9321,9862.0
2021-03-22 12:10:00,95.19,95.23,95.19,95.22,16448.0,87.9321,87.9691,87.9321,87.9598,16448.0
2021-03-22 12:15:00,95.22,95.24,95.2,95.22,37730.0,87.9598,87.9783,87.9414,87.9598,37730.0
2021-03-22 12:20:00,95.23,95.26,95.22,95.24,32518.0,87.9691,87.9968,87.9598,87.9783,32518.0
2021-03-22 12:25:00,95.25,95.31,95.24,95.3,39221.0,87.9876,88.043,87.9783,88.0337,39221.0
2021-03-22 12:30:00,95.31,95.32,95.26,95.28,50738.0,88.043,88.0522,87.9968,88.0153,50738.0
2021-03-22 12:35:00,95.28,95.3,95.27,95.28,29581.0,88.0153,88.0337,88.006,88.0153,29581.0
2021-03-22 12:40:00,95.28,95.35,95.26,95.34,35334.0,88.0153,88.0799,87.9968,88.0707,35334.0
2021-03-22 12:45:00,95.34,95.35,95.33,95.34,21395.0,88.0707,88.0799,88.0615,88.0707,21395.0
2021-03-22 12:50:00,95.33,95.34,95.31,95.32,9500.0,88.0615,88.0707,88.043,88.0522,9500.0
2021-03-22 12:55:00,95.33,95.34,95.32,95.33,29687.0,88.0615,88.0707,88.0522,88.0615,29687.0
2021-03-22 13:00:00,95.34,95.34,95.28,95.29,26997.0,88.0707,88.0707,88.0153,88.0245,26997.0
2021-03-22 13:05:00,95.28,95.3,95.27,95.27,13915.0,88.0153,88.0337,88.006,88.006,13915.0
2021-03-22 13:10:00,95.27,95.29,95.25,95.28,11751.0,88.006,88.0245,87.9876,88.0153,11751.0
2021-03-22 13:15:00,95.28,95.32,95.28,95.31,23283.0,88.0153,88.0522,88.0153,88.043,23283.0
2021-03-22 13:20:00,95.31,95.35,95.31,95.34,12506.0,88.043,88.0799,88.043,88.0707,12506.0
2021-03-22 13:25:00,95.34,95.35,95.3,95.31,18643.0,88.0707,88.0799,88.0337,88.043,18643.0
2021-03-22 13:30:00,95.31,95.35,95.31,95.35,32355.0,88.043,88.0799,88.043,88.0799,32355.0
2021-03-22 13:35:00,95.34,95.36,95.33,95.35,26353.0,88.0707,88.0892,88.0615,88.0799,26353.0
2021-03-22 13:40:00,95.35,95.37,95.34,95.36,12150.0,88.0799,88.0984,88.0707,88.0892,12150.0
2021-03-22 13:45:00,95.36,95.39,95.35,95.38,33922.0,88.0892,88.1169,88.0799,88.1076,33922.0
2021-03-22 13:50:00,95.38,95.4,95.37,95.38,34217.0,88.1076,88.1261,88.0984,88.1076,34217.0
2021-03-22 13:55:00,95.38,95.4,95.37,95.4,23902.0,88.1076,88.1261,88.0984,88.1261,23902.0
2021-03-22 14:00:00,95.39,95.4,95.37,95.38,16683.0,88.1169,88.1261,88.0984,88.1076,16683.0
2021-03-22 14:05:00,95.38,95.43,95.38,95.42,22026.0,88.1076,88.1538,88.1076,88.1446,22026.0
2021-03-22 14:10:00,95.43,95.43,95.39,95.4,14988.0,88.1538,88.1538,88.1169,88.1261,14988.0
2021-03-22 14:15:00,95.4,95.42,95.4,95.4,40407.0,88.1261,88.1446,88.1261,88.1261,40407.0
2021-03-22 14:20:00,95.4,95.41,95.36,95.37,95061.0,88.1261,88.1354,88.0892,88.0984,95061.0
2021-03-22 14:25:00,95.37,95.4,95.36,95.4,36287.0,88.0984,88.1261,88.0892,88.1261,36287.0
2021-03-22 14:30:00,95.41,95.47,95.4,95.45,16977.0,88.1354,88.1908,88.1261,88.1723,16977.0
2021-03-22 14:35:00,95.45,95.49,95.43,95.48,31308.0,88.1723,88.2093,88.1538,88.2,31308.0
2021-03-22 14:40:00,95.47,95.48,95.44,95.45,58687.0,88.1908,88.2,88.1631,88.1723,58687.0
2021-03-22 14:45:00,95.45,95.46,95.44,95.45,32160.0,88.1723,88.1815,88.1631,88.1723,32160.0
2021-03-22 14:50:00,95.45,95.45,95.42,95.44,33381.0,88.1723,88.1723,88.1446,88.1631,33381.0
2021-03-22 14:55:00,95.44,95.46,95.43,95.44,18301.0,88.1631,88.1815,88.1538,88.1631,18301.0
2021-03-22 15:00:00,95.45,95.5,95.44,95.48,42234.0,88.1723,88.2185,88.1631,88.2,42234.0
2021-03-22 15:05:00,95.48,95.48,95.43,95.45,23882.0,88.2,88.2,88.1538,88.1723,23882.0
2021-03-22 15:10:00,95.45,95.47,95.43,95.44,70097.0,88.1723,88.1908,88.1538,88.1631,70097.0
2021-03-22 15:15:00,95.44,95.44,95.35,95.36,73172.0,88.1631,88.1631,88.0799,88.0892,73172.0
2021-03-22 15:20:00,95.36,95.38,95.32,95.34,50520.0,88.0892,88.1076,88.0522,88.0707,50520.0
2021-03-22 15:25:00,95.34,95.35,95.29,95.3,66998.0,88.0707,88.0799,88.0245,88.0337,66998.0
2021-03-22 15:30:00,95.3,95.34,95.25,95.27,58861.0,88.0337,88.0707,87.9876,88.006,58861.0
2021-03-22 15:35:00,95.26,95.28,95.25,95.26,24919.0,87.9968,88.0153,87.9876,87.9968,24919.0
2021-03-22 15:40:00,95.27,95.28,95.19,95.23,57290.0,88.006,88.0153,87.9321,87.9691,57290.0
2021-03-22 15:45:00,95.23,95.24,95.2,95.21,49963.0,87.9691,87.9783,87.9414,87.9506,49963.0
2021-03-22 15:50:00,95.2,95.23,95.15,95.21,303505.0,87.9414,87.9691,87.8952,87.9506,303505.0
2021-03-22 15:55:00,95.2,95.23,95.16,95.21,111613.0,87.9414,87.9691,87.9044,87.9506,111613.0
2021-03-23 09:30:00,94.73,94.79,94.7,94.76,35120.0,87.5072,87.5626,87.4795,87.5349,35120.0
2021-03-23 09:35:00,94.73,94.84,94.72,94.83,14261.0,87.5072,87.6088,87.498,87.5996,14261.0
2021-03-23 09:40:00,94.83,94.84,94.77,94.82,12767.0,87.5996,87.6088,87.5441,87.5903,12767.0
2021-03-23 09:45:00,94.83,94.84,94.75,94.79,9236.0,87.5996,87.6088,87.5257,87.5626,9236.0
2021-03-23 09:50:00,94.78,94.8,94.72,94.75,17279.0,87.5534,87.5719,87.498,87.5257,17279.0
2021-03-23 09:55:00,94.74,94.82,94.72,94.82,20296.0,87.5164,87.5903,87.498,87.5903,20296.0
2021-03-23 10:00:00,94.83,94.89,94.8,94.82,49844.0,87.5996,87.655,87.5719,87.5903,49844.0
2021-03-23 10:05:00,94.81,94.89,94.79,94.87,42558.0,87.5811,87.655,87.5626,87.6365,42558.0
2021-03-23 10:10:00,94.87,94.92,94.86,94.89,16414.0,87.6365,87.6827,87.6273,87.655,16414.0
2021-03-23 10:15:00,94.9,94.95,94.89,94.93,16878.0,87.6642,87.7104,87.655,87.692,16878.0
2021-03-23 10:20:00,94.94,94.94,94.87,94.93,10497.0,87.7012,87.7012,87.6365,87.692,10497.0
2021-03-23 10:25:00,94.94,94.96,94.91,94.91,10724.0,87.7012,87.7197,87.6735,87.6735,10724.0
2021-03-23 10:30:00,94.89,94.9,94.71,94.71,36434.0,87.655,87.6642,87.4887,87.4887,36434.0
2021-03-23 10:35:00,94.72,94.72,94.61,94.64,32943.0,87.498,87.498,87.3963,87.4241,32943.0
2021-03-23 10:40:00,94.64,94.64,94.57,94.63,26250.0,87.4241,87.4241,87.3594,87.4148,26250.0
2021-03-23 10:45:00,94.62,94.7,94.62,94.69,19697.0,87.4056,87.4795,87.4056,87.4702,19697.0
2021-03-23 10:50:00,94.68,94.77,94.66,94.77,58480.0,87.461,87.5441,87.4425,87.5441,58480.0
2021-03-23 10:55:00,94.78,94.81,94.77,94.81,24196.0,87.5534,87.5811,87.5441,87.5811,24196.0
2021-03-23 11:00:00,94.83,94.84,94.78,94.8,49274.0,87.5996,87.6088,87.5534,87.5719,49274.0
2021-03-23 11:05:00,94.79,94.92,94.79,94.92,10116.0,87.5626,87.6827,87.5626,87.6827,10116.0
2021-03-23 11:10:00,94.92,94.99,94.9,94.97,12633.0,87.6827,87.7474,87.6642,87.7289,12633.0
2021-03-23 11:15:00,94.97,95.03,94.93,95.01,15262.0,87.7289,87.7843,87.692,87.7659,15262.0
2021-03-23 11:20:00,95.01,95.01,94.95,95.0,9562.0,87.7659,87.7659,87.7104,87.7566,9562.0
2021-03-23 11:25:00,95.0,95.02,94.98,95.0,8892.0,87.7566,87.7751,87.7381,87.7566,8892.0
2021-03-23 11:30:00,95.01,95.03,94.92,94.95,11725.0,87.7659,87.7843,87.6827,87.7104,11725.0
2021-03-23 11:35:00,94.95,94.97,94.84,94.84,12035.0,87.7104,87.7289,87.6088,87.6088,12035.0
2021-03-23 11:40:00,94.86,94.87,94.8,94.84,20100.0,87.6273,87.6365,87.5719,87.6088,20100.0
2021-03-23 11:45:00,94.84,94.88,94.82,94.86,8394.0,87.6088,87.6458,87.5903,87.6273,8394.0
2021-03-23 11:50:00,94.86,94.86,94.81,94.81,12000.0,87.6273,87.6273,87.5811,87.5811,12000.0
2021-03-23 11:55:00,94.81,94.89,94.8,94.89,9805.0,87.5811,87.655,87.5719,87.655,9805.0
2021-03-23 12:00:00,94.9,94.98,94.89,94.91,11576.0,87.6642,87.7381,87.655,87.6735,11576.0
2021-03-23 12:05:00,94.91,94.91,94.73,94.84,75408.0,87.6735,87.6735,87.5072,87.6088,75408.0
2021-03-23 12:10:00,94.84,94.84,94.78,94.79,11244.0,87.6088,87.6088,87.5534,87.5626,11244.0
2021-03-23 12:15:00,94.79,94.83,94.77,94.81,9911.0,87.5626,87.5996,87.5441,87.5811,9911.0
2021-03-23 12:20:00,94.81,94.89,94.78,94.87,22708.0,87.5811,87.655,87.5534,87.6365,22708.0
2021-03-23 12:25:00,94.88,94.89,94.8,94.81,22869.0,87.6458,87.655,87.5719,87.5811,22869.0
2021-03-23 12:30:00,94.83,94.84,94.73,94.73,16149.0,87.5996,87.6088,87.5072,87.5072,16149.0
2021-03-23 12:35:00,94.73,94.85,94.73,94.84,22579.0,87.5072,87.6181,87.5072,87.6088,22579.0
2021-03-23 12:40:00,94.85,94.85,94.77,94.81,20621.0,87.6181,87.6181,87.5441,87.5811,20621.0
2021-03-23 12:45:00,94.83,94.84,94.8,94.82,8725.0,87.5996,87.6088,87.5719,87.5903,8725.0
2021-03-23 12:50:00,94.8,94.87,94.79,94.86,390015.0,87.5719,87.6365,87.5626,87.6273,390015.0
2021-03-23 12:55:00,94.86,94.9,94.85,94.9,9202.0,87.6273,87.6642,87.6181,87.6642,9202.0
2021-03-23 13:00:00,94.91,94.92,94.89,94.91,35633.0,87.6735,87.6827,87.655,87.6735,35633.0
2021-03-23 13:05:00,94.91,94.93,94.88,94.91,14929.0,87.6735,87.692,87.6458,87.6735,14929.0
2021-03-23 13:10:00,94.92,94.95,94.9,94.94,21373.0,87.6827,87.7104,87.6642,87.7012,21373.0
2021-03-23 13:15:00,94.94,94.97,94.93,94.95,16048.0,87.7012,87.7289,87.692,87.7104,16048.0
2021-03-23 13:20:00,94.95,94.96,94.9,94.92,48471.0,87.7104,87.7197,87.6642,87.6827,48471.0
2021-03-23 13:25:00,94.93,94.93,94.86,94.9,10468.0,87.692,87.692,87.6273,87.6642,10468.0
2021-03-23 13:30:00,94.9,94.91,94.81,94.82,37387.0,87.6642,87.6735,87.5811,87.5903,37387.0
2021-03-23 13:35:00,94.83,94.85,94.76,94.77,43000.0,87.5996,87.6181,87.5349,87.5441,43000.0
2021-03-23 13:40:00,94.76,94.76,94.68,94.68,75442.0,87.5349,87.5349,87.461,87.461,75442.0
2021-03-23 13:45:00,94.69,94.71,94.65,94.7,20638.0,87.4702,87.4887,87.4333,87.4795,20638.0
2021-03-23 13:50:00,94.71,94.72,94.67,94.71,292801.0,87.4887,87.498,87.4518,87.4887,292801.0
2021-03-23 13:55:00,94.71,94.73,94.62,94.68,350035.0,87.4887,87.5072,87.4056,87.461,350035.0
2021-03-23 14:00:00,94.68,94.68,94.62,94.66,58138.0,87.461,87.461,87.4056,87.4425,58138.0
2021-03-23 14:05:00,94.66,94.69,94.59,94.69,26527.0,87.4425,87.4702,87.3779,87.4702,26527.0
2021-03-23 14:10:00,94.7,94.72,94.67,94.7,40365.0,87.4795,87.498,87.4518,87.4795,40365.0
2021-03-23 14:15:00,94.69,94.71,94.63,94.69,19693.0,87.4702,87.4887,87.4148,87.4702,19693.0
2021-03-23 14:20:00,94.68,94.72,94.67,94.72,19089.0,87.461,87.498,87.4518,87.498,19089.0
2021-03-23 14:25:00,94.72,94.72,94.64,94.7,20639.0,87.498,87.498,87.4241,87.4795,20639.0
2021-03-23 14:30:00,94.7,94.74,94.65,94.69,20496.0,87.4795,87.5164,87.4333,87.4702,20496.0
2021-03-23 14:35:00,94.69,94.7,94.61,94.65,26475.0,87.4702,87.4795,87.3963,87.4333,26475.0
2021-03-23 14:40:00,94.64,94.65,94.53,94.58,41114.0,87.4241,87.4333,87.3224,87.3686,41114.0
2021-03-23 14:45:00,94.57,94.61,94.54,94.6,22713.0,87.3594,87.3963,87.3317,87.3871,22713.0
2021-03-23 14:50:00,94.6,94.6,94.49,94.49,26868.0,87.3871,87.3871,87.2855,87.2855,26868.0
2021-03-23 14:55:00,94.5,94.5,94.34,94.34,28280.0,87.2947,87.2947,87.1469,87.1469,28280.0
2021-03-23 15:00:00,94.34,94.41,94.28,94.41,72285.0,87.1469,87.2116,87.0915,87.2116,72285.0
2021-03-23 15:05:00,94.41,94.45,94.36,94.36,23795.0,87.2116,87.2485,87.1654,87.1654,23795.0
2021-03-23 15:10:00,94.37,94.38,94.26,94.27,28077.0,87.1746,87.1839,87.073,87.0823,28077.0
2021-03-23 15:15:00,94.26,94.29,94.2,94.25,29831.0,87.073,87.1007,87.0176,87.0638,29831.0
2021-03-23 15:20:00,94.25,94.25,94.12,94.12,25847.0,87.0638,87.0638,86.9437,86.9437,25847.0
2021-03-23 15:25:00,94.12,94.19,94.07,94.15,44333.0,86.9437,87.0084,86.8975,86.9714,44333.0
2021-03-23 15:30:00,94.14,94.16,94.06,94.07,131139.0,86.9622,86.9807,86.8883,86.8975,131139.0
2021-03-23 15:35:00,94.06,94.1,94.0,94.04,37514.0,86.8883,86.9252,86.8329,86.8698,37514.0
2021-03-23 15:40:00,94.04,94.12,94.02,94.11,40056.0,86.8698,86.9437,86.8513,86.9345,40056.0
2021-03-23 15:45:00,94.11,94.22,94.09,94.14,138398.0,86.9345,87.0361,86.916,86.9622,138398.0
2021-03-23 15:50:00,94.13,94.17,94.0,94.17,118211.0,86.9529,86.9899,86.8329,86.9899,118211.0
2021-03-23 15:55:00,94.16,94.21,94.09,94.17,111140.0,86.9807,87.0268,86.916,86.9899,111140.0
2021-03-24 09:30:00,94.18,94.27,94.18,94.21,70663.0,86.9991,87.0823,86.9991,87.0268,70663.0
2021-03-24 09:35:00,94.21,94.26,94.2,94.26,24920.0,87.0268,87.073,87.0176,87.073,24920.0
2021-03-24 09:40:00,94.25,94.28,94.2,94.28,63038.0,87.0638,87.0915,87.0176,87.0915,63038.0
2021-03-24 09:45:00,94.28,94.36,94.2,94.2,91327.0,87.0915,87.1654,87.0176,87.0176,91327.0
2021-03-24 09:50:00,94.2,94.21,94.05,94.1,81832.0,87.0176,87.0268,86.879,86.9252,81832.0
2021-03-24 09:55:00,94.13,94.14,94.04,94.06,77921.0,86.9529,86.9622,86.8698,86.8883,77921.0
2021-03-24 10:00:00,94.05,94.2,94.05,94.16,92614.0,86.879,87.0176,86.879,86.9807,92614.0
2021-03-24 10:05:00,94.16,94.22,94.15,94.17,48485.0,86.9807,87.0361,86.9714,86.9899,48485.0
2021-03-24 10:10:00,94.17,94.24,94.11,94.14,28801.0,86.9899,87.0546,86.9345,86.9622,28801.0
2021-03-24 10:15:00,94.15,94.16,93.94,93.97,43893.0,86.9714,86.9807,86.7774,86.8051,43893.0
2021-03-24 10:20:00,93.96,94.07,93.96,94.02,26800.0,86.7959,86.8975,86.7959,86.8513,26800.0
2021-03-24 10:25:00,94.01,94.08,94.0,94.08,22350.0,86.8421,86.9068,86.8329,86.9068,22350.0
2021-03-24 10:30:00,94.08,94.11,94.02,94.06,29991.0,86.9068,86.9345,86.8513,86.8883,29991.0
2021-03-24 10:35:00,94.05,94.17,94.04,94.14,28778.0,86.879,86.9899,86.8698,86.9622,28778.0
2021-03-24 10:40:00,94.14,94.19,94.13,94.16,23450.0,86.9622,87.0084,86.9529,86.9807,23450.0
2021-03-24 10:45:00,94.16,94.3,94.16,94.27,29875.0,86.9807,87.11,86.9807,87.0823,29875.0
2021-03-24 10:50:00,94.27,94.36,94.25,94.36,85140.0,87.0823,87.1654,87.0638,87.1654,85140.0
2021-03-24 10:55:00,94.36,94.39,94.34,94.35,23517.0,87.1654,87.1931,87.1469,87.1562,23517.0
2021-03-24 11:00:00,94.36,94.42,94.36,94.41,19794.0,87.1654,87.2208,87.1654,87.2116,19794.0
2021-03-24 11:05:00,94.42,94.48,94.4,94.41,20404.0,87.2208,87.2763,87.2024,87.2116,20404.0
2021-03-24 11:10:00,94.42,94.44,94.36,94.41,29450.0,87.2208,87.2393,87.1654,87.2116,29450.0
2021-03-24 11:15:00,94.4,94.43,94.34,94.35,17297.0,87.2024,87.2301,87.1469,87.1562,17297.0
2021-03-24 11:20:00,94.34,94.36,94.32,94.35,17177.0,87.1469,87.1654,87.1285,87.1562,17177.0
2021-03-24 11:25:00,94.35,94.43,94.34,94.37,17967.0,87.1562,87.2301,87.1469,87.1746,17967.0
2021-03-24 11:30:00,94.37,94.4,94.32,94.34,33595.0,87.1746,87.2024,87.1285,87.1469,33595.0
2021-03-24 11:35:00,94.34,94.35,94.29,94.32,18518.0,87.1469,87.1562,87.1007,87.1285,18518.0
2021-03-24 11:40:00,94.32,94.33,94.25,94.3,66515.0,87.1285,87.1377,87.0638,87.11,66515.0
2021-03-24 11:45:00,94.32,94.33,94.26,94.28,31354.0,87.1285,87.1377,87.073,87.0915,31354.0
2021-03-24 11:50:00,94.28,94.28,94.21,94.22,28715.0,87.0915,87.0915,87.0268,87.0361,28715.0
2021-03-24 11:55:00,94.22,94.22,94.15,94.21,56894.0,87.0361,87.0361,86.9714,87.0268,56894.0
2021-03-24 12:00:00,94.22,94.3,94.21,94.28,29270.0,87.0361,87.11,87.0268,87.0915,29270.0
2021-03-24 12:05:00,94.27,94.36,94.25,94.36,23252.0,87.0823,87.1654,87.0638,87.1654,23252.0
2021-03-24 12:10:00,94.36,94.36,94.3,94.34,30872.0,87.1654,87.1654,87.11,87.1469,30872.0
2021-03-24 12:15:00,94.34,94.38,94.3,94.35,16087.0,87.1469,87.1839,87.11,87.1562,16087.0
2021-03-24 12:20:00,94.35,94.38,94.33,94.34,12383.0,87.1562,87.1839,87.1377,87.1469,12383.0
2021-03-24 12:25:00,94.33,94.36,94.27,94.36,42893.0,87.1377,87.1654,87.0823,87.1654,42893.0
2021-03-24 12:30:00,94.36,94.36,94.26,94.3,28965.0,87.1654,87.1654,87.073,87.11,28965.0
2021-03-24 12:35:00,94.3,94.34,94.28,94.34,60653.0,87.11,87.1469,87.0915,87.1469,60653.0
2021-03-24 12:40:00,94.34,94.37,94.32,94.36,29742.0,87.1469,87.1746,87.1285,87.1654,29742.0
2021-03-24 12:45:00,94.36,94.36,94.22,94.22,85381.0,87.1654,87.1654,87.0361,87.0361,85381.0
2021-03-24 12:50:00,94.22,94.23,94.16,94.17,31985.0,87.0361,87.0453,86.9807,86.9899,31985.0
2021-03-24 12:55:00,94.16,94.2,94.15,94.17,33533.0,86.9807,87.0176,86.9714,86.9899,33533.0
2021-03-24 13:00:00,94.17,94.17,94.01,94.08,59871.0,86.9899,86.9899,86.8421,86.9068,59871.0
2021-03-24 13:05:00,94.08,94.09,94.0,94.04,36916.0,86.9068,86.916,86.8329,86.8698,36916.0
2021-03-24 13:10:00,94.05,94.05,93.92,93.92,41292.0,86.879,86.879,86.759,86.759,41292.0
2021-03-24 13:15:00,93.91,93.94,93.87,93.94,68292.0,86.7497,86.7774,86.7128,86.7774,68292.0
2021-03-24 13:20:00,93.94,94.01,93.94,94.01,38835.0,86.7774,86.8421,86.7774,86.8421,38835.0
2021-03-24 13:25:00,94.01,94.06,93.99,94.04,18692.0,86.8421,86.8883,86.8236,86.8698,18692.0
2021-03-24 13:30:00,94.03,94.08,94.03,94.03,12011.0,86.8606,86.9068,86.8606,86.8606,12011.0
2021-03-24 13:35:00,94.03,94.11,94.01,94.1,16160.0,86.8606,86.9345,86.8421,86.9252,16160.0
2021-03-24 13:40:00,94.1,94.11,93.89,93.89,88142.0,86.9252,86.9345,86.7312,86.7312,88142.0
2021-03-24 13:45:00,93.89,94.1,93.89,94.1,39130.0,86.7312,86.9252,86.7312,86.9252,39130.0
2021-03-24 13:50:00,94.12,94.17,94.11,94.12,46638.0,86.9437,86.9899,86.9345,86.9437,46638.0
2021-03-24 13:55:00,94.12,94.17,94.11,94.17,30832.0,86.9437,86.9899,86.9345,86.9899,30832.0
2021-03-24 14:00:00,94.17,94.17,94.04,94.09,101959.0,86.9899,86.9899,86.8698,86.916,101959.0
2021-03-24 14:05:00,94.09,94.17,94.07,94.14,40701.0,86.916,86.9899,86.8975,86.9622,40701.0
2021-03-24 14:10:00,94.13,94.15,94.08,94.09,35611.0,86.9529,86.9714,86.9068,86.916,35611.0
2021-03-24 14:15:00,94.1,94.18,94.09,94.14,35806.0,86.9252,86.9991,86.916,86.9622,35806.0
2021-03-24 14:20:00,94.14,94.19,94.1,94.1,55855.0,86.9622,87.0084,86.9252,86.9252,55855.0
2021-03-24 14:25:00,94.11,94.12,93.98,93.98,94357.0,86.9345,86.9437,86.8144,86.8144,94357.0
2021-03-24 14:30:00,93.97,93.98,93.86,93.92,189721.0,86.8051,86.8144,86.7035,86.759,189721.0
2021-03-24 14:35:00,93.92,93.97,93.89,93.9,65705.0,86.759,86.8051,86.7312,86.7405,65705.0
2021-03-24 14:40:00,93.9,93.91,93.81,93.83,148529.0,86.7405,86.7497,86.6573,86.6758,148529.0
2021-03-24 14:45:00,93.83,93.99,93.81,93.99,128235.0,86.6758,86.8236,86.6573,86.8236,128235.0
2021-03-24 14:50:00,93.98,93.98,93.8,93.8,101842.0,86.8144,86.8144,86.6481,86.6481,101842.0
2021-03-24 14:55:00,93.79,93.86,93.76,93.76,120013.0,86.6389,86.7035,86.6112,86.6112,120013.0
2021-03-24 15:00:00,93.77,93.83,93.74,93.8,81888.0,86.6204,86.6758,86.5927,86.6481,81888.0
2021-03-24 15:05:00,93.79,93.89,93.79,93.84,50566.0,86.6389,86.7312,86.6389,86.6851,50566.0
2021-03-24 15:10:00,93.84,93.87,93.76,93.82,61699.0,86.6851,86.7128,86.6112,86.6666,61699.0
2021-03-24 15:15:00,93.83,93.9,93.77,93.87,50777.0,86.6758,86.7405,86.6204,86.7128,50777.0
2021-03-24 15:20:00,93.86,93.86,93.71,93.75,52021.0,86.7035,86.7035,86.565,86.6019,52021.0
2021-03-24 15:25:00,93.75,93.78,93.71,93.73,53689.0,86.6019,86.6296,86.565,86.5834,53689.0
2021-03-24 15:30:00,93.73,93.74,93.6,93.61,98308.0,86.5834,86.5927,86.4634,86.4726,98308.0
2021-03-24 15:35:00,93.62,93.66,93.56,93.57,91602.0,86.4818,86.5188,86.4264,86.4356,91602.0
2021-03-24 15:40:00,93.57,93.63,93.56,93.56,78764.0,86.4356,86.4911,86.4264,86.4264,78764.0
2021-03-24 15:45:00,93.56,93.65,93.53,93.6,124611.0,86.4264,86.5095,86.3987,86.4634,124611.0
2021-03-24 15:50:00,93.6,93.6,93.47,93.47,137370.0,86.4634,86.4634,86.3433,86.3433,137370.0
2021-03-24 15:55:00,93.47,93.48,93.38,93.38,200603.0,86.3433,86.3525,86.2601,86.2601,200603.0
2021-03-25 09:30:00,93.08,93.14,92.99,93.0,65267.0,85.983,86.0384,85.8999,85.9091,65267.0
2021-03-25 09:35:00,92.99,93.23,92.96,93.15,76726.0,85.8999,86.1216,85.8722,86.0477,76726.0
2021-03-25 09:40:00,93.17,93.23,93.15,93.15,341116.0,86.0661,86.1216,86.0477,86.0477,341116.0
2021-03-25 09:45:00,93.14,93.25,93.1,93.16,15508.0,86.0384,86.14,86.0015,86.0569,15508.0
2021-03-25 09:50:00,93.1,93.1,92.89,93.02,15052.0,86.0015,86.0015,85.8075,85.9276,15052.0
2021-03-25 09:55:00,92.98,93.18,92.94,93.16,16144.0,85.8906,86.0754,85.8537,86.0569,16144.0
2021-03-25 10:00:00,93.16,93.31,93.11,93.3,25447.0,86.0569,86.1955,86.0107,86.1862,25447.0
2021-03-25 10:05:00,93.29,93.34,93.24,93.33,27261.0,86.177,86.2232,86.1308,86.2139,27261.0
2021-03-25 10:10:00,93.33,93.36,93.29,93.29,7678.0,86.2139,86.2417,86.177,86.177,7678.0
2021-03-25 10:15:00,93.26,93.26,93.11,93.2,17753.0,86.1493,86.1493,86.0107,86.0939,17753.0
2021-03-25 10:20:00,93.2,93.34,93.2,93.24,23244.0,86.0939,86.2232,86.0939,86.1308,23244.0
2021-03-25 10:25:00,93.25,93.33,93.15,93.15,10043.0,86.14,86.2139,86.0477,86.0477,10043.0
2021-03-25 10:30:00,93.15,93.22,93.09,93.1,45242.0,86.0477,86.1123,85.9922,86.0015,45242.0
2021-03-25 10:35:00,93.08,93.15,93.02,93.11,6746.0,85.983,86.0477,85.9276,86.0107,6746.0
2021-03-25 10:40:00,93.09,93.1,92.96,92.99,118138.0,85.9922,86.0015,85.8722,85.8999,118138.0
2021-03-25 10:45:00,93.01,93.05,92.86,92.87,33253.0,85.9183,85.9553,85.7798,85.789,33253.0
2021-03-25 10:50:00,92.84,92.86,92.73,92.73,35652.0,85.7613,85.7798,85.6597,85.6597,35652.0
2021-03-25 10:55:00,92.73,92.9,92.72,92.9,39317.0,85.6597,85.8167,85.6505,85.8167,39317.0
2021-03-25 11:00:00,92.88,92.88,92.72,92.73,45763.0,85.7983,85.7983,85.6505,85.6597,45763.0
2021-03-25 11:05:00,92.73,92.87,92.7,92.76,22205.0,85.6597,85.789,85.632,85.6874,22205.0
2021-03-25 11:10:00,92.77,92.95,92.74,92.93,24104.0,85.6966,85.8629,85.6689,85.8444,24104.0
2021-03-25 11:15:00,92.94,92.97,92.92,92.97,21002.0,85.8537,85.8814,85.8352,85.8814,21002.0
2021-03-25 11:20:00,92.97,92.99,92.92,92.92,70079.0,85.8814,85.8999,85.8352,85.8352,70079.0
2021-03-25 11:25:00,92.92,93.05,92.83,93.05,28175.0,85.8352,85.9553,85.7521,85.9553,28175.0
2021-03-25 11:30:00,93.04,93.19,93.03,93.18,73084.0,85.9461,86.0846,85.9368,86.0754,73084.0
2021-03-25 11:35:00,93.16,93.2,93.15,93.17,37884.0,86.0569,86.0939,86.0477,86.0661,37884.0
2021-03-25 11:40:00,93.18,93.18,93.01,93.01,27728.0,86.0754,86.0754,85.9183,85.9183,27728.0
2021-03-25 11:45:00,93.02,93.11,92.97,93.03,21660.0,85.9276,86.0107,85.8814,85.9368,21660.0
2021-03-25 11:50:00,93.0,93.15,93.0,93.13,52108.0,85.9091,86.0477,85.9091,86.0292,52108.0
2021-03-25 11:55:00,93.13,93.33,93.08,93.32,42212.0,86.0292,86.2139,85.983,86.2047,42212.0
2021-03-25 12:00:00,93.31,93.39,93.28,93.38,117624.0,86.1955,86.2694,86.1678,86.2601,117624.0
2021-03-25 12:05:00,93.38,93.38,93.31,93.32,34505.0,86.2601,86.2601,86.1955,86.2047,34505.0
2021-03-25 12:10:00,93.32,93.34,93.26,93.26,17497.0,86.2047,86.2232,86.1493,86.1493,17497.0
2021-03-25 12:15:00,93.26,93.45,93.26,93.45,28153.0,86.1493,86.3248,86.1493,86.3248,28153.0
2021-03-25 12:20:00,93.44,93.49,93.42,93.49,30766.0,86.3156,86.3617,86.2971,86.3617,30766.0
2021-03-25 12:25:00,93.51,93.57,93.51,93.52,44804.0,86.3802,86.4356,86.3802,86.3895,44804.0
2021-03-25 12:30:00,93.53,93.56,93.51,93.53,8797.0,86.3987,86.4264,86.3802,86.3987,8797.0
2021-03-25 12:35:00,93.54,93.56,93.49,93.51,5170.0,86.4079,86.4264,86.3617,86.3802,5170.0
2021-03-25 12:40:00,93.51,93.62,93.51,93.59,11598.0,86.3802,86.4818,86.3802,86.4541,11598.0
2021-03-25 12:45:00,93.6,93.67,93.6,93.66,3429.0,86.4634,86.528,86.4634,86.5188,3429.0
2021-03-25 12:50:00,93.66,93.66,93.58,93.64,4624.0,86.5188,86.5188,86.4449,86.5003,4624.0
2021-03-25 12:55:00,93.62,93.65,93.58,93.58,12767.0,86.4818,86.5095,86.4449,86.4449,12767.0
2021-03-25 13:00:00,93.56,93.56,93.42,93.53,43701.0,86.4264,86.4264,86.2971,86.3987,43701.0
2021-03-25 13:05:00,93.55,93.61,93.53,93.56,12150.0,86.4172,86.4726,86.3987,86.4264,12150.0
2021-03-25 13:10:00,93.56,93.69,93.53,93.68,104443.0,86.4264,86.5465,86.3987,86.5373,104443.0
2021-03-25 13:15:00,93.68,93.71,93.57,93.59,101377.0,86.5373,86.565,86.4356,86.4541,101377.0
2021-03-25 13:20:00,93.6,93.63,93.52,93.55,114046.0,86.4634,86.4911,86.3895,86.4172,114046.0
2021-03-25 13:25:00,93.53,93.57,93.49,93.5,143110.0,86.3987,86.4356,86.3617,86.371,143110.0
2021-03-25 13:30:00,93.5,93.57,93.44,93.46,127707.0,86.371,86.4356,86.3156,86.334,127707.0
2021-03-25 13:35:00,93.46,93.49,93.38,93.46,115531.0,86.334,86.3617,86.2601,86.334,115531.0
2021-03-25 13:40:00,93.47,93.6,93.47,93.59,156632.0,86.3433,86.4634,86.3433,86.4541,156632.0
2021-03-25 13:45:00,93.58,93.63,93.44,93.52,182693.0,86.4449,86.4911,86.3156,86.3895,182693.0
2021-03-25 13:50:00,93.51,93.55,93.47,93.52,111939.0,86.3802,86.4172,86.3433,86.3895,111939.0
2021-03-25 13:55:00,93.53,93.53,93.4,93.4,137913.0,86.3987,86.3987,86.2786,86.2786,137913.0
2021-03-25 14:00:00,93.39,93.41,93.32,93.33,142688.0,86.2694,86.2878,86.2047,86.2139,142688.0
2021-03-25 14:05:00,93.32,93.4,93.3,93.33,125431.0,86.2047,86.2786,86.1862,86.2139,125431.0
2021-03-25 14:10:00,93.31,93.37,93.3,93.37,20151.0,86.1955,86.2509,86.1862,86.2509,20151.0
2021-03-25 14:15:00,93.38,93.44,93.33,93.44,120868.0,86.2601,86.3156,86.2139,86.3156,120868.0
2021-03-25 14:20:00,93.44,93.46,93.35,93.41,58070.0,86.3156,86.334,86.2324,86.2878,58070.0
2021-03-25 14:25:00,93.41,93.42,93.25,93.25,81916.0,86.2878,86.2971,86.14,86.14,81916.0
2021-03-25 14:30:00,93.27,93.33,93.26,93.32,11462.0,86.1585,86.2139,86.1493,86.2047,11462.0
2021-03-25 14:35:00,93.32,93.56,93.31,93.53,24505.0,86.2047,86.4264,86.1955,86.3987,24505.0
2021-03-25 14:40:00,93.57,93.6,93.54,93.56,11446.0,86.4356,86.4634,86.4079,86.4264,11446.0
2021-03-25 14:45:00,93.61,93.66,93.61,93.61,11084.0,86.4726,86.5188,86.4726,86.4726,11084.0
2021-03-25 14:50:00,93.62,93.73,93.59,93.72,24510.0,86.4818,86.5834,86.4541,86.5742,24510.0
2021-03-25 14:55:00,93.72,93.74,93.64,93.72,30602.0,86.5742,86.5927,86.5003,86.5742,30602.0
2021-03-25 15:00:00,93.73,93.8,93.73,93.8,13930.0,86.5834,86.6481,86.5834,86.6481,13930.0
2021-03-25 15:05:00,93.8,93.81,93.71,93.73,7088.0,86.6481,86.6573,86.565,86.5834,7088.0
2021-03-25 15:10:00,93.73,93.86,93.73,93.77,33298.0,86.5834,86.7035,86.5834,86.6204,33298.0
2021-03-25 15:15:00,93.81,93.87,93.81,93.82,10065.0,86.6573,86.7128,86.6573,86.6666,10065.0
2021-03-25 15:20:00,93.82,93.85,93.75,93.77,12465.0,86.6666,86.6943,86.6019,86.6204,12465.0
2021-03-25 15:25:00,93.79,93.8,93.75,93.8,9881.0,86.6389,86.6481,86.6019,86.6481,9881.0
2021-03-25 15:30:00,93.79,93.87,93.76,93.83,32732.0,86.6389,86.7128,86.6112,86.6758,32732.0
2021-03-25 15:35:00,93.82,93.85,93.77,93.85,30745.0,86.6666,86.6943,86.6204,86.6943,30745.0
2021-03-25 15:40:00,93.85,93.92,93.84,93.89,20910.0,86.6943,86.759,86.6851,86.7312,20910.0
2021-03-25 15:45:00,93.88,93.94,93.86,93.91,19266.0,86.722,86.7774,86.7035,86.7497,19266.0
2021-03-25 15:50:00,93.92,93.99,93.87,93.87,82498.0,86.759,86.8236,86.7128,86.7128,82498.0
2021-03-25 15:55:00,93.86,93.88,93.82,93.84,168987.0,86.7035,86.722,86.6666,86.6851,168987.0
2021-03-26 09:30:00,94.2,94.33,94.2,94.32,59792.0,87.0176,87.1377,87.0176,87.1285,59792.0
2021-03-26 09:35:00,94.32,94.36,94.28,94.36,44212.0,87.1285,87.1654,87.0915,87.1654,44212.0
2021-03-26 09:40:00,94.36,94.38,94.29,94.32,16170.0,87.1654,87.1839,87.1007,87.1285,16170.0
2021-03-26 09:45:00,94.33,94.41,94.31,94.39,30376.0,87.1377,87.2116,87.1192,87.1931,30376.0
2021-03-26 09:50:00,94.39,94.41,94.34,94.34,61299.0,87.1931,87.2116,87.1469,87.1469,61299.0
2021-03-26 09:55:00,94.34,94.4,94.34,94.39,66495.0,87.1469,87.2024,87.1469,87.1931,66495.0
2021-03-26 10:00:00,94.4,94.52,94.37,94.52,17285.0,87.2024,87.3132,87.1746,87.3132,17285.0
2021-03-26 10:05:00,94.52,94.53,94.45,94.46,11037.0,87.3132,87.3224,87.2485,87.2578,11037.0
2021-03-26 10:10:00,94.46,94.49,94.42,94.48,6887.0,87.2578,87.2855,87.2208,87.2763,6887.0
2021-03-26 10:15:00,94.48,94.49,94.41,94.41,6474.0,87.2763,87.2855,87.2116,87.2116,6474.0
2021-03-26 10:20:00,94.42,94.45,94.37,94.41,7800.0,87.2208,87.2485,87.1746,87.2116,7800.0
2021-03-26 10:25:00,94.43,94.54,94.43,94.53,11160.0,87.2301,87.3317,87.2301,87.3224,11160.0
2021-03-26 10:30:00,94.55,94.59,94.52,94.53,26591.0,87.3409,87.3779,87.3132,87.3224,26591.0
2021-03-26 10:35:00,94.54,94.55,94.5,94.51,13263.0,87.3317,87.3409,87.2947,87.304,13263.0
2021-03-26 10:40:00,94.51,94.54,94.5,94.53,26705.0,87.304,87.3317,87.2947,87.3224,26705.0
2021-03-26 10:45:00,94.52,94.55,94.42,94.42,10620.0,87.3132,87.3409,87.2208,87.2208,10620.0
2021-03-26 10:50:00,94.4,94.45,94.37,94.38,28282.0,87.2024,87.2485,87.1746,87.1839,28282.0
2021-03-26 10:55:00,94.38,94.39,94.33,94.35,21632.0,87.1839,87.1931,87.1377,87.1562,21632.0
2021-03-26 11:00:00,94.36,94.4,94.3,94.4,46641.0,87.1654,87.2024,87.11,87.2024,46641.0
2021-03-26 11:05:00,94.42,94.43,94.4,94.41,31979.0,87.2208,87.2301,87.2024,87.2116,31979.0
2021-03-26 11:10:00,94.4,94.4,94.25,94.28,11936.0,87.2024,87.2024,87.0638,87.0915,11936.0
2021-03-26 11:15:00,94.27,94.31,94.24,94.28,14879.0,87.0823,87.1192,87.0546,87.0915,14879.0
2021-03-26 11:20:00,94.28,94.31,94.18,94.19,22211.0,87.0915,87.1192,86.9991,87.0084,22211.0
2021-03-26 11:25:00,94.18,94.25,94.18,94.25,30759.0,86.9991,87.0638,86.9991,87.0638,30759.0
2021-03-26 11:30:00,94.23,94.33,94.19,94.33,33521.0,87.0453,87.1377,87.0084,87.1377,33521.0
2021-03-26 11:35:00,94.32,94.39,94.32,94.39,8111.0,87.1285,87.1931,87.1285,87.1931,8111.0
2021-03-26 11:40:00,94.39,94.42,94.36,94.41,14989.0,87.1931,87.2208,87.1654,87.2116,14989.0
2021-03-26 11:45:00,94.41,94.45,94.41,94.43,35466.0,87.2116,87.2485,87.2116,87.2301,35466.0
2021-03-26 11:50:00,94.43,94.43,94.38,94.38,10005.0,87.2301,87.2301,87.1839,87.1839,10005.0
2021-03-26 11:55:00,94.39,94.43,94.38,94.42,24397.0,87.1931,87.2301,87.1839,87.2208,24397.0
2021-03-26 12:00:00,94.44,94.45,94.38,94.39,9272.0,87.2393,87.2485,87.1839,87.1931,9272.0
2021-03-26 12:05:00,94.39,94.42,94.36,94.42,10194.0,87.1931,87.2208,87.1654,87.2208,10194.0
2021-03-26 12:10:00,94.41,94.46,94.4,94.46,13800.0,87.2116,87.2578,87.2024,87.2578,13800.0
2021-03-26 12:15:00,94.46,94.49,94.4,94.46,8732.0,87.2578,87.2855,87.2024,87.2578,8732.0
2021-03-26 12:20:00,94.45,94.46,94.42,94.44,4786.0,87.2485,87.2578,87.2208,87.2393,4786.0
2021-03-26 12:25:00,94.44,94.5,94.44,94.48,5143.0,87.2393,87.2947,87.2393,87.2763,5143.0
2021-03-26 12:30:00,94.49,94.54,94.48,94.54,5298.0,87.2855,87.3317,87.2763,87.3317,5298.0
2021-03-26 12:35:00,94.54,94.58,94.54,94.57,6857.0,87.3317,87.3686,87.3317,87.3594,6857.0
2021-03-26 12:40:00,94.58,94.59,94.56,94.59,5219.0,87.3686,87.3779,87.3502,87.3779,5219.0
2021-03-26 12:45:00,94.59,94.61,94.55,94.61,14210.0,87.3779,87.3963,87.3409,87.3963,14210.0
2021-03-26 12:50:00,94.61,94.61,94.57,94.57,5371.0,87.3963,87.3963,87.3594,87.3594,5371.0
2021-03-26 12:55:00,94.58,94.58,94.49,94.49,10359.0,87.3686,87.3686,87.2855,87.2855,10359.0
2021-03-26 13:00:00,94.49,94.53,94.49,94.53,8368.0,87.2855,87.3224,87.2855,87.3224,8368.0
2021-03-26 13:05:00,94.53,94.59,94.51,94.58,6922.0,87.3224,87.3779,87.304,87.3686,6922.0
2021-03-26 13:10:00,94.57,94.6,94.56,94.57,5575.0,87.3594,87.3871,87.3502,87.3594,5575.0
2021-03-26 13:15:00,94.58,94.58,94.54,94.56,5750.0,87.3686,87.3686,87.3317,87.3502,5750.0
2021-03-26 13:20:00,94.57,94.62,94.54,94.6,4897.0,87.3594,87.4056,87.3317,87.3871,4897.0
2021-03-26 13:25:00,94.59,94.59,94.56,94.58,4400.0,87.3779,87.3779,87.3502,87.3686,4400.0
2021-03-26 13:30:00,94.59,94.6,94.55,94.55,4055.0,87.3779,87.3871,87.3409,87.3409,4055.0
2021-03-26 13:35:00,94.54,94.54,94.48,94.48,4056.0,87.3317,87.3317,87.2763,87.2763,4056.0
2021-03-26 13:40:00,94.48,94.49,94.42,94.43,5697.0,87.2763,87.2855,87.2208,87.2301,5697.0
2021-03-26 13:45:00,94.42,94.44,94.32,94.32,5540.0,87.2208,87.2393,87.1285,87.1285,5540.0
2021-03-26 13:50:00,94.3,94.39,94.3,94.38,5539.0,87.11,87.1931,87.11,87.1839,5539.0
2021-03-26 13:55:00,94.38,94.4,94.35,94.39,4355.0,87.1839,87.2024,87.1562,87.1931,4355.0
2021-03-26 14:00:00,94.4,94.42,94.32,94.33,12248.0,87.2024,87.2208,87.1285,87.1377,12248.0
2021-03-26 14:05:00,94.35,94.36,94.2,94.21,10092.0,87.1562,87.1654,87.0176,87.0268,10092.0
2021-03-26 14:10:00,94.21,94.22,94.11,94.14,16116.0,87.0268,87.0361,86.9345,86.9622,16116.0
2021-03-26 14:15:00,94.14,94.14,94.05,94.13,8806.0,86.9622,86.9622,86.879,86.9529,8806.0
2021-03-26 14:20:00,94.13,94.24,94.11,94.24,11498.0,86.9529,87.0546,86.9345,87.0546,11498.0
2021-03-26 14:25:00,94.23,94.32,94.23,94.3,35600.0,87.0453,87.1285,87.0453,87.11,35600.0
2021-03-26 14:30:00,94.31,94.33,94.25,94.29,7195.0,87.1192,87.1377,87.0638,87.1007,7195.0
2021-03-26 14:35:00,94.31,94.34,94.25,94.3,19836.0,87.1192,87.1469,87.0638,87.11,19836.0
2021-03-26 14:40:00,94.31,94.33,94.24,94.27,7349.0,87.1192,87.1377,87.0546,87.0823,7349.0
2021-03-26 14:45:00,94.27,94.29,94.09,94.09,125571.0,87.0823,87.1007,86.916,86.916,125571.0
2021-03-26 14:50:00,94.09,94.42,94.07,94.41,51351.0,86.916,87.2208,86.8975,87.2116,51351.0
2021-03-26 14:55:00,94.4,94.48,94.35,94.47,28343.0,87.2024,87.2763,87.1562,87.267,28343.0
2021-03-26 15:00:00,94.47,94.49,94.47,94.47,9606.0,87.267,87.2855,87.267,87.267,9606.0
2021-03-26 15:05:00,94.47,94.51,94.44,94.44,9531.0,87.267,87.304,87.2393,87.2393,9531.0
2021-03-26 15:10:00,94.44,94.58,94.44,94.53,17336.0,87.2393,87.3686,87.2393,87.3224,17336.0
2021-03-26 15:15:00,94.54,94.65,94.52,94.64,14034.0,87.3317,87.4333,87.3132,87.4241,14034.0
2021-03-26 15:20:00,94.65,94.66,94.61,94.61,9901.0,87.4333,87.4425,87.3963,87.3963,9901.0
2021-03-26 15:25:00,94.61,94.72,94.59,94.72,19385.0,87.3963,87.498,87.3779,87.498,19385.0
2021-03-26 15:30:00,94.72,94.8,94.72,94.8,32755.0,87.498,87.5719,87.498,87.5719,32755.0
2021-03-26 15:35:00,94.8,94.86,94.79,94.83,20633.0,87.5719,87.6273,87.5626,87.5996,20633.0
2021-03-26 15:40:00,94.83,94.86,94.81,94.86,15133.0,87.5996,87.6273,87.5811,87.6273,15133.0
2021-03-26 15:45:00,94.86,94.94,94.84,94.94,62443.0,87.6273,87.7012,87.6088,87.7012,62443.0
2021-03-26 15:50:00,94.94,95.04,94.85,95.04,76927.0,87.7012,87.7936,87.6181,87.7936,76927.0
2021-03-26 15:55:00,95.04,95.43,95.03,95.34,140695.0,87.7936,88.1538,87.7843,88.0707,140695.0
2021-03-29 09:30:00,94.94,95.02,94.86,95.01,57146.0,87.7012,87.7751,87.6273,87.7659,57146.0
2021-03-29 09:35:00,95.02,95.14,95.02,95.13,34888.0,87.7751,87.8859,87.7751,87.8767,34888.0
2021-03-29 09:40:00,95.12,95.12,95.01,95.02,54483.0,87.8675,87.8675,87.7659,87.7751,54483.0
2021-03-29 09:45:00,95.02,95.07,94.97,94.97,37996.0,87.7751,87.8213,87.7289,87.7289,37996.0
2021-03-29 09:50:00,94.97,95.02,94.9,94.9,37130.0,87.7289,87.7751,87.6642,87.6642,37130.0
2021-03-29 09:55:00,94.9,94.91,94.82,94.85,50519.0,87.6642,87.6735,87.5903,87.6181,50519.0
2021-03-29 10:00:00,94.83,94.89,94.75,94.89,116955.0,87.5996,87.655,87.5257,87.655,116955.0
2021-03-29 10:05:00,94.89,94.89,94.72,94.75,89291.0,87.655,87.655,87.498,87.5257,89291.0
2021-03-29 10:10:00,94.75,94.87,94.7,94.82,54543.0,87.5257,87.6365,87.4795,87.5903,54543.0
2021-03-29 10:15:00,94.81,94.82,94.72,94.79,18432.0,87.5811,87.5903,87.498,87.5626,18432.0
2021-03-29 10:20:00,94.78,94.81,94.66,94.69,45085.0,87.5534,87.5811,87.4425,87.4702,45085.0
2021-03-29 10:25:00,94.7,94.76,94.62,94.62,77895.0,87.4795,87.5349,87.4056,87.4056,77895.0
2021-03-29 10:30:00,94.61,94.71,94.6,94.64,38866.0,87.3963,87.4887,87.3871,87.4241,38866.0
2021-03-29 10:35:00,94.64,94.83,94.62,94.76,22981.0,87.4241,87.5996,87.4056,87.5349,22981.0
2021-03-29 10:40:00,94.73,94.77,94.7,94.73,9597.0,87.5072,87.5441,87.4795,87.5072,9597.0
2021-03-29 10:45:00,94.73,94.74,94.65,94.66,39555.0,87.5072,87.5164,87.4333,87.4425,39555.0
2021-03-29 10:50:00,94.65,94.71,94.57,94.57,34790.0,87.4333,87.4887,87.3594,87.3594,34790.0
2021-03-29 10:55:00,94.55,94.66,94.55,94.59,18094.0,87.3409,87.4425,87.3409,87.3779,18094.0
2021-03-29 11:00:00,94.57,94.6,94.51,94.58,33446.0,87.3594,87.3871,87.304,87.3686,33446.0
2021-03-29 11:05:00,94.59,94.59,94.49,94.57,38865.0,87.3779,87.3779,87.2855,87.3594,38865.0
2021-03-29 11:10:00,94.57,94.63,94.49,94.56,37608.0,87.3594,87.4148,87.2855,87.3502,37608.0
2021-03-29 11:15:00,94.56,94.59,94.52,94.54,27295.0,87.3502,87.3779,87.3132,87.3317,27295.0
2021-03-29 11:20:00,94.55,94.62,94.51,94.61,15367.0,87.3409,87.4056,87.304,87.3963,15367.0
2021-03-29 11:25:00,94.65,94.72,94.65,94.71,35120.0,87.4333,87.498,87.4333,87.4887,35120.0
2021-03-29 11:30:00,94.72,94.78,94.68,94.76,16013.0,87.498,87.5534,87.461,87.5349,16013.0
2021-03-29 11:35:00,94.76,94.79,94.73,94.74,108364.0,87.5349,87.5626,87.5072,87.5164,108364.0
2021-03-29 11:40:00,94.74,94.81,94.74,94.8,59399.0,87.5164,87.5811,87.5164,87.5719,59399.0
2021-03-29 11:45:00,94.79,94.82,94.76,94.78,15321.0,87.5626,87.5903,87.5349,87.5534,15321.0
2021-03-29 11:50:00,94.75,94.91,94.74,94.9,36011.0,87.5257,87.6735,87.5164,87.6642,36011.0
2021-03-29 11:55:00,94.9,94.91,94.86,94.87,16517.0,87.6642,87.6735,87.6273,87.6365,16517.0
2021-03-29 12:00:00,94.88,94.9,94.85,94.85,12257.0,87.6458,87.6642,87.6181,87.6181,12257.0
2021-03-29 12:05:00,94.84,94.86,94.71,94.73,25363.0,87.6088,87.6273,87.4887,87.5072,25363.0
2021-03-29 12:10:00,94.74,94.76,94.67,94.71,42855.0,87.5164,87.5349,87.4518,87.4887,42855.0
2021-03-29 12:15:00,94.72,94.73,94.67,94.68,9629.0,87.498,87.5072,87.4518,87.461,9629.0
2021-03-29 12:20:00,94.69,94.71,94.67,94.7,7064.0,87.4702,87.4887,87.4518,87.4795,7064.0
2021-03-29 12:25:00,94.69,94.83,94.69,94.82,15563.0,87.4702,87.5996,87.4702,87.5903,15563.0
2021-03-29 12:30:00,94.82,94.88,94.8,94.87,21490.0,87.5903,87.6458,87.5719,87.6365,21490.0
2021-03-29 12:35:00,94.88,94.96,94.88,94.94,8870.0,87.6458,87.7197,87.6458,87.7012,8870.0
2021-03-29 12:40:00,94.93,95.04,94.92,95.02,7988.0,87.692,87.7936,87.6827,87.7751,7988.0
2021-03-29 12:45:00,95.03,95.03,94.99,95.0,12558.0,87.7843,87.7843,87.7474,87.7566,12558.0
2021-03-29 12:50:00,95.01,95.11,94.98,95.11,7977.0,87.7659,87.8582,87.7381,87.8582,7977.0
2021-03-29 12:55:00,95.11,95.14,95.11,95.12,20951.0,87.8582,87.8859,87.8582,87.8675,20951.0
2021-03-29 13:00:00,95.15,95.25,95.13,95.23,19567.0,87.8952,87.9876,87.8767,87.9691,19567.0
2021-03-29 13:05:00,95.23,95.27,95.2,95.21,44977.0,87.9691,88.006,87.9414,87.9506,44977.0
2021-03-29 13:10:00,95.19,95.25,95.17,95.18,14542.0,87.9321,87.9876,87.9137,87.9229,14542.0
2021-03-29 13:15:00,95.19,95.2,95.15,95.16,10257.0,87.9321,87.9414,87.8952,87.9044,10257.0
2021-03-29 13:20:00,95.16,95.18,95.14,95.14,18299.0,87.9044,87.9229,87.8859,87.8859,18299.0
2021-03-29 13:25:00,95.14,95.14,95.08,95.09,55395.0,87.8859,87.8859,87.8305,87.8398,55395.0
2021-03-29 13:30:00,95.08,95.29,95.06,95.28,32956.0,87.8305,88.0245,87.812,88.0153,32956.0
2021-03-29 13:35:00,95.28,95.28,95.16,95.16,26606.0,88.0153,88.0153,87.9044,87.9044,26606.0
2021-03-29 13:40:00,95.17,95.18,95.13,95.13,10717.0,87.9137,87.9229,87.8767,87.8767,10717.0
2021-03-29 13:45:00,95.12,95.21,95.09,95.17,21022.0,87.8675,87.9506,87.8398,87.9137,21022.0
2021-03-29 13:50:00,95.17,95.21,95.14,95.14,8115.0,87.9137,87.9506,87.8859,87.8859,8115.0
2021-03-29 13:55:00,95.14,95.15,95.06,95.08,8760.0,87.8859,87.8952,87.812,87.8305,8760.0
2021-03-29 14:00:00,95.08,95.1,95.02,95.03,28396.0,87.8305,87.849,87.7751,87.7843,28396.0
2021-03-29 14:05:00,95.06,95.09,95.03,95.09,97673.0,87.812,87.8398,87.7843,87.8398,97673.0
2021-03-29 14:10:00,95.08,95.11,94.98,95.1,34407.0,87.8305,87.8582,87.7381,87.849,34407.0
2021-03-29 14:15:00,95.1,95.11,94.98,95.0,43712.0,87.849,87.8582,87.7381,87.7566,43712.0
2021-03-29 14:20:00,95.0,95.05,94.97,95.05,21036.0,87.7566,87.8028,87.7289,87.8028,21036.0
2021-03-29 14:25:00,95.05,95.06,95.0,95.03,14648.0,87.8028,87.812,87.7566,87.7843,14648.0
2021-03-29 14:30:00,95.02,95.02,94.9,94.93,14398.0,87.7751,87.7751,87.6642,87.692,14398.0
2021-03-29 14:35:00,94.93,94.94,94.9,94.91,22724.0,87.692,87.7012,87.6642,87.6735,22724.0
2021-03-29 14:40:00,94.9,94.99,94.89,94.95,28996.0,87.6642,87.7474,87.655,87.7104,28996.0
2021-03-29 14:45:00,94.95,95.09,94.93,95.03,57695.0,87.7104,87.8398,87.692,87.7843,57695.0
2021-03-29 14:50:00,95.01,95.05,94.96,95.02,14935.0,87.7659,87.8028,87.7197,87.7751,14935.0
2021-03-29 14:55:00,95.01,95.01,94.89,94.97,26720.0,87.7659,87.7659,87.655,87.7289,26720.0
2021-03-29 15:00:00,94.97,95.1,94.97,95.1,22987.0,87.7289,87.849,87.7289,87.849,22987.0
2021-03-29 15:05:00,95.1,95.11,95.05,95.09,27969.0,87.849,87.8582,87.8028,87.8398,27969.0
2021-03-29 15:10:00,95.09,95.15,95.05,95.11,25352.0,87.8398,87.8952,87.8028,87.8582,25352.0
2021-03-29 15:15:00,95.12,95.17,95.12,95.13,15687.0,87.8675,87.9137,87.8675,87.8767,15687.0
2021-03-29 15:20:00,95.14,95.2,95.1,95.2,144936.0,87.8859,87.9414,87.849,87.9414,144936.0
2021-03-29 15:25:00,95.21,95.24,95.17,95.21,29306.0,87.9506,87.9783,87.9137,87.9506,29306.0
2021-03-29 15:30:00,95.21,95.23,95.15,95.16,43253.0,87.9506,87.9691,87.8952,87.9044,43253.0
2021-03-29 15:35:00,95.16,95.23,95.15,95.21,28283.0,87.9044,87.9691,87.8952,87.9506,28283.0
2021-03-29 15:40:00,95.22,95.22,95.07,95.07,83361.0,87.9598,87.9598,87.8213,87.8213,83361.0
2021-03-29 15:45:00,95.08,95.18,95.06,95.08,92486.0,87.8305,87.9229,87.812,87.8305,92486.0
2021-03-29 15:50:00,95.08,95.12,95.01,95.03,191553.0,87.8305,87.8675,87.7659,87.7843,191553.0
2021-03-29 15:55:00,95.04,95.09,94.98,95.08,221260.0,87.7936,87.8398,87.7381,87.8305,221260.0
2021-03-30 09:30:00,94.78,94.79,94.67,94.7,153392.0,87.5534,87.5626,87.4518,87.4795,153392.0
2021-03-30 09:35:00,94.7,94.74,94.64,94.69,141250.0,87.4795,87.5164,87.4241,87.4702,141250.0
2021-03-30 09:40:00,94.69,94.7,94.6,94.64,80131.0,87.4702,87.4795,87.3871,87.4241,80131.0
2021-03-30 09:45:00,94.63,94.68,94.58,94.62,31363.0,87.4148,87.461,87.3686,87.4056,31363.0
2021-03-30 09:50:00,94.62,94.65,94.54,94.63,26877.0,87.4056,87.4333,87.3317,87.4148,26877.0
2021-03-30 09:55:00,94.63,94.7,94.62,94.68,27662.0,87.4148,87.4795,87.4056,87.461,27662.0
2021-03-30 10:00:00,94.66,94.7,94.62,94.64,39969.0,87.4425,87.4795,87.4056,87.4241,39969.0
2021-03-30 10:05:00,94.65,94.71,94.58,94.69,26235.0,87.4333,87.4887,87.3686,87.4702,26235.0
2021-03-30 10:10:00,94.68,94.78,94.66,94.73,41545.0,87.461,87.5534,87.4425,87.5072,41545.0
2021-03-30 10:15:00,94.74,94.74,94.59,94.6,33395.0,87.5164,87.5164,87.3779,87.3871,33395.0
2021-03-30 10:20:00,94.59,94.59,94.52,94.58,49230.0,87.3779,87.3779,87.3132,87.3686,49230.0
2021-03-30 10:25:00,94.59,94.77,94.58,94.77,27630.0,87.3779,87.5441,87.3686,87.5441,27630.0
2021-03-30 10:30:00,94.76,94.83,94.73,94.81,33761.0,87.5349,87.5996,87.5072,87.5811,33761.0
2021-03-30 10:35:00,94.81,94.83,94.74,94.77,34734.0,87.5811,87.5996,87.5164,87.5441,34734.0
2021-03-30 10:40:00,94.76,94.92,94.76,94.9,28390.0,87.5349,87.6827,87.5349,87.6642,28390.0
2021-03-30 10:45:00,94.9,94.92,94.87,94.92,41345.0,87.6642,87.6827,87.6365,87.6827,41345.0
2021-03-30 10:50:00,94.92,94.94,94.81,94.82,96776.0,87.6827,87.7012,87.5811,87.5903,96776.0
2021-03-30 10:55:00,94.83,94.84,94.79,94.84,26498.0,87.5996,87.6088,87.5626,87.6088,26498.0
2021-03-30 11:00:00,94.84,94.93,94.83,94.92,22599.0,87.6088,87.692,87.5996,87.6827,22599.0
2021-03-30 11:05:00,94.91,94.93,94.86,94.93,23572.0,87.6735,87.692,87.6273,87.692,23572.0
2021-03-30 11:10:00,94.95,94.98,94.92,94.95,39831.0,87.7104,87.7381,87.6827,87.7104,39831.0
2021-03-30 11:15:00,94.97,94.99,94.93,94.95,20146.0,87.7289,87.7474,87.692,87.7104,20146.0
2021-03-30 11:20:00,94.96,94.97,94.88,94.91,27508.0,87.7197,87.7289,87.6458,87.6735,27508.0
2021-03-30 11:25:00,94.9,94.92,94.84,94.91,17217.0,87.6642,87.6827,87.6088,87.6735,17217.0
2021-03-30 11:30:00,94.91,94.98,94.87,94.93,33626.0,87.6735,87.7381,87.6365,87.692,33626.0
2021-03-30 11:35:00,94.92,94.96,94.91,94.94,21780.0,87.6827,87.7197,87.6735,87.7012,21780.0
2021-03-30 11:40:00,94.95,94.97,94.92,94.95,21435.0,87.7104,87.7289,87.6827,87.7104,21435.0
2021-03-30 11:45:00,94.95,94.99,94.88,94.9,24183.0,87.7104,87.7474,87.6458,87.6642,24183.0
2021-03-30 11:50:00,94.89,94.9,94.84,94.84,14170.0,87.655,87.6642,87.6088,87.6088,14170.0
2021-03-30 11:55:00,94.83,94.85,94.79,94.82,27998.0,87.5996,87.6181,87.5626,87.5903,27998.0
2021-03-30 12:00:00,94.82,94.87,94.79,94.83,24524.0,87.5903,87.6365,87.5626,87.5996,24524.0
2021-03-30 12:05:00,94.84,94.86,94.82,94.85,17142.0,87.6088,87.6273,87.5903,87.6181,17142.0
2021-03-30 12:10:00,94.85,94.86,94.78,94.81,21484.0,87.6181,87.6273,87.5534,87.5811,21484.0
2021-03-30 12:15:00,94.8,94.81,94.74,94.74,15611.0,87.5719,87.5811,87.5164,87.5164,15611.0
2021-03-30 12:20:00,94.74,94.78,94.69,94.78,64815.0,87.5164,87.5534,87.4702,87.5534,64815.0
2021-03-30 12:25:00,94.78,94.82,94.78,94.8,14684.0,87.5534,87.5903,87.5534,87.5719,14684.0
2021-03-30 12:30:00,94.79,94.83,94.77,94.8,12241.0,87.5626,87.5996,87.5441,87.5719,12241.0
2021-03-30 12:35:00,94.79,94.86,94.76,94.84,23808.0,87.5626,87.6273,87.5349,87.6088,23808.0
2021-03-30 12:40:00,94.85,94.85,94.76,94.77,12178.0,87.6181,87.6181,87.5349,87.5441,12178.0
2021-03-30 12:45:00,94.78,94.8,94.76,94.8,22888.0,87.5534,87.5719,87.5349,87.5719,22888.0
2021-03-30 12:50:00,94.79,94.81,94.73,94.79,13480.0,87.5626,87.5811,87.5072,87.5626,13480.0
2021-03-30 12:55:00,94.8,94.82,94.77,94.8,22193.0,87.5719,87.5903,87.5441,87.5719,22193.0
2021-03-30 13:00:00,94.8,94.8,94.7,94.75,14295.0,87.5719,87.5719,87.4795,87.5257,14295.0
2021-03-30 13:05:00,94.75,94.77,94.68,94.72,27046.0,87.5257,87.5441,87.461,87.498,27046.0
2021-03-30 13:10:00,94.71,94.77,94.71,94.76,12786.0,87.4887,87.5441,87.4887,87.5349,12786.0
2021-03-30 13:15:00,94.75,94.81,94.75,94.8,34540.0,87.5257,87.5811,87.5257,87.5719,34540.0
2021-03-30 13:20:00,94.8,94.86,94.79,94.85,14085.0,87.5719,87.6273,87.5626,87.6181,14085.0
2021-03-30 13:25:00,94.85,94.88,94.83,94.85,14156.0,87.6181,87.6458,87.5996,87.6181,14156.0
2021-03-30 13:30:00,94.84,94.86,94.78,94.8,22841.0,87.6088,87.6273,87.5534,87.5719,22841.0
2021-03-30 13:35:00,94.81,94.86,94.78,94.85,34165.0,87.5811,87.6273,87.5534,87.6181,34165.0
2021-03-30 13:40:00,94.85,94.86,94.82,94.84,14247.0,87.6181,87.6273,87.5903,87.6088,14247.0
2021-03-30 13:45:00,94.83,94.86,94.8,94.82,15764.0,87.5996,87.6273,87.5719,87.5903,15764.0
2021-03-30 13:50:00,94.82,94.86,94.81,94.84,39772.0,87.5903,87.6273,87.5811,87.6088,39772.0
2021-03-30 13:55:00,94.84,94.85,94.79,94.8,15056.0,87.6088,87.6181,87.5626,87.5719,15056.0
2021-03-30 14:00:00,94.8,94.8,94.74,94.77,19599.0,87.5719,87.5719,87.5164,87.5441,19599.0
2021-03-30 14:05:00,94.76,94.84,94.76,94.83,18683.0,87.5349,87.6088,87.5349,87.5996,18683.0
2021-03-30 14:10:00,94.83,94.85,94.78,94.84,22619.0,87.5996,87.6181,87.5534,87.6088,22619.0
2021-03-30 14:15:00,94.84,94.89,94.81,94.85,36313.0,87.6088,87.655,87.5811,87.6181,36313.0
2021-03-30 14:20:00,94.85,94.87,94.78,94.81,25601.0,87.6181,87.6365,87.5534,87.5811,25601.0
2021-03-30 14:25:00,94.83,94.85,94.82,94.84,44674.0,87.5996,87.6181,87.5903,87.6088,44674.0
2021-03-30 14:30:00,94.84,94.9,94.82,94.89,23600.0,87.6088,87.6642,87.5903,87.655,23600.0
2021-03-30 14:35:00,94.89,94.89,94.85,94.85,40938.0,87.655,87.655,87.6181,87.6181,40938.0
2021-03-30 14:40:00,94.84,94.9,94.82,94.83,30862.0,87.6088,87.6642,87.5903,87.5996,30862.0
2021-03-30 14:45:00,94.84,94.87,94.83,94.87,31790.0,87.6088,87.6365,87.5996,87.6365,31790.0
2021-03-30 14:50:00,94.88,94.91,94.85,94.89,25438.0,87.6458,87.6735,87.6181,87.655,25438.0
2021-03-30 14:55:00,94.89,95.01,94.87,95.0,60960.0,87.655,87.7659,87.6365,87.7566,60960.0
2021-03-30 15:00:00,94.99,95.06,94.94,95.04,52990.0,87.7474,87.812,87.7012,87.7936,52990.0
2021-03-30 15:05:00,95.04,95.05,95.02,95.03,17793.0,87.7936,87.8028,87.7751,87.7843,17793.0
2021-03-30 15:10:00,95.03,95.03,94.97,95.0,27824.0,87.7843,87.7843,87.7289,87.7566,27824.0
2021-03-30 15:15:00,95.01,95.02,94.99,95.01,38254.0,87.7659,87.7751,87.7474,87.7659,38254.0
2021-03-30 15:20:00,95.0,95.04,94.98,95.04,31983.0,87.7566,87.7936,87.7381,87.7936,31983.0
2021-03-30 15:25:00,95.04,95.04,94.99,95.02,28630.0,87.7936,87.7936,87.7474,87.7751,28630.0
2021-03-30 15:30:00,95.02,95.05,95.01,95.02,79625.0,87.7751,87.8028,87.7659,87.7751,79625.0
2021-03-30 15:35:00,95.02,95.05,94.96,94.97,38118.0,87.7751,87.8028,87.7197,87.7289,38118.0
2021-03-30 15:40:00,94.97,94.98,94.92,94.93,41091.0,87.7289,87.7381,87.6827,87.692,41091.0
2021-03-30 15:45:00,94.93,94.96,94.89,94.9,58274.0,87.692,87.7197,87.655,87.6642,58274.0
2021-03-30 15:50:00,94.9,94.9,94.77,94.79,111494.0,87.6642,87.6642,87.5441,87.5626,111494.0
2021-03-30 15:55:00,94.79,94.97,94.7,94.97,137852.0,87.5626,87.7289,87.4795,87.7289,137852.0
2021-03-31 09:30:00,94.87,95.07,94.87,95.05,49830.0,87.6365,87.8213,87.6365,87.8028,49830.0
2021-03-31 09:35:00,95.08,95.12,95.08,95.12,21408.0,87.8305,87.8675,87.8305,87.8675,21408.0
2021-03-31 09:40:00,95.13,95.15,95.08,95.09,18015.0,87.8767,87.8952,87.8305,87.8398,18015.0
2021-03-31 09:45:00,95.09,95.14,95.06,95.11,15937.0,87.8398,87.8859,87.812,87.8582,15937.0
2021-03-31 09:50:00,95.11,95.14,95.06,95.11,21998.0,87.8582,87.8859,87.812,87.8582,21998.0
2021-03-31 09:55:00,95.12,95.14,95.11,95.13,10800.0,87.8675,87.8859,87.8582,87.8767,10800.0
2021-03-31 10:00:00,95.15,95.22,95.13,95.19,38720.0,87.8952,87.9598,87.8767,87.9321,38720.0
2021-03-31 10:05:00,95.18,95.25,95.18,95.25,18862.0,87.9229,87.9876,87.9229,87.9876,18862.0
2021-03-31 10:10:00,95.25,95.25,95.19,95.2,8715.0,87.9876,87.9876,87.9321,87.9414,8715.0
2021-03-31 10:15:00,95.21,95.24,95.18,95.23,14043.0,87.9506,87.9783,87.9229,87.9691,14043.0
2021-03-31 10:20:00,95.24,95.26,95.22,95.23,12655.0,87.9783,87.9968,87.9598,87.9691,12655.0
2021-03-31 10:25:00,95.22,95.24,95.17,95.19,33264.0,87.9598,87.9783,87.9137,87.9321,33264.0
2021-03-31 10:30:00,95.19,95.23,95.17,95.2,31696.0,87.9321,87.9691,87.9137,87.9414,31696.0
2021-03-31 10:35:00,95.2,95.22,95.19,95.21,8487.0,87.9414,87.9598,87.9321,87.9506,8487.0
2021-03-31 10:40:00,95.22,95.31,95.22,95.27,18775.0,87.9598,88.043,87.9598,88.006,18775.0
2021-03-31 10:45:00,95.29,95.29,95.26,95.28,3596.0,88.0245,88.0245,87.9968,88.0153,3596.0
2021-03-31 10:50:00,95.29,95.35,95.29,95.32,5250.0,88.0245,88.0799,88.0245,88.0522,5250.0
2021-03-31 10:55:00,95.34,95.35,95.31,95.31,9787.0,88.0707,88.0799,88.043,88.043,9787.0
2021-03-31 11:00:00,95.32,95.34,95.3,95.31,36841.0,88.0522,88.0707,88.0337,88.043,36841.0
2021-03-31 11:05:00,95.32,95.32,95.28,95.29,29526.0,88.0522,88.0522,88.0153,88.0245,29526.0
2021-03-31 11:10:00,95.3,95.34,95.29,95.31,4283.0,88.0337,88.0707,88.0245,88.043,4283.0
2021-03-31 11:15:00,95.34,95.34,95.3,95.31,11657.0,88.0707,88.0707,88.0337,88.043,11657.0
2021-03-31 11:20:00,95.31,95.32,95.27,95.29,4822.0,88.043,88.0522,88.006,88.0245,4822.0
2021-03-31 11:25:00,95.29,95.3,95.25,95.26,7894.0,88.0245,88.0337,87.9876,87.9968,7894.0
2021-03-31 11:30:00,95.25,95.3,95.21,95.22,16193.0,87.9876,88.0337,87.9506,87.9598,16193.0
2021-03-31 11:35:00,95.23,95.3,95.22,95.29,8845.0,87.9691,88.0337,87.9598,88.0245,8845.0
2021-03-31 11:40:00,95.28,95.29,95.26,95.26,13026.0,88.0153,88.0245,87.9968,87.9968,13026.0
2021-03-31 11:45:00,95.28,95.34,95.28,95.32,12403.0,88.0153,88.0707,88.0153,88.0522,12403.0
2021-03-31 11:50:00,95.33,95.36,95.33,95.36,7728.0,88.0615,88.0892,88.0615,88.0892,7728.0
2021-03-31 11:55:00,95.36,95.38,95.33,95.36,7578.0,88.0892,88.1076,88.0615,88.0892,7578.0
2021-03-31 12:00:00,95.38,95.41,95.37,95.4,18366.0,88.1076,88.1354,88.0984,88.1261,18366.0
2021-03-31 12:05:00,95.41,95.45,95.41,95.44,7175.0,88.1354,88.1723,88.1354,88.1631,7175.0
2021-03-31 12:10:00,95.44,95.45,95.42,95.45,25022.0,88.1631,88.1723,88.1446,88.1723,25022.0
2021-03-31 12:15:00,95.45,95.47,95.44,95.47,14691.0,88.1723,88.1908,88.1631,88.1908,14691.0
2021-03-31 12:20:00,95.47,95.49,95.46,95.49,9453.0,88.1908,88.2093,88.1815,88.2093,9453.0
2021-03-31 12:25:00,95.48,95.5,95.46,95.47,26903.0,88.2,88.2185,88.1815,88.1908,26903.0
2021-03-31 12:30:00,95.48,95.5,95.48,95.48,31029.0,88.2,88.2185,88.2,88.2,31029.0
2021-03-31 12:35:00,95.48,95.5,95.47,95.5,17049.0,88.2,88.2185,88.1908,88.2185,17049.0
2021-03-31 12:40:00,95.5,95.53,95.49,95.52,62878.0,88.2185,88.2462,88.2093,88.237,62878.0
2021-03-31 12:45:00,95.53,95.53,95.5,95.5,13172.0,88.2462,88.2462,88.2185,88.2185,13172.0
2021-03-31 12:50:00,95.51,95.51,95.48,95.48,7031.0,88.2277,88.2277,88.2,88.2,7031.0
2021-03-31 12:55:00,95.48,95.51,95.48,95.51,8886.0,88.2,88.2277,88.2,88.2277,8886.0
2021-03-31 13:00:00,95.51,95.54,95.51,95.51,25330.0,88.2277,88.2554,88.2277,88.2277,25330.0
2021-03-31 13:05:00,95.52,95.57,95.52,95.56,18037.0,88.237,88.2832,88.237,88.2739,18037.0
2021-03-31 13:10:00,95.56,95.6,95.56,95.59,16851.0,88.2739,88.3109,88.2739,88.3016,16851.0
2021-03-31 13:15:00,95.58,95.6,95.55,95.56,59460.0,88.2924,88.3109,88.2647,88.2739,59460.0
2021-03-31 13:20:00,95.56,95.56,95.53,95.55,27490.0,88.2739,88.2739,88.2462,88.2647,27490.0
2021-03-31 13:25:00,95.55,95.57,95.55,95.56,27074.0,88.2647,88.2832,88.2647,88.2739,27074.0
2021-03-31 13:30:00,95.56,95.58,95.56,95.58,9447.0,88.2739,88.2924,88.2739,88.2924,9447.0
2021-03-31 13:35:00,95.58,95.6,95.55,95.56,62234.0,88.2924,88.3109,88.2647,88.2739,62234.0
2021-03-31 13:40:00,95.56,95.56,95.5,95.51,82715.0,88.2739,88.2739,88.2185,88.2277,82715.0
2021-03-31 13:45:00,95.52,95.52,95.49,95.5,58885.0,88.237,88.237,88.2093,88.2185,58885.0
2021-03-31 13:50:00,95.51,95.55,95.5,95.54,23582.0,88.2277,88.2647,88.2185,88.2554,23582.0
2021-03-31 13:55:00,95.54,95.56,95.53,95.53,29236.0,88.2554,88.2739,88.2462,88.2462,29236.0
2021-03-31 14:00:00,95.53,95.53,95.48,95.5,53171.0,88.2462,88.2462,88.2,88.2185,53171.0
2021-03-31 14:05:00,95.51,95.51,95.47,95.47,25632.0,88.2277,88.2277,88.1908,88.1908,25632.0
2021-03-31 14:10:00,95.47,95.47,95.41,95.46,38819.0,88.1908,88.1908,88.1354,88.1815,38819.0
2021-03-31 14:15:00,95.46,95.48,95.44,95.47,33762.0,88.1815,88.2,88.1631,88.1908,33762.0
2021-03-31 14:20:00,95.45,95.49,95.44,95.46,14838.0,88.1723,88.2093,88.1631,88.1815,14838.0
2021-03-31 14:25:00,95.47,95.48,95.46,95.48,16788.0,88.1908,88.2,88.1815,88.2,16788.0
2021-03-31 14:30:00,95.48,95.53,95.48,95.52,23838.0,88.2,88.2462,88.2,88.237,23838.0
2021-03-31 14:35:00,95.52,95.53,95.5,95.5,10601.0,88.237,88.2462,88.2185,88.2185,10601.0
2021-03-31 14:40:00,95.49,95.52,95.43,95.49,27113.0,88.2093,88.237,88.1538,88.2093,27113.0
2021-03-31 14:45:00,95.5,95.51,95.45,95.47,16911.0,88.2185,88.2277,88.1723,88.1908,16911.0
2021-03-31 14:50:00,95.46,95.5,95.45,95.5,8336.0,88.1815,88.2185,88.1723,88.2185,8336.0
2021-03-31 14:55:00,95.5,95.53,95.45,95.46,18745.0,88.2185,88.2462,88.1723,88.1815,18745.0
2021-03-31 15:00:00,95.45,95.51,95.45,95.51,27348.0,88.1723,88.2277,88.1723,88.2277,27348.0
2021-03-31 15:05:00,95.5,95.5,95.47,95.5,11450.0,88.2185,88.2185,88.1908,88.2185,11450.0
2021-03-31 15:10:00,95.51,95.52,95.46,95.48,27011.0,88.2277,88.237,88.1815,88.2,27011.0
2021-03-31 15:15:00,95.48,95.54,95.48,95.49,22948.0,88.2,88.2554,88.2,88.2093,22948.0
2021-03-31 15:20:00,95.49,95.51,95.46,95.47,17432.0,88.2093,88.2277,88.1815,88.1908,17432.0
2021-03-31 15:25:00,95.48,95.5,95.44,95.44,29882.0,88.2,88.2185,88.1631,88.1631,29882.0
2021-03-31 15:30:00,95.43,95.5,95.43,95.45,34683.0,88.1538,88.2185,88.1538,88.1723,34683.0
2021-03-31 15:35:00,95.45,95.46,95.37,95.37,25799.0,88.1723,88.1815,88.0984,88.0984,25799.0
2021-03-31 15:40:00,95.37,95.41,95.33,95.33,70310.0,88.0984,88.1354,88.0615,88.0615,70310.0
2021-03-31 15:45:00,95.33,95.37,95.32,95.36,31854.0,88.0615,88.0984,88.0522,88.0892,31854.0
2021-03-31 15:50:00,95.37,95.42,95.31,95.31,143603.0,88.0984,88.1446,88.043,88.043,143603.0
2021-03-31 15:55:00,95.31,95.34,95.21,95.21,213821.0,88.043,88.0707,87.9506,87.9506,213821.0
2021-04-01 09:30:00,95.85,95.96,95.84,95.94,49274.0,88.5418,88.6434,88.5326,88.6249,49274.0
2021-04-01 09:35:00,95.94,95.97,95.93,95.96,41072.0,88.6249,88.6527,88.6157,88.6434,41072.0
2021-04-01 09:40:00,95.95,96.0,95.91,95.91,82317.0,88.6342,88.6804,88.5972,88.5972,82317.0
2021-04-01 09:45:00,95.91,95.96,95.91,95.91,18851.0,88.5972,88.6434,88.5972,88.5972,18851.0
2021-04-01 09:50:00,95.9,95.94,95.9,95.92,18804.0,88.588,88.6249,88.588,88.6065,18804.0
2021-04-01 09:55:00,95.92,95.93,95.87,95.89,16804.0,88.6065,88.6157,88.5603,88.5788,16804.0
2021-04-01 10:00:00,95.89,95.93,95.85,95.9,184139.0,88.5788,88.6157,88.5418,88.588,184139.0
2021-04-01 10:05:00,95.9,95.99,95.89,95.99,95287.0,88.588,88.6711,88.5788,88.6711,95287.0
2021-04-01 10:10:00,95.99,95.99,95.96,95.99,18086.0,88.6711,88.6711,88.6434,88.6711,18086.0
2021-04-01 10:15:00,95.99,96.04,95.99,96.02,21033.0,88.6711,88.7173,88.6711,88.6988,21033.0
2021-04-01 10:20:00,96.01,96.01,95.98,96.0,34244.0,88.6896,88.6896,88.6619,88.6804,34244.0
2021-04-01 10:25:00,96.0,96.03,95.98,96.03,35683.0,88.6804,88.7081,88.6619,88.7081,35683.0
2021-04-01 10:30:00,96.03,96.05,96.01,96.03,37109.0,88.7081,88.7266,88.6896,88.7081,37109.0
2021-04-01 10:35:00,96.03,96.05,95.97,95.98,18192.0,88.7081,88.7266,88.6527,88.6619,18192.0
2021-04-01 10:40:00,95.98,96.06,95.96,96.05,22590.0,88.6619,88.7358,88.6434,88.7266,22590.0
2021-04-01 10:45:00,96.04,96.04,96.0,96.01,23192.0,88.7173,88.7173,88.6804,88.6896,23192.0
2021-04-01 10:50:00,96.01,96.04,95.95,95.95,23395.0,88.6896,88.7173,88.6342,88.6342,23395.0
2021-04-01 10:55:00,95.95,96.03,95.94,96.03,23185.0,88.6342,88.7081,88.6249,88.7081,23185.0
2021-04-01 11:00:00,96.03,96.09,96.03,96.07,26484.0,88.7081,88.7635,88.7081,88.745,26484.0
2021-04-01 11:05:00,96.06,96.06,95.99,96.02,45750.0,88.7358,88.7358,88.6711,88.6988,45750.0
2021-04-01 11:10:00,96.01,96.04,96.0,96.0,12123.0,88.6896,88.7173,88.6804,88.6804,12123.0
2021-04-01 11:15:00,96.0,96.03,95.97,95.98,19406.0,88.6804,88.7081,88.6527,88.6619,19406.0
2021-04-01 11:20:00,95.97,96.04,95.96,95.99,13915.0,88.6527,88.7173,88.6434,88.6711,13915.0
2021-04-01 11:25:00,95.99,96.02,95.98,96.01,14600.0,88.6711,88.6988,88.6619,88.6896,14600.0
2021-04-01 11:30:00,96.01,96.04,96.0,96.02,141647.0,88.6896,88.7173,88.6804,88.6988,141647.0
2021-04-01 11:35:00,96.02,96.04,96.01,96.02,21956.0,88.6988,88.7173,88.6896,88.6988,21956.0
2021-04-01 11:40:00,96.02,96.02,95.98,96.02,14490.0,88.6988,88.6988,88.6619,88.6988,14490.0
2021-04-01 11:45:00,96.01,96.05,95.98,96.03,20036.0,88.6896,88.7266,88.6619,88.7081,20036.0
2021-04-01 11:50:00,96.03,96.05,96.02,96.03,16056.0,88.7081,88.7266,88.6988,88.7081,16056.0
2021-04-01 11:55:00,96.03,96.07,96.02,96.03,22041.0,88.7081,88.745,88.6988,88.7081,22041.0
2021-04-01 12:00:00,96.02,96.1,96.02,96.1,21316.0,88.6988,88.7727,88.6988,88.7727,21316.0
2021-04-01 12:05:00,96.1,96.15,96.1,96.14,45085.0,88.7727,88.8189,88.7727,88.8097,45085.0
2021-04-01 12:10:00,96.13,96.14,96.11,96.13,46363.0,88.8005,88.8097,88.782,88.8005,46363.0
2021-04-01 12:15:00,96.13,96.17,96.11,96.17,24516.0,88.8005,88.8374,88.782,88.8374,24516.0
2021-04-01 12:20:00,96.16,96.18,96.15,96.16,23242.0,88.8282,88.8466,88.8189,88.8282,23242.0
2021-04-01 12:25:00,96.17,96.18,96.15,96.17,14285.0,88.8374,88.8466,88.8189,88.8374,14285.0
2021-04-01 12:30:00,96.17,96.18,96.16,96.16,19322.0,88.8374,88.8466,88.8282,88.8282,19322.0
2021-04-01 12:35:00,96.16,96.16,96.13,96.15,21250.0,88.8282,88.8282,88.8005,88.8189,21250.0
2021-04-01 12:40:00,96.15,96.15,96.12,96.13,19508.0,88.8189,88.8189,88.7912,88.8005,19508.0
2021-04-01 12:45:00,96.13,96.16,96.13,96.13,28021.0,88.8005,88.8282,88.8005,88.8005,28021.0
2021-04-01 12:50:00,96.12,96.14,96.1,96.13,13468.0,88.7912,88.8097,88.7727,88.8005,13468.0
2021-04-01 12:55:00,96.13,96.16,96.12,96.14,11388.0,88.8005,88.8282,88.7912,88.8097,11388.0
2021-04-01 13:00:00,96.14,96.15,96.12,96.13,116465.0,88.8097,88.8189,88.7912,88.8005,116465.0
2021-04-01 13:05:00,96.13,96.13,96.1,96.11,11697.0,88.8005,88.8005,88.7727,88.782,11697.0
2021-04-01 13:10:00,96.1,96.11,96.09,96.11,13361.0,88.7727,88.782,88.7635,88.782,13361.0
2021-04-01 13:15:00,96.11,96.11,96.05,96.06,34513.0,88.782,88.782,88.7266,88.7358,34513.0
2021-04-01 13:20:00,96.06,96.1,96.06,96.1,13973.0,88.7358,88.7727,88.7358,88.7727,13973.0
2021-04-01 13:25:00,96.1,96.11,96.07,96.08,11222.0,88.7727,88.782,88.745,88.7543,11222.0
2021-04-01 13:30:00,96.07,96.14,96.06,96.14,23849.0,88.745,88.8097,88.7358,88.8097,23849.0
2021-04-01 13:35:00,96.14,96.15,96.12,96.15,10624.0,88.8097,88.8189,88.7912,88.8189,10624.0
2021-04-01 13:40:00,96.15,96.18,96.14,96.18,13594.0,88.8189,88.8466,88.8097,88.8466,13594.0
2021-04-01 13:45:00,96.17,96.17,96.12,96.13,21627.0,88.8374,88.8374,88.7912,88.8005,21627.0
2021-04-01 13:50:00,96.12,96.15,96.12,96.14,13061.0,88.7912,88.8189,88.7912,88.8097,13061.0
2021-04-01 13:55:00,96.14,96.14,96.13,96.14,5877.0,88.8097,88.8097,88.8005,88.8097,5877.0
2021-04-01 14:00:00,96.14,96.15,96.13,96.15,22602.0,88.8097,88.8189,88.8005,88.8189,22602.0
2021-04-01 14:05:00,96.15,96.15,96.13,96.14,21161.0,88.8189,88.8189,88.8005,88.8097,21161.0
2021-04-01 14:10:00,96.13,96.17,96.13,96.17,12881.0,88.8005,88.8374,88.8005,88.8374,12881.0
2021-04-01 14:15:00,96.16,96.17,96.14,96.16,14474.0,88.8282,88.8374,88.8097,88.8282,14474.0
2021-04-01 14:20:00,96.16,96.2,96.15,96.2,17871.0,88.8282,88.8651,88.8189,88.8651,17871.0
2021-04-01 14:25:00,96.19,96.2,96.17,96.18,16104.0,88.8559,88.8651,88.8374,88.8466,16104.0
2021-04-01 14:30:00,96.19,96.19,96.17,96.18,15272.0,88.8559,88.8559,88.8374,88.8466,15272.0
2021-04-01 14:35:00,96.18,96.19,96.17,96.19,13176.0,88.8466,88.8559,88.8374,88.8559,13176.0
2021-04-01 14:40:00,96.19,96.19,96.17,96.19,14718.0,88.8559,88.8559,88.8374,88.8559,14718.0
2021-04-01 14:45:00,96.19,96.2,96.16,96.18,23123.0,88.8559,88.8651,88.8282,88.8466,23123.0
2021-04-01 14:50:00,96.18,96.19,96.17,96.18,16461.0,88.8466,88.8559,88.8374,88.8466,16461.0
2021-04-01 14:55:00,96.18,96.19,96.17,96.18,17082.0,88.8466,88.8559,88.8374,88.8466,17082.0
2021-04-01 15:00:00,96.17,96.19,96.15,96.16,55769.0,88.8374,88.8559,88.8189,88.8282,55769.0
2021-04-01 15:05:00,96.16,96.17,96.12,96.17,35928.0,88.8282,88.8374,88.7912,88.8374,35928.0
2021-04-01 15:10:00,96.17,96.18,96.13,96.14,28555.0,88.8374,88.8466,88.8005,88.8097,28555.0
2021-04-01 15:15:00,96.13,96.17,96.1,96.14,34632.0,88.8005,88.8374,88.7727,88.8097,34632.0
2021-04-01 15:20:00,96.13,96.13,96.09,96.09,29773.0,88.8005,88.8005,88.7635,88.7635,29773.0
2021-04-01 15:25:00,96.1,96.13,96.09,96.13,40153.0,88.7727,88.8005,88.7635,88.8005,40153.0
2021-04-01 15:30:00,96.13,96.18,96.12,96.18,28571.0,88.8005,88.8466,88.7912,88.8466,28571.0
2021-04-01 15:35:00,96.17,96.19,96.12,96.14,40558.0,88.8374,88.8559,88.7912,88.8097,40558.0
2021-04-01 15:40:00,96.15,96.16,96.13,96.16,51236.0,88.8189,88.8282,88.8005,88.8282,51236.0
2021-04-01 15:45:00,96.16,96.22,96.16,96.21,103177.0,88.8282,88.8836,88.8282,88.8744,103177.0
2021-04-01 15:50:00,96.22,96.28,96.19,96.28,82640.0,88.8836,88.939,88.8559,88.939,82640.0
2021-04-01 15:55:00,96.29,96.4,96.27,96.35,196093.0,88.9483,89.0499,88.9298,89.0037,196093.0
2021-04-05 09:30:00,96.94,97.09,96.87,97.05,101033.0,89.5487,89.6873,89.484,89.6503,101033.0
2021-04-05 09:35:00,97.05,97.1,97.0,97.01,36169.0,89.6503,89.6965,89.6041,89.6134,36169.0
2021-04-05 09:40:00,97.01,97.03,96.97,96.97,23051.0,89.6134,89.6318,89.5764,89.5764,23051.0
2021-04-05 09:45:00,96.98,97.09,96.98,97.06,12122.0,89.5856,89.6873,89.5856,89.6595,12122.0
2021-04-05 09:50:00,97.08,97.1,97.05,97.06,8073.0,89.678,89.6965,89.6503,89.6595,8073.0
2021-04-05 09:55:00,97.07,97.11,97.06,97.08,6767.0,89.6688,89.7057,89.6595,89.678,6767.0
2021-04-05 10:00:00,97.08,97.11,97.02,97.08,38107.0,89.678,89.7057,89.6226,89.678,38107.0
2021-04-05 10:05:00,97.07,97.1,97.04,97.09,6525.0,89.6688,89.6965,89.6411,89.6873,6525.0
2021-04-05 10:10:00,97.1,97.12,97.07,97.11,30500.0,89.6965,89.715,89.6688,89.7057,30500.0
2021-04-05 10:15:00,97.11,97.25,97.11,97.25,35447.0,89.7057,89.8351,89.7057,89.8351,35447.0
2021-04-05 10:20:00,97.24,97.28,97.22,97.27,22050.0,89.8258,89.8628,89.8073,89.8535,22050.0
2021-04-05 10:25:00,97.28,97.29,97.26,97.29,12140.0,89.8628,89.872,89.8443,89.872,12140.0
2021-04-05 10:30:00,97.29,97.34,97.29,97.33,24461.0,89.872,89.9182,89.872,89.909,24461.0
2021-04-05 10:35:00,97.33,97.36,97.32,97.35,176137.0,89.909,89.9367,89.8997,89.9274,176137.0
2021-04-05 10:40:00,97.36,97.4,97.35,97.39,15662.0,89.9367,89.9736,89.9274,89.9644,15662.0
2021-04-05 10:45:00,97.39,97.41,97.37,97.4,7606.0,89.9644,89.9829,89.9459,89.9736,7606.0
2021-04-05 10:50:00,97.39,97.39,97.33,97.34,13093.0,89.9644,89.9644,89.909,89.9182,13093.0
2021-04-05 10:55:00,97.34,97.37,97.32,97.32,33638.0,89.9182,89.9459,89.8997,89.8997,33638.0
2021-04-05 11:00:00,97.32,97.33,97.28,97.33,29076.0,89.8997,89.909,89.8628,89.909,29076.0
2021-04-05 11:05:00,97.34,97.36,97.33,97.36,24429.0,89.9182,89.9367,89.909,89.9367,24429.0
2021-04-05 11:10:00,97.37,97.4,97.37,97.38,17200.0,89.9459,89.9736,89.9459,89.9551,17200.0
2021-04-05 11:15:00,97.39,97.4,97.37,97.38,34882.0,89.9644,89.9736,89.9459,89.9551,34882.0
2021-04-05 11:20:00,97.37,97.38,97.36,97.38,15862.0,89.9459,89.9551,89.9367,89.9551,15862.0
2021-04-05 11:25:00,97.39,97.39,97.37,97.37,9488.0,89.9644,89.9644,89.9459,89.9459,9488.0
2021-04-05 11:30:00,97.37,97.44,97.36,97.43,13035.0,89.9459,90.0106,89.9367,90.0013,13035.0
2021-04-05 11:35:00,97.44,97.51,97.42,97.5,19041.0,90.0106,90.0752,89.9921,90.066,19041.0
2021-04-05 11:40:00,97.5,97.5,97.45,97.46,12088.0,90.066,90.066,90.0198,90.029,12088.0
2021-04-05 11:45:00,97.46,97.47,97.44,97.45,11229.0,90.029,90.0383,90.0106,90.0198,11229.0
2021-04-05 11:50:00,97.45,97.46,97.44,97.45,14216.0,90.0198,90.029,90.0106,90.0198,14216.0
2021-04-05 11:55:00,97.46,97.48,97.43,97.44,67514.0,90.029,90.0475,90.0013,90.0106,67514.0
2021-04-05 12:00:00,97.44,97.46,97.44,97.45,15713.0,90.0106,90.029,90.0106,90.0198,15713.0
2021-04-05 12:05:00,97.46,97.46,97.42,97.43,117549.0,90.029,90.029,89.9921,90.0013,117549.0
2021-04-05 12:10:00,97.43,97.44,97.42,97.43,3223.0,90.0013,90.0106,89.9921,90.0013,3223.0
2021-04-05 12:15:00,97.43,97.43,97.41,97.43,12207.0,90.0013,90.0013,89.9829,90.0013,12207.0
2021-04-05 12:20:00,97.44,97.46,97.44,97.45,241843.0,90.0106,90.029,90.0106,90.0198,241843.0
2021-04-05 12:25:00,97.46,97.49,97.46,97.48,26429.0,90.029,90.0568,90.029,90.0475,26429.0
2021-04-05 12:30:00,97.48,97.52,97.48,97.52,8942.0,90.0475,90.0845,90.0475,90.0845,8942.0
2021-04-05 12:35:00,97.52,97.55,97.52,97.53,16913.0,90.0845,90.1122,90.0845,90.0937,16913.0
2021-04-05 12:40:00,97.53,97.54,97.5,97.5,8364.0,90.0937,90.1029,90.066,90.066,8364.0
2021-04-05 12:45:00,97.51,97.53,97.5,97.51,6172.0,90.0752,90.0937,90.066,90.0752,6172.0
2021-04-05 12:50:00,97.51,97.51,97.45,97.45,23816.0,90.0752,90.0752,90.0198,90.0198,23816.0
2021-04-05 12:55:00,97.45,97.47,97.43,97.46,10101.0,90.0198,90.0383,90.0013,90.029,10101.0
2021-04-05 13:00:00,97.45,97.47,97.45,97.47,5942.0,90.0198,90.0383,90.0198,90.0383,5942.0
2021-04-05 13:05:00,97.47,97.49,97.45,97.47,14350.0,90.0383,90.0568,90.0198,90.0383,14350.0
2021-04-05 13:10:00,97.47,97.47,97.43,97.44,15708.0,90.0383,90.0383,90.0013,90.0106,15708.0
2021-04-05 13:15:00,97.44,97.47,97.42,97.47,73772.0,90.0106,90.0383,89.9921,90.0383,73772.0
2021-04-05 13:20:00,97.47,97.47,97.45,97.45,19098.0,90.0383,90.0383,90.0198,90.0198,19098.0
2021-04-05 13:25:00,97.45,97.46,97.43,97.45,16628.0,90.0198,90.029,90.0013,90.0198,16628.0
2021-04-05 13:30:00,97.45,97.49,97.45,97.48,13723.0,90.0198,90.0568,90.0198,90.0475,13723.0
2021-04-05 13:35:00,97.49,97.49,97.43,97.44,27432.0,90.0568,90.0568,90.0013,90.0106,27432.0
2021-04-05 13:40:00,97.44,97.46,97.43,97.44,17105.0,90.0106,90.029,90.0013,90.0106,17105.0
2021-04-05 13:45:00,97.44,97.48,97.43,97.47,7330.0,90.0106,90.0475,90.0013,90.0383,7330.0
2021-04-05 13:50:00,97.48,97.51,97.47,97.51,10091.0,90.0475,90.0752,90.0383,90.0752,10091.0
2021-04-05 13:55:00,97.51,97.55,97.5,97.55,11619.0,90.0752,90.1122,90.066,90.1122,11619.0
2021-04-05 14:00:00,97.55,97.55,97.51,97.51,30819.0,90.1122,90.1122,90.0752,90.0752,30819.0
2021-04-05 14:05:00,97.51,97.53,97.5,97.53,9337.0,90.0752,90.0937,90.066,90.0937,9337.0
2021-04-05 14:10:00,97.53,97.53,97.51,97.52,19315.0,90.0937,90.0937,90.0752,90.0845,19315.0
2021-04-05 14:15:00,97.52,97.52,97.51,97.52,12525.0,90.0845,90.0845,90.0752,90.0845,12525.0
2021-04-05 14:20:00,97.52,97.53,97.49,97.5,18472.0,90.0845,90.0937,90.0568,90.066,18472.0
2021-04-05 14:25:00,97.5,97.51,97.49,97.5,18715.0,90.066,90.0752,90.0568,90.066,18715.0
2021-04-05 14:30:00,97.51,97.53,97.51,97.53,7156.0,90.0752,90.0937,90.0752,90.0937,7156.0
2021-04-05 14:35:00,97.52,97.54,97.5,97.54,22762.0,90.0845,90.1029,90.066,90.1029,22762.0
2021-04-05 14:40:00,97.54,97.57,97.5,97.52,25467.0,90.1029,90.1307,90.066,90.0845,25467.0
2021-04-05 14:45:00,97.52,97.53,97.49,97.5,10654.0,90.0845,90.0937,90.0568,90.066,10654.0
2021-04-05 14:50:00,97.51,97.51,97.47,97.48,15899.0,90.0752,90.0752,90.0383,90.0475,15899.0
2021-04-05 14:55:00,97.48,97.5,97.45,97.46,30329.0,90.0475,90.066,90.0198,90.029,30329.0
2021-04-05 15:00:00,97.46,97.48,97.4,97.41,28478.0,90.029,90.0475,89.9736,89.9829,28478.0
2021-04-05 15:05:00,97.41,97.44,97.4,97.44,72485.0,89.9829,90.0106,89.9736,90.0106,72485.0
2021-04-05 15:10:00,97.44,97.44,97.43,97.44,9232.0,90.0106,90.0106,90.0013,90.0106,9232.0
2021-04-05 15:15:00,97.43,97.5,97.43,97.5,14561.0,90.0013,90.066,90.0013,90.066,14561.0
2021-04-05 15:20:00,97.5,97.51,97.47,97.48,36148.0,90.066,90.0752,90.0383,90.0475,36148.0
2021-04-05 15:25:00,97.48,97.48,97.41,97.44,26517.0,90.0475,90.0475,89.9829,90.0106,26517.0
2021-04-05 15:30:00,97.43,97.43,97.39,97.39,20070.0,90.0013,90.0013,89.9644,89.9644,20070.0
2021-04-05 15:35:00,97.4,97.49,97.4,97.48,112659.0,89.9736,90.0568,89.9736,90.0475,112659.0
2021-04-05 15:40:00,97.48,97.51,97.41,97.5,86701.0,90.0475,90.0752,89.9829,90.066,86701.0
2021-04-05 15:45:00,97.49,97.58,97.47,97.53,128800.0,90.0568,90.1399,90.0383,90.0937,128800.0
2021-04-05 15:50:00,97.52,97.6,97.47,97.58,139580.0,90.0845,90.1584,90.0383,90.1399,139580.0
2021-04-05 15:55:00,97.58,97.58,97.49,97.5,192442.0,90.1399,90.1399,90.0568,90.066,192442.0
2021-04-06 09:30:00,97.15,97.15,97.09,97.14,53912.0,89.7427,89.7427,89.6873,89.7334,53912.0
2021-04-06 09:35:00,97.13,97.2,97.07,97.17,33471.0,89.7242,89.7889,89.6688,89.7612,33471.0
2021-04-06 09:40:00,97.16,97.22,97.15,97.22,18353.0,89.7519,89.8073,89.7427,89.8073,18353.0
2021-04-06 09:45:00,97.23,97.26,97.23,97.26,5804.0,89.8166,89.8443,89.8166,89.8443,5804.0
2021-04-06 09:50:00,97.25,97.34,97.25,97.34,4397.0,89.8351,89.9182,89.8351,89.9182,4397.0
2021-04-06 09:55:00,97.34,97.36,97.33,97.35,38534.0,89.9182,89.9367,89.909,89.9274,38534.0
2021-04-06 10:00:00,97.37,97.41,97.37,97.39,10046.0,89.9459,89.9829,89.9459,89.9644,10046.0
2021-04-06 10:05:00,97.39,97.39,97.32,97.38,19353.0,89.9644,89.9644,89.8997,89.9551,19353.0
2021-04-06 10:10:00,97.38,97.4,97.34,97.39,10096.0,89.9551,89.9736,89.9182,89.9644,10096.0
2021-04-06 10:15:00,97.4,97.41,97.36,97.41,3978.0,89.9736,89.9829,89.9367,89.9829,3978.0
2021-04-06 10:20:00,97.41,97.43,97.39,97.43,18527.0,89.9829,90.0013,89.9644,90.0013,18527.0
2021-04-06 10:25:00,97.43,97.46,97.37,97.38,19862.0,90.0013,90.029,89.9459,89.9551,19862.0
2021-04-06 10:30:00,97.4,97.42,97.36,97.39,33909.0,89.9736,89.9921,89.9367,89.9644,33909.0
2021-04-06 10:35:00,97.4,97.41,97.35,97.41,16328.0,89.9736,89.9829,89.9274,89.9829,16328.0
2021-04-06 10:40:00,97.42,97.44,97.37,97.4,9626.0,89.9921,90.0106,89.9459,89.9736,9626.0
2021-04-06 10:45:00,97.4,97.42,97.4,97.42,1184.0,89.9736,89.9921,89.9736,89.9921,1184.0
2021-04-06 10:50:00,97.41,97.46,97.41,97.46,2283.0,89.9829,90.029,89.9829,90.029,2283.0
2021-04-06 10:55:00,97.46,97.49,97.46,97.46,5203.0,90.029,90.0568,90.029,90.029,5203.0
2021-04-06 11:00:00,97.45,97.46,97.41,97.42,8930.0,90.0198,90.029,89.9829,89.9921,8930.0
2021-04-06 11:05:00,97.41,97.43,97.37,97.42,9873.0,89.9829,90.0013,89.9459,89.9921,9873.0
2021-04-06 11:10:00,97.44,97.48,97.44,97.48,9348.0,90.0106,90.0475,90.0106,90.0475,9348.0
2021-04-06 11:15:00,97.48,97.5,97.46,97.47,26077.0,90.0475,90.066,90.029,90.0383,26077.0
2021-04-06 11:20:00,97.47,97.49,97.45,97.45,12691.0,90.0383,90.0568,90.0198,90.0198,12691.0
2021-04-06 11:25:00,97.45,97.47,97.44,97.46,19563.0,90.0198,90.0383,90.0106,90.029,19563.0
2021-04-06 11:30:00,97.45,97.45,97.41,97.43,12166.0,90.0198,90.0198,89.9829,90.0013,12166.0
2021-04-06 11:35:00,97.44,97.52,97.43,97.51,16223.0,90.0106,90.0845,90.0013,90.0752,16223.0
2021-04-06 11:40:00,97.51,97.53,97.49,97.51,11811.0,90.0752,90.0937,90.0568,90.0752,11811.0
2021-04-06 11:45:00,97.52,97.55,97.52,97.55,6554.0,90.0845,90.1122,90.0845,90.1122,6554.0
2021-04-06 11:50:00,97.55,97.56,97.55,97.56,6050.0,90.1122,90.1214,90.1122,90.1214,6050.0
2021-04-06 11:55:00,97.56,97.57,97.55,97.57,2841.0,90.1214,90.1307,90.1122,90.1307,2841.0
2021-04-06 12:00:00,97.57,97.58,97.53,97.54,14996.0,90.1307,90.1399,90.0937,90.1029,14996.0
2021-04-06 12:05:00,97.54,97.56,97.52,97.54,26399.0,90.1029,90.1214,90.0845,90.1029,26399.0
2021-04-06 12:10:00,97.54,97.55,97.53,97.54,34983.0,90.1029,90.1122,90.0937,90.1029,34983.0
2021-04-06 12:15:00,97.54,97.57,97.52,97.53,22544.0,90.1029,90.1307,90.0845,90.0937,22544.0
2021-04-06 12:20:00,97.53,97.56,97.53,97.54,5922.0,90.0937,90.1214,90.0937,90.1029,5922.0
2021-04-06 12:25:00,97.54,97.54,97.5,97.5,27022.0,90.1029,90.1029,90.066,90.066,27022.0
2021-04-06 12:30:00,97.5,97.51,97.47,97.51,31419.0,90.066,90.0752,90.0383,90.0752,31419.0
2021-04-06 12:35:00,97.51,97.51,97.45,97.48,4823.0,90.0752,90.0752,90.0198,90.0475,4823.0
2021-04-06 12:40:00,97.46,97.48,97.46,97.48,1280.0,90.029,90.0475,90.029,90.0475,1280.0
2021-04-06 12:45:00,97.48,97.49,97.45,97.46,1654.0,90.0475,90.0568,90.0198,90.029,1654.0
2021-04-06 12:50:00,97.46,97.47,97.45,97.47,3600.0,90.029,90.0383,90.0198,90.0383,3600.0
2021-04-06 12:55:00,97.47,97.49,97.47,97.48,6502.0,90.0383,90.0568,90.0383,90.0475,6502.0
2021-04-06 13:00:00,97.48,97.48,97.43,97.43,3868.0,90.0475,90.0475,90.0013,90.0013,3868.0
2021-04-06 13:05:00,97.43,97.44,97.38,97.38,2311.0,90.0013,90.0106,89.9551,89.9551,2311.0
2021-04-06 13:10:00,97.37,97.39,97.34,97.37,5686.0,89.9459,89.9644,89.9182,89.9459,5686.0
2021-04-06 13:15:00,97.37,97.39,97.35,97.36,2990.0,89.9459,89.9644,89.9274,89.9367,2990.0
2021-04-06 13:20:00,97.36,97.36,97.29,97.31,4031.0,89.9367,89.9367,89.872,89.8905,4031.0
2021-04-06 13:25:00,97.3,97.31,97.23,97.26,3656.0,89.8812,89.8905,89.8166,89.8443,3656.0
2021-04-06 13:30:00,97.27,97.32,97.23,97.3,8975.0,89.8535,89.8997,89.8166,89.8812,8975.0
2021-04-06 13:35:00,97.32,97.35,97.31,97.35,11838.0,89.8997,89.9274,89.8905,89.9274,11838.0
2021-04-06 13:40:00,97.35,97.38,97.34,97.37,9697.0,89.9274,89.9551,89.9182,89.9459,9697.0
2021-04-06 13:45:00,97.37,97.38,97.35,97.36,13768.0,89.9459,89.9551,89.9274,89.9367,13768.0
2021-04-06 13:50:00,97.36,97.38,97.35,97.37,22195.0,89.9367,89.9551,89.9274,89.9459,22195.0
2021-04-06 13:55:00,97.37,97.38,97.35,97.37,11833.0,89.9459,89.9551,89.9274,89.9459,11833.0
2021-04-06 14:00:00,97.37,97.42,97.35,97.42,22234.0,89.9459,89.9921,89.9274,89.9921,22234.0
2021-04-06 14:05:00,97.42,97.42,97.39,97.41,45650.0,89.9921,89.9921,89.9644,89.9829,45650.0
2021-04-06 14:10:00,97.4,97.44,97.39,97.43,8096.0,89.9736,90.0106,89.9644,90.0013,8096.0
2021-04-06 14:15:00,97.43,97.43,97.4,97.41,18126.0,90.0013,90.0013,89.9736,89.9829,18126.0
2021-04-06 14:20:00,97.41,97.41,97.39,97.41,17140.0,89.9829,89.9829,89.9644,89.9829,17140.0
2021-04-06 14:25:00,97.42,97.42,97.39,97.41,19288.0,89.9921,89.9921,89.9644,89.9829,19288.0
2021-04-06 14:30:00,97.41,97.41,97.37,97.38,35497.0,89.9829,89.9829,89.9459,89.9551,35497.0
2021-04-06 14:35:00,97.38,97.38,97.32,97.35,50993.0,89.9551,89.9551,89.8997,89.9274,50993.0
2021-04-06 14:40:00,97.36,97.41,97.36,97.39,17129.0,89.9367,89.9829,89.9367,89.9644,17129.0
2021-04-06 14:45:00,97.39,97.43,97.37,97.43,26545.0,89.9644,90.0013,89.9459,90.0013,26545.0
2021-04-06 14:50:00,97.42,97.42,97.36,97.37,39711.0,89.9921,89.9921,89.9367,89.9459,39711.0
2021-04-06 14:55:00,97.38,97.41,97.36,97.37,30108.0,89.9551,89.9829,89.9367,89.9459,30108.0
2021-04-06 15:00:00,97.37,97.38,97.26,97.27,31648.0,89.9459,89.9551,89.8443,89.8535,31648.0
2021-04-06 15:05:00,97.27,97.29,97.23,97.23,19419.0,89.8535,89.872,89.8166,89.8166,19419.0
2021-04-06 15:10:00,97.24,97.29,97.22,97.28,26443.0,89.8258,89.872,89.8073,89.8628,26443.0
2021-04-06 15:15:00,97.27,97.31,97.23,97.31,29603.0,89.8535,89.8905,89.8166,89.8905,29603.0
2021-04-06 15:20:00,97.31,97.35,97.3,97.33,69472.0,89.8905,89.9274,89.8812,89.909,69472.0
2021-04-06 15:25:00,97.33,97.33,97.28,97.31,50571.0,89.909,89.909,89.8628,89.8905,50571.0
2021-04-06 15:30:00,97.32,97.34,97.28,97.29,44102.0,89.8997,89.9182,89.8628,89.872,44102.0
2021-04-06 15:35:00,97.3,97.31,97.25,97.26,62854.0,89.8812,89.8905,89.8351,89.8443,62854.0
2021-04-06 15:40:00,97.25,97.29,97.24,97.24,60819.0,89.8351,89.872,89.8258,89.8258,60819.0
2021-04-06 15:45:00,97.25,97.27,97.23,97.25,86825.0,89.8351,89.8535,89.8166,89.8351,86825.0
2021-04-06 15:50:00,97.25,97.25,97.17,97.18,239525.0,89.8351,89.8351,89.7612,89.7704,239525.0
2021-04-06 15:55:00,97.18,97.3,97.17,97.29,170376.0,89.7704,89.8812,89.7612,89.872,170376.0
2021-04-07 09:30:00,97.11,97.14,97.09,97.1,10393.0,89.7057,89.7334,89.6873,89.6965,10393.0
2021-04-07 09:35:00,97.1,97.17,97.1,97.14,30871.0,89.6965,89.7612,89.6965,89.7334,30871.0
2021-04-07 09:40:00,97.13,97.17,97.1,97.14,45854.0,89.7242,89.7612,89.6965,89.7334,45854.0
2021-04-07 09:45:00,97.15,97.19,97.15,97.18,30517.0,89.7427,89.7796,89.7427,89.7704,30517.0
2021-04-07 09:50:00,97.18,97.18,97.15,97.16,38535.0,89.7704,89.7704,89.7427,89.7519,38535.0
2021-04-07 09:55:00,97.16,97.17,97.14,97.14,21088.0,89.7519,89.7612,89.7334,89.7334,21088.0
2021-04-07 10:00:00,97.14,97.18,97.1,97.18,15748.0,89.7334,89.7704,89.6965,89.7704,15748.0
2021-04-07 10:05:00,97.17,97.2,97.16,97.18,35702.0,89.7612,89.7889,89.7519,89.7704,35702.0
2021-04-07 10:10:00,97.18,97.23,97.17,97.21,38049.0,89.7704,89.8166,89.7612,89.7981,38049.0
2021-04-07 10:15:00,97.19,97.23,97.15,97.22,16091.0,89.7796,89.8166,89.7427,89.8073,16091.0
2021-04-07 10:20:00,97.21,97.28,97.21,97.28,13432.0,89.7981,89.8628,89.7981,89.8628,13432.0
2021-04-07 10:25:00,97.28,97.33,97.26,97.33,11447.0,89.8628,89.909,89.8443,89.909,11447.0
2021-04-07 10:30:00,97.33,97.34,97.3,97.31,8259.0,89.909,89.9182,89.8812,89.8905,8259.0
2021-04-07 10:35:00,97.31,97.31,97.28,97.3,100153.0,89.8905,89.8905,89.8628,89.8812,100153.0
2021-04-07 10:40:00,97.3,97.33,97.28,97.32,121806.0,89.8812,89.909,89.8628,89.8997,121806.0
2021-04-07 10:45:00,97.32,97.33,97.3,97.32,32096.0,89.8997,89.909,89.8812,89.8997,32096.0
2021-04-07 10:50:00,97.31,97.32,97.28,97.31,18117.0,89.8905,89.8997,89.8628,89.8905,18117.0
2021-04-07 10:55:00,97.31,97.31,97.26,97.28,15369.0,89.8905,89.8905,89.8443,89.8628,15369.0
2021-04-07 11:00:00,97.27,97.31,97.27,97.28,20342.0,89.8535,89.8905,89.8535,89.8628,20342.0
2021-04-07 11:05:00,97.27,97.32,97.27,97.28,41352.0,89.8535,89.8997,89.8535,89.8628,41352.0
2021-04-07 11:10:00,97.29,97.31,97.29,97.3,22305.0,89.872,89.8905,89.872,89.8812,22305.0
2021-04-07 11:15:00,97.31,97.31,97.27,97.27,19612.0,89.8905,89.8905,89.8535,89.8535,19612.0
2021-04-07 11:20:00,97.27,97.27,97.21,97.21,9728.0,89.8535,89.8535,89.7981,89.7981,9728.0
2021-04-07 11:25:00,97.19,97.19,97.15,97.17,8714.0,89.7796,89.7796,89.7427,89.7612,8714.0
2021-04-07 11:30:00,97.16,97.16,97.09,97.12,14551.0,89.7519,89.7519,89.6873,89.715,14551.0
2021-04-07 11:35:00,97.13,97.13,97.03,97.03,7445.0,89.7242,89.7242,89.6318,89.6318,7445.0
2021-04-07 11:40:00,97.0,97.02,96.99,97.02,8404.0,89.6041,89.6226,89.5949,89.6226,8404.0
2021-04-07 11:45:00,97.02,97.07,97.01,97.05,4766.0,89.6226,89.6688,89.6134,89.6503,4766.0
2021-04-07 11:50:00,97.05,97.08,97.04,97.07,4926.0,89.6503,89.678,89.6411,89.6688,4926.0
2021-04-07 11:55:00,97.06,97.1,97.01,97.1,21347.0,89.6595,89.6965,89.6134,89.6965,21347.0
2021-04-07 12:00:00,97.09,97.14,97.09,97.12,3300.0,89.6873,89.7334,89.6873,89.715,3300.0
2021-04-07 12:05:00,97.11,97.15,97.11,97.13,5389.0,89.7057,89.7427,89.7057,89.7242,5389.0
2021-04-07 12:10:00,97.14,97.14,97.09,97.1,13710.0,89.7334,89.7334,89.6873,89.6965,13710.0
2021-04-07 12:15:00,97.09,97.1,96.98,96.98,9990.0,89.6873,89.6965,89.5856,89.5856,9990.0
2021-04-07 12:20:00,96.98,97.05,96.97,97.05,11621.0,89.5856,89.6503,89.5764,89.6503,11621.0
2021-04-07 12:25:00,97.07,97.07,96.97,96.97,17783.0,89.6688,89.6688,89.5764,89.5764,17783.0
2021-04-07 12:30:00,96.96,97.03,96.95,97.02,5750.0,89.5672,89.6318,89.5579,89.6226,5750.0
2021-04-07 12:35:00,97.02,97.09,97.02,97.08,4038.0,89.6226,89.6873,89.6226,89.678,4038.0
2021-04-07 12:40:00,97.08,97.09,97.06,97.06,5929.0,89.678,89.6873,89.6595,89.6595,5929.0
2021-04-07 12:45:00,97.06,97.11,97.05,97.08,9936.0,89.6595,89.7057,89.6503,89.678,9936.0
2021-04-07 12:50:00,97.08,97.11,97.07,97.07,8300.0,89.678,89.7057,89.6688,89.6688,8300.0
2021-04-07 12:55:00,97.08,97.09,97.06,97.07,24725.0,89.678,89.6873,89.6595,89.6688,24725.0
2021-04-07 13:00:00,97.08,97.11,97.05,97.09,10952.0,89.678,89.7057,89.6503,89.6873,10952.0
2021-04-07 13:05:00,97.09,97.14,97.05,97.07,16252.0,89.6873,89.7334,89.6503,89.6688,16252.0
2021-04-07 13:10:00,97.07,97.13,97.06,97.12,27618.0,89.6688,89.7242,89.6595,89.715,27618.0
2021-04-07 13:15:00,97.12,97.13,97.09,97.09,37443.0,89.715,89.7242,89.6873,89.6873,37443.0
2021-04-07 13:20:00,97.09,97.1,97.04,97.05,20031.0,89.6873,89.6965,89.6411,89.6503,20031.0
2021-04-07 13:25:00,97.05,97.09,97.05,97.07,27505.0,89.6503,89.6873,89.6503,89.6688,27505.0
2021-04-07 13:30:00,97.07,97.11,97.05,97.11,21010.0,89.6688,89.7057,89.6503,89.7057,21010.0
2021-04-07 13:35:00,97.11,97.15,97.11,97.15,510282.0,89.7057,89.7427,89.7057,89.7427,510282.0
2021-04-07 13:40:00,97.15,97.16,97.14,97.16,22080.0,89.7427,89.7519,89.7334,89.7519,22080.0
2021-04-07 13:45:00,97.16,97.17,97.15,97.16,5355.0,89.7519,89.7612,89.7427,89.7519,5355.0
2021-04-07 13:50:00,97.15,97.16,97.13,97.16,137865.0,89.7427,89.7519,89.7242,89.7519,137865.0
2021-04-07 13:55:00,97.16,97.19,97.16,97.18,15359.0,89.7519,89.7796,89.7519,89.7704,15359.0
2021-04-07 14:00:00,97.16,97.24,97.16,97.2,13869.0,89.7519,89.8258,89.7519,89.7889,13869.0
2021-04-07 14:05:00,97.2,97.27,97.19,97.23,17238.0,89.7889,89.8535,89.7796,89.8166,17238.0
2021-04-07 14:10:00,97.25,97.29,97.24,97.28,17084.0,89.8351,89.872,89.8258,89.8628,17084.0
2021-04-07 14:15:00,97.28,97.29,97.26,97.26,23131.0,89.8628,89.872,89.8443,89.8443,23131.0
2021-04-07 14:20:00,97.26,97.27,97.22,97.26,10406.0,89.8443,89.8535,89.8073,89.8443,10406.0
2021-04-07 14:25:00,97.25,97.25,97.19,97.22,14891.0,89.8351,89.8351,89.7796,89.8073,14891.0
2021-04-07 14:30:00,97.23,97.24,97.21,97.22,8218.0,89.8166,89.8258,89.7981,89.8073,8218.0
2021-04-07 14:35:00,97.22,97.22,97.19,97.22,17147.0,89.8073,89.8073,89.7796,89.8073,17147.0
2021-04-07 14:40:00,97.22,97.23,97.2,97.2,7268.0,89.8073,89.8166,89.7889,89.7889,7268.0
2021-04-07 14:45:00,97.21,97.23,97.21,97.22,10090.0,89.7981,89.8166,89.7981,89.8073,10090.0
2021-04-07 14:50:00,97.23,97.24,97.2,97.2,7273.0,89.8166,89.8258,89.7889,89.7889,7273.0
2021-04-07 14:55:00,97.2,97.2,97.15,97.15,6017.0,89.7889,89.7889,89.7427,89.7427,6017.0
2021-04-07 15:00:00,97.14,97.21,97.14,97.2,4342.0,89.7334,89.7981,89.7334,89.7889,4342.0
2021-04-07 15:05:00,97.21,97.21,97.13,97.14,22301.0,89.7981,89.7981,89.7242,89.7334,22301.0
2021-04-07 15:10:00,97.13,97.14,97.09,97.09,5691.0,89.7242,89.7334,89.6873,89.6873,5691.0
2021-04-07 15:15:00,97.1,97.11,97.08,97.09,11103.0,89.6965,89.7057,89.678,89.6873,11103.0
2021-04-07 15:20:00,97.09,97.14,97.09,97.09,16271.0,89.6873,89.7334,89.6873,89.6873,16271.0
2021-04-07 15:25:00,97.08,97.09,97.02,97.05,24409.0,89.678,89.6873,89.6226,89.6503,24409.0
2021-04-07 15:30:00,97.06,97.06,97.0,97.01,14582.0,89.6595,89.6595,89.6041,89.6134,14582.0
2021-04-07 15:35:00,97.01,97.1,96.99,97.1,12941.0,89.6134,89.6965,89.5949,89.6965,12941.0
2021-04-07 15:40:00,97.09,97.14,97.08,97.14,18700.0,89.6873,89.7334,89.678,89.7334,18700.0
2021-04-07 15:45:00,97.15,97.19,97.15,97.19,20601.0,89.7427,89.7796,89.7427,89.7796,20601.0
2021-04-07 15:50:00,97.2,97.2,97.09,97.13,81677.0,89.7889,89.7889,89.6873,89.7242,81677.0
2021-04-07 15:55:00,97.14,97.21,97.12,97.21,102148.0,89.7334,89.7981,89.715,89.7981,102148.0
2021-04-08 09:30:00,97.74,97.74,97.6,97.64,33604.0,90.2877,90.2877,90.1584,90.1953,33604.0
2021-04-08 09:35:00,97.64,97.64,97.6,97.62,43704.0,90.1953,90.1953,90.1584,90.1768,43704.0
2021-04-08 09:40:00,97.63,97.63,97.56,97.59,26404.0,90.1861,90.1861,90.1214,90.1491,26404.0
2021-04-08 09:45:00,97.6,97.62,97.52,97.55,65150.0,90.1584,90.1768,90.0845,90.1122,65150.0
2021-04-08 09:50:00,97.54,97.67,97.53,97.64,43669.0,90.1029,90.223,90.0937,90.1953,43669.0
2021-04-08 09:55:00,97.63,97.68,97.62,97.66,17803.0,90.1861,90.2323,90.1768,90.2138,17803.0
2021-04-08 10:00:00,97.66,97.68,97.62,97.64,18696.0,90.2138,90.2323,90.1768,90.1953,18696.0
2021-04-08 10:05:00,97.63,97.63,97.55,97.55,20433.0,90.1861,90.1861,90.1122,90.1122,20433.0
2021-04-08 10:10:00,97.54,97.57,97.48,97.53,10105.0,90.1029,90.1307,90.0475,90.0937,10105.0
2021-04-08 10:15:00,97.53,97.58,97.5,97.51,11301.0,90.0937,90.1399,90.066,90.0752,11301.0
2021-04-08 10:20:00,97.52,97.58,97.5,97.57,7793.0,90.0845,90.1399,90.066,90.1307,7793.0
2021-04-08 10:25:00,97.57,97.59,97.52,97.57,11057.0,90.1307,90.1491,90.0845,90.1307,11057.0
2021-04-08 10:30:00,97.57,97.62,97.57,97.62,16121.0,90.1307,90.1768,90.1307,90.1768,16121.0
2021-04-08 10:35:00,97.62,97.65,97.62,97.63,10160.0,90.1768,90.2046,90.1768,90.1861,10160.0
2021-04-08 10:40:00,97.63,97.7,97.63,97.69,30331.0,90.1861,90.2507,90.1861,90.2415,30331.0
2021-04-08 10:45:00,97.69,97.7,97.63,97.64,34462.0,90.2415,90.2507,90.1861,90.1953,34462.0
2021-04-08 10:50:00,97.64,97.65,97.62,97.63,9652.0,90.1953,90.2046,90.1768,90.1861,9652.0
2021-04-08 10:55:00,97.62,97.64,97.62,97.63,5789.0,90.1768,90.1953,90.1768,90.1861,5789.0
2021-04-08 11:00:00,97.63,97.67,97.6,97.67,14833.0,90.1861,90.223,90.1584,90.223,14833.0
2021-04-08 11:05:00,97.67,97.68,97.65,97.65,3799.0,90.223,90.2323,90.2046,90.2046,3799.0
2021-04-08 11:10:00,97.66,97.67,97.65,97.66,7140.0,90.2138,90.223,90.2046,90.2138,7140.0
2021-04-08 11:15:00,97.67,97.67,97.6,97.63,4000.0,90.223,90.223,90.1584,90.1861,4000.0
2021-04-08 11:20:00,97.64,97.68,97.63,97.67,18842.0,90.1953,90.2323,90.1861,90.223,18842.0
2021-04-08 11:25:00,97.68,97.69,97.67,97.69,8604.0,90.2323,90.2415,90.223,90.2415,8604.0
2021-04-08 11:30:00,97.69,97.74,97.69,97.7,33784.0,90.2415,90.2877,90.2415,90.2507,33784.0
2021-04-08 11:35:00,97.7,97.72,97.7,97.72,5972.0,90.2507,90.2692,90.2507,90.2692,5972.0
2021-04-08 11:40:00,97.73,97.73,97.7,97.7,14586.0,90.2785,90.2785,90.2507,90.2507,14586.0
2021-04-08 11:45:00,97.7,97.74,97.7,97.74,17274.0,90.2507,90.2877,90.2507,90.2877,17274.0
2021-04-08 11:50:00,97.74,97.78,97.74,97.78,6826.0,90.2877,90.3246,90.2877,90.3246,6826.0
2021-04-08 11:55:00,97.78,97.78,97.75,97.75,11088.0,90.3246,90.3246,90.2969,90.2969,11088.0
2021-04-08 12:00:00,97.74,97.75,97.73,97.75,23522.0,90.2877,90.2969,90.2785,90.2969,23522.0
2021-04-08 12:05:00,97.75,97.76,97.74,97.76,14658.0,90.2969,90.3062,90.2877,90.3062,14658.0
2021-04-08 12:10:00,97.77,97.8,97.75,97.8,33599.0,90.3154,90.3431,90.2969,90.3431,33599.0
2021-04-08 12:15:00,97.8,97.86,97.79,97.85,52454.0,90.3431,90.3985,90.3339,90.3893,52454.0
2021-04-08 12:20:00,97.85,97.85,97.81,97.84,19622.0,90.3893,90.3893,90.3524,90.3801,19622.0
2021-04-08 12:25:00,97.84,97.84,97.81,97.83,37830.0,90.3801,90.3801,90.3524,90.3708,37830.0
2021-04-08 12:30:00,97.84,97.86,97.83,97.86,18533.0,90.3801,90.3985,90.3708,90.3985,18533.0
2021-04-08 12:35:00,97.86,97.87,97.84,97.85,29248.0,90.3985,90.4078,90.3801,90.3893,29248.0
2021-04-08 12:40:00,97.85,97.85,97.82,97.83,8621.0,90.3893,90.3893,90.3616,90.3708,8621.0
2021-04-08 12:45:00,97.84,97.84,97.79,97.8,10408.0,90.3801,90.3801,90.3339,90.3431,10408.0
2021-04-08 12:50:00,97.79,97.83,97.79,97.82,11480.0,90.3339,90.3708,90.3339,90.3616,11480.0
2021-04-08 12:55:00,97.82,97.82,97.8,97.8,18431.0,90.3616,90.3616,90.3431,90.3431,18431.0
2021-04-08 13:00:00,97.8,97.81,97.8,97.8,21383.0,90.3431,90.3524,90.3431,90.3431,21383.0
2021-04-08 13:05:00,97.8,97.81,97.79,97.81,18397.0,90.3431,90.3524,90.3339,90.3524,18397.0
2021-04-08 13:10:00,97.8,97.81,97.78,97.79,14698.0,90.3431,90.3524,90.3246,90.3339,14698.0
2021-04-08 13:15:00,97.79,97.82,97.78,97.81,14121.0,90.3339,90.3616,90.3246,90.3524,14121.0
2021-04-08 13:20:00,97.8,97.8,97.77,97.79,16970.0,90.3431,90.3431,90.3154,90.3339,16970.0
2021-04-08 13:25:00,97.79,97.79,97.77,97.78,15958.0,90.3339,90.3339,90.3154,90.3246,15958.0
2021-04-08 13:30:00,97.79,97.82,97.79,97.8,11370.0,90.3339,90.3616,90.3339,90.3431,11370.0
2021-04-08 13:35:00,97.79,97.79,97.76,97.76,11422.0,90.3339,90.3339,90.3062,90.3062,11422.0
2021-04-08 13:40:00,97.76,97.76,97.73,97.73,9661.0,90.3062,90.3062,90.2785,90.2785,9661.0
2021-04-08 13:45:00,97.73,97.76,97.73,97.76,19434.0,90.2785,90.3062,90.2785,90.3062,19434.0
2021-04-08 13:50:00,97.75,97.75,97.74,97.75,12236.0,90.2969,90.2969,90.2877,90.2969,12236.0
2021-04-08 13:55:00,97.75,97.77,97.75,97.76,16849.0,90.2969,90.3154,90.2969,90.3062,16849.0
2021-04-08 14:00:00,97.76,97.78,97.75,97.77,15647.0,90.3062,90.3246,90.2969,90.3154,15647.0
2021-04-08 14:05:00,97.78,97.78,97.77,97.78,19567.0,90.3246,90.3246,90.3154,90.3246,19567.0
2021-04-08 14:10:00,97.78,97.79,97.77,97.79,18877.0,90.3246,90.3339,90.3154,90.3339,18877.0
2021-04-08 14:15:00,97.79,97.79,97.78,97.79,11069.0,90.3339,90.3339,90.3246,90.3339,11069.0
2021-04-08 14:20:00,97.79,97.79,97.78,97.79,7357.0,90.3339,90.3339,90.3246,90.3339,7357.0
2021-04-08 14:25:00,97.79,97.84,97.78,97.84,48031.0,90.3339,90.3801,90.3246,90.3801,48031.0
2021-04-08 14:30:00,97.83,97.83,97.81,97.81,13614.0,90.3708,90.3708,90.3524,90.3524,13614.0
2021-04-08 14:35:00,97.82,97.83,97.81,97.82,16983.0,90.3616,90.3708,90.3524,90.3616,16983.0
2021-04-08 14:40:00,97.81,97.84,97.81,97.83,17364.0,90.3524,90.3801,90.3524,90.3708,17364.0
2021-04-08 14:45:00,97.83,97.83,97.8,97.81,9347.0,90.3708,90.3708,90.3431,90.3524,9347.0
2021-04-08 14:50:00,97.81,97.82,97.79,97.8,27611.0,90.3524,90.3616,90.3339,90.3431,27611.0
2021-04-08 14:55:00,97.8,97.83,97.79,97.82,17488.0,90.3431,90.3708,90.3339,90.3616,17488.0
2021-04-08 15:00:00,97.82,97.83,97.81,97.82,19674.0,90.3616,90.3708,90.3524,90.3616,19674.0
2021-04-08 15:05:00,97.83,97.85,97.81,97.84,25167.0,90.3708,90.3893,90.3524,90.3801,25167.0
2021-04-08 15:10:00,97.84,97.84,97.79,97.8,35703.0,90.3801,90.3801,90.3339,90.3431,35703.0
2021-04-08 15:15:00,97.81,97.84,97.81,97.84,16559.0,90.3524,90.3801,90.3524,90.3801,16559.0
2021-04-08 15:20:00,97.83,97.84,97.8,97.8,15115.0,90.3708,90.3801,90.3431,90.3431,15115.0
2021-04-08 15:25:00,97.8,97.81,97.79,97.79,35114.0,90.3431,90.3524,90.3339,90.3339,35114.0
2021-04-08 15:30:00,97.8,97.83,97.79,97.79,51458.0,90.3431,90.3708,90.3339,90.3339,51458.0
2021-04-08 15:35:00,97.79,97.8,97.77,97.78,20363.0,90.3339,90.3431,90.3154,90.3246,20363.0
2021-04-08 15:40:00,97.78,97.79,97.77,97.79,34259.0,90.3246,90.3339,90.3154,90.3339,34259.0
2021-04-08 15:45:00,97.78,97.78,97.75,97.77,36997.0,90.3246,90.3246,90.2969,90.3154,36997.0
2021-04-08 15:50:00,97.76,97.79,97.74,97.79,163882.0,90.3062,90.3339,90.2877,90.3339,163882.0
2021-04-08 15:55:00,97.79,97.82,97.75,97.82,151445.0,90.3339,90.3616,90.2969,90.3616,151445.0
2021-04-09 09:30:00,97.66,97.71,97.6,97.68,56471.0,90.2138,90.26,90.1584,90.2323,56471.0
2021-04-09 09:35:00,97.68,97.68,97.62,97.64,17717.0,90.2323,90.2323,90.1768,90.1953,17717.0
2021-04-09 09:40:00,97.66,97.67,97.63,97.66,9950.0,90.2138,90.223,90.1861,90.2138,9950.0
2021-04-09 09:45:00,97.67,97.69,97.65,97.69,5700.0,90.223,90.2415,90.2046,90.2415,5700.0
2021-04-09 09:50:00,97.69,97.72,97.67,97.7,4489.0,90.2415,90.2692,90.223,90.2507,4489.0
2021-04-09 09:55:00,97.69,97.73,97.69,97.71,4012.0,90.2415,90.2785,90.2415,90.26,4012.0
2021-04-09 10:00:00,97.72,97.76,97.71,97.75,6356.0,90.2692,90.3062,90.26,90.2969,6356.0
2021-04-09 10:05:00,97.75,97.76,97.74,97.75,15745.0,90.2969,90.3062,90.2877,90.2969,15745.0
2021-04-09 10:10:00,97.75,97.77,97.72,97.72,7464.0,90.2969,90.3154,90.2692,90.2692,7464.0
2021-04-09 10:15:00,97.71,97.74,97.69,97.7,273589.0,90.26,90.2877,90.2415,90.2507,273589.0
2021-04-09 10:20:00,97.71,97.73,97.7,97.72,7551.0,90.26,90.2785,90.2507,90.2692,7551.0
2021-04-09 10:25:00,97.72,97.73,97.66,97.68,29042.0,90.2692,90.2785,90.2138,90.2323,29042.0
2021-04-09 10:30:00,97.67,97.71,97.64,97.7,11537.0,90.223,90.26,90.1953,90.2507,11537.0
2021-04-09 10:35:00,97.71,97.75,97.68,97.69,109721.0,90.26,90.2969,90.2323,90.2415,109721.0
2021-04-09 10:40:00,97.69,97.7,97.65,97.67,19194.0,90.2415,90.2507,90.2046,90.223,19194.0
2021-04-09 10:45:00,97.66,97.72,97.64,97.72,10087.0,90.2138,90.2692,90.1953,90.2692,10087.0
2021-04-09 10:50:00,97.71,97.74,97.69,97.69,36365.0,90.26,90.2877,90.2415,90.2415,36365.0
2021-04-09 10:55:00,97.71,97.72,97.64,97.66,7775.0,90.26,90.2692,90.1953,90.2138,7775.0
2021-04-09 11:00:00,97.66,97.71,97.64,97.64,13032.0,90.2138,90.26,90.1953,90.1953,13032.0
2021-04-09 11:05:00,97.65,97.7,97.64,97.68,6250.0,90.2046,90.2507,90.1953,90.2323,6250.0
2021-04-09 11:10:00,97.68,97.71,97.65,97.71,55291.0,90.2323,90.26,90.2046,90.26,55291.0
2021-04-09 11:15:00,97.72,97.73,97.7,97.7,22134.0,90.2692,90.2785,90.2507,90.2507,22134.0
2021-04-09 11:20:00,97.71,97.73,97.68,97.7,21741.0,90.26,90.2785,90.2323,90.2507,21741.0
2021-04-09 11:25:00,97.71,97.72,97.69,97.7,4911.0,90.26,90.2692,90.2415,90.2507,4911.0
2021-04-09 11:30:00,97.7,97.74,97.7,97.73,5791.0,90.2507,90.2877,90.2507,90.2785,5791.0
2021-04-09 11:35:00,97.72,97.74,97.72,97.74,4951.0,90.2692,90.2877,90.2692,90.2877,4951.0
2021-04-09 11:40:00,97.74,97.76,97.73,97.74,14080.0,90.2877,90.3062,90.2785,90.2877,14080.0
2021-04-09 11:45:00,97.73,97.76,97.73,97.75,2508.0,90.2785,90.3062,90.2785,90.2969,2508.0
2021-04-09 11:50:00,97.75,97.8,97.75,97.8,5704.0,90.2969,90.3431,90.2969,90.3431,5704.0
2021-04-09 11:55:00,97.8,97.81,97.8,97.81,4685.0,90.3431,90.3524,90.3431,90.3524,4685.0
2021-04-09 12:00:00,97.81,97.81,97.78,97.8,3018.0,90.3524,90.3524,90.3246,90.3431,3018.0
2021-04-09 12:05:00,97.81,97.81,97.78,97.78,1800.0,90.3524,90.3524,90.3246,90.3246,1800.0
2021-04-09 12:10:00,97.77,97.77,97.75,97.76,4105.0,90.3154,90.3154,90.2969,90.3062,4105.0
2021-04-09 12:15:00,97.76,97.78,97.74,97.78,2700.0,90.3062,90.3246,90.2877,90.3246,2700.0
2021-04-09 12:20:00,97.78,97.81,97.76,97.79,7111.0,90.3246,90.3524,90.3062,90.3339,7111.0
2021-04-09 12:25:00,97.79,97.8,97.77,97.78,4705.0,90.3339,90.3431,90.3154,90.3246,4705.0
2021-04-09 12:30:00,97.78,97.8,97.78,97.8,16025.0,90.3246,90.3431,90.3246,90.3431,16025.0
2021-04-09 12:35:00,97.8,97.81,97.79,97.8,33916.0,90.3431,90.3524,90.3339,90.3431,33916.0
2021-04-09 12:40:00,97.79,97.81,97.78,97.8,9956.0,90.3339,90.3524,90.3246,90.3431,9956.0
2021-04-09 12:45:00,97.8,97.83,97.79,97.81,23267.0,90.3431,90.3708,90.3339,90.3524,23267.0
2021-04-09 12:50:00,97.8,97.81,97.79,97.8,57950.0,90.3431,90.3524,90.3339,90.3431,57950.0
2021-04-09 12:55:00,97.8,97.83,97.8,97.83,3700.0,90.3431,90.3708,90.3431,90.3708,3700.0
2021-04-09 13:00:00,97.83,97.83,97.79,97.8,4660.0,90.3708,90.3708,90.3339,90.3431,4660.0
2021-04-09 13:05:00,97.8,97.81,97.79,97.8,2250.0,90.3431,90.3524,90.3339,90.3431,2250.0
2021-04-09 13:10:00,97.8,97.82,97.79,97.8,3340.0,90.3431,90.3616,90.3339,90.3431,3340.0
2021-04-09 13:15:00,97.8,97.84,97.8,97.83,5301.0,90.3431,90.3801,90.3431,90.3708,5301.0
2021-04-09 13:20:00,97.84,97.84,97.8,97.81,5280.0,90.3801,90.3801,90.3431,90.3524,5280.0
2021-04-09 13:25:00,97.82,97.83,97.8,97.81,2903.0,90.3616,90.3708,90.3431,90.3524,2903.0
2021-04-09 13:30:00,97.81,97.86,97.81,97.85,5345.0,90.3524,90.3985,90.3524,90.3893,5345.0
2021-04-09 13:35:00,97.86,97.88,97.85,97.87,5600.0,90.3985,90.417,90.3893,90.4078,5600.0
2021-04-09 13:40:00,97.87,97.89,97.87,97.89,6442.0,90.4078,90.4263,90.4078,90.4263,6442.0
2021-04-09 13:45:00,97.88,97.93,97.88,97.92,7719.0,90.417,90.4632,90.417,90.454,7719.0
2021-04-09 13:50:00,97.91,97.92,97.88,97.89,52749.0,90.4447,90.454,90.417,90.4263,52749.0
2021-04-09 13:55:00,97.88,97.9,97.87,97.88,7122.0,90.417,90.4355,90.4078,90.417,7122.0
2021-04-09 14:00:00,97.88,97.9,97.86,97.89,9713.0,90.417,90.4355,90.3985,90.4263,9713.0
2021-04-09 14:05:00,97.89,97.89,97.86,97.88,9700.0,90.4263,90.4263,90.3985,90.417,9700.0
2021-04-09 14:10:00,97.88,97.88,97.84,97.88,11588.0,90.417,90.417,90.3801,90.417,11588.0
2021-04-09 14:15:00,97.88,97.9,97.88,97.9,4976.0,90.417,90.4355,90.417,90.4355,4976.0
2021-04-09 14:20:00,97.9,97.9,97.86,97.88,13460.0,90.4355,90.4355,90.3985,90.417,13460.0
2021-04-09 14:25:00,97.87,97.89,97.85,97.86,6882.0,90.4078,90.4263,90.3893,90.3985,6882.0
2021-04-09 14:30:00,97.85,97.85,97.82,97.85,6127.0,90.3893,90.3893,90.3616,90.3893,6127.0
2021-04-09 14:35:00,97.85,97.86,97.82,97.86,12290.0,90.3893,90.3985,90.3616,90.3985,12290.0
2021-04-09 14:40:00,97.86,97.87,97.84,97.86,20312.0,90.3985,90.4078,90.3801,90.3985,20312.0
2021-04-09 14:45:00,97.86,97.88,97.84,97.87,5361.0,90.3985,90.417,90.3801,90.4078,5361.0
2021-04-09 14:50:00,97.87,97.88,97.85,97.88,15138.0,90.4078,90.417,90.3893,90.417,15138.0
2021-04-09 14:55:00,97.88,97.89,97.84,97.85,7260.0,90.417,90.4263,90.3801,90.3893,7260.0
2021-04-09 15:00:00,97.85,97.86,97.83,97.84,22408.0,90.3893,90.3985,90.3708,90.3801,22408.0
2021-04-09 15:05:00,97.84,97.85,97.81,97.83,8359.0,90.3801,90.3893,90.3524,90.3708,8359.0
2021-04-09 15:10:00,97.83,97.84,97.81,97.81,17062.0,90.3708,90.3801,90.3524,90.3524,17062.0
2021-04-09 15:15:00,97.83,97.88,97.82,97.87,7952.0,90.3708,90.417,90.3616,90.4078,7952.0
2021-04-09 15:20:00,97.87,97.96,97.87,97.96,8555.0,90.4078,90.4909,90.4078,90.4909,8555.0
2021-04-09 15:25:00,97.96,98.01,97.96,98.0,16189.0,90.4909,90.5371,90.4909,90.5279,16189.0
2021-04-09 15:30:00,98.01,98.05,98.0,98.03,21556.0,90.5371,90.5741,90.5279,90.5556,21556.0
2021-04-09 15:35:00,98.03,98.08,98.03,98.05,18279.0,90.5556,90.6018,90.5556,90.5741,18279.0
2021-04-09 15:40:00,98.05,98.06,98.02,98.03,26626.0,90.5741,90.5833,90.5463,90.5556,26626.0
2021-04-09 15:45:00,98.02,98.07,98.02,98.07,54884.0,90.5463,90.5925,90.5463,90.5925,54884.0
2021-04-09 15:50:00,98.07,98.16,98.06,98.16,81965.0,90.5925,90.6757,90.5833,90.6757,81965.0
2021-04-09 15:55:00,98.17,98.19,98.13,98.17,73777.0,90.6849,90.7034,90.648,90.6849,73777.0
2021-04-12 09:30:00,97.91,97.91,97.86,97.89,18438.0,90.4447,90.4447,90.3985,90.4263,18438.0
2021-04-12 09:35:00,97.88,97.98,97.88,97.96,23963.0,90.417,90.5094,90.417,90.4909,23963.0
2021-04-12 09:40:00,97.96,97.97,97.92,97.96,16998.0,90.4909,90.5002,90.454,90.4909,16998.0
2021-04-12 09:45:00,97.94,97.96,97.84,97.85,18622.0,90.4724,90.4909,90.3801,90.3893,18622.0
2021-04-12 09:50:00,97.85,97.85,97.75,97.8,10842.0,90.3893,90.3893,90.2969,90.3431,10842.0
2021-04-12 09:55:00,97.8,97.83,97.78,97.83,15454.0,90.3431,90.3708,90.3246,90.3708,15454.0
2021-04-12 10:00:00,97.84,97.89,97.84,97.87,11567.0,90.3801,90.4263,90.3801,90.4078,11567.0
2021-04-12 10:05:00,97.86,97.87,97.81,97.86,7703.0,90.3985,90.4078,90.3524,90.3985,7703.0
2021-04-12 10:10:00,97.85,97.86,97.81,97.84,18063.0,90.3893,90.3985,90.3524,90.3801,18063.0
2021-04-12 10:15:00,97.83,97.89,97.83,97.89,25546.0,90.3708,90.4263,90.3708,90.4263,25546.0
2021-04-12 10:20:00,97.89,97.93,97.89,97.92,41507.0,90.4263,90.4632,90.4263,90.454,41507.0
2021-04-12 10:25:00,97.92,97.92,97.83,97.86,48057.0,90.454,90.454,90.3708,90.3985,48057.0
2021-04-12 10:30:00,97.86,97.87,97.8,97.83,60944.0,90.3985,90.4078,90.3431,90.3708,60944.0
2021-04-12 10:35:00,97.82,97.83,97.76,97.77,70850.0,90.3616,90.3708,90.3062,90.3154,70850.0
2021-04-12 10:40:00,97.78,97.8,97.69,97.71,15741.0,90.3246,90.3431,90.2415,90.26,15741.0
2021-04-12 10:45:00,97.71,97.79,97.69,97.79,28800.0,90.26,90.3339,90.2415,90.3339,28800.0
2021-04-12 10:50:00,97.79,97.83,97.77,97.81,49793.0,90.3339,90.3708,90.3154,90.3524,49793.0
2021-04-12 10:55:00,97.81,97.83,97.79,97.8,38622.0,90.3524,90.3708,90.3339,90.3431,38622.0
2021-04-12 11:00:00,97.81,97.85,97.81,97.83,28008.0,90.3524,90.3893,90.3524,90.3708,28008.0
2021-04-12 11:05:00,97.83,97.84,97.79,97.79,16082.0,90.3708,90.3801,90.3339,90.3339,16082.0
2021-04-12 11:10:00,97.78,97.81,97.76,97.8,15392.0,90.3246,90.3524,90.3062,90.3431,15392.0
2021-04-12 11:15:00,97.8,97.85,97.77,97.85,35874.0,90.3431,90.3893,90.3154,90.3893,35874.0
2021-04-12 11:20:00,97.85,97.86,97.83,97.85,29333.0,90.3893,90.3985,90.3708,90.3893,29333.0
2021-04-12 11:25:00,97.84,97.85,97.83,97.85,21424.0,90.3801,90.3893,90.3708,90.3893,21424.0
2021-04-12 11:30:00,97.86,97.87,97.81,97.81,29174.0,90.3985,90.4078,90.3524,90.3524,29174.0
2021-04-12 11:35:00,97.81,97.83,97.77,97.82,14627.0,90.3524,90.3708,90.3154,90.3616,14627.0
2021-04-12 11:40:00,97.8,97.85,97.78,97.85,43172.0,90.3431,90.3893,90.3246,90.3893,43172.0
2021-04-12 11:45:00,97.85,97.85,97.82,97.82,11171.0,90.3893,90.3893,90.3616,90.3616,11171.0
2021-04-12 11:50:00,97.81,97.87,97.8,97.86,37725.0,90.3524,90.4078,90.3431,90.3985,37725.0
2021-04-12 11:55:00,97.87,97.89,97.86,97.87,49798.0,90.4078,90.4263,90.3985,90.4078,49798.0
2021-04-12 12:00:00,97.87,97.89,97.86,97.89,24366.0,90.4078,90.4263,90.3985,90.4263,24366.0
2021-04-12 12:05:00,97.89,97.89,97.84,97.84,18572.0,90.4263,90.4263,90.3801,90.3801,18572.0
2021-04-12 12:10:00,97.84,97.87,97.83,97.85,22587.0,90.3801,90.4078,90.3708,90.3893,22587.0
2021-04-12 12:15:00,97.85,97.87,97.81,97.84,33511.0,90.3893,90.4078,90.3524,90.3801,33511.0
2021-04-12 12:20:00,97.84,97.87,97.84,97.85,33590.0,90.3801,90.4078,90.3801,90.3893,33590.0
2021-04-12 12:25:00,97.86,97.91,97.86,97.9,66996.0,90.3985,90.4447,90.3985,90.4355,66996.0
2021-04-12 12:30:00,97.9,97.99,97.9,97.98,82631.0,90.4355,90.5186,90.4355,90.5094,82631.0
2021-04-12 12:35:00,97.98,97.98,97.95,97.97,20179.0,90.5094,90.5094,90.4817,90.5002,20179.0
2021-04-12 12:40:00,97.97,97.99,97.96,97.99,29090.0,90.5002,90.5186,90.4909,90.5186,29090.0
2021-04-12 12:45:00,98.0,98.0,97.96,97.97,18775.0,90.5279,90.5279,90.4909,90.5002,18775.0
2021-04-12 12:50:00,97.97,97.98,97.95,97.98,18115.0,90.5002,90.5094,90.4817,90.5094,18115.0
2021-04-12 12:55:00,97.97,97.99,97.96,97.97,59921.0,90.5002,90.5186,90.4909,90.5002,59921.0
2021-04-12 13:00:00,97.96,97.99,97.96,97.98,12667.0,90.4909,90.5186,90.4909,90.5094,12667.0
2021-04-12 13:05:00,97.98,97.99,97.96,97.96,10926.0,90.5094,90.5186,90.4909,90.4909,10926.0
2021-04-12 13:10:00,97.97,97.97,97.93,97.94,7553.0,90.5002,90.5002,90.4632,90.4724,7553.0
2021-04-12 13:15:00,97.94,97.95,97.89,97.91,10552.0,90.4724,90.4817,90.4263,90.4447,10552.0
2021-04-12 13:20:00,97.91,97.91,97.88,97.88,11304.0,90.4447,90.4447,90.417,90.417,11304.0
2021-04-12 13:25:00,97.87,97.89,97.87,97.88,20267.0,90.4078,90.4263,90.4078,90.417,20267.0
2021-04-12 13:30:00,97.88,97.89,97.85,97.86,14087.0,90.417,90.4263,90.3893,90.3985,14087.0
2021-04-12 13:35:00,97.86,97.87,97.83,97.84,29963.0,90.3985,90.4078,90.3708,90.3801,29963.0
2021-04-12 13:40:00,97.84,97.85,97.8,97.81,12821.0,90.3801,90.3893,90.3431,90.3524,12821.0
2021-04-12 13:45:00,97.8,97.87,97.8,97.87,28942.0,90.3431,90.4078,90.3431,90.4078,28942.0
2021-04-12 13:50:00,97.86,97.86,97.81,97.82,12867.0,90.3985,90.3985,90.3524,90.3616,12867.0
2021-04-12 13:55:00,97.83,97.84,97.77,97.78,37833.0,90.3708,90.3801,90.3154,90.3246,37833.0
2021-04-12 14:00:00,97.78,97.83,97.78,97.81,61324.0,90.3246,90.3708,90.3246,90.3524,61324.0
2021-04-12 14:05:00,97.8,97.84,97.77,97.83,49545.0,90.3431,90.3801,90.3154,90.3708,49545.0
2021-04-12 14:10:00,97.83,97.84,97.82,97.84,22121.0,90.3708,90.3801,90.3616,90.3801,22121.0
2021-04-12 14:15:00,97.84,97.85,97.82,97.84,20530.0,90.3801,90.3893,90.3616,90.3801,20530.0
2021-04-12 14:20:00,97.84,97.84,97.8,97.81,150715.0,90.3801,90.3801,90.3431,90.3524,150715.0
2021-04-12 14:25:00,97.81,97.84,97.78,97.84,43562.0,90.3524,90.3801,90.3246,90.3801,43562.0
2021-04-12 14:30:00,97.84,97.84,97.81,97.82,30870.0,90.3801,90.3801,90.3524,90.3616,30870.0
2021-04-12 14:35:00,97.81,97.84,97.8,97.83,18443.0,90.3524,90.3801,90.3431,90.3708,18443.0
2021-04-12 14:40:00,97.83,97.83,97.77,97.81,16123.0,90.3708,90.3708,90.3154,90.3524,16123.0
2021-04-12 14:45:00,97.79,97.81,97.77,97.8,8057.0,90.3339,90.3524,90.3154,90.3431,8057.0
2021-04-12 14:50:00,97.8,97.8,97.74,97.77,48685.0,90.3431,90.3431,90.2877,90.3154,48685.0
2021-04-12 14:55:00,97.77,97.79,97.76,97.78,43807.0,90.3154,90.3339,90.3062,90.3246,43807.0
2021-04-12 15:00:00,97.77,97.78,97.73,97.74,22069.0,90.3154,90.3246,90.2785,90.2877,22069.0
2021-04-12 15:05:00,97.74,97.81,97.74,97.79,32841.0,90.2877,90.3524,90.2877,90.3339,32841.0
2021-04-12 15:10:00,97.79,97.79,97.75,97.76,32797.0,90.3339,90.3339,90.2969,90.3062,32797.0
2021-04-12 15:15:00,97.75,97.76,97.71,97.76,19144.0,90.2969,90.3062,90.26,90.3062,19144.0
2021-04-12 15:20:00,97.76,97.84,97.75,97.84,142736.0,90.3062,90.3801,90.2969,90.3801,142736.0
2021-04-12 15:25:00,97.84,97.85,97.81,97.83,68741.0,90.3801,90.3893,90.3524,90.3708,68741.0
2021-04-12 15:30:00,97.83,97.84,97.81,97.82,101966.0,90.3708,90.3801,90.3524,90.3616,101966.0
2021-04-12 15:35:00,97.83,97.91,97.82,97.9,135166.0,90.3708,90.4447,90.3616,90.4355,135166.0
2021-04-12 15:40:00,97.9,97.94,97.89,97.94,26064.0,90.4355,90.4724,90.4263,90.4724,26064.0
2021-04-12 15:45:00,97.95,97.97,97.94,97.95,16791.0,90.4817,90.5002,90.4724,90.4817,16791.0
2021-04-12 15:50:00,97.94,97.99,97.91,97.96,81222.0,90.4724,90.5186,90.4447,90.4909,81222.0
2021-04-12 15:55:00,97.95,97.96,97.88,97.96,77757.0,90.4817,90.4909,90.417,90.4909,77757.0
2021-04-13 09:30:00,98.04,98.05,97.98,98.01,50206.0,90.5648,90.5741,90.5094,90.5371,50206.0
2021-04-13 09:35:00,98.02,98.1,98.02,98.08,6097.0,90.5463,90.6203,90.5463,90.6018,6097.0
2021-04-13 09:40:00,98.08,98.08,98.01,98.01,19386.0,90.6018,90.6018,90.5371,90.5371,19386.0
2021-04-13 09:45:00,98.02,98.07,97.98,98.06,22418.0,90.5463,90.5925,90.5094,90.5833,22418.0
2021-04-13 09:50:00,98.05,98.13,98.04,98.11,7781.0,90.5741,90.648,90.5648,90.6295,7781.0
2021-04-13 09:55:00,98.11,98.16,98.1,98.15,13624.0,90.6295,90.6757,90.6203,90.6664,13624.0
2021-04-13 10:00:00,98.15,98.22,98.15,98.2,32337.0,90.6664,90.7311,90.6664,90.7126,32337.0
2021-04-13 10:05:00,98.2,98.2,98.15,98.18,9940.0,90.7126,90.7126,90.6664,90.6942,9940.0
2021-04-13 10:10:00,98.21,98.22,98.18,98.2,13261.0,90.7219,90.7311,90.6942,90.7126,13261.0
2021-04-13 10:15:00,98.2,98.2,98.16,98.16,8600.0,90.7126,90.7126,90.6757,90.6757,8600.0
2021-04-13 10:20:00,98.17,98.18,98.14,98.16,7700.0,90.6849,90.6942,90.6572,90.6757,7700.0
2021-04-13 10:25:00,98.17,98.22,98.16,98.21,13100.0,90.6849,90.7311,90.6757,90.7219,13100.0
2021-04-13 10:30:00,98.22,98.25,98.2,98.2,5030.0,90.7311,90.7588,90.7126,90.7126,5030.0
2021-04-13 10:35:00,98.22,98.24,98.14,98.15,25850.0,90.7311,90.7496,90.6572,90.6664,25850.0
2021-04-13 10:40:00,98.16,98.21,98.16,98.21,4125.0,90.6757,90.7219,90.6757,90.7219,4125.0
2021-04-13 10:45:00,98.21,98.23,98.19,98.2,9975.0,90.7219,90.7403,90.7034,90.7126,9975.0
2021-04-13 10:50:00,98.19,98.2,98.15,98.16,7526.0,90.7034,90.7126,90.6664,90.6757,7526.0
2021-04-13 10:55:00,98.15,98.17,98.14,98.17,3452.0,90.6664,90.6849,90.6572,90.6849,3452.0
2021-04-13 11:00:00,98.17,98.22,98.17,98.19,14182.0,90.6849,90.7311,90.6849,90.7034,14182.0
2021-04-13 11:05:00,98.18,98.21,98.18,98.21,27405.0,90.6942,90.7219,90.6942,90.7219,27405.0
2021-04-13 11:10:00,98.2,98.21,98.15,98.16,5285.0,90.7126,90.7219,90.6664,90.6757,5285.0
2021-04-13 11:15:00,98.16,98.18,98.13,98.16,7174.0,90.6757,90.6942,90.648,90.6757,7174.0
2021-04-13 11:20:00,98.17,98.17,98.13,98.15,4889.0,90.6849,90.6849,90.648,90.6664,4889.0
2021-04-13 11:25:00,98.16,98.19,98.15,98.19,3750.0,90.6757,90.7034,90.6664,90.7034,3750.0
2021-04-13 11:30:00,98.2,98.23,98.2,98.22,6710.0,90.7126,90.7403,90.7126,90.7311,6710.0
2021-04-13 11:35:00,98.21,98.21,98.13,98.17,7908.0,90.7219,90.7219,90.648,90.6849,7908.0
2021-04-13 11:40:00,98.17,98.2,98.17,98.19,3886.0,90.6849,90.7126,90.6849,90.7034,3886.0
2021-04-13 11:45:00,98.2,98.22,98.18,98.19,12565.0,90.7126,90.7311,90.6942,90.7034,12565.0
2021-04-13 11:50:00,98.19,98.21,98.18,98.2,4294.0,90.7034,90.7219,90.6942,90.7126,4294.0
2021-04-13 11:55:00,98.21,98.24,98.21,98.23,5440.0,90.7219,90.7496,90.7219,90.7403,5440.0
2021-04-13 12:00:00,98.24,98.26,98.23,98.25,4688.0,90.7496,90.7681,90.7403,90.7588,4688.0
2021-04-13 12:05:00,98.24,98.24,98.21,98.21,4168.0,90.7496,90.7496,90.7219,90.7219,4168.0
2021-04-13 12:10:00,98.21,98.23,98.21,98.21,4660.0,90.7219,90.7403,90.7219,90.7219,4660.0
2021-04-13 12:15:00,98.22,98.24,98.21,98.24,6595.0,90.7311,90.7496,90.7219,90.7496,6595.0
2021-04-13 12:20:00,98.23,98.25,98.21,98.23,5738.0,90.7403,90.7588,90.7219,90.7403,5738.0
2021-04-13 12:25:00,98.23,98.23,98.2,98.2,4859.0,90.7403,90.7403,90.7126,90.7126,4859.0
2021-04-13 12:30:00,98.2,98.22,98.19,98.2,12141.0,90.7126,90.7311,90.7034,90.7126,12141.0
2021-04-13 12:35:00,98.2,98.22,98.2,98.2,3591.0,90.7126,90.7311,90.7126,90.7126,3591.0
2021-04-13 12:40:00,98.2,98.2,98.17,98.19,2847.0,90.7126,90.7126,90.6849,90.7034,2847.0
2021-04-13 12:45:00,98.2,98.21,98.17,98.17,3934.0,90.7126,90.7219,90.6849,90.6849,3934.0
2021-04-13 12:50:00,98.19,98.19,98.16,98.18,7817.0,90.7034,90.7034,90.6757,90.6942,7817.0
2021-04-13 12:55:00,98.17,98.17,98.13,98.14,4117.0,90.6849,90.6849,90.648,90.6572,4117.0
2021-04-13 13:00:00,98.14,98.2,98.14,98.19,16143.0,90.6572,90.7126,90.6572,90.7034,16143.0
2021-04-13 13:05:00,98.2,98.22,98.18,98.2,3700.0,90.7126,90.7311,90.6942,90.7126,3700.0
2021-04-13 13:10:00,98.22,98.23,98.2,98.23,3331.0,90.7311,90.7403,90.7126,90.7403,3331.0
2021-04-13 13:15:00,98.24,98.26,98.22,98.25,5065.0,90.7496,90.7681,90.7311,90.7588,5065.0
2021-04-13 13:20:00,98.26,98.26,98.24,98.26,3000.0,90.7681,90.7681,90.7496,90.7681,3000.0
2021-04-13 13:25:00,98.27,98.29,98.27,98.27,5864.0,90.7773,90.7958,90.7773,90.7773,5864.0
2021-04-13 13:30:00,98.28,98.29,98.26,98.28,10643.0,90.7865,90.7958,90.7681,90.7865,10643.0
2021-04-13 13:35:00,98.29,98.31,98.28,98.3,16862.0,90.7958,90.8142,90.7865,90.805,16862.0
2021-04-13 13:40:00,98.3,98.33,98.3,98.32,10888.0,90.805,90.8327,90.805,90.8235,10888.0
2021-04-13 13:45:00,98.33,98.33,98.31,98.31,6501.0,90.8327,90.8327,90.8142,90.8142,6501.0
2021-04-13 13:50:00,98.31,98.32,98.29,98.31,6150.0,90.8142,90.8235,90.7958,90.8142,6150.0
2021-04-13 13:55:00,98.31,98.32,98.3,98.31,3058.0,90.8142,90.8235,90.805,90.8142,3058.0
2021-04-13 14:00:00,98.3,98.34,98.3,98.33,19042.0,90.805,90.842,90.805,90.8327,19042.0
2021-04-13 14:05:00,98.34,98.34,98.29,98.3,4168.0,90.842,90.842,90.7958,90.805,4168.0
2021-04-13 14:10:00,98.3,98.35,98.3,98.34,6231.0,90.805,90.8512,90.805,90.842,6231.0
2021-04-13 14:15:00,98.36,98.37,98.33,98.37,22697.0,90.8604,90.8697,90.8327,90.8697,22697.0
2021-04-13 14:20:00,98.36,98.38,98.36,98.37,12956.0,90.8604,90.8789,90.8604,90.8697,12956.0
2021-04-13 14:25:00,98.37,98.38,98.36,98.38,5598.0,90.8697,90.8789,90.8604,90.8789,5598.0
2021-04-13 14:30:00,98.37,98.41,98.37,98.41,18085.0,90.8697,90.9066,90.8697,90.9066,18085.0
2021-04-13 14:35:00,98.41,98.42,98.37,98.38,7281.0,90.9066,90.9159,90.8697,90.8789,7281.0
2021-04-13 14:40:00,98.37,98.4,98.37,98.39,9045.0,90.8697,90.8974,90.8697,90.8881,9045.0
2021-04-13 14:45:00,98.39,98.4,98.36,98.39,140794.0,90.8881,90.8974,90.8604,90.8881,140794.0
2021-04-13 14:50:00,98.39,98.4,98.38,98.4,7876.0,90.8881,90.8974,90.8789,90.8974,7876.0
2021-04-13 14:55:00,98.4,98.44,98.4,98.44,18235.0,90.8974,90.9343,90.8974,90.9343,18235.0
2021-04-13 15:00:00,98.44,98.48,98.43,98.47,9376.0,90.9343,90.9713,90.9251,90.962,9376.0
2021-04-13 15:05:00,98.47,98.5,98.45,98.5,7615.0,90.962,90.9898,90.9436,90.9898,7615.0
2021-04-13 15:10:00,98.5,98.52,98.49,98.49,7559.0,90.9898,91.0082,90.9805,90.9805,7559.0
2021-04-13 15:15:00,98.5,98.52,98.48,98.5,16091.0,90.9898,91.0082,90.9713,90.9898,16091.0
2021-04-13 15:20:00,98.5,98.51,98.48,98.48,10564.0,90.9898,90.999,90.9713,90.9713,10564.0
2021-04-13 15:25:00,98.48,98.5,98.48,98.48,8734.0,90.9713,90.9898,90.9713,90.9713,8734.0
2021-04-13 15:30:00,98.49,98.51,98.47,98.47,16343.0,90.9805,90.999,90.962,90.962,16343.0
2021-04-13 15:35:00,98.47,98.47,98.42,98.43,31216.0,90.962,90.962,90.9159,90.9251,31216.0
2021-04-13 15:40:00,98.43,98.44,98.4,98.43,23984.0,90.9251,90.9343,90.8974,90.9251,23984.0
2021-04-13 15:45:00,98.43,98.45,98.42,98.44,56566.0,90.9251,90.9436,90.9159,90.9343,56566.0
2021-04-13 15:50:00,98.44,98.44,98.36,98.4,72346.0,90.9343,90.9343,90.8604,90.8974,72346.0
2021-04-13 15:55:00,98.4,98.44,98.37,98.38,125384.0,90.8974,90.9343,90.8697,90.8789,125384.0
2021-04-14 09:30:00,98.51,98.56,98.5,98.56,25468.0,90.999,91.0452,90.9898,91.0452,25468.0
2021-04-14 09:35:00,98.55,98.62,98.54,98.62,52004.0,91.0359,91.1006,91.0267,91.1006,52004.0
2021-04-14 09:40:00,98.61,98.69,98.6,98.66,17991.0,91.0914,91.1653,91.0821,91.1376,17991.0
2021-04-14 09:45:00,98.66,98.67,98.64,98.67,15473.0,91.1376,91.1468,91.1191,91.1468,15473.0
2021-04-14 09:50:00,98.66,98.7,98.65,98.67,14649.0,91.1376,91.1745,91.1283,91.1468,14649.0
2021-04-14 09:55:00,98.67,98.72,98.67,98.72,16650.0,91.1468,91.193,91.1468,91.193,16650.0
2021-04-14 10:00:00,98.73,98.73,98.63,98.68,23921.0,91.2022,91.2022,91.1098,91.156,23921.0
2021-04-14 10:05:00,98.69,98.72,98.68,98.71,5119.0,91.1653,91.193,91.156,91.1837,5119.0
2021-04-14 10:10:00,98.72,98.72,98.69,98.69,6150.0,91.193,91.193,91.1653,91.1653,6150.0
2021-04-14 10:15:00,98.7,98.7,98.64,98.67,5000.0,91.1745,91.1745,91.1191,91.1468,5000.0
2021-04-14 10:20:00,98.69,98.69,98.59,98.63,6663.0,91.1653,91.1653,91.0729,91.1098,6663.0
2021-04-14 10:25:00,98.63,98.63,98.58,98.61,2625.0,91.1098,91.1098,91.0637,91.0914,2625.0
2021-04-14 10:30:00,98.63,98.77,98.63,98.72,11220.0,91.1098,91.2392,91.1098,91.193,11220.0
2021-04-14 10:35:00,98.72,98.73,98.66,98.66,10058.0,91.193,91.2022,91.1376,91.1376,10058.0
2021-04-14 10:40:00,98.65,98.72,98.65,98.68,3056.0,91.1283,91.193,91.1283,91.156,3056.0
2021-04-14 10:45:00,98.7,98.77,98.7,98.77,10723.0,91.1745,91.2392,91.1745,91.2392,10723.0
2021-04-14 10:50:00,98.77,98.78,98.69,98.69,6919.0,91.2392,91.2484,91.1653,91.1653,6919.0
2021-04-14 10:55:00,98.71,98.74,98.66,98.66,8467.0,91.1837,91.2115,91.1376,91.1376,8467.0
2021-04-14 11:00:00,98.7,98.7,98.62,98.64,6750.0,91.1745,91.1745,91.1006,91.1191,6750.0
2021-04-14 11:05:00,98.63,98.68,98.62,98.66,22300.0,91.1098,91.156,91.1006,91.1376,22300.0
2021-04-14 11:10:00,98.66,98.67,98.63,98.66,6900.0,91.1376,91.1468,91.1098,91.1376,6900.0
2021-04-14 11:15:00,98.67,98.67,98.62,98.62,3501.0,91.1468,91.1468,91.1006,91.1006,3501.0
2021-04-14 11:20:00,98.61,98.63,98.57,98.57,4420.0,91.0914,91.1098,91.0544,91.0544,4420.0
2021-04-14 11:25:00,98.56,98.63,98.54,98.63,10314.0,91.0452,91.1098,91.0267,91.1098,10314.0
2021-04-14 11:30:00,98.64,98.66,98.61,98.62,178987.0,91.1191,91.1376,91.0914,91.1006,178987.0
2021-04-14 11:35:00,98.62,98.66,98.62,98.65,12397.0,91.1006,91.1376,91.1006,91.1283,12397.0
2021-04-14 11:40:00,98.65,98.68,98.64,98.66,36758.0,91.1283,91.156,91.1191,91.1376,36758.0
2021-04-14 11:45:00,98.67,98.69,98.67,98.67,10493.0,91.1468,91.1653,91.1468,91.1468,10493.0
2021-04-14 11:50:00,98.67,98.69,98.67,98.67,6062.0,91.1468,91.1653,91.1468,91.1468,6062.0
2021-04-14 11:55:00,98.66,98.69,98.66,98.69,2461.0,91.1376,91.1653,91.1376,91.1653,2461.0
2021-04-14 12:00:00,98.68,98.69,98.62,98.62,8264.0,91.156,91.1653,91.1006,91.1006,8264.0
2021-04-14 12:05:00,98.61,98.66,98.58,98.65,7830.0,91.0914,91.1376,91.0637,91.1283,7830.0
2021-04-14 12:10:00,98.64,98.65,98.6,98.6,4995.0,91.1191,91.1283,91.0821,91.0821,4995.0
2021-04-14 12:15:00,98.59,98.66,98.58,98.66,14916.0,91.0729,91.1376,91.0637,91.1376,14916.0
2021-04-14 12:20:00,98.68,98.69,98.67,98.68,6066.0,91.156,91.1653,91.1468,91.156,6066.0
2021-04-14 12:25:00,98.68,98.7,98.62,98.62,9616.0,91.156,91.1745,91.1006,91.1006,9616.0
2021-04-14 12:30:00,98.64,98.67,98.63,98.65,4535.0,91.1191,91.1468,91.1098,91.1283,4535.0
2021-04-14 12:35:00,98.66,98.71,98.65,98.7,2400.0,91.1376,91.1837,91.1283,91.1745,2400.0
2021-04-14 12:40:00,98.7,98.74,98.7,98.73,3716.0,91.1745,91.2115,91.1745,91.2022,3716.0
2021-04-14 12:45:00,98.72,98.74,98.71,98.73,9483.0,91.193,91.2115,91.1837,91.2022,9483.0
2021-04-14 12:50:00,98.74,98.75,98.73,98.75,104871.0,91.2115,91.2207,91.2022,91.2207,104871.0
2021-04-14 12:55:00,98.74,98.75,98.73,98.73,11203.0,91.2115,91.2207,91.2022,91.2022,11203.0
2021-04-14 13:00:00,98.73,98.74,98.65,98.66,14139.0,91.2022,91.2115,91.1283,91.1376,14139.0
2021-04-14 13:05:00,98.66,98.7,98.66,98.69,7579.0,91.1376,91.1745,91.1376,91.1653,7579.0
2021-04-14 13:10:00,98.69,98.7,98.68,98.69,3406.0,91.1653,91.1745,91.156,91.1653,3406.0
2021-04-14 13:15:00,98.68,98.7,98.67,98.69,17002.0,91.156,91.1745,91.1468,91.1653,17002.0
2021-04-14 13:20:00,98.69,98.72,98.67,98.71,3284.0,91.1653,91.193,91.1468,91.1837,3284.0
2021-04-14 13:25:00,98.71,98.72,98.69,98.69,7923.0,91.1837,91.193,91.1653,91.1653,7923.0
2021-04-14 13:30:00,98.68,98.68,98.62,98.63,18143.0,91.156,91.156,91.1006,91.1098,18143.0
2021-04-14 13:35:00,98.62,98.62,98.59,98.62,13189.0,91.1006,91.1006,91.0729,91.1006,13189.0
2021-04-14 13:40:00,98.61,98.62,98.6,98.62,4916.0,91.0914,91.1006,91.0821,91.1006,4916.0
2021-04-14 13:45:00,98.61,98.66,98.61,98.65,3550.0,91.0914,91.1376,91.0914,91.1283,3550.0
2021-04-14 13:50:00,98.64,98.65,98.61,98.62,5858.0,91.1191,91.1283,91.0914,91.1006,5858.0
2021-04-14 13:55:00,98.63,98.64,98.39,98.43,54395.0,91.1098,91.1191,90.8881,90.9251,54395.0
2021-04-14 14:00:00,98.44,98.45,98.36,98.43,40371.0,90.9343,90.9436,90.8604,90.9251,40371.0
2021-04-14 14:05:00,98.42,98.42,98.23,98.25,61608.0,90.9159,90.9159,90.7403,90.7588,61608.0
2021-04-14 14:10:00,98.25,98.4,98.23,98.39,7886.0,90.7588,90.8974,90.7403,90.8881,7886.0
2021-04-14 14:15:00,98.39,98.41,98.33,98.38,50290.0,90.8881,90.9066,90.8327,90.8789,50290.0
2021-04-14 14:20:00,98.39,98.48,98.38,98.48,9807.0,90.8881,90.9713,90.8789,90.9713,9807.0
2021-04-14 14:25:00,98.48,98.52,98.46,98.49,44993.0,90.9713,91.0082,90.9528,90.9805,44993.0
2021-04-14 14:30:00,98.49,98.5,98.4,98.41,26745.0,90.9805,90.9898,90.8974,90.9066,26745.0
2021-04-14 14:35:00,98.41,98.45,98.41,98.43,5842.0,90.9066,90.9436,90.9066,90.9251,5842.0
2021-04-14 14:40:00,98.44,98.5,98.44,98.47,12404.0,90.9343,90.9898,90.9343,90.962,12404.0
2021-04-14 14:45:00,98.47,98.47,98.37,98.37,29125.0,90.962,90.962,90.8697,90.8697,29125.0
2021-04-14 14:50:00,98.37,98.37,98.27,98.3,6924.0,90.8697,90.8697,90.7773,90.805,6924.0
2021-04-14 14:55:00,98.29,98.35,98.25,98.26,9495.0,90.7958,90.8512,90.7588,90.7681,9495.0
2021-04-14 15:00:00,98.23,98.29,98.17,98.29,20620.0,90.7403,90.7958,90.6849,90.7958,20620.0
2021-04-14 15:05:00,98.28,98.3,98.19,98.19,42172.0,90.7865,90.805,90.7034,90.7034,42172.0
2021-04-14 15:10:00,98.22,98.28,98.18,98.28,23245.0,90.7311,90.7865,90.6942,90.7865,23245.0
2021-04-14 15:15:00,98.28,98.35,98.27,98.31,17764.0,90.7865,90.8512,90.7773,90.8142,17764.0
2021-04-14 15:20:00,98.31,98.35,98.25,98.34,24887.0,90.8142,90.8512,90.7588,90.842,24887.0
2021-04-14 15:25:00,98.35,98.38,98.34,98.38,10945.0,90.8512,90.8789,90.842,90.8789,10945.0
2021-04-14 15:30:00,98.38,98.4,98.34,98.36,46491.0,90.8789,90.8974,90.842,90.8604,46491.0
2021-04-14 15:35:00,98.35,98.35,98.23,98.27,26370.0,90.8512,90.8512,90.7403,90.7773,26370.0
2021-04-14 15:40:00,98.27,98.28,98.21,98.27,10401.0,90.7773,90.7865,90.7219,90.7773,10401.0
2021-04-14 15:45:00,98.28,98.28,98.22,98.22,47248.0,90.7865,90.7865,90.7311,90.7311,47248.0
2021-04-14 15:50:00,98.22,98.29,98.21,98.22,79959.0,90.7311,90.7958,90.7219,90.7311,79959.0
2021-04-14 15:55:00,98.21,98.31,98.19,98.31,101194.0,90.7219,90.8142,90.7034,90.8142,101194.0
2021-04-15 09:30:00,98.95,98.98,98.9,98.92,95905.0,91.4054,91.4332,91.3593,91.3777,95905.0
2021-04-15 09:35:00,98.93,98.97,98.93,98.95,60107.0,91.387,91.4239,91.387,91.4054,60107.0
2021-04-15 09:40:00,98.95,98.99,98.9,98.9,14097.0,91.4054,91.4424,91.3593,91.3593,14097.0
2021-04-15 09:45:00,98.91,98.93,98.89,98.92,5934.0,91.3685,91.387,91.35,91.3777,5934.0
2021-04-15 09:50:00,98.91,98.95,98.91,98.94,28041.0,91.3685,91.4054,91.3685,91.3962,28041.0
2021-04-15 09:55:00,98.94,98.94,98.89,98.93,20814.0,91.3962,91.3962,91.35,91.387,20814.0
2021-04-15 10:00:00,98.94,98.94,98.9,98.94,33392.0,91.3962,91.3962,91.3593,91.3962,33392.0
2021-04-15 10:05:00,98.95,98.95,98.89,98.92,15334.0,91.4054,91.4054,91.35,91.3777,15334.0
2021-04-15 10:10:00,98.91,98.98,98.91,98.98,10168.0,91.3685,91.4332,91.3685,91.4332,10168.0
2021-04-15 10:15:00,99.0,99.03,98.94,98.97,22628.0,91.4516,91.4793,91.3962,91.4239,22628.0
2021-04-15 10:20:00,98.98,99.01,98.97,98.98,14304.0,91.4332,91.4609,91.4239,91.4332,14304.0
2021-04-15 10:25:00,98.98,99.02,98.97,99.02,55883.0,91.4332,91.4701,91.4239,91.4701,55883.0
2021-04-15 10:30:00,99.05,99.12,99.05,99.09,18867.0,91.4978,91.5625,91.4978,91.5348,18867.0
2021-04-15 10:35:00,99.09,99.09,99.06,99.07,10513.0,91.5348,91.5348,91.5071,91.5163,10513.0
2021-04-15 10:40:00,99.07,99.09,99.06,99.09,6625.0,91.5163,91.5348,91.5071,91.5348,6625.0
2021-04-15 10:45:00,99.11,99.11,99.06,99.06,26529.0,91.5532,91.5532,91.5071,91.5071,26529.0
2021-04-15 10:50:00,99.07,99.08,99.04,99.06,8319.0,91.5163,91.5255,91.4886,91.5071,8319.0
2021-04-15 10:55:00,99.06,99.09,99.06,99.09,22882.0,91.5071,91.5348,91.5071,91.5348,22882.0
2021-04-15 11:00:00,99.09,99.18,99.08,99.16,41304.0,91.5348,91.6179,91.5255,91.5994,41304.0
2021-04-15 11:05:00,99.16,99.19,99.16,99.16,10674.0,91.5994,91.6271,91.5994,91.5994,10674.0
2021-04-15 11:10:00,99.16,99.16,99.12,99.12,8182.0,91.5994,91.5994,91.5625,91.5625,8182.0
2021-04-15 11:15:00,99.11,99.11,99.08,99.08,3500.0,91.5532,91.5532,91.5255,91.5255,3500.0
2021-04-15 11:20:00,99.08,99.09,99.06,99.07,12843.0,91.5255,91.5348,91.5071,91.5163,12843.0
2021-04-15 11:25:00,99.07,99.08,99.02,99.02,31880.0,91.5163,91.5255,91.4701,91.4701,31880.0
2021-04-15 11:30:00,99.02,99.03,98.99,98.99,41744.0,91.4701,91.4793,91.4424,91.4424,41744.0
2021-04-15 11:35:00,99.02,99.03,99.0,99.02,13720.0,91.4701,91.4793,91.4516,91.4701,13720.0
2021-04-15 11:40:00,99.02,99.03,98.99,99.03,17765.0,91.4701,91.4793,91.4424,91.4793,17765.0
2021-04-15 11:45:00,99.03,99.05,99.02,99.04,11414.0,91.4793,91.4978,91.4701,91.4886,11414.0
2021-04-15 11:50:00,99.05,99.07,99.04,99.06,14248.0,91.4978,91.5163,91.4886,91.5071,14248.0
2021-04-15 11:55:00,99.07,99.08,99.03,99.05,29033.0,91.5163,91.5255,91.4793,91.4978,29033.0
2021-04-15 12:00:00,99.06,99.06,99.03,99.04,22903.0,91.5071,91.5071,91.4793,91.4886,22903.0
2021-04-15 12:05:00,99.04,99.11,99.04,99.11,43834.0,91.4886,91.5532,91.4886,91.5532,43834.0
2021-04-15 12:10:00,99.1,99.11,99.09,99.11,31207.0,91.544,91.5532,91.5348,91.5532,31207.0
2021-04-15 12:15:00,99.11,99.13,99.1,99.12,23390.0,91.5532,91.5717,91.544,91.5625,23390.0
2021-04-15 12:20:00,99.12,99.14,99.11,99.14,45203.0,91.5625,91.581,91.5532,91.581,45203.0
2021-04-15 12:25:00,99.14,99.14,99.12,99.14,32642.0,91.581,91.581,91.5625,91.581,32642.0
2021-04-15 12:30:00,99.14,99.18,99.13,99.16,33379.0,91.581,91.6179,91.5717,91.5994,33379.0
2021-04-15 12:35:00,99.17,99.21,99.16,99.19,32982.0,91.6087,91.6456,91.5994,91.6271,32982.0
2021-04-15 12:40:00,99.19,99.2,99.18,99.2,21494.0,91.6271,91.6364,91.6179,91.6364,21494.0
2021-04-15 12:45:00,99.2,99.2,99.18,99.18,14393.0,91.6364,91.6364,91.6179,91.6179,14393.0
2021-04-15 12:50:00,99.18,99.21,99.18,99.19,26169.0,91.6179,91.6456,91.6179,91.6271,26169.0
2021-04-15 12:55:00,99.2,99.22,99.19,99.21,19818.0,91.6364,91.6549,91.6271,91.6456,19818.0
2021-04-15 13:00:00,99.21,99.22,99.17,99.19,14231.0,91.6456,91.6549,91.6087,91.6271,14231.0
2021-04-15 13:05:00,99.19,99.19,99.09,99.1,9472.0,91.6271,91.6271,91.5348,91.544,9472.0
2021-04-15 13:10:00,99.1,99.1,99.07,99.07,6900.0,91.544,91.544,91.5163,91.5163,6900.0
2021-04-15 13:15:00,99.07,99.11,99.07,99.1,4623.0,91.5163,91.5532,91.5163,91.544,4623.0
2021-04-15 13:20:00,99.1,99.13,99.08,99.13,7950.0,91.544,91.5717,91.5255,91.5717,7950.0
2021-04-15 13:25:00,99.12,99.15,99.11,99.13,6053.0,91.5625,91.5902,91.5532,91.5717,6053.0
2021-04-15 13:30:00,99.13,99.16,99.13,99.14,6210.0,91.5717,91.5994,91.5717,91.581,6210.0
2021-04-15 13:35:00,99.15,99.17,99.15,99.17,13946.0,91.5902,91.6087,91.5902,91.6087,13946.0
2021-04-15 13:40:00,99.17,99.2,99.16,99.2,6100.0,91.6087,91.6364,91.5994,91.6364,6100.0
2021-04-15 13:45:00,99.2,99.2,99.17,99.18,16710.0,91.6364,91.6364,91.6087,91.6179,16710.0
2021-04-15 13:50:00,99.18,99.18,99.15,99.17,12940.0,91.6179,91.6179,91.5902,91.6087,12940.0
2021-04-15 13:55:00,99.17,99.2,99.17,99.18,13085.0,91.6087,91.6364,91.6087,91.6179,13085.0
2021-04-15 14:00:00,99.19,99.21,99.18,99.2,16105.0,91.6271,91.6456,91.6179,91.6364,16105.0
2021-04-15 14:05:00,99.24,99.25,99.17,99.18,61578.0,91.6733,91.6826,91.6087,91.6179,61578.0
2021-04-15 14:10:00,99.18,99.19,99.15,99.16,18339.0,91.6179,91.6271,91.5902,91.5994,18339.0
2021-04-15 14:15:00,99.16,99.22,99.16,99.19,37625.0,91.5994,91.6549,91.5994,91.6271,37625.0
2021-04-15 14:20:00,99.2,99.21,99.19,99.2,20150.0,91.6364,91.6456,91.6271,91.6364,20150.0
2021-04-15 14:25:00,99.21,99.25,99.21,99.24,5872.0,91.6456,91.6826,91.6456,91.6733,5872.0
2021-04-15 14:30:00,99.25,99.25,99.2,99.24,17627.0,91.6826,91.6826,91.6364,91.6733,17627.0
2021-04-15 14:35:00,99.24,99.25,99.23,99.24,11784.0,91.6733,91.6826,91.6641,91.6733,11784.0
2021-04-15 14:40:00,99.23,99.24,99.22,99.22,11990.0,91.6641,91.6733,91.6549,91.6549,11990.0
2021-04-15 14:45:00,99.22,99.23,99.18,99.18,8657.0,91.6549,91.6641,91.6179,91.6179,8657.0
2021-04-15 14:50:00,99.19,99.21,99.18,99.19,8640.0,91.6271,91.6456,91.6179,91.6271,8640.0
2021-04-15 14:55:00,99.18,99.2,99.17,99.19,19386.0,91.6179,91.6364,91.6087,91.6271,19386.0
2021-04-15 15:00:00,99.19,99.21,99.18,99.21,11459.0,91.6271,91.6456,91.6179,91.6456,11459.0
2021-04-15 15:05:00,99.22,99.22,99.16,99.17,9500.0,91.6549,91.6549,91.5994,91.6087,9500.0
2021-04-15 15:10:00,99.17,99.17,99.1,99.13,17146.0,91.6087,91.6087,91.544,91.5717,17146.0
2021-04-15 15:15:00,99.13,99.16,99.12,99.16,7561.0,91.5717,91.5994,91.5625,91.5994,7561.0
2021-04-15 15:20:00,99.16,99.16,99.11,99.12,68468.0,91.5994,91.5994,91.5532,91.5625,68468.0
2021-04-15 15:25:00,99.12,99.12,99.08,99.09,12215.0,91.5625,91.5625,91.5255,91.5348,12215.0
2021-04-15 15:30:00,99.1,99.15,99.09,99.15,17734.0,91.544,91.5902,91.5348,91.5902,17734.0
2021-04-15 15:35:00,99.16,99.19,99.14,99.18,33985.0,91.5994,91.6271,91.581,91.6179,33985.0
2021-04-15 15:40:00,99.18,99.22,99.16,99.22,27459.0,91.6179,91.6549,91.5994,91.6549,27459.0
2021-04-15 15:45:00,99.22,99.31,99.22,99.25,63934.0,91.6549,91.738,91.6549,91.6826,63934.0
2021-04-15 15:50:00,99.25,99.28,99.18,99.2,76090.0,91.6826,91.7103,91.6179,91.6364,76090.0
2021-04-15 15:55:00,99.2,99.25,99.17,99.25,74459.0,91.6364,91.6826,91.6087,91.6826,74459.0
2021-04-16 09:30:00,99.56,99.66,99.42,99.44,70037.0,91.9689,92.0613,91.8396,91.8581,70037.0
2021-04-16 09:35:00,99.44,99.48,99.43,99.44,14591.0,91.8581,91.895,91.8488,91.8581,14591.0
2021-04-16 09:40:00,99.44,99.44,99.4,99.43,19867.0,91.8581,91.8581,91.8211,91.8488,19867.0
2021-04-16 09:45:00,99.42,99.43,99.36,99.43,22928.0,91.8396,91.8488,91.7842,91.8488,22928.0
2021-04-16 09:50:00,99.43,99.43,99.31,99.31,36511.0,91.8488,91.8488,91.738,91.738,36511.0
2021-04-16 09:55:00,99.31,99.32,99.28,99.31,12025.0,91.738,91.7472,91.7103,91.738,12025.0
2021-04-16 10:00:00,99.3,99.36,99.25,99.36,30332.0,91.7288,91.7842,91.6826,91.7842,30332.0
2021-04-16 10:05:00,99.38,99.48,99.38,99.47,17902.0,91.8027,91.895,91.8027,91.8858,17902.0
2021-04-16 10:10:00,99.47,99.48,99.45,99.45,7804.0,91.8858,91.895,91.8673,91.8673,7804.0
2021-04-16 10:15:00,99.47,99.54,99.46,99.54,2956.0,91.8858,91.9505,91.8766,91.9505,2956.0
2021-04-16 10:20:00,99.56,99.56,99.51,99.51,10870.0,91.9689,91.9689,91.9227,91.9227,10870.0
2021-04-16 10:25:00,99.52,99.54,99.45,99.45,9407.0,91.932,91.9505,91.8673,91.8673,9407.0
2021-04-16 10:30:00,99.46,99.51,99.43,99.44,17662.0,91.8766,91.9227,91.8488,91.8581,17662.0
2021-04-16 10:35:00,99.43,99.45,99.41,99.45,6950.0,91.8488,91.8673,91.8304,91.8673,6950.0
2021-04-16 10:40:00,99.47,99.49,99.45,99.48,2800.0,91.8858,91.9043,91.8673,91.895,2800.0
2021-04-16 10:45:00,99.45,99.53,99.45,99.53,38992.0,91.8673,91.9412,91.8673,91.9412,38992.0
2021-04-16 10:50:00,99.52,99.52,99.48,99.51,5357.0,91.932,91.932,91.895,91.9227,5357.0
2021-04-16 10:55:00,99.51,99.51,99.48,99.48,7113.0,91.9227,91.9227,91.895,91.895,7113.0
2021-04-16 11:00:00,99.48,99.5,99.45,99.47,9144.0,91.895,91.9135,91.8673,91.8858,9144.0
2021-04-16 11:05:00,99.48,99.56,99.48,99.53,4153.0,91.895,91.9689,91.895,91.9412,4153.0
2021-04-16 11:10:00,99.53,99.53,99.48,99.48,2896.0,91.9412,91.9412,91.895,91.895,2896.0
2021-04-16 11:15:00,99.47,99.53,99.45,99.5,4064.0,91.8858,91.9412,91.8673,91.9135,4064.0
2021-04-16 11:20:00,99.5,99.52,99.48,99.49,4483.0,91.9135,91.932,91.895,91.9043,4483.0
2021-04-16 11:25:00,99.49,99.49,99.43,99.43,5034.0,91.9043,91.9043,91.8488,91.8488,5034.0
2021-04-16 11:30:00,99.45,99.47,99.44,99.46,8938.0,91.8673,91.8858,91.8581,91.8766,8938.0
2021-04-16 11:35:00,99.46,99.48,99.45,99.48,2399.0,91.8766,91.895,91.8673,91.895,2399.0
2021-04-16 11:40:00,99.47,99.47,99.43,99.45,10047.0,91.8858,91.8858,91.8488,91.8673,10047.0
2021-04-16 11:45:00,99.45,99.48,99.44,99.48,2034.0,91.8673,91.895,91.8581,91.895,2034.0
2021-04-16 11:50:00,99.47,99.5,99.47,99.49,2199.0,91.8858,91.9135,91.8858,91.9043,2199.0
2021-04-16 11:55:00,99.5,99.5,99.47,99.48,2200.0,91.9135,91.9135,91.8858,91.895,2200.0
2021-04-16 12:00:00,99.5,99.52,99.49,99.5,2566.0,91.9135,91.932,91.9043,91.9135,2566.0
2021-04-16 12:05:00,99.5,99.51,99.48,99.51,5868.0,91.9135,91.9227,91.895,91.9227,5868.0
2021-04-16 12:10:00,99.51,99.52,99.49,99.52,2403.0,91.9227,91.932,91.9043,91.932,2403.0
2021-04-16 12:15:00,99.51,99.53,99.5,99.51,4852.0,91.9227,91.9412,91.9135,91.9227,4852.0
2021-04-16 12:20:00,99.51,99.55,99.51,99.55,3523.0,91.9227,91.9597,91.9227,91.9597,3523.0
2021-04-16 12:25:00,99.56,99.56,99.52,99.54,1728.0,91.9689,91.9689,91.932,91.9505,1728.0
2021-04-16 12:30:00,99.53,99.53,99.5,99.53,2530.0,91.9412,91.9412,91.9135,91.9412,2530.0
2021-04-16 12:35:00,99.53,99.54,99.51,99.52,2340.0,91.9412,91.9505,91.9227,91.932,2340.0
2021-04-16 12:40:00,99.52,99.53,99.5,99.53,3670.0,91.932,91.9412,91.9135,91.9412,3670.0
2021-04-16 12:45:00,99.53,99.53,99.51,99.53,3258.0,91.9412,91.9412,91.9227,91.9412,3258.0
2021-04-16 12:50:00,99.52,99.52,99.46,99.48,2000.0,91.932,91.932,91.8766,91.895,2000.0
2021-04-16 12:55:00,99.48,99.51,99.47,99.5,3986.0,91.895,91.9227,91.8858,91.9135,3986.0
2021-04-16 13:00:00,99.49,99.49,99.48,99.49,2516.0,91.9043,91.9043,91.895,91.9043,2516.0
2021-04-16 13:05:00,99.47,99.5,99.46,99.48,3175.0,91.8858,91.9135,91.8766,91.895,3175.0
2021-04-16 13:10:00,99.48,99.49,99.46,99.47,2889.0,91.895,91.9043,91.8766,91.8858,2889.0
2021-04-16 13:15:00,99.47,99.5,99.47,99.49,9826.0,91.8858,91.9135,91.8858,91.9043,9826.0
2021-04-16 13:20:00,99.49,99.49,99.46,99.47,3585.0,91.9043,91.9043,91.8766,91.8858,3585.0
2021-04-16 13:25:00,99.47,99.49,99.47,99.48,1400.0,91.8858,91.9043,91.8858,91.895,1400.0
2021-04-16 13:30:00,99.49,99.49,99.47,99.48,2528.0,91.9043,91.9043,91.8858,91.895,2528.0
2021-04-16 13:35:00,99.48,99.52,99.48,99.51,2754.0,91.895,91.932,91.895,91.9227,2754.0
2021-04-16 13:40:00,99.51,99.52,99.5,99.52,22800.0,91.9227,91.932,91.9135,91.932,22800.0
2021-04-16 13:45:00,99.53,99.54,99.51,99.52,2200.0,91.9412,91.9505,91.9227,91.932,2200.0
2021-04-16 13:50:00,99.52,99.52,99.5,99.5,2494.0,91.932,91.932,91.9135,91.9135,2494.0
2021-04-16 13:55:00,99.51,99.51,99.48,99.49,4030.0,91.9227,91.9227,91.895,91.9043,4030.0
2021-04-16 14:00:00,99.48,99.55,99.47,99.55,6406.0,91.895,91.9597,91.8858,91.9597,6406.0
2021-04-16 14:05:00,99.56,99.57,99.55,99.56,5819.0,91.9689,91.9782,91.9597,91.9689,5819.0
2021-04-16 14:10:00,99.56,99.59,99.55,99.56,6486.0,91.9689,91.9966,91.9597,91.9689,6486.0
2021-04-16 14:15:00,99.57,99.57,99.55,99.56,3017.0,91.9782,91.9782,91.9597,91.9689,3017.0
2021-04-16 14:20:00,99.57,99.59,99.54,99.58,14238.0,91.9782,91.9966,91.9505,91.9874,14238.0
2021-04-16 14:25:00,99.58,99.59,99.56,99.57,192031.0,91.9874,91.9966,91.9689,91.9782,192031.0
2021-04-16 14:30:00,99.58,99.61,99.58,99.61,24715.0,91.9874,92.0151,91.9874,92.0151,24715.0
2021-04-16 14:35:00,99.61,99.62,99.59,99.6,13318.0,92.0151,92.0244,91.9966,92.0059,13318.0
2021-04-16 14:40:00,99.6,99.63,99.59,99.61,205428.0,92.0059,92.0336,91.9966,92.0151,205428.0
2021-04-16 14:45:00,99.61,99.63,99.6,99.63,10387.0,92.0151,92.0336,92.0059,92.0336,10387.0
2021-04-16 14:50:00,99.63,99.65,99.63,99.65,5296.0,92.0336,92.0521,92.0336,92.0521,5296.0
2021-04-16 14:55:00,99.65,99.66,99.63,99.65,237629.0,92.0521,92.0613,92.0336,92.0521,237629.0
2021-04-16 15:00:00,99.64,99.67,99.63,99.64,19857.0,92.0428,92.0705,92.0336,92.0428,19857.0
2021-04-16 15:05:00,99.62,99.63,99.6,99.61,121716.0,92.0244,92.0336,92.0059,92.0151,121716.0
2021-04-16 15:10:00,99.61,99.63,99.59,99.63,117458.0,92.0151,92.0336,91.9966,92.0336,117458.0
2021-04-16 15:15:00,99.63,99.64,99.62,99.62,8112.0,92.0336,92.0428,92.0244,92.0244,8112.0
2021-04-16 15:20:00,99.63,99.64,99.61,99.63,191350.0,92.0336,92.0428,92.0151,92.0336,191350.0
2021-04-16 15:25:00,99.64,99.65,99.62,99.65,12672.0,92.0428,92.0521,92.0244,92.0521,12672.0
2021-04-16 15:30:00,99.65,99.65,99.63,99.64,32412.0,92.0521,92.0521,92.0336,92.0428,32412.0
2021-04-16 15:35:00,99.63,99.69,99.63,99.68,34956.0,92.0336,92.089,92.0336,92.0798,34956.0
2021-04-16 15:40:00,99.69,99.7,99.65,99.67,215956.0,92.089,92.0983,92.0521,92.0705,215956.0
2021-04-16 15:45:00,99.67,99.68,99.63,99.65,21762.0,92.0705,92.0798,92.0336,92.0521,21762.0
2021-04-16 15:50:00,99.66,99.72,99.62,99.64,125474.0,92.0613,92.1167,92.0244,92.0428,125474.0
2021-04-16 15:55:00,99.64,99.65,99.59,99.62,91246.0,92.0428,92.0521,91.9966,92.0244,91246.0
2021-04-19 09:30:00,99.41,99.55,99.41,99.5,56210.0,91.8304,91.9597,91.8304,91.9135,56210.0
2021-04-19 09:35:00,99.48,99.53,99.48,99.51,60022.0,91.895,91.9412,91.895,91.9227,60022.0
2021-04-19 09:40:00,99.51,99.54,99.5,99.52,73950.0,91.9227,91.9505,91.9135,91.932,73950.0
2021-04-19 09:45:00,99.53,99.55,99.5,99.55,14493.0,91.9412,91.9597,91.9135,91.9597,14493.0
2021-04-19 09:50:00,99.54,99.55,99.51,99.52,5378.0,91.9505,91.9597,91.9227,91.932,5378.0
2021-04-19 09:55:00,99.52,99.55,99.52,99.54,17621.0,91.932,91.9597,91.932,91.9505,17621.0
2021-04-19 10:00:00,99.54,99.54,99.35,99.36,14030.0,91.9505,91.9505,91.7749,91.7842,14030.0
2021-04-19 10:05:00,99.35,99.36,99.22,99.27,15545.0,91.7749,91.7842,91.6549,91.701,15545.0
2021-04-19 10:10:00,99.24,99.28,99.21,99.28,21208.0,91.6733,91.7103,91.6456,91.7103,21208.0
2021-04-19 10:15:00,99.26,99.33,99.22,99.32,19319.0,91.6918,91.7565,91.6549,91.7472,19319.0
2021-04-19 10:20:00,99.32,99.38,99.32,99.38,18750.0,91.7472,91.8027,91.7472,91.8027,18750.0
2021-04-19 10:25:00,99.38,99.39,99.35,99.35,46011.0,91.8027,91.8119,91.7749,91.7749,46011.0
2021-04-19 10:30:00,99.36,99.4,99.34,99.36,43954.0,91.7842,91.8211,91.7657,91.7842,43954.0
2021-04-19 10:35:00,99.37,99.4,99.36,99.36,18381.0,91.7934,91.8211,91.7842,91.7842,18381.0
2021-04-19 10:40:00,99.36,99.36,99.23,99.24,17770.0,91.7842,91.7842,91.6641,91.6733,17770.0
2021-04-19 10:45:00,99.23,99.23,99.03,99.1,62299.0,91.6641,91.6641,91.4793,91.544,62299.0
2021-04-19 10:50:00,99.1,99.24,99.08,99.22,10354.0,91.544,91.6733,91.5255,91.6549,10354.0
2021-04-19 10:55:00,99.21,99.26,99.19,99.23,22295.0,91.6456,91.6918,91.6271,91.6641,22295.0
2021-04-19 11:00:00,99.24,99.24,99.18,99.18,18984.0,91.6733,91.6733,91.6179,91.6179,18984.0
2021-04-19 11:05:00,99.17,99.27,99.15,99.23,25329.0,91.6087,91.701,91.5902,91.6641,25329.0
2021-04-19 11:10:00,99.23,99.24,99.17,99.23,11938.0,91.6641,91.6733,91.6087,91.6641,11938.0
2021-04-19 11:15:00,99.25,99.29,99.2,99.28,13631.0,91.6826,91.7195,91.6364,91.7103,13631.0
2021-04-19 11:20:00,99.28,99.3,99.21,99.22,7405.0,91.7103,91.7288,91.6456,91.6549,7405.0
2021-04-19 11:25:00,99.21,99.3,99.2,99.29,7269.0,91.6456,91.7288,91.6364,91.7195,7269.0
2021-04-19 11:30:00,99.29,99.29,99.18,99.19,24272.0,91.7195,91.7195,91.6179,91.6271,24272.0
2021-04-19 11:35:00,99.19,99.2,99.15,99.16,18346.0,91.6271,91.6364,91.5902,91.5994,18346.0
2021-04-19 11:40:00,99.18,99.2,99.05,99.05,23099.0,91.6179,91.6364,91.4978,91.4978,23099.0
2021-04-19 11:45:00,99.05,99.12,98.98,99.1,44978.0,91.4978,91.5625,91.4332,91.544,44978.0
2021-04-19 11:50:00,99.1,99.22,99.1,99.21,15412.0,91.544,91.6549,91.544,91.6456,15412.0
2021-04-19 11:55:00,99.2,99.2,99.09,99.11,28423.0,91.6364,91.6364,91.5348,91.5532,28423.0
2021-04-19 12:00:00,99.09,99.14,99.0,99.02,17758.0,91.5348,91.581,91.4516,91.4701,17758.0
2021-04-19 12:05:00,99.02,99.13,98.98,99.13,15561.0,91.4701,91.5717,91.4332,91.5717,15561.0
2021-04-19 12:10:00,99.13,99.16,99.08,99.1,50441.0,91.5717,91.5994,91.5255,91.544,50441.0
2021-04-19 12:15:00,99.1,99.17,99.1,99.17,17237.0,91.544,91.6087,91.544,91.6087,17237.0
2021-04-19 12:20:00,99.17,99.2,99.14,99.14,23532.0,91.6087,91.6364,91.581,91.581,23532.0
2021-04-19 12:25:00,99.13,99.13,98.99,99.04,16868.0,91.5717,91.5717,91.4424,91.4886,16868.0
2021-04-19 12:30:00,99.06,99.06,98.95,98.98,25136.0,91.5071,91.5071,91.4054,91.4332,25136.0
2021-04-19 12:35:00,98.97,99.01,98.96,98.96,13840.0,91.4239,91.4609,91.4147,91.4147,13840.0
2021-04-19 12:40:00,98.95,98.95,98.88,98.93,20165.0,91.4054,91.4054,91.3408,91.387,20165.0
2021-04-19 12:45:00,98.92,98.98,98.87,98.97,15700.0,91.3777,91.4332,91.3315,91.4239,15700.0
2021-04-19 12:50:00,98.96,99.0,98.93,98.97,14002.0,91.4147,91.4516,91.387,91.4239,14002.0
2021-04-19 12:55:00,98.97,98.99,98.94,98.97,27668.0,91.4239,91.4424,91.3962,91.4239,27668.0
2021-04-19 13:00:00,98.96,99.06,98.94,99.06,51317.0,91.4147,91.5071,91.3962,91.5071,51317.0
2021-04-19 13:05:00,99.06,99.08,99.02,99.02,24620.0,91.5071,91.5255,91.4701,91.4701,24620.0
2021-04-19 13:10:00,99.01,99.1,99.01,99.1,19479.0,91.4609,91.544,91.4609,91.544,19479.0
2021-04-19 13:15:00,99.11,99.12,99.09,99.1,8189.0,91.5532,91.5625,91.5348,91.544,8189.0
2021-04-19 13:20:00,99.11,99.12,99.06,99.08,35174.0,91.5532,91.5625,91.5071,91.5255,35174.0
2021-04-19 13:25:00,99.08,99.1,99.04,99.06,64622.0,91.5255,91.544,91.4886,91.5071,64622.0
2021-04-19 13:30:00,99.06,99.1,99.02,99.08,20004.0,91.5071,91.544,91.4701,91.5255,20004.0
2021-04-19 13:35:00,99.08,99.16,99.08,99.15,28160.0,91.5255,91.5994,91.5255,91.5902,28160.0
2021-04-19 13:40:00,99.15,99.15,99.09,99.1,15514.0,91.5902,91.5902,91.5348,91.544,15514.0
2021-04-19 13:45:00,99.09,99.12,99.07,99.1,21698.0,91.5348,91.5625,91.5163,91.544,21698.0
2021-04-19 13:50:00,99.1,99.11,99.04,99.07,18856.0,91.544,91.5532,91.4886,91.5163,18856.0
2021-04-19 13:55:00,99.07,99.11,99.05,99.08,14025.0,91.5163,91.5532,91.4978,91.5255,14025.0
2021-04-19 14:00:00,99.07,99.1,99.05,99.08,22933.0,91.5163,91.544,91.4978,91.5255,22933.0
2021-04-19 14:05:00,99.08,99.12,99.02,99.04,26741.0,91.5255,91.5625,91.4701,91.4886,26741.0
2021-04-19 14:10:00,99.04,99.09,99.04,99.08,10065.0,91.4886,91.5348,91.4886,91.5255,10065.0
2021-04-19 14:15:00,99.09,99.13,99.08,99.12,7238.0,91.5348,91.5717,91.5255,91.5625,7238.0
2021-04-19 14:20:00,99.12,99.17,99.09,99.17,9671.0,91.5625,91.6087,91.5348,91.6087,9671.0
2021-04-19 14:25:00,99.17,99.17,99.14,99.15,21970.0,91.6087,91.6087,91.581,91.5902,21970.0
2021-04-19 14:30:00,99.15,99.16,99.1,99.12,15556.0,91.5902,91.5994,91.544,91.5625,15556.0
2021-04-19 14:35:00,99.13,99.13,99.01,99.03,39140.0,91.5717,91.5717,91.4609,91.4793,39140.0
2021-04-19 14:40:00,99.02,99.11,99.01,99.08,41134.0,91.4701,91.5532,91.4609,91.5255,41134.0
2021-04-19 14:45:00,99.07,99.15,99.06,99.14,19483.0,91.5163,91.5902,91.5071,91.581,19483.0
2021-04-19 14:50:00,99.14,99.15,99.11,99.14,31817.0,91.581,91.5902,91.5532,91.581,31817.0
2021-04-19 14:55:00,99.14,99.16,99.14,99.16,15746.0,91.581,91.5994,91.581,91.5994,15746.0
2021-04-19 15:00:00,99.15,99.16,99.1,99.14,25507.0,91.5902,91.5994,91.544,91.581,25507.0
2021-04-19 15:05:00,99.14,99.17,99.12,99.13,26313.0,91.581,91.6087,91.5625,91.5717,26313.0
2021-04-19 15:10:00,99.13,99.16,99.06,99.08,34675.0,91.5717,91.5994,91.5071,91.5255,34675.0
2021-04-19 15:15:00,99.08,99.1,99.03,99.04,32848.0,91.5255,91.544,91.4793,91.4886,32848.0
2021-04-19 15:20:00,99.05,99.07,99.0,99.03,54177.0,91.4978,91.5163,91.4516,91.4793,54177.0
2021-04-19 15:25:00,99.03,99.05,98.99,99.02,26110.0,91.4793,91.4978,91.4424,91.4701,26110.0
2021-04-19 15:30:00,99.03,99.04,98.98,99.03,79344.0,91.4793,91.4886,91.4332,91.4793,79344.0
2021-04-19 15:35:00,99.02,99.07,99.01,99.06,21219.0,91.4701,91.5163,91.4609,91.5071,21219.0
2021-04-19 15:40:00,99.05,99.13,99.04,99.12,17219.0,91.4978,91.5717,91.4886,91.5625,17219.0
2021-04-19 15:45:00,99.13,99.13,99.04,99.05,33802.0,91.5717,91.5717,91.4886,91.4978,33802.0
2021-04-19 15:50:00,99.04,99.11,99.04,99.09,81468.0,91.4886,91.5532,91.4886,91.5348,81468.0
2021-04-19 15:55:00,99.09,99.21,99.09,99.19,119277.0,91.5348,91.6456,91.5348,91.6271,119277.0
2021-04-20 09:30:00,98.73,98.74,98.7,98.72,15739.0,91.2022,91.2115,91.1745,91.193,15739.0
2021-04-20 09:35:00,98.7,98.83,98.68,98.78,14350.0,91.1745,91.2946,91.156,91.2484,14350.0
2021-04-20 09:40:00,98.76,98.78,98.71,98.77,32189.0,91.2299,91.2484,91.1837,91.2392,32189.0
2021-04-20 09:45:00,98.77,98.83,98.76,98.79,16122.0,91.2392,91.2946,91.2299,91.2576,16122.0
2021-04-20 09:50:00,98.79,98.81,98.7,98.79,21967.0,91.2576,91.2761,91.1745,91.2576,21967.0
2021-04-20 09:55:00,98.8,98.8,98.73,98.73,26050.0,91.2669,91.2669,91.2022,91.2022,26050.0
2021-04-20 10:00:00,98.72,98.77,98.59,98.6,60805.0,91.193,91.2392,91.0729,91.0821,60805.0
2021-04-20 10:05:00,98.59,98.68,98.59,98.62,30597.0,91.0729,91.156,91.0729,91.1006,30597.0
2021-04-20 10:10:00,98.61,98.67,98.57,98.58,65811.0,91.0914,91.1468,91.0544,91.0637,65811.0
2021-04-20 10:15:00,98.58,98.69,98.56,98.66,13714.0,91.0637,91.1653,91.0452,91.1376,13714.0
2021-04-20 10:20:00,98.64,98.66,98.61,98.65,54563.0,91.1191,91.1376,91.0914,91.1283,54563.0
2021-04-20 10:25:00,98.67,98.68,98.62,98.65,32105.0,91.1468,91.156,91.1006,91.1283,32105.0
2021-04-20 10:30:00,98.64,98.64,98.48,98.51,111299.0,91.1191,91.1191,90.9713,90.999,111299.0
2021-04-20 10:35:00,98.52,98.54,98.49,98.49,44382.0,91.0082,91.0267,90.9805,90.9805,44382.0
2021-04-20 10:40:00,98.48,98.48,98.3,98.32,57859.0,90.9713,90.9713,90.805,90.8235,57859.0
2021-04-20 10:45:00,98.32,98.32,98.23,98.23,43287.0,90.8235,90.8235,90.7403,90.7403,43287.0
2021-04-20 10:50:00,98.22,98.23,98.08,98.08,24860.0,90.7311,90.7403,90.6018,90.6018,24860.0
2021-04-20 10:55:00,98.09,98.25,98.08,98.23,75567.0,90.611,90.7588,90.6018,90.7403,75567.0
2021-04-20 11:00:00,98.19,98.24,98.1,98.21,27518.0,90.7034,90.7496,90.6203,90.7219,27518.0
2021-04-20 11:05:00,98.22,98.26,98.19,98.23,27372.0,90.7311,90.7681,90.7034,90.7403,27372.0
2021-04-20 11:10:00,98.24,98.24,98.18,98.2,32143.0,90.7496,90.7496,90.6942,90.7126,32143.0
2021-04-20 11:15:00,98.19,98.21,98.02,98.02,26701.0,90.7034,90.7219,90.5463,90.5463,26701.0
2021-04-20 11:20:00,98.05,98.06,97.92,97.94,26566.0,90.5741,90.5833,90.454,90.4724,26566.0
2021-04-20 11:25:00,97.95,98.04,97.95,98.0,31570.0,90.4817,90.5648,90.4817,90.5279,31570.0
2021-04-20 11:30:00,98.0,98.03,97.95,97.96,11750.0,90.5279,90.5556,90.4817,90.4909,11750.0
2021-04-20 11:35:00,97.97,97.97,97.84,97.91,22480.0,90.5002,90.5002,90.3801,90.4447,22480.0
2021-04-20 11:40:00,97.95,98.04,97.94,98.02,27769.0,90.4817,90.5648,90.4724,90.5463,27769.0
2021-04-20 11:45:00,98.02,98.06,97.99,98.06,13508.0,90.5463,90.5833,90.5186,90.5833,13508.0
2021-04-20 11:50:00,98.07,98.09,97.99,98.08,6864.0,90.5925,90.611,90.5186,90.6018,6864.0
2021-04-20 11:55:00,98.08,98.1,98.06,98.06,4914.0,90.6018,90.6203,90.5833,90.5833,4914.0
2021-04-20 12:00:00,98.08,98.11,98.03,98.11,6602.0,90.6018,90.6295,90.5556,90.6295,6602.0
2021-04-20 12:05:00,98.1,98.12,98.08,98.11,3881.0,90.6203,90.6387,90.6018,90.6295,3881.0
2021-04-20 12:10:00,98.11,98.19,98.1,98.19,5250.0,90.6295,90.7034,90.6203,90.7034,5250.0
2021-04-20 12:15:00,98.19,98.22,98.18,98.21,36388.0,90.7034,90.7311,90.6942,90.7219,36388.0
2021-04-20 12:20:00,98.21,98.24,98.21,98.23,12524.0,90.7219,90.7496,90.7219,90.7403,12524.0
2021-04-20 12:25:00,98.23,98.25,98.17,98.19,20300.0,90.7403,90.7588,90.6849,90.7034,20300.0
2021-04-20 12:30:00,98.17,98.2,98.14,98.15,8100.0,90.6849,90.7126,90.6572,90.6664,8100.0
2021-04-20 12:35:00,98.15,98.17,98.13,98.13,14816.0,90.6664,90.6849,90.648,90.648,14816.0
2021-04-20 12:40:00,98.12,98.12,98.05,98.06,5687.0,90.6387,90.6387,90.5741,90.5833,5687.0
2021-04-20 12:45:00,98.06,98.06,98.04,98.04,10940.0,90.5833,90.5833,90.5648,90.5648,10940.0
2021-04-20 12:50:00,98.03,98.1,98.02,98.02,8066.0,90.5556,90.6203,90.5463,90.5463,8066.0
2021-04-20 12:55:00,98.02,98.14,98.02,98.13,20648.0,90.5463,90.6572,90.5463,90.648,20648.0
2021-04-20 13:00:00,98.13,98.14,98.06,98.11,18925.0,90.648,90.6572,90.5833,90.6295,18925.0
2021-04-20 13:05:00,98.11,98.11,98.08,98.08,5800.0,90.6295,90.6295,90.6018,90.6018,5800.0
2021-04-20 13:10:00,98.09,98.11,98.06,98.11,8750.0,90.611,90.6295,90.5833,90.6295,8750.0
2021-04-20 13:15:00,98.09,98.14,98.07,98.14,21340.0,90.611,90.6572,90.5925,90.6572,21340.0
2021-04-20 13:20:00,98.14,98.14,97.99,97.99,12754.0,90.6572,90.6572,90.5186,90.5186,12754.0
2021-04-20 13:25:00,97.98,97.99,97.96,97.97,10313.0,90.5094,90.5186,90.4909,90.5002,10313.0
2021-04-20 13:30:00,97.98,98.01,97.96,97.98,15108.0,90.5094,90.5371,90.4909,90.5094,15108.0
2021-04-20 13:35:00,97.97,98.01,97.97,98.01,6550.0,90.5002,90.5371,90.5002,90.5371,6550.0
2021-04-20 13:40:00,98.01,98.04,97.99,98.03,21133.0,90.5371,90.5648,90.5186,90.5556,21133.0
2021-04-20 13:45:00,98.02,98.08,98.02,98.05,6068.0,90.5463,90.6018,90.5463,90.5741,6068.0
2021-04-20 13:50:00,98.05,98.1,98.04,98.07,35747.0,90.5741,90.6203,90.5648,90.5925,35747.0
2021-04-20 13:55:00,98.07,98.12,98.06,98.11,16450.0,90.5925,90.6387,90.5833,90.6295,16450.0
2021-04-20 14:00:00,98.11,98.12,98.09,98.12,13320.0,90.6295,90.6387,90.611,90.6387,13320.0
2021-04-20 14:05:00,98.13,98.15,98.1,98.15,29813.0,90.648,90.6664,90.6203,90.6664,29813.0
2021-04-20 14:10:00,98.16,98.16,98.11,98.13,7319.0,90.6757,90.6757,90.6295,90.648,7319.0
2021-04-20 14:15:00,98.12,98.12,98.09,98.09,15076.0,90.6387,90.6387,90.611,90.611,15076.0
2021-04-20 14:20:00,98.1,98.13,98.09,98.1,21600.0,90.6203,90.648,90.611,90.6203,21600.0
2021-04-20 14:25:00,98.09,98.1,98.02,98.03,10278.0,90.611,90.6203,90.5463,90.5556,10278.0
2021-04-20 14:30:00,98.02,98.02,97.92,97.92,12930.0,90.5463,90.5463,90.454,90.454,12930.0
2021-04-20 14:35:00,97.91,97.95,97.9,97.94,16709.0,90.4447,90.4817,90.4355,90.4724,16709.0
2021-04-20 14:40:00,97.93,97.96,97.92,97.95,13539.0,90.4632,90.4909,90.454,90.4817,13539.0
2021-04-20 14:45:00,97.95,97.98,97.93,97.97,16027.0,90.4817,90.5094,90.4632,90.5002,16027.0
2021-04-20 14:50:00,97.97,98.03,97.95,97.95,12613.0,90.5002,90.5556,90.4817,90.4817,12613.0
2021-04-20 14:55:00,97.95,97.95,97.86,97.91,21596.0,90.4817,90.4817,90.3985,90.4447,21596.0
2021-04-20 15:00:00,97.9,98.01,97.9,98.01,61466.0,90.4355,90.5371,90.4355,90.5371,61466.0
2021-04-20 15:05:00,98.0,98.07,98.0,98.07,13444.0,90.5279,90.5925,90.5279,90.5925,13444.0
2021-04-20 15:10:00,98.07,98.12,98.05,98.12,15860.0,90.5925,90.6387,90.5741,90.6387,15860.0
2021-04-20 15:15:00,98.12,98.14,98.09,98.1,53987.0,90.6387,90.6572,90.611,90.6203,53987.0
2021-04-20 15:20:00,98.1,98.14,98.1,98.14,20000.0,90.6203,90.6572,90.6203,90.6572,20000.0
2021-04-20 15:25:00,98.14,98.15,98.1,98.12,16581.0,90.6572,90.6664,90.6203,90.6387,16581.0
2021-04-20 15:30:00,98.13,98.17,98.1,98.17,21601.0,90.648,90.6849,90.6203,90.6849,21601.0
2021-04-20 15:35:00,98.17,98.18,98.13,98.16,24509.0,90.6849,90.6942,90.648,90.6757,24509.0
2021-04-20 15:40:00,98.16,98.26,98.16,98.25,46380.0,90.6757,90.7681,90.6757,90.7588,46380.0
2021-04-20 15:45:00,98.25,98.27,98.22,98.26,64706.0,90.7588,90.7773,90.7311,90.7681,64706.0
2021-04-20 15:50:00,98.26,98.26,98.2,98.23,94369.0,90.7681,90.7681,90.7126,90.7403,94369.0
2021-04-20 15:55:00,98.23,98.23,98.12,98.12,116822.0,90.7403,90.7403,90.6387,90.6387,116822.0
2021-04-21 09:30:00,97.95,97.99,97.89,97.95,109132.0,90.4817,90.5186,90.4263,90.4817,109132.0
2021-04-21 09:35:00,97.95,98.02,97.92,97.96,39395.0,90.4817,90.5463,90.454,90.4909,39395.0
2021-04-21 09:40:00,97.94,98.09,97.92,98.08,51876.0,90.4724,90.611,90.454,90.6018,51876.0
2021-04-21 09:45:00,98.08,98.27,98.07,98.27,30134.0,90.6018,90.7773,90.5925,90.7773,30134.0
2021-04-21 09:50:00,98.27,98.32,98.25,98.29,30906.0,90.7773,90.8235,90.7588,90.7958,30906.0
2021-04-21 09:55:00,98.3,98.38,98.28,98.38,14770.0,90.805,90.8789,90.7865,90.8789,14770.0
2021-04-21 10:00:00,98.39,98.44,98.38,98.39,32163.0,90.8881,90.9343,90.8789,90.8881,32163.0
2021-04-21 10:05:00,98.39,98.4,98.34,98.39,19759.0,90.8881,90.8974,90.842,90.8881,19759.0
2021-04-21 10:10:00,98.38,98.42,98.38,98.38,22450.0,90.8789,90.9159,90.8789,90.8789,22450.0
2021-04-21 10:15:00,98.39,98.43,98.34,98.4,19986.0,90.8881,90.9251,90.842,90.8974,19986.0
2021-04-21 10:20:00,98.4,98.51,98.36,98.51,19575.0,90.8974,90.999,90.8604,90.999,19575.0
2021-04-21 10:25:00,98.54,98.59,98.53,98.56,203369.0,91.0267,91.0729,91.0175,91.0452,203369.0
2021-04-21 10:30:00,98.56,98.57,98.45,98.48,116475.0,91.0452,91.0544,90.9436,90.9713,116475.0
2021-04-21 10:35:00,98.48,98.57,98.48,98.49,87720.0,90.9713,91.0544,90.9713,90.9805,87720.0
2021-04-21 10:40:00,98.51,98.57,98.5,98.55,97214.0,90.999,91.0544,90.9898,91.0359,97214.0
2021-04-21 10:45:00,98.58,98.6,98.54,98.58,98594.0,91.0637,91.0821,91.0267,91.0637,98594.0
2021-04-21 10:50:00,98.57,98.58,98.52,98.54,119204.0,91.0544,91.0637,91.0082,91.0267,119204.0
2021-04-21 10:55:00,98.53,98.57,98.51,98.56,106488.0,91.0175,91.0544,90.999,91.0452,106488.0
2021-04-21 11:00:00,98.57,98.66,98.53,98.63,94904.0,91.0544,91.1376,91.0175,91.1098,94904.0
2021-04-21 11:05:00,98.64,98.66,98.61,98.63,116519.0,91.1191,91.1376,91.0914,91.1098,116519.0
2021-04-21 11:10:00,98.63,98.71,98.61,98.68,110786.0,91.1098,91.1837,91.0914,91.156,110786.0
2021-04-21 11:15:00,98.67,98.69,98.66,98.68,106276.0,91.1468,91.1653,91.1376,91.156,106276.0
2021-04-21 11:20:00,98.68,98.69,98.63,98.64,78552.0,91.156,91.1653,91.1098,91.1191,78552.0
2021-04-21 11:25:00,98.64,98.67,98.62,98.67,91521.0,91.1191,91.1468,91.1006,91.1468,91521.0
2021-04-21 11:30:00,98.67,98.72,98.66,98.71,85477.0,91.1468,91.193,91.1376,91.1837,85477.0
2021-04-21 11:35:00,98.71,98.72,98.69,98.72,105421.0,91.1837,91.193,91.1653,91.193,105421.0
2021-04-21 11:40:00,98.72,98.73,98.7,98.73,86760.0,91.193,91.2022,91.1745,91.2022,86760.0
2021-04-21 11:45:00,98.73,98.76,98.72,98.75,107905.0,91.2022,91.2299,91.193,91.2207,107905.0
2021-04-21 11:50:00,98.75,98.78,98.74,98.78,66022.0,91.2207,91.2484,91.2115,91.2484,66022.0
2021-04-21 11:55:00,98.78,98.84,98.78,98.82,116598.0,91.2484,91.3038,91.2484,91.2854,116598.0
2021-04-21 12:00:00,98.83,98.84,98.79,98.84,154162.0,91.2946,91.3038,91.2576,91.3038,154162.0
2021-04-21 12:05:00,98.83,98.84,98.81,98.83,123036.0,91.2946,91.3038,91.2761,91.2946,123036.0
2021-04-21 12:10:00,98.83,98.83,98.8,98.81,98294.0,91.2946,91.2946,91.2669,91.2761,98294.0
2021-04-21 12:15:00,98.81,98.84,98.8,98.84,125176.0,91.2761,91.3038,91.2669,91.3038,125176.0
2021-04-21 12:20:00,98.84,98.85,98.82,98.83,114027.0,91.3038,91.3131,91.2854,91.2946,114027.0
2021-04-21 12:25:00,98.83,98.83,98.78,98.78,95046.0,91.2946,91.2946,91.2484,91.2484,95046.0
2021-04-21 12:30:00,98.78,98.8,98.77,98.77,110473.0,91.2484,91.2669,91.2392,91.2392,110473.0
2021-04-21 12:35:00,98.78,98.8,98.77,98.8,110519.0,91.2484,91.2669,91.2392,91.2669,110519.0
2021-04-21 12:40:00,98.8,98.83,98.79,98.81,77791.0,91.2669,91.2946,91.2576,91.2761,77791.0
2021-04-21 12:45:00,98.81,98.82,98.76,98.79,85438.0,91.2761,91.2854,91.2299,91.2576,85438.0
2021-04-21 12:50:00,98.78,98.81,98.78,98.79,95069.0,91.2484,91.2761,91.2484,91.2576,95069.0
2021-04-21 12:55:00,98.78,98.79,98.75,98.76,123568.0,91.2484,91.2576,91.2207,91.2299,123568.0
2021-04-21 13:00:00,98.78,98.81,98.77,98.81,133658.0,91.2484,91.2761,91.2392,91.2761,133658.0
2021-04-21 13:05:00,98.81,98.85,98.79,98.84,145804.0,91.2761,91.3131,91.2576,91.3038,145804.0
2021-04-21 13:10:00,98.84,98.87,98.83,98.85,106305.0,91.3038,91.3315,91.2946,91.3131,106305.0
2021-04-21 13:15:00,98.85,98.87,98.83,98.87,93983.0,91.3131,91.3315,91.2946,91.3315,93983.0
2021-04-21 13:20:00,98.87,98.89,98.86,98.88,95850.0,91.3315,91.35,91.3223,91.3408,95850.0
2021-04-21 13:25:00,98.89,98.89,98.83,98.84,101343.0,91.35,91.35,91.2946,91.3038,101343.0
2021-04-21 13:30:00,98.84,98.87,98.83,98.86,107558.0,91.3038,91.3315,91.2946,91.3223,107558.0
2021-04-21 13:35:00,98.86,98.88,98.84,98.87,103266.0,91.3223,91.3408,91.3038,91.3315,103266.0
2021-04-21 13:40:00,98.86,98.88,98.86,98.86,104672.0,91.3223,91.3408,91.3223,91.3223,104672.0
2021-04-21 13:45:00,98.86,98.88,98.85,98.87,104480.0,91.3223,91.3408,91.3131,91.3315,104480.0
2021-04-21 13:50:00,98.88,98.89,98.87,98.89,102228.0,91.3408,91.35,91.3315,91.35,102228.0
2021-04-21 13:55:00,98.89,98.9,98.88,98.9,87167.0,91.35,91.3593,91.3408,91.3593,87167.0
2021-04-21 14:00:00,98.9,98.95,98.9,98.94,99039.0,91.3593,91.4054,91.3593,91.3962,99039.0
2021-04-21 14:05:00,98.94,98.96,98.93,98.95,90835.0,91.3962,91.4147,91.387,91.4054,90835.0
2021-04-21 14:10:00,98.94,98.95,98.92,98.95,71429.0,91.3962,91.4054,91.3777,91.4054,71429.0
2021-04-21 14:15:00,98.95,98.97,98.93,98.93,94855.0,91.4054,91.4239,91.387,91.387,94855.0
2021-04-21 14:20:00,98.94,98.94,98.89,98.89,83824.0,91.3962,91.3962,91.35,91.35,83824.0
2021-04-21 14:25:00,98.89,98.93,98.89,98.9,83855.0,91.35,91.387,91.35,91.3593,83855.0
2021-04-21 14:30:00,98.9,98.94,98.9,98.92,95719.0,91.3593,91.3962,91.3593,91.3777,95719.0
2021-04-21 14:35:00,98.92,98.94,98.91,98.93,98338.0,91.3777,91.3962,91.3685,91.387,98338.0
2021-04-21 14:40:00,98.92,98.94,98.87,98.88,83806.0,91.3777,91.3962,91.3315,91.3408,83806.0
2021-04-21 14:45:00,98.89,98.91,98.86,98.89,78637.0,91.35,91.3685,91.3223,91.35,78637.0
2021-04-21 14:50:00,98.88,98.92,98.88,98.92,93836.0,91.3408,91.3777,91.3408,91.3777,93836.0
2021-04-21 14:55:00,98.92,98.93,98.89,98.92,76918.0,91.3777,91.387,91.35,91.3777,76918.0
2021-04-21 15:00:00,98.92,98.93,98.9,98.91,12627.0,91.3777,91.387,91.3593,91.3685,12627.0
2021-04-21 15:05:00,98.92,98.94,98.9,98.92,41144.0,91.3777,91.3962,91.3593,91.3777,41144.0
2021-04-21 15:10:00,98.92,98.97,98.91,98.96,24971.0,91.3777,91.4239,91.3685,91.4147,24971.0
2021-04-21 15:15:00,98.96,98.97,98.93,98.97,12944.0,91.4147,91.4239,91.387,91.4239,12944.0
2021-04-21 15:20:00,98.96,98.97,98.96,98.97,5680.0,91.4147,91.4239,91.4147,91.4239,5680.0
2021-04-21 15:25:00,98.97,98.98,98.96,98.97,8200.0,91.4239,91.4332,91.4147,91.4239,8200.0
2021-04-21 15:30:00,98.97,99.09,98.97,99.09,54223.0,91.4239,91.5348,91.4239,91.5348,54223.0
2021-04-21 15:35:00,99.08,99.1,99.06,99.06,37698.0,91.5255,91.544,91.5071,91.5071,37698.0
2021-04-21 15:40:00,99.06,99.1,99.05,99.1,56677.0,91.5071,91.544,91.4978,91.544,56677.0
2021-04-21 15:45:00,99.09,99.14,99.09,99.13,45567.0,91.5348,91.581,91.5348,91.5717,45567.0
2021-04-21 15:50:00,99.13,99.16,99.07,99.12,101515.0,91.5717,91.5994,91.5163,91.5625,101515.0
2021-04-21 15:55:00,99.12,99.12,99.07,99.12,123458.0,91.5625,91.5625,91.5163,91.5625,123458.0
2021-04-22 09:30:00,99.18,99.18,99.0,99.05,16108.0,91.6179,91.6179,91.4516,91.4978,16108.0
2021-04-22 09:35:00,99.03,99.06,98.99,99.0,18372.0,91.4793,91.5071,91.4424,91.4516,18372.0
2021-04-22 09:40:00,99.01,99.01,98.94,98.96,41690.0,91.4609,91.4609,91.3962,91.4147,41690.0
2021-04-22 09:45:00,98.97,98.98,98.9,98.94,19730.0,91.4239,91.4332,91.3593,91.3962,19730.0
2021-04-22 09:50:00,98.96,99.0,98.91,98.95,42397.0,91.4147,91.4516,91.3685,91.4054,42397.0
2021-04-22 09:55:00,98.95,99.05,98.94,99.03,27286.0,91.4054,91.4978,91.3962,91.4793,27286.0
2021-04-22 10:00:00,99.03,99.03,98.88,98.93,46508.0,91.4793,91.4793,91.3408,91.387,46508.0
2021-04-22 10:05:00,98.94,99.04,98.93,99.04,82087.0,91.3962,91.4886,91.387,91.4886,82087.0
2021-04-22 10:10:00,99.04,99.05,99.0,99.04,65350.0,91.4886,91.4978,91.4516,91.4886,65350.0
2021-04-22 10:15:00,99.04,99.04,98.94,98.98,17465.0,91.4886,91.4886,91.3962,91.4332,17465.0
2021-04-22 10:20:00,98.99,99.01,98.94,98.99,9993.0,91.4424,91.4609,91.3962,91.4424,9993.0
2021-04-22 10:25:00,99.01,99.09,99.01,99.08,9545.0,91.4609,91.5348,91.4609,91.5255,9545.0
2021-04-22 10:30:00,99.05,99.21,99.05,99.21,24384.0,91.4978,91.6456,91.4978,91.6456,24384.0
2021-04-22 10:35:00,99.2,99.21,99.14,99.17,20050.0,91.6364,91.6456,91.581,91.6087,20050.0
2021-04-22 10:40:00,99.17,99.19,99.14,99.16,12635.0,91.6087,91.6271,91.581,91.5994,12635.0
2021-04-22 10:45:00,99.15,99.21,99.15,99.2,15773.0,91.5902,91.6456,91.5902,91.6364,15773.0
2021-04-22 10:50:00,99.2,99.23,99.17,99.2,17480.0,91.6364,91.6641,91.6087,91.6364,17480.0
2021-04-22 10:55:00,99.2,99.21,99.16,99.17,10744.0,91.6364,91.6456,91.5994,91.6087,10744.0
2021-04-22 11:00:00,99.18,99.2,99.16,99.17,17723.0,91.6179,91.6364,91.5994,91.6087,17723.0
2021-04-22 11:05:00,99.18,99.25,99.17,99.25,15003.0,91.6179,91.6826,91.6087,91.6826,15003.0
2021-04-22 11:10:00,99.25,99.25,99.21,99.21,7076.0,91.6826,91.6826,91.6456,91.6456,7076.0
2021-04-22 11:15:00,99.22,99.22,99.2,99.22,12320.0,91.6549,91.6549,91.6364,91.6549,12320.0
2021-04-22 11:20:00,99.22,99.24,99.2,99.22,17627.0,91.6549,91.6733,91.6364,91.6549,17627.0
2021-04-22 11:25:00,99.21,99.23,99.17,99.17,9885.0,91.6456,91.6641,91.6087,91.6087,9885.0
2021-04-22 11:30:00,99.16,99.25,99.12,99.25,20615.0,91.5994,91.6826,91.5625,91.6826,20615.0
2021-04-22 11:35:00,99.26,99.27,99.21,99.22,29596.0,91.6918,91.701,91.6456,91.6549,29596.0
2021-04-22 11:40:00,99.22,99.23,99.2,99.23,16634.0,91.6549,91.6641,91.6364,91.6641,16634.0
2021-04-22 11:45:00,99.23,99.23,99.2,99.22,11967.0,91.6641,91.6641,91.6364,91.6549,11967.0
2021-04-22 11:50:00,99.23,99.26,99.22,99.25,14462.0,91.6641,91.6918,91.6549,91.6826,14462.0
2021-04-22 11:55:00,99.24,99.26,99.2,99.22,18977.0,91.6733,91.6918,91.6364,91.6549,18977.0
2021-04-22 12:00:00,99.22,99.22,99.18,99.18,32300.0,91.6549,91.6549,91.6179,91.6179,32300.0
2021-04-22 12:05:00,99.17,99.18,99.14,99.14,4900.0,91.6087,91.6179,91.581,91.581,4900.0
2021-04-22 12:10:00,99.15,99.16,99.14,99.16,7189.0,91.5902,91.5994,91.581,91.5994,7189.0
2021-04-22 12:15:00,99.18,99.22,99.17,99.22,6012.0,91.6179,91.6549,91.6087,91.6549,6012.0
2021-04-22 12:20:00,99.22,99.27,99.22,99.27,6978.0,91.6549,91.701,91.6549,91.701,6978.0
2021-04-22 12:25:00,99.27,99.28,99.26,99.28,6035.0,91.701,91.7103,91.6918,91.7103,6035.0
2021-04-22 12:30:00,99.28,99.31,99.28,99.31,6976.0,91.7103,91.738,91.7103,91.738,6976.0
2021-04-22 12:35:00,99.31,99.33,99.3,99.31,11350.0,91.738,91.7565,91.7288,91.738,11350.0
2021-04-22 12:40:00,99.31,99.32,99.29,99.3,8795.0,91.738,91.7472,91.7195,91.7288,8795.0
2021-04-22 12:45:00,99.29,99.3,99.28,99.3,7253.0,91.7195,91.7288,91.7103,91.7288,7253.0
2021-04-22 12:50:00,99.29,99.31,99.28,99.3,22124.0,91.7195,91.738,91.7103,91.7288,22124.0
2021-04-22 12:55:00,99.3,99.33,99.29,99.33,21132.0,91.7288,91.7565,91.7195,91.7565,21132.0
2021-04-22 13:00:00,99.33,99.33,99.31,99.31,24842.0,91.7565,91.7565,91.738,91.738,24842.0
2021-04-22 13:05:00,99.32,99.32,98.89,98.98,143621.0,91.7472,91.7472,91.35,91.4332,143621.0
2021-04-22 13:10:00,98.94,98.96,98.71,98.92,41657.0,91.3962,91.4147,91.1837,91.3777,41657.0
2021-04-22 13:15:00,98.9,98.9,98.6,98.6,33896.0,91.3593,91.3593,91.0821,91.0821,33896.0
2021-04-22 13:20:00,98.61,98.85,98.6,98.83,51395.0,91.0914,91.3131,91.0821,91.2946,51395.0
2021-04-22 13:25:00,98.82,98.97,98.75,98.94,24876.0,91.2854,91.4239,91.2207,91.3962,24876.0
2021-04-22 13:30:00,98.93,98.95,98.81,98.95,24790.0,91.387,91.4054,91.2761,91.4054,24790.0
2021-04-22 13:35:00,98.94,98.94,98.79,98.85,27143.0,91.3962,91.3962,91.2576,91.3131,27143.0
2021-04-22 13:40:00,98.85,98.85,98.58,98.58,29711.0,91.3131,91.3131,91.0637,91.0637,29711.0
2021-04-22 13:45:00,98.56,98.66,98.48,98.52,32365.0,91.0452,91.1376,90.9713,91.0082,32365.0
2021-04-22 13:50:00,98.51,98.53,98.36,98.36,54743.0,90.999,91.0175,90.8604,90.8604,54743.0
2021-04-22 13:55:00,98.36,98.44,98.3,98.37,41377.0,90.8604,90.9343,90.805,90.8697,41377.0
2021-04-22 14:00:00,98.35,98.35,98.21,98.27,69132.0,90.8512,90.8512,90.7219,90.7773,69132.0
2021-04-22 14:05:00,98.27,98.44,98.21,98.42,102993.0,90.7773,90.9343,90.7219,90.9159,102993.0
2021-04-22 14:10:00,98.4,98.48,98.34,98.48,19503.0,90.8974,90.9713,90.842,90.9713,19503.0
2021-04-22 14:15:00,98.48,98.48,98.41,98.47,14149.0,90.9713,90.9713,90.9066,90.962,14149.0
2021-04-22 14:20:00,98.47,98.48,98.38,98.45,13826.0,90.962,90.9713,90.8789,90.9436,13826.0
2021-04-22 14:25:00,98.44,98.6,98.4,98.6,19204.0,90.9343,91.0821,90.8974,91.0821,19204.0
2021-04-22 14:30:00,98.61,98.61,98.54,98.56,28139.0,91.0914,91.0914,91.0267,91.0452,28139.0
2021-04-22 14:35:00,98.56,98.62,98.55,98.59,41086.0,91.0452,91.1006,91.0359,91.0729,41086.0
2021-04-22 14:40:00,98.58,98.68,98.56,98.68,19697.0,91.0637,91.156,91.0452,91.156,19697.0
2021-04-22 14:45:00,98.69,98.69,98.6,98.62,21539.0,91.1653,91.1653,91.0821,91.1006,21539.0
2021-04-22 14:50:00,98.62,98.66,98.57,98.62,31604.0,91.1006,91.1376,91.0544,91.1006,31604.0
2021-04-22 14:55:00,98.63,98.68,98.61,98.61,27496.0,91.1098,91.156,91.0914,91.0914,27496.0
2021-04-22 15:00:00,98.62,98.7,98.6,98.66,38646.0,91.1006,91.1745,91.0821,91.1376,38646.0
2021-04-22 15:05:00,98.66,98.66,98.46,98.48,20818.0,91.1376,91.1376,90.9528,90.9713,20818.0
2021-04-22 15:10:00,98.48,98.53,98.48,98.5,31875.0,90.9713,91.0175,90.9713,90.9898,31875.0
2021-04-22 15:15:00,98.5,98.5,98.39,98.45,26970.0,90.9898,90.9898,90.8881,90.9436,26970.0
2021-04-22 15:20:00,98.45,98.48,98.38,98.38,22010.0,90.9436,90.9713,90.8789,90.8789,22010.0
2021-04-22 15:25:00,98.38,98.46,98.37,98.46,26534.0,90.8789,90.9528,90.8697,90.9528,26534.0
2021-04-22 15:30:00,98.46,98.57,98.44,98.57,36286.0,90.9528,91.0544,90.9343,91.0544,36286.0
2021-04-22 15:35:00,98.56,98.61,98.51,98.53,30896.0,91.0452,91.0914,90.999,91.0175,30896.0
2021-04-22 15:40:00,98.54,98.58,98.49,98.49,45009.0,91.0267,91.0637,90.9805,90.9805,45009.0
2021-04-22 15:45:00,98.5,98.63,98.47,98.47,110648.0,90.9898,91.1098,90.962,90.962,110648.0
2021-04-22 15:50:00,98.48,98.56,98.46,98.48,68258.0,90.9713,91.0452,90.9528,90.9713,68258.0
2021-04-22 15:55:00,98.48,98.53,98.43,98.49,93687.0,90.9713,91.0175,90.9251,90.9805,93687.0
2021-04-23 09:30:00,98.74,98.9,98.74,98.9,35376.0,91.2115,91.3593,91.2115,91.3593,35376.0
2021-04-23 09:35:00,98.89,98.94,98.87,98.9,17450.0,91.35,91.3962,91.3315,91.3593,17450.0
2021-04-23 09:40:00,98.91,98.92,98.88,98.92,18170.0,91.3685,91.3777,91.3408,91.3777,18170.0
2021-04-23 09:45:00,98.92,98.94,98.81,98.93,14384.0,91.3777,91.3962,91.2761,91.387,14384.0
2021-04-23 09:50:00,98.94,99.01,98.93,98.99,23087.0,91.3962,91.4609,91.387,91.4424,23087.0
2021-04-23 09:55:00,99.0,99.04,98.98,99.04,11653.0,91.4516,91.4886,91.4332,91.4886,11653.0
2021-04-23 10:00:00,99.05,99.06,99.02,99.06,22507.0,91.4978,91.5071,91.4701,91.5071,22507.0
2021-04-23 10:05:00,99.05,99.09,99.05,99.08,11368.0,91.4978,91.5348,91.4978,91.5255,11368.0
2021-04-23 10:10:00,99.08,99.1,99.07,99.07,7078.0,91.5255,91.544,91.5163,91.5163,7078.0
2021-04-23 10:15:00,99.09,99.09,99.03,99.03,15180.0,91.5348,91.5348,91.4793,91.4793,15180.0
2021-04-23 10:20:00,99.02,99.08,99.01,99.08,6629.0,91.4701,91.5255,91.4609,91.5255,6629.0
2021-04-23 10:25:00,99.09,99.1,99.08,99.09,4236.0,91.5348,91.544,91.5255,91.5348,4236.0
2021-04-23 10:30:00,99.09,99.27,99.07,99.23,24771.0,91.5348,91.701,91.5163,91.6641,24771.0
2021-04-23 10:35:00,99.22,99.26,99.22,99.22,32835.0,91.6549,91.6918,91.6549,91.6549,32835.0
2021-04-23 10:40:00,99.23,99.24,99.18,99.18,10730.0,91.6641,91.6733,91.6179,91.6179,10730.0
2021-04-23 10:45:00,99.17,99.25,99.16,99.21,14666.0,91.6087,91.6826,91.5994,91.6456,14666.0
2021-04-23 10:50:00,99.2,99.22,99.18,99.2,14417.0,91.6364,91.6549,91.6179,91.6364,14417.0
2021-04-23 10:55:00,99.21,99.26,99.21,99.26,46122.0,91.6456,91.6918,91.6456,91.6918,46122.0
2021-04-23 11:00:00,99.26,99.27,99.23,99.25,18504.0,91.6918,91.701,91.6641,91.6826,18504.0
2021-04-23 11:05:00,99.26,99.3,99.24,99.24,14743.0,91.6918,91.7288,91.6733,91.6733,14743.0
2021-04-23 11:10:00,99.24,99.29,99.24,99.28,12234.0,91.6733,91.7195,91.6733,91.7103,12234.0
2021-04-23 11:15:00,99.29,99.38,99.29,99.38,16039.0,91.7195,91.8027,91.7195,91.8027,16039.0
2021-04-23 11:20:00,99.38,99.4,99.36,99.38,16300.0,91.8027,91.8211,91.7842,91.8027,16300.0
2021-04-23 11:25:00,99.38,99.4,99.37,99.38,26829.0,91.8027,91.8211,91.7934,91.8027,26829.0
2021-04-23 11:30:00,99.38,99.4,99.37,99.38,11268.0,91.8027,91.8211,91.7934,91.8027,11268.0
2021-04-23 11:35:00,99.4,99.4,99.38,99.39,6823.0,91.8211,91.8211,91.8027,91.8119,6823.0
2021-04-23 11:40:00,99.4,99.4,99.36,99.38,26525.0,91.8211,91.8211,91.7842,91.8027,26525.0
2021-04-23 11:45:00,99.39,99.47,99.38,99.45,4200.0,91.8119,91.8858,91.8027,91.8673,4200.0
2021-04-23 11:50:00,99.45,99.45,99.43,99.45,7570.0,91.8673,91.8673,91.8488,91.8673,7570.0
2021-04-23 11:55:00,99.45,99.45,99.41,99.41,2300.0,91.8673,91.8673,91.8304,91.8304,2300.0
2021-04-23 12:00:00,99.41,99.44,99.41,99.42,5654.0,91.8304,91.8581,91.8304,91.8396,5654.0
2021-04-23 12:05:00,99.44,99.47,99.44,99.46,3320.0,91.8581,91.8858,91.8581,91.8766,3320.0
2021-04-23 12:10:00,99.45,99.46,99.42,99.42,2400.0,91.8673,91.8766,91.8396,91.8396,2400.0
2021-04-23 12:15:00,99.43,99.45,99.42,99.43,3301.0,91.8488,91.8673,91.8396,91.8488,3301.0
2021-04-23 12:20:00,99.43,99.45,99.43,99.44,3606.0,91.8488,91.8673,91.8488,91.8581,3606.0
2021-04-23 12:25:00,99.44,99.44,99.41,99.41,2953.0,91.8581,91.8581,91.8304,91.8304,2953.0
2021-04-23 12:30:00,99.42,99.47,99.41,99.46,4357.0,91.8396,91.8858,91.8304,91.8766,4357.0
2021-04-23 12:35:00,99.45,99.46,99.43,99.43,12401.0,91.8673,91.8766,91.8488,91.8488,12401.0
2021-04-23 12:40:00,99.43,99.5,99.43,99.48,11011.0,91.8488,91.9135,91.8488,91.895,11011.0
2021-04-23 12:45:00,99.48,99.56,99.47,99.56,14904.0,91.895,91.9689,91.8858,91.9689,14904.0
2021-04-23 12:50:00,99.55,99.58,99.55,99.57,7709.0,91.9597,91.9874,91.9597,91.9782,7709.0
2021-04-23 12:55:00,99.58,99.59,99.54,99.55,7781.0,91.9874,91.9966,91.9505,91.9597,7781.0
2021-04-23 13:00:00,99.56,99.57,99.53,99.53,2012.0,91.9689,91.9782,91.9412,91.9412,2012.0
2021-04-23 13:05:00,99.54,99.58,99.54,99.56,5134.0,91.9505,91.9874,91.9505,91.9689,5134.0
2021-04-23 13:10:00,99.56,99.58,99.56,99.56,14747.0,91.9689,91.9874,91.9689,91.9689,14747.0
2021-04-23 13:15:00,99.55,99.56,99.54,99.56,7825.0,91.9597,91.9689,91.9505,91.9689,7825.0
2021-04-23 13:20:00,99.55,99.56,99.54,99.55,4201.0,91.9597,91.9689,91.9505,91.9597,4201.0
2021-04-23 13:25:00,99.55,99.56,99.54,99.56,5835.0,91.9597,91.9689,91.9505,91.9689,5835.0
2021-04-23 13:30:00,99.56,99.58,99.56,99.58,6255.0,91.9689,91.9874,91.9689,91.9874,6255.0
2021-04-23 13:35:00,99.58,99.6,99.58,99.6,4420.0,91.9874,92.0059,91.9874,92.0059,4420.0
2021-04-23 13:40:00,99.6,99.63,99.6,99.61,5108.0,92.0059,92.0336,92.0059,92.0151,5108.0
2021-04-23 13:45:00,99.6,99.61,99.58,99.59,4140.0,92.0059,92.0151,91.9874,91.9966,4140.0
2021-04-23 13:50:00,99.58,99.59,99.55,99.56,4794.0,91.9874,91.9966,91.9597,91.9689,4794.0
2021-04-23 13:55:00,99.56,99.57,99.56,99.57,33700.0,91.9689,91.9782,91.9689,91.9782,33700.0
2021-04-23 14:00:00,99.57,99.6,99.56,99.59,10113.0,91.9782,92.0059,91.9689,91.9966,10113.0
2021-04-23 14:05:00,99.58,99.61,99.58,99.59,16577.0,91.9874,92.0151,91.9874,91.9966,16577.0
2021-04-23 14:10:00,99.6,99.62,99.6,99.6,5719.0,92.0059,92.0244,92.0059,92.0059,5719.0
2021-04-23 14:15:00,99.61,99.61,99.56,99.56,5272.0,92.0151,92.0151,91.9689,91.9689,5272.0
2021-04-23 14:20:00,99.57,99.58,99.56,99.57,4512.0,91.9782,91.9874,91.9689,91.9782,4512.0
2021-04-23 14:25:00,99.57,99.58,99.54,99.58,13150.0,91.9782,91.9874,91.9505,91.9874,13150.0
2021-04-23 14:30:00,99.59,99.6,99.58,99.58,6377.0,91.9966,92.0059,91.9874,91.9874,6377.0
2021-04-23 14:35:00,99.59,99.6,99.56,99.59,4302.0,91.9966,92.0059,91.9689,91.9966,4302.0
2021-04-23 14:40:00,99.59,99.62,99.59,99.61,16750.0,91.9966,92.0244,91.9966,92.0151,16750.0
2021-04-23 14:45:00,99.62,99.63,99.61,99.63,2895.0,92.0244,92.0336,92.0151,92.0336,2895.0
2021-04-23 14:50:00,99.63,99.68,99.62,99.68,9603.0,92.0336,92.0798,92.0244,92.0798,9603.0
2021-04-23 14:55:00,99.69,99.71,99.66,99.67,19539.0,92.089,92.1075,92.0613,92.0705,19539.0
2021-04-23 15:00:00,99.67,99.68,99.63,99.64,29495.0,92.0705,92.0798,92.0336,92.0428,29495.0
2021-04-23 15:05:00,99.64,99.69,99.64,99.67,15802.0,92.0428,92.089,92.0428,92.0705,15802.0
2021-04-23 15:10:00,99.67,99.71,99.67,99.7,6708.0,92.0705,92.1075,92.0705,92.0983,6708.0
2021-04-23 15:15:00,99.72,99.73,99.69,99.72,9184.0,92.1167,92.126,92.089,92.1167,9184.0
2021-04-23 15:20:00,99.72,99.77,99.71,99.77,10915.0,92.1167,92.1629,92.1075,92.1629,10915.0
2021-04-23 15:25:00,99.76,99.78,99.75,99.77,19512.0,92.1537,92.1722,92.1444,92.1629,19512.0
2021-04-23 15:30:00,99.77,99.83,99.77,99.82,11299.0,92.1629,92.2183,92.1629,92.2091,11299.0
2021-04-23 15:35:00,99.84,99.85,99.79,99.81,13544.0,92.2276,92.2368,92.1814,92.1999,13544.0
2021-04-23 15:40:00,99.81,99.82,99.72,99.72,47300.0,92.1999,92.2091,92.1167,92.1167,47300.0
2021-04-23 15:45:00,99.72,99.72,99.66,99.68,28651.0,92.1167,92.1167,92.0613,92.0798,28651.0
2021-04-23 15:50:00,99.69,99.69,99.6,99.61,43315.0,92.089,92.089,92.0059,92.0151,43315.0
2021-04-23 15:55:00,99.6,99.62,99.56,99.56,71351.0,92.0059,92.0244,91.9689,91.9689,71351.0
2021-04-26 09:30:00,99.62,99.71,99.62,99.67,23058.0,92.0244,92.1075,92.0244,92.0705,23058.0
2021-04-26 09:35:00,99.66,99.73,99.66,99.7,16274.0,92.0613,92.126,92.0613,92.0983,16274.0
2021-04-26 09:40:00,99.69,99.74,99.67,99.73,40513.0,92.089,92.1352,92.0705,92.126,40513.0
2021-04-26 09:45:00,99.73,99.73,99.7,99.7,16627.0,92.126,92.126,92.0983,92.0983,16627.0
2021-04-26 09:50:00,99.69,99.7,99.57,99.61,101358.0,92.089,92.0983,91.9782,92.0151,101358.0
2021-04-26 09:55:00,99.62,99.69,99.62,99.67,12221.0,92.0244,92.089,92.0244,92.0705,12221.0
2021-04-26 10:00:00,99.69,99.74,99.67,99.72,17742.0,92.089,92.1352,92.0705,92.1167,17742.0
2021-04-26 10:05:00,99.73,99.76,99.73,99.76,9811.0,92.126,92.1537,92.126,92.1537,9811.0
2021-04-26 10:10:00,99.75,99.77,99.73,99.77,8400.0,92.1444,92.1629,92.126,92.1629,8400.0
2021-04-26 10:15:00,99.77,99.78,99.68,99.75,87127.0,92.1629,92.1722,92.0798,92.1444,87127.0
2021-04-26 10:20:00,99.74,99.79,99.74,99.78,11500.0,92.1352,92.1814,92.1352,92.1722,11500.0
2021-04-26 10:25:00,99.78,99.78,99.73,99.75,39284.0,92.1722,92.1722,92.126,92.1444,39284.0
2021-04-26 10:30:00,99.76,99.77,99.74,99.77,20840.0,92.1537,92.1629,92.1352,92.1629,20840.0
2021-04-26 10:35:00,99.77,99.78,99.75,99.78,27160.0,92.1629,92.1722,92.1444,92.1722,27160.0
2021-04-26 10:40:00,99.77,99.78,99.75,99.76,41401.0,92.1629,92.1722,92.1444,92.1537,41401.0
2021-04-26 10:45:00,99.76,99.8,99.74,99.78,30855.0,92.1537,92.1906,92.1352,92.1722,30855.0
2021-04-26 10:50:00,99.78,99.82,99.76,99.78,16200.0,92.1722,92.2091,92.1537,92.1722,16200.0
2021-04-26 10:55:00,99.79,99.79,99.75,99.76,6407.0,92.1814,92.1814,92.1444,92.1537,6407.0
2021-04-26 11:00:00,99.76,99.84,99.75,99.82,8958.0,92.1537,92.2276,92.1444,92.2091,8958.0
2021-04-26 11:05:00,99.83,99.83,99.79,99.8,8630.0,92.2183,92.2183,92.1814,92.1906,8630.0
2021-04-26 11:10:00,99.79,99.81,99.79,99.8,14838.0,92.1814,92.1999,92.1814,92.1906,14838.0
2021-04-26 11:15:00,99.8,99.81,99.77,99.8,10105.0,92.1906,92.1999,92.1629,92.1906,10105.0
2021-04-26 11:20:00,99.8,99.8,99.78,99.8,9221.0,92.1906,92.1906,92.1722,92.1906,9221.0
2021-04-26 11:25:00,99.79,99.8,99.77,99.78,8738.0,92.1814,92.1906,92.1629,92.1722,8738.0
2021-04-26 11:30:00,99.77,99.77,99.74,99.74,11795.0,92.1629,92.1629,92.1352,92.1352,11795.0
2021-04-26 11:35:00,99.74,99.76,99.73,99.75,5918.0,92.1352,92.1537,92.126,92.1444,5918.0
2021-04-26 11:40:00,99.74,99.75,99.73,99.74,13889.0,92.1352,92.1444,92.126,92.1352,13889.0
2021-04-26 11:45:00,99.74,99.75,99.72,99.73,130391.0,92.1352,92.1444,92.1167,92.126,130391.0
2021-04-26 11:50:00,99.72,99.75,99.72,99.75,182707.0,92.1167,92.1444,92.1167,92.1444,182707.0
2021-04-26 11:55:00,99.75,99.75,99.74,99.74,11110.0,92.1444,92.1444,92.1352,92.1352,11110.0
2021-04-26 12:00:00,99.75,99.76,99.72,99.75,6251.0,92.1444,92.1537,92.1167,92.1444,6251.0
2021-04-26 12:05:00,99.75,99.75,99.68,99.69,13935.0,92.1444,92.1444,92.0798,92.089,13935.0
2021-04-26 12:10:00,99.69,99.72,99.67,99.7,9385.0,92.089,92.1167,92.0705,92.0983,9385.0
2021-04-26 12:15:00,99.69,99.71,99.68,99.71,38329.0,92.089,92.1075,92.0798,92.1075,38329.0
2021-04-26 12:20:00,99.71,99.73,99.71,99.73,16872.0,92.1075,92.126,92.1075,92.126,16872.0
2021-04-26 12:25:00,99.73,99.73,99.69,99.7,8550.0,92.126,92.126,92.089,92.0983,8550.0
2021-04-26 12:30:00,99.7,99.73,99.7,99.73,5678.0,92.0983,92.126,92.0983,92.126,5678.0
2021-04-26 12:35:00,99.72,99.75,99.72,99.74,7636.0,92.1167,92.1444,92.1167,92.1352,7636.0
2021-04-26 12:40:00,99.75,99.78,99.74,99.77,5700.0,92.1444,92.1722,92.1352,92.1629,5700.0
2021-04-26 12:45:00,99.78,99.79,99.76,99.76,5972.0,92.1722,92.1814,92.1537,92.1537,5972.0
2021-04-26 12:50:00,99.75,99.77,99.73,99.77,12224.0,92.1444,92.1629,92.126,92.1629,12224.0
2021-04-26 12:55:00,99.77,99.77,99.73,99.74,9551.0,92.1629,92.1629,92.126,92.1352,9551.0
2021-04-26 13:00:00,99.74,99.76,99.73,99.74,56007.0,92.1352,92.1537,92.126,92.1352,56007.0
2021-04-26 13:05:00,99.74,99.74,99.71,99.72,6995.0,92.1352,92.1352,92.1075,92.1167,6995.0
2021-04-26 13:10:00,99.71,99.74,99.7,99.73,7336.0,92.1075,92.1352,92.0983,92.126,7336.0
2021-04-26 13:15:00,99.73,99.74,99.71,99.71,11144.0,92.126,92.1352,92.1075,92.1075,11144.0
2021-04-26 13:20:00,99.7,99.71,99.68,99.69,7950.0,92.0983,92.1075,92.0798,92.089,7950.0
2021-04-26 13:25:00,99.69,99.72,99.68,99.69,17053.0,92.089,92.1167,92.0798,92.089,17053.0
2021-04-26 13:30:00,99.7,99.72,99.68,99.7,14100.0,92.0983,92.1167,92.0798,92.0983,14100.0
2021-04-26 13:35:00,99.71,99.72,99.69,99.7,15284.0,92.1075,92.1167,92.089,92.0983,15284.0
2021-04-26 13:40:00,99.7,99.71,99.68,99.7,52813.0,92.0983,92.1075,92.0798,92.0983,52813.0
2021-04-26 13:45:00,99.7,99.75,99.7,99.74,25375.0,92.0983,92.1444,92.0983,92.1352,25375.0
2021-04-26 13:50:00,99.74,99.74,99.72,99.73,22917.0,92.1352,92.1352,92.1167,92.126,22917.0
2021-04-26 13:55:00,99.73,99.75,99.71,99.75,27948.0,92.126,92.1444,92.1075,92.1444,27948.0
2021-04-26 14:00:00,99.75,99.78,99.75,99.77,29193.0,92.1444,92.1722,92.1444,92.1629,29193.0
2021-04-26 14:05:00,99.77,99.79,99.77,99.78,9863.0,92.1629,92.1814,92.1629,92.1722,9863.0
2021-04-26 14:10:00,99.78,99.78,99.76,99.76,20606.0,92.1722,92.1722,92.1537,92.1537,20606.0
2021-04-26 14:15:00,99.76,99.79,99.75,99.78,8771.0,92.1537,92.1814,92.1444,92.1722,8771.0
2021-04-26 14:20:00,99.78,99.8,99.77,99.8,14110.0,92.1722,92.1906,92.1629,92.1906,14110.0
2021-04-26 14:25:00,99.79,99.81,99.78,99.81,13641.0,92.1814,92.1999,92.1722,92.1999,13641.0
2021-04-26 14:30:00,99.81,99.83,99.8,99.81,9145.0,92.1999,92.2183,92.1906,92.1999,9145.0
2021-04-26 14:35:00,99.8,99.81,99.78,99.79,16463.0,92.1906,92.1999,92.1722,92.1814,16463.0
2021-04-26 14:40:00,99.79,99.81,99.78,99.81,8500.0,92.1814,92.1999,92.1722,92.1999,8500.0
2021-04-26 14:45:00,99.81,99.83,99.8,99.83,29114.0,92.1999,92.2183,92.1906,92.2183,29114.0
2021-04-26 14:50:00,99.84,99.84,99.82,99.83,11542.0,92.2276,92.2276,92.2091,92.2183,11542.0
2021-04-26 14:55:00,99.83,99.85,99.83,99.85,8015.0,92.2183,92.2368,92.2183,92.2368,8015.0
2021-04-26 15:00:00,99.85,99.86,99.81,99.84,19099.0,92.2368,92.2461,92.1999,92.2276,19099.0
2021-04-26 15:05:00,99.84,99.86,99.84,99.86,7321.0,92.2276,92.2461,92.2276,92.2461,7321.0
2021-04-26 15:10:00,99.86,99.86,99.84,99.85,10819.0,92.2461,92.2461,92.2276,92.2368,10819.0
2021-04-26 15:15:00,99.85,99.86,99.84,99.86,9068.0,92.2368,92.2461,92.2276,92.2461,9068.0
2021-04-26 15:20:00,99.86,99.88,99.84,99.86,19751.0,92.2461,92.2645,92.2276,92.2461,19751.0
2021-04-26 15:25:00,99.86,99.86,99.65,99.68,24886.0,92.2461,92.2461,92.0521,92.0798,24886.0
2021-04-26 15:30:00,99.66,99.72,99.61,99.71,46442.0,92.0613,92.1167,92.0151,92.1075,46442.0
2021-04-26 15:35:00,99.72,99.79,99.72,99.77,23090.0,92.1167,92.1814,92.1167,92.1629,23090.0
2021-04-26 15:40:00,99.77,99.81,99.76,99.78,51480.0,92.1629,92.1999,92.1537,92.1722,51480.0
2021-04-26 15:45:00,99.78,99.79,99.67,99.68,138905.0,92.1722,92.1814,92.0705,92.0798,138905.0
2021-04-26 15:50:00,99.67,99.76,99.67,99.75,63443.0,92.0705,92.1537,92.0705,92.1444,63443.0
2021-04-26 15:55:00,99.75,99.76,99.68,99.76,108683.0,92.1444,92.1537,92.0798,92.1537,108683.0
2021-04-27 09:30:00,99.72,99.72,99.64,99.69,81633.0,92.1167,92.1167,92.0428,92.089,81633.0
2021-04-27 09:35:00,99.69,99.72,99.55,99.56,934849.0,92.089,92.1167,91.9597,91.9689,934849.0
2021-04-27 09:40:00,99.57,99.58,99.53,99.55,396697.0,91.9782,91.9874,91.9412,91.9597,396697.0
2021-04-27 09:45:00,99.55,99.56,99.51,99.56,521128.0,91.9597,91.9689,91.9227,91.9689,521128.0
2021-04-27 09:50:00,99.56,99.62,99.53,99.62,73954.0,91.9689,92.0244,91.9412,92.0244,73954.0
2021-04-27 09:55:00,99.62,99.63,99.55,99.57,29731.0,92.0244,92.0336,91.9597,91.9782,29731.0
2021-04-27 10:00:00,99.57,99.62,99.48,99.57,40942.0,91.9782,92.0244,91.895,91.9782,40942.0
2021-04-27 10:05:00,99.56,99.63,99.55,99.62,13796.0,91.9689,92.0336,91.9597,92.0244,13796.0
2021-04-27 10:10:00,99.63,99.63,99.55,99.61,18979.0,92.0336,92.0336,91.9597,92.0151,18979.0
2021-04-27 10:15:00,99.59,99.59,99.46,99.55,35246.0,91.9966,91.9966,91.8766,91.9597,35246.0
2021-04-27 10:20:00,99.55,99.58,99.52,99.56,15975.0,91.9597,91.9874,91.932,91.9689,15975.0
2021-04-27 10:25:00,99.56,99.63,99.54,99.63,21836.0,91.9689,92.0336,91.9505,92.0336,21836.0
2021-04-27 10:30:00,99.63,99.65,99.61,99.64,15004.0,92.0336,92.0521,92.0151,92.0428,15004.0
2021-04-27 10:35:00,99.64,99.64,99.52,99.53,32523.0,92.0428,92.0428,91.932,91.9412,32523.0
2021-04-27 10:40:00,99.52,99.57,99.49,99.57,28661.0,91.932,91.9782,91.9043,91.9782,28661.0
2021-04-27 10:45:00,99.57,99.66,99.56,99.64,11365.0,91.9782,92.0613,91.9689,92.0428,11365.0
2021-04-27 10:50:00,99.63,99.65,99.61,99.64,34247.0,92.0336,92.0521,92.0151,92.0428,34247.0
2021-04-27 10:55:00,99.63,99.66,99.62,99.65,12332.0,92.0336,92.0613,92.0244,92.0521,12332.0
2021-04-27 11:00:00,99.64,99.67,99.61,99.61,7137.0,92.0428,92.0705,92.0151,92.0151,7137.0
2021-04-27 11:05:00,99.61,99.66,99.61,99.64,14154.0,92.0151,92.0613,92.0151,92.0428,14154.0
2021-04-27 11:10:00,99.64,99.68,99.64,99.68,4400.0,92.0428,92.0798,92.0428,92.0798,4400.0
2021-04-27 11:15:00,99.68,99.7,99.66,99.67,11766.0,92.0798,92.0983,92.0613,92.0705,11766.0
2021-04-27 11:20:00,99.67,99.68,99.65,99.67,8750.0,92.0705,92.0798,92.0521,92.0705,8750.0
2021-04-27 11:25:00,99.68,99.68,99.63,99.64,9172.0,92.0798,92.0798,92.0336,92.0428,9172.0
2021-04-27 11:30:00,99.64,99.67,99.64,99.67,18360.0,92.0428,92.0705,92.0428,92.0705,18360.0
2021-04-27 11:35:00,99.68,99.69,99.65,99.69,8208.0,92.0798,92.089,92.0521,92.089,8208.0
2021-04-27 11:40:00,99.69,99.71,99.68,99.71,6721.0,92.089,92.1075,92.0798,92.1075,6721.0
2021-04-27 11:45:00,99.7,99.71,99.68,99.69,140178.0,92.0983,92.1075,92.0798,92.089,140178.0
2021-04-27 11:50:00,99.69,99.75,99.68,99.75,49533.0,92.089,92.1444,92.0798,92.1444,49533.0
2021-04-27 11:55:00,99.75,99.78,99.74,99.75,21782.0,92.1444,92.1722,92.1352,92.1444,21782.0
2021-04-27 12:00:00,99.75,99.79,99.75,99.77,19811.0,92.1444,92.1814,92.1444,92.1629,19811.0
2021-04-27 12:05:00,99.77,99.78,99.74,99.75,5143.0,92.1629,92.1722,92.1352,92.1444,5143.0
2021-04-27 12:10:00,99.75,99.76,99.72,99.73,31956.0,92.1444,92.1537,92.1167,92.126,31956.0
2021-04-27 12:15:00,99.74,99.75,99.73,99.74,9139.0,92.1352,92.1444,92.126,92.1352,9139.0
2021-04-27 12:20:00,99.74,99.75,99.71,99.74,55579.0,92.1352,92.1444,92.1075,92.1352,55579.0
2021-04-27 12:25:00,99.74,99.76,99.74,99.75,6295.0,92.1352,92.1537,92.1352,92.1444,6295.0
2021-04-27 12:30:00,99.75,99.75,99.73,99.74,5083.0,92.1444,92.1444,92.126,92.1352,5083.0
2021-04-27 12:35:00,99.74,99.75,99.71,99.73,13189.0,92.1352,92.1444,92.1075,92.126,13189.0
2021-04-27 12:40:00,99.73,99.75,99.7,99.72,6458.0,92.126,92.1444,92.0983,92.1167,6458.0
2021-04-27 12:45:00,99.72,99.73,99.69,99.7,6550.0,92.1167,92.126,92.089,92.0983,6550.0
2021-04-27 12:50:00,99.7,99.7,99.62,99.65,20607.0,92.0983,92.0983,92.0244,92.0521,20607.0
2021-04-27 12:55:00,99.65,99.67,99.63,99.65,16300.0,92.0521,92.0705,92.0336,92.0521,16300.0
2021-04-27 13:00:00,99.63,99.69,99.63,99.69,14531.0,92.0336,92.089,92.0336,92.089,14531.0
2021-04-27 13:05:00,99.69,99.7,99.66,99.7,11332.0,92.089,92.0983,92.0613,92.0983,11332.0
2021-04-27 13:10:00,99.69,99.72,99.69,99.7,7278.0,92.089,92.1167,92.089,92.0983,7278.0
2021-04-27 13:15:00,99.7,99.72,99.69,99.7,5864.0,92.0983,92.1167,92.089,92.0983,5864.0
2021-04-27 13:20:00,99.7,99.72,99.69,99.71,4915.0,92.0983,92.1167,92.089,92.1075,4915.0
2021-04-27 13:25:00,99.71,99.72,99.69,99.7,6516.0,92.1075,92.1167,92.089,92.0983,6516.0
2021-04-27 13:30:00,99.7,99.71,99.67,99.69,13747.0,92.0983,92.1075,92.0705,92.089,13747.0
2021-04-27 13:35:00,99.69,99.74,99.69,99.73,8669.0,92.089,92.1352,92.089,92.126,8669.0
2021-04-27 13:40:00,99.72,99.75,99.71,99.73,9464.0,92.1167,92.1444,92.1075,92.126,9464.0
2021-04-27 13:45:00,99.72,99.72,99.68,99.69,11888.0,92.1167,92.1167,92.0798,92.089,11888.0
2021-04-27 13:50:00,99.7,99.72,99.7,99.72,9319.0,92.0983,92.1167,92.0983,92.1167,9319.0
2021-04-27 13:55:00,99.71,99.72,99.7,99.7,11849.0,92.1075,92.1167,92.0983,92.0983,11849.0
2021-04-27 14:00:00,99.71,99.72,99.63,99.63,21093.0,92.1075,92.1167,92.0336,92.0336,21093.0
2021-04-27 14:05:00,99.63,99.68,99.63,99.66,9152.0,92.0336,92.0798,92.0336,92.0613,9152.0
2021-04-27 14:10:00,99.66,99.68,99.65,99.66,12414.0,92.0613,92.0798,92.0521,92.0613,12414.0
2021-04-27 14:15:00,99.66,99.68,99.65,99.67,37527.0,92.0613,92.0798,92.0521,92.0705,37527.0
2021-04-27 14:20:00,99.68,99.69,99.65,99.67,69353.0,92.0798,92.089,92.0521,92.0705,69353.0
2021-04-27 14:25:00,99.68,99.7,99.67,99.7,12800.0,92.0798,92.0983,92.0705,92.0983,12800.0
2021-04-27 14:30:00,99.7,99.74,99.69,99.73,8904.0,92.0983,92.1352,92.089,92.126,8904.0
2021-04-27 14:35:00,99.73,99.74,99.72,99.74,11783.0,92.126,92.1352,92.1167,92.1352,11783.0
2021-04-27 14:40:00,99.74,99.74,99.73,99.73,14652.0,92.1352,92.1352,92.126,92.126,14652.0
2021-04-27 14:45:00,99.73,99.74,99.71,99.72,9598.0,92.126,92.1352,92.1075,92.1167,9598.0
2021-04-27 14:50:00,99.72,99.72,99.69,99.7,9626.0,92.1167,92.1167,92.089,92.0983,9626.0
2021-04-27 14:55:00,99.7,99.72,99.7,99.7,16762.0,92.0983,92.1167,92.0983,92.0983,16762.0
2021-04-27 15:00:00,99.7,99.72,99.67,99.71,15899.0,92.0983,92.1167,92.0705,92.1075,15899.0
2021-04-27 15:05:00,99.7,99.71,99.64,99.66,10000.0,92.0983,92.1075,92.0428,92.0613,10000.0
2021-04-27 15:10:00,99.66,99.73,99.65,99.73,7439.0,92.0613,92.126,92.0521,92.126,7439.0
2021-04-27 15:15:00,99.72,99.74,99.7,99.73,11152.0,92.1167,92.1352,92.0983,92.126,11152.0
2021-04-27 15:20:00,99.73,99.76,99.72,99.74,17505.0,92.126,92.1537,92.1167,92.1352,17505.0
2021-04-27 15:25:00,99.74,99.75,99.71,99.73,17724.0,92.1352,92.1444,92.1075,92.126,17724.0
2021-04-27 15:30:00,99.73,99.76,99.71,99.74,22318.0,92.126,92.1537,92.1075,92.1352,22318.0
2021-04-27 15:35:00,99.74,99.79,99.73,99.78,21516.0,92.1352,92.1814,92.126,92.1722,21516.0
2021-04-27 15:40:00,99.78,99.79,99.75,99.77,13006.0,92.1722,92.1814,92.1444,92.1629,13006.0
2021-04-27 15:45:00,99.77,99.78,99.72,99.77,77970.0,92.1629,92.1722,92.1167,92.1629,77970.0
2021-04-27 15:50:00,99.77,99.78,99.74,99.74,56781.0,92.1629,92.1722,92.1352,92.1352,56781.0
2021-04-27 15:55:00,99.74,99.78,99.65,99.65,102566.0,92.1352,92.1722,92.0521,92.0521,102566.0
2021-04-28 09:30:00,99.74,99.78,99.66,99.7,29171.0,92.1352,92.1722,92.0613,92.0983,29171.0
2021-04-28 09:35:00,99.68,99.7,99.67,99.69,16014.0,92.0798,92.0983,92.0705,92.089,16014.0
2021-04-28 09:40:00,99.68,99.75,99.68,99.75,4100.0,92.0798,92.1444,92.0798,92.1444,4100.0
2021-04-28 09:45:00,99.76,99.83,99.76,99.83,48190.0,92.1537,92.2183,92.1537,92.2183,48190.0
2021-04-28 09:50:00,99.84,99.84,99.8,99.83,32589.0,92.2276,92.2276,92.1906,92.2183,32589.0
2021-04-28 09:55:00,99.83,99.91,99.83,99.91,22304.0,92.2183,92.2922,92.2183,92.2922,22304.0
2021-04-28 10:00:00,99.93,99.93,99.88,99.9,19783.0,92.3107,92.3107,92.2645,92.283,19783.0
2021-04-28 10:05:00,99.91,99.96,99.9,99.95,45183.0,92.2922,92.3384,92.283,92.3292,45183.0
2021-04-28 10:10:00,99.96,99.96,99.93,99.96,47311.0,92.3384,92.3384,92.3107,92.3384,47311.0
2021-04-28 10:15:00,99.96,99.98,99.95,99.98,12786.0,92.3384,92.3569,92.3292,92.3569,12786.0
2021-04-28 10:20:00,99.99,100.02,99.97,99.97,49991.0,92.3661,92.3939,92.3477,92.3477,49991.0
2021-04-28 10:25:00,99.97,99.98,99.92,99.95,478115.0,92.3477,92.3569,92.3015,92.3292,478115.0
2021-04-28 10:30:00,99.95,99.97,99.91,99.91,37964.0,92.3292,92.3477,92.2922,92.2922,37964.0
2021-04-28 10:35:00,99.88,99.9,99.85,99.9,10646.0,92.2645,92.283,92.2368,92.283,10646.0
2021-04-28 10:40:00,99.89,99.9,99.89,99.9,5650.0,92.2738,92.283,92.2738,92.283,5650.0
2021-04-28 10:45:00,99.9,99.92,99.87,99.9,6941.0,92.283,92.3015,92.2553,92.283,6941.0
2021-04-28 10:50:00,99.91,99.93,99.89,99.89,15499.0,92.2922,92.3107,92.2738,92.2738,15499.0
2021-04-28 10:55:00,99.89,99.91,99.87,99.91,41862.0,92.2738,92.2922,92.2553,92.2922,41862.0
2021-04-28 11:00:00,99.9,99.93,99.87,99.87,52858.0,92.283,92.3107,92.2553,92.2553,52858.0
2021-04-28 11:05:00,99.84,99.9,99.84,99.89,1845.0,92.2276,92.283,92.2276,92.2738,1845.0
2021-04-28 11:10:00,99.89,99.9,99.87,99.87,7526.0,92.2738,92.283,92.2553,92.2553,7526.0
2021-04-28 11:15:00,99.86,99.87,99.82,99.86,1706.0,92.2461,92.2553,92.2091,92.2461,1706.0
2021-04-28 11:20:00,99.88,99.89,99.85,99.85,3605.0,92.2645,92.2738,92.2368,92.2368,3605.0
2021-04-28 11:25:00,99.86,99.87,99.84,99.85,5752.0,92.2461,92.2553,92.2276,92.2368,5752.0
2021-04-28 11:30:00,99.86,99.87,99.82,99.84,5100.0,92.2461,92.2553,92.2091,92.2276,5100.0
2021-04-28 11:35:00,99.84,99.87,99.84,99.86,4007.0,92.2276,92.2553,92.2276,92.2461,4007.0
2021-04-28 11:40:00,99.86,99.86,99.8,99.8,11083.0,92.2461,92.2461,92.1906,92.1906,11083.0
2021-04-28 11:45:00,99.79,99.81,99.76,99.76,13100.0,92.1814,92.1999,92.1537,92.1537,13100.0
2021-04-28 11:50:00,99.75,99.76,99.73,99.73,4360.0,92.1444,92.1537,92.126,92.126,4360.0
2021-04-28 11:55:00,99.73,99.75,99.73,99.75,2700.0,92.126,92.1444,92.126,92.1444,2700.0
2021-04-28 12:00:00,99.71,99.76,99.69,99.75,8150.0,92.1075,92.1537,92.089,92.1444,8150.0
2021-04-28 12:05:00,99.75,99.79,99.74,99.79,5058.0,92.1444,92.1814,92.1352,92.1814,5058.0
2021-04-28 12:10:00,99.8,99.81,99.79,99.8,3000.0,92.1906,92.1999,92.1814,92.1906,3000.0
2021-04-28 12:15:00,99.79,99.81,99.79,99.81,3045.0,92.1814,92.1999,92.1814,92.1999,3045.0
2021-04-28 12:20:00,99.81,99.81,99.8,99.8,1763.0,92.1999,92.1999,92.1906,92.1906,1763.0
2021-04-28 12:25:00,99.8,99.82,99.79,99.81,112112.0,92.1906,92.2091,92.1814,92.1999,112112.0
2021-04-28 12:30:00,99.81,99.82,99.8,99.81,5700.0,92.1999,92.2091,92.1906,92.1999,5700.0
2021-04-28 12:35:00,99.81,99.83,99.79,99.82,4259.0,92.1999,92.2183,92.1814,92.2091,4259.0
2021-04-28 12:40:00,99.83,99.83,99.81,99.81,7073.0,92.2183,92.2183,92.1999,92.1999,7073.0
2021-04-28 12:45:00,99.81,99.84,99.8,99.83,2825.0,92.1999,92.2276,92.1906,92.2183,2825.0
2021-04-28 12:50:00,99.84,99.84,99.82,99.83,2600.0,92.2276,92.2276,92.2091,92.2183,2600.0
2021-04-28 12:55:00,99.83,99.83,99.81,99.83,2385.0,92.2183,92.2183,92.1999,92.2183,2385.0
2021-04-28 13:00:00,99.82,99.84,99.82,99.83,1100.0,92.2091,92.2276,92.2091,92.2183,1100.0
2021-04-28 13:05:00,99.83,99.83,99.81,99.81,2585.0,92.2183,92.2183,92.1999,92.1999,2585.0
2021-04-28 13:10:00,99.81,99.84,99.8,99.8,3271.0,92.1999,92.2276,92.1906,92.1906,3271.0
2021-04-28 13:15:00,99.81,99.82,99.81,99.81,751.0,92.1999,92.2091,92.1999,92.1999,751.0
2021-04-28 13:20:00,99.81,99.81,99.79,99.8,1582.0,92.1999,92.1999,92.1814,92.1906,1582.0
2021-04-28 13:25:00,99.8,99.82,99.8,99.82,2760.0,92.1906,92.2091,92.1906,92.2091,2760.0
2021-04-28 13:30:00,99.81,99.81,99.8,99.8,3356.0,92.1999,92.1999,92.1906,92.1906,3356.0
2021-04-28 13:35:00,99.8,99.8,99.76,99.78,2300.0,92.1906,92.1906,92.1537,92.1722,2300.0
2021-04-28 13:40:00,99.78,99.79,99.77,99.77,6355.0,92.1722,92.1814,92.1629,92.1629,6355.0
2021-04-28 13:45:00,99.76,99.77,99.74,99.77,2456.0,92.1537,92.1629,92.1352,92.1629,2456.0
2021-04-28 13:50:00,99.75,99.75,99.72,99.72,1150.0,92.1444,92.1444,92.1167,92.1167,1150.0
2021-04-28 13:55:00,99.72,99.74,99.7,99.7,4649.0,92.1167,92.1352,92.0983,92.0983,4649.0
2021-04-28 14:00:00,99.71,99.92,99.59,99.77,39516.0,92.1075,92.3015,91.9966,92.1629,39516.0
2021-04-28 14:05:00,99.8,99.81,99.73,99.79,12628.0,92.1906,92.1999,92.126,92.1814,12628.0
2021-04-28 14:10:00,99.79,99.79,99.73,99.78,3786.0,92.1814,92.1814,92.126,92.1722,3786.0
2021-04-28 14:15:00,99.8,99.84,99.79,99.84,6771.0,92.1906,92.2276,92.1814,92.2276,6771.0
2021-04-28 14:20:00,99.83,99.89,99.83,99.85,2551.0,92.2183,92.2738,92.2183,92.2368,2551.0
2021-04-28 14:25:00,99.85,99.86,99.81,99.83,4850.0,92.2368,92.2461,92.1999,92.2183,4850.0
2021-04-28 14:30:00,99.83,99.83,99.73,99.81,4935.0,92.2183,92.2183,92.126,92.1999,4935.0
2021-04-28 14:35:00,99.82,100.1,99.82,100.07,25732.0,92.2091,92.4678,92.2091,92.44,25732.0
2021-04-28 14:40:00,100.09,100.15,100.07,100.14,11989.0,92.4585,92.5139,92.44,92.5047,11989.0
2021-04-28 14:45:00,100.13,100.18,100.05,100.05,36056.0,92.4955,92.5417,92.4216,92.4216,36056.0
2021-04-28 14:50:00,100.06,100.1,100.05,100.09,1800.0,92.4308,92.4678,92.4216,92.4585,1800.0
2021-04-28 14:55:00,100.08,100.08,100.03,100.07,3100.0,92.4493,92.4493,92.4031,92.44,3100.0
2021-04-28 15:00:00,100.06,100.1,100.02,100.02,6907.0,92.4308,92.4678,92.3939,92.3939,6907.0
2021-04-28 15:05:00,100.04,100.05,99.97,100.05,9943.0,92.4123,92.4216,92.3477,92.4216,9943.0
2021-04-28 15:10:00,100.05,100.06,99.76,99.92,40067.0,92.4216,92.4308,92.1537,92.3015,40067.0
2021-04-28 15:15:00,99.9,99.96,99.89,99.91,11831.0,92.283,92.3384,92.2738,92.2922,11831.0
2021-04-28 15:20:00,99.91,99.94,99.89,99.93,9882.0,92.2922,92.32,92.2738,92.3107,9882.0
2021-04-28 15:25:00,99.92,99.98,99.91,99.97,12693.0,92.3015,92.3569,92.2922,92.3477,12693.0
2021-04-28 15:30:00,99.96,99.96,99.9,99.91,8336.0,92.3384,92.3384,92.283,92.2922,8336.0
2021-04-28 15:35:00,99.92,100.0,99.92,99.98,176833.0,92.3015,92.3754,92.3015,92.3569,176833.0
2021-04-28 15:40:00,99.98,100.0,99.96,99.96,55162.0,92.3569,92.3754,92.3384,92.3384,55162.0
2021-04-28 15:45:00,99.97,99.98,99.9,99.91,72425.0,92.3477,92.3569,92.283,92.2922,72425.0
2021-04-28 15:50:00,99.92,99.92,99.78,99.79,37352.0,92.3015,92.3015,92.1722,92.1814,37352.0
2021-04-28 15:55:00,99.78,99.86,99.78,99.83,39014.0,92.1722,92.2461,92.1722,92.2183,39014.0
2021-04-29 09:30:00,100.47,100.49,100.3,100.33,52316.0,92.8095,92.828,92.6525,92.6802,52316.0
2021-04-29 09:35:00,100.31,100.33,100.27,100.28,52199.0,92.6617,92.6802,92.6248,92.634,52199.0
2021-04-29 09:40:00,100.29,100.31,100.25,100.26,45636.0,92.6433,92.6617,92.6063,92.6156,45636.0
2021-04-29 09:45:00,100.26,100.3,100.21,100.24,16662.0,92.6156,92.6525,92.5694,92.5971,16662.0
2021-04-29 09:50:00,100.21,100.22,100.09,100.11,44225.0,92.5694,92.5786,92.4585,92.477,44225.0
2021-04-29 09:55:00,100.09,100.1,100.05,100.05,10552.0,92.4585,92.4678,92.4216,92.4216,10552.0
2021-04-29 10:00:00,100.05,100.05,99.96,99.99,171168.0,92.4216,92.4216,92.3384,92.3661,171168.0
2021-04-29 10:05:00,100.0,100.06,99.98,100.02,15109.0,92.3754,92.4308,92.3569,92.3939,15109.0
2021-04-29 10:10:00,100.0,100.05,99.96,99.97,22272.0,92.3754,92.4216,92.3384,92.3477,22272.0
2021-04-29 10:15:00,99.96,99.98,99.86,99.87,9104.0,92.3384,92.3569,92.2461,92.2553,9104.0
2021-04-29 10:20:00,99.84,99.95,99.83,99.93,8801.0,92.2276,92.3292,92.2183,92.3107,8801.0
2021-04-29 10:25:00,99.94,99.94,99.88,99.88,9348.0,92.32,92.32,92.2645,92.2645,9348.0
2021-04-29 10:30:00,99.91,99.91,99.8,99.81,53408.0,92.2922,92.2922,92.1906,92.1999,53408.0
2021-04-29 10:35:00,99.8,99.8,99.65,99.69,11855.0,92.1906,92.1906,92.0521,92.089,11855.0
2021-04-29 10:40:00,99.69,99.78,99.68,99.77,40512.0,92.089,92.1722,92.0798,92.1629,40512.0
2021-04-29 10:45:00,99.77,99.77,99.59,99.62,62181.0,92.1629,92.1629,91.9966,92.0244,62181.0
2021-04-29 10:50:00,99.62,99.74,99.61,99.69,47450.0,92.0244,92.1352,92.0151,92.089,47450.0
2021-04-29 10:55:00,99.69,99.79,99.66,99.78,8754.0,92.089,92.1814,92.0613,92.1722,8754.0
2021-04-29 11:00:00,99.77,99.81,99.76,99.81,6070.0,92.1629,92.1999,92.1537,92.1999,6070.0
2021-04-29 11:05:00,99.81,99.89,99.8,99.88,69704.0,92.1999,92.2738,92.1906,92.2645,69704.0
2021-04-29 11:10:00,99.89,99.93,99.87,99.92,8332.0,92.2738,92.3107,92.2553,92.3015,8332.0
2021-04-29 11:15:00,99.9,99.9,99.82,99.83,8700.0,92.283,92.283,92.2091,92.2183,8700.0
2021-04-29 11:20:00,99.85,99.86,99.82,99.85,4123.0,92.2368,92.2461,92.2091,92.2368,4123.0
2021-04-29 11:25:00,99.85,99.87,99.8,99.83,37900.0,92.2368,92.2553,92.1906,92.2183,37900.0
2021-04-29 11:30:00,99.81,99.81,99.73,99.75,8206.0,92.1999,92.1999,92.126,92.1444,8206.0
2021-04-29 11:35:00,99.76,99.78,99.73,99.73,5107.0,92.1537,92.1722,92.126,92.126,5107.0
2021-04-29 11:40:00,99.73,99.77,99.73,99.75,3100.0,92.126,92.1629,92.126,92.1444,3100.0
2021-04-29 11:45:00,99.73,99.81,99.73,99.78,21667.0,92.126,92.1999,92.126,92.1722,21667.0
2021-04-29 11:50:00,99.77,99.79,99.73,99.76,5478.0,92.1629,92.1814,92.126,92.1537,5478.0
2021-04-29 11:55:00,99.74,99.74,99.59,99.63,40995.0,92.1352,92.1352,91.9966,92.0336,40995.0
2021-04-29 12:00:00,99.62,99.62,99.53,99.54,13156.0,92.0244,92.0244,91.9412,91.9505,13156.0
2021-04-29 12:05:00,99.52,99.53,99.37,99.41,20453.0,91.932,91.9412,91.7934,91.8304,20453.0
2021-04-29 12:10:00,99.41,99.5,99.41,99.5,17235.0,91.8304,91.9135,91.8304,91.9135,17235.0
2021-04-29 12:15:00,99.5,99.53,99.42,99.53,9095.0,91.9135,91.9412,91.8396,91.9412,9095.0
2021-04-29 12:20:00,99.52,99.54,99.47,99.48,8004.0,91.932,91.9505,91.8858,91.895,8004.0
2021-04-29 12:25:00,99.5,99.52,99.41,99.51,8455.0,91.9135,91.932,91.8304,91.9227,8455.0
2021-04-29 12:30:00,99.5,99.6,99.45,99.59,4200.0,91.9135,92.0059,91.8673,91.9966,4200.0
2021-04-29 12:35:00,99.58,99.63,99.58,99.63,1200.0,91.9874,92.0336,91.9874,92.0336,1200.0
2021-04-29 12:40:00,99.63,99.66,99.62,99.66,7289.0,92.0336,92.0613,92.0244,92.0613,7289.0
2021-04-29 12:45:00,99.67,99.71,99.66,99.71,8950.0,92.0705,92.1075,92.0613,92.1075,8950.0
2021-04-29 12:50:00,99.73,99.75,99.71,99.75,6080.0,92.126,92.1444,92.1075,92.1444,6080.0
2021-04-29 12:55:00,99.75,99.75,99.7,99.72,2146.0,92.1444,92.1444,92.0983,92.1167,2146.0
2021-04-29 13:00:00,99.73,99.73,99.65,99.65,2134.0,92.126,92.126,92.0521,92.0521,2134.0
2021-04-29 13:05:00,99.65,99.75,99.65,99.72,4446.0,92.0521,92.1444,92.0521,92.1167,4446.0
2021-04-29 13:10:00,99.72,99.78,99.71,99.76,7522.0,92.1167,92.1722,92.1075,92.1537,7522.0
2021-04-29 13:15:00,99.76,99.8,99.75,99.79,8096.0,92.1537,92.1906,92.1444,92.1814,8096.0
2021-04-29 13:20:00,99.79,99.8,99.77,99.8,3588.0,92.1814,92.1906,92.1629,92.1906,3588.0
2021-04-29 13:25:00,99.79,99.8,99.73,99.79,32789.0,92.1814,92.1906,92.126,92.1814,32789.0
2021-04-29 13:30:00,99.79,99.8,99.76,99.76,7930.0,92.1814,92.1906,92.1537,92.1537,7930.0
2021-04-29 13:35:00,99.79,99.79,99.72,99.72,9637.0,92.1814,92.1814,92.1167,92.1167,9637.0
2021-04-29 13:40:00,99.72,99.84,99.72,99.83,4604.0,92.1167,92.2276,92.1167,92.2183,4604.0
2021-04-29 13:45:00,99.84,99.84,99.81,99.81,11501.0,92.2276,92.2276,92.1999,92.1999,11501.0
2021-04-29 13:50:00,99.83,99.84,99.81,99.83,3550.0,92.2183,92.2276,92.1999,92.2183,3550.0
2021-04-29 13:55:00,99.84,99.84,99.79,99.8,11869.0,92.2276,92.2276,92.1814,92.1906,11869.0
2021-04-29 14:00:00,99.82,99.83,99.8,99.81,7199.0,92.2091,92.2183,92.1906,92.1999,7199.0
2021-04-29 14:05:00,99.8,99.86,99.8,99.85,15344.0,92.1906,92.2461,92.1906,92.2368,15344.0
2021-04-29 14:10:00,99.83,99.89,99.82,99.89,1513.0,92.2183,92.2738,92.2091,92.2738,1513.0
2021-04-29 14:15:00,99.9,99.93,99.87,99.93,27609.0,92.283,92.3107,92.2553,92.3107,27609.0
2021-04-29 14:20:00,99.93,99.95,99.93,99.93,2398.0,92.3107,92.3292,92.3107,92.3107,2398.0
2021-04-29 14:25:00,99.93,99.95,99.93,99.95,3796.0,92.3107,92.3292,92.3107,92.3292,3796.0
2021-04-29 14:30:00,99.96,100.03,99.96,100.02,13823.0,92.3384,92.4031,92.3384,92.3939,13823.0
2021-04-29 14:35:00,100.03,100.06,100.02,100.06,6313.0,92.4031,92.4308,92.3939,92.4308,6313.0
2021-04-29 14:40:00,100.06,100.12,100.05,100.12,6500.0,92.4308,92.4862,92.4216,92.4862,6500.0
2021-04-29 14:45:00,100.16,100.2,100.11,100.12,53984.0,92.5232,92.5601,92.477,92.4862,53984.0
2021-04-29 14:50:00,100.13,100.13,100.09,100.13,4739.0,92.4955,92.4955,92.4585,92.4955,4739.0
2021-04-29 14:55:00,100.13,100.13,100.1,100.11,2100.0,92.4955,92.4955,92.4678,92.477,2100.0
2021-04-29 15:00:00,100.13,100.18,100.13,100.16,5057.0,92.4955,92.5417,92.4955,92.5232,5057.0
2021-04-29 15:05:00,100.16,100.2,100.14,100.15,10263.0,92.5232,92.5601,92.5047,92.5139,10263.0
2021-04-29 15:10:00,100.16,100.17,100.14,100.15,4672.0,92.5232,92.5324,92.5047,92.5139,4672.0
2021-04-29 15:15:00,100.15,100.15,100.07,100.09,15088.0,92.5139,92.5139,92.44,92.4585,15088.0
2021-04-29 15:20:00,100.09,100.12,100.04,100.04,19406.0,92.4585,92.4862,92.4123,92.4123,19406.0
2021-04-29 15:25:00,100.04,100.06,100.02,100.02,12450.0,92.4123,92.4308,92.3939,92.3939,12450.0
2021-04-29 15:30:00,100.02,100.07,100.01,100.07,5648.0,92.3939,92.44,92.3846,92.44,5648.0
2021-04-29 15:35:00,100.06,100.09,100.05,100.06,7387.0,92.4308,92.4585,92.4216,92.4308,7387.0
2021-04-29 15:40:00,100.06,100.1,100.05,100.1,4692.0,92.4308,92.4678,92.4216,92.4678,4692.0
2021-04-29 15:45:00,100.1,100.18,100.1,100.16,42930.0,92.4678,92.5417,92.4678,92.5232,42930.0
2021-04-29 15:50:00,100.15,100.16,100.09,100.13,144803.0,92.5139,92.5232,92.4585,92.4955,144803.0
2021-04-29 15:55:00,100.13,100.16,100.07,100.16,215764.0,92.4955,92.5232,92.44,92.5232,215764.0
2021-04-30 09:30:00,99.39,99.53,99.39,99.5,17101.0,91.8119,91.9412,91.8119,91.9135,17101.0
2021-04-30 09:35:00,99.52,99.56,99.5,99.56,30907.0,91.932,91.9689,91.9135,91.9689,30907.0
2021-04-30 09:40:00,99.56,99.57,99.52,99.54,28639.0,91.9689,91.9782,91.932,91.9505,28639.0
2021-04-30 09:45:00,99.54,99.61,99.54,99.58,15310.0,91.9505,92.0151,91.9505,91.9874,15310.0
2021-04-30 09:50:00,99.6,99.62,99.57,99.58,42797.0,92.0059,92.0244,91.9782,91.9874,42797.0
2021-04-30 09:55:00,99.58,99.63,99.56,99.63,8350.0,91.9874,92.0336,91.9689,92.0336,8350.0
2021-04-30 10:00:00,99.64,99.65,99.6,99.61,15433.0,92.0428,92.0521,92.0059,92.0151,15433.0
2021-04-30 10:05:00,99.6,99.6,99.5,99.58,5850.0,92.0059,92.0059,91.9135,91.9874,5850.0
2021-04-30 10:10:00,99.57,99.58,99.47,99.47,5705.0,91.9782,91.9874,91.8858,91.8858,5705.0
2021-04-30 10:15:00,99.5,99.5,99.45,99.48,23001.0,91.9135,91.9135,91.8673,91.895,23001.0
2021-04-30 10:20:00,99.49,99.53,99.47,99.53,5320.0,91.9043,91.9412,91.8858,91.9412,5320.0
2021-04-30 10:25:00,99.54,99.65,99.52,99.65,6967.0,91.9505,92.0521,91.932,92.0521,6967.0
2021-04-30 10:30:00,99.63,99.64,99.59,99.59,11651.0,92.0336,92.0428,91.9966,91.9966,11651.0
2021-04-30 10:35:00,99.6,99.61,99.42,99.46,37755.0,92.0059,92.0151,91.8396,91.8766,37755.0
2021-04-30 10:40:00,99.43,99.51,99.43,99.5,9500.0,91.8488,91.9227,91.8488,91.9135,9500.0
2021-04-30 10:45:00,99.48,99.51,99.46,99.46,6958.0,91.895,91.9227,91.8766,91.8766,6958.0
2021-04-30 10:50:00,99.44,99.46,99.38,99.38,14616.0,91.8581,91.8766,91.8027,91.8027,14616.0
2021-04-30 10:55:00,99.39,99.4,99.34,99.35,15100.0,91.8119,91.8211,91.7657,91.7749,15100.0
2021-04-30 11:00:00,99.33,99.33,99.28,99.31,6300.0,91.7565,91.7565,91.7103,91.738,6300.0
2021-04-30 11:05:00,99.31,99.31,99.22,99.25,5710.0,91.738,91.738,91.6549,91.6826,5710.0
2021-04-30 11:10:00,99.24,99.32,99.23,99.28,4750.0,91.6733,91.7472,91.6641,91.7103,4750.0
2021-04-30 11:15:00,99.28,99.28,99.16,99.2,7153.0,91.7103,91.7103,91.5994,91.6364,7153.0
2021-04-30 11:20:00,99.18,99.27,99.15,99.21,105054.0,91.6179,91.701,91.5902,91.6456,105054.0
2021-04-30 11:25:00,99.19,99.19,99.13,99.14,22484.0,91.6271,91.6271,91.5717,91.581,22484.0
2021-04-30 11:30:00,99.14,99.2,99.1,99.19,15695.0,91.581,91.6364,91.544,91.6271,15695.0
2021-04-30 11:35:00,99.18,99.24,99.17,99.23,6763.0,91.6179,91.6733,91.6087,91.6641,6763.0
2021-04-30 11:40:00,99.23,99.24,99.21,99.24,6191.0,91.6641,91.6733,91.6456,91.6733,6191.0
2021-04-30 11:45:00,99.24,99.3,99.24,99.3,2100.0,91.6733,91.7288,91.6733,91.7288,2100.0
2021-04-30 11:50:00,99.3,99.3,99.24,99.3,63304.0,91.7288,91.7288,91.6733,91.7288,63304.0
2021-04-30 11:55:00,99.31,99.33,99.28,99.29,10422.0,91.738,91.7565,91.7103,91.7195,10422.0
2021-04-30 12:00:00,99.29,99.29,99.24,99.24,4505.0,91.7195,91.7195,91.6733,91.6733,4505.0
2021-04-30 12:05:00,99.25,99.33,99.25,99.3,7650.0,91.6826,91.7565,91.6826,91.7288,7650.0
2021-04-30 12:10:00,99.3,99.34,99.3,99.32,5896.0,91.7288,91.7657,91.7288,91.7472,5896.0
2021-04-30 12:15:00,99.31,99.32,99.28,99.32,3200.0,91.738,91.7472,91.7103,91.7472,3200.0
2021-04-30 12:20:00,99.32,99.36,99.29,99.3,3292.0,91.7472,91.7842,91.7195,91.7288,3292.0
2021-04-30 12:25:00,99.29,99.31,99.29,99.31,2450.0,91.7195,91.738,91.7195,91.738,2450.0
2021-04-30 12:30:00,99.32,99.32,99.26,99.28,3800.0,91.7472,91.7472,91.6918,91.7103,3800.0
2021-04-30 12:35:00,99.28,99.28,99.24,99.26,6610.0,91.7103,91.7103,91.6733,91.6918,6610.0
2021-04-30 12:40:00,99.27,99.3,99.25,99.28,156184.0,91.701,91.7288,91.6826,91.7103,156184.0
2021-04-30 12:45:00,99.28,99.3,99.25,99.28,80928.0,91.7103,91.7288,91.6826,91.7103,80928.0
2021-04-30 12:50:00,99.28,99.29,99.24,99.24,6450.0,91.7103,91.7195,91.6733,91.6733,6450.0
2021-04-30 12:55:00,99.23,99.26,99.19,99.26,21979.0,91.6641,91.6918,91.6271,91.6918,21979.0
2021-04-30 13:00:00,99.26,99.26,99.23,99.25,4525.0,91.6918,91.6918,91.6641,91.6826,4525.0
2021-04-30 13:05:00,99.26,99.3,99.24,99.3,5080.0,91.6918,91.7288,91.6733,91.7288,5080.0
2021-04-30 13:10:00,99.29,99.29,99.22,99.25,3750.0,91.7195,91.7195,91.6549,91.6826,3750.0
2021-04-30 13:15:00,99.25,99.26,99.23,99.24,9729.0,91.6826,91.6918,91.6641,91.6733,9729.0
2021-04-30 13:20:00,99.24,99.29,99.24,99.29,2700.0,91.6733,91.7195,91.6733,91.7195,2700.0
2021-04-30 13:25:00,99.28,99.3,99.27,99.3,2213.0,91.7103,91.7288,91.701,91.7288,2213.0
2021-04-30 13:30:00,99.3,99.33,99.29,99.3,1900.0,91.7288,91.7565,91.7195,91.7288,1900.0
2021-04-30 13:35:00,99.3,99.31,99.28,99.31,2747.0,91.7288,91.738,91.7103,91.738,2747.0
2021-04-30 13:40:00,99.3,99.3,99.23,99.25,8721.0,91.7288,91.7288,91.6641,91.6826,8721.0
2021-04-30 13:45:00,99.24,99.24,99.15,99.16,3987.0,91.6733,91.6733,91.5902,91.5994,3987.0
2021-04-30 13:50:00,99.16,99.16,99.05,99.06,9150.0,91.5994,91.5994,91.4978,91.5071,9150.0
2021-04-30 13:55:00,99.05,99.05,98.98,99.03,12529.0,91.4978,91.4978,91.4332,91.4793,12529.0
2021-04-30 14:00:00,99.03,99.08,98.99,99.0,42741.0,91.4793,91.5255,91.4424,91.4516,42741.0
2021-04-30 14:05:00,99.0,99.07,99.0,99.05,18468.0,91.4516,91.5163,91.4516,91.4978,18468.0
2021-04-30 14:10:00,99.06,99.12,99.04,99.1,199798.0,91.5071,91.5625,91.4886,91.544,199798.0
2021-04-30 14:15:00,99.1,99.12,99.08,99.12,45474.0,91.544,91.5625,91.5255,91.5625,45474.0
2021-04-30 14:20:00,99.12,99.13,99.08,99.09,51884.0,91.5625,91.5717,91.5255,91.5348,51884.0
2021-04-30 14:25:00,99.1,99.17,99.07,99.16,22861.0,91.544,91.6087,91.5163,91.5994,22861.0
2021-04-30 14:30:00,99.15,99.15,99.13,99.15,6401.0,91.5902,91.5902,91.5717,91.5902,6401.0
2021-04-30 14:35:00,99.14,99.15,99.12,99.12,12350.0,91.581,91.5902,91.5625,91.5625,12350.0
2021-04-30 14:40:00,99.13,99.17,99.12,99.17,5133.0,91.5717,91.6087,91.5625,91.6087,5133.0
2021-04-30 14:45:00,99.17,99.17,99.12,99.12,3355.0,91.6087,91.6087,91.5625,91.5625,3355.0
2021-04-30 14:50:00,99.11,99.14,99.1,99.13,18819.0,91.5532,91.581,91.544,91.5717,18819.0
2021-04-30 14:55:00,99.14,99.16,99.08,99.08,9625.0,91.581,91.5994,91.5255,91.5255,9625.0
2021-04-30 15:00:00,99.09,99.17,99.07,99.08,12015.0,91.5348,91.6087,91.5163,91.5255,12015.0
2021-04-30 15:05:00,99.08,99.1,99.01,99.04,8703.0,91.5255,91.544,91.4609,91.4886,8703.0
2021-04-30 15:10:00,99.02,99.08,99.02,99.02,23988.0,91.4701,91.5255,91.4701,91.4701,23988.0
2021-04-30 15:15:00,99.0,99.0,98.97,98.98,32482.0,91.4516,91.4516,91.4239,91.4332,32482.0
2021-04-30 15:20:00,98.98,99.1,98.98,99.08,21750.0,91.4332,91.544,91.4332,91.5255,21750.0
2021-04-30 15:25:00,99.08,99.14,99.08,99.13,5390.0,91.5255,91.581,91.5255,91.5717,5390.0
2021-04-30 15:30:00,99.14,99.15,99.08,99.1,11885.0,91.581,91.5902,91.5255,91.544,11885.0
2021-04-30 15:35:00,99.1,99.15,99.1,99.11,14480.0,91.544,91.5902,91.544,91.5532,14480.0
2021-04-30 15:40:00,99.1,99.1,99.01,99.01,11308.0,91.544,91.544,91.4609,91.4609,11308.0
2021-04-30 15:45:00,98.99,99.1,98.93,99.1,27608.0,91.4424,91.544,91.387,91.544,27608.0
2021-04-30 15:50:00,99.1,99.1,99.01,99.01,140467.0,91.544,91.544,91.4609,91.4609,140467.0
2021-04-30 15:55:00,99.02,99.18,99.01,99.18,149241.0,91.4701,91.6179,91.4609,91.6179,149241.0
2021-05-03 09:30:00,99.83,99.86,99.44,99.59,90311.0,92.2183,92.2461,91.8581,91.9966,90311.0
2021-05-03 09:35:00,99.57,99.6,99.48,99.51,11371.0,91.9782,92.0059,91.895,91.9227,11371.0
2021-05-03 09:40:00,99.52,99.6,99.51,99.56,45905.0,91.932,92.0059,91.9227,91.9689,45905.0
2021-05-03 09:45:00,99.56,99.63,99.51,99.63,89072.0,91.9689,92.0336,91.9227,92.0336,89072.0
2021-05-03 09:50:00,99.63,99.69,99.59,99.68,17000.0,92.0336,92.089,91.9966,92.0798,17000.0
2021-05-03 09:55:00,99.67,99.72,99.62,99.63,34400.0,92.0705,92.1167,92.0244,92.0336,34400.0
2021-05-03 10:00:00,99.58,99.65,99.55,99.63,31946.0,91.9874,92.0521,91.9597,92.0336,31946.0
2021-05-03 10:05:00,99.61,99.76,99.59,99.69,26952.0,92.0151,92.1537,91.9966,92.089,26952.0
2021-05-03 10:10:00,99.69,99.74,99.67,99.73,11500.0,92.089,92.1352,92.0705,92.126,11500.0
2021-05-03 10:15:00,99.75,99.81,99.75,99.78,8298.0,92.1444,92.1999,92.1444,92.1722,8298.0
2021-05-03 10:20:00,99.78,99.8,99.71,99.72,15804.0,92.1722,92.1906,92.1075,92.1167,15804.0
2021-05-03 10:25:00,99.7,99.77,99.69,99.7,28038.0,92.0983,92.1629,92.089,92.0983,28038.0
2021-05-03 10:30:00,99.72,99.79,99.71,99.79,9931.0,92.1167,92.1814,92.1075,92.1814,9931.0
2021-05-03 10:35:00,99.78,99.83,99.71,99.71,20413.0,92.1722,92.2183,92.1075,92.1075,20413.0
2021-05-03 10:40:00,99.72,99.77,99.71,99.72,14938.0,92.1167,92.1629,92.1075,92.1167,14938.0
2021-05-03 10:45:00,99.71,99.77,99.69,99.73,16901.0,92.1075,92.1629,92.089,92.126,16901.0
2021-05-03 10:50:00,99.73,99.76,99.59,99.61,116653.0,92.126,92.1537,91.9966,92.0151,116653.0
2021-05-03 10:55:00,99.62,99.64,99.6,99.62,13341.0,92.0244,92.0428,92.0059,92.0244,13341.0
2021-05-03 11:00:00,99.62,99.63,99.57,99.57,14849.0,92.0244,92.0336,91.9782,91.9782,14849.0
2021-05-03 11:05:00,99.57,99.63,99.56,99.63,12600.0,91.9782,92.0336,91.9689,92.0336,12600.0
2021-05-03 11:10:00,99.63,99.64,99.49,99.54,73691.0,92.0336,92.0428,91.9043,91.9505,73691.0
2021-05-03 11:15:00,99.52,99.59,99.52,99.56,9301.0,91.932,91.9966,91.932,91.9689,9301.0
2021-05-03 11:20:00,99.56,99.59,99.54,99.56,5648.0,91.9689,91.9966,91.9505,91.9689,5648.0
2021-05-03 11:25:00,99.56,99.56,99.49,99.5,20816.0,91.9689,91.9689,91.9043,91.9135,20816.0
2021-05-03 11:30:00,99.49,99.61,99.49,99.61,32875.0,91.9043,92.0151,91.9043,92.0151,32875.0
2021-05-03 11:35:00,99.61,99.64,99.61,99.62,14873.0,92.0151,92.0428,92.0151,92.0244,14873.0
2021-05-03 11:40:00,99.61,99.63,99.59,99.63,3505.0,92.0151,92.0336,91.9966,92.0336,3505.0
2021-05-03 11:45:00,99.65,99.65,99.62,99.63,19304.0,92.0521,92.0521,92.0244,92.0336,19304.0
2021-05-03 11:50:00,99.64,99.65,99.55,99.57,40796.0,92.0428,92.0521,91.9597,91.9782,40796.0
2021-05-03 11:55:00,99.56,99.66,99.55,99.65,41153.0,91.9689,92.0613,91.9597,92.0521,41153.0
2021-05-03 12:00:00,99.64,99.64,99.6,99.63,9581.0,92.0428,92.0428,92.0059,92.0336,9581.0
2021-05-03 12:05:00,99.62,99.64,99.62,99.62,8850.0,92.0244,92.0428,92.0244,92.0244,8850.0
2021-05-03 12:10:00,99.61,99.62,99.58,99.61,15300.0,92.0151,92.0244,91.9874,92.0151,15300.0
2021-05-03 12:15:00,99.6,99.62,99.59,99.6,4090.0,92.0059,92.0244,91.9966,92.0059,4090.0
2021-05-03 12:20:00,99.6,99.63,99.57,99.62,10400.0,92.0059,92.0336,91.9782,92.0244,10400.0
2021-05-03 12:25:00,99.61,99.62,99.58,99.59,8628.0,92.0151,92.0244,91.9874,91.9966,8628.0
2021-05-03 12:30:00,99.59,99.59,99.53,99.59,7390.0,91.9966,91.9966,91.9412,91.9966,7390.0
2021-05-03 12:35:00,99.58,99.59,99.56,99.58,4618.0,91.9874,91.9966,91.9689,91.9874,4618.0
2021-05-03 12:40:00,99.59,99.6,99.56,99.56,12740.0,91.9966,92.0059,91.9689,91.9689,12740.0
2021-05-03 12:45:00,99.55,99.58,99.54,99.56,3200.0,91.9597,91.9874,91.9505,91.9689,3200.0
2021-05-03 12:50:00,99.56,99.59,99.54,99.59,18094.0,91.9689,91.9966,91.9505,91.9966,18094.0
2021-05-03 12:55:00,99.6,99.61,99.56,99.59,6400.0,92.0059,92.0151,91.9689,91.9966,6400.0
2021-05-03 13:00:00,99.59,99.61,99.58,99.59,3338.0,91.9966,92.0151,91.9874,91.9966,3338.0
2021-05-03 13:05:00,99.6,99.62,99.59,99.6,14873.0,92.0059,92.0244,91.9966,92.0059,14873.0
2021-05-03 13:10:00,99.58,99.62,99.58,99.61,2200.0,91.9874,92.0244,91.9874,92.0151,2200.0
2021-05-03 13:15:00,99.6,99.64,99.6,99.62,25704.0,92.0059,92.0428,92.0059,92.0244,25704.0
2021-05-03 13:20:00,99.63,99.66,99.57,99.57,25925.0,92.0336,92.0613,91.9782,91.9782,25925.0
2021-05-03 13:25:00,99.57,99.59,99.56,99.57,12691.0,91.9782,91.9966,91.9689,91.9782,12691.0
2021-05-03 13:30:00,99.55,99.58,99.55,99.57,3250.0,91.9597,91.9874,91.9597,91.9782,3250.0
2021-05-03 13:35:00,99.58,99.59,99.56,99.58,8388.0,91.9874,91.9966,91.9689,91.9874,8388.0
2021-05-03 13:40:00,99.59,99.62,99.58,99.59,19587.0,91.9966,92.0244,91.9874,91.9966,19587.0
2021-05-03 13:45:00,99.6,99.62,99.59,99.61,6747.0,92.0059,92.0244,91.9966,92.0151,6747.0
2021-05-03 13:50:00,99.6,99.62,99.58,99.59,2470.0,92.0059,92.0244,91.9874,91.9966,2470.0
2021-05-03 13:55:00,99.59,99.6,99.58,99.59,2535.0,91.9966,92.0059,91.9874,91.9966,2535.0
2021-05-03 14:00:00,99.61,99.62,99.6,99.62,3800.0,92.0151,92.0244,92.0059,92.0244,3800.0
2021-05-03 14:05:00,99.62,99.65,99.61,99.62,23102.0,92.0244,92.0521,92.0151,92.0244,23102.0
2021-05-03 14:10:00,99.62,99.64,99.61,99.64,1802.0,92.0244,92.0428,92.0151,92.0428,1802.0
2021-05-03 14:15:00,99.65,99.66,99.62,99.65,4820.0,92.0521,92.0613,92.0244,92.0521,4820.0
2021-05-03 14:20:00,99.66,99.67,99.63,99.63,13958.0,92.0613,92.0705,92.0336,92.0336,13958.0
2021-05-03 14:25:00,99.64,99.68,99.64,99.67,3610.0,92.0428,92.0798,92.0428,92.0705,3610.0
2021-05-03 14:30:00,99.68,99.72,99.68,99.69,7809.0,92.0798,92.1167,92.0798,92.089,7809.0
2021-05-03 14:35:00,99.7,99.7,99.66,99.67,6252.0,92.0983,92.0983,92.0613,92.0705,6252.0
2021-05-03 14:40:00,99.67,99.7,99.67,99.68,19001.0,92.0705,92.0983,92.0705,92.0798,19001.0
2021-05-03 14:45:00,99.69,99.71,99.68,99.7,8100.0,92.089,92.1075,92.0798,92.0983,8100.0
2021-05-03 14:50:00,99.71,99.75,99.71,99.73,25789.0,92.1075,92.1444,92.1075,92.126,25789.0
2021-05-03 14:55:00,99.74,99.74,99.7,99.73,3200.0,92.1352,92.1352,92.0983,92.126,3200.0
2021-05-03 15:00:00,99.72,99.72,99.68,99.69,12441.0,92.1167,92.1167,92.0798,92.089,12441.0
2021-05-03 15:05:00,99.69,99.71,99.65,99.7,8294.0,92.089,92.1075,92.0521,92.0983,8294.0
2021-05-03 15:10:00,99.69,99.69,99.65,99.66,15359.0,92.089,92.089,92.0521,92.0613,15359.0
2021-05-03 15:15:00,99.66,99.66,99.6,99.61,18035.0,92.0613,92.0613,92.0059,92.0151,18035.0
2021-05-03 15:20:00,99.61,99.62,99.59,99.6,21132.0,92.0151,92.0244,91.9966,92.0059,21132.0
2021-05-03 15:25:00,99.61,99.63,99.59,99.6,9354.0,92.0151,92.0336,91.9966,92.0059,9354.0
2021-05-03 15:30:00,99.61,99.62,99.56,99.59,23210.0,92.0151,92.0244,91.9689,91.9966,23210.0
2021-05-03 15:35:00,99.6,99.6,99.56,99.56,21549.0,92.0059,92.0059,91.9689,91.9689,21549.0
2021-05-03 15:40:00,99.56,99.59,99.55,99.56,24902.0,91.9689,91.9966,91.9597,91.9689,24902.0
2021-05-03 15:45:00,99.56,99.57,99.55,99.56,27413.0,91.9689,91.9782,91.9597,91.9689,27413.0
2021-05-03 15:50:00,99.56,99.56,99.5,99.51,50286.0,91.9689,91.9689,91.9135,91.9227,50286.0
2021-05-03 15:55:00,99.51,99.58,99.47,99.58,108922.0,91.9227,91.9874,91.8858,91.9874,108922.0
2021-05-04 09:30:00,98.94,99.0,98.83,98.92,25875.0,91.3962,91.4516,91.2946,91.3777,25875.0
2021-05-04 09:35:00,98.92,98.95,98.88,98.88,20539.0,91.3777,91.4054,91.3408,91.3408,20539.0
2021-05-04 09:40:00,98.88,98.88,98.69,98.69,25224.0,91.3408,91.3408,91.1653,91.1653,25224.0
2021-05-04 09:45:00,98.65,98.67,98.5,98.53,16975.0,91.1283,91.1468,90.9898,91.0175,16975.0
2021-05-04 09:50:00,98.52,98.52,98.4,98.46,29556.0,91.0082,91.0082,90.8974,90.9528,29556.0
2021-05-04 09:55:00,98.44,98.46,98.33,98.34,32849.0,90.9343,90.9528,90.8327,90.842,32849.0
2021-05-04 10:00:00,98.33,98.34,98.2,98.27,116835.0,90.8327,90.842,90.7126,90.7773,116835.0
2021-05-04 10:05:00,98.22,98.4,98.2,98.36,31087.0,90.7311,90.8974,90.7126,90.8604,31087.0
2021-05-04 10:10:00,98.33,98.33,98.21,98.31,33175.0,90.8327,90.8327,90.7219,90.8142,33175.0
2021-05-04 10:15:00,98.3,98.44,98.15,98.44,38690.0,90.805,90.9343,90.6664,90.9343,38690.0
2021-05-04 10:20:00,98.43,98.43,98.36,98.39,22157.0,90.9251,90.9251,90.8604,90.8881,22157.0
2021-05-04 10:25:00,98.37,98.5,98.37,98.44,76274.0,90.8697,90.9898,90.8697,90.9343,76274.0
2021-05-04 10:30:00,98.43,98.44,98.26,98.26,32985.0,90.9251,90.9343,90.7681,90.7681,32985.0
2021-05-04 10:35:00,98.27,98.43,98.25,98.43,42308.0,90.7773,90.9251,90.7588,90.9251,42308.0
2021-05-04 10:40:00,98.44,98.47,98.34,98.35,108909.0,90.9343,90.962,90.842,90.8512,108909.0
2021-05-04 10:45:00,98.35,98.38,98.22,98.26,40925.0,90.8512,90.8789,90.7311,90.7681,40925.0
2021-05-04 10:50:00,98.25,98.25,98.18,98.24,70914.0,90.7588,90.7588,90.6942,90.7496,70914.0
2021-05-04 10:55:00,98.23,98.28,98.18,98.18,48562.0,90.7403,90.7865,90.6942,90.6942,48562.0
2021-05-04 11:00:00,98.18,98.28,98.11,98.21,41600.0,90.6942,90.7865,90.6295,90.7219,41600.0
2021-05-04 11:05:00,98.22,98.25,98.1,98.25,37854.0,90.7311,90.7588,90.6203,90.7588,37854.0
2021-05-04 11:10:00,98.24,98.24,97.91,97.94,45488.0,90.7496,90.7496,90.4447,90.4724,45488.0
2021-05-04 11:15:00,97.92,97.97,97.86,97.96,35046.0,90.454,90.5002,90.3985,90.4909,35046.0
2021-05-04 11:20:00,97.94,97.98,97.88,97.91,24412.0,90.4724,90.5094,90.417,90.4447,24412.0
2021-05-04 11:25:00,97.9,98.04,97.87,98.04,24311.0,90.4355,90.5648,90.4078,90.5648,24311.0
2021-05-04 11:30:00,98.05,98.12,98.02,98.06,25383.0,90.5741,90.6387,90.5463,90.5833,25383.0
2021-05-04 11:35:00,98.04,98.11,98.02,98.08,7281.0,90.5648,90.6295,90.5463,90.6018,7281.0
2021-05-04 11:40:00,98.07,98.07,97.97,98.03,29418.0,90.5925,90.5925,90.5002,90.5556,29418.0
2021-05-04 11:45:00,98.02,98.02,97.92,97.97,6409.0,90.5463,90.5463,90.454,90.5002,6409.0
2021-05-04 11:50:00,97.96,97.96,97.85,97.85,14025.0,90.4909,90.4909,90.3893,90.3893,14025.0
2021-05-04 11:55:00,97.87,97.89,97.8,97.89,9008.0,90.4078,90.4263,90.3431,90.4263,9008.0
2021-05-04 12:00:00,97.88,98.03,97.86,98.01,18604.0,90.417,90.5556,90.3985,90.5371,18604.0
2021-05-04 12:05:00,98.0,98.09,97.98,98.08,6161.0,90.5279,90.611,90.5094,90.6018,6161.0
2021-05-04 12:10:00,98.08,98.22,98.08,98.18,11780.0,90.6018,90.7311,90.6018,90.6942,11780.0
2021-05-04 12:15:00,98.18,98.18,98.14,98.18,12659.0,90.6942,90.6942,90.6572,90.6942,12659.0
2021-05-04 12:20:00,98.19,98.19,98.12,98.13,13850.0,90.7034,90.7034,90.6387,90.648,13850.0
2021-05-04 12:25:00,98.12,98.18,98.11,98.17,20904.0,90.6387,90.6942,90.6295,90.6849,20904.0
2021-05-04 12:30:00,98.17,98.17,98.06,98.07,26700.0,90.6849,90.6849,90.5833,90.5925,26700.0
2021-05-04 12:35:00,98.08,98.15,98.06,98.1,39311.0,90.6018,90.6664,90.5833,90.6203,39311.0
2021-05-04 12:40:00,98.1,98.1,98.03,98.04,7163.0,90.6203,90.6203,90.5556,90.5648,7163.0
2021-05-04 12:45:00,98.04,98.09,98.02,98.07,14589.0,90.5648,90.611,90.5463,90.5925,14589.0
2021-05-04 12:50:00,98.07,98.15,98.07,98.11,11015.0,90.5925,90.6664,90.5925,90.6295,11015.0
2021-05-04 12:55:00,98.09,98.13,98.07,98.07,6330.0,90.611,90.648,90.5925,90.5925,6330.0
2021-05-04 13:00:00,98.07,98.2,98.03,98.19,10839.0,90.5925,90.7126,90.5556,90.7034,10839.0
2021-05-04 13:05:00,98.18,98.22,98.11,98.19,13930.0,90.6942,90.7311,90.6295,90.7034,13930.0
2021-05-04 13:10:00,98.19,98.25,98.16,98.25,13299.0,90.7034,90.7588,90.6757,90.7588,13299.0
2021-05-04 13:15:00,98.25,98.28,98.19,98.22,25331.0,90.7588,90.7865,90.7034,90.7311,25331.0
2021-05-04 13:20:00,98.22,98.27,98.21,98.23,6785.0,90.7311,90.7773,90.7219,90.7403,6785.0
2021-05-04 13:25:00,98.24,98.3,98.24,98.27,29884.0,90.7496,90.805,90.7496,90.7773,29884.0
2021-05-04 13:30:00,98.27,98.3,98.22,98.29,9387.0,90.7773,90.805,90.7311,90.7958,9387.0
2021-05-04 13:35:00,98.3,98.33,98.28,98.29,6080.0,90.805,90.8327,90.7865,90.7958,6080.0
2021-05-04 13:40:00,98.29,98.29,98.22,98.24,7604.0,90.7958,90.7958,90.7311,90.7496,7604.0
2021-05-04 13:45:00,98.24,98.28,98.17,98.23,62436.0,90.7496,90.7865,90.6849,90.7403,62436.0
2021-05-04 13:50:00,98.2,98.2,98.16,98.17,8647.0,90.7126,90.7126,90.6757,90.6849,8647.0
2021-05-04 13:55:00,98.17,98.24,98.16,98.23,10372.0,90.6849,90.7496,90.6757,90.7403,10372.0
2021-05-04 14:00:00,98.23,98.24,98.17,98.24,8265.0,90.7403,90.7496,90.6849,90.7496,8265.0
2021-05-04 14:05:00,98.26,98.29,98.22,98.27,11933.0,90.7681,90.7958,90.7311,90.7773,11933.0
2021-05-04 14:10:00,98.28,98.4,98.26,98.4,15134.0,90.7865,90.8974,90.7681,90.8974,15134.0
2021-05-04 14:15:00,98.41,98.41,98.34,98.34,11107.0,90.9066,90.9066,90.842,90.842,11107.0
2021-05-04 14:20:00,98.35,98.37,98.28,98.31,92416.0,90.8512,90.8697,90.7865,90.8142,92416.0
2021-05-04 14:25:00,98.31,98.31,98.23,98.27,8462.0,90.8142,90.8142,90.7403,90.7773,8462.0
2021-05-04 14:30:00,98.28,98.34,98.28,98.33,7965.0,90.7865,90.842,90.7865,90.8327,7965.0
2021-05-04 14:35:00,98.34,98.36,98.32,98.34,13434.0,90.842,90.8604,90.8235,90.842,13434.0
2021-05-04 14:40:00,98.34,98.37,98.3,98.36,23063.0,90.842,90.8697,90.805,90.8604,23063.0
2021-05-04 14:45:00,98.37,98.4,98.36,98.39,8128.0,90.8697,90.8974,90.8604,90.8881,8128.0
2021-05-04 14:50:00,98.39,98.41,98.38,98.38,18700.0,90.8881,90.9066,90.8789,90.8789,18700.0
2021-05-04 14:55:00,98.38,98.42,98.35,98.35,9696.0,90.8789,90.9159,90.8512,90.8512,9696.0
2021-05-04 15:00:00,98.34,98.39,98.25,98.37,27506.0,90.842,90.8881,90.7588,90.8697,27506.0
2021-05-04 15:05:00,98.37,98.37,98.27,98.29,20000.0,90.8697,90.8697,90.7773,90.7958,20000.0
2021-05-04 15:10:00,98.31,98.36,98.28,98.29,48892.0,90.8142,90.8604,90.7865,90.7958,48892.0
2021-05-04 15:15:00,98.28,98.33,98.26,98.29,21821.0,90.7865,90.8327,90.7681,90.7958,21821.0
2021-05-04 15:20:00,98.29,98.3,98.25,98.26,23493.0,90.7958,90.805,90.7588,90.7681,23493.0
2021-05-04 15:25:00,98.26,98.32,98.23,98.32,17385.0,90.7681,90.8235,90.7403,90.8235,17385.0
2021-05-04 15:30:00,98.31,98.38,98.26,98.38,40812.0,90.8142,90.8789,90.7681,90.8789,40812.0
2021-05-04 15:35:00,98.4,98.46,98.38,98.43,32527.0,90.8974,90.9528,90.8789,90.9251,32527.0
2021-05-04 15:40:00,98.42,98.42,98.33,98.34,29700.0,90.9159,90.9159,90.8327,90.842,29700.0
2021-05-04 15:45:00,98.34,98.36,98.3,98.35,108179.0,90.842,90.8604,90.805,90.8512,108179.0
2021-05-04 15:50:00,98.35,98.48,98.35,98.44,97764.0,90.8512,90.9713,90.8512,90.9343,97764.0
2021-05-04 15:55:00,98.44,98.63,98.44,98.63,112909.0,90.9343,91.1098,90.9343,91.1098,112909.0
2021-05-05 09:30:00,99.25,99.25,99.16,99.18,17455.0,91.6826,91.6826,91.5994,91.6179,17455.0
2021-05-05 09:35:00,99.17,99.18,99.04,99.07,20047.0,91.6087,91.6179,91.4886,91.5163,20047.0
2021-05-05 09:40:00,99.07,99.13,99.07,99.09,73121.0,91.5163,91.5717,91.5163,91.5348,73121.0
2021-05-05 09:45:00,99.09,99.18,99.09,99.1,22223.0,91.5348,91.6179,91.5348,91.544,22223.0
2021-05-05 09:50:00,99.11,99.15,99.07,99.08,8614.0,91.5532,91.5902,91.5163,91.5255,8614.0
2021-05-05 09:55:00,99.07,99.1,99.03,99.04,5861.0,91.5163,91.544,91.4793,91.4886,5861.0
2021-05-05 10:00:00,99.05,99.05,98.79,98.8,21770.0,91.4978,91.4978,91.2576,91.2669,21770.0
2021-05-05 10:05:00,98.81,98.86,98.79,98.85,7048.0,91.2761,91.3223,91.2576,91.3131,7048.0
2021-05-05 10:10:00,98.85,98.91,98.8,98.89,8070.0,91.3131,91.3685,91.2669,91.35,8070.0
2021-05-05 10:15:00,98.89,98.92,98.84,98.91,5500.0,91.35,91.3777,91.3038,91.3685,5500.0
2021-05-05 10:20:00,98.89,98.9,98.76,98.83,5300.0,91.35,91.3593,91.2299,91.2946,5300.0
2021-05-05 10:25:00,98.84,98.95,98.83,98.93,9247.0,91.3038,91.4054,91.2946,91.387,9247.0
2021-05-05 10:30:00,98.93,98.98,98.92,98.98,59898.0,91.387,91.4332,91.3777,91.4332,59898.0
2021-05-05 10:35:00,98.99,99.0,98.98,99.0,2866.0,91.4424,91.4516,91.4332,91.4516,2866.0
2021-05-05 10:40:00,99.01,99.1,99.01,99.08,21300.0,91.4609,91.544,91.4609,91.5255,21300.0
2021-05-05 10:45:00,99.09,99.1,99.07,99.08,12351.0,91.5348,91.544,91.5163,91.5255,12351.0
2021-05-05 10:50:00,99.09,99.13,99.09,99.09,3300.0,91.5348,91.5717,91.5348,91.5348,3300.0
2021-05-05 10:55:00,99.1,99.13,99.1,99.12,3302.0,91.544,91.5717,91.544,91.5625,3302.0
2021-05-05 11:00:00,99.11,99.14,99.05,99.12,5978.0,91.5532,91.581,91.4978,91.5625,5978.0
2021-05-05 11:05:00,99.12,99.16,99.12,99.14,2400.0,91.5625,91.5994,91.5625,91.581,2400.0
2021-05-05 11:10:00,99.15,99.2,99.14,99.19,4400.0,91.5902,91.6364,91.581,91.6271,4400.0
2021-05-05 11:15:00,99.18,99.21,99.18,99.18,7100.0,91.6179,91.6456,91.6179,91.6179,7100.0
2021-05-05 11:20:00,99.18,99.22,99.18,99.2,2000.0,91.6179,91.6549,91.6179,91.6364,2000.0
2021-05-05 11:25:00,99.18,99.19,99.14,99.19,7423.0,91.6179,91.6271,91.581,91.6271,7423.0
2021-05-05 11:30:00,99.18,99.27,99.16,99.27,4900.0,91.6179,91.701,91.5994,91.701,4900.0
2021-05-05 11:35:00,99.27,99.28,99.26,99.28,2765.0,91.701,91.7103,91.6918,91.7103,2765.0
2021-05-05 11:40:00,99.28,99.32,99.27,99.31,14065.0,91.7103,91.7472,91.701,91.738,14065.0
2021-05-05 11:45:00,99.32,99.32,99.3,99.32,6149.0,91.7472,91.7472,91.7288,91.7472,6149.0
2021-05-05 11:50:00,99.31,99.35,99.31,99.34,3400.0,91.738,91.7749,91.738,91.7657,3400.0
2021-05-05 11:55:00,99.34,99.37,99.34,99.37,4906.0,91.7657,91.7934,91.7657,91.7934,4906.0
2021-05-05 12:00:00,99.37,99.38,99.36,99.37,14732.0,91.7934,91.8027,91.7842,91.7934,14732.0
2021-05-05 12:05:00,99.36,99.37,99.35,99.36,2317.0,91.7842,91.7934,91.7749,91.7842,2317.0
2021-05-05 12:10:00,99.36,99.36,99.31,99.31,3131.0,91.7842,91.7842,91.738,91.738,3131.0
2021-05-05 12:15:00,99.31,99.35,99.31,99.33,2433.0,91.738,91.7749,91.738,91.7565,2433.0
2021-05-05 12:20:00,99.34,99.34,99.3,99.31,2650.0,91.7657,91.7657,91.7288,91.738,2650.0
2021-05-05 12:25:00,99.31,99.32,99.3,99.3,7004.0,91.738,91.7472,91.7288,91.7288,7004.0
2021-05-05 12:30:00,99.32,99.32,99.27,99.28,5546.0,91.7472,91.7472,91.701,91.7103,5546.0
2021-05-05 12:35:00,99.28,99.29,99.24,99.24,5419.0,91.7103,91.7195,91.6733,91.6733,5419.0
2021-05-05 12:40:00,99.23,99.23,99.19,99.22,18443.0,91.6641,91.6641,91.6271,91.6549,18443.0
2021-05-05 12:45:00,99.23,99.25,99.22,99.23,8782.0,91.6641,91.6826,91.6549,91.6641,8782.0
2021-05-05 12:50:00,99.23,99.24,99.22,99.23,11273.0,91.6641,91.6733,91.6549,91.6641,11273.0
2021-05-05 12:55:00,99.24,99.24,99.16,99.17,10914.0,91.6733,91.6733,91.5994,91.6087,10914.0
2021-05-05 13:00:00,99.17,99.19,99.11,99.12,20513.0,91.6087,91.6271,91.5532,91.5625,20513.0
2021-05-05 13:05:00,99.14,99.19,99.13,99.18,18073.0,91.581,91.6271,91.5717,91.6179,18073.0
2021-05-05 13:10:00,99.18,99.19,99.16,99.17,4702.0,91.6179,91.6271,91.5994,91.6087,4702.0
2021-05-05 13:15:00,99.16,99.19,99.16,99.19,4500.0,91.5994,91.6271,91.5994,91.6271,4500.0
2021-05-05 13:20:00,99.2,99.2,99.18,99.2,3700.0,91.6364,91.6364,91.6179,91.6364,3700.0
2021-05-05 13:25:00,99.2,99.24,99.19,99.24,18949.0,91.6364,91.6733,91.6271,91.6733,18949.0
2021-05-05 13:30:00,99.23,99.26,99.23,99.25,16630.0,91.6641,91.6918,91.6641,91.6826,16630.0
2021-05-05 13:35:00,99.24,99.27,99.22,99.26,4060.0,91.6733,91.701,91.6549,91.6918,4060.0
2021-05-05 13:40:00,99.26,99.27,99.24,99.26,20162.0,91.6918,91.701,91.6733,91.6918,20162.0
2021-05-05 13:45:00,99.25,99.27,99.24,99.27,28716.0,91.6826,91.701,91.6733,91.701,28716.0
2021-05-05 13:50:00,99.27,99.3,99.27,99.29,3625.0,91.701,91.7288,91.701,91.7195,3625.0
2021-05-05 13:55:00,99.29,99.29,99.22,99.24,3147.0,91.7195,91.7195,91.6549,91.6733,3147.0
2021-05-05 14:00:00,99.24,99.26,99.19,99.19,3341.0,91.6733,91.6918,91.6271,91.6271,3341.0
2021-05-05 14:05:00,99.2,99.2,99.16,99.16,2610.0,91.6364,91.6364,91.5994,91.5994,2610.0
2021-05-05 14:10:00,99.16,99.23,99.15,99.23,4630.0,91.5994,91.6641,91.5902,91.6641,4630.0
2021-05-05 14:15:00,99.25,99.27,99.2,99.25,59189.0,91.6826,91.701,91.6364,91.6826,59189.0
2021-05-05 14:20:00,99.25,99.26,99.23,99.24,1500.0,91.6826,91.6918,91.6641,91.6733,1500.0
2021-05-05 14:25:00,99.24,99.27,99.21,99.26,5300.0,91.6733,91.701,91.6456,91.6918,5300.0
2021-05-05 14:30:00,99.26,99.27,99.24,99.26,12678.0,91.6918,91.701,91.6733,91.6918,12678.0
2021-05-05 14:35:00,99.25,99.26,99.23,99.23,7143.0,91.6826,91.6918,91.6641,91.6641,7143.0
2021-05-05 14:40:00,99.23,99.25,99.22,99.22,2419.0,91.6641,91.6826,91.6549,91.6549,2419.0
2021-05-05 14:45:00,99.22,99.3,99.22,99.3,8880.0,91.6549,91.7288,91.6549,91.7288,8880.0
2021-05-05 14:50:00,99.29,99.29,99.24,99.25,20070.0,91.7195,91.7195,91.6733,91.6826,20070.0
2021-05-05 14:55:00,99.27,99.27,99.18,99.2,3950.0,91.701,91.701,91.6179,91.6364,3950.0
2021-05-05 15:00:00,99.19,99.21,99.07,99.11,24853.0,91.6271,91.6456,91.5163,91.5532,24853.0
2021-05-05 15:05:00,99.12,99.17,99.06,99.06,26738.0,91.5625,91.6087,91.5071,91.5071,26738.0
2021-05-05 15:10:00,99.06,99.09,99.04,99.05,9252.0,91.5071,91.5348,91.4886,91.4978,9252.0
2021-05-05 15:15:00,99.03,99.03,98.98,99.0,15515.0,91.4793,91.4793,91.4332,91.4516,15515.0
2021-05-05 15:20:00,99.0,99.01,98.9,98.92,15382.0,91.4516,91.4609,91.3593,91.3777,15382.0
2021-05-05 15:25:00,98.91,98.97,98.86,98.95,14657.0,91.3685,91.4239,91.3223,91.4054,14657.0
2021-05-05 15:30:00,98.93,99.0,98.9,99.0,19800.0,91.387,91.4516,91.3593,91.4516,19800.0
2021-05-05 15:35:00,98.99,99.04,98.99,99.02,8471.0,91.4424,91.4886,91.4424,91.4701,8471.0
2021-05-05 15:40:00,98.99,99.04,98.98,99.02,11654.0,91.4424,91.4886,91.4332,91.4701,11654.0
2021-05-05 15:45:00,99.02,99.06,98.99,98.99,76536.0,91.4701,91.5071,91.4424,91.4424,76536.0
2021-05-05 15:50:00,98.97,99.02,98.91,99.0,98556.0,91.4239,91.4701,91.3685,91.4516,98556.0
2021-05-05 15:55:00,99.0,99.02,98.96,99.01,67818.0,91.4516,91.4701,91.4147,91.4609,67818.0
2021-05-06 09:30:00,99.13,99.13,98.91,98.92,25263.0,91.5717,91.5717,91.3685,91.3777,25263.0
2021-05-06 09:35:00,98.91,99.22,98.91,99.22,49194.0,91.3685,91.6549,91.3685,91.6549,49194.0
2021-05-06 09:40:00,99.22,99.22,99.02,99.04,31278.0,91.6549,91.6549,91.4701,91.4886,31278.0
2021-05-06 09:45:00,99.03,99.1,98.98,99.03,62147.0,91.4793,91.544,91.4332,91.4793,62147.0
2021-05-06 09:50:00,99.02,99.14,99.01,99.04,42293.0,91.4701,91.581,91.4609,91.4886,42293.0
2021-05-06 09:55:00,99.04,99.04,98.88,98.89,31620.0,91.4886,91.4886,91.3408,91.35,31620.0
2021-05-06 10:00:00,98.84,98.89,98.77,98.87,33615.0,91.3038,91.35,91.2392,91.3315,33615.0
2021-05-06 10:05:00,98.85,98.85,98.73,98.73,17080.0,91.3131,91.3131,91.2022,91.2022,17080.0
2021-05-06 10:10:00,98.73,98.86,98.73,98.78,12047.0,91.2022,91.3223,91.2022,91.2484,12047.0
2021-05-06 10:15:00,98.78,98.83,98.64,98.66,31211.0,91.2484,91.2946,91.1191,91.1376,31211.0
2021-05-06 10:20:00,98.65,98.76,98.62,98.76,21985.0,91.1283,91.2299,91.1006,91.2299,21985.0
2021-05-06 10:25:00,98.77,98.82,98.73,98.77,9824.0,91.2392,91.2854,91.2022,91.2392,9824.0
2021-05-06 10:30:00,98.74,98.86,98.74,98.85,18884.0,91.2115,91.3223,91.2115,91.3131,18884.0
2021-05-06 10:35:00,98.86,98.97,98.85,98.94,26694.0,91.3223,91.4239,91.3131,91.3962,26694.0
2021-05-06 10:40:00,98.94,98.99,98.9,98.92,45564.0,91.3962,91.4424,91.3593,91.3777,45564.0
2021-05-06 10:45:00,98.92,98.97,98.89,98.89,30957.0,91.3777,91.4239,91.35,91.35,30957.0
2021-05-06 10:50:00,98.9,98.97,98.9,98.96,30184.0,91.3593,91.4239,91.3593,91.4147,30184.0
2021-05-06 10:55:00,98.96,98.98,98.89,98.95,15416.0,91.4147,91.4332,91.35,91.4054,15416.0
2021-05-06 11:00:00,98.96,98.97,98.87,98.92,20523.0,91.4147,91.4239,91.3315,91.3777,20523.0
2021-05-06 11:05:00,98.92,98.94,98.77,98.79,24321.0,91.3777,91.3962,91.2392,91.2576,24321.0
2021-05-06 11:10:00,98.78,98.82,98.76,98.79,12314.0,91.2484,91.2854,91.2299,91.2576,12314.0
2021-05-06 11:15:00,98.79,98.89,98.77,98.89,18815.0,91.2576,91.35,91.2392,91.35,18815.0
2021-05-06 11:20:00,98.87,99.03,98.87,99.03,65690.0,91.3315,91.4793,91.3315,91.4793,65690.0
2021-05-06 11:25:00,99.03,99.13,99.03,99.12,75364.0,91.4793,91.5717,91.4793,91.5625,75364.0
2021-05-06 11:30:00,99.13,99.25,99.11,99.25,67250.0,91.5717,91.6826,91.5532,91.6826,67250.0
2021-05-06 11:35:00,99.25,99.27,99.24,99.25,9857.0,91.6826,91.701,91.6733,91.6826,9857.0
2021-05-06 11:40:00,99.27,99.38,99.27,99.35,19518.0,91.701,91.8027,91.701,91.7749,19518.0
2021-05-06 11:45:00,99.35,99.36,99.33,99.36,9331.0,91.7749,91.7842,91.7565,91.7842,9331.0
2021-05-06 11:50:00,99.38,99.41,99.32,99.32,28451.0,91.8027,91.8304,91.7472,91.7472,28451.0
2021-05-06 11:55:00,99.32,99.36,99.31,99.31,11792.0,91.7472,91.7842,91.738,91.738,11792.0
2021-05-06 12:00:00,99.31,99.33,99.28,99.31,12330.0,91.738,91.7565,91.7103,91.738,12330.0
2021-05-06 12:05:00,99.31,99.32,99.26,99.26,12606.0,91.738,91.7472,91.6918,91.6918,12606.0
2021-05-06 12:10:00,99.26,99.28,99.22,99.22,16391.0,91.6918,91.7103,91.6549,91.6549,16391.0
2021-05-06 12:15:00,99.23,99.32,99.23,99.29,22517.0,91.6641,91.7472,91.6641,91.7195,22517.0
2021-05-06 12:20:00,99.28,99.33,99.27,99.31,24406.0,91.7103,91.7565,91.701,91.738,24406.0
2021-05-06 12:25:00,99.33,99.43,99.32,99.42,21689.0,91.7565,91.8488,91.7472,91.8396,21689.0
2021-05-06 12:30:00,99.43,99.43,99.38,99.39,18290.0,91.8488,91.8488,91.8027,91.8119,18290.0
2021-05-06 12:35:00,99.39,99.39,99.29,99.33,52173.0,91.8119,91.8119,91.7195,91.7565,52173.0
2021-05-06 12:40:00,99.34,99.39,99.33,99.37,23473.0,91.7657,91.8119,91.7565,91.7934,23473.0
2021-05-06 12:45:00,99.37,99.38,99.31,99.33,21271.0,91.7934,91.8027,91.738,91.7565,21271.0
2021-05-06 12:50:00,99.34,99.39,99.33,99.37,18584.0,91.7657,91.8119,91.7565,91.7934,18584.0
2021-05-06 12:55:00,99.36,99.37,99.32,99.33,15653.0,91.7842,91.7934,91.7472,91.7565,15653.0
2021-05-06 13:00:00,99.33,99.38,99.31,99.35,17776.0,91.7565,91.8027,91.738,91.7749,17776.0
2021-05-06 13:05:00,99.36,99.37,99.3,99.33,10068.0,91.7842,91.7934,91.7288,91.7565,10068.0
2021-05-06 13:10:00,99.34,99.35,99.27,99.27,42670.0,91.7657,91.7749,91.701,91.701,42670.0
2021-05-06 13:15:00,99.27,99.29,99.23,99.23,11650.0,91.701,91.7195,91.6641,91.6641,11650.0
2021-05-06 13:20:00,99.23,99.27,99.22,99.25,22216.0,91.6641,91.701,91.6549,91.6826,22216.0
2021-05-06 13:25:00,99.24,99.29,99.24,99.27,23336.0,91.6733,91.7195,91.6733,91.701,23336.0
2021-05-06 13:30:00,99.28,99.29,99.26,99.28,12902.0,91.7103,91.7195,91.6918,91.7103,12902.0
2021-05-06 13:35:00,99.29,99.31,99.27,99.28,21006.0,91.7195,91.738,91.701,91.7103,21006.0
2021-05-06 13:40:00,99.28,99.29,99.22,99.26,21103.0,91.7103,91.7195,91.6549,91.6918,21103.0
2021-05-06 13:45:00,99.27,99.27,99.22,99.26,17062.0,91.701,91.701,91.6549,91.6918,17062.0
2021-05-06 13:50:00,99.25,99.25,99.19,99.19,18511.0,91.6826,91.6826,91.6271,91.6271,18511.0
2021-05-06 13:55:00,99.19,99.21,99.17,99.17,11635.0,91.6271,91.6456,91.6087,91.6087,11635.0
2021-05-06 14:00:00,99.18,99.21,99.16,99.2,18987.0,91.6179,91.6456,91.5994,91.6364,18987.0
2021-05-06 14:05:00,99.2,99.23,99.19,99.22,22826.0,91.6364,91.6641,91.6271,91.6549,22826.0
2021-05-06 14:10:00,99.23,99.28,99.05,99.22,32147.0,91.6641,91.7103,91.4978,91.6549,32147.0
2021-05-06 14:15:00,99.21,99.24,99.17,99.21,29031.0,91.6456,91.6733,91.6087,91.6456,29031.0
2021-05-06 14:20:00,99.2,99.23,99.13,99.23,30669.0,91.6364,91.6641,91.5717,91.6641,30669.0
2021-05-06 14:25:00,99.23,99.25,99.07,99.1,29783.0,91.6641,91.6826,91.5163,91.544,29783.0
2021-05-06 14:30:00,99.1,99.13,99.06,99.09,21377.0,91.544,91.5717,91.5071,91.5348,21377.0
2021-05-06 14:35:00,99.09,99.13,99.06,99.09,62988.0,91.5348,91.5717,91.5071,91.5348,62988.0
2021-05-06 14:40:00,99.1,99.13,99.05,99.07,32425.0,91.544,91.5717,91.4978,91.5163,32425.0
2021-05-06 14:45:00,99.07,99.18,99.07,99.15,43717.0,91.5163,91.6179,91.5163,91.5902,43717.0
2021-05-06 14:50:00,99.15,99.22,99.13,99.2,26424.0,91.5902,91.6549,91.5717,91.6364,26424.0
2021-05-06 14:55:00,99.19,99.24,99.15,99.15,24478.0,91.6271,91.6733,91.5902,91.5902,24478.0
2021-05-06 15:00:00,99.16,99.2,99.12,99.16,46132.0,91.5994,91.6364,91.5625,91.5994,46132.0
2021-05-06 15:05:00,99.16,99.19,99.14,99.18,26624.0,91.5994,91.6271,91.581,91.6179,26624.0
2021-05-06 15:10:00,99.19,99.3,99.18,99.28,54446.0,91.6271,91.7288,91.6179,91.7103,54446.0
2021-05-06 15:15:00,99.27,99.28,99.23,99.27,49817.0,91.701,91.7103,91.6641,91.701,49817.0
2021-05-06 15:20:00,99.27,99.27,99.23,99.27,33594.0,91.701,91.701,91.6641,91.701,33594.0
2021-05-06 15:25:00,99.26,99.38,99.26,99.34,31115.0,91.6918,91.8027,91.6918,91.7657,31115.0
2021-05-06 15:30:00,99.34,99.4,99.33,99.36,52958.0,91.7657,91.8211,91.7565,91.7842,52958.0
2021-05-06 15:35:00,99.37,99.46,99.36,99.46,29230.0,91.7934,91.8766,91.7842,91.8766,29230.0
2021-05-06 15:40:00,99.46,99.51,99.46,99.48,49290.0,91.8766,91.9227,91.8766,91.895,49290.0
2021-05-06 15:45:00,99.49,99.55,99.47,99.55,113183.0,91.9043,91.9597,91.8858,91.9597,113183.0
2021-05-06 15:50:00,99.55,99.68,99.54,99.63,218443.0,91.9597,92.0798,91.9505,92.0336,218443.0
2021-05-06 15:55:00,99.64,99.76,99.62,99.72,188630.0,92.0428,92.1537,92.0244,92.1167,188630.0
2021-05-07 09:30:00,99.96,99.98,99.9,99.96,39064.0,92.3384,92.3569,92.283,92.3384,39064.0
2021-05-07 09:35:00,99.98,100.21,99.96,100.19,56608.0,92.3569,92.5694,92.3384,92.5509,56608.0
2021-05-07 09:40:00,100.23,100.27,100.16,100.23,25049.0,92.5878,92.6248,92.5232,92.5878,25049.0
2021-05-07 09:45:00,100.26,100.37,100.19,100.37,10424.0,92.6156,92.7172,92.5509,92.7172,10424.0
2021-05-07 09:50:00,100.37,100.38,100.31,100.32,10256.0,92.7172,92.7264,92.6617,92.671,10256.0
2021-05-07 09:55:00,100.32,100.35,100.31,100.34,11026.0,92.671,92.6987,92.6617,92.6895,11026.0
2021-05-07 10:00:00,100.35,100.46,100.34,100.46,8172.0,92.6987,92.8003,92.6895,92.8003,8172.0
2021-05-07 10:05:00,100.46,100.59,100.46,100.58,39705.0,92.8003,92.9204,92.8003,92.9112,39705.0
2021-05-07 10:10:00,100.57,100.65,100.57,100.62,36137.0,92.9019,92.9758,92.9019,92.9481,36137.0
2021-05-07 10:15:00,100.62,100.65,100.62,100.64,6447.0,92.9481,92.9758,92.9481,92.9666,6447.0
2021-05-07 10:20:00,100.64,100.7,100.62,100.63,18578.0,92.9666,93.022,92.9481,92.9573,18578.0
2021-05-07 10:25:00,100.63,100.66,100.58,100.59,22550.0,92.9573,92.9851,92.9112,92.9204,22550.0
2021-05-07 10:30:00,100.6,100.64,100.6,100.64,26840.0,92.9296,92.9666,92.9296,92.9666,26840.0
2021-05-07 10:35:00,100.64,100.66,100.58,100.6,53600.0,92.9666,92.9851,92.9112,92.9296,53600.0
2021-05-07 10:40:00,100.59,100.64,100.59,100.62,19259.0,92.9204,92.9666,92.9204,92.9481,19259.0
2021-05-07 10:45:00,100.62,100.63,100.55,100.58,21140.0,92.9481,92.9573,92.8834,92.9112,21140.0
2021-05-07 10:50:00,100.59,100.62,100.56,100.59,14146.0,92.9204,92.9481,92.8927,92.9204,14146.0
2021-05-07 10:55:00,100.6,100.63,100.57,100.63,12940.0,92.9296,92.9573,92.9019,92.9573,12940.0
2021-05-07 11:00:00,100.63,100.65,100.6,100.64,20250.0,92.9573,92.9758,92.9296,92.9666,20250.0
2021-05-07 11:05:00,100.63,100.64,100.6,100.62,13697.0,92.9573,92.9666,92.9296,92.9481,13697.0
2021-05-07 11:10:00,100.62,100.68,100.62,100.68,35630.0,92.9481,93.0035,92.9481,93.0035,35630.0
2021-05-07 11:15:00,100.68,100.68,100.64,100.64,14330.0,93.0035,93.0035,92.9666,92.9666,14330.0
2021-05-07 11:20:00,100.64,100.66,100.64,100.65,5674.0,92.9666,92.9851,92.9666,92.9758,5674.0
2021-05-07 11:25:00,100.65,100.66,100.6,100.65,4900.0,92.9758,92.9851,92.9296,92.9758,4900.0
2021-05-07 11:30:00,100.66,100.72,100.65,100.7,54562.0,92.9851,93.0405,92.9758,93.022,54562.0
2021-05-07 11:35:00,100.71,100.73,100.67,100.7,9183.0,93.0312,93.0497,92.9943,93.022,9183.0
2021-05-07 11:40:00,100.7,100.78,100.7,100.78,33160.0,93.022,93.0959,93.022,93.0959,33160.0
2021-05-07 11:45:00,100.78,100.78,100.7,100.71,21255.0,93.0959,93.0959,93.022,93.0312,21255.0
2021-05-07 11:50:00,100.72,100.73,100.71,100.72,8973.0,93.0405,93.0497,93.0312,93.0405,8973.0
2021-05-07 11:55:00,100.72,100.74,100.71,100.74,2700.0,93.0405,93.059,93.0312,93.059,2700.0
2021-05-07 12:00:00,100.73,100.73,100.68,100.7,6794.0,93.0497,93.0497,93.0035,93.022,6794.0
2021-05-07 12:05:00,100.7,100.7,100.65,100.68,31938.0,93.022,93.022,92.9758,93.0035,31938.0
2021-05-07 12:10:00,100.68,100.68,100.6,100.62,17309.0,93.0035,93.0035,92.9296,92.9481,17309.0
2021-05-07 12:15:00,100.61,100.65,100.6,100.63,16984.0,92.9389,92.9758,92.9296,92.9573,16984.0
2021-05-07 12:20:00,100.64,100.65,100.63,100.63,21150.0,92.9666,92.9758,92.9573,92.9573,21150.0
2021-05-07 12:25:00,100.63,100.63,100.58,100.59,41132.0,92.9573,92.9573,92.9112,92.9204,41132.0
2021-05-07 12:30:00,100.59,100.59,100.54,100.54,142665.0,92.9204,92.9204,92.8742,92.8742,142665.0
2021-05-07 12:35:00,100.54,100.54,100.46,100.47,224353.0,92.8742,92.8742,92.8003,92.8095,224353.0
2021-05-07 12:40:00,100.47,100.49,100.45,100.48,195001.0,92.8095,92.828,92.7911,92.8188,195001.0
2021-05-07 12:45:00,100.49,100.51,100.47,100.48,204593.0,92.828,92.8465,92.8095,92.8188,204593.0
2021-05-07 12:50:00,100.48,100.51,100.48,100.49,100527.0,92.8188,92.8465,92.8188,92.828,100527.0
2021-05-07 12:55:00,100.5,100.57,100.5,100.56,66986.0,92.8373,92.9019,92.8373,92.8927,66986.0
2021-05-07 13:00:00,100.56,100.57,100.55,100.57,18137.0,92.8927,92.9019,92.8834,92.9019,18137.0
2021-05-07 13:05:00,100.56,100.57,100.48,100.53,168776.0,92.8927,92.9019,92.8188,92.865,168776.0
2021-05-07 13:10:00,100.53,100.54,100.49,100.49,25816.0,92.865,92.8742,92.828,92.828,25816.0
2021-05-07 13:15:00,100.45,100.47,100.44,100.45,20842.0,92.7911,92.8095,92.7818,92.7911,20842.0
2021-05-07 13:20:00,100.45,100.47,100.43,100.46,30980.0,92.7911,92.8095,92.7726,92.8003,30980.0
2021-05-07 13:25:00,100.47,100.47,100.4,100.4,71182.0,92.8095,92.8095,92.7449,92.7449,71182.0
2021-05-07 13:30:00,100.4,100.49,100.4,100.48,108866.0,92.7449,92.828,92.7449,92.8188,108866.0
2021-05-07 13:35:00,100.49,100.51,100.47,100.49,54210.0,92.828,92.8465,92.8095,92.828,54210.0
2021-05-07 13:40:00,100.47,100.48,100.45,100.47,54133.0,92.8095,92.8188,92.7911,92.8095,54133.0
2021-05-07 13:45:00,100.48,100.52,100.47,100.49,57530.0,92.8188,92.8557,92.8095,92.828,57530.0
2021-05-07 13:50:00,100.49,100.51,100.46,100.46,49860.0,92.828,92.8465,92.8003,92.8003,49860.0
2021-05-07 13:55:00,100.46,100.48,100.44,100.45,42579.0,92.8003,92.8188,92.7818,92.7911,42579.0
2021-05-07 14:00:00,100.44,100.47,100.34,100.42,58698.0,92.7818,92.8095,92.6895,92.7634,58698.0
2021-05-07 14:05:00,100.43,100.49,100.42,100.48,20957.0,92.7726,92.828,92.7634,92.8188,20957.0
2021-05-07 14:10:00,100.49,100.51,100.47,100.47,30682.0,92.828,92.8465,92.8095,92.8095,30682.0
2021-05-07 14:15:00,100.47,100.51,100.46,100.5,11397.0,92.8095,92.8465,92.8003,92.8373,11397.0
2021-05-07 14:20:00,100.5,100.52,100.47,100.52,40943.0,92.8373,92.8557,92.8095,92.8557,40943.0
2021-05-07 14:25:00,100.52,100.54,100.51,100.54,14688.0,92.8557,92.8742,92.8465,92.8742,14688.0
2021-05-07 14:30:00,100.53,100.55,100.52,100.53,17147.0,92.865,92.8834,92.8557,92.865,17147.0
2021-05-07 14:35:00,100.52,100.52,100.46,100.5,37871.0,92.8557,92.8557,92.8003,92.8373,37871.0
2021-05-07 14:40:00,100.49,100.49,100.43,100.46,66478.0,92.828,92.828,92.7726,92.8003,66478.0
2021-05-07 14:45:00,100.46,100.51,100.46,100.51,79643.0,92.8003,92.8465,92.8003,92.8465,79643.0
2021-05-07 14:50:00,100.51,100.55,100.51,100.54,16701.0,92.8465,92.8834,92.8465,92.8742,16701.0
2021-05-07 14:55:00,100.54,100.58,100.54,100.57,40183.0,92.8742,92.9112,92.8742,92.9019,40183.0
2021-05-07 15:00:00,100.57,100.62,100.54,100.58,29768.0,92.9019,92.9481,92.8742,92.9112,29768.0
2021-05-07 15:05:00,100.58,100.64,100.58,100.64,22286.0,92.9112,92.9666,92.9112,92.9666,22286.0
2021-05-07 15:10:00,100.63,100.64,100.61,100.64,34660.0,92.9573,92.9666,92.9389,92.9666,34660.0
2021-05-07 15:15:00,100.65,100.67,100.65,100.65,38947.0,92.9758,92.9943,92.9758,92.9758,38947.0
2021-05-07 15:20:00,100.65,100.7,100.64,100.65,52045.0,92.9758,93.022,92.9666,92.9758,52045.0
2021-05-07 15:25:00,100.65,100.66,100.62,100.65,25563.0,92.9758,92.9851,92.9481,92.9758,25563.0
2021-05-07 15:30:00,100.66,100.69,100.63,100.64,25640.0,92.9851,93.0128,92.9573,92.9666,25640.0
2021-05-07 15:35:00,100.64,100.66,100.59,100.62,44911.0,92.9666,92.9851,92.9204,92.9481,44911.0
2021-05-07 15:40:00,100.62,100.64,100.58,100.6,24841.0,92.9481,92.9666,92.9112,92.9296,24841.0
2021-05-07 15:45:00,100.59,100.65,100.56,100.65,38679.0,92.9204,92.9758,92.8927,92.9758,38679.0
2021-05-07 15:50:00,100.66,100.66,100.6,100.63,54837.0,92.9851,92.9851,92.9296,92.9573,54837.0
2021-05-07 15:55:00,100.63,100.63,100.57,100.58,62379.0,92.9573,92.9573,92.9019,92.9112,62379.0
2021-05-10 09:30:00,100.65,100.7,100.46,100.46,25314.0,92.9758,93.022,92.8003,92.8003,25314.0
2021-05-10 09:35:00,100.46,100.49,100.43,100.46,10400.0,92.8003,92.828,92.7726,92.8003,10400.0
2021-05-10 09:40:00,100.46,100.46,100.39,100.44,22541.0,92.8003,92.8003,92.7356,92.7818,22541.0
2021-05-10 09:45:00,100.43,100.5,100.39,100.45,54062.0,92.7726,92.8373,92.7356,92.7911,54062.0
2021-05-10 09:50:00,100.45,100.45,100.37,100.37,27161.0,92.7911,92.7911,92.7172,92.7172,27161.0
2021-05-10 09:55:00,100.36,100.42,100.35,100.42,14974.0,92.7079,92.7634,92.6987,92.7634,14974.0
2021-05-10 10:00:00,100.41,100.42,100.32,100.35,18804.0,92.7541,92.7634,92.671,92.6987,18804.0
2021-05-10 10:05:00,100.37,100.43,100.31,100.43,24718.0,92.7172,92.7726,92.6617,92.7726,24718.0
2021-05-10 10:10:00,100.43,100.51,100.43,100.5,29336.0,92.7726,92.8465,92.7726,92.8373,29336.0
2021-05-10 10:15:00,100.5,100.51,100.46,100.49,37245.0,92.8373,92.8465,92.8003,92.828,37245.0
2021-05-10 10:20:00,100.48,100.5,100.42,100.42,14725.0,92.8188,92.8373,92.7634,92.7634,14725.0
2021-05-10 10:25:00,100.42,100.42,100.35,100.36,23314.0,92.7634,92.7634,92.6987,92.7079,23314.0
2021-05-10 10:30:00,100.34,100.34,100.29,100.29,30431.0,92.6895,92.6895,92.6433,92.6433,30431.0
2021-05-10 10:35:00,100.29,100.37,100.28,100.37,119580.0,92.6433,92.7172,92.634,92.7172,119580.0
2021-05-10 10:40:00,100.37,100.37,100.3,100.35,26646.0,92.7172,92.7172,92.6525,92.6987,26646.0
2021-05-10 10:45:00,100.35,100.35,100.23,100.23,39622.0,92.6987,92.6987,92.5878,92.5878,39622.0
2021-05-10 10:50:00,100.24,100.26,100.19,100.22,23684.0,92.5971,92.6156,92.5509,92.5786,23684.0
2021-05-10 10:55:00,100.21,100.31,100.21,100.3,11432.0,92.5694,92.6617,92.5694,92.6525,11432.0
2021-05-10 11:00:00,100.32,100.33,100.26,100.3,14113.0,92.671,92.6802,92.6156,92.6525,14113.0
2021-05-10 11:05:00,100.3,100.34,100.29,100.33,10980.0,92.6525,92.6895,92.6433,92.6802,10980.0
2021-05-10 11:10:00,100.33,100.36,100.3,100.33,13796.0,92.6802,92.7079,92.6525,92.6802,13796.0
2021-05-10 11:15:00,100.32,100.4,100.29,100.4,9300.0,92.671,92.7449,92.6433,92.7449,9300.0
2021-05-10 11:20:00,100.41,100.47,100.41,100.46,6701.0,92.7541,92.8095,92.7541,92.8003,6701.0
2021-05-10 11:25:00,100.46,100.46,100.44,100.45,8027.0,92.8003,92.8003,92.7818,92.7911,8027.0
2021-05-10 11:30:00,100.47,100.48,100.44,100.45,24982.0,92.8095,92.8188,92.7818,92.7911,24982.0
2021-05-10 11:35:00,100.45,100.46,100.41,100.44,9754.0,92.7911,92.8003,92.7541,92.7818,9754.0
2021-05-10 11:40:00,100.43,100.48,100.42,100.48,21101.0,92.7726,92.8188,92.7634,92.8188,21101.0
2021-05-10 11:45:00,100.48,100.49,100.43,100.47,5634.0,92.8188,92.828,92.7726,92.8095,5634.0
2021-05-10 11:50:00,100.47,100.48,100.45,100.47,4200.0,92.8095,92.8188,92.7911,92.8095,4200.0
2021-05-10 11:55:00,100.49,100.55,100.49,100.52,14957.0,92.828,92.8834,92.828,92.8557,14957.0
2021-05-10 12:00:00,100.53,100.54,100.51,100.54,5008.0,92.865,92.8742,92.8465,92.8742,5008.0
2021-05-10 12:05:00,100.53,100.53,100.5,100.5,5036.0,92.865,92.865,92.8373,92.8373,5036.0
2021-05-10 12:10:00,100.51,100.54,100.51,100.53,8401.0,92.8465,92.8742,92.8465,92.865,8401.0
2021-05-10 12:15:00,100.53,100.54,100.5,100.52,5914.0,92.865,92.8742,92.8373,92.8557,5914.0
2021-05-10 12:20:00,100.52,100.54,100.51,100.54,7079.0,92.8557,92.8742,92.8465,92.8742,7079.0
2021-05-10 12:25:00,100.54,100.55,100.44,100.45,25917.0,92.8742,92.8834,92.7818,92.7911,25917.0
2021-05-10 12:30:00,100.45,100.46,100.42,100.42,6531.0,92.7911,92.8003,92.7634,92.7634,6531.0
2021-05-10 12:35:00,100.43,100.45,100.41,100.42,5971.0,92.7726,92.7911,92.7541,92.7634,5971.0
2021-05-10 12:40:00,100.43,100.44,100.39,100.4,7297.0,92.7726,92.7818,92.7356,92.7449,7297.0
2021-05-10 12:45:00,100.4,100.42,100.38,100.4,5304.0,92.7449,92.7634,92.7264,92.7449,5304.0
2021-05-10 12:50:00,100.39,100.43,100.39,100.41,5148.0,92.7356,92.7726,92.7356,92.7541,5148.0
2021-05-10 12:55:00,100.39,100.4,100.37,100.38,9565.0,92.7356,92.7449,92.7172,92.7264,9565.0
2021-05-10 13:00:00,100.38,100.38,100.34,100.37,4891.0,92.7264,92.7264,92.6895,92.7172,4891.0
2021-05-10 13:05:00,100.37,100.37,100.34,100.37,4100.0,92.7172,92.7172,92.6895,92.7172,4100.0
2021-05-10 13:10:00,100.36,100.38,100.34,100.38,7796.0,92.7079,92.7264,92.6895,92.7264,7796.0
2021-05-10 13:15:00,100.37,100.38,100.33,100.34,89100.0,92.7172,92.7264,92.6802,92.6895,89100.0
2021-05-10 13:20:00,100.36,100.41,100.36,100.4,4757.0,92.7079,92.7541,92.7079,92.7449,4757.0
2021-05-10 13:25:00,100.4,100.4,100.36,100.37,8328.0,92.7449,92.7449,92.7079,92.7172,8328.0
2021-05-10 13:30:00,100.36,100.36,100.32,100.34,8835.0,92.7079,92.7079,92.671,92.6895,8835.0
2021-05-10 13:35:00,100.34,100.34,100.31,100.34,9759.0,92.6895,92.6895,92.6617,92.6895,9759.0
2021-05-10 13:40:00,100.33,100.33,100.29,100.31,12439.0,92.6802,92.6802,92.6433,92.6617,12439.0
2021-05-10 13:45:00,100.31,100.34,100.3,100.32,9500.0,92.6617,92.6895,92.6525,92.671,9500.0
2021-05-10 13:50:00,100.33,100.35,100.32,100.32,16114.0,92.6802,92.6987,92.671,92.671,16114.0
2021-05-10 13:55:00,100.31,100.34,100.28,100.31,13666.0,92.6617,92.6895,92.634,92.6617,13666.0
2021-05-10 14:00:00,100.29,100.3,100.22,100.25,17301.0,92.6433,92.6525,92.5786,92.6063,17301.0
2021-05-10 14:05:00,100.26,100.26,100.22,100.25,7200.0,92.6156,92.6156,92.5786,92.6063,7200.0
2021-05-10 14:10:00,100.24,100.26,100.2,100.21,20146.0,92.5971,92.6156,92.5601,92.5694,20146.0
2021-05-10 14:15:00,100.2,100.2,100.0,100.01,45068.0,92.5601,92.5601,92.3754,92.3846,45068.0
2021-05-10 14:20:00,100.02,100.04,99.92,100.01,9049.0,92.3939,92.4123,92.3015,92.3846,9049.0
2021-05-10 14:25:00,100.01,100.03,99.89,99.95,51500.0,92.3846,92.4031,92.2738,92.3292,51500.0
2021-05-10 14:30:00,99.94,99.97,99.87,99.95,18085.0,92.32,92.3477,92.2553,92.3292,18085.0
2021-05-10 14:35:00,99.95,99.97,99.87,99.92,34325.0,92.3292,92.3477,92.2553,92.3015,34325.0
2021-05-10 14:40:00,99.92,99.93,99.85,99.85,41836.0,92.3015,92.3107,92.2368,92.2368,41836.0
2021-05-10 14:45:00,99.85,99.87,99.82,99.82,33597.0,92.2368,92.2553,92.2091,92.2091,33597.0
2021-05-10 14:50:00,99.81,99.82,99.73,99.78,12097.0,92.1999,92.2091,92.126,92.1722,12097.0
2021-05-10 14:55:00,99.78,99.85,99.75,99.85,12944.0,92.1722,92.2368,92.1444,92.2368,12944.0
2021-05-10 15:00:00,99.85,99.89,99.83,99.86,20763.0,92.2368,92.2738,92.2183,92.2461,20763.0
2021-05-10 15:05:00,99.85,99.87,99.78,99.84,13587.0,92.2368,92.2553,92.1722,92.2276,13587.0
2021-05-10 15:10:00,99.87,99.93,99.86,99.89,15522.0,92.2553,92.3107,92.2461,92.2738,15522.0
2021-05-10 15:15:00,99.87,99.89,99.82,99.84,20386.0,92.2553,92.2738,92.2091,92.2276,20386.0
2021-05-10 15:20:00,99.83,99.85,99.76,99.82,18542.0,92.2183,92.2368,92.1537,92.2091,18542.0
2021-05-10 15:25:00,99.82,99.89,99.79,99.88,26499.0,92.2091,92.2738,92.1814,92.2645,26499.0
2021-05-10 15:30:00,99.87,99.91,99.82,99.91,14523.0,92.2553,92.2922,92.2091,92.2922,14523.0
2021-05-10 15:35:00,99.91,99.91,99.83,99.87,34360.0,92.2922,92.2922,92.2183,92.2553,34360.0
2021-05-10 15:40:00,99.88,99.88,99.85,99.87,26719.0,92.2645,92.2645,92.2368,92.2553,26719.0
2021-05-10 15:45:00,99.88,99.93,99.74,99.79,33274.0,92.2645,92.3107,92.1352,92.1814,33274.0
2021-05-10 15:50:00,99.78,99.79,99.66,99.66,167575.0,92.1722,92.1814,92.0613,92.0613,167575.0
2021-05-10 15:55:00,99.68,99.73,99.56,99.59,100788.0,92.0798,92.126,91.9689,91.9966,100788.0
2021-05-11 09:30:00,98.09,98.23,98.04,98.1,135798.0,90.611,90.7403,90.5648,90.6203,135798.0
2021-05-11 09:35:00,98.1,98.25,98.1,98.19,91317.0,90.6203,90.7588,90.6203,90.7034,91317.0
2021-05-11 09:40:00,98.18,98.46,98.16,98.45,100181.0,90.6942,90.9528,90.6757,90.9436,100181.0
2021-05-11 09:45:00,98.45,98.46,98.35,98.35,20581.0,90.9436,90.9528,90.8512,90.8512,20581.0
2021-05-11 09:50:00,98.37,98.55,98.37,98.54,46720.0,90.8697,91.0359,90.8697,91.0267,46720.0
2021-05-11 09:55:00,98.53,98.77,98.5,98.77,18710.0,91.0175,91.2392,90.9898,91.2392,18710.0
2021-05-11 10:00:00,98.76,98.81,98.68,98.76,28543.0,91.2299,91.2761,91.156,91.2299,28543.0
2021-05-11 10:05:00,98.76,98.76,98.57,98.57,15693.0,91.2299,91.2299,91.0544,91.0544,15693.0
2021-05-11 10:10:00,98.56,98.61,98.47,98.5,24893.0,91.0452,91.0914,90.962,90.9898,24893.0
2021-05-11 10:15:00,98.48,98.51,98.33,98.44,31935.0,90.9713,90.999,90.8327,90.9343,31935.0
2021-05-11 10:20:00,98.47,98.59,98.34,98.34,36307.0,90.962,91.0729,90.842,90.842,36307.0
2021-05-11 10:25:00,98.34,98.35,98.12,98.13,90863.0,90.842,90.8512,90.6387,90.648,90863.0
2021-05-11 10:30:00,98.12,98.14,97.99,98.01,46424.0,90.6387,90.6572,90.5186,90.5371,46424.0
2021-05-11 10:35:00,97.99,98.01,97.83,97.89,54818.0,90.5186,90.5371,90.3708,90.4263,54818.0
2021-05-11 10:40:00,97.88,98.04,97.84,97.98,44462.0,90.417,90.5648,90.3801,90.5094,44462.0
2021-05-11 10:45:00,97.96,98.11,97.78,98.11,39468.0,90.4909,90.6295,90.3246,90.6295,39468.0
2021-05-11 10:50:00,98.08,98.19,98.06,98.15,15301.0,90.6018,90.7034,90.5833,90.6664,15301.0
2021-05-11 10:55:00,98.14,98.27,98.11,98.16,21437.0,90.6572,90.7773,90.6295,90.6757,21437.0
2021-05-11 11:00:00,98.16,98.19,97.98,97.98,25334.0,90.6757,90.7034,90.5094,90.5094,25334.0
2021-05-11 11:05:00,97.97,98.11,97.94,98.05,31837.0,90.5002,90.6295,90.4724,90.5741,31837.0
2021-05-11 11:10:00,98.03,98.19,97.98,98.18,25921.0,90.5556,90.7034,90.5094,90.6942,25921.0
2021-05-11 11:15:00,98.21,98.43,98.12,98.43,33013.0,90.7219,90.9251,90.6387,90.9251,33013.0
2021-05-11 11:20:00,98.43,98.49,98.43,98.48,11115.0,90.9251,90.9805,90.9251,90.9713,11115.0
2021-05-11 11:25:00,98.5,98.61,98.48,98.6,37006.0,90.9898,91.0914,90.9713,91.0821,37006.0
2021-05-11 11:30:00,98.6,98.64,98.55,98.63,13803.0,91.0821,91.1191,91.0359,91.1098,13803.0
2021-05-11 11:35:00,98.64,98.67,98.62,98.65,14210.0,91.1191,91.1468,91.1006,91.1283,14210.0
2021-05-11 11:40:00,98.64,98.64,98.45,98.45,14148.0,91.1191,91.1191,90.9436,90.9436,14148.0
2021-05-11 11:45:00,98.46,98.62,98.46,98.6,23795.0,90.9528,91.1006,90.9528,91.0821,23795.0
2021-05-11 11:50:00,98.59,98.72,98.54,98.7,19572.0,91.0729,91.193,91.0267,91.1745,19572.0
2021-05-11 11:55:00,98.7,98.73,98.64,98.65,12381.0,91.1745,91.2022,91.1191,91.1283,12381.0
2021-05-11 12:00:00,98.66,98.73,98.59,98.65,15761.0,91.1376,91.2022,91.0729,91.1283,15761.0
2021-05-11 12:05:00,98.64,98.71,98.62,98.65,10312.0,91.1191,91.1837,91.1006,91.1283,10312.0
2021-05-11 12:10:00,98.64,98.68,98.6,98.66,16524.0,91.1191,91.156,91.0821,91.1376,16524.0
2021-05-11 12:15:00,98.66,98.73,98.62,98.7,6777.0,91.1376,91.2022,91.1006,91.1745,6777.0
2021-05-11 12:20:00,98.69,98.7,98.58,98.65,7437.0,91.1653,91.1745,91.0637,91.1283,7437.0
2021-05-11 12:25:00,98.65,98.65,98.5,98.52,13112.0,91.1283,91.1283,90.9898,91.0082,13112.0
2021-05-11 12:30:00,98.52,98.53,98.44,98.47,9030.0,91.0082,91.0175,90.9343,90.962,9030.0
2021-05-11 12:35:00,98.49,98.61,98.48,98.56,10651.0,90.9805,91.0914,90.9713,91.0452,10651.0
2021-05-11 12:40:00,98.56,98.57,98.42,98.45,12594.0,91.0452,91.0544,90.9159,90.9436,12594.0
2021-05-11 12:45:00,98.44,98.45,98.39,98.41,61135.0,90.9343,90.9436,90.8881,90.9066,61135.0
2021-05-11 12:50:00,98.41,98.41,98.25,98.26,9097.0,90.9066,90.9066,90.7588,90.7681,9097.0
2021-05-11 12:55:00,98.3,98.37,98.28,98.37,35692.0,90.805,90.8697,90.7865,90.8697,35692.0
2021-05-11 13:00:00,98.36,98.52,98.34,98.52,21895.0,90.8604,91.0082,90.842,91.0082,21895.0
2021-05-11 13:05:00,98.53,98.53,98.42,98.46,90153.0,91.0175,91.0175,90.9159,90.9528,90153.0
2021-05-11 13:10:00,98.5,98.54,98.45,98.46,50587.0,90.9898,91.0267,90.9436,90.9528,50587.0
2021-05-11 13:15:00,98.47,98.58,98.43,98.54,7563.0,90.962,91.0637,90.9251,91.0267,7563.0
2021-05-11 13:20:00,98.54,98.61,98.54,98.6,11165.0,91.0267,91.0914,91.0267,91.0821,11165.0
2021-05-11 13:25:00,98.61,98.73,98.59,98.7,17556.0,91.0914,91.2022,91.0729,91.1745,17556.0
2021-05-11 13:30:00,98.73,98.75,98.7,98.73,12750.0,91.2022,91.2207,91.1745,91.2022,12750.0
2021-05-11 13:35:00,98.73,98.78,98.71,98.77,10373.0,91.2022,91.2484,91.1837,91.2392,10373.0
2021-05-11 13:40:00,98.77,98.81,98.75,98.8,3732.0,91.2392,91.2761,91.2207,91.2669,3732.0
2021-05-11 13:45:00,98.82,98.83,98.77,98.79,42660.0,91.2854,91.2946,91.2392,91.2576,42660.0
2021-05-11 13:50:00,98.79,98.79,98.6,98.61,10972.0,91.2576,91.2576,91.0821,91.0914,10972.0
2021-05-11 13:55:00,98.61,98.75,98.61,98.75,12109.0,91.0914,91.2207,91.0914,91.2207,12109.0
2021-05-11 14:00:00,98.77,98.83,98.72,98.8,12115.0,91.2392,91.2946,91.193,91.2669,12115.0
2021-05-11 14:05:00,98.82,98.82,98.67,98.69,5833.0,91.2854,91.2854,91.1468,91.1653,5833.0
2021-05-11 14:10:00,98.68,98.69,98.57,98.58,10617.0,91.156,91.1653,91.0544,91.0637,10617.0
2021-05-11 14:15:00,98.57,98.63,98.56,98.63,5629.0,91.0544,91.1098,91.0452,91.1098,5629.0
2021-05-11 14:20:00,98.64,98.71,98.61,98.71,25652.0,91.1191,91.1837,91.0914,91.1837,25652.0
2021-05-11 14:25:00,98.71,98.87,98.68,98.86,29130.0,91.1837,91.3315,91.156,91.3223,29130.0
2021-05-11 14:30:00,98.86,98.86,98.62,98.69,33175.0,91.3223,91.3223,91.1006,91.1653,33175.0
2021-05-11 14:35:00,98.69,98.73,98.58,98.62,10079.0,91.1653,91.2022,91.0637,91.1006,10079.0
2021-05-11 14:40:00,98.61,98.67,98.55,98.65,9465.0,91.0914,91.1468,91.0359,91.1283,9465.0
2021-05-11 14:45:00,98.64,98.75,98.62,98.75,18982.0,91.1191,91.2207,91.1006,91.2207,18982.0
2021-05-11 14:50:00,98.76,98.8,98.66,98.75,13994.0,91.2299,91.2669,91.1376,91.2207,13994.0
2021-05-11 14:55:00,98.75,98.78,98.69,98.74,7862.0,91.2207,91.2484,91.1653,91.2115,7862.0
2021-05-11 15:00:00,98.73,98.79,98.7,98.74,8942.0,91.2022,91.2576,91.1745,91.2115,8942.0
2021-05-11 15:05:00,98.74,98.76,98.66,98.68,9430.0,91.2115,91.2299,91.1376,91.156,9430.0
2021-05-11 15:10:00,98.69,98.7,98.61,98.62,16388.0,91.1653,91.1745,91.0914,91.1006,16388.0
2021-05-11 15:15:00,98.64,98.82,98.6,98.81,23954.0,91.1191,91.2854,91.0821,91.2761,23954.0
2021-05-11 15:20:00,98.84,98.85,98.77,98.83,16253.0,91.3038,91.3131,91.2392,91.2946,16253.0
2021-05-11 15:25:00,98.84,98.93,98.82,98.82,34292.0,91.3038,91.387,91.2854,91.2854,34292.0
2021-05-11 15:30:00,98.82,98.85,98.6,98.6,62459.0,91.2854,91.3131,91.0821,91.0821,62459.0
2021-05-11 15:35:00,98.6,98.61,98.46,98.53,69883.0,91.0821,91.0914,90.9528,91.0175,69883.0
2021-05-11 15:40:00,98.51,98.62,98.5,98.59,34813.0,90.999,91.1006,90.9898,91.0729,34813.0
2021-05-11 15:45:00,98.59,98.76,98.58,98.75,28924.0,91.0729,91.2299,91.0637,91.2207,28924.0
2021-05-11 15:50:00,98.75,98.82,98.69,98.73,130395.0,91.2207,91.2854,91.1653,91.2022,130395.0
2021-05-11 15:55:00,98.72,98.78,98.65,98.76,226442.0,91.193,91.2484,91.1283,91.2299,226442.0
2021-05-12 09:30:00,97.94,98.12,97.91,98.11,77060.0,90.4724,90.6387,90.4447,90.6295,77060.0
2021-05-12 09:35:00,98.13,98.25,98.04,98.13,51781.0,90.648,90.7588,90.5648,90.648,51781.0
2021-05-12 09:40:00,98.14,98.14,98.01,98.08,49928.0,90.6572,90.6572,90.5371,90.6018,49928.0
2021-05-12 09:45:00,98.09,98.27,98.07,98.1,135534.0,90.611,90.7773,90.5925,90.6203,135534.0
2021-05-12 09:50:00,98.1,98.16,97.97,97.98,46107.0,90.6203,90.6757,90.5002,90.5094,46107.0
2021-05-12 09:55:00,97.98,98.07,97.95,97.97,20521.0,90.5094,90.5925,90.4817,90.5002,20521.0
2021-05-12 10:00:00,97.97,97.97,97.79,97.87,78168.0,90.5002,90.5002,90.3339,90.4078,78168.0
2021-05-12 10:05:00,97.88,98.03,97.88,98.01,54900.0,90.417,90.5556,90.417,90.5371,54900.0
2021-05-12 10:10:00,98.01,98.01,97.82,97.88,76981.0,90.5371,90.5371,90.3616,90.417,76981.0
2021-05-12 10:15:00,97.87,97.92,97.83,97.91,20027.0,90.4078,90.454,90.3708,90.4447,20027.0
2021-05-12 10:20:00,97.91,98.05,97.9,97.99,68925.0,90.4447,90.5741,90.4355,90.5186,68925.0
2021-05-12 10:25:00,97.99,98.0,97.84,97.85,31151.0,90.5186,90.5279,90.3801,90.3893,31151.0
2021-05-12 10:30:00,97.8,97.84,97.66,97.69,116250.0,90.3431,90.3801,90.2138,90.2415,116250.0
2021-05-12 10:35:00,97.68,97.87,97.68,97.77,25446.0,90.2323,90.4078,90.2323,90.3154,25446.0
2021-05-12 10:40:00,97.75,97.78,97.59,97.69,91154.0,90.2969,90.3246,90.1491,90.2415,91154.0
2021-05-12 10:45:00,97.65,97.7,97.54,97.56,25130.0,90.2046,90.2507,90.1029,90.1214,25130.0
2021-05-12 10:50:00,97.55,97.6,97.47,97.47,48394.0,90.1122,90.1584,90.0383,90.0383,48394.0
2021-05-12 10:55:00,97.49,97.57,97.42,97.57,84242.0,90.0568,90.1307,89.9921,90.1307,84242.0
2021-05-12 11:00:00,97.56,97.67,97.52,97.67,31565.0,90.1214,90.223,90.0845,90.223,31565.0
2021-05-12 11:05:00,97.67,97.68,97.55,97.68,29002.0,90.223,90.2323,90.1122,90.2323,29002.0
2021-05-12 11:10:00,97.65,97.7,97.61,97.7,66684.0,90.2046,90.2507,90.1676,90.2507,66684.0
2021-05-12 11:15:00,97.7,97.72,97.63,97.72,59113.0,90.2507,90.2692,90.1861,90.2692,59113.0
2021-05-12 11:20:00,97.72,97.73,97.59,97.6,33626.0,90.2692,90.2785,90.1491,90.1584,33626.0
2021-05-12 11:25:00,97.6,97.6,97.52,97.57,35262.0,90.1584,90.1584,90.0845,90.1307,35262.0
2021-05-12 11:30:00,97.56,97.56,97.44,97.44,37817.0,90.1214,90.1214,90.0106,90.0106,37817.0
2021-05-12 11:35:00,97.44,97.48,97.37,97.48,27975.0,90.0106,90.0475,89.9459,90.0475,27975.0
2021-05-12 11:40:00,97.45,97.6,97.41,97.6,80305.0,90.0198,90.1584,89.9829,90.1584,80305.0
2021-05-12 11:45:00,97.6,97.61,97.49,97.5,39136.0,90.1584,90.1676,90.0568,90.066,39136.0
2021-05-12 11:50:00,97.48,97.48,97.3,97.3,42809.0,90.0475,90.0475,89.8812,89.8812,42809.0
2021-05-12 11:55:00,97.29,97.29,97.16,97.19,88148.0,89.872,89.872,89.7519,89.7796,88148.0
2021-05-12 12:00:00,97.19,97.26,97.16,97.19,33025.0,89.7796,89.8443,89.7519,89.7796,33025.0
2021-05-12 12:05:00,97.19,97.27,97.19,97.19,92687.0,89.7796,89.8535,89.7796,89.7796,92687.0
2021-05-12 12:10:00,97.18,97.18,97.03,97.03,41173.0,89.7704,89.7704,89.6318,89.6318,41173.0
2021-05-12 12:15:00,97.01,97.09,96.91,97.09,99135.0,89.6134,89.6873,89.521,89.6873,99135.0
2021-05-12 12:20:00,97.08,97.23,97.05,97.2,13105.0,89.678,89.8166,89.6503,89.7889,13105.0
2021-05-12 12:25:00,97.18,97.24,97.16,97.18,18874.0,89.7704,89.8258,89.7519,89.7704,18874.0
2021-05-12 12:30:00,97.15,97.24,97.11,97.19,21266.0,89.7427,89.8258,89.7057,89.7796,21266.0
2021-05-12 12:35:00,97.23,97.24,97.08,97.1,11308.0,89.8166,89.8258,89.678,89.6965,11308.0
2021-05-12 12:40:00,97.1,97.15,97.02,97.1,45722.0,89.6965,89.7427,89.6226,89.6965,45722.0
2021-05-12 12:45:00,97.09,97.16,97.02,97.12,14650.0,89.6873,89.7519,89.6226,89.715,14650.0
2021-05-12 12:50:00,97.09,97.19,97.09,97.15,40510.0,89.6873,89.7796,89.6873,89.7427,40510.0
2021-05-12 12:55:00,97.15,97.18,97.09,97.17,9600.0,89.7427,89.7704,89.6873,89.7612,9600.0
2021-05-12 13:00:00,97.16,97.37,97.11,97.37,65634.0,89.7519,89.9459,89.7057,89.9459,65634.0
2021-05-12 13:05:00,97.38,97.39,97.28,97.32,20723.0,89.9551,89.9644,89.8628,89.8997,20723.0
2021-05-12 13:10:00,97.29,97.37,97.27,97.31,16100.0,89.872,89.9459,89.8535,89.8905,16100.0
2021-05-12 13:15:00,97.31,97.32,97.22,97.22,22490.0,89.8905,89.8997,89.8073,89.8073,22490.0
2021-05-12 13:20:00,97.21,97.22,97.17,97.18,19607.0,89.7981,89.8073,89.7612,89.7704,19607.0
2021-05-12 13:25:00,97.17,97.22,97.12,97.15,23484.0,89.7612,89.8073,89.715,89.7427,23484.0
2021-05-12 13:30:00,97.14,97.18,97.05,97.06,17683.0,89.7334,89.7704,89.6503,89.6595,17683.0
2021-05-12 13:35:00,97.06,97.23,97.06,97.19,27115.0,89.6595,89.8166,89.6595,89.7796,27115.0
2021-05-12 13:40:00,97.19,97.19,97.09,97.13,28477.0,89.7796,89.7796,89.6873,89.7242,28477.0
2021-05-12 13:45:00,97.13,97.13,97.01,97.04,39186.0,89.7242,89.7242,89.6134,89.6411,39186.0
2021-05-12 13:50:00,97.04,97.14,97.01,97.12,34686.0,89.6411,89.7334,89.6134,89.715,34686.0
2021-05-12 13:55:00,97.12,97.17,97.07,97.1,48400.0,89.715,89.7612,89.6688,89.6965,48400.0
2021-05-12 14:00:00,97.09,97.17,97.06,97.07,57462.0,89.6873,89.7612,89.6595,89.6688,57462.0
2021-05-12 14:05:00,97.06,97.1,97.02,97.03,22389.0,89.6595,89.6965,89.6226,89.6318,22389.0
2021-05-12 14:10:00,97.02,97.03,96.91,96.98,28373.0,89.6226,89.6318,89.521,89.5856,28373.0
2021-05-12 14:15:00,96.93,96.98,96.89,96.98,60943.0,89.5395,89.5856,89.5025,89.5856,60943.0
2021-05-12 14:20:00,96.98,97.03,96.91,96.93,22362.0,89.5856,89.6318,89.521,89.5395,22362.0
2021-05-12 14:25:00,96.93,97.01,96.91,96.96,35946.0,89.5395,89.6134,89.521,89.5672,35946.0
2021-05-12 14:30:00,96.95,97.06,96.88,97.04,37302.0,89.5579,89.6595,89.4933,89.6411,37302.0
2021-05-12 14:35:00,97.03,97.11,96.95,97.05,55191.0,89.6318,89.7057,89.5579,89.6503,55191.0
2021-05-12 14:40:00,97.02,97.1,97.01,97.07,54831.0,89.6226,89.6965,89.6134,89.6688,54831.0
2021-05-12 14:45:00,97.06,97.16,97.02,97.14,66865.0,89.6595,89.7519,89.6226,89.7334,66865.0
2021-05-12 14:50:00,97.15,97.24,97.13,97.16,39493.0,89.7427,89.8258,89.7242,89.7519,39493.0
2021-05-12 14:55:00,97.17,97.17,97.07,97.07,34789.0,89.7612,89.7612,89.6688,89.6688,34789.0
2021-05-12 15:00:00,97.06,97.09,96.94,96.95,71988.0,89.6595,89.6873,89.5487,89.5579,71988.0
2021-05-12 15:05:00,96.95,96.98,96.89,96.97,40067.0,89.5579,89.5856,89.5025,89.5764,40067.0
2021-05-12 15:10:00,96.97,96.98,96.82,96.83,32401.0,89.5764,89.5856,89.4378,89.4471,32401.0
2021-05-12 15:15:00,96.84,96.89,96.78,96.79,38928.0,89.4563,89.5025,89.4009,89.4101,38928.0
2021-05-12 15:20:00,96.79,96.84,96.66,96.68,48801.0,89.4101,89.4563,89.29,89.3085,48801.0
2021-05-12 15:25:00,96.67,96.75,96.63,96.69,35476.0,89.2993,89.3732,89.2623,89.3178,35476.0
2021-05-12 15:30:00,96.69,96.76,96.64,96.73,90271.0,89.3178,89.3824,89.2716,89.3547,90271.0
2021-05-12 15:35:00,96.71,96.72,96.61,96.66,81704.0,89.3362,89.3455,89.2439,89.29,81704.0
2021-05-12 15:40:00,96.66,96.8,96.65,96.76,49762.0,89.29,89.4194,89.2808,89.3824,49762.0
2021-05-12 15:45:00,96.75,96.86,96.7,96.74,109653.0,89.3732,89.4748,89.327,89.3639,109653.0
2021-05-12 15:50:00,96.73,96.73,96.53,96.55,161099.0,89.3547,89.3547,89.17,89.1884,161099.0
2021-05-12 15:55:00,96.55,96.77,96.54,96.7,176420.0,89.1884,89.3917,89.1792,89.327,176420.0
2021-05-13 09:30:00,97.01,97.28,96.98,97.27,336550.0,89.6134,89.8628,89.5856,89.8535,336550.0
2021-05-13 09:35:00,97.27,97.43,97.26,97.26,63357.0,89.8535,90.0013,89.8443,89.8443,63357.0
2021-05-13 09:40:00,97.29,97.33,97.25,97.28,70699.0,89.872,89.909,89.8351,89.8628,70699.0
2021-05-13 09:45:00,97.33,97.39,97.21,97.22,205799.0,89.909,89.9644,89.7981,89.8073,205799.0
2021-05-13 09:50:00,97.23,97.53,97.23,97.52,79067.0,89.8166,90.0937,89.8166,90.0845,79067.0
2021-05-13 09:55:00,97.51,97.59,97.51,97.57,28241.0,90.0752,90.1491,90.0752,90.1307,28241.0
2021-05-13 10:00:00,97.6,97.76,97.6,97.73,37555.0,90.1584,90.3062,90.1584,90.2785,37555.0
2021-05-13 10:05:00,97.74,97.75,97.61,97.61,51860.0,90.2877,90.2969,90.1676,90.1676,51860.0
2021-05-13 10:10:00,97.61,97.8,97.6,97.69,31544.0,90.1676,90.3431,90.1584,90.2415,31544.0
2021-05-13 10:15:00,97.7,97.79,97.65,97.66,110715.0,90.2507,90.3339,90.2046,90.2138,110715.0
2021-05-13 10:20:00,97.64,97.8,97.62,97.8,56588.0,90.1953,90.3431,90.1768,90.3431,56588.0
2021-05-13 10:25:00,97.79,97.8,97.63,97.73,47577.0,90.3339,90.3431,90.1861,90.2785,47577.0
2021-05-13 10:30:00,97.74,97.8,97.73,97.77,21203.0,90.2877,90.3431,90.2785,90.3154,21203.0
2021-05-13 10:35:00,97.76,97.79,97.68,97.74,33577.0,90.3062,90.3339,90.2323,90.2877,33577.0
2021-05-13 10:40:00,97.75,97.76,97.64,97.64,19685.0,90.2969,90.3062,90.1953,90.1953,19685.0
2021-05-13 10:45:00,97.64,97.77,97.63,97.71,20250.0,90.1953,90.3154,90.1861,90.26,20250.0
2021-05-13 10:50:00,97.71,97.81,97.67,97.81,21574.0,90.26,90.3524,90.223,90.3524,21574.0
2021-05-13 10:55:00,97.82,97.88,97.81,97.83,17741.0,90.3616,90.417,90.3524,90.3708,17741.0
2021-05-13 11:00:00,97.83,97.84,97.68,97.69,15072.0,90.3708,90.3801,90.2323,90.2415,15072.0
2021-05-13 11:05:00,97.69,97.69,97.56,97.58,13193.0,90.2415,90.2415,90.1214,90.1399,13193.0
2021-05-13 11:10:00,97.58,97.59,97.51,97.52,8070.0,90.1399,90.1491,90.0752,90.0845,8070.0
2021-05-13 11:15:00,97.51,97.62,97.49,97.61,37887.0,90.0752,90.1768,90.0568,90.1676,37887.0
2021-05-13 11:20:00,97.59,97.62,97.52,97.56,14884.0,90.1491,90.1768,90.0845,90.1214,14884.0
2021-05-13 11:25:00,97.56,97.57,97.37,97.4,25279.0,90.1214,90.1307,89.9459,89.9736,25279.0
2021-05-13 11:30:00,97.41,97.48,97.39,97.47,51411.0,89.9829,90.0475,89.9644,90.0383,51411.0
2021-05-13 11:35:00,97.47,97.58,97.42,97.57,39428.0,90.0383,90.1399,89.9921,90.1307,39428.0
2021-05-13 11:40:00,97.56,97.56,97.27,97.28,63756.0,90.1214,90.1214,89.8535,89.8628,63756.0
2021-05-13 11:45:00,97.28,97.42,97.25,97.42,100838.0,89.8628,89.9921,89.8351,89.9921,100838.0
2021-05-13 11:50:00,97.4,97.46,97.39,97.44,38948.0,89.9736,90.029,89.9644,90.0106,38948.0
2021-05-13 11:55:00,97.44,97.46,97.3,97.35,144082.0,90.0106,90.029,89.8812,89.9274,144082.0
2021-05-13 12:00:00,97.37,97.51,97.32,97.4,60347.0,89.9459,90.0752,89.8997,89.9736,60347.0
2021-05-13 12:05:00,97.39,97.52,97.38,97.51,20107.0,89.9644,90.0845,89.9551,90.0752,20107.0
2021-05-13 12:10:00,97.51,97.61,97.51,97.58,21813.0,90.0752,90.1676,90.0752,90.1399,21813.0
2021-05-13 12:15:00,97.57,97.62,97.53,97.53,15489.0,90.1307,90.1768,90.0937,90.0937,15489.0
2021-05-13 12:20:00,97.53,97.55,97.44,97.44,10467.0,90.0937,90.1122,90.0106,90.0106,10467.0
2021-05-13 12:25:00,97.45,97.59,97.45,97.58,16779.0,90.0198,90.1491,90.0198,90.1399,16779.0
2021-05-13 12:30:00,97.58,97.67,97.58,97.67,15149.0,90.1399,90.223,90.1399,90.223,15149.0
2021-05-13 12:35:00,97.68,97.68,97.56,97.57,51233.0,90.2323,90.2323,90.1214,90.1307,51233.0
2021-05-13 12:40:00,97.58,97.59,97.51,97.54,82572.0,90.1399,90.1491,90.0752,90.1029,82572.0
2021-05-13 12:45:00,97.55,97.65,97.55,97.65,45874.0,90.1122,90.2046,90.1122,90.2046,45874.0
2021-05-13 12:50:00,97.66,97.67,97.5,97.55,28109.0,90.2138,90.223,90.066,90.1122,28109.0
2021-05-13 12:55:00,97.55,97.55,97.33,97.4,73018.0,90.1122,90.1122,89.909,89.9736,73018.0
2021-05-13 13:00:00,97.4,97.41,97.27,97.4,68229.0,89.9736,89.9829,89.8535,89.9736,68229.0
2021-05-13 13:05:00,97.4,97.46,97.32,97.45,36464.0,89.9736,90.029,89.8997,90.0198,36464.0
2021-05-13 13:10:00,97.44,97.49,97.4,97.46,65767.0,90.0106,90.0568,89.9736,90.029,65767.0
2021-05-13 13:15:00,97.47,97.51,97.3,97.31,23109.0,90.0383,90.0752,89.8812,89.8905,23109.0
2021-05-13 13:20:00,97.32,97.33,97.15,97.17,40081.0,89.8997,89.909,89.7427,89.7612,40081.0
2021-05-13 13:25:00,97.17,97.25,97.12,97.21,25540.0,89.7612,89.8351,89.715,89.7981,25540.0
2021-05-13 13:30:00,97.2,97.24,97.01,97.02,38094.0,89.7889,89.8258,89.6134,89.6226,38094.0
2021-05-13 13:35:00,97.01,97.05,96.94,97.0,53888.0,89.6134,89.6503,89.5487,89.6041,53888.0
2021-05-13 13:40:00,97.02,97.08,96.98,97.08,31559.0,89.6226,89.678,89.5856,89.678,31559.0
2021-05-13 13:45:00,97.07,97.11,96.93,96.97,82107.0,89.6688,89.7057,89.5395,89.5764,82107.0
2021-05-13 13:50:00,96.97,97.18,96.97,97.16,30657.0,89.5764,89.7704,89.5764,89.7519,30657.0
2021-05-13 13:55:00,97.18,97.2,97.14,97.14,29015.0,89.7704,89.7889,89.7334,89.7334,29015.0
2021-05-13 14:00:00,97.13,97.38,97.13,97.36,47749.0,89.7242,89.9551,89.7242,89.9367,47749.0
2021-05-13 14:05:00,97.36,97.53,97.35,97.45,119727.0,89.9367,90.0937,89.9274,90.0198,119727.0
2021-05-13 14:10:00,97.48,97.58,97.47,97.55,105398.0,90.0475,90.1399,90.0383,90.1122,105398.0
2021-05-13 14:15:00,97.55,97.57,97.48,97.48,142855.0,90.1122,90.1307,90.0475,90.0475,142855.0
2021-05-13 14:20:00,97.48,97.61,97.48,97.57,166400.0,90.0475,90.1676,90.0475,90.1307,166400.0
2021-05-13 14:25:00,97.57,97.63,97.53,97.63,109636.0,90.1307,90.1861,90.0937,90.1861,109636.0
2021-05-13 14:30:00,97.63,97.64,97.56,97.64,188835.0,90.1861,90.1953,90.1214,90.1953,188835.0
2021-05-13 14:35:00,97.66,97.74,97.65,97.7,195965.0,90.2138,90.2877,90.2046,90.2507,195965.0
2021-05-13 14:40:00,97.71,97.78,97.67,97.75,164016.0,90.26,90.3246,90.223,90.2969,164016.0
2021-05-13 14:45:00,97.75,97.76,97.66,97.72,138366.0,90.2969,90.3062,90.2138,90.2692,138366.0
2021-05-13 14:50:00,97.73,97.73,97.64,97.7,126997.0,90.2785,90.2785,90.1953,90.2507,126997.0
2021-05-13 14:55:00,97.71,97.72,97.64,97.64,176830.0,90.26,90.2692,90.1953,90.1953,176830.0
2021-05-13 15:00:00,97.64,97.78,97.64,97.69,64229.0,90.1953,90.3246,90.1953,90.2415,64229.0
2021-05-13 15:05:00,97.7,97.8,97.69,97.8,71815.0,90.2507,90.3431,90.2415,90.3431,71815.0
2021-05-13 15:10:00,97.8,97.8,97.62,97.67,56444.0,90.3431,90.3431,90.1768,90.223,56444.0
2021-05-13 15:15:00,97.68,97.74,97.66,97.66,76810.0,90.2323,90.2877,90.2138,90.2138,76810.0
2021-05-13 15:20:00,97.68,97.71,97.59,97.67,46346.0,90.2323,90.26,90.1491,90.223,46346.0
2021-05-13 15:25:00,97.68,97.77,97.68,97.75,54382.0,90.2323,90.3154,90.2323,90.2969,54382.0
2021-05-13 15:30:00,97.79,97.85,97.78,97.81,49189.0,90.3339,90.3893,90.3246,90.3524,49189.0
2021-05-13 15:35:00,97.81,97.86,97.77,97.84,64800.0,90.3524,90.3985,90.3154,90.3801,64800.0
2021-05-13 15:40:00,97.84,97.9,97.81,97.9,51065.0,90.3801,90.4355,90.3524,90.4355,51065.0
2021-05-13 15:45:00,97.9,97.92,97.83,97.86,282311.0,90.4355,90.454,90.3708,90.3985,282311.0
2021-05-13 15:50:00,97.86,97.87,97.69,97.7,179664.0,90.3985,90.4078,90.2415,90.2507,179664.0
2021-05-13 15:55:00,97.7,97.71,97.58,97.58,322200.0,90.2507,90.26,90.1399,90.1399,322200.0
2021-05-14 09:30:00,98.39,98.52,98.38,98.43,112849.0,90.8881,91.0082,90.8789,90.9251,112849.0
2021-05-14 09:35:00,98.43,98.46,98.4,98.42,45333.0,90.9251,90.9528,90.8974,90.9159,45333.0
2021-05-14 09:40:00,98.42,98.49,98.41,98.48,119905.0,90.9159,90.9805,90.9066,90.9713,119905.0
2021-05-14 09:45:00,98.5,98.55,98.48,98.5,40880.0,90.9898,91.0359,90.9713,90.9898,40880.0
2021-05-14 09:50:00,98.49,98.62,98.47,98.59,144571.0,90.9805,91.1006,90.962,91.0729,144571.0
2021-05-14 09:55:00,98.58,98.69,98.58,98.69,367474.0,91.0637,91.1653,91.0637,91.1653,367474.0
2021-05-14 10:00:00,98.69,98.72,98.61,98.67,62110.0,91.1653,91.193,91.0914,91.1468,62110.0
2021-05-14 10:05:00,98.67,98.68,98.56,98.59,52001.0,91.1468,91.156,91.0452,91.0729,52001.0
2021-05-14 10:10:00,98.59,98.72,98.59,98.71,34804.0,91.0729,91.193,91.0729,91.1837,34804.0
2021-05-14 10:15:00,98.72,98.72,98.65,98.66,36054.0,91.193,91.193,91.1283,91.1376,36054.0
2021-05-14 10:20:00,98.67,98.75,98.66,98.7,27310.0,91.1468,91.2207,91.1376,91.1745,27310.0
2021-05-14 10:25:00,98.71,98.78,98.63,98.63,17428.0,91.1837,91.2484,91.1098,91.1098,17428.0
2021-05-14 10:30:00,98.63,98.76,98.62,98.76,38343.0,91.1098,91.2299,91.1006,91.2299,38343.0
2021-05-14 10:35:00,98.76,98.76,98.64,98.66,32834.0,91.2299,91.2299,91.1191,91.1376,32834.0
2021-05-14 10:40:00,98.66,98.7,98.58,98.6,41353.0,91.1376,91.1745,91.0637,91.0821,41353.0
2021-05-14 10:45:00,98.61,98.76,98.6,98.76,37833.0,91.0914,91.2299,91.0821,91.2299,37833.0
2021-05-14 10:50:00,98.76,98.79,98.74,98.77,29001.0,91.2299,91.2576,91.2115,91.2392,29001.0
2021-05-14 10:55:00,98.76,98.8,98.75,98.79,95414.0,91.2299,91.2669,91.2207,91.2576,95414.0
2021-05-14 11:00:00,98.79,98.8,98.7,98.71,130522.0,91.2576,91.2669,91.1745,91.1837,130522.0
2021-05-14 11:05:00,98.72,98.78,98.71,98.72,119162.0,91.193,91.2484,91.1837,91.193,119162.0
2021-05-14 11:10:00,98.72,98.83,98.72,98.81,141312.0,91.193,91.2946,91.193,91.2761,141312.0
2021-05-14 11:15:00,98.81,98.87,98.81,98.86,187557.0,91.2761,91.3315,91.2761,91.3223,187557.0
2021-05-14 11:20:00,98.86,98.88,98.85,98.87,243850.0,91.3223,91.3408,91.3131,91.3315,243850.0
2021-05-14 11:25:00,98.87,98.9,98.85,98.87,372012.0,91.3315,91.3593,91.3131,91.3315,372012.0
2021-05-14 11:30:00,98.87,98.9,98.85,98.88,171735.0,91.3315,91.3593,91.3131,91.3408,171735.0
2021-05-14 11:35:00,98.88,98.91,98.86,98.89,110672.0,91.3408,91.3685,91.3223,91.35,110672.0
2021-05-14 11:40:00,98.89,98.9,98.86,98.87,211788.0,91.35,91.3593,91.3223,91.3315,211788.0
2021-05-14 11:45:00,98.87,98.92,98.87,98.89,90244.0,91.3315,91.3777,91.3315,91.35,90244.0
2021-05-14 11:50:00,98.89,98.9,98.82,98.84,138901.0,91.35,91.3593,91.2854,91.3038,138901.0
2021-05-14 11:55:00,98.84,98.86,98.82,98.84,177516.0,91.3038,91.3223,91.2854,91.3038,177516.0
2021-05-14 12:00:00,98.84,98.89,98.82,98.87,193220.0,91.3038,91.35,91.2854,91.3315,193220.0
2021-05-14 12:05:00,98.88,98.91,98.88,98.89,147172.0,91.3408,91.3685,91.3408,91.35,147172.0
2021-05-14 12:10:00,98.89,98.93,98.88,98.93,176432.0,91.35,91.387,91.3408,91.387,176432.0
2021-05-14 12:15:00,98.93,98.96,98.91,98.96,195920.0,91.387,91.4147,91.3685,91.4147,195920.0
2021-05-14 12:20:00,98.96,98.98,98.93,98.94,187175.0,91.4147,91.4332,91.387,91.3962,187175.0
2021-05-14 12:25:00,98.94,98.96,98.93,98.94,130797.0,91.3962,91.4147,91.387,91.3962,130797.0
2021-05-14 12:30:00,98.94,98.96,98.93,98.95,229952.0,91.3962,91.4147,91.387,91.4054,229952.0
2021-05-14 12:35:00,98.95,98.95,98.89,98.91,237045.0,91.4054,91.4054,91.35,91.3685,237045.0
2021-05-14 12:40:00,98.9,98.93,98.9,98.91,206484.0,91.3593,91.387,91.3593,91.3685,206484.0
2021-05-14 12:45:00,98.91,98.95,98.9,98.95,159202.0,91.3685,91.4054,91.3593,91.4054,159202.0
2021-05-14 12:50:00,98.95,98.99,98.94,98.95,150395.0,91.4054,91.4424,91.3962,91.4054,150395.0
2021-05-14 12:55:00,98.95,98.98,98.94,98.97,160594.0,91.4054,91.4332,91.3962,91.4239,160594.0
2021-05-14 13:00:00,98.97,99.0,98.95,98.96,270189.0,91.4239,91.4516,91.4054,91.4147,270189.0
2021-05-14 13:05:00,98.96,98.96,98.93,98.96,173404.0,91.4147,91.4147,91.387,91.4147,173404.0
2021-05-14 13:10:00,98.96,98.96,98.93,98.95,175671.0,91.4147,91.4147,91.387,91.4054,175671.0
2021-05-14 13:15:00,98.95,98.95,98.92,98.93,217241.0,91.4054,91.4054,91.3777,91.387,217241.0
2021-05-14 13:20:00,98.93,98.98,98.92,98.96,228980.0,91.387,91.4332,91.3777,91.4147,228980.0
2021-05-14 13:25:00,98.96,98.99,98.96,98.98,96211.0,91.4147,91.4424,91.4147,91.4332,96211.0
2021-05-14 13:30:00,98.98,99.01,98.92,98.95,188999.0,91.4332,91.4609,91.3777,91.4054,188999.0
2021-05-14 13:35:00,98.96,98.97,98.93,98.95,106572.0,91.4147,91.4239,91.387,91.4054,106572.0
2021-05-14 13:40:00,98.94,98.97,98.93,98.96,136604.0,91.3962,91.4239,91.387,91.4147,136604.0
2021-05-14 13:45:00,98.96,98.97,98.93,98.95,138235.0,91.4147,91.4239,91.387,91.4054,138235.0
2021-05-14 13:50:00,98.96,98.97,98.94,98.95,199000.0,91.4147,91.4239,91.3962,91.4054,199000.0
2021-05-14 13:55:00,98.95,98.99,98.94,98.96,156478.0,91.4054,91.4424,91.3962,91.4147,156478.0
2021-05-14 14:00:00,98.96,98.98,98.94,98.98,170154.0,91.4147,91.4332,91.3962,91.4332,170154.0
2021-05-14 14:05:00,98.98,99.03,98.98,99.01,165719.0,91.4332,91.4793,91.4332,91.4609,165719.0
2021-05-14 14:10:00,99.02,99.09,99.01,99.07,183071.0,91.4701,91.5348,91.4609,91.5163,183071.0
2021-05-14 14:15:00,99.07,99.08,99.05,99.06,161850.0,91.5163,91.5255,91.4978,91.5071,161850.0
2021-05-14 14:20:00,99.06,99.07,99.03,99.05,176702.0,91.5071,91.5163,91.4793,91.4978,176702.0
2021-05-14 14:25:00,99.05,99.07,99.04,99.06,137219.0,91.4978,91.5163,91.4886,91.5071,137219.0
2021-05-14 14:30:00,99.06,99.12,99.06,99.11,178999.0,91.5071,91.5625,91.5071,91.5532,178999.0
2021-05-14 14:35:00,99.1,99.12,99.09,99.11,132088.0,91.544,91.5625,91.5348,91.5532,132088.0
2021-05-14 14:40:00,99.11,99.15,99.1,99.12,190312.0,91.5532,91.5902,91.544,91.5625,190312.0
2021-05-14 14:45:00,99.12,99.17,99.12,99.16,194042.0,91.5625,91.6087,91.5625,91.5994,194042.0
2021-05-14 14:50:00,99.16,99.22,99.15,99.21,173024.0,91.5994,91.6549,91.5902,91.6456,173024.0
2021-05-14 14:55:00,99.22,99.23,99.14,99.17,209406.0,91.6549,91.6641,91.581,91.6087,209406.0
2021-05-14 15:00:00,99.17,99.17,99.06,99.11,212606.0,91.6087,91.6087,91.5071,91.5532,212606.0
2021-05-14 15:05:00,99.12,99.14,99.1,99.13,229512.0,91.5625,91.581,91.544,91.5717,229512.0
2021-05-14 15:10:00,99.13,99.15,99.1,99.15,227626.0,91.5717,91.5902,91.544,91.5902,227626.0
2021-05-14 15:15:00,99.14,99.19,99.14,99.15,212498.0,91.581,91.6271,91.581,91.5902,212498.0
2021-05-14 15:20:00,99.15,99.17,99.11,99.11,205466.0,91.5902,91.6087,91.5532,91.5532,205466.0
2021-05-14 15:25:00,99.11,99.15,99.09,99.15,184962.0,91.5532,91.5902,91.5348,91.5902,184962.0
2021-05-14 15:30:00,99.16,99.16,99.05,99.1,148227.0,91.5994,91.5994,91.4978,91.544,148227.0
2021-05-14 15:35:00,99.1,99.13,99.07,99.09,56093.0,91.544,91.5717,91.5163,91.5348,56093.0
2021-05-14 15:40:00,99.1,99.13,99.07,99.11,75235.0,91.544,91.5717,91.5163,91.5532,75235.0
2021-05-14 15:45:00,99.12,99.18,99.09,99.16,113802.0,91.5625,91.6179,91.5348,91.5994,113802.0
2021-05-14 15:50:00,99.16,99.26,99.12,99.26,271644.0,91.5994,91.6918,91.5625,91.6918,271644.0
2021-05-14 15:55:00,99.24,99.25,99.08,99.08,449115.0,91.6733,91.6826,91.5255,91.5255,449115.0
2021-05-17 09:30:00,98.67,98.76,98.65,98.72,57522.0,91.1468,91.2299,91.1283,91.193,57522.0
2021-05-17 09:35:00,98.74,98.88,98.74,98.87,19385.0,91.2115,91.3408,91.2115,91.3315,19385.0
2021-05-17 09:40:00,98.88,98.92,98.75,98.75,82046.0,91.3408,91.3777,91.2207,91.2207,82046.0
2021-05-17 09:45:00,98.75,98.82,98.72,98.72,38969.0,91.2207,91.2854,91.193,91.193,38969.0
2021-05-17 09:50:00,98.68,98.72,98.54,98.63,26135.0,91.156,91.193,91.0267,91.1098,26135.0
2021-05-17 09:55:00,98.58,98.69,98.58,98.65,9026.0,91.0637,91.1653,91.0637,91.1283,9026.0
2021-05-17 10:00:00,98.64,98.64,98.5,98.55,27340.0,91.1191,91.1191,90.9898,91.0359,27340.0
2021-05-17 10:05:00,98.58,98.66,98.53,98.53,24195.0,91.0637,91.1376,91.0175,91.0175,24195.0
2021-05-17 10:10:00,98.54,98.67,98.51,98.64,10306.0,91.0267,91.1468,90.999,91.1191,10306.0
2021-05-17 10:15:00,98.63,98.8,98.58,98.79,21350.0,91.1098,91.2669,91.0637,91.2576,21350.0
2021-05-17 10:20:00,98.78,98.82,98.76,98.78,17199.0,91.2484,91.2854,91.2299,91.2484,17199.0
2021-05-17 10:25:00,98.78,98.83,98.58,98.58,21047.0,91.2484,91.2946,91.0637,91.0637,21047.0
2021-05-17 10:30:00,98.58,98.64,98.52,98.52,27001.0,91.0637,91.1191,91.0082,91.0082,27001.0
2021-05-17 10:35:00,98.52,98.81,98.52,98.78,20747.0,91.0082,91.2761,91.0082,91.2484,20747.0
2021-05-17 10:40:00,98.78,98.81,98.71,98.71,46672.0,91.2484,91.2761,91.1837,91.1837,46672.0
2021-05-17 10:45:00,98.73,98.78,98.67,98.74,16608.0,91.2022,91.2484,91.1468,91.2115,16608.0
2021-05-17 10:50:00,98.78,98.8,98.72,98.75,11321.0,91.2484,91.2669,91.193,91.2207,11321.0
2021-05-17 10:55:00,98.74,98.79,98.7,98.72,7300.0,91.2115,91.2576,91.1745,91.193,7300.0
2021-05-17 11:00:00,98.72,98.76,98.59,98.68,30928.0,91.193,91.2299,91.0729,91.156,30928.0
2021-05-17 11:05:00,98.69,98.72,98.6,98.61,14628.0,91.1653,91.193,91.0821,91.0914,14628.0
2021-05-17 11:10:00,98.59,98.67,98.51,98.66,13204.0,91.0729,91.1468,90.999,91.1376,13204.0
2021-05-17 11:15:00,98.65,98.69,98.59,98.61,26259.0,91.1283,91.1653,91.0729,91.0914,26259.0
2021-05-17 11:20:00,98.62,98.71,98.62,98.68,15995.0,91.1006,91.1837,91.1006,91.156,15995.0
2021-05-17 11:25:00,98.66,98.68,98.6,98.61,11628.0,91.1376,91.156,91.0821,91.0914,11628.0
2021-05-17 11:30:00,98.6,98.64,98.52,98.62,20628.0,91.0821,91.1191,91.0082,91.1006,20628.0
2021-05-17 11:35:00,98.62,98.65,98.58,98.58,11200.0,91.1006,91.1283,91.0637,91.0637,11200.0
2021-05-17 11:40:00,98.59,98.65,98.57,98.65,9800.0,91.0729,91.1283,91.0544,91.1283,9800.0
2021-05-17 11:45:00,98.65,98.7,98.62,98.64,14977.0,91.1283,91.1745,91.1006,91.1191,14977.0
2021-05-17 11:50:00,98.63,98.64,98.54,98.59,13415.0,91.1098,91.1191,91.0267,91.0729,13415.0
2021-05-17 11:55:00,98.58,98.6,98.53,98.58,9797.0,91.0637,91.0821,91.0175,91.0637,9797.0
2021-05-17 12:00:00,98.57,98.59,98.52,98.57,91058.0,91.0544,91.0729,91.0082,91.0544,91058.0
2021-05-17 12:05:00,98.57,98.61,98.54,98.55,7635.0,91.0544,91.0914,91.0267,91.0359,7635.0
2021-05-17 12:10:00,98.55,98.6,98.55,98.55,53168.0,91.0359,91.0821,91.0359,91.0359,53168.0
2021-05-17 12:15:00,98.54,98.65,98.53,98.64,11489.0,91.0267,91.1283,91.0175,91.1191,11489.0
2021-05-17 12:20:00,98.63,98.66,98.63,98.66,5808.0,91.1098,91.1376,91.1098,91.1376,5808.0
2021-05-17 12:25:00,98.66,98.67,98.64,98.67,4648.0,91.1376,91.1468,91.1191,91.1468,4648.0
2021-05-17 12:30:00,98.66,98.66,98.6,98.64,13067.0,91.1376,91.1376,91.0821,91.1191,13067.0
2021-05-17 12:35:00,98.66,98.72,98.65,98.72,9100.0,91.1376,91.193,91.1283,91.193,9100.0
2021-05-17 12:40:00,98.72,98.77,98.72,98.75,10426.0,91.193,91.2392,91.193,91.2207,10426.0
2021-05-17 12:45:00,98.74,98.76,98.69,98.69,9882.0,91.2115,91.2299,91.1653,91.1653,9882.0
2021-05-17 12:50:00,98.7,98.72,98.66,98.68,8482.0,91.1745,91.193,91.1376,91.156,8482.0
2021-05-17 12:55:00,98.66,98.66,98.63,98.65,5300.0,91.1376,91.1376,91.1098,91.1283,5300.0
2021-05-17 13:00:00,98.64,98.71,98.64,98.68,6178.0,91.1191,91.1837,91.1191,91.156,6178.0
2021-05-17 13:05:00,98.67,98.67,98.63,98.63,6784.0,91.1468,91.1468,91.1098,91.1098,6784.0
2021-05-17 13:10:00,98.62,98.64,98.58,98.6,14663.0,91.1006,91.1191,91.0637,91.0821,14663.0
2021-05-17 13:15:00,98.62,98.62,98.54,98.55,10696.0,91.1006,91.1006,91.0267,91.0359,10696.0
2021-05-17 13:20:00,98.55,98.57,98.5,98.55,19008.0,91.0359,91.0544,90.9898,91.0359,19008.0
2021-05-17 13:25:00,98.54,98.58,98.52,98.55,12708.0,91.0267,91.0637,91.0082,91.0359,12708.0
2021-05-17 13:30:00,98.53,98.54,98.48,98.52,7640.0,91.0175,91.0267,90.9713,91.0082,7640.0
2021-05-17 13:35:00,98.54,98.61,98.54,98.55,33919.0,91.0267,91.0914,91.0267,91.0359,33919.0
2021-05-17 13:40:00,98.55,98.55,98.42,98.46,19730.0,91.0359,91.0359,90.9159,90.9528,19730.0
2021-05-17 13:45:00,98.5,98.58,98.49,98.56,14645.0,90.9898,91.0637,90.9805,91.0452,14645.0
2021-05-17 13:50:00,98.56,98.56,98.51,98.54,8000.0,91.0452,91.0452,90.999,91.0267,8000.0
2021-05-17 13:55:00,98.53,98.58,98.51,98.56,17231.0,91.0175,91.0637,90.999,91.0452,17231.0
2021-05-17 14:00:00,98.55,98.61,98.53,98.6,9695.0,91.0359,91.0914,91.0175,91.0821,9695.0
2021-05-17 14:05:00,98.6,98.65,98.58,98.64,158019.0,91.0821,91.1283,91.0637,91.1191,158019.0
2021-05-17 14:10:00,98.66,98.66,98.61,98.62,7900.0,91.1376,91.1376,91.0914,91.1006,7900.0
2021-05-17 14:15:00,98.62,98.64,98.6,98.63,11888.0,91.1006,91.1191,91.0821,91.1098,11888.0
2021-05-17 14:20:00,98.62,98.67,98.62,98.63,9592.0,91.1006,91.1468,91.1006,91.1098,9592.0
2021-05-17 14:25:00,98.63,98.67,98.62,98.66,6539.0,91.1098,91.1468,91.1006,91.1376,6539.0
2021-05-17 14:30:00,98.67,98.73,98.66,98.69,7977.0,91.1468,91.2022,91.1376,91.1653,7977.0
2021-05-17 14:35:00,98.69,98.69,98.59,98.6,12941.0,91.1653,91.1653,91.0729,91.0821,12941.0
2021-05-17 14:40:00,98.6,98.64,98.6,98.63,6536.0,91.0821,91.1191,91.0821,91.1098,6536.0
2021-05-17 14:45:00,98.63,98.67,98.6,98.67,11394.0,91.1098,91.1468,91.0821,91.1468,11394.0
2021-05-17 14:50:00,98.67,98.79,98.67,98.79,8851.0,91.1468,91.2576,91.1468,91.2576,8851.0
2021-05-17 14:55:00,98.78,98.81,98.76,98.81,5657.0,91.2484,91.2761,91.2299,91.2761,5657.0
2021-05-17 15:00:00,98.81,98.85,98.77,98.84,20767.0,91.2761,91.3131,91.2392,91.3038,20767.0
2021-05-17 15:05:00,98.84,98.9,98.84,98.88,13679.0,91.3038,91.3593,91.3038,91.3408,13679.0
2021-05-17 15:10:00,98.88,98.91,98.86,98.86,11193.0,91.3408,91.3685,91.3223,91.3223,11193.0
2021-05-17 15:15:00,98.86,98.88,98.81,98.81,118685.0,91.3223,91.3408,91.2761,91.2761,118685.0
2021-05-17 15:20:00,98.82,98.83,98.78,98.8,12073.0,91.2854,91.2946,91.2484,91.2669,12073.0
2021-05-17 15:25:00,98.79,98.79,98.73,98.78,15063.0,91.2576,91.2576,91.2022,91.2484,15063.0
2021-05-17 15:30:00,98.77,98.84,98.75,98.83,10114.0,91.2392,91.3038,91.2207,91.2946,10114.0
2021-05-17 15:35:00,98.84,98.84,98.76,98.77,28683.0,91.3038,91.3038,91.2299,91.2392,28683.0
2021-05-17 15:40:00,98.77,98.88,98.77,98.86,12260.0,91.2392,91.3408,91.2392,91.3223,12260.0
2021-05-17 15:45:00,98.85,98.91,98.82,98.82,17296.0,91.3131,91.3685,91.2854,91.2854,17296.0
2021-05-17 15:50:00,98.83,98.9,98.8,98.85,146727.0,91.2946,91.3593,91.2669,91.3131,146727.0
2021-05-17 15:55:00,98.84,98.9,98.82,98.89,101432.0,91.3038,91.3593,91.2854,91.35,101432.0
2021-05-18 09:30:00,99.25,99.37,99.16,99.17,21639.0,91.6826,91.7934,91.5994,91.6087,21639.0
2021-05-18 09:35:00,99.15,99.36,99.15,99.35,11000.0,91.5902,91.7842,91.5902,91.7749,11000.0
2021-05-18 09:40:00,99.38,99.38,99.28,99.29,28779.0,91.8027,91.8027,91.7103,91.7195,28779.0
2021-05-18 09:45:00,99.29,99.32,99.17,99.23,45527.0,91.7195,91.7472,91.6087,91.6641,45527.0
2021-05-18 09:50:00,99.23,99.26,99.15,99.26,19109.0,91.6641,91.6918,91.5902,91.6918,19109.0
2021-05-18 09:55:00,99.26,99.27,99.19,99.19,19395.0,91.6918,91.701,91.6271,91.6271,19395.0
2021-05-18 10:00:00,99.19,99.21,99.03,99.11,23293.0,91.6271,91.6456,91.4793,91.5532,23293.0
2021-05-18 10:05:00,99.1,99.19,99.08,99.16,13162.0,91.544,91.6271,91.5255,91.5994,13162.0
2021-05-18 10:10:00,99.16,99.18,99.13,99.18,5643.0,91.5994,91.6179,91.5717,91.6179,5643.0
2021-05-18 10:15:00,99.19,99.25,99.17,99.2,15867.0,91.6271,91.6826,91.6087,91.6364,15867.0
2021-05-18 10:20:00,99.2,99.29,99.2,99.28,8703.0,91.6364,91.7195,91.6364,91.7103,8703.0
2021-05-18 10:25:00,99.27,99.37,99.26,99.37,4729.0,91.701,91.7934,91.6918,91.7934,4729.0
2021-05-18 10:30:00,99.37,99.38,99.36,99.36,3534.0,91.7934,91.8027,91.7842,91.7842,3534.0
2021-05-18 10:35:00,99.36,99.38,99.35,99.35,6710.0,91.7842,91.8027,91.7749,91.7749,6710.0
2021-05-18 10:40:00,99.34,99.38,99.28,99.29,8785.0,91.7657,91.8027,91.7103,91.7195,8785.0
2021-05-18 10:45:00,99.33,99.41,99.3,99.41,6387.0,91.7565,91.8304,91.7288,91.8304,6387.0
2021-05-18 10:50:00,99.42,99.43,99.34,99.34,27368.0,91.8396,91.8488,91.7657,91.7657,27368.0
2021-05-18 10:55:00,99.34,99.37,99.34,99.37,3878.0,91.7657,91.7934,91.7657,91.7934,3878.0
2021-05-18 11:00:00,99.37,99.38,99.33,99.38,3611.0,91.7934,91.8027,91.7565,91.8027,3611.0
2021-05-18 11:05:00,99.36,99.37,99.33,99.34,8663.0,91.7842,91.7934,91.7565,91.7657,8663.0
2021-05-18 11:10:00,99.34,99.38,99.34,99.36,10890.0,91.7657,91.8027,91.7657,91.7842,10890.0
2021-05-18 11:15:00,99.36,99.38,99.35,99.35,2415.0,91.7842,91.8027,91.7749,91.7749,2415.0
2021-05-18 11:20:00,99.35,99.37,99.33,99.36,5266.0,91.7749,91.7934,91.7565,91.7842,5266.0
2021-05-18 11:25:00,99.34,99.38,99.34,99.36,3881.0,91.7657,91.8027,91.7657,91.7842,3881.0
2021-05-18 11:30:00,99.35,99.35,99.2,99.2,9594.0,91.7749,91.7749,91.6364,91.6364,9594.0
2021-05-18 11:35:00,99.2,99.27,99.2,99.27,5215.0,91.6364,91.701,91.6364,91.701,5215.0
2021-05-18 11:40:00,99.27,99.27,99.17,99.22,9120.0,91.701,91.701,91.6087,91.6549,9120.0
2021-05-18 11:45:00,99.23,99.28,99.19,99.28,10189.0,91.6641,91.7103,91.6271,91.7103,10189.0
2021-05-18 11:50:00,99.27,99.27,99.19,99.2,4815.0,91.701,91.701,91.6271,91.6364,4815.0
2021-05-18 11:55:00,99.21,99.24,99.17,99.17,4797.0,91.6456,91.6733,91.6087,91.6087,4797.0
2021-05-18 12:00:00,99.17,99.21,99.15,99.19,8274.0,91.6087,91.6456,91.5902,91.6271,8274.0
2021-05-18 12:05:00,99.19,99.2,99.16,99.19,5520.0,91.6271,91.6364,91.5994,91.6271,5520.0
2021-05-18 12:10:00,99.18,99.23,99.17,99.22,12377.0,91.6179,91.6641,91.6087,91.6549,12377.0
2021-05-18 12:15:00,99.21,99.22,99.18,99.18,4579.0,91.6456,91.6549,91.6179,91.6179,4579.0
2021-05-18 12:20:00,99.19,99.26,99.19,99.26,6700.0,91.6271,91.6918,91.6271,91.6918,6700.0
2021-05-18 12:25:00,99.26,99.3,99.26,99.3,11463.0,91.6918,91.7288,91.6918,91.7288,11463.0
2021-05-18 12:30:00,99.3,99.31,99.27,99.3,8094.0,91.7288,91.738,91.701,91.7288,8094.0
2021-05-18 12:35:00,99.3,99.31,99.29,99.29,3914.0,91.7288,91.738,91.7195,91.7195,3914.0
2021-05-18 12:40:00,99.3,99.32,99.3,99.31,3502.0,91.7288,91.7472,91.7288,91.738,3502.0
2021-05-18 12:45:00,99.31,99.33,99.31,99.33,5622.0,91.738,91.7565,91.738,91.7565,5622.0
2021-05-18 12:50:00,99.32,99.33,99.32,99.32,3532.0,91.7472,91.7565,91.7472,91.7472,3532.0
2021-05-18 12:55:00,99.33,99.33,99.25,99.28,15516.0,91.7565,91.7565,91.6826,91.7103,15516.0
2021-05-18 13:00:00,99.28,99.3,99.27,99.29,9077.0,91.7103,91.7288,91.701,91.7195,9077.0
2021-05-18 13:05:00,99.28,99.28,99.23,99.26,17277.0,91.7103,91.7103,91.6641,91.6918,17277.0
2021-05-18 13:10:00,99.26,99.28,99.25,99.27,3181.0,91.6918,91.7103,91.6826,91.701,3181.0
2021-05-18 13:15:00,99.26,99.27,99.24,99.25,6096.0,91.6918,91.701,91.6733,91.6826,6096.0
2021-05-18 13:20:00,99.26,99.32,99.25,99.3,9227.0,91.6918,91.7472,91.6826,91.7288,9227.0
2021-05-18 13:25:00,99.29,99.35,99.29,99.35,31915.0,91.7195,91.7749,91.7195,91.7749,31915.0
2021-05-18 13:30:00,99.36,99.37,99.31,99.34,9512.0,91.7842,91.7934,91.738,91.7657,9512.0
2021-05-18 13:35:00,99.34,99.34,99.29,99.31,8893.0,91.7657,91.7657,91.7195,91.738,8893.0
2021-05-18 13:40:00,99.32,99.32,99.27,99.29,3100.0,91.7472,91.7472,91.701,91.7195,3100.0
2021-05-18 13:45:00,99.3,99.32,99.26,99.27,22880.0,91.7288,91.7472,91.6918,91.701,22880.0
2021-05-18 13:50:00,99.26,99.28,99.24,99.26,5987.0,91.6918,91.7103,91.6733,91.6918,5987.0
2021-05-18 13:55:00,99.27,99.27,99.25,99.26,5555.0,91.701,91.701,91.6826,91.6918,5555.0
2021-05-18 14:00:00,99.25,99.25,99.19,99.2,9014.0,91.6826,91.6826,91.6271,91.6364,9014.0
2021-05-18 14:05:00,99.22,99.26,99.22,99.22,9509.0,91.6549,91.6918,91.6549,91.6549,9509.0
2021-05-18 14:10:00,99.22,99.28,99.22,99.27,10169.0,91.6549,91.7103,91.6549,91.701,10169.0
2021-05-18 14:15:00,99.27,99.29,99.23,99.23,9255.0,91.701,91.7195,91.6641,91.6641,9255.0
2021-05-18 14:20:00,99.25,99.25,99.15,99.16,13621.0,91.6826,91.6826,91.5902,91.5994,13621.0
2021-05-18 14:25:00,99.15,99.18,99.15,99.15,14423.0,91.5902,91.6179,91.5902,91.5902,14423.0
2021-05-18 14:30:00,99.16,99.17,99.03,99.03,14232.0,91.5994,91.6087,91.4793,91.4793,14232.0
2021-05-18 14:35:00,99.02,99.04,98.97,98.99,25133.0,91.4701,91.4886,91.4239,91.4424,25133.0
2021-05-18 14:40:00,98.99,99.02,98.9,98.94,16651.0,91.4424,91.4701,91.3593,91.3962,16651.0
2021-05-18 14:45:00,98.94,98.94,98.87,98.94,19955.0,91.3962,91.3962,91.3315,91.3962,19955.0
2021-05-18 14:50:00,98.94,99.0,98.92,99.0,10320.0,91.3962,91.4516,91.3777,91.4516,10320.0
2021-05-18 14:55:00,98.99,99.05,98.96,99.05,16281.0,91.4424,91.4978,91.4147,91.4978,16281.0
2021-05-18 15:00:00,99.05,99.09,99.03,99.09,9109.0,91.4978,91.5348,91.4793,91.5348,9109.0
2021-05-18 15:05:00,99.09,99.11,99.06,99.11,14583.0,91.5348,91.5532,91.5071,91.5532,14583.0
2021-05-18 15:10:00,99.12,99.13,99.03,99.04,32888.0,91.5625,91.5717,91.4793,91.4886,32888.0
2021-05-18 15:15:00,99.05,99.11,99.03,99.09,23347.0,91.4978,91.5532,91.4793,91.5348,23347.0
2021-05-18 15:20:00,99.11,99.13,99.08,99.1,10811.0,91.5532,91.5717,91.5255,91.544,10811.0
2021-05-18 15:25:00,99.11,99.14,99.1,99.14,7963.0,91.5532,91.581,91.544,91.581,7963.0
2021-05-18 15:30:00,99.14,99.19,99.12,99.18,21168.0,91.581,91.6271,91.5625,91.6179,21168.0
2021-05-18 15:35:00,99.17,99.18,99.11,99.14,15632.0,91.6087,91.6179,91.5532,91.581,15632.0
2021-05-18 15:40:00,99.15,99.18,99.12,99.15,23037.0,91.5902,91.6179,91.5625,91.5902,23037.0
2021-05-18 15:45:00,99.16,99.16,98.93,98.95,65367.0,91.5994,91.5994,91.387,91.4054,65367.0
2021-05-18 15:50:00,98.95,98.95,98.76,98.77,110185.0,91.4054,91.4054,91.2299,91.2392,110185.0
2021-05-18 15:55:00,98.78,98.82,98.65,98.68,63671.0,91.2484,91.2854,91.1283,91.156,63671.0
2021-05-19 09:30:00,97.47,97.57,97.29,97.57,44650.0,90.0383,90.1307,89.872,90.1307,44650.0
2021-05-19 09:35:00,97.59,97.6,97.33,97.36,92364.0,90.1491,90.1584,89.909,89.9367,92364.0
2021-05-19 09:40:00,97.36,97.55,97.23,97.53,70581.0,89.9367,90.1122,89.8166,90.0937,70581.0
2021-05-19 09:45:00,97.52,97.55,97.39,97.42,29913.0,90.0845,90.1122,89.9644,89.9921,29913.0
2021-05-19 09:50:00,97.45,97.59,97.44,97.52,32417.0,90.0198,90.1491,90.0106,90.0845,32417.0
2021-05-19 09:55:00,97.52,97.64,97.45,97.51,32600.0,90.0845,90.1953,90.0198,90.0752,32600.0
2021-05-19 10:00:00,97.5,97.57,97.23,97.24,57616.0,90.066,90.1307,89.8166,89.8258,57616.0
2021-05-19 10:05:00,97.24,97.3,97.2,97.22,60138.0,89.8258,89.8812,89.7889,89.8073,60138.0
2021-05-19 10:10:00,97.21,97.26,97.14,97.23,39695.0,89.7981,89.8443,89.7334,89.8166,39695.0
2021-05-19 10:15:00,97.2,97.36,97.09,97.33,77771.0,89.7889,89.9367,89.6873,89.909,77771.0
2021-05-19 10:20:00,97.33,97.36,97.23,97.26,82656.0,89.909,89.9367,89.8166,89.8443,82656.0
2021-05-19 10:25:00,97.27,97.54,97.24,97.54,66600.0,89.8535,90.1029,89.8258,90.1029,66600.0
2021-05-19 10:30:00,97.53,97.54,97.4,97.47,64745.0,90.0937,90.1029,89.9736,90.0383,64745.0
2021-05-19 10:35:00,97.45,97.55,97.28,97.28,87694.0,90.0198,90.1122,89.8628,89.8628,87694.0
2021-05-19 10:40:00,97.25,97.43,97.21,97.41,34372.0,89.8351,90.0013,89.7981,89.9829,34372.0
2021-05-19 10:45:00,97.43,97.5,97.38,97.46,38269.0,90.0013,90.066,89.9551,90.029,38269.0
2021-05-19 10:50:00,97.45,97.63,97.44,97.59,132059.0,90.0198,90.1861,90.0106,90.1491,132059.0
2021-05-19 10:55:00,97.59,97.62,97.52,97.56,213681.0,90.1491,90.1768,90.0845,90.1214,213681.0
2021-05-19 11:00:00,97.55,97.58,97.44,97.46,85053.0,90.1122,90.1399,90.0106,90.029,85053.0
2021-05-19 11:05:00,97.47,97.75,97.47,97.72,252517.0,90.0383,90.2969,90.0383,90.2692,252517.0
2021-05-19 11:10:00,97.72,97.75,97.67,97.72,163869.0,90.2692,90.2969,90.223,90.2692,163869.0
2021-05-19 11:15:00,97.72,97.75,97.62,97.63,130666.0,90.2692,90.2969,90.1768,90.1861,130666.0
2021-05-19 11:20:00,97.63,97.84,97.63,97.8,112892.0,90.1861,90.3801,90.1861,90.3431,112892.0
2021-05-19 11:25:00,97.8,97.81,97.74,97.75,208834.0,90.3431,90.3524,90.2877,90.2969,208834.0
2021-05-19 11:30:00,97.74,97.77,97.66,97.68,127625.0,90.2877,90.3154,90.2138,90.2323,127625.0
2021-05-19 11:35:00,97.68,97.74,97.64,97.72,84235.0,90.2323,90.2877,90.1953,90.2692,84235.0
2021-05-19 11:40:00,97.71,97.73,97.62,97.68,71155.0,90.26,90.2785,90.1768,90.2323,71155.0
2021-05-19 11:45:00,97.68,97.72,97.63,97.71,20146.0,90.2323,90.2692,90.1861,90.26,20146.0
2021-05-19 11:50:00,97.71,97.75,97.67,97.7,17568.0,90.26,90.2969,90.223,90.2507,17568.0
2021-05-19 11:55:00,97.71,97.88,97.71,97.84,32020.0,90.26,90.417,90.26,90.3801,32020.0
2021-05-19 12:00:00,97.85,97.85,97.77,97.83,34600.0,90.3893,90.3893,90.3154,90.3708,34600.0
2021-05-19 12:05:00,97.83,97.91,97.82,97.87,16200.0,90.3708,90.4447,90.3616,90.4078,16200.0
2021-05-19 12:10:00,97.89,97.94,97.89,97.93,3502.0,90.4263,90.4724,90.4263,90.4632,3502.0
2021-05-19 12:15:00,97.93,98.01,97.93,98.0,6273.0,90.4632,90.5371,90.4632,90.5279,6273.0
2021-05-19 12:20:00,98.01,98.06,97.95,98.06,6061.0,90.5371,90.5833,90.4817,90.5833,6061.0
2021-05-19 12:25:00,98.04,98.04,97.97,97.97,32109.0,90.5648,90.5648,90.5002,90.5002,32109.0
2021-05-19 12:30:00,97.98,98.02,97.97,97.98,22606.0,90.5094,90.5463,90.5002,90.5094,22606.0
2021-05-19 12:35:00,97.99,98.03,97.94,98.0,27213.0,90.5186,90.5556,90.4724,90.5279,27213.0
2021-05-19 12:40:00,98.0,98.07,97.98,97.98,42502.0,90.5279,90.5925,90.5094,90.5094,42502.0
2021-05-19 12:45:00,97.99,98.03,97.97,97.99,10500.0,90.5186,90.5556,90.5002,90.5186,10500.0
2021-05-19 12:50:00,97.99,98.04,97.97,98.01,8286.0,90.5186,90.5648,90.5002,90.5371,8286.0
2021-05-19 12:55:00,98.03,98.06,98.0,98.0,6979.0,90.5556,90.5833,90.5279,90.5279,6979.0
2021-05-19 13:00:00,98.01,98.12,98.01,98.09,44275.0,90.5371,90.6387,90.5371,90.611,44275.0
2021-05-19 13:05:00,98.09,98.22,98.08,98.17,27100.0,90.611,90.7311,90.6018,90.6849,27100.0
2021-05-19 13:10:00,98.17,98.26,98.17,98.23,13739.0,90.6849,90.7681,90.6849,90.7403,13739.0
2021-05-19 13:15:00,98.23,98.25,98.21,98.23,12393.0,90.7403,90.7588,90.7219,90.7403,12393.0
2021-05-19 13:20:00,98.23,98.23,98.13,98.13,6040.0,90.7403,90.7403,90.648,90.648,6040.0
2021-05-19 13:25:00,98.12,98.17,98.11,98.17,6473.0,90.6387,90.6849,90.6295,90.6849,6473.0
2021-05-19 13:30:00,98.15,98.15,98.05,98.05,3100.0,90.6664,90.6664,90.5741,90.5741,3100.0
2021-05-19 13:35:00,98.05,98.08,97.96,98.06,13000.0,90.5741,90.6018,90.4909,90.5833,13000.0
2021-05-19 13:40:00,98.06,98.06,98.01,98.03,2856.0,90.5833,90.5833,90.5371,90.5556,2856.0
2021-05-19 13:45:00,98.03,98.08,98.01,98.08,3515.0,90.5556,90.6018,90.5371,90.6018,3515.0
2021-05-19 13:50:00,98.09,98.15,98.07,98.15,2750.0,90.611,90.6664,90.5925,90.6664,2750.0
2021-05-19 13:55:00,98.14,98.16,98.06,98.06,9483.0,90.6572,90.6757,90.5833,90.5833,9483.0
2021-05-19 14:00:00,98.06,98.2,97.83,97.85,13964.0,90.5833,90.7126,90.3708,90.3893,13964.0
2021-05-19 14:05:00,97.86,97.86,97.66,97.81,56692.0,90.3985,90.3985,90.2138,90.3524,56692.0
2021-05-19 14:10:00,97.77,97.8,97.64,97.73,20153.0,90.3154,90.3431,90.1953,90.2785,20153.0
2021-05-19 14:15:00,97.72,97.73,97.58,97.72,38588.0,90.2692,90.2785,90.1399,90.2692,38588.0
2021-05-19 14:20:00,97.72,98.24,97.72,98.17,63141.0,90.2692,90.7496,90.2692,90.6849,63141.0
2021-05-19 14:25:00,98.13,98.16,98.05,98.13,55229.0,90.648,90.6757,90.5741,90.648,55229.0
2021-05-19 14:30:00,98.13,98.23,97.98,98.01,51084.0,90.648,90.7403,90.5094,90.5371,51084.0
2021-05-19 14:35:00,98.02,98.06,97.81,97.82,29186.0,90.5463,90.5833,90.3524,90.3616,29186.0
2021-05-19 14:40:00,97.85,97.86,97.76,97.77,29259.0,90.3893,90.3985,90.3062,90.3154,29259.0
2021-05-19 14:45:00,97.78,97.78,97.66,97.72,25284.0,90.3246,90.3246,90.2138,90.2692,25284.0
2021-05-19 14:50:00,97.73,97.74,97.68,97.72,9461.0,90.2785,90.2877,90.2323,90.2692,9461.0
2021-05-19 14:55:00,97.74,97.88,97.67,97.72,37340.0,90.2877,90.417,90.223,90.2692,37340.0
2021-05-19 15:00:00,97.72,97.72,97.58,97.69,39236.0,90.2692,90.2692,90.1399,90.2415,39236.0
2021-05-19 15:05:00,97.69,97.83,97.66,97.82,27174.0,90.2415,90.3708,90.2138,90.3616,27174.0
2021-05-19 15:10:00,97.81,97.92,97.79,97.86,16705.0,90.3524,90.454,90.3339,90.3985,16705.0
2021-05-19 15:15:00,97.86,97.92,97.86,97.89,11546.0,90.3985,90.454,90.3985,90.4263,11546.0
2021-05-19 15:20:00,97.9,98.06,97.84,98.0,48989.0,90.4355,90.5833,90.3801,90.5279,48989.0
2021-05-19 15:25:00,98.03,98.12,97.96,98.06,39642.0,90.5556,90.6387,90.4909,90.5833,39642.0
2021-05-19 15:30:00,98.04,98.04,97.89,97.95,28041.0,90.5648,90.5648,90.4263,90.4817,28041.0
2021-05-19 15:35:00,97.94,98.0,97.91,97.98,23537.0,90.4724,90.5279,90.4447,90.5094,23537.0
2021-05-19 15:40:00,97.98,98.0,97.93,97.95,21021.0,90.5094,90.5279,90.4632,90.4817,21021.0
2021-05-19 15:45:00,97.93,97.97,97.81,97.88,39327.0,90.4632,90.5002,90.3524,90.417,39327.0
2021-05-19 15:50:00,97.88,98.11,97.85,98.08,85479.0,90.417,90.6295,90.3893,90.6018,85479.0
2021-05-19 15:55:00,98.07,98.23,98.07,98.19,209063.0,90.5925,90.7403,90.5925,90.7034,209063.0
2021-05-20 09:30:00,98.57,98.71,98.53,98.66,54084.0,91.0544,91.1837,91.0175,91.1376,54084.0
2021-05-20 09:35:00,98.63,98.71,98.63,98.64,25891.0,91.1098,91.1837,91.1098,91.1191,25891.0
2021-05-20 09:40:00,98.64,98.75,98.64,98.72,81722.0,91.1191,91.2207,91.1191,91.193,81722.0
2021-05-20 09:45:00,98.74,98.87,98.74,98.87,29351.0,91.2115,91.3315,91.2115,91.3315,29351.0
2021-05-20 09:50:00,98.87,98.88,98.81,98.83,21468.0,91.3315,91.3408,91.2761,91.2946,21468.0
2021-05-20 09:55:00,98.84,98.89,98.83,98.85,32666.0,91.3038,91.35,91.2946,91.3131,32666.0
2021-05-20 10:00:00,98.87,98.96,98.84,98.96,11331.0,91.3315,91.4147,91.3038,91.4147,11331.0
2021-05-20 10:05:00,98.96,98.99,98.85,98.85,15730.0,91.4147,91.4424,91.3131,91.3131,15730.0
2021-05-20 10:10:00,98.85,98.92,98.85,98.87,45965.0,91.3131,91.3777,91.3131,91.3315,45965.0
2021-05-20 10:15:00,98.89,98.93,98.87,98.92,20649.0,91.35,91.387,91.3315,91.3777,20649.0
2021-05-20 10:20:00,98.93,98.97,98.91,98.95,24100.0,91.387,91.4239,91.3685,91.4054,24100.0
2021-05-20 10:25:00,98.98,98.98,98.93,98.97,25825.0,91.4332,91.4332,91.387,91.4239,25825.0
2021-05-20 10:30:00,98.98,99.0,98.97,98.99,6841.0,91.4332,91.4516,91.4239,91.4424,6841.0
2021-05-20 10:35:00,98.95,98.96,98.91,98.95,22777.0,91.4054,91.4147,91.3685,91.4054,22777.0
2021-05-20 10:40:00,98.95,98.99,98.92,98.99,24107.0,91.4054,91.4424,91.3777,91.4424,24107.0
2021-05-20 10:45:00,98.99,99.06,98.99,99.01,23854.0,91.4424,91.5071,91.4424,91.4609,23854.0
2021-05-20 10:50:00,99.02,99.06,99.01,99.03,13357.0,91.4701,91.5071,91.4609,91.4793,13357.0
2021-05-20 10:55:00,99.04,99.05,99.02,99.02,8214.0,91.4886,91.4978,91.4701,91.4701,8214.0
2021-05-20 11:00:00,99.02,99.07,99.02,99.04,6081.0,91.4701,91.5163,91.4701,91.4886,6081.0
2021-05-20 11:05:00,99.05,99.08,99.04,99.08,6883.0,91.4978,91.5255,91.4886,91.5255,6883.0
2021-05-20 11:10:00,99.08,99.11,99.07,99.08,15070.0,91.5255,91.5532,91.5163,91.5255,15070.0
2021-05-20 11:15:00,99.08,99.11,99.08,99.11,12726.0,91.5255,91.5532,91.5255,91.5532,12726.0
2021-05-20 11:20:00,99.11,99.13,99.1,99.12,11400.0,91.5532,91.5717,91.544,91.5625,11400.0
2021-05-20 11:25:00,99.12,99.22,99.11,99.22,27239.0,91.5625,91.6549,91.5532,91.6549,27239.0
2021-05-20 11:30:00,99.23,99.3,99.22,99.3,18201.0,91.6641,91.7288,91.6549,91.7288,18201.0
2021-05-20 11:35:00,99.3,99.34,99.29,99.34,14188.0,91.7288,91.7657,91.7195,91.7657,14188.0
2021-05-20 11:40:00,99.35,99.43,99.35,99.42,15249.0,91.7749,91.8488,91.7749,91.8396,15249.0
2021-05-20 11:45:00,99.42,99.48,99.42,99.48,19260.0,91.8396,91.895,91.8396,91.895,19260.0
2021-05-20 11:50:00,99.48,99.5,99.41,99.41,19661.0,91.895,91.9135,91.8304,91.8304,19661.0
2021-05-20 11:55:00,99.41,99.45,99.38,99.39,19132.0,91.8304,91.8673,91.8027,91.8119,19132.0
2021-05-20 12:00:00,99.39,99.39,99.26,99.32,18917.0,91.8119,91.8119,91.6918,91.7472,18917.0
2021-05-20 12:05:00,99.29,99.3,99.25,99.28,10661.0,91.7195,91.7288,91.6826,91.7103,10661.0
2021-05-20 12:10:00,99.28,99.31,99.23,99.23,15682.0,91.7103,91.738,91.6641,91.6641,15682.0
2021-05-20 12:15:00,99.25,99.28,99.24,99.25,9587.0,91.6826,91.7103,91.6733,91.6826,9587.0
2021-05-20 12:20:00,99.25,99.26,99.18,99.22,10836.0,91.6826,91.6918,91.6179,91.6549,10836.0
2021-05-20 12:25:00,99.23,99.24,99.19,99.19,7427.0,91.6641,91.6733,91.6271,91.6271,7427.0
2021-05-20 12:30:00,99.21,99.24,99.21,99.22,6249.0,91.6456,91.6733,91.6456,91.6549,6249.0
2021-05-20 12:35:00,99.22,99.22,99.07,99.12,25486.0,91.6549,91.6549,91.5163,91.5625,25486.0
2021-05-20 12:40:00,99.1,99.14,99.08,99.09,10857.0,91.544,91.581,91.5255,91.5348,10857.0
2021-05-20 12:45:00,99.13,99.17,99.13,99.17,11525.0,91.5717,91.6087,91.5717,91.6087,11525.0
2021-05-20 12:50:00,99.17,99.21,99.17,99.21,4138.0,91.6087,91.6456,91.6087,91.6456,4138.0
2021-05-20 12:55:00,99.2,99.24,99.19,99.23,2700.0,91.6364,91.6733,91.6271,91.6641,2700.0
2021-05-20 13:00:00,99.19,99.23,99.19,99.21,6614.0,91.6271,91.6641,91.6271,91.6456,6614.0
2021-05-20 13:05:00,99.21,99.27,99.21,99.27,4036.0,91.6456,91.701,91.6456,91.701,4036.0
2021-05-20 13:10:00,99.27,99.29,99.27,99.28,5293.0,91.701,91.7195,91.701,91.7103,5293.0
2021-05-20 13:15:00,99.29,99.31,99.28,99.29,14087.0,91.7195,91.738,91.7103,91.7195,14087.0
2021-05-20 13:20:00,99.31,99.33,99.3,99.31,7554.0,91.738,91.7565,91.7288,91.738,7554.0
2021-05-20 13:25:00,99.31,99.32,99.28,99.31,77762.0,91.738,91.7472,91.7103,91.738,77762.0
2021-05-20 13:30:00,99.31,99.32,99.3,99.31,12772.0,91.738,91.7472,91.7288,91.738,12772.0
2021-05-20 13:35:00,99.31,99.32,99.3,99.3,3504.0,91.738,91.7472,91.7288,91.7288,3504.0
2021-05-20 13:40:00,99.3,99.31,99.3,99.31,5190.0,91.7288,91.738,91.7288,91.738,5190.0
2021-05-20 13:45:00,99.31,99.32,99.29,99.32,3749.0,91.738,91.7472,91.7195,91.7472,3749.0
2021-05-20 13:50:00,99.32,99.32,99.13,99.18,39203.0,91.7472,91.7472,91.5717,91.6179,39203.0
2021-05-20 13:55:00,99.16,99.24,99.16,99.24,4456.0,91.5994,91.6733,91.5994,91.6733,4456.0
2021-05-20 14:00:00,99.25,99.3,99.24,99.26,18999.0,91.6826,91.7288,91.6733,91.6918,18999.0
2021-05-20 14:05:00,99.26,99.3,99.26,99.29,2535.0,91.6918,91.7288,91.6918,91.7195,2535.0
2021-05-20 14:10:00,99.29,99.29,99.25,99.28,3439.0,91.7195,91.7195,91.6826,91.7103,3439.0
2021-05-20 14:15:00,99.29,99.3,99.23,99.28,4441.0,91.7195,91.7288,91.6641,91.7103,4441.0
2021-05-20 14:20:00,99.29,99.3,99.26,99.28,24879.0,91.7195,91.7288,91.6918,91.7103,24879.0
2021-05-20 14:25:00,99.28,99.32,99.25,99.32,2184.0,91.7103,91.7472,91.6826,91.7472,2184.0
2021-05-20 14:30:00,99.33,99.34,99.27,99.27,13169.0,91.7565,91.7657,91.701,91.701,13169.0
2021-05-20 14:35:00,99.28,99.33,99.28,99.32,3118.0,91.7103,91.7565,91.7103,91.7472,3118.0
2021-05-20 14:40:00,99.31,99.34,99.31,99.33,3444.0,91.738,91.7657,91.738,91.7565,3444.0
2021-05-20 14:45:00,99.32,99.34,99.3,99.34,3600.0,91.7472,91.7657,91.7288,91.7657,3600.0
2021-05-20 14:50:00,99.34,99.39,99.32,99.39,3524.0,91.7657,91.8119,91.7472,91.8119,3524.0
2021-05-20 14:55:00,99.37,99.38,99.33,99.36,20954.0,91.7934,91.8027,91.7565,91.7842,20954.0
2021-05-20 15:00:00,99.35,99.39,99.29,99.36,15269.0,91.7749,91.8119,91.7195,91.7842,15269.0
2021-05-20 15:05:00,99.37,99.37,99.33,99.35,9002.0,91.7934,91.7934,91.7565,91.7749,9002.0
2021-05-20 15:10:00,99.36,99.42,99.36,99.4,5727.0,91.7842,91.8396,91.7842,91.8211,5727.0
2021-05-20 15:15:00,99.41,99.46,99.4,99.44,6807.0,91.8304,91.8766,91.8211,91.8581,6807.0
2021-05-20 15:20:00,99.45,99.53,99.45,99.52,6411.0,91.8673,91.9412,91.8673,91.932,6411.0
2021-05-20 15:25:00,99.53,99.56,99.52,99.56,11175.0,91.9412,91.9689,91.932,91.9689,11175.0
2021-05-20 15:30:00,99.56,99.56,99.47,99.48,23502.0,91.9689,91.9689,91.8858,91.895,23502.0
2021-05-20 15:35:00,99.48,99.51,99.44,99.44,23832.0,91.895,91.9227,91.8581,91.8581,23832.0
2021-05-20 15:40:00,99.44,99.47,99.38,99.42,28599.0,91.8581,91.8858,91.8027,91.8396,28599.0
2021-05-20 15:45:00,99.42,99.47,99.36,99.36,60356.0,91.8396,91.8858,91.7842,91.7842,60356.0
2021-05-20 15:50:00,99.37,99.44,99.31,99.43,92257.0,91.7934,91.8581,91.738,91.8488,92257.0
2021-05-20 15:55:00,99.43,99.43,99.28,99.33,92278.0,91.8488,91.8488,91.7103,91.7565,92278.0
2021-05-21 09:30:00,99.64,99.71,99.64,99.69,87525.0,92.0428,92.1075,92.0428,92.089,87525.0
2021-05-21 09:35:00,99.69,99.73,99.67,99.68,33538.0,92.089,92.126,92.0705,92.0798,33538.0
2021-05-21 09:40:00,99.67,99.72,99.65,99.67,20322.0,92.0705,92.1167,92.0521,92.0705,20322.0
2021-05-21 09:45:00,99.67,99.67,99.57,99.64,21752.0,92.0705,92.0705,91.9782,92.0428,21752.0
2021-05-21 09:50:00,99.63,99.72,99.58,99.7,37990.0,92.0336,92.1167,91.9874,92.0983,37990.0
2021-05-21 09:55:00,99.7,99.79,99.69,99.79,12425.0,92.0983,92.1814,92.089,92.1814,12425.0
2021-05-21 10:00:00,99.8,99.8,99.69,99.72,33915.0,92.1906,92.1906,92.089,92.1167,33915.0
2021-05-21 10:05:00,99.72,99.73,99.61,99.66,19358.0,92.1167,92.126,92.0151,92.0613,19358.0
2021-05-21 10:10:00,99.67,99.72,99.6,99.61,15391.0,92.0705,92.1167,92.0059,92.0151,15391.0
2021-05-21 10:15:00,99.58,99.61,99.52,99.54,13998.0,91.9874,92.0151,91.932,91.9505,13998.0
2021-05-21 10:20:00,99.54,99.58,99.51,99.53,19100.0,91.9505,91.9874,91.9227,91.9412,19100.0
2021-05-21 10:25:00,99.54,99.57,99.51,99.52,10849.0,91.9505,91.9782,91.9227,91.932,10849.0
2021-05-21 10:30:00,99.5,99.62,99.49,99.61,52378.0,91.9135,92.0244,91.9043,92.0151,52378.0
2021-05-21 10:35:00,99.61,99.62,99.44,99.48,28571.0,92.0151,92.0244,91.8581,91.895,28571.0
2021-05-21 10:40:00,99.47,99.49,99.45,99.45,76001.0,91.8858,91.9043,91.8673,91.8673,76001.0
2021-05-21 10:45:00,99.45,99.46,99.42,99.46,8209.0,91.8673,91.8766,91.8396,91.8766,8209.0
2021-05-21 10:50:00,99.47,99.5,99.45,99.45,8611.0,91.8858,91.9135,91.8673,91.8673,8611.0
2021-05-21 10:55:00,99.47,99.55,99.47,99.55,10573.0,91.8858,91.9597,91.8858,91.9597,10573.0
2021-05-21 11:00:00,99.56,99.57,99.49,99.49,18062.0,91.9689,91.9782,91.9043,91.9043,18062.0
2021-05-21 11:05:00,99.5,99.57,99.5,99.54,7624.0,91.9135,91.9782,91.9135,91.9505,7624.0
2021-05-21 11:10:00,99.54,99.57,99.51,99.54,14837.0,91.9505,91.9782,91.9227,91.9505,14837.0
2021-05-21 11:15:00,99.54,99.57,99.53,99.56,5269.0,91.9505,91.9782,91.9412,91.9689,5269.0
2021-05-21 11:20:00,99.56,99.58,99.53,99.53,110991.0,91.9689,91.9874,91.9412,91.9412,110991.0
2021-05-21 11:25:00,99.54,99.56,99.38,99.39,49790.0,91.9505,91.9689,91.8027,91.8119,49790.0
2021-05-21 11:30:00,99.39,99.47,99.37,99.45,48640.0,91.8119,91.8858,91.7934,91.8673,48640.0
2021-05-21 11:35:00,99.46,99.46,99.39,99.43,40451.0,91.8766,91.8766,91.8119,91.8488,40451.0
2021-05-21 11:40:00,99.42,99.46,99.4,99.43,23288.0,91.8396,91.8766,91.8211,91.8488,23288.0
2021-05-21 11:45:00,99.44,99.44,99.38,99.39,4334.0,91.8581,91.8581,91.8027,91.8119,4334.0
2021-05-21 11:50:00,99.39,99.42,99.34,99.34,7506.0,91.8119,91.8396,91.7657,91.7657,7506.0
2021-05-21 11:55:00,99.33,99.33,99.27,99.29,16635.0,91.7565,91.7565,91.701,91.7195,16635.0
2021-05-21 12:00:00,99.28,99.34,99.26,99.33,48879.0,91.7103,91.7657,91.6918,91.7565,48879.0
2021-05-21 12:05:00,99.34,99.34,99.15,99.15,138561.0,91.7657,91.7657,91.5902,91.5902,138561.0
2021-05-21 12:10:00,99.14,99.23,99.14,99.21,11209.0,91.581,91.6641,91.581,91.6456,11209.0
2021-05-21 12:15:00,99.2,99.23,99.19,99.2,5392.0,91.6364,91.6641,91.6271,91.6364,5392.0
2021-05-21 12:20:00,99.2,99.23,99.18,99.19,9093.0,91.6364,91.6641,91.6179,91.6271,9093.0
2021-05-21 12:25:00,99.22,99.24,99.17,99.23,2960.0,91.6549,91.6733,91.6087,91.6641,2960.0
2021-05-21 12:30:00,99.23,99.25,99.21,99.21,6299.0,91.6641,91.6826,91.6456,91.6456,6299.0
2021-05-21 12:35:00,99.22,99.24,99.19,99.22,6583.0,91.6549,91.6733,91.6271,91.6549,6583.0
2021-05-21 12:40:00,99.23,99.27,99.23,99.25,4850.0,91.6641,91.701,91.6641,91.6826,4850.0
2021-05-21 12:45:00,99.25,99.25,99.15,99.17,4100.0,91.6826,91.6826,91.5902,91.6087,4100.0
2021-05-21 12:50:00,99.18,99.18,99.06,99.06,7122.0,91.6179,91.6179,91.5071,91.5071,7122.0
2021-05-21 12:55:00,99.06,99.1,98.99,99.09,14490.0,91.5071,91.544,91.4424,91.5348,14490.0
2021-05-21 13:00:00,99.08,99.12,99.07,99.12,17548.0,91.5255,91.5625,91.5163,91.5625,17548.0
2021-05-21 13:05:00,99.13,99.16,99.1,99.12,3497.0,91.5717,91.5994,91.544,91.5625,3497.0
2021-05-21 13:10:00,99.12,99.15,99.09,99.09,15290.0,91.5625,91.5902,91.5348,91.5348,15290.0
2021-05-21 13:15:00,99.1,99.13,99.08,99.09,4496.0,91.544,91.5717,91.5255,91.5348,4496.0
2021-05-21 13:20:00,99.1,99.19,99.09,99.15,8357.0,91.544,91.6271,91.5348,91.5902,8357.0
2021-05-21 13:25:00,99.14,99.2,99.14,99.2,21050.0,91.581,91.6364,91.581,91.6364,21050.0
2021-05-21 13:30:00,99.2,99.26,99.2,99.26,34323.0,91.6364,91.6918,91.6364,91.6918,34323.0
2021-05-21 13:35:00,99.28,99.3,99.27,99.3,4896.0,91.7103,91.7288,91.701,91.7288,4896.0
2021-05-21 13:40:00,99.29,99.3,99.25,99.27,20851.0,91.7195,91.7288,91.6826,91.701,20851.0
2021-05-21 13:45:00,99.27,99.27,99.24,99.25,5849.0,91.701,91.701,91.6733,91.6826,5849.0
2021-05-21 13:50:00,99.27,99.29,99.26,99.28,2523.0,91.701,91.7195,91.6918,91.7103,2523.0
2021-05-21 13:55:00,99.28,99.29,99.25,99.28,5602.0,91.7103,91.7195,91.6826,91.7103,5602.0
2021-05-21 14:00:00,99.29,99.3,99.25,99.28,13770.0,91.7195,91.7288,91.6826,91.7103,13770.0
2021-05-21 14:05:00,99.28,99.36,99.27,99.34,25135.0,91.7103,91.7842,91.701,91.7657,25135.0
2021-05-21 14:10:00,99.34,99.38,99.32,99.37,15498.0,91.7657,91.8027,91.7472,91.7934,15498.0
2021-05-21 14:15:00,99.36,99.36,99.32,99.34,10622.0,91.7842,91.7842,91.7472,91.7657,10622.0
2021-05-21 14:20:00,99.33,99.34,99.3,99.33,21207.0,91.7565,91.7657,91.7288,91.7565,21207.0
2021-05-21 14:25:00,99.32,99.32,99.24,99.26,10977.0,91.7472,91.7472,91.6733,91.6918,10977.0
2021-05-21 14:30:00,99.26,99.31,99.26,99.28,3686.0,91.6918,91.738,91.6918,91.7103,3686.0
2021-05-21 14:35:00,99.28,99.29,99.17,99.21,40387.0,91.7103,91.7195,91.6087,91.6456,40387.0
2021-05-21 14:40:00,99.22,99.24,99.21,99.23,9129.0,91.6549,91.6733,91.6456,91.6641,9129.0
2021-05-21 14:45:00,99.23,99.29,99.23,99.27,77522.0,91.6641,91.7195,91.6641,91.701,77522.0
2021-05-21 14:50:00,99.28,99.33,99.28,99.33,37707.0,91.7103,91.7565,91.7103,91.7565,37707.0
2021-05-21 14:55:00,99.34,99.35,99.32,99.33,37654.0,91.7657,91.7749,91.7472,91.7565,37654.0
2021-05-21 15:00:00,99.33,99.34,99.26,99.29,25053.0,91.7565,91.7657,91.6918,91.7195,25053.0
2021-05-21 15:05:00,99.3,99.33,99.28,99.32,7431.0,91.7288,91.7565,91.7103,91.7472,7431.0
2021-05-21 15:10:00,99.31,99.39,99.3,99.37,24495.0,91.738,91.8119,91.7288,91.7934,24495.0
2021-05-21 15:15:00,99.36,99.42,99.35,99.38,22600.0,91.7842,91.8396,91.7749,91.8027,22600.0
2021-05-21 15:20:00,99.39,99.44,99.38,99.42,11579.0,91.8119,91.8581,91.8027,91.8396,11579.0
2021-05-21 15:25:00,99.42,99.42,99.38,99.41,28635.0,91.8396,91.8396,91.8027,91.8304,28635.0
2021-05-21 15:30:00,99.41,99.41,99.3,99.32,46161.0,91.8304,91.8304,91.7288,91.7472,46161.0
2021-05-21 15:35:00,99.32,99.38,99.32,99.32,75120.0,91.7472,91.8027,91.7472,91.7472,75120.0
2021-05-21 15:40:00,99.31,99.33,99.22,99.23,59361.0,91.738,91.7565,91.6549,91.6641,59361.0
2021-05-21 15:45:00,99.23,99.27,99.18,99.27,69475.0,91.6641,91.701,91.6179,91.701,69475.0
2021-05-21 15:50:00,99.28,99.32,99.22,99.24,174597.0,91.7103,91.7472,91.6549,91.6733,174597.0
2021-05-21 15:55:00,99.24,99.26,99.13,99.19,127861.0,91.6733,91.6918,91.5717,91.6271,127861.0
2021-05-24 09:30:00,99.61,99.7,99.59,99.63,41684.0,92.0151,92.0983,91.9966,92.0336,41684.0
2021-05-24 09:35:00,99.66,99.75,99.65,99.73,60818.0,92.0613,92.1444,92.0521,92.126,60818.0
2021-05-24 09:40:00,99.74,99.81,99.72,99.78,134920.0,92.1352,92.1999,92.1167,92.1722,134920.0
2021-05-24 09:45:00,99.79,99.81,99.73,99.78,69463.0,92.1814,92.1999,92.126,92.1722,69463.0
2021-05-24 09:50:00,99.79,99.84,99.77,99.84,34520.0,92.1814,92.2276,92.1629,92.2276,34520.0
2021-05-24 09:55:00,99.84,99.88,99.83,99.88,33535.0,92.2276,92.2645,92.2183,92.2645,33535.0
2021-05-24 10:00:00,99.89,99.94,99.88,99.88,54184.0,92.2738,92.32,92.2645,92.2645,54184.0
2021-05-24 10:05:00,99.9,99.92,99.87,99.92,17725.0,92.283,92.3015,92.2553,92.3015,17725.0
2021-05-24 10:10:00,99.91,99.94,99.9,99.94,5955.0,92.2922,92.32,92.283,92.32,5955.0
2021-05-24 10:15:00,99.95,100.01,99.95,100.0,46190.0,92.3292,92.3846,92.3292,92.3754,46190.0
2021-05-24 10:20:00,100.02,100.07,100.01,100.02,14682.0,92.3939,92.44,92.3846,92.3939,14682.0
2021-05-24 10:25:00,100.03,100.03,99.99,100.03,3000.0,92.4031,92.4031,92.3661,92.4031,3000.0
2021-05-24 10:30:00,100.03,100.04,100.01,100.04,14410.0,92.4031,92.4123,92.3846,92.4123,14410.0
2021-05-24 10:35:00,100.03,100.07,100.03,100.06,21488.0,92.4031,92.44,92.4031,92.4308,21488.0
2021-05-24 10:40:00,100.07,100.09,100.05,100.05,11845.0,92.44,92.4585,92.4216,92.4216,11845.0
2021-05-24 10:45:00,100.06,100.06,100.02,100.03,18125.0,92.4308,92.4308,92.3939,92.4031,18125.0
2021-05-24 10:50:00,100.03,100.07,100.03,100.07,7487.0,92.4031,92.44,92.4031,92.44,7487.0
2021-05-24 10:55:00,100.07,100.08,100.05,100.05,8500.0,92.44,92.4493,92.4216,92.4216,8500.0
2021-05-24 11:00:00,100.05,100.09,100.05,100.05,18294.0,92.4216,92.4585,92.4216,92.4216,18294.0
2021-05-24 11:05:00,100.05,100.07,100.04,100.06,9775.0,92.4216,92.44,92.4123,92.4308,9775.0
2021-05-24 11:10:00,100.07,100.07,100.05,100.06,20951.0,92.44,92.44,92.4216,92.4308,20951.0
2021-05-24 11:15:00,100.06,100.09,100.06,100.09,7463.0,92.4308,92.4585,92.4308,92.4585,7463.0
2021-05-24 11:20:00,100.1,100.1,100.07,100.08,7580.0,92.4678,92.4678,92.44,92.4493,7580.0
2021-05-24 11:25:00,100.09,100.11,100.08,100.11,21554.0,92.4585,92.477,92.4493,92.477,21554.0
2021-05-24 11:30:00,100.11,100.14,100.1,100.11,21079.0,92.477,92.5047,92.4678,92.477,21079.0
2021-05-24 11:35:00,100.11,100.11,100.08,100.08,4810.0,92.477,92.477,92.4493,92.4493,4810.0
2021-05-24 11:40:00,100.08,100.12,100.07,100.09,20056.0,92.4493,92.4862,92.44,92.4585,20056.0
2021-05-24 11:45:00,100.09,100.11,100.08,100.08,3550.0,92.4585,92.477,92.4493,92.4493,3550.0
2021-05-24 11:50:00,100.08,100.08,100.04,100.05,10298.0,92.4493,92.4493,92.4123,92.4216,10298.0
2021-05-24 11:55:00,100.04,100.05,100.02,100.03,4391.0,92.4123,92.4216,92.3939,92.4031,4391.0
2021-05-24 12:00:00,100.03,100.07,100.03,100.06,5609.0,92.4031,92.44,92.4031,92.4308,5609.0
2021-05-24 12:05:00,100.07,100.07,100.02,100.02,5632.0,92.44,92.44,92.3939,92.3939,5632.0
2021-05-24 12:10:00,100.01,100.03,99.99,100.01,14980.0,92.3846,92.4031,92.3661,92.3846,14980.0
2021-05-24 12:15:00,100.03,100.04,100.02,100.02,7658.0,92.4031,92.4123,92.3939,92.3939,7658.0
2021-05-24 12:20:00,100.03,100.04,100.01,100.01,7548.0,92.4031,92.4123,92.3846,92.3846,7548.0
2021-05-24 12:25:00,100.01,100.01,99.97,99.98,8411.0,92.3846,92.3846,92.3477,92.3569,8411.0
2021-05-24 12:30:00,99.98,100.02,99.98,100.02,11057.0,92.3569,92.3939,92.3569,92.3939,11057.0
2021-05-24 12:35:00,100.02,100.05,100.01,100.04,13960.0,92.3939,92.4216,92.3846,92.4123,13960.0
2021-05-24 12:40:00,100.04,100.04,100.01,100.02,8462.0,92.4123,92.4123,92.3846,92.3939,8462.0
2021-05-24 12:45:00,100.03,100.06,100.02,100.06,3700.0,92.4031,92.4308,92.3939,92.4308,3700.0
2021-05-24 12:50:00,100.05,100.06,100.02,100.03,5479.0,92.4216,92.4308,92.3939,92.4031,5479.0
2021-05-24 12:55:00,100.03,100.05,100.03,100.05,1693.0,92.4031,92.4216,92.4031,92.4216,1693.0
2021-05-24 13:00:00,100.05,100.08,100.04,100.08,14907.0,92.4216,92.4493,92.4123,92.4493,14907.0
2021-05-24 13:05:00,100.07,100.07,100.02,100.03,26346.0,92.44,92.44,92.3939,92.4031,26346.0
2021-05-24 13:10:00,100.03,100.06,100.02,100.05,6940.0,92.4031,92.4308,92.3939,92.4216,6940.0
2021-05-24 13:15:00,100.05,100.08,100.05,100.08,26114.0,92.4216,92.4493,92.4216,92.4493,26114.0
2021-05-24 13:20:00,100.08,100.1,100.06,100.09,5145.0,92.4493,92.4678,92.4308,92.4585,5145.0
2021-05-24 13:25:00,100.09,100.11,100.08,100.11,5783.0,92.4585,92.477,92.4493,92.477,5783.0
2021-05-24 13:30:00,100.13,100.15,100.12,100.14,6682.0,92.4955,92.5139,92.4862,92.5047,6682.0
2021-05-24 13:35:00,100.15,100.15,100.12,100.14,3605.0,92.5139,92.5139,92.4862,92.5047,3605.0
2021-05-24 13:40:00,100.14,100.16,100.13,100.16,8328.0,92.5047,92.5232,92.4955,92.5232,8328.0
2021-05-24 13:45:00,100.16,100.17,100.15,100.17,8294.0,92.5232,92.5324,92.5139,92.5324,8294.0
2021-05-24 13:50:00,100.17,100.17,100.15,100.15,21117.0,92.5324,92.5324,92.5139,92.5139,21117.0
2021-05-24 13:55:00,100.15,100.16,100.14,100.16,8144.0,92.5139,92.5232,92.5047,92.5232,8144.0
2021-05-24 14:00:00,100.16,100.19,100.16,100.17,5707.0,92.5232,92.5509,92.5232,92.5324,5707.0
2021-05-24 14:05:00,100.18,100.19,100.17,100.18,2321.0,92.5417,92.5509,92.5324,92.5417,2321.0
2021-05-24 14:10:00,100.19,100.22,100.18,100.2,8286.0,92.5509,92.5786,92.5417,92.5601,8286.0
2021-05-24 14:15:00,100.2,100.23,100.2,100.23,4964.0,92.5601,92.5878,92.5601,92.5878,4964.0
2021-05-24 14:20:00,100.23,100.23,100.22,100.23,15169.0,92.5878,92.5878,92.5786,92.5878,15169.0
2021-05-24 14:25:00,100.23,100.24,100.21,100.22,11147.0,92.5878,92.5971,92.5694,92.5786,11147.0
2021-05-24 14:30:00,100.22,100.24,100.22,100.24,6990.0,92.5786,92.5971,92.5786,92.5971,6990.0
2021-05-24 14:35:00,100.23,100.25,100.23,100.25,6933.0,92.5878,92.6063,92.5878,92.6063,6933.0
2021-05-24 14:40:00,100.25,100.27,100.25,100.26,2806.0,92.6063,92.6248,92.6063,92.6156,2806.0
2021-05-24 14:45:00,100.27,100.28,100.26,100.27,14581.0,92.6248,92.634,92.6156,92.6248,14581.0
2021-05-24 14:50:00,100.26,100.27,100.23,100.24,22641.0,92.6156,92.6248,92.5878,92.5971,22641.0
2021-05-24 14:55:00,100.24,100.27,100.24,100.24,8498.0,92.5971,92.6248,92.5971,92.5971,8498.0
2021-05-24 15:00:00,100.24,100.25,100.23,100.24,5668.0,92.5971,92.6063,92.5878,92.5971,5668.0
2021-05-24 15:05:00,100.25,100.26,100.24,100.26,11751.0,92.6063,92.6156,92.5971,92.6156,11751.0
2021-05-24 15:10:00,100.25,100.27,100.22,100.23,16465.0,92.6063,92.6248,92.5786,92.5878,16465.0
2021-05-24 15:15:00,100.23,100.23,100.2,100.21,10453.0,92.5878,92.5878,92.5601,92.5694,10453.0
2021-05-24 15:20:00,100.21,100.23,100.21,100.22,5619.0,92.5694,92.5878,92.5694,92.5786,5619.0
2021-05-24 15:25:00,100.22,100.23,100.19,100.2,9359.0,92.5786,92.5878,92.5509,92.5601,9359.0
2021-05-24 15:30:00,100.2,100.21,100.18,100.19,7543.0,92.5601,92.5694,92.5417,92.5509,7543.0
2021-05-24 15:35:00,100.2,100.2,100.18,100.19,9860.0,92.5601,92.5601,92.5417,92.5509,9860.0
2021-05-24 15:40:00,100.19,100.2,100.17,100.18,17232.0,92.5509,92.5601,92.5324,92.5417,17232.0
2021-05-24 15:45:00,100.17,100.18,100.15,100.17,90587.0,92.5324,92.5417,92.5139,92.5324,90587.0
2021-05-24 15:50:00,100.16,100.16,100.1,100.12,185796.0,92.5232,92.5232,92.4678,92.4862,185796.0
2021-05-24 15:55:00,100.12,100.12,100.0,100.04,171222.0,92.4862,92.4862,92.3754,92.4123,171222.0
2021-05-25 09:30:00,100.51,100.52,100.41,100.42,80603.0,92.8465,92.8557,92.7541,92.7634,80603.0
2021-05-25 09:35:00,100.41,100.48,100.39,100.48,68889.0,92.7541,92.8188,92.7356,92.8188,68889.0
2021-05-25 09:40:00,100.48,100.52,100.46,100.49,49725.0,92.8188,92.8557,92.8003,92.828,49725.0
2021-05-25 09:45:00,100.47,100.49,100.39,100.39,78595.0,92.8095,92.828,92.7356,92.7356,78595.0
2021-05-25 09:50:00,100.38,100.38,100.23,100.28,35812.0,92.7264,92.7264,92.5878,92.634,35812.0
2021-05-25 09:55:00,100.3,100.34,100.24,100.26,28311.0,92.6525,92.6895,92.5971,92.6156,28311.0
2021-05-25 10:00:00,100.26,100.33,100.25,100.28,42417.0,92.6156,92.6802,92.6063,92.634,42417.0
2021-05-25 10:05:00,100.3,100.34,100.26,100.3,16000.0,92.6525,92.6895,92.6156,92.6525,16000.0
2021-05-25 10:10:00,100.3,100.33,100.26,100.3,33052.0,92.6525,92.6802,92.6156,92.6525,33052.0
2021-05-25 10:15:00,100.31,100.35,100.27,100.27,24159.0,92.6617,92.6987,92.6248,92.6248,24159.0
2021-05-25 10:20:00,100.28,100.33,100.28,100.32,17289.0,92.634,92.6802,92.634,92.671,17289.0
2021-05-25 10:25:00,100.34,100.36,100.3,100.33,11668.0,92.6895,92.7079,92.6525,92.6802,11668.0
2021-05-25 10:30:00,100.33,100.34,100.23,100.23,30891.0,92.6802,92.6895,92.5878,92.5878,30891.0
2021-05-25 10:35:00,100.22,100.26,100.22,100.26,13173.0,92.5786,92.6156,92.5786,92.6156,13173.0
2021-05-25 10:40:00,100.27,100.32,100.23,100.31,25984.0,92.6248,92.671,92.5878,92.6617,25984.0
2021-05-25 10:45:00,100.32,100.34,100.31,100.32,16452.0,92.671,92.6895,92.6617,92.671,16452.0
2021-05-25 10:50:00,100.32,100.32,100.27,100.27,16741.0,92.671,92.671,92.6248,92.6248,16741.0
2021-05-25 10:55:00,100.28,100.34,100.28,100.31,15596.0,92.634,92.6895,92.634,92.6617,15596.0
2021-05-25 11:00:00,100.31,100.31,100.2,100.2,12829.0,92.6617,92.6617,92.5601,92.5601,12829.0
2021-05-25 11:05:00,100.19,100.2,100.16,100.19,75591.0,92.5509,92.5601,92.5232,92.5509,75591.0
2021-05-25 11:10:00,100.19,100.25,100.18,100.23,22989.0,92.5509,92.6063,92.5417,92.5878,22989.0
2021-05-25 11:15:00,100.24,100.24,100.11,100.14,16507.0,92.5971,92.5971,92.477,92.5047,16507.0
2021-05-25 11:20:00,100.13,100.17,100.12,100.14,8568.0,92.4955,92.5324,92.4862,92.5047,8568.0
2021-05-25 11:25:00,100.14,100.14,100.05,100.06,14639.0,92.5047,92.5047,92.4216,92.4308,14639.0
2021-05-25 11:30:00,100.06,100.08,99.95,99.98,13211.0,92.4308,92.4493,92.3292,92.3569,13211.0
2021-05-25 11:35:00,100.0,100.04,99.99,100.01,15451.0,92.3754,92.4123,92.3661,92.3846,15451.0
2021-05-25 11:40:00,99.99,100.04,99.98,100.04,10193.0,92.3661,92.4123,92.3569,92.4123,10193.0
2021-05-25 11:45:00,100.03,100.11,100.03,100.09,103673.0,92.4031,92.477,92.4031,92.4585,103673.0
2021-05-25 11:50:00,100.09,100.1,100.03,100.07,92814.0,92.4585,92.4678,92.4031,92.44,92814.0
2021-05-25 11:55:00,100.08,100.14,100.06,100.14,9544.0,92.4493,92.5047,92.4308,92.5047,9544.0
2021-05-25 12:00:00,100.14,100.15,100.11,100.11,8898.0,92.5047,92.5139,92.477,92.477,8898.0
2021-05-25 12:05:00,100.12,100.16,100.08,100.16,16245.0,92.4862,92.5232,92.4493,92.5232,16245.0
2021-05-25 12:10:00,100.16,100.19,100.16,100.19,14996.0,92.5232,92.5509,92.5232,92.5509,14996.0
2021-05-25 12:15:00,100.18,100.19,100.16,100.19,38224.0,92.5417,92.5509,92.5232,92.5509,38224.0
2021-05-25 12:20:00,100.2,100.22,100.18,100.18,13143.0,92.5601,92.5786,92.5417,92.5417,13143.0
2021-05-25 12:25:00,100.18,100.2,100.18,100.2,10390.0,92.5417,92.5601,92.5417,92.5601,10390.0
2021-05-25 12:30:00,100.22,100.25,100.22,100.25,5493.0,92.5786,92.6063,92.5786,92.6063,5493.0
2021-05-25 12:35:00,100.24,100.24,100.19,100.2,6278.0,92.5971,92.5971,92.5509,92.5601,6278.0
2021-05-25 12:40:00,100.21,100.21,100.17,100.2,17356.0,92.5694,92.5694,92.5324,92.5601,17356.0
2021-05-25 12:45:00,100.2,100.22,100.18,100.18,29524.0,92.5601,92.5786,92.5417,92.5417,29524.0
2021-05-25 12:50:00,100.16,100.23,100.16,100.2,11003.0,92.5232,92.5878,92.5232,92.5601,11003.0
2021-05-25 12:55:00,100.2,100.21,100.18,100.19,9975.0,92.5601,92.5694,92.5417,92.5509,9975.0
2021-05-25 13:00:00,100.19,100.19,100.1,100.1,83665.0,92.5509,92.5509,92.4678,92.4678,83665.0
2021-05-25 13:05:00,100.09,100.12,100.05,100.11,13515.0,92.4585,92.4862,92.4216,92.477,13515.0
2021-05-25 13:10:00,100.1,100.16,100.1,100.15,18168.0,92.4678,92.5232,92.4678,92.5139,18168.0
2021-05-25 13:15:00,100.16,100.2,100.15,100.18,14408.0,92.5232,92.5601,92.5139,92.5417,14408.0
2021-05-25 13:20:00,100.18,100.22,100.18,100.22,7752.0,92.5417,92.5786,92.5417,92.5786,7752.0
2021-05-25 13:25:00,100.23,100.23,100.19,100.21,13604.0,92.5878,92.5878,92.5509,92.5694,13604.0
2021-05-25 13:30:00,100.21,100.23,100.2,100.21,15942.0,92.5694,92.5878,92.5601,92.5694,15942.0
2021-05-25 13:35:00,100.21,100.24,100.18,100.22,10542.0,92.5694,92.5971,92.5417,92.5786,10542.0
2021-05-25 13:40:00,100.22,100.22,100.14,100.16,28587.0,92.5786,92.5786,92.5047,92.5232,28587.0
2021-05-25 13:45:00,100.18,100.2,100.17,100.18,2200.0,92.5417,92.5601,92.5324,92.5417,2200.0
2021-05-25 13:50:00,100.17,100.19,100.14,100.15,5196.0,92.5324,92.5509,92.5047,92.5139,5196.0
2021-05-25 13:55:00,100.17,100.18,100.14,100.15,2300.0,92.5324,92.5417,92.5047,92.5139,2300.0
2021-05-25 14:00:00,100.17,100.17,100.07,100.09,7367.0,92.5324,92.5324,92.44,92.4585,7367.0
2021-05-25 14:05:00,100.09,100.12,100.08,100.1,21959.0,92.4585,92.4862,92.4493,92.4678,21959.0
2021-05-25 14:10:00,100.1,100.12,100.08,100.11,12223.0,92.4678,92.4862,92.4493,92.477,12223.0
2021-05-25 14:15:00,100.11,100.12,100.07,100.08,17829.0,92.477,92.4862,92.44,92.4493,17829.0
2021-05-25 14:20:00,100.06,100.09,100.05,100.05,17512.0,92.4308,92.4585,92.4216,92.4216,17512.0
2021-05-25 14:25:00,100.05,100.07,100.03,100.05,26242.0,92.4216,92.44,92.4031,92.4216,26242.0
2021-05-25 14:30:00,100.05,100.09,100.03,100.07,28083.0,92.4216,92.4585,92.4031,92.44,28083.0
2021-05-25 14:35:00,100.06,100.11,100.05,100.11,16394.0,92.4308,92.477,92.4216,92.477,16394.0
2021-05-25 14:40:00,100.11,100.14,100.1,100.12,18660.0,92.477,92.5047,92.4678,92.4862,18660.0
2021-05-25 14:45:00,100.12,100.12,100.08,100.1,9553.0,92.4862,92.4862,92.4493,92.4678,9553.0
2021-05-25 14:50:00,100.09,100.11,100.03,100.05,7497.0,92.4585,92.477,92.4031,92.4216,7497.0
2021-05-25 14:55:00,100.06,100.09,100.05,100.06,18270.0,92.4308,92.4585,92.4216,92.4308,18270.0
2021-05-25 15:00:00,100.04,100.05,99.95,99.95,21503.0,92.4123,92.4216,92.3292,92.3292,21503.0
2021-05-25 15:05:00,99.95,100.0,99.95,99.95,22475.0,92.3292,92.3754,92.3292,92.3292,22475.0
2021-05-25 15:10:00,99.95,99.98,99.95,99.95,18527.0,92.3292,92.3569,92.3292,92.3292,18527.0
2021-05-25 15:15:00,99.94,99.99,99.94,99.98,23501.0,92.32,92.3661,92.32,92.3569,23501.0
2021-05-25 15:20:00,99.98,100.07,99.97,100.06,27749.0,92.3569,92.44,92.3477,92.4308,27749.0
2021-05-25 15:25:00,100.06,100.11,100.05,100.05,19468.0,92.4308,92.477,92.4216,92.4216,19468.0
2021-05-25 15:30:00,100.05,100.05,99.96,99.98,28520.0,92.4216,92.4216,92.3384,92.3569,28520.0
2021-05-25 15:35:00,99.98,100.06,99.96,100.04,38225.0,92.3569,92.4308,92.3384,92.4123,38225.0
2021-05-25 15:40:00,100.03,100.05,100.0,100.02,27071.0,92.4031,92.4216,92.3754,92.3939,27071.0
2021-05-25 15:45:00,100.02,100.04,99.96,99.96,47585.0,92.3939,92.4123,92.3384,92.3384,47585.0
2021-05-25 15:50:00,99.96,100.01,99.88,99.93,108498.0,92.3384,92.3846,92.2645,92.3107,108498.0
2021-05-25 15:55:00,99.93,100.04,99.92,100.04,153284.0,92.3107,92.4123,92.3015,92.4123,153284.0
2021-05-26 09:30:00,100.11,100.23,100.11,100.2,48300.0,92.477,92.5878,92.477,92.5601,48300.0
2021-05-26 09:35:00,100.2,100.21,100.12,100.17,28708.0,92.5601,92.5694,92.4862,92.5324,28708.0
2021-05-26 09:40:00,100.17,100.22,100.11,100.12,62355.0,92.5324,92.5786,92.477,92.4862,62355.0
2021-05-26 09:45:00,100.14,100.14,100.03,100.03,15133.0,92.5047,92.5047,92.4031,92.4031,15133.0
2021-05-26 09:50:00,99.99,100.12,99.98,100.08,18631.0,92.3661,92.4862,92.3569,92.4493,18631.0
2021-05-26 09:55:00,100.08,100.12,100.01,100.03,16944.0,92.4493,92.4862,92.3846,92.4031,16944.0
2021-05-26 10:00:00,100.04,100.07,99.99,100.06,16204.0,92.4123,92.44,92.3661,92.4308,16204.0
2021-05-26 10:05:00,100.06,100.09,100.04,100.08,8959.0,92.4308,92.4585,92.4123,92.4493,8959.0
2021-05-26 10:10:00,100.12,100.13,100.09,100.13,5891.0,92.4862,92.4955,92.4585,92.4955,5891.0
2021-05-26 10:15:00,100.12,100.21,100.12,100.21,10046.0,92.4862,92.5694,92.4862,92.5694,10046.0
2021-05-26 10:20:00,100.2,100.28,100.2,100.27,9183.0,92.5601,92.634,92.5601,92.6248,9183.0
2021-05-26 10:25:00,100.26,100.26,100.2,100.23,31840.0,92.6156,92.6156,92.5601,92.5878,31840.0
2021-05-26 10:30:00,100.24,100.27,100.22,100.25,15690.0,92.5971,92.6248,92.5786,92.6063,15690.0
2021-05-26 10:35:00,100.25,100.26,100.21,100.22,6860.0,92.6063,92.6156,92.5694,92.5786,6860.0
2021-05-26 10:40:00,100.25,100.27,100.21,100.22,13437.0,92.6063,92.6248,92.5694,92.5786,13437.0
2021-05-26 10:45:00,100.23,100.26,100.23,100.24,15563.0,92.5878,92.6156,92.5878,92.5971,15563.0
2021-05-26 10:50:00,100.24,100.24,100.18,100.22,11873.0,92.5971,92.5971,92.5417,92.5786,11873.0
2021-05-26 10:55:00,100.24,100.25,100.21,100.23,43804.0,92.5971,92.6063,92.5694,92.5878,43804.0
2021-05-26 11:00:00,100.24,100.28,100.24,100.26,7528.0,92.5971,92.634,92.5971,92.6156,7528.0
2021-05-26 11:05:00,100.26,100.3,100.26,100.3,4368.0,92.6156,92.6525,92.6156,92.6525,4368.0
2021-05-26 11:10:00,100.28,100.28,100.23,100.26,25392.0,92.634,92.634,92.5878,92.6156,25392.0
2021-05-26 11:15:00,100.26,100.26,100.23,100.24,4347.0,92.6156,92.6156,92.5878,92.5971,4347.0
2021-05-26 11:20:00,100.23,100.24,100.19,100.19,312700.0,92.5878,92.5971,92.5509,92.5509,312700.0
2021-05-26 11:25:00,100.2,100.21,100.18,100.21,11328.0,92.5601,92.5694,92.5417,92.5694,11328.0
2021-05-26 11:30:00,100.2,100.21,100.13,100.16,9725.0,92.5601,92.5694,92.4955,92.5232,9725.0
2021-05-26 11:35:00,100.16,100.2,100.15,100.19,7092.0,92.5232,92.5601,92.5139,92.5509,7092.0
2021-05-26 11:40:00,100.19,100.21,100.18,100.21,17503.0,92.5509,92.5694,92.5417,92.5694,17503.0
2021-05-26 11:45:00,100.23,100.25,100.22,100.25,7125.0,92.5878,92.6063,92.5786,92.6063,7125.0
2021-05-26 11:50:00,100.25,100.28,100.24,100.25,9510.0,92.6063,92.634,92.5971,92.6063,9510.0
2021-05-26 11:55:00,100.25,100.28,100.25,100.27,7947.0,92.6063,92.634,92.6063,92.6248,7947.0
2021-05-26 12:00:00,100.28,100.31,100.27,100.3,11440.0,92.634,92.6617,92.6248,92.6525,11440.0
2021-05-26 12:05:00,100.29,100.32,100.28,100.29,23427.0,92.6433,92.671,92.634,92.6433,23427.0
2021-05-26 12:10:00,100.3,100.32,100.29,100.31,15814.0,92.6525,92.671,92.6433,92.6617,15814.0
2021-05-26 12:15:00,100.3,100.31,100.29,100.29,9688.0,92.6525,92.6617,92.6433,92.6433,9688.0
2021-05-26 12:20:00,100.29,100.31,100.26,100.27,22610.0,92.6433,92.6617,92.6156,92.6248,22610.0
2021-05-26 12:25:00,100.27,100.29,100.27,100.29,9244.0,92.6248,92.6433,92.6248,92.6433,9244.0
2021-05-26 12:30:00,100.3,100.32,100.29,100.31,6895.0,92.6525,92.671,92.6433,92.6617,6895.0
2021-05-26 12:35:00,100.3,100.32,100.29,100.3,8001.0,92.6525,92.671,92.6433,92.6525,8001.0
2021-05-26 12:40:00,100.3,100.31,100.27,100.31,17650.0,92.6525,92.6617,92.6248,92.6617,17650.0
2021-05-26 12:45:00,100.3,100.33,100.3,100.32,8534.0,92.6525,92.6802,92.6525,92.671,8534.0
2021-05-26 12:50:00,100.32,100.33,100.3,100.31,7550.0,92.671,92.6802,92.6525,92.6617,7550.0
2021-05-26 12:55:00,100.31,100.31,100.29,100.3,12697.0,92.6617,92.6617,92.6433,92.6525,12697.0
2021-05-26 13:00:00,100.3,100.32,100.29,100.31,11329.0,92.6525,92.671,92.6433,92.6617,11329.0
2021-05-26 13:05:00,100.31,100.35,100.23,100.25,28448.0,92.6617,92.6987,92.5878,92.6063,28448.0
2021-05-26 13:10:00,100.26,100.27,100.24,100.25,6100.0,92.6156,92.6248,92.5971,92.6063,6100.0
2021-05-26 13:15:00,100.25,100.27,100.23,100.25,9587.0,92.6063,92.6248,92.5878,92.6063,9587.0
2021-05-26 13:20:00,100.25,100.29,100.25,100.28,6288.0,92.6063,92.6433,92.6063,92.634,6288.0
2021-05-26 13:25:00,100.28,100.29,100.26,100.27,12231.0,92.634,92.6433,92.6156,92.6248,12231.0
2021-05-26 13:30:00,100.27,100.28,100.25,100.26,10407.0,92.6248,92.634,92.6063,92.6156,10407.0
2021-05-26 13:35:00,100.27,100.27,100.23,100.24,12062.0,92.6248,92.6248,92.5878,92.5971,12062.0
2021-05-26 13:40:00,100.24,100.25,100.16,100.17,8500.0,92.5971,92.6063,92.5232,92.5324,8500.0
2021-05-26 13:45:00,100.17,100.19,100.13,100.16,17967.0,92.5324,92.5509,92.4955,92.5232,17967.0
2021-05-26 13:50:00,100.17,100.17,100.11,100.13,8807.0,92.5324,92.5324,92.477,92.4955,8807.0
2021-05-26 13:55:00,100.13,100.18,100.13,100.16,14997.0,92.4955,92.5417,92.4955,92.5232,14997.0
2021-05-26 14:00:00,100.16,100.18,100.14,100.15,10515.0,92.5232,92.5417,92.5047,92.5139,10515.0
2021-05-26 14:05:00,100.15,100.19,100.14,100.19,7867.0,92.5139,92.5509,92.5047,92.5509,7867.0
2021-05-26 14:10:00,100.19,100.22,100.19,100.22,10807.0,92.5509,92.5786,92.5509,92.5786,10807.0
2021-05-26 14:15:00,100.22,100.23,100.21,100.23,10266.0,92.5786,92.5878,92.5694,92.5878,10266.0
2021-05-26 14:20:00,100.24,100.27,100.24,100.25,17448.0,92.5971,92.6248,92.5971,92.6063,17448.0
2021-05-26 14:25:00,100.25,100.26,100.22,100.25,10057.0,92.6063,92.6156,92.5786,92.6063,10057.0
2021-05-26 14:30:00,100.25,100.26,100.22,100.24,14713.0,92.6063,92.6156,92.5786,92.5971,14713.0
2021-05-26 14:35:00,100.24,100.25,100.23,100.24,10318.0,92.5971,92.6063,92.5878,92.5971,10318.0
2021-05-26 14:40:00,100.24,100.27,100.24,100.26,6350.0,92.5971,92.6248,92.5971,92.6156,6350.0
2021-05-26 14:45:00,100.27,100.29,100.26,100.27,5956.0,92.6248,92.6433,92.6156,92.6248,5956.0
2021-05-26 14:50:00,100.27,100.28,100.22,100.24,11296.0,92.6248,92.634,92.5786,92.5971,11296.0
2021-05-26 14:55:00,100.23,100.24,100.21,100.23,6177.0,92.5878,92.5971,92.5694,92.5878,6177.0
2021-05-26 15:00:00,100.24,100.25,100.21,100.24,3698.0,92.5971,92.6063,92.5694,92.5971,3698.0
2021-05-26 15:05:00,100.25,100.26,100.22,100.22,3381.0,92.6063,92.6156,92.5786,92.5786,3381.0
2021-05-26 15:10:00,100.22,100.25,100.2,100.25,4640.0,92.5786,92.6063,92.5601,92.6063,4640.0
2021-05-26 15:15:00,100.25,100.27,100.24,100.27,7053.0,92.6063,92.6248,92.5971,92.6248,7053.0
2021-05-26 15:20:00,100.27,100.3,100.25,100.26,31677.0,92.6248,92.6525,92.6063,92.6156,31677.0
2021-05-26 15:25:00,100.27,100.28,100.23,100.27,21576.0,92.6248,92.634,92.5878,92.6248,21576.0
2021-05-26 15:30:00,100.28,100.28,100.23,100.25,7136.0,92.634,92.634,92.5878,92.6063,7136.0
2021-05-26 15:35:00,100.25,100.26,100.23,100.24,5880.0,92.6063,92.6156,92.5878,92.5971,5880.0
2021-05-26 15:40:00,100.24,100.28,100.23,100.25,44488.0,92.5971,92.634,92.5878,92.6063,44488.0
2021-05-26 15:45:00,100.26,100.28,100.23,100.25,16818.0,92.6156,92.634,92.5878,92.6063,16818.0
2021-05-26 15:50:00,100.25,100.25,100.19,100.22,51481.0,92.6063,92.6063,92.5509,92.5786,51481.0
2021-05-26 15:55:00,100.21,100.26,100.18,100.26,25484.0,92.5694,92.6156,92.5417,92.6156,25484.0
2021-05-27 09:30:00,100.47,100.53,100.44,100.44,63168.0,92.8095,92.865,92.7818,92.7818,63168.0
2021-05-27 09:35:00,100.45,100.49,100.44,100.48,30615.0,92.7911,92.828,92.7818,92.8188,30615.0
2021-05-27 09:40:00,100.49,100.52,100.46,100.47,18205.0,92.828,92.8557,92.8003,92.8095,18205.0
2021-05-27 09:45:00,100.48,100.48,100.37,100.42,63742.0,92.8188,92.8188,92.7172,92.7634,63742.0
2021-05-27 09:50:00,100.42,100.49,100.42,100.46,41057.0,92.7634,92.828,92.7634,92.8003,41057.0
2021-05-27 09:55:00,100.46,100.48,100.44,100.47,27012.0,92.8003,92.8188,92.7818,92.8095,27012.0
2021-05-27 10:00:00,100.45,100.48,100.39,100.46,16869.0,92.7911,92.8188,92.7356,92.8003,16869.0
2021-05-27 10:05:00,100.46,100.48,100.44,100.46,5777.0,92.8003,92.8188,92.7818,92.8003,5777.0
2021-05-27 10:10:00,100.48,100.5,100.47,100.5,10127.0,92.8188,92.8373,92.8095,92.8373,10127.0
2021-05-27 10:15:00,100.5,100.55,100.47,100.53,13960.0,92.8373,92.8834,92.8095,92.865,13960.0
2021-05-27 10:20:00,100.53,100.53,100.5,100.51,5465.0,92.865,92.865,92.8373,92.8465,5465.0
2021-05-27 10:25:00,100.52,100.55,100.49,100.54,14044.0,92.8557,92.8834,92.828,92.8742,14044.0
2021-05-27 10:30:00,100.54,100.59,100.54,100.57,8711.0,92.8742,92.9204,92.8742,92.9019,8711.0
2021-05-27 10:35:00,100.59,100.59,100.56,100.58,12800.0,92.9204,92.9204,92.8927,92.9112,12800.0
2021-05-27 10:40:00,100.57,100.6,100.54,100.59,18438.0,92.9019,92.9296,92.8742,92.9204,18438.0
2021-05-27 10:45:00,100.59,100.61,100.58,100.59,10118.0,92.9204,92.9389,92.9112,92.9204,10118.0
2021-05-27 10:50:00,100.59,100.59,100.41,100.5,62393.0,92.9204,92.9204,92.7541,92.8373,62393.0
2021-05-27 10:55:00,100.5,100.52,100.45,100.48,42360.0,92.8373,92.8557,92.7911,92.8188,42360.0
2021-05-27 11:00:00,100.48,100.5,100.44,100.44,28022.0,92.8188,92.8373,92.7818,92.7818,28022.0
2021-05-27 11:05:00,100.45,100.5,100.43,100.49,17152.0,92.7911,92.8373,92.7726,92.828,17152.0
2021-05-27 11:10:00,100.49,100.49,100.46,100.48,36508.0,92.828,92.828,92.8003,92.8188,36508.0
2021-05-27 11:15:00,100.48,100.49,100.47,100.49,38838.0,92.8188,92.828,92.8095,92.828,38838.0
2021-05-27 11:20:00,100.49,100.5,100.47,100.48,25600.0,92.828,92.8373,92.8095,92.8188,25600.0
2021-05-27 11:25:00,100.48,100.49,100.36,100.36,18982.0,92.8188,92.828,92.7079,92.7079,18982.0
2021-05-27 11:30:00,100.35,100.38,100.31,100.36,38225.0,92.6987,92.7264,92.6617,92.7079,38225.0
2021-05-27 11:35:00,100.36,100.4,100.36,100.38,9139.0,92.7079,92.7449,92.7079,92.7264,9139.0
2021-05-27 11:40:00,100.41,100.45,100.41,100.44,11351.0,92.7541,92.7911,92.7541,92.7818,11351.0
2021-05-27 11:45:00,100.44,100.46,100.43,100.43,12668.0,92.7818,92.8003,92.7726,92.7726,12668.0
2021-05-27 11:50:00,100.43,100.45,100.38,100.42,129033.0,92.7726,92.7911,92.7264,92.7634,129033.0
2021-05-27 11:55:00,100.43,100.48,100.43,100.47,27410.0,92.7726,92.8188,92.7726,92.8095,27410.0
2021-05-27 12:00:00,100.48,100.5,100.48,100.48,16744.0,92.8188,92.8373,92.8188,92.8188,16744.0
2021-05-27 12:05:00,100.49,100.49,100.46,100.47,10100.0,92.828,92.828,92.8003,92.8095,10100.0
2021-05-27 12:10:00,100.47,100.5,100.47,100.5,71011.0,92.8095,92.8373,92.8095,92.8373,71011.0
2021-05-27 12:15:00,100.5,100.5,100.48,100.49,18061.0,92.8373,92.8373,92.8188,92.828,18061.0
2021-05-27 12:20:00,100.48,100.5,100.47,100.48,6700.0,92.8188,92.8373,92.8095,92.8188,6700.0
2021-05-27 12:25:00,100.48,100.48,100.45,100.46,8856.0,92.8188,92.8188,92.7911,92.8003,8856.0
2021-05-27 12:30:00,100.46,100.48,100.45,100.48,13914.0,92.8003,92.8188,92.7911,92.8188,13914.0
2021-05-27 12:35:00,100.48,100.48,100.44,100.47,11485.0,92.8188,92.8188,92.7818,92.8095,11485.0
2021-05-27 12:40:00,100.47,100.48,100.44,100.46,6750.0,92.8095,92.8188,92.7818,92.8003,6750.0
2021-05-27 12:45:00,100.46,100.46,100.41,100.42,7882.0,92.8003,92.8003,92.7541,92.7634,7882.0
2021-05-27 12:50:00,100.42,100.44,100.41,100.43,224801.0,92.7634,92.7818,92.7541,92.7726,224801.0
2021-05-27 12:55:00,100.44,100.46,100.42,100.44,16873.0,92.7818,92.8003,92.7634,92.7818,16873.0
2021-05-27 13:00:00,100.44,100.47,100.43,100.43,23976.0,92.7818,92.8095,92.7726,92.7726,23976.0
2021-05-27 13:05:00,100.43,100.46,100.43,100.45,11375.0,92.7726,92.8003,92.7726,92.7911,11375.0
2021-05-27 13:10:00,100.45,100.47,100.43,100.46,11398.0,92.7911,92.8095,92.7726,92.8003,11398.0
2021-05-27 13:15:00,100.45,100.47,100.42,100.46,18685.0,92.7911,92.8095,92.7634,92.8003,18685.0
2021-05-27 13:20:00,100.45,100.46,100.43,100.44,5399.0,92.7911,92.8003,92.7726,92.7818,5399.0
2021-05-27 13:25:00,100.44,100.45,100.41,100.43,4897.0,92.7818,92.7911,92.7541,92.7726,4897.0
2021-05-27 13:30:00,100.43,100.44,100.41,100.44,13171.0,92.7726,92.7818,92.7541,92.7818,13171.0
2021-05-27 13:35:00,100.44,100.45,100.34,100.41,84154.0,92.7818,92.7911,92.6895,92.7541,84154.0
2021-05-27 13:40:00,100.41,100.43,100.39,100.4,10610.0,92.7541,92.7726,92.7356,92.7449,10610.0
2021-05-27 13:45:00,100.4,100.42,100.38,100.42,6579.0,92.7449,92.7634,92.7264,92.7634,6579.0
2021-05-27 13:50:00,100.44,100.44,100.42,100.44,6141.0,92.7818,92.7818,92.7634,92.7818,6141.0
2021-05-27 13:55:00,100.43,100.45,100.41,100.42,6480.0,92.7726,92.7911,92.7541,92.7634,6480.0
2021-05-27 14:00:00,100.43,100.44,100.38,100.4,10025.0,92.7726,92.7818,92.7264,92.7449,10025.0
2021-05-27 14:05:00,100.39,100.4,100.34,100.36,396233.0,92.7356,92.7449,92.6895,92.7079,396233.0
2021-05-27 14:10:00,100.36,100.36,100.31,100.33,20337.0,92.7079,92.7079,92.6617,92.6802,20337.0
2021-05-27 14:15:00,100.32,100.34,100.3,100.31,289657.0,92.671,92.6895,92.6525,92.6617,289657.0
2021-05-27 14:20:00,100.32,100.34,100.31,100.31,11185.0,92.671,92.6895,92.6617,92.6617,11185.0
2021-05-27 14:25:00,100.31,100.38,100.31,100.38,10690.0,92.6617,92.7264,92.6617,92.7264,10690.0
2021-05-27 14:30:00,100.38,100.38,100.35,100.38,21726.0,92.7264,92.7264,92.6987,92.7264,21726.0
2021-05-27 14:35:00,100.38,100.38,100.34,100.34,10169.0,92.7264,92.7264,92.6895,92.6895,10169.0
2021-05-27 14:40:00,100.36,100.36,100.33,100.36,7730.0,92.7079,92.7079,92.6802,92.7079,7730.0
2021-05-27 14:45:00,100.35,100.36,100.33,100.36,8013.0,92.6987,92.7079,92.6802,92.7079,8013.0
2021-05-27 14:50:00,100.37,100.38,100.35,100.38,19548.0,92.7172,92.7264,92.6987,92.7264,19548.0
2021-05-27 14:55:00,100.39,100.41,100.39,100.39,14141.0,92.7356,92.7541,92.7356,92.7356,14141.0
2021-05-27 15:00:00,100.39,100.39,100.31,100.34,9422.0,92.7356,92.7356,92.6617,92.6895,9422.0
2021-05-27 15:05:00,100.34,100.34,100.3,100.32,9614.0,92.6895,92.6895,92.6525,92.671,9614.0
2021-05-27 15:10:00,100.33,100.37,100.31,100.36,9597.0,92.6802,92.7172,92.6617,92.7079,9597.0
2021-05-27 15:15:00,100.36,100.38,100.35,100.37,13604.0,92.7079,92.7264,92.6987,92.7172,13604.0
2021-05-27 15:20:00,100.35,100.38,100.33,100.34,11565.0,92.6987,92.7264,92.6802,92.6895,11565.0
2021-05-27 15:25:00,100.37,100.38,100.35,100.37,23507.0,92.7172,92.7264,92.6987,92.7172,23507.0
2021-05-27 15:30:00,100.37,100.38,100.34,100.37,21875.0,92.7172,92.7264,92.6895,92.7172,21875.0
2021-05-27 15:35:00,100.38,100.42,100.36,100.41,24907.0,92.7264,92.7634,92.7079,92.7541,24907.0
2021-05-27 15:40:00,100.41,100.43,100.38,100.39,33562.0,92.7541,92.7726,92.7264,92.7356,33562.0
2021-05-27 15:45:00,100.39,100.44,100.38,100.39,30980.0,92.7356,92.7818,92.7264,92.7356,30980.0
2021-05-27 15:50:00,100.39,100.44,100.37,100.44,54046.0,92.7356,92.7818,92.7172,92.7818,54046.0
2021-05-27 15:55:00,100.43,100.51,100.34,100.34,89466.0,92.7726,92.8465,92.6895,92.6895,89466.0
2021-05-28 09:30:00,100.7,100.74,100.66,100.74,68864.0,93.022,93.059,92.9851,93.059,68864.0
2021-05-28 09:35:00,100.75,100.76,100.71,100.74,32007.0,93.0682,93.0774,93.0312,93.059,32007.0
2021-05-28 09:40:00,100.75,100.76,100.73,100.73,37641.0,93.0682,93.0774,93.0497,93.0497,37641.0
2021-05-28 09:45:00,100.75,100.82,100.74,100.74,23033.0,93.0682,93.1329,93.059,93.059,23033.0
2021-05-28 09:50:00,100.74,100.8,100.72,100.77,92223.0,93.059,93.1144,93.0405,93.0867,92223.0
2021-05-28 09:55:00,100.78,100.84,100.78,100.83,9402.0,93.0959,93.1513,93.0959,93.1421,9402.0
2021-05-28 10:00:00,100.83,100.86,100.78,100.8,38449.0,93.1421,93.1698,93.0959,93.1144,38449.0
2021-05-28 10:05:00,100.83,100.84,100.79,100.79,11113.0,93.1421,93.1513,93.1051,93.1051,11113.0
2021-05-28 10:10:00,100.79,100.81,100.76,100.76,10029.0,93.1051,93.1236,93.0774,93.0774,10029.0
2021-05-28 10:15:00,100.79,100.8,100.7,100.7,14946.0,93.1051,93.1144,93.022,93.022,14946.0
2021-05-28 10:20:00,100.71,100.74,100.69,100.7,8957.0,93.0312,93.059,93.0128,93.022,8957.0
2021-05-28 10:25:00,100.68,100.68,100.65,100.66,13542.0,93.0035,93.0035,92.9758,92.9851,13542.0
2021-05-28 10:30:00,100.66,100.78,100.66,100.78,15638.0,92.9851,93.0959,92.9851,93.0959,15638.0
2021-05-28 10:35:00,100.78,100.79,100.74,100.76,9485.0,93.0959,93.1051,93.059,93.0774,9485.0
2021-05-28 10:40:00,100.75,100.82,100.74,100.8,21373.0,93.0682,93.1329,93.059,93.1144,21373.0
2021-05-28 10:45:00,100.8,100.8,100.74,100.75,15418.0,93.1144,93.1144,93.059,93.0682,15418.0
2021-05-28 10:50:00,100.74,100.78,100.74,100.76,6469.0,93.059,93.0959,93.059,93.0774,6469.0
2021-05-28 10:55:00,100.76,100.78,100.75,100.76,23822.0,93.0774,93.0959,93.0682,93.0774,23822.0
2021-05-28 11:00:00,100.76,100.78,100.74,100.76,24204.0,93.0774,93.0959,93.059,93.0774,24204.0
2021-05-28 11:05:00,100.76,100.78,100.75,100.78,16726.0,93.0774,93.0959,93.0682,93.0959,16726.0
2021-05-28 11:10:00,100.78,100.79,100.77,100.78,12901.0,93.0959,93.1051,93.0867,93.0959,12901.0
2021-05-28 11:15:00,100.78,100.82,100.78,100.81,16167.0,93.0959,93.1329,93.0959,93.1236,16167.0
2021-05-28 11:20:00,100.82,100.83,100.81,100.82,20924.0,93.1329,93.1421,93.1236,93.1329,20924.0
2021-05-28 11:25:00,100.83,100.83,100.8,100.81,25807.0,93.1421,93.1421,93.1144,93.1236,25807.0
2021-05-28 11:30:00,100.83,100.85,100.8,100.83,45294.0,93.1421,93.1606,93.1144,93.1421,45294.0
2021-05-28 11:35:00,100.83,100.87,100.83,100.86,28630.0,93.1421,93.179,93.1421,93.1698,28630.0
2021-05-28 11:40:00,100.87,100.89,100.86,100.88,18579.0,93.179,93.1975,93.1698,93.1883,18579.0
2021-05-28 11:45:00,100.88,100.88,100.84,100.85,36796.0,93.1883,93.1883,93.1513,93.1606,36796.0
2021-05-28 11:50:00,100.85,100.87,100.84,100.86,21983.0,93.1606,93.179,93.1513,93.1698,21983.0
2021-05-28 11:55:00,100.86,100.89,100.86,100.87,10699.0,93.1698,93.1975,93.1698,93.179,10699.0
2021-05-28 12:00:00,100.87,100.88,100.85,100.87,43700.0,93.179,93.1883,93.1606,93.179,43700.0
2021-05-28 12:05:00,100.88,100.91,100.88,100.89,17211.0,93.1883,93.216,93.1883,93.1975,17211.0
2021-05-28 12:10:00,100.88,100.91,100.88,100.9,4700.0,93.1883,93.216,93.1883,93.2068,4700.0
2021-05-28 12:15:00,100.9,100.93,100.89,100.92,7614.0,93.2068,93.2345,93.1975,93.2252,7614.0
2021-05-28 12:20:00,100.93,100.93,100.9,100.92,15956.0,93.2345,93.2345,93.2068,93.2252,15956.0
2021-05-28 12:25:00,100.91,100.91,100.88,100.9,7909.0,93.216,93.216,93.1883,93.2068,7909.0
2021-05-28 12:30:00,100.9,100.91,100.88,100.91,13351.0,93.2068,93.216,93.1883,93.216,13351.0
2021-05-28 12:35:00,100.9,100.92,100.89,100.91,19888.0,93.2068,93.2252,93.1975,93.216,19888.0
2021-05-28 12:40:00,100.92,100.92,100.91,100.92,12994.0,93.2252,93.2252,93.216,93.2252,12994.0
2021-05-28 12:45:00,100.92,100.92,100.85,100.86,96006.0,93.2252,93.2252,93.1606,93.1698,96006.0
2021-05-28 12:50:00,100.87,100.87,100.85,100.86,6242.0,93.179,93.179,93.1606,93.1698,6242.0
2021-05-28 12:55:00,100.86,100.88,100.86,100.87,7915.0,93.1698,93.1883,93.1698,93.179,7915.0
2021-05-28 13:00:00,100.87,100.9,100.87,100.9,3000.0,93.179,93.2068,93.179,93.2068,3000.0
2021-05-28 13:05:00,100.89,100.9,100.86,100.87,13325.0,93.1975,93.2068,93.1698,93.179,13325.0
2021-05-28 13:10:00,100.87,100.87,100.81,100.81,14250.0,93.179,93.179,93.1236,93.1236,14250.0
2021-05-28 13:15:00,100.82,100.84,100.81,100.84,5796.0,93.1329,93.1513,93.1236,93.1513,5796.0
2021-05-28 13:20:00,100.84,100.84,100.8,100.83,19066.0,93.1513,93.1513,93.1144,93.1421,19066.0
2021-05-28 13:25:00,100.82,100.84,100.82,100.82,9700.0,93.1329,93.1513,93.1329,93.1329,9700.0
2021-05-28 13:30:00,100.82,100.86,100.82,100.85,6678.0,93.1329,93.1698,93.1329,93.1606,6678.0
2021-05-28 13:35:00,100.85,100.86,100.82,100.82,11314.0,93.1606,93.1698,93.1329,93.1329,11314.0
2021-05-28 13:40:00,100.81,100.84,100.81,100.84,4731.0,93.1236,93.1513,93.1236,93.1513,4731.0
2021-05-28 13:45:00,100.83,100.84,100.81,100.84,13319.0,93.1421,93.1513,93.1236,93.1513,13319.0
2021-05-28 13:50:00,100.83,100.85,100.82,100.84,6400.0,93.1421,93.1606,93.1329,93.1513,6400.0
2021-05-28 13:55:00,100.84,100.86,100.83,100.83,9669.0,93.1513,93.1698,93.1421,93.1421,9669.0
2021-05-28 14:00:00,100.83,100.85,100.83,100.84,8625.0,93.1421,93.1606,93.1421,93.1513,8625.0
2021-05-28 14:05:00,100.84,100.85,100.81,100.81,16609.0,93.1513,93.1606,93.1236,93.1236,16609.0
2021-05-28 14:10:00,100.81,100.82,100.78,100.79,20810.0,93.1236,93.1329,93.0959,93.1051,20810.0
2021-05-28 14:15:00,100.79,100.82,100.79,100.81,14052.0,93.1051,93.1329,93.1051,93.1236,14052.0
2021-05-28 14:20:00,100.8,100.82,100.8,100.81,16569.0,93.1144,93.1329,93.1144,93.1236,16569.0
2021-05-28 14:25:00,100.82,100.84,100.81,100.84,9719.0,93.1329,93.1513,93.1236,93.1513,9719.0
2021-05-28 14:30:00,100.84,100.85,100.82,100.84,8151.0,93.1513,93.1606,93.1329,93.1513,8151.0
2021-05-28 14:35:00,100.84,100.85,100.83,100.84,9800.0,93.1513,93.1606,93.1421,93.1513,9800.0
2021-05-28 14:40:00,100.84,100.86,100.83,100.86,11503.0,93.1513,93.1698,93.1421,93.1698,11503.0
2021-05-28 14:45:00,100.86,100.87,100.85,100.86,13303.0,93.1698,93.179,93.1606,93.1698,13303.0
2021-05-28 14:50:00,100.86,100.87,100.84,100.86,40054.0,93.1698,93.179,93.1513,93.1698,40054.0
2021-05-28 14:55:00,100.87,100.87,100.84,100.84,26539.0,93.179,93.179,93.1513,93.1513,26539.0
2021-05-28 15:00:00,100.84,100.86,100.81,100.84,30270.0,93.1513,93.1698,93.1236,93.1513,30270.0
2021-05-28 15:05:00,100.84,100.84,100.82,100.83,8925.0,93.1513,93.1513,93.1329,93.1421,8925.0
2021-05-28 15:10:00,100.82,100.83,100.77,100.8,20535.0,93.1329,93.1421,93.0867,93.1144,20535.0
2021-05-28 15:15:00,100.8,100.82,100.79,100.81,17853.0,93.1144,93.1329,93.1051,93.1236,17853.0
2021-05-28 15:20:00,100.82,100.82,100.79,100.8,28494.0,93.1329,93.1329,93.1051,93.1144,28494.0
2021-05-28 15:25:00,100.8,100.8,100.77,100.77,40031.0,93.1144,93.1144,93.0867,93.0867,40031.0
2021-05-28 15:30:00,100.78,100.81,100.75,100.77,20867.0,93.0959,93.1236,93.0682,93.0867,20867.0
2021-05-28 15:35:00,100.78,100.84,100.77,100.81,25584.0,93.0959,93.1513,93.0867,93.1236,25584.0
2021-05-28 15:40:00,100.81,100.81,100.75,100.76,14319.0,93.1236,93.1236,93.0682,93.0774,14319.0
2021-05-28 15:45:00,100.76,100.8,100.75,100.78,48910.0,93.0774,93.1144,93.0682,93.0959,48910.0
2021-05-28 15:50:00,100.79,100.8,100.67,100.7,91828.0,93.1051,93.1144,92.9943,93.022,91828.0
2021-05-28 15:55:00,100.7,100.72,100.6,100.6,115414.0,93.022,93.0405,92.9296,92.9296,115414.0
2021-06-01 09:30:00,101.57,101.58,101.46,101.49,51166.0,93.8257,93.8349,93.7241,93.7518,51166.0
2021-06-01 09:35:00,101.48,101.5,101.33,101.35,181652.0,93.7425,93.761,93.604,93.6225,181652.0
2021-06-01 09:40:00,101.35,101.38,101.34,101.34,61403.0,93.6225,93.6502,93.6132,93.6132,61403.0
2021-06-01 09:45:00,101.34,101.35,101.28,101.28,35131.0,93.6132,93.6225,93.5578,93.5578,35131.0
2021-06-01 09:50:00,101.27,101.29,101.21,101.23,88034.0,93.5485,93.567,93.4931,93.5116,88034.0
2021-06-01 09:55:00,101.23,101.27,101.17,101.25,21337.0,93.5116,93.5485,93.4562,93.5301,21337.0
2021-06-01 10:00:00,101.26,101.31,101.2,101.2,67121.0,93.5393,93.5855,93.4839,93.4839,67121.0
2021-06-01 10:05:00,101.18,101.24,101.16,101.23,18694.0,93.4654,93.5208,93.4469,93.5116,18694.0
2021-06-01 10:10:00,101.23,101.23,101.06,101.07,35024.0,93.5116,93.5116,93.3546,93.3638,35024.0
2021-06-01 10:15:00,101.0,101.04,100.97,101.04,67689.0,93.2991,93.3361,93.2714,93.3361,67689.0
2021-06-01 10:20:00,101.03,101.05,100.94,101.04,64911.0,93.3268,93.3453,93.2437,93.3361,64911.0
2021-06-01 10:25:00,101.05,101.1,101.02,101.1,38124.0,93.3453,93.3915,93.3176,93.3915,38124.0
2021-06-01 10:30:00,101.1,101.17,101.08,101.14,94129.0,93.3915,93.4562,93.373,93.4285,94129.0
2021-06-01 10:35:00,101.15,101.16,101.03,101.04,21095.0,93.4377,93.4469,93.3268,93.3361,21095.0
2021-06-01 10:40:00,101.06,101.13,101.06,101.08,17936.0,93.3546,93.4192,93.3546,93.373,17936.0
2021-06-01 10:45:00,101.05,101.05,100.93,100.95,32871.0,93.3453,93.3453,93.2345,93.2529,32871.0
2021-06-01 10:50:00,100.96,100.99,100.89,100.94,22922.0,93.2622,93.2899,93.1975,93.2437,22922.0
2021-06-01 10:55:00,100.93,100.98,100.88,100.98,10961.0,93.2345,93.2807,93.1883,93.2807,10961.0
2021-06-01 11:00:00,100.97,100.99,100.93,100.95,18881.0,93.2714,93.2899,93.2345,93.2529,18881.0
2021-06-01 11:05:00,100.95,100.99,100.89,100.98,43829.0,93.2529,93.2899,93.1975,93.2807,43829.0
2021-06-01 11:10:00,100.98,101.06,100.97,101.06,37429.0,93.2807,93.3546,93.2714,93.3546,37429.0
2021-06-01 11:15:00,101.05,101.05,101.02,101.04,17242.0,93.3453,93.3453,93.3176,93.3361,17242.0
2021-06-01 11:20:00,101.04,101.07,101.04,101.04,21799.0,93.3361,93.3638,93.3361,93.3361,21799.0
2021-06-01 11:25:00,101.05,101.06,101.02,101.03,29722.0,93.3453,93.3546,93.3176,93.3268,29722.0
2021-06-01 11:30:00,101.02,101.03,100.99,101.02,47706.0,93.3176,93.3268,93.2899,93.3176,47706.0
2021-06-01 11:35:00,101.03,101.12,101.02,101.1,12852.0,93.3268,93.41,93.3176,93.3915,12852.0
2021-06-01 11:40:00,101.11,101.11,101.07,101.08,20085.0,93.4007,93.4007,93.3638,93.373,20085.0
2021-06-01 11:45:00,101.08,101.08,101.0,101.04,12777.0,93.373,93.373,93.2991,93.3361,12777.0
2021-06-01 11:50:00,101.04,101.06,101.02,101.05,14005.0,93.3361,93.3546,93.3176,93.3453,14005.0
2021-06-01 11:55:00,101.05,101.08,101.04,101.06,33568.0,93.3453,93.373,93.3361,93.3546,33568.0
2021-06-01 12:00:00,101.07,101.07,101.0,101.02,14497.0,93.3638,93.3638,93.2991,93.3176,14497.0
2021-06-01 12:05:00,101.03,101.04,100.97,100.99,72238.0,93.3268,93.3361,93.2714,93.2899,72238.0
2021-06-01 12:10:00,100.98,101.0,100.95,100.97,13501.0,93.2807,93.2991,93.2529,93.2714,13501.0
2021-06-01 12:15:00,100.98,100.99,100.94,100.97,17350.0,93.2807,93.2899,93.2437,93.2714,17350.0
2021-06-01 12:20:00,100.97,101.03,100.95,101.01,10559.0,93.2714,93.3268,93.2529,93.3084,10559.0
2021-06-01 12:25:00,101.0,101.03,101.0,101.01,9938.0,93.2991,93.3268,93.2991,93.3084,9938.0
2021-06-01 12:30:00,101.0,101.02,100.98,100.99,12709.0,93.2991,93.3176,93.2807,93.2899,12709.0
2021-06-01 12:35:00,101.0,101.02,100.99,101.0,24289.0,93.2991,93.3176,93.2899,93.2991,24289.0
2021-06-01 12:40:00,101.0,101.05,101.0,101.03,10771.0,93.2991,93.3453,93.2991,93.3268,10771.0
2021-06-01 12:45:00,101.04,101.05,101.03,101.03,23919.0,93.3361,93.3453,93.3268,93.3268,23919.0
2021-06-01 12:50:00,101.04,101.04,100.97,100.99,8499.0,93.3361,93.3361,93.2714,93.2899,8499.0
2021-06-01 12:55:00,100.98,100.99,100.95,100.97,21672.0,93.2807,93.2899,93.2529,93.2714,21672.0
2021-06-01 13:00:00,100.97,100.98,100.91,100.91,18154.0,93.2714,93.2807,93.216,93.216,18154.0
2021-06-01 13:05:00,100.9,100.92,100.86,100.91,30421.0,93.2068,93.2252,93.1698,93.216,30421.0
2021-06-01 13:10:00,100.91,100.92,100.89,100.89,13597.0,93.216,93.2252,93.1975,93.1975,13597.0
2021-06-01 13:15:00,100.89,100.91,100.85,100.86,185473.0,93.1975,93.216,93.1606,93.1698,185473.0
2021-06-01 13:20:00,100.86,100.87,100.83,100.86,45484.0,93.1698,93.179,93.1421,93.1698,45484.0
2021-06-01 13:25:00,100.87,100.88,100.86,100.86,31715.0,93.179,93.1883,93.1698,93.1698,31715.0
2021-06-01 13:30:00,100.86,100.9,100.86,100.89,14050.0,93.1698,93.2068,93.1698,93.1975,14050.0
2021-06-01 13:35:00,100.89,100.9,100.87,100.89,17327.0,93.1975,93.2068,93.179,93.1975,17327.0
2021-06-01 13:40:00,100.89,100.89,100.85,100.87,24822.0,93.1975,93.1975,93.1606,93.179,24822.0
2021-06-01 13:45:00,100.87,100.9,100.85,100.89,14547.0,93.179,93.2068,93.1606,93.1975,14547.0
2021-06-01 13:50:00,100.9,100.91,100.89,100.9,20765.0,93.2068,93.216,93.1975,93.2068,20765.0
2021-06-01 13:55:00,100.9,100.96,100.9,100.95,13495.0,93.2068,93.2622,93.2068,93.2529,13495.0
2021-06-01 14:00:00,100.95,100.98,100.92,100.97,35855.0,93.2529,93.2807,93.2252,93.2714,35855.0
2021-06-01 14:05:00,100.97,101.0,100.96,100.97,22876.0,93.2714,93.2991,93.2622,93.2714,22876.0
2021-06-01 14:10:00,100.97,100.98,100.96,100.96,28368.0,93.2714,93.2807,93.2622,93.2622,28368.0
2021-06-01 14:15:00,100.97,100.99,100.95,100.99,41570.0,93.2714,93.2899,93.2529,93.2899,41570.0
2021-06-01 14:20:00,100.98,101.03,100.98,101.02,46667.0,93.2807,93.3268,93.2807,93.3176,46667.0
2021-06-01 14:25:00,101.02,101.04,101.02,101.04,17529.0,93.3176,93.3361,93.3176,93.3361,17529.0
2021-06-01 14:30:00,101.03,101.05,101.02,101.04,26031.0,93.3268,93.3453,93.3176,93.3361,26031.0
2021-06-01 14:35:00,101.05,101.09,101.04,101.08,44136.0,93.3453,93.3823,93.3361,93.373,44136.0
2021-06-01 14:40:00,101.08,101.11,101.07,101.09,72569.0,93.373,93.4007,93.3638,93.3823,72569.0
2021-06-01 14:45:00,101.09,101.1,101.08,101.09,29659.0,93.3823,93.3915,93.373,93.3823,29659.0
2021-06-01 14:50:00,101.09,101.1,101.07,101.08,60405.0,93.3823,93.3915,93.3638,93.373,60405.0
2021-06-01 14:55:00,101.08,101.1,101.07,101.1,30900.0,93.373,93.3915,93.3638,93.3915,30900.0
2021-06-01 15:00:00,101.1,101.11,101.08,101.09,35670.0,93.3915,93.4007,93.373,93.3823,35670.0
2021-06-01 15:05:00,101.1,101.1,101.04,101.06,59588.0,93.3915,93.3915,93.3361,93.3546,59588.0
2021-06-01 15:10:00,101.06,101.06,101.02,101.04,20906.0,93.3546,93.3546,93.3176,93.3361,20906.0
2021-06-01 15:15:00,101.04,101.04,101.01,101.02,46938.0,93.3361,93.3361,93.3084,93.3176,46938.0
2021-06-01 15:20:00,101.02,101.07,101.01,101.05,34185.0,93.3176,93.3638,93.3084,93.3453,34185.0
2021-06-01 15:25:00,101.05,101.06,101.0,101.0,101326.0,93.3453,93.3546,93.2991,93.2991,101326.0
2021-06-01 15:30:00,101.0,101.0,100.91,100.93,61277.0,93.2991,93.2991,93.216,93.2345,61277.0
2021-06-01 15:35:00,100.93,100.95,100.91,100.92,40715.0,93.2345,93.2529,93.216,93.2252,40715.0
2021-06-01 15:40:00,100.92,100.94,100.9,100.92,49796.0,93.2252,93.2437,93.2068,93.2252,49796.0
2021-06-01 15:45:00,100.92,101.01,100.92,101.01,61196.0,93.2252,93.3084,93.2252,93.3084,61196.0
2021-06-01 15:50:00,101.0,101.0,100.93,100.98,129107.0,93.2991,93.2991,93.2345,93.2807,129107.0
2021-06-01 15:55:00,100.99,100.99,100.87,100.91,167945.0,93.2899,93.2899,93.179,93.216,167945.0
2021-06-02 09:30:00,101.0,101.01,100.92,100.94,33005.0,93.2991,93.3084,93.2252,93.2437,33005.0
2021-06-02 09:35:00,100.94,100.97,100.9,100.9,33799.0,93.2437,93.2714,93.2068,93.2068,33799.0
2021-06-02 09:40:00,100.9,101.0,100.9,100.99,10779.0,93.2068,93.2991,93.2068,93.2899,10779.0
2021-06-02 09:45:00,101.01,101.12,101.01,101.12,6245.0,93.3084,93.41,93.3084,93.41,6245.0
2021-06-02 09:50:00,101.11,101.13,101.09,101.11,7806.0,93.4007,93.4192,93.3823,93.4007,7806.0
2021-06-02 09:55:00,101.1,101.14,101.06,101.06,24366.0,93.3915,93.4285,93.3546,93.3546,24366.0
2021-06-02 10:00:00,101.06,101.07,101.03,101.07,15684.0,93.3546,93.3638,93.3268,93.3638,15684.0
2021-06-02 10:05:00,101.07,101.1,101.04,101.1,5936.0,93.3638,93.3915,93.3361,93.3915,5936.0
2021-06-02 10:10:00,101.09,101.1,101.03,101.06,5331.0,93.3823,93.3915,93.3268,93.3546,5331.0
2021-06-02 10:15:00,101.07,101.14,101.06,101.12,10804.0,93.3638,93.4285,93.3546,93.41,10804.0
2021-06-02 10:20:00,101.11,101.15,101.1,101.15,11495.0,93.4007,93.4377,93.3915,93.4377,11495.0
2021-06-02 10:25:00,101.16,101.18,101.13,101.15,28694.0,93.4469,93.4654,93.4192,93.4377,28694.0
2021-06-02 10:30:00,101.16,101.17,101.13,101.13,18834.0,93.4469,93.4562,93.4192,93.4192,18834.0
2021-06-02 10:35:00,101.11,101.12,101.07,101.11,22629.0,93.4007,93.41,93.3638,93.4007,22629.0
2021-06-02 10:40:00,101.12,101.17,101.12,101.16,4318.0,93.41,93.4562,93.41,93.4469,4318.0
2021-06-02 10:45:00,101.17,101.18,101.13,101.15,26440.0,93.4562,93.4654,93.4192,93.4377,26440.0
2021-06-02 10:50:00,101.14,101.15,101.1,101.13,5400.0,93.4285,93.4377,93.3915,93.4192,5400.0
2021-06-02 10:55:00,101.13,101.14,101.1,101.14,2715.0,93.4192,93.4285,93.3915,93.4285,2715.0
2021-06-02 11:00:00,101.14,101.18,101.11,101.15,54809.0,93.4285,93.4654,93.4007,93.4377,54809.0
2021-06-02 11:05:00,101.15,101.17,101.13,101.17,5416.0,93.4377,93.4562,93.4192,93.4562,5416.0
2021-06-02 11:10:00,101.17,101.24,101.16,101.23,7667.0,93.4562,93.5208,93.4469,93.5116,7667.0
2021-06-02 11:15:00,101.24,101.27,101.21,101.23,4283.0,93.5208,93.5485,93.4931,93.5116,4283.0
2021-06-02 11:20:00,101.23,101.24,101.2,101.23,1600.0,93.5116,93.5208,93.4839,93.5116,1600.0
2021-06-02 11:25:00,101.22,101.24,101.21,101.23,2367.0,93.5024,93.5208,93.4931,93.5116,2367.0
2021-06-02 11:30:00,101.24,101.27,101.23,101.25,5414.0,93.5208,93.5485,93.5116,93.5301,5414.0
2021-06-02 11:35:00,101.26,101.28,101.23,101.25,3404.0,93.5393,93.5578,93.5116,93.5301,3404.0
2021-06-02 11:40:00,101.25,101.27,101.23,101.27,5100.0,93.5301,93.5485,93.5116,93.5485,5100.0
2021-06-02 11:45:00,101.27,101.27,101.24,101.25,1496.0,93.5485,93.5485,93.5208,93.5301,1496.0
2021-06-02 11:50:00,101.25,101.27,101.24,101.25,2200.0,93.5301,93.5485,93.5208,93.5301,2200.0
2021-06-02 11:55:00,101.24,101.26,101.21,101.21,15943.0,93.5208,93.5393,93.4931,93.4931,15943.0
2021-06-02 12:00:00,101.22,101.23,101.18,101.2,3700.0,93.5024,93.5116,93.4654,93.4839,3700.0
2021-06-02 12:05:00,101.2,101.22,101.2,101.22,12667.0,93.4839,93.5024,93.4839,93.5024,12667.0
2021-06-02 12:10:00,101.22,101.22,101.19,101.2,11552.0,93.5024,93.5024,93.4746,93.4839,11552.0
2021-06-02 12:15:00,101.21,101.23,101.18,101.18,4288.0,93.4931,93.5116,93.4654,93.4654,4288.0
2021-06-02 12:20:00,101.18,101.19,101.15,101.16,3300.0,93.4654,93.4746,93.4377,93.4469,3300.0
2021-06-02 12:25:00,101.15,101.16,101.1,101.13,17612.0,93.4377,93.4469,93.3915,93.4192,17612.0
2021-06-02 12:30:00,101.13,101.13,101.07,101.12,3700.0,93.4192,93.4192,93.3638,93.41,3700.0
2021-06-02 12:35:00,101.12,101.13,101.1,101.11,3905.0,93.41,93.4192,93.3915,93.4007,3905.0
2021-06-02 12:40:00,101.11,101.12,101.1,101.12,3324.0,93.4007,93.41,93.3915,93.41,3324.0
2021-06-02 12:45:00,101.12,101.15,101.12,101.14,6809.0,93.41,93.4377,93.41,93.4285,6809.0
2021-06-02 12:50:00,101.14,101.15,101.13,101.15,10518.0,93.4285,93.4377,93.4192,93.4377,10518.0
2021-06-02 12:55:00,101.15,101.15,101.13,101.13,2188.0,93.4377,93.4377,93.4192,93.4192,2188.0
2021-06-02 13:00:00,101.14,101.16,101.13,101.16,2865.0,93.4285,93.4469,93.4192,93.4469,2865.0
2021-06-02 13:05:00,101.15,101.16,101.14,101.14,2908.0,93.4377,93.4469,93.4285,93.4285,2908.0
2021-06-02 13:10:00,101.15,101.16,101.1,101.11,5671.0,93.4377,93.4469,93.3915,93.4007,5671.0
2021-06-02 13:15:00,101.12,101.12,101.07,101.08,4019.0,93.41,93.41,93.3638,93.373,4019.0
2021-06-02 13:20:00,101.08,101.09,100.96,100.97,41246.0,93.373,93.3823,93.2622,93.2714,41246.0
2021-06-02 13:25:00,100.96,101.01,100.95,101.0,21015.0,93.2622,93.3084,93.2529,93.2991,21015.0
2021-06-02 13:30:00,100.99,101.03,100.99,101.03,12312.0,93.2899,93.3268,93.2899,93.3268,12312.0
2021-06-02 13:35:00,101.03,101.05,101.02,101.04,7364.0,93.3268,93.3453,93.3176,93.3361,7364.0
2021-06-02 13:40:00,101.03,101.03,101.0,101.02,17905.0,93.3268,93.3268,93.2991,93.3176,17905.0
2021-06-02 13:45:00,101.03,101.04,100.96,100.97,9920.0,93.3268,93.3361,93.2622,93.2714,9920.0
2021-06-02 13:50:00,100.98,101.02,100.97,101.02,10230.0,93.2807,93.3176,93.2714,93.3176,10230.0
2021-06-02 13:55:00,101.01,101.02,100.99,101.01,4600.0,93.3084,93.3176,93.2899,93.3084,4600.0
2021-06-02 14:00:00,101.02,101.06,101.01,101.05,4361.0,93.3176,93.3546,93.3084,93.3453,4361.0
2021-06-02 14:05:00,101.05,101.06,100.98,100.98,57823.0,93.3453,93.3546,93.2807,93.2807,57823.0
2021-06-02 14:10:00,100.98,101.01,100.92,100.95,8365.0,93.2807,93.3084,93.2252,93.2529,8365.0
2021-06-02 14:15:00,100.94,101.03,100.94,101.0,5692.0,93.2437,93.3268,93.2437,93.2991,5692.0
2021-06-02 14:20:00,101.01,101.04,101.01,101.04,3700.0,93.3084,93.3361,93.3084,93.3361,3700.0
2021-06-02 14:25:00,101.05,101.06,101.03,101.04,18132.0,93.3453,93.3546,93.3268,93.3361,18132.0
2021-06-02 14:30:00,101.05,101.06,101.01,101.03,15286.0,93.3453,93.3546,93.3084,93.3268,15286.0
2021-06-02 14:35:00,101.03,101.05,101.0,101.03,5819.0,93.3268,93.3453,93.2991,93.3268,5819.0
2021-06-02 14:40:00,101.03,101.05,101.02,101.02,5608.0,93.3268,93.3453,93.3176,93.3176,5608.0
2021-06-02 14:45:00,101.03,101.06,101.01,101.06,4090.0,93.3268,93.3546,93.3084,93.3546,4090.0
2021-06-02 14:50:00,101.06,101.06,101.03,101.04,5300.0,93.3546,93.3546,93.3268,93.3361,5300.0
2021-06-02 14:55:00,101.05,101.06,101.03,101.06,7107.0,93.3453,93.3546,93.3268,93.3546,7107.0
2021-06-02 15:00:00,101.05,101.07,101.02,101.03,10843.0,93.3453,93.3638,93.3176,93.3268,10843.0
2021-06-02 15:05:00,101.03,101.06,101.03,101.05,7695.0,93.3268,93.3546,93.3268,93.3453,7695.0
2021-06-02 15:10:00,101.05,101.09,101.05,101.08,18589.0,93.3453,93.3823,93.3453,93.373,18589.0
2021-06-02 15:15:00,101.08,101.09,101.06,101.08,5595.0,93.373,93.3823,93.3546,93.373,5595.0
2021-06-02 15:20:00,101.07,101.07,101.05,101.06,13166.0,93.3638,93.3638,93.3453,93.3546,13166.0
2021-06-02 15:25:00,101.05,101.07,101.04,101.05,6990.0,93.3453,93.3638,93.3361,93.3453,6990.0
2021-06-02 15:30:00,101.04,101.07,101.03,101.03,14044.0,93.3361,93.3638,93.3268,93.3268,14044.0
2021-06-02 15:35:00,101.04,101.05,101.0,101.04,10681.0,93.3361,93.3453,93.2991,93.3361,10681.0
2021-06-02 15:40:00,101.04,101.06,101.02,101.06,11338.0,93.3361,93.3546,93.3176,93.3546,11338.0
2021-06-02 15:45:00,101.06,101.08,101.04,101.07,10218.0,93.3546,93.373,93.3361,93.3638,10218.0
2021-06-02 15:50:00,101.07,101.13,101.03,101.07,106532.0,93.3638,93.4192,93.3268,93.3638,106532.0
2021-06-02 15:55:00,101.07,101.14,101.07,101.14,31324.0,93.3638,93.4285,93.3638,93.4285,31324.0
2021-06-03 09:30:00,100.54,100.54,100.43,100.52,43240.0,92.8742,92.8742,92.7726,92.8557,43240.0
2021-06-03 09:35:00,100.52,100.53,100.35,100.35,11200.0,92.8557,92.865,92.6987,92.6987,11200.0
2021-06-03 09:40:00,100.35,100.37,100.2,100.2,10876.0,92.6987,92.7172,92.5601,92.5601,10876.0
2021-06-03 09:45:00,100.2,100.28,100.12,100.13,20104.0,92.5601,92.634,92.4862,92.4955,20104.0
2021-06-03 09:50:00,100.13,100.27,100.13,100.26,7913.0,92.4955,92.6248,92.4955,92.6156,7913.0
2021-06-03 09:55:00,100.26,100.36,100.24,100.32,9920.0,92.6156,92.7079,92.5971,92.671,9920.0
2021-06-03 10:00:00,100.32,100.41,100.29,100.41,12705.0,92.671,92.7541,92.6433,92.7541,12705.0
2021-06-03 10:05:00,100.41,100.53,100.39,100.48,19755.0,92.7541,92.865,92.7356,92.8188,19755.0
2021-06-03 10:10:00,100.48,100.53,100.48,100.51,6559.0,92.8188,92.865,92.8188,92.8465,6559.0
2021-06-03 10:15:00,100.51,100.51,100.4,100.47,11590.0,92.8465,92.8465,92.7449,92.8095,11590.0
2021-06-03 10:20:00,100.48,100.54,100.45,100.5,30069.0,92.8188,92.8742,92.7911,92.8373,30069.0
2021-06-03 10:25:00,100.49,100.5,100.43,100.43,4727.0,92.828,92.8373,92.7726,92.7726,4727.0
2021-06-03 10:30:00,100.4,100.51,100.4,100.48,20285.0,92.7449,92.8465,92.7449,92.8188,20285.0
2021-06-03 10:35:00,100.47,100.51,100.39,100.39,14276.0,92.8095,92.8465,92.7356,92.7356,14276.0
2021-06-03 10:40:00,100.35,100.39,100.35,100.38,17609.0,92.6987,92.7356,92.6987,92.7264,17609.0
2021-06-03 10:45:00,100.37,100.59,100.36,100.57,17608.0,92.7172,92.9204,92.7079,92.9019,17608.0
2021-06-03 10:50:00,100.58,100.63,100.57,100.61,19899.0,92.9112,92.9573,92.9019,92.9389,19899.0
2021-06-03 10:55:00,100.61,100.74,100.6,100.74,11782.0,92.9389,93.059,92.9296,93.059,11782.0
2021-06-03 11:00:00,100.74,100.8,100.7,100.79,14589.0,93.059,93.1144,93.022,93.1051,14589.0
2021-06-03 11:05:00,100.8,100.84,100.8,100.82,11725.0,93.1144,93.1513,93.1144,93.1329,11725.0
2021-06-03 11:10:00,100.82,100.82,100.76,100.76,9109.0,93.1329,93.1329,93.0774,93.0774,9109.0
2021-06-03 11:15:00,100.77,100.78,100.68,100.7,7459.0,93.0867,93.0959,93.0035,93.022,7459.0
2021-06-03 11:20:00,100.7,100.74,100.66,100.74,15749.0,93.022,93.059,92.9851,93.059,15749.0
2021-06-03 11:25:00,100.72,100.78,100.71,100.76,34421.0,93.0405,93.0959,93.0312,93.0774,34421.0
2021-06-03 11:30:00,100.76,100.76,100.65,100.65,14945.0,93.0774,93.0774,92.9758,92.9758,14945.0
2021-06-03 11:35:00,100.65,100.69,100.63,100.64,6131.0,92.9758,93.0128,92.9573,92.9666,6131.0
2021-06-03 11:40:00,100.65,100.68,100.61,100.68,4705.0,92.9758,93.0035,92.9389,93.0035,4705.0
2021-06-03 11:45:00,100.67,100.68,100.59,100.61,5156.0,92.9943,93.0035,92.9204,92.9389,5156.0
2021-06-03 11:50:00,100.61,100.62,100.58,100.61,7477.0,92.9389,92.9481,92.9112,92.9389,7477.0
2021-06-03 11:55:00,100.61,100.65,100.59,100.65,7675.0,92.9389,92.9758,92.9204,92.9758,7675.0
2021-06-03 12:00:00,100.66,100.68,100.63,100.65,2500.0,92.9851,93.0035,92.9573,92.9758,2500.0
2021-06-03 12:05:00,100.65,100.7,100.65,100.69,2933.0,92.9758,93.022,92.9758,93.0128,2933.0
2021-06-03 12:10:00,100.68,100.69,100.66,100.66,1800.0,93.0035,93.0128,92.9851,92.9851,1800.0
2021-06-03 12:15:00,100.66,100.66,100.61,100.61,9500.0,92.9851,92.9851,92.9389,92.9389,9500.0
2021-06-03 12:20:00,100.6,100.6,100.55,100.56,5466.0,92.9296,92.9296,92.8834,92.8927,5466.0
2021-06-03 12:25:00,100.57,100.64,100.56,100.64,29888.0,92.9019,92.9666,92.8927,92.9666,29888.0
2021-06-03 12:30:00,100.63,100.64,100.59,100.61,2312.0,92.9573,92.9666,92.9204,92.9389,2312.0
2021-06-03 12:35:00,100.61,100.67,100.61,100.67,1300.0,92.9389,92.9943,92.9389,92.9943,1300.0
2021-06-03 12:40:00,100.7,100.72,100.7,100.72,850.0,93.022,93.0405,93.022,93.0405,850.0
2021-06-03 12:45:00,100.71,100.71,100.68,100.68,1550.0,93.0312,93.0312,93.0035,93.0035,1550.0
2021-06-03 12:50:00,100.68,100.68,100.63,100.63,9285.0,93.0035,93.0035,92.9573,92.9573,9285.0
2021-06-03 12:55:00,100.63,100.67,100.62,100.67,3684.0,92.9573,92.9943,92.9481,92.9943,3684.0
2021-06-03 13:00:00,100.69,100.69,100.65,100.67,10386.0,93.0128,93.0128,92.9758,92.9943,10386.0
2021-06-03 13:05:00,100.67,100.68,100.55,100.65,61860.0,92.9943,93.0035,92.8834,92.9758,61860.0
2021-06-03 13:10:00,100.67,100.71,100.63,100.63,23564.0,92.9943,93.0312,92.9573,92.9573,23564.0
2021-06-03 13:15:00,100.63,100.68,100.63,100.68,2300.0,92.9573,93.0035,92.9573,93.0035,2300.0
2021-06-03 13:20:00,100.68,100.71,100.68,100.71,1532.0,93.0035,93.0312,93.0035,93.0312,1532.0
2021-06-03 13:25:00,100.73,100.74,100.72,100.74,7000.0,93.0497,93.059,93.0405,93.059,7000.0
2021-06-03 13:30:00,100.73,100.75,100.71,100.74,11873.0,93.0497,93.0682,93.0312,93.059,11873.0
2021-06-03 13:35:00,100.75,100.75,100.73,100.73,2400.0,93.0682,93.0682,93.0497,93.0497,2400.0
2021-06-03 13:40:00,100.74,100.76,100.69,100.69,3500.0,93.059,93.0774,93.0128,93.0128,3500.0
2021-06-03 13:45:00,100.69,100.72,100.66,100.67,13889.0,93.0128,93.0405,92.9851,92.9943,13889.0
2021-06-03 13:50:00,100.69,100.71,100.68,100.69,3462.0,93.0128,93.0312,93.0035,93.0128,3462.0
2021-06-03 13:55:00,100.7,100.73,100.68,100.68,3611.0,93.022,93.0497,93.0035,93.0035,3611.0
2021-06-03 14:00:00,100.68,100.68,100.64,100.68,29248.0,93.0035,93.0035,92.9666,93.0035,29248.0
2021-06-03 14:05:00,100.69,100.71,100.66,100.68,8265.0,93.0128,93.0312,92.9851,93.0035,8265.0
2021-06-03 14:10:00,100.68,100.68,100.65,100.66,4223.0,93.0035,93.0035,92.9758,92.9851,4223.0
2021-06-03 14:15:00,100.66,100.66,100.6,100.62,11047.0,92.9851,92.9851,92.9296,92.9481,11047.0
2021-06-03 14:20:00,100.62,100.63,100.6,100.61,6777.0,92.9481,92.9573,92.9296,92.9389,6777.0
2021-06-03 14:25:00,100.6,100.61,100.58,100.58,9573.0,92.9296,92.9389,92.9112,92.9112,9573.0
2021-06-03 14:30:00,100.59,100.62,100.58,100.6,16602.0,92.9204,92.9481,92.9112,92.9296,16602.0
2021-06-03 14:35:00,100.6,100.61,100.56,100.57,65473.0,92.9296,92.9389,92.8927,92.9019,65473.0
2021-06-03 14:40:00,100.57,100.59,100.55,100.57,16932.0,92.9019,92.9204,92.8834,92.9019,16932.0
2021-06-03 14:45:00,100.58,100.59,100.56,100.59,3699.0,92.9112,92.9204,92.8927,92.9204,3699.0
2021-06-03 14:50:00,100.59,100.59,100.56,100.58,18524.0,92.9204,92.9204,92.8927,92.9112,18524.0
2021-06-03 14:55:00,100.58,100.58,100.52,100.53,9600.0,92.9112,92.9112,92.8557,92.865,9600.0
2021-06-03 15:00:00,100.53,100.59,100.53,100.56,11106.0,92.865,92.9204,92.865,92.8927,11106.0
2021-06-03 15:05:00,100.55,100.56,100.54,100.56,2819.0,92.8834,92.8927,92.8742,92.8927,2819.0
2021-06-03 15:10:00,100.56,100.61,100.56,100.6,46965.0,92.8927,92.9389,92.8927,92.9296,46965.0
2021-06-03 15:15:00,100.6,100.62,100.56,100.56,28332.0,92.9296,92.9481,92.8927,92.8927,28332.0
2021-06-03 15:20:00,100.56,100.61,100.54,100.6,40356.0,92.8927,92.9389,92.8742,92.9296,40356.0
2021-06-03 15:25:00,100.61,100.61,100.57,100.61,1905.0,92.9389,92.9389,92.9019,92.9389,1905.0
2021-06-03 15:30:00,100.63,100.64,100.61,100.64,11764.0,92.9573,92.9666,92.9389,92.9666,11764.0
2021-06-03 15:35:00,100.63,100.68,100.63,100.67,12511.0,92.9573,93.0035,92.9573,92.9943,12511.0
2021-06-03 15:40:00,100.68,100.68,100.61,100.62,19275.0,93.0035,93.0035,92.9389,92.9481,19275.0
2021-06-03 15:45:00,100.62,100.62,100.56,100.58,46332.0,92.9481,92.9481,92.8927,92.9112,46332.0
2021-06-03 15:50:00,100.58,100.62,100.55,100.56,99224.0,92.9112,92.9481,92.8834,92.8927,99224.0
2021-06-03 15:55:00,100.56,100.62,100.55,100.59,85403.0,92.8927,92.9481,92.8834,92.9204,85403.0
2021-06-04 09:30:00,101.14,101.21,101.12,101.15,38990.0,93.4285,93.4931,93.41,93.4377,38990.0
2021-06-04 09:35:00,101.16,101.2,101.16,101.2,17200.0,93.4469,93.4839,93.4469,93.4839,17200.0
2021-06-04 09:40:00,101.21,101.25,101.19,101.22,19884.0,93.4931,93.5301,93.4746,93.5024,19884.0
2021-06-04 09:45:00,101.23,101.26,101.19,101.21,17638.0,93.5116,93.5393,93.4746,93.4931,17638.0
2021-06-04 09:50:00,101.21,101.23,101.17,101.18,8361.0,93.4931,93.5116,93.4562,93.4654,8361.0
2021-06-04 09:55:00,101.18,101.24,101.17,101.24,7109.0,93.4654,93.5208,93.4562,93.5208,7109.0
2021-06-04 10:00:00,101.24,101.31,101.24,101.27,24201.0,93.5208,93.5855,93.5208,93.5485,24201.0
2021-06-04 10:05:00,101.26,101.28,101.26,101.26,14500.0,93.5393,93.5578,93.5393,93.5393,14500.0
2021-06-04 10:10:00,101.27,101.29,101.25,101.26,5590.0,93.5485,93.567,93.5301,93.5393,5590.0
2021-06-04 10:15:00,101.26,101.27,101.24,101.24,15999.0,93.5393,93.5485,93.5208,93.5208,15999.0
2021-06-04 10:20:00,101.24,101.26,101.21,101.26,7115.0,93.5208,93.5393,93.4931,93.5393,7115.0
2021-06-04 10:25:00,101.27,101.27,101.22,101.25,25630.0,93.5485,93.5485,93.5024,93.5301,25630.0
2021-06-04 10:30:00,101.25,101.28,101.25,101.26,10743.0,93.5301,93.5578,93.5301,93.5393,10743.0
2021-06-04 10:35:00,101.26,101.29,101.26,101.27,6130.0,93.5393,93.567,93.5393,93.5485,6130.0
2021-06-04 10:40:00,101.29,101.32,101.25,101.25,22864.0,93.567,93.5947,93.5301,93.5301,22864.0
2021-06-04 10:45:00,101.25,101.34,101.24,101.31,18353.0,93.5301,93.6132,93.5208,93.5855,18353.0
2021-06-04 10:50:00,101.31,101.33,101.29,101.29,7859.0,93.5855,93.604,93.567,93.567,7859.0
2021-06-04 10:55:00,101.3,101.32,101.28,101.3,3600.0,93.5763,93.5947,93.5578,93.5763,3600.0
2021-06-04 11:00:00,101.3,101.31,101.28,101.31,5700.0,93.5763,93.5855,93.5578,93.5855,5700.0
2021-06-04 11:05:00,101.31,101.34,101.3,101.32,18759.0,93.5855,93.6132,93.5763,93.5947,18759.0
2021-06-04 11:10:00,101.32,101.34,101.32,101.33,5909.0,93.5947,93.6132,93.5947,93.604,5909.0
2021-06-04 11:15:00,101.33,101.35,101.33,101.33,6837.0,93.604,93.6225,93.604,93.604,6837.0
2021-06-04 11:20:00,101.34,101.37,101.34,101.37,4058.0,93.6132,93.6409,93.6132,93.6409,4058.0
2021-06-04 11:25:00,101.37,101.38,101.32,101.35,8895.0,93.6409,93.6502,93.5947,93.6225,8895.0
2021-06-04 11:30:00,101.36,101.36,101.34,101.34,4711.0,93.6317,93.6317,93.6132,93.6132,4711.0
2021-06-04 11:35:00,101.34,101.34,101.31,101.33,7893.0,93.6132,93.6132,93.5855,93.604,7893.0
2021-06-04 11:40:00,101.33,101.35,101.32,101.34,3000.0,93.604,93.6225,93.5947,93.6132,3000.0
2021-06-04 11:45:00,101.34,101.35,101.3,101.32,9215.0,93.6132,93.6225,93.5763,93.5947,9215.0
2021-06-04 11:50:00,101.32,101.32,101.29,101.3,4500.0,93.5947,93.5947,93.567,93.5763,4500.0
2021-06-04 11:55:00,101.3,101.31,101.29,101.31,6665.0,93.5763,93.5855,93.567,93.5855,6665.0
2021-06-04 12:00:00,101.31,101.32,101.3,101.31,9697.0,93.5855,93.5947,93.5763,93.5855,9697.0
2021-06-04 12:05:00,101.31,101.31,101.29,101.31,4300.0,93.5855,93.5855,93.567,93.5855,4300.0
2021-06-04 12:10:00,101.32,101.35,101.32,101.35,10201.0,93.5947,93.6225,93.5947,93.6225,10201.0
2021-06-04 12:15:00,101.35,101.36,101.32,101.33,9667.0,93.6225,93.6317,93.5947,93.604,9667.0
2021-06-04 12:20:00,101.33,101.34,101.33,101.34,6304.0,93.604,93.6132,93.604,93.6132,6304.0
2021-06-04 12:25:00,101.34,101.35,101.34,101.34,6492.0,93.6132,93.6225,93.6132,93.6132,6492.0
2021-06-04 12:30:00,101.34,101.37,101.34,101.36,8300.0,93.6132,93.6409,93.6132,93.6317,8300.0
2021-06-04 12:35:00,101.37,101.37,101.36,101.36,8699.0,93.6409,93.6409,93.6317,93.6317,8699.0
2021-06-04 12:40:00,101.36,101.37,101.35,101.36,5735.0,93.6317,93.6409,93.6225,93.6317,5735.0
2021-06-04 12:45:00,101.36,101.36,101.34,101.35,9062.0,93.6317,93.6317,93.6132,93.6225,9062.0
2021-06-04 12:50:00,101.36,101.37,101.35,101.36,2500.0,93.6317,93.6409,93.6225,93.6317,2500.0
2021-06-04 12:55:00,101.35,101.37,101.35,101.37,3613.0,93.6225,93.6409,93.6225,93.6409,3613.0
2021-06-04 13:00:00,101.37,101.39,101.37,101.37,4200.0,93.6409,93.6594,93.6409,93.6409,4200.0
2021-06-04 13:05:00,101.38,101.38,101.37,101.38,4747.0,93.6502,93.6502,93.6409,93.6502,4747.0
2021-06-04 13:10:00,101.39,101.4,101.38,101.39,3300.0,93.6594,93.6686,93.6502,93.6594,3300.0
2021-06-04 13:15:00,101.38,101.39,101.37,101.39,3790.0,93.6502,93.6594,93.6409,93.6594,3790.0
2021-06-04 13:20:00,101.39,101.39,101.35,101.37,17600.0,93.6594,93.6594,93.6225,93.6409,17600.0
2021-06-04 13:25:00,101.37,101.38,101.36,101.37,4248.0,93.6409,93.6502,93.6317,93.6409,4248.0
2021-06-04 13:30:00,101.37,101.4,101.36,101.4,4217.0,93.6409,93.6686,93.6317,93.6686,4217.0
2021-06-04 13:35:00,101.4,101.41,101.39,101.39,3408.0,93.6686,93.6779,93.6594,93.6594,3408.0
2021-06-04 13:40:00,101.39,101.44,101.39,101.43,21352.0,93.6594,93.7056,93.6594,93.6964,21352.0
2021-06-04 13:45:00,101.43,101.43,101.41,101.42,8500.0,93.6964,93.6964,93.6779,93.6871,8500.0
2021-06-04 13:50:00,101.43,101.43,101.41,101.43,2600.0,93.6964,93.6964,93.6779,93.6964,2600.0
2021-06-04 13:55:00,101.42,101.44,101.42,101.43,3700.0,93.6871,93.7056,93.6871,93.6964,3700.0
2021-06-04 14:00:00,101.44,101.45,101.42,101.44,8443.0,93.7056,93.7148,93.6871,93.7056,8443.0
2021-06-04 14:05:00,101.45,101.47,101.45,101.45,3515.0,93.7148,93.7333,93.7148,93.7148,3515.0
2021-06-04 14:10:00,101.46,101.47,101.44,101.45,4000.0,93.7241,93.7333,93.7056,93.7148,4000.0
2021-06-04 14:15:00,101.45,101.46,101.44,101.45,8906.0,93.7148,93.7241,93.7056,93.7148,8906.0
2021-06-04 14:20:00,101.46,101.46,101.45,101.45,4623.0,93.7241,93.7241,93.7148,93.7148,4623.0
2021-06-04 14:25:00,101.45,101.47,101.45,101.46,3636.0,93.7148,93.7333,93.7148,93.7241,3636.0
2021-06-04 14:30:00,101.47,101.5,101.47,101.49,12001.0,93.7333,93.761,93.7333,93.7518,12001.0
2021-06-04 14:35:00,101.49,101.52,101.48,101.51,4709.0,93.7518,93.7795,93.7425,93.7703,4709.0
2021-06-04 14:40:00,101.51,101.51,101.49,101.51,7298.0,93.7703,93.7703,93.7518,93.7703,7298.0
2021-06-04 14:45:00,101.51,101.52,101.5,101.51,6547.0,93.7703,93.7795,93.761,93.7703,6547.0
2021-06-04 14:50:00,101.51,101.51,101.5,101.51,5196.0,93.7703,93.7703,93.761,93.7703,5196.0
2021-06-04 14:55:00,101.51,101.51,101.49,101.49,3300.0,93.7703,93.7703,93.7518,93.7518,3300.0
2021-06-04 15:00:00,101.5,101.5,101.48,101.48,9458.0,93.761,93.761,93.7425,93.7425,9458.0
2021-06-04 15:05:00,101.49,101.49,101.47,101.47,4222.0,93.7518,93.7518,93.7333,93.7333,4222.0
2021-06-04 15:10:00,101.48,101.49,101.47,101.48,9525.0,93.7425,93.7518,93.7333,93.7425,9525.0
2021-06-04 15:15:00,101.48,101.5,101.46,101.5,12922.0,93.7425,93.761,93.7241,93.761,12922.0
2021-06-04 15:20:00,101.5,101.5,101.48,101.49,13961.0,93.761,93.761,93.7425,93.7518,13961.0
2021-06-04 15:25:00,101.49,101.51,101.48,101.5,33254.0,93.7518,93.7703,93.7425,93.761,33254.0
2021-06-04 15:30:00,101.5,101.5,101.47,101.5,121481.0,93.761,93.761,93.7333,93.761,121481.0
2021-06-04 15:35:00,101.49,101.51,101.47,101.48,19018.0,93.7518,93.7703,93.7333,93.7425,19018.0
2021-06-04 15:40:00,101.48,101.52,101.46,101.52,49870.0,93.7425,93.7795,93.7241,93.7795,49870.0
2021-06-04 15:45:00,101.51,101.53,101.51,101.52,28987.0,93.7703,93.7887,93.7703,93.7795,28987.0
2021-06-04 15:50:00,101.51,101.56,101.51,101.54,79804.0,93.7703,93.8164,93.7703,93.798,79804.0
2021-06-04 15:55:00,101.53,101.53,101.48,101.52,75540.0,93.7887,93.7887,93.7425,93.7795,75540.0
2021-06-07 09:30:00,101.53,101.54,101.42,101.43,86261.0,93.7887,93.798,93.6871,93.6964,86261.0
2021-06-07 09:35:00,101.44,101.47,101.42,101.43,13646.0,93.7056,93.7333,93.6871,93.6964,13646.0
2021-06-07 09:40:00,101.43,101.47,101.41,101.45,21790.0,93.6964,93.7333,93.6779,93.7148,21790.0
2021-06-07 09:45:00,101.45,101.46,101.43,101.46,21237.0,93.7148,93.7241,93.6964,93.7241,21237.0
2021-06-07 09:50:00,101.47,101.47,101.35,101.35,20839.0,93.7333,93.7333,93.6225,93.6225,20839.0
2021-06-07 09:55:00,101.39,101.43,101.39,101.42,4311.0,93.6594,93.6964,93.6594,93.6871,4311.0
2021-06-07 10:00:00,101.41,101.41,101.32,101.35,5652.0,93.6779,93.6779,93.5947,93.6225,5652.0
2021-06-07 10:05:00,101.34,101.38,101.33,101.36,5300.0,93.6132,93.6502,93.604,93.6317,5300.0
2021-06-07 10:10:00,101.36,101.38,101.32,101.34,15145.0,93.6317,93.6502,93.5947,93.6132,15145.0
2021-06-07 10:15:00,101.33,101.33,101.28,101.29,10917.0,93.604,93.604,93.5578,93.567,10917.0
2021-06-07 10:20:00,101.28,101.35,101.28,101.33,19143.0,93.5578,93.6225,93.5578,93.604,19143.0
2021-06-07 10:25:00,101.34,101.35,101.32,101.33,12588.0,93.6132,93.6225,93.5947,93.604,12588.0
2021-06-07 10:30:00,101.33,101.35,101.3,101.31,32958.0,93.604,93.6225,93.5763,93.5855,32958.0
2021-06-07 10:35:00,101.31,101.36,101.31,101.33,17674.0,93.5855,93.6317,93.5855,93.604,17674.0
2021-06-07 10:40:00,101.33,101.36,101.33,101.35,24158.0,93.604,93.6317,93.604,93.6225,24158.0
2021-06-07 10:45:00,101.35,101.35,101.3,101.31,39651.0,93.6225,93.6225,93.5763,93.5855,39651.0
2021-06-07 10:50:00,101.32,101.35,101.31,101.34,21725.0,93.5947,93.6225,93.5855,93.6132,21725.0
2021-06-07 10:55:00,101.34,101.39,101.33,101.39,32109.0,93.6132,93.6594,93.604,93.6594,32109.0
2021-06-07 11:00:00,101.4,101.4,101.35,101.38,18842.0,93.6686,93.6686,93.6225,93.6502,18842.0
2021-06-07 11:05:00,101.37,101.4,101.36,101.38,35503.0,93.6409,93.6686,93.6317,93.6502,35503.0
2021-06-07 11:10:00,101.38,101.44,101.38,101.43,19825.0,93.6502,93.7056,93.6502,93.6964,19825.0
2021-06-07 11:15:00,101.43,101.44,101.41,101.44,14795.0,93.6964,93.7056,93.6779,93.7056,14795.0
2021-06-07 11:20:00,101.43,101.44,101.37,101.38,29831.0,93.6964,93.7056,93.6409,93.6502,29831.0
2021-06-07 11:25:00,101.38,101.39,101.34,101.34,14774.0,93.6502,93.6594,93.6132,93.6132,14774.0
2021-06-07 11:30:00,101.35,101.35,101.3,101.31,39394.0,93.6225,93.6225,93.5763,93.5855,39394.0
2021-06-07 11:35:00,101.3,101.32,101.29,101.3,31049.0,93.5763,93.5947,93.567,93.5763,31049.0
2021-06-07 11:40:00,101.3,101.3,101.27,101.28,16121.0,93.5763,93.5763,93.5485,93.5578,16121.0
2021-06-07 11:45:00,101.29,101.31,101.27,101.29,16479.0,93.567,93.5855,93.5485,93.567,16479.0
2021-06-07 11:50:00,101.29,101.31,101.29,101.31,15832.0,93.567,93.5855,93.567,93.5855,15832.0
2021-06-07 11:55:00,101.31,101.36,101.31,101.36,13894.0,93.5855,93.6317,93.5855,93.6317,13894.0
2021-06-07 12:00:00,101.37,101.39,101.36,101.38,23700.0,93.6409,93.6594,93.6317,93.6502,23700.0
2021-06-07 12:05:00,101.38,101.42,101.38,101.4,22284.0,93.6502,93.6871,93.6502,93.6686,22284.0
2021-06-07 12:10:00,101.41,101.42,101.41,101.42,11444.0,93.6779,93.6871,93.6779,93.6871,11444.0
2021-06-07 12:15:00,101.42,101.42,101.4,101.41,7880.0,93.6871,93.6871,93.6686,93.6779,7880.0
2021-06-07 12:20:00,101.4,101.41,101.39,101.4,12041.0,93.6686,93.6779,93.6594,93.6686,12041.0
2021-06-07 12:25:00,101.4,101.4,101.37,101.38,16255.0,93.6686,93.6686,93.6409,93.6502,16255.0
2021-06-07 12:30:00,101.39,101.4,101.36,101.39,11467.0,93.6594,93.6686,93.6317,93.6594,11467.0
2021-06-07 12:35:00,101.39,101.4,101.38,101.4,13456.0,93.6594,93.6686,93.6502,93.6686,13456.0
2021-06-07 12:40:00,101.41,101.43,101.41,101.43,4720.0,93.6779,93.6964,93.6779,93.6964,4720.0
2021-06-07 12:45:00,101.43,101.43,101.41,101.43,15003.0,93.6964,93.6964,93.6779,93.6964,15003.0
2021-06-07 12:50:00,101.43,101.44,101.42,101.44,13172.0,93.6964,93.7056,93.6871,93.7056,13172.0
2021-06-07 12:55:00,101.44,101.44,101.43,101.43,10464.0,93.7056,93.7056,93.6964,93.6964,10464.0
2021-06-07 13:00:00,101.42,101.44,101.42,101.42,22980.0,93.6871,93.7056,93.6871,93.6871,22980.0
2021-06-07 13:05:00,101.43,101.43,101.39,101.39,17251.0,93.6964,93.6964,93.6594,93.6594,17251.0
2021-06-07 13:10:00,101.4,101.4,101.35,101.37,20943.0,93.6686,93.6686,93.6225,93.6409,20943.0
2021-06-07 13:15:00,101.37,101.4,101.36,101.4,7100.0,93.6409,93.6686,93.6317,93.6686,7100.0
2021-06-07 13:20:00,101.4,101.42,101.4,101.4,46150.0,93.6686,93.6871,93.6686,93.6686,46150.0
2021-06-07 13:25:00,101.4,101.4,101.38,101.38,62644.0,93.6686,93.6686,93.6502,93.6502,62644.0
2021-06-07 13:30:00,101.39,101.41,101.38,101.4,18443.0,93.6594,93.6779,93.6502,93.6686,18443.0
2021-06-07 13:35:00,101.4,101.41,101.37,101.39,17516.0,93.6686,93.6779,93.6409,93.6594,17516.0
2021-06-07 13:40:00,101.38,101.38,101.36,101.37,6051.0,93.6502,93.6502,93.6317,93.6409,6051.0
2021-06-07 13:45:00,101.37,101.38,101.32,101.37,23140.0,93.6409,93.6502,93.5947,93.6409,23140.0
2021-06-07 13:50:00,101.37,101.38,101.36,101.38,4600.0,93.6409,93.6502,93.6317,93.6502,4600.0
2021-06-07 13:55:00,101.37,101.38,101.34,101.34,33398.0,93.6409,93.6502,93.6132,93.6132,33398.0
2021-06-07 14:00:00,101.34,101.37,101.33,101.36,32609.0,93.6132,93.6409,93.604,93.6317,32609.0
2021-06-07 14:05:00,101.35,101.39,101.35,101.39,12676.0,93.6225,93.6594,93.6225,93.6594,12676.0
2021-06-07 14:10:00,101.39,101.4,101.38,101.4,4673.0,93.6594,93.6686,93.6502,93.6686,4673.0
2021-06-07 14:15:00,101.4,101.4,101.38,101.38,22421.0,93.6686,93.6686,93.6502,93.6502,22421.0
2021-06-07 14:20:00,101.38,101.4,101.38,101.38,26252.0,93.6502,93.6686,93.6502,93.6502,26252.0
2021-06-07 14:25:00,101.38,101.4,101.37,101.39,12283.0,93.6502,93.6686,93.6409,93.6594,12283.0
2021-06-07 14:30:00,101.4,101.41,101.39,101.4,19269.0,93.6686,93.6779,93.6594,93.6686,19269.0
2021-06-07 14:35:00,101.41,101.42,101.4,101.41,25234.0,93.6779,93.6871,93.6686,93.6779,25234.0
2021-06-07 14:40:00,101.41,101.42,101.4,101.42,25770.0,93.6779,93.6871,93.6686,93.6871,25770.0
2021-06-07 14:45:00,101.42,101.43,101.4,101.41,11034.0,93.6871,93.6964,93.6686,93.6779,11034.0
2021-06-07 14:50:00,101.41,101.44,101.41,101.44,19243.0,93.6779,93.7056,93.6779,93.7056,19243.0
2021-06-07 14:55:00,101.44,101.48,101.44,101.45,71214.0,93.7056,93.7425,93.7056,93.7148,71214.0
2021-06-07 15:00:00,101.45,101.48,101.45,101.48,14110.0,93.7148,93.7425,93.7148,93.7425,14110.0
2021-06-07 15:05:00,101.48,101.49,101.46,101.49,18895.0,93.7425,93.7518,93.7241,93.7518,18895.0
2021-06-07 15:10:00,101.48,101.5,101.47,101.5,17014.0,93.7425,93.761,93.7333,93.761,17014.0
2021-06-07 15:15:00,101.49,101.52,101.49,101.52,5567.0,93.7518,93.7795,93.7518,93.7795,5567.0
2021-06-07 15:20:00,101.52,101.54,101.52,101.54,14209.0,93.7795,93.798,93.7795,93.798,14209.0
2021-06-07 15:25:00,101.54,101.55,101.54,101.54,15602.0,93.798,93.8072,93.798,93.798,15602.0
2021-06-07 15:30:00,101.54,101.55,101.5,101.51,84212.0,93.798,93.8072,93.761,93.7703,84212.0
2021-06-07 15:35:00,101.5,101.51,101.46,101.46,50467.0,93.761,93.7703,93.7241,93.7241,50467.0
2021-06-07 15:40:00,101.46,101.49,101.45,101.45,28716.0,93.7241,93.7518,93.7148,93.7148,28716.0
2021-06-07 15:45:00,101.44,101.47,101.44,101.45,37194.0,93.7056,93.7333,93.7056,93.7148,37194.0
2021-06-07 15:50:00,101.46,101.53,101.46,101.52,80721.0,93.7241,93.7887,93.7241,93.7795,80721.0
2021-06-07 15:55:00,101.52,101.55,101.51,101.52,99733.0,93.7795,93.8072,93.7703,93.7795,99733.0
2021-06-08 09:30:00,101.71,101.71,101.56,101.56,29139.0,93.955,93.955,93.8164,93.8164,29139.0
2021-06-08 09:35:00,101.57,101.59,101.53,101.58,7696.0,93.8257,93.8442,93.7887,93.8349,7696.0
2021-06-08 09:40:00,101.57,101.59,101.56,101.57,18184.0,93.8257,93.8442,93.8164,93.8257,18184.0
2021-06-08 09:45:00,101.57,101.59,101.48,101.49,19254.0,93.8257,93.8442,93.7425,93.7518,19254.0
2021-06-08 09:50:00,101.49,101.49,101.34,101.36,57817.0,93.7518,93.7518,93.6132,93.6317,57817.0
2021-06-08 09:55:00,101.36,101.4,101.33,101.34,9977.0,93.6317,93.6686,93.604,93.6132,9977.0
2021-06-08 10:00:00,101.36,101.43,101.33,101.41,15280.0,93.6317,93.6964,93.604,93.6779,15280.0
2021-06-08 10:05:00,101.41,101.46,101.41,101.45,7406.0,93.6779,93.7241,93.6779,93.7148,7406.0
2021-06-08 10:10:00,101.45,101.48,101.43,101.44,7893.0,93.7148,93.7425,93.6964,93.7056,7893.0
2021-06-08 10:15:00,101.45,101.45,101.41,101.41,2500.0,93.7148,93.7148,93.6779,93.6779,2500.0
2021-06-08 10:20:00,101.42,101.43,101.37,101.37,4582.0,93.6871,93.6964,93.6409,93.6409,4582.0
2021-06-08 10:25:00,101.37,101.4,101.36,101.39,8710.0,93.6409,93.6686,93.6317,93.6594,8710.0
2021-06-08 10:30:00,101.38,101.4,101.35,101.38,12802.0,93.6502,93.6686,93.6225,93.6502,12802.0
2021-06-08 10:35:00,101.35,101.37,101.35,101.37,5960.0,93.6225,93.6409,93.6225,93.6409,5960.0
2021-06-08 10:40:00,101.36,101.44,101.36,101.42,17993.0,93.6317,93.7056,93.6317,93.6871,17993.0
2021-06-08 10:45:00,101.43,101.45,101.42,101.44,6391.0,93.6964,93.7148,93.6871,93.7056,6391.0
2021-06-08 10:50:00,101.44,101.46,101.41,101.42,7299.0,93.7056,93.7241,93.6779,93.6871,7299.0
2021-06-08 10:55:00,101.4,101.41,101.36,101.37,14970.0,93.6686,93.6779,93.6317,93.6409,14970.0
2021-06-08 11:00:00,101.4,101.43,101.37,101.37,6857.0,93.6686,93.6964,93.6409,93.6409,6857.0
2021-06-08 11:05:00,101.37,101.44,101.37,101.44,6231.0,93.6409,93.7056,93.6409,93.7056,6231.0
2021-06-08 11:10:00,101.43,101.43,101.29,101.29,9398.0,93.6964,93.6964,93.567,93.567,9398.0
2021-06-08 11:15:00,101.28,101.31,101.2,101.2,6859.0,93.5578,93.5855,93.4839,93.4839,6859.0
2021-06-08 11:20:00,101.18,101.2,101.07,101.14,31876.0,93.4654,93.4839,93.3638,93.4285,31876.0
2021-06-08 11:25:00,101.12,101.22,101.12,101.2,13929.0,93.41,93.5024,93.41,93.4839,13929.0
2021-06-08 11:30:00,101.2,101.25,101.19,101.23,15927.0,93.4839,93.5301,93.4746,93.5116,15927.0
2021-06-08 11:35:00,101.23,101.24,101.18,101.23,25634.0,93.5116,93.5208,93.4654,93.5116,25634.0
2021-06-08 11:40:00,101.23,101.35,101.19,101.34,50805.0,93.5116,93.6225,93.4746,93.6132,50805.0
2021-06-08 11:45:00,101.35,101.37,101.34,101.36,10266.0,93.6225,93.6409,93.6132,93.6317,10266.0
2021-06-08 11:50:00,101.35,101.37,101.32,101.35,5174.0,93.6225,93.6409,93.5947,93.6225,5174.0
2021-06-08 11:55:00,101.35,101.38,101.35,101.38,3100.0,93.6225,93.6502,93.6225,93.6502,3100.0
2021-06-08 12:00:00,101.37,101.4,101.35,101.4,3688.0,93.6409,93.6686,93.6225,93.6686,3688.0
2021-06-08 12:05:00,101.39,101.44,101.39,101.42,3151.0,93.6594,93.7056,93.6594,93.6871,3151.0
2021-06-08 12:10:00,101.41,101.43,101.39,101.43,3584.0,93.6779,93.6964,93.6594,93.6964,3584.0
2021-06-08 12:15:00,101.43,101.45,101.42,101.44,2100.0,93.6964,93.7148,93.6871,93.7056,2100.0
2021-06-08 12:20:00,101.44,101.44,101.39,101.41,36818.0,93.7056,93.7056,93.6594,93.6779,36818.0
2021-06-08 12:25:00,101.4,101.45,101.39,101.44,11145.0,93.6686,93.7148,93.6594,93.7056,11145.0
2021-06-08 12:30:00,101.44,101.48,101.44,101.47,8500.0,93.7056,93.7425,93.7056,93.7333,8500.0
2021-06-08 12:35:00,101.48,101.48,101.45,101.45,2325.0,93.7425,93.7425,93.7148,93.7148,2325.0
2021-06-08 12:40:00,101.46,101.48,101.45,101.47,4579.0,93.7241,93.7425,93.7148,93.7333,4579.0
2021-06-08 12:45:00,101.46,101.47,101.43,101.47,11800.0,93.7241,93.7333,93.6964,93.7333,11800.0
2021-06-08 12:50:00,101.47,101.49,101.46,101.46,9073.0,93.7333,93.7518,93.7241,93.7241,9073.0
2021-06-08 12:55:00,101.47,101.49,101.46,101.49,2400.0,93.7333,93.7518,93.7241,93.7518,2400.0
2021-06-08 13:00:00,101.49,101.49,101.47,101.48,41550.0,93.7518,93.7518,93.7333,93.7425,41550.0
2021-06-08 13:05:00,101.48,101.49,101.46,101.49,13320.0,93.7425,93.7518,93.7241,93.7518,13320.0
2021-06-08 13:10:00,101.5,101.51,101.48,101.48,10265.0,93.761,93.7703,93.7425,93.7425,10265.0
2021-06-08 13:15:00,101.47,101.48,101.45,101.45,12137.0,93.7333,93.7425,93.7148,93.7148,12137.0
2021-06-08 13:20:00,101.45,101.48,101.44,101.45,1210.0,93.7148,93.7425,93.7056,93.7148,1210.0
2021-06-08 13:25:00,101.45,101.47,101.43,101.43,5370.0,93.7148,93.7333,93.6964,93.6964,5370.0
2021-06-08 13:30:00,101.43,101.46,101.43,101.46,3066.0,93.6964,93.7241,93.6964,93.7241,3066.0
2021-06-08 13:35:00,101.45,101.48,101.44,101.48,4128.0,93.7148,93.7425,93.7056,93.7425,4128.0
2021-06-08 13:40:00,101.47,101.51,101.45,101.51,900.0,93.7333,93.7703,93.7148,93.7703,900.0
2021-06-08 13:45:00,101.5,101.5,101.48,101.48,3277.0,93.761,93.761,93.7425,93.7425,3277.0
2021-06-08 13:50:00,101.48,101.49,101.44,101.45,20822.0,93.7425,93.7518,93.7056,93.7148,20822.0
2021-06-08 13:55:00,101.45,101.45,101.43,101.44,10012.0,93.7148,93.7148,93.6964,93.7056,10012.0
2021-06-08 14:00:00,101.43,101.45,101.42,101.45,20377.0,93.6964,93.7148,93.6871,93.7148,20377.0
2021-06-08 14:05:00,101.46,101.48,101.46,101.48,8236.0,93.7241,93.7425,93.7241,93.7425,8236.0
2021-06-08 14:10:00,101.48,101.5,101.45,101.45,6987.0,93.7425,93.761,93.7148,93.7148,6987.0
2021-06-08 14:15:00,101.46,101.48,101.45,101.46,1400.0,93.7241,93.7425,93.7148,93.7241,1400.0
2021-06-08 14:20:00,101.46,101.49,101.44,101.48,9763.0,93.7241,93.7518,93.7056,93.7425,9763.0
2021-06-08 14:25:00,101.48,101.49,101.47,101.49,1942.0,93.7425,93.7518,93.7333,93.7518,1942.0
2021-06-08 14:30:00,101.5,101.52,101.48,101.49,3044.0,93.761,93.7795,93.7425,93.7518,3044.0
2021-06-08 14:35:00,101.49,101.49,101.48,101.48,5606.0,93.7518,93.7518,93.7425,93.7425,5606.0
2021-06-08 14:40:00,101.48,101.5,101.47,101.48,10451.0,93.7425,93.761,93.7333,93.7425,10451.0
2021-06-08 14:45:00,101.47,101.5,101.46,101.5,5419.0,93.7333,93.761,93.7241,93.761,5419.0
2021-06-08 14:50:00,101.5,101.51,101.48,101.51,3125.0,93.761,93.7703,93.7425,93.7703,3125.0
2021-06-08 14:55:00,101.51,101.56,101.5,101.55,6295.0,93.7703,93.8164,93.761,93.8072,6295.0
2021-06-08 15:00:00,101.55,101.59,101.54,101.58,12097.0,93.8072,93.8442,93.798,93.8349,12097.0
2021-06-08 15:05:00,101.58,101.58,101.56,101.58,1008.0,93.8349,93.8349,93.8164,93.8349,1008.0
2021-06-08 15:10:00,101.58,101.59,101.56,101.58,11519.0,93.8349,93.8442,93.8164,93.8349,11519.0
2021-06-08 15:15:00,101.57,101.59,101.56,101.58,3748.0,93.8257,93.8442,93.8164,93.8349,3748.0
2021-06-08 15:20:00,101.59,101.59,101.54,101.55,22975.0,93.8442,93.8442,93.798,93.8072,22975.0
2021-06-08 15:25:00,101.53,101.56,101.53,101.55,4328.0,93.7887,93.8164,93.7887,93.8072,4328.0
2021-06-08 15:30:00,101.54,101.56,101.53,101.55,21695.0,93.798,93.8164,93.7887,93.8072,21695.0
2021-06-08 15:35:00,101.54,101.55,101.52,101.52,24339.0,93.798,93.8072,93.7795,93.7795,24339.0
2021-06-08 15:40:00,101.52,101.53,101.49,101.52,16886.0,93.7795,93.7887,93.7518,93.7795,16886.0
2021-06-08 15:45:00,101.51,101.52,101.47,101.48,18168.0,93.7703,93.7795,93.7333,93.7425,18168.0
2021-06-08 15:50:00,101.48,101.53,101.48,101.5,46894.0,93.7425,93.7887,93.7425,93.761,46894.0
2021-06-08 15:55:00,101.5,101.51,101.44,101.44,43092.0,93.761,93.7703,93.7056,93.7056,43092.0
2021-06-09 09:30:00,101.52,101.6,101.52,101.54,48312.0,93.7795,93.8534,93.7795,93.798,48312.0
2021-06-09 09:35:00,101.54,101.6,101.5,101.5,12516.0,93.798,93.8534,93.761,93.761,12516.0
2021-06-09 09:40:00,101.49,101.52,101.44,101.51,24808.0,93.7518,93.7795,93.7056,93.7703,24808.0
2021-06-09 09:45:00,101.52,101.61,101.47,101.47,50239.0,93.7795,93.8626,93.7333,93.7333,50239.0
2021-06-09 09:50:00,101.44,101.45,101.41,101.45,4508.0,93.7056,93.7148,93.6779,93.7148,4508.0
2021-06-09 09:55:00,101.47,101.53,101.47,101.51,9033.0,93.7333,93.7887,93.7333,93.7703,9033.0
2021-06-09 10:00:00,101.54,101.54,101.49,101.49,8050.0,93.798,93.798,93.7518,93.7518,8050.0
2021-06-09 10:05:00,101.47,101.5,101.44,101.45,3631.0,93.7333,93.761,93.7056,93.7148,3631.0
2021-06-09 10:10:00,101.44,101.45,101.41,101.41,2980.0,93.7056,93.7148,93.6779,93.6779,2980.0
2021-06-09 10:15:00,101.4,101.41,101.37,101.4,17505.0,93.6686,93.6779,93.6409,93.6686,17505.0
2021-06-09 10:20:00,101.41,101.45,101.38,101.41,9096.0,93.6779,93.7148,93.6502,93.6779,9096.0
2021-06-09 10:25:00,101.41,101.46,101.4,101.46,2900.0,93.6779,93.7241,93.6686,93.7241,2900.0
2021-06-09 10:30:00,101.46,101.47,101.42,101.43,3600.0,93.7241,93.7333,93.6871,93.6964,3600.0
2021-06-09 10:35:00,101.44,101.46,101.42,101.46,5920.0,93.7056,93.7241,93.6871,93.7241,5920.0
2021-06-09 10:40:00,101.47,101.48,101.44,101.47,12940.0,93.7333,93.7425,93.7056,93.7333,12940.0
2021-06-09 10:45:00,101.48,101.49,101.42,101.44,5013.0,93.7425,93.7518,93.6871,93.7056,5013.0
2021-06-09 10:50:00,101.44,101.45,101.41,101.45,6849.0,93.7056,93.7148,93.6779,93.7148,6849.0
2021-06-09 10:55:00,101.44,101.47,101.44,101.45,6594.0,93.7056,93.7333,93.7056,93.7148,6594.0
2021-06-09 11:00:00,101.45,101.49,101.45,101.48,2763.0,93.7148,93.7518,93.7148,93.7425,2763.0
2021-06-09 11:05:00,101.49,101.49,101.46,101.47,11592.0,93.7518,93.7518,93.7241,93.7333,11592.0
2021-06-09 11:10:00,101.48,101.48,101.45,101.46,9642.0,93.7425,93.7425,93.7148,93.7241,9642.0
2021-06-09 11:15:00,101.45,101.5,101.45,101.48,3276.0,93.7148,93.761,93.7148,93.7425,3276.0
2021-06-09 11:20:00,101.48,101.49,101.47,101.47,8671.0,93.7425,93.7518,93.7333,93.7333,8671.0
2021-06-09 11:25:00,101.47,101.48,101.45,101.48,7855.0,93.7333,93.7425,93.7148,93.7425,7855.0
2021-06-09 11:30:00,101.48,101.48,101.42,101.44,11981.0,93.7425,93.7425,93.6871,93.7056,11981.0
2021-06-09 11:35:00,101.43,101.45,101.42,101.45,5252.0,93.6964,93.7148,93.6871,93.7148,5252.0
2021-06-09 11:40:00,101.45,101.46,101.44,101.45,2100.0,93.7148,93.7241,93.7056,93.7148,2100.0
2021-06-09 11:45:00,101.45,101.46,101.44,101.45,11598.0,93.7148,93.7241,93.7056,93.7148,11598.0
2021-06-09 11:50:00,101.45,101.45,101.39,101.39,5673.0,93.7148,93.7148,93.6594,93.6594,5673.0
2021-06-09 11:55:00,101.38,101.4,101.33,101.39,6155.0,93.6502,93.6686,93.604,93.6594,6155.0
2021-06-09 12:00:00,101.38,101.4,101.37,101.38,2808.0,93.6502,93.6686,93.6409,93.6502,2808.0
2021-06-09 12:05:00,101.39,101.39,101.37,101.39,10062.0,93.6594,93.6594,93.6409,93.6594,10062.0
2021-06-09 12:10:00,101.39,101.4,101.38,101.4,11201.0,93.6594,93.6686,93.6502,93.6686,11201.0
2021-06-09 12:15:00,101.39,101.39,101.37,101.38,3600.0,93.6594,93.6594,93.6409,93.6502,3600.0
2021-06-09 12:20:00,101.38,101.4,101.37,101.4,9108.0,93.6502,93.6686,93.6409,93.6686,9108.0
2021-06-09 12:25:00,101.41,101.43,101.4,101.43,3330.0,93.6779,93.6964,93.6686,93.6964,3330.0
2021-06-09 12:30:00,101.43,101.44,101.42,101.42,7950.0,93.6964,93.7056,93.6871,93.6871,7950.0
2021-06-09 12:35:00,101.43,101.44,101.42,101.44,5290.0,93.6964,93.7056,93.6871,93.7056,5290.0
2021-06-09 12:40:00,101.44,101.45,101.43,101.44,2280.0,93.7056,93.7148,93.6964,93.7056,2280.0
2021-06-09 12:45:00,101.44,101.44,101.43,101.44,1292.0,93.7056,93.7056,93.6964,93.7056,1292.0
2021-06-09 12:50:00,101.45,101.46,101.44,101.45,33453.0,93.7148,93.7241,93.7056,93.7148,33453.0
2021-06-09 12:55:00,101.45,101.45,101.44,101.45,1700.0,93.7148,93.7148,93.7056,93.7148,1700.0
2021-06-09 13:00:00,101.46,101.48,101.45,101.47,8453.0,93.7241,93.7425,93.7148,93.7333,8453.0
2021-06-09 13:05:00,101.47,101.47,101.45,101.46,4783.0,93.7333,93.7333,93.7148,93.7241,4783.0
2021-06-09 13:10:00,101.45,101.45,101.42,101.43,21151.0,93.7148,93.7148,93.6871,93.6964,21151.0
2021-06-09 13:15:00,101.43,101.48,101.42,101.48,3990.0,93.6964,93.7425,93.6871,93.7425,3990.0
2021-06-09 13:20:00,101.47,101.49,101.47,101.48,15091.0,93.7333,93.7518,93.7333,93.7425,15091.0
2021-06-09 13:25:00,101.48,101.49,101.47,101.48,7322.0,93.7425,93.7518,93.7333,93.7425,7322.0
2021-06-09 13:30:00,101.47,101.47,101.44,101.47,6407.0,93.7333,93.7333,93.7056,93.7333,6407.0
2021-06-09 13:35:00,101.47,101.47,101.43,101.44,5910.0,93.7333,93.7333,93.6964,93.7056,5910.0
2021-06-09 13:40:00,101.43,101.43,101.39,101.41,20423.0,93.6964,93.6964,93.6594,93.6779,20423.0
2021-06-09 13:45:00,101.42,101.44,101.41,101.43,6640.0,93.6871,93.7056,93.6779,93.6964,6640.0
2021-06-09 13:50:00,101.44,101.44,101.42,101.43,21086.0,93.7056,93.7056,93.6871,93.6964,21086.0
2021-06-09 13:55:00,101.43,101.45,101.41,101.42,14190.0,93.6964,93.7148,93.6779,93.6871,14190.0
2021-06-09 14:00:00,101.42,101.47,101.42,101.44,18022.0,93.6871,93.7333,93.6871,93.7056,18022.0
2021-06-09 14:05:00,101.44,101.45,101.4,101.4,12196.0,93.7056,93.7148,93.6686,93.6686,12196.0
2021-06-09 14:10:00,101.41,101.43,101.4,101.43,30059.0,93.6779,93.6964,93.6686,93.6964,30059.0
2021-06-09 14:15:00,101.42,101.43,101.41,101.42,14165.0,93.6871,93.6964,93.6779,93.6871,14165.0
2021-06-09 14:20:00,101.42,101.46,101.41,101.45,30360.0,93.6871,93.7241,93.6779,93.7148,30360.0
2021-06-09 14:25:00,101.44,101.48,101.43,101.48,12396.0,93.7056,93.7425,93.6964,93.7425,12396.0
2021-06-09 14:30:00,101.47,101.48,101.45,101.47,8159.0,93.7333,93.7425,93.7148,93.7333,8159.0
2021-06-09 14:35:00,101.47,101.47,101.42,101.44,8603.0,93.7333,93.7333,93.6871,93.7056,8603.0
2021-06-09 14:40:00,101.44,101.44,101.42,101.43,12206.0,93.7056,93.7056,93.6871,93.6964,12206.0
2021-06-09 14:45:00,101.43,101.44,101.41,101.41,12067.0,93.6964,93.7056,93.6779,93.6779,12067.0
2021-06-09 14:50:00,101.41,101.41,101.39,101.4,11014.0,93.6779,93.6779,93.6594,93.6686,11014.0
2021-06-09 14:55:00,101.4,101.43,101.39,101.41,12790.0,93.6686,93.6964,93.6594,93.6779,12790.0
2021-06-09 15:00:00,101.4,101.41,101.38,101.39,29345.0,93.6686,93.6779,93.6502,93.6594,29345.0
2021-06-09 15:05:00,101.39,101.4,101.37,101.37,9204.0,93.6594,93.6686,93.6409,93.6409,9204.0
2021-06-09 15:10:00,101.38,101.39,101.37,101.38,6359.0,93.6502,93.6594,93.6409,93.6502,6359.0
2021-06-09 15:15:00,101.38,101.39,101.36,101.37,15196.0,93.6502,93.6594,93.6317,93.6409,15196.0
2021-06-09 15:20:00,101.36,101.37,101.32,101.33,17271.0,93.6317,93.6409,93.5947,93.604,17271.0
2021-06-09 15:25:00,101.33,101.33,101.26,101.26,20721.0,93.604,93.604,93.5393,93.5393,20721.0
2021-06-09 15:30:00,101.25,101.3,101.22,101.29,46509.0,93.5301,93.5763,93.5024,93.567,46509.0
2021-06-09 15:35:00,101.28,101.29,101.25,101.27,28609.0,93.5578,93.567,93.5301,93.5485,28609.0
2021-06-09 15:40:00,101.26,101.27,101.2,101.21,14568.0,93.5393,93.5485,93.4839,93.4931,14568.0
2021-06-09 15:45:00,101.21,101.24,101.2,101.21,40434.0,93.4931,93.5208,93.4839,93.4931,40434.0
2021-06-09 15:50:00,101.21,101.26,101.19,101.23,88450.0,93.4931,93.5393,93.4746,93.5116,88450.0
2021-06-09 15:55:00,101.23,101.25,101.18,101.21,157906.0,93.5116,93.5301,93.4654,93.4931,157906.0
2021-06-10 09:30:00,100.83,100.97,100.78,100.95,29255.0,93.81,93.9403,93.7635,93.9217,29255.0
2021-06-10 09:35:00,100.95,101.06,100.95,101.05,28355.0,93.9217,94.024,93.9217,94.0147,28355.0
2021-06-10 09:40:00,101.07,101.09,101.0,101.01,30304.0,94.0333,94.0519,93.9682,93.9775,30304.0
2021-06-10 09:45:00,101.04,101.12,101.03,101.11,25727.0,94.0054,94.0798,93.9961,94.0705,25727.0
2021-06-10 09:50:00,101.11,101.15,101.09,101.14,20518.0,94.0705,94.1077,94.0519,94.0984,20518.0
2021-06-10 09:55:00,101.14,101.14,101.09,101.09,16599.0,94.0984,94.0984,94.0519,94.0519,16599.0
2021-06-10 10:00:00,101.09,101.15,101.09,101.11,47192.0,94.0519,94.1077,94.0519,94.0705,47192.0
2021-06-10 10:05:00,101.12,101.13,101.04,101.04,18979.0,94.0798,94.0891,94.0054,94.0054,18979.0
2021-06-10 10:10:00,101.04,101.04,100.98,101.01,28596.0,94.0054,94.0054,93.9496,93.9775,28596.0
2021-06-10 10:15:00,101.02,101.08,101.02,101.06,14836.0,93.9868,94.0426,93.9868,94.024,14836.0
2021-06-10 10:20:00,101.06,101.08,101.0,101.05,21570.0,94.024,94.0426,93.9682,94.0147,21570.0
2021-06-10 10:25:00,101.05,101.07,101.02,101.02,8620.0,94.0147,94.0333,93.9868,93.9868,8620.0
2021-06-10 10:30:00,101.04,101.07,101.01,101.02,12749.0,94.0054,94.0333,93.9775,93.9868,12749.0
2021-06-10 10:35:00,101.03,101.04,100.89,100.89,15032.0,93.9961,94.0054,93.8658,93.8658,15032.0
2021-06-10 10:40:00,100.88,100.89,100.83,100.85,11402.0,93.8565,93.8658,93.81,93.8286,11402.0
2021-06-10 10:45:00,100.84,100.84,100.71,100.71,27203.0,93.8193,93.8193,93.6984,93.6984,27203.0
2021-06-10 10:50:00,100.7,100.72,100.6,100.6,11364.0,93.6891,93.7077,93.596,93.596,11364.0
2021-06-10 10:55:00,100.57,100.72,100.57,100.72,16876.0,93.5681,93.7077,93.5681,93.7077,16876.0
2021-06-10 11:00:00,100.72,100.75,100.65,100.73,8795.0,93.7077,93.7356,93.6426,93.717,8795.0
2021-06-10 11:05:00,100.73,100.77,100.68,100.77,16073.0,93.717,93.7542,93.6705,93.7542,16073.0
2021-06-10 11:10:00,100.77,100.78,100.74,100.78,11340.0,93.7542,93.7635,93.7263,93.7635,11340.0
2021-06-10 11:15:00,100.79,100.82,100.79,100.82,36296.0,93.7728,93.8007,93.7728,93.8007,36296.0
2021-06-10 11:20:00,100.82,100.85,100.8,100.85,10147.0,93.8007,93.8286,93.7821,93.8286,10147.0
2021-06-10 11:25:00,100.85,100.87,100.84,100.86,116616.0,93.8286,93.8472,93.8193,93.8379,116616.0
2021-06-10 11:30:00,100.86,100.87,100.86,100.86,9599.0,93.8379,93.8472,93.8379,93.8379,9599.0
2021-06-10 11:35:00,100.88,100.91,100.87,100.89,10878.0,93.8565,93.8845,93.8472,93.8658,10878.0
2021-06-10 11:40:00,100.9,100.91,100.79,100.85,38369.0,93.8751,93.8845,93.7728,93.8286,38369.0
2021-06-10 11:45:00,100.86,100.92,100.86,100.91,14425.0,93.8379,93.8938,93.8379,93.8845,14425.0
2021-06-10 11:50:00,100.92,100.93,100.9,100.91,13054.0,93.8938,93.9031,93.8751,93.8845,13054.0
2021-06-10 11:55:00,100.92,100.95,100.91,100.94,4325.0,93.8938,93.9217,93.8845,93.9124,4325.0
2021-06-10 12:00:00,100.95,100.97,100.94,100.95,9400.0,93.9217,93.9403,93.9124,93.9217,9400.0
2021-06-10 12:05:00,100.96,100.97,100.85,100.9,21653.0,93.931,93.9403,93.8286,93.8751,21653.0
2021-06-10 12:10:00,100.9,100.91,100.85,100.87,20299.0,93.8751,93.8845,93.8286,93.8472,20299.0
2021-06-10 12:15:00,100.91,100.94,100.91,100.93,5351.0,93.8845,93.9124,93.8845,93.9031,5351.0
2021-06-10 12:20:00,100.93,100.94,100.9,100.9,10492.0,93.9031,93.9124,93.8751,93.8751,10492.0
2021-06-10 12:25:00,100.91,100.93,100.89,100.89,8261.0,93.8845,93.9031,93.8658,93.8658,8261.0
2021-06-10 12:30:00,100.91,100.95,100.91,100.95,5686.0,93.8845,93.9217,93.8845,93.9217,5686.0
2021-06-10 12:35:00,100.94,101.02,100.94,101.02,6249.0,93.9124,93.9868,93.9124,93.9868,6249.0
2021-06-10 12:40:00,101.02,101.03,101.01,101.01,4400.0,93.9868,93.9961,93.9775,93.9775,4400.0
2021-06-10 12:45:00,101.03,101.04,101.01,101.04,14134.0,93.9961,94.0054,93.9775,94.0054,14134.0
2021-06-10 12:50:00,101.04,101.05,101.03,101.04,6705.0,94.0054,94.0147,93.9961,94.0054,6705.0
2021-06-10 12:55:00,101.05,101.06,101.04,101.06,6400.0,94.0147,94.024,94.0054,94.024,6400.0
2021-06-10 13:00:00,101.07,101.07,101.02,101.05,47407.0,94.0333,94.0333,93.9868,94.0147,47407.0
2021-06-10 13:05:00,101.06,101.09,101.06,101.07,5411.0,94.024,94.0519,94.024,94.0333,5411.0
2021-06-10 13:10:00,101.08,101.1,101.07,101.08,6801.0,94.0426,94.0612,94.0333,94.0426,6801.0
2021-06-10 13:15:00,101.09,101.1,101.07,101.09,8463.0,94.0519,94.0612,94.0333,94.0519,8463.0
2021-06-10 13:20:00,101.08,101.1,101.07,101.07,6202.0,94.0426,94.0612,94.0333,94.0333,6202.0
2021-06-10 13:25:00,101.07,101.07,101.03,101.03,3881.0,94.0333,94.0333,93.9961,93.9961,3881.0
2021-06-10 13:30:00,101.04,101.04,101.0,101.03,7533.0,94.0054,94.0054,93.9682,93.9961,7533.0
2021-06-10 13:35:00,101.03,101.05,101.01,101.05,27246.0,93.9961,94.0147,93.9775,94.0147,27246.0
2021-06-10 13:40:00,101.05,101.07,101.05,101.06,8998.0,94.0147,94.0333,94.0147,94.024,8998.0
2021-06-10 13:45:00,101.06,101.08,101.06,101.07,10258.0,94.024,94.0426,94.024,94.0333,10258.0
2021-06-10 13:50:00,101.07,101.09,101.06,101.09,7893.0,94.0333,94.0519,94.024,94.0519,7893.0
2021-06-10 13:55:00,101.08,101.11,101.08,101.11,13244.0,94.0426,94.0705,94.0426,94.0705,13244.0
2021-06-10 14:00:00,101.11,101.11,101.09,101.11,16252.0,94.0705,94.0705,94.0519,94.0705,16252.0
2021-06-10 14:05:00,101.11,101.12,101.1,101.11,7817.0,94.0705,94.0798,94.0612,94.0705,7817.0
2021-06-10 14:10:00,101.1,101.11,101.08,101.1,8419.0,94.0612,94.0705,94.0426,94.0612,8419.0
2021-06-10 14:15:00,101.1,101.1,101.08,101.09,10448.0,94.0612,94.0612,94.0426,94.0519,10448.0
2021-06-10 14:20:00,101.09,101.1,101.06,101.07,10813.0,94.0519,94.0612,94.024,94.0333,10813.0
2021-06-10 14:25:00,101.06,101.07,101.04,101.05,14125.0,94.024,94.0333,94.0054,94.0147,14125.0
2021-06-10 14:30:00,101.05,101.08,101.05,101.07,4128.0,94.0147,94.0426,94.0147,94.0333,4128.0
2021-06-10 14:35:00,101.07,101.08,101.05,101.05,13313.0,94.0333,94.0426,94.0147,94.0147,13313.0
2021-06-10 14:40:00,101.05,101.08,101.05,101.07,7066.0,94.0147,94.0426,94.0147,94.0333,7066.0
2021-06-10 14:45:00,101.05,101.08,101.02,101.08,10727.0,94.0147,94.0426,93.9868,94.0426,10727.0
2021-06-10 14:50:00,101.07,101.11,101.07,101.1,11551.0,94.0333,94.0705,94.0333,94.0612,11551.0
2021-06-10 14:55:00,101.1,101.11,101.1,101.1,5905.0,94.0612,94.0705,94.0612,94.0612,5905.0
2021-06-10 15:00:00,101.1,101.1,101.02,101.03,18669.0,94.0612,94.0612,93.9868,93.9961,18669.0
2021-06-10 15:05:00,101.03,101.06,101.02,101.06,7565.0,93.9961,94.024,93.9868,94.024,7565.0
2021-06-10 15:10:00,101.07,101.07,101.04,101.04,25764.0,94.0333,94.0333,94.0054,94.0054,25764.0
2021-06-10 15:15:00,101.04,101.06,101.02,101.04,11759.0,94.0054,94.024,93.9868,94.0054,11759.0
2021-06-10 15:20:00,101.03,101.05,101.03,101.04,30191.0,93.9961,94.0147,93.9961,94.0054,30191.0
2021-06-10 15:25:00,101.04,101.04,100.99,101.03,25536.0,94.0054,94.0054,93.9589,93.9961,25536.0
2021-06-10 15:30:00,101.01,101.04,100.97,100.99,11285.0,93.9775,94.0054,93.9403,93.9589,11285.0
2021-06-10 15:35:00,100.99,101.01,100.97,101.01,12082.0,93.9589,93.9775,93.9403,93.9775,12082.0
2021-06-10 15:40:00,101.0,101.01,100.98,100.98,11259.0,93.9682,93.9775,93.9496,93.9496,11259.0
2021-06-10 15:45:00,100.98,100.99,100.94,100.96,15799.0,93.9496,93.9589,93.9124,93.931,15799.0
2021-06-10 15:50:00,100.96,101.04,100.96,101.0,82922.0,93.931,94.0054,93.931,93.9682,82922.0
2021-06-10 15:55:00,101.0,101.04,100.97,101.03,518566.0,93.9682,94.0054,93.9403,93.9961,518566.0
2021-06-11 09:30:00,101.14,101.14,101.06,101.08,19788.0,94.0984,94.0984,94.024,94.0426,19788.0
2021-06-11 09:35:00,101.07,101.14,101.06,101.07,30861.0,94.0333,94.0984,94.024,94.0333,30861.0
2021-06-11 09:40:00,101.07,101.12,101.06,101.07,27677.0,94.0333,94.0798,94.024,94.0333,27677.0
2021-06-11 09:45:00,101.08,101.1,101.05,101.05,43415.0,94.0426,94.0612,94.0147,94.0147,43415.0
2021-06-11 09:50:00,101.04,101.1,101.04,101.08,27141.0,94.0054,94.0612,94.0054,94.0426,27141.0
2021-06-11 09:55:00,101.09,101.09,101.0,101.03,8300.0,94.0519,94.0519,93.9682,93.9961,8300.0
2021-06-11 10:00:00,101.04,101.1,101.04,101.08,14200.0,94.0054,94.0612,94.0054,94.0426,14200.0
2021-06-11 10:05:00,101.07,101.08,101.04,101.06,4161.0,94.0333,94.0426,94.0054,94.024,4161.0
2021-06-11 10:10:00,101.06,101.06,101.0,101.04,5954.0,94.024,94.024,93.9682,94.0054,5954.0
2021-06-11 10:15:00,101.03,101.04,100.98,101.0,25440.0,93.9961,94.0054,93.9496,93.9682,25440.0
2021-06-11 10:20:00,101.0,101.01,100.95,100.96,17801.0,93.9682,93.9775,93.9217,93.931,17801.0
2021-06-11 10:25:00,100.95,101.0,100.94,100.98,12436.0,93.9217,93.9682,93.9124,93.9496,12436.0
2021-06-11 10:30:00,100.98,100.99,100.95,100.96,9538.0,93.9496,93.9589,93.9217,93.931,9538.0
2021-06-11 10:35:00,100.95,100.97,100.9,100.9,43340.0,93.9217,93.9403,93.8751,93.8751,43340.0
2021-06-11 10:40:00,100.91,100.95,100.9,100.9,22307.0,93.8845,93.9217,93.8751,93.8751,22307.0
2021-06-11 10:45:00,100.9,100.91,100.87,100.88,11471.0,93.8751,93.8845,93.8472,93.8565,11471.0
2021-06-11 10:50:00,100.89,100.94,100.87,100.93,29241.0,93.8658,93.9124,93.8472,93.9031,29241.0
2021-06-11 10:55:00,100.94,100.94,100.9,100.92,7356.0,93.9124,93.9124,93.8751,93.8938,7356.0
2021-06-11 11:00:00,100.92,100.92,100.83,100.84,15864.0,93.8938,93.8938,93.81,93.8193,15864.0
2021-06-11 11:05:00,100.84,100.92,100.84,100.91,19376.0,93.8193,93.8938,93.8193,93.8845,19376.0
2021-06-11 11:10:00,100.92,100.92,100.89,100.91,5446.0,93.8938,93.8938,93.8658,93.8845,5446.0
2021-06-11 11:15:00,100.9,100.91,100.87,100.88,14097.0,93.8751,93.8845,93.8472,93.8565,14097.0
2021-06-11 11:20:00,100.87,100.91,100.87,100.9,13330.0,93.8472,93.8845,93.8472,93.8751,13330.0
2021-06-11 11:25:00,100.9,100.93,100.88,100.91,62963.0,93.8751,93.9031,93.8565,93.8845,62963.0
2021-06-11 11:30:00,100.92,100.94,100.91,100.91,38884.0,93.8938,93.9124,93.8845,93.8845,38884.0
2021-06-11 11:35:00,100.91,100.93,100.9,100.93,18133.0,93.8845,93.9031,93.8751,93.9031,18133.0
2021-06-11 11:40:00,100.93,100.93,100.89,100.91,21153.0,93.9031,93.9031,93.8658,93.8845,21153.0
2021-06-11 11:45:00,100.92,100.95,100.91,100.93,17299.0,93.8938,93.9217,93.8845,93.9031,17299.0
2021-06-11 11:50:00,100.94,100.94,100.91,100.91,5128.0,93.9124,93.9124,93.8845,93.8845,5128.0
2021-06-11 11:55:00,100.91,100.92,100.9,100.91,10648.0,93.8845,93.8938,93.8751,93.8845,10648.0
2021-06-11 12:00:00,100.91,100.93,100.91,100.91,6752.0,93.8845,93.9031,93.8845,93.8845,6752.0
2021-06-11 12:05:00,100.92,100.93,100.88,100.88,11275.0,93.8938,93.9031,93.8565,93.8565,11275.0
2021-06-11 12:10:00,100.88,100.89,100.86,100.89,4359.0,93.8565,93.8658,93.8379,93.8658,4359.0
2021-06-11 12:15:00,100.89,100.91,100.86,100.88,4546.0,93.8658,93.8845,93.8379,93.8565,4546.0
2021-06-11 12:20:00,100.88,100.88,100.86,100.86,6511.0,93.8565,93.8565,93.8379,93.8379,6511.0
2021-06-11 12:25:00,100.85,100.86,100.84,100.84,6544.0,93.8286,93.8379,93.8193,93.8193,6544.0
2021-06-11 12:30:00,100.84,100.86,100.84,100.85,9571.0,93.8193,93.8379,93.8193,93.8286,9571.0
2021-06-11 12:35:00,100.85,100.85,100.83,100.83,4181.0,93.8286,93.8286,93.81,93.81,4181.0
2021-06-11 12:40:00,100.83,100.84,100.82,100.83,14937.0,93.81,93.8193,93.8007,93.81,14937.0
2021-06-11 12:45:00,100.84,100.87,100.84,100.86,10305.0,93.8193,93.8472,93.8193,93.8379,10305.0
2021-06-11 12:50:00,100.87,100.89,100.86,100.89,5783.0,93.8472,93.8658,93.8379,93.8658,5783.0
2021-06-11 12:55:00,100.9,100.91,100.89,100.9,5948.0,93.8751,93.8845,93.8658,93.8751,5948.0
2021-06-11 13:00:00,100.9,100.9,100.86,100.86,5292.0,93.8751,93.8751,93.8379,93.8379,5292.0
2021-06-11 13:05:00,100.87,100.89,100.87,100.88,4712.0,93.8472,93.8658,93.8472,93.8565,4712.0
2021-06-11 13:10:00,100.87,100.89,100.87,100.89,6207.0,93.8472,93.8658,93.8472,93.8658,6207.0
2021-06-11 13:15:00,100.89,100.9,100.88,100.89,8112.0,93.8658,93.8751,93.8565,93.8658,8112.0
2021-06-11 13:20:00,100.89,100.91,100.89,100.9,8165.0,93.8658,93.8845,93.8658,93.8751,8165.0
2021-06-11 13:25:00,100.91,100.91,100.9,100.91,25782.0,93.8845,93.8845,93.8751,93.8845,25782.0
2021-06-11 13:30:00,100.91,100.92,100.89,100.91,7866.0,93.8845,93.8938,93.8658,93.8845,7866.0
2021-06-11 13:35:00,100.91,100.92,100.9,100.92,7001.0,93.8845,93.8938,93.8751,93.8938,7001.0
2021-06-11 13:40:00,100.92,100.92,100.91,100.92,14643.0,93.8938,93.8938,93.8845,93.8938,14643.0
2021-06-11 13:45:00,100.92,100.95,100.92,100.94,8515.0,93.8938,93.9217,93.8938,93.9124,8515.0
2021-06-11 13:50:00,100.95,100.96,100.95,100.95,8778.0,93.9217,93.931,93.9217,93.9217,8778.0
2021-06-11 13:55:00,100.95,100.96,100.95,100.95,7123.0,93.9217,93.931,93.9217,93.9217,7123.0
2021-06-11 14:00:00,100.96,100.99,100.96,100.98,11250.0,93.931,93.9589,93.931,93.9496,11250.0
2021-06-11 14:05:00,100.99,101.0,100.99,101.0,2955.0,93.9589,93.9682,93.9589,93.9682,2955.0
2021-06-11 14:10:00,101.0,101.01,100.99,101.01,14069.0,93.9682,93.9775,93.9589,93.9775,14069.0
2021-06-11 14:15:00,101.01,101.01,100.98,100.98,13960.0,93.9775,93.9775,93.9496,93.9496,13960.0
2021-06-11 14:20:00,100.99,100.99,100.97,100.98,3969.0,93.9589,93.9589,93.9403,93.9496,3969.0
2021-06-11 14:25:00,100.98,101.01,100.98,101.01,7018.0,93.9496,93.9775,93.9496,93.9775,7018.0
2021-06-11 14:30:00,101.01,101.03,101.01,101.03,8589.0,93.9775,93.9961,93.9775,93.9961,8589.0
2021-06-11 14:35:00,101.02,101.03,101.02,101.03,4012.0,93.9868,93.9961,93.9868,93.9961,4012.0
2021-06-11 14:40:00,101.02,101.03,101.02,101.03,7213.0,93.9868,93.9961,93.9868,93.9961,7213.0
2021-06-11 14:45:00,101.03,101.03,101.01,101.02,6675.0,93.9961,93.9961,93.9775,93.9868,6675.0
2021-06-11 14:50:00,101.02,101.02,100.99,101.0,16083.0,93.9868,93.9868,93.9589,93.9682,16083.0
2021-06-11 14:55:00,101.0,101.04,100.99,101.04,11320.0,93.9682,94.0054,93.9589,94.0054,11320.0
2021-06-11 15:00:00,101.03,101.04,101.0,101.0,18519.0,93.9961,94.0054,93.9682,93.9682,18519.0
2021-06-11 15:05:00,101.0,101.01,100.99,101.0,15502.0,93.9682,93.9775,93.9589,93.9682,15502.0
2021-06-11 15:10:00,101.01,101.01,100.98,100.98,17894.0,93.9775,93.9775,93.9496,93.9496,17894.0
2021-06-11 15:15:00,100.98,101.02,100.97,101.02,14322.0,93.9496,93.9868,93.9403,93.9868,14322.0
2021-06-11 15:20:00,101.02,101.02,101.0,101.0,9900.0,93.9868,93.9868,93.9682,93.9682,9900.0
2021-06-11 15:25:00,101.0,101.0,100.98,100.99,17629.0,93.9682,93.9682,93.9496,93.9589,17629.0
2021-06-11 15:30:00,100.99,101.01,100.99,101.01,11601.0,93.9589,93.9775,93.9589,93.9775,11601.0
2021-06-11 15:35:00,101.02,101.02,101.0,101.01,10481.0,93.9868,93.9868,93.9682,93.9775,10481.0
2021-06-11 15:40:00,101.0,101.02,100.98,101.02,12321.0,93.9682,93.9868,93.9496,93.9868,12321.0
2021-06-11 15:45:00,101.02,101.04,101.01,101.03,12988.0,93.9868,94.0054,93.9775,93.9961,12988.0
2021-06-11 15:50:00,101.04,101.08,101.03,101.08,92188.0,94.0054,94.0426,93.9961,94.0426,92188.0
2021-06-11 15:55:00,101.08,101.18,101.07,101.16,161071.0,94.0426,94.1357,94.0333,94.117,161071.0
2021-06-14 09:30:00,101.19,101.19,101.06,101.07,35164.0,94.145,94.145,94.024,94.0333,35164.0
2021-06-14 09:35:00,101.08,101.13,101.08,101.13,11035.0,94.0426,94.0891,94.0426,94.0891,11035.0
2021-06-14 09:40:00,101.13,101.16,101.13,101.14,11935.0,94.0891,94.117,94.0891,94.0984,11935.0
2021-06-14 09:45:00,101.15,101.21,101.15,101.2,10812.0,94.1077,94.1636,94.1077,94.1543,10812.0
2021-06-14 09:50:00,101.2,101.21,101.1,101.14,28219.0,94.1543,94.1636,94.0612,94.0984,28219.0
2021-06-14 09:55:00,101.14,101.17,101.14,101.16,37166.0,94.0984,94.1264,94.0984,94.117,37166.0
2021-06-14 10:00:00,101.18,101.18,101.08,101.11,39328.0,94.1357,94.1357,94.0426,94.0705,39328.0
2021-06-14 10:05:00,101.11,101.12,101.06,101.1,28806.0,94.0705,94.0798,94.024,94.0612,28806.0
2021-06-14 10:10:00,101.09,101.11,101.07,101.11,18338.0,94.0519,94.0705,94.0333,94.0705,18338.0
2021-06-14 10:15:00,101.1,101.13,101.1,101.11,16848.0,94.0612,94.0891,94.0612,94.0705,16848.0
2021-06-14 10:20:00,101.13,101.15,101.13,101.14,21710.0,94.0891,94.1077,94.0891,94.0984,21710.0
2021-06-14 10:25:00,101.13,101.14,101.11,101.13,10294.0,94.0891,94.0984,94.0705,94.0891,10294.0
2021-06-14 10:30:00,101.13,101.14,101.1,101.11,16775.0,94.0891,94.0984,94.0612,94.0705,16775.0
2021-06-14 10:35:00,101.12,101.14,101.07,101.14,24101.0,94.0798,94.0984,94.0333,94.0984,24101.0
2021-06-14 10:40:00,101.16,101.17,101.11,101.11,22619.0,94.117,94.1264,94.0705,94.0705,22619.0
2021-06-14 10:45:00,101.11,101.12,101.1,101.12,22084.0,94.0705,94.0798,94.0612,94.0798,22084.0
2021-06-14 10:50:00,101.13,101.19,101.13,101.19,5509.0,94.0891,94.145,94.0891,94.145,5509.0
2021-06-14 10:55:00,101.19,101.2,101.18,101.2,7853.0,94.145,94.1543,94.1357,94.1543,7853.0
2021-06-14 11:00:00,101.2,101.23,101.2,101.21,15402.0,94.1543,94.1822,94.1543,94.1636,15402.0
2021-06-14 11:05:00,101.21,101.21,101.18,101.18,11707.0,94.1636,94.1636,94.1357,94.1357,11707.0
2021-06-14 11:10:00,101.18,101.18,101.16,101.18,7514.0,94.1357,94.1357,94.117,94.1357,7514.0
2021-06-14 11:15:00,101.18,101.18,101.15,101.15,8900.0,94.1357,94.1357,94.1077,94.1077,8900.0
2021-06-14 11:20:00,101.15,101.16,101.12,101.13,2703.0,94.1077,94.117,94.0798,94.0891,2703.0
2021-06-14 11:25:00,101.13,101.14,101.11,101.13,9895.0,94.0891,94.0984,94.0705,94.0891,9895.0
2021-06-14 11:30:00,101.13,101.13,101.05,101.06,23384.0,94.0891,94.0891,94.0147,94.024,23384.0
2021-06-14 11:35:00,101.09,101.09,101.05,101.06,7129.0,94.0519,94.0519,94.0147,94.024,7129.0
2021-06-14 11:40:00,101.08,101.09,101.07,101.09,10356.0,94.0426,94.0519,94.0333,94.0519,10356.0
2021-06-14 11:45:00,101.09,101.1,101.09,101.1,8703.0,94.0519,94.0612,94.0519,94.0612,8703.0
2021-06-14 11:50:00,101.1,101.13,101.1,101.13,3802.0,94.0612,94.0891,94.0612,94.0891,3802.0
2021-06-14 11:55:00,101.12,101.12,101.11,101.11,4000.0,94.0798,94.0798,94.0705,94.0705,4000.0
2021-06-14 12:00:00,101.11,101.12,101.1,101.12,3100.0,94.0705,94.0798,94.0612,94.0798,3100.0
2021-06-14 12:05:00,101.13,101.14,101.12,101.14,10757.0,94.0891,94.0984,94.0798,94.0984,10757.0
2021-06-14 12:10:00,101.16,101.16,101.15,101.15,14683.0,94.117,94.117,94.1077,94.1077,14683.0
2021-06-14 12:15:00,101.16,101.16,101.15,101.15,3475.0,94.117,94.117,94.1077,94.1077,3475.0
2021-06-14 12:20:00,101.15,101.15,101.12,101.12,6693.0,94.1077,94.1077,94.0798,94.0798,6693.0
2021-06-14 12:25:00,101.12,101.13,101.12,101.13,2403.0,94.0798,94.0891,94.0798,94.0891,2403.0
2021-06-14 12:30:00,101.12,101.12,101.07,101.08,17508.0,94.0798,94.0798,94.0333,94.0426,17508.0
2021-06-14 12:35:00,101.09,101.12,101.08,101.08,12916.0,94.0519,94.0798,94.0426,94.0426,12916.0
2021-06-14 12:40:00,101.09,101.1,101.08,101.09,1654.0,94.0519,94.0612,94.0426,94.0519,1654.0
2021-06-14 12:45:00,101.08,101.1,101.07,101.08,5862.0,94.0426,94.0612,94.0333,94.0426,5862.0
2021-06-14 12:50:00,101.08,101.08,101.06,101.06,10594.0,94.0426,94.0426,94.024,94.024,10594.0
2021-06-14 12:55:00,101.07,101.07,101.07,101.07,6287.0,94.0333,94.0333,94.0333,94.0333,6287.0
2021-06-14 13:00:00,101.07,101.09,101.06,101.07,3697.0,94.0333,94.0519,94.024,94.0333,3697.0
2021-06-14 13:05:00,101.07,101.08,101.06,101.08,5709.0,94.0333,94.0426,94.024,94.0426,5709.0
2021-06-14 13:10:00,101.08,101.1,101.08,101.09,2651.0,94.0426,94.0612,94.0426,94.0519,2651.0
2021-06-14 13:15:00,101.09,101.09,101.08,101.08,3033.0,94.0519,94.0519,94.0426,94.0426,3033.0
2021-06-14 13:20:00,101.08,101.1,101.08,101.09,1500.0,94.0426,94.0612,94.0426,94.0519,1500.0
2021-06-14 13:25:00,101.09,101.1,101.08,101.1,8486.0,94.0519,94.0612,94.0426,94.0612,8486.0
2021-06-14 13:30:00,101.1,101.11,101.09,101.11,1904.0,94.0612,94.0705,94.0519,94.0705,1904.0
2021-06-14 13:35:00,101.12,101.12,101.11,101.11,7150.0,94.0798,94.0798,94.0705,94.0705,7150.0
2021-06-14 13:40:00,101.11,101.13,101.11,101.11,3657.0,94.0705,94.0891,94.0705,94.0705,3657.0
2021-06-14 13:45:00,101.11,101.14,101.1,101.13,3738.0,94.0705,94.0984,94.0612,94.0891,3738.0
2021-06-14 13:50:00,101.14,101.14,101.12,101.12,3200.0,94.0984,94.0984,94.0798,94.0798,3200.0
2021-06-14 13:55:00,101.11,101.11,101.08,101.09,6066.0,94.0705,94.0705,94.0426,94.0519,6066.0
2021-06-14 14:00:00,101.1,101.11,101.08,101.09,41342.0,94.0612,94.0705,94.0426,94.0519,41342.0
2021-06-14 14:05:00,101.09,101.1,101.08,101.09,3334.0,94.0519,94.0612,94.0426,94.0519,3334.0
2021-06-14 14:10:00,101.08,101.09,101.08,101.08,18422.0,94.0426,94.0519,94.0426,94.0426,18422.0
2021-06-14 14:15:00,101.09,101.09,101.08,101.08,5048.0,94.0519,94.0519,94.0426,94.0426,5048.0
2021-06-14 14:20:00,101.07,101.08,101.06,101.07,5832.0,94.0333,94.0426,94.024,94.0333,5832.0
2021-06-14 14:25:00,101.06,101.07,101.03,101.03,11605.0,94.024,94.0333,93.9961,93.9961,11605.0
2021-06-14 14:30:00,101.04,101.06,101.03,101.06,3406.0,94.0054,94.024,93.9961,94.024,3406.0
2021-06-14 14:35:00,101.06,101.06,101.05,101.06,1500.0,94.024,94.024,94.0147,94.024,1500.0
2021-06-14 14:40:00,101.06,101.1,101.06,101.1,5020.0,94.024,94.0612,94.024,94.0612,5020.0
2021-06-14 14:45:00,101.09,101.11,101.09,101.11,1813.0,94.0519,94.0705,94.0519,94.0705,1813.0
2021-06-14 14:50:00,101.1,101.11,101.09,101.09,10246.0,94.0612,94.0705,94.0519,94.0519,10246.0
2021-06-14 14:55:00,101.1,101.11,101.09,101.1,15674.0,94.0612,94.0705,94.0519,94.0612,15674.0
2021-06-14 15:00:00,101.09,101.13,101.09,101.12,3328.0,94.0519,94.0891,94.0519,94.0798,3328.0
2021-06-14 15:05:00,101.11,101.12,101.09,101.09,3508.0,94.0705,94.0798,94.0519,94.0519,3508.0
2021-06-14 15:10:00,101.1,101.11,101.07,101.09,6191.0,94.0612,94.0705,94.0333,94.0519,6191.0
2021-06-14 15:15:00,101.09,101.1,101.08,101.09,11225.0,94.0519,94.0612,94.0426,94.0519,11225.0
2021-06-14 15:20:00,101.09,101.12,101.08,101.12,6010.0,94.0519,94.0798,94.0426,94.0798,6010.0
2021-06-14 15:25:00,101.12,101.12,101.1,101.12,23908.0,94.0798,94.0798,94.0612,94.0798,23908.0
2021-06-14 15:30:00,101.13,101.15,101.13,101.13,9584.0,94.0891,94.1077,94.0891,94.0891,9584.0
2021-06-14 15:35:00,101.13,101.16,101.13,101.16,3622.0,94.0891,94.117,94.0891,94.117,3622.0
2021-06-14 15:40:00,101.15,101.2,101.15,101.2,22528.0,94.1077,94.1543,94.1077,94.1543,22528.0
2021-06-14 15:45:00,101.2,101.24,101.19,101.23,11752.0,94.1543,94.1915,94.145,94.1822,11752.0
2021-06-14 15:50:00,101.24,101.3,101.21,101.3,25427.0,94.1915,94.2473,94.1636,94.2473,25427.0
2021-06-14 15:55:00,101.32,101.42,101.3,101.41,58741.0,94.2659,94.3589,94.2473,94.3496,58741.0
2021-06-15 09:30:00,101.37,101.41,101.26,101.28,32350.0,94.3124,94.3496,94.2101,94.2287,32350.0
2021-06-15 09:35:00,101.27,101.3,101.26,101.29,24244.0,94.2194,94.2473,94.2101,94.238,24244.0
2021-06-15 09:40:00,101.29,101.32,101.25,101.31,17155.0,94.238,94.2659,94.2008,94.2566,17155.0
2021-06-15 09:45:00,101.31,101.34,101.29,101.31,19120.0,94.2566,94.2845,94.238,94.2566,19120.0
2021-06-15 09:50:00,101.31,101.33,101.29,101.31,17168.0,94.2566,94.2752,94.238,94.2566,17168.0
2021-06-15 09:55:00,101.32,101.32,101.26,101.29,9047.0,94.2659,94.2659,94.2101,94.238,9047.0
2021-06-15 10:00:00,101.29,101.3,101.24,101.26,17036.0,94.238,94.2473,94.1915,94.2101,17036.0
2021-06-15 10:05:00,101.26,101.26,101.21,101.23,45014.0,94.2101,94.2101,94.1636,94.1822,45014.0
2021-06-15 10:10:00,101.23,101.25,101.19,101.21,68578.0,94.1822,94.2008,94.145,94.1636,68578.0
2021-06-15 10:15:00,101.2,101.25,101.19,101.22,72585.0,94.1543,94.2008,94.145,94.1729,72585.0
2021-06-15 10:20:00,101.22,101.27,101.2,101.21,46658.0,94.1729,94.2194,94.1543,94.1636,46658.0
2021-06-15 10:25:00,101.22,101.22,101.15,101.17,72691.0,94.1729,94.1729,94.1077,94.1264,72691.0
2021-06-15 10:30:00,101.17,101.21,101.14,101.19,74651.0,94.1264,94.1636,94.0984,94.145,74651.0
2021-06-15 10:35:00,101.19,101.21,101.16,101.21,72384.0,94.145,94.1636,94.117,94.1636,72384.0
2021-06-15 10:40:00,101.21,101.21,101.13,101.15,93032.0,94.1636,94.1636,94.0891,94.1077,93032.0
2021-06-15 10:45:00,101.15,101.18,101.13,101.17,71286.0,94.1077,94.1357,94.0891,94.1264,71286.0
2021-06-15 10:50:00,101.17,101.19,101.15,101.16,86056.0,94.1264,94.145,94.1077,94.117,86056.0
2021-06-15 10:55:00,101.16,101.18,101.14,101.16,59132.0,94.117,94.1357,94.0984,94.117,59132.0
2021-06-15 11:00:00,101.15,101.16,101.12,101.15,83049.0,94.1077,94.117,94.0798,94.1077,83049.0
2021-06-15 11:05:00,101.15,101.18,101.15,101.17,15782.0,94.1077,94.1357,94.1077,94.1264,15782.0
2021-06-15 11:10:00,101.16,101.17,101.14,101.15,13951.0,94.117,94.1264,94.0984,94.1077,13951.0
2021-06-15 11:15:00,101.16,101.21,101.15,101.21,7715.0,94.117,94.1636,94.1077,94.1636,7715.0
2021-06-15 11:20:00,101.2,101.21,101.19,101.2,8045.0,94.1543,94.1636,94.145,94.1543,8045.0
2021-06-15 11:25:00,101.2,101.21,101.13,101.16,17135.0,94.1543,94.1636,94.0891,94.117,17135.0
2021-06-15 11:30:00,101.16,101.16,101.08,101.1,58374.0,94.117,94.117,94.0426,94.0612,58374.0
2021-06-15 11:35:00,101.1,101.1,101.02,101.03,12694.0,94.0612,94.0612,93.9868,93.9961,12694.0
2021-06-15 11:40:00,101.05,101.1,101.05,101.1,4541.0,94.0147,94.0612,94.0147,94.0612,4541.0
2021-06-15 11:45:00,101.09,101.1,101.07,101.09,10484.0,94.0519,94.0612,94.0333,94.0519,10484.0
2021-06-15 11:50:00,101.09,101.09,101.02,101.03,5500.0,94.0519,94.0519,93.9868,93.9961,5500.0
2021-06-15 11:55:00,101.04,101.08,101.04,101.08,6538.0,94.0054,94.0426,94.0054,94.0426,6538.0
2021-06-15 12:00:00,101.08,101.12,101.08,101.11,10518.0,94.0426,94.0798,94.0426,94.0705,10518.0
2021-06-15 12:05:00,101.11,101.11,101.09,101.11,6920.0,94.0705,94.0705,94.0519,94.0705,6920.0
2021-06-15 12:10:00,101.12,101.14,101.12,101.12,3221.0,94.0798,94.0984,94.0798,94.0798,3221.0
2021-06-15 12:15:00,101.12,101.14,101.12,101.14,5634.0,94.0798,94.0984,94.0798,94.0984,5634.0
2021-06-15 12:20:00,101.14,101.17,101.14,101.17,12425.0,94.0984,94.1264,94.0984,94.1264,12425.0
2021-06-15 12:25:00,101.16,101.18,101.14,101.18,4359.0,94.117,94.1357,94.0984,94.1357,4359.0
2021-06-15 12:30:00,101.17,101.2,101.17,101.18,6328.0,94.1264,94.1543,94.1264,94.1357,6328.0
2021-06-15 12:35:00,101.19,101.2,101.17,101.18,4232.0,94.145,94.1543,94.1264,94.1357,4232.0
2021-06-15 12:40:00,101.17,101.18,101.13,101.14,4731.0,94.1264,94.1357,94.0891,94.0984,4731.0
2021-06-15 12:45:00,101.13,101.16,101.13,101.15,15073.0,94.0891,94.117,94.0891,94.1077,15073.0
2021-06-15 12:50:00,101.15,101.15,101.13,101.13,30102.0,94.1077,94.1077,94.0891,94.0891,30102.0
2021-06-15 12:55:00,101.12,101.14,101.1,101.13,5939.0,94.0798,94.0984,94.0612,94.0891,5939.0
2021-06-15 13:00:00,101.14,101.14,101.11,101.11,16489.0,94.0984,94.0984,94.0705,94.0705,16489.0
2021-06-15 13:05:00,101.12,101.16,101.12,101.13,4876.0,94.0798,94.117,94.0798,94.0891,4876.0
2021-06-15 13:10:00,101.12,101.14,101.11,101.13,26427.0,94.0798,94.0984,94.0705,94.0891,26427.0
2021-06-15 13:15:00,101.13,101.13,101.08,101.13,29391.0,94.0891,94.0891,94.0426,94.0891,29391.0
2021-06-15 13:20:00,101.13,101.13,101.11,101.12,33100.0,94.0891,94.0891,94.0705,94.0798,33100.0
2021-06-15 13:25:00,101.12,101.13,101.11,101.11,40934.0,94.0798,94.0891,94.0705,94.0705,40934.0
2021-06-15 13:30:00,101.11,101.16,101.11,101.15,38186.0,94.0705,94.117,94.0705,94.1077,38186.0
2021-06-15 13:35:00,101.16,101.16,101.14,101.15,44186.0,94.117,94.117,94.0984,94.1077,44186.0
2021-06-15 13:40:00,101.15,101.17,101.14,101.15,45076.0,94.1077,94.1264,94.0984,94.1077,45076.0
2021-06-15 13:45:00,101.15,101.19,101.13,101.18,38215.0,94.1077,94.145,94.0891,94.1357,38215.0
2021-06-15 13:50:00,101.19,101.22,101.19,101.21,42416.0,94.145,94.1729,94.145,94.1636,42416.0
2021-06-15 13:55:00,101.21,101.24,101.21,101.22,56519.0,94.1636,94.1915,94.1636,94.1729,56519.0
2021-06-15 14:00:00,101.22,101.28,101.21,101.27,41915.0,94.1729,94.2287,94.1636,94.2194,41915.0
2021-06-15 14:05:00,101.26,101.29,101.26,101.27,50070.0,94.2101,94.238,94.2101,94.2194,50070.0
2021-06-15 14:10:00,101.26,101.27,101.18,101.18,60702.0,94.2101,94.2194,94.1357,94.1357,60702.0
2021-06-15 14:15:00,101.19,101.23,101.18,101.22,45270.0,94.145,94.1822,94.1357,94.1729,45270.0
2021-06-15 14:20:00,101.22,101.24,101.2,101.23,58693.0,94.1729,94.1915,94.1543,94.1822,58693.0
2021-06-15 14:25:00,101.24,101.24,101.21,101.23,65472.0,94.1915,94.1915,94.1636,94.1822,65472.0
2021-06-15 14:30:00,101.23,101.23,101.2,101.21,45793.0,94.1822,94.1822,94.1543,94.1636,45793.0
2021-06-15 14:35:00,101.21,101.22,101.19,101.2,53514.0,94.1636,94.1729,94.145,94.1543,53514.0
2021-06-15 14:40:00,101.2,101.22,101.19,101.2,43577.0,94.1543,94.1729,94.145,94.1543,43577.0
2021-06-15 14:45:00,101.21,101.25,101.21,101.25,61317.0,94.1636,94.2008,94.1636,94.2008,61317.0
2021-06-15 14:50:00,101.24,101.27,101.23,101.27,49833.0,94.1915,94.2194,94.1822,94.2194,49833.0
2021-06-15 14:55:00,101.26,101.29,101.25,101.25,41985.0,94.2101,94.238,94.2008,94.2008,41985.0
2021-06-15 15:00:00,101.24,101.24,101.16,101.16,50402.0,94.1915,94.1915,94.117,94.117,50402.0
2021-06-15 15:05:00,101.17,101.21,101.17,101.21,62525.0,94.1264,94.1636,94.1264,94.1636,62525.0
2021-06-15 15:10:00,101.21,101.23,101.19,101.2,43891.0,94.1636,94.1822,94.145,94.1543,43891.0
2021-06-15 15:15:00,101.2,101.23,101.19,101.23,70235.0,94.1543,94.1822,94.145,94.1822,70235.0
2021-06-15 15:20:00,101.23,101.24,101.2,101.2,73094.0,94.1822,94.1915,94.1543,94.1543,73094.0
2021-06-15 15:25:00,101.2,101.21,101.15,101.17,91941.0,94.1543,94.1636,94.1077,94.1264,91941.0
2021-06-15 15:30:00,101.17,101.18,101.12,101.14,37746.0,94.1264,94.1357,94.0798,94.0984,37746.0
2021-06-15 15:35:00,101.14,101.14,101.1,101.13,388841.0,94.0984,94.0984,94.0612,94.0891,388841.0
2021-06-15 15:40:00,101.14,101.2,101.13,101.18,46401.0,94.0984,94.1543,94.0891,94.1357,46401.0
2021-06-15 15:45:00,101.18,101.24,101.18,101.24,24897.0,94.1357,94.1915,94.1357,94.1915,24897.0
2021-06-15 15:50:00,101.24,101.24,101.14,101.16,116667.0,94.1915,94.1915,94.0984,94.117,116667.0
2021-06-15 15:55:00,101.16,101.23,101.14,101.23,63258.0,94.117,94.1822,94.0984,94.1822,63258.0
2021-06-16 09:30:00,101.29,101.29,101.17,101.19,21072.0,94.238,94.238,94.1264,94.145,21072.0
2021-06-16 09:35:00,101.21,101.25,101.2,101.22,14569.0,94.1636,94.2008,94.1543,94.1729,14569.0
2021-06-16 09:40:00,101.22,101.24,101.2,101.22,27103.0,94.1729,94.1915,94.1543,94.1729,27103.0
2021-06-16 09:45:00,101.22,101.23,101.18,101.19,20320.0,94.1729,94.1822,94.1357,94.145,20320.0
2021-06-16 09:50:00,101.19,101.21,101.18,101.2,9972.0,94.145,94.1636,94.1357,94.1543,9972.0
2021-06-16 09:55:00,101.2,101.23,101.19,101.23,13091.0,94.1543,94.1822,94.145,94.1822,13091.0
2021-06-16 10:00:00,101.23,101.25,101.19,101.21,10061.0,94.1822,94.2008,94.145,94.1636,10061.0
2021-06-16 10:05:00,101.22,101.28,101.22,101.24,7460.0,94.1729,94.2287,94.1729,94.1915,7460.0
2021-06-16 10:10:00,101.24,101.26,101.22,101.24,12674.0,94.1915,94.2101,94.1729,94.1915,12674.0
2021-06-16 10:15:00,101.23,101.25,101.22,101.22,5421.0,94.1822,94.2008,94.1729,94.1729,5421.0
2021-06-16 10:20:00,101.22,101.25,101.21,101.22,8093.0,94.1729,94.2008,94.1636,94.1729,8093.0
2021-06-16 10:25:00,101.22,101.24,101.22,101.23,21255.0,94.1729,94.1915,94.1729,94.1822,21255.0
2021-06-16 10:30:00,101.23,101.25,101.23,101.24,23772.0,94.1822,94.2008,94.1822,94.1915,23772.0
2021-06-16 10:35:00,101.23,101.25,101.22,101.24,20336.0,94.1822,94.2008,94.1729,94.1915,20336.0
2021-06-16 10:40:00,101.24,101.24,101.21,101.23,15929.0,94.1915,94.1915,94.1636,94.1822,15929.0
2021-06-16 10:45:00,101.24,101.25,101.22,101.23,13150.0,94.1915,94.2008,94.1729,94.1822,13150.0
2021-06-16 10:50:00,101.23,101.25,101.21,101.21,51169.0,94.1822,94.2008,94.1636,94.1636,51169.0
2021-06-16 10:55:00,101.22,101.24,101.21,101.24,13004.0,94.1729,94.1915,94.1636,94.1915,13004.0
2021-06-16 11:00:00,101.23,101.25,101.23,101.24,13177.0,94.1822,94.2008,94.1822,94.1915,13177.0
2021-06-16 11:05:00,101.25,101.25,101.21,101.22,10732.0,94.2008,94.2008,94.1636,94.1729,10732.0
2021-06-16 11:10:00,101.22,101.25,101.2,101.25,9816.0,94.1729,94.2008,94.1543,94.2008,9816.0
2021-06-16 11:15:00,101.25,101.29,101.25,101.28,24385.0,94.2008,94.238,94.2008,94.2287,24385.0
2021-06-16 11:20:00,101.29,101.29,101.27,101.27,8753.0,94.238,94.238,94.2194,94.2194,8753.0
2021-06-16 11:25:00,101.27,101.27,101.25,101.27,5418.0,94.2194,94.2194,94.2008,94.2194,5418.0
2021-06-16 11:30:00,101.26,101.27,101.21,101.23,11661.0,94.2101,94.2194,94.1636,94.1822,11661.0
2021-06-16 11:35:00,101.23,101.23,101.2,101.22,26519.0,94.1822,94.1822,94.1543,94.1729,26519.0
2021-06-16 11:40:00,101.21,101.23,101.21,101.23,8010.0,94.1636,94.1822,94.1636,94.1822,8010.0
2021-06-16 11:45:00,101.23,101.26,101.22,101.25,13166.0,94.1822,94.2101,94.1729,94.2008,13166.0
2021-06-16 11:50:00,101.26,101.27,101.25,101.25,16665.0,94.2101,94.2194,94.2008,94.2008,16665.0
2021-06-16 11:55:00,101.24,101.25,101.22,101.23,8099.0,94.1915,94.2008,94.1729,94.1822,8099.0
2021-06-16 12:00:00,101.23,101.25,101.23,101.23,21272.0,94.1822,94.2008,94.1822,94.1822,21272.0
2021-06-16 12:05:00,101.23,101.23,101.19,101.19,9405.0,94.1822,94.1822,94.145,94.145,9405.0
2021-06-16 12:10:00,101.19,101.19,101.12,101.13,13990.0,94.145,94.145,94.0798,94.0891,13990.0
2021-06-16 12:15:00,101.13,101.15,101.1,101.11,11052.0,94.0891,94.1077,94.0612,94.0705,11052.0
2021-06-16 12:20:00,101.1,101.12,101.06,101.06,10367.0,94.0612,94.0798,94.024,94.024,10367.0
2021-06-16 12:25:00,101.05,101.07,101.01,101.06,6491.0,94.0147,94.0333,93.9775,94.024,6491.0
2021-06-16 12:30:00,101.06,101.09,101.06,101.09,7599.0,94.024,94.0519,94.024,94.0519,7599.0
2021-06-16 12:35:00,101.09,101.09,101.03,101.03,5530.0,94.0519,94.0519,93.9961,93.9961,5530.0
2021-06-16 12:40:00,101.03,101.06,101.02,101.06,8683.0,93.9961,94.024,93.9868,94.024,8683.0
2021-06-16 12:45:00,101.05,101.05,101.02,101.05,15372.0,94.0147,94.0147,93.9868,94.0147,15372.0
2021-06-16 12:50:00,101.05,101.05,101.03,101.04,15454.0,94.0147,94.0147,93.9961,94.0054,15454.0
2021-06-16 12:55:00,101.04,101.08,101.04,101.08,10745.0,94.0054,94.0426,94.0054,94.0426,10745.0
2021-06-16 13:00:00,101.08,101.08,101.04,101.05,5562.0,94.0426,94.0426,94.0054,94.0147,5562.0
2021-06-16 13:05:00,101.05,101.06,101.04,101.05,5314.0,94.0147,94.024,94.0054,94.0147,5314.0
2021-06-16 13:10:00,101.06,101.09,101.06,101.09,3410.0,94.024,94.0519,94.024,94.0519,3410.0
2021-06-16 13:15:00,101.09,101.1,101.05,101.06,4800.0,94.0519,94.0612,94.0147,94.024,4800.0
2021-06-16 13:20:00,101.06,101.06,101.02,101.03,3982.0,94.024,94.024,93.9868,93.9961,3982.0
2021-06-16 13:25:00,101.02,101.03,100.97,101.0,9890.0,93.9868,93.9961,93.9403,93.9682,9890.0
2021-06-16 13:30:00,100.99,101.06,100.99,101.06,8310.0,93.9589,94.024,93.9589,94.024,8310.0
2021-06-16 13:35:00,101.07,101.08,101.05,101.08,4670.0,94.0333,94.0426,94.0147,94.0426,4670.0
2021-06-16 13:40:00,101.08,101.08,101.03,101.04,23069.0,94.0426,94.0426,93.9961,94.0054,23069.0
2021-06-16 13:45:00,101.03,101.04,100.98,100.98,11271.0,93.9961,94.0054,93.9496,93.9496,11271.0
2021-06-16 13:50:00,100.98,101.04,100.93,101.04,12723.0,93.9496,94.0054,93.9031,94.0054,12723.0
2021-06-16 13:55:00,101.05,101.07,101.03,101.05,35138.0,94.0147,94.0333,93.9961,94.0147,35138.0
2021-06-16 14:00:00,101.03,101.03,100.41,100.48,13670.0,93.9961,93.9961,93.4193,93.4844,13670.0
2021-06-16 14:05:00,100.5,100.74,100.47,100.64,16814.0,93.503,93.7263,93.4751,93.6333,16814.0
2021-06-16 14:10:00,100.66,100.71,100.5,100.51,40614.0,93.6519,93.6984,93.503,93.5123,40614.0
2021-06-16 14:15:00,100.48,100.49,100.21,100.26,22384.0,93.4844,93.4937,93.2332,93.2797,22384.0
2021-06-16 14:20:00,100.26,100.42,100.26,100.41,22518.0,93.2797,93.4286,93.2797,93.4193,22518.0
2021-06-16 14:25:00,100.42,100.57,100.42,100.51,22729.0,93.4286,93.5681,93.4286,93.5123,22729.0
2021-06-16 14:30:00,100.5,100.57,100.36,100.42,25391.0,93.503,93.5681,93.3727,93.4286,25391.0
2021-06-16 14:35:00,100.45,100.51,100.29,100.37,89765.0,93.4565,93.5123,93.3076,93.382,89765.0
2021-06-16 14:40:00,100.36,100.37,100.1,100.11,45298.0,93.3727,93.382,93.1308,93.1402,45298.0
2021-06-16 14:45:00,100.1,100.3,100.08,100.15,93072.0,93.1308,93.3169,93.1122,93.1774,93072.0
2021-06-16 14:50:00,100.15,100.37,100.13,100.33,33848.0,93.1774,93.382,93.1588,93.3448,33848.0
2021-06-16 14:55:00,100.35,100.47,100.26,100.44,21094.0,93.3634,93.4751,93.2797,93.4472,21094.0
2021-06-16 15:00:00,100.41,100.51,100.38,100.5,15493.0,93.4193,93.5123,93.3914,93.503,15493.0
2021-06-16 15:05:00,100.49,100.63,100.49,100.63,34230.0,93.4937,93.6239,93.4937,93.6239,34230.0
2021-06-16 15:10:00,100.63,100.71,100.63,100.7,24272.0,93.6239,93.6984,93.6239,93.6891,24272.0
2021-06-16 15:15:00,100.71,100.8,100.71,100.8,75985.0,93.6984,93.7821,93.6984,93.7821,75985.0
2021-06-16 15:20:00,100.8,100.87,100.77,100.86,34544.0,93.7821,93.8472,93.7542,93.8379,34544.0
2021-06-16 15:25:00,100.87,100.88,100.76,100.76,81011.0,93.8472,93.8565,93.7449,93.7449,81011.0
2021-06-16 15:30:00,100.77,100.81,100.68,100.69,29688.0,93.7542,93.7914,93.6705,93.6798,29688.0
2021-06-16 15:35:00,100.69,100.74,100.65,100.74,24759.0,93.6798,93.7263,93.6426,93.7263,24759.0
2021-06-16 15:40:00,100.77,100.86,100.7,100.71,87129.0,93.7542,93.8379,93.6891,93.6984,87129.0
2021-06-16 15:45:00,100.7,100.72,100.64,100.66,59029.0,93.6891,93.7077,93.6333,93.6519,59029.0
2021-06-16 15:50:00,100.66,100.68,100.59,100.59,56506.0,93.6519,93.6705,93.5867,93.5867,56506.0
2021-06-16 15:55:00,100.6,100.62,100.52,100.54,42856.0,93.596,93.6146,93.5216,93.5402,42856.0
2021-06-17 09:30:00,100.37,100.53,100.36,100.52,34468.0,93.382,93.5309,93.3727,93.5216,34468.0
2021-06-17 09:35:00,100.53,100.63,100.52,100.62,20424.0,93.5309,93.6239,93.5216,93.6146,20424.0
2021-06-17 09:40:00,100.62,100.62,100.42,100.42,46691.0,93.6146,93.6146,93.4286,93.4286,46691.0
2021-06-17 09:45:00,100.43,100.46,100.41,100.41,23710.0,93.4379,93.4658,93.4193,93.4193,23710.0
2021-06-17 09:50:00,100.41,100.47,100.4,100.44,15257.0,93.4193,93.4751,93.41,93.4472,15257.0
2021-06-17 09:55:00,100.45,100.47,100.38,100.41,15331.0,93.4565,93.4751,93.3914,93.4193,15331.0
2021-06-17 10:00:00,100.41,100.46,100.39,100.44,30021.0,93.4193,93.4658,93.4007,93.4472,30021.0
2021-06-17 10:05:00,100.47,100.49,100.33,100.34,48517.0,93.4751,93.4937,93.3448,93.3541,48517.0
2021-06-17 10:10:00,100.33,100.35,100.29,100.34,21488.0,93.3448,93.3634,93.3076,93.3541,21488.0
2021-06-17 10:15:00,100.33,100.43,100.32,100.43,32867.0,93.3448,93.4379,93.3355,93.4379,32867.0
2021-06-17 10:20:00,100.44,100.47,100.4,100.47,26225.0,93.4472,93.4751,93.41,93.4751,26225.0
2021-06-17 10:25:00,100.46,100.53,100.45,100.48,73777.0,93.4658,93.5309,93.4565,93.4844,73777.0
2021-06-17 10:30:00,100.48,100.58,100.48,100.58,56668.0,93.4844,93.5774,93.4844,93.5774,56668.0
2021-06-17 10:35:00,100.58,100.65,100.57,100.63,49362.0,93.5774,93.6426,93.5681,93.6239,49362.0
2021-06-17 10:40:00,100.64,100.65,100.61,100.64,29155.0,93.6333,93.6426,93.6053,93.6333,29155.0
2021-06-17 10:45:00,100.64,100.66,100.55,100.59,48495.0,93.6333,93.6519,93.5495,93.5867,48495.0
2021-06-17 10:50:00,100.59,100.62,100.54,100.55,24201.0,93.5867,93.6146,93.5402,93.5495,24201.0
2021-06-17 10:55:00,100.54,100.55,100.48,100.51,23922.0,93.5402,93.5495,93.4844,93.5123,23922.0
2021-06-17 11:00:00,100.52,100.53,100.47,100.47,15608.0,93.5216,93.5309,93.4751,93.4751,15608.0
2021-06-17 11:05:00,100.48,100.49,100.42,100.43,16213.0,93.4844,93.4937,93.4286,93.4379,16213.0
2021-06-17 11:10:00,100.42,100.42,100.32,100.34,29530.0,93.4286,93.4286,93.3355,93.3541,29530.0
2021-06-17 11:15:00,100.34,100.44,100.34,100.43,35954.0,93.3541,93.4472,93.3541,93.4379,35954.0
2021-06-17 11:20:00,100.43,100.43,100.37,100.38,25489.0,93.4379,93.4379,93.382,93.3914,25489.0
2021-06-17 11:25:00,100.38,100.48,100.36,100.48,32024.0,93.3914,93.4844,93.3727,93.4844,32024.0
2021-06-17 11:30:00,100.49,100.56,100.47,100.53,24363.0,93.4937,93.5588,93.4751,93.5309,24363.0
2021-06-17 11:35:00,100.53,100.57,100.53,100.55,24073.0,93.5309,93.5681,93.5309,93.5495,24073.0
2021-06-17 11:40:00,100.55,100.55,100.5,100.51,39719.0,93.5495,93.5495,93.503,93.5123,39719.0
2021-06-17 11:45:00,100.52,100.56,100.51,100.55,12937.0,93.5216,93.5588,93.5123,93.5495,12937.0
2021-06-17 11:50:00,100.54,100.54,100.38,100.41,18966.0,93.5402,93.5402,93.3914,93.4193,18966.0
2021-06-17 11:55:00,100.42,100.42,100.28,100.29,32910.0,93.4286,93.4286,93.2983,93.3076,32910.0
2021-06-17 12:00:00,100.29,100.34,100.26,100.31,35782.0,93.3076,93.3541,93.2797,93.3262,35782.0
2021-06-17 12:05:00,100.31,100.31,100.24,100.25,17928.0,93.3262,93.3262,93.2611,93.2704,17928.0
2021-06-17 12:10:00,100.26,100.3,100.23,100.28,21603.0,93.2797,93.3169,93.2518,93.2983,21603.0
2021-06-17 12:15:00,100.28,100.28,100.08,100.08,59488.0,93.2983,93.2983,93.1122,93.1122,59488.0
2021-06-17 12:20:00,100.08,100.08,99.92,99.94,36629.0,93.1122,93.1122,92.9634,92.982,36629.0
2021-06-17 12:25:00,99.94,100.0,99.92,99.95,42705.0,92.982,93.0378,92.9634,92.9913,42705.0
2021-06-17 12:30:00,99.94,100.03,99.88,100.03,21484.0,92.982,93.0657,92.9262,93.0657,21484.0
2021-06-17 12:35:00,100.03,100.1,100.02,100.08,9229.0,93.0657,93.1308,93.0564,93.1122,9229.0
2021-06-17 12:40:00,100.09,100.14,100.09,100.1,13223.0,93.1215,93.1681,93.1215,93.1308,13223.0
2021-06-17 12:45:00,100.1,100.13,100.1,100.12,11989.0,93.1308,93.1588,93.1308,93.1495,11989.0
2021-06-17 12:50:00,100.12,100.2,100.08,100.17,16550.0,93.1495,93.2239,93.1122,93.196,16550.0
2021-06-17 12:55:00,100.17,100.23,100.15,100.23,31678.0,93.196,93.2518,93.1774,93.2518,31678.0
2021-06-17 13:00:00,100.23,100.33,100.22,100.31,20559.0,93.2518,93.3448,93.2425,93.3262,20559.0
2021-06-17 13:05:00,100.32,100.44,100.32,100.44,17224.0,93.3355,93.4472,93.3355,93.4472,17224.0
2021-06-17 13:10:00,100.44,100.44,100.36,100.39,19828.0,93.4472,93.4472,93.3727,93.4007,19828.0
2021-06-17 13:15:00,100.4,100.42,100.37,100.4,10822.0,93.41,93.4286,93.382,93.41,10822.0
2021-06-17 13:20:00,100.41,100.44,100.39,100.41,16807.0,93.4193,93.4472,93.4007,93.4193,16807.0
2021-06-17 13:25:00,100.42,100.49,100.4,100.48,22782.0,93.4286,93.4937,93.41,93.4844,22782.0
2021-06-17 13:30:00,100.48,100.52,100.46,100.52,18780.0,93.4844,93.5216,93.4658,93.5216,18780.0
2021-06-17 13:35:00,100.52,100.53,100.49,100.51,27114.0,93.5216,93.5309,93.4937,93.5123,27114.0
2021-06-17 13:40:00,100.52,100.57,100.51,100.56,18822.0,93.5216,93.5681,93.5123,93.5588,18822.0
2021-06-17 13:45:00,100.56,100.58,100.54,100.56,15057.0,93.5588,93.5774,93.5402,93.5588,15057.0
2021-06-17 13:50:00,100.56,100.58,100.51,100.51,16123.0,93.5588,93.5774,93.5123,93.5123,16123.0
2021-06-17 13:55:00,100.51,100.51,100.46,100.5,20665.0,93.5123,93.5123,93.4658,93.503,20665.0
2021-06-17 14:00:00,100.5,100.53,100.45,100.49,16634.0,93.503,93.5309,93.4565,93.4937,16634.0
2021-06-17 14:05:00,100.48,100.51,100.43,100.43,25712.0,93.4844,93.5123,93.4379,93.4379,25712.0
2021-06-17 14:10:00,100.44,100.51,100.44,100.48,18635.0,93.4472,93.5123,93.4472,93.4844,18635.0
2021-06-17 14:15:00,100.49,100.5,100.46,100.48,24041.0,93.4937,93.503,93.4658,93.4844,24041.0
2021-06-17 14:20:00,100.48,100.49,100.44,100.48,27528.0,93.4844,93.4937,93.4472,93.4844,27528.0
2021-06-17 14:25:00,100.48,100.52,100.46,100.5,11904.0,93.4844,93.5216,93.4658,93.503,11904.0
2021-06-17 14:30:00,100.5,100.5,100.42,100.44,13014.0,93.503,93.503,93.4286,93.4472,13014.0
2021-06-17 14:35:00,100.44,100.45,100.41,100.42,21887.0,93.4472,93.4565,93.4193,93.4286,21887.0
2021-06-17 14:40:00,100.43,100.46,100.42,100.46,20340.0,93.4379,93.4658,93.4286,93.4658,20340.0
2021-06-17 14:45:00,100.46,100.48,100.4,100.41,23960.0,93.4658,93.4844,93.41,93.4193,23960.0
2021-06-17 14:50:00,100.41,100.43,100.39,100.42,18941.0,93.4193,93.4379,93.4007,93.4286,18941.0
2021-06-17 14:55:00,100.42,100.46,100.41,100.41,12389.0,93.4286,93.4658,93.4193,93.4193,12389.0
2021-06-17 15:00:00,100.42,100.5,100.38,100.49,52681.0,93.4286,93.503,93.3914,93.4937,52681.0
2021-06-17 15:05:00,100.48,100.5,100.45,100.5,287000.0,93.4844,93.503,93.4565,93.503,287000.0
2021-06-17 15:10:00,100.5,100.59,100.48,100.59,29559.0,93.503,93.5867,93.4844,93.5867,29559.0
2021-06-17 15:15:00,100.58,100.59,100.54,100.56,28453.0,93.5774,93.5867,93.5402,93.5588,28453.0
2021-06-17 15:20:00,100.56,100.58,100.52,100.52,38462.0,93.5588,93.5774,93.5216,93.5216,38462.0
2021-06-17 15:25:00,100.53,100.56,100.52,100.56,38903.0,93.5309,93.5588,93.5216,93.5588,38903.0
2021-06-17 15:30:00,100.56,100.59,100.54,100.56,52006.0,93.5588,93.5867,93.5402,93.5588,52006.0
2021-06-17 15:35:00,100.56,100.61,100.53,100.6,50058.0,93.5588,93.6053,93.5309,93.596,50058.0
2021-06-17 15:40:00,100.6,100.63,100.58,100.6,74544.0,93.596,93.6239,93.5774,93.596,74544.0
2021-06-17 15:45:00,100.59,100.65,100.55,100.6,102381.0,93.5867,93.6426,93.5495,93.596,102381.0
2021-06-17 15:50:00,100.6,100.64,100.48,100.5,262333.0,93.596,93.6333,93.4844,93.503,262333.0
2021-06-17 15:55:00,100.51,100.52,100.42,100.44,209731.0,93.5123,93.5216,93.4286,93.4472,209731.0
2021-06-18 09:30:00,99.43,99.57,99.33,99.45,65987.0,92.5075,92.6377,92.4145,92.5261,65987.0
2021-06-18 09:35:00,99.45,99.49,99.33,99.43,32356.0,92.5261,92.5633,92.4145,92.5075,32356.0
2021-06-18 09:40:00,99.42,99.58,99.39,99.53,56553.0,92.4982,92.6471,92.4703,92.6005,56553.0
2021-06-18 09:45:00,99.52,99.56,99.46,99.51,27353.0,92.5912,92.6284,92.5354,92.5819,27353.0
2021-06-18 09:50:00,99.51,99.51,99.28,99.29,47280.0,92.5819,92.5819,92.3679,92.3772,47280.0
2021-06-18 09:55:00,99.3,99.52,99.3,99.47,17518.0,92.3865,92.5912,92.3865,92.5447,17518.0
2021-06-18 10:00:00,99.46,99.51,99.26,99.26,54978.0,92.5354,92.5819,92.3493,92.3493,54978.0
2021-06-18 10:05:00,99.27,99.46,99.27,99.45,35622.0,92.3586,92.5354,92.3586,92.5261,35622.0
2021-06-18 10:10:00,99.45,99.46,99.32,99.39,29453.0,92.5261,92.5354,92.4052,92.4703,29453.0
2021-06-18 10:15:00,99.39,99.41,99.25,99.26,26715.0,92.4703,92.4889,92.34,92.3493,26715.0
2021-06-18 10:20:00,99.26,99.36,99.2,99.29,44098.0,92.3493,92.4424,92.2935,92.3772,44098.0
2021-06-18 10:25:00,99.26,99.31,99.21,99.3,37400.0,92.3493,92.3958,92.3028,92.3865,37400.0
2021-06-18 10:30:00,99.29,99.35,99.13,99.34,31451.0,92.3772,92.4331,92.2284,92.4238,31451.0
2021-06-18 10:35:00,99.34,99.44,99.33,99.44,60800.0,92.4238,92.5168,92.4145,92.5168,60800.0
2021-06-18 10:40:00,99.44,99.44,99.32,99.33,32511.0,92.5168,92.5168,92.4052,92.4145,32511.0
2021-06-18 10:45:00,99.33,99.35,99.25,99.3,67710.0,92.4145,92.4331,92.34,92.3865,67710.0
2021-06-18 10:50:00,99.3,99.31,99.19,99.2,24956.0,92.3865,92.3958,92.2842,92.2935,24956.0
2021-06-18 10:55:00,99.19,99.28,99.18,99.24,35851.0,92.2842,92.3679,92.2749,92.3307,35851.0
2021-06-18 11:00:00,99.23,99.3,99.18,99.22,12171.0,92.3214,92.3865,92.2749,92.3121,12171.0
2021-06-18 11:05:00,99.2,99.26,99.2,99.2,28418.0,92.2935,92.3493,92.2935,92.2935,28418.0
2021-06-18 11:10:00,99.21,99.24,99.14,99.15,25872.0,92.3028,92.3307,92.2377,92.247,25872.0
2021-06-18 11:15:00,99.13,99.25,99.13,99.22,34615.0,92.2284,92.34,92.2284,92.3121,34615.0
2021-06-18 11:20:00,99.2,99.23,99.18,99.19,21977.0,92.2935,92.3214,92.2749,92.2842,21977.0
2021-06-18 11:25:00,99.17,99.17,99.08,99.09,13333.0,92.2656,92.2656,92.1819,92.1912,13333.0
2021-06-18 11:30:00,99.09,99.27,99.07,99.26,24000.0,92.1912,92.3586,92.1726,92.3493,24000.0
2021-06-18 11:35:00,99.25,99.36,99.24,99.33,24191.0,92.34,92.4424,92.3307,92.4145,24191.0
2021-06-18 11:40:00,99.33,99.33,99.27,99.3,6292.0,92.4145,92.4145,92.3586,92.3865,6292.0
2021-06-18 11:45:00,99.28,99.33,99.28,99.32,8153.0,92.3679,92.4145,92.3679,92.4052,8153.0
2021-06-18 11:50:00,99.33,99.35,99.31,99.32,9793.0,92.4145,92.4331,92.3958,92.4052,9793.0
2021-06-18 11:55:00,99.31,99.36,99.3,99.36,18084.0,92.3958,92.4424,92.3865,92.4424,18084.0
2021-06-18 12:00:00,99.36,99.36,99.31,99.36,19753.0,92.4424,92.4424,92.3958,92.4424,19753.0
2021-06-18 12:05:00,99.37,99.47,99.36,99.47,16297.0,92.4517,92.5447,92.4424,92.5447,16297.0
2021-06-18 12:10:00,99.46,99.46,99.43,99.44,18267.0,92.5354,92.5354,92.5075,92.5168,18267.0
2021-06-18 12:15:00,99.43,99.44,99.41,99.43,8624.0,92.5075,92.5168,92.4889,92.5075,8624.0
2021-06-18 12:20:00,99.43,99.44,99.41,99.41,4100.0,92.5075,92.5168,92.4889,92.4889,4100.0
2021-06-18 12:25:00,99.41,99.46,99.41,99.46,6039.0,92.4889,92.5354,92.4889,92.5354,6039.0
2021-06-18 12:30:00,99.46,99.46,99.44,99.44,15896.0,92.5354,92.5354,92.5168,92.5168,15896.0
2021-06-18 12:35:00,99.43,99.44,99.4,99.41,6523.0,92.5075,92.5168,92.4796,92.4889,6523.0
2021-06-18 12:40:00,99.39,99.39,99.36,99.36,27181.0,92.4703,92.4703,92.4424,92.4424,27181.0
2021-06-18 12:45:00,99.35,99.35,99.29,99.32,17066.0,92.4331,92.4331,92.3772,92.4052,17066.0
2021-06-18 12:50:00,99.34,99.38,99.33,99.36,6520.0,92.4238,92.461,92.4145,92.4424,6520.0
2021-06-18 12:55:00,99.36,99.37,99.35,99.37,4800.0,92.4424,92.4517,92.4331,92.4517,4800.0
2021-06-18 13:00:00,99.37,99.39,99.33,99.38,10829.0,92.4517,92.4703,92.4145,92.461,10829.0
2021-06-18 13:05:00,99.38,99.43,99.38,99.42,16594.0,92.461,92.5075,92.461,92.4982,16594.0
2021-06-18 13:10:00,99.42,99.48,99.42,99.47,4190.0,92.4982,92.554,92.4982,92.5447,4190.0
2021-06-18 13:15:00,99.46,99.46,99.44,99.45,2113.0,92.5354,92.5354,92.5168,92.5261,2113.0
2021-06-18 13:20:00,99.44,99.44,99.35,99.35,5199.0,92.5168,92.5168,92.4331,92.4331,5199.0
2021-06-18 13:25:00,99.35,99.35,99.31,99.32,8022.0,92.4331,92.4331,92.3958,92.4052,8022.0
2021-06-18 13:30:00,99.32,99.38,99.32,99.38,4700.0,92.4052,92.461,92.4052,92.461,4700.0
2021-06-18 13:35:00,99.39,99.41,99.37,99.38,6518.0,92.4703,92.4889,92.4517,92.461,6518.0
2021-06-18 13:40:00,99.39,99.41,99.37,99.37,5110.0,92.4703,92.4889,92.4517,92.4517,5110.0
2021-06-18 13:45:00,99.37,99.37,99.28,99.28,6800.0,92.4517,92.4517,92.3679,92.3679,6800.0
2021-06-18 13:50:00,99.29,99.35,99.25,99.34,10336.0,92.3772,92.4331,92.34,92.4238,10336.0
2021-06-18 13:55:00,99.34,99.36,99.32,99.35,7239.0,92.4238,92.4424,92.4052,92.4331,7239.0
2021-06-18 14:00:00,99.34,99.44,99.3,99.39,40215.0,92.4238,92.5168,92.3865,92.4703,40215.0
2021-06-18 14:05:00,99.38,99.41,99.37,99.39,8716.0,92.461,92.4889,92.4517,92.4703,8716.0
2021-06-18 14:10:00,99.38,99.4,99.35,99.39,7208.0,92.461,92.4796,92.4331,92.4703,7208.0
2021-06-18 14:15:00,99.39,99.39,99.36,99.37,5101.0,92.4703,92.4703,92.4424,92.4517,5101.0
2021-06-18 14:20:00,99.37,99.42,99.36,99.38,6576.0,92.4517,92.4982,92.4424,92.461,6576.0
2021-06-18 14:25:00,99.38,99.38,99.33,99.37,15543.0,92.461,92.461,92.4145,92.4517,15543.0
2021-06-18 14:30:00,99.36,99.39,99.32,99.32,30005.0,92.4424,92.4703,92.4052,92.4052,30005.0
2021-06-18 14:35:00,99.32,99.32,99.27,99.3,122907.0,92.4052,92.4052,92.3586,92.3865,122907.0
2021-06-18 14:40:00,99.31,99.32,99.24,99.25,152445.0,92.3958,92.4052,92.3307,92.34,152445.0
2021-06-18 14:45:00,99.26,99.28,99.24,99.25,57632.0,92.3493,92.3679,92.3307,92.34,57632.0
2021-06-18 14:50:00,99.25,99.3,99.23,99.23,58659.0,92.34,92.3865,92.3214,92.3214,58659.0
2021-06-18 14:55:00,99.24,99.24,99.16,99.18,90053.0,92.3307,92.3307,92.2563,92.2749,90053.0
2021-06-18 15:00:00,99.18,99.27,99.14,99.19,78669.0,92.2749,92.3586,92.2377,92.2842,78669.0
2021-06-18 15:05:00,99.2,99.21,99.14,99.16,85082.0,92.2935,92.3028,92.2377,92.2563,85082.0
2021-06-18 15:10:00,99.16,99.28,99.15,99.27,57777.0,92.2563,92.3679,92.247,92.3586,57777.0
2021-06-18 15:15:00,99.27,99.34,99.24,99.34,99975.0,92.3586,92.4238,92.3307,92.4238,99975.0
2021-06-18 15:20:00,99.34,99.41,99.33,99.4,80813.0,92.4238,92.4889,92.4145,92.4796,80813.0
2021-06-18 15:25:00,99.4,99.4,99.34,99.35,92831.0,92.4796,92.4796,92.4238,92.4331,92831.0
2021-06-18 15:30:00,99.34,99.36,99.27,99.3,99198.0,92.4238,92.4424,92.3586,92.3865,99198.0
2021-06-18 15:35:00,99.3,99.36,99.27,99.35,96278.0,92.3865,92.4424,92.3586,92.4331,96278.0
2021-06-18 15:40:00,99.34,99.4,99.31,99.38,89389.0,92.4238,92.4796,92.3958,92.461,89389.0
2021-06-18 15:45:00,99.38,99.4,99.23,99.23,176915.0,92.461,92.4796,92.3214,92.3214,176915.0
2021-06-18 15:50:00,99.22,99.33,99.22,99.27,217816.0,92.3121,92.4145,92.3121,92.3586,217816.0
2021-06-18 15:55:00,99.27,99.27,99.03,99.05,391945.0,92.3586,92.3586,92.1353,92.1539,391945.0
2021-06-21 09:30:00,99.46,99.47,99.21,99.21,88912.0,92.5354,92.5447,92.3028,92.3028,88912.0
2021-06-21 09:35:00,99.21,99.32,99.2,99.29,36808.0,92.3028,92.4052,92.2935,92.3772,36808.0
2021-06-21 09:40:00,99.3,99.36,99.24,99.35,35579.0,92.3865,92.4424,92.3307,92.4331,35579.0
2021-06-21 09:45:00,99.35,99.39,99.24,99.39,50582.0,92.4331,92.4703,92.3307,92.4703,50582.0
2021-06-21 09:50:00,99.37,99.52,99.34,99.52,51601.0,92.4517,92.5912,92.4238,92.5912,51601.0
2021-06-21 09:55:00,99.53,99.55,99.5,99.53,23227.0,92.6005,92.6191,92.5726,92.6005,23227.0
2021-06-21 10:00:00,99.55,99.65,99.53,99.65,67769.0,92.6191,92.7122,92.6005,92.7122,67769.0
2021-06-21 10:05:00,99.65,99.75,99.65,99.75,50584.0,92.7122,92.8052,92.7122,92.8052,50584.0
2021-06-21 10:10:00,99.75,99.75,99.64,99.69,26850.0,92.8052,92.8052,92.7029,92.7494,26850.0
2021-06-21 10:15:00,99.69,99.76,99.68,99.68,33621.0,92.7494,92.8145,92.7401,92.7401,33621.0
2021-06-21 10:20:00,99.65,99.74,99.65,99.69,25348.0,92.7122,92.7959,92.7122,92.7494,25348.0
2021-06-21 10:25:00,99.69,99.82,99.69,99.8,37641.0,92.7494,92.8703,92.7494,92.8517,37641.0
2021-06-21 10:30:00,99.79,99.86,99.79,99.86,15264.0,92.8424,92.9076,92.8424,92.9076,15264.0
2021-06-21 10:35:00,99.85,99.94,99.84,99.9,42034.0,92.8983,92.982,92.8889,92.9448,42034.0
2021-06-21 10:40:00,99.92,99.97,99.91,99.94,20660.0,92.9634,93.0099,92.9541,92.982,20660.0
2021-06-21 10:45:00,99.95,99.99,99.95,99.95,20357.0,92.9913,93.0285,92.9913,92.9913,20357.0
2021-06-21 10:50:00,99.96,100.04,99.96,100.01,24627.0,93.0006,93.075,93.0006,93.0471,24627.0
2021-06-21 10:55:00,100.01,100.04,99.97,99.99,42432.0,93.0471,93.075,93.0099,93.0285,42432.0
2021-06-21 11:00:00,100.0,100.03,99.97,99.98,14261.0,93.0378,93.0657,93.0099,93.0192,14261.0
2021-06-21 11:05:00,99.98,100.03,99.97,99.98,24217.0,93.0192,93.0657,93.0099,93.0192,24217.0
2021-06-21 11:10:00,99.99,100.0,99.95,99.95,10728.0,93.0285,93.0378,92.9913,92.9913,10728.0
2021-06-21 11:15:00,99.96,100.01,99.96,100.01,29474.0,93.0006,93.0471,93.0006,93.0471,29474.0
2021-06-21 11:20:00,100.0,100.05,99.98,100.03,23460.0,93.0378,93.0843,93.0192,93.0657,23460.0
2021-06-21 11:25:00,100.02,100.05,99.99,99.99,21288.0,93.0564,93.0843,93.0285,93.0285,21288.0
2021-06-21 11:30:00,99.99,100.02,99.97,99.97,20950.0,93.0285,93.0564,93.0099,93.0099,20950.0
2021-06-21 11:35:00,99.98,100.05,99.98,100.05,19596.0,93.0192,93.0843,93.0192,93.0843,19596.0
2021-06-21 11:40:00,100.04,100.08,100.03,100.07,42139.0,93.075,93.1122,93.0657,93.1029,42139.0
2021-06-21 11:45:00,100.07,100.1,100.06,100.09,24850.0,93.1029,93.1308,93.0936,93.1215,24850.0
2021-06-21 11:50:00,100.08,100.1,100.06,100.06,14591.0,93.1122,93.1308,93.0936,93.0936,14591.0
2021-06-21 11:55:00,100.06,100.1,100.04,100.06,23035.0,93.0936,93.1308,93.075,93.0936,23035.0
2021-06-21 12:00:00,100.07,100.11,100.07,100.08,19745.0,93.1029,93.1402,93.1029,93.1122,19745.0
2021-06-21 12:05:00,100.08,100.09,100.06,100.08,21741.0,93.1122,93.1215,93.0936,93.1122,21741.0
2021-06-21 12:10:00,100.08,100.09,100.07,100.09,22016.0,93.1122,93.1215,93.1029,93.1215,22016.0
2021-06-21 12:15:00,100.09,100.11,100.09,100.1,6713.0,93.1215,93.1402,93.1215,93.1308,6713.0
2021-06-21 12:20:00,100.09,100.09,100.04,100.05,20970.0,93.1215,93.1215,93.075,93.0843,20970.0
2021-06-21 12:25:00,100.05,100.09,100.05,100.08,8550.0,93.0843,93.1215,93.0843,93.1122,8550.0
2021-06-21 12:30:00,100.09,100.11,100.07,100.08,19000.0,93.1215,93.1402,93.1029,93.1122,19000.0
2021-06-21 12:35:00,100.08,100.12,100.08,100.1,26119.0,93.1122,93.1495,93.1122,93.1308,26119.0
2021-06-21 12:40:00,100.1,100.11,100.09,100.11,18633.0,93.1308,93.1402,93.1215,93.1402,18633.0
2021-06-21 12:45:00,100.11,100.14,100.09,100.09,20951.0,93.1402,93.1681,93.1215,93.1215,20951.0
2021-06-21 12:50:00,100.09,100.12,100.09,100.1,11270.0,93.1215,93.1495,93.1215,93.1308,11270.0
2021-06-21 12:55:00,100.09,100.12,100.09,100.09,17366.0,93.1215,93.1495,93.1215,93.1215,17366.0
2021-06-21 13:00:00,100.08,100.09,100.08,100.08,12863.0,93.1122,93.1215,93.1122,93.1122,12863.0
2021-06-21 13:05:00,100.09,100.1,100.07,100.1,11720.0,93.1215,93.1308,93.1029,93.1308,11720.0
2021-06-21 13:10:00,100.09,100.13,100.08,100.11,11763.0,93.1215,93.1588,93.1122,93.1402,11763.0
2021-06-21 13:15:00,100.11,100.14,100.09,100.14,12878.0,93.1402,93.1681,93.1215,93.1681,12878.0
2021-06-21 13:20:00,100.13,100.14,100.11,100.12,11192.0,93.1588,93.1681,93.1402,93.1495,11192.0
2021-06-21 13:25:00,100.12,100.15,100.11,100.13,12591.0,93.1495,93.1774,93.1402,93.1588,12591.0
2021-06-21 13:30:00,100.14,100.17,100.14,100.17,7833.0,93.1681,93.196,93.1681,93.196,7833.0
2021-06-21 13:35:00,100.16,100.18,100.15,100.18,13142.0,93.1867,93.2053,93.1774,93.2053,13142.0
2021-06-21 13:40:00,100.18,100.26,100.18,100.23,38099.0,93.2053,93.2797,93.2053,93.2518,38099.0
2021-06-21 13:45:00,100.22,100.27,100.22,100.27,12071.0,93.2425,93.289,93.2425,93.289,12071.0
2021-06-21 13:50:00,100.26,100.27,100.24,100.25,14683.0,93.2797,93.289,93.2611,93.2704,14683.0
2021-06-21 13:55:00,100.25,100.25,100.23,100.24,9262.0,93.2704,93.2704,93.2518,93.2611,9262.0
2021-06-21 14:00:00,100.24,100.26,100.19,100.19,30941.0,93.2611,93.2797,93.2146,93.2146,30941.0
2021-06-21 14:05:00,100.19,100.23,100.19,100.22,21640.0,93.2146,93.2518,93.2146,93.2425,21640.0
2021-06-21 14:10:00,100.22,100.23,100.2,100.23,36703.0,93.2425,93.2518,93.2239,93.2518,36703.0
2021-06-21 14:15:00,100.23,100.24,100.23,100.23,11441.0,93.2518,93.2611,93.2518,93.2518,11441.0
2021-06-21 14:20:00,100.23,100.25,100.21,100.22,20723.0,93.2518,93.2704,93.2332,93.2425,20723.0
2021-06-21 14:25:00,100.21,100.24,100.2,100.23,13872.0,93.2332,93.2611,93.2239,93.2518,13872.0
2021-06-21 14:30:00,100.22,100.23,100.19,100.21,30643.0,93.2425,93.2518,93.2146,93.2332,30643.0
2021-06-21 14:35:00,100.22,100.24,100.18,100.19,13159.0,93.2425,93.2611,93.2053,93.2146,13159.0
2021-06-21 14:40:00,100.19,100.22,100.19,100.22,12329.0,93.2146,93.2425,93.2146,93.2425,12329.0
2021-06-21 14:45:00,100.21,100.21,100.18,100.18,16223.0,93.2332,93.2332,93.2053,93.2053,16223.0
2021-06-21 14:50:00,100.18,100.24,100.17,100.23,22750.0,93.2053,93.2611,93.196,93.2518,22750.0
2021-06-21 14:55:00,100.23,100.26,100.22,100.24,30870.0,93.2518,93.2797,93.2425,93.2611,30870.0
2021-06-21 15:00:00,100.23,100.27,100.23,100.27,83774.0,93.2518,93.289,93.2518,93.289,83774.0
2021-06-21 15:05:00,100.26,100.32,100.26,100.31,58698.0,93.2797,93.3355,93.2797,93.3262,58698.0
2021-06-21 15:10:00,100.3,100.3,100.25,100.25,51414.0,93.3169,93.3169,93.2704,93.2704,51414.0
2021-06-21 15:15:00,100.24,100.27,100.22,100.25,29358.0,93.2611,93.289,93.2425,93.2704,29358.0
2021-06-21 15:20:00,100.25,100.25,100.18,100.18,25219.0,93.2704,93.2704,93.2053,93.2053,25219.0
2021-06-21 15:25:00,100.18,100.22,100.16,100.22,22530.0,93.2053,93.2425,93.1867,93.2425,22530.0
2021-06-21 15:30:00,100.22,100.25,100.2,100.25,66945.0,93.2425,93.2704,93.2239,93.2704,66945.0
2021-06-21 15:35:00,100.25,100.26,100.2,100.24,52775.0,93.2704,93.2797,93.2239,93.2611,52775.0
2021-06-21 15:40:00,100.25,100.26,100.19,100.19,33219.0,93.2704,93.2797,93.2146,93.2146,33219.0
2021-06-21 15:45:00,100.2,100.21,100.16,100.2,31782.0,93.2239,93.2332,93.1867,93.2239,31782.0
2021-06-21 15:50:00,100.2,100.27,100.18,100.27,105176.0,93.2239,93.289,93.2053,93.289,105176.0
2021-06-21 15:55:00,100.27,100.29,100.21,100.27,91802.0,93.289,93.3076,93.2332,93.289,91802.0
2021-06-22 09:30:00,100.11,100.12,100.01,100.07,45334.0,93.1402,93.1495,93.0471,93.1029,45334.0
2021-06-22 09:35:00,100.08,100.09,100.0,100.03,28953.0,93.1122,93.1215,93.0378,93.0657,28953.0
2021-06-22 09:40:00,100.05,100.06,100.01,100.03,16202.0,93.0843,93.0936,93.0471,93.0657,16202.0
2021-06-22 09:45:00,100.03,100.13,100.03,100.03,44502.0,93.0657,93.1588,93.0657,93.0657,44502.0
2021-06-22 09:50:00,100.04,100.07,99.93,99.98,33985.0,93.075,93.1029,92.9727,93.0192,33985.0
2021-06-22 09:55:00,99.99,100.04,99.97,99.98,18953.0,93.0285,93.075,93.0099,93.0192,18953.0
2021-06-22 10:00:00,99.99,100.01,99.91,100.01,13416.0,93.0285,93.0471,92.9541,93.0471,13416.0
2021-06-22 10:05:00,100.01,100.13,99.99,100.07,62179.0,93.0471,93.1588,93.0285,93.1029,62179.0
2021-06-22 10:10:00,100.08,100.1,100.05,100.1,33040.0,93.1122,93.1308,93.0843,93.1308,33040.0
2021-06-22 10:15:00,100.11,100.17,100.09,100.14,42710.0,93.1402,93.196,93.1215,93.1681,42710.0
2021-06-22 10:20:00,100.14,100.18,100.12,100.17,18068.0,93.1681,93.2053,93.1495,93.196,18068.0
2021-06-22 10:25:00,100.16,100.19,100.14,100.18,5900.0,93.1867,93.2146,93.1681,93.2053,5900.0
2021-06-22 10:30:00,100.17,100.22,100.17,100.17,13197.0,93.196,93.2425,93.196,93.196,13197.0
2021-06-22 10:35:00,100.18,100.2,100.17,100.19,4900.0,93.2053,93.2239,93.196,93.2146,4900.0
2021-06-22 10:40:00,100.2,100.2,100.17,100.18,16623.0,93.2239,93.2239,93.196,93.2053,16623.0
2021-06-22 10:45:00,100.18,100.22,100.16,100.22,13518.0,93.2053,93.2425,93.1867,93.2425,13518.0
2021-06-22 10:50:00,100.21,100.24,100.19,100.23,7278.0,93.2332,93.2611,93.2146,93.2518,7278.0
2021-06-22 10:55:00,100.23,100.26,100.22,100.26,8235.0,93.2518,93.2797,93.2425,93.2797,8235.0
2021-06-22 11:00:00,100.27,100.28,100.25,100.27,11342.0,93.289,93.2983,93.2704,93.289,11342.0
2021-06-22 11:05:00,100.27,100.31,100.26,100.31,13728.0,93.289,93.3262,93.2797,93.3262,13728.0
2021-06-22 11:10:00,100.32,100.4,100.32,100.39,16436.0,93.3355,93.41,93.3355,93.4007,16436.0
2021-06-22 11:15:00,100.4,100.42,100.37,100.38,10883.0,93.41,93.4286,93.382,93.3914,10883.0
2021-06-22 11:20:00,100.38,100.42,100.38,100.41,8400.0,93.3914,93.4286,93.3914,93.4193,8400.0
2021-06-22 11:25:00,100.41,100.45,100.4,100.41,13651.0,93.4193,93.4565,93.41,93.4193,13651.0
2021-06-22 11:30:00,100.4,100.43,100.39,100.4,12400.0,93.41,93.4379,93.4007,93.41,12400.0
2021-06-22 11:35:00,100.38,100.39,100.33,100.34,40902.0,93.3914,93.4007,93.3448,93.3541,40902.0
2021-06-22 11:40:00,100.33,100.35,100.31,100.32,10160.0,93.3448,93.3634,93.3262,93.3355,10160.0
2021-06-22 11:45:00,100.33,100.35,100.33,100.34,5800.0,93.3448,93.3634,93.3448,93.3541,5800.0
2021-06-22 11:50:00,100.34,100.37,100.33,100.34,4200.0,93.3541,93.382,93.3448,93.3541,4200.0
2021-06-22 11:55:00,100.34,100.35,100.31,100.31,5289.0,93.3541,93.3634,93.3262,93.3262,5289.0
2021-06-22 12:00:00,100.32,100.37,100.32,100.37,5321.0,93.3355,93.382,93.3355,93.382,5321.0
2021-06-22 12:05:00,100.36,100.39,100.36,100.37,5680.0,93.3727,93.4007,93.3727,93.382,5680.0
2021-06-22 12:10:00,100.37,100.39,100.37,100.38,7616.0,93.382,93.4007,93.382,93.3914,7616.0
2021-06-22 12:15:00,100.39,100.39,100.37,100.38,23716.0,93.4007,93.4007,93.382,93.3914,23716.0
2021-06-22 12:20:00,100.38,100.42,100.38,100.41,49587.0,93.3914,93.4286,93.3914,93.4193,49587.0
2021-06-22 12:25:00,100.41,100.45,100.41,100.45,15156.0,93.4193,93.4565,93.4193,93.4565,15156.0
2021-06-22 12:30:00,100.44,100.44,100.4,100.4,11300.0,93.4472,93.4472,93.41,93.41,11300.0
2021-06-22 12:35:00,100.41,100.43,100.4,100.41,4200.0,93.4193,93.4379,93.41,93.4193,4200.0
2021-06-22 12:40:00,100.42,100.42,100.39,100.41,4600.0,93.4286,93.4286,93.4007,93.4193,4600.0
2021-06-22 12:45:00,100.41,100.45,100.4,100.44,6700.0,93.4193,93.4565,93.41,93.4472,6700.0
2021-06-22 12:50:00,100.43,100.44,100.42,100.42,31100.0,93.4379,93.4472,93.4286,93.4286,31100.0
2021-06-22 12:55:00,100.41,100.42,100.4,100.42,7482.0,93.4193,93.4286,93.41,93.4286,7482.0
2021-06-22 13:00:00,100.41,100.42,100.4,100.42,7200.0,93.4193,93.4286,93.41,93.4286,7200.0
2021-06-22 13:05:00,100.41,100.44,100.39,100.44,20241.0,93.4193,93.4472,93.4007,93.4472,20241.0
2021-06-22 13:10:00,100.44,100.46,100.43,100.44,3605.0,93.4472,93.4658,93.4379,93.4472,3605.0
2021-06-22 13:15:00,100.43,100.43,100.38,100.39,8900.0,93.4379,93.4379,93.3914,93.4007,8900.0
2021-06-22 13:20:00,100.39,100.43,100.38,100.42,3399.0,93.4007,93.4379,93.3914,93.4286,3399.0
2021-06-22 13:25:00,100.42,100.45,100.42,100.43,9220.0,93.4286,93.4565,93.4286,93.4379,9220.0
2021-06-22 13:30:00,100.43,100.45,100.42,100.43,10290.0,93.4379,93.4565,93.4286,93.4379,10290.0
2021-06-22 13:35:00,100.43,100.45,100.43,100.45,3441.0,93.4379,93.4565,93.4379,93.4565,3441.0
2021-06-22 13:40:00,100.44,100.45,100.43,100.44,6380.0,93.4472,93.4565,93.4379,93.4472,6380.0
2021-06-22 13:45:00,100.44,100.47,100.43,100.46,4515.0,93.4472,93.4751,93.4379,93.4658,4515.0
2021-06-22 13:50:00,100.46,100.47,100.45,100.45,3100.0,93.4658,93.4751,93.4565,93.4565,3100.0
2021-06-22 13:55:00,100.46,100.46,100.43,100.45,4639.0,93.4658,93.4658,93.4379,93.4565,4639.0
2021-06-22 14:00:00,100.45,100.46,100.42,100.45,12001.0,93.4565,93.4658,93.4286,93.4565,12001.0
2021-06-22 14:05:00,100.45,100.45,100.42,100.43,4595.0,93.4565,93.4565,93.4286,93.4379,4595.0
2021-06-22 14:10:00,100.43,100.45,100.42,100.45,7267.0,93.4379,93.4565,93.4286,93.4565,7267.0
2021-06-22 14:15:00,100.45,100.46,100.44,100.45,5486.0,93.4565,93.4658,93.4472,93.4565,5486.0
2021-06-22 14:20:00,100.45,100.47,100.44,100.47,4611.0,93.4565,93.4751,93.4472,93.4751,4611.0
2021-06-22 14:25:00,100.46,100.49,100.45,100.47,6417.0,93.4658,93.4937,93.4565,93.4751,6417.0
2021-06-22 14:30:00,100.46,100.49,100.44,100.49,4000.0,93.4658,93.4937,93.4472,93.4937,4000.0
2021-06-22 14:35:00,100.49,100.55,100.46,100.55,18759.0,93.4937,93.5495,93.4658,93.5495,18759.0
2021-06-22 14:40:00,100.54,100.56,100.52,100.53,6688.0,93.5402,93.5588,93.5216,93.5309,6688.0
2021-06-22 14:45:00,100.53,100.55,100.5,100.51,6723.0,93.5309,93.5495,93.503,93.5123,6723.0
2021-06-22 14:50:00,100.51,100.55,100.49,100.55,20581.0,93.5123,93.5495,93.4937,93.5495,20581.0
2021-06-22 14:55:00,100.56,100.6,100.55,100.57,17965.0,93.5588,93.596,93.5495,93.5681,17965.0
2021-06-22 15:00:00,100.56,100.64,100.56,100.64,8750.0,93.5588,93.6333,93.5588,93.6333,8750.0
2021-06-22 15:05:00,100.63,100.7,100.62,100.68,16526.0,93.6239,93.6891,93.6146,93.6705,16526.0
2021-06-22 15:10:00,100.68,100.72,100.68,100.71,97922.0,93.6705,93.7077,93.6705,93.6984,97922.0
2021-06-22 15:15:00,100.72,100.73,100.68,100.72,45008.0,93.7077,93.717,93.6705,93.7077,45008.0
2021-06-22 15:20:00,100.72,100.75,100.71,100.74,32182.0,93.7077,93.7356,93.6984,93.7263,32182.0
2021-06-22 15:25:00,100.74,100.79,100.74,100.76,14857.0,93.7263,93.7728,93.7263,93.7449,14857.0
2021-06-22 15:30:00,100.77,100.8,100.72,100.74,19912.0,93.7542,93.7821,93.7077,93.7263,19912.0
2021-06-22 15:35:00,100.74,100.75,100.7,100.71,8285.0,93.7263,93.7356,93.6891,93.6984,8285.0
2021-06-22 15:40:00,100.71,100.74,100.67,100.68,26018.0,93.6984,93.7263,93.6612,93.6705,26018.0
2021-06-22 15:45:00,100.68,100.71,100.65,100.66,22105.0,93.6705,93.6984,93.6426,93.6519,22105.0
2021-06-22 15:50:00,100.65,100.66,100.6,100.66,106736.0,93.6426,93.6519,93.596,93.6519,106736.0
2021-06-22 15:55:00,100.66,100.67,100.57,100.58,140042.0,93.6519,93.6612,93.5681,93.5774,140042.0
2021-06-23 09:30:00,100.65,100.78,100.65,100.75,74328.0,93.6426,93.7635,93.6426,93.7356,74328.0
2021-06-23 09:35:00,100.76,100.77,100.72,100.74,84608.0,93.7449,93.7542,93.7077,93.7263,84608.0
2021-06-23 09:40:00,100.74,100.77,100.72,100.77,77143.0,93.7263,93.7542,93.7077,93.7542,77143.0
2021-06-23 09:45:00,100.81,100.83,100.75,100.75,69382.0,93.7914,93.81,93.7356,93.7356,69382.0
2021-06-23 09:50:00,100.76,100.77,100.7,100.71,18839.0,93.7449,93.7542,93.6891,93.6984,18839.0
2021-06-23 09:55:00,100.72,100.83,100.72,100.82,108587.0,93.7077,93.81,93.7077,93.8007,108587.0
2021-06-23 10:00:00,100.82,100.85,100.75,100.79,60817.0,93.8007,93.8286,93.7356,93.7728,60817.0
2021-06-23 10:05:00,100.79,100.85,100.78,100.83,26036.0,93.7728,93.8286,93.7635,93.81,26036.0
2021-06-23 10:10:00,100.83,100.84,100.79,100.84,29762.0,93.81,93.8193,93.7728,93.8193,29762.0
2021-06-23 10:15:00,100.84,100.89,100.84,100.88,18946.0,93.8193,93.8658,93.8193,93.8565,18946.0
2021-06-23 10:20:00,100.88,100.9,100.83,100.85,23755.0,93.8565,93.8751,93.81,93.8286,23755.0
2021-06-23 10:25:00,100.85,100.86,100.78,100.78,18345.0,93.8286,93.8379,93.7635,93.7635,18345.0
2021-06-23 10:30:00,100.79,100.8,100.72,100.75,16457.0,93.7728,93.7821,93.7077,93.7356,16457.0
2021-06-23 10:35:00,100.75,100.75,100.7,100.71,40789.0,93.7356,93.7356,93.6891,93.6984,40789.0
2021-06-23 10:40:00,100.7,100.74,100.7,100.72,12600.0,93.6891,93.7263,93.6891,93.7077,12600.0
2021-06-23 10:45:00,100.73,100.74,100.67,100.68,12697.0,93.717,93.7263,93.6612,93.6705,12697.0
2021-06-23 10:50:00,100.68,100.71,100.66,100.7,24036.0,93.6705,93.6984,93.6519,93.6891,24036.0
2021-06-23 10:55:00,100.69,100.7,100.67,100.68,16623.0,93.6798,93.6891,93.6612,93.6705,16623.0
2021-06-23 11:00:00,100.69,100.72,100.56,100.57,66294.0,93.6798,93.7077,93.5588,93.5681,66294.0
2021-06-23 11:05:00,100.57,100.57,100.53,100.54,222025.0,93.5681,93.5681,93.5309,93.5402,222025.0
2021-06-23 11:10:00,100.53,100.57,100.53,100.57,17810.0,93.5309,93.5681,93.5309,93.5681,17810.0
2021-06-23 11:15:00,100.57,100.59,100.56,100.57,62498.0,93.5681,93.5867,93.5588,93.5681,62498.0
2021-06-23 11:20:00,100.58,100.6,100.55,100.58,23914.0,93.5774,93.596,93.5495,93.5774,23914.0
2021-06-23 11:25:00,100.59,100.62,100.57,100.58,82491.0,93.5867,93.6146,93.5681,93.5774,82491.0
2021-06-23 11:30:00,100.57,100.58,100.5,100.5,11027.0,93.5681,93.5774,93.503,93.503,11027.0
2021-06-23 11:35:00,100.51,100.55,100.49,100.54,45690.0,93.5123,93.5495,93.4937,93.5402,45690.0
2021-06-23 11:40:00,100.54,100.58,100.54,100.56,10246.0,93.5402,93.5774,93.5402,93.5588,10246.0
2021-06-23 11:45:00,100.57,100.58,100.55,100.58,18800.0,93.5681,93.5774,93.5495,93.5774,18800.0
2021-06-23 11:50:00,100.57,100.61,100.57,100.61,9859.0,93.5681,93.6053,93.5681,93.6053,9859.0
2021-06-23 11:55:00,100.59,100.61,100.58,100.59,15511.0,93.5867,93.6053,93.5774,93.5867,15511.0
2021-06-23 12:00:00,100.59,100.6,100.55,100.59,17060.0,93.5867,93.596,93.5495,93.5867,17060.0
2021-06-23 12:05:00,100.58,100.61,100.58,100.59,7493.0,93.5774,93.6053,93.5774,93.5867,7493.0
2021-06-23 12:10:00,100.6,100.62,100.59,100.6,10998.0,93.596,93.6146,93.5867,93.596,10998.0
2021-06-23 12:15:00,100.59,100.59,100.58,100.59,8013.0,93.5867,93.5867,93.5774,93.5867,8013.0
2021-06-23 12:20:00,100.6,100.6,100.58,100.59,11141.0,93.596,93.596,93.5774,93.5867,11141.0
2021-06-23 12:25:00,100.59,100.62,100.58,100.61,45715.0,93.5867,93.6146,93.5774,93.6053,45715.0
2021-06-23 12:30:00,100.61,100.62,100.57,100.58,14499.0,93.6053,93.6146,93.5681,93.5774,14499.0
2021-06-23 12:35:00,100.58,100.58,100.43,100.44,15494.0,93.5774,93.5774,93.4379,93.4472,15494.0
2021-06-23 12:40:00,100.43,100.53,100.41,100.53,25253.0,93.4379,93.5309,93.4193,93.5309,25253.0
2021-06-23 12:45:00,100.53,100.53,100.49,100.51,7904.0,93.5309,93.5309,93.4937,93.5123,7904.0
2021-06-23 12:50:00,100.52,100.53,100.51,100.52,10381.0,93.5216,93.5309,93.5123,93.5216,10381.0
2021-06-23 12:55:00,100.51,100.52,100.48,100.51,9700.0,93.5123,93.5216,93.4844,93.5123,9700.0
2021-06-23 13:00:00,100.51,100.52,100.49,100.51,13000.0,93.5123,93.5216,93.4937,93.5123,13000.0
2021-06-23 13:05:00,100.52,100.55,100.52,100.54,4620.0,93.5216,93.5495,93.5216,93.5402,4620.0
2021-06-23 13:10:00,100.54,100.57,100.53,100.56,12592.0,93.5402,93.5681,93.5309,93.5588,12592.0
2021-06-23 13:15:00,100.57,100.58,100.56,100.56,37800.0,93.5681,93.5774,93.5588,93.5588,37800.0
2021-06-23 13:20:00,100.56,100.61,100.56,100.6,7601.0,93.5588,93.6053,93.5588,93.596,7601.0
2021-06-23 13:25:00,100.6,100.61,100.59,100.6,8103.0,93.596,93.6053,93.5867,93.596,8103.0
2021-06-23 13:30:00,100.6,100.61,100.59,100.61,20068.0,93.596,93.6053,93.5867,93.6053,20068.0
2021-06-23 13:35:00,100.61,100.61,100.59,100.59,10975.0,93.6053,93.6053,93.5867,93.5867,10975.0
2021-06-23 13:40:00,100.6,100.6,100.58,100.6,10468.0,93.596,93.596,93.5774,93.596,10468.0
2021-06-23 13:45:00,100.6,100.61,100.58,100.59,12260.0,93.596,93.6053,93.5774,93.5867,12260.0
2021-06-23 13:50:00,100.59,100.62,100.59,100.61,6800.0,93.5867,93.6146,93.5867,93.6053,6800.0
2021-06-23 13:55:00,100.61,100.63,100.59,100.63,8698.0,93.6053,93.6239,93.5867,93.6239,8698.0
2021-06-23 14:00:00,100.63,100.63,100.58,100.59,62417.0,93.6239,93.6239,93.5774,93.5867,62417.0
2021-06-23 14:05:00,100.58,100.61,100.58,100.61,28618.0,93.5774,93.6053,93.5774,93.6053,28618.0
2021-06-23 14:10:00,100.61,100.62,100.6,100.61,9684.0,93.6053,93.6146,93.596,93.6053,9684.0
2021-06-23 14:15:00,100.61,100.61,100.56,100.59,13584.0,93.6053,93.6053,93.5588,93.5867,13584.0
2021-06-23 14:20:00,100.59,100.59,100.56,100.56,9740.0,93.5867,93.5867,93.5588,93.5588,9740.0
2021-06-23 14:25:00,100.57,100.59,100.57,100.57,5995.0,93.5681,93.5867,93.5681,93.5681,5995.0
2021-06-23 14:30:00,100.57,100.58,100.54,100.58,16600.0,93.5681,93.5774,93.5402,93.5774,16600.0
2021-06-23 14:35:00,100.58,100.6,100.56,100.59,15915.0,93.5774,93.596,93.5588,93.5867,15915.0
2021-06-23 14:40:00,100.6,100.6,100.55,100.57,18797.0,93.596,93.596,93.5495,93.5681,18797.0
2021-06-23 14:45:00,100.57,100.59,100.57,100.57,12893.0,93.5681,93.5867,93.5681,93.5681,12893.0
2021-06-23 14:50:00,100.58,100.59,100.57,100.57,11508.0,93.5774,93.5867,93.5681,93.5681,11508.0
2021-06-23 14:55:00,100.57,100.6,100.57,100.59,10824.0,93.5681,93.596,93.5681,93.5867,10824.0
2021-06-23 15:00:00,100.59,100.6,100.58,100.59,9553.0,93.5867,93.596,93.5774,93.5867,9553.0
2021-06-23 15:05:00,100.59,100.6,100.56,100.57,14225.0,93.5867,93.596,93.5588,93.5681,14225.0
2021-06-23 15:10:00,100.58,100.6,100.57,100.59,8028.0,93.5774,93.596,93.5681,93.5867,8028.0
2021-06-23 15:15:00,100.59,100.59,100.56,100.56,19559.0,93.5867,93.5867,93.5588,93.5588,19559.0
2021-06-23 15:20:00,100.57,100.6,100.57,100.6,10600.0,93.5681,93.596,93.5681,93.596,10600.0
2021-06-23 15:25:00,100.6,100.65,100.59,100.63,48548.0,93.596,93.6426,93.5867,93.6239,48548.0
2021-06-23 15:30:00,100.63,100.63,100.6,100.6,11025.0,93.6239,93.6239,93.596,93.596,11025.0
2021-06-23 15:35:00,100.59,100.6,100.55,100.55,10802.0,93.5867,93.596,93.5495,93.5495,10802.0
2021-06-23 15:40:00,100.55,100.57,100.52,100.53,11396.0,93.5495,93.5681,93.5216,93.5309,11396.0
2021-06-23 15:45:00,100.53,100.53,100.44,100.45,18448.0,93.5309,93.5309,93.4472,93.4565,18448.0
2021-06-23 15:50:00,100.45,100.45,100.39,100.42,46415.0,93.4565,93.4565,93.4007,93.4286,46415.0
2021-06-23 15:55:00,100.42,100.46,100.39,100.44,40697.0,93.4286,93.4658,93.4007,93.4472,40697.0
2021-06-24 09:30:00,101.1,101.12,101.03,101.05,99972.0,94.0612,94.0798,93.9961,94.0147,99972.0
2021-06-24 09:35:00,101.06,101.11,101.06,101.09,72133.0,94.024,94.0705,94.024,94.0519,72133.0
2021-06-24 09:40:00,101.1,101.18,101.08,101.09,165153.0,94.0612,94.1357,94.0426,94.0519,165153.0
2021-06-24 09:45:00,101.11,101.13,101.08,101.11,5556.0,94.0705,94.0891,94.0426,94.0705,5556.0
2021-06-24 09:50:00,101.12,101.13,101.09,101.1,12036.0,94.0798,94.0891,94.0519,94.0612,12036.0
2021-06-24 09:55:00,101.11,101.12,101.05,101.08,11704.0,94.0705,94.0798,94.0147,94.0426,11704.0
2021-06-24 10:00:00,101.11,101.11,101.06,101.11,20277.0,94.0705,94.0705,94.024,94.0705,20277.0
2021-06-24 10:05:00,101.12,101.15,101.09,101.09,51440.0,94.0798,94.1077,94.0519,94.0519,51440.0
2021-06-24 10:10:00,101.09,101.12,101.08,101.11,29931.0,94.0519,94.0798,94.0426,94.0705,29931.0
2021-06-24 10:15:00,101.11,101.16,101.11,101.15,247653.0,94.0705,94.117,94.0705,94.1077,247653.0
2021-06-24 10:20:00,101.15,101.17,101.15,101.16,147538.0,94.1077,94.1264,94.1077,94.117,147538.0
2021-06-24 10:25:00,101.16,101.17,101.15,101.17,24029.0,94.117,94.1264,94.1077,94.1264,24029.0
2021-06-24 10:30:00,101.17,101.17,101.15,101.17,49091.0,94.1264,94.1264,94.1077,94.1264,49091.0
2021-06-24 10:35:00,101.17,101.18,101.16,101.18,105219.0,94.1264,94.1357,94.117,94.1357,105219.0
2021-06-24 10:40:00,101.18,101.18,101.16,101.18,53328.0,94.1357,94.1357,94.117,94.1357,53328.0
2021-06-24 10:45:00,101.17,101.17,101.11,101.11,14386.0,94.1264,94.1264,94.0705,94.0705,14386.0
2021-06-24 10:50:00,101.11,101.12,101.05,101.06,84762.0,94.0705,94.0798,94.0147,94.024,84762.0
2021-06-24 10:55:00,101.06,101.08,101.05,101.07,16317.0,94.024,94.0426,94.0147,94.0333,16317.0
2021-06-24 11:00:00,101.07,101.11,101.07,101.1,216520.0,94.0333,94.0705,94.0333,94.0612,216520.0
2021-06-24 11:05:00,101.1,101.12,101.09,101.12,5771.0,94.0612,94.0798,94.0519,94.0798,5771.0
2021-06-24 11:10:00,101.13,101.13,101.09,101.1,54418.0,94.0891,94.0891,94.0519,94.0612,54418.0
2021-06-24 11:15:00,101.09,101.09,101.03,101.06,38295.0,94.0519,94.0519,93.9961,94.024,38295.0
2021-06-24 11:20:00,101.05,101.05,101.03,101.05,25108.0,94.0147,94.0147,93.9961,94.0147,25108.0
2021-06-24 11:25:00,101.05,101.08,101.04,101.08,15635.0,94.0147,94.0426,94.0054,94.0426,15635.0
2021-06-24 11:30:00,101.07,101.11,101.07,101.09,38361.0,94.0333,94.0705,94.0333,94.0519,38361.0
2021-06-24 11:35:00,101.09,101.09,101.07,101.07,4989.0,94.0519,94.0519,94.0333,94.0333,4989.0
2021-06-24 11:40:00,101.08,101.08,101.03,101.08,46268.0,94.0426,94.0426,93.9961,94.0426,46268.0
2021-06-24 11:45:00,101.07,101.1,101.07,101.09,37094.0,94.0333,94.0612,94.0333,94.0519,37094.0
2021-06-24 11:50:00,101.1,101.11,101.06,101.06,14942.0,94.0612,94.0705,94.024,94.024,14942.0
2021-06-24 11:55:00,101.06,101.07,101.06,101.06,14408.0,94.024,94.0333,94.024,94.024,14408.0
2021-06-24 12:00:00,101.07,101.08,101.07,101.07,6485.0,94.0333,94.0426,94.0333,94.0333,6485.0
2021-06-24 12:05:00,101.08,101.1,101.08,101.09,7958.0,94.0426,94.0612,94.0426,94.0519,7958.0
2021-06-24 12:10:00,101.09,101.12,101.08,101.11,7600.0,94.0519,94.0798,94.0426,94.0705,7600.0
2021-06-24 12:15:00,101.11,101.14,101.1,101.13,6308.0,94.0705,94.0984,94.0612,94.0891,6308.0
2021-06-24 12:20:00,101.13,101.16,101.12,101.15,3303.0,94.0891,94.117,94.0798,94.1077,3303.0
2021-06-24 12:25:00,101.15,101.15,101.14,101.14,7828.0,94.1077,94.1077,94.0984,94.0984,7828.0
2021-06-24 12:30:00,101.14,101.14,101.11,101.13,13771.0,94.0984,94.0984,94.0705,94.0891,13771.0
2021-06-24 12:35:00,101.13,101.16,101.12,101.15,12505.0,94.0891,94.117,94.0798,94.1077,12505.0
2021-06-24 12:40:00,101.16,101.19,101.16,101.17,11597.0,94.117,94.145,94.117,94.1264,11597.0
2021-06-24 12:45:00,101.17,101.18,101.14,101.15,9700.0,94.1264,94.1357,94.0984,94.1077,9700.0
2021-06-24 12:50:00,101.14,101.17,101.14,101.17,4292.0,94.0984,94.1264,94.0984,94.1264,4292.0
2021-06-24 12:55:00,101.17,101.17,101.14,101.15,45684.0,94.1264,94.1264,94.0984,94.1077,45684.0
2021-06-24 13:00:00,101.16,101.19,101.16,101.19,9416.0,94.117,94.145,94.117,94.145,9416.0
2021-06-24 13:05:00,101.2,101.2,101.19,101.19,4412.0,94.1543,94.1543,94.145,94.145,4412.0
2021-06-24 13:10:00,101.19,101.24,101.18,101.23,2700.0,94.145,94.1915,94.1357,94.1822,2700.0
2021-06-24 13:15:00,101.23,101.23,101.15,101.15,9393.0,94.1822,94.1822,94.1077,94.1077,9393.0
2021-06-24 13:20:00,101.14,101.17,101.11,101.17,19139.0,94.0984,94.1264,94.0705,94.1264,19139.0
2021-06-24 13:25:00,101.16,101.17,101.15,101.15,3500.0,94.117,94.1264,94.1077,94.1077,3500.0
2021-06-24 13:30:00,101.15,101.16,101.15,101.16,7430.0,94.1077,94.117,94.1077,94.117,7430.0
2021-06-24 13:35:00,101.15,101.16,101.13,101.14,9485.0,94.1077,94.117,94.0891,94.0984,9485.0
2021-06-24 13:40:00,101.14,101.14,101.13,101.13,3978.0,94.0984,94.0984,94.0891,94.0891,3978.0
2021-06-24 13:45:00,101.13,101.13,101.1,101.1,9400.0,94.0891,94.0891,94.0612,94.0612,9400.0
2021-06-24 13:50:00,101.1,101.13,101.08,101.13,6704.0,94.0612,94.0891,94.0426,94.0891,6704.0
2021-06-24 13:55:00,101.13,101.16,101.13,101.15,6147.0,94.0891,94.117,94.0891,94.1077,6147.0
2021-06-24 14:00:00,101.15,101.19,101.15,101.18,7077.0,94.1077,94.145,94.1077,94.1357,7077.0
2021-06-24 14:05:00,101.19,101.2,101.17,101.18,3994.0,94.145,94.1543,94.1264,94.1357,3994.0
2021-06-24 14:10:00,101.19,101.2,101.18,101.19,4931.0,94.145,94.1543,94.1357,94.145,4931.0
2021-06-24 14:15:00,101.19,101.19,101.17,101.18,6600.0,94.145,94.145,94.1264,94.1357,6600.0
2021-06-24 14:20:00,101.19,101.21,101.19,101.21,6405.0,94.145,94.1636,94.145,94.1636,6405.0
2021-06-24 14:25:00,101.2,101.23,101.2,101.22,930.0,94.1543,94.1822,94.1543,94.1729,930.0
2021-06-24 14:30:00,101.23,101.23,101.21,101.23,7715.0,94.1822,94.1822,94.1636,94.1822,7715.0
2021-06-24 14:35:00,101.23,101.24,101.22,101.23,12950.0,94.1822,94.1915,94.1729,94.1822,12950.0
2021-06-24 14:40:00,101.23,101.24,101.22,101.23,3728.0,94.1822,94.1915,94.1729,94.1822,3728.0
2021-06-24 14:45:00,101.23,101.24,101.2,101.2,11090.0,94.1822,94.1915,94.1543,94.1543,11090.0
2021-06-24 14:50:00,101.21,101.23,101.2,101.22,13757.0,94.1636,94.1822,94.1543,94.1729,13757.0
2021-06-24 14:55:00,101.22,101.23,101.21,101.22,3889.0,94.1729,94.1822,94.1636,94.1729,3889.0
2021-06-24 15:00:00,101.22,101.23,101.18,101.18,35109.0,94.1729,94.1822,94.1357,94.1357,35109.0
2021-06-24 15:05:00,101.18,101.2,101.18,101.18,12601.0,94.1357,94.1543,94.1357,94.1357,12601.0
2021-06-24 15:10:00,101.17,101.22,101.17,101.22,10571.0,94.1264,94.1729,94.1264,94.1729,10571.0
2021-06-24 15:15:00,101.22,101.23,101.19,101.2,3528.0,94.1729,94.1822,94.145,94.1543,3528.0
2021-06-24 15:20:00,101.19,101.2,101.15,101.16,21332.0,94.145,94.1543,94.1077,94.117,21332.0
2021-06-24 15:25:00,101.16,101.17,101.14,101.15,26007.0,94.117,94.1264,94.0984,94.1077,26007.0
2021-06-24 15:30:00,101.14,101.16,101.11,101.15,33395.0,94.0984,94.117,94.0705,94.1077,33395.0
2021-06-24 15:35:00,101.15,101.16,101.12,101.13,13669.0,94.1077,94.117,94.0798,94.0891,13669.0
2021-06-24 15:40:00,101.13,101.17,101.13,101.17,6706.0,94.0891,94.1264,94.0891,94.1264,6706.0
2021-06-24 15:45:00,101.17,101.18,101.16,101.16,20605.0,94.1264,94.1357,94.117,94.117,20605.0
2021-06-24 15:50:00,101.15,101.2,101.13,101.17,78339.0,94.1077,94.1543,94.0891,94.1264,78339.0
2021-06-24 15:55:00,101.17,101.19,101.12,101.16,45144.0,94.1264,94.145,94.0798,94.117,45144.0
2021-06-25 09:30:00,101.51,101.51,101.42,101.42,18172.0,94.4427,94.4427,94.3589,94.3589,18172.0
2021-06-25 09:35:00,101.42,101.45,101.4,101.45,92890.0,94.3589,94.3869,94.3403,94.3869,92890.0
2021-06-25 09:40:00,101.46,101.48,101.43,101.45,79701.0,94.3962,94.4148,94.3682,94.3869,79701.0
2021-06-25 09:45:00,101.45,101.5,101.45,101.47,29456.0,94.3869,94.4334,94.3869,94.4055,29456.0
2021-06-25 09:50:00,101.47,101.48,101.44,101.46,17303.0,94.4055,94.4148,94.3776,94.3962,17303.0
2021-06-25 09:55:00,101.45,101.46,101.37,101.42,36617.0,94.3869,94.3962,94.3124,94.3589,36617.0
2021-06-25 10:00:00,101.41,101.43,101.36,101.43,10946.0,94.3496,94.3682,94.3031,94.3682,10946.0
2021-06-25 10:05:00,101.44,101.47,101.42,101.44,3701.0,94.3776,94.4055,94.3589,94.3776,3701.0
2021-06-25 10:10:00,101.44,101.45,101.38,101.43,17386.0,94.3776,94.3869,94.3217,94.3682,17386.0
2021-06-25 10:15:00,101.43,101.48,101.42,101.48,6522.0,94.3682,94.4148,94.3589,94.4148,6522.0
2021-06-25 10:20:00,101.48,101.49,101.45,101.47,5580.0,94.4148,94.4241,94.3869,94.4055,5580.0
2021-06-25 10:25:00,101.48,101.52,101.47,101.5,17583.0,94.4148,94.452,94.4055,94.4334,17583.0
2021-06-25 10:30:00,101.5,101.51,101.49,101.49,7831.0,94.4334,94.4427,94.4241,94.4241,7831.0
2021-06-25 10:35:00,101.5,101.5,101.46,101.47,16076.0,94.4334,94.4334,94.3962,94.4055,16076.0
2021-06-25 10:40:00,101.46,101.48,101.46,101.46,10788.0,94.3962,94.4148,94.3962,94.3962,10788.0
2021-06-25 10:45:00,101.45,101.46,101.44,101.45,5250.0,94.3869,94.3962,94.3776,94.3869,5250.0
2021-06-25 10:50:00,101.43,101.45,101.42,101.42,10571.0,94.3682,94.3869,94.3589,94.3589,10571.0
2021-06-25 10:55:00,101.42,101.42,101.38,101.39,2823.0,94.3589,94.3589,94.3217,94.331,2823.0
2021-06-25 11:00:00,101.39,101.41,101.36,101.38,4797.0,94.331,94.3496,94.3031,94.3217,4797.0
2021-06-25 11:05:00,101.38,101.4,101.37,101.4,4200.0,94.3217,94.3403,94.3124,94.3403,4200.0
2021-06-25 11:10:00,101.41,101.44,101.39,101.44,7000.0,94.3496,94.3776,94.331,94.3776,7000.0
2021-06-25 11:15:00,101.43,101.43,101.4,101.41,4446.0,94.3682,94.3682,94.3403,94.3496,4446.0
2021-06-25 11:20:00,101.42,101.45,101.41,101.43,7709.0,94.3589,94.3869,94.3496,94.3682,7709.0
2021-06-25 11:25:00,101.45,101.46,101.45,101.46,6443.0,94.3869,94.3962,94.3869,94.3962,6443.0
2021-06-25 11:30:00,101.45,101.47,101.44,101.47,9183.0,94.3869,94.4055,94.3776,94.4055,9183.0
2021-06-25 11:35:00,101.46,101.47,101.45,101.45,12292.0,94.3962,94.4055,94.3869,94.3869,12292.0
2021-06-25 11:40:00,101.45,101.46,101.43,101.43,2714.0,94.3869,94.3962,94.3682,94.3682,2714.0
2021-06-25 11:45:00,101.43,101.44,101.42,101.42,5946.0,94.3682,94.3776,94.3589,94.3589,5946.0
2021-06-25 11:50:00,101.43,101.43,101.41,101.43,2271.0,94.3682,94.3682,94.3496,94.3682,2271.0
2021-06-25 11:55:00,101.44,101.45,101.43,101.44,1785.0,94.3776,94.3869,94.3682,94.3776,1785.0
2021-06-25 12:00:00,101.44,101.44,101.42,101.43,3847.0,94.3776,94.3776,94.3589,94.3682,3847.0
2021-06-25 12:05:00,101.44,101.45,101.43,101.45,3690.0,94.3776,94.3869,94.3682,94.3869,3690.0
2021-06-25 12:10:00,101.44,101.45,101.42,101.44,27348.0,94.3776,94.3869,94.3589,94.3776,27348.0
2021-06-25 12:15:00,101.44,101.45,101.43,101.45,31699.0,94.3776,94.3869,94.3682,94.3869,31699.0
2021-06-25 12:20:00,101.46,101.46,101.43,101.45,20462.0,94.3962,94.3962,94.3682,94.3869,20462.0
2021-06-25 12:25:00,101.44,101.44,101.39,101.39,73222.0,94.3776,94.3776,94.331,94.331,73222.0
2021-06-25 12:30:00,101.39,101.42,101.39,101.42,18104.0,94.331,94.3589,94.331,94.3589,18104.0
2021-06-25 12:35:00,101.41,101.43,101.41,101.42,9837.0,94.3496,94.3682,94.3496,94.3589,9837.0
2021-06-25 12:40:00,101.43,101.45,101.43,101.45,6138.0,94.3682,94.3869,94.3682,94.3869,6138.0
2021-06-25 12:45:00,101.44,101.45,101.41,101.42,13391.0,94.3776,94.3869,94.3496,94.3589,13391.0
2021-06-25 12:50:00,101.42,101.43,101.42,101.43,10982.0,94.3589,94.3682,94.3589,94.3682,10982.0
2021-06-25 12:55:00,101.44,101.44,101.42,101.44,4644.0,94.3776,94.3776,94.3589,94.3776,4644.0
2021-06-25 13:00:00,101.44,101.45,101.41,101.42,32742.0,94.3776,94.3869,94.3496,94.3589,32742.0
2021-06-25 13:05:00,101.42,101.43,101.41,101.41,32326.0,94.3589,94.3682,94.3496,94.3496,32326.0
2021-06-25 13:10:00,101.41,101.41,101.39,101.39,23700.0,94.3496,94.3496,94.331,94.331,23700.0
2021-06-25 13:15:00,101.39,101.42,101.38,101.41,33973.0,94.331,94.3589,94.3217,94.3496,33973.0
2021-06-25 13:20:00,101.41,101.43,101.4,101.43,33050.0,94.3496,94.3682,94.3403,94.3682,33050.0
2021-06-25 13:25:00,101.43,101.44,101.41,101.43,24283.0,94.3682,94.3776,94.3496,94.3682,24283.0
2021-06-25 13:30:00,101.42,101.43,101.38,101.38,13821.0,94.3589,94.3682,94.3217,94.3217,13821.0
2021-06-25 13:35:00,101.39,101.39,101.37,101.37,26513.0,94.331,94.331,94.3124,94.3124,26513.0
2021-06-25 13:40:00,101.37,101.39,101.36,101.39,14491.0,94.3124,94.331,94.3031,94.331,14491.0
2021-06-25 13:45:00,101.39,101.42,101.39,101.41,193103.0,94.331,94.3589,94.331,94.3496,193103.0
2021-06-25 13:50:00,101.4,101.42,101.4,101.42,19008.0,94.3403,94.3589,94.3403,94.3589,19008.0
2021-06-25 13:55:00,101.42,101.43,101.41,101.42,23005.0,94.3589,94.3682,94.3496,94.3589,23005.0
2021-06-25 14:00:00,101.42,101.42,101.39,101.41,36701.0,94.3589,94.3589,94.331,94.3496,36701.0
2021-06-25 14:05:00,101.42,101.44,101.42,101.44,9181.0,94.3589,94.3776,94.3589,94.3776,9181.0
2021-06-25 14:10:00,101.44,101.44,101.42,101.44,29893.0,94.3776,94.3776,94.3589,94.3776,29893.0
2021-06-25 14:15:00,101.44,101.44,101.42,101.44,19510.0,94.3776,94.3776,94.3589,94.3776,19510.0
2021-06-25 14:20:00,101.44,101.45,101.43,101.44,13842.0,94.3776,94.3869,94.3682,94.3776,13842.0
2021-06-25 14:25:00,101.45,101.45,101.44,101.45,14220.0,94.3869,94.3869,94.3776,94.3869,14220.0
2021-06-25 14:30:00,101.44,101.45,101.43,101.44,26741.0,94.3776,94.3869,94.3682,94.3776,26741.0
2021-06-25 14:35:00,101.44,101.46,101.44,101.45,22319.0,94.3776,94.3962,94.3776,94.3869,22319.0
2021-06-25 14:40:00,101.46,101.47,101.43,101.46,19850.0,94.3962,94.4055,94.3682,94.3962,19850.0
2021-06-25 14:45:00,101.47,101.47,101.45,101.46,26032.0,94.4055,94.4055,94.3869,94.3962,26032.0
2021-06-25 14:50:00,101.46,101.49,101.46,101.48,28017.0,94.3962,94.4241,94.3962,94.4148,28017.0
2021-06-25 14:55:00,101.48,101.5,101.47,101.49,56832.0,94.4148,94.4334,94.4055,94.4241,56832.0
2021-06-25 15:00:00,101.49,101.53,101.48,101.51,34084.0,94.4241,94.4613,94.4148,94.4427,34084.0
2021-06-25 15:05:00,101.51,101.53,101.51,101.53,23235.0,94.4427,94.4613,94.4427,94.4613,23235.0
2021-06-25 15:10:00,101.53,101.54,101.52,101.54,48122.0,94.4613,94.4706,94.452,94.4706,48122.0
2021-06-25 15:15:00,101.54,101.56,101.53,101.54,84272.0,94.4706,94.4892,94.4613,94.4706,84272.0
2021-06-25 15:20:00,101.54,101.54,101.51,101.53,62975.0,94.4706,94.4706,94.4427,94.4613,62975.0
2021-06-25 15:25:00,101.53,101.54,101.51,101.52,49849.0,94.4613,94.4706,94.4427,94.452,49849.0
2021-06-25 15:30:00,101.51,101.53,101.49,101.5,52899.0,94.4427,94.4613,94.4241,94.4334,52899.0
2021-06-25 15:35:00,101.5,101.54,101.49,101.53,111357.0,94.4334,94.4706,94.4241,94.4613,111357.0
2021-06-25 15:40:00,101.53,101.57,101.52,101.53,60539.0,94.4613,94.4985,94.452,94.4613,60539.0
2021-06-25 15:45:00,101.53,101.56,101.53,101.53,66658.0,94.4613,94.4892,94.4613,94.4613,66658.0
2021-06-25 15:50:00,101.54,101.64,101.52,101.56,221514.0,94.4706,94.5636,94.452,94.4892,221514.0
2021-06-25 15:55:00,101.56,101.61,101.54,101.57,251105.0,94.4892,94.5357,94.4706,94.4985,251105.0
2021-06-28 09:30:00,101.53,101.6,101.53,101.58,41200.0,94.4613,94.5264,94.4613,94.5078,41200.0
2021-06-28 09:35:00,101.59,101.59,101.51,101.51,9379.0,94.5171,94.5171,94.4427,94.4427,9379.0
2021-06-28 09:40:00,101.51,101.52,101.38,101.46,15457.0,94.4427,94.452,94.3217,94.3962,15457.0
2021-06-28 09:45:00,101.46,101.46,101.38,101.4,22817.0,94.3962,94.3962,94.3217,94.3403,22817.0
2021-06-28 09:50:00,101.38,101.43,101.36,101.43,5376.0,94.3217,94.3682,94.3031,94.3682,5376.0
2021-06-28 09:55:00,101.44,101.49,101.42,101.49,19604.0,94.3776,94.4241,94.3589,94.4241,19604.0
2021-06-28 10:00:00,101.49,101.5,101.46,101.46,30219.0,94.4241,94.4334,94.3962,94.3962,30219.0
2021-06-28 10:05:00,101.46,101.47,101.44,101.46,5078.0,94.3962,94.4055,94.3776,94.3962,5078.0
2021-06-28 10:10:00,101.46,101.48,101.44,101.44,6000.0,94.3962,94.4148,94.3776,94.3776,6000.0
2021-06-28 10:15:00,101.43,101.49,101.43,101.48,7900.0,94.3682,94.4241,94.3682,94.4148,7900.0
2021-06-28 10:20:00,101.48,101.48,101.43,101.45,7711.0,94.4148,94.4148,94.3682,94.3869,7711.0
2021-06-28 10:25:00,101.44,101.46,101.44,101.44,8557.0,94.3776,94.3962,94.3776,94.3776,8557.0
2021-06-28 10:30:00,101.44,101.46,101.42,101.45,28052.0,94.3776,94.3962,94.3589,94.3869,28052.0
2021-06-28 10:35:00,101.44,101.45,101.4,101.4,39877.0,94.3776,94.3869,94.3403,94.3403,39877.0
2021-06-28 10:40:00,101.4,101.41,101.38,101.38,6512.0,94.3403,94.3496,94.3217,94.3217,6512.0
2021-06-28 10:45:00,101.39,101.41,101.37,101.41,4400.0,94.331,94.3496,94.3124,94.3496,4400.0
2021-06-28 10:50:00,101.41,101.47,101.41,101.46,10962.0,94.3496,94.4055,94.3496,94.3962,10962.0
2021-06-28 10:55:00,101.44,101.45,101.39,101.4,3450.0,94.3776,94.3869,94.331,94.3403,3450.0
2021-06-28 11:00:00,101.39,101.41,101.35,101.41,151771.0,94.331,94.3496,94.2938,94.3496,151771.0
2021-06-28 11:05:00,101.41,101.46,101.4,101.43,67040.0,94.3496,94.3962,94.3403,94.3682,67040.0
2021-06-28 11:10:00,101.42,101.43,101.4,101.41,58963.0,94.3589,94.3682,94.3403,94.3496,58963.0
2021-06-28 11:15:00,101.41,101.41,101.37,101.37,35667.0,94.3496,94.3496,94.3124,94.3124,35667.0
2021-06-28 11:20:00,101.37,101.38,101.35,101.35,44325.0,94.3124,94.3217,94.2938,94.2938,44325.0
2021-06-28 11:25:00,101.36,101.36,101.31,101.32,30913.0,94.3031,94.3031,94.2566,94.2659,30913.0
2021-06-28 11:30:00,101.32,101.32,101.29,101.3,29324.0,94.2659,94.2659,94.238,94.2473,29324.0
2021-06-28 11:35:00,101.31,101.34,101.29,101.34,46928.0,94.2566,94.2845,94.238,94.2845,46928.0
2021-06-28 11:40:00,101.33,101.36,101.32,101.36,48893.0,94.2752,94.3031,94.2659,94.3031,48893.0
2021-06-28 11:45:00,101.36,101.36,101.34,101.35,109895.0,94.3031,94.3031,94.2845,94.2938,109895.0
2021-06-28 11:50:00,101.35,101.37,101.35,101.36,25358.0,94.2938,94.3124,94.2938,94.3031,25358.0
2021-06-28 11:55:00,101.37,101.4,101.36,101.38,19081.0,94.3124,94.3403,94.3031,94.3217,19081.0
2021-06-28 12:00:00,101.39,101.41,101.38,101.41,79769.0,94.331,94.3496,94.3217,94.3496,79769.0
2021-06-28 12:05:00,101.4,101.42,101.4,101.41,110633.0,94.3403,94.3589,94.3403,94.3496,110633.0
2021-06-28 12:10:00,101.41,101.42,101.39,101.4,18094.0,94.3496,94.3589,94.331,94.3403,18094.0
2021-06-28 12:15:00,101.39,101.4,101.38,101.39,11375.0,94.331,94.3403,94.3217,94.331,11375.0
2021-06-28 12:20:00,101.39,101.39,101.37,101.39,7510.0,94.331,94.331,94.3124,94.331,7510.0
2021-06-28 12:25:00,101.39,101.4,101.36,101.37,7495.0,94.331,94.3403,94.3031,94.3124,7495.0
2021-06-28 12:30:00,101.37,101.37,101.33,101.36,13853.0,94.3124,94.3124,94.2752,94.3031,13853.0
2021-06-28 12:35:00,101.36,101.37,101.32,101.34,334052.0,94.3031,94.3124,94.2659,94.2845,334052.0
2021-06-28 12:40:00,101.33,101.33,101.31,101.33,28339.0,94.2752,94.2752,94.2566,94.2752,28339.0
2021-06-28 12:45:00,101.32,101.33,101.3,101.33,40750.0,94.2659,94.2752,94.2473,94.2752,40750.0
2021-06-28 12:50:00,101.34,101.34,101.33,101.33,43686.0,94.2845,94.2845,94.2752,94.2752,43686.0
2021-06-28 12:55:00,101.33,101.34,101.31,101.32,23502.0,94.2752,94.2845,94.2566,94.2659,23502.0
2021-06-28 13:00:00,101.32,101.32,101.29,101.29,21908.0,94.2659,94.2659,94.238,94.238,21908.0
2021-06-28 13:05:00,101.3,101.3,101.27,101.29,38335.0,94.2473,94.2473,94.2194,94.238,38335.0
2021-06-28 13:10:00,101.28,101.28,101.24,101.26,36601.0,94.2287,94.2287,94.1915,94.2101,36601.0
2021-06-28 13:15:00,101.25,101.27,101.24,101.27,16922.0,94.2008,94.2194,94.1915,94.2194,16922.0
2021-06-28 13:20:00,101.27,101.3,101.27,101.28,26719.0,94.2194,94.2473,94.2194,94.2287,26719.0
2021-06-28 13:25:00,101.29,101.29,101.23,101.23,42023.0,94.238,94.238,94.1822,94.1822,42023.0
2021-06-28 13:30:00,101.23,101.27,101.23,101.27,29401.0,94.1822,94.2194,94.1822,94.2194,29401.0
2021-06-28 13:35:00,101.27,101.32,101.26,101.29,31099.0,94.2194,94.2659,94.2101,94.238,31099.0
2021-06-28 13:40:00,101.29,101.32,101.28,101.32,45485.0,94.238,94.2659,94.2287,94.2659,45485.0
2021-06-28 13:45:00,101.32,101.36,101.32,101.36,27114.0,94.2659,94.3031,94.2659,94.3031,27114.0
2021-06-28 13:50:00,101.36,101.37,101.34,101.35,28738.0,94.3031,94.3124,94.2845,94.2938,28738.0
2021-06-28 13:55:00,101.35,101.38,101.34,101.37,31879.0,94.2938,94.3217,94.2845,94.3124,31879.0
2021-06-28 14:00:00,101.37,101.4,101.36,101.39,82241.0,94.3124,94.3403,94.3031,94.331,82241.0
2021-06-28 14:05:00,101.38,101.41,101.37,101.39,49796.0,94.3217,94.3496,94.3124,94.331,49796.0
2021-06-28 14:10:00,101.39,101.4,101.38,101.39,1400.0,94.331,94.3403,94.3217,94.331,1400.0
2021-06-28 14:15:00,101.39,101.41,101.38,101.4,39605.0,94.331,94.3496,94.3217,94.3403,39605.0
2021-06-28 14:20:00,101.41,101.42,101.4,101.42,33010.0,94.3496,94.3589,94.3403,94.3589,33010.0
2021-06-28 14:25:00,101.41,101.42,101.4,101.4,4697.0,94.3496,94.3589,94.3403,94.3403,4697.0
2021-06-28 14:30:00,101.41,101.42,101.4,101.42,39750.0,94.3496,94.3589,94.3403,94.3589,39750.0
2021-06-28 14:35:00,101.41,101.44,101.4,101.44,72688.0,94.3496,94.3776,94.3403,94.3776,72688.0
2021-06-28 14:40:00,101.43,101.46,101.43,101.45,73837.0,94.3682,94.3962,94.3682,94.3869,73837.0
2021-06-28 14:45:00,101.44,101.45,101.43,101.45,21241.0,94.3776,94.3869,94.3682,94.3869,21241.0
2021-06-28 14:50:00,101.45,101.47,101.44,101.45,61597.0,94.3869,94.4055,94.3776,94.3869,61597.0
2021-06-28 14:55:00,101.45,101.47,101.45,101.45,80537.0,94.3869,94.4055,94.3869,94.3869,80537.0
2021-06-28 15:00:00,101.45,101.48,101.45,101.48,58395.0,94.3869,94.4148,94.3869,94.4148,58395.0
2021-06-28 15:05:00,101.48,101.48,101.44,101.44,31865.0,94.4148,94.4148,94.3776,94.3776,31865.0
2021-06-28 15:10:00,101.44,101.44,101.4,101.41,12580.0,94.3776,94.3776,94.3403,94.3496,12580.0
2021-06-28 15:15:00,101.43,101.45,101.41,101.44,35154.0,94.3682,94.3869,94.3496,94.3776,35154.0
2021-06-28 15:20:00,101.44,101.45,101.43,101.45,47640.0,94.3776,94.3869,94.3682,94.3869,47640.0
2021-06-28 15:25:00,101.45,101.48,101.44,101.46,39091.0,94.3869,94.4148,94.3776,94.3962,39091.0
2021-06-28 15:30:00,101.46,101.49,101.46,101.48,48536.0,94.3962,94.4241,94.3962,94.4148,48536.0
2021-06-28 15:35:00,101.48,101.49,101.46,101.48,30705.0,94.4148,94.4241,94.3962,94.4148,30705.0
2021-06-28 15:40:00,101.48,101.49,101.47,101.48,33590.0,94.4148,94.4241,94.4055,94.4148,33590.0
2021-06-28 15:45:00,101.48,101.48,101.44,101.45,70841.0,94.4148,94.4148,94.3776,94.3869,70841.0
2021-06-28 15:50:00,101.45,101.53,101.45,101.52,69630.0,94.3869,94.4613,94.3869,94.452,69630.0
2021-06-28 15:55:00,101.52,101.52,101.5,101.51,97534.0,94.452,94.452,94.4334,94.4427,97534.0
2021-06-29 09:30:00,101.63,101.63,101.54,101.59,47581.0,94.5543,94.5543,94.4706,94.5171,47581.0
2021-06-29 09:35:00,101.6,101.61,101.57,101.59,15224.0,94.5264,94.5357,94.4985,94.5171,15224.0
2021-06-29 09:40:00,101.59,101.59,101.52,101.54,13976.0,94.5171,94.5171,94.452,94.4706,13976.0
2021-06-29 09:45:00,101.55,101.6,101.55,101.58,13000.0,94.4799,94.5264,94.4799,94.5078,13000.0
2021-06-29 09:50:00,101.58,101.6,101.57,101.58,6014.0,94.5078,94.5264,94.4985,94.5078,6014.0
2021-06-29 09:55:00,101.59,101.59,101.55,101.56,12700.0,94.5171,94.5171,94.4799,94.4892,12700.0
2021-06-29 10:00:00,101.56,101.57,101.51,101.55,15275.0,94.4892,94.4985,94.4427,94.4799,15275.0
2021-06-29 10:05:00,101.55,101.56,101.53,101.54,6200.0,94.4799,94.4892,94.4613,94.4706,6200.0
2021-06-29 10:10:00,101.53,101.54,101.5,101.5,6600.0,94.4613,94.4706,94.4334,94.4334,6600.0
2021-06-29 10:15:00,101.51,101.52,101.46,101.51,8204.0,94.4427,94.452,94.3962,94.4427,8204.0
2021-06-29 10:20:00,101.51,101.53,101.49,101.51,9760.0,94.4427,94.4613,94.4241,94.4427,9760.0
2021-06-29 10:25:00,101.53,101.54,101.51,101.54,3802.0,94.4613,94.4706,94.4427,94.4706,3802.0
2021-06-29 10:30:00,101.55,101.6,101.55,101.59,139382.0,94.4799,94.5264,94.4799,94.5171,139382.0
2021-06-29 10:35:00,101.59,101.61,101.55,101.57,101103.0,94.5171,94.5357,94.4799,94.4985,101103.0
2021-06-29 10:40:00,101.57,101.57,101.54,101.55,9403.0,94.4985,94.4985,94.4706,94.4799,9403.0
2021-06-29 10:45:00,101.56,101.57,101.53,101.57,19769.0,94.4892,94.4985,94.4613,94.4985,19769.0
2021-06-29 10:50:00,101.57,101.59,101.56,101.59,14326.0,94.4985,94.5171,94.4892,94.5171,14326.0
2021-06-29 10:55:00,101.59,101.6,101.53,101.54,32996.0,94.5171,94.5264,94.4613,94.4706,32996.0
2021-06-29 11:00:00,101.54,101.55,101.52,101.52,9074.0,94.4706,94.4799,94.452,94.452,9074.0
2021-06-29 11:05:00,101.52,101.52,101.5,101.51,23476.0,94.452,94.452,94.4334,94.4427,23476.0
2021-06-29 11:10:00,101.5,101.51,101.49,101.51,11183.0,94.4334,94.4427,94.4241,94.4427,11183.0
2021-06-29 11:15:00,101.51,101.54,101.51,101.54,12410.0,94.4427,94.4706,94.4427,94.4706,12410.0
2021-06-29 11:20:00,101.55,101.56,101.54,101.55,6517.0,94.4799,94.4892,94.4706,94.4799,6517.0
2021-06-29 11:25:00,101.55,101.57,101.54,101.56,7794.0,94.4799,94.4985,94.4706,94.4892,7794.0
2021-06-29 11:30:00,101.57,101.57,101.53,101.54,8399.0,94.4985,94.4985,94.4613,94.4706,8399.0
2021-06-29 11:35:00,101.54,101.54,101.52,101.53,5103.0,94.4706,94.4706,94.452,94.4613,5103.0
2021-06-29 11:40:00,101.54,101.54,101.51,101.51,7995.0,94.4706,94.4706,94.4427,94.4427,7995.0
2021-06-29 11:45:00,101.52,101.54,101.52,101.52,5895.0,94.452,94.4706,94.452,94.452,5895.0
2021-06-29 11:50:00,101.51,101.52,101.5,101.5,6099.0,94.4427,94.452,94.4334,94.4334,6099.0
2021-06-29 11:55:00,101.51,101.54,101.51,101.53,9300.0,94.4427,94.4706,94.4427,94.4613,9300.0
2021-06-29 12:00:00,101.53,101.53,101.51,101.52,3400.0,94.4613,94.4613,94.4427,94.452,3400.0
2021-06-29 12:05:00,101.52,101.53,101.52,101.52,7612.0,94.452,94.4613,94.452,94.452,7612.0
2021-06-29 12:10:00,101.53,101.54,101.53,101.54,2200.0,94.4613,94.4706,94.4613,94.4706,2200.0
2021-06-29 12:15:00,101.53,101.56,101.53,101.56,12846.0,94.4613,94.4892,94.4613,94.4892,12846.0
2021-06-29 12:20:00,101.55,101.56,101.54,101.55,6800.0,94.4799,94.4892,94.4706,94.4799,6800.0
2021-06-29 12:25:00,101.56,101.56,101.55,101.55,3100.0,94.4892,94.4892,94.4799,94.4799,3100.0
2021-06-29 12:30:00,101.56,101.56,101.52,101.52,6082.0,94.4892,94.4892,94.452,94.452,6082.0
2021-06-29 12:35:00,101.52,101.53,101.52,101.52,4842.0,94.452,94.4613,94.452,94.452,4842.0
2021-06-29 12:40:00,101.53,101.54,101.52,101.52,1400.0,94.4613,94.4706,94.452,94.452,1400.0
2021-06-29 12:45:00,101.52,101.53,101.51,101.53,2847.0,94.452,94.4613,94.4427,94.4613,2847.0
2021-06-29 12:50:00,101.54,101.55,101.54,101.55,2591.0,94.4706,94.4799,94.4706,94.4799,2591.0
2021-06-29 12:55:00,101.54,101.55,101.53,101.55,3100.0,94.4706,94.4799,94.4613,94.4799,3100.0
2021-06-29 13:00:00,101.56,101.56,101.54,101.55,5013.0,94.4892,94.4892,94.4706,94.4799,5013.0
2021-06-29 13:05:00,101.54,101.56,101.54,101.55,1940.0,94.4706,94.4892,94.4706,94.4799,1940.0
2021-06-29 13:10:00,101.56,101.56,101.55,101.55,1000.0,94.4892,94.4892,94.4799,94.4799,1000.0
2021-06-29 13:15:00,101.56,101.56,101.53,101.54,3457.0,94.4892,94.4892,94.4613,94.4706,3457.0
2021-06-29 13:20:00,101.54,101.54,101.52,101.52,5039.0,94.4706,94.4706,94.452,94.452,5039.0
2021-06-29 13:25:00,101.52,101.53,101.51,101.52,3534.0,94.452,94.4613,94.4427,94.452,3534.0
2021-06-29 13:30:00,101.52,101.54,101.52,101.52,1806.0,94.452,94.4706,94.452,94.452,1806.0
2021-06-29 13:35:00,101.52,101.52,101.51,101.51,2045.0,94.452,94.452,94.4427,94.4427,2045.0
2021-06-29 13:40:00,101.5,101.52,101.49,101.51,3700.0,94.4334,94.452,94.4241,94.4427,3700.0
2021-06-29 13:45:00,101.52,101.53,101.51,101.51,3752.0,94.452,94.4613,94.4427,94.4427,3752.0
2021-06-29 13:50:00,101.51,101.52,101.49,101.5,6278.0,94.4427,94.452,94.4241,94.4334,6278.0
2021-06-29 13:55:00,101.5,101.53,101.5,101.53,7182.0,94.4334,94.4613,94.4334,94.4613,7182.0
2021-06-29 14:00:00,101.53,101.53,101.49,101.51,2637.0,94.4613,94.4613,94.4241,94.4427,2637.0
2021-06-29 14:05:00,101.52,101.57,101.51,101.56,7015.0,94.452,94.4985,94.4427,94.4892,7015.0
2021-06-29 14:10:00,101.57,101.57,101.55,101.56,3802.0,94.4985,94.4985,94.4799,94.4892,3802.0
2021-06-29 14:15:00,101.55,101.57,101.54,101.54,2836.0,94.4799,94.4985,94.4706,94.4706,2836.0
2021-06-29 14:20:00,101.53,101.55,101.52,101.53,3576.0,94.4613,94.4799,94.452,94.4613,3576.0
2021-06-29 14:25:00,101.52,101.53,101.5,101.51,3314.0,94.452,94.4613,94.4334,94.4427,3314.0
2021-06-29 14:30:00,101.5,101.52,101.47,101.48,4336.0,94.4334,94.452,94.4055,94.4148,4336.0
2021-06-29 14:35:00,101.48,101.48,101.44,101.44,8400.0,94.4148,94.4148,94.3776,94.3776,8400.0
2021-06-29 14:40:00,101.44,101.45,101.41,101.43,9894.0,94.3776,94.3869,94.3496,94.3682,9894.0
2021-06-29 14:45:00,101.42,101.43,101.39,101.43,24153.0,94.3589,94.3682,94.331,94.3682,24153.0
2021-06-29 14:50:00,101.42,101.44,101.4,101.44,9399.0,94.3589,94.3776,94.3403,94.3776,9399.0
2021-06-29 14:55:00,101.44,101.47,101.44,101.47,24019.0,94.3776,94.4055,94.3776,94.4055,24019.0
2021-06-29 15:00:00,101.47,101.47,101.43,101.44,42122.0,94.4055,94.4055,94.3682,94.3776,42122.0
2021-06-29 15:05:00,101.43,101.44,101.42,101.43,18582.0,94.3682,94.3776,94.3589,94.3682,18582.0
2021-06-29 15:10:00,101.43,101.48,101.43,101.48,12852.0,94.3682,94.4148,94.3682,94.4148,12852.0
2021-06-29 15:15:00,101.47,101.49,101.45,101.48,27157.0,94.4055,94.4241,94.3869,94.4148,27157.0
2021-06-29 15:20:00,101.48,101.49,101.46,101.49,13683.0,94.4148,94.4241,94.3962,94.4241,13683.0
2021-06-29 15:25:00,101.49,101.5,101.48,101.48,14036.0,94.4241,94.4334,94.4148,94.4148,14036.0
2021-06-29 15:30:00,101.48,101.5,101.46,101.5,43572.0,94.4148,94.4334,94.3962,94.4334,43572.0
2021-06-29 15:35:00,101.49,101.52,101.48,101.5,27618.0,94.4241,94.452,94.4148,94.4334,27618.0
2021-06-29 15:40:00,101.5,101.52,101.48,101.5,37404.0,94.4334,94.452,94.4148,94.4334,37404.0
2021-06-29 15:45:00,101.51,101.52,101.48,101.48,30562.0,94.4427,94.452,94.4148,94.4148,30562.0
2021-06-29 15:50:00,101.48,101.55,101.48,101.55,181790.0,94.4148,94.4799,94.4148,94.4799,181790.0
2021-06-29 15:55:00,101.54,101.58,101.53,101.55,99018.0,94.4706,94.5078,94.4613,94.4799,99018.0
2021-06-30 09:30:00,101.18,101.22,101.1,101.2,28247.0,94.1357,94.1729,94.0612,94.1543,28247.0
2021-06-30 09:35:00,101.18,101.29,101.18,101.29,21258.0,94.1357,94.238,94.1357,94.238,21258.0
2021-06-30 09:40:00,101.3,101.35,101.29,101.34,7400.0,94.2473,94.2938,94.238,94.2845,7400.0
2021-06-30 09:45:00,101.33,101.35,101.28,101.34,16590.0,94.2752,94.2938,94.2287,94.2845,16590.0
2021-06-30 09:50:00,101.34,101.36,101.3,101.3,18144.0,94.2845,94.3031,94.2473,94.2473,18144.0
2021-06-30 09:55:00,101.3,101.31,101.26,101.29,11700.0,94.2473,94.2566,94.2101,94.238,11700.0
2021-06-30 10:00:00,101.3,101.32,101.28,101.29,12637.0,94.2473,94.2659,94.2287,94.238,12637.0
2021-06-30 10:05:00,101.3,101.3,101.27,101.3,8716.0,94.2473,94.2473,94.2194,94.2473,8716.0
2021-06-30 10:10:00,101.3,101.31,101.28,101.3,24204.0,94.2473,94.2566,94.2287,94.2473,24204.0
2021-06-30 10:15:00,101.29,101.3,101.26,101.26,10700.0,94.238,94.2473,94.2101,94.2101,10700.0
2021-06-30 10:20:00,101.25,101.3,101.25,101.29,5504.0,94.2008,94.2473,94.2008,94.238,5504.0
2021-06-30 10:25:00,101.29,101.29,101.26,101.28,43053.0,94.238,94.238,94.2101,94.2287,43053.0
2021-06-30 10:30:00,101.27,101.37,101.26,101.36,22822.0,94.2194,94.3124,94.2101,94.3031,22822.0
2021-06-30 10:35:00,101.36,101.37,101.34,101.34,6860.0,94.3031,94.3124,94.2845,94.2845,6860.0
2021-06-30 10:40:00,101.34,101.35,101.29,101.3,13072.0,94.2845,94.2938,94.238,94.2473,13072.0
2021-06-30 10:45:00,101.3,101.32,101.28,101.3,38245.0,94.2473,94.2659,94.2287,94.2473,38245.0
2021-06-30 10:50:00,101.29,101.3,101.27,101.28,6016.0,94.238,94.2473,94.2194,94.2287,6016.0
2021-06-30 10:55:00,101.27,101.27,101.23,101.25,14705.0,94.2194,94.2194,94.1822,94.2008,14705.0
2021-06-30 11:00:00,101.25,101.26,101.21,101.22,11798.0,94.2008,94.2101,94.1636,94.1729,11798.0
2021-06-30 11:05:00,101.21,101.22,101.18,101.2,17363.0,94.1636,94.1729,94.1357,94.1543,17363.0
2021-06-30 11:10:00,101.2,101.2,101.16,101.17,6745.0,94.1543,94.1543,94.117,94.1264,6745.0
2021-06-30 11:15:00,101.17,101.17,101.14,101.15,4600.0,94.1264,94.1264,94.0984,94.1077,4600.0
2021-06-30 11:20:00,101.15,101.18,101.14,101.17,8241.0,94.1077,94.1357,94.0984,94.1264,8241.0
2021-06-30 11:25:00,101.16,101.19,101.14,101.18,11131.0,94.117,94.145,94.0984,94.1357,11131.0
2021-06-30 11:30:00,101.19,101.21,101.16,101.17,16618.0,94.145,94.1636,94.117,94.1264,16618.0
2021-06-30 11:35:00,101.15,101.18,101.14,101.18,4435.0,94.1077,94.1357,94.0984,94.1357,4435.0
2021-06-30 11:40:00,101.19,101.19,101.13,101.15,13802.0,94.145,94.145,94.0891,94.1077,13802.0
2021-06-30 11:45:00,101.15,101.16,101.13,101.15,7529.0,94.1077,94.117,94.0891,94.1077,7529.0
2021-06-30 11:50:00,101.17,101.18,101.16,101.17,8547.0,94.1264,94.1357,94.117,94.1264,8547.0
2021-06-30 11:55:00,101.17,101.19,101.17,101.17,5838.0,94.1264,94.145,94.1264,94.1264,5838.0
2021-06-30 12:00:00,101.17,101.17,101.15,101.15,12634.0,94.1264,94.1264,94.1077,94.1077,12634.0
2021-06-30 12:05:00,101.15,101.17,101.14,101.16,7353.0,94.1077,94.1264,94.0984,94.117,7353.0
2021-06-30 12:10:00,101.16,101.21,101.15,101.21,9805.0,94.117,94.1636,94.1077,94.1636,9805.0
2021-06-30 12:15:00,101.2,101.22,101.19,101.21,4712.0,94.1543,94.1729,94.145,94.1636,4712.0
2021-06-30 12:20:00,101.21,101.21,101.17,101.18,12088.0,94.1636,94.1636,94.1264,94.1357,12088.0
2021-06-30 12:25:00,101.17,101.18,101.12,101.13,13931.0,94.1264,94.1357,94.0798,94.0891,13931.0
2021-06-30 12:30:00,101.12,101.18,101.11,101.17,27843.0,94.0798,94.1357,94.0705,94.1264,27843.0
2021-06-30 12:35:00,101.18,101.2,101.17,101.18,17317.0,94.1357,94.1543,94.1264,94.1357,17317.0
2021-06-30 12:40:00,101.18,101.19,101.17,101.19,26778.0,94.1357,94.145,94.1264,94.145,26778.0
2021-06-30 12:45:00,101.19,101.19,101.17,101.17,11877.0,94.145,94.145,94.1264,94.1264,11877.0
2021-06-30 12:50:00,101.17,101.19,101.16,101.18,6198.0,94.1264,94.145,94.117,94.1357,6198.0
2021-06-30 12:55:00,101.19,101.19,101.15,101.16,12100.0,94.145,94.145,94.1077,94.117,12100.0
2021-06-30 13:00:00,101.16,101.18,101.15,101.18,6115.0,94.117,94.1357,94.1077,94.1357,6115.0
2021-06-30 13:05:00,101.18,101.19,101.17,101.18,26444.0,94.1357,94.145,94.1264,94.1357,26444.0
2021-06-30 13:10:00,101.17,101.17,101.15,101.15,20629.0,94.1264,94.1264,94.1077,94.1077,20629.0
2021-06-30 13:15:00,101.17,101.17,101.16,101.16,4907.0,94.1264,94.1264,94.117,94.117,4907.0
2021-06-30 13:20:00,101.15,101.19,101.15,101.19,13503.0,94.1077,94.145,94.1077,94.145,13503.0
2021-06-30 13:25:00,101.18,101.18,101.17,101.17,3503.0,94.1357,94.1357,94.1264,94.1264,3503.0
2021-06-30 13:30:00,101.17,101.17,101.15,101.15,9984.0,94.1264,94.1264,94.1077,94.1077,9984.0
2021-06-30 13:35:00,101.16,101.17,101.15,101.17,8920.0,94.117,94.1264,94.1077,94.1264,8920.0
2021-06-30 13:40:00,101.16,101.17,101.15,101.16,4691.0,94.117,94.1264,94.1077,94.117,4691.0
2021-06-30 13:45:00,101.16,101.16,101.14,101.16,3360.0,94.117,94.117,94.0984,94.117,3360.0
2021-06-30 13:50:00,101.16,101.16,101.14,101.16,9322.0,94.117,94.117,94.0984,94.117,9322.0
2021-06-30 13:55:00,101.15,101.16,101.13,101.16,5100.0,94.1077,94.117,94.0891,94.117,5100.0
2021-06-30 14:00:00,101.16,101.16,101.14,101.16,5766.0,94.117,94.117,94.0984,94.117,5766.0
2021-06-30 14:05:00,101.15,101.15,101.1,101.11,45240.0,94.1077,94.1077,94.0612,94.0705,45240.0
2021-06-30 14:10:00,101.11,101.13,101.09,101.12,7912.0,94.0705,94.0891,94.0519,94.0798,7912.0
2021-06-30 14:15:00,101.12,101.15,101.11,101.14,5275.0,94.0798,94.1077,94.0705,94.0984,5275.0
2021-06-30 14:20:00,101.14,101.15,101.13,101.14,2390.0,94.0984,94.1077,94.0891,94.0984,2390.0
2021-06-30 14:25:00,101.14,101.15,101.13,101.15,45576.0,94.0984,94.1077,94.0891,94.1077,45576.0
2021-06-30 14:30:00,101.16,101.18,101.15,101.17,30407.0,94.117,94.1357,94.1077,94.1264,30407.0
2021-06-30 14:35:00,101.17,101.18,101.16,101.18,9960.0,94.1264,94.1357,94.117,94.1357,9960.0
2021-06-30 14:40:00,101.18,101.19,101.17,101.18,23822.0,94.1357,94.145,94.1264,94.1357,23822.0
2021-06-30 14:45:00,101.18,101.18,101.17,101.18,4500.0,94.1357,94.1357,94.1264,94.1357,4500.0
2021-06-30 14:50:00,101.18,101.18,101.12,101.13,48571.0,94.1357,94.1357,94.0798,94.0891,48571.0
2021-06-30 14:55:00,101.14,101.18,101.13,101.15,21574.0,94.0984,94.1357,94.0891,94.1077,21574.0
2021-06-30 15:00:00,101.15,101.15,101.13,101.14,20700.0,94.1077,94.1077,94.0891,94.0984,20700.0
2021-06-30 15:05:00,101.14,101.16,101.13,101.15,31794.0,94.0984,94.117,94.0891,94.1077,31794.0
2021-06-30 15:10:00,101.15,101.17,101.14,101.15,24494.0,94.1077,94.1264,94.0984,94.1077,24494.0
2021-06-30 15:15:00,101.15,101.16,101.14,101.15,32639.0,94.1077,94.117,94.0984,94.1077,32639.0
2021-06-30 15:20:00,101.16,101.19,101.15,101.19,15933.0,94.117,94.145,94.1077,94.145,15933.0
2021-06-30 15:25:00,101.19,101.2,101.18,101.2,54405.0,94.145,94.1543,94.1357,94.1543,54405.0
2021-06-30 15:30:00,101.19,101.21,101.15,101.2,73848.0,94.145,94.1636,94.1077,94.1543,73848.0
2021-06-30 15:35:00,101.21,101.24,101.19,101.23,39783.0,94.1636,94.1915,94.145,94.1822,39783.0
2021-06-30 15:40:00,101.23,101.26,101.21,101.23,28745.0,94.1822,94.2101,94.1636,94.1822,28745.0
2021-06-30 15:45:00,101.23,101.3,101.23,101.27,85046.0,94.1822,94.2473,94.1822,94.2194,85046.0
2021-06-30 15:50:00,101.26,101.32,101.19,101.3,150429.0,94.2101,94.2659,94.145,94.2473,150429.0
2021-06-30 15:55:00,101.3,101.34,101.26,101.26,431953.0,94.2473,94.2845,94.2101,94.2101,431953.0
2021-07-01 09:30:00,101.28,101.42,101.28,101.4,158205.0,94.2287,94.3589,94.2287,94.3403,158205.0
2021-07-01 09:35:00,101.4,101.4,101.35,101.36,58961.0,94.3403,94.3403,94.2938,94.3031,58961.0
2021-07-01 09:40:00,101.37,101.4,101.37,101.39,23023.0,94.3124,94.3403,94.3124,94.331,23023.0
2021-07-01 09:45:00,101.4,101.44,101.4,101.42,47088.0,94.3403,94.3776,94.3403,94.3589,47088.0
2021-07-01 09:50:00,101.42,101.43,101.36,101.36,24759.0,94.3589,94.3682,94.3031,94.3031,24759.0
2021-07-01 09:55:00,101.36,101.43,101.36,101.42,18022.0,94.3031,94.3682,94.3031,94.3589,18022.0
2021-07-01 10:00:00,101.4,101.45,101.36,101.42,30476.0,94.3403,94.3869,94.3031,94.3589,30476.0
2021-07-01 10:05:00,101.43,101.48,101.42,101.47,30386.0,94.3682,94.4148,94.3589,94.4055,30386.0
2021-07-01 10:10:00,101.47,101.48,101.45,101.45,11684.0,94.4055,94.4148,94.3869,94.3869,11684.0
2021-07-01 10:15:00,101.46,101.48,101.42,101.42,15955.0,94.3962,94.4148,94.3589,94.3589,15955.0
2021-07-01 10:20:00,101.42,101.42,101.4,101.4,6000.0,94.3589,94.3589,94.3403,94.3403,6000.0
2021-07-01 10:25:00,101.4,101.4,101.36,101.37,18718.0,94.3403,94.3403,94.3031,94.3124,18718.0
2021-07-01 10:30:00,101.37,101.38,101.34,101.37,17109.0,94.3124,94.3217,94.2845,94.3124,17109.0
2021-07-01 10:35:00,101.37,101.39,101.36,101.37,26536.0,94.3124,94.331,94.3031,94.3124,26536.0
2021-07-01 10:40:00,101.35,101.4,101.35,101.4,7200.0,94.2938,94.3403,94.2938,94.3403,7200.0
2021-07-01 10:45:00,101.4,101.42,101.37,101.37,29952.0,94.3403,94.3589,94.3124,94.3124,29952.0
2021-07-01 10:50:00,101.37,101.44,101.37,101.44,19205.0,94.3124,94.3776,94.3124,94.3776,19205.0
2021-07-01 10:55:00,101.41,101.42,101.39,101.4,4600.0,94.3496,94.3589,94.331,94.3403,4600.0
2021-07-01 11:00:00,101.4,101.42,101.39,101.4,17831.0,94.3403,94.3589,94.331,94.3403,17831.0
2021-07-01 11:05:00,101.41,101.42,101.35,101.36,22996.0,94.3496,94.3589,94.2938,94.3031,22996.0
2021-07-01 11:10:00,101.35,101.35,101.25,101.25,37900.0,94.2938,94.2938,94.2008,94.2008,37900.0
2021-07-01 11:15:00,101.25,101.28,101.2,101.21,16550.0,94.2008,94.2287,94.1543,94.1636,16550.0
2021-07-01 11:20:00,101.21,101.22,101.15,101.16,24484.0,94.1636,94.1729,94.1077,94.117,24484.0
2021-07-01 11:25:00,101.17,101.28,101.17,101.27,197953.0,94.1264,94.2287,94.1264,94.2194,197953.0
2021-07-01 11:30:00,101.27,101.31,101.27,101.28,50847.0,94.2194,94.2566,94.2194,94.2287,50847.0
2021-07-01 11:35:00,101.29,101.31,101.28,101.3,10797.0,94.238,94.2566,94.2287,94.2473,10797.0
2021-07-01 11:40:00,101.28,101.3,101.26,101.27,15554.0,94.2287,94.2473,94.2101,94.2194,15554.0
2021-07-01 11:45:00,101.27,101.3,101.26,101.3,19400.0,94.2194,94.2473,94.2101,94.2473,19400.0
2021-07-01 11:50:00,101.3,101.33,101.3,101.33,16498.0,94.2473,94.2752,94.2473,94.2752,16498.0
2021-07-01 11:55:00,101.33,101.34,101.31,101.31,5988.0,94.2752,94.2845,94.2566,94.2566,5988.0
2021-07-01 12:00:00,101.32,101.33,101.3,101.31,11768.0,94.2659,94.2752,94.2473,94.2566,11768.0
2021-07-01 12:05:00,101.31,101.35,101.31,101.34,51498.0,94.2566,94.2938,94.2566,94.2845,51498.0
2021-07-01 12:10:00,101.34,101.35,101.31,101.32,23005.0,94.2845,94.2938,94.2566,94.2659,23005.0
2021-07-01 12:15:00,101.31,101.33,101.3,101.3,27594.0,94.2566,94.2752,94.2473,94.2473,27594.0
2021-07-01 12:20:00,101.3,101.32,101.29,101.32,36422.0,94.2473,94.2659,94.238,94.2659,36422.0
2021-07-01 12:25:00,101.31,101.33,101.3,101.33,25859.0,94.2566,94.2752,94.2473,94.2752,25859.0
2021-07-01 12:30:00,101.33,101.34,101.31,101.33,50648.0,94.2752,94.2845,94.2566,94.2752,50648.0
2021-07-01 12:35:00,101.33,101.33,101.3,101.31,30946.0,94.2752,94.2752,94.2473,94.2566,30946.0
2021-07-01 12:40:00,101.31,101.32,101.3,101.32,11336.0,94.2566,94.2659,94.2473,94.2659,11336.0
2021-07-01 12:45:00,101.31,101.32,101.3,101.31,31180.0,94.2566,94.2659,94.2473,94.2566,31180.0
2021-07-01 12:50:00,101.3,101.33,101.3,101.31,32714.0,94.2473,94.2752,94.2473,94.2566,32714.0
2021-07-01 12:55:00,101.31,101.33,101.29,101.32,35332.0,94.2566,94.2752,94.238,94.2659,35332.0
2021-07-01 13:00:00,101.32,101.32,101.29,101.32,17630.0,94.2659,94.2659,94.238,94.2659,17630.0
2021-07-01 13:05:00,101.32,101.36,101.31,101.36,6942.0,94.2659,94.3031,94.2566,94.3031,6942.0
2021-07-01 13:10:00,101.37,101.37,101.33,101.34,51650.0,94.3124,94.3124,94.2752,94.2845,51650.0
2021-07-01 13:15:00,101.34,101.36,101.33,101.35,47518.0,94.2845,94.3031,94.2752,94.2938,47518.0
2021-07-01 13:20:00,101.36,101.37,101.35,101.37,9329.0,94.3031,94.3124,94.2938,94.3124,9329.0
2021-07-01 13:25:00,101.37,101.38,101.36,101.37,35476.0,94.3124,94.3217,94.3031,94.3124,35476.0
2021-07-01 13:30:00,101.37,101.41,101.36,101.41,30792.0,94.3124,94.3496,94.3031,94.3496,30792.0
2021-07-01 13:35:00,101.41,101.45,101.41,101.45,27759.0,94.3496,94.3869,94.3496,94.3869,27759.0
2021-07-01 13:40:00,101.44,101.46,101.43,101.43,53102.0,94.3776,94.3962,94.3682,94.3682,53102.0
2021-07-01 13:45:00,101.44,101.45,101.41,101.41,28775.0,94.3776,94.3869,94.3496,94.3496,28775.0
2021-07-01 13:50:00,101.42,101.42,101.38,101.39,46655.0,94.3589,94.3589,94.3217,94.331,46655.0
2021-07-01 13:55:00,101.4,101.4,101.36,101.38,39000.0,94.3403,94.3403,94.3031,94.3217,39000.0
2021-07-01 14:00:00,101.38,101.39,101.35,101.39,19301.0,94.3217,94.331,94.2938,94.331,19301.0
2021-07-01 14:05:00,101.39,101.41,101.37,101.41,38985.0,94.331,94.3496,94.3124,94.3496,38985.0
2021-07-01 14:10:00,101.41,101.41,101.38,101.4,23609.0,94.3496,94.3496,94.3217,94.3403,23609.0
2021-07-01 14:15:00,101.4,101.42,101.38,101.41,33189.0,94.3403,94.3589,94.3217,94.3496,33189.0
2021-07-01 14:20:00,101.41,101.44,101.4,101.44,53076.0,94.3496,94.3776,94.3403,94.3776,53076.0
2021-07-01 14:25:00,101.44,101.46,101.44,101.46,44499.0,94.3776,94.3962,94.3776,94.3962,44499.0
2021-07-01 14:30:00,101.47,101.5,101.46,101.5,35498.0,94.4055,94.4334,94.3962,94.4334,35498.0
2021-07-01 14:35:00,101.5,101.51,101.47,101.5,64877.0,94.4334,94.4427,94.4055,94.4334,64877.0
2021-07-01 14:40:00,101.49,101.52,101.49,101.51,15928.0,94.4241,94.452,94.4241,94.4427,15928.0
2021-07-01 14:45:00,101.52,101.54,101.51,101.54,47688.0,94.452,94.4706,94.4427,94.4706,47688.0
2021-07-01 14:50:00,101.53,101.54,101.51,101.51,72354.0,94.4613,94.4706,94.4427,94.4427,72354.0
2021-07-01 14:55:00,101.51,101.54,101.51,101.53,41342.0,94.4427,94.4706,94.4427,94.4613,41342.0
2021-07-01 15:00:00,101.53,101.55,101.52,101.53,43411.0,94.4613,94.4799,94.452,94.4613,43411.0
2021-07-01 15:05:00,101.53,101.54,101.49,101.53,45210.0,94.4613,94.4706,94.4241,94.4613,45210.0
2021-07-01 15:10:00,101.53,101.55,101.52,101.53,57388.0,94.4613,94.4799,94.452,94.4613,57388.0
2021-07-01 15:15:00,101.53,101.55,101.52,101.55,43769.0,94.4613,94.4799,94.452,94.4799,43769.0
2021-07-01 15:20:00,101.56,101.56,101.53,101.55,71702.0,94.4892,94.4892,94.4613,94.4799,71702.0
2021-07-01 15:25:00,101.55,101.55,101.52,101.54,63959.0,94.4799,94.4799,94.452,94.4706,63959.0
2021-07-01 15:30:00,101.54,101.58,101.53,101.57,56233.0,94.4706,94.5078,94.4613,94.4985,56233.0
2021-07-01 15:35:00,101.57,101.57,101.53,101.55,65744.0,94.4985,94.4985,94.4613,94.4799,65744.0
2021-07-01 15:40:00,101.54,101.55,101.51,101.52,73426.0,94.4706,94.4799,94.4427,94.452,73426.0
2021-07-01 15:45:00,101.51,101.53,101.5,101.52,97041.0,94.4427,94.4613,94.4334,94.452,97041.0
2021-07-01 15:50:00,101.52,101.54,101.48,101.5,260748.0,94.452,94.4706,94.4148,94.4334,260748.0
2021-07-01 15:55:00,101.5,101.6,101.49,101.59,115650.0,94.4334,94.5264,94.4241,94.5171,115650.0
2021-07-02 09:30:00,101.76,101.76,101.62,101.66,34585.0,94.6753,94.6753,94.545,94.5822,34585.0
2021-07-02 09:35:00,101.64,101.7,101.63,101.69,18445.0,94.5636,94.6195,94.5543,94.6101,18445.0
2021-07-02 09:40:00,101.68,101.69,101.61,101.67,19008.0,94.6008,94.6101,94.5357,94.5915,19008.0
2021-07-02 09:45:00,101.66,101.71,101.66,101.7,12600.0,94.5822,94.6288,94.5822,94.6195,12600.0
2021-07-02 09:50:00,101.7,101.71,101.66,101.69,13529.0,94.6195,94.6288,94.5822,94.6101,13529.0
2021-07-02 09:55:00,101.68,101.7,101.66,101.69,16873.0,94.6008,94.6195,94.5822,94.6101,16873.0
2021-07-02 10:00:00,101.67,101.7,101.66,101.66,16348.0,94.5915,94.6195,94.5822,94.5822,16348.0
2021-07-02 10:05:00,101.67,101.67,101.61,101.62,13355.0,94.5915,94.5915,94.5357,94.545,13355.0
2021-07-02 10:10:00,101.62,101.62,101.58,101.6,28915.0,94.545,94.545,94.5078,94.5264,28915.0
2021-07-02 10:15:00,101.61,101.66,101.6,101.66,14848.0,94.5357,94.5822,94.5264,94.5822,14848.0
2021-07-02 10:20:00,101.66,101.67,101.63,101.67,6991.0,94.5822,94.5915,94.5543,94.5915,6991.0
2021-07-02 10:25:00,101.68,101.71,101.67,101.69,18826.0,94.6008,94.6288,94.5915,94.6101,18826.0
2021-07-02 10:30:00,101.69,101.69,101.64,101.66,26635.0,94.6101,94.6101,94.5636,94.5822,26635.0
2021-07-02 10:35:00,101.66,101.66,101.62,101.66,11702.0,94.5822,94.5822,94.545,94.5822,11702.0
2021-07-02 10:40:00,101.66,101.67,101.63,101.63,6337.0,94.5822,94.5915,94.5543,94.5543,6337.0
2021-07-02 10:45:00,101.62,101.64,101.61,101.64,12550.0,94.545,94.5636,94.5357,94.5636,12550.0
2021-07-02 10:50:00,101.64,101.66,101.62,101.66,12958.0,94.5636,94.5822,94.545,94.5822,12958.0
2021-07-02 10:55:00,101.66,101.67,101.64,101.66,14837.0,94.5822,94.5915,94.5636,94.5822,14837.0
2021-07-02 11:00:00,101.66,101.68,101.65,101.66,8096.0,94.5822,94.6008,94.5729,94.5822,8096.0
2021-07-02 11:05:00,101.66,101.69,101.65,101.68,7522.0,94.5822,94.6101,94.5729,94.6008,7522.0
2021-07-02 11:10:00,101.68,101.74,101.67,101.7,340117.0,94.6008,94.6567,94.5915,94.6195,340117.0
2021-07-02 11:15:00,101.7,101.71,101.69,101.7,12352.0,94.6195,94.6288,94.6101,94.6195,12352.0
2021-07-02 11:20:00,101.7,101.71,101.67,101.69,8892.0,94.6195,94.6288,94.5915,94.6101,8892.0
2021-07-02 11:25:00,101.69,101.73,101.67,101.73,15575.0,94.6101,94.6474,94.5915,94.6474,15575.0
2021-07-02 11:30:00,101.72,101.73,101.71,101.73,9483.0,94.6381,94.6474,94.6288,94.6474,9483.0
2021-07-02 11:35:00,101.73,101.76,101.73,101.76,6850.0,94.6474,94.6753,94.6474,94.6753,6850.0
2021-07-02 11:40:00,101.76,101.76,101.74,101.76,5966.0,94.6753,94.6753,94.6567,94.6753,5966.0
2021-07-02 11:45:00,101.76,101.78,101.76,101.78,10353.0,94.6753,94.6939,94.6753,94.6939,10353.0
2021-07-02 11:50:00,101.79,101.8,101.79,101.8,4200.0,94.7032,94.7125,94.7032,94.7125,4200.0
2021-07-02 11:55:00,101.81,101.84,101.8,101.8,8785.0,94.7218,94.7497,94.7125,94.7125,8785.0
2021-07-02 12:00:00,101.8,101.82,101.79,101.8,9391.0,94.7125,94.7311,94.7032,94.7125,9391.0
2021-07-02 12:05:00,101.8,101.8,101.78,101.78,10909.0,94.7125,94.7125,94.6939,94.6939,10909.0
2021-07-02 12:10:00,101.78,101.78,101.76,101.76,3700.0,94.6939,94.6939,94.6753,94.6753,3700.0
2021-07-02 12:15:00,101.77,101.79,101.76,101.78,4200.0,94.6846,94.7032,94.6753,94.6939,4200.0
2021-07-02 12:20:00,101.78,101.8,101.78,101.78,10695.0,94.6939,94.7125,94.6939,94.6939,10695.0
2021-07-02 12:25:00,101.78,101.8,101.78,101.79,7507.0,94.6939,94.7125,94.6939,94.7032,7507.0
2021-07-02 12:30:00,101.79,101.83,101.79,101.83,12987.0,94.7032,94.7404,94.7032,94.7404,12987.0
2021-07-02 12:35:00,101.84,101.85,101.82,101.84,5100.0,94.7497,94.759,94.7311,94.7497,5100.0
2021-07-02 12:40:00,101.84,101.87,101.84,101.87,12049.0,94.7497,94.7776,94.7497,94.7776,12049.0
2021-07-02 12:45:00,101.87,101.9,101.87,101.9,3394.0,94.7776,94.8055,94.7776,94.8055,3394.0
2021-07-02 12:50:00,101.88,101.91,101.87,101.9,208762.0,94.7869,94.8148,94.7776,94.8055,208762.0
2021-07-02 12:55:00,101.9,101.92,101.9,101.92,9900.0,94.8055,94.8241,94.8055,94.8241,9900.0
2021-07-02 13:00:00,101.92,101.96,101.92,101.95,8100.0,94.8241,94.8613,94.8241,94.852,8100.0
2021-07-02 13:05:00,101.96,101.96,101.93,101.93,12802.0,94.8613,94.8613,94.8334,94.8334,12802.0
2021-07-02 13:10:00,101.93,101.93,101.92,101.93,3477.0,94.8334,94.8334,94.8241,94.8334,3477.0
2021-07-02 13:15:00,101.94,101.94,101.92,101.93,7700.0,94.8427,94.8427,94.8241,94.8334,7700.0
2021-07-02 13:20:00,101.92,101.94,101.91,101.93,13809.0,94.8241,94.8427,94.8148,94.8334,13809.0
2021-07-02 13:25:00,101.94,101.96,101.93,101.94,123415.0,94.8427,94.8613,94.8334,94.8427,123415.0
2021-07-02 13:30:00,101.94,101.96,101.94,101.94,12973.0,94.8427,94.8613,94.8427,94.8427,12973.0
2021-07-02 13:35:00,101.94,101.97,101.94,101.97,6300.0,94.8427,94.8707,94.8427,94.8707,6300.0
2021-07-02 13:40:00,101.97,101.99,101.97,101.99,12596.0,94.8707,94.8893,94.8707,94.8893,12596.0
2021-07-02 13:45:00,101.98,101.99,101.97,101.99,14624.0,94.88,94.8893,94.8707,94.8893,14624.0
2021-07-02 13:50:00,101.99,102.0,101.97,101.98,7977.0,94.8893,94.8986,94.8707,94.88,7977.0
2021-07-02 13:55:00,101.98,102.0,101.97,101.99,9220.0,94.88,94.8986,94.8707,94.8893,9220.0
2021-07-02 14:00:00,101.99,102.01,101.99,102.0,9068.0,94.8893,94.9079,94.8893,94.8986,9068.0
2021-07-02 14:05:00,102.01,102.03,102.01,102.03,11204.0,94.9079,94.9265,94.9079,94.9265,11204.0
2021-07-02 14:10:00,102.03,102.04,102.03,102.04,249002.0,94.9265,94.9358,94.9265,94.9358,249002.0
2021-07-02 14:15:00,102.04,102.04,102.02,102.04,7680.0,94.9358,94.9358,94.9172,94.9358,7680.0
2021-07-02 14:20:00,102.04,102.06,102.04,102.06,3778.0,94.9358,94.9544,94.9358,94.9544,3778.0
2021-07-02 14:25:00,102.05,102.06,102.05,102.06,3374.0,94.9451,94.9544,94.9451,94.9544,3374.0
2021-07-02 14:30:00,102.06,102.06,102.04,102.04,19667.0,94.9544,94.9544,94.9358,94.9358,19667.0
2021-07-02 14:35:00,102.05,102.06,102.04,102.04,8489.0,94.9451,94.9544,94.9358,94.9358,8489.0
2021-07-02 14:40:00,102.04,102.05,102.02,102.03,17921.0,94.9358,94.9451,94.9172,94.9265,17921.0
2021-07-02 14:45:00,102.02,102.03,102.01,102.02,3719.0,94.9172,94.9265,94.9079,94.9172,3719.0
2021-07-02 14:50:00,102.02,102.02,102.0,102.0,4964.0,94.9172,94.9172,94.8986,94.8986,4964.0
2021-07-02 14:55:00,102.0,102.01,102.0,102.0,7706.0,94.8986,94.9079,94.8986,94.8986,7706.0
2021-07-02 15:00:00,101.99,102.02,101.99,102.02,16830.0,94.8893,94.9172,94.8893,94.9172,16830.0
2021-07-02 15:05:00,102.02,102.06,102.02,102.05,11650.0,94.9172,94.9544,94.9172,94.9451,11650.0
2021-07-02 15:10:00,102.05,102.06,102.02,102.04,24885.0,94.9451,94.9544,94.9172,94.9358,24885.0
2021-07-02 15:15:00,102.04,102.06,102.04,102.05,19323.0,94.9358,94.9544,94.9358,94.9451,19323.0
2021-07-02 15:20:00,102.04,102.06,102.04,102.06,21199.0,94.9358,94.9544,94.9358,94.9544,21199.0
2021-07-02 15:25:00,102.06,102.07,102.04,102.05,26113.0,94.9544,94.9637,94.9358,94.9451,26113.0
2021-07-02 15:30:00,102.05,102.08,102.05,102.05,31430.0,94.9451,94.973,94.9451,94.9451,31430.0
2021-07-02 15:35:00,102.06,102.08,102.03,102.08,27823.0,94.9544,94.973,94.9265,94.973,27823.0
2021-07-02 15:40:00,102.07,102.08,102.06,102.07,15486.0,94.9637,94.973,94.9544,94.9637,15486.0
2021-07-02 15:45:00,102.07,102.1,102.06,102.09,44563.0,94.9637,94.9916,94.9544,94.9823,44563.0
2021-07-02 15:50:00,102.1,102.14,102.09,102.12,104001.0,94.9916,95.0288,94.9823,95.0102,104001.0
2021-07-02 15:55:00,102.12,102.13,102.08,102.12,92675.0,95.0102,95.0195,94.973,95.0102,92675.0
2021-07-06 09:30:00,102.06,102.06,101.88,101.88,37417.0,94.9544,94.9544,94.7869,94.7869,37417.0
2021-07-06 09:35:00,101.88,101.88,101.81,101.82,20464.0,94.7869,94.7869,94.7218,94.7311,20464.0
2021-07-06 09:40:00,101.83,101.83,101.79,101.8,38886.0,94.7404,94.7404,94.7032,94.7125,38886.0
2021-07-06 09:45:00,101.8,101.89,101.78,101.87,21372.0,94.7125,94.7962,94.6939,94.7776,21372.0
2021-07-06 09:50:00,101.86,101.87,101.8,101.81,14022.0,94.7683,94.7776,94.7125,94.7218,14022.0
2021-07-06 09:55:00,101.8,101.81,101.77,101.79,9866.0,94.7125,94.7218,94.6846,94.7032,9866.0
2021-07-06 10:00:00,101.79,101.81,101.7,101.7,33120.0,94.7032,94.7218,94.6195,94.6195,33120.0
2021-07-06 10:05:00,101.7,101.72,101.68,101.72,11918.0,94.6195,94.6381,94.6008,94.6381,11918.0
2021-07-06 10:10:00,101.72,101.72,101.68,101.7,39436.0,94.6381,94.6381,94.6008,94.6195,39436.0
2021-07-06 10:15:00,101.7,101.71,101.6,101.63,51417.0,94.6195,94.6288,94.5264,94.5543,51417.0
2021-07-06 10:20:00,101.63,101.63,101.52,101.53,19447.0,94.5543,94.5543,94.452,94.4613,19447.0
2021-07-06 10:25:00,101.52,101.58,101.51,101.57,22100.0,94.452,94.5078,94.4427,94.4985,22100.0
2021-07-06 10:30:00,101.56,101.56,101.37,101.39,18736.0,94.4892,94.4892,94.3124,94.331,18736.0
2021-07-06 10:35:00,101.39,101.53,101.34,101.52,14654.0,94.331,94.4613,94.2845,94.452,14654.0
2021-07-06 10:40:00,101.52,101.54,101.48,101.54,11360.0,94.452,94.4706,94.4148,94.4706,11360.0
2021-07-06 10:45:00,101.53,101.54,101.44,101.45,22171.0,94.4613,94.4706,94.3776,94.3869,22171.0
2021-07-06 10:50:00,101.45,101.45,101.37,101.41,17991.0,94.3869,94.3869,94.3124,94.3496,17991.0
2021-07-06 10:55:00,101.4,101.4,101.33,101.34,7266.0,94.3403,94.3403,94.2752,94.2845,7266.0
2021-07-06 11:00:00,101.31,101.31,101.26,101.26,12939.0,94.2566,94.2566,94.2101,94.2101,12939.0
2021-07-06 11:05:00,101.25,101.38,101.23,101.37,11439.0,94.2008,94.3217,94.1822,94.3124,11439.0
2021-07-06 11:10:00,101.37,101.37,101.32,101.32,13100.0,94.3124,94.3124,94.2659,94.2659,13100.0
2021-07-06 11:15:00,101.32,101.34,101.25,101.3,39409.0,94.2659,94.2845,94.2008,94.2473,39409.0
2021-07-06 11:20:00,101.29,101.34,101.25,101.28,20422.0,94.238,94.2845,94.2008,94.2287,20422.0
2021-07-06 11:25:00,101.28,101.36,101.21,101.36,15168.0,94.2287,94.3031,94.1636,94.3031,15168.0
2021-07-06 11:30:00,101.37,101.42,101.35,101.41,17085.0,94.3124,94.3589,94.2938,94.3496,17085.0
2021-07-06 11:35:00,101.42,101.45,101.41,101.43,16451.0,94.3589,94.3869,94.3496,94.3682,16451.0
2021-07-06 11:40:00,101.43,101.44,101.4,101.4,6613.0,94.3682,94.3776,94.3403,94.3403,6613.0
2021-07-06 11:45:00,101.4,101.4,101.33,101.37,18734.0,94.3403,94.3403,94.2752,94.3124,18734.0
2021-07-06 11:50:00,101.38,101.38,101.31,101.32,46259.0,94.3217,94.3217,94.2566,94.2659,46259.0
2021-07-06 11:55:00,101.32,101.37,101.31,101.34,8200.0,94.2659,94.3124,94.2566,94.2845,8200.0
2021-07-06 12:00:00,101.34,101.34,101.23,101.25,20189.0,94.2845,94.2845,94.1822,94.2008,20189.0
2021-07-06 12:05:00,101.27,101.27,101.12,101.12,13016.0,94.2194,94.2194,94.0798,94.0798,13016.0
2021-07-06 12:10:00,101.12,101.2,101.12,101.17,25969.0,94.0798,94.1543,94.0798,94.1264,25969.0
2021-07-06 12:15:00,101.17,101.19,101.1,101.1,26670.0,94.1264,94.145,94.0612,94.0612,26670.0
2021-07-06 12:20:00,101.09,101.17,101.06,101.17,6022.0,94.0519,94.1264,94.024,94.1264,6022.0
2021-07-06 12:25:00,101.16,101.17,101.11,101.17,14864.0,94.117,94.1264,94.0705,94.1264,14864.0
2021-07-06 12:30:00,101.17,101.17,101.1,101.11,10840.0,94.1264,94.1264,94.0612,94.0705,10840.0
2021-07-06 12:35:00,101.13,101.13,101.08,101.13,17073.0,94.0891,94.0891,94.0426,94.0891,17073.0
2021-07-06 12:40:00,101.13,101.13,101.09,101.11,16794.0,94.0891,94.0891,94.0519,94.0705,16794.0
2021-07-06 12:45:00,101.11,101.16,101.1,101.16,16491.0,94.0705,94.117,94.0612,94.117,16491.0
2021-07-06 12:50:00,101.16,101.22,101.16,101.22,1982.0,94.117,94.1729,94.117,94.1729,1982.0
2021-07-06 12:55:00,101.22,101.26,101.21,101.26,11898.0,94.1729,94.2101,94.1636,94.2101,11898.0
2021-07-06 13:00:00,101.27,101.3,101.26,101.3,12589.0,94.2194,94.2473,94.2101,94.2473,12589.0
2021-07-06 13:05:00,101.31,101.34,101.31,101.34,4197.0,94.2566,94.2845,94.2566,94.2845,4197.0
2021-07-06 13:10:00,101.33,101.33,101.29,101.32,15067.0,94.2752,94.2752,94.238,94.2659,15067.0
2021-07-06 13:15:00,101.33,101.35,101.32,101.34,33500.0,94.2752,94.2938,94.2659,94.2845,33500.0
2021-07-06 13:20:00,101.34,101.37,101.33,101.33,5196.0,94.2845,94.3124,94.2752,94.2752,5196.0
2021-07-06 13:25:00,101.35,101.36,101.32,101.35,10821.0,94.2938,94.3031,94.2659,94.2938,10821.0
2021-07-06 13:30:00,101.35,101.35,101.32,101.35,5350.0,94.2938,94.2938,94.2659,94.2938,5350.0
2021-07-06 13:35:00,101.34,101.36,101.34,101.34,16211.0,94.2845,94.3031,94.2845,94.2845,16211.0
2021-07-06 13:40:00,101.35,101.41,101.35,101.4,17376.0,94.2938,94.3496,94.2938,94.3403,17376.0
2021-07-06 13:45:00,101.41,101.42,101.4,101.42,7001.0,94.3496,94.3589,94.3403,94.3589,7001.0
2021-07-06 13:50:00,101.43,101.45,101.43,101.45,13027.0,94.3682,94.3869,94.3682,94.3869,13027.0
2021-07-06 13:55:00,101.45,101.46,101.44,101.44,5628.0,94.3869,94.3962,94.3776,94.3776,5628.0
2021-07-06 14:00:00,101.44,101.47,101.44,101.47,10601.0,94.3776,94.4055,94.3776,94.4055,10601.0
2021-07-06 14:05:00,101.47,101.5,101.46,101.47,26387.0,94.4055,94.4334,94.3962,94.4055,26387.0
2021-07-06 14:10:00,101.46,101.46,101.42,101.44,12006.0,94.3962,94.3962,94.3589,94.3776,12006.0
2021-07-06 14:15:00,101.43,101.5,101.43,101.49,3661.0,94.3682,94.4334,94.3682,94.4241,3661.0
2021-07-06 14:20:00,101.49,101.51,101.49,101.5,9618.0,94.4241,94.4427,94.4241,94.4334,9618.0
2021-07-06 14:25:00,101.49,101.53,101.49,101.52,3896.0,94.4241,94.4613,94.4241,94.452,3896.0
2021-07-06 14:30:00,101.53,101.58,101.53,101.57,12142.0,94.4613,94.5078,94.4613,94.4985,12142.0
2021-07-06 14:35:00,101.57,101.57,101.53,101.55,5659.0,94.4985,94.4985,94.4613,94.4799,5659.0
2021-07-06 14:40:00,101.54,101.55,101.52,101.53,13500.0,94.4706,94.4799,94.452,94.4613,13500.0
2021-07-06 14:45:00,101.53,101.54,101.51,101.53,8737.0,94.4613,94.4706,94.4427,94.4613,8737.0
2021-07-06 14:50:00,101.52,101.54,101.47,101.47,22923.0,94.452,94.4706,94.4055,94.4055,22923.0
2021-07-06 14:55:00,101.47,101.52,101.47,101.5,71516.0,94.4055,94.452,94.4055,94.4334,71516.0
2021-07-06 15:00:00,101.5,101.52,101.49,101.51,6991.0,94.4334,94.452,94.4241,94.4427,6991.0
2021-07-06 15:05:00,101.51,101.54,101.5,101.54,5000.0,94.4427,94.4706,94.4334,94.4706,5000.0
2021-07-06 15:10:00,101.56,101.59,101.54,101.57,21343.0,94.4892,94.5171,94.4706,94.4985,21343.0
2021-07-06 15:15:00,101.57,101.59,101.56,101.58,9361.0,94.4985,94.5171,94.4892,94.5078,9361.0
2021-07-06 15:20:00,101.58,101.61,101.57,101.59,13331.0,94.5078,94.5357,94.4985,94.5171,13331.0
2021-07-06 15:25:00,101.6,101.65,101.6,101.64,8054.0,94.5264,94.5729,94.5264,94.5636,8054.0
2021-07-06 15:30:00,101.66,101.67,101.58,101.58,19745.0,94.5822,94.5915,94.5078,94.5078,19745.0
2021-07-06 15:35:00,101.58,101.65,101.57,101.64,47033.0,94.5078,94.5729,94.4985,94.5636,47033.0
2021-07-06 15:40:00,101.65,101.66,101.62,101.64,16986.0,94.5729,94.5822,94.545,94.5636,16986.0
2021-07-06 15:45:00,101.64,101.67,101.64,101.66,51590.0,94.5636,94.5915,94.5636,94.5822,51590.0
2021-07-06 15:50:00,101.67,101.7,101.6,101.63,38567.0,94.5915,94.6195,94.5264,94.5543,38567.0
2021-07-06 15:55:00,101.62,101.65,101.61,101.61,28469.0,94.545,94.5729,94.5357,94.5357,28469.0
2021-07-07 09:30:00,101.98,102.01,101.86,102.0,71080.0,94.88,94.9079,94.7683,94.8986,71080.0
2021-07-07 09:35:00,102.0,102.05,101.99,102.01,57146.0,94.8986,94.9451,94.8893,94.9079,57146.0
2021-07-07 09:40:00,102.0,102.02,101.92,101.98,53537.0,94.8986,94.9172,94.8241,94.88,53537.0
2021-07-07 09:45:00,101.98,102.01,101.97,101.99,18928.0,94.88,94.9079,94.8707,94.8893,18928.0
2021-07-07 09:50:00,101.98,101.99,101.89,101.89,50040.0,94.88,94.8893,94.7962,94.7962,50040.0
2021-07-07 09:55:00,101.9,101.94,101.9,101.94,30729.0,94.8055,94.8427,94.8055,94.8427,30729.0
2021-07-07 10:00:00,101.93,101.93,101.79,101.79,7750.0,94.8334,94.8334,94.7032,94.7032,7750.0
2021-07-07 10:05:00,101.76,101.83,101.76,101.79,15742.0,94.6753,94.7404,94.6753,94.7032,15742.0
2021-07-07 10:10:00,101.81,101.87,101.81,101.83,11568.0,94.7218,94.7776,94.7218,94.7404,11568.0
2021-07-07 10:15:00,101.84,101.87,101.83,101.83,14832.0,94.7497,94.7776,94.7404,94.7404,14832.0
2021-07-07 10:20:00,101.82,101.82,101.73,101.73,59022.0,94.7311,94.7311,94.6474,94.6474,59022.0
2021-07-07 10:25:00,101.74,101.76,101.56,101.58,18987.0,94.6567,94.6753,94.4892,94.5078,18987.0
2021-07-07 10:30:00,101.57,101.62,101.5,101.51,8981.0,94.4985,94.545,94.4334,94.4427,8981.0
2021-07-07 10:35:00,101.52,101.59,101.5,101.5,275174.0,94.452,94.5171,94.4334,94.4334,275174.0
2021-07-07 10:40:00,101.46,101.49,101.36,101.36,23737.0,94.3962,94.4241,94.3031,94.3031,23737.0
2021-07-07 10:45:00,101.33,101.54,101.33,101.52,39427.0,94.2752,94.4706,94.2752,94.452,39427.0
2021-07-07 10:50:00,101.47,101.54,101.46,101.53,12726.0,94.4055,94.4706,94.3962,94.4613,12726.0
2021-07-07 10:55:00,101.52,101.59,101.52,101.59,8706.0,94.452,94.5171,94.452,94.5171,8706.0
2021-07-07 11:00:00,101.58,101.63,101.54,101.62,23536.0,94.5078,94.5543,94.4706,94.545,23536.0
2021-07-07 11:05:00,101.61,101.64,101.57,101.58,20277.0,94.5357,94.5636,94.4985,94.5078,20277.0
2021-07-07 11:10:00,101.59,101.67,101.57,101.67,7692.0,94.5171,94.5915,94.4985,94.5915,7692.0
2021-07-07 11:15:00,101.68,101.74,101.64,101.72,5410.0,94.6008,94.6567,94.5636,94.6381,5410.0
2021-07-07 11:20:00,101.73,101.74,101.71,101.74,6776.0,94.6474,94.6567,94.6288,94.6567,6776.0
2021-07-07 11:25:00,101.73,101.76,101.7,101.76,7133.0,94.6474,94.6753,94.6195,94.6753,7133.0
2021-07-07 11:30:00,101.75,101.77,101.71,101.75,17884.0,94.666,94.6846,94.6288,94.666,17884.0
2021-07-07 11:35:00,101.75,101.84,101.75,101.82,140382.0,94.666,94.7497,94.666,94.7311,140382.0
2021-07-07 11:40:00,101.83,101.88,101.82,101.87,49226.0,94.7404,94.7869,94.7311,94.7776,49226.0
2021-07-07 11:45:00,101.87,101.9,101.86,101.9,100282.0,94.7776,94.8055,94.7683,94.8055,100282.0
2021-07-07 11:50:00,101.91,101.92,101.88,101.88,47315.0,94.8148,94.8241,94.7869,94.7869,47315.0
2021-07-07 11:55:00,101.88,101.89,101.81,101.82,67058.0,94.7869,94.7962,94.7218,94.7311,67058.0
2021-07-07 12:00:00,101.82,101.89,101.82,101.89,67559.0,94.7311,94.7962,94.7311,94.7962,67559.0
2021-07-07 12:05:00,101.89,101.9,101.87,101.89,64881.0,94.7962,94.8055,94.7776,94.7962,64881.0
2021-07-07 12:10:00,101.89,101.92,101.88,101.91,45299.0,94.7962,94.8241,94.7869,94.8148,45299.0
2021-07-07 12:15:00,101.92,101.92,101.87,101.88,85777.0,94.8241,94.8241,94.7776,94.7869,85777.0
2021-07-07 12:20:00,101.89,101.91,101.83,101.85,62086.0,94.7962,94.8148,94.7404,94.759,62086.0
2021-07-07 12:25:00,101.85,101.86,101.82,101.83,48097.0,94.759,94.7683,94.7311,94.7404,48097.0
2021-07-07 12:30:00,101.82,101.87,101.8,101.87,80726.0,94.7311,94.7776,94.7125,94.7776,80726.0
2021-07-07 12:35:00,101.87,101.88,101.85,101.86,85465.0,94.7776,94.7869,94.759,94.7683,85465.0
2021-07-07 12:40:00,101.86,101.86,101.81,101.82,57722.0,94.7683,94.7683,94.7218,94.7311,57722.0
2021-07-07 12:45:00,101.82,101.83,101.79,101.83,72420.0,94.7311,94.7404,94.7032,94.7404,72420.0
2021-07-07 12:50:00,101.83,101.85,101.81,101.84,61480.0,94.7404,94.759,94.7218,94.7497,61480.0
2021-07-07 12:55:00,101.85,101.85,101.82,101.83,54639.0,94.759,94.759,94.7311,94.7404,54639.0
2021-07-07 13:00:00,101.84,101.84,101.79,101.79,53796.0,94.7497,94.7497,94.7032,94.7032,53796.0
2021-07-07 13:05:00,101.79,101.8,101.76,101.77,56867.0,94.7032,94.7125,94.6753,94.6846,56867.0
2021-07-07 13:10:00,101.77,101.79,101.74,101.78,66899.0,94.6846,94.7032,94.6567,94.6939,66899.0
2021-07-07 13:15:00,101.78,101.79,101.76,101.78,69135.0,94.6939,94.7032,94.6753,94.6939,69135.0
2021-07-07 13:20:00,101.78,101.78,101.75,101.75,34069.0,94.6939,94.6939,94.666,94.666,34069.0
2021-07-07 13:25:00,101.74,101.78,101.74,101.76,105946.0,94.6567,94.6939,94.6567,94.6753,105946.0
2021-07-07 13:30:00,101.76,101.78,101.75,101.77,17560.0,94.6753,94.6939,94.666,94.6846,17560.0
2021-07-07 13:35:00,101.77,101.79,101.76,101.77,34816.0,94.6846,94.7032,94.6753,94.6846,34816.0
2021-07-07 13:40:00,101.76,101.78,101.75,101.76,264989.0,94.6753,94.6939,94.666,94.6753,264989.0
2021-07-07 13:45:00,101.77,101.83,101.77,101.83,55809.0,94.6846,94.7404,94.6846,94.7404,55809.0
2021-07-07 13:50:00,101.83,101.84,101.8,101.83,57515.0,94.7404,94.7497,94.7125,94.7404,57515.0
2021-07-07 13:55:00,101.83,101.84,101.76,101.76,106143.0,94.7404,94.7497,94.6753,94.6753,106143.0
2021-07-07 14:00:00,101.77,102.0,101.75,101.96,125125.0,94.6846,94.8986,94.666,94.8613,125125.0
2021-07-07 14:05:00,101.96,101.98,101.88,101.97,85307.0,94.8613,94.88,94.7869,94.8707,85307.0
2021-07-07 14:10:00,101.97,101.98,101.9,101.91,59595.0,94.8707,94.88,94.8055,94.8148,59595.0
2021-07-07 14:15:00,101.91,101.97,101.86,101.97,50396.0,94.8148,94.8707,94.7683,94.8707,50396.0
2021-07-07 14:20:00,101.97,101.97,101.87,101.9,93497.0,94.8707,94.8707,94.7776,94.8055,93497.0
2021-07-07 14:25:00,101.9,101.93,101.87,101.88,27451.0,94.8055,94.8334,94.7776,94.7869,27451.0
2021-07-07 14:30:00,101.87,101.88,101.83,101.84,40557.0,94.7776,94.7869,94.7404,94.7497,40557.0
2021-07-07 14:35:00,101.84,101.84,101.77,101.78,79808.0,94.7497,94.7497,94.6846,94.6939,79808.0
2021-07-07 14:40:00,101.78,101.83,101.77,101.81,82262.0,94.6939,94.7404,94.6846,94.7218,82262.0
2021-07-07 14:45:00,101.82,101.88,101.8,101.87,59106.0,94.7311,94.7869,94.7125,94.7776,59106.0
2021-07-07 14:50:00,101.87,101.89,101.84,101.84,51729.0,94.7776,94.7962,94.7497,94.7497,51729.0
2021-07-07 14:55:00,101.85,101.92,101.85,101.9,59971.0,94.759,94.8241,94.759,94.8055,59971.0
2021-07-07 15:00:00,101.9,101.95,101.89,101.95,42740.0,94.8055,94.852,94.7962,94.852,42740.0
2021-07-07 15:05:00,101.94,101.95,101.91,101.94,53940.0,94.8427,94.852,94.8148,94.8427,53940.0
2021-07-07 15:10:00,101.94,101.94,101.92,101.93,56248.0,94.8427,94.8427,94.8241,94.8334,56248.0
2021-07-07 15:15:00,101.93,101.94,101.88,101.89,46266.0,94.8334,94.8427,94.7869,94.7962,46266.0
2021-07-07 15:20:00,101.89,101.94,101.87,101.9,61584.0,94.7962,94.8427,94.7776,94.8055,61584.0
2021-07-07 15:25:00,101.9,101.91,101.87,101.9,85145.0,94.8055,94.8148,94.7776,94.8055,85145.0
2021-07-07 15:30:00,101.9,101.97,101.89,101.97,46906.0,94.8055,94.8707,94.7962,94.8707,46906.0
2021-07-07 15:35:00,101.96,101.96,101.9,101.94,8758.0,94.8613,94.8613,94.8055,94.8427,8758.0
2021-07-07 15:40:00,101.94,101.95,101.9,101.93,19296.0,94.8427,94.852,94.8055,94.8334,19296.0
2021-07-07 15:45:00,101.93,101.95,101.91,101.92,20224.0,94.8334,94.852,94.8148,94.8241,20224.0
2021-07-07 15:50:00,101.92,101.96,101.91,101.94,84085.0,94.8241,94.8613,94.8148,94.8427,84085.0
2021-07-07 15:55:00,101.93,101.93,101.81,101.9,86587.0,94.8334,94.8334,94.7218,94.8055,86587.0
2021-07-08 09:30:00,100.3,100.5,100.27,100.45,270372.0,93.3169,93.503,93.289,93.4565,270372.0
2021-07-08 09:35:00,100.45,100.46,100.31,100.39,123899.0,93.4565,93.4658,93.3262,93.4007,123899.0
2021-07-08 09:40:00,100.41,100.45,100.17,100.17,28708.0,93.4193,93.4565,93.196,93.196,28708.0
2021-07-08 09:45:00,100.18,100.18,100.06,100.1,44185.0,93.2053,93.2053,93.0936,93.1308,44185.0
2021-07-08 09:50:00,100.1,100.4,100.08,100.36,39364.0,93.1308,93.41,93.1122,93.3727,39364.0
2021-07-08 09:55:00,100.4,100.44,100.29,100.43,9632.0,93.41,93.4472,93.3076,93.4379,9632.0
2021-07-08 10:00:00,100.44,100.44,100.25,100.42,28625.0,93.4472,93.4472,93.2704,93.4286,28625.0
2021-07-08 10:05:00,100.41,100.42,100.29,100.29,30150.0,93.4193,93.4286,93.3076,93.3076,30150.0
2021-07-08 10:10:00,100.28,100.39,100.25,100.3,17736.0,93.2983,93.4007,93.2704,93.3169,17736.0
2021-07-08 10:15:00,100.31,100.32,100.18,100.21,26075.0,93.3262,93.3355,93.2053,93.2332,26075.0
2021-07-08 10:20:00,100.18,100.19,100.06,100.12,34317.0,93.2053,93.2146,93.0936,93.1495,34317.0
2021-07-08 10:25:00,100.13,100.37,100.1,100.37,18421.0,93.1588,93.382,93.1308,93.382,18421.0
2021-07-08 10:30:00,100.41,100.41,100.22,100.24,29675.0,93.4193,93.4193,93.2425,93.2611,29675.0
2021-07-08 10:35:00,100.24,100.29,100.12,100.18,44593.0,93.2611,93.3076,93.1495,93.2053,44593.0
2021-07-08 10:40:00,100.21,100.37,100.15,100.36,60223.0,93.2332,93.382,93.1774,93.3727,60223.0
2021-07-08 10:45:00,100.35,100.38,100.18,100.2,62578.0,93.3634,93.3914,93.2053,93.2239,62578.0
2021-07-08 10:50:00,100.21,100.35,100.16,100.32,81552.0,93.2332,93.3634,93.1867,93.3355,81552.0
2021-07-08 10:55:00,100.31,100.32,100.16,100.18,74414.0,93.3262,93.3355,93.1867,93.2053,74414.0
2021-07-08 11:00:00,100.18,100.26,100.15,100.25,74700.0,93.2053,93.2797,93.1774,93.2704,74700.0
2021-07-08 11:05:00,100.29,100.45,100.29,100.43,20120.0,93.3076,93.4565,93.3076,93.4379,20120.0
2021-07-08 11:10:00,100.45,100.47,100.42,100.46,10614.0,93.4565,93.4751,93.4286,93.4658,10614.0
2021-07-08 11:15:00,100.45,100.51,100.37,100.49,21111.0,93.4565,93.5123,93.382,93.4937,21111.0
2021-07-08 11:20:00,100.49,100.56,100.47,100.53,15457.0,93.4937,93.5588,93.4751,93.5309,15457.0
2021-07-08 11:25:00,100.52,100.59,100.51,100.57,14790.0,93.5216,93.5867,93.5123,93.5681,14790.0
2021-07-08 11:30:00,100.57,100.6,100.48,100.55,32098.0,93.5681,93.596,93.4844,93.5495,32098.0
2021-07-08 11:35:00,100.56,100.67,100.5,100.67,312561.0,93.5588,93.6612,93.503,93.6612,312561.0
2021-07-08 11:40:00,100.67,100.69,100.65,100.68,11422.0,93.6612,93.6798,93.6426,93.6705,11422.0
2021-07-08 11:45:00,100.69,100.77,100.69,100.77,1800.0,93.6798,93.7542,93.6798,93.7542,1800.0
2021-07-08 11:50:00,100.76,100.82,100.75,100.78,13800.0,93.7449,93.8007,93.7356,93.7635,13800.0
2021-07-08 11:55:00,100.79,100.8,100.74,100.79,36517.0,93.7728,93.7821,93.7263,93.7728,36517.0
2021-07-08 12:00:00,100.8,100.85,100.79,100.82,11030.0,93.7821,93.8286,93.7728,93.8007,11030.0
2021-07-08 12:05:00,100.82,100.85,100.82,100.85,7113.0,93.8007,93.8286,93.8007,93.8286,7113.0
2021-07-08 12:10:00,100.84,100.84,100.76,100.76,7124.0,93.8193,93.8193,93.7449,93.7449,7124.0
2021-07-08 12:15:00,100.77,100.8,100.74,100.78,12908.0,93.7542,93.7821,93.7263,93.7635,12908.0
2021-07-08 12:20:00,100.78,100.81,100.75,100.75,10099.0,93.7635,93.7914,93.7356,93.7356,10099.0
2021-07-08 12:25:00,100.76,100.85,100.76,100.84,5752.0,93.7449,93.8286,93.7449,93.8193,5752.0
2021-07-08 12:30:00,100.85,100.93,100.84,100.89,15300.0,93.8286,93.9031,93.8193,93.8658,15300.0
2021-07-08 12:35:00,100.89,100.9,100.85,100.9,4242.0,93.8658,93.8751,93.8286,93.8751,4242.0
2021-07-08 12:40:00,100.89,100.91,100.85,100.91,12555.0,93.8658,93.8845,93.8286,93.8845,12555.0
2021-07-08 12:45:00,100.91,100.91,100.88,100.9,4700.0,93.8845,93.8845,93.8565,93.8751,4700.0
2021-07-08 12:50:00,100.91,100.92,100.88,100.89,3425.0,93.8845,93.8938,93.8565,93.8658,3425.0
2021-07-08 12:55:00,100.93,100.94,100.91,100.91,7611.0,93.9031,93.9124,93.8845,93.8845,7611.0
2021-07-08 13:00:00,100.91,100.92,100.87,100.88,90836.0,93.8845,93.8938,93.8472,93.8565,90836.0
2021-07-08 13:05:00,100.89,100.92,100.88,100.88,84169.0,93.8658,93.8938,93.8565,93.8565,84169.0
2021-07-08 13:10:00,100.88,100.9,100.78,100.78,113032.0,93.8565,93.8751,93.7635,93.7635,113032.0
2021-07-08 13:15:00,100.79,100.87,100.77,100.82,157165.0,93.7728,93.8472,93.7542,93.8007,157165.0
2021-07-08 13:20:00,100.81,100.82,100.78,100.8,111520.0,93.7914,93.8007,93.7635,93.7821,111520.0
2021-07-08 13:25:00,100.8,100.9,100.79,100.9,141441.0,93.7821,93.8751,93.7728,93.8751,141441.0
2021-07-08 13:30:00,100.89,100.93,100.87,100.9,106855.0,93.8658,93.9031,93.8472,93.8751,106855.0
2021-07-08 13:35:00,100.9,100.93,100.87,100.92,170879.0,93.8751,93.9031,93.8472,93.8938,170879.0
2021-07-08 13:40:00,100.92,100.93,100.89,100.91,139297.0,93.8938,93.9031,93.8658,93.8845,139297.0
2021-07-08 13:45:00,100.91,100.91,100.85,100.85,12404.0,93.8845,93.8845,93.8286,93.8286,12404.0
2021-07-08 13:50:00,100.84,100.86,100.82,100.82,17300.0,93.8193,93.8379,93.8007,93.8007,17300.0
2021-07-08 13:55:00,100.81,100.83,100.79,100.81,11002.0,93.7914,93.81,93.7728,93.7914,11002.0
2021-07-08 14:00:00,100.82,100.82,100.76,100.79,43383.0,93.8007,93.8007,93.7449,93.7728,43383.0
2021-07-08 14:05:00,100.78,100.78,100.72,100.73,15983.0,93.7635,93.7635,93.7077,93.717,15983.0
2021-07-08 14:10:00,100.74,100.79,100.74,100.77,20296.0,93.7263,93.7728,93.7263,93.7542,20296.0
2021-07-08 14:15:00,100.78,100.8,100.65,100.66,30487.0,93.7635,93.7821,93.6426,93.6519,30487.0
2021-07-08 14:20:00,100.66,100.67,100.62,100.62,17359.0,93.6519,93.6612,93.6146,93.6146,17359.0
2021-07-08 14:25:00,100.62,100.65,100.6,100.62,37090.0,93.6146,93.6426,93.596,93.6146,37090.0
2021-07-08 14:30:00,100.62,100.64,100.58,100.64,35031.0,93.6146,93.6333,93.5774,93.6333,35031.0
2021-07-08 14:35:00,100.65,100.65,100.62,100.63,10834.0,93.6426,93.6426,93.6146,93.6239,10834.0
2021-07-08 14:40:00,100.63,100.65,100.62,100.62,17800.0,93.6239,93.6426,93.6146,93.6146,17800.0
2021-07-08 14:45:00,100.61,100.63,100.57,100.58,26423.0,93.6053,93.6239,93.5681,93.5774,26423.0
2021-07-08 14:50:00,100.58,100.62,100.57,100.58,19011.0,93.5774,93.6146,93.5681,93.5774,19011.0
2021-07-08 14:55:00,100.58,100.68,100.57,100.63,89740.0,93.5774,93.6705,93.5681,93.6239,89740.0
2021-07-08 15:00:00,100.64,100.71,100.63,100.67,68626.0,93.6333,93.6984,93.6239,93.6612,68626.0
2021-07-08 15:05:00,100.67,100.68,100.62,100.64,16510.0,93.6612,93.6705,93.6146,93.6333,16510.0
2021-07-08 15:10:00,100.64,100.65,100.56,100.57,34709.0,93.6333,93.6426,93.5588,93.5681,34709.0
2021-07-08 15:15:00,100.57,100.57,100.5,100.55,19483.0,93.5681,93.5681,93.503,93.5495,19483.0
2021-07-08 15:20:00,100.56,100.65,100.54,100.63,73122.0,93.5588,93.6426,93.5402,93.6239,73122.0
2021-07-08 15:25:00,100.62,100.64,100.57,100.62,24648.0,93.6146,93.6333,93.5681,93.6146,24648.0
2021-07-08 15:30:00,100.63,100.69,100.61,100.66,57876.0,93.6239,93.6798,93.6053,93.6519,57876.0
2021-07-08 15:35:00,100.66,100.73,100.64,100.7,22913.0,93.6519,93.717,93.6333,93.6891,22913.0
2021-07-08 15:40:00,100.69,100.69,100.55,100.58,106032.0,93.6798,93.6798,93.5495,93.5774,106032.0
2021-07-08 15:45:00,100.58,100.58,100.47,100.47,54912.0,93.5774,93.5774,93.4751,93.4751,54912.0
2021-07-08 15:50:00,100.45,100.63,100.4,100.6,76254.0,93.4565,93.6239,93.41,93.596,76254.0
2021-07-08 15:55:00,100.61,100.75,100.6,100.75,137523.0,93.6053,93.7356,93.596,93.7356,137523.0
2021-07-09 09:30:00,101.36,101.4,101.3,101.35,111352.0,94.3031,94.3403,94.2473,94.2938,111352.0
2021-07-09 09:35:00,101.34,101.41,101.31,101.4,35449.0,94.2845,94.3496,94.2566,94.3403,35449.0
2021-07-09 09:40:00,101.38,101.51,101.36,101.51,74388.0,94.3217,94.4427,94.3031,94.4427,74388.0
2021-07-09 09:45:00,101.51,101.52,101.45,101.48,12864.0,94.4427,94.452,94.3869,94.4148,12864.0
2021-07-09 09:50:00,101.5,101.56,101.5,101.56,16018.0,94.4334,94.4892,94.4334,94.4892,16018.0
2021-07-09 09:55:00,101.55,101.58,101.54,101.58,5900.0,94.4799,94.5078,94.4706,94.5078,5900.0
2021-07-09 10:00:00,101.59,101.68,101.59,101.68,50159.0,94.5171,94.6008,94.5171,94.6008,50159.0
2021-07-09 10:05:00,101.68,101.7,101.65,101.65,22529.0,94.6008,94.6195,94.5729,94.5729,22529.0
2021-07-09 10:10:00,101.66,101.68,101.64,101.65,22951.0,94.5822,94.6008,94.5636,94.5729,22951.0
2021-07-09 10:15:00,101.65,101.72,101.65,101.72,18364.0,94.5729,94.6381,94.5729,94.6381,18364.0
2021-07-09 10:20:00,101.72,101.77,101.71,101.76,44515.0,94.6381,94.6846,94.6288,94.6753,44515.0
2021-07-09 10:25:00,101.76,101.77,101.72,101.73,16647.0,94.6753,94.6846,94.6381,94.6474,16647.0
2021-07-09 10:30:00,101.72,101.74,101.68,101.7,26178.0,94.6381,94.6567,94.6008,94.6195,26178.0
2021-07-09 10:35:00,101.69,101.76,101.69,101.73,25384.0,94.6101,94.6753,94.6101,94.6474,25384.0
2021-07-09 10:40:00,101.74,101.76,101.72,101.76,30546.0,94.6567,94.6753,94.6381,94.6753,30546.0
2021-07-09 10:45:00,101.75,101.78,101.74,101.78,13987.0,94.666,94.6939,94.6567,94.6939,13987.0
2021-07-09 10:50:00,101.78,101.82,101.78,101.82,44996.0,94.6939,94.7311,94.6939,94.7311,44996.0
2021-07-09 10:55:00,101.82,101.83,101.76,101.77,24574.0,94.7311,94.7404,94.6753,94.6846,24574.0
2021-07-09 11:00:00,101.76,101.81,101.76,101.78,44738.0,94.6753,94.7218,94.6753,94.6939,44738.0
2021-07-09 11:05:00,101.79,101.82,101.78,101.82,33790.0,94.7032,94.7311,94.6939,94.7311,33790.0
2021-07-09 11:10:00,101.82,101.83,101.78,101.8,28784.0,94.7311,94.7404,94.6939,94.7125,28784.0
2021-07-09 11:15:00,101.79,101.82,101.79,101.82,8436.0,94.7032,94.7311,94.7032,94.7311,8436.0
2021-07-09 11:20:00,101.83,101.85,101.83,101.85,18746.0,94.7404,94.759,94.7404,94.759,18746.0
2021-07-09 11:25:00,101.84,101.87,101.84,101.85,47454.0,94.7497,94.7776,94.7497,94.759,47454.0
2021-07-09 11:30:00,101.86,101.91,101.85,101.9,8826.0,94.7683,94.8148,94.759,94.8055,8826.0
2021-07-09 11:35:00,101.9,101.93,101.9,101.92,25029.0,94.8055,94.8334,94.8055,94.8241,25029.0
2021-07-09 11:40:00,101.92,101.95,101.92,101.94,12579.0,94.8241,94.852,94.8241,94.8427,12579.0
2021-07-09 11:45:00,101.95,101.96,101.92,101.92,28948.0,94.852,94.8613,94.8241,94.8241,28948.0
2021-07-09 11:50:00,101.92,101.93,101.92,101.92,21053.0,94.8241,94.8334,94.8241,94.8241,21053.0
2021-07-09 11:55:00,101.92,101.93,101.86,101.88,38403.0,94.8241,94.8334,94.7683,94.7869,38403.0
2021-07-09 12:00:00,101.88,101.92,101.88,101.91,25891.0,94.7869,94.8241,94.7869,94.8148,25891.0
2021-07-09 12:05:00,101.91,101.92,101.91,101.92,7421.0,94.8148,94.8241,94.8148,94.8241,7421.0
2021-07-09 12:10:00,101.92,101.93,101.91,101.93,9710.0,94.8241,94.8334,94.8148,94.8334,9710.0
2021-07-09 12:15:00,101.93,101.95,101.93,101.94,38700.0,94.8334,94.852,94.8334,94.8427,38700.0
2021-07-09 12:20:00,101.93,101.93,101.89,101.9,57237.0,94.8334,94.8334,94.7962,94.8055,57237.0
2021-07-09 12:25:00,101.9,101.91,101.9,101.9,15799.0,94.8055,94.8148,94.8055,94.8055,15799.0
2021-07-09 12:30:00,101.9,101.9,101.89,101.9,5394.0,94.8055,94.8055,94.7962,94.8055,5394.0
2021-07-09 12:35:00,101.9,101.92,101.9,101.92,20930.0,94.8055,94.8241,94.8055,94.8241,20930.0
2021-07-09 12:40:00,101.93,101.97,101.93,101.97,7003.0,94.8334,94.8707,94.8334,94.8707,7003.0
2021-07-09 12:45:00,101.97,101.97,101.95,101.96,20171.0,94.8707,94.8707,94.852,94.8613,20171.0
2021-07-09 12:50:00,101.96,101.96,101.93,101.94,34436.0,94.8613,94.8613,94.8334,94.8427,34436.0
2021-07-09 12:55:00,101.94,101.95,101.92,101.93,35323.0,94.8427,94.852,94.8241,94.8334,35323.0
2021-07-09 13:00:00,101.93,101.94,101.92,101.94,9197.0,94.8334,94.8427,94.8241,94.8427,9197.0
2021-07-09 13:05:00,101.94,101.94,101.89,101.89,91206.0,94.8427,94.8427,94.7962,94.7962,91206.0
2021-07-09 13:10:00,101.9,101.91,101.89,101.91,25692.0,94.8055,94.8148,94.7962,94.8148,25692.0
2021-07-09 13:15:00,101.91,101.93,101.9,101.92,3612.0,94.8148,94.8334,94.8055,94.8241,3612.0
2021-07-09 13:20:00,101.92,101.93,101.92,101.92,23030.0,94.8241,94.8334,94.8241,94.8241,23030.0
2021-07-09 13:25:00,101.93,101.94,101.93,101.94,5813.0,94.8334,94.8427,94.8334,94.8427,5813.0
2021-07-09 13:30:00,101.94,101.95,101.93,101.94,15693.0,94.8427,94.852,94.8334,94.8427,15693.0
2021-07-09 13:35:00,101.94,101.95,101.93,101.95,45445.0,94.8427,94.852,94.8334,94.852,45445.0
2021-07-09 13:40:00,101.94,101.97,101.94,101.96,31779.0,94.8427,94.8707,94.8427,94.8613,31779.0
2021-07-09 13:45:00,101.96,101.97,101.95,101.95,14675.0,94.8613,94.8707,94.852,94.852,14675.0
2021-07-09 13:50:00,101.95,101.97,101.95,101.97,23263.0,94.852,94.8707,94.852,94.8707,23263.0
2021-07-09 13:55:00,101.97,101.98,101.96,101.97,22195.0,94.8707,94.88,94.8613,94.8707,22195.0
2021-07-09 14:00:00,101.98,101.99,101.97,101.98,21953.0,94.88,94.8893,94.8707,94.88,21953.0
2021-07-09 14:05:00,101.98,102.0,101.97,101.99,21299.0,94.88,94.8986,94.8707,94.8893,21299.0
2021-07-09 14:10:00,102.0,102.0,101.99,101.99,12600.0,94.8986,94.8986,94.8893,94.8893,12600.0
2021-07-09 14:15:00,102.0,102.02,101.99,102.02,46735.0,94.8986,94.9172,94.8893,94.9172,46735.0
2021-07-09 14:20:00,102.02,102.02,102.0,102.02,34047.0,94.9172,94.9172,94.8986,94.9172,34047.0
2021-07-09 14:25:00,102.02,102.03,102.02,102.02,7002.0,94.9172,94.9265,94.9172,94.9172,7002.0
2021-07-09 14:30:00,102.03,102.05,102.02,102.05,34188.0,94.9265,94.9451,94.9172,94.9451,34188.0
2021-07-09 14:35:00,102.05,102.08,102.05,102.08,19696.0,94.9451,94.973,94.9451,94.973,19696.0
2021-07-09 14:40:00,102.07,102.08,102.07,102.08,28738.0,94.9637,94.973,94.9637,94.973,28738.0
2021-07-09 14:45:00,102.08,102.08,102.07,102.08,16496.0,94.973,94.973,94.9637,94.973,16496.0
2021-07-09 14:50:00,102.08,102.1,102.07,102.09,19811.0,94.973,94.9916,94.9637,94.9823,19811.0
2021-07-09 14:55:00,102.09,102.13,102.09,102.11,89878.0,94.9823,95.0195,94.9823,95.0009,89878.0
2021-07-09 15:00:00,102.12,102.13,102.08,102.09,70808.0,95.0102,95.0195,94.973,94.9823,70808.0
2021-07-09 15:05:00,102.08,102.1,102.08,102.1,146515.0,94.973,94.9916,94.973,94.9916,146515.0
2021-07-09 15:10:00,102.11,102.12,102.1,102.12,66660.0,95.0009,95.0102,94.9916,95.0102,66660.0
2021-07-09 15:15:00,102.12,102.14,102.11,102.14,88684.0,95.0102,95.0288,95.0009,95.0288,88684.0
2021-07-09 15:20:00,102.13,102.13,102.1,102.1,43676.0,95.0195,95.0195,94.9916,94.9916,43676.0
2021-07-09 15:25:00,102.09,102.12,102.09,102.09,49249.0,94.9823,95.0102,94.9823,94.9823,49249.0
2021-07-09 15:30:00,102.09,102.1,102.07,102.08,37569.0,94.9823,94.9916,94.9637,94.973,37569.0
2021-07-09 15:35:00,102.09,102.1,102.08,102.09,53140.0,94.9823,94.9916,94.973,94.9823,53140.0
2021-07-09 15:40:00,102.09,102.11,102.06,102.06,82776.0,94.9823,95.0009,94.9544,94.9544,82776.0
2021-07-09 15:45:00,102.06,102.1,102.05,102.1,36641.0,94.9544,94.9916,94.9451,94.9916,36641.0
2021-07-09 15:50:00,102.1,102.14,102.08,102.13,147099.0,94.9916,95.0288,94.973,95.0195,147099.0
2021-07-09 15:55:00,102.12,102.13,102.07,102.11,88633.0,95.0102,95.0195,94.9637,95.0009,88633.0
2021-07-12 09:30:00,102.06,102.07,101.98,102.03,170751.0,94.9544,94.9637,94.88,94.9265,170751.0
2021-07-12 09:35:00,102.03,102.15,102.03,102.06,20301.0,94.9265,95.0381,94.9265,94.9544,20301.0
2021-07-12 09:40:00,102.06,102.12,101.99,102.12,47240.0,94.9544,95.0102,94.8893,95.0102,47240.0
2021-07-12 09:45:00,102.13,102.15,102.08,102.12,16221.0,95.0195,95.0381,94.973,95.0102,16221.0
2021-07-12 09:50:00,102.11,102.14,102.06,102.12,45455.0,95.0009,95.0288,94.9544,95.0102,45455.0
2021-07-12 09:55:00,102.14,102.18,102.12,102.16,27611.0,95.0288,95.066,95.0102,95.0474,27611.0
2021-07-12 10:00:00,102.18,102.18,102.11,102.18,45922.0,95.066,95.066,95.0009,95.066,45922.0
2021-07-12 10:05:00,102.19,102.23,102.15,102.2,47125.0,95.0753,95.1126,95.0381,95.0846,47125.0
2021-07-12 10:10:00,102.2,102.22,102.16,102.18,78302.0,95.0846,95.1032,95.0474,95.066,78302.0
2021-07-12 10:15:00,102.18,102.22,102.18,102.22,33959.0,95.066,95.1032,95.066,95.1032,33959.0
2021-07-12 10:20:00,102.22,102.23,102.18,102.2,39560.0,95.1032,95.1126,95.066,95.0846,39560.0
2021-07-12 10:25:00,102.2,102.26,102.19,102.26,15830.0,95.0846,95.1405,95.0753,95.1405,15830.0
2021-07-12 10:30:00,102.26,102.32,102.26,102.31,11809.0,95.1405,95.1963,95.1405,95.187,11809.0
2021-07-12 10:35:00,102.31,102.33,102.31,102.32,18299.0,95.187,95.2056,95.187,95.1963,18299.0
2021-07-12 10:40:00,102.33,102.34,102.32,102.34,9720.0,95.2056,95.2149,95.1963,95.2149,9720.0
2021-07-12 10:45:00,102.33,102.34,102.26,102.27,24502.0,95.2056,95.2149,95.1405,95.1498,24502.0
2021-07-12 10:50:00,102.27,102.29,102.27,102.29,12567.0,95.1498,95.1684,95.1498,95.1684,12567.0
2021-07-12 10:55:00,102.29,102.31,102.28,102.31,6660.0,95.1684,95.187,95.1591,95.187,6660.0
2021-07-12 11:00:00,102.31,102.31,102.27,102.29,14421.0,95.187,95.187,95.1498,95.1684,14421.0
2021-07-12 11:05:00,102.3,102.31,102.29,102.3,13323.0,95.1777,95.187,95.1684,95.1777,13323.0
2021-07-12 11:10:00,102.31,102.31,102.28,102.29,12218.0,95.187,95.187,95.1591,95.1684,12218.0
2021-07-12 11:15:00,102.29,102.3,102.28,102.3,2917.0,95.1684,95.1777,95.1591,95.1777,2917.0
2021-07-12 11:20:00,102.3,102.3,102.27,102.28,9199.0,95.1777,95.1777,95.1498,95.1591,9199.0
2021-07-12 11:25:00,102.28,102.29,102.27,102.28,8900.0,95.1591,95.1684,95.1498,95.1591,8900.0
2021-07-12 11:30:00,102.28,102.28,102.24,102.24,12789.0,95.1591,95.1591,95.1219,95.1219,12789.0
2021-07-12 11:35:00,102.25,102.25,102.21,102.23,4600.0,95.1312,95.1312,95.0939,95.1126,4600.0
2021-07-12 11:40:00,102.23,102.23,102.22,102.23,2100.0,95.1126,95.1126,95.1032,95.1126,2100.0
2021-07-12 11:45:00,102.25,102.26,102.23,102.24,3913.0,95.1312,95.1405,95.1126,95.1219,3913.0
2021-07-12 11:50:00,102.25,102.26,102.24,102.26,3969.0,95.1312,95.1405,95.1219,95.1405,3969.0
2021-07-12 11:55:00,102.27,102.3,102.27,102.3,2686.0,95.1498,95.1777,95.1498,95.1777,2686.0
2021-07-12 12:00:00,102.31,102.33,102.3,102.33,6490.0,95.187,95.2056,95.1777,95.2056,6490.0
2021-07-12 12:05:00,102.32,102.33,102.3,102.3,1600.0,95.1963,95.2056,95.1777,95.1777,1600.0
2021-07-12 12:10:00,102.3,102.32,102.3,102.32,1100.0,95.1777,95.1963,95.1777,95.1963,1100.0
2021-07-12 12:15:00,102.32,102.34,102.32,102.33,4578.0,95.1963,95.2149,95.1963,95.2056,4578.0
2021-07-12 12:20:00,102.33,102.34,102.3,102.3,15600.0,95.2056,95.2149,95.1777,95.1777,15600.0
2021-07-12 12:25:00,102.3,102.31,102.28,102.29,15899.0,95.1777,95.187,95.1591,95.1684,15899.0
2021-07-12 12:30:00,102.3,102.32,102.3,102.32,1700.0,95.1777,95.1963,95.1777,95.1963,1700.0
2021-07-12 12:35:00,102.32,102.33,102.31,102.31,1394.0,95.1963,95.2056,95.187,95.187,1394.0
2021-07-12 12:40:00,102.3,102.32,102.3,102.31,2852.0,95.1777,95.1963,95.1777,95.187,2852.0
2021-07-12 12:45:00,102.31,102.32,102.3,102.32,800.0,95.187,95.1963,95.1777,95.1963,800.0
2021-07-12 12:50:00,102.32,102.32,102.3,102.3,1800.0,95.1963,95.1963,95.1777,95.1777,1800.0
2021-07-12 12:55:00,102.3,102.31,102.28,102.31,2828.0,95.1777,95.187,95.1591,95.187,2828.0
2021-07-12 13:00:00,102.3,102.33,102.3,102.33,900.0,95.1777,95.2056,95.1777,95.2056,900.0
2021-07-12 13:05:00,102.33,102.33,102.3,102.31,6076.0,95.2056,95.2056,95.1777,95.187,6076.0
2021-07-12 13:10:00,102.31,102.31,102.29,102.3,2500.0,95.187,95.187,95.1684,95.1777,2500.0
2021-07-12 13:15:00,102.3,102.3,102.28,102.3,1800.0,95.1777,95.1777,95.1591,95.1777,1800.0
2021-07-12 13:20:00,102.3,102.32,102.3,102.31,818.0,95.1777,95.1963,95.1777,95.187,818.0
2021-07-12 13:25:00,102.32,102.33,102.31,102.33,4654.0,95.1963,95.2056,95.187,95.2056,4654.0
2021-07-12 13:30:00,102.33,102.34,102.32,102.32,3509.0,95.2056,95.2149,95.1963,95.1963,3509.0
2021-07-12 13:35:00,102.33,102.34,102.33,102.34,10461.0,95.2056,95.2149,95.2056,95.2149,10461.0
2021-07-12 13:40:00,102.34,102.35,102.32,102.32,23115.0,95.2149,95.2242,95.1963,95.1963,23115.0
2021-07-12 13:45:00,102.32,102.32,102.28,102.28,6089.0,95.1963,95.1963,95.1591,95.1591,6089.0
2021-07-12 13:50:00,102.28,102.31,102.28,102.3,4999.0,95.1591,95.187,95.1591,95.1777,4999.0
2021-07-12 13:55:00,102.3,102.31,102.29,102.3,6062.0,95.1777,95.187,95.1684,95.1777,6062.0
2021-07-12 14:00:00,102.31,102.32,102.31,102.31,14433.0,95.187,95.1963,95.187,95.187,14433.0
2021-07-12 14:05:00,102.31,102.33,102.31,102.33,12155.0,95.187,95.2056,95.187,95.2056,12155.0
2021-07-12 14:10:00,102.33,102.34,102.32,102.33,34475.0,95.2056,95.2149,95.1963,95.2056,34475.0
2021-07-12 14:15:00,102.32,102.35,102.32,102.34,22604.0,95.1963,95.2242,95.1963,95.2149,22604.0
2021-07-12 14:20:00,102.34,102.37,102.34,102.36,26144.0,95.2149,95.2428,95.2149,95.2335,26144.0
2021-07-12 14:25:00,102.37,102.38,102.36,102.38,20791.0,95.2428,95.2521,95.2335,95.2521,20791.0
2021-07-12 14:30:00,102.39,102.42,102.39,102.41,36011.0,95.2614,95.2893,95.2614,95.28,36011.0
2021-07-12 14:35:00,102.41,102.41,102.38,102.38,9563.0,95.28,95.28,95.2521,95.2521,9563.0
2021-07-12 14:40:00,102.38,102.39,102.37,102.38,31645.0,95.2521,95.2614,95.2428,95.2521,31645.0
2021-07-12 14:45:00,102.38,102.38,102.35,102.35,27366.0,95.2521,95.2521,95.2242,95.2242,27366.0
2021-07-12 14:50:00,102.35,102.37,102.34,102.36,36664.0,95.2242,95.2428,95.2149,95.2335,36664.0
2021-07-12 14:55:00,102.36,102.39,102.35,102.37,28116.0,95.2335,95.2614,95.2242,95.2428,28116.0
2021-07-12 15:00:00,102.37,102.39,102.35,102.36,62579.0,95.2428,95.2614,95.2242,95.2335,62579.0
2021-07-12 15:05:00,102.36,102.39,102.35,102.39,20795.0,95.2335,95.2614,95.2242,95.2614,20795.0
2021-07-12 15:10:00,102.39,102.41,102.38,102.4,36845.0,95.2614,95.28,95.2521,95.2707,36845.0
2021-07-12 15:15:00,102.4,102.41,102.38,102.41,40191.0,95.2707,95.28,95.2521,95.28,40191.0
2021-07-12 15:20:00,102.41,102.42,102.4,102.42,26734.0,95.28,95.2893,95.2707,95.2893,26734.0
2021-07-12 15:25:00,102.42,102.44,102.42,102.43,41607.0,95.2893,95.3079,95.2893,95.2986,41607.0
2021-07-12 15:30:00,102.43,102.44,102.4,102.42,13277.0,95.2986,95.3079,95.2707,95.2893,13277.0
2021-07-12 15:35:00,102.42,102.43,102.4,102.4,18373.0,95.2893,95.2986,95.2707,95.2707,18373.0
2021-07-12 15:40:00,102.4,102.42,102.39,102.4,10901.0,95.2707,95.2893,95.2614,95.2707,10901.0
2021-07-12 15:45:00,102.4,102.41,102.37,102.41,15687.0,95.2707,95.28,95.2428,95.28,15687.0
2021-07-12 15:50:00,102.41,102.45,102.37,102.41,126563.0,95.28,95.3172,95.2428,95.28,126563.0
2021-07-12 15:55:00,102.42,102.44,102.37,102.44,131048.0,95.2893,95.3079,95.2428,95.3079,131048.0
2021-07-13 09:30:00,102.22,102.3,102.16,102.28,56653.0,95.1032,95.1777,95.0474,95.1591,56653.0
2021-07-13 09:35:00,102.28,102.29,102.21,102.26,66710.0,95.1591,95.1684,95.0939,95.1405,66710.0
2021-07-13 09:40:00,102.27,102.33,102.26,102.31,310660.0,95.1498,95.2056,95.1405,95.187,310660.0
2021-07-13 09:45:00,102.3,102.38,102.26,102.37,168651.0,95.1777,95.2521,95.1405,95.2428,168651.0
2021-07-13 09:50:00,102.38,102.41,102.34,102.4,130664.0,95.2521,95.28,95.2149,95.2707,130664.0
2021-07-13 09:55:00,102.4,102.41,102.33,102.34,64990.0,95.2707,95.28,95.2056,95.2149,64990.0
2021-07-13 10:00:00,102.34,102.38,102.3,102.32,10585.0,95.2149,95.2521,95.1777,95.1963,10585.0
2021-07-13 10:05:00,102.33,102.37,102.31,102.33,13984.0,95.2056,95.2428,95.187,95.2056,13984.0
2021-07-13 10:10:00,102.33,102.37,102.32,102.36,8765.0,95.2056,95.2428,95.1963,95.2335,8765.0
2021-07-13 10:15:00,102.36,102.39,102.35,102.39,10347.0,95.2335,95.2614,95.2242,95.2614,10347.0
2021-07-13 10:20:00,102.39,102.42,102.37,102.42,10007.0,95.2614,95.2893,95.2428,95.2893,10007.0
2021-07-13 10:25:00,102.41,102.42,102.39,102.42,29748.0,95.28,95.2893,95.2614,95.2893,29748.0
2021-07-13 10:30:00,102.43,102.46,102.42,102.44,25325.0,95.2986,95.3265,95.2893,95.3079,25325.0
2021-07-13 10:35:00,102.44,102.45,102.43,102.44,14113.0,95.3079,95.3172,95.2986,95.3079,14113.0
2021-07-13 10:40:00,102.44,102.45,102.34,102.34,17039.0,95.3079,95.3172,95.2149,95.2149,17039.0
2021-07-13 10:45:00,102.35,102.37,102.33,102.35,14870.0,95.2242,95.2428,95.2056,95.2242,14870.0
2021-07-13 10:50:00,102.35,102.37,102.33,102.33,49859.0,95.2242,95.2428,95.2056,95.2056,49859.0
2021-07-13 10:55:00,102.33,102.38,102.33,102.33,11773.0,95.2056,95.2521,95.2056,95.2056,11773.0
2021-07-13 11:00:00,102.33,102.36,102.33,102.36,36717.0,95.2056,95.2335,95.2056,95.2335,36717.0
2021-07-13 11:05:00,102.35,102.38,102.34,102.38,9659.0,95.2242,95.2521,95.2149,95.2521,9659.0
2021-07-13 11:10:00,102.37,102.39,102.37,102.39,11210.0,95.2428,95.2614,95.2428,95.2614,11210.0
2021-07-13 11:15:00,102.39,102.41,102.38,102.41,13886.0,95.2614,95.28,95.2521,95.28,13886.0
2021-07-13 11:20:00,102.4,102.46,102.4,102.45,24821.0,95.2707,95.3265,95.2707,95.3172,24821.0
2021-07-13 11:25:00,102.46,102.48,102.45,102.46,14388.0,95.3265,95.3451,95.3172,95.3265,14388.0
2021-07-13 11:30:00,102.46,102.48,102.45,102.48,39470.0,95.3265,95.3451,95.3172,95.3451,39470.0
2021-07-13 11:35:00,102.48,102.49,102.45,102.48,52681.0,95.3451,95.3545,95.3172,95.3451,52681.0
2021-07-13 11:40:00,102.48,102.48,102.46,102.47,7311.0,95.3451,95.3451,95.3265,95.3358,7311.0
2021-07-13 11:45:00,102.46,102.5,102.46,102.5,16974.0,95.3265,95.3638,95.3265,95.3638,16974.0
2021-07-13 11:50:00,102.5,102.51,102.49,102.51,20985.0,95.3638,95.3731,95.3545,95.3731,20985.0
2021-07-13 11:55:00,102.5,102.51,102.49,102.51,10677.0,95.3638,95.3731,95.3545,95.3731,10677.0
2021-07-13 12:00:00,102.51,102.53,102.49,102.49,12122.0,95.3731,95.3917,95.3545,95.3545,12122.0
2021-07-13 12:05:00,102.49,102.5,102.47,102.5,6100.0,95.3545,95.3638,95.3358,95.3638,6100.0
2021-07-13 12:10:00,102.5,102.5,102.48,102.48,5262.0,95.3638,95.3638,95.3451,95.3451,5262.0
2021-07-13 12:15:00,102.48,102.48,102.46,102.48,11682.0,95.3451,95.3451,95.3265,95.3451,11682.0
2021-07-13 12:20:00,102.49,102.49,102.46,102.47,8187.0,95.3545,95.3545,95.3265,95.3358,8187.0
2021-07-13 12:25:00,102.47,102.47,102.45,102.47,12880.0,95.3358,95.3358,95.3172,95.3358,12880.0
2021-07-13 12:30:00,102.47,102.49,102.46,102.49,28487.0,95.3358,95.3545,95.3265,95.3545,28487.0
2021-07-13 12:35:00,102.49,102.5,102.48,102.48,5555.0,95.3545,95.3638,95.3451,95.3451,5555.0
2021-07-13 12:40:00,102.48,102.49,102.47,102.48,4700.0,95.3451,95.3545,95.3358,95.3451,4700.0
2021-07-13 12:45:00,102.48,102.48,102.47,102.48,3597.0,95.3451,95.3451,95.3358,95.3451,3597.0
2021-07-13 12:50:00,102.48,102.49,102.47,102.48,11392.0,95.3451,95.3545,95.3358,95.3451,11392.0
2021-07-13 12:55:00,102.48,102.49,102.45,102.47,27350.0,95.3451,95.3545,95.3172,95.3358,27350.0
2021-07-13 13:00:00,102.47,102.48,102.4,102.4,23796.0,95.3358,95.3451,95.2707,95.2707,23796.0
2021-07-13 13:05:00,102.4,102.4,102.37,102.38,9451.0,95.2707,95.2707,95.2428,95.2521,9451.0
2021-07-13 13:10:00,102.38,102.38,102.3,102.3,21275.0,95.2521,95.2521,95.1777,95.1777,21275.0
2021-07-13 13:15:00,102.31,102.33,102.17,102.17,13023.0,95.187,95.2056,95.0567,95.0567,13023.0
2021-07-13 13:20:00,102.17,102.29,102.16,102.27,12761.0,95.0567,95.1684,95.0474,95.1498,12761.0
2021-07-13 13:25:00,102.27,102.27,102.19,102.24,29921.0,95.1498,95.1498,95.0753,95.1219,29921.0
2021-07-13 13:30:00,102.23,102.24,102.19,102.2,11462.0,95.1126,95.1219,95.0753,95.0846,11462.0
2021-07-13 13:35:00,102.18,102.19,102.11,102.14,36592.0,95.066,95.0753,95.0009,95.0288,36592.0
2021-07-13 13:40:00,102.14,102.19,102.08,102.15,54061.0,95.0288,95.0753,94.973,95.0381,54061.0
2021-07-13 13:45:00,102.16,102.21,102.13,102.17,30258.0,95.0474,95.0939,95.0195,95.0567,30258.0
2021-07-13 13:50:00,102.16,102.17,102.13,102.15,28591.0,95.0474,95.0567,95.0195,95.0381,28591.0
2021-07-13 13:55:00,102.15,102.21,102.14,102.2,20661.0,95.0381,95.0939,95.0288,95.0846,20661.0
2021-07-13 14:00:00,102.19,102.19,102.01,102.02,58491.0,95.0753,95.0753,94.9079,94.9172,58491.0
2021-07-13 14:05:00,102.02,102.11,102.02,102.1,25953.0,94.9172,95.0009,94.9172,94.9916,25953.0
2021-07-13 14:10:00,102.12,102.15,102.11,102.15,202361.0,95.0102,95.0381,95.0009,95.0381,202361.0
2021-07-13 14:15:00,102.16,102.16,102.09,102.14,34432.0,95.0474,95.0474,94.9823,95.0288,34432.0
2021-07-13 14:20:00,102.14,102.16,102.09,102.13,54547.0,95.0288,95.0474,94.9823,95.0195,54547.0
2021-07-13 14:25:00,102.14,102.21,102.14,102.18,28674.0,95.0288,95.0939,95.0288,95.066,28674.0
2021-07-13 14:30:00,102.18,102.18,102.14,102.18,56987.0,95.066,95.066,95.0288,95.066,56987.0
2021-07-13 14:35:00,102.18,102.19,102.13,102.14,18202.0,95.066,95.0753,95.0195,95.0288,18202.0
2021-07-13 14:40:00,102.14,102.15,102.05,102.06,22221.0,95.0288,95.0381,94.9451,94.9544,22221.0
2021-07-13 14:45:00,102.06,102.09,102.04,102.09,19534.0,94.9544,94.9823,94.9358,94.9823,19534.0
2021-07-13 14:50:00,102.08,102.1,102.07,102.09,40325.0,94.973,94.9916,94.9637,94.9823,40325.0
2021-07-13 14:55:00,102.08,102.16,102.07,102.15,29415.0,94.973,95.0474,94.9637,95.0381,29415.0
2021-07-13 15:00:00,102.16,102.16,102.12,102.14,30333.0,95.0474,95.0474,95.0102,95.0288,30333.0
2021-07-13 15:05:00,102.14,102.16,102.07,102.07,26319.0,95.0288,95.0474,94.9637,94.9637,26319.0
2021-07-13 15:10:00,102.08,102.1,102.02,102.04,39836.0,94.973,94.9916,94.9172,94.9358,39836.0
2021-07-13 15:15:00,102.04,102.08,102.01,102.06,28079.0,94.9358,94.973,94.9079,94.9544,28079.0
2021-07-13 15:20:00,102.06,102.07,102.02,102.02,28398.0,94.9544,94.9637,94.9172,94.9172,28398.0
2021-07-13 15:25:00,102.02,102.08,102.01,102.04,61977.0,94.9172,94.973,94.9079,94.9358,61977.0
2021-07-13 15:30:00,102.04,102.06,101.99,102.06,60246.0,94.9358,94.9544,94.8893,94.9544,60246.0
2021-07-13 15:35:00,102.05,102.1,102.01,102.09,42567.0,94.9451,94.9916,94.9079,94.9823,42567.0
2021-07-13 15:40:00,102.09,102.15,102.07,102.13,60154.0,94.9823,95.0381,94.9637,95.0195,60154.0
2021-07-13 15:45:00,102.13,102.14,102.05,102.06,51370.0,95.0195,95.0288,94.9451,94.9544,51370.0
2021-07-13 15:50:00,102.06,102.08,101.98,102.02,162076.0,94.9544,94.973,94.88,94.9172,162076.0
2021-07-13 15:55:00,102.03,102.06,101.97,102.05,159449.0,94.9265,94.9544,94.8707,94.9451,159449.0
2021-07-14 09:30:00,102.57,102.59,102.53,102.59,34050.0,95.4289,95.4475,95.3917,95.4475,34050.0
2021-07-14 09:35:00,102.59,102.6,102.54,102.56,32157.0,95.4475,95.4568,95.401,95.4196,32157.0
2021-07-14 09:40:00,102.56,102.58,102.54,102.54,32998.0,95.4196,95.4382,95.401,95.401,32998.0
2021-07-14 09:45:00,102.54,102.55,102.46,102.47,27569.0,95.401,95.4103,95.3265,95.3358,27569.0
2021-07-14 09:50:00,102.46,102.5,102.45,102.48,23059.0,95.3265,95.3638,95.3172,95.3451,23059.0
2021-07-14 09:55:00,102.48,102.51,102.42,102.42,17010.0,95.3451,95.3731,95.2893,95.2893,17010.0
2021-07-14 10:00:00,102.43,102.49,102.43,102.47,19509.0,95.2986,95.3545,95.2986,95.3358,19509.0
2021-07-14 10:05:00,102.47,102.47,102.44,102.46,9600.0,95.3358,95.3358,95.3079,95.3265,9600.0
2021-07-14 10:10:00,102.46,102.47,102.43,102.46,34300.0,95.3265,95.3358,95.2986,95.3265,34300.0
2021-07-14 10:15:00,102.47,102.52,102.47,102.5,17900.0,95.3358,95.3824,95.3358,95.3638,17900.0
2021-07-14 10:20:00,102.52,102.54,102.5,102.51,11521.0,95.3824,95.401,95.3638,95.3731,11521.0
2021-07-14 10:25:00,102.5,102.5,102.38,102.38,44009.0,95.3638,95.3638,95.2521,95.2521,44009.0
2021-07-14 10:30:00,102.39,102.41,102.36,102.39,59785.0,95.2614,95.28,95.2335,95.2614,59785.0
2021-07-14 10:35:00,102.37,102.38,102.33,102.36,17451.0,95.2428,95.2521,95.2056,95.2335,17451.0
2021-07-14 10:40:00,102.37,102.43,102.37,102.4,22555.0,95.2428,95.2986,95.2428,95.2707,22555.0
2021-07-14 10:45:00,102.4,102.47,102.4,102.47,11645.0,95.2707,95.3358,95.2707,95.3358,11645.0
2021-07-14 10:50:00,102.48,102.49,102.45,102.45,18419.0,95.3451,95.3545,95.3172,95.3172,18419.0
2021-07-14 10:55:00,102.45,102.46,102.41,102.42,37056.0,95.3172,95.3265,95.28,95.2893,37056.0
2021-07-14 11:00:00,102.42,102.42,102.35,102.37,32662.0,95.2893,95.2893,95.2242,95.2428,32662.0
2021-07-14 11:05:00,102.37,102.37,102.31,102.31,19455.0,95.2428,95.2428,95.187,95.187,19455.0
2021-07-14 11:10:00,102.3,102.33,102.3,102.33,19406.0,95.1777,95.2056,95.1777,95.2056,19406.0
2021-07-14 11:15:00,102.33,102.33,102.31,102.33,9663.0,95.2056,95.2056,95.187,95.2056,9663.0
2021-07-14 11:20:00,102.35,102.37,102.34,102.34,7300.0,95.2242,95.2428,95.2149,95.2149,7300.0
2021-07-14 11:25:00,102.33,102.33,102.17,102.21,15900.0,95.2056,95.2056,95.0567,95.0939,15900.0
2021-07-14 11:30:00,102.22,102.24,102.21,102.21,13719.0,95.1032,95.1219,95.0939,95.0939,13719.0
2021-07-14 11:35:00,102.21,102.23,102.16,102.16,40294.0,95.0939,95.1126,95.0474,95.0474,40294.0
2021-07-14 11:40:00,102.17,102.17,102.06,102.11,10173.0,95.0567,95.0567,94.9544,95.0009,10173.0
2021-07-14 11:45:00,102.11,102.12,102.04,102.06,20519.0,95.0009,95.0102,94.9358,94.9544,20519.0
2021-07-14 11:50:00,102.05,102.07,102.01,102.01,14763.0,94.9451,94.9637,94.9079,94.9079,14763.0
2021-07-14 11:55:00,102.01,102.02,101.99,102.01,8000.0,94.9079,94.9172,94.8893,94.9079,8000.0
2021-07-14 12:00:00,102.0,102.18,102.0,102.16,7720.0,94.8986,95.066,94.8986,95.0474,7720.0
2021-07-14 12:05:00,102.17,102.21,102.17,102.19,16652.0,95.0567,95.0939,95.0567,95.0753,16652.0
2021-07-14 12:10:00,102.18,102.2,102.16,102.19,11299.0,95.066,95.0846,95.0474,95.0753,11299.0
2021-07-14 12:15:00,102.18,102.23,102.17,102.22,8369.0,95.066,95.1126,95.0567,95.1032,8369.0
2021-07-14 12:20:00,102.23,102.25,102.22,102.24,11246.0,95.1126,95.1312,95.1032,95.1219,11246.0
2021-07-14 12:25:00,102.24,102.27,102.23,102.26,6498.0,95.1219,95.1498,95.1126,95.1405,6498.0
2021-07-14 12:30:00,102.26,102.29,102.26,102.29,7624.0,95.1405,95.1684,95.1405,95.1684,7624.0
2021-07-14 12:35:00,102.29,102.31,102.26,102.3,16071.0,95.1684,95.187,95.1405,95.1777,16071.0
2021-07-14 12:40:00,102.31,102.35,102.29,102.34,10763.0,95.187,95.2242,95.1684,95.2149,10763.0
2021-07-14 12:45:00,102.34,102.35,102.28,102.3,14453.0,95.2149,95.2242,95.1591,95.1777,14453.0
2021-07-14 12:50:00,102.3,102.34,102.28,102.32,16253.0,95.1777,95.2149,95.1591,95.1963,16253.0
2021-07-14 12:55:00,102.32,102.32,102.3,102.31,16862.0,95.1963,95.1963,95.1777,95.187,16862.0
2021-07-14 13:00:00,102.31,102.33,102.3,102.3,12467.0,95.187,95.2056,95.1777,95.1777,12467.0
2021-07-14 13:05:00,102.3,102.3,102.24,102.24,6000.0,95.1777,95.1777,95.1219,95.1219,6000.0
2021-07-14 13:10:00,102.23,102.25,102.19,102.23,13981.0,95.1126,95.1312,95.0753,95.1126,13981.0
2021-07-14 13:15:00,102.23,102.23,102.19,102.19,8561.0,95.1126,95.1126,95.0753,95.0753,8561.0
2021-07-14 13:20:00,102.19,102.2,102.17,102.19,67218.0,95.0753,95.0846,95.0567,95.0753,67218.0
2021-07-14 13:25:00,102.18,102.18,102.16,102.16,57165.0,95.066,95.066,95.0474,95.0474,57165.0
2021-07-14 13:30:00,102.17,102.23,102.17,102.23,9638.0,95.0567,95.1126,95.0567,95.1126,9638.0
2021-07-14 13:35:00,102.24,102.3,102.24,102.29,12870.0,95.1219,95.1777,95.1219,95.1684,12870.0
2021-07-14 13:40:00,102.29,102.3,102.27,102.29,63930.0,95.1684,95.1777,95.1498,95.1684,63930.0
2021-07-14 13:45:00,102.3,102.32,102.28,102.28,9285.0,95.1777,95.1963,95.1591,95.1591,9285.0
2021-07-14 13:50:00,102.27,102.28,102.24,102.28,9532.0,95.1498,95.1591,95.1219,95.1591,9532.0
2021-07-14 13:55:00,102.29,102.3,102.26,102.27,55796.0,95.1684,95.1777,95.1405,95.1498,55796.0
2021-07-14 14:00:00,102.27,102.31,102.26,102.29,13264.0,95.1498,95.187,95.1405,95.1684,13264.0
2021-07-14 14:05:00,102.29,102.29,102.25,102.27,10044.0,95.1684,95.1684,95.1312,95.1498,10044.0
2021-07-14 14:10:00,102.26,102.31,102.25,102.31,13153.0,95.1405,95.187,95.1312,95.187,13153.0
2021-07-14 14:15:00,102.32,102.36,102.32,102.34,13324.0,95.1963,95.2335,95.1963,95.2149,13324.0
2021-07-14 14:20:00,102.35,102.36,102.34,102.36,5684.0,95.2242,95.2335,95.2149,95.2335,5684.0
2021-07-14 14:25:00,102.36,102.37,102.32,102.33,34611.0,95.2335,95.2428,95.1963,95.2056,34611.0
2021-07-14 14:30:00,102.33,102.34,102.3,102.31,19294.0,95.2056,95.2149,95.1777,95.187,19294.0
2021-07-14 14:35:00,102.32,102.35,102.3,102.3,12551.0,95.1963,95.2242,95.1777,95.1777,12551.0
2021-07-14 14:40:00,102.3,102.32,102.27,102.3,16123.0,95.1777,95.1963,95.1498,95.1777,16123.0
2021-07-14 14:45:00,102.29,102.32,102.28,102.28,21278.0,95.1684,95.1963,95.1591,95.1591,21278.0
2021-07-14 14:50:00,102.29,102.31,102.27,102.28,9433.0,95.1684,95.187,95.1498,95.1591,9433.0
2021-07-14 14:55:00,102.28,102.3,102.28,102.29,8949.0,95.1591,95.1777,95.1591,95.1684,8949.0
2021-07-14 15:00:00,102.28,102.33,102.28,102.32,20949.0,95.1591,95.2056,95.1591,95.1963,20949.0
2021-07-14 15:05:00,102.33,102.37,102.32,102.36,24443.0,95.2056,95.2428,95.1963,95.2335,24443.0
2021-07-14 15:10:00,102.36,102.37,102.3,102.3,27451.0,95.2335,95.2428,95.1777,95.1777,27451.0
2021-07-14 15:15:00,102.29,102.31,102.23,102.25,36321.0,95.1684,95.187,95.1126,95.1312,36321.0
2021-07-14 15:20:00,102.25,102.27,102.24,102.25,20056.0,95.1312,95.1498,95.1219,95.1312,20056.0
2021-07-14 15:25:00,102.25,102.27,102.19,102.21,21342.0,95.1312,95.1498,95.0753,95.0939,21342.0
2021-07-14 15:30:00,102.22,102.23,102.17,102.23,30922.0,95.1032,95.1126,95.0567,95.1126,30922.0
2021-07-14 15:35:00,102.24,102.29,102.23,102.24,55496.0,95.1219,95.1684,95.1126,95.1219,55496.0
2021-07-14 15:40:00,102.24,102.24,102.18,102.19,61328.0,95.1219,95.1219,95.066,95.0753,61328.0
2021-07-14 15:45:00,102.19,102.28,102.19,102.27,102515.0,95.0753,95.1591,95.0753,95.1498,102515.0
2021-07-14 15:50:00,102.26,102.27,102.17,102.18,135221.0,95.1405,95.1498,95.0567,95.066,135221.0
2021-07-14 15:55:00,102.19,102.2,102.16,102.18,186991.0,95.0753,95.0846,95.0474,95.066,186991.0
2021-07-15 09:30:00,101.83,101.91,101.77,101.78,401974.0,94.7404,94.8148,94.6846,94.6939,401974.0
2021-07-15 09:35:00,101.76,101.84,101.71,101.71,163545.0,94.6753,94.7497,94.6288,94.6288,163545.0
2021-07-15 09:40:00,101.72,101.76,101.65,101.7,153170.0,94.6381,94.6753,94.5729,94.6195,153170.0
2021-07-15 09:45:00,101.7,101.89,101.69,101.89,72108.0,94.6195,94.7962,94.6101,94.7962,72108.0
2021-07-15 09:50:00,101.88,101.9,101.77,101.78,101596.0,94.7869,94.8055,94.6846,94.6939,101596.0
2021-07-15 09:55:00,101.83,102.0,101.83,101.99,104794.0,94.7404,94.8986,94.7404,94.8893,104794.0
2021-07-15 10:00:00,101.99,102.03,101.98,102.02,142922.0,94.8893,94.9265,94.88,94.9172,142922.0
2021-07-15 10:05:00,102.02,102.03,101.98,102.03,76465.0,94.9172,94.9265,94.88,94.9265,76465.0
2021-07-15 10:10:00,102.04,102.06,101.99,102.01,60104.0,94.9358,94.9544,94.8893,94.9079,60104.0
2021-07-15 10:15:00,102.03,102.03,101.92,101.93,59693.0,94.9265,94.9265,94.8241,94.8334,59693.0
2021-07-15 10:20:00,101.92,101.98,101.9,101.96,26549.0,94.8241,94.88,94.8055,94.8613,26549.0
2021-07-15 10:25:00,101.95,101.96,101.8,101.82,91787.0,94.852,94.8613,94.7125,94.7311,91787.0
2021-07-15 10:30:00,101.83,101.93,101.82,101.91,27103.0,94.7404,94.8334,94.7311,94.8148,27103.0
2021-07-15 10:35:00,101.91,101.96,101.88,101.95,19736.0,94.8148,94.8613,94.7869,94.852,19736.0
2021-07-15 10:40:00,101.96,101.96,101.79,101.79,70997.0,94.8613,94.8613,94.7032,94.7032,70997.0
2021-07-15 10:45:00,101.79,101.83,101.76,101.78,39663.0,94.7032,94.7404,94.6753,94.6939,39663.0
2021-07-15 10:50:00,101.77,101.86,101.72,101.83,99110.0,94.6846,94.7683,94.6381,94.7404,99110.0
2021-07-15 10:55:00,101.82,101.87,101.82,101.84,42852.0,94.7311,94.7776,94.7311,94.7497,42852.0
2021-07-15 11:00:00,101.83,101.86,101.71,101.72,65096.0,94.7404,94.7683,94.6288,94.6381,65096.0
2021-07-15 11:05:00,101.73,101.85,101.71,101.81,65108.0,94.6474,94.759,94.6288,94.7218,65108.0
2021-07-15 11:10:00,101.8,101.85,101.75,101.84,29597.0,94.7125,94.759,94.666,94.7497,29597.0
2021-07-15 11:15:00,101.84,101.85,101.81,101.82,26612.0,94.7497,94.759,94.7218,94.7311,26612.0
2021-07-15 11:20:00,101.83,101.87,101.81,101.86,16174.0,94.7404,94.7776,94.7218,94.7683,16174.0
2021-07-15 11:25:00,101.86,101.87,101.83,101.87,25507.0,94.7683,94.7776,94.7404,94.7776,25507.0
2021-07-15 11:30:00,101.88,101.92,101.88,101.91,19400.0,94.7869,94.8241,94.7869,94.8148,19400.0
2021-07-15 11:35:00,101.92,101.93,101.91,101.93,11596.0,94.8241,94.8334,94.8148,94.8334,11596.0
2021-07-15 11:40:00,101.93,101.93,101.91,101.92,8072.0,94.8334,94.8334,94.8148,94.8241,8072.0
2021-07-15 11:45:00,101.92,101.94,101.89,101.89,41461.0,94.8241,94.8427,94.7962,94.7962,41461.0
2021-07-15 11:50:00,101.89,101.9,101.88,101.88,15901.0,94.7962,94.8055,94.7869,94.7869,15901.0
2021-07-15 11:55:00,101.87,101.87,101.79,101.8,10453.0,94.7776,94.7776,94.7032,94.7125,10453.0
2021-07-15 12:00:00,101.8,101.81,101.74,101.74,22110.0,94.7125,94.7218,94.6567,94.6567,22110.0
2021-07-15 12:05:00,101.73,101.75,101.64,101.64,29881.0,94.6474,94.666,94.5636,94.5636,29881.0
2021-07-15 12:10:00,101.63,101.72,101.63,101.7,61483.0,94.5543,94.6381,94.5543,94.6195,61483.0
2021-07-15 12:15:00,101.7,101.71,101.64,101.7,16411.0,94.6195,94.6288,94.5636,94.6195,16411.0
2021-07-15 12:20:00,101.7,101.73,101.68,101.73,37601.0,94.6195,94.6474,94.6008,94.6474,37601.0
2021-07-15 12:25:00,101.73,101.76,101.73,101.75,13554.0,94.6474,94.6753,94.6474,94.666,13554.0
2021-07-15 12:30:00,101.75,101.76,101.7,101.7,8599.0,94.666,94.6753,94.6195,94.6195,8599.0
2021-07-15 12:35:00,101.7,101.79,101.7,101.78,8427.0,94.6195,94.7032,94.6195,94.6939,8427.0
2021-07-15 12:40:00,101.78,101.79,101.77,101.79,7942.0,94.6939,94.7032,94.6846,94.7032,7942.0
2021-07-15 12:45:00,101.8,101.81,101.78,101.79,30857.0,94.7125,94.7218,94.6939,94.7032,30857.0
2021-07-15 12:50:00,101.79,101.81,101.76,101.76,13304.0,94.7032,94.7218,94.6753,94.6753,13304.0
2021-07-15 12:55:00,101.77,101.77,101.74,101.75,9391.0,94.6846,94.6846,94.6567,94.666,9391.0
2021-07-15 13:00:00,101.73,101.74,101.66,101.67,16512.0,94.6474,94.6567,94.5822,94.5915,16512.0
2021-07-15 13:05:00,101.67,101.68,101.66,101.66,14899.0,94.5915,94.6008,94.5822,94.5822,14899.0
2021-07-15 13:10:00,101.67,101.67,101.56,101.57,19882.0,94.5915,94.5915,94.4892,94.4985,19882.0
2021-07-15 13:15:00,101.57,101.65,101.54,101.55,16500.0,94.4985,94.5729,94.4706,94.4799,16500.0
2021-07-15 13:20:00,101.54,101.61,101.54,101.59,20790.0,94.4706,94.5357,94.4706,94.5171,20790.0
2021-07-15 13:25:00,101.58,101.62,101.58,101.6,14445.0,94.5078,94.545,94.5078,94.5264,14445.0
2021-07-15 13:30:00,101.59,101.59,101.5,101.5,16905.0,94.5171,94.5171,94.4334,94.4334,16905.0
2021-07-15 13:35:00,101.5,101.52,101.44,101.46,836175.0,94.4334,94.452,94.3776,94.3962,836175.0
2021-07-15 13:40:00,101.45,101.48,101.4,101.42,100443.0,94.3869,94.4148,94.3403,94.3589,100443.0
2021-07-15 13:45:00,101.42,101.46,101.4,101.45,151982.0,94.3589,94.3962,94.3403,94.3869,151982.0
2021-07-15 13:50:00,101.45,101.47,101.36,101.37,78508.0,94.3869,94.4055,94.3031,94.3124,78508.0
2021-07-15 13:55:00,101.36,101.36,101.32,101.33,112754.0,94.3031,94.3031,94.2659,94.2752,112754.0
2021-07-15 14:00:00,101.32,101.42,101.31,101.38,76426.0,94.2659,94.3589,94.2566,94.3217,76426.0
2021-07-15 14:05:00,101.38,101.46,101.37,101.44,64643.0,94.3217,94.3962,94.3124,94.3776,64643.0
2021-07-15 14:10:00,101.44,101.45,101.4,101.43,49454.0,94.3776,94.3869,94.3403,94.3682,49454.0
2021-07-15 14:15:00,101.44,101.5,101.4,101.5,38581.0,94.3776,94.4334,94.3403,94.4334,38581.0
2021-07-15 14:20:00,101.5,101.52,101.5,101.52,6838.0,94.4334,94.452,94.4334,94.452,6838.0
2021-07-15 14:25:00,101.53,101.57,101.51,101.55,27625.0,94.4613,94.4985,94.4427,94.4799,27625.0
2021-07-15 14:30:00,101.55,101.55,101.51,101.53,12535.0,94.4799,94.4799,94.4427,94.4613,12535.0
2021-07-15 14:35:00,101.51,101.52,101.48,101.49,8056.0,94.4427,94.452,94.4148,94.4241,8056.0
2021-07-15 14:40:00,101.48,101.5,101.46,101.48,16000.0,94.4148,94.4334,94.3962,94.4148,16000.0
2021-07-15 14:45:00,101.48,101.56,101.42,101.56,36876.0,94.4148,94.4892,94.3589,94.4892,36876.0
2021-07-15 14:50:00,101.56,101.58,101.54,101.58,40052.0,94.4892,94.5078,94.4706,94.5078,40052.0
2021-07-15 14:55:00,101.58,101.63,101.57,101.62,108288.0,94.5078,94.5543,94.4985,94.545,108288.0
2021-07-15 15:00:00,101.63,101.68,101.63,101.65,18003.0,94.5543,94.6008,94.5543,94.5729,18003.0
2021-07-15 15:05:00,101.65,101.68,101.63,101.66,11334.0,94.5729,94.6008,94.5543,94.5822,11334.0
2021-07-15 15:10:00,101.65,101.65,101.6,101.61,12129.0,94.5729,94.5729,94.5264,94.5357,12129.0
2021-07-15 15:15:00,101.61,101.64,101.59,101.63,20226.0,94.5357,94.5636,94.5171,94.5543,20226.0
2021-07-15 15:20:00,101.63,101.66,101.6,101.63,15818.0,94.5543,94.5822,94.5264,94.5543,15818.0
2021-07-15 15:25:00,101.64,101.68,101.64,101.68,959995.0,94.5636,94.6008,94.5636,94.6008,959995.0
2021-07-15 15:30:00,101.68,101.73,101.67,101.71,144321.0,94.6008,94.6474,94.5915,94.6288,144321.0
2021-07-15 15:35:00,101.72,101.76,101.67,101.67,132277.0,94.6381,94.6753,94.5915,94.5915,132277.0
2021-07-15 15:40:00,101.67,101.68,101.63,101.64,36713.0,94.5915,94.6008,94.5543,94.5636,36713.0
2021-07-15 15:45:00,101.65,101.69,101.64,101.64,31383.0,94.5729,94.6101,94.5636,94.5636,31383.0
2021-07-15 15:50:00,101.65,101.72,101.64,101.71,356418.0,94.5729,94.6381,94.5636,94.6288,356418.0
2021-07-15 15:55:00,101.71,101.76,101.69,101.75,263736.0,94.6288,94.6753,94.6101,94.666,263736.0
2021-07-16 09:30:00,101.95,101.97,101.91,101.94,42706.0,94.852,94.8707,94.8148,94.8427,42706.0
2021-07-16 09:35:00,101.92,101.94,101.86,101.89,15941.0,94.8241,94.8427,94.7683,94.7962,15941.0
2021-07-16 09:40:00,101.88,101.88,101.76,101.77,26685.0,94.7869,94.7869,94.6753,94.6846,26685.0
2021-07-16 09:45:00,101.76,101.81,101.65,101.67,68489.0,94.6753,94.7218,94.5729,94.5915,68489.0
2021-07-16 09:50:00,101.67,101.68,101.62,101.67,32812.0,94.5915,94.6008,94.545,94.5915,32812.0
2021-07-16 09:55:00,101.67,101.7,101.64,101.68,40457.0,94.5915,94.6195,94.5636,94.6008,40457.0
2021-07-16 10:00:00,101.7,101.71,101.61,101.63,59711.0,94.6195,94.6288,94.5357,94.5543,59711.0
2021-07-16 10:05:00,101.65,101.65,101.57,101.58,28533.0,94.5729,94.5729,94.4985,94.5078,28533.0
2021-07-16 10:10:00,101.58,101.58,101.43,101.46,59546.0,94.5078,94.5078,94.3682,94.3962,59546.0
2021-07-16 10:15:00,101.46,101.49,101.42,101.47,47475.0,94.3962,94.4241,94.3589,94.4055,47475.0
2021-07-16 10:20:00,101.48,101.48,101.28,101.3,38194.0,94.4148,94.4148,94.2287,94.2473,38194.0
2021-07-16 10:25:00,101.28,101.34,101.22,101.27,28921.0,94.2287,94.2845,94.1729,94.2194,28921.0
2021-07-16 10:30:00,101.25,101.42,101.25,101.38,24448.0,94.2008,94.3589,94.2008,94.3217,24448.0
2021-07-16 10:35:00,101.37,101.4,101.28,101.39,42119.0,94.3124,94.3403,94.2287,94.331,42119.0
2021-07-16 10:40:00,101.39,101.39,101.3,101.35,35365.0,94.331,94.331,94.2473,94.2938,35365.0
2021-07-16 10:45:00,101.33,101.38,101.29,101.34,47867.0,94.2752,94.3217,94.238,94.2845,47867.0
2021-07-16 10:50:00,101.37,101.47,101.37,101.46,31426.0,94.3124,94.4055,94.3124,94.3962,31426.0
2021-07-16 10:55:00,101.46,101.49,101.41,101.45,26044.0,94.3962,94.4241,94.3496,94.3869,26044.0
2021-07-16 11:00:00,101.43,101.46,101.33,101.33,30613.0,94.3682,94.3962,94.2752,94.2752,30613.0
2021-07-16 11:05:00,101.33,101.42,101.29,101.37,35075.0,94.2752,94.3589,94.238,94.3124,35075.0
2021-07-16 11:10:00,101.36,101.41,101.34,101.35,21553.0,94.3031,94.3496,94.2845,94.2938,21553.0
2021-07-16 11:15:00,101.35,101.38,101.27,101.36,25846.0,94.2938,94.3217,94.2194,94.3031,25846.0
2021-07-16 11:20:00,101.36,101.41,101.35,101.37,16770.0,94.3031,94.3496,94.2938,94.3124,16770.0
2021-07-16 11:25:00,101.36,101.4,101.32,101.33,29016.0,94.3031,94.3403,94.2659,94.2752,29016.0
2021-07-16 11:30:00,101.32,101.44,101.32,101.44,38943.0,94.2659,94.3776,94.2659,94.3776,38943.0
2021-07-16 11:35:00,101.43,101.46,101.42,101.45,18210.0,94.3682,94.3962,94.3589,94.3869,18210.0
2021-07-16 11:40:00,101.45,101.46,101.39,101.4,25467.0,94.3869,94.3962,94.331,94.3403,25467.0
2021-07-16 11:45:00,101.39,101.41,101.34,101.39,21484.0,94.331,94.3496,94.2845,94.331,21484.0
2021-07-16 11:50:00,101.39,101.47,101.38,101.47,19184.0,94.331,94.4055,94.3217,94.4055,19184.0
2021-07-16 11:55:00,101.47,101.49,101.45,101.46,18860.0,94.4055,94.4241,94.3869,94.3962,18860.0
2021-07-16 12:00:00,101.46,101.52,101.45,101.51,19967.0,94.3962,94.452,94.3869,94.4427,19967.0
2021-07-16 12:05:00,101.51,101.54,101.5,101.54,23450.0,94.4427,94.4706,94.4334,94.4706,23450.0
2021-07-16 12:10:00,101.54,101.55,101.53,101.53,14030.0,94.4706,94.4799,94.4613,94.4613,14030.0
2021-07-16 12:15:00,101.53,101.57,101.53,101.56,13103.0,94.4613,94.4985,94.4613,94.4892,13103.0
2021-07-16 12:20:00,101.57,101.58,101.53,101.53,13120.0,94.4985,94.5078,94.4613,94.4613,13120.0
2021-07-16 12:25:00,101.52,101.53,101.49,101.49,15800.0,94.452,94.4613,94.4241,94.4241,15800.0
2021-07-16 12:30:00,101.48,101.52,101.48,101.52,26399.0,94.4148,94.452,94.4148,94.452,26399.0
2021-07-16 12:35:00,101.51,101.53,101.46,101.46,13300.0,94.4427,94.4613,94.3962,94.3962,13300.0
2021-07-16 12:40:00,101.46,101.47,101.43,101.45,19922.0,94.3962,94.4055,94.3682,94.3869,19922.0
2021-07-16 12:45:00,101.45,101.45,101.41,101.42,17879.0,94.3869,94.3869,94.3496,94.3589,17879.0
2021-07-16 12:50:00,101.42,101.47,101.41,101.45,44200.0,94.3589,94.4055,94.3496,94.3869,44200.0
2021-07-16 12:55:00,101.46,101.49,101.46,101.47,18220.0,94.3962,94.4241,94.3962,94.4055,18220.0
2021-07-16 13:00:00,101.45,101.49,101.44,101.49,8700.0,94.3869,94.4241,94.3776,94.4241,8700.0
2021-07-16 13:05:00,101.49,101.51,101.48,101.51,4382.0,94.4241,94.4427,94.4148,94.4427,4382.0
2021-07-16 13:10:00,101.51,101.51,101.48,101.5,5600.0,94.4427,94.4427,94.4148,94.4334,5600.0
2021-07-16 13:15:00,101.51,101.52,101.49,101.51,25332.0,94.4427,94.452,94.4241,94.4427,25332.0
2021-07-16 13:20:00,101.51,101.52,101.46,101.47,6901.0,94.4427,94.452,94.3962,94.4055,6901.0
2021-07-16 13:25:00,101.47,101.47,101.43,101.43,5280.0,94.4055,94.4055,94.3682,94.3682,5280.0
2021-07-16 13:30:00,101.42,101.43,101.38,101.38,9012.0,94.3589,94.3682,94.3217,94.3217,9012.0
2021-07-16 13:35:00,101.37,101.4,101.34,101.39,7996.0,94.3124,94.3403,94.2845,94.331,7996.0
2021-07-16 13:40:00,101.38,101.38,101.32,101.34,6264.0,94.3217,94.3217,94.2659,94.2845,6264.0
2021-07-16 13:45:00,101.34,101.37,101.33,101.34,15022.0,94.2845,94.3124,94.2752,94.2845,15022.0
2021-07-16 13:50:00,101.33,101.36,101.33,101.35,5047.0,94.2752,94.3031,94.2752,94.2938,5047.0
2021-07-16 13:55:00,101.35,101.35,101.32,101.33,5542.0,94.2938,94.2938,94.2659,94.2752,5542.0
2021-07-16 14:00:00,101.32,101.32,101.22,101.26,8200.0,94.2659,94.2659,94.1729,94.2101,8200.0
2021-07-16 14:05:00,101.25,101.29,101.23,101.28,20017.0,94.2008,94.238,94.1822,94.2287,20017.0
2021-07-16 14:10:00,101.29,101.29,101.23,101.26,7966.0,94.238,94.238,94.1822,94.2101,7966.0
2021-07-16 14:15:00,101.26,101.33,101.26,101.32,13180.0,94.2101,94.2752,94.2101,94.2659,13180.0
2021-07-16 14:20:00,101.31,101.32,101.28,101.3,5481.0,94.2566,94.2659,94.2287,94.2473,5481.0
2021-07-16 14:25:00,101.31,101.31,101.22,101.22,5669.0,94.2566,94.2566,94.1729,94.1729,5669.0
2021-07-16 14:30:00,101.21,101.26,101.17,101.17,18894.0,94.1636,94.2101,94.1264,94.1264,18894.0
2021-07-16 14:35:00,101.18,101.2,101.15,101.16,18450.0,94.1357,94.1543,94.1077,94.117,18450.0
2021-07-16 14:40:00,101.16,101.2,101.13,101.15,33498.0,94.117,94.1543,94.0891,94.1077,33498.0
2021-07-16 14:45:00,101.14,101.16,101.11,101.12,17461.0,94.0984,94.117,94.0705,94.0798,17461.0
2021-07-16 14:50:00,101.12,101.14,101.1,101.13,11561.0,94.0798,94.0984,94.0612,94.0891,11561.0
2021-07-16 14:55:00,101.13,101.16,101.11,101.13,27256.0,94.0891,94.117,94.0705,94.0891,27256.0
2021-07-16 15:00:00,101.12,101.13,101.02,101.02,47385.0,94.0798,94.0891,93.9868,93.9868,47385.0
2021-07-16 15:05:00,101.02,101.05,100.99,101.04,14929.0,93.9868,94.0147,93.9589,94.0054,14929.0
2021-07-16 15:10:00,101.05,101.06,100.99,101.06,29778.0,94.0147,94.024,93.9589,94.024,29778.0
2021-07-16 15:15:00,101.05,101.15,101.03,101.15,29303.0,94.0147,94.1077,93.9961,94.1077,29303.0
2021-07-16 15:20:00,101.14,101.14,101.08,101.08,18313.0,94.0984,94.0984,94.0426,94.0426,18313.0
2021-07-16 15:25:00,101.08,101.08,101.01,101.02,22227.0,94.0426,94.0426,93.9775,93.9868,22227.0
2021-07-16 15:30:00,101.02,101.06,100.97,101.02,37933.0,93.9868,94.024,93.9403,93.9868,37933.0
2021-07-16 15:35:00,101.01,101.01,100.95,100.98,37570.0,93.9775,93.9775,93.9217,93.9496,37570.0
2021-07-16 15:40:00,101.0,101.04,100.95,100.95,34926.0,93.9682,94.0054,93.9217,93.9217,34926.0
2021-07-16 15:45:00,100.96,100.97,100.87,100.88,59755.0,93.931,93.9403,93.8472,93.8565,59755.0
2021-07-16 15:50:00,100.88,100.97,100.87,100.95,92959.0,93.8565,93.9403,93.8472,93.9217,92959.0
2021-07-16 15:55:00,100.95,101.01,100.94,100.99,118878.0,93.9217,93.9775,93.9124,93.9589,118878.0
2021-07-19 09:30:00,99.61,99.71,99.47,99.5,137032.0,92.675,92.768,92.5447,92.5726,137032.0
2021-07-19 09:35:00,99.5,99.65,99.47,99.56,96559.0,92.5726,92.7122,92.5447,92.6284,96559.0
2021-07-19 09:40:00,99.57,99.71,99.41,99.68,64608.0,92.6377,92.768,92.4889,92.7401,64608.0
2021-07-19 09:45:00,99.7,99.7,99.49,99.49,81122.0,92.7587,92.7587,92.5633,92.5633,81122.0
2021-07-19 09:50:00,99.48,99.48,99.24,99.29,57586.0,92.554,92.554,92.3307,92.3772,57586.0
2021-07-19 09:55:00,99.27,99.32,99.17,99.23,70810.0,92.3586,92.4052,92.2656,92.3214,70810.0
2021-07-19 10:00:00,99.22,99.22,99.05,99.18,71853.0,92.3121,92.3121,92.1539,92.2749,71853.0
2021-07-19 10:05:00,99.18,99.23,99.11,99.13,48724.0,92.2749,92.3214,92.2098,92.2284,48724.0
2021-07-19 10:10:00,99.11,99.14,99.04,99.06,65911.0,92.2098,92.2377,92.1446,92.1633,65911.0
2021-07-19 10:15:00,99.07,99.11,98.9,99.01,121796.0,92.1726,92.2098,92.0144,92.1167,121796.0
2021-07-19 10:20:00,99.0,99.1,98.94,99.09,58521.0,92.1074,92.2005,92.0516,92.1912,58521.0
2021-07-19 10:25:00,99.07,99.19,98.98,99.18,37107.0,92.1726,92.2842,92.0888,92.2749,37107.0
2021-07-19 10:30:00,99.18,99.18,99.02,99.08,78159.0,92.2749,92.2749,92.126,92.1819,78159.0
2021-07-19 10:35:00,99.09,99.11,98.96,99.1,90036.0,92.1912,92.2098,92.0702,92.2005,90036.0
2021-07-19 10:40:00,99.11,99.27,99.07,99.27,56167.0,92.2098,92.3586,92.1726,92.3586,56167.0
2021-07-19 10:45:00,99.26,99.34,99.24,99.34,41561.0,92.3493,92.4238,92.3307,92.4238,41561.0
2021-07-19 10:50:00,99.34,99.35,99.12,99.13,56692.0,92.4238,92.4331,92.2191,92.2284,56692.0
2021-07-19 10:55:00,99.12,99.2,99.05,99.2,70847.0,92.2191,92.2935,92.1539,92.2935,70847.0
2021-07-19 11:00:00,99.21,99.37,99.11,99.35,65710.0,92.3028,92.4517,92.2098,92.4331,65710.0
2021-07-19 11:05:00,99.35,99.41,99.32,99.4,56887.0,92.4331,92.4889,92.4052,92.4796,56887.0
2021-07-19 11:10:00,99.4,99.43,99.35,99.39,50755.0,92.4796,92.5075,92.4331,92.4703,50755.0
2021-07-19 11:15:00,99.39,99.44,99.38,99.39,23740.0,92.4703,92.5168,92.461,92.4703,23740.0
2021-07-19 11:20:00,99.4,99.41,99.26,99.27,48016.0,92.4796,92.4889,92.3493,92.3586,48016.0
2021-07-19 11:25:00,99.27,99.32,99.22,99.26,51765.0,92.3586,92.4052,92.3121,92.3493,51765.0
2021-07-19 11:30:00,99.27,99.46,99.25,99.41,54340.0,92.3586,92.5354,92.34,92.4889,54340.0
2021-07-19 11:35:00,99.41,99.44,99.32,99.36,38760.0,92.4889,92.5168,92.4052,92.4424,38760.0
2021-07-19 11:40:00,99.38,99.47,99.33,99.47,25308.0,92.461,92.5447,92.4145,92.5447,25308.0
2021-07-19 11:45:00,99.46,99.49,99.43,99.43,22465.0,92.5354,92.5633,92.5075,92.5075,22465.0
2021-07-19 11:50:00,99.44,99.48,99.37,99.41,41759.0,92.5168,92.554,92.4517,92.4889,41759.0
2021-07-19 11:55:00,99.42,99.51,99.39,99.44,28485.0,92.4982,92.5819,92.4703,92.5168,28485.0
2021-07-19 12:00:00,99.44,99.44,99.23,99.23,192664.0,92.5168,92.5168,92.3214,92.3214,192664.0
2021-07-19 12:05:00,99.23,99.27,99.2,99.2,54861.0,92.3214,92.3586,92.2935,92.2935,54861.0
2021-07-19 12:10:00,99.2,99.24,99.17,99.21,41204.0,92.2935,92.3307,92.2656,92.3028,41204.0
2021-07-19 12:15:00,99.21,99.28,99.19,99.22,28726.0,92.3028,92.3679,92.2842,92.3121,28726.0
2021-07-19 12:20:00,99.21,99.25,99.15,99.23,40558.0,92.3028,92.34,92.247,92.3214,40558.0
2021-07-19 12:25:00,99.25,99.3,99.13,99.15,29609.0,92.34,92.3865,92.2284,92.247,29609.0
2021-07-19 12:30:00,99.14,99.14,99.03,99.06,107295.0,92.2377,92.2377,92.1353,92.1633,107295.0
2021-07-19 12:35:00,99.06,99.07,99.0,99.0,135116.0,92.1633,92.1726,92.1074,92.1074,135116.0
2021-07-19 12:40:00,99.0,99.01,98.87,98.88,35205.0,92.1074,92.1167,91.9865,91.9958,35205.0
2021-07-19 12:45:00,98.88,98.96,98.87,98.89,71653.0,91.9958,92.0702,91.9865,92.0051,71653.0
2021-07-19 12:50:00,98.9,98.99,98.85,98.95,34844.0,92.0144,92.0981,91.9679,92.0609,34844.0
2021-07-19 12:55:00,98.95,98.99,98.9,98.98,29627.0,92.0609,92.0981,92.0144,92.0888,29627.0
2021-07-19 13:00:00,98.97,99.09,98.94,99.02,88687.0,92.0795,92.1912,92.0516,92.126,88687.0
2021-07-19 13:05:00,99.03,99.09,98.97,99.09,65081.0,92.1353,92.1912,92.0795,92.1912,65081.0
2021-07-19 13:10:00,99.09,99.09,99.01,99.03,61730.0,92.1912,92.1912,92.1167,92.1353,61730.0
2021-07-19 13:15:00,99.02,99.11,99.02,99.02,26080.0,92.126,92.2098,92.126,92.126,26080.0
2021-07-19 13:20:00,99.02,99.05,98.94,98.99,55686.0,92.126,92.1539,92.0516,92.0981,55686.0
2021-07-19 13:25:00,98.97,99.0,98.88,98.91,69082.0,92.0795,92.1074,91.9958,92.0237,69082.0
2021-07-19 13:30:00,98.91,98.91,98.81,98.85,68159.0,92.0237,92.0237,91.9307,91.9679,68159.0
2021-07-19 13:35:00,98.85,98.98,98.85,98.93,109129.0,91.9679,92.0888,91.9679,92.0423,109129.0
2021-07-19 13:40:00,98.94,98.97,98.87,98.9,24542.0,92.0516,92.0795,91.9865,92.0144,24542.0
2021-07-19 13:45:00,98.91,98.99,98.86,98.87,23080.0,92.0237,92.0981,91.9772,91.9865,23080.0
2021-07-19 13:50:00,98.86,98.96,98.83,98.96,50346.0,91.9772,92.0702,91.9493,92.0702,50346.0
2021-07-19 13:55:00,98.97,99.0,98.84,98.86,42849.0,92.0795,92.1074,91.9586,91.9772,42849.0
2021-07-19 14:00:00,98.85,99.06,98.85,99.03,29491.0,91.9679,92.1633,91.9679,92.1353,29491.0
2021-07-19 14:05:00,99.04,99.04,98.91,98.92,33715.0,92.1446,92.1446,92.0237,92.033,33715.0
2021-07-19 14:10:00,98.92,99.05,98.91,99.0,34849.0,92.033,92.1539,92.0237,92.1074,34849.0
2021-07-19 14:15:00,99.01,99.09,98.98,99.09,20815.0,92.1167,92.1912,92.0888,92.1912,20815.0
2021-07-19 14:20:00,99.1,99.12,99.06,99.06,55299.0,92.2005,92.2191,92.1633,92.1633,55299.0
2021-07-19 14:25:00,99.06,99.11,99.02,99.11,65646.0,92.1633,92.2098,92.126,92.2098,65646.0
2021-07-19 14:30:00,99.11,99.12,98.98,99.02,27601.0,92.2098,92.2191,92.0888,92.126,27601.0
2021-07-19 14:35:00,99.03,99.04,98.86,98.89,47330.0,92.1353,92.1446,91.9772,92.0051,47330.0
2021-07-19 14:40:00,98.88,98.92,98.85,98.86,23074.0,91.9958,92.033,91.9679,91.9772,23074.0
2021-07-19 14:45:00,98.88,98.95,98.85,98.95,36510.0,91.9958,92.0609,91.9679,92.0609,36510.0
2021-07-19 14:50:00,98.94,98.97,98.86,98.91,45902.0,92.0516,92.0795,91.9772,92.0237,45902.0
2021-07-19 14:55:00,98.91,99.03,98.9,98.91,44988.0,92.0237,92.1353,92.0144,92.0237,44988.0
2021-07-19 15:00:00,98.91,99.01,98.86,99.0,90759.0,92.0237,92.1167,91.9772,92.1074,90759.0
2021-07-19 15:05:00,99.0,99.06,98.93,99.04,35874.0,92.1074,92.1633,92.0423,92.1446,35874.0
2021-07-19 15:10:00,99.03,99.11,98.99,99.02,57508.0,92.1353,92.2098,92.0981,92.126,57508.0
2021-07-19 15:15:00,99.03,99.04,98.9,98.91,53194.0,92.1353,92.1446,92.0144,92.0237,53194.0
2021-07-19 15:20:00,98.92,98.95,98.87,98.88,63614.0,92.033,92.0609,91.9865,91.9958,63614.0
2021-07-19 15:25:00,98.88,98.96,98.87,98.89,82075.0,91.9958,92.0702,91.9865,92.0051,82075.0
2021-07-19 15:30:00,98.9,98.99,98.87,98.91,105791.0,92.0144,92.0981,91.9865,92.0237,105791.0
2021-07-19 15:35:00,98.91,99.04,98.88,99.04,69198.0,92.0237,92.1446,91.9958,92.1446,69198.0
2021-07-19 15:40:00,99.04,99.1,99.0,99.02,73569.0,92.1446,92.2005,92.1074,92.126,73569.0
2021-07-19 15:45:00,99.02,99.14,98.98,99.12,129155.0,92.126,92.2377,92.0888,92.2191,129155.0
2021-07-19 15:50:00,99.12,99.25,99.07,99.23,249319.0,92.2191,92.34,92.1726,92.3214,249319.0
2021-07-19 15:55:00,99.22,99.44,99.17,99.44,153204.0,92.3121,92.5168,92.2656,92.5168,153204.0
2021-07-20 09:30:00,99.41,99.49,99.26,99.39,50727.0,92.4889,92.5633,92.3493,92.4703,50727.0
2021-07-20 09:35:00,99.39,99.51,99.35,99.38,38521.0,92.4703,92.5819,92.4331,92.461,38521.0
2021-07-20 09:40:00,99.36,99.56,99.32,99.53,15800.0,92.4424,92.6284,92.4052,92.6005,15800.0
2021-07-20 09:45:00,99.5,99.81,99.5,99.81,26962.0,92.5726,92.861,92.5726,92.861,26962.0
2021-07-20 09:50:00,99.81,99.84,99.75,99.83,26346.0,92.861,92.8889,92.8052,92.8796,26346.0
2021-07-20 09:55:00,99.82,99.98,99.82,99.96,44498.0,92.8703,93.0192,92.8703,93.0006,44498.0
2021-07-20 10:00:00,99.96,100.01,99.94,99.99,22628.0,93.0006,93.0471,92.982,93.0285,22628.0
2021-07-20 10:05:00,99.98,100.01,99.9,99.95,21071.0,93.0192,93.0471,92.9448,92.9913,21071.0
2021-07-20 10:10:00,99.93,99.98,99.92,99.96,49543.0,92.9727,93.0192,92.9634,93.0006,49543.0
2021-07-20 10:15:00,99.97,100.17,99.97,100.16,13806.0,93.0099,93.196,93.0099,93.1867,13806.0
2021-07-20 10:20:00,100.17,100.25,100.16,100.24,10106.0,93.196,93.2704,93.1867,93.2611,10106.0
2021-07-20 10:25:00,100.26,100.26,100.16,100.16,28595.0,93.2797,93.2797,93.1867,93.1867,28595.0
2021-07-20 10:30:00,100.18,100.19,100.12,100.15,17750.0,93.2053,93.2146,93.1495,93.1774,17750.0
2021-07-20 10:35:00,100.16,100.18,100.11,100.16,13809.0,93.1867,93.2053,93.1402,93.1867,13809.0
2021-07-20 10:40:00,100.18,100.25,100.17,100.25,25331.0,93.2053,93.2704,93.196,93.2704,25331.0
2021-07-20 10:45:00,100.24,100.33,100.21,100.33,21600.0,93.2611,93.3448,93.2332,93.3448,21600.0
2021-07-20 10:50:00,100.34,100.36,100.29,100.35,8616.0,93.3541,93.3727,93.3076,93.3634,8616.0
2021-07-20 10:55:00,100.34,100.42,100.33,100.4,4400.0,93.3541,93.4286,93.3448,93.41,4400.0
2021-07-20 11:00:00,100.41,100.43,100.36,100.4,21700.0,93.4193,93.4379,93.3727,93.41,21700.0
2021-07-20 11:05:00,100.4,100.41,100.37,100.38,10555.0,93.41,93.4193,93.382,93.3914,10555.0
2021-07-20 11:10:00,100.39,100.44,100.38,100.42,17009.0,93.4007,93.4472,93.3914,93.4286,17009.0
2021-07-20 11:15:00,100.42,100.43,100.37,100.4,10464.0,93.4286,93.4379,93.382,93.41,10464.0
2021-07-20 11:20:00,100.4,100.44,100.4,100.41,8999.0,93.41,93.4472,93.41,93.4193,8999.0
2021-07-20 11:25:00,100.42,100.43,100.28,100.28,11542.0,93.4286,93.4379,93.2983,93.2983,11542.0
2021-07-20 11:30:00,100.29,100.33,100.28,100.32,8547.0,93.3076,93.3448,93.2983,93.3355,8547.0
2021-07-20 11:35:00,100.31,100.32,100.27,100.3,12698.0,93.3262,93.3355,93.289,93.3169,12698.0
2021-07-20 11:40:00,100.31,100.41,100.31,100.41,8159.0,93.3262,93.4193,93.3262,93.4193,8159.0
2021-07-20 11:45:00,100.42,100.44,100.39,100.44,9537.0,93.4286,93.4472,93.4007,93.4472,9537.0
2021-07-20 11:50:00,100.44,100.49,100.44,100.49,6625.0,93.4472,93.4937,93.4472,93.4937,6625.0
2021-07-20 11:55:00,100.48,100.53,100.48,100.53,6323.0,93.4844,93.5309,93.4844,93.5309,6323.0
2021-07-20 12:00:00,100.54,100.6,100.54,100.55,13523.0,93.5402,93.596,93.5402,93.5495,13523.0
2021-07-20 12:05:00,100.56,100.56,100.49,100.5,9530.0,93.5588,93.5588,93.4937,93.503,9530.0
2021-07-20 12:10:00,100.5,100.53,100.5,100.53,3228.0,93.503,93.5309,93.503,93.5309,3228.0
2021-07-20 12:15:00,100.54,100.56,100.52,100.55,4697.0,93.5402,93.5588,93.5216,93.5495,4697.0
2021-07-20 12:20:00,100.56,100.56,100.52,100.54,8380.0,93.5588,93.5588,93.5216,93.5402,8380.0
2021-07-20 12:25:00,100.54,100.56,100.52,100.55,5784.0,93.5402,93.5588,93.5216,93.5495,5784.0
2021-07-20 12:30:00,100.55,100.63,100.55,100.63,7020.0,93.5495,93.6239,93.5495,93.6239,7020.0
2021-07-20 12:35:00,100.63,100.65,100.6,100.63,13104.0,93.6239,93.6426,93.596,93.6239,13104.0
2021-07-20 12:40:00,100.62,100.64,100.62,100.63,5799.0,93.6146,93.6333,93.6146,93.6239,5799.0
2021-07-20 12:45:00,100.63,100.69,100.63,100.67,47541.0,93.6239,93.6798,93.6239,93.6612,47541.0
2021-07-20 12:50:00,100.68,100.7,100.68,100.69,14351.0,93.6705,93.6891,93.6705,93.6798,14351.0
2021-07-20 12:55:00,100.68,100.7,100.67,100.7,12900.0,93.6705,93.6891,93.6612,93.6891,12900.0
2021-07-20 13:00:00,100.7,100.71,100.53,100.53,42609.0,93.6891,93.6984,93.5309,93.5309,42609.0
2021-07-20 13:05:00,100.54,100.57,100.5,100.5,13488.0,93.5402,93.5681,93.503,93.503,13488.0
2021-07-20 13:10:00,100.5,100.56,100.5,100.55,7062.0,93.503,93.5588,93.503,93.5495,7062.0
2021-07-20 13:15:00,100.55,100.56,100.54,100.55,7635.0,93.5495,93.5588,93.5402,93.5495,7635.0
2021-07-20 13:20:00,100.54,100.57,100.5,100.5,8036.0,93.5402,93.5681,93.503,93.503,8036.0
2021-07-20 13:25:00,100.5,100.5,100.46,100.49,36358.0,93.503,93.503,93.4658,93.4937,36358.0
2021-07-20 13:30:00,100.5,100.54,100.49,100.54,6975.0,93.503,93.5402,93.4937,93.5402,6975.0
2021-07-20 13:35:00,100.55,100.56,100.51,100.52,3814.0,93.5495,93.5588,93.5123,93.5216,3814.0
2021-07-20 13:40:00,100.52,100.54,100.48,100.48,5477.0,93.5216,93.5402,93.4844,93.4844,5477.0
2021-07-20 13:45:00,100.48,100.5,100.46,100.47,114243.0,93.4844,93.503,93.4658,93.4751,114243.0
2021-07-20 13:50:00,100.47,100.53,100.46,100.52,11874.0,93.4751,93.5309,93.4658,93.5216,11874.0
2021-07-20 13:55:00,100.51,100.57,100.51,100.54,22623.0,93.5123,93.5681,93.5123,93.5402,22623.0
2021-07-20 14:00:00,100.55,100.64,100.55,100.63,19629.0,93.5495,93.6333,93.5495,93.6239,19629.0
2021-07-20 14:05:00,100.64,100.67,100.63,100.66,50185.0,93.6333,93.6612,93.6239,93.6519,50185.0
2021-07-20 14:10:00,100.66,100.68,100.66,100.66,7473.0,93.6519,93.6705,93.6519,93.6519,7473.0
2021-07-20 14:15:00,100.66,100.7,100.66,100.68,5600.0,93.6519,93.6891,93.6519,93.6705,5600.0
2021-07-20 14:20:00,100.68,100.69,100.64,100.67,13014.0,93.6705,93.6798,93.6333,93.6612,13014.0
2021-07-20 14:25:00,100.66,100.7,100.66,100.7,4622.0,93.6519,93.6891,93.6519,93.6891,4622.0
2021-07-20 14:30:00,100.7,100.73,100.69,100.7,20949.0,93.6891,93.717,93.6798,93.6891,20949.0
2021-07-20 14:35:00,100.7,100.72,100.67,100.67,24710.0,93.6891,93.7077,93.6612,93.6612,24710.0
2021-07-20 14:40:00,100.66,100.72,100.65,100.66,15747.0,93.6519,93.7077,93.6426,93.6519,15747.0
2021-07-20 14:45:00,100.66,100.67,100.62,100.66,33587.0,93.6519,93.6612,93.6146,93.6519,33587.0
2021-07-20 14:50:00,100.66,100.72,100.65,100.69,16108.0,93.6519,93.7077,93.6426,93.6798,16108.0
2021-07-20 14:55:00,100.68,100.69,100.65,100.66,84623.0,93.6705,93.6798,93.6426,93.6519,84623.0
2021-07-20 15:00:00,100.66,100.72,100.65,100.72,22337.0,93.6519,93.7077,93.6426,93.7077,22337.0
2021-07-20 15:05:00,100.72,100.76,100.71,100.73,26612.0,93.7077,93.7449,93.6984,93.717,26612.0
2021-07-20 15:10:00,100.73,100.83,100.73,100.82,60214.0,93.717,93.81,93.717,93.8007,60214.0
2021-07-20 15:15:00,100.81,100.84,100.79,100.81,38689.0,93.7914,93.8193,93.7728,93.7914,38689.0
2021-07-20 15:20:00,100.81,100.84,100.8,100.84,16128.0,93.7914,93.8193,93.7821,93.8193,16128.0
2021-07-20 15:25:00,100.84,100.85,100.78,100.8,75673.0,93.8193,93.8286,93.7635,93.7821,75673.0
2021-07-20 15:30:00,100.8,100.82,100.77,100.79,23196.0,93.7821,93.8007,93.7542,93.7728,23196.0
2021-07-20 15:35:00,100.78,100.79,100.75,100.76,17557.0,93.7635,93.7728,93.7356,93.7449,17557.0
2021-07-20 15:40:00,100.76,100.77,100.72,100.74,96721.0,93.7449,93.7542,93.7077,93.7263,96721.0
2021-07-20 15:45:00,100.73,100.76,100.71,100.75,56110.0,93.717,93.7449,93.6984,93.7356,56110.0
2021-07-20 15:50:00,100.76,100.78,100.65,100.73,127122.0,93.7449,93.7635,93.6426,93.717,127122.0
2021-07-20 15:55:00,100.73,100.73,100.57,100.57,95884.0,93.717,93.717,93.5681,93.5681,95884.0
2021-07-21 09:30:00,100.91,100.96,100.83,100.96,53656.0,93.8845,93.931,93.81,93.931,53656.0
2021-07-21 09:35:00,100.97,101.06,100.97,100.99,59670.0,93.9403,94.024,93.9403,93.9589,59670.0
2021-07-21 09:40:00,100.99,101.05,100.95,101.05,13339.0,93.9589,94.0147,93.9217,94.0147,13339.0
2021-07-21 09:45:00,101.06,101.12,101.05,101.11,22433.0,94.024,94.0798,94.0147,94.0705,22433.0
2021-07-21 09:50:00,101.12,101.2,101.12,101.16,17668.0,94.0798,94.1543,94.0798,94.117,17668.0
2021-07-21 09:55:00,101.18,101.23,101.18,101.23,22100.0,94.1357,94.1822,94.1357,94.1822,22100.0
2021-07-21 10:00:00,101.23,101.23,101.19,101.2,50698.0,94.1822,94.1822,94.145,94.1543,50698.0
2021-07-21 10:05:00,101.2,101.24,101.18,101.18,14527.0,94.1543,94.1915,94.1357,94.1357,14527.0
2021-07-21 10:10:00,101.19,101.21,101.17,101.18,5520.0,94.145,94.1636,94.1264,94.1357,5520.0
2021-07-21 10:15:00,101.19,101.22,101.12,101.15,9437.0,94.145,94.1729,94.0798,94.1077,9437.0
2021-07-21 10:20:00,101.16,101.2,101.15,101.17,14919.0,94.117,94.1543,94.1077,94.1264,14919.0
2021-07-21 10:25:00,101.18,101.19,101.08,101.08,9860.0,94.1357,94.145,94.0426,94.0426,9860.0
2021-07-21 10:30:00,101.07,101.11,101.05,101.08,17400.0,94.0333,94.0705,94.0147,94.0426,17400.0
2021-07-21 10:35:00,101.08,101.17,101.08,101.17,8706.0,94.0426,94.1264,94.0426,94.1264,8706.0
2021-07-21 10:40:00,101.17,101.21,101.17,101.19,10953.0,94.1264,94.1636,94.1264,94.145,10953.0
2021-07-21 10:45:00,101.18,101.21,101.16,101.18,17097.0,94.1357,94.1636,94.117,94.1357,17097.0
2021-07-21 10:50:00,101.18,101.19,101.15,101.15,9697.0,94.1357,94.145,94.1077,94.1077,9697.0
2021-07-21 10:55:00,101.15,101.22,101.15,101.19,7340.0,94.1077,94.1729,94.1077,94.145,7340.0
2021-07-21 11:00:00,101.19,101.25,101.19,101.21,791300.0,94.145,94.2008,94.145,94.1636,791300.0
2021-07-21 11:05:00,101.22,101.25,101.21,101.23,61950.0,94.1729,94.2008,94.1636,94.1822,61950.0
2021-07-21 11:10:00,101.22,101.25,101.2,101.22,4572.0,94.1729,94.2008,94.1543,94.1729,4572.0
2021-07-21 11:15:00,101.23,101.28,101.21,101.28,10915.0,94.1822,94.2287,94.1636,94.2287,10915.0
2021-07-21 11:20:00,101.28,101.29,101.24,101.27,8317.0,94.2287,94.238,94.1915,94.2194,8317.0
2021-07-21 11:25:00,101.27,101.31,101.22,101.22,23484.0,94.2194,94.2566,94.1729,94.1729,23484.0
2021-07-21 11:30:00,101.21,101.28,101.2,101.27,7166.0,94.1636,94.2287,94.1543,94.2194,7166.0
2021-07-21 11:35:00,101.27,101.29,101.27,101.28,5413.0,94.2194,94.238,94.2194,94.2287,5413.0
2021-07-21 11:40:00,101.28,101.32,101.28,101.31,24895.0,94.2287,94.2659,94.2287,94.2566,24895.0
2021-07-21 11:45:00,101.31,101.35,101.31,101.34,12397.0,94.2566,94.2938,94.2566,94.2845,12397.0
2021-07-21 11:50:00,101.35,101.4,101.35,101.36,46177.0,94.2938,94.3403,94.2938,94.3031,46177.0
2021-07-21 11:55:00,101.36,101.39,101.36,101.39,18485.0,94.3031,94.331,94.3031,94.331,18485.0
2021-07-21 12:00:00,101.39,101.41,101.38,101.38,6107.0,94.331,94.3496,94.3217,94.3217,6107.0
2021-07-21 12:05:00,101.38,101.4,101.37,101.4,6153.0,94.3217,94.3403,94.3124,94.3403,6153.0
2021-07-21 12:10:00,101.39,101.39,101.36,101.36,5155.0,94.331,94.331,94.3031,94.3031,5155.0
2021-07-21 12:15:00,101.36,101.39,101.36,101.38,8412.0,94.3031,94.331,94.3031,94.3217,8412.0
2021-07-21 12:20:00,101.39,101.39,101.36,101.37,4817.0,94.331,94.331,94.3031,94.3124,4817.0
2021-07-21 12:25:00,101.37,101.38,101.35,101.36,7699.0,94.3124,94.3217,94.2938,94.3031,7699.0
2021-07-21 12:30:00,101.36,101.38,101.34,101.34,14522.0,94.3031,94.3217,94.2845,94.2845,14522.0
2021-07-21 12:35:00,101.34,101.35,101.33,101.34,5156.0,94.2845,94.2938,94.2752,94.2845,5156.0
2021-07-21 12:40:00,101.33,101.37,101.32,101.37,38353.0,94.2752,94.3124,94.2659,94.3124,38353.0
2021-07-21 12:45:00,101.37,101.38,101.34,101.35,7076.0,94.3124,94.3217,94.2845,94.2938,7076.0
2021-07-21 12:50:00,101.34,101.37,101.33,101.37,7376.0,94.2845,94.3124,94.2752,94.3124,7376.0
2021-07-21 12:55:00,101.35,101.35,101.31,101.31,3827.0,94.2938,94.2938,94.2566,94.2566,3827.0
2021-07-21 13:00:00,101.32,101.36,101.31,101.36,17598.0,94.2659,94.3031,94.2566,94.3031,17598.0
2021-07-21 13:05:00,101.36,101.39,101.36,101.39,4787.0,94.3031,94.331,94.3031,94.331,4787.0
2021-07-21 13:10:00,101.39,101.4,101.38,101.38,39500.0,94.331,94.3403,94.3217,94.3217,39500.0
2021-07-21 13:15:00,101.38,101.4,101.37,101.37,3205.0,94.3217,94.3403,94.3124,94.3124,3205.0
2021-07-21 13:20:00,101.37,101.42,101.37,101.42,4155.0,94.3124,94.3589,94.3124,94.3589,4155.0
2021-07-21 13:25:00,101.42,101.43,101.42,101.42,6548.0,94.3589,94.3682,94.3589,94.3589,6548.0
2021-07-21 13:30:00,101.42,101.44,101.42,101.43,6379.0,94.3589,94.3776,94.3589,94.3682,6379.0
2021-07-21 13:35:00,101.42,101.43,101.4,101.41,12900.0,94.3589,94.3682,94.3403,94.3496,12900.0
2021-07-21 13:40:00,101.41,101.44,101.41,101.43,5900.0,94.3496,94.3776,94.3496,94.3682,5900.0
2021-07-21 13:45:00,101.43,101.44,101.43,101.43,1314.0,94.3682,94.3776,94.3682,94.3682,1314.0
2021-07-21 13:50:00,101.43,101.46,101.43,101.45,10263.0,94.3682,94.3962,94.3682,94.3869,10263.0
2021-07-21 13:55:00,101.45,101.45,101.43,101.44,6647.0,94.3869,94.3869,94.3682,94.3776,6647.0
2021-07-21 14:00:00,101.44,101.45,101.42,101.45,15771.0,94.3776,94.3869,94.3589,94.3869,15771.0
2021-07-21 14:05:00,101.45,101.46,101.43,101.43,4259.0,94.3869,94.3962,94.3682,94.3682,4259.0
2021-07-21 14:10:00,101.43,101.44,101.4,101.41,138538.0,94.3682,94.3776,94.3403,94.3496,138538.0
2021-07-21 14:15:00,101.4,101.42,101.39,101.39,10953.0,94.3403,94.3589,94.331,94.331,10953.0
2021-07-21 14:20:00,101.39,101.41,101.38,101.41,12575.0,94.331,94.3496,94.3217,94.3496,12575.0
2021-07-21 14:25:00,101.41,101.43,101.4,101.43,12089.0,94.3496,94.3682,94.3403,94.3682,12089.0
2021-07-21 14:30:00,101.43,101.46,101.43,101.45,6700.0,94.3682,94.3962,94.3682,94.3869,6700.0
2021-07-21 14:35:00,101.45,101.46,101.44,101.46,10997.0,94.3869,94.3962,94.3776,94.3962,10997.0
2021-07-21 14:40:00,101.46,101.49,101.46,101.47,17297.0,94.3962,94.4241,94.3962,94.4055,17297.0
2021-07-21 14:45:00,101.47,101.48,101.47,101.47,11800.0,94.4055,94.4148,94.4055,94.4055,11800.0
2021-07-21 14:50:00,101.48,101.49,101.47,101.48,10833.0,94.4148,94.4241,94.4055,94.4148,10833.0
2021-07-21 14:55:00,101.48,101.51,101.47,101.51,16768.0,94.4148,94.4427,94.4055,94.4427,16768.0
2021-07-21 15:00:00,101.51,101.53,101.49,101.51,37203.0,94.4427,94.4613,94.4241,94.4427,37203.0
2021-07-21 15:05:00,101.52,101.55,101.52,101.55,26120.0,94.452,94.4799,94.452,94.4799,26120.0
2021-07-21 15:10:00,101.55,101.56,101.52,101.52,13580.0,94.4799,94.4892,94.452,94.452,13580.0
2021-07-21 15:15:00,101.53,101.58,101.52,101.58,19932.0,94.4613,94.5078,94.452,94.5078,19932.0
2021-07-21 15:20:00,101.57,101.58,101.55,101.56,48024.0,94.4985,94.5078,94.4799,94.4892,48024.0
2021-07-21 15:25:00,101.56,101.56,101.51,101.52,13814.0,94.4892,94.4892,94.4427,94.452,13814.0
2021-07-21 15:30:00,101.53,101.55,101.52,101.54,9010.0,94.4613,94.4799,94.452,94.4706,9010.0
2021-07-21 15:35:00,101.55,101.56,101.49,101.5,10783.0,94.4799,94.4892,94.4241,94.4334,10783.0
2021-07-21 15:40:00,101.5,101.53,101.49,101.5,20925.0,94.4334,94.4613,94.4241,94.4334,20925.0
2021-07-21 15:45:00,101.5,101.5,101.43,101.44,13990.0,94.4334,94.4334,94.3682,94.3776,13990.0
2021-07-21 15:50:00,101.43,101.58,101.39,101.56,55310.0,94.3682,94.5078,94.331,94.4892,55310.0
2021-07-21 15:55:00,101.57,101.61,101.52,101.58,57170.0,94.4985,94.5357,94.452,94.5078,57170.0
2021-07-22 09:30:00,101.71,101.79,101.68,101.7,63508.0,94.6288,94.7032,94.6008,94.6195,63508.0
2021-07-22 09:35:00,101.7,101.71,101.56,101.66,52035.0,94.6195,94.6288,94.4892,94.5822,52035.0
2021-07-22 09:40:00,101.67,101.8,101.64,101.77,52043.0,94.5915,94.7125,94.5636,94.6846,52043.0
2021-07-22 09:45:00,101.77,101.79,101.6,101.61,161164.0,94.6846,94.7032,94.5264,94.5357,161164.0
2021-07-22 09:50:00,101.61,101.66,101.53,101.62,16283.0,94.5357,94.5822,94.4613,94.545,16283.0
2021-07-22 09:55:00,101.58,101.62,101.57,101.6,5453.0,94.5078,94.545,94.4985,94.5264,5453.0
2021-07-22 10:00:00,101.64,101.69,101.62,101.62,15100.0,94.5636,94.6101,94.545,94.545,15100.0
2021-07-22 10:05:00,101.65,101.66,101.57,101.62,6801.0,94.5729,94.5822,94.4985,94.545,6801.0
2021-07-22 10:10:00,101.66,101.7,101.63,101.68,25960.0,94.5822,94.6195,94.5543,94.6008,25960.0
2021-07-22 10:15:00,101.67,101.69,101.62,101.67,18264.0,94.5915,94.6101,94.545,94.5915,18264.0
2021-07-22 10:20:00,101.67,101.67,101.6,101.6,7094.0,94.5915,94.5915,94.5264,94.5264,7094.0
2021-07-22 10:25:00,101.6,101.67,101.6,101.66,48139.0,94.5264,94.5915,94.5264,94.5822,48139.0
2021-07-22 10:30:00,101.66,101.71,101.65,101.7,23464.0,94.5822,94.6288,94.5729,94.6195,23464.0
2021-07-22 10:35:00,101.7,101.73,101.68,101.73,45229.0,94.6195,94.6474,94.6008,94.6474,45229.0
2021-07-22 10:40:00,101.72,101.78,101.72,101.76,11540.0,94.6381,94.6939,94.6381,94.6753,11540.0
2021-07-22 10:45:00,101.74,101.75,101.69,101.72,8487.0,94.6567,94.666,94.6101,94.6381,8487.0
2021-07-22 10:50:00,101.73,101.73,101.69,101.72,5700.0,94.6474,94.6474,94.6101,94.6381,5700.0
2021-07-22 10:55:00,101.72,101.74,101.7,101.7,5429.0,94.6381,94.6567,94.6195,94.6195,5429.0
2021-07-22 11:00:00,101.7,101.72,101.67,101.69,6388.0,94.6195,94.6381,94.5915,94.6101,6388.0
2021-07-22 11:05:00,101.68,101.68,101.61,101.66,7728.0,94.6008,94.6008,94.5357,94.5822,7728.0
2021-07-22 11:10:00,101.66,101.66,101.62,101.63,2600.0,94.5822,94.5822,94.545,94.5543,2600.0
2021-07-22 11:15:00,101.61,101.66,101.6,101.65,2902.0,94.5357,94.5822,94.5264,94.5729,2902.0
2021-07-22 11:20:00,101.65,101.67,101.62,101.65,4500.0,94.5729,94.5915,94.545,94.5729,4500.0
2021-07-22 11:25:00,101.66,101.66,101.58,101.64,15728.0,94.5822,94.5822,94.5078,94.5636,15728.0
2021-07-22 11:30:00,101.62,101.64,101.58,101.58,3908.0,94.545,94.5636,94.5078,94.5078,3908.0
2021-07-22 11:35:00,101.58,101.62,101.58,101.6,4577.0,94.5078,94.545,94.5078,94.5264,4577.0
2021-07-22 11:40:00,101.59,101.6,101.51,101.51,11716.0,94.5171,94.5264,94.4427,94.4427,11716.0
2021-07-22 11:45:00,101.51,101.56,101.5,101.56,6298.0,94.4427,94.4892,94.4334,94.4892,6298.0
2021-07-22 11:50:00,101.56,101.57,101.55,101.57,2600.0,94.4892,94.4985,94.4799,94.4985,2600.0
2021-07-22 11:55:00,101.58,101.6,101.58,101.58,1831.0,94.5078,94.5264,94.5078,94.5078,1831.0
2021-07-22 12:00:00,101.59,101.6,101.53,101.53,3960.0,94.5171,94.5264,94.4613,94.4613,3960.0
2021-07-22 12:05:00,101.49,101.5,101.45,101.45,2704.0,94.4241,94.4334,94.3869,94.3869,2704.0
2021-07-22 12:10:00,101.43,101.44,101.42,101.44,2600.0,94.3682,94.3776,94.3589,94.3776,2600.0
2021-07-22 12:15:00,101.44,101.49,101.44,101.44,4981.0,94.3776,94.4241,94.3776,94.3776,4981.0
2021-07-22 12:20:00,101.44,101.45,101.4,101.41,8791.0,94.3776,94.3869,94.3403,94.3496,8791.0
2021-07-22 12:25:00,101.42,101.53,101.42,101.53,26368.0,94.3589,94.4613,94.3589,94.4613,26368.0
2021-07-22 12:30:00,101.53,101.53,101.51,101.52,1100.0,94.4613,94.4613,94.4427,94.452,1100.0
2021-07-22 12:35:00,101.53,101.59,101.53,101.59,2369.0,94.4613,94.5171,94.4613,94.5171,2369.0
2021-07-22 12:40:00,101.59,101.6,101.57,101.59,2409.0,94.5171,94.5264,94.4985,94.5171,2409.0
2021-07-22 12:45:00,101.59,101.59,101.55,101.55,7994.0,94.5171,94.5171,94.4799,94.4799,7994.0
2021-07-22 12:50:00,101.55,101.61,101.55,101.59,4303.0,94.4799,94.5357,94.4799,94.5171,4303.0
2021-07-22 12:55:00,101.61,101.65,101.61,101.65,3534.0,94.5357,94.5729,94.5357,94.5729,3534.0
2021-07-22 13:00:00,101.65,101.68,101.64,101.67,2249.0,94.5729,94.6008,94.5636,94.5915,2249.0
2021-07-22 13:05:00,101.68,101.68,101.67,101.68,1600.0,94.6008,94.6008,94.5915,94.6008,1600.0
2021-07-22 13:10:00,101.67,101.72,101.67,101.71,5567.0,94.5915,94.6381,94.5915,94.6288,5567.0
2021-07-22 13:15:00,101.71,101.71,101.7,101.71,4071.0,94.6288,94.6288,94.6195,94.6288,4071.0
2021-07-22 13:20:00,101.68,101.7,101.68,101.7,1500.0,94.6008,94.6195,94.6008,94.6195,1500.0
2021-07-22 13:25:00,101.7,101.71,101.68,101.69,5729.0,94.6195,94.6288,94.6008,94.6101,5729.0
2021-07-22 13:30:00,101.69,101.72,101.69,101.72,3450.0,94.6101,94.6381,94.6101,94.6381,3450.0
2021-07-22 13:35:00,101.72,101.72,101.71,101.72,1876.0,94.6381,94.6381,94.6288,94.6381,1876.0
2021-07-22 13:40:00,101.73,101.73,101.71,101.72,53741.0,94.6474,94.6474,94.6288,94.6381,53741.0
2021-07-22 13:45:00,101.71,101.71,101.69,101.7,9530.0,94.6288,94.6288,94.6101,94.6195,9530.0
2021-07-22 13:50:00,101.71,101.72,101.7,101.72,2458.0,94.6288,94.6381,94.6195,94.6381,2458.0
2021-07-22 13:55:00,101.74,101.75,101.73,101.75,2800.0,94.6567,94.666,94.6474,94.666,2800.0
2021-07-22 14:00:00,101.75,101.76,101.75,101.75,4715.0,94.666,94.6753,94.666,94.666,4715.0
2021-07-22 14:05:00,101.76,101.79,101.75,101.75,60267.0,94.6753,94.7032,94.666,94.666,60267.0
2021-07-22 14:10:00,101.75,101.8,101.75,101.8,6089.0,94.666,94.7125,94.666,94.7125,6089.0
2021-07-22 14:15:00,101.8,101.82,101.8,101.8,5940.0,94.7125,94.7311,94.7125,94.7125,5940.0
2021-07-22 14:20:00,101.79,101.81,101.78,101.81,2619.0,94.7032,94.7218,94.6939,94.7218,2619.0
2021-07-22 14:25:00,101.8,101.8,101.79,101.8,8129.0,94.7125,94.7125,94.7032,94.7125,8129.0
2021-07-22 14:30:00,101.79,101.8,101.78,101.8,2314.0,94.7032,94.7125,94.6939,94.7125,2314.0
2021-07-22 14:35:00,101.79,101.81,101.79,101.8,4194.0,94.7032,94.7218,94.7032,94.7125,4194.0
2021-07-22 14:40:00,101.8,101.8,101.78,101.79,1830.0,94.7125,94.7125,94.6939,94.7032,1830.0
2021-07-22 14:45:00,101.8,101.83,101.8,101.81,3095.0,94.7125,94.7404,94.7125,94.7218,3095.0
2021-07-22 14:50:00,101.81,101.82,101.79,101.81,6390.0,94.7218,94.7311,94.7032,94.7218,6390.0
2021-07-22 14:55:00,101.81,101.87,101.81,101.86,28143.0,94.7218,94.7776,94.7218,94.7683,28143.0
2021-07-22 15:00:00,101.87,101.87,101.84,101.85,25716.0,94.7776,94.7776,94.7497,94.759,25716.0
2021-07-22 15:05:00,101.85,101.85,101.81,101.82,16453.0,94.759,94.759,94.7218,94.7311,16453.0
2021-07-22 15:10:00,101.82,101.82,101.8,101.81,9758.0,94.7311,94.7311,94.7125,94.7218,9758.0
2021-07-22 15:15:00,101.81,101.82,101.8,101.82,10063.0,94.7218,94.7311,94.7125,94.7311,10063.0
2021-07-22 15:20:00,101.82,101.83,101.8,101.81,10911.0,94.7311,94.7404,94.7125,94.7218,10911.0
2021-07-22 15:25:00,101.81,101.83,101.81,101.82,20680.0,94.7218,94.7404,94.7218,94.7311,20680.0
2021-07-22 15:30:00,101.82,101.82,101.76,101.78,6207.0,94.7311,94.7311,94.6753,94.6939,6207.0
2021-07-22 15:35:00,101.78,101.79,101.75,101.76,4556.0,94.6939,94.7032,94.666,94.6753,4556.0
2021-07-22 15:40:00,101.75,101.76,101.73,101.76,9371.0,94.666,94.6753,94.6474,94.6753,9371.0
2021-07-22 15:45:00,101.78,101.81,101.76,101.78,8794.0,94.6939,94.7218,94.6753,94.6939,8794.0
2021-07-22 15:50:00,101.78,101.79,101.75,101.78,17688.0,94.6939,94.7032,94.666,94.6939,17688.0
2021-07-22 15:55:00,101.78,101.8,101.75,101.78,51761.0,94.6939,94.7125,94.666,94.6939,51761.0
2021-07-23 09:30:00,102.15,102.15,102.01,102.04,51464.0,95.0381,95.0381,94.9079,94.9358,51464.0
2021-07-23 09:35:00,102.04,102.05,101.96,101.96,28092.0,94.9358,94.9451,94.8613,94.8613,28092.0
2021-07-23 09:40:00,101.98,102.01,101.94,102.01,26899.0,94.88,94.9079,94.8427,94.9079,26899.0
2021-07-23 09:45:00,102.01,102.09,102.0,102.05,19546.0,94.9079,94.9823,94.8986,94.9451,19546.0
2021-07-23 09:50:00,102.03,102.04,101.95,101.95,9841.0,94.9265,94.9358,94.852,94.852,9841.0
2021-07-23 09:55:00,101.95,101.97,101.88,101.92,3860.0,94.852,94.8707,94.7869,94.8241,3860.0
2021-07-23 10:00:00,101.92,101.98,101.92,101.98,5589.0,94.8241,94.88,94.8241,94.88,5589.0
2021-07-23 10:05:00,101.97,102.0,101.96,101.97,9589.0,94.8707,94.8986,94.8613,94.8707,9589.0
2021-07-23 10:10:00,101.98,101.99,101.91,101.94,6108.0,94.88,94.8893,94.8148,94.8427,6108.0
2021-07-23 10:15:00,101.96,102.01,101.96,101.96,44987.0,94.8613,94.9079,94.8613,94.8613,44987.0
2021-07-23 10:20:00,101.95,101.98,101.95,101.97,1720.0,94.852,94.88,94.852,94.8707,1720.0
2021-07-23 10:25:00,101.97,102.02,101.96,102.02,1400.0,94.8707,94.9172,94.8613,94.9172,1400.0
2021-07-23 10:30:00,102.02,102.02,101.99,102.0,5100.0,94.9172,94.9172,94.8893,94.8986,5100.0
2021-07-23 10:35:00,102.0,102.09,102.0,102.03,15016.0,94.8986,94.9823,94.8986,94.9265,15016.0
2021-07-23 10:40:00,102.03,102.06,102.03,102.04,2845.0,94.9265,94.9544,94.9265,94.9358,2845.0
2021-07-23 10:45:00,102.04,102.05,102.01,102.04,6500.0,94.9358,94.9451,94.9079,94.9358,6500.0
2021-07-23 10:50:00,102.05,102.12,102.05,102.11,13264.0,94.9451,95.0102,94.9451,95.0009,13264.0
2021-07-23 10:55:00,102.11,102.14,102.11,102.13,72976.0,95.0009,95.0288,95.0009,95.0195,72976.0
2021-07-23 11:00:00,102.13,102.2,102.12,102.19,123457.0,95.0195,95.0846,95.0102,95.0753,123457.0
2021-07-23 11:05:00,102.19,102.19,102.17,102.19,96891.0,95.0753,95.0753,95.0567,95.0753,96891.0
2021-07-23 11:10:00,102.18,102.2,102.15,102.19,107235.0,95.066,95.0846,95.0381,95.0753,107235.0
2021-07-23 11:15:00,102.19,102.26,102.19,102.25,86773.0,95.0753,95.1405,95.0753,95.1312,86773.0
2021-07-23 11:20:00,102.25,102.28,102.25,102.26,5941.0,95.1312,95.1591,95.1312,95.1405,5941.0
2021-07-23 11:25:00,102.27,102.33,102.27,102.33,4960.0,95.1498,95.2056,95.1498,95.2056,4960.0
2021-07-23 11:30:00,102.34,102.37,102.28,102.28,69008.0,95.2149,95.2428,95.1591,95.1591,69008.0
2021-07-23 11:35:00,102.29,102.32,102.28,102.31,25495.0,95.1684,95.1963,95.1591,95.187,25495.0
2021-07-23 11:40:00,102.31,102.31,102.26,102.26,3700.0,95.187,95.187,95.1405,95.1405,3700.0
2021-07-23 11:45:00,102.25,102.31,102.23,102.3,36587.0,95.1312,95.187,95.1126,95.1777,36587.0
2021-07-23 11:50:00,102.3,102.3,102.25,102.26,9321.0,95.1777,95.1777,95.1312,95.1405,9321.0
2021-07-23 11:55:00,102.25,102.27,102.21,102.21,69487.0,95.1312,95.1498,95.0939,95.0939,69487.0
2021-07-23 12:00:00,102.22,102.25,102.21,102.23,6420.0,95.1032,95.1312,95.0939,95.1126,6420.0
2021-07-23 12:05:00,102.23,102.23,102.21,102.23,2596.0,95.1126,95.1126,95.0939,95.1126,2596.0
2021-07-23 12:10:00,102.23,102.29,102.22,102.29,81170.0,95.1126,95.1684,95.1032,95.1684,81170.0
2021-07-23 12:15:00,102.28,102.3,102.28,102.29,1400.0,95.1591,95.1777,95.1591,95.1684,1400.0
2021-07-23 12:20:00,102.3,102.32,102.29,102.3,7860.0,95.1777,95.1963,95.1684,95.1777,7860.0
2021-07-23 12:25:00,102.31,102.32,102.27,102.28,13691.0,95.187,95.1963,95.1498,95.1591,13691.0
2021-07-23 12:30:00,102.29,102.3,102.27,102.27,68805.0,95.1684,95.1777,95.1498,95.1498,68805.0
2021-07-23 12:35:00,102.28,102.3,102.27,102.29,12047.0,95.1591,95.1777,95.1498,95.1684,12047.0
2021-07-23 12:40:00,102.31,102.32,102.3,102.32,3100.0,95.187,95.1963,95.1777,95.1963,3100.0
2021-07-23 12:45:00,102.32,102.34,102.32,102.33,43500.0,95.1963,95.2149,95.1963,95.2056,43500.0
2021-07-23 12:50:00,102.33,102.33,102.3,102.3,79193.0,95.2056,95.2056,95.1777,95.1777,79193.0
2021-07-23 12:55:00,102.3,102.34,102.3,102.34,2966.0,95.1777,95.2149,95.1777,95.2149,2966.0
2021-07-23 13:00:00,102.35,102.37,102.34,102.36,23584.0,95.2242,95.2428,95.2149,95.2335,23584.0
2021-07-23 13:05:00,102.36,102.41,102.36,102.39,14759.0,95.2335,95.28,95.2335,95.2614,14759.0
2021-07-23 13:10:00,102.4,102.43,102.4,102.43,30630.0,95.2707,95.2986,95.2707,95.2986,30630.0
2021-07-23 13:15:00,102.43,102.46,102.41,102.45,5097.0,95.2986,95.3265,95.28,95.3172,5097.0
2021-07-23 13:20:00,102.45,102.46,102.43,102.46,4118.0,95.3172,95.3265,95.2986,95.3265,4118.0
2021-07-23 13:25:00,102.46,102.48,102.46,102.46,8598.0,95.3265,95.3451,95.3265,95.3265,8598.0
2021-07-23 13:30:00,102.44,102.44,102.41,102.43,5309.0,95.3079,95.3079,95.28,95.2986,5309.0
2021-07-23 13:35:00,102.42,102.42,102.38,102.41,12475.0,95.2893,95.2893,95.2521,95.28,12475.0
2021-07-23 13:40:00,102.41,102.42,102.39,102.42,5645.0,95.28,95.2893,95.2614,95.2893,5645.0
2021-07-23 13:45:00,102.42,102.45,102.42,102.45,2743.0,95.2893,95.3172,95.2893,95.3172,2743.0
2021-07-23 13:50:00,102.45,102.45,102.41,102.41,4191.0,95.3172,95.3172,95.28,95.28,4191.0
2021-07-23 13:55:00,102.42,102.44,102.42,102.42,2400.0,95.2893,95.3079,95.2893,95.2893,2400.0
2021-07-23 14:00:00,102.42,102.42,102.38,102.39,16327.0,95.2893,95.2893,95.2521,95.2614,16327.0
2021-07-23 14:05:00,102.39,102.42,102.37,102.42,7600.0,95.2614,95.2893,95.2428,95.2893,7600.0
2021-07-23 14:10:00,102.42,102.45,102.42,102.43,8476.0,95.2893,95.3172,95.2893,95.2986,8476.0
2021-07-23 14:15:00,102.42,102.43,102.41,102.41,5926.0,95.2893,95.2986,95.28,95.28,5926.0
2021-07-23 14:20:00,102.4,102.42,102.4,102.41,4100.0,95.2707,95.2893,95.2707,95.28,4100.0
2021-07-23 14:25:00,102.41,102.41,102.39,102.4,12559.0,95.28,95.28,95.2614,95.2707,12559.0
2021-07-23 14:30:00,102.41,102.41,102.37,102.37,14318.0,95.28,95.28,95.2428,95.2428,14318.0
2021-07-23 14:35:00,102.37,102.42,102.36,102.41,24929.0,95.2428,95.2893,95.2335,95.28,24929.0
2021-07-23 14:40:00,102.41,102.41,102.37,102.39,22529.0,95.28,95.28,95.2428,95.2614,22529.0
2021-07-23 14:45:00,102.39,102.4,102.36,102.38,15499.0,95.2614,95.2707,95.2335,95.2521,15499.0
2021-07-23 14:50:00,102.38,102.4,102.37,102.38,24902.0,95.2521,95.2707,95.2428,95.2521,24902.0
2021-07-23 14:55:00,102.38,102.39,102.37,102.39,12913.0,95.2521,95.2614,95.2428,95.2614,12913.0
2021-07-23 15:00:00,102.39,102.4,102.35,102.36,77174.0,95.2614,95.2707,95.2242,95.2335,77174.0
2021-07-23 15:05:00,102.35,102.36,102.34,102.36,26835.0,95.2242,95.2335,95.2149,95.2335,26835.0
2021-07-23 15:10:00,102.37,102.37,102.31,102.31,24673.0,95.2428,95.2428,95.187,95.187,24673.0
2021-07-23 15:15:00,102.31,102.34,102.3,102.34,17538.0,95.187,95.2149,95.1777,95.2149,17538.0
2021-07-23 15:20:00,102.35,102.37,102.33,102.35,22117.0,95.2242,95.2428,95.2056,95.2242,22117.0
2021-07-23 15:25:00,102.34,102.37,102.32,102.37,27992.0,95.2149,95.2428,95.1963,95.2428,27992.0
2021-07-23 15:30:00,102.38,102.43,102.37,102.43,92876.0,95.2521,95.2986,95.2428,95.2986,92876.0
2021-07-23 15:35:00,102.43,102.5,102.42,102.5,23360.0,95.2986,95.3638,95.2893,95.3638,23360.0
2021-07-23 15:40:00,102.5,102.5,102.46,102.47,79375.0,95.3638,95.3638,95.3265,95.3358,79375.0
2021-07-23 15:45:00,102.47,102.49,102.46,102.49,31992.0,95.3358,95.3545,95.3265,95.3545,31992.0
2021-07-23 15:50:00,102.48,102.52,102.46,102.47,97394.0,95.3451,95.3824,95.3265,95.3358,97394.0
2021-07-23 15:55:00,102.47,102.47,102.42,102.45,108568.0,95.3358,95.3358,95.2893,95.3172,108568.0
2021-07-26 09:30:00,102.04,102.15,102.01,102.13,47949.0,94.9358,95.0381,94.9079,95.0195,47949.0
2021-07-26 09:35:00,102.13,102.21,102.12,102.21,30131.0,95.0195,95.0939,95.0102,95.0939,30131.0
2021-07-26 09:40:00,102.19,102.19,102.07,102.11,13030.0,95.0753,95.0753,94.9637,95.0009,13030.0
2021-07-26 09:45:00,102.11,102.17,102.11,102.15,23217.0,95.0009,95.0567,95.0009,95.0381,23217.0
2021-07-26 09:50:00,102.14,102.22,102.14,102.22,7635.0,95.0288,95.1032,95.0288,95.1032,7635.0
2021-07-26 09:55:00,102.22,102.25,102.19,102.25,10994.0,95.1032,95.1312,95.0753,95.1312,10994.0
2021-07-26 10:00:00,102.25,102.27,102.23,102.25,11790.0,95.1312,95.1498,95.1126,95.1312,11790.0
2021-07-26 10:05:00,102.25,102.28,102.24,102.25,56130.0,95.1312,95.1591,95.1219,95.1312,56130.0
2021-07-26 10:10:00,102.26,102.26,102.17,102.19,106803.0,95.1405,95.1405,95.0567,95.0753,106803.0
2021-07-26 10:15:00,102.18,102.23,102.18,102.2,14812.0,95.066,95.1126,95.066,95.0846,14812.0
2021-07-26 10:20:00,102.21,102.21,102.19,102.2,14105.0,95.0939,95.0939,95.0753,95.0846,14105.0
2021-07-26 10:25:00,102.21,102.21,102.17,102.17,8381.0,95.0939,95.0939,95.0567,95.0567,8381.0
2021-07-26 10:30:00,102.17,102.19,102.13,102.16,23731.0,95.0567,95.0753,95.0195,95.0474,23731.0
2021-07-26 10:35:00,102.17,102.19,102.13,102.17,27247.0,95.0567,95.0753,95.0195,95.0567,27247.0
2021-07-26 10:40:00,102.18,102.19,102.1,102.1,43210.0,95.066,95.0753,94.9916,94.9916,43210.0
2021-07-26 10:45:00,102.09,102.17,102.09,102.17,22576.0,94.9823,95.0567,94.9823,95.0567,22576.0
2021-07-26 10:50:00,102.16,102.19,102.15,102.17,3814.0,95.0474,95.0753,95.0381,95.0567,3814.0
2021-07-26 10:55:00,102.15,102.2,102.14,102.15,31625.0,95.0381,95.0846,95.0288,95.0381,31625.0
2021-07-26 11:00:00,102.14,102.17,102.09,102.14,5158.0,95.0288,95.0567,94.9823,95.0288,5158.0
2021-07-26 11:05:00,102.14,102.17,102.13,102.16,4565.0,95.0288,95.0567,95.0195,95.0474,4565.0
2021-07-26 11:10:00,102.16,102.2,102.16,102.18,5800.0,95.0474,95.0846,95.0474,95.066,5800.0
2021-07-26 11:15:00,102.18,102.23,102.18,102.22,15704.0,95.066,95.1126,95.066,95.1032,15704.0
2021-07-26 11:20:00,102.22,102.22,102.2,102.21,10700.0,95.1032,95.1032,95.0846,95.0939,10700.0
2021-07-26 11:25:00,102.2,102.26,102.2,102.24,22990.0,95.0846,95.1405,95.0846,95.1219,22990.0
2021-07-26 11:30:00,102.25,102.27,102.24,102.27,21111.0,95.1312,95.1498,95.1219,95.1498,21111.0
2021-07-26 11:35:00,102.27,102.34,102.27,102.31,9905.0,95.1498,95.2149,95.1498,95.187,9905.0
2021-07-26 11:40:00,102.32,102.32,102.29,102.29,6900.0,95.1963,95.1963,95.1684,95.1684,6900.0
2021-07-26 11:45:00,102.28,102.32,102.28,102.31,9000.0,95.1591,95.1963,95.1591,95.187,9000.0
2021-07-26 11:50:00,102.32,102.32,102.29,102.3,5191.0,95.1963,95.1963,95.1684,95.1777,5191.0
2021-07-26 11:55:00,102.32,102.33,102.3,102.3,5400.0,95.1963,95.2056,95.1777,95.1777,5400.0
2021-07-26 12:00:00,102.31,102.33,102.28,102.29,15827.0,95.187,95.2056,95.1591,95.1684,15827.0
2021-07-26 12:05:00,102.29,102.29,102.27,102.27,4199.0,95.1684,95.1684,95.1498,95.1498,4199.0
2021-07-26 12:10:00,102.27,102.27,102.23,102.25,8001.0,95.1498,95.1498,95.1126,95.1312,8001.0
2021-07-26 12:15:00,102.25,102.25,102.22,102.23,5700.0,95.1312,95.1312,95.1032,95.1126,5700.0
2021-07-26 12:20:00,102.24,102.24,102.23,102.23,10006.0,95.1219,95.1219,95.1126,95.1126,10006.0
2021-07-26 12:25:00,102.23,102.25,102.23,102.23,2210.0,95.1126,95.1312,95.1126,95.1126,2210.0
2021-07-26 12:30:00,102.23,102.23,102.18,102.18,5596.0,95.1126,95.1126,95.066,95.066,5596.0
2021-07-26 12:35:00,102.19,102.21,102.16,102.16,252751.0,95.0753,95.0939,95.0474,95.0474,252751.0
2021-07-26 12:40:00,102.16,102.16,102.13,102.14,11700.0,95.0474,95.0474,95.0195,95.0288,11700.0
2021-07-26 12:45:00,102.14,102.15,102.13,102.15,63607.0,95.0288,95.0381,95.0195,95.0381,63607.0
2021-07-26 12:50:00,102.17,102.17,102.14,102.16,4100.0,95.0567,95.0567,95.0288,95.0474,4100.0
2021-07-26 12:55:00,102.16,102.18,102.15,102.18,3164.0,95.0474,95.066,95.0381,95.066,3164.0
2021-07-26 13:00:00,102.19,102.2,102.18,102.19,1800.0,95.0753,95.0846,95.066,95.0753,1800.0
2021-07-26 13:05:00,102.19,102.22,102.17,102.22,3000.0,95.0753,95.1032,95.0567,95.1032,3000.0
2021-07-26 13:10:00,102.21,102.23,102.19,102.23,127975.0,95.0939,95.1126,95.0753,95.1126,127975.0
2021-07-26 13:15:00,102.22,102.26,102.21,102.26,97612.0,95.1032,95.1405,95.0939,95.1405,97612.0
2021-07-26 13:20:00,102.26,102.29,102.24,102.26,125359.0,95.1405,95.1684,95.1219,95.1405,125359.0
2021-07-26 13:25:00,102.25,102.27,102.24,102.25,10056.0,95.1312,95.1498,95.1219,95.1312,10056.0
2021-07-26 13:30:00,102.25,102.25,102.22,102.23,16371.0,95.1312,95.1312,95.1032,95.1126,16371.0
2021-07-26 13:35:00,102.23,102.23,102.21,102.22,9928.0,95.1126,95.1126,95.0939,95.1032,9928.0
2021-07-26 13:40:00,102.22,102.23,102.21,102.23,4100.0,95.1032,95.1126,95.0939,95.1126,4100.0
2021-07-26 13:45:00,102.22,102.22,102.19,102.2,15142.0,95.1032,95.1032,95.0753,95.0846,15142.0
2021-07-26 13:50:00,102.21,102.21,102.18,102.2,22193.0,95.0939,95.0939,95.066,95.0846,22193.0
2021-07-26 13:55:00,102.2,102.22,102.2,102.2,18524.0,95.0846,95.1032,95.0846,95.0846,18524.0
2021-07-26 14:00:00,102.2,102.22,102.19,102.2,54779.0,95.0846,95.1032,95.0753,95.0846,54779.0
2021-07-26 14:05:00,102.2,102.24,102.2,102.23,18141.0,95.0846,95.1219,95.0846,95.1126,18141.0
2021-07-26 14:10:00,102.23,102.23,102.2,102.2,24181.0,95.1126,95.1126,95.0846,95.0846,24181.0
2021-07-26 14:15:00,102.2,102.22,102.17,102.22,40484.0,95.0846,95.1032,95.0567,95.1032,40484.0
2021-07-26 14:20:00,102.22,102.22,102.19,102.2,25000.0,95.1032,95.1032,95.0753,95.0846,25000.0
2021-07-26 14:25:00,102.2,102.23,102.18,102.23,39313.0,95.0846,95.1126,95.066,95.1126,39313.0
2021-07-26 14:30:00,102.23,102.25,102.22,102.25,23201.0,95.1126,95.1312,95.1032,95.1312,23201.0
2021-07-26 14:35:00,102.24,102.24,102.23,102.23,21179.0,95.1219,95.1219,95.1126,95.1126,21179.0
2021-07-26 14:40:00,102.23,102.25,102.22,102.22,19317.0,95.1126,95.1312,95.1032,95.1032,19317.0
2021-07-26 14:45:00,102.22,102.23,102.21,102.23,20344.0,95.1032,95.1126,95.0939,95.1126,20344.0
2021-07-26 14:50:00,102.23,102.24,102.22,102.23,16084.0,95.1126,95.1219,95.1032,95.1126,16084.0
2021-07-26 14:55:00,102.23,102.24,102.22,102.23,22901.0,95.1126,95.1219,95.1032,95.1126,22901.0
2021-07-26 15:00:00,102.23,102.24,102.21,102.23,22602.0,95.1126,95.1219,95.0939,95.1126,22602.0
2021-07-26 15:05:00,102.23,102.24,102.21,102.23,65401.0,95.1126,95.1219,95.0939,95.1126,65401.0
2021-07-26 15:10:00,102.23,102.25,102.22,102.25,20551.0,95.1126,95.1312,95.1032,95.1312,20551.0
2021-07-26 15:15:00,102.25,102.26,102.22,102.23,32152.0,95.1312,95.1405,95.1032,95.1126,32152.0
2021-07-26 15:20:00,102.23,102.27,102.22,102.26,22923.0,95.1126,95.1498,95.1032,95.1405,22923.0
2021-07-26 15:25:00,102.26,102.27,102.25,102.27,47681.0,95.1405,95.1498,95.1312,95.1498,47681.0
2021-07-26 15:30:00,102.27,102.28,102.24,102.25,38854.0,95.1498,95.1591,95.1219,95.1312,38854.0
2021-07-26 15:35:00,102.24,102.25,102.23,102.25,49098.0,95.1219,95.1312,95.1126,95.1312,49098.0
2021-07-26 15:40:00,102.25,102.27,102.23,102.24,26887.0,95.1312,95.1498,95.1126,95.1219,26887.0
2021-07-26 15:45:00,102.23,102.24,102.21,102.22,65587.0,95.1126,95.1219,95.0939,95.1032,65587.0
2021-07-26 15:50:00,102.22,102.29,102.21,102.28,149888.0,95.1032,95.1684,95.0939,95.1591,149888.0
2021-07-26 15:55:00,102.28,102.34,102.26,102.32,154714.0,95.1591,95.2149,95.1405,95.1963,154714.0
2021-07-27 09:30:00,101.82,101.82,101.53,101.61,88040.0,94.7311,94.7311,94.4613,94.5357,88040.0
2021-07-27 09:35:00,101.63,101.66,101.57,101.58,211168.0,94.5543,94.5822,94.4985,94.5078,211168.0
2021-07-27 09:40:00,101.58,101.59,101.48,101.49,14700.0,94.5078,94.5171,94.4148,94.4241,14700.0
2021-07-27 09:45:00,101.5,101.66,101.49,101.63,27207.0,94.4334,94.5822,94.4241,94.5543,27207.0
2021-07-27 09:50:00,101.64,101.68,101.61,101.68,17854.0,94.5636,94.6008,94.5357,94.6008,17854.0
2021-07-27 09:55:00,101.65,101.68,101.58,101.61,49955.0,94.5729,94.6008,94.5078,94.5357,49955.0
2021-07-27 10:00:00,101.6,101.7,101.59,101.62,25434.0,94.5264,94.6195,94.5171,94.545,25434.0
2021-07-27 10:05:00,101.62,101.64,101.52,101.56,52829.0,94.545,94.5636,94.452,94.4892,52829.0
2021-07-27 10:10:00,101.53,101.53,101.35,101.37,19091.0,94.4613,94.4613,94.2938,94.3124,19091.0
2021-07-27 10:15:00,101.38,101.42,101.33,101.42,30936.0,94.3217,94.3589,94.2752,94.3589,30936.0
2021-07-27 10:20:00,101.41,101.53,101.38,101.52,16664.0,94.3496,94.4613,94.3217,94.452,16664.0
2021-07-27 10:25:00,101.5,101.57,101.48,101.57,19349.0,94.4334,94.4985,94.4148,94.4985,19349.0
2021-07-27 10:30:00,101.55,101.56,101.38,101.4,36068.0,94.4799,94.4892,94.3217,94.3403,36068.0
2021-07-27 10:35:00,101.4,101.48,101.37,101.41,24635.0,94.3403,94.4148,94.3124,94.3496,24635.0
2021-07-27 10:40:00,101.4,101.46,101.38,101.39,14781.0,94.3403,94.3962,94.3217,94.331,14781.0
2021-07-27 10:45:00,101.37,101.42,101.36,101.38,17057.0,94.3124,94.3589,94.3031,94.3217,17057.0
2021-07-27 10:50:00,101.38,101.4,101.32,101.34,15477.0,94.3217,94.3403,94.2659,94.2845,15477.0
2021-07-27 10:55:00,101.34,101.54,101.34,101.48,23257.0,94.2845,94.4706,94.2845,94.4148,23257.0
2021-07-27 11:00:00,101.48,101.6,101.44,101.54,38845.0,94.4148,94.5264,94.3776,94.4706,38845.0
2021-07-27 11:05:00,101.55,101.55,101.46,101.49,9326.0,94.4799,94.4799,94.3962,94.4241,9326.0
2021-07-27 11:10:00,101.47,101.54,101.47,101.51,7463.0,94.4055,94.4706,94.4055,94.4427,7463.0
2021-07-27 11:15:00,101.52,101.52,101.33,101.33,8944.0,94.452,94.452,94.2752,94.2752,8944.0
2021-07-27 11:20:00,101.32,101.38,101.29,101.32,25793.0,94.2659,94.3217,94.238,94.2659,25793.0
2021-07-27 11:25:00,101.32,101.33,101.27,101.33,32387.0,94.2659,94.2752,94.2194,94.2752,32387.0
2021-07-27 11:30:00,101.32,101.32,101.17,101.19,39595.0,94.2659,94.2659,94.1264,94.145,39595.0
2021-07-27 11:35:00,101.19,101.21,101.11,101.13,57319.0,94.145,94.1636,94.0705,94.0891,57319.0
2021-07-27 11:40:00,101.12,101.24,101.08,101.19,17253.0,94.0798,94.1915,94.0426,94.145,17253.0
2021-07-27 11:45:00,101.2,101.25,101.18,101.23,19227.0,94.1543,94.2008,94.1357,94.1822,19227.0
2021-07-27 11:50:00,101.25,101.32,101.24,101.32,11124.0,94.2008,94.2659,94.1915,94.2659,11124.0
2021-07-27 11:55:00,101.31,101.32,101.26,101.3,14300.0,94.2566,94.2659,94.2101,94.2473,14300.0
2021-07-27 12:00:00,101.3,101.3,101.14,101.17,12299.0,94.2473,94.2473,94.0984,94.1264,12299.0
2021-07-27 12:05:00,101.17,101.21,101.09,101.19,7650.0,94.1264,94.1636,94.0519,94.145,7650.0
2021-07-27 12:10:00,101.19,101.19,101.07,101.08,8034.0,94.145,94.145,94.0333,94.0426,8034.0
2021-07-27 12:15:00,101.09,101.16,101.06,101.14,12101.0,94.0519,94.117,94.024,94.0984,12101.0
2021-07-27 12:20:00,101.11,101.18,101.11,101.14,12215.0,94.0705,94.1357,94.0705,94.0984,12215.0
2021-07-27 12:25:00,101.15,101.2,101.11,101.2,9414.0,94.1077,94.1543,94.0705,94.1543,9414.0
2021-07-27 12:30:00,101.2,101.21,101.1,101.11,13938.0,94.1543,94.1636,94.0612,94.0705,13938.0
2021-07-27 12:35:00,101.11,101.18,101.11,101.16,3800.0,94.0705,94.1357,94.0705,94.117,3800.0
2021-07-27 12:40:00,101.17,101.21,101.13,101.21,6755.0,94.1264,94.1636,94.0891,94.1636,6755.0
2021-07-27 12:45:00,101.21,101.22,101.16,101.16,4541.0,94.1636,94.1729,94.117,94.117,4541.0
2021-07-27 12:50:00,101.17,101.22,101.11,101.11,9385.0,94.1264,94.1729,94.0705,94.0705,9385.0
2021-07-27 12:55:00,101.11,101.15,101.08,101.11,10368.0,94.0705,94.1077,94.0426,94.0705,10368.0
2021-07-27 13:00:00,101.12,101.14,101.07,101.08,5705.0,94.0798,94.0984,94.0333,94.0426,5705.0
2021-07-27 13:05:00,101.09,101.17,101.06,101.16,20600.0,94.0519,94.1264,94.024,94.117,20600.0
2021-07-27 13:10:00,101.15,101.16,101.05,101.07,8462.0,94.1077,94.117,94.0147,94.0333,8462.0
2021-07-27 13:15:00,101.06,101.1,101.0,101.03,17900.0,94.024,94.0612,93.9682,93.9961,17900.0
2021-07-27 13:20:00,101.03,101.03,100.96,100.97,12314.0,93.9961,93.9961,93.931,93.9403,12314.0
2021-07-27 13:25:00,100.97,100.99,100.92,100.99,8229.0,93.9403,93.9589,93.8938,93.9589,8229.0
2021-07-27 13:30:00,100.98,101.01,100.95,100.99,13450.0,93.9496,93.9775,93.9217,93.9589,13450.0
2021-07-27 13:35:00,101.02,101.1,101.02,101.1,11055.0,93.9868,94.0612,93.9868,94.0612,11055.0
2021-07-27 13:40:00,101.09,101.09,101.06,101.09,5708.0,94.0519,94.0519,94.024,94.0519,5708.0
2021-07-27 13:45:00,101.09,101.15,101.07,101.15,27749.0,94.0519,94.1077,94.0333,94.1077,27749.0
2021-07-27 13:50:00,101.14,101.14,101.09,101.09,3946.0,94.0984,94.0984,94.0519,94.0519,3946.0
2021-07-27 13:55:00,101.1,101.11,101.04,101.04,5200.0,94.0612,94.0705,94.0054,94.0054,5200.0
2021-07-27 14:00:00,101.03,101.1,101.03,101.09,6262.0,93.9961,94.0612,93.9961,94.0519,6262.0
2021-07-27 14:05:00,101.09,101.16,101.07,101.16,178083.0,94.0519,94.117,94.0333,94.117,178083.0
2021-07-27 14:10:00,101.16,101.21,101.14,101.21,14456.0,94.117,94.1636,94.0984,94.1636,14456.0
2021-07-27 14:15:00,101.22,101.3,101.22,101.29,11714.0,94.1729,94.2473,94.1729,94.238,11714.0
2021-07-27 14:20:00,101.3,101.35,101.3,101.33,7826.0,94.2473,94.2938,94.2473,94.2752,7826.0
2021-07-27 14:25:00,101.35,101.35,101.3,101.32,3148.0,94.2938,94.2938,94.2473,94.2659,3148.0
2021-07-27 14:30:00,101.32,101.34,101.31,101.32,9546.0,94.2659,94.2845,94.2566,94.2659,9546.0
2021-07-27 14:35:00,101.33,101.35,101.31,101.31,13246.0,94.2752,94.2938,94.2566,94.2566,13246.0
2021-07-27 14:40:00,101.32,101.33,101.29,101.31,6500.0,94.2659,94.2752,94.238,94.2566,6500.0
2021-07-27 14:45:00,101.32,101.41,101.32,101.4,21805.0,94.2659,94.3496,94.2659,94.3403,21805.0
2021-07-27 14:50:00,101.4,101.42,101.35,101.36,6600.0,94.3403,94.3589,94.2938,94.3031,6600.0
2021-07-27 14:55:00,101.36,101.45,101.36,101.45,8264.0,94.3031,94.3869,94.3031,94.3869,8264.0
2021-07-27 15:00:00,101.45,101.52,101.45,101.49,15246.0,94.3869,94.452,94.3869,94.4241,15246.0
2021-07-27 15:05:00,101.49,101.52,101.47,101.51,13114.0,94.4241,94.452,94.4055,94.4427,13114.0
2021-07-27 15:10:00,101.52,101.52,101.41,101.41,11212.0,94.452,94.452,94.3496,94.3496,11212.0
2021-07-27 15:15:00,101.43,101.45,101.4,101.43,24133.0,94.3682,94.3869,94.3403,94.3682,24133.0
2021-07-27 15:20:00,101.43,101.45,101.42,101.44,7965.0,94.3682,94.3869,94.3589,94.3776,7965.0
2021-07-27 15:25:00,101.44,101.46,101.43,101.44,8850.0,94.3776,94.3962,94.3682,94.3776,8850.0
2021-07-27 15:30:00,101.45,101.46,101.4,101.4,23869.0,94.3869,94.3962,94.3403,94.3403,23869.0
2021-07-27 15:35:00,101.4,101.43,101.37,101.41,16393.0,94.3403,94.3682,94.3124,94.3496,16393.0
2021-07-27 15:40:00,101.4,101.45,101.37,101.45,22333.0,94.3403,94.3869,94.3124,94.3869,22333.0
2021-07-27 15:45:00,101.45,101.5,101.43,101.47,107931.0,94.3869,94.4334,94.3682,94.4055,107931.0
2021-07-27 15:50:00,101.48,101.59,101.48,101.54,74863.0,94.4148,94.5171,94.4148,94.4706,74863.0
2021-07-27 15:55:00,101.55,101.67,101.55,101.66,100006.0,94.4799,94.5915,94.4799,94.5822,100006.0
2021-07-28 09:30:00,101.92,101.94,101.86,101.9,51347.0,94.8241,94.8427,94.7683,94.8055,51347.0
2021-07-28 09:35:00,101.9,101.9,101.72,101.77,126988.0,94.8055,94.8055,94.6381,94.6846,126988.0
2021-07-28 09:40:00,101.76,101.77,101.66,101.67,26221.0,94.6753,94.6846,94.5822,94.5915,26221.0
2021-07-28 09:45:00,101.67,101.7,101.62,101.67,21060.0,94.5915,94.6195,94.545,94.5915,21060.0
2021-07-28 09:50:00,101.68,101.77,101.67,101.7,48021.0,94.6008,94.6846,94.5915,94.6195,48021.0
2021-07-28 09:55:00,101.69,101.8,101.69,101.79,30135.0,94.6101,94.7125,94.6101,94.7032,30135.0
2021-07-28 10:00:00,101.8,101.85,101.78,101.8,21790.0,94.7125,94.759,94.6939,94.7125,21790.0
2021-07-28 10:05:00,101.8,101.85,101.78,101.81,139296.0,94.7125,94.759,94.6939,94.7218,139296.0
2021-07-28 10:10:00,101.81,101.82,101.71,101.74,16680.0,94.7218,94.7311,94.6288,94.6567,16680.0
2021-07-28 10:15:00,101.75,101.88,101.74,101.87,25302.0,94.666,94.7869,94.6567,94.7776,25302.0
2021-07-28 10:20:00,101.87,101.88,101.83,101.87,32617.0,94.7776,94.7869,94.7404,94.7776,32617.0
2021-07-28 10:25:00,101.86,101.91,101.84,101.89,19914.0,94.7683,94.8148,94.7497,94.7962,19914.0
2021-07-28 10:30:00,101.89,101.98,101.88,101.98,35356.0,94.7962,94.88,94.7869,94.88,35356.0
2021-07-28 10:35:00,101.97,101.99,101.93,101.93,30044.0,94.8707,94.8893,94.8334,94.8334,30044.0
2021-07-28 10:40:00,101.93,101.94,101.78,101.8,30796.0,94.8334,94.8427,94.6939,94.7125,30796.0
2021-07-28 10:45:00,101.8,101.91,101.8,101.91,30968.0,94.7125,94.8148,94.7125,94.8148,30968.0
2021-07-28 10:50:00,101.91,102.0,101.9,101.99,16466.0,94.8148,94.8986,94.8055,94.8893,16466.0
2021-07-28 10:55:00,101.99,101.99,101.97,101.98,20970.0,94.8893,94.8893,94.8707,94.88,20970.0
2021-07-28 11:00:00,101.99,102.04,101.97,102.04,284309.0,94.8893,94.9358,94.8707,94.9358,284309.0
2021-07-28 11:05:00,102.04,102.05,102.01,102.04,180120.0,94.9358,94.9451,94.9079,94.9358,180120.0
2021-07-28 11:10:00,102.04,102.07,102.0,102.02,73297.0,94.9358,94.9637,94.8986,94.9172,73297.0
2021-07-28 11:15:00,102.02,102.07,102.0,102.05,29290.0,94.9172,94.9637,94.8986,94.9451,29290.0
2021-07-28 11:20:00,102.05,102.06,102.02,102.03,25615.0,94.9451,94.9544,94.9172,94.9265,25615.0
2021-07-28 11:25:00,102.03,102.03,102.01,102.01,9405.0,94.9265,94.9265,94.9079,94.9079,9405.0
2021-07-28 11:30:00,102.0,102.05,101.98,102.04,15148.0,94.8986,94.9451,94.88,94.9358,15148.0
2021-07-28 11:35:00,102.05,102.08,102.04,102.08,12501.0,94.9451,94.973,94.9358,94.973,12501.0
2021-07-28 11:40:00,102.08,102.09,102.05,102.06,26059.0,94.973,94.9823,94.9451,94.9544,26059.0
2021-07-28 11:45:00,102.07,102.11,102.0,102.03,21949.0,94.9637,95.0009,94.8986,94.9265,21949.0
2021-07-28 11:50:00,102.03,102.07,102.02,102.06,12971.0,94.9265,94.9637,94.9172,94.9544,12971.0
2021-07-28 11:55:00,102.05,102.1,102.04,102.1,4553.0,94.9451,94.9916,94.9358,94.9916,4553.0
2021-07-28 12:00:00,102.1,102.1,102.05,102.05,9180.0,94.9916,94.9916,94.9451,94.9451,9180.0
2021-07-28 12:05:00,102.05,102.09,102.05,102.08,12223.0,94.9451,94.9823,94.9451,94.973,12223.0
2021-07-28 12:10:00,102.07,102.12,102.07,102.1,6561.0,94.9637,95.0102,94.9637,94.9916,6561.0
2021-07-28 12:15:00,102.09,102.09,102.04,102.09,18860.0,94.9823,94.9823,94.9358,94.9823,18860.0
2021-07-28 12:20:00,102.09,102.09,102.04,102.07,7993.0,94.9823,94.9823,94.9358,94.9637,7993.0
2021-07-28 12:25:00,102.06,102.08,102.04,102.04,92640.0,94.9544,94.973,94.9358,94.9358,92640.0
2021-07-28 12:30:00,102.04,102.07,102.04,102.06,9319.0,94.9358,94.9637,94.9358,94.9544,9319.0
2021-07-28 12:35:00,102.07,102.09,102.01,102.02,7401.0,94.9637,94.9823,94.9079,94.9172,7401.0
2021-07-28 12:40:00,102.03,102.03,101.98,101.98,4483.0,94.9265,94.9265,94.88,94.88,4483.0
2021-07-28 12:45:00,101.98,102.02,101.98,102.02,9615.0,94.88,94.9172,94.88,94.9172,9615.0
2021-07-28 12:50:00,102.02,102.02,101.97,101.98,8667.0,94.9172,94.9172,94.8707,94.88,8667.0
2021-07-28 12:55:00,101.98,102.0,101.96,101.99,6800.0,94.88,94.8986,94.8613,94.8893,6800.0
2021-07-28 13:00:00,102.02,102.04,101.99,102.0,6946.0,94.9172,94.9358,94.8893,94.8986,6946.0
2021-07-28 13:05:00,102.0,102.02,101.96,101.97,7610.0,94.8986,94.9172,94.8613,94.8707,7610.0
2021-07-28 13:10:00,101.99,102.0,101.96,101.97,6128.0,94.8893,94.8986,94.8613,94.8707,6128.0
2021-07-28 13:15:00,101.96,101.97,101.89,101.91,6074.0,94.8613,94.8707,94.7962,94.8148,6074.0
2021-07-28 13:20:00,101.91,101.94,101.9,101.92,13126.0,94.8148,94.8427,94.8055,94.8241,13126.0
2021-07-28 13:25:00,101.9,101.91,101.86,101.88,32248.0,94.8055,94.8148,94.7683,94.7869,32248.0
2021-07-28 13:30:00,101.88,101.9,101.83,101.83,28372.0,94.7869,94.8055,94.7404,94.7404,28372.0
2021-07-28 13:35:00,101.84,101.86,101.82,101.83,5485.0,94.7497,94.7683,94.7311,94.7404,5485.0
2021-07-28 13:40:00,101.84,101.88,101.82,101.88,8100.0,94.7497,94.7869,94.7311,94.7869,8100.0
2021-07-28 13:45:00,101.89,101.92,101.88,101.92,4800.0,94.7962,94.8241,94.7869,94.8241,4800.0
2021-07-28 13:50:00,101.93,101.93,101.87,101.89,9036.0,94.8334,94.8334,94.7776,94.7962,9036.0
2021-07-28 13:55:00,101.89,101.91,101.87,101.87,19439.0,94.7962,94.8148,94.7776,94.7776,19439.0
2021-07-28 14:00:00,101.88,102.02,101.68,102.0,37534.0,94.7869,94.9172,94.6008,94.8986,37534.0
2021-07-28 14:05:00,101.98,101.99,101.82,101.9,23188.0,94.88,94.8893,94.7311,94.8055,23188.0
2021-07-28 14:10:00,101.92,102.06,101.92,102.06,20163.0,94.8241,94.9544,94.8241,94.9544,20163.0
2021-07-28 14:15:00,102.05,102.09,102.04,102.05,18650.0,94.9451,94.9823,94.9358,94.9451,18650.0
2021-07-28 14:20:00,102.03,102.14,102.03,102.12,8528.0,94.9265,95.0288,94.9265,95.0102,8528.0
2021-07-28 14:25:00,102.1,102.12,102.07,102.09,16295.0,94.9916,95.0102,94.9637,94.9823,16295.0
2021-07-28 14:30:00,102.1,102.11,102.05,102.11,16530.0,94.9916,95.0009,94.9451,95.0009,16530.0
2021-07-28 14:35:00,102.11,102.2,101.95,102.19,55247.0,95.0009,95.0846,94.852,95.0753,55247.0
2021-07-28 14:40:00,102.18,102.3,102.17,102.28,16818.0,95.066,95.1777,95.0567,95.1591,16818.0
2021-07-28 14:45:00,102.28,102.38,102.28,102.36,24790.0,95.1591,95.2521,95.1591,95.2335,24790.0
2021-07-28 14:50:00,102.37,102.4,102.23,102.28,49752.0,95.2428,95.2707,95.1126,95.1591,49752.0
2021-07-28 14:55:00,102.28,102.33,102.28,102.3,14934.0,95.1591,95.2056,95.1591,95.1777,14934.0
2021-07-28 15:00:00,102.3,102.35,102.25,102.28,72013.0,95.1777,95.2242,95.1312,95.1591,72013.0
2021-07-28 15:05:00,102.28,102.3,102.23,102.27,32444.0,95.1591,95.1777,95.1126,95.1498,32444.0
2021-07-28 15:10:00,102.26,102.3,102.25,102.28,21209.0,95.1405,95.1777,95.1312,95.1591,21209.0
2021-07-28 15:15:00,102.29,102.33,102.26,102.3,73392.0,95.1684,95.2056,95.1405,95.1777,73392.0
2021-07-28 15:20:00,102.3,102.31,102.22,102.25,57233.0,95.1777,95.187,95.1032,95.1312,57233.0
2021-07-28 15:25:00,102.26,102.3,102.23,102.3,30329.0,95.1405,95.1777,95.1126,95.1777,30329.0
2021-07-28 15:30:00,102.3,102.36,102.3,102.35,36733.0,95.1777,95.2335,95.1777,95.2242,36733.0
2021-07-28 15:35:00,102.34,102.35,102.25,102.25,30758.0,95.2149,95.2242,95.1312,95.1312,30758.0
2021-07-28 15:40:00,102.26,102.31,102.26,102.31,19946.0,95.1405,95.187,95.1405,95.187,19946.0
2021-07-28 15:45:00,102.31,102.31,102.25,102.27,40052.0,95.187,95.187,95.1312,95.1498,40052.0
2021-07-28 15:50:00,102.27,102.29,102.21,102.23,81900.0,95.1498,95.1684,95.0939,95.1126,81900.0
2021-07-28 15:55:00,102.22,102.22,102.14,102.16,180674.0,95.1032,95.1032,95.0288,95.0474,180674.0
2021-07-29 09:30:00,102.65,102.69,102.61,102.67,27815.0,95.5033,95.5405,95.4661,95.5219,27815.0
2021-07-29 09:35:00,102.68,102.78,102.67,102.78,14239.0,95.5312,95.6243,95.5219,95.6243,14239.0
2021-07-29 09:40:00,102.78,102.81,102.7,102.71,49369.0,95.6243,95.6522,95.5498,95.5591,49369.0
2021-07-29 09:45:00,102.7,102.75,102.67,102.73,23800.0,95.5498,95.5963,95.5219,95.5777,23800.0
2021-07-29 09:50:00,102.73,102.73,102.66,102.67,9055.0,95.5777,95.5777,95.5126,95.5219,9055.0
2021-07-29 09:55:00,102.68,102.73,102.68,102.71,6498.0,95.5312,95.5777,95.5312,95.5591,6498.0
2021-07-29 10:00:00,102.72,102.72,102.66,102.66,7800.0,95.5684,95.5684,95.5126,95.5126,7800.0
2021-07-29 10:05:00,102.65,102.68,102.61,102.65,30458.0,95.5033,95.5312,95.4661,95.5033,30458.0
2021-07-29 10:10:00,102.65,102.69,102.65,102.67,10718.0,95.5033,95.5405,95.5033,95.5219,10718.0
2021-07-29 10:15:00,102.68,102.77,102.67,102.75,11916.0,95.5312,95.615,95.5219,95.5963,11916.0
2021-07-29 10:20:00,102.75,102.75,102.7,102.74,64619.0,95.5963,95.5963,95.5498,95.587,64619.0
2021-07-29 10:25:00,102.75,102.78,102.74,102.77,78937.0,95.5963,95.6243,95.587,95.615,78937.0
2021-07-29 10:30:00,102.79,102.79,102.74,102.76,77281.0,95.6336,95.6336,95.587,95.6057,77281.0
2021-07-29 10:35:00,102.77,102.8,102.76,102.8,104789.0,95.615,95.6429,95.6057,95.6429,104789.0
2021-07-29 10:40:00,102.8,102.82,102.79,102.8,36220.0,95.6429,95.6615,95.6336,95.6429,36220.0
2021-07-29 10:45:00,102.8,102.82,102.79,102.81,50211.0,95.6429,95.6615,95.6336,95.6522,50211.0
2021-07-29 10:50:00,102.81,102.87,102.8,102.87,32822.0,95.6522,95.708,95.6429,95.708,32822.0
2021-07-29 10:55:00,102.87,102.87,102.82,102.86,17744.0,95.708,95.708,95.6615,95.6987,17744.0
2021-07-29 11:00:00,102.87,102.89,102.87,102.89,14476.0,95.708,95.7266,95.708,95.7266,14476.0
2021-07-29 11:05:00,102.88,102.9,102.85,102.89,20904.0,95.7173,95.7359,95.6894,95.7266,20904.0
2021-07-29 11:10:00,102.9,102.9,102.84,102.84,189044.0,95.7359,95.7359,95.6801,95.6801,189044.0
2021-07-29 11:15:00,102.84,102.86,102.83,102.86,67446.0,95.6801,95.6987,95.6708,95.6987,67446.0
2021-07-29 11:20:00,102.86,102.86,102.84,102.86,9563.0,95.6987,95.6987,95.6801,95.6987,9563.0
2021-07-29 11:25:00,102.86,102.86,102.81,102.82,108413.0,95.6987,95.6987,95.6522,95.6615,108413.0
2021-07-29 11:30:00,102.82,102.84,102.8,102.82,159541.0,95.6615,95.6801,95.6429,95.6615,159541.0
2021-07-29 11:35:00,102.81,102.82,102.8,102.82,13918.0,95.6522,95.6615,95.6429,95.6615,13918.0
2021-07-29 11:40:00,102.81,102.84,102.81,102.84,15215.0,95.6522,95.6801,95.6522,95.6801,15215.0
2021-07-29 11:45:00,102.84,102.85,102.83,102.84,10500.0,95.6801,95.6894,95.6708,95.6801,10500.0
2021-07-29 11:50:00,102.84,102.85,102.78,102.79,63373.0,95.6801,95.6894,95.6243,95.6336,63373.0
2021-07-29 11:55:00,102.78,102.8,102.78,102.8,41043.0,95.6243,95.6429,95.6243,95.6429,41043.0
2021-07-29 12:00:00,102.79,102.81,102.79,102.81,10165.0,95.6336,95.6522,95.6336,95.6522,10165.0
2021-07-29 12:05:00,102.81,102.83,102.81,102.83,6920.0,95.6522,95.6708,95.6522,95.6708,6920.0
2021-07-29 12:10:00,102.83,102.86,102.82,102.86,31259.0,95.6708,95.6987,95.6615,95.6987,31259.0
2021-07-29 12:15:00,102.86,102.9,102.85,102.9,6784.0,95.6987,95.7359,95.6894,95.7359,6784.0
2021-07-29 12:20:00,102.9,102.9,102.86,102.88,11759.0,95.7359,95.7359,95.6987,95.7173,11759.0
2021-07-29 12:25:00,102.88,102.88,102.85,102.86,2615.0,95.7173,95.7173,95.6894,95.6987,2615.0
2021-07-29 12:30:00,102.86,102.87,102.84,102.84,8500.0,95.6987,95.708,95.6801,95.6801,8500.0
2021-07-29 12:35:00,102.85,102.87,102.85,102.86,5298.0,95.6894,95.708,95.6894,95.6987,5298.0
2021-07-29 12:40:00,102.85,102.85,102.8,102.81,8798.0,95.6894,95.6894,95.6429,95.6522,8798.0
2021-07-29 12:45:00,102.8,102.8,102.78,102.79,18249.0,95.6429,95.6429,95.6243,95.6336,18249.0
2021-07-29 12:50:00,102.79,102.81,102.78,102.81,6700.0,95.6336,95.6522,95.6243,95.6522,6700.0
2021-07-29 12:55:00,102.81,102.82,102.79,102.82,12988.0,95.6522,95.6615,95.6336,95.6615,12988.0
2021-07-29 13:00:00,102.82,102.84,102.81,102.84,12888.0,95.6615,95.6801,95.6522,95.6801,12888.0
2021-07-29 13:05:00,102.84,102.87,102.84,102.87,5201.0,95.6801,95.708,95.6801,95.708,5201.0
2021-07-29 13:10:00,102.86,102.87,102.85,102.87,15625.0,95.6987,95.708,95.6894,95.708,15625.0
2021-07-29 13:15:00,102.86,102.87,102.82,102.83,13496.0,95.6987,95.708,95.6615,95.6708,13496.0
2021-07-29 13:20:00,102.83,102.86,102.82,102.86,6756.0,95.6708,95.6987,95.6615,95.6987,6756.0
2021-07-29 13:25:00,102.86,102.88,102.84,102.88,13118.0,95.6987,95.7173,95.6801,95.7173,13118.0
2021-07-29 13:30:00,102.88,102.9,102.87,102.88,5960.0,95.7173,95.7359,95.708,95.7173,5960.0
2021-07-29 13:35:00,102.89,102.89,102.84,102.86,20216.0,95.7266,95.7266,95.6801,95.6987,20216.0
2021-07-29 13:40:00,102.87,102.87,102.85,102.86,9799.0,95.708,95.708,95.6894,95.6987,9799.0
2021-07-29 13:45:00,102.86,102.87,102.86,102.87,5862.0,95.6987,95.708,95.6987,95.708,5862.0
2021-07-29 13:50:00,102.86,102.87,102.84,102.86,11796.0,95.6987,95.708,95.6801,95.6987,11796.0
2021-07-29 13:55:00,102.86,102.87,102.83,102.85,10480.0,95.6987,95.708,95.6708,95.6894,10480.0
2021-07-29 14:00:00,102.85,102.86,102.84,102.85,13715.0,95.6894,95.6987,95.6801,95.6894,13715.0
2021-07-29 14:05:00,102.85,102.86,102.84,102.84,12600.0,95.6894,95.6987,95.6801,95.6801,12600.0
2021-07-29 14:10:00,102.85,102.88,102.85,102.88,11152.0,95.6894,95.7173,95.6894,95.7173,11152.0
2021-07-29 14:15:00,102.87,102.88,102.82,102.83,33607.0,95.708,95.7173,95.6615,95.6708,33607.0
2021-07-29 14:20:00,102.84,102.84,102.8,102.81,10955.0,95.6801,95.6801,95.6429,95.6522,10955.0
2021-07-29 14:25:00,102.81,102.83,102.8,102.83,7490.0,95.6522,95.6708,95.6429,95.6708,7490.0
2021-07-29 14:30:00,102.82,102.83,102.8,102.81,17170.0,95.6615,95.6708,95.6429,95.6522,17170.0
2021-07-29 14:35:00,102.81,102.81,102.74,102.74,10246.0,95.6522,95.6522,95.587,95.587,10246.0
2021-07-29 14:40:00,102.75,102.77,102.75,102.77,14833.0,95.5963,95.615,95.5963,95.615,14833.0
2021-07-29 14:45:00,102.76,102.79,102.76,102.78,20144.0,95.6057,95.6336,95.6057,95.6243,20144.0
2021-07-29 14:50:00,102.79,102.8,102.76,102.76,11398.0,95.6336,95.6429,95.6057,95.6057,11398.0
2021-07-29 14:55:00,102.77,102.78,102.77,102.77,21382.0,95.615,95.6243,95.615,95.615,21382.0
2021-07-29 15:00:00,102.77,102.77,102.75,102.75,19507.0,95.615,95.615,95.5963,95.5963,19507.0
2021-07-29 15:05:00,102.75,102.76,102.73,102.76,13982.0,95.5963,95.6057,95.5777,95.6057,13982.0
2021-07-29 15:10:00,102.76,102.76,102.72,102.73,15715.0,95.6057,95.6057,95.5684,95.5777,15715.0
2021-07-29 15:15:00,102.73,102.74,102.71,102.73,11615.0,95.5777,95.587,95.5591,95.5777,11615.0
2021-07-29 15:20:00,102.73,102.74,102.71,102.73,20800.0,95.5777,95.587,95.5591,95.5777,20800.0
2021-07-29 15:25:00,102.73,102.74,102.7,102.7,33187.0,95.5777,95.587,95.5498,95.5498,33187.0
2021-07-29 15:30:00,102.7,102.71,102.69,102.7,18988.0,95.5498,95.5591,95.5405,95.5498,18988.0
2021-07-29 15:35:00,102.7,102.74,102.7,102.73,7791.0,95.5498,95.587,95.5498,95.5777,7791.0
2021-07-29 15:40:00,102.73,102.74,102.69,102.73,32684.0,95.5777,95.587,95.5405,95.5777,32684.0
2021-07-29 15:45:00,102.73,102.74,102.7,102.7,21062.0,95.5777,95.587,95.5498,95.5498,21062.0
2021-07-29 15:50:00,102.7,102.72,102.66,102.71,197872.0,95.5498,95.5684,95.5126,95.5591,197872.0
2021-07-29 15:55:00,102.7,102.71,102.67,102.68,533811.0,95.5498,95.5591,95.5219,95.5312,533811.0
2021-07-30 09:30:00,102.03,102.18,102.03,102.17,216101.0,94.9265,95.066,94.9265,95.0567,216101.0
2021-07-30 09:35:00,102.17,102.24,102.16,102.24,77564.0,95.0567,95.1219,95.0474,95.1219,77564.0
2021-07-30 09:40:00,102.24,102.31,102.21,102.27,72124.0,95.1219,95.187,95.0939,95.1498,72124.0
2021-07-30 09:45:00,102.28,102.37,102.27,102.35,82573.0,95.1591,95.2428,95.1498,95.2242,82573.0
2021-07-30 09:50:00,102.36,102.38,102.33,102.38,89314.0,95.2335,95.2521,95.2056,95.2521,89314.0
2021-07-30 09:55:00,102.39,102.42,102.36,102.36,95800.0,95.2614,95.2893,95.2335,95.2335,95800.0
2021-07-30 10:00:00,102.36,102.43,102.36,102.42,90034.0,95.2335,95.2986,95.2335,95.2893,90034.0
2021-07-30 10:05:00,102.42,102.48,102.41,102.45,68931.0,95.2893,95.3451,95.28,95.3172,68931.0
2021-07-30 10:10:00,102.45,102.46,102.38,102.44,53889.0,95.3172,95.3265,95.2521,95.3079,53889.0
2021-07-30 10:15:00,102.44,102.44,102.22,102.22,67070.0,95.3079,95.3079,95.1032,95.1032,67070.0
2021-07-30 10:20:00,102.22,102.28,102.22,102.25,79615.0,95.1032,95.1591,95.1032,95.1312,79615.0
2021-07-30 10:25:00,102.25,102.25,102.15,102.16,78373.0,95.1312,95.1312,95.0381,95.0474,78373.0
2021-07-30 10:30:00,102.17,102.2,102.1,102.12,79011.0,95.0567,95.0846,94.9916,95.0102,79011.0
2021-07-30 10:35:00,102.11,102.16,102.1,102.16,83305.0,95.0009,95.0474,94.9916,95.0474,83305.0
2021-07-30 10:40:00,102.16,102.23,102.14,102.19,76717.0,95.0474,95.1126,95.0288,95.0753,76717.0
2021-07-30 10:45:00,102.18,102.22,102.12,102.13,45200.0,95.066,95.1032,95.0102,95.0195,45200.0
2021-07-30 10:50:00,102.13,102.19,102.12,102.16,30200.0,95.0195,95.0753,95.0102,95.0474,30200.0
2021-07-30 10:55:00,102.15,102.16,102.09,102.09,45254.0,95.0381,95.0474,94.9823,94.9823,45254.0
2021-07-30 11:00:00,102.09,102.1,101.99,102.05,112047.0,94.9823,94.9916,94.8893,94.9451,112047.0
2021-07-30 11:05:00,102.04,102.17,102.01,102.16,94829.0,94.9358,95.0567,94.9079,95.0474,94829.0
2021-07-30 11:10:00,102.16,102.18,102.13,102.16,28538.0,95.0474,95.066,95.0195,95.0474,28538.0
2021-07-30 11:15:00,102.15,102.15,102.11,102.12,52300.0,95.0381,95.0381,95.0009,95.0102,52300.0
2021-07-30 11:20:00,102.12,102.16,102.12,102.15,15127.0,95.0102,95.0474,95.0102,95.0381,15127.0
2021-07-30 11:25:00,102.14,102.14,102.08,102.11,86033.0,95.0288,95.0288,94.973,95.0009,86033.0
2021-07-30 11:30:00,102.11,102.14,102.0,102.0,41060.0,95.0009,95.0288,94.8986,94.8986,41060.0
2021-07-30 11:35:00,102.01,102.07,102.0,102.03,17490.0,94.9079,94.9637,94.8986,94.9265,17490.0
2021-07-30 11:40:00,102.02,102.07,102.01,102.06,14814.0,94.9172,94.9637,94.9079,94.9544,14814.0
2021-07-30 11:45:00,102.06,102.07,102.0,102.02,21296.0,94.9544,94.9637,94.8986,94.9172,21296.0
2021-07-30 11:50:00,102.01,102.06,102.01,102.04,11059.0,94.9079,94.9544,94.9079,94.9358,11059.0
2021-07-30 11:55:00,102.04,102.08,102.04,102.08,23829.0,94.9358,94.973,94.9358,94.973,23829.0
2021-07-30 12:00:00,102.08,102.11,102.06,102.09,31592.0,94.973,95.0009,94.9544,94.9823,31592.0
2021-07-30 12:05:00,102.09,102.1,102.05,102.08,22275.0,94.9823,94.9916,94.9451,94.973,22275.0
2021-07-30 12:10:00,102.08,102.11,102.07,102.1,23602.0,94.973,95.0009,94.9637,94.9916,23602.0
2021-07-30 12:15:00,102.11,102.15,102.09,102.15,13636.0,95.0009,95.0381,94.9823,95.0381,13636.0
2021-07-30 12:20:00,102.15,102.15,102.12,102.12,20053.0,95.0381,95.0381,95.0102,95.0102,20053.0
2021-07-30 12:25:00,102.12,102.14,102.11,102.11,15919.0,95.0102,95.0288,95.0009,95.0009,15919.0
2021-07-30 12:30:00,102.13,102.17,102.12,102.17,15914.0,95.0195,95.0567,95.0102,95.0567,15914.0
2021-07-30 12:35:00,102.17,102.18,102.16,102.17,28723.0,95.0567,95.066,95.0474,95.0567,28723.0
2021-07-30 12:40:00,102.17,102.19,102.17,102.17,17586.0,95.0567,95.0753,95.0567,95.0567,17586.0
2021-07-30 12:45:00,102.17,102.2,102.17,102.2,6408.0,95.0567,95.0846,95.0567,95.0846,6408.0
2021-07-30 12:50:00,102.19,102.2,102.17,102.17,18689.0,95.0753,95.0846,95.0567,95.0567,18689.0
2021-07-30 12:55:00,102.17,102.18,102.14,102.16,17267.0,95.0567,95.066,95.0288,95.0474,17267.0
2021-07-30 13:00:00,102.18,102.18,102.09,102.1,31063.0,95.066,95.066,94.9823,94.9916,31063.0
2021-07-30 13:05:00,102.1,102.14,102.1,102.13,8800.0,94.9916,95.0288,94.9916,95.0195,8800.0
2021-07-30 13:10:00,102.13,102.15,102.12,102.15,13769.0,95.0195,95.0381,95.0102,95.0381,13769.0
2021-07-30 13:15:00,102.15,102.16,102.11,102.12,21580.0,95.0381,95.0474,95.0009,95.0102,21580.0
2021-07-30 13:20:00,102.13,102.13,102.08,102.09,34095.0,95.0195,95.0195,94.973,94.9823,34095.0
2021-07-30 13:25:00,102.1,102.12,102.1,102.12,15514.0,94.9916,95.0102,94.9916,95.0102,15514.0
2021-07-30 13:30:00,102.11,102.16,102.11,102.15,21993.0,95.0009,95.0474,95.0009,95.0381,21993.0
2021-07-30 13:35:00,102.16,102.19,102.15,102.19,8938.0,95.0474,95.0753,95.0381,95.0753,8938.0
2021-07-30 13:40:00,102.2,102.21,102.17,102.18,22169.0,95.0846,95.0939,95.0567,95.066,22169.0
2021-07-30 13:45:00,102.18,102.19,102.14,102.15,32476.0,95.066,95.0753,95.0288,95.0381,32476.0
2021-07-30 13:50:00,102.16,102.17,102.12,102.13,32729.0,95.0474,95.0567,95.0102,95.0195,32729.0
2021-07-30 13:55:00,102.12,102.14,102.11,102.12,28343.0,95.0102,95.0288,95.0009,95.0102,28343.0
2021-07-30 14:00:00,102.13,102.14,102.06,102.08,29993.0,95.0195,95.0288,94.9544,94.973,29993.0
2021-07-30 14:05:00,102.07,102.09,102.06,102.09,11275.0,94.9637,94.9823,94.9544,94.9823,11275.0
2021-07-30 14:10:00,102.09,102.09,102.07,102.08,17900.0,94.9823,94.9823,94.9637,94.973,17900.0
2021-07-30 14:15:00,102.08,102.08,102.03,102.06,19497.0,94.973,94.973,94.9265,94.9544,19497.0
2021-07-30 14:20:00,102.06,102.08,102.0,102.01,52751.0,94.9544,94.973,94.8986,94.9079,52751.0
2021-07-30 14:25:00,102.01,102.02,101.96,101.96,12191.0,94.9079,94.9172,94.8613,94.8613,12191.0
2021-07-30 14:30:00,101.96,101.98,101.94,101.95,30444.0,94.8613,94.88,94.8427,94.852,30444.0
2021-07-30 14:35:00,101.95,101.95,101.89,101.89,25090.0,94.852,94.852,94.7962,94.7962,25090.0
2021-07-30 14:40:00,101.89,101.95,101.88,101.93,18434.0,94.7962,94.852,94.7869,94.8334,18434.0
2021-07-30 14:45:00,101.94,101.99,101.94,101.98,16612.0,94.8427,94.8893,94.8427,94.88,16612.0
2021-07-30 14:50:00,101.98,102.04,101.98,102.04,20315.0,94.88,94.9358,94.88,94.9358,20315.0
2021-07-30 14:55:00,102.04,102.05,102.0,102.02,40217.0,94.9358,94.9451,94.8986,94.9172,40217.0
2021-07-30 15:00:00,102.02,102.08,102.02,102.08,23065.0,94.9172,94.973,94.9172,94.973,23065.0
2021-07-30 15:05:00,102.08,102.1,102.07,102.09,33675.0,94.973,94.9916,94.9637,94.9823,33675.0
2021-07-30 15:10:00,102.1,102.11,102.08,102.08,30878.0,94.9916,95.0009,94.973,94.973,30878.0
2021-07-30 15:15:00,102.09,102.09,102.06,102.06,38937.0,94.9823,94.9823,94.9544,94.9544,38937.0
2021-07-30 15:20:00,102.06,102.08,101.97,101.97,36066.0,94.9544,94.973,94.8707,94.8707,36066.0
2021-07-30 15:25:00,101.98,102.05,101.97,102.04,89184.0,94.88,94.9451,94.8707,94.9358,89184.0
2021-07-30 15:30:00,102.04,102.08,102.03,102.07,97911.0,94.9358,94.973,94.9265,94.9637,97911.0
2021-07-30 15:35:00,102.07,102.08,102.01,102.01,34466.0,94.9637,94.973,94.9079,94.9079,34466.0
2021-07-30 15:40:00,102.02,102.03,101.97,101.97,34903.0,94.9172,94.9265,94.8707,94.8707,34903.0
2021-07-30 15:45:00,101.97,102.01,101.97,102.0,35595.0,94.8707,94.9079,94.8707,94.8986,35595.0
2021-07-30 15:50:00,102.01,102.07,101.98,102.0,112305.0,94.9079,94.9637,94.88,94.8986,112305.0
2021-07-30 15:55:00,101.99,102.09,101.98,102.08,160883.0,94.8893,94.9823,94.88,94.973,160883.0
2021-08-02 09:30:00,102.7,102.74,102.61,102.72,143405.0,95.5498,95.587,95.4661,95.5684,143405.0
2021-08-02 09:35:00,102.72,102.75,102.6,102.66,141425.0,95.5684,95.5963,95.4568,95.5126,141425.0
2021-08-02 09:40:00,102.66,102.69,102.6,102.62,47344.0,95.5126,95.5405,95.4568,95.4754,47344.0
2021-08-02 09:45:00,102.62,102.7,102.59,102.69,158965.0,95.4754,95.5498,95.4475,95.5405,158965.0
2021-08-02 09:50:00,102.71,102.71,102.56,102.59,29653.0,95.5591,95.5591,95.4196,95.4475,29653.0
2021-08-02 09:55:00,102.59,102.66,102.59,102.64,6600.0,95.4475,95.5126,95.4475,95.494,6600.0
2021-08-02 10:00:00,102.63,102.7,102.57,102.64,22050.0,95.4847,95.5498,95.4289,95.494,22050.0
2021-08-02 10:05:00,102.65,102.67,102.56,102.66,10612.0,95.5033,95.5219,95.4196,95.5126,10612.0
2021-08-02 10:10:00,102.68,102.71,102.66,102.69,40416.0,95.5312,95.5591,95.5126,95.5405,40416.0
2021-08-02 10:15:00,102.72,102.74,102.7,102.7,9979.0,95.5684,95.587,95.5498,95.5498,9979.0
2021-08-02 10:20:00,102.71,102.74,102.68,102.69,67253.0,95.5591,95.587,95.5312,95.5405,67253.0
2021-08-02 10:25:00,102.7,102.77,102.7,102.72,65957.0,95.5498,95.615,95.5498,95.5684,65957.0
2021-08-02 10:30:00,102.72,102.77,102.7,102.73,37874.0,95.5684,95.615,95.5498,95.5777,37874.0
2021-08-02 10:35:00,102.73,102.73,102.7,102.7,27793.0,95.5777,95.5777,95.5498,95.5498,27793.0
2021-08-02 10:40:00,102.7,102.71,102.65,102.65,7939.0,95.5498,95.5591,95.5033,95.5033,7939.0
2021-08-02 10:45:00,102.65,102.68,102.61,102.67,14227.0,95.5033,95.5312,95.4661,95.5219,14227.0
2021-08-02 10:50:00,102.68,102.7,102.67,102.7,9200.0,95.5312,95.5498,95.5219,95.5498,9200.0
2021-08-02 10:55:00,102.7,102.7,102.66,102.66,30026.0,95.5498,95.5498,95.5126,95.5126,30026.0
2021-08-02 11:00:00,102.67,102.71,102.64,102.7,38622.0,95.5219,95.5591,95.494,95.5498,38622.0
2021-08-02 11:05:00,102.7,102.73,102.69,102.72,22792.0,95.5498,95.5777,95.5405,95.5684,22792.0
2021-08-02 11:10:00,102.72,102.74,102.7,102.72,25087.0,95.5684,95.587,95.5498,95.5684,25087.0
2021-08-02 11:15:00,102.72,102.73,102.67,102.69,102157.0,95.5684,95.5777,95.5219,95.5405,102157.0
2021-08-02 11:20:00,102.68,102.73,102.67,102.72,10072.0,95.5312,95.5777,95.5219,95.5684,10072.0
2021-08-02 11:25:00,102.73,102.74,102.7,102.71,77693.0,95.5777,95.587,95.5498,95.5591,77693.0
2021-08-02 11:30:00,102.72,102.74,102.67,102.69,67572.0,95.5684,95.587,95.5219,95.5405,67572.0
2021-08-02 11:35:00,102.69,102.7,102.64,102.66,58407.0,95.5405,95.5498,95.494,95.5126,58407.0
2021-08-02 11:40:00,102.66,102.67,102.6,102.62,126330.0,95.5126,95.5219,95.4568,95.4754,126330.0
2021-08-02 11:45:00,102.62,102.65,102.61,102.61,99921.0,95.4754,95.5033,95.4661,95.4661,99921.0
2021-08-02 11:50:00,102.61,102.61,102.52,102.54,25062.0,95.4661,95.4661,95.3824,95.401,25062.0
2021-08-02 11:55:00,102.54,102.57,102.41,102.41,15242.0,95.401,95.4289,95.28,95.28,15242.0
2021-08-02 12:00:00,102.42,102.42,102.32,102.36,9902.0,95.2893,95.2893,95.1963,95.2335,9902.0
2021-08-02 12:05:00,102.37,102.37,102.26,102.27,11255.0,95.2428,95.2428,95.1405,95.1498,11255.0
2021-08-02 12:10:00,102.26,102.37,102.26,102.36,13419.0,95.1405,95.2428,95.1405,95.2335,13419.0
2021-08-02 12:15:00,102.35,102.37,102.34,102.36,11600.0,95.2242,95.2428,95.2149,95.2335,11600.0
2021-08-02 12:20:00,102.36,102.37,102.3,102.34,13389.0,95.2335,95.2428,95.1777,95.2149,13389.0
2021-08-02 12:25:00,102.33,102.38,102.31,102.37,46320.0,95.2056,95.2521,95.187,95.2428,46320.0
2021-08-02 12:30:00,102.37,102.47,102.35,102.46,85491.0,95.2428,95.3358,95.2242,95.3265,85491.0
2021-08-02 12:35:00,102.46,102.5,102.45,102.5,56437.0,95.3265,95.3638,95.3172,95.3638,56437.0
2021-08-02 12:40:00,102.5,102.52,102.46,102.48,13657.0,95.3638,95.3824,95.3265,95.3451,13657.0
2021-08-02 12:45:00,102.48,102.48,102.42,102.45,9806.0,95.3451,95.3451,95.2893,95.3172,9806.0
2021-08-02 12:50:00,102.44,102.46,102.42,102.44,11827.0,95.3079,95.3265,95.2893,95.3079,11827.0
2021-08-02 12:55:00,102.44,102.44,102.39,102.42,42686.0,95.3079,95.3079,95.2614,95.2893,42686.0
2021-08-02 13:00:00,102.44,102.47,102.42,102.43,10499.0,95.3079,95.3358,95.2893,95.2986,10499.0
2021-08-02 13:05:00,102.42,102.45,102.41,102.44,9699.0,95.2893,95.3172,95.28,95.3079,9699.0
2021-08-02 13:10:00,102.43,102.48,102.43,102.47,10517.0,95.2986,95.3451,95.2986,95.3358,10517.0
2021-08-02 13:15:00,102.46,102.5,102.43,102.48,30966.0,95.3265,95.3638,95.2986,95.3451,30966.0
2021-08-02 13:20:00,102.48,102.5,102.47,102.49,11072.0,95.3451,95.3638,95.3358,95.3545,11072.0
2021-08-02 13:25:00,102.49,102.49,102.44,102.45,10410.0,95.3545,95.3545,95.3079,95.3172,10410.0
2021-08-02 13:30:00,102.45,102.46,102.4,102.45,18640.0,95.3172,95.3265,95.2707,95.3172,18640.0
2021-08-02 13:35:00,102.44,102.44,102.39,102.39,8997.0,95.3079,95.3079,95.2614,95.2614,8997.0
2021-08-02 13:40:00,102.39,102.42,102.37,102.37,29293.0,95.2614,95.2893,95.2428,95.2428,29293.0
2021-08-02 13:45:00,102.37,102.37,102.33,102.36,9101.0,95.2428,95.2428,95.2056,95.2335,9101.0
2021-08-02 13:50:00,102.35,102.36,102.3,102.34,11456.0,95.2242,95.2335,95.1777,95.2149,11456.0
2021-08-02 13:55:00,102.34,102.4,102.34,102.38,14421.0,95.2149,95.2707,95.2149,95.2521,14421.0
2021-08-02 14:00:00,102.38,102.39,102.34,102.34,10273.0,95.2521,95.2614,95.2149,95.2149,10273.0
2021-08-02 14:05:00,102.35,102.42,102.35,102.39,12118.0,95.2242,95.2893,95.2242,95.2614,12118.0
2021-08-02 14:10:00,102.38,102.45,102.38,102.45,10653.0,95.2521,95.3172,95.2521,95.3172,10653.0
2021-08-02 14:15:00,102.44,102.45,102.43,102.45,7415.0,95.3079,95.3172,95.2986,95.3172,7415.0
2021-08-02 14:20:00,102.45,102.45,102.39,102.4,12306.0,95.3172,95.3172,95.2614,95.2707,12306.0
2021-08-02 14:25:00,102.39,102.4,102.37,102.4,12322.0,95.2614,95.2707,95.2428,95.2707,12322.0
2021-08-02 14:30:00,102.4,102.43,102.38,102.41,14857.0,95.2707,95.2986,95.2521,95.28,14857.0
2021-08-02 14:35:00,102.42,102.44,102.42,102.43,16359.0,95.2893,95.3079,95.2893,95.2986,16359.0
2021-08-02 14:40:00,102.43,102.44,102.39,102.41,27722.0,95.2986,95.3079,95.2614,95.28,27722.0
2021-08-02 14:45:00,102.42,102.42,102.38,102.41,23699.0,95.2893,95.2893,95.2521,95.28,23699.0
2021-08-02 14:50:00,102.4,102.44,102.39,102.42,39681.0,95.2707,95.3079,95.2614,95.2893,39681.0
2021-08-02 14:55:00,102.42,102.43,102.39,102.41,12365.0,95.2893,95.2986,95.2614,95.28,12365.0
2021-08-02 15:00:00,102.41,102.43,102.39,102.41,44318.0,95.28,95.2986,95.2614,95.28,44318.0
2021-08-02 15:05:00,102.42,102.44,102.36,102.36,167053.0,95.2893,95.3079,95.2335,95.2335,167053.0
2021-08-02 15:10:00,102.36,102.37,102.32,102.32,20567.0,95.2335,95.2428,95.1963,95.1963,20567.0
2021-08-02 15:15:00,102.32,102.36,102.32,102.35,64291.0,95.1963,95.2335,95.1963,95.2242,64291.0
2021-08-02 15:20:00,102.35,102.35,102.29,102.3,145913.0,95.2242,95.2242,95.1684,95.1777,145913.0
2021-08-02 15:25:00,102.3,102.3,102.26,102.27,30443.0,95.1777,95.1777,95.1405,95.1498,30443.0
2021-08-02 15:30:00,102.26,102.27,102.2,102.26,72198.0,95.1405,95.1498,95.0846,95.1405,72198.0
2021-08-02 15:35:00,102.25,102.27,102.21,102.21,76337.0,95.1312,95.1498,95.0939,95.0939,76337.0
2021-08-02 15:40:00,102.2,102.22,102.17,102.17,20789.0,95.0846,95.1032,95.0567,95.0567,20789.0
2021-08-02 15:45:00,102.16,102.17,102.12,102.12,24580.0,95.0474,95.0567,95.0102,95.0102,24580.0
2021-08-02 15:50:00,102.12,102.19,102.08,102.12,68404.0,95.0102,95.0753,94.973,95.0102,68404.0
2021-08-02 15:55:00,102.11,102.18,102.1,102.17,186978.0,95.0009,95.066,94.9916,95.0567,186978.0
2021-08-03 09:30:00,102.4,102.46,102.32,102.37,20074.0,95.2707,95.3265,95.1963,95.2428,20074.0
2021-08-03 09:35:00,102.37,102.37,102.25,102.27,10778.0,95.2428,95.2428,95.1312,95.1498,10778.0
2021-08-03 09:40:00,102.25,102.31,102.17,102.22,14675.0,95.1312,95.187,95.0567,95.1032,14675.0
2021-08-03 09:45:00,102.21,102.24,102.14,102.14,25736.0,95.0939,95.1219,95.0288,95.0288,25736.0
2021-08-03 09:50:00,102.1,102.13,102.03,102.04,40104.0,94.9916,95.0195,94.9265,94.9358,40104.0
2021-08-03 09:55:00,102.02,102.05,101.96,101.98,54372.0,94.9172,94.9451,94.8613,94.88,54372.0
2021-08-03 10:00:00,101.99,102.12,101.98,102.07,38903.0,94.8893,95.0102,94.88,94.9637,38903.0
2021-08-03 10:05:00,102.06,102.06,101.93,101.93,37903.0,94.9544,94.9544,94.8334,94.8334,37903.0
2021-08-03 10:10:00,101.93,102.02,101.9,101.97,34013.0,94.8334,94.9172,94.8055,94.8707,34013.0
2021-08-03 10:15:00,101.98,102.16,101.95,102.16,11976.0,94.88,95.0474,94.852,95.0474,11976.0
2021-08-03 10:20:00,102.15,102.26,102.14,102.26,11878.0,95.0381,95.1405,95.0288,95.1405,11878.0
2021-08-03 10:25:00,102.25,102.26,102.22,102.23,188131.0,95.1312,95.1405,95.1032,95.1126,188131.0
2021-08-03 10:30:00,102.23,102.23,102.09,102.09,27124.0,95.1126,95.1126,94.9823,94.9823,27124.0
2021-08-03 10:35:00,102.08,102.2,102.07,102.17,65604.0,94.973,95.0846,94.9637,95.0567,65604.0
2021-08-03 10:40:00,102.16,102.23,102.15,102.18,20593.0,95.0474,95.1126,95.0381,95.066,20593.0
2021-08-03 10:45:00,102.2,102.3,102.14,102.3,16219.0,95.0846,95.1777,95.0288,95.1777,16219.0
2021-08-03 10:50:00,102.3,102.33,102.24,102.24,8000.0,95.1777,95.2056,95.1219,95.1219,8000.0
2021-08-03 10:55:00,102.23,102.26,102.2,102.2,54103.0,95.1126,95.1405,95.0846,95.0846,54103.0
2021-08-03 11:00:00,102.19,102.28,102.19,102.21,7192.0,95.0753,95.1591,95.0753,95.0939,7192.0
2021-08-03 11:05:00,102.23,102.27,102.19,102.23,7502.0,95.1126,95.1498,95.0753,95.1126,7502.0
2021-08-03 11:10:00,102.23,102.26,102.18,102.2,9685.0,95.1126,95.1405,95.066,95.0846,9685.0
2021-08-03 11:15:00,102.19,102.22,102.12,102.12,8509.0,95.0753,95.1032,95.0102,95.0102,8509.0
2021-08-03 11:20:00,102.12,102.17,102.12,102.16,73540.0,95.0102,95.0567,95.0102,95.0474,73540.0
2021-08-03 11:25:00,102.15,102.23,102.12,102.23,17103.0,95.0381,95.1126,95.0102,95.1126,17103.0
2021-08-03 11:30:00,102.24,102.33,102.24,102.31,32730.0,95.1219,95.2056,95.1219,95.187,32730.0
2021-08-03 11:35:00,102.33,102.35,102.32,102.34,4025.0,95.2056,95.2242,95.1963,95.2149,4025.0
2021-08-03 11:40:00,102.35,102.59,102.35,102.57,37180.0,95.2242,95.4475,95.2242,95.4289,37180.0
2021-08-03 11:45:00,102.57,102.58,102.55,102.57,10280.0,95.4289,95.4382,95.4103,95.4289,10280.0
2021-08-03 11:50:00,102.57,102.62,102.56,102.57,76654.0,95.4289,95.4754,95.4196,95.4289,76654.0
2021-08-03 11:55:00,102.58,102.64,102.58,102.62,14268.0,95.4382,95.494,95.4382,95.4754,14268.0
2021-08-03 12:00:00,102.63,102.65,102.61,102.64,68975.0,95.4847,95.5033,95.4661,95.494,68975.0
2021-08-03 12:05:00,102.63,102.63,102.61,102.61,7200.0,95.4847,95.4847,95.4661,95.4661,7200.0
2021-08-03 12:10:00,102.61,102.61,102.59,102.59,8800.0,95.4661,95.4661,95.4475,95.4475,8800.0
2021-08-03 12:15:00,102.59,102.62,102.54,102.54,17119.0,95.4475,95.4754,95.401,95.401,17119.0
2021-08-03 12:20:00,102.55,102.56,102.53,102.53,24012.0,95.4103,95.4196,95.3917,95.3917,24012.0
2021-08-03 12:25:00,102.52,102.55,102.52,102.55,1873.0,95.3824,95.4103,95.3824,95.4103,1873.0
2021-08-03 12:30:00,102.56,102.58,102.54,102.58,6400.0,95.4196,95.4382,95.401,95.4382,6400.0
2021-08-03 12:35:00,102.59,102.62,102.59,102.61,6437.0,95.4475,95.4754,95.4475,95.4661,6437.0
2021-08-03 12:40:00,102.62,102.63,102.58,102.61,9802.0,95.4754,95.4847,95.4382,95.4661,9802.0
2021-08-03 12:45:00,102.61,102.62,102.6,102.61,30649.0,95.4661,95.4754,95.4568,95.4661,30649.0
2021-08-03 12:50:00,102.61,102.61,102.58,102.61,7208.0,95.4661,95.4661,95.4382,95.4661,7208.0
2021-08-03 12:55:00,102.61,102.66,102.61,102.65,22570.0,95.4661,95.5126,95.4661,95.5033,22570.0
2021-08-03 13:00:00,102.65,102.71,102.65,102.7,25022.0,95.5033,95.5591,95.5033,95.5498,25022.0
2021-08-03 13:05:00,102.7,102.75,102.7,102.73,57467.0,95.5498,95.5963,95.5498,95.5777,57467.0
2021-08-03 13:10:00,102.73,102.74,102.7,102.73,17024.0,95.5777,95.587,95.5498,95.5777,17024.0
2021-08-03 13:15:00,102.73,102.75,102.7,102.7,41786.0,95.5777,95.5963,95.5498,95.5498,41786.0
2021-08-03 13:20:00,102.71,102.72,102.67,102.68,14155.0,95.5591,95.5684,95.5219,95.5312,14155.0
2021-08-03 13:25:00,102.68,102.7,102.67,102.68,7627.0,95.5312,95.5498,95.5219,95.5312,7627.0
2021-08-03 13:30:00,102.69,102.72,102.69,102.71,9268.0,95.5405,95.5684,95.5405,95.5591,9268.0
2021-08-03 13:35:00,102.7,102.72,102.68,102.69,4536.0,95.5498,95.5684,95.5312,95.5405,4536.0
2021-08-03 13:40:00,102.69,102.7,102.68,102.68,16572.0,95.5405,95.5498,95.5312,95.5312,16572.0
2021-08-03 13:45:00,102.67,102.7,102.67,102.69,9704.0,95.5219,95.5498,95.5219,95.5405,9704.0
2021-08-03 13:50:00,102.69,102.73,102.69,102.72,29384.0,95.5405,95.5777,95.5405,95.5684,29384.0
2021-08-03 13:55:00,102.73,102.74,102.71,102.71,10028.0,95.5777,95.587,95.5591,95.5591,10028.0
2021-08-03 14:00:00,102.72,102.73,102.64,102.69,30323.0,95.5684,95.5777,95.494,95.5405,30323.0
2021-08-03 14:05:00,102.69,102.74,102.69,102.73,12100.0,95.5405,95.587,95.5405,95.5777,12100.0
2021-08-03 14:10:00,102.74,102.79,102.74,102.75,27063.0,95.587,95.6336,95.587,95.5963,27063.0
2021-08-03 14:15:00,102.75,102.79,102.74,102.78,36136.0,95.5963,95.6336,95.587,95.6243,36136.0
2021-08-03 14:20:00,102.78,102.78,102.74,102.74,33803.0,95.6243,95.6243,95.587,95.587,33803.0
2021-08-03 14:25:00,102.75,102.8,102.75,102.78,14952.0,95.5963,95.6429,95.5963,95.6243,14952.0
2021-08-03 14:30:00,102.77,102.79,102.76,102.77,34027.0,95.615,95.6336,95.6057,95.615,34027.0
2021-08-03 14:35:00,102.77,102.78,102.76,102.78,7000.0,95.615,95.6243,95.6057,95.6243,7000.0
2021-08-03 14:40:00,102.78,102.81,102.77,102.8,16699.0,95.6243,95.6522,95.615,95.6429,16699.0
2021-08-03 14:45:00,102.81,102.81,102.72,102.72,20000.0,95.6522,95.6522,95.5684,95.5684,20000.0
2021-08-03 14:50:00,102.73,102.76,102.73,102.76,20174.0,95.5777,95.6057,95.5777,95.6057,20174.0
2021-08-03 14:55:00,102.76,102.8,102.75,102.78,15321.0,95.6057,95.6429,95.5963,95.6243,15321.0
2021-08-03 15:00:00,102.79,102.83,102.79,102.82,65164.0,95.6336,95.6708,95.6336,95.6615,65164.0
2021-08-03 15:05:00,102.82,102.88,102.82,102.85,23660.0,95.6615,95.7173,95.6615,95.6894,23660.0
2021-08-03 15:10:00,102.86,102.87,102.81,102.83,22717.0,95.6987,95.708,95.6522,95.6708,22717.0
2021-08-03 15:15:00,102.84,102.87,102.84,102.86,26677.0,95.6801,95.708,95.6801,95.6987,26677.0
2021-08-03 15:20:00,102.86,102.88,102.86,102.88,33822.0,95.6987,95.7173,95.6987,95.7173,33822.0
2021-08-03 15:25:00,102.88,102.9,102.87,102.88,38586.0,95.7173,95.7359,95.708,95.7173,38586.0
2021-08-03 15:30:00,102.88,102.91,102.88,102.91,28309.0,95.7173,95.7452,95.7173,95.7452,28309.0
2021-08-03 15:35:00,102.9,102.91,102.87,102.87,35999.0,95.7359,95.7452,95.708,95.708,35999.0
2021-08-03 15:40:00,102.88,102.9,102.85,102.85,32971.0,95.7173,95.7359,95.6894,95.6894,32971.0
2021-08-03 15:45:00,102.84,102.87,102.84,102.86,39067.0,95.6801,95.708,95.6801,95.6987,39067.0
2021-08-03 15:50:00,102.86,102.88,102.82,102.88,110048.0,95.6987,95.7173,95.6615,95.7173,110048.0
2021-08-03 15:55:00,102.87,102.94,102.85,102.94,163130.0,95.708,95.7731,95.6894,95.7731,163130.0
2021-08-04 09:30:00,102.82,102.92,102.8,102.91,101147.0,95.6615,95.7545,95.6429,95.7452,101147.0
2021-08-04 09:35:00,102.91,102.95,102.86,102.9,45261.0,95.7452,95.7824,95.6987,95.7359,45261.0
2021-08-04 09:40:00,102.89,102.91,102.86,102.91,15863.0,95.7266,95.7452,95.6987,95.7452,15863.0
2021-08-04 09:45:00,102.91,102.97,102.89,102.97,29015.0,95.7452,95.801,95.7266,95.801,29015.0
2021-08-04 09:50:00,102.97,103.02,102.89,102.93,22079.0,95.801,95.8476,95.7266,95.7638,22079.0
2021-08-04 09:55:00,102.94,102.96,102.89,102.95,20123.0,95.7731,95.7917,95.7266,95.7824,20123.0
2021-08-04 10:00:00,102.97,102.99,102.93,102.98,17825.0,95.801,95.8196,95.7638,95.8103,17825.0
2021-08-04 10:05:00,102.98,102.98,102.91,102.98,12858.0,95.8103,95.8103,95.7452,95.8103,12858.0
2021-08-04 10:10:00,102.98,102.99,102.91,102.93,23747.0,95.8103,95.8196,95.7452,95.7638,23747.0
2021-08-04 10:15:00,102.94,102.94,102.87,102.88,10900.0,95.7731,95.7731,95.708,95.7173,10900.0
2021-08-04 10:20:00,102.88,102.88,102.8,102.8,7934.0,95.7173,95.7173,95.6429,95.6429,7934.0
2021-08-04 10:25:00,102.81,102.84,102.78,102.79,21356.0,95.6522,95.6801,95.6243,95.6336,21356.0
2021-08-04 10:30:00,102.78,102.78,102.64,102.72,22076.0,95.6243,95.6243,95.494,95.5684,22076.0
2021-08-04 10:35:00,102.73,102.77,102.72,102.77,15281.0,95.5777,95.615,95.5684,95.615,15281.0
2021-08-04 10:40:00,102.76,102.85,102.75,102.81,15008.0,95.6057,95.6894,95.5963,95.6522,15008.0
2021-08-04 10:45:00,102.81,102.85,102.8,102.81,5100.0,95.6522,95.6894,95.6429,95.6522,5100.0
2021-08-04 10:50:00,102.81,102.81,102.73,102.74,16270.0,95.6522,95.6522,95.5777,95.587,16270.0
2021-08-04 10:55:00,102.74,102.76,102.73,102.75,7800.0,95.587,95.6057,95.5777,95.5963,7800.0
2021-08-04 11:00:00,102.75,102.78,102.73,102.76,14614.0,95.5963,95.6243,95.5777,95.6057,14614.0
2021-08-04 11:05:00,102.77,102.83,102.75,102.81,13210.0,95.615,95.6708,95.5963,95.6522,13210.0
2021-08-04 11:10:00,102.82,102.83,102.77,102.77,3500.0,95.6615,95.6708,95.615,95.615,3500.0
2021-08-04 11:15:00,102.79,102.8,102.76,102.76,6601.0,95.6336,95.6429,95.6057,95.6057,6601.0
2021-08-04 11:20:00,102.76,102.76,102.68,102.7,6700.0,95.6057,95.6057,95.5312,95.5498,6700.0
2021-08-04 11:25:00,102.7,102.71,102.67,102.67,7000.0,95.5498,95.5591,95.5219,95.5219,7000.0
2021-08-04 11:30:00,102.68,102.72,102.66,102.7,6529.0,95.5312,95.5684,95.5126,95.5498,6529.0
2021-08-04 11:35:00,102.71,102.71,102.61,102.63,8949.0,95.5591,95.5591,95.4661,95.4847,8949.0
2021-08-04 11:40:00,102.65,102.65,102.57,102.61,6297.0,95.5033,95.5033,95.4289,95.4661,6297.0
2021-08-04 11:45:00,102.63,102.67,102.63,102.66,13457.0,95.4847,95.5219,95.4847,95.5126,13457.0
2021-08-04 11:50:00,102.64,102.67,102.63,102.66,6950.0,95.494,95.5219,95.4847,95.5126,6950.0
2021-08-04 11:55:00,102.67,102.72,102.66,102.7,8744.0,95.5219,95.5684,95.5126,95.5498,8744.0
2021-08-04 12:00:00,102.7,102.71,102.68,102.7,5141.0,95.5498,95.5591,95.5312,95.5498,5141.0
2021-08-04 12:05:00,102.71,102.73,102.7,102.73,8136.0,95.5591,95.5777,95.5498,95.5777,8136.0
2021-08-04 12:10:00,102.74,102.75,102.71,102.75,5123.0,95.587,95.5963,95.5591,95.5963,5123.0
2021-08-04 12:15:00,102.74,102.76,102.72,102.73,16412.0,95.587,95.6057,95.5684,95.5777,16412.0
2021-08-04 12:20:00,102.73,102.73,102.71,102.71,3927.0,95.5777,95.5777,95.5591,95.5591,3927.0
2021-08-04 12:25:00,102.71,102.72,102.67,102.69,6050.0,95.5591,95.5684,95.5219,95.5405,6050.0
2021-08-04 12:30:00,102.7,102.72,102.67,102.69,9025.0,95.5498,95.5684,95.5219,95.5405,9025.0
2021-08-04 12:35:00,102.69,102.72,102.69,102.72,4200.0,95.5405,95.5684,95.5405,95.5684,4200.0
2021-08-04 12:40:00,102.72,102.73,102.67,102.68,8204.0,95.5684,95.5777,95.5219,95.5312,8204.0
2021-08-04 12:45:00,102.7,102.73,102.7,102.73,9359.0,95.5498,95.5777,95.5498,95.5777,9359.0
2021-08-04 12:50:00,102.73,102.73,102.71,102.72,7119.0,95.5777,95.5777,95.5591,95.5684,7119.0
2021-08-04 12:55:00,102.72,102.74,102.71,102.73,3745.0,95.5684,95.587,95.5591,95.5777,3745.0
2021-08-04 13:00:00,102.73,102.78,102.73,102.77,3184.0,95.5777,95.6243,95.5777,95.615,3184.0
2021-08-04 13:05:00,102.77,102.81,102.77,102.8,9000.0,95.615,95.6522,95.615,95.6429,9000.0
2021-08-04 13:10:00,102.81,102.82,102.81,102.81,5200.0,95.6522,95.6615,95.6522,95.6522,5200.0
2021-08-04 13:15:00,102.81,102.83,102.79,102.82,5224.0,95.6522,95.6708,95.6336,95.6615,5224.0
2021-08-04 13:20:00,102.83,102.84,102.82,102.84,6400.0,95.6708,95.6801,95.6615,95.6801,6400.0
2021-08-04 13:25:00,102.83,102.83,102.8,102.81,4549.0,95.6708,95.6708,95.6429,95.6522,4549.0
2021-08-04 13:30:00,102.81,102.82,102.79,102.81,8225.0,95.6522,95.6615,95.6336,95.6522,8225.0
2021-08-04 13:35:00,102.81,102.81,102.78,102.78,8148.0,95.6522,95.6522,95.6243,95.6243,8148.0
2021-08-04 13:40:00,102.79,102.79,102.78,102.79,3787.0,95.6336,95.6336,95.6243,95.6336,3787.0
2021-08-04 13:45:00,102.78,102.81,102.76,102.81,6040.0,95.6243,95.6522,95.6057,95.6522,6040.0
2021-08-04 13:50:00,102.8,102.83,102.79,102.83,12936.0,95.6429,95.6708,95.6336,95.6708,12936.0
2021-08-04 13:55:00,102.83,102.83,102.81,102.81,7873.0,95.6708,95.6708,95.6522,95.6522,7873.0
2021-08-04 14:00:00,102.82,102.84,102.81,102.84,5025.0,95.6615,95.6801,95.6522,95.6801,5025.0
2021-08-04 14:05:00,102.84,102.86,102.83,102.86,5440.0,95.6801,95.6987,95.6708,95.6987,5440.0
2021-08-04 14:10:00,102.85,102.88,102.85,102.88,6300.0,95.6894,95.7173,95.6894,95.7173,6300.0
2021-08-04 14:15:00,102.87,102.88,102.86,102.87,3780.0,95.708,95.7173,95.6987,95.708,3780.0
2021-08-04 14:20:00,102.86,102.88,102.85,102.88,5203.0,95.6987,95.7173,95.6894,95.7173,5203.0
2021-08-04 14:25:00,102.87,102.88,102.84,102.85,4320.0,95.708,95.7173,95.6801,95.6894,4320.0
2021-08-04 14:30:00,102.86,102.87,102.82,102.87,22974.0,95.6987,95.708,95.6615,95.708,22974.0
2021-08-04 14:35:00,102.87,102.88,102.86,102.87,13679.0,95.708,95.7173,95.6987,95.708,13679.0
2021-08-04 14:40:00,102.88,102.88,102.85,102.87,12903.0,95.7173,95.7173,95.6894,95.708,12903.0
2021-08-04 14:45:00,102.86,102.87,102.79,102.8,12450.0,95.6987,95.708,95.6336,95.6429,12450.0
2021-08-04 14:50:00,102.8,102.8,102.75,102.77,9944.0,95.6429,95.6429,95.5963,95.615,9944.0
2021-08-04 14:55:00,102.77,102.78,102.74,102.77,19649.0,95.615,95.6243,95.587,95.615,19649.0
2021-08-04 15:00:00,102.77,102.79,102.76,102.79,4824.0,95.615,95.6336,95.6057,95.6336,4824.0
2021-08-04 15:05:00,102.78,102.8,102.75,102.76,4356.0,95.6243,95.6429,95.5963,95.6057,4356.0
2021-08-04 15:10:00,102.76,102.76,102.72,102.73,6031.0,95.6057,95.6057,95.5684,95.5777,6031.0
2021-08-04 15:15:00,102.73,102.74,102.71,102.73,5300.0,95.5777,95.587,95.5591,95.5777,5300.0
2021-08-04 15:20:00,102.73,102.78,102.73,102.76,21306.0,95.5777,95.6243,95.5777,95.6057,21306.0
2021-08-04 15:25:00,102.76,102.78,102.76,102.78,7782.0,95.6057,95.6243,95.6057,95.6243,7782.0
2021-08-04 15:30:00,102.78,102.79,102.74,102.79,23562.0,95.6243,95.6336,95.587,95.6336,23562.0
2021-08-04 15:35:00,102.78,102.79,102.76,102.77,13860.0,95.6243,95.6336,95.6057,95.615,13860.0
2021-08-04 15:40:00,102.77,102.8,102.74,102.8,10997.0,95.615,95.6429,95.587,95.6429,10997.0
2021-08-04 15:45:00,102.79,102.8,102.77,102.79,19729.0,95.6336,95.6429,95.615,95.6336,19729.0
2021-08-04 15:50:00,102.79,102.82,102.76,102.77,49856.0,95.6336,95.6615,95.6057,95.615,49856.0
2021-08-04 15:55:00,102.76,102.77,102.65,102.65,63782.0,95.6057,95.615,95.5033,95.5033,63782.0
2021-08-05 09:30:00,102.92,102.94,102.86,102.94,40458.0,95.7545,95.7731,95.6987,95.7731,40458.0
2021-08-05 09:35:00,102.94,103.02,102.94,103.02,32850.0,95.7731,95.8476,95.7731,95.8476,32850.0
2021-08-05 09:40:00,103.0,103.02,102.95,102.97,28834.0,95.8289,95.8476,95.7824,95.801,28834.0
2021-08-05 09:45:00,102.98,103.0,102.94,102.94,43974.0,95.8103,95.8289,95.7731,95.7731,43974.0
2021-08-05 09:50:00,102.95,103.02,102.94,103.01,25500.0,95.7824,95.8476,95.7731,95.8382,25500.0
2021-08-05 09:55:00,103.01,103.05,102.99,103.05,23448.0,95.8382,95.8755,95.8196,95.8755,23448.0
2021-08-05 10:00:00,103.06,103.06,103.02,103.05,9714.0,95.8848,95.8848,95.8476,95.8755,9714.0
2021-08-05 10:05:00,103.06,103.06,103.03,103.04,7545.0,95.8848,95.8848,95.8569,95.8662,7545.0
2021-08-05 10:10:00,103.04,103.07,103.01,103.07,27256.0,95.8662,95.8941,95.8382,95.8941,27256.0
2021-08-05 10:15:00,103.08,103.08,103.01,103.04,9177.0,95.9034,95.9034,95.8382,95.8662,9177.0
2021-08-05 10:20:00,103.04,103.05,103.0,103.0,7045.0,95.8662,95.8755,95.8289,95.8289,7045.0
2021-08-05 10:25:00,103.0,103.02,102.99,103.0,11062.0,95.8289,95.8476,95.8196,95.8289,11062.0
2021-08-05 10:30:00,103.0,103.03,103.0,103.03,23795.0,95.8289,95.8569,95.8289,95.8569,23795.0
2021-08-05 10:35:00,103.03,103.04,103.0,103.01,8319.0,95.8569,95.8662,95.8289,95.8382,8319.0
2021-08-05 10:40:00,103.0,103.04,102.99,103.03,10000.0,95.8289,95.8662,95.8196,95.8569,10000.0
2021-08-05 10:45:00,103.01,103.08,103.01,103.08,10833.0,95.8382,95.9034,95.8382,95.9034,10833.0
2021-08-05 10:50:00,103.08,103.12,103.08,103.11,9376.0,95.9034,95.9406,95.9034,95.9313,9376.0
2021-08-05 10:55:00,103.12,103.12,103.1,103.11,6566.0,95.9406,95.9406,95.922,95.9313,6566.0
2021-08-05 11:00:00,103.11,103.13,103.1,103.12,9141.0,95.9313,95.9499,95.922,95.9406,9141.0
2021-08-05 11:05:00,103.12,103.12,103.1,103.11,6606.0,95.9406,95.9406,95.922,95.9313,6606.0
2021-08-05 11:10:00,103.11,103.12,103.11,103.11,8450.0,95.9313,95.9406,95.9313,95.9313,8450.0
2021-08-05 11:15:00,103.12,103.12,103.08,103.09,51162.0,95.9406,95.9406,95.9034,95.9127,51162.0
2021-08-05 11:20:00,103.09,103.13,103.09,103.1,42929.0,95.9127,95.9499,95.9127,95.922,42929.0
2021-08-05 11:25:00,103.1,103.13,103.1,103.12,45950.0,95.922,95.9499,95.922,95.9406,45950.0
2021-08-05 11:30:00,103.12,103.15,103.11,103.13,51281.0,95.9406,95.9685,95.9313,95.9499,51281.0
2021-08-05 11:35:00,103.13,103.14,103.1,103.11,62083.0,95.9499,95.9592,95.922,95.9313,62083.0
2021-08-05 11:40:00,103.1,103.11,103.07,103.09,37836.0,95.922,95.9313,95.8941,95.9127,37836.0
2021-08-05 11:45:00,103.08,103.1,103.08,103.09,16202.0,95.9034,95.922,95.9034,95.9127,16202.0
2021-08-05 11:50:00,103.09,103.11,103.08,103.1,10472.0,95.9127,95.9313,95.9034,95.922,10472.0
2021-08-05 11:55:00,103.09,103.09,103.06,103.08,5582.0,95.9127,95.9127,95.8848,95.9034,5582.0
2021-08-05 12:00:00,103.08,103.09,103.05,103.06,8816.0,95.9034,95.9127,95.8755,95.8848,8816.0
2021-08-05 12:05:00,103.06,103.09,103.06,103.09,8181.0,95.8848,95.9127,95.8848,95.9127,8181.0
2021-08-05 12:10:00,103.09,103.1,103.08,103.09,2635.0,95.9127,95.922,95.9034,95.9127,2635.0
2021-08-05 12:15:00,103.09,103.09,103.07,103.08,4606.0,95.9127,95.9127,95.8941,95.9034,4606.0
2021-08-05 12:20:00,103.08,103.08,103.06,103.06,4300.0,95.9034,95.9034,95.8848,95.8848,4300.0
2021-08-05 12:25:00,103.07,103.07,103.05,103.05,4985.0,95.8941,95.8941,95.8755,95.8755,4985.0
2021-08-05 12:30:00,103.06,103.08,103.05,103.06,4750.0,95.8848,95.9034,95.8755,95.8848,4750.0
2021-08-05 12:35:00,103.06,103.06,103.04,103.04,32642.0,95.8848,95.8848,95.8662,95.8662,32642.0
2021-08-05 12:40:00,103.03,103.04,103.01,103.03,12700.0,95.8569,95.8662,95.8382,95.8569,12700.0
2021-08-05 12:45:00,103.02,103.03,103.01,103.03,5580.0,95.8476,95.8569,95.8382,95.8569,5580.0
2021-08-05 12:50:00,103.03,103.04,103.02,103.03,6740.0,95.8569,95.8662,95.8476,95.8569,6740.0
2021-08-05 12:55:00,103.02,103.02,103.0,103.01,5446.0,95.8476,95.8476,95.8289,95.8382,5446.0
2021-08-05 13:00:00,103.0,103.02,102.99,103.01,22631.0,95.8289,95.8476,95.8196,95.8382,22631.0
2021-08-05 13:05:00,103.02,103.03,103.0,103.01,15130.0,95.8476,95.8569,95.8289,95.8382,15130.0
2021-08-05 13:10:00,103.02,103.03,103.01,103.03,3780.0,95.8476,95.8569,95.8382,95.8569,3780.0
2021-08-05 13:15:00,103.03,103.03,103.01,103.02,5300.0,95.8569,95.8569,95.8382,95.8476,5300.0
2021-08-05 13:20:00,103.02,103.04,103.01,103.03,6290.0,95.8476,95.8662,95.8382,95.8569,6290.0
2021-08-05 13:25:00,103.03,103.06,103.03,103.06,5029.0,95.8569,95.8848,95.8569,95.8848,5029.0
2021-08-05 13:30:00,103.05,103.06,103.05,103.05,1945.0,95.8755,95.8848,95.8755,95.8755,1945.0
2021-08-05 13:35:00,103.05,103.06,103.03,103.05,6697.0,95.8755,95.8848,95.8569,95.8755,6697.0
2021-08-05 13:40:00,103.04,103.05,103.04,103.05,8248.0,95.8662,95.8755,95.8662,95.8755,8248.0
2021-08-05 13:45:00,103.04,103.06,103.04,103.06,12298.0,95.8662,95.8848,95.8662,95.8848,12298.0
2021-08-05 13:50:00,103.06,103.07,103.05,103.06,3621.0,95.8848,95.8941,95.8755,95.8848,3621.0
2021-08-05 13:55:00,103.07,103.08,103.06,103.08,5685.0,95.8941,95.9034,95.8848,95.9034,5685.0
2021-08-05 14:00:00,103.09,103.12,103.09,103.09,8318.0,95.9127,95.9406,95.9127,95.9127,8318.0
2021-08-05 14:05:00,103.09,103.09,103.06,103.06,6161.0,95.9127,95.9127,95.8848,95.8848,6161.0
2021-08-05 14:10:00,103.07,103.08,103.05,103.06,3721.0,95.8941,95.9034,95.8755,95.8848,3721.0
2021-08-05 14:15:00,103.06,103.07,103.05,103.06,17672.0,95.8848,95.8941,95.8755,95.8848,17672.0
2021-08-05 14:20:00,103.05,103.05,103.04,103.05,10147.0,95.8755,95.8755,95.8662,95.8755,10147.0
2021-08-05 14:25:00,103.05,103.06,103.04,103.05,11417.0,95.8755,95.8848,95.8662,95.8755,11417.0
2021-08-05 14:30:00,103.04,103.05,103.02,103.03,9405.0,95.8662,95.8755,95.8476,95.8569,9405.0
2021-08-05 14:35:00,103.04,103.04,103.02,103.03,66935.0,95.8662,95.8662,95.8476,95.8569,66935.0
2021-08-05 14:40:00,103.04,103.06,103.03,103.04,5623.0,95.8662,95.8848,95.8569,95.8662,5623.0
2021-08-05 14:45:00,103.03,103.03,103.01,103.03,8438.0,95.8569,95.8569,95.8382,95.8569,8438.0
2021-08-05 14:50:00,103.03,103.04,103.0,103.01,18048.0,95.8569,95.8662,95.8289,95.8382,18048.0
2021-08-05 14:55:00,103.01,103.03,103.0,103.01,21581.0,95.8382,95.8569,95.8289,95.8382,21581.0
2021-08-05 15:00:00,103.01,103.04,103.0,103.04,26744.0,95.8382,95.8662,95.8289,95.8662,26744.0
2021-08-05 15:05:00,103.04,103.05,103.03,103.03,11852.0,95.8662,95.8755,95.8569,95.8569,11852.0
2021-08-05 15:10:00,103.03,103.03,103.0,103.01,11201.0,95.8569,95.8569,95.8289,95.8382,11201.0
2021-08-05 15:15:00,103.01,103.01,102.96,102.97,9515.0,95.8382,95.8382,95.7917,95.801,9515.0
2021-08-05 15:20:00,102.97,103.0,102.96,102.98,16047.0,95.801,95.8289,95.7917,95.8103,16047.0
2021-08-05 15:25:00,102.99,103.01,102.98,103.01,21358.0,95.8196,95.8382,95.8103,95.8382,21358.0
2021-08-05 15:30:00,103.0,103.03,102.99,103.03,19076.0,95.8289,95.8569,95.8196,95.8569,19076.0
2021-08-05 15:35:00,103.03,103.06,103.03,103.06,23124.0,95.8569,95.8848,95.8569,95.8848,23124.0
2021-08-05 15:40:00,103.06,103.08,103.05,103.08,16770.0,95.8848,95.9034,95.8755,95.9034,16770.0
2021-08-05 15:45:00,103.08,103.08,103.05,103.07,22892.0,95.9034,95.9034,95.8755,95.8941,22892.0
2021-08-05 15:50:00,103.07,103.1,103.07,103.1,65071.0,95.8941,95.922,95.8941,95.922,65071.0
2021-08-05 15:55:00,103.1,103.17,103.1,103.15,139228.0,95.922,95.9871,95.922,95.9685,139228.0
2021-08-06 09:30:00,103.07,103.2,103.07,103.19,13345.0,95.8941,96.015,95.8941,96.0057,13345.0
2021-08-06 09:35:00,103.18,103.2,103.11,103.15,26119.0,95.9964,96.015,95.9313,95.9685,26119.0
2021-08-06 09:40:00,103.17,103.2,103.12,103.13,19763.0,95.9871,96.015,95.9406,95.9499,19763.0
2021-08-06 09:45:00,103.16,103.16,103.05,103.06,10131.0,95.9778,95.9778,95.8755,95.8848,10131.0
2021-08-06 09:50:00,103.06,103.06,102.93,103.02,10100.0,95.8848,95.8848,95.7638,95.8476,10100.0
2021-08-06 09:55:00,102.99,102.99,102.96,102.98,14651.0,95.8196,95.8196,95.7917,95.8103,14651.0
2021-08-06 10:00:00,102.99,103.02,102.94,103.02,7898.0,95.8196,95.8476,95.7731,95.8476,7898.0
2021-08-06 10:05:00,103.03,103.06,102.99,103.04,5317.0,95.8569,95.8848,95.8196,95.8662,5317.0
2021-08-06 10:10:00,103.03,103.03,102.99,103.0,3863.0,95.8569,95.8569,95.8196,95.8289,3863.0
2021-08-06 10:15:00,103.01,103.03,102.97,102.99,1842.0,95.8382,95.8569,95.801,95.8196,1842.0
2021-08-06 10:20:00,102.99,103.0,102.96,102.99,5413.0,95.8196,95.8289,95.7917,95.8196,5413.0
2021-08-06 10:25:00,103.0,103.0,102.97,102.99,2388.0,95.8289,95.8289,95.801,95.8196,2388.0
2021-08-06 10:30:00,102.98,103.02,102.98,103.02,2400.0,95.8103,95.8476,95.8103,95.8476,2400.0
2021-08-06 10:35:00,103.01,103.01,102.97,102.98,3782.0,95.8382,95.8382,95.801,95.8103,3782.0
2021-08-06 10:40:00,102.99,103.0,102.98,103.0,1600.0,95.8196,95.8289,95.8103,95.8289,1600.0
2021-08-06 10:45:00,102.99,103.0,102.91,102.91,8657.0,95.8196,95.8289,95.7452,95.7452,8657.0
2021-08-06 10:50:00,102.92,102.92,102.88,102.9,16729.0,95.7545,95.7545,95.7173,95.7359,16729.0
2021-08-06 10:55:00,102.91,102.92,102.87,102.91,9331.0,95.7452,95.7545,95.708,95.7452,9331.0
2021-08-06 11:00:00,102.92,102.95,102.9,102.9,39669.0,95.7545,95.7824,95.7359,95.7359,39669.0
2021-08-06 11:05:00,102.9,102.92,102.86,102.91,21021.0,95.7359,95.7545,95.6987,95.7452,21021.0
2021-08-06 11:10:00,102.92,102.92,102.9,102.9,4617.0,95.7545,95.7545,95.7359,95.7359,4617.0
2021-08-06 11:15:00,102.9,102.9,102.87,102.9,8020.0,95.7359,95.7359,95.708,95.7359,8020.0
2021-08-06 11:20:00,102.91,102.99,102.91,102.97,9049.0,95.7452,95.8196,95.7452,95.801,9049.0
2021-08-06 11:25:00,102.97,102.97,102.92,102.95,5400.0,95.801,95.801,95.7545,95.7824,5400.0
2021-08-06 11:30:00,102.94,102.96,102.93,102.93,3750.0,95.7731,95.7917,95.7638,95.7638,3750.0
2021-08-06 11:35:00,102.93,102.94,102.91,102.91,21606.0,95.7638,95.7731,95.7452,95.7452,21606.0
2021-08-06 11:40:00,102.91,102.92,102.91,102.91,11684.0,95.7452,95.7545,95.7452,95.7452,11684.0
2021-08-06 11:45:00,102.92,102.93,102.9,102.92,42769.0,95.7545,95.7638,95.7359,95.7545,42769.0
2021-08-06 11:50:00,102.92,102.93,102.9,102.92,4683.0,95.7545,95.7638,95.7359,95.7545,4683.0
2021-08-06 11:55:00,102.92,102.97,102.92,102.97,10201.0,95.7545,95.801,95.7545,95.801,10201.0
2021-08-06 12:00:00,102.98,102.99,102.96,102.98,293412.0,95.8103,95.8196,95.7917,95.8103,293412.0
2021-08-06 12:05:00,102.97,102.98,102.94,102.95,20685.0,95.801,95.8103,95.7731,95.7824,20685.0
2021-08-06 12:10:00,102.95,102.96,102.92,102.92,33221.0,95.7824,95.7917,95.7545,95.7545,33221.0
2021-08-06 12:15:00,102.92,102.94,102.92,102.93,30033.0,95.7545,95.7731,95.7545,95.7638,30033.0
2021-08-06 12:20:00,102.93,102.94,102.93,102.94,12034.0,95.7638,95.7731,95.7638,95.7731,12034.0
2021-08-06 12:25:00,102.95,102.96,102.94,102.95,17397.0,95.7824,95.7917,95.7731,95.7824,17397.0
2021-08-06 12:30:00,102.95,102.97,102.93,102.95,22779.0,95.7824,95.801,95.7638,95.7824,22779.0
2021-08-06 12:35:00,102.95,102.96,102.94,102.95,23028.0,95.7824,95.7917,95.7731,95.7824,23028.0
2021-08-06 12:40:00,102.95,102.95,102.93,102.94,9175.0,95.7824,95.7824,95.7638,95.7731,9175.0
2021-08-06 12:45:00,102.94,102.94,102.92,102.94,11477.0,95.7731,95.7731,95.7545,95.7731,11477.0
2021-08-06 12:50:00,102.94,102.97,102.93,102.97,36697.0,95.7731,95.801,95.7638,95.801,36697.0
2021-08-06 12:55:00,102.98,102.98,102.96,102.97,62957.0,95.8103,95.8103,95.7917,95.801,62957.0
2021-08-06 13:00:00,102.98,102.99,102.97,102.99,43580.0,95.8103,95.8196,95.801,95.8196,43580.0
2021-08-06 13:05:00,102.98,102.99,102.98,102.98,87606.0,95.8103,95.8196,95.8103,95.8103,87606.0
2021-08-06 13:10:00,102.98,103.0,102.98,103.0,41034.0,95.8103,95.8289,95.8103,95.8289,41034.0
2021-08-06 13:15:00,103.0,103.0,103.0,103.0,81055.0,95.8289,95.8289,95.8289,95.8289,81055.0
2021-08-06 13:20:00,103.0,103.01,102.98,102.98,44534.0,95.8289,95.8382,95.8103,95.8103,44534.0
2021-08-06 13:25:00,102.98,102.99,102.97,102.98,16457.0,95.8103,95.8196,95.801,95.8103,16457.0
2021-08-06 13:30:00,102.98,102.99,102.97,102.99,33380.0,95.8103,95.8196,95.801,95.8196,33380.0
2021-08-06 13:35:00,102.99,103.01,102.99,102.99,28321.0,95.8196,95.8382,95.8196,95.8196,28321.0
2021-08-06 13:40:00,103.0,103.0,102.97,102.98,29626.0,95.8289,95.8289,95.801,95.8103,29626.0
2021-08-06 13:45:00,102.98,103.0,102.97,102.99,34404.0,95.8103,95.8289,95.801,95.8196,34404.0
2021-08-06 13:50:00,102.99,103.0,102.98,102.98,34906.0,95.8196,95.8289,95.8103,95.8103,34906.0
2021-08-06 13:55:00,102.98,103.01,102.98,103.01,41982.0,95.8103,95.8382,95.8103,95.8382,41982.0
2021-08-06 14:00:00,103.01,103.03,103.01,103.03,19208.0,95.8382,95.8569,95.8382,95.8569,19208.0
2021-08-06 14:05:00,103.02,103.04,103.01,103.02,11874.0,95.8476,95.8662,95.8382,95.8476,11874.0
2021-08-06 14:10:00,103.02,103.03,102.99,103.0,24598.0,95.8476,95.8569,95.8196,95.8289,24598.0
2021-08-06 14:15:00,102.99,103.01,102.99,103.01,17398.0,95.8196,95.8382,95.8196,95.8382,17398.0
2021-08-06 14:20:00,103.01,103.01,102.97,102.98,104903.0,95.8382,95.8382,95.801,95.8103,104903.0
2021-08-06 14:25:00,102.98,102.99,102.96,102.98,15436.0,95.8103,95.8196,95.7917,95.8103,15436.0
2021-08-06 14:30:00,102.98,103.0,102.97,102.98,15763.0,95.8103,95.8289,95.801,95.8103,15763.0
2021-08-06 14:35:00,102.98,102.98,102.96,102.98,17540.0,95.8103,95.8103,95.7917,95.8103,17540.0
2021-08-06 14:40:00,102.97,102.98,102.95,102.95,4200.0,95.801,95.8103,95.7824,95.7824,4200.0
2021-08-06 14:45:00,102.95,102.95,102.92,102.92,12102.0,95.7824,95.7824,95.7545,95.7545,12102.0
2021-08-06 14:50:00,102.91,102.93,102.91,102.91,25301.0,95.7452,95.7638,95.7452,95.7452,25301.0
2021-08-06 14:55:00,102.9,102.9,102.88,102.88,35193.0,95.7359,95.7359,95.7173,95.7173,35193.0
2021-08-06 15:00:00,102.88,102.89,102.86,102.86,30628.0,95.7173,95.7266,95.6987,95.6987,30628.0
2021-08-06 15:05:00,102.86,102.89,102.85,102.89,35850.0,95.6987,95.7266,95.6894,95.7266,35850.0
2021-08-06 15:10:00,102.9,102.93,102.9,102.92,24770.0,95.7359,95.7638,95.7359,95.7545,24770.0
2021-08-06 15:15:00,102.92,102.92,102.91,102.92,5200.0,95.7545,95.7545,95.7452,95.7545,5200.0
2021-08-06 15:20:00,102.92,102.94,102.91,102.94,34709.0,95.7545,95.7731,95.7452,95.7731,34709.0
2021-08-06 15:25:00,102.94,102.96,102.92,102.96,65923.0,95.7731,95.7917,95.7545,95.7917,65923.0
2021-08-06 15:30:00,102.95,102.97,102.95,102.97,36373.0,95.7824,95.801,95.7824,95.801,36373.0
2021-08-06 15:35:00,102.98,102.99,102.94,102.95,114066.0,95.8103,95.8196,95.7731,95.7824,114066.0
2021-08-06 15:40:00,102.95,102.95,102.89,102.9,22774.0,95.7824,95.7824,95.7266,95.7359,22774.0
2021-08-06 15:45:00,102.9,102.9,102.87,102.88,37318.0,95.7359,95.7359,95.708,95.7173,37318.0
2021-08-06 15:50:00,102.87,102.91,102.85,102.91,144648.0,95.708,95.7452,95.6894,95.7452,144648.0
2021-08-06 15:55:00,102.91,102.97,102.91,102.95,113839.0,95.7452,95.801,95.7452,95.7824,113839.0
2021-08-09 09:30:00,103.06,103.07,102.92,102.92,17175.0,95.8848,95.8941,95.7545,95.7545,17175.0
2021-08-09 09:35:00,102.87,102.89,102.79,102.83,38766.0,95.708,95.7266,95.6336,95.6708,38766.0
2021-08-09 09:40:00,102.82,102.89,102.8,102.89,9383.0,95.6615,95.7266,95.6429,95.7266,9383.0
2021-08-09 09:45:00,102.9,102.98,102.89,102.95,9369.0,95.7359,95.8103,95.7266,95.7824,9369.0
2021-08-09 09:50:00,102.95,102.98,102.91,102.91,6866.0,95.7824,95.8103,95.7452,95.7452,6866.0
2021-08-09 09:55:00,102.91,102.96,102.91,102.93,44943.0,95.7452,95.7917,95.7452,95.7638,44943.0
2021-08-09 10:00:00,102.94,102.94,102.89,102.89,4801.0,95.7731,95.7731,95.7266,95.7266,4801.0
2021-08-09 10:05:00,102.89,102.94,102.89,102.89,2714.0,95.7266,95.7731,95.7266,95.7266,2714.0
2021-08-09 10:10:00,102.89,102.93,102.88,102.88,8500.0,95.7266,95.7638,95.7173,95.7173,8500.0
2021-08-09 10:15:00,102.86,102.89,102.86,102.88,5018.0,95.6987,95.7266,95.6987,95.7173,5018.0
2021-08-09 10:20:00,102.88,102.92,102.88,102.92,3227.0,95.7173,95.7545,95.7173,95.7545,3227.0
2021-08-09 10:25:00,102.91,102.95,102.91,102.95,20050.0,95.7452,95.7824,95.7452,95.7824,20050.0
2021-08-09 10:30:00,102.95,102.97,102.94,102.95,11192.0,95.7824,95.801,95.7731,95.7824,11192.0
2021-08-09 10:35:00,102.95,102.99,102.93,102.96,2500.0,95.7824,95.8196,95.7638,95.7917,2500.0
2021-08-09 10:40:00,102.98,102.99,102.97,102.98,8403.0,95.8103,95.8196,95.801,95.8103,8403.0
2021-08-09 10:45:00,102.97,102.99,102.96,102.97,4172.0,95.801,95.8196,95.7917,95.801,4172.0
2021-08-09 10:50:00,102.96,102.98,102.94,102.95,8041.0,95.7917,95.8103,95.7731,95.7824,8041.0
2021-08-09 10:55:00,102.95,102.96,102.9,102.92,8300.0,95.7824,95.7917,95.7359,95.7545,8300.0
2021-08-09 11:00:00,102.92,102.93,102.89,102.91,6699.0,95.7545,95.7638,95.7266,95.7452,6699.0
2021-08-09 11:05:00,102.9,102.94,102.89,102.93,14213.0,95.7359,95.7731,95.7266,95.7638,14213.0
2021-08-09 11:10:00,102.93,102.94,102.93,102.93,3697.0,95.7638,95.7731,95.7638,95.7638,3697.0
2021-08-09 11:15:00,102.94,102.98,102.93,102.96,17320.0,95.7731,95.8103,95.7638,95.7917,17320.0
2021-08-09 11:20:00,102.96,102.98,102.94,102.94,10620.0,95.7917,95.8103,95.7731,95.7731,10620.0
2021-08-09 11:25:00,102.95,102.99,102.95,102.99,8898.0,95.7824,95.8196,95.7824,95.8196,8898.0
2021-08-09 11:30:00,102.99,103.0,102.97,102.97,8587.0,95.8196,95.8289,95.801,95.801,8587.0
2021-08-09 11:35:00,102.97,102.99,102.97,102.97,3700.0,95.801,95.8196,95.801,95.801,3700.0
2021-08-09 11:40:00,102.97,102.99,102.97,102.98,3100.0,95.801,95.8196,95.801,95.8103,3100.0
2021-08-09 11:45:00,103.0,103.0,102.99,103.0,3000.0,95.8289,95.8289,95.8196,95.8289,3000.0
2021-08-09 11:50:00,103.01,103.03,103.01,103.03,7200.0,95.8382,95.8569,95.8382,95.8569,7200.0
2021-08-09 11:55:00,103.04,103.04,103.02,103.04,2475.0,95.8662,95.8662,95.8476,95.8662,2475.0
2021-08-09 12:00:00,103.05,103.05,103.02,103.02,5291.0,95.8755,95.8755,95.8476,95.8476,5291.0
2021-08-09 12:05:00,103.02,103.04,103.02,103.03,4711.0,95.8476,95.8662,95.8476,95.8569,4711.0
2021-08-09 12:10:00,103.03,103.04,103.02,103.03,13833.0,95.8569,95.8662,95.8476,95.8569,13833.0
2021-08-09 12:15:00,103.02,103.02,103.01,103.01,5604.0,95.8476,95.8476,95.8382,95.8382,5604.0
2021-08-09 12:20:00,103.01,103.02,102.99,103.0,4282.0,95.8382,95.8476,95.8196,95.8289,4282.0
2021-08-09 12:25:00,103.0,103.01,102.99,103.0,5912.0,95.8289,95.8382,95.8196,95.8289,5912.0
2021-08-09 12:30:00,103.0,103.02,103.0,103.01,2700.0,95.8289,95.8476,95.8289,95.8382,2700.0
2021-08-09 12:35:00,103.01,103.01,103.0,103.01,16948.0,95.8382,95.8382,95.8289,95.8382,16948.0
2021-08-09 12:40:00,103.01,103.02,102.99,103.0,1403.0,95.8382,95.8476,95.8196,95.8289,1403.0
2021-08-09 12:45:00,103.0,103.01,103.0,103.01,3400.0,95.8289,95.8382,95.8289,95.8382,3400.0
2021-08-09 12:50:00,103.01,103.02,103.01,103.02,4027.0,95.8382,95.8476,95.8382,95.8476,4027.0
2021-08-09 12:55:00,103.02,103.02,103.01,103.02,11100.0,95.8476,95.8476,95.8382,95.8476,11100.0
2021-08-09 13:00:00,103.02,103.03,103.01,103.02,1600.0,95.8476,95.8569,95.8382,95.8476,1600.0
2021-08-09 13:05:00,103.02,103.03,103.02,103.03,1521.0,95.8476,95.8569,95.8476,95.8569,1521.0
2021-08-09 13:10:00,103.03,103.04,103.02,103.04,7692.0,95.8569,95.8662,95.8476,95.8662,7692.0
2021-08-09 13:15:00,103.04,103.04,103.02,103.02,6084.0,95.8662,95.8662,95.8476,95.8476,6084.0
2021-08-09 13:20:00,103.02,103.03,103.01,103.03,4388.0,95.8476,95.8569,95.8382,95.8569,4388.0
2021-08-09 13:25:00,103.02,103.02,103.0,103.01,2348.0,95.8476,95.8476,95.8289,95.8382,2348.0
2021-08-09 13:30:00,103.01,103.01,102.99,102.99,7951.0,95.8382,95.8382,95.8196,95.8196,7951.0
2021-08-09 13:35:00,102.98,103.01,102.98,103.0,4398.0,95.8103,95.8382,95.8103,95.8289,4398.0
2021-08-09 13:40:00,103.01,103.03,103.01,103.03,12946.0,95.8382,95.8569,95.8382,95.8569,12946.0
2021-08-09 13:45:00,103.03,103.04,103.02,103.03,15811.0,95.8569,95.8662,95.8476,95.8569,15811.0
2021-08-09 13:50:00,103.03,103.03,103.02,103.03,2701.0,95.8569,95.8569,95.8476,95.8569,2701.0
2021-08-09 13:55:00,103.04,103.05,103.03,103.04,13138.0,95.8662,95.8755,95.8569,95.8662,13138.0
2021-08-09 14:00:00,103.04,103.05,103.04,103.05,5152.0,95.8662,95.8755,95.8662,95.8755,5152.0
2021-08-09 14:05:00,103.05,103.05,103.04,103.05,4231.0,95.8755,95.8755,95.8662,95.8755,4231.0
2021-08-09 14:10:00,103.05,103.06,103.04,103.05,8172.0,95.8755,95.8848,95.8662,95.8755,8172.0
2021-08-09 14:15:00,103.05,103.06,103.05,103.06,4270.0,95.8755,95.8848,95.8755,95.8848,4270.0
2021-08-09 14:20:00,103.05,103.07,103.05,103.07,5545.0,95.8755,95.8941,95.8755,95.8941,5545.0
2021-08-09 14:25:00,103.07,103.11,103.06,103.11,4205.0,95.8941,95.9313,95.8848,95.9313,4205.0
2021-08-09 14:30:00,103.11,103.14,103.11,103.14,5769.0,95.9313,95.9592,95.9313,95.9592,5769.0
2021-08-09 14:35:00,103.14,103.15,103.13,103.14,8000.0,95.9592,95.9685,95.9499,95.9592,8000.0
2021-08-09 14:40:00,103.13,103.13,103.08,103.09,26424.0,95.9499,95.9499,95.9034,95.9127,26424.0
2021-08-09 14:45:00,103.09,103.1,103.08,103.09,4362.0,95.9127,95.922,95.9034,95.9127,4362.0
2021-08-09 14:50:00,103.09,103.09,103.07,103.08,3111.0,95.9127,95.9127,95.8941,95.9034,3111.0
2021-08-09 14:55:00,103.08,103.08,103.07,103.07,4600.0,95.9034,95.9034,95.8941,95.8941,4600.0
2021-08-09 15:00:00,103.07,103.08,103.06,103.06,5614.0,95.8941,95.9034,95.8848,95.8848,5614.0
2021-08-09 15:05:00,103.06,103.07,103.05,103.05,5234.0,95.8848,95.8941,95.8755,95.8755,5234.0
2021-08-09 15:10:00,103.06,103.06,103.03,103.05,6754.0,95.8848,95.8848,95.8569,95.8755,6754.0
2021-08-09 15:15:00,103.05,103.06,103.03,103.04,3421.0,95.8755,95.8848,95.8569,95.8662,3421.0
2021-08-09 15:20:00,103.04,103.04,103.0,103.01,9667.0,95.8662,95.8662,95.8289,95.8382,9667.0
2021-08-09 15:25:00,103.01,103.03,103.0,103.02,28904.0,95.8382,95.8569,95.8289,95.8476,28904.0
2021-08-09 15:30:00,103.03,103.06,103.02,103.06,5165.0,95.8569,95.8848,95.8476,95.8848,5165.0
2021-08-09 15:35:00,103.06,103.08,103.05,103.08,4615.0,95.8848,95.9034,95.8755,95.9034,4615.0
2021-08-09 15:40:00,103.07,103.07,103.02,103.03,9340.0,95.8941,95.8941,95.8476,95.8569,9340.0
2021-08-09 15:45:00,103.02,103.02,102.97,102.98,16462.0,95.8476,95.8476,95.801,95.8103,16462.0
2021-08-09 15:50:00,102.97,103.0,102.97,102.97,16892.0,95.801,95.8289,95.801,95.801,16892.0
2021-08-09 15:55:00,102.97,103.01,102.96,102.99,34985.0,95.801,95.8382,95.7917,95.8196,34985.0
2021-08-10 09:30:00,103.13,103.13,103.06,103.09,26787.0,95.9499,95.9499,95.8848,95.9127,26787.0
2021-08-10 09:35:00,103.09,103.13,103.07,103.09,23576.0,95.9127,95.9499,95.8941,95.9127,23576.0
2021-08-10 09:40:00,103.1,103.15,103.1,103.14,13005.0,95.922,95.9685,95.922,95.9592,13005.0
2021-08-10 09:45:00,103.15,103.15,103.09,103.14,13733.0,95.9685,95.9685,95.9127,95.9592,13733.0
2021-08-10 09:50:00,103.13,103.17,103.13,103.16,5850.0,95.9499,95.9871,95.9499,95.9778,5850.0
2021-08-10 09:55:00,103.16,103.22,103.16,103.19,5248.0,95.9778,96.0336,95.9778,96.0057,5248.0
2021-08-10 10:00:00,103.2,103.22,103.18,103.18,14623.0,96.015,96.0336,95.9964,95.9964,14623.0
2021-08-10 10:05:00,103.18,103.21,103.15,103.2,22032.0,95.9964,96.0243,95.9685,96.015,22032.0
2021-08-10 10:10:00,103.19,103.24,103.19,103.23,26488.0,96.0057,96.0522,96.0057,96.0429,26488.0
2021-08-10 10:15:00,103.24,103.27,103.21,103.21,17026.0,96.0522,96.0801,96.0243,96.0243,17026.0
2021-08-10 10:20:00,103.21,103.25,103.21,103.25,4845.0,96.0243,96.0615,96.0243,96.0615,4845.0
2021-08-10 10:25:00,103.26,103.27,103.2,103.2,5400.0,96.0708,96.0801,96.015,96.015,5400.0
2021-08-10 10:30:00,103.18,103.19,103.04,103.09,14886.0,95.9964,96.0057,95.8662,95.9127,14886.0
2021-08-10 10:35:00,103.09,103.12,103.06,103.11,10823.0,95.9127,95.9406,95.8848,95.9313,10823.0
2021-08-10 10:40:00,103.09,103.09,102.99,102.99,12341.0,95.9127,95.9127,95.8196,95.8196,12341.0
2021-08-10 10:45:00,102.98,103.07,102.98,103.06,4700.0,95.8103,95.8941,95.8103,95.8848,4700.0
2021-08-10 10:50:00,103.05,103.05,102.95,102.99,22550.0,95.8755,95.8755,95.7824,95.8196,22550.0
2021-08-10 10:55:00,102.99,103.03,102.98,103.03,5705.0,95.8196,95.8569,95.8103,95.8569,5705.0
2021-08-10 11:00:00,103.03,103.04,102.96,103.02,13636.0,95.8569,95.8662,95.7917,95.8476,13636.0
2021-08-10 11:05:00,103.02,103.04,102.98,102.98,9300.0,95.8476,95.8662,95.8103,95.8103,9300.0
2021-08-10 11:10:00,102.97,103.01,102.96,102.99,11822.0,95.801,95.8382,95.7917,95.8196,11822.0
2021-08-10 11:15:00,102.97,103.0,102.96,102.98,5000.0,95.801,95.8289,95.7917,95.8103,5000.0
2021-08-10 11:20:00,102.98,103.08,102.98,103.08,8251.0,95.8103,95.9034,95.8103,95.9034,8251.0
2021-08-10 11:25:00,103.08,103.09,103.06,103.08,17070.0,95.9034,95.9127,95.8848,95.9034,17070.0
2021-08-10 11:30:00,103.08,103.08,103.03,103.06,14370.0,95.9034,95.9034,95.8569,95.8848,14370.0
2021-08-10 11:35:00,103.06,103.09,103.06,103.09,8586.0,95.8848,95.9127,95.8848,95.9127,8586.0
2021-08-10 11:40:00,103.1,103.12,103.08,103.12,13753.0,95.922,95.9406,95.9034,95.9406,13753.0
2021-08-10 11:45:00,103.12,103.15,103.11,103.14,12985.0,95.9406,95.9685,95.9313,95.9592,12985.0
2021-08-10 11:50:00,103.14,103.15,103.13,103.14,8595.0,95.9592,95.9685,95.9499,95.9592,8595.0
2021-08-10 11:55:00,103.14,103.15,103.13,103.14,3315.0,95.9592,95.9685,95.9499,95.9592,3315.0
2021-08-10 12:00:00,103.14,103.18,103.14,103.15,11062.0,95.9592,95.9964,95.9592,95.9685,11062.0
2021-08-10 12:05:00,103.16,103.17,103.15,103.15,4494.0,95.9778,95.9871,95.9685,95.9685,4494.0
2021-08-10 12:10:00,103.15,103.15,103.13,103.15,6965.0,95.9685,95.9685,95.9499,95.9685,6965.0
2021-08-10 12:15:00,103.15,103.19,103.15,103.19,6495.0,95.9685,96.0057,95.9685,96.0057,6495.0
2021-08-10 12:20:00,103.19,103.21,103.18,103.19,4075.0,96.0057,96.0243,95.9964,96.0057,4075.0
2021-08-10 12:25:00,103.2,103.21,103.16,103.17,10682.0,96.015,96.0243,95.9778,95.9871,10682.0
2021-08-10 12:30:00,103.17,103.17,103.13,103.14,8502.0,95.9871,95.9871,95.9499,95.9592,8502.0
2021-08-10 12:35:00,103.14,103.16,103.13,103.14,9167.0,95.9592,95.9778,95.9499,95.9592,9167.0
2021-08-10 12:40:00,103.14,103.15,103.12,103.13,3921.0,95.9592,95.9685,95.9406,95.9499,3921.0
2021-08-10 12:45:00,103.14,103.14,103.1,103.13,4880.0,95.9592,95.9592,95.922,95.9499,4880.0
2021-08-10 12:50:00,103.13,103.14,103.12,103.13,13722.0,95.9499,95.9592,95.9406,95.9499,13722.0
2021-08-10 12:55:00,103.13,103.13,103.12,103.13,5688.0,95.9499,95.9499,95.9406,95.9499,5688.0
2021-08-10 13:00:00,103.13,103.15,103.12,103.13,5027.0,95.9499,95.9685,95.9406,95.9499,5027.0
2021-08-10 13:05:00,103.14,103.14,103.12,103.14,9720.0,95.9592,95.9592,95.9406,95.9592,9720.0
2021-08-10 13:10:00,103.14,103.15,103.12,103.13,9225.0,95.9592,95.9685,95.9406,95.9499,9225.0
2021-08-10 13:15:00,103.13,103.15,103.13,103.15,7753.0,95.9499,95.9685,95.9499,95.9685,7753.0
2021-08-10 13:20:00,103.15,103.15,103.12,103.14,2800.0,95.9685,95.9685,95.9406,95.9592,2800.0
2021-08-10 13:25:00,103.13,103.14,103.11,103.13,18073.0,95.9499,95.9592,95.9313,95.9499,18073.0
2021-08-10 13:30:00,103.12,103.14,103.11,103.14,2300.0,95.9406,95.9592,95.9313,95.9592,2300.0
2021-08-10 13:35:00,103.14,103.14,103.11,103.12,13630.0,95.9592,95.9592,95.9313,95.9406,13630.0
2021-08-10 13:40:00,103.12,103.14,103.11,103.12,29236.0,95.9406,95.9592,95.9313,95.9406,29236.0
2021-08-10 13:45:00,103.12,103.12,103.05,103.09,40555.0,95.9406,95.9406,95.8755,95.9127,40555.0
2021-08-10 13:50:00,103.09,103.11,103.08,103.1,9650.0,95.9127,95.9313,95.9034,95.922,9650.0
2021-08-10 13:55:00,103.1,103.13,103.09,103.12,3383.0,95.922,95.9499,95.9127,95.9406,3383.0
2021-08-10 14:00:00,103.13,103.15,103.08,103.08,40365.0,95.9499,95.9685,95.9034,95.9034,40365.0
2021-08-10 14:05:00,103.07,103.08,103.04,103.05,6266.0,95.8941,95.9034,95.8662,95.8755,6266.0
2021-08-10 14:10:00,103.05,103.05,103.02,103.03,11715.0,95.8755,95.8755,95.8476,95.8569,11715.0
2021-08-10 14:15:00,103.03,103.06,103.01,103.06,5406.0,95.8569,95.8848,95.8382,95.8848,5406.0
2021-08-10 14:20:00,103.06,103.08,103.04,103.08,7400.0,95.8848,95.9034,95.8662,95.9034,7400.0
2021-08-10 14:25:00,103.08,103.1,103.07,103.09,109447.0,95.9034,95.922,95.8941,95.9127,109447.0
2021-08-10 14:30:00,103.1,103.12,103.09,103.11,4158.0,95.922,95.9406,95.9127,95.9313,4158.0
2021-08-10 14:35:00,103.12,103.13,103.1,103.12,7315.0,95.9406,95.9499,95.922,95.9406,7315.0
2021-08-10 14:40:00,103.12,103.12,103.11,103.12,5503.0,95.9406,95.9406,95.9313,95.9406,5503.0
2021-08-10 14:45:00,103.13,103.14,103.12,103.13,6999.0,95.9499,95.9592,95.9406,95.9499,6999.0
2021-08-10 14:50:00,103.13,103.14,103.11,103.13,7288.0,95.9499,95.9592,95.9313,95.9499,7288.0
2021-08-10 14:55:00,103.12,103.14,103.11,103.14,5419.0,95.9406,95.9592,95.9313,95.9592,5419.0
2021-08-10 15:00:00,103.13,103.14,103.1,103.11,10581.0,95.9499,95.9592,95.922,95.9313,10581.0
2021-08-10 15:05:00,103.1,103.11,103.08,103.11,6874.0,95.922,95.9313,95.9034,95.9313,6874.0
2021-08-10 15:10:00,103.1,103.11,103.08,103.09,11179.0,95.922,95.9313,95.9034,95.9127,11179.0
2021-08-10 15:15:00,103.1,103.1,103.08,103.09,32525.0,95.922,95.922,95.9034,95.9127,32525.0
2021-08-10 15:20:00,103.09,103.12,103.09,103.12,8942.0,95.9127,95.9406,95.9127,95.9406,8942.0
2021-08-10 15:25:00,103.12,103.12,103.1,103.11,4521.0,95.9406,95.9406,95.922,95.9313,4521.0
2021-08-10 15:30:00,103.12,103.13,103.09,103.11,16126.0,95.9406,95.9499,95.9127,95.9313,16126.0
2021-08-10 15:35:00,103.11,103.12,103.08,103.08,22503.0,95.9313,95.9406,95.9034,95.9034,22503.0
2021-08-10 15:40:00,103.08,103.11,103.07,103.07,11219.0,95.9034,95.9313,95.8941,95.8941,11219.0
2021-08-10 15:45:00,103.08,103.08,103.03,103.04,11853.0,95.9034,95.9034,95.8569,95.8662,11853.0
2021-08-10 15:50:00,103.04,103.06,103.03,103.03,34458.0,95.8662,95.8848,95.8569,95.8569,34458.0
2021-08-10 15:55:00,103.03,103.1,103.02,103.1,58635.0,95.8569,95.922,95.8476,95.922,58635.0
2021-08-11 09:30:00,103.49,103.53,103.43,103.43,110501.0,96.2848,96.322,96.229,96.229,110501.0
2021-08-11 09:35:00,103.43,103.45,103.36,103.43,71975.0,96.229,96.2476,96.1639,96.229,71975.0
2021-08-11 09:40:00,103.42,103.42,103.36,103.41,29414.0,96.2197,96.2197,96.1639,96.2104,29414.0
2021-08-11 09:45:00,103.42,103.45,103.37,103.44,27392.0,96.2197,96.2476,96.1732,96.2383,27392.0
2021-08-11 09:50:00,103.44,103.45,103.41,103.42,13576.0,96.2383,96.2476,96.2104,96.2197,13576.0
2021-08-11 09:55:00,103.42,103.44,103.4,103.4,18261.0,96.2197,96.2383,96.2011,96.2011,18261.0
2021-08-11 10:00:00,103.4,103.42,103.37,103.39,21947.0,96.2011,96.2197,96.1732,96.1918,21947.0
2021-08-11 10:05:00,103.38,103.41,103.38,103.4,24307.0,96.1825,96.2104,96.1825,96.2011,24307.0
2021-08-11 10:10:00,103.4,103.41,103.34,103.36,16846.0,96.2011,96.2104,96.1453,96.1639,16846.0
2021-08-11 10:15:00,103.36,103.37,103.34,103.37,20071.0,96.1639,96.1732,96.1453,96.1732,20071.0
2021-08-11 10:20:00,103.37,103.38,103.34,103.37,14307.0,96.1732,96.1825,96.1453,96.1732,14307.0
2021-08-11 10:25:00,103.38,103.39,103.37,103.39,14641.0,96.1825,96.1918,96.1732,96.1918,14641.0
2021-08-11 10:30:00,103.38,103.39,103.32,103.34,105384.0,96.1825,96.1918,96.1267,96.1453,105384.0
2021-08-11 10:35:00,103.33,103.36,103.3,103.33,18924.0,96.136,96.1639,96.1081,96.136,18924.0
2021-08-11 10:40:00,103.33,103.41,103.33,103.4,12352.0,96.136,96.2104,96.136,96.2011,12352.0
2021-08-11 10:45:00,103.39,103.4,103.37,103.39,22509.0,96.1918,96.2011,96.1732,96.1918,22509.0
2021-08-11 10:50:00,103.39,103.4,103.36,103.37,18183.0,96.1918,96.2011,96.1639,96.1732,18183.0
2021-08-11 10:55:00,103.37,103.37,103.31,103.32,15652.0,96.1732,96.1732,96.1174,96.1267,15652.0
2021-08-11 11:00:00,103.32,103.32,103.23,103.25,26812.0,96.1267,96.1267,96.0429,96.0615,26812.0
2021-08-11 11:05:00,103.24,103.27,103.22,103.23,28512.0,96.0522,96.0801,96.0336,96.0429,28512.0
2021-08-11 11:10:00,103.23,103.26,103.21,103.23,36261.0,96.0429,96.0708,96.0243,96.0429,36261.0
2021-08-11 11:15:00,103.22,103.23,103.17,103.19,22505.0,96.0336,96.0429,95.9871,96.0057,22505.0
2021-08-11 11:20:00,103.19,103.27,103.19,103.27,22736.0,96.0057,96.0801,96.0057,96.0801,22736.0
2021-08-11 11:25:00,103.27,103.27,103.24,103.24,10981.0,96.0801,96.0801,96.0522,96.0522,10981.0
2021-08-11 11:30:00,103.23,103.28,103.19,103.26,9457.0,96.0429,96.0894,96.0057,96.0708,9457.0
2021-08-11 11:35:00,103.26,103.27,103.23,103.25,11068.0,96.0708,96.0801,96.0429,96.0615,11068.0
2021-08-11 11:40:00,103.25,103.25,103.18,103.18,11725.0,96.0615,96.0615,95.9964,95.9964,11725.0
2021-08-11 11:45:00,103.18,103.21,103.17,103.17,17522.0,95.9964,96.0243,95.9871,95.9871,17522.0
2021-08-11 11:50:00,103.17,103.19,103.15,103.17,23098.0,95.9871,96.0057,95.9685,95.9871,23098.0
2021-08-11 11:55:00,103.17,103.21,103.16,103.19,15115.0,95.9871,96.0243,95.9778,96.0057,15115.0
2021-08-11 12:00:00,103.19,103.26,103.19,103.26,24925.0,96.0057,96.0708,96.0057,96.0708,24925.0
2021-08-11 12:05:00,103.26,103.28,103.25,103.25,12036.0,96.0708,96.0894,96.0615,96.0615,12036.0
2021-08-11 12:10:00,103.25,103.25,103.22,103.24,25193.0,96.0615,96.0615,96.0336,96.0522,25193.0
2021-08-11 12:15:00,103.25,103.25,103.23,103.24,8901.0,96.0615,96.0615,96.0429,96.0522,8901.0
2021-08-11 12:20:00,103.24,103.27,103.23,103.26,8000.0,96.0522,96.0801,96.0429,96.0708,8000.0
2021-08-11 12:25:00,103.27,103.29,103.26,103.28,7459.0,96.0801,96.0988,96.0708,96.0894,7459.0
2021-08-11 12:30:00,103.28,103.32,103.27,103.32,10018.0,96.0894,96.1267,96.0801,96.1267,10018.0
2021-08-11 12:35:00,103.32,103.34,103.31,103.34,49717.0,96.1267,96.1453,96.1174,96.1453,49717.0
2021-08-11 12:40:00,103.34,103.35,103.32,103.34,36373.0,96.1453,96.1546,96.1267,96.1453,36373.0
2021-08-11 12:45:00,103.33,103.36,103.33,103.35,90256.0,96.136,96.1639,96.136,96.1546,90256.0
2021-08-11 12:50:00,103.35,103.36,103.34,103.36,32844.0,96.1546,96.1639,96.1453,96.1639,32844.0
2021-08-11 12:55:00,103.35,103.37,103.34,103.37,36922.0,96.1546,96.1732,96.1453,96.1732,36922.0
2021-08-11 13:00:00,103.38,103.43,103.37,103.41,79295.0,96.1825,96.229,96.1732,96.2104,79295.0
2021-08-11 13:05:00,103.42,103.44,103.4,103.44,25175.0,96.2197,96.2383,96.2011,96.2383,25175.0
2021-08-11 13:10:00,103.44,103.45,103.41,103.42,10800.0,96.2383,96.2476,96.2104,96.2197,10800.0
2021-08-11 13:15:00,103.42,103.42,103.37,103.4,9324.0,96.2197,96.2197,96.1732,96.2011,9324.0
2021-08-11 13:20:00,103.4,103.41,103.39,103.41,5118.0,96.2011,96.2104,96.1918,96.2104,5118.0
2021-08-11 13:25:00,103.41,103.43,103.4,103.43,8840.0,96.2104,96.229,96.2011,96.229,8840.0
2021-08-11 13:30:00,103.43,103.43,103.4,103.4,8915.0,96.229,96.229,96.2011,96.2011,8915.0
2021-08-11 13:35:00,103.4,103.4,103.35,103.35,21456.0,96.2011,96.2011,96.1546,96.1546,21456.0
2021-08-11 13:40:00,103.35,103.38,103.35,103.37,16573.0,96.1546,96.1825,96.1546,96.1732,16573.0
2021-08-11 13:45:00,103.37,103.39,103.37,103.38,8400.0,96.1732,96.1918,96.1732,96.1825,8400.0
2021-08-11 13:50:00,103.37,103.38,103.37,103.38,4974.0,96.1732,96.1825,96.1732,96.1825,4974.0
2021-08-11 13:55:00,103.39,103.39,103.37,103.38,5347.0,96.1918,96.1918,96.1732,96.1825,5347.0
2021-08-11 14:00:00,103.37,103.38,103.35,103.37,8700.0,96.1732,96.1825,96.1546,96.1732,8700.0
2021-08-11 14:05:00,103.37,103.42,103.37,103.41,5900.0,96.1732,96.2197,96.1732,96.2104,5900.0
2021-08-11 14:10:00,103.42,103.42,103.38,103.39,14413.0,96.2197,96.2197,96.1825,96.1918,14413.0
2021-08-11 14:15:00,103.38,103.39,103.34,103.36,7411.0,96.1825,96.1918,96.1453,96.1639,7411.0
2021-08-11 14:20:00,103.35,103.36,103.33,103.33,13789.0,96.1546,96.1639,96.136,96.136,13789.0
2021-08-11 14:25:00,103.34,103.37,103.33,103.37,6966.0,96.1453,96.1732,96.136,96.1732,6966.0
2021-08-11 14:30:00,103.37,103.4,103.36,103.38,8740.0,96.1732,96.2011,96.1639,96.1825,8740.0
2021-08-11 14:35:00,103.38,103.4,103.38,103.39,6245.0,96.1825,96.2011,96.1825,96.1918,6245.0
2021-08-11 14:40:00,103.39,103.41,103.38,103.39,15694.0,96.1918,96.2104,96.1825,96.1918,15694.0
2021-08-11 14:45:00,103.38,103.39,103.37,103.38,6000.0,96.1825,96.1918,96.1732,96.1825,6000.0
2021-08-11 14:50:00,103.38,103.38,103.36,103.38,6076.0,96.1825,96.1825,96.1639,96.1825,6076.0
2021-08-11 14:55:00,103.38,103.4,103.37,103.38,10336.0,96.1825,96.2011,96.1732,96.1825,10336.0
2021-08-11 15:00:00,103.38,103.41,103.38,103.4,11526.0,96.1825,96.2104,96.1825,96.2011,11526.0
2021-08-11 15:05:00,103.4,103.43,103.39,103.43,6204.0,96.2011,96.229,96.1918,96.229,6204.0
2021-08-11 15:10:00,103.42,103.44,103.42,103.43,10178.0,96.2197,96.2383,96.2197,96.229,10178.0
2021-08-11 15:15:00,103.43,103.43,103.4,103.41,12500.0,96.229,96.229,96.2011,96.2104,12500.0
2021-08-11 15:20:00,103.42,103.44,103.41,103.43,17215.0,96.2197,96.2383,96.2104,96.229,17215.0
2021-08-11 15:25:00,103.43,103.45,103.43,103.44,17385.0,96.229,96.2476,96.229,96.2383,17385.0
2021-08-11 15:30:00,103.44,103.45,103.42,103.45,28339.0,96.2383,96.2476,96.2197,96.2476,28339.0
2021-08-11 15:35:00,103.45,103.45,103.41,103.42,24710.0,96.2476,96.2476,96.2104,96.2197,24710.0
2021-08-11 15:40:00,103.42,103.42,103.39,103.4,28549.0,96.2197,96.2197,96.1918,96.2011,28549.0
2021-08-11 15:45:00,103.4,103.45,103.4,103.43,42169.0,96.2011,96.2476,96.2011,96.229,42169.0
2021-08-11 15:50:00,103.42,103.46,103.4,103.42,77517.0,96.2197,96.2569,96.2011,96.2197,77517.0
2021-08-11 15:55:00,103.42,103.47,103.42,103.46,116311.0,96.2197,96.2662,96.2197,96.2569,116311.0
2021-08-12 09:30:00,103.3,103.3,103.15,103.18,13273.0,96.1081,96.1081,95.9685,95.9964,13273.0
2021-08-12 09:35:00,103.18,103.18,103.11,103.13,17971.0,95.9964,95.9964,95.9313,95.9499,17971.0
2021-08-12 09:40:00,103.13,103.15,103.12,103.13,73431.0,95.9499,95.9685,95.9406,95.9499,73431.0
2021-08-12 09:45:00,103.13,103.16,103.11,103.16,21012.0,95.9499,95.9778,95.9313,95.9778,21012.0
2021-08-12 09:50:00,103.15,103.16,103.06,103.06,13970.0,95.9685,95.9778,95.8848,95.8848,13970.0
2021-08-12 09:55:00,103.07,103.14,103.07,103.13,10791.0,95.8941,95.9592,95.8941,95.9499,10791.0
2021-08-12 10:00:00,103.13,103.13,103.04,103.09,31100.0,95.9499,95.9499,95.8662,95.9127,31100.0
2021-08-12 10:05:00,103.09,103.09,103.05,103.05,10798.0,95.9127,95.9127,95.8755,95.8755,10798.0
2021-08-12 10:10:00,103.06,103.12,103.05,103.11,10600.0,95.8848,95.9406,95.8755,95.9313,10600.0
2021-08-12 10:15:00,103.12,103.14,103.09,103.14,14648.0,95.9406,95.9592,95.9127,95.9592,14648.0
2021-08-12 10:20:00,103.14,103.17,103.13,103.17,10988.0,95.9592,95.9871,95.9499,95.9871,10988.0
2021-08-12 10:25:00,103.18,103.19,103.15,103.19,9964.0,95.9964,96.0057,95.9685,96.0057,9964.0
2021-08-12 10:30:00,103.2,103.21,103.17,103.18,6555.0,96.015,96.0243,95.9871,95.9964,6555.0
2021-08-12 10:35:00,103.18,103.19,103.18,103.18,5750.0,95.9964,96.0057,95.9964,95.9964,5750.0
2021-08-12 10:40:00,103.19,103.2,103.19,103.19,4080.0,96.0057,96.015,96.0057,96.0057,4080.0
2021-08-12 10:45:00,103.18,103.21,103.18,103.21,3209.0,95.9964,96.0243,95.9964,96.0243,3209.0
2021-08-12 10:50:00,103.23,103.25,103.22,103.25,4965.0,96.0429,96.0615,96.0336,96.0615,4965.0
2021-08-12 10:55:00,103.24,103.27,103.24,103.27,2700.0,96.0522,96.0801,96.0522,96.0801,2700.0
2021-08-12 11:00:00,103.26,103.26,103.21,103.21,5573.0,96.0708,96.0708,96.0243,96.0243,5573.0
2021-08-12 11:05:00,103.21,103.22,103.19,103.21,5608.0,96.0243,96.0336,96.0057,96.0243,5608.0
2021-08-12 11:10:00,103.21,103.23,103.2,103.2,4631.0,96.0243,96.0429,96.015,96.015,4631.0
2021-08-12 11:15:00,103.2,103.25,103.2,103.25,7600.0,96.015,96.0615,96.015,96.0615,7600.0
2021-08-12 11:20:00,103.25,103.26,103.25,103.26,4399.0,96.0615,96.0708,96.0615,96.0708,4399.0
2021-08-12 11:25:00,103.27,103.31,103.26,103.29,8220.0,96.0801,96.1174,96.0708,96.0988,8220.0
2021-08-12 11:30:00,103.28,103.33,103.27,103.31,6082.0,96.0894,96.136,96.0801,96.1174,6082.0
2021-08-12 11:35:00,103.3,103.34,103.3,103.33,6341.0,96.1081,96.1453,96.1081,96.136,6341.0
2021-08-12 11:40:00,103.33,103.34,103.32,103.32,11147.0,96.136,96.1453,96.1267,96.1267,11147.0
2021-08-12 11:45:00,103.31,103.32,103.3,103.31,1448.0,96.1174,96.1267,96.1081,96.1174,1448.0
2021-08-12 11:50:00,103.3,103.35,103.3,103.34,6300.0,96.1081,96.1546,96.1081,96.1453,6300.0
2021-08-12 11:55:00,103.33,103.33,103.31,103.31,5425.0,96.136,96.136,96.1174,96.1174,5425.0
2021-08-12 12:00:00,103.32,103.35,103.32,103.32,5645.0,96.1267,96.1546,96.1267,96.1267,5645.0
2021-08-12 12:05:00,103.32,103.36,103.32,103.36,7457.0,96.1267,96.1639,96.1267,96.1639,7457.0
2021-08-12 12:10:00,103.37,103.42,103.36,103.41,12387.0,96.1732,96.2197,96.1639,96.2104,12387.0
2021-08-12 12:15:00,103.4,103.41,103.36,103.38,2539.0,96.2011,96.2104,96.1639,96.1825,2539.0
2021-08-12 12:20:00,103.38,103.38,103.36,103.37,1600.0,96.1825,96.1825,96.1639,96.1732,1600.0
2021-08-12 12:25:00,103.37,103.39,103.37,103.39,400.0,96.1732,96.1918,96.1732,96.1918,400.0
2021-08-12 12:30:00,103.39,103.4,103.39,103.4,3900.0,96.1918,96.2011,96.1918,96.2011,3900.0
2021-08-12 12:35:00,103.4,103.4,103.39,103.4,1600.0,96.2011,96.2011,96.1918,96.2011,1600.0
2021-08-12 12:40:00,103.39,103.39,103.36,103.38,8501.0,96.1918,96.1918,96.1639,96.1825,8501.0
2021-08-12 12:45:00,103.38,103.39,103.37,103.38,4960.0,96.1825,96.1918,96.1732,96.1825,4960.0
2021-08-12 12:50:00,103.38,103.39,103.37,103.37,41027.0,96.1825,96.1918,96.1732,96.1732,41027.0
2021-08-12 12:55:00,103.37,103.38,103.35,103.37,3845.0,96.1732,96.1825,96.1546,96.1732,3845.0
2021-08-12 13:00:00,103.36,103.36,103.33,103.33,5450.0,96.1639,96.1639,96.136,96.136,5450.0
2021-08-12 13:05:00,103.36,103.36,103.34,103.34,2135.0,96.1639,96.1639,96.1453,96.1453,2135.0
2021-08-12 13:10:00,103.35,103.35,103.33,103.33,9172.0,96.1546,96.1546,96.136,96.136,9172.0
2021-08-12 13:15:00,103.34,103.36,103.33,103.34,1998.0,96.1453,96.1639,96.136,96.1453,1998.0
2021-08-12 13:20:00,103.33,103.35,103.32,103.35,2934.0,96.136,96.1546,96.1267,96.1546,2934.0
2021-08-12 13:25:00,103.34,103.36,103.34,103.34,13685.0,96.1453,96.1639,96.1453,96.1453,13685.0
2021-08-12 13:30:00,103.34,103.36,103.34,103.36,5573.0,96.1453,96.1639,96.1453,96.1639,5573.0
2021-08-12 13:35:00,103.36,103.37,103.36,103.37,9110.0,96.1639,96.1732,96.1639,96.1732,9110.0
2021-08-12 13:40:00,103.37,103.39,103.36,103.36,15500.0,96.1732,96.1918,96.1639,96.1639,15500.0
2021-08-12 13:45:00,103.36,103.37,103.36,103.36,15409.0,96.1639,96.1732,96.1639,96.1639,15409.0
2021-08-12 13:50:00,103.35,103.38,103.34,103.37,17145.0,96.1546,96.1825,96.1453,96.1732,17145.0
2021-08-12 13:55:00,103.37,103.38,103.36,103.36,24700.0,96.1732,96.1825,96.1639,96.1639,24700.0
2021-08-12 14:00:00,103.36,103.37,103.34,103.36,28288.0,96.1639,96.1732,96.1453,96.1639,28288.0
2021-08-12 14:05:00,103.36,103.37,103.36,103.37,12422.0,96.1639,96.1732,96.1639,96.1732,12422.0
2021-08-12 14:10:00,103.37,103.38,103.37,103.37,12847.0,96.1732,96.1825,96.1732,96.1732,12847.0
2021-08-12 14:15:00,103.37,103.4,103.37,103.39,10126.0,96.1732,96.2011,96.1732,96.1918,10126.0
2021-08-12 14:20:00,103.39,103.41,103.39,103.4,13613.0,96.1918,96.2104,96.1918,96.2011,13613.0
2021-08-12 14:25:00,103.4,103.4,103.37,103.4,17659.0,96.2011,96.2011,96.1732,96.2011,17659.0
2021-08-12 14:30:00,103.4,103.41,103.39,103.4,13427.0,96.2011,96.2104,96.1918,96.2011,13427.0
2021-08-12 14:35:00,103.41,103.41,103.39,103.4,29770.0,96.2104,96.2104,96.1918,96.2011,29770.0
2021-08-12 14:40:00,103.4,103.4,103.39,103.4,11933.0,96.2011,96.2011,96.1918,96.2011,11933.0
2021-08-12 14:45:00,103.4,103.41,103.4,103.4,16243.0,96.2011,96.2104,96.2011,96.2011,16243.0
2021-08-12 14:50:00,103.4,103.42,103.39,103.42,12344.0,96.2011,96.2197,96.1918,96.2197,12344.0
2021-08-12 14:55:00,103.42,103.44,103.42,103.43,14035.0,96.2197,96.2383,96.2197,96.229,14035.0
2021-08-12 15:00:00,103.44,103.45,103.43,103.44,9050.0,96.2383,96.2476,96.229,96.2383,9050.0
2021-08-12 15:05:00,103.44,103.47,103.44,103.45,8962.0,96.2383,96.2662,96.2383,96.2476,8962.0
2021-08-12 15:10:00,103.45,103.46,103.44,103.46,7276.0,96.2476,96.2569,96.2383,96.2569,7276.0
2021-08-12 15:15:00,103.45,103.46,103.44,103.45,19376.0,96.2476,96.2569,96.2383,96.2476,19376.0
2021-08-12 15:20:00,103.45,103.48,103.45,103.46,7745.0,96.2476,96.2755,96.2476,96.2569,7745.0
2021-08-12 15:25:00,103.45,103.47,103.44,103.46,10663.0,96.2476,96.2662,96.2383,96.2569,10663.0
2021-08-12 15:30:00,103.46,103.5,103.44,103.49,1571330.0,96.2569,96.2941,96.2383,96.2848,1571330.0
2021-08-12 15:35:00,103.49,103.52,103.48,103.51,14105.0,96.2848,96.3127,96.2755,96.3034,14105.0
2021-08-12 15:40:00,103.52,103.52,103.47,103.47,24429.0,96.3127,96.3127,96.2662,96.2662,24429.0
2021-08-12 15:45:00,103.48,103.49,103.46,103.48,23584.0,96.2755,96.2848,96.2569,96.2755,23584.0
2021-08-12 15:50:00,103.47,103.52,103.45,103.51,47111.0,96.2662,96.3127,96.2476,96.3034,47111.0
2021-08-12 15:55:00,103.51,103.51,103.48,103.48,55881.0,96.3034,96.3034,96.2755,96.2755,55881.0
2021-08-13 09:30:00,103.64,103.64,103.51,103.52,12939.0,96.4244,96.4244,96.3034,96.3127,12939.0
2021-08-13 09:35:00,103.53,103.53,103.47,103.5,7055.0,96.322,96.322,96.2662,96.2941,7055.0
2021-08-13 09:40:00,103.51,103.54,103.51,103.54,26135.0,96.3034,96.3313,96.3034,96.3313,26135.0
2021-08-13 09:45:00,103.54,103.61,103.54,103.59,59164.0,96.3313,96.3965,96.3313,96.3779,59164.0
2021-08-13 09:50:00,103.59,103.59,103.53,103.54,35723.0,96.3779,96.3779,96.322,96.3313,35723.0
2021-08-13 09:55:00,103.53,103.58,103.53,103.55,11789.0,96.322,96.3686,96.322,96.3407,11789.0
2021-08-13 10:00:00,103.55,103.57,103.48,103.51,24161.0,96.3407,96.3593,96.2755,96.3034,24161.0
2021-08-13 10:05:00,103.51,103.56,103.51,103.56,54405.0,96.3034,96.35,96.3034,96.35,54405.0
2021-08-13 10:10:00,103.57,103.61,103.56,103.58,122410.0,96.3593,96.3965,96.35,96.3686,122410.0
2021-08-13 10:15:00,103.57,103.7,103.57,103.67,58553.0,96.3593,96.4802,96.3593,96.4523,58553.0
2021-08-13 10:20:00,103.67,103.7,103.66,103.66,5030.0,96.4523,96.4802,96.443,96.443,5030.0
2021-08-13 10:25:00,103.65,103.65,103.56,103.57,13525.0,96.4337,96.4337,96.35,96.3593,13525.0
2021-08-13 10:30:00,103.57,103.6,103.57,103.6,8735.0,96.3593,96.3872,96.3593,96.3872,8735.0
2021-08-13 10:35:00,103.59,103.59,103.56,103.57,13250.0,96.3779,96.3779,96.35,96.3593,13250.0
2021-08-13 10:40:00,103.56,103.57,103.54,103.55,18527.0,96.35,96.3593,96.3313,96.3407,18527.0
2021-08-13 10:45:00,103.55,103.61,103.55,103.59,13430.0,96.3407,96.3965,96.3407,96.3779,13430.0
2021-08-13 10:50:00,103.6,103.61,103.59,103.59,12300.0,96.3872,96.3965,96.3779,96.3779,12300.0
2021-08-13 10:55:00,103.58,103.61,103.58,103.61,8500.0,96.3686,96.3965,96.3686,96.3965,8500.0
2021-08-13 11:00:00,103.61,103.64,103.6,103.63,8520.0,96.3965,96.4244,96.3872,96.4151,8520.0
2021-08-13 11:05:00,103.63,103.63,103.59,103.61,23586.0,96.4151,96.4151,96.3779,96.3965,23586.0
2021-08-13 11:10:00,103.61,103.67,103.61,103.66,33517.0,96.3965,96.4523,96.3965,96.443,33517.0
2021-08-13 11:15:00,103.66,103.67,103.64,103.65,32831.0,96.443,96.4523,96.4244,96.4337,32831.0
2021-08-13 11:20:00,103.64,103.66,103.64,103.65,17940.0,96.4244,96.443,96.4244,96.4337,17940.0
2021-08-13 11:25:00,103.65,103.67,103.64,103.67,11890.0,96.4337,96.4523,96.4244,96.4523,11890.0
2021-08-13 11:30:00,103.68,103.69,103.67,103.67,8679.0,96.4616,96.4709,96.4523,96.4523,8679.0
2021-08-13 11:35:00,103.67,103.68,103.64,103.64,7021.0,96.4523,96.4616,96.4244,96.4244,7021.0
2021-08-13 11:40:00,103.64,103.67,103.64,103.67,22739.0,96.4244,96.4523,96.4244,96.4523,22739.0
2021-08-13 11:45:00,103.67,103.68,103.65,103.65,11805.0,96.4523,96.4616,96.4337,96.4337,11805.0
2021-08-13 11:50:00,103.65,103.66,103.65,103.65,5515.0,96.4337,96.443,96.4337,96.4337,5515.0
2021-08-13 11:55:00,103.65,103.67,103.65,103.67,17505.0,96.4337,96.4523,96.4337,96.4523,17505.0
2021-08-13 12:00:00,103.67,103.69,103.67,103.67,20340.0,96.4523,96.4709,96.4523,96.4523,20340.0
2021-08-13 12:05:00,103.67,103.69,103.66,103.68,16521.0,96.4523,96.4709,96.443,96.4616,16521.0
2021-08-13 12:10:00,103.68,103.69,103.68,103.68,8600.0,96.4616,96.4709,96.4616,96.4616,8600.0
2021-08-13 12:15:00,103.69,103.69,103.67,103.67,12190.0,96.4709,96.4709,96.4523,96.4523,12190.0
2021-08-13 12:20:00,103.67,103.68,103.66,103.68,7205.0,96.4523,96.4616,96.443,96.4616,7205.0
2021-08-13 12:25:00,103.68,103.68,103.66,103.68,10300.0,96.4616,96.4616,96.443,96.4616,10300.0
2021-08-13 12:30:00,103.68,103.69,103.65,103.65,24708.0,96.4616,96.4709,96.4337,96.4337,24708.0
2021-08-13 12:35:00,103.65,103.66,103.64,103.65,6910.0,96.4337,96.443,96.4244,96.4337,6910.0
2021-08-13 12:40:00,103.65,103.66,103.64,103.66,28559.0,96.4337,96.443,96.4244,96.443,28559.0
2021-08-13 12:45:00,103.66,103.67,103.65,103.67,9256.0,96.443,96.4523,96.4337,96.4523,9256.0
2021-08-13 12:50:00,103.67,103.68,103.66,103.67,8758.0,96.4523,96.4616,96.443,96.4523,8758.0
2021-08-13 12:55:00,103.67,103.69,103.67,103.69,3801.0,96.4523,96.4709,96.4523,96.4709,3801.0
2021-08-13 13:00:00,103.68,103.69,103.67,103.67,6005.0,96.4616,96.4709,96.4523,96.4523,6005.0
2021-08-13 13:05:00,103.67,103.68,103.65,103.66,9848.0,96.4523,96.4616,96.4337,96.443,9848.0
2021-08-13 13:10:00,103.66,103.68,103.66,103.68,8005.0,96.443,96.4616,96.443,96.4616,8005.0
2021-08-13 13:15:00,103.68,103.69,103.67,103.69,6555.0,96.4616,96.4709,96.4523,96.4709,6555.0
2021-08-13 13:20:00,103.68,103.69,103.67,103.67,20780.0,96.4616,96.4709,96.4523,96.4523,20780.0
2021-08-13 13:25:00,103.67,103.69,103.67,103.67,6131.0,96.4523,96.4709,96.4523,96.4523,6131.0
2021-08-13 13:30:00,103.68,103.68,103.66,103.66,6746.0,96.4616,96.4616,96.443,96.443,6746.0
2021-08-13 13:35:00,103.67,103.69,103.66,103.68,10866.0,96.4523,96.4709,96.443,96.4616,10866.0
2021-08-13 13:40:00,103.69,103.72,103.68,103.7,11380.0,96.4709,96.4988,96.4616,96.4802,11380.0
2021-08-13 13:45:00,103.7,103.72,103.7,103.7,31480.0,96.4802,96.4988,96.4802,96.4802,31480.0
2021-08-13 13:50:00,103.7,103.71,103.7,103.7,11646.0,96.4802,96.4895,96.4802,96.4802,11646.0
2021-08-13 13:55:00,103.7,103.72,103.69,103.7,12486.0,96.4802,96.4988,96.4709,96.4802,12486.0
2021-08-13 14:00:00,103.7,103.71,103.68,103.7,14815.0,96.4802,96.4895,96.4616,96.4802,14815.0
2021-08-13 14:05:00,103.7,103.7,103.69,103.7,5678.0,96.4802,96.4802,96.4709,96.4802,5678.0
2021-08-13 14:10:00,103.7,103.71,103.69,103.7,7241.0,96.4802,96.4895,96.4709,96.4802,7241.0
2021-08-13 14:15:00,103.7,103.71,103.7,103.7,5325.0,96.4802,96.4895,96.4802,96.4802,5325.0
2021-08-13 14:20:00,103.69,103.7,103.67,103.68,8488.0,96.4709,96.4802,96.4523,96.4616,8488.0
2021-08-13 14:25:00,103.68,103.68,103.67,103.68,6687.0,96.4616,96.4616,96.4523,96.4616,6687.0
2021-08-13 14:30:00,103.68,103.68,103.66,103.66,4017.0,96.4616,96.4616,96.443,96.443,4017.0
2021-08-13 14:35:00,103.66,103.66,103.64,103.64,13388.0,96.443,96.443,96.4244,96.4244,13388.0
2021-08-13 14:40:00,103.64,103.64,103.59,103.61,27910.0,96.4244,96.4244,96.3779,96.3965,27910.0
2021-08-13 14:45:00,103.61,103.64,103.6,103.63,26938.0,96.3965,96.4244,96.3872,96.4151,26938.0
2021-08-13 14:50:00,103.63,103.63,103.61,103.63,8253.0,96.4151,96.4151,96.3965,96.4151,8253.0
2021-08-13 14:55:00,103.63,103.65,103.62,103.64,10750.0,96.4151,96.4337,96.4058,96.4244,10750.0
2021-08-13 15:00:00,103.64,103.66,103.63,103.65,39409.0,96.4244,96.443,96.4151,96.4337,39409.0
2021-08-13 15:05:00,103.65,103.67,103.65,103.67,12881.0,96.4337,96.4523,96.4337,96.4523,12881.0
2021-08-13 15:10:00,103.67,103.68,103.65,103.68,12267.0,96.4523,96.4616,96.4337,96.4616,12267.0
2021-08-13 15:15:00,103.68,103.68,103.66,103.68,27906.0,96.4616,96.4616,96.443,96.4616,27906.0
2021-08-13 15:20:00,103.68,103.69,103.68,103.69,12205.0,96.4616,96.4709,96.4616,96.4709,12205.0
2021-08-13 15:25:00,103.68,103.69,103.65,103.65,14892.0,96.4616,96.4709,96.4337,96.4337,14892.0
2021-08-13 15:30:00,103.65,103.65,103.62,103.63,19480.0,96.4337,96.4337,96.4058,96.4151,19480.0
2021-08-13 15:35:00,103.64,103.69,103.63,103.68,28384.0,96.4244,96.4709,96.4151,96.4616,28384.0
2021-08-13 15:40:00,103.68,103.69,103.66,103.66,54450.0,96.4616,96.4709,96.443,96.443,54450.0
2021-08-13 15:45:00,103.66,103.69,103.66,103.68,30066.0,96.443,96.4709,96.443,96.4616,30066.0
2021-08-13 15:50:00,103.68,103.71,103.64,103.66,93712.0,96.4616,96.4895,96.4244,96.443,93712.0
2021-08-13 15:55:00,103.66,103.77,103.64,103.77,79731.0,96.443,96.5453,96.4244,96.5453,79731.0
2021-08-16 09:30:00,103.27,103.27,103.08,103.08,139629.0,96.0801,96.0801,95.9034,95.9034,139629.0
2021-08-16 09:35:00,103.07,103.12,103.04,103.11,49989.0,95.8941,95.9406,95.8662,95.9313,49989.0
2021-08-16 09:40:00,103.11,103.12,103.04,103.05,39536.0,95.9313,95.9406,95.8662,95.8755,39536.0
2021-08-16 09:45:00,103.06,103.06,102.97,103.01,30271.0,95.8848,95.8848,95.801,95.8382,30271.0
2021-08-16 09:50:00,103.01,103.01,102.91,102.93,73116.0,95.8382,95.8382,95.7452,95.7638,73116.0
2021-08-16 09:55:00,102.91,102.96,102.89,102.92,52107.0,95.7452,95.7917,95.7266,95.7545,52107.0
2021-08-16 10:00:00,102.91,102.98,102.88,102.98,119190.0,95.7452,95.8103,95.7173,95.8103,119190.0
2021-08-16 10:05:00,102.98,103.05,102.96,103.02,44575.0,95.8103,95.8755,95.7917,95.8476,44575.0
2021-08-16 10:10:00,103.02,103.07,103.01,103.03,65914.0,95.8476,95.8941,95.8382,95.8569,65914.0
2021-08-16 10:15:00,103.03,103.03,102.88,102.89,127499.0,95.8569,95.8569,95.7173,95.7266,127499.0
2021-08-16 10:20:00,102.88,102.9,102.85,102.89,64247.0,95.7173,95.7359,95.6894,95.7266,64247.0
2021-08-16 10:25:00,102.87,102.88,102.83,102.87,10116.0,95.708,95.7173,95.6708,95.708,10116.0
2021-08-16 10:30:00,102.83,102.92,102.81,102.88,16791.0,95.6708,95.7545,95.6522,95.7173,16791.0
2021-08-16 10:35:00,102.88,102.97,102.88,102.95,8400.0,95.7173,95.801,95.7173,95.7824,8400.0
2021-08-16 10:40:00,102.94,102.98,102.94,102.95,5178.0,95.7731,95.8103,95.7731,95.7824,5178.0
2021-08-16 10:45:00,102.95,102.97,102.92,102.96,17262.0,95.7824,95.801,95.7545,95.7917,17262.0
2021-08-16 10:50:00,102.96,102.96,102.87,102.92,24908.0,95.7917,95.7917,95.708,95.7545,24908.0
2021-08-16 10:55:00,102.91,102.93,102.88,102.9,29970.0,95.7452,95.7638,95.7173,95.7359,29970.0
2021-08-16 11:00:00,102.9,102.99,102.9,102.91,31766.0,95.7359,95.8196,95.7359,95.7452,31766.0
2021-08-16 11:05:00,102.9,102.95,102.89,102.92,34165.0,95.7359,95.7824,95.7266,95.7545,34165.0
2021-08-16 11:10:00,102.91,102.95,102.91,102.95,23548.0,95.7452,95.7824,95.7452,95.7824,23548.0
2021-08-16 11:15:00,102.95,103.03,102.95,103.0,48910.0,95.7824,95.8569,95.7824,95.8289,48910.0
2021-08-16 11:20:00,103.0,103.04,103.0,103.0,6051.0,95.8289,95.8662,95.8289,95.8289,6051.0
2021-08-16 11:25:00,103.01,103.03,103.0,103.02,6658.0,95.8382,95.8569,95.8289,95.8476,6658.0
2021-08-16 11:30:00,103.02,103.1,103.02,103.1,6400.0,95.8476,95.922,95.8476,95.922,6400.0
2021-08-16 11:35:00,103.1,103.15,103.1,103.12,7750.0,95.922,95.9685,95.922,95.9406,7750.0
2021-08-16 11:40:00,103.12,103.16,103.12,103.15,23393.0,95.9406,95.9778,95.9406,95.9685,23393.0
2021-08-16 11:45:00,103.15,103.16,103.12,103.13,6732.0,95.9685,95.9778,95.9406,95.9499,6732.0
2021-08-16 11:50:00,103.13,103.15,103.12,103.13,4600.0,95.9499,95.9685,95.9406,95.9499,4600.0
2021-08-16 11:55:00,103.12,103.13,103.1,103.11,6376.0,95.9406,95.9499,95.922,95.9313,6376.0
2021-08-16 12:00:00,103.11,103.13,103.1,103.13,6900.0,95.9313,95.9499,95.922,95.9499,6900.0
2021-08-16 12:05:00,103.13,103.15,103.11,103.12,6799.0,95.9499,95.9685,95.9313,95.9406,6799.0
2021-08-16 12:10:00,103.13,103.16,103.12,103.16,3268.0,95.9499,95.9778,95.9406,95.9778,3268.0
2021-08-16 12:15:00,103.16,103.17,103.15,103.15,6000.0,95.9778,95.9871,95.9685,95.9685,6000.0
2021-08-16 12:20:00,103.15,103.18,103.14,103.17,6169.0,95.9685,95.9964,95.9592,95.9871,6169.0
2021-08-16 12:25:00,103.17,103.17,103.14,103.14,9663.0,95.9871,95.9871,95.9592,95.9592,9663.0
2021-08-16 12:30:00,103.14,103.15,103.11,103.11,4326.0,95.9592,95.9685,95.9313,95.9313,4326.0
2021-08-16 12:35:00,103.11,103.13,103.1,103.12,6197.0,95.9313,95.9499,95.922,95.9406,6197.0
2021-08-16 12:40:00,103.12,103.15,103.11,103.15,12648.0,95.9406,95.9685,95.9313,95.9685,12648.0
2021-08-16 12:45:00,103.16,103.19,103.16,103.19,6509.0,95.9778,96.0057,95.9778,96.0057,6509.0
2021-08-16 12:50:00,103.19,103.21,103.19,103.21,3699.0,96.0057,96.0243,96.0057,96.0243,3699.0
2021-08-16 12:55:00,103.21,103.21,103.19,103.2,36651.0,96.0243,96.0243,96.0057,96.015,36651.0
2021-08-16 13:00:00,103.21,103.21,103.2,103.21,17840.0,96.0243,96.0243,96.015,96.0243,17840.0
2021-08-16 13:05:00,103.21,103.23,103.2,103.22,19885.0,96.0243,96.0429,96.015,96.0336,19885.0
2021-08-16 13:10:00,103.22,103.23,103.21,103.22,6587.0,96.0336,96.0429,96.0243,96.0336,6587.0
2021-08-16 13:15:00,103.22,103.22,103.2,103.21,4400.0,96.0336,96.0336,96.015,96.0243,4400.0
2021-08-16 13:20:00,103.2,103.23,103.19,103.22,18200.0,96.015,96.0429,96.0057,96.0336,18200.0
2021-08-16 13:25:00,103.22,103.27,103.22,103.26,22589.0,96.0336,96.0801,96.0336,96.0708,22589.0
2021-08-16 13:30:00,103.26,103.3,103.25,103.3,14690.0,96.0708,96.1081,96.0615,96.1081,14690.0
2021-08-16 13:35:00,103.31,103.33,103.31,103.33,15821.0,96.1174,96.136,96.1174,96.136,15821.0
2021-08-16 13:40:00,103.33,103.35,103.33,103.33,27956.0,96.136,96.1546,96.136,96.136,27956.0
2021-08-16 13:45:00,103.33,103.34,103.31,103.33,15200.0,96.136,96.1453,96.1174,96.136,15200.0
2021-08-16 13:50:00,103.33,103.35,103.33,103.34,24208.0,96.136,96.1546,96.136,96.1453,24208.0
2021-08-16 13:55:00,103.34,103.35,103.33,103.34,4999.0,96.1453,96.1546,96.136,96.1453,4999.0
2021-08-16 14:00:00,103.35,103.36,103.33,103.36,14634.0,96.1546,96.1639,96.136,96.1639,14634.0
2021-08-16 14:05:00,103.36,103.44,103.35,103.42,7244.0,96.1639,96.2383,96.1546,96.2197,7244.0
2021-08-16 14:10:00,103.41,103.43,103.41,103.42,3340.0,96.2104,96.229,96.2104,96.2197,3340.0
2021-08-16 14:15:00,103.42,103.43,103.41,103.42,5105.0,96.2197,96.229,96.2104,96.2197,5105.0
2021-08-16 14:20:00,103.42,103.42,103.39,103.4,4247.0,96.2197,96.2197,96.1918,96.2011,4247.0
2021-08-16 14:25:00,103.39,103.39,103.35,103.36,6800.0,96.1918,96.1918,96.1546,96.1639,6800.0
2021-08-16 14:30:00,103.36,103.4,103.36,103.39,23000.0,96.1639,96.2011,96.1639,96.1918,23000.0
2021-08-16 14:35:00,103.39,103.39,103.36,103.36,11344.0,96.1918,96.1918,96.1639,96.1639,11344.0
2021-08-16 14:40:00,103.36,103.39,103.36,103.38,30070.0,96.1639,96.1918,96.1639,96.1825,30070.0
2021-08-16 14:45:00,103.39,103.44,103.38,103.44,14777.0,96.1918,96.2383,96.1825,96.2383,14777.0
2021-08-16 14:50:00,103.44,103.48,103.43,103.45,30842.0,96.2383,96.2755,96.229,96.2476,30842.0
2021-08-16 14:55:00,103.45,103.46,103.41,103.41,16469.0,96.2476,96.2569,96.2104,96.2104,16469.0
2021-08-16 15:00:00,103.41,103.44,103.4,103.44,33943.0,96.2104,96.2383,96.2011,96.2383,33943.0
2021-08-16 15:05:00,103.44,103.45,103.42,103.43,30880.0,96.2383,96.2476,96.2197,96.229,30880.0
2021-08-16 15:10:00,103.44,103.48,103.43,103.47,24948.0,96.2383,96.2755,96.229,96.2662,24948.0
2021-08-16 15:15:00,103.47,103.48,103.46,103.47,27239.0,96.2662,96.2755,96.2569,96.2662,27239.0
2021-08-16 15:20:00,103.48,103.51,103.48,103.48,40901.0,96.2755,96.3034,96.2755,96.2755,40901.0
2021-08-16 15:25:00,103.48,103.49,103.47,103.49,30808.0,96.2755,96.2848,96.2662,96.2848,30808.0
2021-08-16 15:30:00,103.48,103.53,103.47,103.53,243138.0,96.2755,96.322,96.2662,96.322,243138.0
2021-08-16 15:35:00,103.53,103.53,103.48,103.48,105040.0,96.322,96.322,96.2755,96.2755,105040.0
2021-08-16 15:40:00,103.48,103.5,103.46,103.5,29111.0,96.2755,96.2941,96.2569,96.2941,29111.0
2021-08-16 15:45:00,103.5,103.51,103.49,103.49,17749.0,96.2941,96.3034,96.2848,96.2848,17749.0
2021-08-16 15:50:00,103.5,103.56,103.49,103.55,65567.0,96.2941,96.35,96.2848,96.3407,65567.0
2021-08-16 15:55:00,103.55,103.6,103.54,103.6,94058.0,96.3407,96.3872,96.3313,96.3872,94058.0
2021-08-17 09:30:00,102.76,102.77,102.61,102.77,197203.0,95.6057,95.615,95.4661,95.615,197203.0
2021-08-17 09:35:00,102.78,102.84,102.73,102.84,51170.0,95.6243,95.6801,95.5777,95.6801,51170.0
2021-08-17 09:40:00,102.82,102.88,102.75,102.87,23820.0,95.6615,95.7173,95.5963,95.708,23820.0
2021-08-17 09:45:00,102.86,102.89,102.82,102.84,40764.0,95.6987,95.7266,95.6615,95.6801,40764.0
2021-08-17 09:50:00,102.82,102.82,102.66,102.68,24304.0,95.6615,95.6615,95.5126,95.5312,24304.0
2021-08-17 09:55:00,102.68,102.68,102.58,102.66,29688.0,95.5312,95.5312,95.4382,95.5126,29688.0
2021-08-17 10:00:00,102.61,102.68,102.61,102.65,22326.0,95.4661,95.5312,95.4661,95.5033,22326.0
2021-08-17 10:05:00,102.65,102.73,102.61,102.69,21925.0,95.5033,95.5777,95.4661,95.5405,21925.0
2021-08-17 10:10:00,102.7,102.84,102.67,102.82,23373.0,95.5498,95.6801,95.5219,95.6615,23373.0
2021-08-17 10:15:00,102.82,102.83,102.71,102.75,71688.0,95.6615,95.6708,95.5591,95.5963,71688.0
2021-08-17 10:20:00,102.74,102.78,102.72,102.77,68118.0,95.587,95.6243,95.5684,95.615,68118.0
2021-08-17 10:25:00,102.77,102.9,102.77,102.86,35253.0,95.615,95.7359,95.615,95.6987,35253.0
2021-08-17 10:30:00,102.86,102.86,102.76,102.76,25201.0,95.6987,95.6987,95.6057,95.6057,25201.0
2021-08-17 10:35:00,102.76,102.84,102.75,102.76,32948.0,95.6057,95.6801,95.5963,95.6057,32948.0
2021-08-17 10:40:00,102.73,102.89,102.73,102.88,13300.0,95.5777,95.7266,95.5777,95.7173,13300.0
2021-08-17 10:45:00,102.87,102.91,102.84,102.9,25176.0,95.708,95.7452,95.6801,95.7359,25176.0
2021-08-17 10:50:00,102.91,102.92,102.85,102.89,29740.0,95.7452,95.7545,95.6894,95.7266,29740.0
2021-08-17 10:55:00,102.88,102.88,102.78,102.79,22654.0,95.7173,95.7173,95.6243,95.6336,22654.0
2021-08-17 11:00:00,102.79,102.8,102.72,102.74,34040.0,95.6336,95.6429,95.5684,95.587,34040.0
2021-08-17 11:05:00,102.75,102.75,102.69,102.73,11944.0,95.5963,95.5963,95.5405,95.5777,11944.0
2021-08-17 11:10:00,102.73,102.76,102.67,102.76,135513.0,95.5777,95.6057,95.5219,95.6057,135513.0
2021-08-17 11:15:00,102.76,102.8,102.7,102.8,22219.0,95.6057,95.6429,95.5498,95.6429,22219.0
2021-08-17 11:20:00,102.79,102.84,102.76,102.78,8787.0,95.6336,95.6801,95.6057,95.6243,8787.0
2021-08-17 11:25:00,102.78,102.78,102.68,102.7,92961.0,95.6243,95.6243,95.5312,95.5498,92961.0
2021-08-17 11:30:00,102.68,102.78,102.65,102.77,28842.0,95.5312,95.6243,95.5033,95.615,28842.0
2021-08-17 11:35:00,102.76,102.77,102.65,102.67,73686.0,95.6057,95.615,95.5033,95.5219,73686.0
2021-08-17 11:40:00,102.66,102.69,102.6,102.65,37030.0,95.5126,95.5405,95.4568,95.5033,37030.0
2021-08-17 11:45:00,102.66,102.67,102.61,102.65,7580.0,95.5126,95.5219,95.4661,95.5033,7580.0
2021-08-17 11:50:00,102.64,102.64,102.55,102.57,25967.0,95.494,95.494,95.4103,95.4289,25967.0
2021-08-17 11:55:00,102.55,102.58,102.5,102.51,27303.0,95.4103,95.4382,95.3638,95.3731,27303.0
2021-08-17 12:00:00,102.51,102.51,102.45,102.47,12431.0,95.3731,95.3731,95.3172,95.3358,12431.0
2021-08-17 12:05:00,102.47,102.56,102.46,102.5,14992.0,95.3358,95.4196,95.3265,95.3638,14992.0
2021-08-17 12:10:00,102.5,102.55,102.45,102.53,33393.0,95.3638,95.4103,95.3172,95.3917,33393.0
2021-08-17 12:15:00,102.51,102.52,102.4,102.45,26975.0,95.3731,95.3824,95.2707,95.3172,26975.0
2021-08-17 12:20:00,102.44,102.51,102.44,102.49,44451.0,95.3079,95.3731,95.3079,95.3545,44451.0
2021-08-17 12:25:00,102.48,102.53,102.47,102.52,19138.0,95.3451,95.3917,95.3358,95.3824,19138.0
2021-08-17 12:30:00,102.51,102.52,102.4,102.4,51660.0,95.3731,95.3824,95.2707,95.2707,51660.0
2021-08-17 12:35:00,102.41,102.42,102.3,102.31,39778.0,95.28,95.2893,95.1777,95.187,39778.0
2021-08-17 12:40:00,102.31,102.31,102.21,102.26,24900.0,95.187,95.187,95.0939,95.1405,24900.0
2021-08-17 12:45:00,102.27,102.27,102.16,102.17,20818.0,95.1498,95.1498,95.0474,95.0567,20818.0
2021-08-17 12:50:00,102.17,102.22,102.12,102.15,41176.0,95.0567,95.1032,95.0102,95.0381,41176.0
2021-08-17 12:55:00,102.12,102.12,102.07,102.07,19042.0,95.0102,95.0102,94.9637,94.9637,19042.0
2021-08-17 13:00:00,102.06,102.19,102.05,102.15,47579.0,94.9544,95.0753,94.9451,95.0381,47579.0
2021-08-17 13:05:00,102.15,102.24,102.11,102.24,25395.0,95.0381,95.1219,95.0009,95.1219,25395.0
2021-08-17 13:10:00,102.24,102.3,102.21,102.3,27557.0,95.1219,95.1777,95.0939,95.1777,27557.0
2021-08-17 13:15:00,102.3,102.3,102.2,102.22,51809.0,95.1777,95.1777,95.0846,95.1032,51809.0
2021-08-17 13:20:00,102.22,102.26,102.17,102.2,23754.0,95.1032,95.1405,95.0567,95.0846,23754.0
2021-08-17 13:25:00,102.2,102.33,102.18,102.33,24686.0,95.0846,95.2056,95.066,95.2056,24686.0
2021-08-17 13:30:00,102.32,102.32,102.25,102.3,49613.0,95.1963,95.1963,95.1312,95.1777,49613.0
2021-08-17 13:35:00,102.29,102.29,102.18,102.18,20454.0,95.1684,95.1684,95.066,95.066,20454.0
2021-08-17 13:40:00,102.18,102.18,102.12,102.15,17074.0,95.066,95.066,95.0102,95.0381,17074.0
2021-08-17 13:45:00,102.16,102.16,102.08,102.11,13130.0,95.0474,95.0474,94.973,95.0009,13130.0
2021-08-17 13:50:00,102.11,102.21,102.1,102.17,39964.0,95.0009,95.0939,94.9916,95.0567,39964.0
2021-08-17 13:55:00,102.18,102.31,102.17,102.31,91625.0,95.066,95.187,95.0567,95.187,91625.0
2021-08-17 14:00:00,102.3,102.41,102.3,102.39,21999.0,95.1777,95.28,95.1777,95.2614,21999.0
2021-08-17 14:05:00,102.39,102.44,102.39,102.41,41983.0,95.2614,95.3079,95.2614,95.28,41983.0
2021-08-17 14:10:00,102.41,102.45,102.39,102.44,14799.0,95.28,95.3172,95.2614,95.3079,14799.0
2021-08-17 14:15:00,102.44,102.47,102.42,102.42,29966.0,95.3079,95.3358,95.2893,95.2893,29966.0
2021-08-17 14:20:00,102.43,102.43,102.35,102.41,22343.0,95.2986,95.2986,95.2242,95.28,22343.0
2021-08-17 14:25:00,102.41,102.41,102.33,102.34,31053.0,95.28,95.28,95.2056,95.2149,31053.0
2021-08-17 14:30:00,102.35,102.4,102.31,102.34,39486.0,95.2242,95.2707,95.187,95.2149,39486.0
2021-08-17 14:35:00,102.33,102.33,102.27,102.28,22089.0,95.2056,95.2056,95.1498,95.1591,22089.0
2021-08-17 14:40:00,102.26,102.34,102.26,102.34,21944.0,95.1405,95.2149,95.1405,95.2149,21944.0
2021-08-17 14:45:00,102.35,102.45,102.32,102.41,24050.0,95.2242,95.3172,95.1963,95.28,24050.0
2021-08-17 14:50:00,102.41,102.46,102.37,102.37,66322.0,95.28,95.3265,95.2428,95.2428,66322.0
2021-08-17 14:55:00,102.37,102.52,102.37,102.5,98965.0,95.2428,95.3824,95.2428,95.3638,98965.0
2021-08-17 15:00:00,102.5,102.55,102.5,102.53,47203.0,95.3638,95.4103,95.3638,95.3917,47203.0
2021-08-17 15:05:00,102.53,102.58,102.5,102.57,44971.0,95.3917,95.4382,95.3638,95.4289,44971.0
2021-08-17 15:10:00,102.56,102.59,102.5,102.5,51672.0,95.4196,95.4475,95.3638,95.3638,51672.0
2021-08-17 15:15:00,102.51,102.53,102.47,102.52,35190.0,95.3731,95.3917,95.3358,95.3824,35190.0
2021-08-17 15:20:00,102.53,102.56,102.48,102.49,38917.0,95.3917,95.4196,95.3451,95.3545,38917.0
2021-08-17 15:25:00,102.48,102.53,102.48,102.53,35371.0,95.3451,95.3917,95.3451,95.3917,35371.0
2021-08-17 15:30:00,102.53,102.6,102.53,102.54,121023.0,95.3917,95.4568,95.3917,95.401,121023.0
2021-08-17 15:35:00,102.54,102.61,102.53,102.54,118039.0,95.401,95.4661,95.3917,95.401,118039.0
2021-08-17 15:40:00,102.54,102.54,102.46,102.51,47836.0,95.401,95.401,95.3265,95.3731,47836.0
2021-08-17 15:45:00,102.51,102.57,102.47,102.52,64590.0,95.3731,95.4289,95.3358,95.3824,64590.0
2021-08-17 15:50:00,102.53,102.65,102.53,102.6,74525.0,95.3917,95.5033,95.3917,95.4568,74525.0
2021-08-17 15:55:00,102.6,102.69,102.6,102.67,119970.0,95.4568,95.5405,95.4568,95.5219,119970.0
2021-08-18 09:30:00,102.67,102.67,102.59,102.6,30573.0,95.5219,95.5219,95.4475,95.4568,30573.0
2021-08-18 09:35:00,102.59,102.67,102.59,102.63,44133.0,95.4475,95.5219,95.4475,95.4847,44133.0
2021-08-18 09:40:00,102.63,102.69,102.61,102.69,41608.0,95.4847,95.5405,95.4661,95.5405,41608.0
2021-08-18 09:45:00,102.69,102.72,102.64,102.66,80362.0,95.5405,95.5684,95.494,95.5126,80362.0
2021-08-18 09:50:00,102.66,102.77,102.61,102.77,81461.0,95.5126,95.615,95.4661,95.615,81461.0
2021-08-18 09:55:00,102.77,102.86,102.77,102.85,42830.0,95.615,95.6987,95.615,95.6894,42830.0
2021-08-18 10:00:00,102.85,102.85,102.8,102.83,29220.0,95.6894,95.6894,95.6429,95.6708,29220.0
2021-08-18 10:05:00,102.81,102.81,102.78,102.78,43633.0,95.6522,95.6522,95.6243,95.6243,43633.0
2021-08-18 10:10:00,102.8,102.86,102.8,102.86,25853.0,95.6429,95.6987,95.6429,95.6987,25853.0
2021-08-18 10:15:00,102.86,102.9,102.83,102.89,60077.0,95.6987,95.7359,95.6708,95.7266,60077.0
2021-08-18 10:20:00,102.88,102.88,102.85,102.88,6139.0,95.7173,95.7173,95.6894,95.7173,6139.0
2021-08-18 10:25:00,102.87,102.88,102.77,102.8,47387.0,95.708,95.7173,95.615,95.6429,47387.0
2021-08-18 10:30:00,102.82,102.86,102.82,102.85,21453.0,95.6615,95.6987,95.6615,95.6894,21453.0
2021-08-18 10:35:00,102.85,102.86,102.77,102.78,21680.0,95.6894,95.6987,95.615,95.6243,21680.0
2021-08-18 10:40:00,102.76,102.77,102.71,102.74,42960.0,95.6057,95.615,95.5591,95.587,42960.0
2021-08-18 10:45:00,102.73,102.78,102.71,102.78,64009.0,95.5777,95.6243,95.5591,95.6243,64009.0
2021-08-18 10:50:00,102.77,102.83,102.77,102.78,55301.0,95.615,95.6708,95.615,95.6243,55301.0
2021-08-18 10:55:00,102.78,102.78,102.73,102.75,17252.0,95.6243,95.6243,95.5777,95.5963,17252.0
2021-08-18 11:00:00,102.75,102.76,102.71,102.73,16320.0,95.5963,95.6057,95.5591,95.5777,16320.0
2021-08-18 11:05:00,102.73,102.77,102.72,102.75,13076.0,95.5777,95.615,95.5684,95.5963,13076.0
2021-08-18 11:10:00,102.77,102.77,102.67,102.7,9287.0,95.615,95.615,95.5219,95.5498,9287.0
2021-08-18 11:15:00,102.67,102.7,102.65,102.7,27242.0,95.5219,95.5498,95.5033,95.5498,27242.0
2021-08-18 11:20:00,102.68,102.72,102.67,102.69,15362.0,95.5312,95.5684,95.5219,95.5405,15362.0
2021-08-18 11:25:00,102.7,102.73,102.68,102.72,15923.0,95.5498,95.5777,95.5312,95.5684,15923.0
2021-08-18 11:30:00,102.72,102.72,102.66,102.68,24541.0,95.5684,95.5684,95.5126,95.5312,24541.0
2021-08-18 11:35:00,102.67,102.71,102.63,102.69,34668.0,95.5219,95.5591,95.4847,95.5405,34668.0
2021-08-18 11:40:00,102.68,102.71,102.68,102.71,76194.0,95.5312,95.5591,95.5312,95.5591,76194.0
2021-08-18 11:45:00,102.71,102.74,102.66,102.66,29979.0,95.5591,95.587,95.5126,95.5126,29979.0
2021-08-18 11:50:00,102.65,102.7,102.64,102.66,13930.0,95.5033,95.5498,95.494,95.5126,13930.0
2021-08-18 11:55:00,102.67,102.7,102.65,102.68,16068.0,95.5219,95.5498,95.5033,95.5312,16068.0
2021-08-18 12:00:00,102.68,102.72,102.66,102.71,42077.0,95.5312,95.5684,95.5126,95.5591,42077.0
2021-08-18 12:05:00,102.71,102.75,102.71,102.73,8310.0,95.5591,95.5963,95.5591,95.5777,8310.0
2021-08-18 12:10:00,102.73,102.73,102.71,102.71,27849.0,95.5777,95.5777,95.5591,95.5591,27849.0
2021-08-18 12:15:00,102.71,102.71,102.68,102.7,7101.0,95.5591,95.5591,95.5312,95.5498,7101.0
2021-08-18 12:20:00,102.7,102.7,102.63,102.63,30388.0,95.5498,95.5498,95.4847,95.4847,30388.0
2021-08-18 12:25:00,102.63,102.65,102.59,102.61,41854.0,95.4847,95.5033,95.4475,95.4661,41854.0
2021-08-18 12:30:00,102.61,102.64,102.61,102.64,41184.0,95.4661,95.494,95.4661,95.494,41184.0
2021-08-18 12:35:00,102.64,102.64,102.62,102.63,22029.0,95.494,95.494,95.4754,95.4847,22029.0
2021-08-18 12:40:00,102.64,102.65,102.62,102.65,13920.0,95.494,95.5033,95.4754,95.5033,13920.0
2021-08-18 12:45:00,102.65,102.66,102.63,102.65,30034.0,95.5033,95.5126,95.4847,95.5033,30034.0
2021-08-18 12:50:00,102.65,102.66,102.63,102.65,16470.0,95.5033,95.5126,95.4847,95.5033,16470.0
2021-08-18 12:55:00,102.65,102.67,102.63,102.67,8682.0,95.5033,95.5219,95.4847,95.5219,8682.0
2021-08-18 13:00:00,102.68,102.68,102.63,102.66,23799.0,95.5312,95.5312,95.4847,95.5126,23799.0
2021-08-18 13:05:00,102.66,102.68,102.63,102.68,47528.0,95.5126,95.5312,95.4847,95.5312,47528.0
2021-08-18 13:10:00,102.68,102.69,102.67,102.69,78220.0,95.5312,95.5405,95.5219,95.5405,78220.0
2021-08-18 13:15:00,102.69,102.7,102.67,102.67,42161.0,95.5405,95.5498,95.5219,95.5219,42161.0
2021-08-18 13:20:00,102.68,102.68,102.66,102.66,26218.0,95.5312,95.5312,95.5126,95.5126,26218.0
2021-08-18 13:25:00,102.66,102.67,102.63,102.66,18002.0,95.5126,95.5219,95.4847,95.5126,18002.0
2021-08-18 13:30:00,102.67,102.68,102.65,102.67,11217.0,95.5219,95.5312,95.5033,95.5219,11217.0
2021-08-18 13:35:00,102.67,102.67,102.64,102.66,11220.0,95.5219,95.5219,95.494,95.5126,11220.0
2021-08-18 13:40:00,102.67,102.68,102.66,102.68,21833.0,95.5219,95.5312,95.5126,95.5312,21833.0
2021-08-18 13:45:00,102.69,102.7,102.68,102.68,11905.0,95.5405,95.5498,95.5312,95.5312,11905.0
2021-08-18 13:50:00,102.68,102.7,102.67,102.7,3969.0,95.5312,95.5498,95.5219,95.5498,3969.0
2021-08-18 13:55:00,102.7,102.7,102.67,102.67,8613.0,95.5498,95.5498,95.5219,95.5219,8613.0
2021-08-18 14:00:00,102.65,102.93,102.65,102.92,42836.0,95.5033,95.7638,95.5033,95.7545,42836.0
2021-08-18 14:05:00,102.93,102.94,102.77,102.81,35622.0,95.7638,95.7731,95.615,95.6522,35622.0
2021-08-18 14:10:00,102.81,102.84,102.5,102.59,63391.0,95.6522,95.6801,95.3638,95.4475,63391.0
2021-08-18 14:15:00,102.55,102.59,102.4,102.53,81768.0,95.4103,95.4475,95.2707,95.3917,81768.0
2021-08-18 14:20:00,102.52,102.61,102.47,102.61,23865.0,95.3824,95.4661,95.3358,95.4661,23865.0
2021-08-18 14:25:00,102.63,102.74,102.61,102.73,32487.0,95.4847,95.587,95.4661,95.5777,32487.0
2021-08-18 14:30:00,102.73,102.81,102.73,102.81,17754.0,95.5777,95.6522,95.5777,95.6522,17754.0
2021-08-18 14:35:00,102.81,102.81,102.71,102.71,28202.0,95.6522,95.6522,95.5591,95.5591,28202.0
2021-08-18 14:40:00,102.72,102.73,102.64,102.65,13902.0,95.5684,95.5777,95.494,95.5033,13902.0
2021-08-18 14:45:00,102.66,102.66,102.59,102.61,15995.0,95.5126,95.5126,95.4475,95.4661,15995.0
2021-08-18 14:50:00,102.6,102.63,102.56,102.58,11972.0,95.4568,95.4847,95.4196,95.4382,11972.0
2021-08-18 14:55:00,102.57,102.66,102.57,102.64,4912.0,95.4289,95.5126,95.4289,95.494,4912.0
2021-08-18 15:00:00,102.63,102.63,102.54,102.57,29498.0,95.4847,95.4847,95.401,95.4289,29498.0
2021-08-18 15:05:00,102.56,102.59,102.53,102.53,22017.0,95.4196,95.4475,95.3917,95.3917,22017.0
2021-08-18 15:10:00,102.52,102.57,102.51,102.55,15261.0,95.3824,95.4289,95.3731,95.4103,15261.0
2021-08-18 15:15:00,102.56,102.59,102.54,102.57,32756.0,95.4196,95.4475,95.401,95.4289,32756.0
2021-08-18 15:20:00,102.58,102.58,102.5,102.5,46567.0,95.4382,95.4382,95.3638,95.3638,46567.0
2021-08-18 15:25:00,102.5,102.51,102.38,102.39,34077.0,95.3638,95.3731,95.2521,95.2614,34077.0
2021-08-18 15:30:00,102.38,102.39,102.23,102.24,48288.0,95.2521,95.2614,95.1126,95.1219,48288.0
2021-08-18 15:35:00,102.24,102.28,102.2,102.25,52187.0,95.1219,95.1591,95.0846,95.1312,52187.0
2021-08-18 15:40:00,102.26,102.35,102.26,102.35,39264.0,95.1405,95.2242,95.1405,95.2242,39264.0
2021-08-18 15:45:00,102.36,102.37,102.11,102.12,99806.0,95.2335,95.2428,95.0009,95.0102,99806.0
2021-08-18 15:50:00,102.12,102.12,102.02,102.08,100967.0,95.0102,95.0102,94.9172,94.973,100967.0
2021-08-18 15:55:00,102.07,102.07,101.89,101.9,87539.0,94.9637,94.9637,94.7962,94.8055,87539.0
2021-08-19 09:30:00,100.89,101.18,100.84,101.18,131588.0,93.8658,94.1357,93.8193,94.1357,131588.0
2021-08-19 09:35:00,101.16,101.2,101.02,101.1,68253.0,94.117,94.1543,93.9868,94.0612,68253.0
2021-08-19 09:40:00,101.09,101.15,100.98,101.13,50938.0,94.0519,94.1077,93.9496,94.0891,50938.0
2021-08-19 09:45:00,101.13,101.33,101.04,101.16,71867.0,94.0891,94.2752,94.0054,94.117,71867.0
2021-08-19 09:50:00,101.16,101.35,101.16,101.33,61981.0,94.117,94.2938,94.117,94.2752,61981.0
2021-08-19 09:55:00,101.35,101.35,101.25,101.29,63387.0,94.2938,94.2938,94.2008,94.238,63387.0
2021-08-19 10:00:00,101.29,101.47,101.28,101.43,28017.0,94.238,94.4055,94.2287,94.3682,28017.0
2021-08-19 10:05:00,101.43,101.46,101.38,101.41,21718.0,94.3682,94.3962,94.3217,94.3496,21718.0
2021-08-19 10:10:00,101.42,101.48,101.37,101.44,44688.0,94.3589,94.4148,94.3124,94.3776,44688.0
2021-08-19 10:15:00,101.45,101.59,101.39,101.49,101571.0,94.3869,94.5171,94.331,94.4241,101571.0
2021-08-19 10:20:00,101.49,101.53,101.39,101.4,27031.0,94.4241,94.4613,94.331,94.3403,27031.0
2021-08-19 10:25:00,101.4,101.41,101.36,101.4,26233.0,94.3403,94.3496,94.3031,94.3403,26233.0
2021-08-19 10:30:00,101.4,101.41,101.22,101.23,75078.0,94.3403,94.3496,94.1729,94.1822,75078.0
2021-08-19 10:35:00,101.23,101.23,101.1,101.11,23305.0,94.1822,94.1822,94.0612,94.0705,23305.0
2021-08-19 10:40:00,101.1,101.15,101.04,101.06,27922.0,94.0612,94.1077,94.0054,94.024,27922.0
2021-08-19 10:45:00,101.07,101.09,101.0,101.02,49853.0,94.0333,94.0519,93.9682,93.9868,49853.0
2021-08-19 10:50:00,101.02,101.18,101.01,101.17,38794.0,93.9868,94.1357,93.9775,94.1264,38794.0
2021-08-19 10:55:00,101.17,101.4,101.17,101.39,63876.0,94.1264,94.3403,94.1264,94.331,63876.0
2021-08-19 11:00:00,101.39,101.41,101.31,101.38,33921.0,94.331,94.3496,94.2566,94.3217,33921.0
2021-08-19 11:05:00,101.4,101.41,101.25,101.27,36628.0,94.3403,94.3496,94.2008,94.2194,36628.0
2021-08-19 11:10:00,101.27,101.33,101.26,101.31,34781.0,94.2194,94.2752,94.2101,94.2566,34781.0
2021-08-19 11:15:00,101.31,101.42,101.27,101.41,21566.0,94.2566,94.3589,94.2194,94.3496,21566.0
2021-08-19 11:20:00,101.42,101.44,101.38,101.44,15451.0,94.3589,94.3776,94.3217,94.3776,15451.0
2021-08-19 11:25:00,101.43,101.43,101.27,101.29,16918.0,94.3682,94.3682,94.2194,94.238,16918.0
2021-08-19 11:30:00,101.3,101.43,101.3,101.37,27648.0,94.2473,94.3682,94.2473,94.3124,27648.0
2021-08-19 11:35:00,101.37,101.42,101.31,101.38,51863.0,94.3124,94.3589,94.2566,94.3217,51863.0
2021-08-19 11:40:00,101.38,101.53,101.37,101.53,41374.0,94.3217,94.4613,94.3124,94.4613,41374.0
2021-08-19 11:45:00,101.54,101.68,101.54,101.67,27401.0,94.4706,94.6008,94.4706,94.5915,27401.0
2021-08-19 11:50:00,101.68,101.7,101.66,101.66,16134.0,94.6008,94.6195,94.5822,94.5822,16134.0
2021-08-19 11:55:00,101.67,101.75,101.66,101.7,18311.0,94.5915,94.666,94.5822,94.6195,18311.0
2021-08-19 12:00:00,101.7,101.76,101.69,101.71,14905.0,94.6195,94.6753,94.6101,94.6288,14905.0
2021-08-19 12:05:00,101.71,101.73,101.56,101.56,21560.0,94.6288,94.6474,94.4892,94.4892,21560.0
2021-08-19 12:10:00,101.54,101.65,101.54,101.61,19912.0,94.4706,94.5729,94.4706,94.5357,19912.0
2021-08-19 12:15:00,101.61,101.61,101.57,101.58,74833.0,94.5357,94.5357,94.4985,94.5078,74833.0
2021-08-19 12:20:00,101.58,101.63,101.54,101.55,21400.0,94.5078,94.5543,94.4706,94.4799,21400.0
2021-08-19 12:25:00,101.56,101.59,101.55,101.58,45633.0,94.4892,94.5171,94.4799,94.5078,45633.0
2021-08-19 12:30:00,101.59,101.63,101.55,101.63,44283.0,94.5171,94.5543,94.4799,94.5543,44283.0
2021-08-19 12:35:00,101.63,101.67,101.58,101.67,15427.0,94.5543,94.5915,94.5078,94.5915,15427.0
2021-08-19 12:40:00,101.68,101.7,101.65,101.65,12150.0,94.6008,94.6195,94.5729,94.5729,12150.0
2021-08-19 12:45:00,101.64,101.66,101.61,101.66,19451.0,94.5636,94.5822,94.5357,94.5822,19451.0
2021-08-19 12:50:00,101.67,101.7,101.64,101.69,14267.0,94.5915,94.6195,94.5636,94.6101,14267.0
2021-08-19 12:55:00,101.7,101.73,101.69,101.73,11659.0,94.6195,94.6474,94.6101,94.6474,11659.0
2021-08-19 13:00:00,101.73,101.73,101.59,101.59,16400.0,94.6474,94.6474,94.5171,94.5171,16400.0
2021-08-19 13:05:00,101.59,101.59,101.51,101.53,43255.0,94.5171,94.5171,94.4427,94.4613,43255.0
2021-08-19 13:10:00,101.54,101.6,101.54,101.58,21670.0,94.4706,94.5264,94.4706,94.5078,21670.0
2021-08-19 13:15:00,101.58,101.59,101.53,101.55,17884.0,94.5078,94.5171,94.4613,94.4799,17884.0
2021-08-19 13:20:00,101.54,101.59,101.53,101.55,10800.0,94.4706,94.5171,94.4613,94.4799,10800.0
2021-08-19 13:25:00,101.56,101.56,101.43,101.43,13700.0,94.4892,94.4892,94.3682,94.3682,13700.0
2021-08-19 13:30:00,101.44,101.45,101.39,101.42,13813.0,94.3776,94.3869,94.331,94.3589,13813.0
2021-08-19 13:35:00,101.42,101.45,101.37,101.45,26141.0,94.3589,94.3869,94.3124,94.3869,26141.0
2021-08-19 13:40:00,101.45,101.55,101.44,101.5,34795.0,94.3869,94.4799,94.3776,94.4334,34795.0
2021-08-19 13:45:00,101.5,101.5,101.43,101.48,24365.0,94.4334,94.4334,94.3682,94.4148,24365.0
2021-08-19 13:50:00,101.48,101.5,101.43,101.44,18800.0,94.4148,94.4334,94.3682,94.3776,18800.0
2021-08-19 13:55:00,101.45,101.45,101.32,101.32,13999.0,94.3869,94.3869,94.2659,94.2659,13999.0
2021-08-19 14:00:00,101.32,101.38,101.25,101.25,56335.0,94.2659,94.3217,94.2008,94.2008,56335.0
2021-08-19 14:05:00,101.25,101.3,101.22,101.29,30000.0,94.2008,94.2473,94.1729,94.238,30000.0
2021-08-19 14:10:00,101.28,101.32,101.23,101.29,25450.0,94.2287,94.2659,94.1822,94.238,25450.0
2021-08-19 14:15:00,101.27,101.29,101.21,101.29,22879.0,94.2194,94.238,94.1636,94.238,22879.0
2021-08-19 14:20:00,101.28,101.32,101.24,101.32,18981.0,94.2287,94.2659,94.1915,94.2659,18981.0
2021-08-19 14:25:00,101.32,101.37,101.11,101.13,33694.0,94.2659,94.3124,94.0705,94.0891,33694.0
2021-08-19 14:30:00,101.13,101.17,100.98,101.17,62621.0,94.0891,94.1264,93.9496,94.1264,62621.0
2021-08-19 14:35:00,101.17,101.27,101.17,101.21,18501.0,94.1264,94.2194,94.1264,94.1636,18501.0
2021-08-19 14:40:00,101.19,101.23,101.13,101.21,18815.0,94.145,94.1822,94.0891,94.1636,18815.0
2021-08-19 14:45:00,101.22,101.24,101.13,101.23,14078.0,94.1729,94.1915,94.0891,94.1822,14078.0
2021-08-19 14:50:00,101.21,101.39,101.13,101.38,48413.0,94.1636,94.331,94.0891,94.3217,48413.0
2021-08-19 14:55:00,101.39,101.42,101.35,101.41,44052.0,94.331,94.3589,94.2938,94.3496,44052.0
2021-08-19 15:00:00,101.41,101.57,101.41,101.56,149691.0,94.3496,94.4985,94.3496,94.4892,149691.0
2021-08-19 15:05:00,101.56,101.61,101.52,101.58,259740.0,94.4892,94.5357,94.452,94.5078,259740.0
2021-08-19 15:10:00,101.58,101.61,101.5,101.52,259977.0,94.5078,94.5357,94.4334,94.452,259977.0
2021-08-19 15:15:00,101.53,101.6,101.52,101.57,24529.0,94.4613,94.5264,94.452,94.4985,24529.0
2021-08-19 15:20:00,101.58,101.62,101.54,101.6,22740.0,94.5078,94.545,94.4706,94.5264,22740.0
2021-08-19 15:25:00,101.61,101.68,101.59,101.67,32599.0,94.5357,94.6008,94.5171,94.5915,32599.0
2021-08-19 15:30:00,101.67,101.68,101.6,101.67,24768.0,94.5915,94.6008,94.5264,94.5915,24768.0
2021-08-19 15:35:00,101.68,101.69,101.55,101.55,71756.0,94.6008,94.6101,94.4799,94.4799,71756.0
2021-08-19 15:40:00,101.56,101.56,101.43,101.5,105305.0,94.4892,94.4892,94.3682,94.4334,105305.0
2021-08-19 15:45:00,101.49,101.49,101.39,101.46,62655.0,94.4241,94.4241,94.331,94.3962,62655.0
2021-08-19 15:50:00,101.46,101.54,101.4,101.42,99019.0,94.3962,94.4706,94.3403,94.3589,99019.0
2021-08-19 15:55:00,101.42,101.48,101.36,101.46,170007.0,94.3589,94.4148,94.3031,94.3962,170007.0
2021-08-20 09:30:00,101.33,101.42,101.21,101.42,23088.0,94.2752,94.3589,94.1636,94.3589,23088.0
2021-08-20 09:35:00,101.43,101.5,101.42,101.46,13908.0,94.3682,94.4334,94.3589,94.3962,13908.0
2021-08-20 09:40:00,101.49,101.55,101.42,101.55,15620.0,94.4241,94.4799,94.3589,94.4799,15620.0
2021-08-20 09:45:00,101.56,101.72,101.56,101.64,48686.0,94.4892,94.6381,94.4892,94.5636,48686.0
2021-08-20 09:50:00,101.64,101.7,101.63,101.66,20841.0,94.5636,94.6195,94.5543,94.5822,20841.0
2021-08-20 09:55:00,101.67,101.72,101.67,101.69,19900.0,94.5915,94.6381,94.5915,94.6101,19900.0
2021-08-20 10:00:00,101.7,101.81,101.68,101.81,30500.0,94.6195,94.7218,94.6008,94.7218,30500.0
2021-08-20 10:05:00,101.81,101.83,101.78,101.82,47678.0,94.7218,94.7404,94.6939,94.7311,47678.0
2021-08-20 10:10:00,101.82,101.82,101.7,101.72,20485.0,94.7311,94.7311,94.6195,94.6381,20485.0
2021-08-20 10:15:00,101.72,101.85,101.69,101.83,16158.0,94.6381,94.759,94.6101,94.7404,16158.0
2021-08-20 10:20:00,101.84,101.88,101.83,101.86,44568.0,94.7497,94.7869,94.7404,94.7683,44568.0
2021-08-20 10:25:00,101.86,101.86,101.76,101.79,12806.0,94.7683,94.7683,94.6753,94.7032,12806.0
2021-08-20 10:30:00,101.8,101.87,101.79,101.87,18169.0,94.7125,94.7776,94.7032,94.7776,18169.0
2021-08-20 10:35:00,101.88,101.9,101.81,101.83,23854.0,94.7869,94.8055,94.7218,94.7404,23854.0
2021-08-20 10:40:00,101.84,101.84,101.76,101.77,36335.0,94.7497,94.7497,94.6753,94.6846,36335.0
2021-08-20 10:45:00,101.78,101.8,101.75,101.79,8862.0,94.6939,94.7125,94.666,94.7032,8862.0
2021-08-20 10:50:00,101.78,101.79,101.72,101.77,30827.0,94.6939,94.7032,94.6381,94.6846,30827.0
2021-08-20 10:55:00,101.78,101.81,101.74,101.74,11848.0,94.6939,94.7218,94.6567,94.6567,11848.0
2021-08-20 11:00:00,101.74,101.76,101.71,101.71,10378.0,94.6567,94.6753,94.6288,94.6288,10378.0
2021-08-20 11:05:00,101.71,101.77,101.7,101.77,8210.0,94.6288,94.6846,94.6195,94.6846,8210.0
2021-08-20 11:10:00,101.76,101.82,101.76,101.79,7600.0,94.6753,94.7311,94.6753,94.7032,7600.0
2021-08-20 11:15:00,101.8,101.81,101.77,101.78,9782.0,94.7125,94.7218,94.6846,94.6939,9782.0
2021-08-20 11:20:00,101.79,101.82,101.79,101.81,29516.0,94.7032,94.7311,94.7032,94.7218,29516.0
2021-08-20 11:25:00,101.81,101.83,101.74,101.74,32588.0,94.7218,94.7404,94.6567,94.6567,32588.0
2021-08-20 11:30:00,101.74,101.84,101.74,101.84,36172.0,94.6567,94.7497,94.6567,94.7497,36172.0
2021-08-20 11:35:00,101.84,101.86,101.75,101.77,41961.0,94.7497,94.7683,94.666,94.6846,41961.0
2021-08-20 11:40:00,101.77,101.79,101.74,101.78,15101.0,94.6846,94.7032,94.6567,94.6939,15101.0
2021-08-20 11:45:00,101.78,101.78,101.74,101.76,7463.0,94.6939,94.6939,94.6567,94.6753,7463.0
2021-08-20 11:50:00,101.76,101.79,101.73,101.75,16222.0,94.6753,94.7032,94.6474,94.666,16222.0
2021-08-20 11:55:00,101.74,101.79,101.7,101.79,14779.0,94.6567,94.7032,94.6195,94.7032,14779.0
2021-08-20 12:00:00,101.8,101.91,101.78,101.91,63557.0,94.7125,94.8148,94.6939,94.8148,63557.0
2021-08-20 12:05:00,101.92,101.92,101.85,101.85,24338.0,94.8241,94.8241,94.759,94.759,24338.0
2021-08-20 12:10:00,101.84,101.85,101.8,101.82,14062.0,94.7497,94.759,94.7125,94.7311,14062.0
2021-08-20 12:15:00,101.83,101.88,101.82,101.86,33171.0,94.7404,94.7869,94.7311,94.7683,33171.0
2021-08-20 12:20:00,101.86,101.89,101.85,101.89,9195.0,94.7683,94.7962,94.759,94.7962,9195.0
2021-08-20 12:25:00,101.89,101.99,101.89,101.99,17562.0,94.7962,94.8893,94.7962,94.8893,17562.0
2021-08-20 12:30:00,101.99,102.0,101.97,101.97,14014.0,94.8893,94.8986,94.8707,94.8707,14014.0
2021-08-20 12:35:00,101.97,102.01,101.97,101.99,7551.0,94.8707,94.9079,94.8707,94.8893,7551.0
2021-08-20 12:40:00,101.99,102.01,101.97,102.01,14400.0,94.8893,94.9079,94.8707,94.9079,14400.0
2021-08-20 12:45:00,102.0,102.07,102.0,102.06,27956.0,94.8986,94.9637,94.8986,94.9544,27956.0
2021-08-20 12:50:00,102.05,102.06,102.03,102.05,21836.0,94.9451,94.9544,94.9265,94.9451,21836.0
2021-08-20 12:55:00,102.06,102.06,102.01,102.01,12986.0,94.9544,94.9544,94.9079,94.9079,12986.0
2021-08-20 13:00:00,102.01,102.03,102.01,102.01,7300.0,94.9079,94.9265,94.9079,94.9079,7300.0
2021-08-20 13:05:00,102.02,102.03,102.0,102.01,34690.0,94.9172,94.9265,94.8986,94.9079,34690.0
2021-08-20 13:10:00,102.01,102.04,102.01,102.04,15510.0,94.9079,94.9358,94.9079,94.9358,15510.0
2021-08-20 13:15:00,102.04,102.04,102.01,102.02,7662.0,94.9358,94.9358,94.9079,94.9172,7662.0
2021-08-20 13:20:00,102.02,102.04,102.0,102.01,32162.0,94.9172,94.9358,94.8986,94.9079,32162.0
2021-08-20 13:25:00,102.0,102.01,101.98,101.98,25736.0,94.8986,94.9079,94.88,94.88,25736.0
2021-08-20 13:30:00,101.99,102.01,101.97,101.98,20606.0,94.8893,94.9079,94.8707,94.88,20606.0
2021-08-20 13:35:00,101.98,101.98,101.93,101.93,9632.0,94.88,94.88,94.8334,94.8334,9632.0
2021-08-20 13:40:00,101.92,101.96,101.92,101.94,9991.0,94.8241,94.8613,94.8241,94.8427,9991.0
2021-08-20 13:45:00,101.94,101.94,101.9,101.91,31911.0,94.8427,94.8427,94.8055,94.8148,31911.0
2021-08-20 13:50:00,101.91,101.94,101.89,101.91,21509.0,94.8148,94.8427,94.7962,94.8148,21509.0
2021-08-20 13:55:00,101.9,101.9,101.86,101.88,11988.0,94.8055,94.8055,94.7683,94.7869,11988.0
2021-08-20 14:00:00,101.89,101.96,101.89,101.94,15253.0,94.7962,94.8613,94.7962,94.8427,15253.0
2021-08-20 14:05:00,101.95,101.97,101.94,101.95,10800.0,94.852,94.8707,94.8427,94.852,10800.0
2021-08-20 14:10:00,101.96,101.96,101.92,101.94,11980.0,94.8613,94.8613,94.8241,94.8427,11980.0
2021-08-20 14:15:00,101.93,101.96,101.92,101.94,13430.0,94.8334,94.8613,94.8241,94.8427,13430.0
2021-08-20 14:20:00,101.94,101.94,101.83,101.85,19362.0,94.8427,94.8427,94.7404,94.759,19362.0
2021-08-20 14:25:00,101.86,101.89,101.85,101.86,33335.0,94.7683,94.7962,94.759,94.7683,33335.0
2021-08-20 14:30:00,101.87,101.88,101.84,101.86,7659.0,94.7776,94.7869,94.7497,94.7683,7659.0
2021-08-20 14:35:00,101.85,101.89,101.85,101.88,13900.0,94.759,94.7962,94.759,94.7869,13900.0
2021-08-20 14:40:00,101.87,101.91,101.86,101.87,10250.0,94.7776,94.8148,94.7683,94.7776,10250.0
2021-08-20 14:45:00,101.87,101.88,101.84,101.85,30224.0,94.7776,94.7869,94.7497,94.759,30224.0
2021-08-20 14:50:00,101.85,101.89,101.85,101.89,3800.0,94.759,94.7962,94.759,94.7962,3800.0
2021-08-20 14:55:00,101.88,101.91,101.88,101.91,43662.0,94.7869,94.8148,94.7869,94.8148,43662.0
2021-08-20 15:00:00,101.91,101.95,101.9,101.92,35731.0,94.8148,94.852,94.8055,94.8241,35731.0
2021-08-20 15:05:00,101.92,101.93,101.9,101.93,11696.0,94.8241,94.8334,94.8055,94.8334,11696.0
2021-08-20 15:10:00,101.93,101.97,101.92,101.97,22683.0,94.8334,94.8707,94.8241,94.8707,22683.0
2021-08-20 15:15:00,101.98,101.99,101.96,101.96,12924.0,94.88,94.8893,94.8613,94.8613,12924.0
2021-08-20 15:20:00,101.96,102.01,101.95,102.01,11426.0,94.8613,94.9079,94.852,94.9079,11426.0
2021-08-20 15:25:00,102.01,102.02,101.99,102.02,13730.0,94.9079,94.9172,94.8893,94.9172,13730.0
2021-08-20 15:30:00,102.02,102.03,101.98,102.03,23124.0,94.9172,94.9265,94.88,94.9265,23124.0
2021-08-20 15:35:00,102.03,102.05,102.02,102.03,19382.0,94.9265,94.9451,94.9172,94.9265,19382.0
2021-08-20 15:40:00,102.04,102.07,102.02,102.07,15051.0,94.9358,94.9637,94.9172,94.9637,15051.0
2021-08-20 15:45:00,102.07,102.09,102.04,102.05,55940.0,94.9637,94.9823,94.9358,94.9451,55940.0
2021-08-20 15:50:00,102.06,102.09,102.04,102.05,48599.0,94.9544,94.9823,94.9358,94.9451,48599.0
2021-08-20 15:55:00,102.05,102.12,102.04,102.04,85456.0,94.9451,95.0102,94.9358,94.9358,85456.0
2021-08-23 09:30:00,102.59,102.7,102.59,102.66,35434.0,95.4475,95.5498,95.4475,95.5126,35434.0
2021-08-23 09:35:00,102.67,102.75,102.67,102.7,25856.0,95.5219,95.5963,95.5219,95.5498,25856.0
2021-08-23 09:40:00,102.71,102.76,102.69,102.7,24072.0,95.5591,95.6057,95.5405,95.5498,24072.0
2021-08-23 09:45:00,102.7,102.73,102.67,102.72,14500.0,95.5498,95.5777,95.5219,95.5684,14500.0
2021-08-23 09:50:00,102.74,102.76,102.72,102.75,18057.0,95.587,95.6057,95.5684,95.5963,18057.0
2021-08-23 09:55:00,102.77,102.77,102.72,102.75,7200.0,95.615,95.615,95.5684,95.5963,7200.0
2021-08-23 10:00:00,102.76,102.84,102.71,102.81,17749.0,95.6057,95.6801,95.5591,95.6522,17749.0
2021-08-23 10:05:00,102.81,102.84,102.81,102.81,8100.0,95.6522,95.6801,95.6522,95.6522,8100.0
2021-08-23 10:10:00,102.84,102.86,102.84,102.85,2000.0,95.6801,95.6987,95.6801,95.6894,2000.0
2021-08-23 10:15:00,102.88,102.91,102.88,102.88,4550.0,95.7173,95.7452,95.7173,95.7173,4550.0
2021-08-23 10:20:00,102.89,102.93,102.89,102.93,3380.0,95.7266,95.7638,95.7266,95.7638,3380.0
2021-08-23 10:25:00,102.94,102.95,102.88,102.88,8328.0,95.7731,95.7824,95.7173,95.7173,8328.0
2021-08-23 10:30:00,102.89,102.93,102.86,102.92,39462.0,95.7266,95.7638,95.6987,95.7545,39462.0
2021-08-23 10:35:00,102.92,102.94,102.91,102.94,18881.0,95.7545,95.7731,95.7452,95.7731,18881.0
2021-08-23 10:40:00,102.94,102.94,102.91,102.93,44238.0,95.7731,95.7731,95.7452,95.7638,44238.0
2021-08-23 10:45:00,102.93,102.98,102.93,102.96,14533.0,95.7638,95.8103,95.7638,95.7917,14533.0
2021-08-23 10:50:00,102.98,102.99,102.98,102.99,18464.0,95.8103,95.8196,95.8103,95.8196,18464.0
2021-08-23 10:55:00,102.99,103.01,102.99,103.0,7333.0,95.8196,95.8382,95.8196,95.8289,7333.0
2021-08-23 11:00:00,103.0,103.02,102.99,103.01,15230.0,95.8289,95.8476,95.8196,95.8382,15230.0
2021-08-23 11:05:00,103.02,103.04,103.01,103.02,5997.0,95.8476,95.8662,95.8382,95.8476,5997.0
2021-08-23 11:10:00,103.03,103.06,103.03,103.04,12572.0,95.8569,95.8848,95.8569,95.8662,12572.0
2021-08-23 11:15:00,103.04,103.05,103.02,103.02,9749.0,95.8662,95.8755,95.8476,95.8476,9749.0
2021-08-23 11:20:00,103.03,103.04,103.03,103.03,2986.0,95.8569,95.8662,95.8569,95.8569,2986.0
2021-08-23 11:25:00,103.02,103.04,103.01,103.02,32100.0,95.8476,95.8662,95.8382,95.8476,32100.0
2021-08-23 11:30:00,103.03,103.04,103.03,103.03,1577.0,95.8569,95.8662,95.8569,95.8569,1577.0
2021-08-23 11:35:00,103.04,103.05,103.04,103.04,2140.0,95.8662,95.8755,95.8662,95.8662,2140.0
2021-08-23 11:40:00,103.05,103.05,103.04,103.05,1846.0,95.8755,95.8755,95.8662,95.8755,1846.0
2021-08-23 11:45:00,103.04,103.04,103.04,103.04,2879.0,95.8662,95.8662,95.8662,95.8662,2879.0
2021-08-23 11:50:00,103.05,103.06,103.05,103.06,3401.0,95.8755,95.8848,95.8755,95.8848,3401.0
2021-08-23 11:55:00,103.06,103.09,103.06,103.08,2700.0,95.8848,95.9127,95.8848,95.9034,2700.0
2021-08-23 12:00:00,103.09,103.12,103.09,103.1,7400.0,95.9127,95.9406,95.9127,95.922,7400.0
2021-08-23 12:05:00,103.11,103.13,103.1,103.13,900.0,95.9313,95.9499,95.922,95.9499,900.0
2021-08-23 12:10:00,103.14,103.14,103.11,103.11,581.0,95.9592,95.9592,95.9313,95.9313,581.0
2021-08-23 12:15:00,103.12,103.12,103.09,103.1,10410.0,95.9406,95.9406,95.9127,95.922,10410.0
2021-08-23 12:20:00,103.1,103.11,103.09,103.1,14300.0,95.922,95.9313,95.9127,95.922,14300.0
2021-08-23 12:25:00,103.1,103.12,103.1,103.12,19891.0,95.922,95.9406,95.922,95.9406,19891.0
2021-08-23 12:30:00,103.12,103.15,103.12,103.13,19766.0,95.9406,95.9685,95.9406,95.9499,19766.0
2021-08-23 12:35:00,103.13,103.14,103.12,103.14,10903.0,95.9499,95.9592,95.9406,95.9592,10903.0
2021-08-23 12:40:00,103.14,103.16,103.14,103.15,6098.0,95.9592,95.9778,95.9592,95.9685,6098.0
2021-08-23 12:45:00,103.15,103.15,103.1,103.1,19311.0,95.9685,95.9685,95.922,95.922,19311.0
2021-08-23 12:50:00,103.1,103.14,103.1,103.14,2457.0,95.922,95.9592,95.922,95.9592,2457.0
2021-08-23 12:55:00,103.13,103.19,103.13,103.19,4874.0,95.9499,96.0057,95.9499,96.0057,4874.0
2021-08-23 13:00:00,103.18,103.19,103.17,103.19,10505.0,95.9964,96.0057,95.9871,96.0057,10505.0
2021-08-23 13:05:00,103.19,103.21,103.19,103.21,4520.0,96.0057,96.0243,96.0057,96.0243,4520.0
2021-08-23 13:10:00,103.22,103.22,103.2,103.22,7026.0,96.0336,96.0336,96.015,96.0336,7026.0
2021-08-23 13:15:00,103.22,103.22,103.19,103.19,3338.0,96.0336,96.0336,96.0057,96.0057,3338.0
2021-08-23 13:20:00,103.17,103.18,103.17,103.18,6900.0,95.9871,95.9964,95.9871,95.9964,6900.0
2021-08-23 13:25:00,103.17,103.17,103.12,103.14,17441.0,95.9871,95.9871,95.9406,95.9592,17441.0
2021-08-23 13:30:00,103.14,103.17,103.13,103.17,3300.0,95.9592,95.9871,95.9499,95.9871,3300.0
2021-08-23 13:35:00,103.17,103.17,103.09,103.09,44846.0,95.9871,95.9871,95.9127,95.9127,44846.0
2021-08-23 13:40:00,103.1,103.14,103.1,103.14,1900.0,95.922,95.9592,95.922,95.9592,1900.0
2021-08-23 13:45:00,103.14,103.16,103.14,103.16,6045.0,95.9592,95.9778,95.9592,95.9778,6045.0
2021-08-23 13:50:00,103.15,103.16,103.14,103.16,3998.0,95.9685,95.9778,95.9592,95.9778,3998.0
2021-08-23 13:55:00,103.15,103.16,103.14,103.14,7361.0,95.9685,95.9778,95.9592,95.9592,7361.0
2021-08-23 14:00:00,103.15,103.17,103.14,103.16,6227.0,95.9685,95.9871,95.9592,95.9778,6227.0
2021-08-23 14:05:00,103.17,103.19,103.17,103.18,3100.0,95.9871,96.0057,95.9871,95.9964,3100.0
2021-08-23 14:10:00,103.19,103.2,103.15,103.16,8400.0,96.0057,96.015,95.9685,95.9778,8400.0
2021-08-23 14:15:00,103.15,103.18,103.14,103.18,4885.0,95.9685,95.9964,95.9592,95.9964,4885.0
2021-08-23 14:20:00,103.19,103.2,103.17,103.18,10690.0,96.0057,96.015,95.9871,95.9964,10690.0
2021-08-23 14:25:00,103.18,103.19,103.17,103.17,11630.0,95.9964,96.0057,95.9871,95.9871,11630.0
2021-08-23 14:30:00,103.17,103.2,103.16,103.2,2075.0,95.9871,96.015,95.9778,96.015,2075.0
2021-08-23 14:35:00,103.2,103.21,103.2,103.21,8060.0,96.015,96.0243,96.015,96.0243,8060.0
2021-08-23 14:40:00,103.22,103.22,103.2,103.21,3578.0,96.0336,96.0336,96.015,96.0243,3578.0
2021-08-23 14:45:00,103.21,103.23,103.21,103.23,12066.0,96.0243,96.0429,96.0243,96.0429,12066.0
2021-08-23 14:50:00,103.23,103.24,103.22,103.24,8542.0,96.0429,96.0522,96.0336,96.0522,8542.0
2021-08-23 14:55:00,103.24,103.25,103.23,103.24,12485.0,96.0522,96.0615,96.0429,96.0522,12485.0
2021-08-23 15:00:00,103.23,103.24,103.22,103.23,31367.0,96.0429,96.0522,96.0336,96.0429,31367.0
2021-08-23 15:05:00,103.23,103.23,103.2,103.21,61508.0,96.0429,96.0429,96.015,96.0243,61508.0
2021-08-23 15:10:00,103.2,103.2,103.18,103.18,3577.0,96.015,96.015,95.9964,95.9964,3577.0
2021-08-23 15:15:00,103.18,103.18,103.17,103.18,3243.0,95.9964,95.9964,95.9871,95.9964,3243.0
2021-08-23 15:20:00,103.17,103.18,103.14,103.17,11110.0,95.9871,95.9964,95.9592,95.9871,11110.0
2021-08-23 15:25:00,103.18,103.2,103.18,103.19,7152.0,95.9964,96.015,95.9964,96.0057,7152.0
2021-08-23 15:30:00,103.19,103.22,103.17,103.22,22303.0,96.0057,96.0336,95.9871,96.0336,22303.0
2021-08-23 15:35:00,103.22,103.23,103.18,103.18,19862.0,96.0336,96.0429,95.9964,95.9964,19862.0
2021-08-23 15:40:00,103.17,103.18,103.15,103.15,6519.0,95.9871,95.9964,95.9685,95.9685,6519.0
2021-08-23 15:45:00,103.15,103.19,103.14,103.16,29122.0,95.9685,96.0057,95.9592,95.9778,29122.0
2021-08-23 15:50:00,103.17,103.19,103.13,103.14,70641.0,95.9871,96.0057,95.9499,95.9592,70641.0
2021-08-23 15:55:00,103.14,103.14,103.05,103.08,84850.0,95.9592,95.9592,95.8755,95.9034,84850.0
2021-08-24 09:30:00,103.4,103.4,103.31,103.31,35127.0,96.2011,96.2011,96.1174,96.1174,35127.0
2021-08-24 09:35:00,103.3,103.45,103.3,103.43,19380.0,96.1081,96.2476,96.1081,96.229,19380.0
2021-08-24 09:40:00,103.43,103.47,103.43,103.46,15210.0,96.229,96.2662,96.229,96.2569,15210.0
2021-08-24 09:45:00,103.47,103.51,103.44,103.51,21790.0,96.2662,96.3034,96.2383,96.3034,21790.0
2021-08-24 09:50:00,103.51,103.55,103.49,103.49,23437.0,96.3034,96.3407,96.2848,96.2848,23437.0
2021-08-24 09:55:00,103.48,103.54,103.48,103.5,17576.0,96.2755,96.3313,96.2755,96.2941,17576.0
2021-08-24 10:00:00,103.5,103.54,103.45,103.5,24046.0,96.2941,96.3313,96.2476,96.2941,24046.0
2021-08-24 10:05:00,103.49,103.51,103.44,103.49,16204.0,96.2848,96.3034,96.2383,96.2848,16204.0
2021-08-24 10:10:00,103.49,103.52,103.48,103.5,8345.0,96.2848,96.3127,96.2755,96.2941,8345.0
2021-08-24 10:15:00,103.51,103.57,103.51,103.57,4603.0,96.3034,96.3593,96.3034,96.3593,4603.0
2021-08-24 10:20:00,103.56,103.56,103.55,103.55,7669.0,96.35,96.35,96.3407,96.3407,7669.0
2021-08-24 10:25:00,103.55,103.6,103.55,103.6,11426.0,96.3407,96.3872,96.3407,96.3872,11426.0
2021-08-24 10:30:00,103.6,103.6,103.57,103.6,9507.0,96.3872,96.3872,96.3593,96.3872,9507.0
2021-08-24 10:35:00,103.6,103.65,103.6,103.65,16980.0,96.3872,96.4337,96.3872,96.4337,16980.0
2021-08-24 10:40:00,103.65,103.65,103.61,103.62,41402.0,96.4337,96.4337,96.3965,96.4058,41402.0
2021-08-24 10:45:00,103.62,103.63,103.6,103.62,66327.0,96.4058,96.4151,96.3872,96.4058,66327.0
2021-08-24 10:50:00,103.63,103.65,103.6,103.62,11914.0,96.4151,96.4337,96.3872,96.4058,11914.0
2021-08-24 10:55:00,103.62,103.63,103.58,103.61,5816.0,96.4058,96.4151,96.3686,96.3965,5816.0
2021-08-24 11:00:00,103.61,103.63,103.58,103.6,12306.0,96.3965,96.4151,96.3686,96.3872,12306.0
2021-08-24 11:05:00,103.6,103.63,103.6,103.63,4401.0,96.3872,96.4151,96.3872,96.4151,4401.0
2021-08-24 11:10:00,103.63,103.64,103.61,103.64,12930.0,96.4151,96.4244,96.3965,96.4244,12930.0
2021-08-24 11:15:00,103.64,103.66,103.62,103.64,48399.0,96.4244,96.443,96.4058,96.4244,48399.0
2021-08-24 11:20:00,103.64,103.65,103.61,103.61,17884.0,96.4244,96.4337,96.3965,96.3965,17884.0
2021-08-24 11:25:00,103.61,103.61,103.54,103.54,16128.0,96.3965,96.3965,96.3313,96.3313,16128.0
2021-08-24 11:30:00,103.54,103.54,103.49,103.5,13722.0,96.3313,96.3313,96.2848,96.2941,13722.0
2021-08-24 11:35:00,103.5,103.55,103.5,103.52,7808.0,96.2941,96.3407,96.2941,96.3127,7808.0
2021-08-24 11:40:00,103.52,103.54,103.51,103.52,19578.0,96.3127,96.3313,96.3034,96.3127,19578.0
2021-08-24 11:45:00,103.53,103.54,103.5,103.52,6387.0,96.322,96.3313,96.2941,96.3127,6387.0
2021-08-24 11:50:00,103.52,103.55,103.51,103.54,10668.0,96.3127,96.3407,96.3034,96.3313,10668.0
2021-08-24 11:55:00,103.54,103.55,103.53,103.54,4831.0,96.3313,96.3407,96.322,96.3313,4831.0
2021-08-24 12:00:00,103.54,103.54,103.49,103.51,32283.0,96.3313,96.3313,96.2848,96.3034,32283.0
2021-08-24 12:05:00,103.51,103.53,103.51,103.52,6161.0,96.3034,96.322,96.3034,96.3127,6161.0
2021-08-24 12:10:00,103.53,103.54,103.52,103.53,8207.0,96.322,96.3313,96.3127,96.322,8207.0
2021-08-24 12:15:00,103.53,103.53,103.5,103.52,8082.0,96.322,96.322,96.2941,96.3127,8082.0
2021-08-24 12:20:00,103.51,103.51,103.49,103.5,10345.0,96.3034,96.3034,96.2848,96.2941,10345.0
2021-08-24 12:25:00,103.5,103.5,103.48,103.49,4688.0,96.2941,96.2941,96.2755,96.2848,4688.0
2021-08-24 12:30:00,103.48,103.52,103.47,103.52,11585.0,96.2755,96.3127,96.2662,96.3127,11585.0
2021-08-24 12:35:00,103.53,103.53,103.52,103.53,6343.0,96.322,96.322,96.3127,96.322,6343.0
2021-08-24 12:40:00,103.53,103.55,103.52,103.55,11157.0,96.322,96.3407,96.3127,96.3407,11157.0
2021-08-24 12:45:00,103.55,103.55,103.54,103.54,4329.0,96.3407,96.3407,96.3313,96.3313,4329.0
2021-08-24 12:50:00,103.53,103.54,103.47,103.54,414770.0,96.322,96.3313,96.2662,96.3313,414770.0
2021-08-24 12:55:00,103.54,103.55,103.53,103.55,11367.0,96.3313,96.3407,96.322,96.3407,11367.0
2021-08-24 13:00:00,103.54,103.58,103.54,103.57,49425.0,96.3313,96.3686,96.3313,96.3593,49425.0
2021-08-24 13:05:00,103.57,103.58,103.55,103.56,16359.0,96.3593,96.3686,96.3407,96.35,16359.0
2021-08-24 13:10:00,103.56,103.56,103.55,103.55,36491.0,96.35,96.35,96.3407,96.3407,36491.0
2021-08-24 13:15:00,103.55,103.57,103.55,103.57,23334.0,96.3407,96.3593,96.3407,96.3593,23334.0
2021-08-24 13:20:00,103.56,103.56,103.54,103.55,79704.0,96.35,96.35,96.3313,96.3407,79704.0
2021-08-24 13:25:00,103.54,103.56,103.54,103.56,15789.0,96.3313,96.35,96.3313,96.35,15789.0
2021-08-24 13:30:00,103.56,103.56,103.54,103.56,237538.0,96.35,96.35,96.3313,96.35,237538.0
2021-08-24 13:35:00,103.56,103.58,103.55,103.58,29266.0,96.35,96.3686,96.3407,96.3686,29266.0
2021-08-24 13:40:00,103.58,103.59,103.57,103.58,53235.0,96.3686,96.3779,96.3593,96.3686,53235.0
2021-08-24 13:45:00,103.58,103.59,103.57,103.58,32649.0,96.3686,96.3779,96.3593,96.3686,32649.0
2021-08-24 13:50:00,103.58,103.6,103.57,103.59,34235.0,96.3686,96.3872,96.3593,96.3779,34235.0
2021-08-24 13:55:00,103.6,103.6,103.59,103.59,16002.0,96.3872,96.3872,96.3779,96.3779,16002.0
2021-08-24 14:00:00,103.6,103.61,103.59,103.59,35389.0,96.3872,96.3965,96.3779,96.3779,35389.0
2021-08-24 14:05:00,103.59,103.6,103.58,103.6,27815.0,96.3779,96.3872,96.3686,96.3872,27815.0
2021-08-24 14:10:00,103.6,103.61,103.6,103.61,26701.0,96.3872,96.3965,96.3872,96.3965,26701.0
2021-08-24 14:15:00,103.61,103.61,103.6,103.61,29775.0,96.3965,96.3965,96.3872,96.3965,29775.0
2021-08-24 14:20:00,103.61,103.62,103.6,103.62,90190.0,96.3965,96.4058,96.3872,96.4058,90190.0
2021-08-24 14:25:00,103.62,103.62,103.61,103.62,16958.0,96.4058,96.4058,96.3965,96.4058,16958.0
2021-08-24 14:30:00,103.62,103.64,103.61,103.64,21685.0,96.4058,96.4244,96.3965,96.4244,21685.0
2021-08-24 14:35:00,103.64,103.64,103.62,103.63,19503.0,96.4244,96.4244,96.4058,96.4151,19503.0
2021-08-24 14:40:00,103.63,103.63,103.62,103.63,5036.0,96.4151,96.4151,96.4058,96.4151,5036.0
2021-08-24 14:45:00,103.63,103.64,103.62,103.64,26582.0,96.4151,96.4244,96.4058,96.4244,26582.0
2021-08-24 14:50:00,103.64,103.65,103.63,103.65,32709.0,96.4244,96.4337,96.4151,96.4337,32709.0
2021-08-24 14:55:00,103.65,103.65,103.64,103.65,13751.0,96.4337,96.4337,96.4244,96.4337,13751.0
2021-08-24 15:00:00,103.66,103.66,103.64,103.65,31540.0,96.443,96.443,96.4244,96.4337,31540.0
2021-08-24 15:05:00,103.65,103.65,103.62,103.63,11863.0,96.4337,96.4337,96.4058,96.4151,11863.0
2021-08-24 15:10:00,103.64,103.65,103.63,103.65,23433.0,96.4244,96.4337,96.4151,96.4337,23433.0
2021-08-24 15:15:00,103.65,103.67,103.64,103.66,34822.0,96.4337,96.4523,96.4244,96.443,34822.0
2021-08-24 15:20:00,103.66,103.67,103.64,103.65,26168.0,96.443,96.4523,96.4244,96.4337,26168.0
2021-08-24 15:25:00,103.65,103.67,103.64,103.65,32419.0,96.4337,96.4523,96.4244,96.4337,32419.0
2021-08-24 15:30:00,103.66,103.66,103.62,103.63,47482.0,96.443,96.443,96.4058,96.4151,47482.0
2021-08-24 15:35:00,103.63,103.63,103.59,103.59,42067.0,96.4151,96.4151,96.3779,96.3779,42067.0
2021-08-24 15:40:00,103.59,103.6,103.58,103.58,33826.0,96.3779,96.3872,96.3686,96.3686,33826.0
2021-08-24 15:45:00,103.58,103.59,103.55,103.56,60133.0,96.3686,96.3779,96.3407,96.35,60133.0
2021-08-24 15:50:00,103.55,103.56,103.52,103.53,113652.0,96.3407,96.35,96.3127,96.322,113652.0
2021-08-24 15:55:00,103.53,103.54,103.5,103.53,176182.0,96.322,96.3313,96.2941,96.322,176182.0
2021-08-25 09:30:00,103.47,103.53,103.39,103.43,168072.0,96.2662,96.322,96.1918,96.229,168072.0
2021-08-25 09:35:00,103.43,103.45,103.41,103.44,341868.0,96.229,96.2476,96.2104,96.2383,341868.0
2021-08-25 09:40:00,103.43,103.46,103.42,103.46,86399.0,96.229,96.2569,96.2197,96.2569,86399.0
2021-08-25 09:45:00,103.46,103.48,103.45,103.45,175615.0,96.2569,96.2755,96.2476,96.2476,175615.0
2021-08-25 09:50:00,103.46,103.46,103.39,103.44,80978.0,96.2569,96.2569,96.1918,96.2383,80978.0
2021-08-25 09:55:00,103.43,103.49,103.42,103.49,316847.0,96.229,96.2848,96.2197,96.2848,316847.0
2021-08-25 10:00:00,103.5,103.52,103.48,103.5,49866.0,96.2941,96.3127,96.2755,96.2941,49866.0
2021-08-25 10:05:00,103.5,103.51,103.45,103.46,60765.0,96.2941,96.3034,96.2476,96.2569,60765.0
2021-08-25 10:10:00,103.46,103.5,103.46,103.5,71825.0,96.2569,96.2941,96.2569,96.2941,71825.0
2021-08-25 10:15:00,103.5,103.53,103.49,103.51,93181.0,96.2941,96.322,96.2848,96.3034,93181.0
2021-08-25 10:20:00,103.51,103.53,103.5,103.5,130245.0,96.3034,96.322,96.2941,96.2941,130245.0
2021-08-25 10:25:00,103.5,103.5,103.47,103.48,26925.0,96.2941,96.2941,96.2662,96.2755,26925.0
2021-08-25 10:30:00,103.47,103.5,103.44,103.48,18005.0,96.2662,96.2941,96.2383,96.2755,18005.0
2021-08-25 10:35:00,103.48,103.52,103.45,103.51,18053.0,96.2755,96.3127,96.2476,96.3034,18053.0
2021-08-25 10:40:00,103.51,103.54,103.49,103.53,39159.0,96.3034,96.3313,96.2848,96.322,39159.0
2021-08-25 10:45:00,103.53,103.54,103.51,103.52,50159.0,96.322,96.3313,96.3034,96.3127,50159.0
2021-08-25 10:50:00,103.52,103.55,103.5,103.52,12761.0,96.3127,96.3407,96.2941,96.3127,12761.0
2021-08-25 10:55:00,103.53,103.54,103.5,103.51,16364.0,96.322,96.3313,96.2941,96.3034,16364.0
2021-08-25 11:00:00,103.52,103.54,103.52,103.52,29457.0,96.3127,96.3313,96.3127,96.3127,29457.0
2021-08-25 11:05:00,103.53,103.56,103.52,103.54,39530.0,96.322,96.35,96.3127,96.3313,39530.0
2021-08-25 11:10:00,103.53,103.59,103.52,103.57,39515.0,96.322,96.3779,96.3127,96.3593,39515.0
2021-08-25 11:15:00,103.57,103.58,103.55,103.58,99145.0,96.3593,96.3686,96.3407,96.3686,99145.0
2021-08-25 11:20:00,103.58,103.58,103.56,103.58,18229.0,96.3686,96.3686,96.35,96.3686,18229.0
2021-08-25 11:25:00,103.58,103.61,103.57,103.61,44515.0,96.3686,96.3965,96.3593,96.3965,44515.0
2021-08-25 11:30:00,103.61,103.64,103.6,103.63,29258.0,96.3965,96.4244,96.3872,96.4151,29258.0
2021-08-25 11:35:00,103.64,103.64,103.6,103.6,11537.0,96.4244,96.4244,96.3872,96.3872,11537.0
2021-08-25 11:40:00,103.61,103.66,103.6,103.66,22600.0,96.3965,96.443,96.3872,96.443,22600.0
2021-08-25 11:45:00,103.65,103.67,103.64,103.67,7963.0,96.4337,96.4523,96.4244,96.4523,7963.0
2021-08-25 11:50:00,103.67,103.7,103.67,103.69,50246.0,96.4523,96.4802,96.4523,96.4709,50246.0
2021-08-25 11:55:00,103.69,103.71,103.69,103.69,17291.0,96.4709,96.4895,96.4709,96.4709,17291.0
2021-08-25 12:00:00,103.69,103.7,103.68,103.69,28544.0,96.4709,96.4802,96.4616,96.4709,28544.0
2021-08-25 12:05:00,103.69,103.7,103.69,103.7,9799.0,96.4709,96.4802,96.4709,96.4802,9799.0
2021-08-25 12:10:00,103.7,103.72,103.68,103.68,10550.0,96.4802,96.4988,96.4616,96.4616,10550.0
2021-08-25 12:15:00,103.69,103.7,103.69,103.69,6620.0,96.4709,96.4802,96.4709,96.4709,6620.0
2021-08-25 12:20:00,103.69,103.72,103.69,103.72,13300.0,96.4709,96.4988,96.4709,96.4988,13300.0
2021-08-25 12:25:00,103.72,103.73,103.7,103.72,10950.0,96.4988,96.5081,96.4802,96.4988,10950.0
2021-08-25 12:30:00,103.72,103.72,103.7,103.72,25101.0,96.4988,96.4988,96.4802,96.4988,25101.0
2021-08-25 12:35:00,103.72,103.72,103.71,103.71,29091.0,96.4988,96.4988,96.4895,96.4895,29091.0
2021-08-25 12:40:00,103.71,103.72,103.68,103.68,116178.0,96.4895,96.4988,96.4616,96.4616,116178.0
2021-08-25 12:45:00,103.68,103.69,103.67,103.67,150559.0,96.4616,96.4709,96.4523,96.4523,150559.0
2021-08-25 12:50:00,103.67,103.68,103.66,103.67,142854.0,96.4523,96.4616,96.443,96.4523,142854.0
2021-08-25 12:55:00,103.68,103.71,103.67,103.68,232889.0,96.4616,96.4895,96.4523,96.4616,232889.0
2021-08-25 13:00:00,103.69,103.69,103.66,103.67,131746.0,96.4709,96.4709,96.443,96.4523,131746.0
2021-08-25 13:05:00,103.67,103.68,103.64,103.65,160486.0,96.4523,96.4616,96.4244,96.4337,160486.0
2021-08-25 13:10:00,103.65,103.65,103.64,103.64,145042.0,96.4337,96.4337,96.4244,96.4244,145042.0
2021-08-25 13:15:00,103.65,103.66,103.64,103.65,158010.0,96.4337,96.443,96.4244,96.4337,158010.0
2021-08-25 13:20:00,103.65,103.66,103.64,103.65,166192.0,96.4337,96.443,96.4244,96.4337,166192.0
2021-08-25 13:25:00,103.64,103.64,103.62,103.62,115953.0,96.4244,96.4244,96.4058,96.4058,115953.0
2021-08-25 13:30:00,103.63,103.66,103.62,103.65,154356.0,96.4151,96.443,96.4058,96.4337,154356.0
2021-08-25 13:35:00,103.65,103.66,103.65,103.65,169575.0,96.4337,96.443,96.4337,96.4337,169575.0
2021-08-25 13:40:00,103.65,103.67,103.65,103.67,162770.0,96.4337,96.4523,96.4337,96.4523,162770.0
2021-08-25 13:45:00,103.67,103.67,103.66,103.66,120839.0,96.4523,96.4523,96.443,96.443,120839.0
2021-08-25 13:50:00,103.66,103.66,103.65,103.65,128837.0,96.443,96.443,96.4337,96.4337,128837.0
2021-08-25 13:55:00,103.65,103.66,103.64,103.65,144524.0,96.4337,96.443,96.4244,96.4337,144524.0
2021-08-25 14:00:00,103.65,103.65,103.64,103.64,135200.0,96.4337,96.4337,96.4244,96.4244,135200.0
2021-08-25 14:05:00,103.64,103.69,103.64,103.68,189105.0,96.4244,96.4709,96.4244,96.4616,189105.0
2021-08-25 14:10:00,103.68,103.71,103.68,103.7,123982.0,96.4616,96.4895,96.4616,96.4802,123982.0
2021-08-25 14:15:00,103.7,103.71,103.69,103.69,134860.0,96.4802,96.4895,96.4709,96.4709,134860.0
2021-08-25 14:20:00,103.69,103.7,103.68,103.69,142255.0,96.4709,96.4802,96.4616,96.4709,142255.0
2021-08-25 14:25:00,103.69,103.7,103.68,103.7,149497.0,96.4709,96.4802,96.4616,96.4802,149497.0
2021-08-25 14:30:00,103.7,103.71,103.68,103.68,147185.0,96.4802,96.4895,96.4616,96.4616,147185.0
2021-08-25 14:35:00,103.69,103.69,103.65,103.66,127659.0,96.4709,96.4709,96.4337,96.443,127659.0
2021-08-25 14:40:00,103.66,103.7,103.65,103.7,124027.0,96.443,96.4802,96.4337,96.4802,124027.0
2021-08-25 14:45:00,103.7,103.7,103.68,103.68,104434.0,96.4802,96.4802,96.4616,96.4616,104434.0
2021-08-25 14:50:00,103.68,103.7,103.67,103.7,116716.0,96.4616,96.4802,96.4523,96.4802,116716.0
2021-08-25 14:55:00,103.69,103.71,103.69,103.7,119161.0,96.4709,96.4895,96.4709,96.4802,119161.0
2021-08-25 15:00:00,103.7,103.7,103.66,103.67,158271.0,96.4802,96.4802,96.443,96.4523,158271.0
2021-08-25 15:05:00,103.67,103.68,103.66,103.68,113977.0,96.4523,96.4616,96.443,96.4616,113977.0
2021-08-25 15:10:00,103.68,103.69,103.64,103.64,143958.0,96.4616,96.4709,96.4244,96.4244,143958.0
2021-08-25 15:15:00,103.65,103.65,103.62,103.64,141440.0,96.4337,96.4337,96.4058,96.4244,141440.0
2021-08-25 15:20:00,103.64,103.65,103.63,103.65,135738.0,96.4244,96.4337,96.4151,96.4337,135738.0
2021-08-25 15:25:00,103.65,103.68,103.64,103.68,143810.0,96.4337,96.4616,96.4244,96.4616,143810.0
2021-08-25 15:30:00,103.68,103.69,103.67,103.69,143097.0,96.4616,96.4709,96.4523,96.4709,143097.0
2021-08-25 15:35:00,103.69,103.71,103.68,103.69,143244.0,96.4709,96.4895,96.4616,96.4709,143244.0
2021-08-25 15:40:00,103.69,103.73,103.66,103.72,165975.0,96.4709,96.5081,96.443,96.4988,165975.0
2021-08-25 15:45:00,103.73,103.75,103.68,103.69,174202.0,96.5081,96.5267,96.4616,96.4709,174202.0
2021-08-25 15:50:00,103.69,103.71,103.68,103.71,59795.0,96.4709,96.4895,96.4616,96.4895,59795.0
2021-08-25 15:55:00,103.71,103.73,103.66,103.66,96746.0,96.4895,96.5081,96.443,96.443,96746.0
2021-08-26 09:30:00,103.4,103.52,103.4,103.51,54950.0,96.2011,96.3127,96.2011,96.3034,54950.0
2021-08-26 09:35:00,103.51,103.51,103.43,103.43,37198.0,96.3034,96.3034,96.229,96.229,37198.0
2021-08-26 09:40:00,103.43,103.49,103.42,103.44,7197.0,96.229,96.2848,96.2197,96.2383,7197.0
2021-08-26 09:45:00,103.46,103.53,103.46,103.48,7701.0,96.2569,96.322,96.2569,96.2755,7701.0
2021-08-26 09:50:00,103.48,103.48,103.43,103.46,9440.0,96.2755,96.2755,96.229,96.2569,9440.0
2021-08-26 09:55:00,103.48,103.48,103.42,103.42,3834.0,96.2755,96.2755,96.2197,96.2197,3834.0
2021-08-26 10:00:00,103.41,103.46,103.41,103.46,11513.0,96.2104,96.2569,96.2104,96.2569,11513.0
2021-08-26 10:05:00,103.46,103.47,103.44,103.46,60727.0,96.2569,96.2662,96.2383,96.2569,60727.0
2021-08-26 10:10:00,103.45,103.51,103.45,103.49,35571.0,96.2476,96.3034,96.2476,96.2848,35571.0
2021-08-26 10:15:00,103.49,103.5,103.45,103.48,9722.0,96.2848,96.2941,96.2476,96.2755,9722.0
2021-08-26 10:20:00,103.47,103.47,103.4,103.41,13031.0,96.2662,96.2662,96.2011,96.2104,13031.0
2021-08-26 10:25:00,103.38,103.38,103.08,103.28,107976.0,96.1825,96.1825,95.9034,96.0894,107976.0
2021-08-26 10:30:00,103.28,103.35,103.22,103.24,38572.0,96.0894,96.1546,96.0336,96.0522,38572.0
2021-08-26 10:35:00,103.23,103.33,103.2,103.21,36965.0,96.0429,96.136,96.015,96.0243,36965.0
2021-08-26 10:40:00,103.2,103.21,103.09,103.15,24980.0,96.015,96.0243,95.9127,95.9685,24980.0
2021-08-26 10:45:00,103.15,103.21,103.11,103.14,40789.0,95.9685,96.0243,95.9313,95.9592,40789.0
2021-08-26 10:50:00,103.15,103.17,103.06,103.07,45232.0,95.9685,95.9871,95.8848,95.8941,45232.0
2021-08-26 10:55:00,103.07,103.16,103.06,103.13,41457.0,95.8941,95.9778,95.8848,95.9499,41457.0
2021-08-26 11:00:00,103.11,103.11,102.97,103.04,74442.0,95.9313,95.9313,95.801,95.8662,74442.0
2021-08-26 11:05:00,103.04,103.17,103.0,103.16,68736.0,95.8662,95.9871,95.8289,95.9778,68736.0
2021-08-26 11:10:00,103.16,103.25,103.15,103.23,83549.0,95.9778,96.0615,95.9685,96.0429,83549.0
2021-08-26 11:15:00,103.23,103.3,103.23,103.28,46896.0,96.0429,96.1081,96.0429,96.0894,46896.0
2021-08-26 11:20:00,103.29,103.35,103.27,103.28,23175.0,96.0988,96.1546,96.0801,96.0894,23175.0
2021-08-26 11:25:00,103.28,103.32,103.26,103.29,57221.0,96.0894,96.1267,96.0708,96.0988,57221.0
2021-08-26 11:30:00,103.29,103.31,103.22,103.25,29447.0,96.0988,96.1174,96.0336,96.0615,29447.0
2021-08-26 11:35:00,103.26,103.3,103.22,103.3,44454.0,96.0708,96.1081,96.0336,96.1081,44454.0
2021-08-26 11:40:00,103.31,103.34,103.22,103.23,45295.0,96.1174,96.1453,96.0336,96.0429,45295.0
2021-08-26 11:45:00,103.22,103.25,103.2,103.22,34225.0,96.0336,96.0615,96.015,96.0336,34225.0
2021-08-26 11:50:00,103.22,103.27,103.22,103.26,44775.0,96.0336,96.0801,96.0336,96.0708,44775.0
2021-08-26 11:55:00,103.26,103.3,103.25,103.3,35832.0,96.0708,96.1081,96.0615,96.1081,35832.0
2021-08-26 12:00:00,103.3,103.4,103.29,103.4,38535.0,96.1081,96.2011,96.0988,96.2011,38535.0
2021-08-26 12:05:00,103.4,103.4,103.37,103.38,14982.0,96.2011,96.2011,96.1732,96.1825,14982.0
2021-08-26 12:10:00,103.39,103.4,103.37,103.39,25958.0,96.1918,96.2011,96.1732,96.1918,25958.0
2021-08-26 12:15:00,103.39,103.4,103.38,103.38,32592.0,96.1918,96.2011,96.1825,96.1825,32592.0
2021-08-26 12:20:00,103.38,103.39,103.37,103.38,32727.0,96.1825,96.1918,96.1732,96.1825,32727.0
2021-08-26 12:25:00,103.38,103.4,103.37,103.38,21382.0,96.1825,96.2011,96.1732,96.1825,21382.0
2021-08-26 12:30:00,103.38,103.39,103.34,103.39,24830.0,96.1825,96.1918,96.1453,96.1918,24830.0
2021-08-26 12:35:00,103.39,103.4,103.37,103.38,52852.0,96.1918,96.2011,96.1732,96.1825,52852.0
2021-08-26 12:40:00,103.38,103.39,103.36,103.37,24155.0,96.1825,96.1918,96.1639,96.1732,24155.0
2021-08-26 12:45:00,103.37,103.37,103.35,103.36,19173.0,96.1732,96.1732,96.1546,96.1639,19173.0
2021-08-26 12:50:00,103.36,103.37,103.31,103.32,32397.0,96.1639,96.1732,96.1174,96.1267,32397.0
2021-08-26 12:55:00,103.32,103.35,103.31,103.33,43177.0,96.1267,96.1546,96.1174,96.136,43177.0
2021-08-26 13:00:00,103.34,103.34,103.3,103.33,28369.0,96.1453,96.1453,96.1081,96.136,28369.0
2021-08-26 13:05:00,103.33,103.35,103.32,103.34,17262.0,96.136,96.1546,96.1267,96.1453,17262.0
2021-08-26 13:10:00,103.34,103.37,103.34,103.37,41510.0,96.1453,96.1732,96.1453,96.1732,41510.0
2021-08-26 13:15:00,103.37,103.37,103.33,103.33,23692.0,96.1732,96.1732,96.136,96.136,23692.0
2021-08-26 13:20:00,103.32,103.32,103.23,103.23,15671.0,96.1267,96.1267,96.0429,96.0429,15671.0
2021-08-26 13:25:00,103.22,103.27,103.22,103.27,14809.0,96.0336,96.0801,96.0336,96.0801,14809.0
2021-08-26 13:30:00,103.26,103.31,103.26,103.3,29782.0,96.0708,96.1174,96.0708,96.1081,29782.0
2021-08-26 13:35:00,103.3,103.31,103.28,103.3,17090.0,96.1081,96.1174,96.0894,96.1081,17090.0
2021-08-26 13:40:00,103.3,103.33,103.3,103.32,32135.0,96.1081,96.136,96.1081,96.1267,32135.0
2021-08-26 13:45:00,103.32,103.32,103.28,103.28,19119.0,96.1267,96.1267,96.0894,96.0894,19119.0
2021-08-26 13:50:00,103.28,103.28,103.27,103.28,10400.0,96.0894,96.0894,96.0801,96.0894,10400.0
2021-08-26 13:55:00,103.29,103.31,103.28,103.29,36586.0,96.0988,96.1174,96.0894,96.0988,36586.0
2021-08-26 14:00:00,103.28,103.28,103.22,103.23,27261.0,96.0894,96.0894,96.0336,96.0429,27261.0
2021-08-26 14:05:00,103.23,103.24,103.16,103.16,22329.0,96.0429,96.0522,95.9778,95.9778,22329.0
2021-08-26 14:10:00,103.16,103.18,103.14,103.15,25290.0,95.9778,95.9964,95.9592,95.9685,25290.0
2021-08-26 14:15:00,103.14,103.18,103.13,103.14,32383.0,95.9592,95.9964,95.9499,95.9592,32383.0
2021-08-26 14:20:00,103.14,103.21,103.14,103.17,43525.0,95.9592,96.0243,95.9592,95.9871,43525.0
2021-08-26 14:25:00,103.17,103.21,103.16,103.19,20093.0,95.9871,96.0243,95.9778,96.0057,20093.0
2021-08-26 14:30:00,103.18,103.21,103.16,103.18,46795.0,95.9964,96.0243,95.9778,95.9964,46795.0
2021-08-26 14:35:00,103.18,103.2,103.16,103.2,20200.0,95.9964,96.015,95.9778,96.015,20200.0
2021-08-26 14:40:00,103.2,103.2,103.15,103.17,15439.0,96.015,96.015,95.9685,95.9871,15439.0
2021-08-26 14:45:00,103.17,103.19,103.12,103.12,27578.0,95.9871,96.0057,95.9406,95.9406,27578.0
2021-08-26 14:50:00,103.12,103.15,103.1,103.15,30641.0,95.9406,95.9685,95.922,95.9685,30641.0
2021-08-26 14:55:00,103.15,103.15,103.08,103.09,47627.0,95.9685,95.9685,95.9034,95.9127,47627.0
2021-08-26 15:00:00,103.08,103.09,103.03,103.05,48376.0,95.9034,95.9127,95.8569,95.8755,48376.0
2021-08-26 15:05:00,103.05,103.05,102.95,102.99,32818.0,95.8755,95.8755,95.7824,95.8196,32818.0
2021-08-26 15:10:00,103.0,103.02,102.95,103.01,45198.0,95.8289,95.8476,95.7824,95.8382,45198.0
2021-08-26 15:15:00,103.01,103.12,102.97,103.12,74777.0,95.8382,95.9406,95.801,95.9406,74777.0
2021-08-26 15:20:00,103.13,103.13,103.05,103.07,41040.0,95.9499,95.9499,95.8755,95.8941,41040.0
2021-08-26 15:25:00,103.07,103.07,103.01,103.05,40869.0,95.8941,95.8941,95.8382,95.8755,40869.0
2021-08-26 15:30:00,103.04,103.09,103.04,103.06,52247.0,95.8662,95.9127,95.8662,95.8848,52247.0
2021-08-26 15:35:00,103.07,103.11,103.01,103.03,69926.0,95.8941,95.9313,95.8382,95.8569,69926.0
2021-08-26 15:40:00,103.04,103.12,103.0,103.03,40323.0,95.8662,95.9406,95.8289,95.8569,40323.0
2021-08-26 15:45:00,103.02,103.08,102.98,103.03,62145.0,95.8476,95.9034,95.8103,95.8569,62145.0
2021-08-26 15:50:00,103.04,103.09,103.01,103.04,89739.0,95.8662,95.9127,95.8382,95.8662,89739.0
2021-08-26 15:55:00,103.03,103.05,102.99,103.0,114301.0,95.8569,95.8755,95.8196,95.8289,114301.0
2021-08-27 09:30:00,103.17,103.28,103.17,103.24,156033.0,95.9871,96.0894,95.9871,96.0522,156033.0
2021-08-27 09:35:00,103.24,103.28,103.24,103.27,3164.0,96.0522,96.0894,96.0522,96.0801,3164.0
2021-08-27 09:40:00,103.27,103.29,103.23,103.29,8609.0,96.0801,96.0988,96.0429,96.0988,8609.0
2021-08-27 09:45:00,103.3,103.44,103.3,103.36,44458.0,96.1081,96.2383,96.1081,96.1639,44458.0
2021-08-27 09:50:00,103.36,103.43,103.36,103.4,148940.0,96.1639,96.229,96.1639,96.2011,148940.0
2021-08-27 09:55:00,103.42,103.42,103.34,103.38,25722.0,96.2197,96.2197,96.1453,96.1825,25722.0
2021-08-27 10:00:00,103.37,103.68,103.24,103.63,83184.0,96.1732,96.4616,96.0522,96.4151,83184.0
2021-08-27 10:05:00,103.63,103.66,103.57,103.61,14800.0,96.4151,96.443,96.3593,96.3965,14800.0
2021-08-27 10:10:00,103.65,103.78,103.65,103.75,48760.0,96.4337,96.5546,96.4337,96.5267,48760.0
2021-08-27 10:15:00,103.75,103.85,103.75,103.84,11809.0,96.5267,96.6198,96.5267,96.6105,11809.0
2021-08-27 10:20:00,103.87,103.88,103.79,103.8,29615.0,96.6384,96.6477,96.5639,96.5732,29615.0
2021-08-27 10:25:00,103.79,103.79,103.68,103.73,22097.0,96.5639,96.5639,96.4616,96.5081,22097.0
2021-08-27 10:30:00,103.76,103.79,103.75,103.78,14769.0,96.536,96.5639,96.5267,96.5546,14769.0
2021-08-27 10:35:00,103.78,103.78,103.72,103.75,13000.0,96.5546,96.5546,96.4988,96.5267,13000.0
2021-08-27 10:40:00,103.74,103.75,103.7,103.74,20698.0,96.5174,96.5267,96.4802,96.5174,20698.0
2021-08-27 10:45:00,103.73,103.82,103.73,103.81,27640.0,96.5081,96.5919,96.5081,96.5825,27640.0
2021-08-27 10:50:00,103.82,103.86,103.81,103.86,66494.0,96.5919,96.6291,96.5825,96.6291,66494.0
2021-08-27 10:55:00,103.87,103.88,103.85,103.85,22607.0,96.6384,96.6477,96.6198,96.6198,22607.0
2021-08-27 11:00:00,103.85,103.88,103.84,103.85,181075.0,96.6198,96.6477,96.6105,96.6198,181075.0
2021-08-27 11:05:00,103.85,103.88,103.85,103.86,29212.0,96.6198,96.6477,96.6198,96.6291,29212.0
2021-08-27 11:10:00,103.86,103.87,103.85,103.87,22718.0,96.6291,96.6384,96.6198,96.6384,22718.0
2021-08-27 11:15:00,103.86,103.87,103.81,103.85,17987.0,96.6291,96.6384,96.5825,96.6198,17987.0
2021-08-27 11:20:00,103.85,103.87,103.85,103.85,22351.0,96.6198,96.6384,96.6198,96.6198,22351.0
2021-08-27 11:25:00,103.85,103.86,103.78,103.79,31261.0,96.6198,96.6291,96.5546,96.5639,31261.0
2021-08-27 11:30:00,103.79,103.86,103.78,103.86,28962.0,96.5639,96.6291,96.5546,96.6291,28962.0
2021-08-27 11:35:00,103.86,103.87,103.83,103.87,5642.0,96.6291,96.6384,96.6012,96.6384,5642.0
2021-08-27 11:40:00,103.87,103.9,103.86,103.9,29808.0,96.6384,96.6663,96.6291,96.6663,29808.0
2021-08-27 11:45:00,103.91,103.92,103.91,103.91,7150.0,96.6756,96.6849,96.6756,96.6756,7150.0
2021-08-27 11:50:00,103.91,103.91,103.89,103.91,3968.0,96.6756,96.6756,96.657,96.6756,3968.0
2021-08-27 11:55:00,103.9,103.96,103.89,103.94,31938.0,96.6663,96.7221,96.657,96.7035,31938.0
2021-08-27 12:00:00,103.95,103.96,103.93,103.93,50785.0,96.7128,96.7221,96.6942,96.6942,50785.0
2021-08-27 12:05:00,103.93,103.94,103.92,103.92,7248.0,96.6942,96.7035,96.6849,96.6849,7248.0
2021-08-27 12:10:00,103.93,103.93,103.91,103.92,6611.0,96.6942,96.6942,96.6756,96.6849,6611.0
2021-08-27 12:15:00,103.92,103.92,103.88,103.89,8619.0,96.6849,96.6849,96.6477,96.657,8619.0
2021-08-27 12:20:00,103.89,103.92,103.88,103.92,21135.0,96.657,96.6849,96.6477,96.6849,21135.0
2021-08-27 12:25:00,103.92,103.93,103.91,103.92,20987.0,96.6849,96.6942,96.6756,96.6849,20987.0
2021-08-27 12:30:00,103.92,103.96,103.91,103.95,34064.0,96.6849,96.7221,96.6756,96.7128,34064.0
2021-08-27 12:35:00,103.94,103.94,103.92,103.94,19773.0,96.7035,96.7035,96.6849,96.7035,19773.0
2021-08-27 12:40:00,103.94,103.94,103.92,103.92,20120.0,96.7035,96.7035,96.6849,96.6849,20120.0
2021-08-27 12:45:00,103.92,103.94,103.92,103.93,13298.0,96.6849,96.7035,96.6849,96.6942,13298.0
2021-08-27 12:50:00,103.94,103.94,103.92,103.94,16782.0,96.7035,96.7035,96.6849,96.7035,16782.0
2021-08-27 12:55:00,103.94,103.96,103.94,103.96,21955.0,96.7035,96.7221,96.7035,96.7221,21955.0
2021-08-27 13:00:00,103.97,103.98,103.96,103.97,14680.0,96.7314,96.7407,96.7221,96.7314,14680.0
2021-08-27 13:05:00,103.98,103.98,103.97,103.98,19719.0,96.7407,96.7407,96.7314,96.7407,19719.0
2021-08-27 13:10:00,103.97,103.98,103.96,103.96,23166.0,96.7314,96.7407,96.7221,96.7221,23166.0
2021-08-27 13:15:00,103.97,103.97,103.95,103.96,5800.0,96.7314,96.7314,96.7128,96.7221,5800.0
2021-08-27 13:20:00,103.96,103.99,103.96,103.99,24030.0,96.7221,96.75,96.7221,96.75,24030.0
2021-08-27 13:25:00,103.99,103.99,103.97,103.98,13652.0,96.75,96.75,96.7314,96.7407,13652.0
2021-08-27 13:30:00,103.98,104.0,103.98,104.0,9080.0,96.7407,96.7593,96.7407,96.7593,9080.0
2021-08-27 13:35:00,104.0,104.01,103.99,104.0,16002.0,96.7593,96.7686,96.75,96.7593,16002.0
2021-08-27 13:40:00,104.0,104.0,103.98,103.98,12316.0,96.7593,96.7593,96.7407,96.7407,12316.0
2021-08-27 13:45:00,103.98,103.98,103.97,103.98,18137.0,96.7407,96.7407,96.7314,96.7407,18137.0
2021-08-27 13:50:00,103.97,103.98,103.96,103.97,14768.0,96.7314,96.7407,96.7221,96.7314,14768.0
2021-08-27 13:55:00,103.97,103.98,103.96,103.97,22050.0,96.7314,96.7407,96.7221,96.7314,22050.0
2021-08-27 14:00:00,103.97,103.97,103.92,103.92,15973.0,96.7314,96.7314,96.6849,96.6849,15973.0
2021-08-27 14:05:00,103.93,103.93,103.91,103.91,17099.0,96.6942,96.6942,96.6756,96.6756,17099.0
2021-08-27 14:10:00,103.91,103.93,103.91,103.93,11146.0,96.6756,96.6942,96.6756,96.6942,11146.0
2021-08-27 14:15:00,103.93,103.93,103.9,103.91,18066.0,96.6942,96.6942,96.6663,96.6756,18066.0
2021-08-27 14:20:00,103.92,103.93,103.91,103.92,9043.0,96.6849,96.6942,96.6756,96.6849,9043.0
2021-08-27 14:25:00,103.92,103.94,103.91,103.94,23760.0,96.6849,96.7035,96.6756,96.7035,23760.0
2021-08-27 14:30:00,103.94,103.96,103.93,103.95,24981.0,96.7035,96.7221,96.6942,96.7128,24981.0
2021-08-27 14:35:00,103.96,103.97,103.95,103.95,26618.0,96.7221,96.7314,96.7128,96.7128,26618.0
2021-08-27 14:40:00,103.96,103.96,103.94,103.95,9140.0,96.7221,96.7221,96.7035,96.7128,9140.0
2021-08-27 14:45:00,103.95,103.96,103.94,103.95,11429.0,96.7128,96.7221,96.7035,96.7128,11429.0
2021-08-27 14:50:00,103.95,103.96,103.94,103.94,30535.0,96.7128,96.7221,96.7035,96.7035,30535.0
2021-08-27 14:55:00,103.95,103.96,103.94,103.95,16417.0,96.7128,96.7221,96.7035,96.7128,16417.0
2021-08-27 15:00:00,103.95,103.97,103.94,103.97,15720.0,96.7128,96.7314,96.7035,96.7314,15720.0
2021-08-27 15:05:00,103.97,103.98,103.96,103.97,8100.0,96.7314,96.7407,96.7221,96.7314,8100.0
2021-08-27 15:10:00,103.97,103.99,103.96,103.98,23300.0,96.7314,96.75,96.7221,96.7407,23300.0
2021-08-27 15:15:00,103.99,104.02,103.99,104.02,19314.0,96.75,96.7779,96.75,96.7779,19314.0
2021-08-27 15:20:00,104.02,104.03,104.01,104.03,44818.0,96.7779,96.7872,96.7686,96.7872,44818.0
2021-08-27 15:25:00,104.03,104.03,104.0,104.0,23142.0,96.7872,96.7872,96.7593,96.7593,23142.0
2021-08-27 15:30:00,104.0,104.0,103.97,103.98,29412.0,96.7593,96.7593,96.7314,96.7407,29412.0
2021-08-27 15:35:00,103.98,103.99,103.96,103.97,13896.0,96.7407,96.75,96.7221,96.7314,13896.0
2021-08-27 15:40:00,103.96,104.0,103.96,104.0,47067.0,96.7221,96.7593,96.7221,96.7593,47067.0
2021-08-27 15:45:00,104.0,104.04,103.99,103.99,90012.0,96.7593,96.7965,96.75,96.75,90012.0
2021-08-27 15:50:00,103.99,104.02,103.96,103.97,75014.0,96.75,96.7779,96.7221,96.7314,75014.0
2021-08-27 15:55:00,103.97,103.99,103.93,103.98,165537.0,96.7314,96.75,96.6942,96.7407,165537.0
2021-08-30 09:30:00,104.15,104.15,104.03,104.05,46370.0,96.8989,96.8989,96.7872,96.8058,46370.0
2021-08-30 09:35:00,104.05,104.08,104.01,104.06,10206.0,96.8058,96.8338,96.7686,96.8151,10206.0
2021-08-30 09:40:00,104.06,104.06,103.98,103.99,27741.0,96.8151,96.8151,96.7407,96.75,27741.0
2021-08-30 09:45:00,103.99,104.04,103.97,104.02,20817.0,96.75,96.7965,96.7314,96.7779,20817.0
2021-08-30 09:50:00,104.02,104.07,104.0,104.06,11175.0,96.7779,96.8244,96.7593,96.8151,11175.0
2021-08-30 09:55:00,104.06,104.11,104.06,104.09,8108.0,96.8151,96.8617,96.8151,96.8431,8108.0
2021-08-30 10:00:00,104.1,104.14,104.06,104.11,27168.0,96.8524,96.8896,96.8151,96.8617,27168.0
2021-08-30 10:05:00,104.1,104.13,104.1,104.11,7047.0,96.8524,96.8803,96.8524,96.8617,7047.0
2021-08-30 10:10:00,104.1,104.12,104.07,104.09,13897.0,96.8524,96.871,96.8244,96.8431,13897.0
2021-08-30 10:15:00,104.1,104.16,104.1,104.15,9494.0,96.8524,96.9082,96.8524,96.8989,9494.0
2021-08-30 10:20:00,104.15,104.23,104.15,104.23,10174.0,96.8989,96.9733,96.8989,96.9733,10174.0
2021-08-30 10:25:00,104.22,104.23,104.22,104.23,7959.0,96.964,96.9733,96.964,96.9733,7959.0
2021-08-30 10:30:00,104.22,104.26,104.22,104.26,15311.0,96.964,97.0012,96.964,97.0012,15311.0
2021-08-30 10:35:00,104.26,104.29,104.25,104.29,25449.0,97.0012,97.0291,96.9919,97.0291,25449.0
2021-08-30 10:40:00,104.3,104.32,104.29,104.32,8070.0,97.0384,97.057,97.0291,97.057,8070.0
2021-08-30 10:45:00,104.33,104.35,104.3,104.34,14159.0,97.0663,97.085,97.0384,97.0756,14159.0
2021-08-30 10:50:00,104.34,104.35,104.33,104.35,3294.0,97.0756,97.085,97.0663,97.085,3294.0
2021-08-30 10:55:00,104.34,104.37,104.32,104.37,6545.0,97.0756,97.1036,97.057,97.1036,6545.0
2021-08-30 11:00:00,104.36,104.36,104.33,104.35,23000.0,97.0943,97.0943,97.0663,97.085,23000.0
2021-08-30 11:05:00,104.35,104.38,104.35,104.37,25414.0,97.085,97.1129,97.085,97.1036,25414.0
2021-08-30 11:10:00,104.37,104.41,104.37,104.41,3939.0,97.1036,97.1408,97.1036,97.1408,3939.0
2021-08-30 11:15:00,104.41,104.41,104.35,104.35,4888.0,97.1408,97.1408,97.085,97.085,4888.0
2021-08-30 11:20:00,104.34,104.37,104.34,104.35,2500.0,97.0756,97.1036,97.0756,97.085,2500.0
2021-08-30 11:25:00,104.34,104.37,104.34,104.35,20525.0,97.0756,97.1036,97.0756,97.085,20525.0
2021-08-30 11:30:00,104.36,104.38,104.36,104.38,2577.0,97.0943,97.1129,97.0943,97.1129,2577.0
2021-08-30 11:35:00,104.39,104.39,104.38,104.38,1997.0,97.1222,97.1222,97.1129,97.1129,1997.0
2021-08-30 11:40:00,104.37,104.38,104.35,104.37,6109.0,97.1036,97.1129,97.085,97.1036,6109.0
2021-08-30 11:45:00,104.38,104.39,104.37,104.39,2821.0,97.1129,97.1222,97.1036,97.1222,2821.0
2021-08-30 11:50:00,104.39,104.4,104.39,104.4,500.0,97.1222,97.1315,97.1222,97.1315,500.0
2021-08-30 11:55:00,104.4,104.42,104.4,104.4,8155.0,97.1315,97.1501,97.1315,97.1315,8155.0
2021-08-30 12:00:00,104.41,104.41,104.38,104.39,13015.0,97.1408,97.1408,97.1129,97.1222,13015.0
2021-08-30 12:05:00,104.38,104.38,104.36,104.37,7996.0,97.1129,97.1129,97.0943,97.1036,7996.0
2021-08-30 12:10:00,104.37,104.39,104.37,104.37,1400.0,97.1036,97.1222,97.1036,97.1036,1400.0
2021-08-30 12:15:00,104.37,104.37,104.35,104.35,2150.0,97.1036,97.1036,97.085,97.085,2150.0
2021-08-30 12:20:00,104.34,104.36,104.34,104.34,2313.0,97.0756,97.0943,97.0756,97.0756,2313.0
2021-08-30 12:25:00,104.34,104.35,104.33,104.34,1700.0,97.0756,97.085,97.0663,97.0756,1700.0
2021-08-30 12:30:00,104.35,104.35,104.33,104.34,600.0,97.085,97.085,97.0663,97.0756,600.0
2021-08-30 12:35:00,104.35,104.37,104.35,104.37,1700.0,97.085,97.1036,97.085,97.1036,1700.0
2021-08-30 12:40:00,104.37,104.38,104.37,104.37,1685.0,97.1036,97.1129,97.1036,97.1036,1685.0
2021-08-30 12:45:00,104.37,104.37,104.37,104.37,954.0,97.1036,97.1036,97.1036,97.1036,954.0
2021-08-30 12:50:00,104.36,104.38,104.36,104.38,2294.0,97.0943,97.1129,97.0943,97.1129,2294.0
2021-08-30 12:55:00,104.38,104.39,104.37,104.39,1000.0,97.1129,97.1222,97.1036,97.1222,1000.0
2021-08-30 13:00:00,104.38,104.39,104.38,104.38,1200.0,97.1129,97.1222,97.1129,97.1129,1200.0
2021-08-30 13:05:00,104.37,104.38,104.36,104.38,1800.0,97.1036,97.1129,97.0943,97.1129,1800.0
2021-08-30 13:10:00,104.39,104.4,104.38,104.4,1193.0,97.1222,97.1315,97.1129,97.1315,1193.0
2021-08-30 13:15:00,104.39,104.4,104.38,104.38,6159.0,97.1222,97.1315,97.1129,97.1129,6159.0
2021-08-30 13:20:00,104.37,104.38,104.37,104.38,1050.0,97.1036,97.1129,97.1036,97.1129,1050.0
2021-08-30 13:25:00,104.38,104.4,104.38,104.39,22727.0,97.1129,97.1315,97.1129,97.1222,22727.0
2021-08-30 13:30:00,104.39,104.4,104.38,104.39,8003.0,97.1222,97.1315,97.1129,97.1222,8003.0
2021-08-30 13:35:00,104.39,104.4,104.38,104.39,3340.0,97.1222,97.1315,97.1129,97.1222,3340.0
2021-08-30 13:40:00,104.4,104.41,104.4,104.41,4659.0,97.1315,97.1408,97.1315,97.1408,4659.0
2021-08-30 13:45:00,104.41,104.43,104.41,104.42,2493.0,97.1408,97.1594,97.1408,97.1501,2493.0
2021-08-30 13:50:00,104.42,104.43,104.41,104.42,3833.0,97.1501,97.1594,97.1408,97.1501,3833.0
2021-08-30 13:55:00,104.42,104.43,104.41,104.42,2817.0,97.1501,97.1594,97.1408,97.1501,2817.0
2021-08-30 14:00:00,104.42,104.42,104.4,104.42,5349.0,97.1501,97.1501,97.1315,97.1501,5349.0
2021-08-30 14:05:00,104.43,104.44,104.42,104.42,3008.0,97.1594,97.1687,97.1501,97.1501,3008.0
2021-08-30 14:10:00,104.41,104.43,104.4,104.42,7140.0,97.1408,97.1594,97.1315,97.1501,7140.0
2021-08-30 14:15:00,104.42,104.45,104.42,104.42,7432.0,97.1501,97.178,97.1501,97.1501,7432.0
2021-08-30 14:20:00,104.42,104.42,104.41,104.41,1673.0,97.1501,97.1501,97.1408,97.1408,1673.0
2021-08-30 14:25:00,104.41,104.42,104.41,104.42,4239.0,97.1408,97.1501,97.1408,97.1501,4239.0
2021-08-30 14:30:00,104.42,104.42,104.41,104.41,2332.0,97.1501,97.1501,97.1408,97.1408,2332.0
2021-08-30 14:35:00,104.4,104.4,104.39,104.39,2559.0,97.1315,97.1315,97.1222,97.1222,2559.0
2021-08-30 14:40:00,104.39,104.4,104.38,104.38,2258.0,97.1222,97.1315,97.1129,97.1129,2258.0
2021-08-30 14:45:00,104.38,104.41,104.38,104.4,7705.0,97.1129,97.1408,97.1129,97.1315,7705.0
2021-08-30 14:50:00,104.4,104.43,104.4,104.43,4921.0,97.1315,97.1594,97.1315,97.1594,4921.0
2021-08-30 14:55:00,104.42,104.44,104.42,104.43,8390.0,97.1501,97.1687,97.1501,97.1594,8390.0
2021-08-30 15:00:00,104.44,104.45,104.43,104.44,6316.0,97.1687,97.178,97.1594,97.1687,6316.0
2021-08-30 15:05:00,104.44,104.44,104.43,104.44,16058.0,97.1687,97.1687,97.1594,97.1687,16058.0
2021-08-30 15:10:00,104.44,104.44,104.41,104.42,11227.0,97.1687,97.1687,97.1408,97.1501,11227.0
2021-08-30 15:15:00,104.42,104.42,104.39,104.4,10031.0,97.1501,97.1501,97.1222,97.1315,10031.0
2021-08-30 15:20:00,104.4,104.42,104.37,104.38,8669.0,97.1315,97.1501,97.1036,97.1129,8669.0
2021-08-30 15:25:00,104.38,104.39,104.36,104.38,14510.0,97.1129,97.1222,97.0943,97.1129,14510.0
2021-08-30 15:30:00,104.37,104.37,104.35,104.35,27512.0,97.1036,97.1036,97.085,97.085,27512.0
2021-08-30 15:35:00,104.35,104.35,104.33,104.34,20206.0,97.085,97.085,97.0663,97.0756,20206.0
2021-08-30 15:40:00,104.34,104.34,104.29,104.31,22885.0,97.0756,97.0756,97.0291,97.0477,22885.0
2021-08-30 15:45:00,104.3,104.33,104.3,104.33,30761.0,97.0384,97.0663,97.0384,97.0663,30761.0
2021-08-30 15:50:00,104.33,104.33,104.28,104.3,71054.0,97.0663,97.0663,97.0198,97.0384,71054.0
2021-08-30 15:55:00,104.3,104.3,104.26,104.28,85574.0,97.0384,97.0384,97.0012,97.0198,85574.0
2021-08-31 09:30:00,104.5,104.5,104.33,104.42,67154.0,97.2245,97.2245,97.0663,97.1501,67154.0
2021-08-31 09:35:00,104.4,104.44,104.38,104.42,38628.0,97.1315,97.1687,97.1129,97.1501,38628.0
2021-08-31 09:40:00,104.42,104.44,104.38,104.39,22520.0,97.1501,97.1687,97.1129,97.1222,22520.0
2021-08-31 09:45:00,104.38,104.4,104.34,104.39,15700.0,97.1129,97.1315,97.0756,97.1222,15700.0
2021-08-31 09:50:00,104.38,104.38,104.26,104.26,25450.0,97.1129,97.1129,97.0012,97.0012,25450.0
2021-08-31 09:55:00,104.26,104.32,104.22,104.25,17951.0,97.0012,97.057,96.964,96.9919,17951.0
2021-08-31 10:00:00,104.24,104.35,104.24,104.35,18827.0,96.9826,97.085,96.9826,97.085,18827.0
2021-08-31 10:05:00,104.35,104.37,104.3,104.37,19553.0,97.085,97.1036,97.0384,97.1036,19553.0
2021-08-31 10:10:00,104.36,104.4,104.34,104.4,28279.0,97.0943,97.1315,97.0756,97.1315,28279.0
2021-08-31 10:15:00,104.41,104.41,104.34,104.4,17947.0,97.1408,97.1408,97.0756,97.1315,17947.0
2021-08-31 10:20:00,104.39,104.39,104.34,104.34,15717.0,97.1222,97.1222,97.0756,97.0756,15717.0
2021-08-31 10:25:00,104.32,104.34,104.29,104.33,8945.0,97.057,97.0756,97.0291,97.0663,8945.0
2021-08-31 10:30:00,104.34,104.39,104.3,104.36,12826.0,97.0756,97.1222,97.0384,97.0943,12826.0
2021-08-31 10:35:00,104.34,104.39,104.31,104.39,27914.0,97.0756,97.1222,97.0477,97.1222,27914.0
2021-08-31 10:40:00,104.39,104.4,104.36,104.37,31814.0,97.1222,97.1315,97.0943,97.1036,31814.0
2021-08-31 10:45:00,104.38,104.41,104.37,104.37,10700.0,97.1129,97.1408,97.1036,97.1036,10700.0
2021-08-31 10:50:00,104.36,104.37,104.32,104.34,13489.0,97.0943,97.1036,97.057,97.0756,13489.0
2021-08-31 10:55:00,104.34,104.36,104.32,104.34,13144.0,97.0756,97.0943,97.057,97.0756,13144.0
2021-08-31 11:00:00,104.35,104.38,104.28,104.29,30863.0,97.085,97.1129,97.0198,97.0291,30863.0
2021-08-31 11:05:00,104.28,104.36,104.28,104.34,8300.0,97.0198,97.0943,97.0198,97.0756,8300.0
2021-08-31 11:10:00,104.34,104.34,104.29,104.31,24219.0,97.0756,97.0756,97.0291,97.0477,24219.0
2021-08-31 11:15:00,104.31,104.41,104.3,104.4,10420.0,97.0477,97.1408,97.0384,97.1315,10420.0
2021-08-31 11:20:00,104.4,104.44,104.39,104.41,21209.0,97.1315,97.1687,97.1222,97.1408,21209.0
2021-08-31 11:25:00,104.41,104.41,104.35,104.37,21486.0,97.1408,97.1408,97.085,97.1036,21486.0
2021-08-31 11:30:00,104.37,104.42,104.35,104.42,18379.0,97.1036,97.1501,97.085,97.1501,18379.0
2021-08-31 11:35:00,104.42,104.44,104.41,104.43,7100.0,97.1501,97.1687,97.1408,97.1594,7100.0
2021-08-31 11:40:00,104.42,104.47,104.42,104.46,11899.0,97.1501,97.1966,97.1501,97.1873,11899.0
2021-08-31 11:45:00,104.47,104.47,104.45,104.46,6173.0,97.1966,97.1966,97.178,97.1873,6173.0
2021-08-31 11:50:00,104.47,104.47,104.44,104.45,16081.0,97.1966,97.1966,97.1687,97.178,16081.0
2021-08-31 11:55:00,104.45,104.45,104.43,104.44,4280.0,97.178,97.178,97.1594,97.1687,4280.0
2021-08-31 12:00:00,104.44,104.44,104.41,104.43,14872.0,97.1687,97.1687,97.1408,97.1594,14872.0
2021-08-31 12:05:00,104.43,104.45,104.43,104.44,6284.0,97.1594,97.178,97.1594,97.1687,6284.0
2021-08-31 12:10:00,104.43,104.43,104.4,104.42,9100.0,97.1594,97.1594,97.1315,97.1501,9100.0
2021-08-31 12:15:00,104.42,104.43,104.4,104.41,9006.0,97.1501,97.1594,97.1315,97.1408,9006.0
2021-08-31 12:20:00,104.41,104.44,104.4,104.44,16461.0,97.1408,97.1687,97.1315,97.1687,16461.0
2021-08-31 12:25:00,104.43,104.48,104.43,104.48,21839.0,97.1594,97.2059,97.1594,97.2059,21839.0
2021-08-31 12:30:00,104.48,104.48,104.45,104.47,12702.0,97.2059,97.2059,97.178,97.1966,12702.0
2021-08-31 12:35:00,104.47,104.48,104.46,104.47,13926.0,97.1966,97.2059,97.1873,97.1966,13926.0
2021-08-31 12:40:00,104.46,104.47,104.45,104.47,10410.0,97.1873,97.1966,97.178,97.1966,10410.0
2021-08-31 12:45:00,104.47,104.47,104.44,104.44,14712.0,97.1966,97.1966,97.1687,97.1687,14712.0
2021-08-31 12:50:00,104.45,104.45,104.43,104.44,9621.0,97.178,97.178,97.1594,97.1687,9621.0
2021-08-31 12:55:00,104.45,104.46,104.44,104.46,13586.0,97.178,97.1873,97.1687,97.1873,13586.0
2021-08-31 13:00:00,104.45,104.45,104.42,104.43,13810.0,97.178,97.178,97.1501,97.1594,13810.0
2021-08-31 13:05:00,104.44,104.44,104.4,104.4,16969.0,97.1687,97.1687,97.1315,97.1315,16969.0
2021-08-31 13:10:00,104.39,104.41,104.39,104.41,14494.0,97.1222,97.1408,97.1222,97.1408,14494.0
2021-08-31 13:15:00,104.4,104.41,104.37,104.37,13450.0,97.1315,97.1408,97.1036,97.1036,13450.0
2021-08-31 13:20:00,104.37,104.37,104.3,104.31,28259.0,97.1036,97.1036,97.0384,97.0477,28259.0
2021-08-31 13:25:00,104.3,104.34,104.3,104.33,27293.0,97.0384,97.0756,97.0384,97.0663,27293.0
2021-08-31 13:30:00,104.33,104.33,104.31,104.32,28412.0,97.0663,97.0663,97.0477,97.057,28412.0
2021-08-31 13:35:00,104.31,104.35,104.31,104.34,29780.0,97.0477,97.085,97.0477,97.0756,29780.0
2021-08-31 13:40:00,104.35,104.36,104.34,104.35,24839.0,97.085,97.0943,97.0756,97.085,24839.0
2021-08-31 13:45:00,104.34,104.38,104.34,104.37,34449.0,97.0756,97.1129,97.0756,97.1036,34449.0
2021-08-31 13:50:00,104.37,104.39,104.37,104.37,31105.0,97.1036,97.1222,97.1036,97.1036,31105.0
2021-08-31 13:55:00,104.37,104.4,104.36,104.4,23374.0,97.1036,97.1315,97.0943,97.1315,23374.0
2021-08-31 14:00:00,104.39,104.4,104.37,104.37,29350.0,97.1222,97.1315,97.1036,97.1036,29350.0
2021-08-31 14:05:00,104.37,104.38,104.35,104.36,53251.0,97.1036,97.1129,97.085,97.0943,53251.0
2021-08-31 14:10:00,104.36,104.37,104.34,104.37,35353.0,97.0943,97.1036,97.0756,97.1036,35353.0
2021-08-31 14:15:00,104.37,104.39,104.36,104.36,93923.0,97.1036,97.1222,97.0943,97.0943,93923.0
2021-08-31 14:20:00,104.37,104.38,104.36,104.37,88679.0,97.1036,97.1129,97.0943,97.1036,88679.0
2021-08-31 14:25:00,104.37,104.38,104.34,104.36,58783.0,97.1036,97.1129,97.0756,97.0943,58783.0
2021-08-31 14:30:00,104.36,104.39,104.35,104.39,170378.0,97.0943,97.1222,97.085,97.1222,170378.0
2021-08-31 14:35:00,104.39,104.39,104.36,104.37,346299.0,97.1222,97.1222,97.0943,97.1036,346299.0
2021-08-31 14:40:00,104.37,104.37,104.33,104.34,118542.0,97.1036,97.1036,97.0663,97.0756,118542.0
2021-08-31 14:45:00,104.34,104.34,104.29,104.31,123192.0,97.0756,97.0756,97.0291,97.0477,123192.0
2021-08-31 14:50:00,104.31,104.35,104.3,104.33,122168.0,97.0477,97.085,97.0384,97.0663,122168.0
2021-08-31 14:55:00,104.33,104.4,104.32,104.39,145763.0,97.0663,97.1315,97.057,97.1222,145763.0
2021-08-31 15:00:00,104.39,104.39,104.35,104.37,96445.0,97.1222,97.1222,97.085,97.1036,96445.0
2021-08-31 15:05:00,104.36,104.36,104.31,104.31,108678.0,97.0943,97.0943,97.0477,97.0477,108678.0
2021-08-31 15:10:00,104.32,104.32,104.28,104.29,107910.0,97.057,97.057,97.0198,97.0291,107910.0
2021-08-31 15:15:00,104.29,104.3,104.28,104.29,126846.0,97.0291,97.0384,97.0198,97.0291,126846.0
2021-08-31 15:20:00,104.28,104.29,104.23,104.28,155700.0,97.0198,97.0291,96.9733,97.0198,155700.0
2021-08-31 15:25:00,104.28,104.29,104.23,104.24,90106.0,97.0198,97.0291,96.9733,96.9826,90106.0
2021-08-31 15:30:00,104.24,104.29,104.23,104.29,185761.0,96.9826,97.0291,96.9733,97.0291,185761.0
2021-08-31 15:35:00,104.29,104.31,104.26,104.31,157543.0,97.0291,97.0477,97.0012,97.0477,157543.0
2021-08-31 15:40:00,104.3,104.33,104.28,104.33,172966.0,97.0384,97.0663,97.0198,97.0663,172966.0
2021-08-31 15:45:00,104.33,104.34,104.31,104.34,210376.0,97.0663,97.0756,97.0477,97.0756,210376.0
2021-08-31 15:50:00,104.34,104.34,104.26,104.28,282821.0,97.0756,97.0756,97.0012,97.0198,282821.0
2021-08-31 15:55:00,104.28,104.37,104.27,104.31,525347.0,97.0198,97.1036,97.0105,97.0477,525347.0
2021-09-01 09:30:00,104.7,104.79,104.69,104.78,137727.0,97.4106,97.4943,97.4013,97.485,137727.0
2021-09-01 09:35:00,104.78,104.79,104.74,104.77,45485.0,97.485,97.4943,97.4478,97.4757,45485.0
2021-09-01 09:40:00,104.79,104.79,104.71,104.76,18334.0,97.4943,97.4943,97.4199,97.4664,18334.0
2021-09-01 09:45:00,104.77,104.84,104.75,104.84,42938.0,97.4757,97.5408,97.4571,97.5408,42938.0
2021-09-01 09:50:00,104.84,104.85,104.78,104.84,39896.0,97.5408,97.5501,97.485,97.5408,39896.0
2021-09-01 09:55:00,104.83,104.83,104.69,104.74,17351.0,97.5315,97.5315,97.4013,97.4478,17351.0
2021-09-01 10:00:00,104.74,104.87,104.71,104.82,106073.0,97.4478,97.5688,97.4199,97.5222,106073.0
2021-09-01 10:05:00,104.81,104.83,104.78,104.83,16379.0,97.5129,97.5315,97.485,97.5315,16379.0
2021-09-01 10:10:00,104.83,104.84,104.76,104.81,15770.0,97.5315,97.5408,97.4664,97.5129,15770.0
2021-09-01 10:15:00,104.81,104.83,104.78,104.81,9320.0,97.5129,97.5315,97.485,97.5129,9320.0
2021-09-01 10:20:00,104.8,104.86,104.78,104.82,22698.0,97.5036,97.5594,97.485,97.5222,22698.0
2021-09-01 10:25:00,104.82,104.85,104.81,104.84,12361.0,97.5222,97.5501,97.5129,97.5408,12361.0
2021-09-01 10:30:00,104.84,104.89,104.84,104.87,9622.0,97.5408,97.5874,97.5408,97.5688,9622.0
2021-09-01 10:35:00,104.87,104.89,104.84,104.87,12187.0,97.5688,97.5874,97.5408,97.5688,12187.0
2021-09-01 10:40:00,104.88,104.89,104.86,104.87,9290.0,97.5781,97.5874,97.5594,97.5688,9290.0
2021-09-01 10:45:00,104.87,104.91,104.87,104.88,12400.0,97.5688,97.606,97.5688,97.5781,12400.0
2021-09-01 10:50:00,104.88,104.9,104.87,104.88,22302.0,97.5781,97.5967,97.5688,97.5781,22302.0
2021-09-01 10:55:00,104.89,104.92,104.88,104.92,6904.0,97.5874,97.6153,97.5781,97.6153,6904.0
2021-09-01 11:00:00,104.92,104.93,104.85,104.86,23567.0,97.6153,97.6246,97.5501,97.5594,23567.0
2021-09-01 11:05:00,104.86,104.9,104.84,104.9,8201.0,97.5594,97.5967,97.5408,97.5967,8201.0
2021-09-01 11:10:00,104.9,104.92,104.88,104.89,22070.0,97.5967,97.6153,97.5781,97.5874,22070.0
2021-09-01 11:15:00,104.9,104.91,104.88,104.89,7160.0,97.5967,97.606,97.5781,97.5874,7160.0
2021-09-01 11:20:00,104.88,104.88,104.83,104.85,36481.0,97.5781,97.5781,97.5315,97.5501,36481.0
2021-09-01 11:25:00,104.85,104.88,104.83,104.88,125385.0,97.5501,97.5781,97.5315,97.5781,125385.0
2021-09-01 11:30:00,104.88,104.92,104.86,104.92,6996.0,97.5781,97.6153,97.5594,97.6153,6996.0
2021-09-01 11:35:00,104.92,104.93,104.9,104.91,23318.0,97.6153,97.6246,97.5967,97.606,23318.0
2021-09-01 11:40:00,104.9,104.91,104.89,104.91,11161.0,97.5967,97.606,97.5874,97.606,11161.0
2021-09-01 11:45:00,104.91,104.91,104.87,104.89,11999.0,97.606,97.606,97.5688,97.5874,11999.0
2021-09-01 11:50:00,104.9,104.92,104.89,104.91,4832.0,97.5967,97.6153,97.5874,97.606,4832.0
2021-09-01 11:55:00,104.92,104.94,104.91,104.93,19230.0,97.6153,97.6339,97.606,97.6246,19230.0
2021-09-01 12:00:00,104.92,104.95,104.91,104.95,18819.0,97.6153,97.6432,97.606,97.6432,18819.0
2021-09-01 12:05:00,104.95,104.99,104.95,104.98,5029.0,97.6432,97.6804,97.6432,97.6711,5029.0
2021-09-01 12:10:00,104.98,105.0,104.97,104.99,6812.0,97.6711,97.6897,97.6618,97.6804,6812.0
2021-09-01 12:15:00,104.98,105.0,104.97,105.0,3657.0,97.6711,97.6897,97.6618,97.6897,3657.0
2021-09-01 12:20:00,104.99,105.02,104.99,105.02,6328.0,97.6804,97.7083,97.6804,97.7083,6328.0
2021-09-01 12:25:00,105.02,105.03,104.99,105.03,34986.0,97.7083,97.7176,97.6804,97.7176,34986.0
2021-09-01 12:30:00,105.02,105.04,105.01,105.04,4756.0,97.7083,97.7269,97.699,97.7269,4756.0
2021-09-01 12:35:00,105.05,105.06,105.03,105.05,7399.0,97.7362,97.7455,97.7176,97.7362,7399.0
2021-09-01 12:40:00,105.05,105.05,105.02,105.03,2304.0,97.7362,97.7362,97.7083,97.7176,2304.0
2021-09-01 12:45:00,105.03,105.04,105.01,105.04,5642.0,97.7176,97.7269,97.699,97.7269,5642.0
2021-09-01 12:50:00,105.05,105.05,105.04,105.04,3288.0,97.7362,97.7362,97.7269,97.7269,3288.0
2021-09-01 12:55:00,105.04,105.07,105.04,105.06,44547.0,97.7269,97.7548,97.7269,97.7455,44547.0
2021-09-01 13:00:00,105.07,105.07,105.05,105.06,3803.0,97.7548,97.7548,97.7362,97.7455,3803.0
2021-09-01 13:05:00,105.07,105.07,105.04,105.05,5149.0,97.7548,97.7548,97.7269,97.7362,5149.0
2021-09-01 13:10:00,105.05,105.05,105.02,105.04,26679.0,97.7362,97.7362,97.7083,97.7269,26679.0
2021-09-01 13:15:00,105.04,105.05,105.04,105.05,2847.0,97.7269,97.7362,97.7269,97.7362,2847.0
2021-09-01 13:20:00,105.05,105.07,105.04,105.07,20713.0,97.7362,97.7548,97.7269,97.7548,20713.0
2021-09-01 13:25:00,105.07,105.08,105.05,105.07,18816.0,97.7548,97.7641,97.7362,97.7548,18816.0
2021-09-01 13:30:00,105.07,105.09,105.06,105.08,13678.0,97.7548,97.7734,97.7455,97.7641,13678.0
2021-09-01 13:35:00,105.08,105.09,105.07,105.07,16214.0,97.7641,97.7734,97.7548,97.7548,16214.0
2021-09-01 13:40:00,105.08,105.08,105.04,105.07,34908.0,97.7641,97.7641,97.7269,97.7548,34908.0
2021-09-01 13:45:00,105.07,105.08,105.05,105.06,18616.0,97.7548,97.7641,97.7362,97.7455,18616.0
2021-09-01 13:50:00,105.07,105.07,105.06,105.06,9800.0,97.7548,97.7548,97.7455,97.7455,9800.0
2021-09-01 13:55:00,105.07,105.07,105.06,105.07,7958.0,97.7548,97.7548,97.7455,97.7548,7958.0
2021-09-01 14:00:00,105.07,105.08,105.06,105.07,25140.0,97.7548,97.7641,97.7455,97.7548,25140.0
2021-09-01 14:05:00,105.06,105.07,105.05,105.06,28957.0,97.7455,97.7548,97.7362,97.7455,28957.0
2021-09-01 14:10:00,105.06,105.07,105.05,105.06,24777.0,97.7455,97.7548,97.7362,97.7455,24777.0
2021-09-01 14:15:00,105.06,105.06,105.03,105.03,35263.0,97.7455,97.7455,97.7176,97.7176,35263.0
2021-09-01 14:20:00,105.02,105.04,104.99,105.0,54178.0,97.7083,97.7269,97.6804,97.6897,54178.0
2021-09-01 14:25:00,104.99,105.03,104.99,105.0,31349.0,97.6804,97.7176,97.6804,97.6897,31349.0
2021-09-01 14:30:00,105.0,105.01,104.91,104.92,28893.0,97.6897,97.699,97.606,97.6153,28893.0
2021-09-01 14:35:00,104.92,104.93,104.89,104.92,27834.0,97.6153,97.6246,97.5874,97.6153,27834.0
2021-09-01 14:40:00,104.92,104.95,104.91,104.93,76120.0,97.6153,97.6432,97.606,97.6246,76120.0
2021-09-01 14:45:00,104.94,104.95,104.91,104.91,23353.0,97.6339,97.6432,97.606,97.606,23353.0
2021-09-01 14:50:00,104.91,104.94,104.9,104.93,40298.0,97.606,97.6339,97.5967,97.6246,40298.0
2021-09-01 14:55:00,104.93,104.95,104.92,104.94,101251.0,97.6246,97.6432,97.6153,97.6339,101251.0
2021-09-01 15:00:00,104.93,104.93,104.89,104.9,41747.0,97.6246,97.6246,97.5874,97.5967,41747.0
2021-09-01 15:05:00,104.9,104.92,104.83,104.84,62192.0,97.5967,97.6153,97.5315,97.5408,62192.0
2021-09-01 15:10:00,104.84,104.91,104.82,104.9,25206.0,97.5408,97.606,97.5222,97.5967,25206.0
2021-09-01 15:15:00,104.9,104.93,104.9,104.92,58408.0,97.5967,97.6246,97.5967,97.6153,58408.0
2021-09-01 15:20:00,104.92,104.94,104.92,104.92,28122.0,97.6153,97.6339,97.6153,97.6153,28122.0
2021-09-01 15:25:00,104.92,104.92,104.87,104.88,46221.0,97.6153,97.6153,97.5688,97.5781,46221.0
2021-09-01 15:30:00,104.88,104.89,104.85,104.86,279049.0,97.5781,97.5874,97.5501,97.5594,279049.0
2021-09-01 15:35:00,104.86,104.87,104.81,104.83,92570.0,97.5594,97.5688,97.5129,97.5315,92570.0
2021-09-01 15:40:00,104.83,104.85,104.77,104.8,67999.0,97.5315,97.5501,97.4757,97.5036,67999.0
2021-09-01 15:45:00,104.8,104.86,104.79,104.83,91407.0,97.5036,97.5594,97.4943,97.5315,91407.0
2021-09-01 15:50:00,104.83,104.85,104.79,104.81,125016.0,97.5315,97.5501,97.4943,97.5129,125016.0
2021-09-01 15:55:00,104.8,104.8,104.77,104.8,270727.0,97.5036,97.5036,97.4757,97.5036,270727.0
2021-09-02 09:30:00,105.15,105.16,105.11,105.15,36140.0,97.8293,97.8386,97.792,97.8293,36140.0
2021-09-02 09:35:00,105.13,105.15,105.08,105.11,16106.0,97.8106,97.8293,97.7641,97.792,16106.0
2021-09-02 09:40:00,105.12,105.16,105.12,105.13,15247.0,97.8013,97.8386,97.8013,97.8106,15247.0
2021-09-02 09:45:00,105.13,105.22,105.13,105.19,23354.0,97.8106,97.8944,97.8106,97.8665,23354.0
2021-09-02 09:50:00,105.19,105.19,105.13,105.14,8578.0,97.8665,97.8665,97.8106,97.82,8578.0
2021-09-02 09:55:00,105.15,105.15,105.1,105.11,14850.0,97.8293,97.8293,97.7827,97.792,14850.0
2021-09-02 10:00:00,105.14,105.15,105.06,105.06,11435.0,97.82,97.8293,97.7455,97.7455,11435.0
2021-09-02 10:05:00,105.07,105.11,105.07,105.08,3346.0,97.7548,97.792,97.7548,97.7641,3346.0
2021-09-02 10:10:00,105.07,105.08,105.04,105.08,7663.0,97.7548,97.7641,97.7269,97.7641,7663.0
2021-09-02 10:15:00,105.08,105.09,105.06,105.06,25155.0,97.7641,97.7734,97.7455,97.7455,25155.0
2021-09-02 10:20:00,105.06,105.11,105.06,105.11,18657.0,97.7455,97.792,97.7455,97.792,18657.0
2021-09-02 10:25:00,105.12,105.17,105.11,105.15,12457.0,97.8013,97.8479,97.792,97.8293,12457.0
2021-09-02 10:30:00,105.16,105.18,105.16,105.17,7077.0,97.8386,97.8572,97.8386,97.8479,7077.0
2021-09-02 10:35:00,105.16,105.17,105.14,105.15,15683.0,97.8386,97.8479,97.82,97.8293,15683.0
2021-09-02 10:40:00,105.15,105.2,105.15,105.2,3964.0,97.8293,97.8758,97.8293,97.8758,3964.0
2021-09-02 10:45:00,105.2,105.22,105.19,105.19,8444.0,97.8758,97.8944,97.8665,97.8665,8444.0
2021-09-02 10:50:00,105.19,105.22,105.19,105.2,5275.0,97.8665,97.8944,97.8665,97.8758,5275.0
2021-09-02 10:55:00,105.21,105.23,105.2,105.2,5074.0,97.8851,97.9037,97.8758,97.8758,5074.0
2021-09-02 11:00:00,105.21,105.22,105.2,105.21,10182.0,97.8851,97.8944,97.8758,97.8851,10182.0
2021-09-02 11:05:00,105.2,105.21,105.18,105.18,9960.0,97.8758,97.8851,97.8572,97.8572,9960.0
2021-09-02 11:10:00,105.17,105.22,105.16,105.21,28005.0,97.8479,97.8944,97.8386,97.8851,28005.0
2021-09-02 11:15:00,105.22,105.25,105.22,105.24,5572.0,97.8944,97.9223,97.8944,97.913,5572.0
2021-09-02 11:20:00,105.26,105.26,105.22,105.23,5058.0,97.9316,97.9316,97.8944,97.9037,5058.0
2021-09-02 11:25:00,105.22,105.24,105.22,105.24,11023.0,97.8944,97.913,97.8944,97.913,11023.0
2021-09-02 11:30:00,105.24,105.26,105.24,105.24,3910.0,97.913,97.9316,97.913,97.913,3910.0
2021-09-02 11:35:00,105.23,105.26,105.23,105.23,14688.0,97.9037,97.9316,97.9037,97.9037,14688.0
2021-09-02 11:40:00,105.23,105.25,105.22,105.23,8868.0,97.9037,97.9223,97.8944,97.9037,8868.0
2021-09-02 11:45:00,105.23,105.24,105.22,105.22,6571.0,97.9037,97.913,97.8944,97.8944,6571.0
2021-09-02 11:50:00,105.22,105.22,105.19,105.2,4888.0,97.8944,97.8944,97.8665,97.8758,4888.0
2021-09-02 11:55:00,105.2,105.22,105.19,105.19,16108.0,97.8758,97.8944,97.8665,97.8665,16108.0
2021-09-02 12:00:00,105.19,105.2,105.17,105.17,11542.0,97.8665,97.8758,97.8479,97.8479,11542.0
2021-09-02 12:05:00,105.16,105.17,105.15,105.16,5500.0,97.8386,97.8479,97.8293,97.8386,5500.0
2021-09-02 12:10:00,105.16,105.16,105.15,105.16,5485.0,97.8386,97.8386,97.8293,97.8386,5485.0
2021-09-02 12:15:00,105.15,105.16,105.11,105.11,6099.0,97.8293,97.8386,97.792,97.792,6099.0
2021-09-02 12:20:00,105.12,105.13,105.11,105.12,40186.0,97.8013,97.8106,97.792,97.8013,40186.0
2021-09-02 12:25:00,105.12,105.14,105.12,105.14,2071.0,97.8013,97.82,97.8013,97.82,2071.0
2021-09-02 12:30:00,105.13,105.13,105.13,105.13,3374.0,97.8106,97.8106,97.8106,97.8106,3374.0
2021-09-02 12:35:00,105.13,105.13,105.09,105.09,2333.0,97.8106,97.8106,97.7734,97.7734,2333.0
2021-09-02 12:40:00,105.09,105.13,105.09,105.13,4660.0,97.7734,97.8106,97.7734,97.8106,4660.0
2021-09-02 12:45:00,105.12,105.12,105.09,105.09,3382.0,97.8013,97.8013,97.7734,97.7734,3382.0
2021-09-02 12:50:00,105.1,105.14,105.1,105.14,6169.0,97.7827,97.82,97.7827,97.82,6169.0
2021-09-02 12:55:00,105.15,105.15,105.14,105.14,5350.0,97.8293,97.8293,97.82,97.82,5350.0
2021-09-02 13:00:00,105.15,105.16,105.14,105.14,9565.0,97.8293,97.8386,97.82,97.82,9565.0
2021-09-02 13:05:00,105.15,105.15,105.12,105.12,16984.0,97.8293,97.8293,97.8013,97.8013,16984.0
2021-09-02 13:10:00,105.13,105.13,105.1,105.11,9284.0,97.8106,97.8106,97.7827,97.792,9284.0
2021-09-02 13:15:00,105.11,105.12,105.08,105.08,12712.0,97.792,97.8013,97.7641,97.7641,12712.0
2021-09-02 13:20:00,105.08,105.09,105.04,105.04,8320.0,97.7641,97.7734,97.7269,97.7269,8320.0
2021-09-02 13:25:00,105.03,105.05,105.02,105.03,12037.0,97.7176,97.7362,97.7083,97.7176,12037.0
2021-09-02 13:30:00,105.03,105.05,105.03,105.03,7158.0,97.7176,97.7362,97.7176,97.7176,7158.0
2021-09-02 13:35:00,105.04,105.05,105.01,105.02,7368.0,97.7269,97.7362,97.699,97.7083,7368.0
2021-09-02 13:40:00,105.03,105.04,105.0,105.0,8347.0,97.7176,97.7269,97.6897,97.6897,8347.0
2021-09-02 13:45:00,105.01,105.02,104.96,104.96,5183.0,97.699,97.7083,97.6525,97.6525,5183.0
2021-09-02 13:50:00,104.95,104.97,104.94,104.94,15146.0,97.6432,97.6618,97.6339,97.6339,15146.0
2021-09-02 13:55:00,104.95,104.97,104.93,104.96,13981.0,97.6432,97.6618,97.6246,97.6525,13981.0
2021-09-02 14:00:00,104.95,104.95,104.91,104.91,25678.0,97.6432,97.6432,97.606,97.606,25678.0
2021-09-02 14:05:00,104.91,104.92,104.87,104.91,22881.0,97.606,97.6153,97.5688,97.606,22881.0
2021-09-02 14:10:00,104.91,104.93,104.86,104.93,12624.0,97.606,97.6246,97.5594,97.6246,12624.0
2021-09-02 14:15:00,104.93,104.95,104.92,104.95,13108.0,97.6246,97.6432,97.6153,97.6432,13108.0
2021-09-02 14:20:00,104.95,104.97,104.92,104.94,7624.0,97.6432,97.6618,97.6153,97.6339,7624.0
2021-09-02 14:25:00,104.93,104.94,104.89,104.91,5928.0,97.6246,97.6339,97.5874,97.606,5928.0
2021-09-02 14:30:00,104.89,104.94,104.89,104.92,6438.0,97.5874,97.6339,97.5874,97.6153,6438.0
2021-09-02 14:35:00,104.92,104.92,104.86,104.91,54773.0,97.6153,97.6153,97.5594,97.606,54773.0
2021-09-02 14:40:00,104.9,104.93,104.9,104.91,6295.0,97.5967,97.6246,97.5967,97.606,6295.0
2021-09-02 14:45:00,104.93,104.96,104.93,104.95,7174.0,97.6246,97.6525,97.6246,97.6432,7174.0
2021-09-02 14:50:00,104.94,104.96,104.94,104.95,6956.0,97.6339,97.6525,97.6339,97.6432,6956.0
2021-09-02 14:55:00,104.95,105.02,104.95,105.01,13409.0,97.6432,97.7083,97.6432,97.699,13409.0
2021-09-02 15:00:00,105.01,105.04,105.01,105.01,10968.0,97.699,97.7269,97.699,97.699,10968.0
2021-09-02 15:05:00,105.01,105.03,104.96,104.97,10913.0,97.699,97.7176,97.6525,97.6618,10913.0
2021-09-02 15:10:00,104.97,104.99,104.93,104.99,16753.0,97.6618,97.6804,97.6246,97.6804,16753.0
2021-09-02 15:15:00,104.98,105.02,104.98,104.99,38731.0,97.6711,97.7083,97.6711,97.6804,38731.0
2021-09-02 15:20:00,104.98,104.99,104.93,104.94,19854.0,97.6711,97.6804,97.6246,97.6339,19854.0
2021-09-02 15:25:00,104.95,104.97,104.92,104.94,18933.0,97.6432,97.6618,97.6153,97.6339,18933.0
2021-09-02 15:30:00,104.94,104.96,104.92,104.93,12939.0,97.6339,97.6525,97.6153,97.6246,12939.0
2021-09-02 15:35:00,104.94,104.95,104.9,104.94,15932.0,97.6339,97.6432,97.5967,97.6339,15932.0
2021-09-02 15:40:00,104.94,104.99,104.93,104.95,34694.0,97.6339,97.6804,97.6246,97.6432,34694.0
2021-09-02 15:45:00,104.94,104.98,104.91,104.92,24278.0,97.6339,97.6711,97.606,97.6153,24278.0
2021-09-02 15:50:00,104.92,105.01,104.91,105.01,49834.0,97.6153,97.699,97.606,97.699,49834.0
2021-09-02 15:55:00,105.01,105.09,104.99,105.09,125774.0,97.699,97.7734,97.6804,97.7734,125774.0
2021-09-03 09:30:00,104.98,105.13,104.98,105.03,50990.0,97.6711,97.8106,97.6711,97.7176,50990.0
2021-09-03 09:35:00,105.03,105.04,104.93,104.99,39188.0,97.7176,97.7269,97.6246,97.6804,39188.0
2021-09-03 09:40:00,104.97,105.06,104.97,105.02,24903.0,97.6618,97.7455,97.6618,97.7083,24903.0
2021-09-03 09:45:00,105.01,105.07,104.99,105.06,58637.0,97.699,97.7548,97.6804,97.7455,58637.0
2021-09-03 09:50:00,105.05,105.05,104.94,105.01,33213.0,97.7362,97.7362,97.6339,97.699,33213.0
2021-09-03 09:55:00,105.01,105.11,104.97,105.11,12399.0,97.699,97.792,97.6618,97.792,12399.0
2021-09-03 10:00:00,105.12,105.21,105.06,105.2,36908.0,97.8013,97.8851,97.7455,97.8758,36908.0
2021-09-03 10:05:00,105.2,105.2,105.11,105.14,54052.0,97.8758,97.8758,97.792,97.82,54052.0
2021-09-03 10:10:00,105.14,105.23,105.12,105.22,27158.0,97.82,97.9037,97.8013,97.8944,27158.0
2021-09-03 10:15:00,105.22,105.25,105.2,105.2,17834.0,97.8944,97.9223,97.8758,97.8758,17834.0
2021-09-03 10:20:00,105.2,105.22,105.2,105.2,17182.0,97.8758,97.8944,97.8758,97.8758,17182.0
2021-09-03 10:25:00,105.21,105.23,105.19,105.21,38931.0,97.8851,97.9037,97.8665,97.8851,38931.0
2021-09-03 10:30:00,105.21,105.25,105.17,105.25,30211.0,97.8851,97.9223,97.8479,97.9223,30211.0
2021-09-03 10:35:00,105.25,105.26,105.13,105.13,22576.0,97.9223,97.9316,97.8106,97.8106,22576.0
2021-09-03 10:40:00,105.12,105.16,105.11,105.16,31566.0,97.8013,97.8386,97.792,97.8386,31566.0
2021-09-03 10:45:00,105.17,105.17,105.13,105.17,22521.0,97.8479,97.8479,97.8106,97.8479,22521.0
2021-09-03 10:50:00,105.17,105.17,105.13,105.14,37587.0,97.8479,97.8479,97.8106,97.82,37587.0
2021-09-03 10:55:00,105.13,105.22,105.13,105.21,45613.0,97.8106,97.8944,97.8106,97.8851,45613.0
2021-09-03 11:00:00,105.2,105.22,105.18,105.2,20149.0,97.8758,97.8944,97.8572,97.8758,20149.0
2021-09-03 11:05:00,105.22,105.25,105.18,105.25,8900.0,97.8944,97.9223,97.8572,97.9223,8900.0
2021-09-03 11:10:00,105.25,105.3,105.25,105.26,10411.0,97.9223,97.9688,97.9223,97.9316,10411.0
2021-09-03 11:15:00,105.26,105.26,105.17,105.2,19765.0,97.9316,97.9316,97.8479,97.8758,19765.0
2021-09-03 11:20:00,105.19,105.24,105.17,105.24,15543.0,97.8665,97.913,97.8479,97.913,15543.0
2021-09-03 11:25:00,105.24,105.25,105.21,105.23,11468.0,97.913,97.9223,97.8851,97.9037,11468.0
2021-09-03 11:30:00,105.23,105.26,105.2,105.22,6000.0,97.9037,97.9316,97.8758,97.8944,6000.0
2021-09-03 11:35:00,105.22,105.23,105.2,105.2,3800.0,97.8944,97.9037,97.8758,97.8758,3800.0
2021-09-03 11:40:00,105.2,105.22,105.17,105.22,2900.0,97.8758,97.8944,97.8479,97.8944,2900.0
2021-09-03 11:45:00,105.22,105.23,105.21,105.22,3900.0,97.8944,97.9037,97.8851,97.8944,3900.0
2021-09-03 11:50:00,105.21,105.22,105.16,105.18,10121.0,97.8851,97.8944,97.8386,97.8572,10121.0
2021-09-03 11:55:00,105.19,105.19,105.16,105.16,4687.0,97.8665,97.8665,97.8386,97.8386,4687.0
2021-09-03 12:00:00,105.16,105.17,105.14,105.17,2977.0,97.8386,97.8479,97.82,97.8479,2977.0
2021-09-03 12:05:00,105.18,105.23,105.17,105.22,17966.0,97.8572,97.9037,97.8479,97.8944,17966.0
2021-09-03 12:10:00,105.21,105.23,105.21,105.21,6507.0,97.8851,97.9037,97.8851,97.8851,6507.0
2021-09-03 12:15:00,105.22,105.22,105.2,105.21,4600.0,97.8944,97.8944,97.8758,97.8851,4600.0
2021-09-03 12:20:00,105.2,105.25,105.19,105.24,4100.0,97.8758,97.9223,97.8665,97.913,4100.0
2021-09-03 12:25:00,105.24,105.24,105.22,105.24,6641.0,97.913,97.913,97.8944,97.913,6641.0
2021-09-03 12:30:00,105.24,105.25,105.2,105.21,4508.0,97.913,97.9223,97.8758,97.8851,4508.0
2021-09-03 12:35:00,105.2,105.21,105.18,105.2,6150.0,97.8758,97.8851,97.8572,97.8758,6150.0
2021-09-03 12:40:00,105.2,105.22,105.2,105.22,12020.0,97.8758,97.8944,97.8758,97.8944,12020.0
2021-09-03 12:45:00,105.21,105.23,105.2,105.2,7603.0,97.8851,97.9037,97.8758,97.8758,7603.0
2021-09-03 12:50:00,105.2,105.22,105.2,105.22,15310.0,97.8758,97.8944,97.8758,97.8944,15310.0
2021-09-03 12:55:00,105.23,105.24,105.22,105.24,8896.0,97.9037,97.913,97.8944,97.913,8896.0
2021-09-03 13:00:00,105.24,105.3,105.23,105.3,8785.0,97.913,97.9688,97.9037,97.9688,8785.0
2021-09-03 13:05:00,105.29,105.31,105.29,105.3,3119.0,97.9595,97.9781,97.9595,97.9688,3119.0
2021-09-03 13:10:00,105.31,105.34,105.31,105.34,15969.0,97.9781,98.006,97.9781,98.006,15969.0
2021-09-03 13:15:00,105.34,105.35,105.33,105.35,4784.0,98.006,98.0153,97.9967,98.0153,4784.0
2021-09-03 13:20:00,105.34,105.35,105.33,105.34,10269.0,98.006,98.0153,97.9967,98.006,10269.0
2021-09-03 13:25:00,105.34,105.35,105.33,105.33,3104.0,98.006,98.0153,97.9967,97.9967,3104.0
2021-09-03 13:30:00,105.33,105.35,105.32,105.32,6304.0,97.9967,98.0153,97.9874,97.9874,6304.0
2021-09-03 13:35:00,105.32,105.34,105.3,105.34,10297.0,97.9874,98.006,97.9688,98.006,10297.0
2021-09-03 13:40:00,105.34,105.36,105.33,105.36,5827.0,98.006,98.0246,97.9967,98.0246,5827.0
2021-09-03 13:45:00,105.36,105.37,105.34,105.36,8251.0,98.0246,98.0339,98.006,98.0246,8251.0
2021-09-03 13:50:00,105.36,105.36,105.35,105.36,3443.0,98.0246,98.0246,98.0153,98.0246,3443.0
2021-09-03 13:55:00,105.36,105.37,105.34,105.36,9874.0,98.0246,98.0339,98.006,98.0246,9874.0
2021-09-03 14:00:00,105.37,105.37,105.34,105.34,8333.0,98.0339,98.0339,98.006,98.006,8333.0
2021-09-03 14:05:00,105.34,105.36,105.33,105.35,7474.0,98.006,98.0246,97.9967,98.0153,7474.0
2021-09-03 14:10:00,105.36,105.38,105.35,105.36,6441.0,98.0246,98.0432,98.0153,98.0246,6441.0
2021-09-03 14:15:00,105.36,105.38,105.35,105.38,3000.0,98.0246,98.0432,98.0153,98.0432,3000.0
2021-09-03 14:20:00,105.37,105.38,105.36,105.36,6688.0,98.0339,98.0432,98.0246,98.0246,6688.0
2021-09-03 14:25:00,105.37,105.37,105.35,105.35,3043.0,98.0339,98.0339,98.0153,98.0153,3043.0
2021-09-03 14:30:00,105.35,105.36,105.34,105.34,3383.0,98.0153,98.0246,98.006,98.006,3383.0
2021-09-03 14:35:00,105.34,105.35,105.34,105.34,4203.0,98.006,98.0153,98.006,98.006,4203.0
2021-09-03 14:40:00,105.34,105.35,105.33,105.33,1702.0,98.006,98.0153,97.9967,97.9967,1702.0
2021-09-03 14:45:00,105.34,105.34,105.32,105.33,3662.0,98.006,98.006,97.9874,97.9967,3662.0
2021-09-03 14:50:00,105.34,105.36,105.33,105.36,4202.0,98.006,98.0246,97.9967,98.0246,4202.0
2021-09-03 14:55:00,105.36,105.38,105.36,105.36,3016.0,98.0246,98.0432,98.0246,98.0246,3016.0
2021-09-03 15:00:00,105.37,105.39,105.36,105.39,5462.0,98.0339,98.0525,98.0246,98.0525,5462.0
2021-09-03 15:05:00,105.4,105.41,105.38,105.38,4244.0,98.0619,98.0712,98.0432,98.0432,4244.0
2021-09-03 15:10:00,105.39,105.41,105.38,105.41,40917.0,98.0525,98.0712,98.0432,98.0712,40917.0
2021-09-03 15:15:00,105.4,105.41,105.37,105.37,7529.0,98.0619,98.0712,98.0339,98.0339,7529.0
2021-09-03 15:20:00,105.37,105.37,105.35,105.36,6894.0,98.0339,98.0339,98.0153,98.0246,6894.0
2021-09-03 15:25:00,105.36,105.37,105.33,105.34,6825.0,98.0246,98.0339,97.9967,98.006,6825.0
2021-09-03 15:30:00,105.34,105.38,105.33,105.38,38665.0,98.006,98.0432,97.9967,98.0432,38665.0
2021-09-03 15:35:00,105.38,105.39,105.34,105.34,12860.0,98.0432,98.0525,98.006,98.006,12860.0
2021-09-03 15:40:00,105.34,105.34,105.31,105.32,17676.0,98.006,98.006,97.9781,97.9874,17676.0
2021-09-03 15:45:00,105.32,105.35,105.31,105.33,30927.0,97.9874,98.0153,97.9781,97.9967,30927.0
2021-09-03 15:50:00,105.34,105.37,105.31,105.31,38102.0,98.006,98.0339,97.9781,97.9781,38102.0
2021-09-03 15:55:00,105.3,105.31,105.27,105.29,50248.0,97.9688,97.9781,97.9409,97.9595,50248.0
2021-09-07 09:30:00,105.33,105.34,105.26,105.27,27253.0,97.9967,98.006,97.9316,97.9409,27253.0
2021-09-07 09:35:00,105.24,105.27,105.21,105.22,26190.0,97.913,97.9409,97.8851,97.8944,26190.0
2021-09-07 09:40:00,105.21,105.27,105.21,105.27,39728.0,97.8851,97.9409,97.8851,97.9409,39728.0
2021-09-07 09:45:00,105.25,105.25,105.15,105.21,111646.0,97.9223,97.9223,97.8293,97.8851,111646.0
2021-09-07 09:50:00,105.2,105.2,105.14,105.16,31323.0,97.8758,97.8758,97.82,97.8386,31323.0
2021-09-07 09:55:00,105.15,105.23,105.14,105.22,39897.0,97.8293,97.9037,97.82,97.8944,39897.0
2021-09-07 10:00:00,105.22,105.25,105.19,105.21,18609.0,97.8944,97.9223,97.8665,97.8851,18609.0
2021-09-07 10:05:00,105.19,105.19,105.1,105.11,21249.0,97.8665,97.8665,97.7827,97.792,21249.0
2021-09-07 10:10:00,105.13,105.13,105.02,105.08,21275.0,97.8106,97.8106,97.7083,97.7641,21275.0
2021-09-07 10:15:00,105.07,105.12,105.04,105.05,16760.0,97.7548,97.8013,97.7269,97.7362,16760.0
2021-09-07 10:20:00,105.06,105.13,105.05,105.07,5450.0,97.7455,97.8106,97.7362,97.7548,5450.0
2021-09-07 10:25:00,105.09,105.1,105.06,105.09,27436.0,97.7734,97.7827,97.7455,97.7734,27436.0
2021-09-07 10:30:00,105.07,105.13,105.04,105.09,8242.0,97.7548,97.8106,97.7269,97.7734,8242.0
2021-09-07 10:35:00,105.08,105.14,105.08,105.11,31794.0,97.7641,97.82,97.7641,97.792,31794.0
2021-09-07 10:40:00,105.12,105.16,105.11,105.15,3240.0,97.8013,97.8386,97.792,97.8293,3240.0
2021-09-07 10:45:00,105.17,105.19,105.15,105.19,4499.0,97.8479,97.8665,97.8293,97.8665,4499.0
2021-09-07 10:50:00,105.2,105.21,105.18,105.2,8381.0,97.8758,97.8851,97.8572,97.8758,8381.0
2021-09-07 10:55:00,105.19,105.22,105.18,105.2,27630.0,97.8665,97.8944,97.8572,97.8758,27630.0
2021-09-07 11:00:00,105.21,105.22,105.15,105.16,10154.0,97.8851,97.8944,97.8293,97.8386,10154.0
2021-09-07 11:05:00,105.16,105.16,105.1,105.1,35484.0,97.8386,97.8386,97.7827,97.7827,35484.0
2021-09-07 11:10:00,105.1,105.11,105.08,105.08,33973.0,97.7827,97.792,97.7641,97.7641,33973.0
2021-09-07 11:15:00,105.06,105.1,105.03,105.1,6738.0,97.7455,97.7827,97.7176,97.7827,6738.0
2021-09-07 11:20:00,105.1,105.11,105.07,105.07,12187.0,97.7827,97.792,97.7548,97.7548,12187.0
2021-09-07 11:25:00,105.08,105.1,105.04,105.08,55355.0,97.7641,97.7827,97.7269,97.7641,55355.0
2021-09-07 11:30:00,105.09,105.17,105.09,105.16,98232.0,97.7734,97.8479,97.7734,97.8386,98232.0
2021-09-07 11:35:00,105.15,105.18,105.14,105.18,14779.0,97.8293,97.8572,97.82,97.8572,14779.0
2021-09-07 11:40:00,105.17,105.19,105.15,105.18,52562.0,97.8479,97.8665,97.8293,97.8572,52562.0
2021-09-07 11:45:00,105.17,105.18,105.15,105.16,39455.0,97.8479,97.8572,97.8293,97.8386,39455.0
2021-09-07 11:50:00,105.16,105.18,105.14,105.15,110936.0,97.8386,97.8572,97.82,97.8293,110936.0
2021-09-07 11:55:00,105.15,105.19,105.12,105.15,79152.0,97.8293,97.8665,97.8013,97.8293,79152.0
2021-09-07 12:00:00,105.15,105.21,105.15,105.19,8339.0,97.8293,97.8851,97.8293,97.8665,8339.0
2021-09-07 12:05:00,105.22,105.25,105.21,105.24,4755.0,97.8944,97.9223,97.8851,97.913,4755.0
2021-09-07 12:10:00,105.24,105.24,105.21,105.22,5579.0,97.913,97.913,97.8851,97.8944,5579.0
2021-09-07 12:15:00,105.22,105.25,105.22,105.24,4250.0,97.8944,97.9223,97.8944,97.913,4250.0
2021-09-07 12:20:00,105.23,105.23,105.21,105.21,2904.0,97.9037,97.9037,97.8851,97.8851,2904.0
2021-09-07 12:25:00,105.2,105.23,105.2,105.23,29609.0,97.8758,97.9037,97.8758,97.9037,29609.0
2021-09-07 12:30:00,105.23,105.24,105.22,105.23,42594.0,97.9037,97.913,97.8944,97.9037,42594.0
2021-09-07 12:35:00,105.23,105.26,105.23,105.23,18495.0,97.9037,97.9316,97.9037,97.9037,18495.0
2021-09-07 12:40:00,105.23,105.28,105.23,105.28,16876.0,97.9037,97.9502,97.9037,97.9502,16876.0
2021-09-07 12:45:00,105.29,105.32,105.28,105.3,12865.0,97.9595,97.9874,97.9502,97.9688,12865.0
2021-09-07 12:50:00,105.3,105.31,105.29,105.29,8834.0,97.9688,97.9781,97.9595,97.9595,8834.0
2021-09-07 12:55:00,105.3,105.31,105.29,105.3,19551.0,97.9688,97.9781,97.9595,97.9688,19551.0
2021-09-07 13:00:00,105.3,105.32,105.27,105.27,53449.0,97.9688,97.9874,97.9409,97.9409,53449.0
2021-09-07 13:05:00,105.27,105.31,105.26,105.29,64058.0,97.9409,97.9781,97.9316,97.9595,64058.0
2021-09-07 13:10:00,105.29,105.32,105.28,105.32,21311.0,97.9595,97.9874,97.9502,97.9874,21311.0
2021-09-07 13:15:00,105.33,105.34,105.32,105.34,7912.0,97.9967,98.006,97.9874,98.006,7912.0
2021-09-07 13:20:00,105.34,105.34,105.3,105.3,14100.0,98.006,98.006,97.9688,97.9688,14100.0
2021-09-07 13:25:00,105.3,105.31,105.27,105.29,15880.0,97.9688,97.9781,97.9409,97.9595,15880.0
2021-09-07 13:30:00,105.28,105.31,105.27,105.3,28171.0,97.9502,97.9781,97.9409,97.9688,28171.0
2021-09-07 13:35:00,105.3,105.32,105.29,105.32,33773.0,97.9688,97.9874,97.9595,97.9874,33773.0
2021-09-07 13:40:00,105.31,105.33,105.31,105.32,4776.0,97.9781,97.9967,97.9781,97.9874,4776.0
2021-09-07 13:45:00,105.32,105.32,105.31,105.32,2600.0,97.9874,97.9874,97.9781,97.9874,2600.0
2021-09-07 13:50:00,105.32,105.34,105.32,105.34,17634.0,97.9874,98.006,97.9874,98.006,17634.0
2021-09-07 13:55:00,105.33,105.34,105.31,105.32,25820.0,97.9967,98.006,97.9781,97.9874,25820.0
2021-09-07 14:00:00,105.31,105.32,105.29,105.3,107707.0,97.9781,97.9874,97.9595,97.9688,107707.0
2021-09-07 14:05:00,105.3,105.3,105.26,105.28,71111.0,97.9688,97.9688,97.9316,97.9502,71111.0
2021-09-07 14:10:00,105.28,105.32,105.28,105.31,13206.0,97.9502,97.9874,97.9502,97.9781,13206.0
2021-09-07 14:15:00,105.31,105.31,105.24,105.25,7008.0,97.9781,97.9781,97.913,97.9223,7008.0
2021-09-07 14:20:00,105.24,105.26,105.23,105.24,39597.0,97.913,97.9316,97.9037,97.913,39597.0
2021-09-07 14:25:00,105.25,105.26,105.23,105.24,14535.0,97.9223,97.9316,97.9037,97.913,14535.0
2021-09-07 14:30:00,105.23,105.26,105.21,105.26,47509.0,97.9037,97.9316,97.8851,97.9316,47509.0
2021-09-07 14:35:00,105.26,105.28,105.23,105.25,13946.0,97.9316,97.9502,97.9037,97.9223,13946.0
2021-09-07 14:40:00,105.25,105.26,105.24,105.25,5899.0,97.9223,97.9316,97.913,97.9223,5899.0
2021-09-07 14:45:00,105.26,105.26,105.24,105.25,5089.0,97.9316,97.9316,97.913,97.9223,5089.0
2021-09-07 14:50:00,105.24,105.26,105.23,105.26,5021.0,97.913,97.9316,97.9037,97.9316,5021.0
2021-09-07 14:55:00,105.27,105.28,105.26,105.26,4401.0,97.9409,97.9502,97.9316,97.9316,4401.0
2021-09-07 15:00:00,105.27,105.3,105.27,105.29,8358.0,97.9409,97.9688,97.9409,97.9595,8358.0
2021-09-07 15:05:00,105.29,105.29,105.25,105.26,5940.0,97.9595,97.9595,97.9223,97.9316,5940.0
2021-09-07 15:10:00,105.27,105.28,105.26,105.26,7199.0,97.9409,97.9502,97.9316,97.9316,7199.0
2021-09-07 15:15:00,105.25,105.27,105.21,105.23,8045.0,97.9223,97.9409,97.8851,97.9037,8045.0
2021-09-07 15:20:00,105.23,105.23,105.21,105.21,9174.0,97.9037,97.9037,97.8851,97.8851,9174.0
2021-09-07 15:25:00,105.21,105.22,105.19,105.19,5778.0,97.8851,97.8944,97.8665,97.8665,5778.0
2021-09-07 15:30:00,105.18,105.22,105.16,105.21,8679.0,97.8572,97.8944,97.8386,97.8851,8679.0
2021-09-07 15:35:00,105.2,105.21,105.16,105.16,11539.0,97.8758,97.8851,97.8386,97.8386,11539.0
2021-09-07 15:40:00,105.15,105.17,105.15,105.15,38481.0,97.8293,97.8479,97.8293,97.8293,38481.0
2021-09-07 15:45:00,105.15,105.18,105.13,105.15,41443.0,97.8293,97.8572,97.8106,97.8293,41443.0
2021-09-07 15:50:00,105.15,105.17,105.1,105.12,116811.0,97.8293,97.8479,97.7827,97.8013,116811.0
2021-09-07 15:55:00,105.12,105.13,105.11,105.12,140549.0,97.8013,97.8106,97.792,97.8013,140549.0
2021-09-08 09:30:00,104.81,104.86,104.69,104.7,52286.0,97.5129,97.5594,97.4013,97.4106,52286.0
2021-09-08 09:35:00,104.69,104.82,104.69,104.82,37204.0,97.4013,97.5222,97.4013,97.5222,37204.0
2021-09-08 09:40:00,104.83,104.84,104.79,104.81,23849.0,97.5315,97.5408,97.4943,97.5129,23849.0
2021-09-08 09:45:00,104.81,104.87,104.8,104.8,49889.0,97.5129,97.5688,97.5036,97.5036,49889.0
2021-09-08 09:50:00,104.79,104.81,104.75,104.79,3400.0,97.4943,97.5129,97.4571,97.4943,3400.0
2021-09-08 09:55:00,104.79,104.84,104.78,104.82,24505.0,97.4943,97.5408,97.485,97.5222,24505.0
2021-09-08 10:00:00,104.82,104.91,104.81,104.81,145548.0,97.5222,97.606,97.5129,97.5129,145548.0
2021-09-08 10:05:00,104.81,104.87,104.79,104.87,15156.0,97.5129,97.5688,97.4943,97.5688,15156.0
2021-09-08 10:10:00,104.86,104.87,104.82,104.83,9411.0,97.5594,97.5688,97.5222,97.5315,9411.0
2021-09-08 10:15:00,104.83,104.83,104.78,104.8,5700.0,97.5315,97.5315,97.485,97.5036,5700.0
2021-09-08 10:20:00,104.79,104.82,104.75,104.75,8762.0,97.4943,97.5222,97.4571,97.4571,8762.0
2021-09-08 10:25:00,104.75,104.75,104.66,104.67,34165.0,97.4571,97.4571,97.3734,97.3827,34165.0
2021-09-08 10:30:00,104.67,104.67,104.53,104.53,31055.0,97.3827,97.3827,97.2524,97.2524,31055.0
2021-09-08 10:35:00,104.52,104.54,104.39,104.43,41037.0,97.2431,97.2617,97.1222,97.1594,41037.0
2021-09-08 10:40:00,104.43,104.43,104.29,104.32,55817.0,97.1594,97.1594,97.0291,97.057,55817.0
2021-09-08 10:45:00,104.32,104.44,104.29,104.44,9758.0,97.057,97.1687,97.0291,97.1687,9758.0
2021-09-08 10:50:00,104.42,104.44,104.24,104.27,27679.0,97.1501,97.1687,96.9826,97.0105,27679.0
2021-09-08 10:55:00,104.25,104.42,104.23,104.36,23997.0,96.9919,97.1501,96.9733,97.0943,23997.0
2021-09-08 11:00:00,104.34,104.5,104.34,104.48,26403.0,97.0756,97.2245,97.0756,97.2059,26403.0
2021-09-08 11:05:00,104.5,104.51,104.39,104.45,67718.0,97.2245,97.2338,97.1222,97.178,67718.0
2021-09-08 11:10:00,104.45,104.52,104.45,104.51,18628.0,97.178,97.2431,97.178,97.2338,18628.0
2021-09-08 11:15:00,104.53,104.54,104.46,104.5,45054.0,97.2524,97.2617,97.1873,97.2245,45054.0
2021-09-08 11:20:00,104.5,104.56,104.48,104.54,12675.0,97.2245,97.2803,97.2059,97.2617,12675.0
2021-09-08 11:25:00,104.54,104.55,104.48,104.49,8064.0,97.2617,97.271,97.2059,97.2152,8064.0
2021-09-08 11:30:00,104.49,104.53,104.41,104.42,7974.0,97.2152,97.2524,97.1408,97.1501,7974.0
2021-09-08 11:35:00,104.42,104.47,104.42,104.43,43736.0,97.1501,97.1966,97.1501,97.1594,43736.0
2021-09-08 11:40:00,104.43,104.43,104.38,104.39,10413.0,97.1594,97.1594,97.1129,97.1222,10413.0
2021-09-08 11:45:00,104.39,104.47,104.35,104.36,9008.0,97.1222,97.1966,97.085,97.0943,9008.0
2021-09-08 11:50:00,104.35,104.36,104.31,104.33,10813.0,97.085,97.0943,97.0477,97.0663,10813.0
2021-09-08 11:55:00,104.32,104.37,104.32,104.36,8138.0,97.057,97.1036,97.057,97.0943,8138.0
2021-09-08 12:00:00,104.36,104.48,104.31,104.42,14778.0,97.0943,97.2059,97.0477,97.1501,14778.0
2021-09-08 12:05:00,104.4,104.53,104.4,104.53,11332.0,97.1315,97.2524,97.1315,97.2524,11332.0
2021-09-08 12:10:00,104.53,104.59,104.51,104.57,7122.0,97.2524,97.3082,97.2338,97.2896,7122.0
2021-09-08 12:15:00,104.57,104.63,104.57,104.63,4650.0,97.2896,97.3455,97.2896,97.3455,4650.0
2021-09-08 12:20:00,104.64,104.66,104.62,104.66,5743.0,97.3548,97.3734,97.3362,97.3734,5743.0
2021-09-08 12:25:00,104.66,104.69,104.64,104.66,19731.0,97.3734,97.4013,97.3548,97.3734,19731.0
2021-09-08 12:30:00,104.66,104.66,104.63,104.64,17283.0,97.3734,97.3734,97.3455,97.3548,17283.0
2021-09-08 12:35:00,104.64,104.65,104.58,104.59,6051.0,97.3548,97.3641,97.2989,97.3082,6051.0
2021-09-08 12:40:00,104.59,104.63,104.59,104.6,2000.0,97.3082,97.3455,97.3082,97.3175,2000.0
2021-09-08 12:45:00,104.57,104.58,104.52,104.58,12451.0,97.2896,97.2989,97.2431,97.2989,12451.0
2021-09-08 12:50:00,104.57,104.58,104.54,104.57,3360.0,97.2896,97.2989,97.2617,97.2896,3360.0
2021-09-08 12:55:00,104.56,104.58,104.53,104.54,17474.0,97.2803,97.2989,97.2524,97.2617,17474.0
2021-09-08 13:00:00,104.53,104.57,104.52,104.55,12116.0,97.2524,97.2896,97.2431,97.271,12116.0
2021-09-08 13:05:00,104.55,104.61,104.53,104.53,5000.0,97.271,97.3269,97.2524,97.2524,5000.0
2021-09-08 13:10:00,104.51,104.53,104.5,104.51,2323.0,97.2338,97.2524,97.2245,97.2338,2323.0
2021-09-08 13:15:00,104.52,104.55,104.5,104.55,4210.0,97.2431,97.271,97.2245,97.271,4210.0
2021-09-08 13:20:00,104.56,104.58,104.53,104.54,6351.0,97.2803,97.2989,97.2524,97.2617,6351.0
2021-09-08 13:25:00,104.54,104.59,104.53,104.59,4208.0,97.2617,97.3082,97.2524,97.3082,4208.0
2021-09-08 13:30:00,104.61,104.62,104.58,104.59,10673.0,97.3269,97.3362,97.2989,97.3082,10673.0
2021-09-08 13:35:00,104.58,104.59,104.56,104.57,2100.0,97.2989,97.3082,97.2803,97.2896,2100.0
2021-09-08 13:40:00,104.58,104.62,104.58,104.62,2798.0,97.2989,97.3362,97.2989,97.3362,2798.0
2021-09-08 13:45:00,104.62,104.63,104.6,104.61,4399.0,97.3362,97.3455,97.3175,97.3269,4399.0
2021-09-08 13:50:00,104.62,104.63,104.58,104.6,6045.0,97.3362,97.3455,97.2989,97.3175,6045.0
2021-09-08 13:55:00,104.59,104.6,104.54,104.54,5896.0,97.3082,97.3175,97.2617,97.2617,5896.0
2021-09-08 14:00:00,104.55,104.7,104.55,104.66,11987.0,97.271,97.4106,97.271,97.3734,11987.0
2021-09-08 14:05:00,104.67,104.68,104.61,104.62,8686.0,97.3827,97.392,97.3269,97.3362,8686.0
2021-09-08 14:10:00,104.63,104.68,104.63,104.68,29472.0,97.3455,97.392,97.3455,97.392,29472.0
2021-09-08 14:15:00,104.68,104.68,104.61,104.62,36681.0,97.392,97.392,97.3269,97.3362,36681.0
2021-09-08 14:20:00,104.61,104.63,104.6,104.61,5588.0,97.3269,97.3455,97.3175,97.3269,5588.0
2021-09-08 14:25:00,104.59,104.63,104.59,104.62,8875.0,97.3082,97.3455,97.3082,97.3362,8875.0
2021-09-08 14:30:00,104.62,104.64,104.6,104.63,5090.0,97.3362,97.3548,97.3175,97.3455,5090.0
2021-09-08 14:35:00,104.63,104.64,104.6,104.61,5227.0,97.3455,97.3548,97.3175,97.3269,5227.0
2021-09-08 14:40:00,104.62,104.64,104.59,104.64,18399.0,97.3362,97.3548,97.3082,97.3548,18399.0
2021-09-08 14:45:00,104.64,104.64,104.59,104.6,22661.0,97.3548,97.3548,97.3082,97.3175,22661.0
2021-09-08 14:50:00,104.6,104.6,104.59,104.6,17535.0,97.3175,97.3175,97.3082,97.3175,17535.0
2021-09-08 14:55:00,104.6,104.64,104.6,104.63,4401.0,97.3175,97.3548,97.3175,97.3455,4401.0
2021-09-08 15:00:00,104.63,104.64,104.61,104.63,3420.0,97.3455,97.3548,97.3269,97.3455,3420.0
2021-09-08 15:05:00,104.64,104.65,104.61,104.65,4700.0,97.3548,97.3641,97.3269,97.3641,4700.0
2021-09-08 15:10:00,104.64,104.68,104.64,104.68,20743.0,97.3548,97.392,97.3548,97.392,20743.0
2021-09-08 15:15:00,104.68,104.69,104.66,104.66,21633.0,97.392,97.4013,97.3734,97.3734,21633.0
2021-09-08 15:20:00,104.66,104.66,104.64,104.65,3821.0,97.3734,97.3734,97.3548,97.3641,3821.0
2021-09-08 15:25:00,104.64,104.65,104.6,104.61,3666.0,97.3548,97.3641,97.3175,97.3269,3666.0
2021-09-08 15:30:00,104.6,104.61,104.57,104.58,10305.0,97.3175,97.3269,97.2896,97.2989,10305.0
2021-09-08 15:35:00,104.57,104.59,104.56,104.58,13616.0,97.2896,97.3082,97.2803,97.2989,13616.0
2021-09-08 15:40:00,104.56,104.6,104.53,104.59,49286.0,97.2803,97.3175,97.2524,97.3082,49286.0
2021-09-08 15:45:00,104.58,104.6,104.55,104.56,17083.0,97.2989,97.3175,97.271,97.2803,17083.0
2021-09-08 15:50:00,104.55,104.61,104.55,104.59,202193.0,97.271,97.3269,97.271,97.3082,202193.0
2021-09-08 15:55:00,104.59,104.6,104.57,104.57,204425.0,97.3082,97.3175,97.2896,97.2896,204425.0
2021-09-09 09:30:00,104.46,104.58,104.41,104.57,33227.0,97.1873,97.2989,97.1408,97.2896,33227.0
2021-09-09 09:35:00,104.6,104.71,104.59,104.7,22698.0,97.3175,97.4199,97.3082,97.4106,22698.0
2021-09-09 09:40:00,104.7,104.73,104.68,104.71,28747.0,97.4106,97.4385,97.392,97.4199,28747.0
2021-09-09 09:45:00,104.72,104.75,104.66,104.68,35704.0,97.4292,97.4571,97.3734,97.392,35704.0
2021-09-09 09:50:00,104.68,104.75,104.68,104.72,40900.0,97.392,97.4571,97.392,97.4292,40900.0
2021-09-09 09:55:00,104.72,104.73,104.67,104.72,46987.0,97.4292,97.4385,97.3827,97.4292,46987.0
2021-09-09 10:00:00,104.72,104.78,104.7,104.78,9150.0,97.4292,97.485,97.4106,97.485,9150.0
2021-09-09 10:05:00,104.78,104.83,104.76,104.8,19776.0,97.485,97.5315,97.4664,97.5036,19776.0
2021-09-09 10:10:00,104.8,104.83,104.79,104.83,36291.0,97.5036,97.5315,97.4943,97.5315,36291.0
2021-09-09 10:15:00,104.84,104.86,104.78,104.8,16844.0,97.5408,97.5594,97.485,97.5036,16844.0
2021-09-09 10:20:00,104.8,104.82,104.79,104.81,6886.0,97.5036,97.5222,97.4943,97.5129,6886.0
2021-09-09 10:25:00,104.82,104.87,104.82,104.85,3621.0,97.5222,97.5688,97.5222,97.5501,3621.0
2021-09-09 10:30:00,104.85,104.9,104.77,104.85,298148.0,97.5501,97.5967,97.4757,97.5501,298148.0
2021-09-09 10:35:00,104.86,104.88,104.84,104.88,11925.0,97.5594,97.5781,97.5408,97.5781,11925.0
2021-09-09 10:40:00,104.86,104.87,104.81,104.81,3200.0,97.5594,97.5688,97.5129,97.5129,3200.0
2021-09-09 10:45:00,104.82,104.86,104.8,104.8,3875.0,97.5222,97.5594,97.5036,97.5036,3875.0
2021-09-09 10:50:00,104.8,104.85,104.79,104.84,10983.0,97.5036,97.5501,97.4943,97.5408,10983.0
2021-09-09 10:55:00,104.84,104.86,104.79,104.79,18661.0,97.5408,97.5594,97.4943,97.4943,18661.0
2021-09-09 11:00:00,104.8,104.81,104.77,104.8,6100.0,97.5036,97.5129,97.4757,97.5036,6100.0
2021-09-09 11:05:00,104.79,104.81,104.78,104.8,11311.0,97.4943,97.5129,97.485,97.5036,11311.0
2021-09-09 11:10:00,104.81,104.81,104.78,104.79,3000.0,97.5129,97.5129,97.485,97.4943,3000.0
2021-09-09 11:15:00,104.76,104.77,104.69,104.69,4753.0,97.4664,97.4757,97.4013,97.4013,4753.0
2021-09-09 11:20:00,104.68,104.68,104.62,104.62,21882.0,97.392,97.392,97.3362,97.3362,21882.0
2021-09-09 11:25:00,104.62,104.64,104.57,104.57,15009.0,97.3362,97.3548,97.2896,97.2896,15009.0
2021-09-09 11:30:00,104.57,104.62,104.56,104.61,25961.0,97.2896,97.3362,97.2803,97.3269,25961.0
2021-09-09 11:35:00,104.61,104.63,104.6,104.62,2910.0,97.3269,97.3455,97.3175,97.3362,2910.0
2021-09-09 11:40:00,104.63,104.66,104.62,104.64,14236.0,97.3455,97.3734,97.3362,97.3548,14236.0
2021-09-09 11:45:00,104.63,104.65,104.62,104.64,8124.0,97.3455,97.3641,97.3362,97.3548,8124.0
2021-09-09 11:50:00,104.65,104.66,104.56,104.59,25799.0,97.3641,97.3734,97.2803,97.3082,25799.0
2021-09-09 11:55:00,104.58,104.65,104.57,104.65,9793.0,97.2989,97.3641,97.2896,97.3641,9793.0
2021-09-09 12:00:00,104.67,104.67,104.56,104.57,31156.0,97.3827,97.3827,97.2803,97.2896,31156.0
2021-09-09 12:05:00,104.58,104.61,104.55,104.61,11450.0,97.2989,97.3269,97.271,97.3269,11450.0
2021-09-09 12:10:00,104.61,104.61,104.57,104.61,8766.0,97.3269,97.3269,97.2896,97.3269,8766.0
2021-09-09 12:15:00,104.6,104.6,104.54,104.59,16477.0,97.3175,97.3175,97.2617,97.3082,16477.0
2021-09-09 12:20:00,104.6,104.61,104.59,104.59,21896.0,97.3175,97.3269,97.3082,97.3082,21896.0
2021-09-09 12:25:00,104.6,104.62,104.6,104.6,3008.0,97.3175,97.3362,97.3175,97.3175,3008.0
2021-09-09 12:30:00,104.61,104.63,104.55,104.63,13813.0,97.3269,97.3455,97.271,97.3455,13813.0
2021-09-09 12:35:00,104.64,104.67,104.64,104.66,3470.0,97.3548,97.3827,97.3548,97.3734,3470.0
2021-09-09 12:40:00,104.67,104.67,104.64,104.67,1944.0,97.3827,97.3827,97.3548,97.3827,1944.0
2021-09-09 12:45:00,104.68,104.68,104.65,104.66,1200.0,97.392,97.392,97.3641,97.3734,1200.0
2021-09-09 12:50:00,104.66,104.67,104.62,104.64,3094.0,97.3734,97.3827,97.3362,97.3548,3094.0
2021-09-09 12:55:00,104.63,104.63,104.57,104.57,7722.0,97.3455,97.3455,97.2896,97.2896,7722.0
2021-09-09 13:00:00,104.57,104.63,104.57,104.62,12996.0,97.2896,97.3455,97.2896,97.3362,12996.0
2021-09-09 13:05:00,104.63,104.64,104.61,104.62,4312.0,97.3455,97.3548,97.3269,97.3362,4312.0
2021-09-09 13:10:00,104.62,104.66,104.61,104.65,3100.0,97.3362,97.3734,97.3269,97.3641,3100.0
2021-09-09 13:15:00,104.66,104.66,104.58,104.58,4818.0,97.3734,97.3734,97.2989,97.2989,4818.0
2021-09-09 13:20:00,104.57,104.57,104.32,104.37,38267.0,97.2896,97.2896,97.057,97.1036,38267.0
2021-09-09 13:25:00,104.38,104.38,104.29,104.38,27178.0,97.1129,97.1129,97.0291,97.1129,27178.0
2021-09-09 13:30:00,104.38,104.38,104.23,104.3,29750.0,97.1129,97.1129,96.9733,97.0384,29750.0
2021-09-09 13:35:00,104.29,104.32,104.21,104.22,14586.0,97.0291,97.057,96.9547,96.964,14586.0
2021-09-09 13:40:00,104.22,104.31,104.22,104.28,16551.0,96.964,97.0477,96.964,97.0198,16551.0
2021-09-09 13:45:00,104.26,104.32,104.24,104.31,34799.0,97.0012,97.057,96.9826,97.0477,34799.0
2021-09-09 13:50:00,104.29,104.32,104.27,104.3,27176.0,97.0291,97.057,97.0105,97.0384,27176.0
2021-09-09 13:55:00,104.3,104.33,104.26,104.28,17622.0,97.0384,97.0663,97.0012,97.0198,17622.0
2021-09-09 14:00:00,104.27,104.31,104.15,104.16,20474.0,97.0105,97.0477,96.8989,96.9082,20474.0
2021-09-09 14:05:00,104.16,104.31,104.16,104.31,31921.0,96.9082,97.0477,96.9082,97.0477,31921.0
2021-09-09 14:10:00,104.31,104.33,104.29,104.33,18869.0,97.0477,97.0663,97.0291,97.0663,18869.0
2021-09-09 14:15:00,104.32,104.32,104.3,104.3,24735.0,97.057,97.057,97.0384,97.0384,24735.0
2021-09-09 14:20:00,104.29,104.34,104.26,104.29,32739.0,97.0291,97.0756,97.0012,97.0291,32739.0
2021-09-09 14:25:00,104.3,104.34,104.3,104.3,23852.0,97.0384,97.0756,97.0384,97.0384,23852.0
2021-09-09 14:30:00,104.3,104.3,104.26,104.27,23577.0,97.0384,97.0384,97.0012,97.0105,23577.0
2021-09-09 14:35:00,104.28,104.29,104.23,104.23,22963.0,97.0198,97.0291,96.9733,96.9733,22963.0
2021-09-09 14:40:00,104.23,104.25,104.2,104.23,31826.0,96.9733,96.9919,96.9454,96.9733,31826.0
2021-09-09 14:45:00,104.23,104.33,104.23,104.33,20836.0,96.9733,97.0663,96.9733,97.0663,20836.0
2021-09-09 14:50:00,104.34,104.38,104.32,104.36,66138.0,97.0756,97.1129,97.057,97.0943,66138.0
2021-09-09 14:55:00,104.36,104.4,104.35,104.37,58599.0,97.0943,97.1315,97.085,97.1036,58599.0
2021-09-09 15:00:00,104.38,104.4,104.37,104.38,60223.0,97.1129,97.1315,97.1036,97.1129,60223.0
2021-09-09 15:05:00,104.38,104.41,104.33,104.34,53307.0,97.1129,97.1408,97.0663,97.0756,53307.0
2021-09-09 15:10:00,104.34,104.4,104.32,104.32,29095.0,97.0756,97.1315,97.057,97.057,29095.0
2021-09-09 15:15:00,104.31,104.32,104.29,104.29,82838.0,97.0477,97.057,97.0291,97.0291,82838.0
2021-09-09 15:20:00,104.29,104.34,104.28,104.34,44662.0,97.0291,97.0756,97.0198,97.0756,44662.0
2021-09-09 15:25:00,104.34,104.36,104.33,104.34,52382.0,97.0756,97.0943,97.0663,97.0756,52382.0
2021-09-09 15:30:00,104.32,104.38,104.3,104.35,77102.0,97.057,97.1129,97.0384,97.085,77102.0
2021-09-09 15:35:00,104.34,104.43,104.32,104.42,72195.0,97.0756,97.1594,97.057,97.1501,72195.0
2021-09-09 15:40:00,104.42,104.49,104.4,104.47,63049.0,97.1501,97.2152,97.1315,97.1966,63049.0
2021-09-09 15:45:00,104.46,104.47,104.35,104.35,103216.0,97.1873,97.1966,97.085,97.085,103216.0
2021-09-09 15:50:00,104.34,104.35,104.27,104.27,43415.0,97.0756,97.085,97.0105,97.0105,43415.0
2021-09-09 15:55:00,104.27,104.31,104.23,104.24,76418.0,97.0105,97.0477,96.9733,96.9826,76418.0
2021-09-10 09:30:00,104.87,104.9,104.85,104.88,10590.0,97.5688,97.5967,97.5501,97.5781,10590.0
2021-09-10 09:35:00,104.88,104.88,104.76,104.81,19853.0,97.5781,97.5781,97.4664,97.5129,19853.0
2021-09-10 09:40:00,104.8,104.83,104.71,104.71,53232.0,97.5036,97.5315,97.4199,97.4199,53232.0
2021-09-10 09:45:00,104.71,104.76,104.66,104.66,62856.0,97.4199,97.4664,97.3734,97.3734,62856.0
2021-09-10 09:50:00,104.66,104.66,104.59,104.59,34049.0,97.3734,97.3734,97.3082,97.3082,34049.0
2021-09-10 09:55:00,104.58,104.66,104.58,104.64,20511.0,97.2989,97.3734,97.2989,97.3548,20511.0
2021-09-10 10:00:00,104.62,104.63,104.47,104.47,37025.0,97.3362,97.3455,97.1966,97.1966,37025.0
2021-09-10 10:05:00,104.48,104.53,104.44,104.51,37423.0,97.2059,97.2524,97.1687,97.2338,37423.0
2021-09-10 10:10:00,104.5,104.52,104.44,104.5,18290.0,97.2245,97.2431,97.1687,97.2245,18290.0
2021-09-10 10:15:00,104.5,104.54,104.49,104.5,4300.0,97.2245,97.2617,97.2152,97.2245,4300.0
2021-09-10 10:20:00,104.5,104.52,104.46,104.5,9217.0,97.2245,97.2431,97.1873,97.2245,9217.0
2021-09-10 10:25:00,104.51,104.54,104.49,104.49,7700.0,97.2338,97.2617,97.2152,97.2152,7700.0
2021-09-10 10:30:00,104.47,104.47,104.26,104.35,61611.0,97.1966,97.1966,97.0012,97.085,61611.0
2021-09-10 10:35:00,104.35,104.37,104.28,104.3,36112.0,97.085,97.1036,97.0198,97.0384,36112.0
2021-09-10 10:40:00,104.3,104.3,104.24,104.24,6478.0,97.0384,97.0384,96.9826,96.9826,6478.0
2021-09-10 10:45:00,104.24,104.31,104.19,104.25,59638.0,96.9826,97.0477,96.9361,96.9919,59638.0
2021-09-10 10:50:00,104.26,104.35,104.26,104.26,39377.0,97.0012,97.085,97.0012,97.0012,39377.0
2021-09-10 10:55:00,104.21,104.33,104.12,104.27,89596.0,96.9547,97.0663,96.871,97.0105,89596.0
2021-09-10 11:00:00,104.28,104.29,104.22,104.25,19337.0,97.0198,97.0291,96.964,96.9919,19337.0
2021-09-10 11:05:00,104.26,104.26,104.15,104.23,28088.0,97.0012,97.0012,96.8989,96.9733,28088.0
2021-09-10 11:10:00,104.24,104.27,104.22,104.26,19503.0,96.9826,97.0105,96.964,97.0012,19503.0
2021-09-10 11:15:00,104.26,104.28,104.19,104.2,13816.0,97.0012,97.0198,96.9361,96.9454,13816.0
2021-09-10 11:20:00,104.2,104.22,104.17,104.21,50972.0,96.9454,96.964,96.9175,96.9547,50972.0
2021-09-10 11:25:00,104.21,104.26,104.17,104.18,29638.0,96.9547,97.0012,96.9175,96.9268,29638.0
2021-09-10 11:30:00,104.15,104.25,104.15,104.25,22510.0,96.8989,96.9919,96.8989,96.9919,22510.0
2021-09-10 11:35:00,104.26,104.27,104.24,104.24,5012.0,97.0012,97.0105,96.9826,96.9826,5012.0
2021-09-10 11:40:00,104.22,104.25,104.19,104.23,18807.0,96.964,96.9919,96.9361,96.9733,18807.0
2021-09-10 11:45:00,104.24,104.26,104.17,104.17,13835.0,96.9826,97.0012,96.9175,96.9175,13835.0
2021-09-10 11:50:00,104.17,104.21,104.15,104.16,15894.0,96.9175,96.9547,96.8989,96.9082,15894.0
2021-09-10 11:55:00,104.16,104.25,104.15,104.25,7340.0,96.9082,96.9919,96.8989,96.9919,7340.0
2021-09-10 12:00:00,104.24,104.28,104.21,104.27,5610.0,96.9826,97.0198,96.9547,97.0105,5610.0
2021-09-10 12:05:00,104.31,104.39,104.31,104.39,6000.0,97.0477,97.1222,97.0477,97.1222,6000.0
2021-09-10 12:10:00,104.39,104.39,104.37,104.38,4300.0,97.1222,97.1222,97.1036,97.1129,4300.0
2021-09-10 12:15:00,104.41,104.41,104.38,104.38,8357.0,97.1408,97.1408,97.1129,97.1129,8357.0
2021-09-10 12:20:00,104.39,104.41,104.39,104.41,1918.0,97.1222,97.1408,97.1222,97.1408,1918.0
2021-09-10 12:25:00,104.41,104.42,104.4,104.41,1644.0,97.1408,97.1501,97.1315,97.1408,1644.0
2021-09-10 12:30:00,104.41,104.42,104.4,104.41,3652.0,97.1408,97.1501,97.1315,97.1408,3652.0
2021-09-10 12:35:00,104.42,104.49,104.41,104.48,1802.0,97.1501,97.2152,97.1408,97.2059,1802.0
2021-09-10 12:40:00,104.48,104.48,104.45,104.47,3308.0,97.2059,97.2059,97.178,97.1966,3308.0
2021-09-10 12:45:00,104.47,104.47,104.46,104.46,2182.0,97.1966,97.1966,97.1873,97.1873,2182.0
2021-09-10 12:50:00,104.47,104.47,104.43,104.45,5908.0,97.1966,97.1966,97.1594,97.178,5908.0
2021-09-10 12:55:00,104.44,104.45,104.43,104.44,5109.0,97.1687,97.178,97.1594,97.1687,5109.0
2021-09-10 13:00:00,104.45,104.47,104.45,104.47,5399.0,97.178,97.1966,97.178,97.1966,5399.0
2021-09-10 13:05:00,104.47,104.47,104.41,104.41,1626.0,97.1966,97.1966,97.1408,97.1408,1626.0
2021-09-10 13:10:00,104.42,104.47,104.4,104.47,3926.0,97.1501,97.1966,97.1315,97.1966,3926.0
2021-09-10 13:15:00,104.47,104.47,104.43,104.44,5847.0,97.1966,97.1966,97.1594,97.1687,5847.0
2021-09-10 13:20:00,104.44,104.44,104.36,104.38,17388.0,97.1687,97.1687,97.0943,97.1129,17388.0
2021-09-10 13:25:00,104.36,104.37,104.35,104.35,2486.0,97.0943,97.1036,97.085,97.085,2486.0
2021-09-10 13:30:00,104.35,104.38,104.35,104.37,1939.0,97.085,97.1129,97.085,97.1036,1939.0
2021-09-10 13:35:00,104.38,104.42,104.37,104.41,5487.0,97.1129,97.1501,97.1036,97.1408,5487.0
2021-09-10 13:40:00,104.41,104.41,104.36,104.37,3424.0,97.1408,97.1408,97.0943,97.1036,3424.0
2021-09-10 13:45:00,104.37,104.37,104.32,104.32,2153.0,97.1036,97.1036,97.057,97.057,2153.0
2021-09-10 13:50:00,104.33,104.33,104.3,104.3,2804.0,97.0663,97.0663,97.0384,97.0384,2804.0
2021-09-10 13:55:00,104.3,104.33,104.29,104.33,6466.0,97.0384,97.0663,97.0291,97.0663,6466.0
2021-09-10 14:00:00,104.33,104.35,104.33,104.34,4499.0,97.0663,97.085,97.0663,97.0756,4499.0
2021-09-10 14:05:00,104.34,104.34,104.31,104.31,1966.0,97.0756,97.0756,97.0477,97.0477,1966.0
2021-09-10 14:10:00,104.34,104.34,104.3,104.3,1934.0,97.0756,97.0756,97.0384,97.0384,1934.0
2021-09-10 14:15:00,104.3,104.3,104.27,104.27,3724.0,97.0384,97.0384,97.0105,97.0105,3724.0
2021-09-10 14:20:00,104.26,104.28,104.25,104.28,2975.0,97.0012,97.0198,96.9919,97.0198,2975.0
2021-09-10 14:25:00,104.3,104.31,104.23,104.23,8562.0,97.0384,97.0477,96.9733,96.9733,8562.0
2021-09-10 14:30:00,104.23,104.23,104.18,104.2,15996.0,96.9733,96.9733,96.9268,96.9454,15996.0
2021-09-10 14:35:00,104.17,104.19,104.17,104.19,4664.0,96.9175,96.9361,96.9175,96.9361,4664.0
2021-09-10 14:40:00,104.19,104.25,104.19,104.25,6958.0,96.9361,96.9919,96.9361,96.9919,6958.0
2021-09-10 14:45:00,104.23,104.23,104.2,104.2,4224.0,96.9733,96.9733,96.9454,96.9454,4224.0
2021-09-10 14:50:00,104.19,104.23,104.19,104.21,3174.0,96.9361,96.9733,96.9361,96.9547,3174.0
2021-09-10 14:55:00,104.22,104.24,104.19,104.19,8702.0,96.964,96.9826,96.9361,96.9361,8702.0
2021-09-10 15:00:00,104.18,104.18,104.14,104.14,3949.0,96.9268,96.9268,96.8896,96.8896,3949.0
2021-09-10 15:05:00,104.14,104.18,104.08,104.09,5631.0,96.8896,96.9268,96.8338,96.8431,5631.0
2021-09-10 15:10:00,104.08,104.11,104.0,104.06,8437.0,96.8338,96.8617,96.7593,96.8151,8437.0
2021-09-10 15:15:00,104.06,104.09,104.0,104.02,14584.0,96.8151,96.8431,96.7593,96.7779,14584.0
2021-09-10 15:20:00,104.03,104.03,103.96,103.98,6530.0,96.7872,96.7872,96.7221,96.7407,6530.0
2021-09-10 15:25:00,103.95,103.99,103.95,103.96,9384.0,96.7128,96.75,96.7128,96.7221,9384.0
2021-09-10 15:30:00,103.95,103.99,103.92,103.93,15578.0,96.7128,96.75,96.6849,96.6942,15578.0
2021-09-10 15:35:00,103.93,103.94,103.84,103.84,41619.0,96.6942,96.7035,96.6105,96.6105,41619.0
2021-09-10 15:40:00,103.83,103.85,103.79,103.83,33113.0,96.6012,96.6198,96.5639,96.6012,33113.0
2021-09-10 15:45:00,103.83,103.84,103.76,103.77,9914.0,96.6012,96.6105,96.536,96.5453,9914.0
2021-09-10 15:50:00,103.77,103.78,103.7,103.7,409596.0,96.5453,96.5546,96.4802,96.4802,409596.0
2021-09-10 15:55:00,103.7,103.73,103.67,103.7,79498.0,96.4802,96.5081,96.4523,96.4802,79498.0
2021-09-13 09:30:00,104.42,104.45,104.29,104.3,43326.0,97.1501,97.178,97.0291,97.0384,43326.0
2021-09-13 09:35:00,104.3,104.34,104.16,104.16,76473.0,97.0384,97.0756,96.9082,96.9082,76473.0
2021-09-13 09:40:00,104.16,104.18,104.02,104.07,32841.0,96.9082,96.9268,96.7779,96.8244,32841.0
2021-09-13 09:45:00,104.06,104.07,103.99,104.05,29281.0,96.8151,96.8244,96.75,96.8058,29281.0
2021-09-13 09:50:00,104.05,104.2,104.05,104.15,45515.0,96.8058,96.9454,96.8058,96.8989,45515.0
2021-09-13 09:55:00,104.15,104.16,104.06,104.08,41080.0,96.8989,96.9082,96.8151,96.8338,41080.0
2021-09-13 10:00:00,104.07,104.12,103.9,103.95,68857.0,96.8244,96.871,96.6663,96.7128,68857.0
2021-09-13 10:05:00,103.89,103.92,103.82,103.88,14134.0,96.657,96.6849,96.5919,96.6477,14134.0
2021-09-13 10:10:00,103.85,103.86,103.78,103.82,42159.0,96.6198,96.6291,96.5546,96.5919,42159.0
2021-09-13 10:15:00,103.81,103.86,103.78,103.84,18799.0,96.5825,96.6291,96.5546,96.6105,18799.0
2021-09-13 10:20:00,103.85,103.94,103.81,103.83,27295.0,96.6198,96.7035,96.5825,96.6012,27295.0
2021-09-13 10:25:00,103.83,103.9,103.81,103.89,32292.0,96.6012,96.6663,96.5825,96.657,32292.0
2021-09-13 10:30:00,103.9,103.94,103.79,103.86,26663.0,96.6663,96.7035,96.5639,96.6291,26663.0
2021-09-13 10:35:00,103.86,104.0,103.83,103.98,33996.0,96.6291,96.7593,96.6012,96.7407,33996.0
2021-09-13 10:40:00,103.98,104.02,103.92,103.94,22209.0,96.7407,96.7779,96.6849,96.7035,22209.0
2021-09-13 10:45:00,103.94,104.12,103.94,104.06,49662.0,96.7035,96.871,96.7035,96.8151,49662.0
2021-09-13 10:50:00,104.06,104.08,104.04,104.04,11550.0,96.8151,96.8338,96.7965,96.7965,11550.0
2021-09-13 10:55:00,104.05,104.11,104.05,104.07,16821.0,96.8058,96.8617,96.8058,96.8244,16821.0
2021-09-13 11:00:00,104.08,104.1,104.03,104.04,23068.0,96.8338,96.8524,96.7872,96.7965,23068.0
2021-09-13 11:05:00,104.04,104.1,104.02,104.03,18426.0,96.7965,96.8524,96.7779,96.7872,18426.0
2021-09-13 11:10:00,104.02,104.02,103.79,103.82,41954.0,96.7779,96.7779,96.5639,96.5919,41954.0
2021-09-13 11:15:00,103.79,103.82,103.74,103.8,13915.0,96.5639,96.5919,96.5174,96.5732,13915.0
2021-09-13 11:20:00,103.8,103.89,103.78,103.89,24686.0,96.5732,96.657,96.5546,96.657,24686.0
2021-09-13 11:25:00,103.87,103.93,103.85,103.92,17446.0,96.6384,96.6942,96.6198,96.6849,17446.0
2021-09-13 11:30:00,103.92,103.99,103.92,103.97,11540.0,96.6849,96.75,96.6849,96.7314,11540.0
2021-09-13 11:35:00,103.98,104.0,103.89,103.98,13793.0,96.7407,96.7593,96.657,96.7407,13793.0
2021-09-13 11:40:00,103.98,103.99,103.9,103.91,10173.0,96.7407,96.75,96.6663,96.6756,10173.0
2021-09-13 11:45:00,103.91,104.0,103.89,103.89,43714.0,96.6756,96.7593,96.657,96.657,43714.0
2021-09-13 11:50:00,103.89,103.92,103.85,103.9,26919.0,96.657,96.6849,96.6198,96.6663,26919.0
2021-09-13 11:55:00,103.9,103.94,103.85,103.86,21444.0,96.6663,96.7035,96.6198,96.6291,21444.0
2021-09-13 12:00:00,103.87,103.87,103.81,103.84,25958.0,96.6384,96.6384,96.5825,96.6105,25958.0
2021-09-13 12:05:00,103.85,103.89,103.83,103.85,8964.0,96.6198,96.657,96.6012,96.6198,8964.0
2021-09-13 12:10:00,103.85,104.0,103.85,103.98,26892.0,96.6198,96.7593,96.6198,96.7407,26892.0
2021-09-13 12:15:00,103.98,103.99,103.91,103.94,6542.0,96.7407,96.75,96.6756,96.7035,6542.0
2021-09-13 12:20:00,103.95,104.03,103.94,104.03,8558.0,96.7128,96.7872,96.7035,96.7872,8558.0
2021-09-13 12:25:00,104.02,104.03,103.97,103.98,9195.0,96.7779,96.7872,96.7314,96.7407,9195.0
2021-09-13 12:30:00,103.97,104.02,103.97,103.98,14900.0,96.7314,96.7779,96.7314,96.7407,14900.0
2021-09-13 12:35:00,103.98,104.02,103.96,103.97,12308.0,96.7407,96.7779,96.7221,96.7314,12308.0
2021-09-13 12:40:00,103.97,103.98,103.88,103.9,10962.0,96.7314,96.7407,96.6477,96.6663,10962.0
2021-09-13 12:45:00,103.9,103.94,103.88,103.93,17144.0,96.6663,96.7035,96.6477,96.6942,17144.0
2021-09-13 12:50:00,103.93,103.97,103.93,103.95,9309.0,96.6942,96.7314,96.6942,96.7128,9309.0
2021-09-13 12:55:00,103.95,104.03,103.95,104.01,10058.0,96.7128,96.7872,96.7128,96.7686,10058.0
2021-09-13 13:00:00,104.01,104.03,103.97,103.97,13867.0,96.7686,96.7872,96.7314,96.7314,13867.0
2021-09-13 13:05:00,103.97,104.06,103.97,104.01,15538.0,96.7314,96.8151,96.7314,96.7686,15538.0
2021-09-13 13:10:00,104.01,104.01,103.97,103.97,8031.0,96.7686,96.7686,96.7314,96.7314,8031.0
2021-09-13 13:15:00,103.97,103.98,103.92,103.94,12478.0,96.7314,96.7407,96.6849,96.7035,12478.0
2021-09-13 13:20:00,103.94,103.96,103.9,103.92,13926.0,96.7035,96.7221,96.6663,96.6849,13926.0
2021-09-13 13:25:00,103.92,103.92,103.81,103.84,11983.0,96.6849,96.6849,96.5825,96.6105,11983.0
2021-09-13 13:30:00,103.84,103.86,103.79,103.8,29452.0,96.6105,96.6291,96.5639,96.5732,29452.0
2021-09-13 13:35:00,103.81,103.84,103.81,103.81,16132.0,96.5825,96.6105,96.5825,96.5825,16132.0
2021-09-13 13:40:00,103.8,103.84,103.77,103.77,23439.0,96.5732,96.6105,96.5453,96.5453,23439.0
2021-09-13 13:45:00,103.77,103.82,103.75,103.81,11164.0,96.5453,96.5919,96.5267,96.5825,11164.0
2021-09-13 13:50:00,103.8,103.8,103.74,103.75,12265.0,96.5732,96.5732,96.5174,96.5267,12265.0
2021-09-13 13:55:00,103.76,103.78,103.74,103.77,15152.0,96.536,96.5546,96.5174,96.5453,15152.0
2021-09-13 14:00:00,103.78,103.85,103.77,103.82,18626.0,96.5546,96.6198,96.5453,96.5919,18626.0
2021-09-13 14:05:00,103.82,103.83,103.8,103.8,9947.0,96.5919,96.6012,96.5732,96.5732,9947.0
2021-09-13 14:10:00,103.8,103.8,103.69,103.7,32576.0,96.5732,96.5732,96.4709,96.4802,32576.0
2021-09-13 14:15:00,103.7,103.72,103.65,103.72,39226.0,96.4802,96.4988,96.4337,96.4988,39226.0
2021-09-13 14:20:00,103.7,103.72,103.66,103.68,16204.0,96.4802,96.4988,96.443,96.4616,16204.0
2021-09-13 14:25:00,103.67,103.7,103.65,103.67,22032.0,96.4523,96.4802,96.4337,96.4523,22032.0
2021-09-13 14:30:00,103.67,103.69,103.63,103.66,14132.0,96.4523,96.4709,96.4151,96.443,14132.0
2021-09-13 14:35:00,103.65,103.65,103.61,103.62,24104.0,96.4337,96.4337,96.3965,96.4058,24104.0
2021-09-13 14:40:00,103.62,103.71,103.61,103.71,18668.0,96.4058,96.4895,96.3965,96.4895,18668.0
2021-09-13 14:45:00,103.7,103.78,103.68,103.77,13813.0,96.4802,96.5546,96.4616,96.5453,13813.0
2021-09-13 14:50:00,103.77,103.77,103.71,103.72,13707.0,96.5453,96.5453,96.4895,96.4988,13707.0
2021-09-13 14:55:00,103.7,103.77,103.69,103.76,32594.0,96.4802,96.5453,96.4709,96.536,32594.0
2021-09-13 15:00:00,103.75,103.76,103.6,103.62,16095.0,96.5267,96.536,96.3872,96.4058,16095.0
2021-09-13 15:05:00,103.61,103.75,103.59,103.71,49549.0,96.3965,96.5267,96.3779,96.4895,49549.0
2021-09-13 15:10:00,103.73,103.84,103.73,103.8,38776.0,96.5081,96.6105,96.5081,96.5732,38776.0
2021-09-13 15:15:00,103.79,103.86,103.76,103.83,21299.0,96.5639,96.6291,96.536,96.6012,21299.0
2021-09-13 15:20:00,103.83,103.88,103.78,103.86,22237.0,96.6012,96.6477,96.5546,96.6291,22237.0
2021-09-13 15:25:00,103.87,103.95,103.83,103.94,20092.0,96.6384,96.7128,96.6012,96.7035,20092.0
2021-09-13 15:30:00,103.94,103.98,103.9,103.95,23779.0,96.7035,96.7407,96.6663,96.7128,23779.0
2021-09-13 15:35:00,103.96,103.96,103.91,103.93,30477.0,96.7221,96.7221,96.6756,96.6942,30477.0
2021-09-13 15:40:00,103.92,103.93,103.85,103.86,78309.0,96.6849,96.6942,96.6198,96.6291,78309.0
2021-09-13 15:45:00,103.86,103.91,103.84,103.88,46580.0,96.6291,96.6756,96.6105,96.6477,46580.0
2021-09-13 15:50:00,103.88,103.99,103.86,103.97,94947.0,96.6477,96.75,96.6291,96.7314,94947.0
2021-09-13 15:55:00,103.97,104.05,103.96,104.04,105297.0,96.7314,96.8058,96.7221,96.7965,105297.0
2021-09-14 09:30:00,104.29,104.35,104.2,104.22,31474.0,97.0291,97.085,96.9454,96.964,31474.0
2021-09-14 09:35:00,104.24,104.31,104.2,104.2,14290.0,96.9826,97.0477,96.9454,96.9454,14290.0
2021-09-14 09:40:00,104.2,104.24,104.13,104.18,17196.0,96.9454,96.9826,96.8803,96.9268,17196.0
2021-09-14 09:45:00,104.17,104.18,104.11,104.11,15577.0,96.9175,96.9268,96.8617,96.8617,15577.0
2021-09-14 09:50:00,104.09,104.13,103.97,103.97,16848.0,96.8431,96.8803,96.7314,96.7314,16848.0
2021-09-14 09:55:00,103.98,103.99,103.88,103.88,29551.0,96.7407,96.75,96.6477,96.6477,29551.0
2021-09-14 10:00:00,103.88,103.88,103.74,103.79,21476.0,96.6477,96.6477,96.5174,96.5639,21476.0
2021-09-14 10:05:00,103.82,103.9,103.81,103.89,8924.0,96.5919,96.6663,96.5825,96.657,8924.0
2021-09-14 10:10:00,103.86,103.86,103.78,103.78,12915.0,96.6291,96.6291,96.5546,96.5546,12915.0
2021-09-14 10:15:00,103.77,103.86,103.77,103.84,14819.0,96.5453,96.6291,96.5453,96.6105,14819.0
2021-09-14 10:20:00,103.86,103.88,103.8,103.82,6831.0,96.6291,96.6477,96.5732,96.5919,6831.0
2021-09-14 10:25:00,103.76,103.82,103.69,103.82,9464.0,96.536,96.5919,96.4709,96.5919,9464.0
2021-09-14 10:30:00,103.82,103.84,103.75,103.77,17014.0,96.5919,96.6105,96.5267,96.5453,17014.0
2021-09-14 10:35:00,103.77,103.8,103.62,103.63,38827.0,96.5453,96.5732,96.4058,96.4151,38827.0
2021-09-14 10:40:00,103.61,103.67,103.6,103.63,12345.0,96.3965,96.4523,96.3872,96.4151,12345.0
2021-09-14 10:45:00,103.65,103.7,103.62,103.65,18115.0,96.4337,96.4802,96.4058,96.4337,18115.0
2021-09-14 10:50:00,103.65,103.68,103.6,103.66,55634.0,96.4337,96.4616,96.3872,96.443,55634.0
2021-09-14 10:55:00,103.66,103.67,103.6,103.65,39782.0,96.443,96.4523,96.3872,96.4337,39782.0
2021-09-14 11:00:00,103.67,103.71,103.67,103.68,25659.0,96.4523,96.4895,96.4523,96.4616,25659.0
2021-09-14 11:05:00,103.68,103.75,103.68,103.75,23314.0,96.4616,96.5267,96.4616,96.5267,23314.0
2021-09-14 11:10:00,103.75,103.8,103.73,103.79,11023.0,96.5267,96.5732,96.5081,96.5639,11023.0
2021-09-14 11:15:00,103.78,103.81,103.75,103.75,10909.0,96.5546,96.5825,96.5267,96.5267,10909.0
2021-09-14 11:20:00,103.75,103.83,103.75,103.83,14265.0,96.5267,96.6012,96.5267,96.6012,14265.0
2021-09-14 11:25:00,103.83,103.85,103.81,103.84,20634.0,96.6012,96.6198,96.5825,96.6105,20634.0
2021-09-14 11:30:00,103.84,103.88,103.82,103.83,43957.0,96.6105,96.6477,96.5919,96.6012,43957.0
2021-09-14 11:35:00,103.83,103.9,103.81,103.89,16905.0,96.6012,96.6663,96.5825,96.657,16905.0
2021-09-14 11:40:00,103.9,103.9,103.89,103.9,8063.0,96.6663,96.6663,96.657,96.6663,8063.0
2021-09-14 11:45:00,103.9,103.9,103.85,103.9,13110.0,96.6663,96.6663,96.6198,96.6663,13110.0
2021-09-14 11:50:00,103.91,103.91,103.83,103.84,15943.0,96.6756,96.6756,96.6012,96.6105,15943.0
2021-09-14 11:55:00,103.84,103.91,103.83,103.91,19661.0,96.6105,96.6756,96.6012,96.6756,19661.0
2021-09-14 12:00:00,103.94,103.98,103.92,103.98,13646.0,96.7035,96.7407,96.6849,96.7407,13646.0
2021-09-14 12:05:00,103.98,103.98,103.95,103.97,7528.0,96.7407,96.7407,96.7128,96.7314,7528.0
2021-09-14 12:10:00,103.96,103.96,103.93,103.95,6356.0,96.7221,96.7221,96.6942,96.7128,6356.0
2021-09-14 12:15:00,103.96,103.96,103.92,103.92,3344.0,96.7221,96.7221,96.6849,96.6849,3344.0
2021-09-14 12:20:00,103.91,103.92,103.9,103.9,3547.0,96.6756,96.6849,96.6663,96.6663,3547.0
2021-09-14 12:25:00,103.9,103.91,103.89,103.91,9978.0,96.6663,96.6756,96.657,96.6756,9978.0
2021-09-14 12:30:00,103.9,103.9,103.85,103.88,7067.0,96.6663,96.6663,96.6198,96.6477,7067.0
2021-09-14 12:35:00,103.88,103.9,103.85,103.85,16991.0,96.6477,96.6663,96.6198,96.6198,16991.0
2021-09-14 12:40:00,103.84,103.84,103.76,103.76,33244.0,96.6105,96.6105,96.536,96.536,33244.0
2021-09-14 12:45:00,103.77,103.78,103.75,103.76,19500.0,96.5453,96.5546,96.5267,96.536,19500.0
2021-09-14 12:50:00,103.75,103.76,103.73,103.74,8205.0,96.5267,96.536,96.5081,96.5174,8205.0
2021-09-14 12:55:00,103.74,103.74,103.69,103.71,59088.0,96.5174,96.5174,96.4709,96.4895,59088.0
2021-09-14 13:00:00,103.71,103.76,103.69,103.69,16050.0,96.4895,96.536,96.4709,96.4709,16050.0
2021-09-14 13:05:00,103.69,103.69,103.56,103.57,52039.0,96.4709,96.4709,96.35,96.3593,52039.0
2021-09-14 13:10:00,103.57,103.61,103.55,103.58,20924.0,96.3593,96.3965,96.3407,96.3686,20924.0
2021-09-14 13:15:00,103.58,103.66,103.57,103.66,9574.0,96.3686,96.443,96.3593,96.443,9574.0
2021-09-14 13:20:00,103.67,103.7,103.67,103.68,25748.0,96.4523,96.4802,96.4523,96.4616,25748.0
2021-09-14 13:25:00,103.68,103.71,103.68,103.71,3991.0,96.4616,96.4895,96.4616,96.4895,3991.0
2021-09-14 13:30:00,103.7,103.7,103.61,103.63,13673.0,96.4802,96.4802,96.3965,96.4151,13673.0
2021-09-14 13:35:00,103.62,103.69,103.6,103.69,8516.0,96.4058,96.4709,96.3872,96.4709,8516.0
2021-09-14 13:40:00,103.69,103.74,103.68,103.74,6763.0,96.4709,96.5174,96.4616,96.5174,6763.0
2021-09-14 13:45:00,103.74,103.75,103.71,103.72,5338.0,96.5174,96.5267,96.4895,96.4988,5338.0
2021-09-14 13:50:00,103.72,103.77,103.71,103.75,19649.0,96.4988,96.5453,96.4895,96.5267,19649.0
2021-09-14 13:55:00,103.75,103.76,103.73,103.73,5903.0,96.5267,96.536,96.5081,96.5081,5903.0
2021-09-14 14:00:00,103.73,103.73,103.69,103.7,10871.0,96.5081,96.5081,96.4709,96.4802,10871.0
2021-09-14 14:05:00,103.7,103.75,103.67,103.67,9620.0,96.4802,96.5267,96.4523,96.4523,9620.0
2021-09-14 14:10:00,103.68,103.68,103.64,103.65,8212.0,96.4616,96.4616,96.4244,96.4337,8212.0
2021-09-14 14:15:00,103.64,103.64,103.56,103.56,12961.0,96.4244,96.4244,96.35,96.35,12961.0
2021-09-14 14:20:00,103.55,103.55,103.49,103.54,16708.0,96.3407,96.3407,96.2848,96.3313,16708.0
2021-09-14 14:25:00,103.53,103.53,103.47,103.5,6910.0,96.322,96.322,96.2662,96.2941,6910.0
2021-09-14 14:30:00,103.49,103.49,103.43,103.43,9417.0,96.2848,96.2848,96.229,96.229,9417.0
2021-09-14 14:35:00,103.42,103.44,103.38,103.43,23139.0,96.2197,96.2383,96.1825,96.229,23139.0
2021-09-14 14:40:00,103.43,103.48,103.43,103.47,22966.0,96.229,96.2755,96.229,96.2662,22966.0
2021-09-14 14:45:00,103.47,103.47,103.35,103.36,20069.0,96.2662,96.2662,96.1546,96.1639,20069.0
2021-09-14 14:50:00,103.35,103.41,103.32,103.41,19642.0,96.1546,96.2104,96.1267,96.2104,19642.0
2021-09-14 14:55:00,103.41,103.49,103.4,103.47,15429.0,96.2104,96.2848,96.2011,96.2662,15429.0
2021-09-14 15:00:00,103.47,103.48,103.43,103.45,20194.0,96.2662,96.2755,96.229,96.2476,20194.0
2021-09-14 15:05:00,103.45,103.51,103.44,103.45,14384.0,96.2476,96.3034,96.2383,96.2476,14384.0
2021-09-14 15:10:00,103.45,103.47,103.41,103.41,24700.0,96.2476,96.2662,96.2104,96.2104,24700.0
2021-09-14 15:15:00,103.42,103.42,103.35,103.37,18246.0,96.2197,96.2197,96.1546,96.1732,18246.0
2021-09-14 15:20:00,103.37,103.46,103.34,103.38,18772.0,96.1732,96.2569,96.1453,96.1825,18772.0
2021-09-14 15:25:00,103.37,103.39,103.34,103.35,15295.0,96.1732,96.1918,96.1453,96.1546,15295.0
2021-09-14 15:30:00,103.34,103.38,103.31,103.36,43356.0,96.1453,96.1825,96.1174,96.1639,43356.0
2021-09-14 15:35:00,103.35,103.38,103.31,103.37,18875.0,96.1546,96.1825,96.1174,96.1732,18875.0
2021-09-14 15:40:00,103.37,103.43,103.35,103.4,57147.0,96.1732,96.229,96.1546,96.2011,57147.0
2021-09-14 15:45:00,103.4,103.46,103.34,103.36,39798.0,96.2011,96.2569,96.1453,96.1639,39798.0
2021-09-14 15:50:00,103.36,103.51,103.33,103.47,85814.0,96.1639,96.3034,96.136,96.2662,85814.0
2021-09-14 15:55:00,103.47,103.49,103.42,103.49,74860.0,96.2662,96.2848,96.2197,96.2848,74860.0
2021-09-15 09:30:00,103.47,103.54,103.34,103.37,42392.0,96.2662,96.3313,96.1453,96.1732,42392.0
2021-09-15 09:35:00,103.37,103.37,103.26,103.28,43001.0,96.1732,96.1732,96.0708,96.0894,43001.0
2021-09-15 09:40:00,103.27,103.33,103.25,103.33,26112.0,96.0801,96.136,96.0615,96.136,26112.0
2021-09-15 09:45:00,103.35,103.6,103.35,103.6,30828.0,96.1546,96.3872,96.1546,96.3872,30828.0
2021-09-15 09:50:00,103.63,103.63,103.5,103.53,29792.0,96.4151,96.4151,96.2941,96.322,29792.0
2021-09-15 09:55:00,103.52,103.6,103.48,103.55,46329.0,96.3127,96.3872,96.2755,96.3407,46329.0
2021-09-15 10:00:00,103.57,103.64,103.52,103.63,29145.0,96.3593,96.4244,96.3127,96.4151,29145.0
2021-09-15 10:05:00,103.62,103.62,103.48,103.49,19338.0,96.4058,96.4058,96.2755,96.2848,19338.0
2021-09-15 10:10:00,103.47,103.52,103.31,103.36,13572.0,96.2662,96.3127,96.1174,96.1639,13572.0
2021-09-15 10:15:00,103.37,103.45,103.29,103.45,17507.0,96.1732,96.2476,96.0988,96.2476,17507.0
2021-09-15 10:20:00,103.46,103.48,103.38,103.42,14126.0,96.2569,96.2755,96.1825,96.2197,14126.0
2021-09-15 10:25:00,103.42,103.47,103.4,103.42,24074.0,96.2197,96.2662,96.2011,96.2197,24074.0
2021-09-15 10:30:00,103.42,103.54,103.39,103.51,15820.0,96.2197,96.3313,96.1918,96.3034,15820.0
2021-09-15 10:35:00,103.51,103.56,103.51,103.52,35073.0,96.3034,96.35,96.3034,96.3127,35073.0
2021-09-15 10:40:00,103.5,103.51,103.36,103.38,14426.0,96.2941,96.3034,96.1639,96.1825,14426.0
2021-09-15 10:45:00,103.39,103.46,103.37,103.46,22052.0,96.1918,96.2569,96.1732,96.2569,22052.0
2021-09-15 10:50:00,103.46,103.49,103.38,103.38,28078.0,96.2569,96.2848,96.1825,96.1825,28078.0
2021-09-15 10:55:00,103.38,103.49,103.37,103.49,17510.0,96.1825,96.2848,96.1732,96.2848,17510.0
2021-09-15 11:00:00,103.5,103.51,103.43,103.5,16408.0,96.2941,96.3034,96.229,96.2941,16408.0
2021-09-15 11:05:00,103.5,103.52,103.48,103.49,14545.0,96.2941,96.3127,96.2755,96.2848,14545.0
2021-09-15 11:10:00,103.48,103.5,103.45,103.45,18020.0,96.2755,96.2941,96.2476,96.2476,18020.0
2021-09-15 11:15:00,103.44,103.48,103.44,103.46,9220.0,96.2383,96.2755,96.2383,96.2569,9220.0
2021-09-15 11:20:00,103.47,103.53,103.47,103.53,12170.0,96.2662,96.322,96.2662,96.322,12170.0
2021-09-15 11:25:00,103.52,103.55,103.49,103.5,49669.0,96.3127,96.3407,96.2848,96.2941,49669.0
2021-09-15 11:30:00,103.5,103.5,103.43,103.44,20202.0,96.2941,96.2941,96.229,96.2383,20202.0
2021-09-15 11:35:00,103.44,103.49,103.42,103.48,22085.0,96.2383,96.2848,96.2197,96.2755,22085.0
2021-09-15 11:40:00,103.48,103.49,103.45,103.47,25133.0,96.2755,96.2848,96.2476,96.2662,25133.0
2021-09-15 11:45:00,103.47,103.47,103.41,103.44,3715.0,96.2662,96.2662,96.2104,96.2383,3715.0
2021-09-15 11:50:00,103.44,103.45,103.43,103.45,5600.0,96.2383,96.2476,96.229,96.2476,5600.0
2021-09-15 11:55:00,103.44,103.5,103.43,103.5,36473.0,96.2383,96.2941,96.229,96.2941,36473.0
2021-09-15 12:00:00,103.5,103.5,103.44,103.47,28445.0,96.2941,96.2941,96.2383,96.2662,28445.0
2021-09-15 12:05:00,103.46,103.5,103.44,103.48,22105.0,96.2569,96.2941,96.2383,96.2755,22105.0
2021-09-15 12:10:00,103.48,103.51,103.47,103.48,27698.0,96.2755,96.3034,96.2662,96.2755,27698.0
2021-09-15 12:15:00,103.48,103.53,103.47,103.51,14246.0,96.2755,96.322,96.2662,96.3034,14246.0
2021-09-15 12:20:00,103.52,103.57,103.51,103.57,33535.0,96.3127,96.3593,96.3034,96.3593,33535.0
2021-09-15 12:25:00,103.57,103.65,103.57,103.6,31703.0,96.3593,96.4337,96.3593,96.3872,31703.0
2021-09-15 12:30:00,103.61,103.66,103.61,103.66,15020.0,96.3965,96.443,96.3965,96.443,15020.0
2021-09-15 12:35:00,103.66,103.69,103.65,103.69,35467.0,96.443,96.4709,96.4337,96.4709,35467.0
2021-09-15 12:40:00,103.7,103.82,103.7,103.8,108688.0,96.4802,96.5919,96.4802,96.5732,108688.0
2021-09-15 12:45:00,103.8,103.8,103.76,103.78,75532.0,96.5732,96.5732,96.536,96.5546,75532.0
2021-09-15 12:50:00,103.78,103.79,103.76,103.77,43747.0,96.5546,96.5639,96.536,96.5453,43747.0
2021-09-15 12:55:00,103.78,103.83,103.78,103.81,58687.0,96.5546,96.6012,96.5546,96.5825,58687.0
2021-09-15 13:00:00,103.82,103.86,103.82,103.86,42664.0,96.5919,96.6291,96.5919,96.6291,42664.0
2021-09-15 13:05:00,103.86,103.9,103.81,103.82,63840.0,96.6291,96.6663,96.5825,96.5919,63840.0
2021-09-15 13:10:00,103.82,103.87,103.82,103.86,29353.0,96.5919,96.6384,96.5919,96.6291,29353.0
2021-09-15 13:15:00,103.87,103.89,103.87,103.88,38003.0,96.6384,96.657,96.6384,96.6477,38003.0
2021-09-15 13:20:00,103.89,103.91,103.88,103.9,19764.0,96.657,96.6756,96.6477,96.6663,19764.0
2021-09-15 13:25:00,103.91,103.93,103.89,103.91,108539.0,96.6756,96.6942,96.657,96.6756,108539.0
2021-09-15 13:30:00,103.91,103.96,103.91,103.96,26439.0,96.6756,96.7221,96.6756,96.7221,26439.0
2021-09-15 13:35:00,103.97,103.97,103.92,103.93,50172.0,96.7314,96.7314,96.6849,96.6942,50172.0
2021-09-15 13:40:00,103.93,103.97,103.93,103.97,42321.0,96.6942,96.7314,96.6942,96.7314,42321.0
2021-09-15 13:45:00,103.97,104.02,103.96,103.99,58799.0,96.7314,96.7779,96.7221,96.75,58799.0
2021-09-15 13:50:00,103.99,104.01,103.98,103.98,47543.0,96.75,96.7686,96.7407,96.7407,47543.0
2021-09-15 13:55:00,103.99,103.99,103.92,103.92,32219.0,96.75,96.75,96.6849,96.6849,32219.0
2021-09-15 14:00:00,103.92,103.94,103.9,103.92,61956.0,96.6849,96.7035,96.6663,96.6849,61956.0
2021-09-15 14:05:00,103.92,103.99,103.92,103.98,29746.0,96.6849,96.75,96.6849,96.7407,29746.0
2021-09-15 14:10:00,103.98,103.99,103.94,103.95,46505.0,96.7407,96.75,96.7035,96.7128,46505.0
2021-09-15 14:15:00,103.95,103.98,103.92,103.92,54256.0,96.7128,96.7407,96.6849,96.6849,54256.0
2021-09-15 14:20:00,103.92,103.96,103.91,103.93,87320.0,96.6849,96.7221,96.6756,96.6942,87320.0
2021-09-15 14:25:00,103.94,103.99,103.93,103.96,52917.0,96.7035,96.75,96.6942,96.7221,52917.0
2021-09-15 14:30:00,103.96,103.97,103.95,103.97,32966.0,96.7221,96.7314,96.7128,96.7314,32966.0
2021-09-15 14:35:00,103.98,104.02,103.97,103.98,15027.0,96.7407,96.7779,96.7314,96.7407,15027.0
2021-09-15 14:40:00,103.98,104.0,103.95,103.95,9821.0,96.7407,96.7593,96.7128,96.7128,9821.0
2021-09-15 14:45:00,103.96,104.0,103.96,104.0,22825.0,96.7221,96.7593,96.7221,96.7593,22825.0
2021-09-15 14:50:00,104.0,104.0,103.94,103.97,12346.0,96.7593,96.7593,96.7035,96.7314,12346.0
2021-09-15 14:55:00,103.97,103.97,103.94,103.95,7291.0,96.7314,96.7314,96.7035,96.7128,7291.0
2021-09-15 15:00:00,103.96,104.0,103.94,103.99,11847.0,96.7221,96.7593,96.7035,96.75,11847.0
2021-09-15 15:05:00,104.0,104.01,103.97,104.01,13136.0,96.7593,96.7686,96.7314,96.7686,13136.0
2021-09-15 15:10:00,104.01,104.05,104.0,104.05,6789.0,96.7686,96.8058,96.7593,96.8058,6789.0
2021-09-15 15:15:00,104.06,104.1,104.05,104.1,14949.0,96.8151,96.8524,96.8058,96.8524,14949.0
2021-09-15 15:20:00,104.1,104.1,104.04,104.06,24286.0,96.8524,96.8524,96.7965,96.8151,24286.0
2021-09-15 15:25:00,104.07,104.09,104.05,104.06,11241.0,96.8244,96.8431,96.8058,96.8151,11241.0
2021-09-15 15:30:00,104.06,104.1,104.04,104.09,21297.0,96.8151,96.8524,96.7965,96.8431,21297.0
2021-09-15 15:35:00,104.09,104.16,104.08,104.15,12360.0,96.8431,96.9082,96.8338,96.8989,12360.0
2021-09-15 15:40:00,104.15,104.15,104.11,104.15,16077.0,96.8989,96.8989,96.8617,96.8989,16077.0
2021-09-15 15:45:00,104.16,104.17,104.12,104.13,81339.0,96.9082,96.9175,96.871,96.8803,81339.0
2021-09-15 15:50:00,104.13,104.14,104.07,104.09,129468.0,96.8803,96.8896,96.8244,96.8431,129468.0
2021-09-15 15:55:00,104.09,104.1,104.04,104.09,102550.0,96.8431,96.8524,96.7965,96.8431,102550.0
2021-09-16 09:30:00,103.8,103.86,103.67,103.81,50308.0,96.5732,96.6291,96.4523,96.5825,50308.0
2021-09-16 09:35:00,103.8,103.82,103.71,103.75,26534.0,96.5732,96.5919,96.4895,96.5267,26534.0
2021-09-16 09:40:00,103.71,103.74,103.62,103.64,36464.0,96.4895,96.5174,96.4058,96.4244,36464.0
2021-09-16 09:45:00,103.66,103.68,103.52,103.55,43681.0,96.443,96.4616,96.3127,96.3407,43681.0
2021-09-16 09:50:00,103.54,103.6,103.43,103.44,23463.0,96.3313,96.3872,96.229,96.2383,23463.0
2021-09-16 09:55:00,103.43,103.52,103.41,103.49,11250.0,96.229,96.3127,96.2104,96.2848,11250.0
2021-09-16 10:00:00,103.47,103.47,103.32,103.35,23502.0,96.2662,96.2662,96.1267,96.1546,23502.0
2021-09-16 10:05:00,103.35,103.49,103.35,103.48,20047.0,96.1546,96.2848,96.1546,96.2755,20047.0
2021-09-16 10:10:00,103.47,103.47,103.33,103.33,12128.0,96.2662,96.2662,96.136,96.136,12128.0
2021-09-16 10:15:00,103.32,103.36,103.28,103.29,19016.0,96.1267,96.1639,96.0894,96.0988,19016.0
2021-09-16 10:20:00,103.29,103.37,103.26,103.33,25065.0,96.0988,96.1732,96.0708,96.136,25065.0
2021-09-16 10:25:00,103.33,103.42,103.31,103.41,31936.0,96.136,96.2197,96.1174,96.2104,31936.0
2021-09-16 10:30:00,103.39,103.47,103.34,103.46,23328.0,96.1918,96.2662,96.1453,96.2569,23328.0
2021-09-16 10:35:00,103.47,103.51,103.41,103.51,12750.0,96.2662,96.3034,96.2104,96.3034,12750.0
2021-09-16 10:40:00,103.5,103.5,103.38,103.42,30686.0,96.2941,96.2941,96.1825,96.2197,30686.0
2021-09-16 10:45:00,103.42,103.45,103.39,103.42,24873.0,96.2197,96.2476,96.1918,96.2197,24873.0
2021-09-16 10:50:00,103.42,103.42,103.27,103.27,67124.0,96.2197,96.2197,96.0801,96.0801,67124.0
2021-09-16 10:55:00,103.27,103.31,103.22,103.31,31637.0,96.0801,96.1174,96.0336,96.1174,31637.0
2021-09-16 11:00:00,103.3,103.37,103.29,103.32,18491.0,96.1081,96.1732,96.0988,96.1267,18491.0
2021-09-16 11:05:00,103.32,103.37,103.28,103.37,22365.0,96.1267,96.1732,96.0894,96.1732,22365.0
2021-09-16 11:10:00,103.36,103.43,103.34,103.41,10289.0,96.1639,96.229,96.1453,96.2104,10289.0
2021-09-16 11:15:00,103.4,103.4,103.26,103.28,54696.0,96.2011,96.2011,96.0708,96.0894,54696.0
2021-09-16 11:20:00,103.29,103.34,103.26,103.33,93239.0,96.0988,96.1453,96.0708,96.136,93239.0
2021-09-16 11:25:00,103.33,103.38,103.33,103.36,36321.0,96.136,96.1825,96.136,96.1639,36321.0
2021-09-16 11:30:00,103.36,103.4,103.34,103.34,14484.0,96.1639,96.2011,96.1453,96.1453,14484.0
2021-09-16 11:35:00,103.34,103.4,103.3,103.39,14707.0,96.1453,96.2011,96.1081,96.1918,14707.0
2021-09-16 11:40:00,103.4,103.42,103.36,103.36,10033.0,96.2011,96.2197,96.1639,96.1639,10033.0
2021-09-16 11:45:00,103.36,103.38,103.32,103.36,11439.0,96.1639,96.1825,96.1267,96.1639,11439.0
2021-09-16 11:50:00,103.36,103.4,103.36,103.4,8114.0,96.1639,96.2011,96.1639,96.2011,8114.0
2021-09-16 11:55:00,103.38,103.45,103.35,103.45,9092.0,96.1825,96.2476,96.1546,96.2476,9092.0
2021-09-16 12:00:00,103.45,103.46,103.4,103.4,8550.0,96.2476,96.2569,96.2011,96.2011,8550.0
2021-09-16 12:05:00,103.4,103.47,103.4,103.47,13781.0,96.2011,96.2662,96.2011,96.2662,13781.0
2021-09-16 12:10:00,103.47,103.49,103.44,103.48,5169.0,96.2662,96.2848,96.2383,96.2755,5169.0
2021-09-16 12:15:00,103.49,103.56,103.49,103.56,42237.0,96.2848,96.35,96.2848,96.35,42237.0
2021-09-16 12:20:00,103.57,103.57,103.52,103.52,6884.0,96.3593,96.3593,96.3127,96.3127,6884.0
2021-09-16 12:25:00,103.53,103.54,103.5,103.5,6256.0,96.322,96.3313,96.2941,96.2941,6256.0
2021-09-16 12:30:00,103.51,103.55,103.51,103.55,13299.0,96.3034,96.3407,96.3034,96.3407,13299.0
2021-09-16 12:35:00,103.55,103.55,103.55,103.55,5520.0,96.3407,96.3407,96.3407,96.3407,5520.0
2021-09-16 12:40:00,103.55,103.6,103.54,103.6,12929.0,96.3407,96.3872,96.3313,96.3872,12929.0
2021-09-16 12:45:00,103.6,103.63,103.6,103.6,25586.0,96.3872,96.4151,96.3872,96.3872,25586.0
2021-09-16 12:50:00,103.6,103.61,103.52,103.52,27209.0,96.3872,96.3965,96.3127,96.3127,27209.0
2021-09-16 12:55:00,103.52,103.57,103.52,103.56,11485.0,96.3127,96.3593,96.3127,96.35,11485.0
2021-09-16 13:00:00,103.55,103.55,103.5,103.51,13057.0,96.3407,96.3407,96.2941,96.3034,13057.0
2021-09-16 13:05:00,103.51,103.52,103.49,103.51,15842.0,96.3034,96.3127,96.2848,96.3034,15842.0
2021-09-16 13:10:00,103.51,103.54,103.5,103.54,5879.0,96.3034,96.3313,96.2941,96.3313,5879.0
2021-09-16 13:15:00,103.54,103.57,103.54,103.57,4857.0,96.3313,96.3593,96.3313,96.3593,4857.0
2021-09-16 13:20:00,103.58,103.59,103.56,103.57,6355.0,96.3686,96.3779,96.35,96.3593,6355.0
2021-09-16 13:25:00,103.57,103.59,103.55,103.56,11262.0,96.3593,96.3779,96.3407,96.35,11262.0
2021-09-16 13:30:00,103.56,103.56,103.51,103.52,17362.0,96.35,96.35,96.3034,96.3127,17362.0
2021-09-16 13:35:00,103.52,103.53,103.47,103.48,10518.0,96.3127,96.322,96.2662,96.2755,10518.0
2021-09-16 13:40:00,103.49,103.51,103.48,103.5,6752.0,96.2848,96.3034,96.2755,96.2941,6752.0
2021-09-16 13:45:00,103.49,103.53,103.48,103.52,10359.0,96.2848,96.322,96.2755,96.3127,10359.0
2021-09-16 13:50:00,103.53,103.7,103.53,103.7,70311.0,96.322,96.4802,96.322,96.4802,70311.0
2021-09-16 13:55:00,103.69,103.72,103.68,103.72,16295.0,96.4709,96.4988,96.4616,96.4988,16295.0
2021-09-16 14:00:00,103.72,103.72,103.69,103.69,10300.0,96.4988,96.4988,96.4709,96.4709,10300.0
2021-09-16 14:05:00,103.69,103.72,103.68,103.72,8200.0,96.4709,96.4988,96.4616,96.4988,8200.0
2021-09-16 14:10:00,103.72,103.81,103.72,103.78,66760.0,96.4988,96.5825,96.4988,96.5546,66760.0
2021-09-16 14:15:00,103.78,103.8,103.75,103.76,20246.0,96.5546,96.5732,96.5267,96.536,20246.0
2021-09-16 14:20:00,103.75,103.77,103.75,103.75,5384.0,96.5267,96.5453,96.5267,96.5267,5384.0
2021-09-16 14:25:00,103.76,103.78,103.71,103.75,8712.0,96.536,96.5546,96.4895,96.5267,8712.0
2021-09-16 14:30:00,103.76,103.79,103.76,103.78,5346.0,96.536,96.5639,96.536,96.5546,5346.0
2021-09-16 14:35:00,103.78,103.8,103.77,103.77,6430.0,96.5546,96.5732,96.5453,96.5453,6430.0
2021-09-16 14:40:00,103.77,103.77,103.75,103.75,9840.0,96.5453,96.5453,96.5267,96.5267,9840.0
2021-09-16 14:45:00,103.75,103.77,103.75,103.77,12400.0,96.5267,96.5453,96.5267,96.5453,12400.0
2021-09-16 14:50:00,103.77,103.83,103.76,103.82,6804.0,96.5453,96.6012,96.536,96.5919,6804.0
2021-09-16 14:55:00,103.82,103.87,103.82,103.86,10000.0,96.5919,96.6384,96.5919,96.6291,10000.0
2021-09-16 15:00:00,103.86,103.89,103.84,103.88,31117.0,96.6291,96.657,96.6105,96.6477,31117.0
2021-09-16 15:05:00,103.89,104.0,103.89,103.97,36309.0,96.657,96.7593,96.657,96.7314,36309.0
2021-09-16 15:10:00,103.98,104.01,103.97,103.97,15300.0,96.7407,96.7686,96.7314,96.7314,15300.0
2021-09-16 15:15:00,103.98,103.98,103.89,103.91,26641.0,96.7407,96.7407,96.657,96.6756,26641.0
2021-09-16 15:20:00,103.92,103.93,103.9,103.9,13051.0,96.6849,96.6942,96.6663,96.6663,13051.0
2021-09-16 15:25:00,103.9,103.91,103.82,103.83,33044.0,96.6663,96.6756,96.5919,96.6012,33044.0
2021-09-16 15:30:00,103.83,103.89,103.82,103.86,38317.0,96.6012,96.657,96.5919,96.6291,38317.0
2021-09-16 15:35:00,103.86,103.9,103.84,103.89,43462.0,96.6291,96.6663,96.6105,96.657,43462.0
2021-09-16 15:40:00,103.9,103.9,103.86,103.87,29904.0,96.6663,96.6663,96.6291,96.6384,29904.0
2021-09-16 15:45:00,103.87,103.91,103.85,103.85,73520.0,96.6384,96.6756,96.6198,96.6198,73520.0
2021-09-16 15:50:00,103.85,103.89,103.84,103.84,77853.0,96.6198,96.657,96.6105,96.6105,77853.0
2021-09-16 15:55:00,103.84,103.85,103.8,103.83,92353.0,96.6105,96.6198,96.5732,96.6012,92353.0
2021-09-17 09:30:00,103.53,103.69,103.49,103.55,63440.0,96.322,96.4709,96.2848,96.3407,63440.0
2021-09-17 09:35:00,103.54,103.55,103.47,103.5,13599.0,96.3313,96.3407,96.2662,96.2941,13599.0
2021-09-17 09:40:00,103.49,103.61,103.48,103.5,36500.0,96.2848,96.3965,96.2755,96.2941,36500.0
2021-09-17 09:45:00,103.5,103.54,103.36,103.36,23203.0,96.2941,96.3313,96.1639,96.1639,23203.0
2021-09-17 09:50:00,103.35,103.37,103.26,103.26,23710.0,96.1546,96.1732,96.0708,96.0708,23710.0
2021-09-17 09:55:00,103.26,103.28,103.2,103.28,55325.0,96.0708,96.0894,96.015,96.0894,55325.0
2021-09-17 10:00:00,103.27,103.31,103.21,103.23,31606.0,96.0801,96.1174,96.0243,96.0429,31606.0
2021-09-17 10:05:00,103.2,103.25,103.16,103.23,16900.0,96.015,96.0615,95.9778,96.0429,16900.0
2021-09-17 10:10:00,103.22,103.22,103.09,103.09,23366.0,96.0336,96.0336,95.9127,95.9127,23366.0
2021-09-17 10:15:00,103.08,103.12,103.02,103.12,12250.0,95.9034,95.9406,95.8476,95.9406,12250.0
2021-09-17 10:20:00,103.12,103.13,103.07,103.07,6486.0,95.9406,95.9499,95.8941,95.8941,6486.0
2021-09-17 10:25:00,103.05,103.15,103.01,103.14,17524.0,95.8755,95.9685,95.8382,95.9592,17524.0
2021-09-17 10:30:00,103.14,103.14,103.02,103.08,34608.0,95.9592,95.9592,95.8476,95.9034,34608.0
2021-09-17 10:35:00,103.08,103.08,102.96,103.0,26512.0,95.9034,95.9034,95.7917,95.8289,26512.0
2021-09-17 10:40:00,103.0,103.01,102.91,102.94,17196.0,95.8289,95.8382,95.7452,95.7731,17196.0
2021-09-17 10:45:00,102.93,102.96,102.86,102.95,28468.0,95.7638,95.7917,95.6987,95.7824,28468.0
2021-09-17 10:50:00,102.94,102.99,102.87,102.98,34488.0,95.7731,95.8196,95.708,95.8103,34488.0
2021-09-17 10:55:00,102.98,102.98,102.86,102.91,24604.0,95.8103,95.8103,95.6987,95.7452,24604.0
2021-09-17 11:00:00,102.91,102.92,102.84,102.89,24140.0,95.7452,95.7545,95.6801,95.7266,24140.0
2021-09-17 11:05:00,102.87,102.88,102.82,102.88,18865.0,95.708,95.7173,95.6615,95.7173,18865.0
2021-09-17 11:10:00,102.86,103.0,102.76,102.99,49968.0,95.6987,95.8289,95.6057,95.8196,49968.0
2021-09-17 11:15:00,102.99,103.03,102.95,103.02,16507.0,95.8196,95.8569,95.7824,95.8476,16507.0
2021-09-17 11:20:00,103.01,103.05,102.99,102.99,23643.0,95.8382,95.8755,95.8196,95.8196,23643.0
2021-09-17 11:25:00,102.98,103.0,102.86,102.86,27200.0,95.8103,95.8289,95.6987,95.6987,27200.0
2021-09-17 11:30:00,102.85,102.87,102.73,102.87,32634.0,95.6894,95.708,95.5777,95.708,32634.0
2021-09-17 11:35:00,102.85,102.9,102.81,102.85,46154.0,95.6894,95.7359,95.6522,95.6894,46154.0
2021-09-17 11:40:00,102.85,102.89,102.83,102.85,23441.0,95.6894,95.7266,95.6708,95.6894,23441.0
2021-09-17 11:45:00,102.85,102.94,102.84,102.91,25177.0,95.6894,95.7731,95.6801,95.7452,25177.0
2021-09-17 11:50:00,102.9,102.9,102.76,102.76,21899.0,95.7359,95.7359,95.6057,95.6057,21899.0
2021-09-17 11:55:00,102.76,102.91,102.76,102.88,28814.0,95.6057,95.7452,95.6057,95.7173,28814.0
2021-09-17 12:00:00,102.88,102.95,102.86,102.95,30603.0,95.7173,95.7824,95.6987,95.7824,30603.0
2021-09-17 12:05:00,102.95,102.97,102.92,102.96,30509.0,95.7824,95.801,95.7545,95.7917,30509.0
2021-09-17 12:10:00,102.96,103.0,102.93,102.93,20881.0,95.7917,95.8289,95.7638,95.7638,20881.0
2021-09-17 12:15:00,102.94,102.96,102.91,102.92,34361.0,95.7731,95.7917,95.7452,95.7545,34361.0
2021-09-17 12:20:00,102.92,103.07,102.91,103.07,35928.0,95.7545,95.8941,95.7452,95.8941,35928.0
2021-09-17 12:25:00,103.07,103.07,102.99,103.0,43802.0,95.8941,95.8941,95.8196,95.8289,43802.0
2021-09-17 12:30:00,103.0,103.08,103.0,103.06,45095.0,95.8289,95.9034,95.8289,95.8848,45095.0
2021-09-17 12:35:00,103.06,103.1,103.06,103.08,11082.0,95.8848,95.922,95.8848,95.9034,11082.0
2021-09-17 12:40:00,103.1,103.1,103.03,103.04,19949.0,95.922,95.922,95.8569,95.8662,19949.0
2021-09-17 12:45:00,103.05,103.07,103.01,103.02,216464.0,95.8755,95.8941,95.8382,95.8476,216464.0
2021-09-17 12:50:00,103.02,103.08,103.02,103.02,39190.0,95.8476,95.9034,95.8476,95.8476,39190.0
2021-09-17 12:55:00,103.07,103.07,102.99,102.99,5100.0,95.8941,95.8941,95.8196,95.8196,5100.0
2021-09-17 13:00:00,103.0,103.0,102.92,102.96,10300.0,95.8289,95.8289,95.7545,95.7917,10300.0
2021-09-17 13:05:00,102.93,102.97,102.9,102.91,4854.0,95.7638,95.801,95.7359,95.7452,4854.0
2021-09-17 13:10:00,102.91,102.94,102.89,102.89,12280.0,95.7452,95.7731,95.7266,95.7266,12280.0
2021-09-17 13:15:00,102.9,102.93,102.85,102.85,5400.0,95.7359,95.7638,95.6894,95.6894,5400.0
2021-09-17 13:20:00,102.85,102.87,102.82,102.83,4357.0,95.6894,95.708,95.6615,95.6708,4357.0
2021-09-17 13:25:00,102.83,102.88,102.8,102.88,11568.0,95.6708,95.7173,95.6429,95.7173,11568.0
2021-09-17 13:30:00,102.88,102.88,102.8,102.85,20044.0,95.7173,95.7173,95.6429,95.6894,20044.0
2021-09-17 13:35:00,102.87,102.9,102.85,102.89,12187.0,95.708,95.7359,95.6894,95.7266,12187.0
2021-09-17 13:40:00,102.89,102.89,102.83,102.83,12691.0,95.7266,95.7266,95.6708,95.6708,12691.0
2021-09-17 13:45:00,102.85,102.85,102.68,102.69,7600.0,95.6894,95.6894,95.5312,95.5405,7600.0
2021-09-17 13:50:00,102.69,102.72,102.65,102.72,31054.0,95.5405,95.5684,95.5033,95.5684,31054.0
2021-09-17 13:55:00,102.72,102.75,102.71,102.75,6533.0,95.5684,95.5963,95.5591,95.5963,6533.0
2021-09-17 14:00:00,102.74,102.77,102.73,102.77,8366.0,95.587,95.615,95.5777,95.615,8366.0
2021-09-17 14:05:00,102.79,102.86,102.78,102.85,16243.0,95.6336,95.6987,95.6243,95.6894,16243.0
2021-09-17 14:10:00,102.85,102.88,102.77,102.77,10562.0,95.6894,95.7173,95.615,95.615,10562.0
2021-09-17 14:15:00,102.77,102.8,102.72,102.74,12240.0,95.615,95.6429,95.5684,95.587,12240.0
2021-09-17 14:20:00,102.75,102.84,102.75,102.83,29890.0,95.5963,95.6801,95.5963,95.6708,29890.0
2021-09-17 14:25:00,102.83,102.83,102.75,102.75,40187.0,95.6708,95.6708,95.5963,95.5963,40187.0
2021-09-17 14:30:00,102.72,102.77,102.72,102.73,11256.0,95.5684,95.615,95.5684,95.5777,11256.0
2021-09-17 14:35:00,102.73,102.77,102.7,102.76,24970.0,95.5777,95.615,95.5498,95.6057,24970.0
2021-09-17 14:40:00,102.76,102.85,102.76,102.84,13879.0,95.6057,95.6894,95.6057,95.6801,13879.0
2021-09-17 14:45:00,102.85,102.87,102.81,102.85,10765.0,95.6894,95.708,95.6522,95.6894,10765.0
2021-09-17 14:50:00,102.86,102.87,102.83,102.83,10700.0,95.6987,95.708,95.6708,95.6708,10700.0
2021-09-17 14:55:00,102.83,102.9,102.81,102.84,8037.0,95.6708,95.7359,95.6522,95.6801,8037.0
2021-09-17 15:00:00,102.84,102.93,102.84,102.92,11455.0,95.6801,95.7638,95.6801,95.7545,11455.0
2021-09-17 15:05:00,102.92,102.92,102.83,102.84,20962.0,95.7545,95.7545,95.6708,95.6801,20962.0
2021-09-17 15:10:00,102.83,102.85,102.77,102.79,30774.0,95.6708,95.6894,95.615,95.6336,30774.0
2021-09-17 15:15:00,102.77,102.85,102.76,102.84,13800.0,95.615,95.6894,95.6057,95.6801,13800.0
2021-09-17 15:20:00,102.84,102.9,102.84,102.9,15420.0,95.6801,95.7359,95.6801,95.7359,15420.0
2021-09-17 15:25:00,102.89,102.89,102.8,102.81,21605.0,95.7266,95.7266,95.6429,95.6522,21605.0
2021-09-17 15:30:00,102.81,102.84,102.79,102.84,22299.0,95.6522,95.6801,95.6336,95.6801,22299.0
2021-09-17 15:35:00,102.84,102.87,102.79,102.82,31457.0,95.6801,95.708,95.6336,95.6615,31457.0
2021-09-17 15:40:00,102.83,102.96,102.83,102.95,45134.0,95.6708,95.7917,95.6708,95.7824,45134.0
2021-09-17 15:45:00,102.96,102.96,102.76,102.78,31182.0,95.7917,95.7917,95.6057,95.6243,31182.0
2021-09-17 15:50:00,102.78,102.87,102.75,102.85,168080.0,95.6243,95.708,95.5963,95.6894,168080.0
2021-09-17 15:55:00,102.84,102.93,102.78,102.82,390927.0,95.6801,95.7638,95.6243,95.6615,390927.0
2021-09-20 09:30:00,100.84,101.14,100.77,101.0,111454.0,93.8193,94.0984,93.7542,93.9682,111454.0
2021-09-20 09:35:00,100.98,101.14,100.98,101.14,66631.0,93.9496,94.0984,93.9496,94.0984,66631.0
2021-09-20 09:40:00,101.16,101.29,101.08,101.29,16021.0,94.117,94.238,94.0426,94.238,16021.0
2021-09-20 09:45:00,101.31,101.35,101.16,101.27,34346.0,94.2566,94.2938,94.117,94.2194,34346.0
2021-09-20 09:50:00,101.25,101.28,101.08,101.2,190969.0,94.2008,94.2287,94.0426,94.1543,190969.0
2021-09-20 09:55:00,101.2,101.27,101.12,101.21,35115.0,94.1543,94.2194,94.0798,94.1636,35115.0
2021-09-20 10:00:00,101.21,101.22,101.01,101.08,41566.0,94.1636,94.1729,93.9775,94.0426,41566.0
2021-09-20 10:05:00,101.05,101.2,101.01,101.09,18100.0,94.0147,94.1543,93.9775,94.0519,18100.0
2021-09-20 10:10:00,101.08,101.13,101.03,101.06,19621.0,94.0426,94.0891,93.9961,94.024,19621.0
2021-09-20 10:15:00,101.07,101.07,100.91,100.99,28677.0,94.0333,94.0333,93.8845,93.9589,28677.0
2021-09-20 10:20:00,100.98,100.99,100.88,100.88,47144.0,93.9496,93.9589,93.8565,93.8565,47144.0
2021-09-20 10:25:00,100.88,101.05,100.83,101.03,51345.0,93.8565,94.0147,93.81,93.9961,51345.0
2021-09-20 10:30:00,100.99,101.09,100.94,101.0,18181.0,93.9589,94.0519,93.9124,93.9682,18181.0
2021-09-20 10:35:00,101.0,101.15,101.0,101.11,25219.0,93.9682,94.1077,93.9682,94.0705,25219.0
2021-09-20 10:40:00,101.11,101.11,100.97,100.97,21890.0,94.0705,94.0705,93.9403,93.9403,21890.0
2021-09-20 10:45:00,100.97,101.08,100.91,101.03,13800.0,93.9403,94.0426,93.8845,93.9961,13800.0
2021-09-20 10:50:00,101.0,101.1,100.97,101.09,6100.0,93.9682,94.0612,93.9403,94.0519,6100.0
2021-09-20 10:55:00,101.07,101.07,100.89,100.9,4257.0,94.0333,94.0333,93.8658,93.8751,4257.0
2021-09-20 11:00:00,100.9,100.98,100.81,100.97,1022566.0,93.8751,93.9496,93.7914,93.9403,1022566.0
2021-09-20 11:05:00,100.96,101.09,100.96,101.03,34237.0,93.931,94.0519,93.931,93.9961,34237.0
2021-09-20 11:10:00,101.02,101.17,101.0,101.13,9537.0,93.9868,94.1264,93.9682,94.0891,9537.0
2021-09-20 11:15:00,101.12,101.12,101.03,101.1,6893.0,94.0798,94.0798,93.9961,94.0612,6893.0
2021-09-20 11:20:00,101.09,101.15,101.02,101.04,7379.0,94.0519,94.1077,93.9868,94.0054,7379.0
2021-09-20 11:25:00,101.03,101.12,100.98,101.1,27154.0,93.9961,94.0798,93.9496,94.0612,27154.0
2021-09-20 11:30:00,101.11,101.11,100.93,100.94,8941.0,94.0705,94.0705,93.9031,93.9124,8941.0
2021-09-20 11:35:00,100.94,100.95,100.9,100.91,5398.0,93.9124,93.9217,93.8751,93.8845,5398.0
2021-09-20 11:40:00,100.9,100.9,100.84,100.85,10898.0,93.8751,93.8751,93.8193,93.8286,10898.0
2021-09-20 11:45:00,100.85,100.9,100.81,100.86,68905.0,93.8286,93.8751,93.7914,93.8379,68905.0
2021-09-20 11:50:00,100.84,100.86,100.73,100.77,82834.0,93.8193,93.8379,93.717,93.7542,82834.0
2021-09-20 11:55:00,100.77,100.77,100.67,100.68,25272.0,93.7542,93.7542,93.6612,93.6705,25272.0
2021-09-20 12:00:00,100.68,100.68,100.61,100.62,23199.0,93.6705,93.6705,93.6053,93.6146,23199.0
2021-09-20 12:05:00,100.59,100.6,100.49,100.49,18739.0,93.5867,93.596,93.4937,93.4937,18739.0
2021-09-20 12:10:00,100.49,100.59,100.48,100.56,29237.0,93.4937,93.5867,93.4844,93.5588,29237.0
2021-09-20 12:15:00,100.56,100.59,100.52,100.52,13100.0,93.5588,93.5867,93.5216,93.5216,13100.0
2021-09-20 12:20:00,100.52,100.53,100.41,100.43,21211.0,93.5216,93.5309,93.4193,93.4379,21211.0
2021-09-20 12:25:00,100.48,100.57,100.46,100.57,12557.0,93.4844,93.5681,93.4658,93.5681,12557.0
2021-09-20 12:30:00,100.54,100.58,100.47,100.52,50599.0,93.5402,93.5774,93.4751,93.5216,50599.0
2021-09-20 12:35:00,100.52,100.57,100.49,100.53,12029.0,93.5216,93.5681,93.4937,93.5309,12029.0
2021-09-20 12:40:00,100.55,100.56,100.44,100.49,8394.0,93.5495,93.5588,93.4472,93.4937,8394.0
2021-09-20 12:45:00,100.47,100.55,100.42,100.5,7012.0,93.4751,93.5495,93.4286,93.503,7012.0
2021-09-20 12:50:00,100.5,100.52,100.47,100.48,4300.0,93.503,93.5216,93.4751,93.4844,4300.0
2021-09-20 12:55:00,100.47,100.49,100.35,100.37,12700.0,93.4751,93.4937,93.3634,93.382,12700.0
2021-09-20 13:00:00,100.37,100.41,100.3,100.3,11067.0,93.382,93.4193,93.3169,93.3169,11067.0
2021-09-20 13:05:00,100.3,100.3,100.18,100.19,23855.0,93.3169,93.3169,93.2053,93.2146,23855.0
2021-09-20 13:10:00,100.18,100.26,100.17,100.25,17880.0,93.2053,93.2797,93.196,93.2704,17880.0
2021-09-20 13:15:00,100.25,100.34,100.23,100.34,16028.0,93.2704,93.3541,93.2518,93.3541,16028.0
2021-09-20 13:20:00,100.34,100.36,100.31,100.36,10290.0,93.3541,93.3727,93.3262,93.3727,10290.0
2021-09-20 13:25:00,100.38,100.46,100.36,100.46,19696.0,93.3914,93.4658,93.3727,93.4658,19696.0
2021-09-20 13:30:00,100.43,100.44,100.38,100.41,7859.0,93.4379,93.4472,93.3914,93.4193,7859.0
2021-09-20 13:35:00,100.4,100.53,100.4,100.53,5600.0,93.41,93.5309,93.41,93.5309,5600.0
2021-09-20 13:40:00,100.54,100.55,100.41,100.41,9791.0,93.5402,93.5495,93.4193,93.4193,9791.0
2021-09-20 13:45:00,100.43,100.5,100.41,100.5,5300.0,93.4379,93.503,93.4193,93.503,5300.0
2021-09-20 13:50:00,100.51,100.53,100.47,100.47,6033.0,93.5123,93.5309,93.4751,93.4751,6033.0
2021-09-20 13:55:00,100.48,100.49,100.43,100.45,11715.0,93.4844,93.4937,93.4379,93.4565,11715.0
2021-09-20 14:00:00,100.47,100.51,100.39,100.43,17058.0,93.4751,93.5123,93.4007,93.4379,17058.0
2021-09-20 14:05:00,100.42,100.42,100.23,100.23,22980.0,93.4286,93.4286,93.2518,93.2518,22980.0
2021-09-20 14:10:00,100.25,100.28,100.18,100.18,80734.0,93.2704,93.2983,93.2053,93.2053,80734.0
2021-09-20 14:15:00,100.18,100.22,100.17,100.2,15766.0,93.2053,93.2425,93.196,93.2239,15766.0
2021-09-20 14:20:00,100.19,100.22,100.04,100.05,28377.0,93.2146,93.2425,93.075,93.0843,28377.0
2021-09-20 14:25:00,100.05,100.08,100.03,100.05,8410.0,93.0843,93.1122,93.0657,93.0843,8410.0
2021-09-20 14:30:00,100.05,100.09,100.01,100.03,12331.0,93.0843,93.1215,93.0471,93.0657,12331.0
2021-09-20 14:35:00,100.02,100.02,99.93,99.96,17504.0,93.0564,93.0564,92.9727,93.0006,17504.0
2021-09-20 14:40:00,99.99,100.1,99.99,100.01,21825.0,93.0285,93.1308,93.0285,93.0471,21825.0
2021-09-20 14:45:00,100.0,100.14,99.99,100.05,16017.0,93.0378,93.1681,93.0285,93.0843,16017.0
2021-09-20 14:50:00,100.04,100.09,99.99,99.99,20079.0,93.075,93.1215,93.0285,93.0285,20079.0
2021-09-20 14:55:00,99.98,100.11,99.91,100.01,44459.0,93.0192,93.1402,92.9541,93.0471,44459.0
2021-09-20 15:00:00,99.99,100.11,99.99,100.09,17033.0,93.0285,93.1402,93.0285,93.1215,17033.0
2021-09-20 15:05:00,100.07,100.07,99.9,99.93,38981.0,93.1029,93.1029,92.9448,92.9727,38981.0
2021-09-20 15:10:00,99.94,100.01,99.89,99.9,37140.0,92.982,93.0471,92.9355,92.9448,37140.0
2021-09-20 15:15:00,99.9,99.97,99.81,99.88,61329.0,92.9448,93.0099,92.861,92.9262,61329.0
2021-09-20 15:20:00,99.88,100.07,99.87,100.07,119536.0,92.9262,93.1029,92.9169,93.1029,119536.0
2021-09-20 15:25:00,100.07,100.23,100.02,100.23,22368.0,93.1029,93.2518,93.0564,93.2518,22368.0
2021-09-20 15:30:00,100.24,100.42,100.22,100.39,32548.0,93.2611,93.4286,93.2425,93.4007,32548.0
2021-09-20 15:35:00,100.39,100.53,100.38,100.41,28366.0,93.4007,93.5309,93.3914,93.4193,28366.0
2021-09-20 15:40:00,100.42,100.56,100.42,100.56,39894.0,93.4286,93.5588,93.4286,93.5588,39894.0
2021-09-20 15:45:00,100.56,100.66,100.51,100.61,25932.0,93.5588,93.6519,93.5123,93.6053,25932.0
2021-09-20 15:50:00,100.59,100.8,100.59,100.76,64260.0,93.5867,93.7821,93.5867,93.7449,64260.0
2021-09-20 15:55:00,100.76,100.94,100.75,100.89,117051.0,93.7449,93.9124,93.7356,93.8658,117051.0
2021-09-21 09:30:00,101.73,101.73,101.51,101.59,72693.0,94.6474,94.6474,94.4427,94.5171,72693.0
2021-09-21 09:35:00,101.58,101.82,101.58,101.75,30028.0,94.5078,94.7311,94.5078,94.666,30028.0
2021-09-21 09:40:00,101.75,101.76,101.6,101.72,141180.0,94.666,94.6753,94.5264,94.6381,141180.0
2021-09-21 09:45:00,101.78,101.96,101.78,101.95,21530.0,94.6939,94.8613,94.6939,94.852,21530.0
2021-09-21 09:50:00,101.95,101.97,101.82,101.82,30857.0,94.852,94.8707,94.7311,94.7311,30857.0
2021-09-21 09:55:00,101.84,101.88,101.65,101.7,48989.0,94.7497,94.7869,94.5729,94.6195,48989.0
2021-09-21 10:00:00,101.7,101.76,101.63,101.71,45923.0,94.6195,94.6753,94.5543,94.6288,45923.0
2021-09-21 10:05:00,101.7,101.74,101.36,101.37,121192.0,94.6195,94.6567,94.3031,94.3124,121192.0
2021-09-21 10:10:00,101.37,101.47,101.32,101.47,69555.0,94.3124,94.4055,94.2659,94.4055,69555.0
2021-09-21 10:15:00,101.46,101.56,101.38,101.48,28821.0,94.3962,94.4892,94.3217,94.4148,28821.0
2021-09-21 10:20:00,101.48,101.49,101.33,101.37,52419.0,94.4148,94.4241,94.2752,94.3124,52419.0
2021-09-21 10:25:00,101.35,101.47,101.3,101.47,46925.0,94.2938,94.4055,94.2473,94.4055,46925.0
2021-09-21 10:30:00,101.47,101.51,101.37,101.4,24761.0,94.4055,94.4427,94.3124,94.3403,24761.0
2021-09-21 10:35:00,101.39,101.43,101.31,101.43,19166.0,94.331,94.3682,94.2566,94.3682,19166.0
2021-09-21 10:40:00,101.44,101.49,101.39,101.44,29137.0,94.3776,94.4241,94.331,94.3776,29137.0
2021-09-21 10:45:00,101.43,101.46,101.16,101.16,41167.0,94.3682,94.3962,94.117,94.117,41167.0
2021-09-21 10:50:00,101.17,101.17,101.05,101.11,27838.0,94.1264,94.1264,94.0147,94.0705,27838.0
2021-09-21 10:55:00,101.11,101.18,101.1,101.16,33272.0,94.0705,94.1357,94.0612,94.117,33272.0
2021-09-21 11:00:00,101.14,101.17,101.06,101.17,33029.0,94.0984,94.1264,94.024,94.1264,33029.0
2021-09-21 11:05:00,101.17,101.4,101.17,101.39,80499.0,94.1264,94.3403,94.1264,94.331,80499.0
2021-09-21 11:10:00,101.39,101.44,101.34,101.44,48051.0,94.331,94.3776,94.2845,94.3776,48051.0
2021-09-21 11:15:00,101.44,101.44,101.31,101.33,42254.0,94.3776,94.3776,94.2566,94.2752,42254.0
2021-09-21 11:20:00,101.34,101.36,101.29,101.29,56725.0,94.2845,94.3031,94.238,94.238,56725.0
2021-09-21 11:25:00,101.3,101.35,101.24,101.27,23056.0,94.2473,94.2938,94.1915,94.2194,23056.0
2021-09-21 11:30:00,101.3,101.57,101.3,101.56,39771.0,94.2473,94.4985,94.2473,94.4892,39771.0
2021-09-21 11:35:00,101.56,101.61,101.55,101.56,40021.0,94.4892,94.5357,94.4799,94.4892,40021.0
2021-09-21 11:40:00,101.55,101.6,101.52,101.59,102738.0,94.4799,94.5264,94.452,94.5171,102738.0
2021-09-21 11:45:00,101.6,101.62,101.59,101.6,55269.0,94.5264,94.545,94.5171,94.5264,55269.0
2021-09-21 11:50:00,101.6,101.61,101.57,101.58,18954.0,94.5264,94.5357,94.4985,94.5078,18954.0
2021-09-21 11:55:00,101.58,101.62,101.57,101.58,10448.0,94.5078,94.545,94.4985,94.5078,10448.0
2021-09-21 12:00:00,101.58,101.72,101.57,101.69,45055.0,94.5078,94.6381,94.4985,94.6101,45055.0
2021-09-21 12:05:00,101.69,101.75,101.66,101.74,15962.0,94.6101,94.666,94.5822,94.6567,15962.0
2021-09-21 12:10:00,101.74,101.79,101.73,101.78,24842.0,94.6567,94.7032,94.6474,94.6939,24842.0
2021-09-21 12:15:00,101.77,101.79,101.7,101.7,11465.0,94.6846,94.7032,94.6195,94.6195,11465.0
2021-09-21 12:20:00,101.71,101.76,101.7,101.7,12936.0,94.6288,94.6753,94.6195,94.6195,12936.0
2021-09-21 12:25:00,101.71,101.73,101.66,101.67,6407.0,94.6288,94.6474,94.5822,94.5915,6407.0
2021-09-21 12:30:00,101.66,101.69,101.62,101.69,12711.0,94.5822,94.6101,94.545,94.6101,12711.0
2021-09-21 12:35:00,101.67,101.71,101.66,101.7,8435.0,94.5915,94.6288,94.5822,94.6195,8435.0
2021-09-21 12:40:00,101.69,101.7,101.65,101.68,8077.0,94.6101,94.6195,94.5729,94.6008,8077.0
2021-09-21 12:45:00,101.66,101.7,101.64,101.65,8579.0,94.5822,94.6195,94.5636,94.5729,8579.0
2021-09-21 12:50:00,101.62,101.62,101.45,101.51,34070.0,94.545,94.545,94.3869,94.4427,34070.0
2021-09-21 12:55:00,101.51,101.59,101.5,101.55,10401.0,94.4427,94.5171,94.4334,94.4799,10401.0
2021-09-21 13:00:00,101.54,101.59,101.45,101.5,18397.0,94.4706,94.5171,94.3869,94.4334,18397.0
2021-09-21 13:05:00,101.48,101.56,101.47,101.52,7339.0,94.4148,94.4892,94.4055,94.452,7339.0
2021-09-21 13:10:00,101.51,101.54,101.49,101.5,11788.0,94.4427,94.4706,94.4241,94.4334,11788.0
2021-09-21 13:15:00,101.48,101.53,101.46,101.53,12252.0,94.4148,94.4613,94.3962,94.4613,12252.0
2021-09-21 13:20:00,101.53,101.57,101.39,101.41,30305.0,94.4613,94.4985,94.331,94.3496,30305.0
2021-09-21 13:25:00,101.41,101.42,101.33,101.36,16560.0,94.3496,94.3589,94.2752,94.3031,16560.0
2021-09-21 13:30:00,101.36,101.4,101.33,101.37,22898.0,94.3031,94.3403,94.2752,94.3124,22898.0
2021-09-21 13:35:00,101.37,101.41,101.33,101.41,11631.0,94.3124,94.3496,94.2752,94.3496,11631.0
2021-09-21 13:40:00,101.39,101.4,101.33,101.34,18087.0,94.331,94.3403,94.2752,94.2845,18087.0
2021-09-21 13:45:00,101.35,101.42,101.33,101.41,11488.0,94.2938,94.3589,94.2752,94.3496,11488.0
2021-09-21 13:50:00,101.4,101.46,101.25,101.27,35512.0,94.3403,94.3962,94.2008,94.2194,35512.0
2021-09-21 13:55:00,101.28,101.35,101.27,101.34,12593.0,94.2287,94.2938,94.2194,94.2845,12593.0
2021-09-21 14:00:00,101.35,101.45,101.35,101.43,54547.0,94.2938,94.3869,94.2938,94.3682,54547.0
2021-09-21 14:05:00,101.42,101.46,101.42,101.45,120967.0,94.3589,94.3962,94.3589,94.3869,120967.0
2021-09-21 14:10:00,101.45,101.46,101.41,101.42,18011.0,94.3869,94.3962,94.3496,94.3589,18011.0
2021-09-21 14:15:00,101.42,101.44,101.37,101.37,28852.0,94.3589,94.3776,94.3124,94.3124,28852.0
2021-09-21 14:20:00,101.36,101.36,101.28,101.29,21376.0,94.3031,94.3031,94.2287,94.238,21376.0
2021-09-21 14:25:00,101.29,101.3,101.22,101.23,16877.0,94.238,94.2473,94.1729,94.1822,16877.0
2021-09-21 14:30:00,101.23,101.36,101.23,101.35,12638.0,94.1822,94.3031,94.1822,94.2938,12638.0
2021-09-21 14:35:00,101.34,101.38,101.3,101.34,23560.0,94.2845,94.3217,94.2473,94.2845,23560.0
2021-09-21 14:40:00,101.33,101.39,101.33,101.38,11818.0,94.2752,94.331,94.2752,94.3217,11818.0
2021-09-21 14:45:00,101.37,101.42,101.34,101.37,24047.0,94.3124,94.3589,94.2845,94.3124,24047.0
2021-09-21 14:50:00,101.4,101.64,101.4,101.53,45488.0,94.3403,94.5636,94.3403,94.4613,45488.0
2021-09-21 14:55:00,101.54,101.54,101.44,101.48,22937.0,94.4706,94.4706,94.3776,94.4148,22937.0
2021-09-21 15:00:00,101.48,101.62,101.48,101.53,28828.0,94.4148,94.545,94.4148,94.4613,28828.0
2021-09-21 15:05:00,101.54,101.59,101.51,101.53,29817.0,94.4706,94.5171,94.4427,94.4613,29817.0
2021-09-21 15:10:00,101.53,101.61,101.49,101.61,34428.0,94.4613,94.5357,94.4241,94.5357,34428.0
2021-09-21 15:15:00,101.61,101.69,101.5,101.5,35665.0,94.5357,94.6101,94.4334,94.4334,35665.0
2021-09-21 15:20:00,101.5,101.62,101.5,101.58,18763.0,94.4334,94.545,94.4334,94.5078,18763.0
2021-09-21 15:25:00,101.58,101.65,101.57,101.63,18614.0,94.5078,94.5729,94.4985,94.5543,18614.0
2021-09-21 15:30:00,101.62,101.68,101.61,101.65,17050.0,94.545,94.6008,94.5357,94.5729,17050.0
2021-09-21 15:35:00,101.63,101.67,101.57,101.57,30500.0,94.5543,94.5915,94.4985,94.4985,30500.0
2021-09-21 15:40:00,101.56,101.64,101.52,101.58,68748.0,94.4892,94.5636,94.452,94.5078,68748.0
2021-09-21 15:45:00,101.58,101.58,101.42,101.42,51219.0,94.5078,94.5078,94.3589,94.3589,51219.0
2021-09-21 15:50:00,101.43,101.49,101.38,101.39,99031.0,94.3682,94.4241,94.3217,94.331,99031.0
2021-09-21 15:55:00,101.39,101.39,101.22,101.22,80300.0,94.331,94.331,94.1729,94.1729,80300.0
2021-09-22 09:30:00,101.79,101.83,101.73,101.77,100079.0,94.7032,94.7404,94.6474,94.6846,100079.0
2021-09-22 09:35:00,101.76,101.8,101.74,101.77,24217.0,94.6753,94.7125,94.6567,94.6846,24217.0
2021-09-22 09:40:00,101.77,101.79,101.73,101.79,40731.0,94.6846,94.7032,94.6474,94.7032,40731.0
2021-09-22 09:45:00,101.77,101.86,101.76,101.83,29204.0,94.6846,94.7683,94.6753,94.7404,29204.0
2021-09-22 09:50:00,101.82,101.93,101.81,101.91,32541.0,94.7311,94.8334,94.7218,94.8148,32541.0
2021-09-22 09:55:00,101.92,102.06,101.92,102.06,27693.0,94.8241,94.9544,94.8241,94.9544,27693.0
2021-09-22 10:00:00,102.08,102.16,102.06,102.13,45979.0,94.973,95.0474,94.9544,95.0195,45979.0
2021-09-22 10:05:00,102.15,102.2,102.14,102.16,9609.0,95.0381,95.0846,95.0288,95.0474,9609.0
2021-09-22 10:10:00,102.18,102.18,102.04,102.14,11872.0,95.066,95.066,94.9358,95.0288,11872.0
2021-09-22 10:15:00,102.2,102.2,102.18,102.2,17319.0,95.0846,95.0846,95.066,95.0846,17319.0
2021-09-22 10:20:00,102.2,102.2,102.15,102.17,6312.0,95.0846,95.0846,95.0381,95.0567,6312.0
2021-09-22 10:25:00,102.17,102.23,102.15,102.15,15790.0,95.0567,95.1126,95.0381,95.0381,15790.0
2021-09-22 10:30:00,102.16,102.23,102.15,102.21,17093.0,95.0474,95.1126,95.0381,95.0939,17093.0
2021-09-22 10:35:00,102.2,102.23,102.19,102.22,9740.0,95.0846,95.1126,95.0753,95.1032,9740.0
2021-09-22 10:40:00,102.22,102.25,102.19,102.2,10168.0,95.1032,95.1312,95.0753,95.0846,10168.0
2021-09-22 10:45:00,102.21,102.21,102.14,102.21,8579.0,95.0939,95.0939,95.0288,95.0939,8579.0
2021-09-22 10:50:00,102.22,102.24,102.14,102.17,44548.0,95.1032,95.1219,95.0288,95.0567,44548.0
2021-09-22 10:55:00,102.17,102.26,102.16,102.25,27960.0,95.0567,95.1405,95.0474,95.1312,27960.0
2021-09-22 11:00:00,102.25,102.3,102.25,102.28,31229.0,95.1312,95.1777,95.1312,95.1591,31229.0
2021-09-22 11:05:00,102.29,102.32,102.29,102.29,13355.0,95.1684,95.1963,95.1684,95.1684,13355.0
2021-09-22 11:10:00,102.28,102.32,102.26,102.3,9976.0,95.1591,95.1963,95.1405,95.1777,9976.0
2021-09-22 11:15:00,102.32,102.33,102.29,102.33,15104.0,95.1963,95.2056,95.1684,95.2056,15104.0
2021-09-22 11:20:00,102.32,102.34,102.27,102.28,20370.0,95.1963,95.2149,95.1498,95.1591,20370.0
2021-09-22 11:25:00,102.29,102.33,102.28,102.31,20344.0,95.1684,95.2056,95.1591,95.187,20344.0
2021-09-22 11:30:00,102.32,102.41,102.31,102.38,54354.0,95.1963,95.28,95.187,95.2521,54354.0
2021-09-22 11:35:00,102.39,102.42,102.38,102.42,12313.0,95.2614,95.2893,95.2521,95.2893,12313.0
2021-09-22 11:40:00,102.42,102.45,102.39,102.45,64161.0,95.2893,95.3172,95.2614,95.3172,64161.0
2021-09-22 11:45:00,102.45,102.48,102.43,102.44,23208.0,95.3172,95.3451,95.2986,95.3079,23208.0
2021-09-22 11:50:00,102.45,102.59,102.37,102.43,194596.0,95.3172,95.4475,95.2428,95.2986,194596.0
2021-09-22 11:55:00,102.46,102.5,102.45,102.48,18925.0,95.3265,95.3638,95.3172,95.3451,18925.0
2021-09-22 12:00:00,102.49,102.49,102.43,102.44,25229.0,95.3545,95.3545,95.2986,95.3079,25229.0
2021-09-22 12:05:00,102.45,102.47,102.39,102.4,17303.0,95.3172,95.3358,95.2614,95.2707,17303.0
2021-09-22 12:10:00,102.4,102.43,102.39,102.4,12683.0,95.2707,95.2986,95.2614,95.2707,12683.0
2021-09-22 12:15:00,102.4,102.42,102.38,102.38,17422.0,95.2707,95.2893,95.2521,95.2521,17422.0
2021-09-22 12:20:00,102.39,102.43,102.38,102.41,10064.0,95.2614,95.2986,95.2521,95.28,10064.0
2021-09-22 12:25:00,102.41,102.43,102.41,102.43,21383.0,95.28,95.2986,95.28,95.2986,21383.0
2021-09-22 12:30:00,102.44,102.47,102.43,102.45,11269.0,95.3079,95.3358,95.2986,95.3172,11269.0
2021-09-22 12:35:00,102.45,102.48,102.44,102.45,8501.0,95.3172,95.3451,95.3079,95.3172,8501.0
2021-09-22 12:40:00,102.45,102.46,102.4,102.4,36244.0,95.3172,95.3265,95.2707,95.2707,36244.0
2021-09-22 12:45:00,102.41,102.43,102.4,102.4,11222.0,95.28,95.2986,95.2707,95.2707,11222.0
2021-09-22 12:50:00,102.41,102.43,102.34,102.34,24925.0,95.28,95.2986,95.2149,95.2149,24925.0
2021-09-22 12:55:00,102.33,102.38,102.33,102.36,11921.0,95.2056,95.2521,95.2056,95.2335,11921.0
2021-09-22 13:00:00,102.35,102.36,102.29,102.29,60582.0,95.2242,95.2335,95.1684,95.1684,60582.0
2021-09-22 13:05:00,102.29,102.32,102.28,102.29,25162.0,95.1684,95.1963,95.1591,95.1684,25162.0
2021-09-22 13:10:00,102.29,102.29,102.25,102.25,15469.0,95.1684,95.1684,95.1312,95.1312,15469.0
2021-09-22 13:15:00,102.26,102.28,102.22,102.24,44567.0,95.1405,95.1591,95.1032,95.1219,44567.0
2021-09-22 13:20:00,102.24,102.27,102.24,102.26,15195.0,95.1219,95.1498,95.1219,95.1405,15195.0
2021-09-22 13:25:00,102.26,102.3,102.26,102.3,9633.0,95.1405,95.1777,95.1405,95.1777,9633.0
2021-09-22 13:30:00,102.29,102.33,102.29,102.31,35141.0,95.1684,95.2056,95.1684,95.187,35141.0
2021-09-22 13:35:00,102.32,102.32,102.26,102.29,97975.0,95.1963,95.1963,95.1405,95.1684,97975.0
2021-09-22 13:40:00,102.28,102.3,102.26,102.28,18256.0,95.1591,95.1777,95.1405,95.1591,18256.0
2021-09-22 13:45:00,102.27,102.29,102.23,102.25,12089.0,95.1498,95.1684,95.1126,95.1312,12089.0
2021-09-22 13:50:00,102.23,102.23,102.17,102.21,25696.0,95.1126,95.1126,95.0567,95.0939,25696.0
2021-09-22 13:55:00,102.2,102.26,102.19,102.26,41148.0,95.0846,95.1405,95.0753,95.1405,41148.0
2021-09-22 14:00:00,102.25,102.58,102.06,102.55,73889.0,95.1312,95.4382,94.9544,95.4103,73889.0
2021-09-22 14:05:00,102.56,102.61,102.38,102.48,43553.0,95.4196,95.4661,95.2521,95.3451,43553.0
2021-09-22 14:10:00,102.5,102.67,102.5,102.66,27939.0,95.3638,95.5219,95.3638,95.5126,27939.0
2021-09-22 14:15:00,102.69,102.75,102.59,102.59,36413.0,95.5405,95.5963,95.4475,95.4475,36413.0
2021-09-22 14:20:00,102.6,102.65,102.48,102.54,51568.0,95.4568,95.5033,95.3451,95.401,51568.0
2021-09-22 14:25:00,102.54,102.65,102.51,102.64,17324.0,95.401,95.5033,95.3731,95.494,17324.0
2021-09-22 14:30:00,102.64,102.69,102.54,102.62,57904.0,95.494,95.5405,95.401,95.4754,57904.0
2021-09-22 14:35:00,102.63,102.68,102.39,102.4,118589.0,95.4847,95.5312,95.2614,95.2707,118589.0
2021-09-22 14:40:00,102.38,102.41,102.22,102.31,98904.0,95.2521,95.28,95.1032,95.187,98904.0
2021-09-22 14:45:00,102.27,102.31,102.06,102.08,74899.0,95.1498,95.187,94.9544,94.973,74899.0
2021-09-22 14:50:00,102.07,102.25,101.92,102.19,75325.0,94.9637,95.1312,94.8241,95.0753,75325.0
2021-09-22 14:55:00,102.18,102.22,102.05,102.13,67183.0,95.066,95.1032,94.9451,95.0195,67183.0
2021-09-22 15:00:00,102.14,102.16,102.03,102.12,52119.0,95.0288,95.0474,94.9265,95.0102,52119.0
2021-09-22 15:05:00,102.13,102.22,102.03,102.21,59589.0,95.0195,95.1032,94.9265,95.0939,59589.0
2021-09-22 15:10:00,102.22,102.37,102.17,102.37,36570.0,95.1032,95.2428,95.0567,95.2428,36570.0
2021-09-22 15:15:00,102.37,102.52,102.35,102.52,28874.0,95.2428,95.3824,95.2242,95.3824,28874.0
2021-09-22 15:20:00,102.53,102.59,102.47,102.49,71493.0,95.3917,95.4475,95.3358,95.3545,71493.0
2021-09-22 15:25:00,102.5,102.5,102.39,102.42,48763.0,95.3638,95.3638,95.2614,95.2893,48763.0
2021-09-22 15:30:00,102.42,102.43,102.26,102.32,50956.0,95.2893,95.2986,95.1405,95.1963,50956.0
2021-09-22 15:35:00,102.31,102.46,102.29,102.46,33771.0,95.187,95.3265,95.1684,95.3265,33771.0
2021-09-22 15:40:00,102.46,102.47,102.28,102.29,102216.0,95.3265,95.3358,95.1591,95.1684,102216.0
2021-09-22 15:45:00,102.29,102.35,102.25,102.25,69607.0,95.1684,95.2242,95.1312,95.1312,69607.0
2021-09-22 15:50:00,102.25,102.31,102.16,102.26,165157.0,95.1312,95.187,95.0474,95.1405,165157.0
2021-09-22 15:55:00,102.25,102.26,102.11,102.18,256186.0,95.1312,95.1405,95.0009,95.066,256186.0
2021-09-23 09:30:00,102.65,102.83,102.65,102.75,84184.0,95.5033,95.6708,95.5033,95.5963,84184.0
2021-09-23 09:35:00,102.75,103.02,102.73,103.02,48616.0,95.5963,95.8476,95.5777,95.8476,48616.0
2021-09-23 09:40:00,103.04,103.11,102.97,103.06,28439.0,95.8662,95.9313,95.801,95.8848,28439.0
2021-09-23 09:45:00,103.06,103.18,103.06,103.16,59968.0,95.8848,95.9964,95.8848,95.9778,59968.0
2021-09-23 09:50:00,103.16,103.2,103.11,103.17,30105.0,95.9778,96.015,95.9313,95.9871,30105.0
2021-09-23 09:55:00,103.18,103.26,103.15,103.15,83267.0,95.9964,96.0708,95.9685,95.9685,83267.0
2021-09-23 10:00:00,103.15,103.33,103.15,103.27,58977.0,95.9685,96.136,95.9685,96.0801,58977.0
2021-09-23 10:05:00,103.28,103.31,103.24,103.25,23200.0,96.0894,96.1174,96.0522,96.0615,23200.0
2021-09-23 10:10:00,103.27,103.32,103.25,103.32,18217.0,96.0801,96.1267,96.0615,96.1267,18217.0
2021-09-23 10:15:00,103.33,103.38,103.26,103.28,48788.0,96.136,96.1825,96.0708,96.0894,48788.0
2021-09-23 10:20:00,103.27,103.34,103.26,103.33,25050.0,96.0801,96.1453,96.0708,96.136,25050.0
2021-09-23 10:25:00,103.33,103.37,103.3,103.3,8025.0,96.136,96.1732,96.1081,96.1081,8025.0
2021-09-23 10:30:00,103.3,103.31,103.24,103.31,9734.0,96.1081,96.1174,96.0522,96.1174,9734.0
2021-09-23 10:35:00,103.31,103.33,103.22,103.25,15390.0,96.1174,96.136,96.0336,96.0615,15390.0
2021-09-23 10:40:00,103.27,103.27,103.23,103.24,6421.0,96.0801,96.0801,96.0429,96.0522,6421.0
2021-09-23 10:45:00,103.23,103.36,103.23,103.34,53069.0,96.0429,96.1639,96.0429,96.1453,53069.0
2021-09-23 10:50:00,103.37,103.4,103.33,103.4,15900.0,96.1732,96.2011,96.136,96.2011,15900.0
2021-09-23 10:55:00,103.4,103.4,103.35,103.37,16636.0,96.2011,96.2011,96.1546,96.1732,16636.0
2021-09-23 11:00:00,103.37,103.37,103.3,103.3,9237.0,96.1732,96.1732,96.1081,96.1081,9237.0
2021-09-23 11:05:00,103.31,103.35,103.26,103.27,10225.0,96.1174,96.1546,96.0708,96.0801,10225.0
2021-09-23 11:10:00,103.28,103.32,103.27,103.3,7354.0,96.0894,96.1267,96.0801,96.1081,7354.0
2021-09-23 11:15:00,103.29,103.29,103.21,103.21,5299.0,96.0988,96.0988,96.0243,96.0243,5299.0
2021-09-23 11:20:00,103.21,103.21,103.16,103.19,58876.0,96.0243,96.0243,95.9778,96.0057,58876.0
2021-09-23 11:25:00,103.18,103.25,103.18,103.24,18969.0,95.9964,96.0615,95.9964,96.0522,18969.0
2021-09-23 11:30:00,103.24,103.28,103.23,103.26,12212.0,96.0522,96.0894,96.0429,96.0708,12212.0
2021-09-23 11:35:00,103.25,103.32,103.25,103.32,11050.0,96.0615,96.1267,96.0615,96.1267,11050.0
2021-09-23 11:40:00,103.3,103.3,103.2,103.23,23644.0,96.1081,96.1081,96.015,96.0429,23644.0
2021-09-23 11:45:00,103.22,103.24,103.2,103.22,18173.0,96.0336,96.0522,96.015,96.0336,18173.0
2021-09-23 11:50:00,103.22,103.27,103.21,103.27,12751.0,96.0336,96.0801,96.0243,96.0801,12751.0
2021-09-23 11:55:00,103.28,103.31,103.28,103.31,12198.0,96.0894,96.1174,96.0894,96.1174,12198.0
2021-09-23 12:00:00,103.31,103.31,103.23,103.26,24600.0,96.1174,96.1174,96.0429,96.0708,24600.0
2021-09-23 12:05:00,103.26,103.28,103.24,103.26,17580.0,96.0708,96.0894,96.0522,96.0708,17580.0
2021-09-23 12:10:00,103.25,103.32,103.25,103.3,8891.0,96.0615,96.1267,96.0615,96.1081,8891.0
2021-09-23 12:15:00,103.3,103.31,103.27,103.3,8442.0,96.1081,96.1174,96.0801,96.1081,8442.0
2021-09-23 12:20:00,103.3,103.31,103.27,103.27,7869.0,96.1081,96.1174,96.0801,96.0801,7869.0
2021-09-23 12:25:00,103.26,103.32,103.24,103.32,9643.0,96.0708,96.1267,96.0522,96.1267,9643.0
2021-09-23 12:30:00,103.33,103.36,103.33,103.35,11724.0,96.136,96.1639,96.136,96.1546,11724.0
2021-09-23 12:35:00,103.35,103.39,103.35,103.36,24488.0,96.1546,96.1918,96.1546,96.1639,24488.0
2021-09-23 12:40:00,103.37,103.39,103.35,103.37,5122.0,96.1732,96.1918,96.1546,96.1732,5122.0
2021-09-23 12:45:00,103.38,103.4,103.35,103.38,9018.0,96.1825,96.2011,96.1546,96.1825,9018.0
2021-09-23 12:50:00,103.39,103.4,103.38,103.38,9850.0,96.1918,96.2011,96.1825,96.1825,9850.0
2021-09-23 12:55:00,103.39,103.39,103.33,103.35,5995.0,96.1918,96.1918,96.136,96.1546,5995.0
2021-09-23 13:00:00,103.35,103.4,103.34,103.4,14363.0,96.1546,96.2011,96.1453,96.2011,14363.0
2021-09-23 13:05:00,103.4,103.47,103.4,103.47,24496.0,96.2011,96.2662,96.2011,96.2662,24496.0
2021-09-23 13:10:00,103.47,103.47,103.41,103.43,14200.0,96.2662,96.2662,96.2104,96.229,14200.0
2021-09-23 13:15:00,103.44,103.47,103.43,103.46,12473.0,96.2383,96.2662,96.229,96.2569,12473.0
2021-09-23 13:20:00,103.46,103.48,103.45,103.46,5330.0,96.2569,96.2755,96.2476,96.2569,5330.0
2021-09-23 13:25:00,103.46,103.49,103.46,103.47,4505.0,96.2569,96.2848,96.2569,96.2662,4505.0
2021-09-23 13:30:00,103.48,103.51,103.48,103.51,4328.0,96.2755,96.3034,96.2755,96.3034,4328.0
2021-09-23 13:35:00,103.5,103.52,103.49,103.52,6792.0,96.2941,96.3127,96.2848,96.3127,6792.0
2021-09-23 13:40:00,103.53,103.54,103.5,103.53,33452.0,96.322,96.3313,96.2941,96.322,33452.0
2021-09-23 13:45:00,103.53,103.53,103.51,103.52,3976.0,96.322,96.322,96.3034,96.3127,3976.0
2021-09-23 13:50:00,103.52,103.56,103.52,103.56,5370.0,96.3127,96.35,96.3127,96.35,5370.0
2021-09-23 13:55:00,103.55,103.57,103.54,103.56,18781.0,96.3407,96.3593,96.3313,96.35,18781.0
2021-09-23 14:00:00,103.55,103.56,103.52,103.52,13073.0,96.3407,96.35,96.3127,96.3127,13073.0
2021-09-23 14:05:00,103.52,103.53,103.47,103.48,41962.0,96.3127,96.322,96.2662,96.2755,41962.0
2021-09-23 14:10:00,103.47,103.48,103.45,103.47,22288.0,96.2662,96.2755,96.2476,96.2662,22288.0
2021-09-23 14:15:00,103.47,103.48,103.44,103.44,3738.0,96.2662,96.2755,96.2383,96.2383,3738.0
2021-09-23 14:20:00,103.46,103.47,103.45,103.45,2100.0,96.2569,96.2662,96.2476,96.2476,2100.0
2021-09-23 14:25:00,103.45,103.46,103.43,103.44,4108.0,96.2476,96.2569,96.229,96.2383,4108.0
2021-09-23 14:30:00,103.44,103.49,103.44,103.44,4913.0,96.2383,96.2848,96.2383,96.2383,4913.0
2021-09-23 14:35:00,103.44,103.44,103.42,103.43,4710.0,96.2383,96.2383,96.2197,96.229,4710.0
2021-09-23 14:40:00,103.43,103.43,103.38,103.38,4378.0,96.229,96.229,96.1825,96.1825,4378.0
2021-09-23 14:45:00,103.39,103.41,103.36,103.37,3630.0,96.1918,96.2104,96.1639,96.1732,3630.0
2021-09-23 14:50:00,103.38,103.42,103.37,103.39,4554.0,96.1825,96.2197,96.1732,96.1918,4554.0
2021-09-23 14:55:00,103.39,103.43,103.39,103.42,3200.0,96.1918,96.229,96.1918,96.2197,3200.0
2021-09-23 15:00:00,103.41,103.43,103.39,103.41,7729.0,96.2104,96.229,96.1918,96.2104,7729.0
2021-09-23 15:05:00,103.43,103.43,103.38,103.39,13200.0,96.229,96.229,96.1825,96.1918,13200.0
2021-09-23 15:10:00,103.36,103.36,103.32,103.32,6227.0,96.1639,96.1639,96.1267,96.1267,6227.0
2021-09-23 15:15:00,103.33,103.36,103.32,103.34,21389.0,96.136,96.1639,96.1267,96.1453,21389.0
2021-09-23 15:20:00,103.34,103.38,103.34,103.38,4300.0,96.1453,96.1825,96.1453,96.1825,4300.0
2021-09-23 15:25:00,103.38,103.38,103.34,103.34,3922.0,96.1825,96.1825,96.1453,96.1453,3922.0
2021-09-23 15:30:00,103.34,103.38,103.31,103.38,17708.0,96.1453,96.1825,96.1174,96.1825,17708.0
2021-09-23 15:35:00,103.38,103.39,103.34,103.37,33937.0,96.1825,96.1918,96.1453,96.1732,33937.0
2021-09-23 15:40:00,103.36,103.4,103.34,103.37,23127.0,96.1639,96.2011,96.1453,96.1732,23127.0
2021-09-23 15:45:00,103.36,103.36,103.29,103.32,149996.0,96.1639,96.1639,96.0988,96.1267,149996.0
2021-09-23 15:50:00,103.32,103.32,103.26,103.31,88914.0,96.1267,96.1267,96.0708,96.1174,88914.0
2021-09-23 15:55:00,103.3,103.31,103.24,103.24,67094.0,96.1081,96.1174,96.0522,96.0522,67094.0
2021-09-24 09:30:00,102.56,102.82,102.56,102.82,22702.0,95.4196,95.6615,95.4196,95.6615,22702.0
2021-09-24 09:35:00,102.78,102.86,102.78,102.8,12850.0,95.6243,95.6987,95.6243,95.6429,12850.0
2021-09-24 09:40:00,102.81,102.92,102.81,102.86,23086.0,95.6522,95.7545,95.6522,95.6987,23086.0
2021-09-24 09:45:00,102.83,102.83,102.62,102.66,50071.0,95.6708,95.6708,95.4754,95.5126,50071.0
2021-09-24 09:50:00,102.67,102.81,102.67,102.76,18480.0,95.5219,95.6522,95.5219,95.6057,18480.0
2021-09-24 09:55:00,102.75,102.92,102.74,102.92,52068.0,95.5963,95.7545,95.587,95.7545,52068.0
2021-09-24 10:00:00,102.94,103.01,102.94,103.0,35008.0,95.7731,95.8382,95.7731,95.8289,35008.0
2021-09-24 10:05:00,103.0,103.0,102.88,102.89,12100.0,95.8289,95.8289,95.7173,95.7266,12100.0
2021-09-24 10:10:00,102.89,102.9,102.77,102.8,69431.0,95.7266,95.7359,95.615,95.6429,69431.0
2021-09-24 10:15:00,102.78,102.87,102.73,102.81,25054.0,95.6243,95.708,95.5777,95.6522,25054.0
2021-09-24 10:20:00,102.82,102.91,102.8,102.87,19803.0,95.6615,95.7452,95.6429,95.708,19803.0
2021-09-24 10:25:00,102.9,102.9,102.8,102.81,12300.0,95.7359,95.7359,95.6429,95.6522,12300.0
2021-09-24 10:30:00,102.82,102.84,102.77,102.77,19730.0,95.6615,95.6801,95.615,95.615,19730.0
2021-09-24 10:35:00,102.77,102.82,102.77,102.78,22058.0,95.615,95.6615,95.615,95.6243,22058.0
2021-09-24 10:40:00,102.78,102.84,102.77,102.78,16000.0,95.6243,95.6801,95.615,95.6243,16000.0
2021-09-24 10:45:00,102.78,102.82,102.69,102.79,23000.0,95.6243,95.6615,95.5405,95.6336,23000.0
2021-09-24 10:50:00,102.78,102.78,102.66,102.7,37380.0,95.6243,95.6243,95.5126,95.5498,37380.0
2021-09-24 10:55:00,102.69,102.76,102.69,102.73,14900.0,95.5405,95.6057,95.5405,95.5777,14900.0
2021-09-24 11:00:00,102.75,102.86,102.74,102.86,17652.0,95.5963,95.6987,95.587,95.6987,17652.0
2021-09-24 11:05:00,102.86,102.86,102.81,102.84,24881.0,95.6987,95.6987,95.6522,95.6801,24881.0
2021-09-24 11:10:00,102.84,102.84,102.81,102.81,12739.0,95.6801,95.6801,95.6522,95.6522,12739.0
2021-09-24 11:15:00,102.8,102.83,102.78,102.81,9068.0,95.6429,95.6708,95.6243,95.6522,9068.0
2021-09-24 11:20:00,102.8,102.8,102.75,102.75,5513.0,95.6429,95.6429,95.5963,95.5963,5513.0
2021-09-24 11:25:00,102.73,102.73,102.67,102.69,16153.0,95.5777,95.5777,95.5219,95.5405,16153.0
2021-09-24 11:30:00,102.68,102.73,102.68,102.73,5604.0,95.5312,95.5777,95.5312,95.5777,5604.0
2021-09-24 11:35:00,102.73,102.74,102.65,102.74,9782.0,95.5777,95.587,95.5033,95.587,9782.0
2021-09-24 11:40:00,102.73,102.75,102.7,102.71,3530.0,95.5777,95.5963,95.5498,95.5591,3530.0
2021-09-24 11:45:00,102.72,102.77,102.7,102.77,4405.0,95.5684,95.615,95.5498,95.615,4405.0
2021-09-24 11:50:00,102.77,102.88,102.77,102.87,22019.0,95.615,95.7173,95.615,95.708,22019.0
2021-09-24 11:55:00,102.86,102.87,102.84,102.85,5300.0,95.6987,95.708,95.6801,95.6894,5300.0
2021-09-24 12:00:00,102.85,102.85,102.81,102.83,5213.0,95.6894,95.6894,95.6522,95.6708,5213.0
2021-09-24 12:05:00,102.84,102.87,102.83,102.86,9970.0,95.6801,95.708,95.6708,95.6987,9970.0
2021-09-24 12:10:00,102.87,102.91,102.86,102.9,5500.0,95.708,95.7452,95.6987,95.7359,5500.0
2021-09-24 12:15:00,102.9,102.93,102.88,102.93,3800.0,95.7359,95.7638,95.7173,95.7638,3800.0
2021-09-24 12:20:00,102.94,102.94,102.91,102.92,2900.0,95.7731,95.7731,95.7452,95.7545,2900.0
2021-09-24 12:25:00,102.93,102.95,102.91,102.92,2400.0,95.7638,95.7824,95.7452,95.7545,2400.0
2021-09-24 12:30:00,102.93,102.93,102.88,102.88,6251.0,95.7638,95.7638,95.7173,95.7173,6251.0
2021-09-24 12:35:00,102.88,102.91,102.88,102.9,8100.0,95.7173,95.7452,95.7173,95.7359,8100.0
2021-09-24 12:40:00,102.91,102.95,102.91,102.93,6999.0,95.7452,95.7824,95.7452,95.7638,6999.0
2021-09-24 12:45:00,102.94,102.94,102.92,102.94,7313.0,95.7731,95.7731,95.7545,95.7731,7313.0
2021-09-24 12:50:00,102.95,102.95,102.9,102.91,6989.0,95.7824,95.7824,95.7359,95.7452,6989.0
2021-09-24 12:55:00,102.91,102.92,102.89,102.9,2380.0,95.7452,95.7545,95.7266,95.7359,2380.0
2021-09-24 13:00:00,102.89,102.92,102.88,102.89,6710.0,95.7266,95.7545,95.7173,95.7266,6710.0
2021-09-24 13:05:00,102.88,102.91,102.88,102.89,5375.0,95.7173,95.7452,95.7173,95.7266,5375.0
2021-09-24 13:10:00,102.88,102.92,102.87,102.91,5900.0,95.7173,95.7545,95.708,95.7452,5900.0
2021-09-24 13:15:00,102.89,102.9,102.87,102.88,2698.0,95.7266,95.7359,95.708,95.7173,2698.0
2021-09-24 13:20:00,102.89,102.91,102.88,102.89,4746.0,95.7266,95.7452,95.7173,95.7266,4746.0
2021-09-24 13:25:00,102.89,102.91,102.89,102.91,5863.0,95.7266,95.7452,95.7266,95.7452,5863.0
2021-09-24 13:30:00,102.91,102.91,102.83,102.83,6700.0,95.7452,95.7452,95.6708,95.6708,6700.0
2021-09-24 13:35:00,102.84,102.86,102.82,102.86,9829.0,95.6801,95.6987,95.6615,95.6987,9829.0
2021-09-24 13:40:00,102.85,102.87,102.84,102.87,5395.0,95.6894,95.708,95.6801,95.708,5395.0
2021-09-24 13:45:00,102.86,102.88,102.85,102.86,11037.0,95.6987,95.7173,95.6894,95.6987,11037.0
2021-09-24 13:50:00,102.87,102.87,102.81,102.81,6686.0,95.708,95.708,95.6522,95.6522,6686.0
2021-09-24 13:55:00,102.81,102.81,102.78,102.78,10095.0,95.6522,95.6522,95.6243,95.6243,10095.0
2021-09-24 14:00:00,102.79,102.83,102.78,102.83,7757.0,95.6336,95.6708,95.6243,95.6708,7757.0
2021-09-24 14:05:00,102.83,102.85,102.79,102.8,18405.0,95.6708,95.6894,95.6336,95.6429,18405.0
2021-09-24 14:10:00,102.8,102.81,102.78,102.79,4804.0,95.6429,95.6522,95.6243,95.6336,4804.0
2021-09-24 14:15:00,102.79,102.82,102.78,102.81,10900.0,95.6336,95.6615,95.6243,95.6522,10900.0
2021-09-24 14:20:00,102.82,102.83,102.81,102.82,7581.0,95.6615,95.6708,95.6522,95.6615,7581.0
2021-09-24 14:25:00,102.82,102.83,102.81,102.83,6688.0,95.6615,95.6708,95.6522,95.6708,6688.0
2021-09-24 14:30:00,102.83,102.86,102.82,102.86,8701.0,95.6708,95.6987,95.6615,95.6987,8701.0
2021-09-24 14:35:00,102.85,102.87,102.85,102.87,2351.0,95.6894,95.708,95.6894,95.708,2351.0
2021-09-24 14:40:00,102.86,102.86,102.85,102.86,3976.0,95.6987,95.6987,95.6894,95.6987,3976.0
2021-09-24 14:45:00,102.86,102.88,102.86,102.87,47927.0,95.6987,95.7173,95.6987,95.708,47927.0
2021-09-24 14:50:00,102.87,102.91,102.87,102.91,7612.0,95.708,95.7452,95.708,95.7452,7612.0
2021-09-24 14:55:00,102.92,102.97,102.91,102.97,8500.0,95.7545,95.801,95.7452,95.801,8500.0
2021-09-24 15:00:00,102.97,102.97,102.91,102.92,7133.0,95.801,95.801,95.7452,95.7545,7133.0
2021-09-24 15:05:00,102.91,102.91,102.87,102.88,12773.0,95.7452,95.7452,95.708,95.7173,12773.0
2021-09-24 15:10:00,102.88,102.9,102.87,102.9,12700.0,95.7173,95.7359,95.708,95.7359,12700.0
2021-09-24 15:15:00,102.9,102.94,102.9,102.91,36520.0,95.7359,95.7731,95.7359,95.7452,36520.0
2021-09-24 15:20:00,102.9,103.02,102.9,102.99,66089.0,95.7359,95.8476,95.7359,95.8196,66089.0
2021-09-24 15:25:00,102.99,103.0,102.96,102.97,5133.0,95.8196,95.8289,95.7917,95.801,5133.0
2021-09-24 15:30:00,102.97,103.02,102.96,103.0,9624.0,95.801,95.8476,95.7917,95.8289,9624.0
2021-09-24 15:35:00,103.0,103.0,102.95,102.99,7569.0,95.8289,95.8289,95.7824,95.8196,7569.0
2021-09-24 15:40:00,102.99,103.02,102.98,103.02,9326.0,95.8196,95.8476,95.8103,95.8476,9326.0
2021-09-24 15:45:00,103.01,103.06,103.01,103.02,26662.0,95.8382,95.8848,95.8382,95.8476,26662.0
2021-09-24 15:50:00,103.02,103.05,102.98,103.01,60095.0,95.8476,95.8755,95.8103,95.8382,60095.0
2021-09-24 15:55:00,103.0,103.0,102.92,102.93,66484.0,95.8289,95.8289,95.7545,95.7638,66484.0
2021-09-27 09:30:00,102.72,102.79,102.64,102.65,37516.0,95.5684,95.6336,95.494,95.5033,37516.0
2021-09-27 09:35:00,102.64,102.67,102.51,102.56,28680.0,95.494,95.5219,95.3731,95.4196,28680.0
2021-09-27 09:40:00,102.58,102.64,102.5,102.63,42731.0,95.4382,95.494,95.3638,95.4847,42731.0
2021-09-27 09:45:00,102.62,102.77,102.59,102.73,25350.0,95.4754,95.615,95.4475,95.5777,25350.0
2021-09-27 09:50:00,102.72,102.73,102.65,102.68,23986.0,95.5684,95.5777,95.5033,95.5312,23986.0
2021-09-27 09:55:00,102.7,102.82,102.64,102.77,12732.0,95.5498,95.6615,95.494,95.615,12732.0
2021-09-27 10:00:00,102.75,102.79,102.67,102.75,16578.0,95.5963,95.6336,95.5219,95.5963,16578.0
2021-09-27 10:05:00,102.75,102.87,102.73,102.81,26556.0,95.5963,95.708,95.5777,95.6522,26556.0
2021-09-27 10:10:00,102.81,102.84,102.76,102.81,8660.0,95.6522,95.6801,95.6057,95.6522,8660.0
2021-09-27 10:15:00,102.84,102.91,102.84,102.91,11222.0,95.6801,95.7452,95.6801,95.7452,11222.0
2021-09-27 10:20:00,102.91,102.95,102.87,102.92,58775.0,95.7452,95.7824,95.708,95.7545,58775.0
2021-09-27 10:25:00,102.92,102.95,102.9,102.95,24285.0,95.7545,95.7824,95.7359,95.7824,24285.0
2021-09-27 10:30:00,102.96,102.98,102.94,102.97,9280.0,95.7917,95.8103,95.7731,95.801,9280.0
2021-09-27 10:35:00,102.97,102.98,102.93,102.98,58827.0,95.801,95.8103,95.7638,95.8103,58827.0
2021-09-27 10:40:00,102.97,102.99,102.95,102.95,8255.0,95.801,95.8196,95.7824,95.7824,8255.0
2021-09-27 10:45:00,102.98,103.0,102.93,102.97,11397.0,95.8103,95.8289,95.7638,95.801,11397.0
2021-09-27 10:50:00,102.97,102.97,102.89,102.89,24112.0,95.801,95.801,95.7266,95.7266,24112.0
2021-09-27 10:55:00,102.9,102.9,102.84,102.84,21507.0,95.7359,95.7359,95.6801,95.6801,21507.0
2021-09-27 11:00:00,102.84,102.96,102.84,102.96,25749.0,95.6801,95.7917,95.6801,95.7917,25749.0
2021-09-27 11:05:00,102.95,102.96,102.85,102.85,12365.0,95.7824,95.7917,95.6894,95.6894,12365.0
2021-09-27 11:10:00,102.85,102.9,102.82,102.89,14010.0,95.6894,95.7359,95.6615,95.7266,14010.0
2021-09-27 11:15:00,102.88,102.92,102.88,102.89,18664.0,95.7173,95.7545,95.7173,95.7266,18664.0
2021-09-27 11:20:00,102.89,102.9,102.85,102.85,21924.0,95.7266,95.7359,95.6894,95.6894,21924.0
2021-09-27 11:25:00,102.85,102.85,102.78,102.8,24092.0,95.6894,95.6894,95.6243,95.6429,24092.0
2021-09-27 11:30:00,102.81,102.84,102.79,102.8,16552.0,95.6522,95.6801,95.6336,95.6429,16552.0
2021-09-27 11:35:00,102.8,102.84,102.76,102.79,15973.0,95.6429,95.6801,95.6057,95.6336,15973.0
2021-09-27 11:40:00,102.79,102.79,102.71,102.73,10125.0,95.6336,95.6336,95.5591,95.5777,10125.0
2021-09-27 11:45:00,102.72,102.73,102.65,102.73,16600.0,95.5684,95.5777,95.5033,95.5777,16600.0
2021-09-27 11:50:00,102.72,102.73,102.7,102.71,6404.0,95.5684,95.5777,95.5498,95.5591,6404.0
2021-09-27 11:55:00,102.71,102.75,102.69,102.74,13260.0,95.5591,95.5963,95.5405,95.587,13260.0
2021-09-27 12:00:00,102.74,102.76,102.69,102.73,8995.0,95.587,95.6057,95.5405,95.5777,8995.0
2021-09-27 12:05:00,102.75,102.77,102.74,102.77,5629.0,95.5963,95.615,95.587,95.615,5629.0
2021-09-27 12:10:00,102.77,102.8,102.77,102.8,5409.0,95.615,95.6429,95.615,95.6429,5409.0
2021-09-27 12:15:00,102.8,102.86,102.8,102.84,31743.0,95.6429,95.6987,95.6429,95.6801,31743.0
2021-09-27 12:20:00,102.84,102.87,102.83,102.86,37517.0,95.6801,95.708,95.6708,95.6987,37517.0
2021-09-27 12:25:00,102.87,102.87,102.84,102.85,30100.0,95.708,95.708,95.6801,95.6894,30100.0
2021-09-27 12:30:00,102.85,102.85,102.81,102.81,199677.0,95.6894,95.6894,95.6522,95.6522,199677.0
2021-09-27 12:35:00,102.8,102.81,102.78,102.81,196358.0,95.6429,95.6522,95.6243,95.6522,196358.0
2021-09-27 12:40:00,102.81,102.84,102.79,102.83,171607.0,95.6522,95.6801,95.6336,95.6708,171607.0
2021-09-27 12:45:00,102.83,102.83,102.72,102.73,212813.0,95.6708,95.6708,95.5684,95.5777,212813.0
2021-09-27 12:50:00,102.72,102.76,102.69,102.73,190067.0,95.5684,95.6057,95.5405,95.5777,190067.0
2021-09-27 12:55:00,102.73,102.77,102.72,102.76,198927.0,95.5777,95.615,95.5684,95.6057,198927.0
2021-09-27 13:00:00,102.75,102.82,102.71,102.8,230870.0,95.5963,95.6615,95.5591,95.6429,230870.0
2021-09-27 13:05:00,102.8,102.86,102.8,102.86,194238.0,95.6429,95.6987,95.6429,95.6987,194238.0
2021-09-27 13:10:00,102.86,102.87,102.82,102.86,222240.0,95.6987,95.708,95.6615,95.6987,222240.0
2021-09-27 13:15:00,102.86,102.96,102.86,102.95,220320.0,95.6987,95.7917,95.6987,95.7824,220320.0
2021-09-27 13:20:00,102.95,102.96,102.93,102.95,176728.0,95.7824,95.7917,95.7638,95.7824,176728.0
2021-09-27 13:25:00,102.95,102.96,102.93,102.96,136637.0,95.7824,95.7917,95.7638,95.7917,136637.0
2021-09-27 13:30:00,102.95,102.95,102.91,102.92,39764.0,95.7824,95.7824,95.7452,95.7545,39764.0
2021-09-27 13:35:00,102.92,102.95,102.88,102.92,90220.0,95.7545,95.7824,95.7173,95.7545,90220.0
2021-09-27 13:40:00,102.92,102.94,102.89,102.89,42439.0,95.7545,95.7731,95.7266,95.7266,42439.0
2021-09-27 13:45:00,102.89,102.94,102.89,102.94,102968.0,95.7266,95.7731,95.7266,95.7731,102968.0
2021-09-27 13:50:00,102.94,102.97,102.93,102.97,60263.0,95.7731,95.801,95.7638,95.801,60263.0
2021-09-27 13:55:00,102.96,103.0,102.96,102.99,119399.0,95.7917,95.8289,95.7917,95.8196,119399.0
2021-09-27 14:00:00,102.99,103.03,102.99,103.0,70994.0,95.8196,95.8569,95.8196,95.8289,70994.0
2021-09-27 14:05:00,103.0,103.03,103.0,103.01,82511.0,95.8289,95.8569,95.8289,95.8382,82511.0
2021-09-27 14:10:00,103.01,103.02,102.97,103.0,82710.0,95.8382,95.8476,95.801,95.8289,82710.0
2021-09-27 14:15:00,103.0,103.06,103.0,103.05,50784.0,95.8289,95.8848,95.8289,95.8755,50784.0
2021-09-27 14:20:00,103.05,103.06,103.0,103.02,69960.0,95.8755,95.8848,95.8289,95.8476,69960.0
2021-09-27 14:25:00,103.01,103.05,103.0,103.05,84733.0,95.8382,95.8755,95.8289,95.8755,84733.0
2021-09-27 14:30:00,103.05,103.05,103.0,103.03,111262.0,95.8755,95.8755,95.8289,95.8569,111262.0
2021-09-27 14:35:00,103.02,103.02,102.97,102.98,55721.0,95.8476,95.8476,95.801,95.8103,55721.0
2021-09-27 14:40:00,102.98,103.01,102.98,103.01,81406.0,95.8103,95.8382,95.8103,95.8382,81406.0
2021-09-27 14:45:00,103.01,103.02,102.97,102.97,64607.0,95.8382,95.8476,95.801,95.801,64607.0
2021-09-27 14:50:00,102.97,102.98,102.96,102.97,65448.0,95.801,95.8103,95.7917,95.801,65448.0
2021-09-27 14:55:00,102.96,103.0,102.93,102.94,62211.0,95.7917,95.8289,95.7638,95.7731,62211.0
2021-09-27 15:00:00,102.94,102.97,102.92,102.93,32789.0,95.7731,95.801,95.7545,95.7638,32789.0
2021-09-27 15:05:00,102.92,102.97,102.92,102.97,24042.0,95.7545,95.801,95.7545,95.801,24042.0
2021-09-27 15:10:00,102.97,103.04,102.97,103.04,71761.0,95.801,95.8662,95.801,95.8662,71761.0
2021-09-27 15:15:00,103.03,103.03,102.99,103.02,38638.0,95.8569,95.8569,95.8196,95.8476,38638.0
2021-09-27 15:20:00,103.01,103.04,102.97,102.97,58652.0,95.8382,95.8662,95.801,95.801,58652.0
2021-09-27 15:25:00,102.98,102.98,102.95,102.95,22812.0,95.8103,95.8103,95.7824,95.7824,22812.0
2021-09-27 15:30:00,102.96,102.99,102.94,102.95,36640.0,95.7917,95.8196,95.7731,95.7824,36640.0
2021-09-27 15:35:00,102.95,102.99,102.93,102.96,69630.0,95.7824,95.8196,95.7638,95.7917,69630.0
2021-09-27 15:40:00,102.96,103.0,102.94,102.98,292031.0,95.7917,95.8289,95.7731,95.8103,292031.0
2021-09-27 15:45:00,102.97,102.98,102.89,102.89,54816.0,95.801,95.8103,95.7266,95.7266,54816.0
2021-09-27 15:50:00,102.89,102.89,102.79,102.8,124338.0,95.7266,95.7266,95.6336,95.6429,124338.0
2021-09-27 15:55:00,102.81,102.86,102.78,102.85,129849.0,95.6522,95.6987,95.6243,95.6894,129849.0
2021-09-28 09:30:00,101.9,102.01,101.79,101.82,82364.0,94.8055,94.9079,94.7032,94.7311,82364.0
2021-09-28 09:35:00,101.84,101.87,101.75,101.8,74635.0,94.7497,94.7776,94.666,94.7125,74635.0
2021-09-28 09:40:00,101.8,101.81,101.66,101.66,58298.0,94.7125,94.7218,94.5822,94.5822,58298.0
2021-09-28 09:45:00,101.65,101.67,101.51,101.51,59139.0,94.5729,94.5915,94.4427,94.4427,59139.0
2021-09-28 09:50:00,101.5,101.51,101.38,101.48,46026.0,94.4334,94.4427,94.3217,94.4148,46026.0
2021-09-28 09:55:00,101.48,101.57,101.42,101.55,26574.0,94.4148,94.4985,94.3589,94.4799,26574.0
2021-09-28 10:00:00,101.55,101.55,101.27,101.36,45887.0,94.4799,94.4799,94.2194,94.3031,45887.0
2021-09-28 10:05:00,101.37,101.4,101.18,101.19,65221.0,94.3124,94.3403,94.1357,94.145,65221.0
2021-09-28 10:10:00,101.18,101.24,101.14,101.17,32944.0,94.1357,94.1915,94.0984,94.1264,32944.0
2021-09-28 10:15:00,101.17,101.2,101.02,101.03,107859.0,94.1264,94.1543,93.9868,93.9961,107859.0
2021-09-28 10:20:00,101.02,101.09,100.91,101.09,199130.0,93.9868,94.0519,93.8845,94.0519,199130.0
2021-09-28 10:25:00,101.09,101.14,100.95,101.13,50171.0,94.0519,94.0984,93.9217,94.0891,50171.0
2021-09-28 10:30:00,101.13,101.17,101.01,101.07,40892.0,94.0891,94.1264,93.9775,94.0333,40892.0
2021-09-28 10:35:00,101.08,101.28,100.95,101.26,48890.0,94.0426,94.2287,93.9217,94.2101,48890.0
2021-09-28 10:40:00,101.25,101.27,101.17,101.18,25060.0,94.2008,94.2194,94.1264,94.1357,25060.0
2021-09-28 10:45:00,101.23,101.27,101.15,101.17,20755.0,94.1822,94.2194,94.1077,94.1264,20755.0
2021-09-28 10:50:00,101.15,101.21,101.06,101.09,32130.0,94.1077,94.1636,94.024,94.0519,32130.0
2021-09-28 10:55:00,101.08,101.14,101.01,101.08,624200.0,94.0426,94.0984,93.9775,94.0426,624200.0
2021-09-28 11:00:00,101.07,101.13,100.97,100.97,92072.0,94.0333,94.0891,93.9403,93.9403,92072.0
2021-09-28 11:05:00,100.98,101.03,100.88,100.89,37700.0,93.9496,93.9961,93.8565,93.8658,37700.0
2021-09-28 11:10:00,100.87,100.93,100.83,100.83,27018.0,93.8472,93.9031,93.81,93.81,27018.0
2021-09-28 11:15:00,100.83,100.89,100.73,100.88,46941.0,93.81,93.8658,93.717,93.8565,46941.0
2021-09-28 11:20:00,100.87,100.98,100.86,100.91,16054.0,93.8472,93.9496,93.8379,93.8845,16054.0
2021-09-28 11:25:00,100.94,100.99,100.86,100.89,21795.0,93.9124,93.9589,93.8379,93.8658,21795.0
2021-09-28 11:30:00,100.89,100.94,100.79,100.91,54582.0,93.8658,93.9124,93.7728,93.8845,54582.0
2021-09-28 11:35:00,100.92,100.96,100.84,100.93,45056.0,93.8938,93.931,93.8193,93.9031,45056.0
2021-09-28 11:40:00,100.93,100.94,100.78,100.8,73028.0,93.9031,93.9124,93.7635,93.7821,73028.0
2021-09-28 11:45:00,100.8,100.85,100.74,100.8,20450.0,93.7821,93.8286,93.7263,93.7821,20450.0
2021-09-28 11:50:00,100.79,100.85,100.72,100.84,31795.0,93.7728,93.8286,93.7077,93.8193,31795.0
2021-09-28 11:55:00,100.85,100.89,100.82,100.88,16477.0,93.8286,93.8658,93.8007,93.8565,16477.0
2021-09-28 12:00:00,100.87,100.87,100.73,100.76,31154.0,93.8472,93.8472,93.717,93.7449,31154.0
2021-09-28 12:05:00,100.76,100.86,100.71,100.85,29385.0,93.7449,93.8379,93.6984,93.8286,29385.0
2021-09-28 12:10:00,100.82,100.98,100.81,100.95,12453.0,93.8007,93.9496,93.7914,93.9217,12453.0
2021-09-28 12:15:00,100.94,101.0,100.93,100.95,9350.0,93.9124,93.9682,93.9031,93.9217,9350.0
2021-09-28 12:20:00,100.94,100.98,100.9,100.96,6068.0,93.9124,93.9496,93.8751,93.931,6068.0
2021-09-28 12:25:00,100.94,100.99,100.93,100.94,7700.0,93.9124,93.9589,93.9031,93.9124,7700.0
2021-09-28 12:30:00,100.92,100.92,100.81,100.87,9316.0,93.8938,93.8938,93.7914,93.8472,9316.0
2021-09-28 12:35:00,100.86,100.86,100.78,100.8,10200.0,93.8379,93.8379,93.7635,93.7821,10200.0
2021-09-28 12:40:00,100.8,100.8,100.69,100.69,9200.0,93.7821,93.7821,93.6798,93.6798,9200.0
2021-09-28 12:45:00,100.69,100.7,100.64,100.64,13872.0,93.6798,93.6891,93.6333,93.6333,13872.0
2021-09-28 12:50:00,100.63,100.74,100.61,100.68,22976.0,93.6239,93.7263,93.6053,93.6705,22976.0
2021-09-28 12:55:00,100.68,100.73,100.62,100.66,24350.0,93.6705,93.717,93.6146,93.6519,24350.0
2021-09-28 13:00:00,100.65,100.69,100.57,100.65,31829.0,93.6426,93.6798,93.5681,93.6426,31829.0
2021-09-28 13:05:00,100.65,100.74,100.58,100.69,44893.0,93.6426,93.7263,93.5774,93.6798,44893.0
2021-09-28 13:10:00,100.69,100.71,100.64,100.71,9621.0,93.6798,93.6984,93.6333,93.6984,9621.0
2021-09-28 13:15:00,100.71,100.79,100.7,100.76,18968.0,93.6984,93.7728,93.6891,93.7449,18968.0
2021-09-28 13:20:00,100.77,100.87,100.77,100.87,18031.0,93.7542,93.8472,93.7542,93.8472,18031.0
2021-09-28 13:25:00,100.89,100.98,100.89,100.91,17687.0,93.8658,93.9496,93.8658,93.8845,17687.0
2021-09-28 13:30:00,100.91,100.91,100.82,100.83,68845.0,93.8845,93.8845,93.8007,93.81,68845.0
2021-09-28 13:35:00,100.83,100.86,100.81,100.86,25248.0,93.81,93.8379,93.7914,93.8379,25248.0
2021-09-28 13:40:00,100.87,100.96,100.84,100.84,10743.0,93.8472,93.931,93.8193,93.8193,10743.0
2021-09-28 13:45:00,100.85,100.88,100.77,100.8,12007.0,93.8286,93.8565,93.7542,93.7821,12007.0
2021-09-28 13:50:00,100.8,100.81,100.73,100.73,71490.0,93.7821,93.7914,93.717,93.717,71490.0
2021-09-28 13:55:00,100.74,100.77,100.71,100.71,24389.0,93.7263,93.7542,93.6984,93.6984,24389.0
2021-09-28 14:00:00,100.72,100.75,100.68,100.72,12392.0,93.7077,93.7356,93.6705,93.7077,12392.0
2021-09-28 14:05:00,100.68,100.77,100.68,100.71,4838.0,93.6705,93.7542,93.6705,93.6984,4838.0
2021-09-28 14:10:00,100.7,100.7,100.58,100.6,11900.0,93.6891,93.6891,93.5774,93.596,11900.0
2021-09-28 14:15:00,100.64,100.84,100.62,100.84,16198.0,93.6333,93.8193,93.6146,93.8193,16198.0
2021-09-28 14:20:00,100.84,100.96,100.82,100.95,12779.0,93.8193,93.931,93.8007,93.9217,12779.0
2021-09-28 14:25:00,100.94,101.02,100.9,101.02,105291.0,93.9124,93.9868,93.8751,93.9868,105291.0
2021-09-28 14:30:00,101.0,101.0,100.9,100.91,52588.0,93.9682,93.9682,93.8751,93.8845,52588.0
2021-09-28 14:35:00,100.91,100.94,100.84,100.91,24790.0,93.8845,93.9124,93.8193,93.8845,24790.0
2021-09-28 14:40:00,100.91,101.05,100.91,101.05,153637.0,93.8845,94.0147,93.8845,94.0147,153637.0
2021-09-28 14:45:00,101.06,101.19,101.06,101.17,38231.0,94.024,94.145,94.024,94.1264,38231.0
2021-09-28 14:50:00,101.16,101.2,101.09,101.1,80383.0,94.117,94.1543,94.0519,94.0612,80383.0
2021-09-28 14:55:00,101.1,101.21,101.1,101.15,95830.0,94.0612,94.1636,94.0612,94.1077,95830.0
2021-09-28 15:00:00,101.15,101.24,101.09,101.17,132602.0,94.1077,94.1915,94.0519,94.1264,132602.0
2021-09-28 15:05:00,101.18,101.3,101.13,101.23,173512.0,94.1357,94.2473,94.0891,94.1822,173512.0
2021-09-28 15:10:00,101.23,101.27,101.2,101.21,213495.0,94.1822,94.2194,94.1543,94.1636,213495.0
2021-09-28 15:15:00,101.21,101.26,101.17,101.18,145491.0,94.1636,94.2101,94.1264,94.1357,145491.0
2021-09-28 15:20:00,101.17,101.25,101.04,101.05,136592.0,94.1264,94.2008,94.0054,94.0147,136592.0
2021-09-28 15:25:00,101.05,101.06,100.95,100.96,189505.0,94.0147,94.024,93.9217,93.931,189505.0
2021-09-28 15:30:00,100.94,101.01,100.92,100.95,67049.0,93.9124,93.9775,93.8938,93.9217,67049.0
2021-09-28 15:35:00,100.95,101.09,100.91,100.93,241622.0,93.9217,94.0519,93.8845,93.9031,241622.0
2021-09-28 15:40:00,100.93,101.08,100.92,100.93,72503.0,93.9031,94.0426,93.8938,93.9031,72503.0
2021-09-28 15:45:00,100.94,100.97,100.74,100.74,64950.0,93.9124,93.9403,93.7263,93.7263,64950.0
2021-09-28 15:50:00,100.73,100.82,100.65,100.75,93705.0,93.717,93.8007,93.6426,93.7356,93705.0
2021-09-28 15:55:00,100.75,100.84,100.68,100.77,192542.0,93.7356,93.8193,93.6705,93.7542,192542.0
2021-09-29 09:30:00,101.06,101.11,100.94,100.94,47163.0,94.024,94.0705,93.9124,93.9124,47163.0
2021-09-29 09:35:00,100.93,100.97,100.85,100.87,18038.0,93.9031,93.9403,93.8286,93.8472,18038.0
2021-09-29 09:40:00,100.89,100.93,100.78,100.78,32447.0,93.8658,93.9031,93.7635,93.7635,32447.0
2021-09-29 09:45:00,100.81,101.01,100.74,101.01,58812.0,93.7914,93.9775,93.7263,93.9775,58812.0
2021-09-29 09:50:00,101.03,101.22,100.97,101.19,34802.0,93.9961,94.1729,93.9403,94.145,34802.0
2021-09-29 09:55:00,101.2,101.25,101.11,101.16,94657.0,94.1543,94.2008,94.0705,94.117,94657.0
2021-09-29 10:00:00,101.17,101.31,101.11,101.13,104584.0,94.1264,94.2566,94.0705,94.0891,104584.0
2021-09-29 10:05:00,101.13,101.2,101.07,101.2,36139.0,94.0891,94.1543,94.0333,94.1543,36139.0
2021-09-29 10:10:00,101.2,101.21,101.06,101.09,24698.0,94.1543,94.1636,94.024,94.0519,24698.0
2021-09-29 10:15:00,101.09,101.17,101.09,101.16,24105.0,94.0519,94.1264,94.0519,94.117,24105.0
2021-09-29 10:20:00,101.16,101.27,101.16,101.2,24140.0,94.117,94.2194,94.117,94.1543,24140.0
2021-09-29 10:25:00,101.2,101.26,101.11,101.12,28015.0,94.1543,94.2101,94.0705,94.0798,28015.0
2021-09-29 10:30:00,101.12,101.14,100.97,101.04,56102.0,94.0798,94.0984,93.9403,94.0054,56102.0
2021-09-29 10:35:00,101.04,101.1,101.01,101.01,19546.0,94.0054,94.0612,93.9775,93.9775,19546.0
2021-09-29 10:40:00,101.01,101.14,101.01,101.14,29517.0,93.9775,94.0984,93.9775,94.0984,29517.0
2021-09-29 10:45:00,101.14,101.28,101.08,101.24,44391.0,94.0984,94.2287,94.0426,94.1915,44391.0
2021-09-29 10:50:00,101.24,101.29,101.16,101.2,79656.0,94.1915,94.238,94.117,94.1543,79656.0
2021-09-29 10:55:00,101.2,101.23,101.16,101.22,82861.0,94.1543,94.1822,94.117,94.1729,82861.0
2021-09-29 11:00:00,101.22,101.22,101.1,101.13,108112.0,94.1729,94.1729,94.0612,94.0891,108112.0
2021-09-29 11:05:00,101.13,101.21,101.12,101.16,54787.0,94.0891,94.1636,94.0798,94.117,54787.0
2021-09-29 11:10:00,101.15,101.18,101.13,101.15,19853.0,94.1077,94.1357,94.0891,94.1077,19853.0
2021-09-29 11:15:00,101.14,101.14,101.07,101.1,33007.0,94.0984,94.0984,94.0333,94.0612,33007.0
2021-09-29 11:20:00,101.09,101.1,101.05,101.1,30263.0,94.0519,94.0612,94.0147,94.0612,30263.0
2021-09-29 11:25:00,101.1,101.1,101.0,101.03,30733.0,94.0612,94.0612,93.9682,93.9961,30733.0
2021-09-29 11:30:00,101.03,101.06,100.99,101.03,28788.0,93.9961,94.024,93.9589,93.9961,28788.0
2021-09-29 11:35:00,101.03,101.03,100.86,100.88,33082.0,93.9961,93.9961,93.8379,93.8565,33082.0
2021-09-29 11:40:00,100.87,100.9,100.84,100.88,27482.0,93.8472,93.8751,93.8193,93.8565,27482.0
2021-09-29 11:45:00,100.87,100.95,100.84,100.94,21392.0,93.8472,93.9217,93.8193,93.9124,21392.0
2021-09-29 11:50:00,100.95,101.01,100.9,100.9,19097.0,93.9217,93.9775,93.8751,93.8751,19097.0
2021-09-29 11:55:00,100.91,100.97,100.88,100.95,13154.0,93.8845,93.9403,93.8565,93.9217,13154.0
2021-09-29 12:00:00,100.97,101.02,100.95,101.01,91605.0,93.9403,93.9868,93.9217,93.9775,91605.0
2021-09-29 12:05:00,101.01,101.03,100.93,100.94,9225.0,93.9775,93.9961,93.9031,93.9124,9225.0
2021-09-29 12:10:00,100.93,100.93,100.81,100.83,20299.0,93.9031,93.9031,93.7914,93.81,20299.0
2021-09-29 12:15:00,100.82,100.84,100.76,100.84,9050.0,93.8007,93.8193,93.7449,93.8193,9050.0
2021-09-29 12:20:00,100.85,100.85,100.69,100.72,12642.0,93.8286,93.8286,93.6798,93.7077,12642.0
2021-09-29 12:25:00,100.7,100.77,100.66,100.72,21500.0,93.6891,93.7542,93.6519,93.7077,21500.0
2021-09-29 12:30:00,100.71,100.81,100.71,100.76,24155.0,93.6984,93.7914,93.6984,93.7449,24155.0
2021-09-29 12:35:00,100.76,100.77,100.71,100.74,13151.0,93.7449,93.7542,93.6984,93.7263,13151.0
2021-09-29 12:40:00,100.74,100.78,100.69,100.71,7400.0,93.7263,93.7635,93.6798,93.6984,7400.0
2021-09-29 12:45:00,100.72,100.76,100.67,100.76,7900.0,93.7077,93.7449,93.6612,93.7449,7900.0
2021-09-29 12:50:00,100.76,100.84,100.74,100.83,44545.0,93.7449,93.8193,93.7263,93.81,44545.0
2021-09-29 12:55:00,100.84,100.86,100.79,100.79,11356.0,93.8193,93.8379,93.7728,93.7728,11356.0
2021-09-29 13:00:00,100.79,100.81,100.72,100.72,12580.0,93.7728,93.7914,93.7077,93.7077,12580.0
2021-09-29 13:05:00,100.73,100.78,100.68,100.78,22674.0,93.717,93.7635,93.6705,93.7635,22674.0
2021-09-29 13:10:00,100.77,100.81,100.72,100.73,9320.0,93.7542,93.7914,93.7077,93.717,9320.0
2021-09-29 13:15:00,100.74,100.85,100.72,100.83,10499.0,93.7263,93.8286,93.7077,93.81,10499.0
2021-09-29 13:20:00,100.83,100.86,100.81,100.83,14718.0,93.81,93.8379,93.7914,93.81,14718.0
2021-09-29 13:25:00,100.83,100.83,100.7,100.72,20877.0,93.81,93.81,93.6891,93.7077,20877.0
2021-09-29 13:30:00,100.71,100.71,100.62,100.67,18001.0,93.6984,93.6984,93.6146,93.6612,18001.0
2021-09-29 13:35:00,100.66,100.66,100.62,100.62,11263.0,93.6519,93.6519,93.6146,93.6146,11263.0
2021-09-29 13:40:00,100.63,100.71,100.56,100.68,39337.0,93.6239,93.6984,93.5588,93.6705,39337.0
2021-09-29 13:45:00,100.68,100.71,100.63,100.63,27319.0,93.6705,93.6984,93.6239,93.6239,27319.0
2021-09-29 13:50:00,100.63,100.72,100.62,100.69,19249.0,93.6239,93.7077,93.6146,93.6798,19249.0
2021-09-29 13:55:00,100.71,100.75,100.7,100.75,19003.0,93.6984,93.7356,93.6891,93.7356,19003.0
2021-09-29 14:00:00,100.75,100.8,100.73,100.77,19611.0,93.7356,93.7821,93.717,93.7542,19611.0
2021-09-29 14:05:00,100.78,100.92,100.76,100.91,17092.0,93.7635,93.8938,93.7449,93.8845,17092.0
2021-09-29 14:10:00,100.92,101.07,100.92,101.07,43722.0,93.8938,94.0333,93.8938,94.0333,43722.0
2021-09-29 14:15:00,101.07,101.07,101.03,101.03,23131.0,94.0333,94.0333,93.9961,93.9961,23131.0
2021-09-29 14:20:00,101.03,101.05,100.99,101.0,14628.0,93.9961,94.0147,93.9589,93.9682,14628.0
2021-09-29 14:25:00,101.01,101.03,101.0,101.01,19124.0,93.9775,93.9961,93.9682,93.9775,19124.0
2021-09-29 14:30:00,101.02,101.08,101.02,101.08,11500.0,93.9868,94.0426,93.9868,94.0426,11500.0
2021-09-29 14:35:00,101.08,101.08,101.02,101.05,16288.0,94.0426,94.0426,93.9868,94.0147,16288.0
2021-09-29 14:40:00,101.04,101.12,101.02,101.11,11200.0,94.0054,94.0798,93.9868,94.0705,11200.0
2021-09-29 14:45:00,101.11,101.15,101.05,101.06,25111.0,94.0705,94.1077,94.0147,94.024,25111.0
2021-09-29 14:50:00,101.08,101.12,101.06,101.11,22557.0,94.0426,94.0798,94.024,94.0705,22557.0
2021-09-29 14:55:00,101.11,101.11,101.06,101.09,25716.0,94.0705,94.0705,94.024,94.0519,25716.0
2021-09-29 15:00:00,101.1,101.15,100.98,100.98,14515.0,94.0612,94.1077,93.9496,93.9496,14515.0
2021-09-29 15:05:00,100.99,101.07,100.98,101.02,18103.0,93.9589,94.0333,93.9496,93.9868,18103.0
2021-09-29 15:10:00,101.02,101.07,101.01,101.07,62317.0,93.9868,94.0333,93.9775,94.0333,62317.0
2021-09-29 15:15:00,101.07,101.08,101.03,101.03,13887.0,94.0333,94.0426,93.9961,93.9961,13887.0
2021-09-29 15:20:00,101.03,101.04,100.96,100.97,21961.0,93.9961,94.0054,93.931,93.9403,21961.0
2021-09-29 15:25:00,100.98,101.02,100.98,100.99,58290.0,93.9496,93.9868,93.9496,93.9589,58290.0
2021-09-29 15:30:00,100.98,101.01,100.95,100.98,32435.0,93.9496,93.9775,93.9217,93.9496,32435.0
2021-09-29 15:35:00,100.98,100.98,100.89,100.91,63899.0,93.9496,93.9496,93.8658,93.8845,63899.0
2021-09-29 15:40:00,100.91,100.91,100.81,100.81,157333.0,93.8845,93.8845,93.7914,93.7914,157333.0
2021-09-29 15:45:00,100.8,100.84,100.77,100.81,50295.0,93.7821,93.8193,93.7542,93.7914,50295.0
2021-09-29 15:50:00,100.81,100.81,100.65,100.66,106033.0,93.7914,93.7914,93.6426,93.6519,106033.0
2021-09-29 15:55:00,100.65,100.67,100.58,100.66,148704.0,93.6426,93.6612,93.5774,93.6519,148704.0
2021-09-30 09:30:00,101.01,101.18,101.01,101.11,74322.0,93.9775,94.1357,93.9775,94.0705,74322.0
2021-09-30 09:35:00,101.14,101.19,100.9,100.95,17561.0,94.0984,94.145,93.8751,93.9217,17561.0
2021-09-30 09:40:00,100.94,101.03,100.9,101.01,20526.0,93.9124,93.9961,93.8751,93.9775,20526.0
2021-09-30 09:45:00,101.02,101.18,100.96,101.18,17800.0,93.9868,94.1357,93.931,94.1357,17800.0
2021-09-30 09:50:00,101.18,101.25,101.15,101.23,21800.0,94.1357,94.2008,94.1077,94.1822,21800.0
2021-09-30 09:55:00,101.23,101.25,101.01,101.01,46936.0,94.1822,94.2008,93.9775,93.9775,46936.0
2021-09-30 10:00:00,101.0,101.04,100.96,101.0,23901.0,93.9682,94.0054,93.931,93.9682,23901.0
2021-09-30 10:05:00,100.97,100.99,100.78,100.92,41143.0,93.9403,93.9589,93.7635,93.8938,41143.0
2021-09-30 10:10:00,100.93,100.99,100.84,100.84,29067.0,93.9031,93.9589,93.8193,93.8193,29067.0
2021-09-30 10:15:00,100.84,101.05,100.84,101.02,51622.0,93.8193,94.0147,93.8193,93.9868,51622.0
2021-09-30 10:20:00,101.02,101.06,100.83,100.83,27831.0,93.9868,94.024,93.81,93.81,27831.0
2021-09-30 10:25:00,100.82,100.98,100.82,100.92,61144.0,93.8007,93.9496,93.8007,93.8938,61144.0
2021-09-30 10:30:00,100.9,100.96,100.8,100.93,33611.0,93.8751,93.931,93.7821,93.9031,33611.0
2021-09-30 10:35:00,100.95,100.95,100.87,100.9,15900.0,93.9217,93.9217,93.8472,93.8751,15900.0
2021-09-30 10:40:00,100.9,100.9,100.74,100.84,64495.0,93.8751,93.8751,93.7263,93.8193,64495.0
2021-09-30 10:45:00,100.83,100.88,100.77,100.8,42968.0,93.81,93.8565,93.7542,93.7821,42968.0
2021-09-30 10:50:00,100.8,100.82,100.73,100.74,52395.0,93.7821,93.8007,93.717,93.7263,52395.0
2021-09-30 10:55:00,100.74,100.75,100.61,100.67,39949.0,93.7263,93.7356,93.6053,93.6612,39949.0
2021-09-30 11:00:00,100.67,100.75,100.61,100.74,24251.0,93.6612,93.7356,93.6053,93.7263,24251.0
2021-09-30 11:05:00,100.75,100.85,100.71,100.85,21321.0,93.7356,93.8286,93.6984,93.8286,21321.0
2021-09-30 11:10:00,100.84,100.87,100.82,100.86,13722.0,93.8193,93.8472,93.8007,93.8379,13722.0
2021-09-30 11:15:00,100.88,101.03,100.88,101.01,20893.0,93.8565,93.9961,93.8565,93.9775,20893.0
2021-09-30 11:20:00,101.01,101.01,100.9,100.9,7332.0,93.9775,93.9775,93.8751,93.8751,7332.0
2021-09-30 11:25:00,100.9,100.99,100.89,100.99,12501.0,93.8751,93.9589,93.8658,93.9589,12501.0
2021-09-30 11:30:00,100.99,100.99,100.71,100.71,33154.0,93.9589,93.9589,93.6984,93.6984,33154.0
2021-09-30 11:35:00,100.71,100.73,100.58,100.61,31449.0,93.6984,93.717,93.5774,93.6053,31449.0
2021-09-30 11:40:00,100.58,100.59,100.48,100.54,40425.0,93.5774,93.5867,93.4844,93.5402,40425.0
2021-09-30 11:45:00,100.54,100.56,100.35,100.4,19919.0,93.5402,93.5588,93.3634,93.41,19919.0
2021-09-30 11:50:00,100.41,100.44,100.29,100.44,32580.0,93.4193,93.4472,93.3076,93.4472,32580.0
2021-09-30 11:55:00,100.44,100.47,100.39,100.45,16582.0,93.4472,93.4751,93.4007,93.4565,16582.0
2021-09-30 12:00:00,100.46,100.49,100.33,100.35,24650.0,93.4658,93.4937,93.3448,93.3634,24650.0
2021-09-30 12:05:00,100.35,100.35,100.13,100.13,38730.0,93.3634,93.3634,93.1588,93.1588,38730.0
2021-09-30 12:10:00,100.13,100.2,100.03,100.13,27909.0,93.1588,93.2239,93.0657,93.1588,27909.0
2021-09-30 12:15:00,100.11,100.17,100.08,100.13,40273.0,93.1402,93.196,93.1122,93.1588,40273.0
2021-09-30 12:20:00,100.14,100.23,100.06,100.08,20000.0,93.1681,93.2518,93.0936,93.1122,20000.0
2021-09-30 12:25:00,100.09,100.2,100.09,100.09,22742.0,93.1215,93.2239,93.1215,93.1215,22742.0
2021-09-30 12:30:00,100.06,100.14,100.0,100.13,66717.0,93.0936,93.1681,93.0378,93.1588,66717.0
2021-09-30 12:35:00,100.13,100.23,100.09,100.18,38572.0,93.1588,93.2518,93.1215,93.2053,38572.0
2021-09-30 12:40:00,100.18,100.22,100.12,100.17,16109.0,93.2053,93.2425,93.1495,93.196,16109.0
2021-09-30 12:45:00,100.14,100.28,100.1,100.28,14462.0,93.1681,93.2983,93.1308,93.2983,14462.0
2021-09-30 12:50:00,100.29,100.31,100.24,100.27,17900.0,93.3076,93.3262,93.2611,93.289,17900.0
2021-09-30 12:55:00,100.28,100.28,100.15,100.2,14100.0,93.2983,93.2983,93.1774,93.2239,14100.0
2021-09-30 13:00:00,100.2,100.34,100.15,100.34,20486.0,93.2239,93.3541,93.1774,93.3541,20486.0
2021-09-30 13:05:00,100.33,100.43,100.31,100.43,19167.0,93.3448,93.4379,93.3262,93.4379,19167.0
2021-09-30 13:10:00,100.43,100.45,100.37,100.39,10487.0,93.4379,93.4565,93.382,93.4007,10487.0
2021-09-30 13:15:00,100.4,100.49,100.32,100.4,31522.0,93.41,93.4937,93.3355,93.41,31522.0
2021-09-30 13:20:00,100.41,100.41,100.26,100.27,20512.0,93.4193,93.4193,93.2797,93.289,20512.0
2021-09-30 13:25:00,100.28,100.3,100.21,100.23,16299.0,93.2983,93.3169,93.2332,93.2518,16299.0
2021-09-30 13:30:00,100.23,100.23,100.16,100.18,14292.0,93.2518,93.2518,93.1867,93.2053,14292.0
2021-09-30 13:35:00,100.18,100.29,100.12,100.27,17800.0,93.2053,93.3076,93.1495,93.289,17800.0
2021-09-30 13:40:00,100.26,100.3,100.22,100.26,15900.0,93.2797,93.3169,93.2425,93.2797,15900.0
2021-09-30 13:45:00,100.26,100.32,100.2,100.27,17507.0,93.2797,93.3355,93.2239,93.289,17507.0
2021-09-30 13:50:00,100.29,100.39,100.26,100.39,40467.0,93.3076,93.4007,93.2797,93.4007,40467.0
2021-09-30 13:55:00,100.38,100.38,100.35,100.37,10100.0,93.3914,93.3914,93.3634,93.382,10100.0
2021-09-30 14:00:00,100.39,100.53,100.38,100.48,31685.0,93.4007,93.5309,93.3914,93.4844,31685.0
2021-09-30 14:05:00,100.49,100.65,100.48,100.63,35708.0,93.4937,93.6426,93.4844,93.6239,35708.0
2021-09-30 14:10:00,100.63,100.64,100.56,100.61,21995.0,93.6239,93.6333,93.5588,93.6053,21995.0
2021-09-30 14:15:00,100.6,100.61,100.46,100.46,24376.0,93.596,93.6053,93.4658,93.4658,24376.0
2021-09-30 14:20:00,100.45,100.5,100.44,100.47,40235.0,93.4565,93.503,93.4472,93.4751,40235.0
2021-09-30 14:25:00,100.46,100.56,100.43,100.56,11730.0,93.4658,93.5588,93.4379,93.5588,11730.0
2021-09-30 14:30:00,100.56,100.66,100.54,100.66,26715.0,93.5588,93.6519,93.5402,93.6519,26715.0
2021-09-30 14:35:00,100.66,100.67,100.56,100.56,28698.0,93.6519,93.6612,93.5588,93.5588,28698.0
2021-09-30 14:40:00,100.56,100.71,100.56,100.68,25180.0,93.5588,93.6984,93.5588,93.6705,25180.0
2021-09-30 14:45:00,100.7,100.73,100.66,100.69,29778.0,93.6891,93.717,93.6519,93.6798,29778.0
2021-09-30 14:50:00,100.71,100.81,100.63,100.63,27984.0,93.6984,93.7914,93.6239,93.6239,27984.0
2021-09-30 14:55:00,100.63,100.63,100.55,100.55,15838.0,93.6239,93.6239,93.5495,93.5495,15838.0
2021-09-30 15:00:00,100.56,100.6,100.46,100.5,25269.0,93.5588,93.596,93.4658,93.503,25269.0
2021-09-30 15:05:00,100.5,100.63,100.5,100.59,28295.0,93.503,93.6239,93.503,93.5867,28295.0
2021-09-30 15:10:00,100.59,100.7,100.59,100.67,23000.0,93.5867,93.6891,93.5867,93.6612,23000.0
2021-09-30 15:15:00,100.67,100.77,100.67,100.69,38498.0,93.6612,93.7542,93.6612,93.6798,38498.0
2021-09-30 15:20:00,100.68,100.68,100.57,100.57,26807.0,93.6705,93.6705,93.5681,93.5681,26807.0
2021-09-30 15:25:00,100.56,100.61,100.53,100.54,32341.0,93.5588,93.6053,93.5309,93.5402,32341.0
2021-09-30 15:30:00,100.52,100.7,100.49,100.66,62026.0,93.5216,93.6891,93.4937,93.6519,62026.0
2021-09-30 15:35:00,100.65,100.67,100.5,100.51,53797.0,93.6426,93.6612,93.503,93.5123,53797.0
2021-09-30 15:40:00,100.5,100.52,100.35,100.36,100549.0,93.503,93.5216,93.3634,93.3727,100549.0
2021-09-30 15:45:00,100.37,100.37,100.24,100.26,105246.0,93.382,93.382,93.2611,93.2797,105246.0
2021-09-30 15:50:00,100.25,100.29,100.11,100.13,205596.0,93.2704,93.3076,93.1402,93.1588,205596.0
2021-09-30 15:55:00,100.12,100.13,99.96,99.98,184445.0,93.1495,93.1588,93.0006,93.0192,184445.0
2021-10-01 09:30:00,100.39,100.39,100.16,100.19,99696.0,93.4007,93.4007,93.1867,93.2146,99696.0
2021-10-01 09:35:00,100.16,100.25,100.01,100.02,162667.0,93.1867,93.2704,93.0471,93.0564,162667.0
2021-10-01 09:40:00,100.01,100.06,99.9,99.9,35610.0,93.0471,93.0936,92.9448,92.9448,35610.0
2021-10-01 09:45:00,99.9,100.02,99.86,99.95,82190.0,92.9448,93.0564,92.9076,92.9913,82190.0
2021-10-01 09:50:00,99.94,99.98,99.84,99.9,28545.0,92.982,93.0192,92.8889,92.9448,28545.0
2021-10-01 09:55:00,99.88,99.9,99.78,99.9,22164.0,92.9262,92.9448,92.8331,92.9448,22164.0
2021-10-01 10:00:00,99.92,100.07,99.81,99.86,45450.0,92.9634,93.1029,92.861,92.9076,45450.0
2021-10-01 10:05:00,99.87,100.04,99.81,99.97,24806.0,92.9169,93.075,92.861,93.0099,24806.0
2021-10-01 10:10:00,99.96,100.05,99.88,99.95,21301.0,93.0006,93.0843,92.9262,92.9913,21301.0
2021-10-01 10:15:00,99.95,99.95,99.6,99.64,50529.0,92.9913,92.9913,92.6657,92.7029,50529.0
2021-10-01 10:20:00,99.65,99.65,99.47,99.5,38708.0,92.7122,92.7122,92.5447,92.5726,38708.0
2021-10-01 10:25:00,99.49,99.62,99.45,99.55,20300.0,92.5633,92.6843,92.5261,92.6191,20300.0
2021-10-01 10:30:00,99.52,99.59,99.5,99.56,18600.0,92.5912,92.6564,92.5726,92.6284,18600.0
2021-10-01 10:35:00,99.56,99.66,99.49,99.49,42274.0,92.6284,92.7215,92.5633,92.5633,42274.0
2021-10-01 10:40:00,99.49,99.67,99.49,99.52,28659.0,92.5633,92.7308,92.5633,92.5912,28659.0
2021-10-01 10:45:00,99.51,99.68,99.44,99.67,236624.0,92.5819,92.7401,92.5168,92.7308,236624.0
2021-10-01 10:50:00,99.67,99.68,99.57,99.58,29457.0,92.7308,92.7401,92.6377,92.6471,29457.0
2021-10-01 10:55:00,99.58,99.8,99.58,99.78,88402.0,92.6471,92.8517,92.6471,92.8331,88402.0
2021-10-01 11:00:00,99.78,99.88,99.77,99.78,53355.0,92.8331,92.9262,92.8238,92.8331,53355.0
2021-10-01 11:05:00,99.79,99.82,99.61,99.61,32308.0,92.8424,92.8703,92.675,92.675,32308.0
2021-10-01 11:10:00,99.64,100.04,99.6,100.0,54207.0,92.7029,93.075,92.6657,93.0378,54207.0
2021-10-01 11:15:00,100.0,100.04,99.93,100.01,28798.0,93.0378,93.075,92.9727,93.0471,28798.0
2021-10-01 11:20:00,100.05,100.11,99.98,100.11,28722.0,93.0843,93.1402,93.0192,93.1402,28722.0
2021-10-01 11:25:00,100.12,100.12,99.97,99.98,31519.0,93.1495,93.1495,93.0099,93.0192,31519.0
2021-10-01 11:30:00,99.99,100.14,99.97,100.13,24621.0,93.0285,93.1681,93.0099,93.1588,24621.0
2021-10-01 11:35:00,100.15,100.23,100.08,100.21,15322.0,93.1774,93.2518,93.1122,93.2332,15322.0
2021-10-01 11:40:00,100.2,100.31,100.19,100.28,28688.0,93.2239,93.3262,93.2146,93.2983,28688.0
2021-10-01 11:45:00,100.3,100.34,100.25,100.25,20411.0,93.3169,93.3541,93.2704,93.2704,20411.0
2021-10-01 11:50:00,100.26,100.29,100.17,100.27,21437.0,93.2797,93.3076,93.196,93.289,21437.0
2021-10-01 11:55:00,100.26,100.26,100.15,100.21,24888.0,93.2797,93.2797,93.1774,93.2332,24888.0
2021-10-01 12:00:00,100.24,100.26,100.13,100.16,31030.0,93.2611,93.2797,93.1588,93.1867,31030.0
2021-10-01 12:05:00,100.16,100.27,100.14,100.25,18400.0,93.1867,93.289,93.1681,93.2704,18400.0
2021-10-01 12:10:00,100.26,100.26,100.16,100.16,14920.0,93.2797,93.2797,93.1867,93.1867,14920.0
2021-10-01 12:15:00,100.15,100.17,100.08,100.14,30278.0,93.1774,93.196,93.1122,93.1681,30278.0
2021-10-01 12:20:00,100.14,100.28,100.14,100.25,35745.0,93.1681,93.2983,93.1681,93.2704,35745.0
2021-10-01 12:25:00,100.25,100.27,100.22,100.24,23879.0,93.2704,93.289,93.2425,93.2611,23879.0
2021-10-01 12:30:00,100.24,100.31,100.24,100.28,25629.0,93.2611,93.3262,93.2611,93.2983,25629.0
2021-10-01 12:35:00,100.29,100.3,100.18,100.21,26293.0,93.3076,93.3169,93.2053,93.2332,26293.0
2021-10-01 12:40:00,100.21,100.27,100.2,100.26,28155.0,93.2332,93.289,93.2239,93.2797,28155.0
2021-10-01 12:45:00,100.28,100.32,100.26,100.27,20760.0,93.2983,93.3355,93.2797,93.289,20760.0
2021-10-01 12:50:00,100.27,100.28,100.17,100.26,19724.0,93.289,93.2983,93.196,93.2797,19724.0
2021-10-01 12:55:00,100.26,100.27,100.18,100.22,18767.0,93.2797,93.289,93.2053,93.2425,18767.0
2021-10-01 13:00:00,100.21,100.26,100.13,100.23,13843.0,93.2332,93.2797,93.1588,93.2518,13843.0
2021-10-01 13:05:00,100.23,100.37,100.23,100.37,28219.0,93.2518,93.382,93.2518,93.382,28219.0
2021-10-01 13:10:00,100.38,100.39,100.33,100.35,18067.0,93.3914,93.4007,93.3448,93.3634,18067.0
2021-10-01 13:15:00,100.36,100.39,100.33,100.35,10401.0,93.3727,93.4007,93.3448,93.3634,10401.0
2021-10-01 13:20:00,100.35,100.42,100.35,100.4,10318.0,93.3634,93.4286,93.3634,93.41,10318.0
2021-10-01 13:25:00,100.4,100.42,100.38,100.38,6992.0,93.41,93.4286,93.3914,93.3914,6992.0
2021-10-01 13:30:00,100.38,100.49,100.38,100.48,9977.0,93.3914,93.4937,93.3914,93.4844,9977.0
2021-10-01 13:35:00,100.49,100.52,100.48,100.5,17800.0,93.4937,93.5216,93.4844,93.503,17800.0
2021-10-01 13:40:00,100.5,100.53,100.5,100.53,5281.0,93.503,93.5309,93.503,93.5309,5281.0
2021-10-01 13:45:00,100.53,100.67,100.52,100.67,59298.0,93.5309,93.6612,93.5216,93.6612,59298.0
2021-10-01 13:50:00,100.66,100.66,100.61,100.65,19398.0,93.6519,93.6519,93.6053,93.6426,19398.0
2021-10-01 13:55:00,100.65,100.65,100.56,100.57,29200.0,93.6426,93.6426,93.5588,93.5681,29200.0
2021-10-01 14:00:00,100.58,100.67,100.58,100.65,46049.0,93.5774,93.6612,93.5774,93.6426,46049.0
2021-10-01 14:05:00,100.66,100.72,100.65,100.67,16842.0,93.6519,93.7077,93.6426,93.6612,16842.0
2021-10-01 14:10:00,100.69,100.69,100.63,100.66,10064.0,93.6798,93.6798,93.6239,93.6519,10064.0
2021-10-01 14:15:00,100.66,100.72,100.66,100.7,12246.0,93.6519,93.7077,93.6519,93.6891,12246.0
2021-10-01 14:20:00,100.7,100.75,100.7,100.73,14427.0,93.6891,93.7356,93.6891,93.717,14427.0
2021-10-01 14:25:00,100.74,100.78,100.72,100.73,12682.0,93.7263,93.7635,93.7077,93.717,12682.0
2021-10-01 14:30:00,100.73,100.77,100.72,100.74,13600.0,93.717,93.7542,93.7077,93.7263,13600.0
2021-10-01 14:35:00,100.74,100.78,100.74,100.77,17155.0,93.7263,93.7635,93.7263,93.7542,17155.0
2021-10-01 14:40:00,100.77,100.8,100.7,100.7,19047.0,93.7542,93.7821,93.6891,93.6891,19047.0
2021-10-01 14:45:00,100.7,100.77,100.7,100.77,14637.0,93.6891,93.7542,93.6891,93.7542,14637.0
2021-10-01 14:50:00,100.78,100.85,100.72,100.85,17123.0,93.7635,93.8286,93.7077,93.8286,17123.0
2021-10-01 14:55:00,100.85,100.88,100.82,100.84,7183.0,93.8286,93.8565,93.8007,93.8193,7183.0
2021-10-01 15:00:00,100.86,100.95,100.85,100.94,17960.0,93.8379,93.9217,93.8286,93.9124,17960.0
2021-10-01 15:05:00,100.94,100.96,100.92,100.95,21133.0,93.9124,93.931,93.8938,93.9217,21133.0
2021-10-01 15:10:00,100.95,101.03,100.95,101.02,19225.0,93.9217,93.9961,93.9217,93.9868,19225.0
2021-10-01 15:15:00,101.04,101.07,100.93,100.95,25100.0,94.0054,94.0333,93.9031,93.9217,25100.0
2021-10-01 15:20:00,100.95,100.99,100.93,100.93,19863.0,93.9217,93.9589,93.9031,93.9031,19863.0
2021-10-01 15:25:00,100.94,100.94,100.84,100.84,28220.0,93.9124,93.9124,93.8193,93.8193,28220.0
2021-10-01 15:30:00,100.84,100.88,100.77,100.87,30526.0,93.8193,93.8565,93.7542,93.8472,30526.0
2021-10-01 15:35:00,100.86,100.86,100.8,100.8,14990.0,93.8379,93.8379,93.7821,93.7821,14990.0
2021-10-01 15:40:00,100.8,100.84,100.78,100.84,23699.0,93.7821,93.8193,93.7635,93.8193,23699.0
2021-10-01 15:45:00,100.83,100.85,100.71,100.75,42473.0,93.81,93.8286,93.6984,93.7356,42473.0
2021-10-01 15:50:00,100.74,100.95,100.74,100.88,90662.0,93.7263,93.9217,93.7263,93.8565,90662.0
2021-10-01 15:55:00,100.87,100.88,100.64,100.72,60062.0,93.8472,93.8565,93.6333,93.7077,60062.0
2021-10-04 09:30:00,100.44,100.54,100.36,100.41,50423.0,93.4472,93.5402,93.3727,93.4193,50423.0
2021-10-04 09:35:00,100.4,100.44,100.3,100.41,43384.0,93.41,93.4472,93.3169,93.4193,43384.0
2021-10-04 09:40:00,100.4,100.42,100.21,100.24,85275.0,93.41,93.4286,93.2332,93.2611,85275.0
2021-10-04 09:45:00,100.23,100.3,100.18,100.24,57293.0,93.2518,93.3169,93.2053,93.2611,57293.0
2021-10-04 09:50:00,100.23,100.33,100.2,100.29,72613.0,93.2518,93.3448,93.2239,93.3076,72613.0
2021-10-04 09:55:00,100.28,100.4,100.26,100.36,42410.0,93.2983,93.41,93.2797,93.3727,42410.0
2021-10-04 10:00:00,100.33,100.43,100.12,100.12,65630.0,93.3448,93.4379,93.1495,93.1495,65630.0
2021-10-04 10:05:00,100.12,100.21,100.11,100.19,39799.0,93.1495,93.2332,93.1402,93.2146,39799.0
2021-10-04 10:10:00,100.16,100.25,100.14,100.21,43911.0,93.1867,93.2704,93.1681,93.2332,43911.0
2021-10-04 10:15:00,100.2,100.22,99.99,99.99,60277.0,93.2239,93.2425,93.0285,93.0285,60277.0
2021-10-04 10:20:00,100.0,100.04,99.83,99.84,86858.0,93.0378,93.075,92.8796,92.8889,86858.0
2021-10-04 10:25:00,99.85,99.86,99.75,99.77,93579.0,92.8983,92.9076,92.8052,92.8238,93579.0
2021-10-04 10:30:00,99.77,99.77,99.59,99.59,87675.0,92.8238,92.8238,92.6564,92.6564,87675.0
2021-10-04 10:35:00,99.56,99.56,99.3,99.38,163430.0,92.6284,92.6284,92.3865,92.461,163430.0
2021-10-04 10:40:00,99.38,99.6,99.36,99.59,71823.0,92.461,92.6657,92.4424,92.6564,71823.0
2021-10-04 10:45:00,99.59,99.6,99.46,99.46,66016.0,92.6564,92.6657,92.5354,92.5354,66016.0
2021-10-04 10:50:00,99.45,99.5,99.2,99.2,67962.0,92.5261,92.5726,92.2935,92.2935,67962.0
2021-10-04 10:55:00,99.2,99.37,99.18,99.36,110886.0,92.2935,92.4517,92.2749,92.4424,110886.0
2021-10-04 11:00:00,99.35,99.35,99.18,99.27,94383.0,92.4331,92.4331,92.2749,92.3586,94383.0
2021-10-04 11:05:00,99.27,99.42,99.19,99.37,89483.0,92.3586,92.4982,92.2842,92.4517,89483.0
2021-10-04 11:10:00,99.37,99.47,99.33,99.45,50001.0,92.4517,92.5447,92.4145,92.5261,50001.0
2021-10-04 11:15:00,99.45,99.5,99.34,99.44,39187.0,92.5261,92.5726,92.4238,92.5168,39187.0
2021-10-04 11:20:00,99.43,99.44,99.23,99.25,123361.0,92.5075,92.5168,92.3214,92.34,123361.0
2021-10-04 11:25:00,99.25,99.34,99.19,99.31,116351.0,92.34,92.4238,92.2842,92.3958,116351.0
2021-10-04 11:30:00,99.3,99.34,99.15,99.15,72345.0,92.3865,92.4238,92.247,92.247,72345.0
2021-10-04 11:35:00,99.15,99.19,99.04,99.04,57011.0,92.247,92.2842,92.1446,92.1446,57011.0
2021-10-04 11:40:00,99.04,99.17,99.01,99.14,57774.0,92.1446,92.2656,92.1167,92.2377,57774.0
2021-10-04 11:45:00,99.13,99.21,99.11,99.16,22496.0,92.2284,92.3028,92.2098,92.2563,22496.0
2021-10-04 11:50:00,99.17,99.32,99.15,99.32,27523.0,92.2656,92.4052,92.247,92.4052,27523.0
2021-10-04 11:55:00,99.32,99.45,99.24,99.42,106114.0,92.4052,92.5261,92.3307,92.4982,106114.0
2021-10-04 12:00:00,99.41,99.41,99.31,99.31,80612.0,92.4889,92.4889,92.3958,92.3958,80612.0
2021-10-04 12:05:00,99.32,99.44,99.3,99.43,95034.0,92.4052,92.5168,92.3865,92.5075,95034.0
2021-10-04 12:10:00,99.43,99.44,99.35,99.41,42389.0,92.5075,92.5168,92.4331,92.4889,42389.0
2021-10-04 12:15:00,99.41,99.44,99.36,99.38,35808.0,92.4889,92.5168,92.4424,92.461,35808.0
2021-10-04 12:20:00,99.38,99.39,99.24,99.24,117689.0,92.461,92.4703,92.3307,92.3307,117689.0
2021-10-04 12:25:00,99.25,99.3,99.2,99.26,94279.0,92.34,92.3865,92.2935,92.3493,94279.0
2021-10-04 12:30:00,99.26,99.35,99.24,99.35,57067.0,92.3493,92.4331,92.3307,92.4331,57067.0
2021-10-04 12:35:00,99.34,99.35,99.24,99.26,23328.0,92.4238,92.4331,92.3307,92.3493,23328.0
2021-10-04 12:40:00,99.26,99.26,99.13,99.14,51116.0,92.3493,92.3493,92.2284,92.2377,51116.0
2021-10-04 12:45:00,99.16,99.23,99.12,99.23,89656.0,92.2563,92.3214,92.2191,92.3214,89656.0
2021-10-04 12:50:00,99.22,99.28,99.13,99.28,43887.0,92.3121,92.3679,92.2284,92.3679,43887.0
2021-10-04 12:55:00,99.26,99.31,99.23,99.23,23979.0,92.3493,92.3958,92.3214,92.3214,23979.0
2021-10-04 13:00:00,99.23,99.25,99.1,99.1,31901.0,92.3214,92.34,92.2005,92.2005,31901.0
2021-10-04 13:05:00,99.1,99.32,99.08,99.31,262738.0,92.2005,92.4052,92.1819,92.3958,262738.0
2021-10-04 13:10:00,99.31,99.43,99.28,99.39,22114.0,92.3958,92.5075,92.3679,92.4703,22114.0
2021-10-04 13:15:00,99.39,99.39,99.28,99.31,19633.0,92.4703,92.4703,92.3679,92.3958,19633.0
2021-10-04 13:20:00,99.31,99.34,99.23,99.33,66228.0,92.3958,92.4238,92.3214,92.4145,66228.0
2021-10-04 13:25:00,99.33,99.33,99.2,99.22,67198.0,92.4145,92.4145,92.2935,92.3121,67198.0
2021-10-04 13:30:00,99.21,99.33,99.21,99.31,62987.0,92.3028,92.4145,92.3028,92.3958,62987.0
2021-10-04 13:35:00,99.3,99.35,99.26,99.35,36595.0,92.3865,92.4331,92.3493,92.4331,36595.0
2021-10-04 13:40:00,99.34,99.34,99.23,99.3,33890.0,92.4238,92.4238,92.3214,92.3865,33890.0
2021-10-04 13:45:00,99.29,99.36,99.25,99.34,38592.0,92.3772,92.4424,92.34,92.4238,38592.0
2021-10-04 13:50:00,99.34,99.36,99.26,99.29,25121.0,92.4238,92.4424,92.3493,92.3772,25121.0
2021-10-04 13:55:00,99.29,99.29,99.23,99.24,26692.0,92.3772,92.3772,92.3214,92.3307,26692.0
2021-10-04 14:00:00,99.23,99.38,99.23,99.33,1086854.0,92.3214,92.461,92.3214,92.4145,1086854.0
2021-10-04 14:05:00,99.34,99.43,99.29,99.39,42918.0,92.4238,92.5075,92.3772,92.4703,42918.0
2021-10-04 14:10:00,99.38,99.41,99.23,99.26,60534.0,92.461,92.4889,92.3214,92.3493,60534.0
2021-10-04 14:15:00,99.26,99.37,99.25,99.37,71705.0,92.3493,92.4517,92.34,92.4517,71705.0
2021-10-04 14:20:00,99.37,99.48,99.34,99.41,55343.0,92.4517,92.554,92.4238,92.4889,55343.0
2021-10-04 14:25:00,99.4,99.4,99.3,99.33,67770.0,92.4796,92.4796,92.3865,92.4145,67770.0
2021-10-04 14:30:00,99.33,99.37,99.26,99.32,55673.0,92.4145,92.4517,92.3493,92.4052,55673.0
2021-10-04 14:35:00,99.31,99.38,99.26,99.35,61278.0,92.3958,92.461,92.3493,92.4331,61278.0
2021-10-04 14:40:00,99.35,99.41,99.31,99.4,67833.0,92.4331,92.4889,92.3958,92.4796,67833.0
2021-10-04 14:45:00,99.4,99.51,99.39,99.5,27164.0,92.4796,92.5819,92.4703,92.5726,27164.0
2021-10-04 14:50:00,99.49,99.5,99.39,99.44,47141.0,92.5633,92.5726,92.4703,92.5168,47141.0
2021-10-04 14:55:00,99.46,99.47,99.39,99.42,70399.0,92.5354,92.5447,92.4703,92.4982,70399.0
2021-10-04 15:00:00,99.42,99.58,99.39,99.57,69211.0,92.4982,92.6471,92.4703,92.6377,69211.0
2021-10-04 15:05:00,99.57,99.61,99.48,99.5,36244.0,92.6377,92.675,92.554,92.5726,36244.0
2021-10-04 15:10:00,99.5,99.5,99.39,99.43,67429.0,92.5726,92.5726,92.4703,92.5075,67429.0
2021-10-04 15:15:00,99.44,99.49,99.32,99.32,55903.0,92.5168,92.5633,92.4052,92.4052,55903.0
2021-10-04 15:20:00,99.32,99.33,99.24,99.28,81198.0,92.4052,92.4145,92.3307,92.3679,81198.0
2021-10-04 15:25:00,99.28,99.34,99.25,99.3,53368.0,92.3679,92.4238,92.34,92.3865,53368.0
2021-10-04 15:30:00,99.29,99.43,99.28,99.39,83723.0,92.3772,92.5075,92.3679,92.4703,83723.0
2021-10-04 15:35:00,99.38,99.39,99.25,99.25,80869.0,92.461,92.4703,92.34,92.34,80869.0
2021-10-04 15:40:00,99.27,99.53,99.25,99.49,119496.0,92.3586,92.6005,92.34,92.5633,119496.0
2021-10-04 15:45:00,99.51,99.56,99.47,99.47,46645.0,92.5819,92.6284,92.5447,92.5447,46645.0
2021-10-04 15:50:00,99.47,99.47,99.26,99.28,97054.0,92.5447,92.5447,92.3493,92.3679,97054.0
2021-10-04 15:55:00,99.29,99.54,99.29,99.5,129363.0,92.3772,92.6098,92.3772,92.5726,129363.0
2021-10-05 09:30:00,99.82,99.91,99.75,99.83,60684.0,92.8703,92.9541,92.8052,92.8796,60684.0
2021-10-05 09:35:00,99.84,99.99,99.66,99.79,257867.0,92.8889,93.0285,92.7215,92.8424,257867.0
2021-10-05 09:40:00,99.8,99.88,99.71,99.73,84034.0,92.8517,92.9262,92.768,92.7866,84034.0
2021-10-05 09:45:00,99.75,99.93,99.73,99.91,64340.0,92.8052,92.9727,92.7866,92.9541,64340.0
2021-10-05 09:50:00,99.95,100.05,99.92,100.02,53203.0,92.9913,93.0843,92.9634,93.0564,53203.0
2021-10-05 09:55:00,100.03,100.1,99.93,99.97,47773.0,93.0657,93.1308,92.9727,93.0099,47773.0
2021-10-05 10:00:00,100.02,100.19,100.01,100.15,62511.0,93.0564,93.2146,93.0471,93.1774,62511.0
2021-10-05 10:05:00,100.15,100.27,100.12,100.26,19517.0,93.1774,93.289,93.1495,93.2797,19517.0
2021-10-05 10:10:00,100.27,100.35,100.26,100.34,22899.0,93.289,93.3634,93.2797,93.3541,22899.0
2021-10-05 10:15:00,100.36,100.39,100.29,100.3,43003.0,93.3727,93.4007,93.3076,93.3169,43003.0
2021-10-05 10:20:00,100.31,100.42,100.3,100.36,37812.0,93.3262,93.4286,93.3169,93.3727,37812.0
2021-10-05 10:25:00,100.35,100.49,100.35,100.47,20498.0,93.3634,93.4937,93.3634,93.4751,20498.0
2021-10-05 10:30:00,100.47,100.54,100.45,100.49,23342.0,93.4751,93.5402,93.4565,93.4937,23342.0
2021-10-05 10:35:00,100.49,100.52,100.39,100.39,57804.0,93.4937,93.5216,93.4007,93.4007,57804.0
2021-10-05 10:40:00,100.41,100.51,100.41,100.49,24429.0,93.4193,93.5123,93.4193,93.4937,24429.0
2021-10-05 10:45:00,100.52,100.58,100.52,100.57,29644.0,93.5216,93.5774,93.5216,93.5681,29644.0
2021-10-05 10:50:00,100.57,100.61,100.55,100.61,19189.0,93.5681,93.6053,93.5495,93.6053,19189.0
2021-10-05 10:55:00,100.62,100.64,100.59,100.63,16522.0,93.6146,93.6333,93.5867,93.6239,16522.0
2021-10-05 11:00:00,100.63,100.69,100.6,100.67,33495.0,93.6239,93.6798,93.596,93.6612,33495.0
2021-10-05 11:05:00,100.68,100.76,100.68,100.75,22207.0,93.6705,93.7449,93.6705,93.7356,22207.0
2021-10-05 11:10:00,100.75,100.78,100.73,100.77,14692.0,93.7356,93.7635,93.717,93.7542,14692.0
2021-10-05 11:15:00,100.78,100.79,100.73,100.73,44376.0,93.7635,93.7728,93.717,93.717,44376.0
2021-10-05 11:20:00,100.74,100.77,100.72,100.72,15965.0,93.7263,93.7542,93.7077,93.7077,15965.0
2021-10-05 11:25:00,100.72,100.74,100.71,100.72,14938.0,93.7077,93.7263,93.6984,93.7077,14938.0
2021-10-05 11:30:00,100.71,100.75,100.69,100.73,52447.0,93.6984,93.7356,93.6798,93.717,52447.0
2021-10-05 11:35:00,100.77,100.78,100.66,100.67,52093.0,93.7542,93.7635,93.6519,93.6612,52093.0
2021-10-05 11:40:00,100.66,100.66,100.58,100.58,12201.0,93.6519,93.6519,93.5774,93.5774,12201.0
2021-10-05 11:45:00,100.58,100.61,100.53,100.53,12791.0,93.5774,93.6053,93.5309,93.5309,12791.0
2021-10-05 11:50:00,100.54,100.63,100.54,100.61,16200.0,93.5402,93.6239,93.5402,93.6053,16200.0
2021-10-05 11:55:00,100.61,100.68,100.58,100.68,31249.0,93.6053,93.6705,93.5774,93.6705,31249.0
2021-10-05 12:00:00,100.68,100.69,100.62,100.69,21274.0,93.6705,93.6798,93.6146,93.6798,21274.0
2021-10-05 12:05:00,100.69,100.75,100.69,100.75,16343.0,93.6798,93.7356,93.6798,93.7356,16343.0
2021-10-05 12:10:00,100.75,100.79,100.74,100.74,20921.0,93.7356,93.7728,93.7263,93.7263,20921.0
2021-10-05 12:15:00,100.73,100.74,100.68,100.68,10415.0,93.717,93.7263,93.6705,93.6705,10415.0
2021-10-05 12:20:00,100.68,100.69,100.57,100.57,25920.0,93.6705,93.6798,93.5681,93.5681,25920.0
2021-10-05 12:25:00,100.57,100.65,100.56,100.62,11560.0,93.5681,93.6426,93.5588,93.6146,11560.0
2021-10-05 12:30:00,100.62,100.64,100.58,100.62,24271.0,93.6146,93.6333,93.5774,93.6146,24271.0
2021-10-05 12:35:00,100.63,100.63,100.56,100.57,10491.0,93.6239,93.6239,93.5588,93.5681,10491.0
2021-10-05 12:40:00,100.58,100.62,100.56,100.58,10531.0,93.5774,93.6146,93.5588,93.5774,10531.0
2021-10-05 12:45:00,100.59,100.67,100.59,100.66,16883.0,93.5867,93.6612,93.5867,93.6519,16883.0
2021-10-05 12:50:00,100.66,100.67,100.62,100.63,21899.0,93.6519,93.6612,93.6146,93.6239,21899.0
2021-10-05 12:55:00,100.63,100.67,100.63,100.66,31014.0,93.6239,93.6612,93.6239,93.6519,31014.0
2021-10-05 13:00:00,100.67,100.67,100.59,100.62,15672.0,93.6612,93.6612,93.5867,93.6146,15672.0
2021-10-05 13:05:00,100.62,100.69,100.62,100.67,21834.0,93.6146,93.6798,93.6146,93.6612,21834.0
2021-10-05 13:10:00,100.68,100.71,100.64,100.66,30034.0,93.6705,93.6984,93.6333,93.6519,30034.0
2021-10-05 13:15:00,100.67,100.68,100.63,100.67,28056.0,93.6612,93.6705,93.6239,93.6612,28056.0
2021-10-05 13:20:00,100.68,100.7,100.65,100.69,8603.0,93.6705,93.6891,93.6426,93.6798,8603.0
2021-10-05 13:25:00,100.7,100.71,100.65,100.67,23814.0,93.6891,93.6984,93.6426,93.6612,23814.0
2021-10-05 13:30:00,100.67,100.74,100.65,100.68,37048.0,93.6612,93.7263,93.6426,93.6705,37048.0
2021-10-05 13:35:00,100.68,100.73,100.65,100.71,18922.0,93.6705,93.717,93.6426,93.6984,18922.0
2021-10-05 13:40:00,100.72,100.79,100.72,100.79,15059.0,93.7077,93.7728,93.7077,93.7728,15059.0
2021-10-05 13:45:00,100.78,100.8,100.74,100.77,11985.0,93.7635,93.7821,93.7263,93.7542,11985.0
2021-10-05 13:50:00,100.77,100.81,100.73,100.73,11400.0,93.7542,93.7914,93.717,93.717,11400.0
2021-10-05 13:55:00,100.73,100.77,100.72,100.77,69891.0,93.717,93.7542,93.7077,93.7542,69891.0
2021-10-05 14:00:00,100.77,100.84,100.76,100.8,27522.0,93.7542,93.8193,93.7449,93.7821,27522.0
2021-10-05 14:05:00,100.8,100.8,100.75,100.77,10325.0,93.7821,93.7821,93.7356,93.7542,10325.0
2021-10-05 14:10:00,100.77,100.8,100.75,100.75,13249.0,93.7542,93.7821,93.7356,93.7356,13249.0
2021-10-05 14:15:00,100.75,100.77,100.73,100.74,27680.0,93.7356,93.7542,93.717,93.7263,27680.0
2021-10-05 14:20:00,100.73,100.74,100.69,100.72,15427.0,93.717,93.7263,93.6798,93.7077,15427.0
2021-10-05 14:25:00,100.72,100.79,100.72,100.79,25093.0,93.7077,93.7728,93.7077,93.7728,25093.0
2021-10-05 14:30:00,100.78,100.83,100.78,100.81,21602.0,93.7635,93.81,93.7635,93.7914,21602.0
2021-10-05 14:35:00,100.81,100.83,100.77,100.8,23620.0,93.7914,93.81,93.7542,93.7821,23620.0
2021-10-05 14:40:00,100.8,100.83,100.78,100.8,19750.0,93.7821,93.81,93.7635,93.7821,19750.0
2021-10-05 14:45:00,100.82,100.85,100.79,100.81,15166.0,93.8007,93.8286,93.7728,93.7914,15166.0
2021-10-05 14:50:00,100.81,100.84,100.8,100.8,13330.0,93.7914,93.8193,93.7821,93.7821,13330.0
2021-10-05 14:55:00,100.8,100.81,100.75,100.76,13108.0,93.7821,93.7914,93.7356,93.7449,13108.0
2021-10-05 15:00:00,100.76,100.78,100.73,100.76,20555.0,93.7449,93.7635,93.717,93.7449,20555.0
2021-10-05 15:05:00,100.76,100.78,100.73,100.77,16670.0,93.7449,93.7635,93.717,93.7542,16670.0
2021-10-05 15:10:00,100.77,100.81,100.74,100.81,20369.0,93.7542,93.7914,93.7263,93.7914,20369.0
2021-10-05 15:15:00,100.8,100.81,100.74,100.76,15070.0,93.7821,93.7914,93.7263,93.7449,15070.0
2021-10-05 15:20:00,100.76,100.76,100.64,100.66,30176.0,93.7449,93.7449,93.6333,93.6519,30176.0
2021-10-05 15:25:00,100.66,100.69,100.63,100.65,27469.0,93.6519,93.6798,93.6239,93.6426,27469.0
2021-10-05 15:30:00,100.64,100.68,100.62,100.68,29413.0,93.6333,93.6705,93.6146,93.6705,29413.0
2021-10-05 15:35:00,100.67,100.72,100.64,100.64,44199.0,93.6612,93.7077,93.6333,93.6333,44199.0
2021-10-05 15:40:00,100.64,100.69,100.63,100.63,28051.0,93.6333,93.6798,93.6239,93.6239,28051.0
2021-10-05 15:45:00,100.63,100.64,100.58,100.59,45129.0,93.6239,93.6333,93.5774,93.5867,45129.0
2021-10-05 15:50:00,100.6,100.6,100.44,100.46,80803.0,93.596,93.596,93.4472,93.4658,80803.0
2021-10-05 15:55:00,100.45,100.49,100.37,100.38,80684.0,93.4565,93.4937,93.382,93.3914,80684.0
2021-10-06 09:30:00,99.31,99.53,99.19,99.51,549422.0,92.3958,92.6005,92.2842,92.5819,549422.0
2021-10-06 09:35:00,99.53,99.69,99.53,99.61,65570.0,92.6005,92.7494,92.6005,92.675,65570.0
2021-10-06 09:40:00,99.62,99.72,99.58,99.7,33321.0,92.6843,92.7773,92.6471,92.7587,33321.0
2021-10-06 09:45:00,99.7,99.71,99.45,99.46,67949.0,92.7587,92.768,92.5261,92.5354,67949.0
2021-10-06 09:50:00,99.46,99.47,99.26,99.31,44618.0,92.5354,92.5447,92.3493,92.3958,44618.0
2021-10-06 09:55:00,99.31,99.31,99.17,99.21,84636.0,92.3958,92.3958,92.2656,92.3028,84636.0
2021-10-06 10:00:00,99.21,99.21,98.96,99.03,86733.0,92.3028,92.3028,92.0702,92.1353,86733.0
2021-10-06 10:05:00,99.01,99.16,98.93,99.13,36468.0,92.1167,92.2563,92.0423,92.2284,36468.0
2021-10-06 10:10:00,99.12,99.37,99.03,99.37,54281.0,92.2191,92.4517,92.1353,92.4517,54281.0
2021-10-06 10:15:00,99.34,99.34,99.12,99.18,57244.0,92.4238,92.4238,92.2191,92.2749,57244.0
2021-10-06 10:20:00,99.17,99.67,99.16,99.65,53973.0,92.2656,92.7308,92.2563,92.7122,53973.0
2021-10-06 10:25:00,99.68,99.69,99.57,99.59,41159.0,92.7401,92.7494,92.6377,92.6564,41159.0
2021-10-06 10:30:00,99.59,99.77,99.59,99.63,48926.0,92.6564,92.8238,92.6564,92.6936,48926.0
2021-10-06 10:35:00,99.64,99.67,99.51,99.67,53834.0,92.7029,92.7308,92.5819,92.7308,53834.0
2021-10-06 10:40:00,99.68,99.68,99.52,99.52,57722.0,92.7401,92.7401,92.5912,92.5912,57722.0
2021-10-06 10:45:00,99.53,99.65,99.45,99.65,42881.0,92.6005,92.7122,92.5261,92.7122,42881.0
2021-10-06 10:50:00,99.67,99.73,99.57,99.73,58127.0,92.7308,92.7866,92.6377,92.7866,58127.0
2021-10-06 10:55:00,99.73,99.73,99.59,99.7,36566.0,92.7866,92.7866,92.6564,92.7587,36566.0
2021-10-06 11:00:00,99.7,99.78,99.62,99.73,41208.0,92.7587,92.8331,92.6843,92.7866,41208.0
2021-10-06 11:05:00,99.72,99.73,99.59,99.65,43773.0,92.7773,92.7866,92.6564,92.7122,43773.0
2021-10-06 11:10:00,99.66,99.66,99.54,99.65,24135.0,92.7215,92.7215,92.6098,92.7122,24135.0
2021-10-06 11:15:00,99.65,99.65,99.55,99.59,65368.0,92.7122,92.7122,92.6191,92.6564,65368.0
2021-10-06 11:20:00,99.59,99.59,99.37,99.38,57875.0,92.6564,92.6564,92.4517,92.461,57875.0
2021-10-06 11:25:00,99.37,99.47,99.37,99.38,54513.0,92.4517,92.5447,92.4517,92.461,54513.0
2021-10-06 11:30:00,99.38,99.48,99.29,99.36,46435.0,92.461,92.554,92.3772,92.4424,46435.0
2021-10-06 11:35:00,99.37,99.49,99.32,99.49,29150.0,92.4517,92.5633,92.4052,92.5633,29150.0
2021-10-06 11:40:00,99.49,99.52,99.37,99.45,57602.0,92.5633,92.5912,92.4517,92.5261,57602.0
2021-10-06 11:45:00,99.46,99.55,99.43,99.5,241836.0,92.5354,92.6191,92.5075,92.5726,241836.0
2021-10-06 11:50:00,99.5,99.67,99.5,99.67,19984.0,92.5726,92.7308,92.5726,92.7308,19984.0
2021-10-06 11:55:00,99.67,99.78,99.66,99.75,24594.0,92.7308,92.8331,92.7215,92.8052,24594.0
2021-10-06 12:00:00,99.76,99.78,99.62,99.64,32051.0,92.8145,92.8331,92.6843,92.7029,32051.0
2021-10-06 12:05:00,99.64,99.65,99.45,99.48,74569.0,92.7029,92.7122,92.5261,92.554,74569.0
2021-10-06 12:10:00,99.49,99.5,99.44,99.45,33575.0,92.5633,92.5726,92.5168,92.5261,33575.0
2021-10-06 12:15:00,99.44,99.51,99.4,99.49,20862.0,92.5168,92.5819,92.4796,92.5633,20862.0
2021-10-06 12:20:00,99.48,99.5,99.41,99.46,41258.0,92.554,92.5726,92.4889,92.5354,41258.0
2021-10-06 12:25:00,99.46,99.53,99.32,99.4,35329.0,92.5354,92.6005,92.4052,92.4796,35329.0
2021-10-06 12:30:00,99.4,99.43,99.36,99.43,22213.0,92.4796,92.5075,92.4424,92.5075,22213.0
2021-10-06 12:35:00,99.44,99.46,99.35,99.41,31243.0,92.5168,92.5354,92.4331,92.4889,31243.0
2021-10-06 12:40:00,99.41,99.55,99.41,99.54,23693.0,92.4889,92.6191,92.4889,92.6098,23693.0
2021-10-06 12:45:00,99.54,99.57,99.42,99.45,20511.0,92.6098,92.6377,92.4982,92.5261,20511.0
2021-10-06 12:50:00,99.46,99.51,99.42,99.46,15309.0,92.5354,92.5819,92.4982,92.5354,15309.0
2021-10-06 12:55:00,99.46,99.56,99.44,99.46,16225.0,92.5354,92.6284,92.5168,92.5354,16225.0
2021-10-06 13:00:00,99.47,99.52,99.4,99.44,85248.0,92.5447,92.5912,92.4796,92.5168,85248.0
2021-10-06 13:05:00,99.44,99.44,99.3,99.38,43058.0,92.5168,92.5168,92.3865,92.461,43058.0
2021-10-06 13:10:00,99.38,99.48,99.32,99.48,41147.0,92.461,92.554,92.4052,92.554,41147.0
2021-10-06 13:15:00,99.47,99.52,99.47,99.51,12191.0,92.5447,92.5912,92.5447,92.5819,12191.0
2021-10-06 13:20:00,99.51,99.62,99.48,99.57,32446.0,92.5819,92.6843,92.554,92.6377,32446.0
2021-10-06 13:25:00,99.58,99.71,99.56,99.7,22006.0,92.6471,92.768,92.6284,92.7587,22006.0
2021-10-06 13:30:00,99.71,99.88,99.69,99.87,63004.0,92.768,92.9262,92.7494,92.9169,63004.0
2021-10-06 13:35:00,99.87,100.02,99.84,100.0,1096947.0,92.9169,93.0564,92.8889,93.0378,1096947.0
2021-10-06 13:40:00,100.0,100.0,99.95,99.98,30852.0,93.0378,93.0378,92.9913,93.0192,30852.0
2021-10-06 13:45:00,99.99,100.05,99.98,100.03,31155.0,93.0285,93.0843,93.0192,93.0657,31155.0
2021-10-06 13:50:00,100.02,100.02,99.84,99.85,46838.0,93.0564,93.0564,92.8889,92.8983,46838.0
2021-10-06 13:55:00,99.85,100.01,99.85,100.01,27092.0,92.8983,93.0471,92.8983,93.0471,27092.0
2021-10-06 14:00:00,100.01,100.08,99.91,100.07,121053.0,93.0471,93.1122,92.9541,93.1029,121053.0
2021-10-06 14:05:00,100.07,100.15,100.01,100.15,35371.0,93.1029,93.1774,93.0471,93.1774,35371.0
2021-10-06 14:10:00,100.16,100.27,100.14,100.23,49303.0,93.1867,93.289,93.1681,93.2518,49303.0
2021-10-06 14:15:00,100.26,100.31,100.22,100.3,70173.0,93.2797,93.3262,93.2425,93.3169,70173.0
2021-10-06 14:20:00,100.31,100.33,100.2,100.21,73204.0,93.3262,93.3448,93.2239,93.2332,73204.0
2021-10-06 14:25:00,100.22,100.3,100.22,100.29,21033.0,93.2425,93.3169,93.2425,93.3076,21033.0
2021-10-06 14:30:00,100.3,100.3,100.24,100.27,30149.0,93.3169,93.3169,93.2611,93.289,30149.0
2021-10-06 14:35:00,100.28,100.32,100.25,100.3,27929.0,93.2983,93.3355,93.2704,93.3169,27929.0
2021-10-06 14:40:00,100.33,100.4,100.32,100.37,51457.0,93.3448,93.41,93.3355,93.382,51457.0
2021-10-06 14:45:00,100.4,100.42,100.31,100.32,38103.0,93.41,93.4286,93.3262,93.3355,38103.0
2021-10-06 14:50:00,100.31,100.35,100.22,100.3,97345.0,93.3262,93.3634,93.2425,93.3169,97345.0
2021-10-06 14:55:00,100.29,100.32,100.17,100.17,57658.0,93.3076,93.3355,93.196,93.196,57658.0
2021-10-06 15:00:00,100.18,100.25,100.17,100.19,53242.0,93.2053,93.2704,93.196,93.2146,53242.0
2021-10-06 15:05:00,100.19,100.27,100.18,100.22,62162.0,93.2146,93.289,93.2053,93.2425,62162.0
2021-10-06 15:10:00,100.22,100.32,100.17,100.24,125851.0,93.2425,93.3355,93.196,93.2611,125851.0
2021-10-06 15:15:00,100.23,100.32,100.23,100.24,55855.0,93.2518,93.3355,93.2518,93.2611,55855.0
2021-10-06 15:20:00,100.25,100.26,100.18,100.25,58071.0,93.2704,93.2797,93.2053,93.2704,58071.0
2021-10-06 15:25:00,100.26,100.31,100.24,100.3,62334.0,93.2797,93.3262,93.2611,93.3169,62334.0
2021-10-06 15:30:00,100.3,100.33,100.21,100.25,80154.0,93.3169,93.3448,93.2332,93.2704,80154.0
2021-10-06 15:35:00,100.25,100.26,100.14,100.2,80697.0,93.2704,93.2797,93.1681,93.2239,80697.0
2021-10-06 15:40:00,100.2,100.29,100.19,100.27,61916.0,93.2239,93.3076,93.2146,93.289,61916.0
2021-10-06 15:45:00,100.27,100.39,100.22,100.34,100640.0,93.289,93.4007,93.2425,93.3541,100640.0
2021-10-06 15:50:00,100.34,100.44,100.34,100.4,118354.0,93.3541,93.4472,93.3541,93.41,118354.0
2021-10-06 15:55:00,100.39,100.5,100.39,100.46,53715.0,93.4007,93.503,93.4007,93.4658,53715.0
2021-10-07 09:30:00,101.27,101.56,101.25,101.55,172735.0,94.2194,94.4892,94.2008,94.4799,172735.0
2021-10-07 09:35:00,101.55,101.63,101.52,101.58,151007.0,94.4799,94.5543,94.452,94.5078,151007.0
2021-10-07 09:40:00,101.59,101.65,101.5,101.53,44929.0,94.5171,94.5729,94.4334,94.4613,44929.0
2021-10-07 09:45:00,101.57,101.6,101.48,101.51,79109.0,94.4985,94.5264,94.4148,94.4427,79109.0
2021-10-07 09:50:00,101.52,101.69,101.52,101.62,36626.0,94.452,94.6101,94.452,94.545,36626.0
2021-10-07 09:55:00,101.62,101.76,101.61,101.75,22565.0,94.545,94.6753,94.5357,94.666,22565.0
2021-10-07 10:00:00,101.77,101.87,101.74,101.87,45204.0,94.6846,94.7776,94.6567,94.7776,45204.0
2021-10-07 10:05:00,101.87,101.87,101.79,101.83,32923.0,94.7776,94.7776,94.7032,94.7404,32923.0
2021-10-07 10:10:00,101.84,101.89,101.83,101.89,38527.0,94.7497,94.7962,94.7404,94.7962,38527.0
2021-10-07 10:15:00,101.89,101.96,101.88,101.9,47339.0,94.7962,94.8613,94.7869,94.8055,47339.0
2021-10-07 10:20:00,101.91,101.98,101.9,101.92,41529.0,94.8148,94.88,94.8055,94.8241,41529.0
2021-10-07 10:25:00,101.92,101.96,101.91,101.95,37753.0,94.8241,94.8613,94.8148,94.852,37753.0
2021-10-07 10:30:00,101.95,102.01,101.92,102.01,75760.0,94.852,94.9079,94.8241,94.9079,75760.0
2021-10-07 10:35:00,102.0,102.02,101.88,101.88,110624.0,94.8986,94.9172,94.7869,94.7869,110624.0
2021-10-07 10:40:00,101.89,101.96,101.89,101.91,65079.0,94.7962,94.8613,94.7962,94.8148,65079.0
2021-10-07 10:45:00,101.92,101.97,101.92,101.96,73857.0,94.8241,94.8707,94.8241,94.8613,73857.0
2021-10-07 10:50:00,101.96,101.99,101.95,101.96,102678.0,94.8613,94.8893,94.852,94.8613,102678.0
2021-10-07 10:55:00,101.96,101.99,101.96,101.97,68804.0,94.8613,94.8893,94.8613,94.8707,68804.0
2021-10-07 11:00:00,101.98,101.99,101.94,101.99,60022.0,94.88,94.8893,94.8427,94.8893,60022.0
2021-10-07 11:05:00,101.99,102.0,101.93,101.94,93779.0,94.8893,94.8986,94.8334,94.8427,93779.0
2021-10-07 11:10:00,101.94,101.95,101.9,101.91,56808.0,94.8427,94.852,94.8055,94.8148,56808.0
2021-10-07 11:15:00,101.92,101.93,101.82,101.86,49024.0,94.8241,94.8334,94.7311,94.7683,49024.0
2021-10-07 11:20:00,101.86,101.92,101.85,101.91,52293.0,94.7683,94.8241,94.759,94.8148,52293.0
2021-10-07 11:25:00,101.9,101.94,101.89,101.91,58537.0,94.8055,94.8427,94.7962,94.8148,58537.0
2021-10-07 11:30:00,101.91,101.95,101.91,101.95,52406.0,94.8148,94.852,94.8148,94.852,52406.0
2021-10-07 11:35:00,101.94,101.98,101.94,101.97,36566.0,94.8427,94.88,94.8427,94.8707,36566.0
2021-10-07 11:40:00,101.97,102.01,101.97,101.99,32122.0,94.8707,94.9079,94.8707,94.8893,32122.0
2021-10-07 11:45:00,102.0,102.01,101.98,101.99,15875.0,94.8986,94.9079,94.88,94.8893,15875.0
2021-10-07 11:50:00,101.98,101.99,101.93,101.98,18261.0,94.88,94.8893,94.8334,94.88,18261.0
2021-10-07 11:55:00,101.98,102.02,101.98,102.01,10808.0,94.88,94.9172,94.88,94.9079,10808.0
2021-10-07 12:00:00,102.02,102.05,102.0,102.01,32526.0,94.9172,94.9451,94.8986,94.9079,32526.0
2021-10-07 12:05:00,102.01,102.02,101.96,101.96,27290.0,94.9079,94.9172,94.8613,94.8613,27290.0
2021-10-07 12:10:00,101.96,101.97,101.91,101.93,11896.0,94.8613,94.8707,94.8148,94.8334,11896.0
2021-10-07 12:15:00,101.94,101.96,101.91,101.95,14289.0,94.8427,94.8613,94.8148,94.852,14289.0
2021-10-07 12:20:00,101.95,101.97,101.94,101.96,29167.0,94.852,94.8707,94.8427,94.8613,29167.0
2021-10-07 12:25:00,101.96,101.97,101.93,101.93,22427.0,94.8613,94.8707,94.8334,94.8334,22427.0
2021-10-07 12:30:00,101.94,101.98,101.93,101.97,14339.0,94.8427,94.88,94.8334,94.8707,14339.0
2021-10-07 12:35:00,101.97,101.99,101.95,101.98,18369.0,94.8707,94.8893,94.852,94.88,18369.0
2021-10-07 12:40:00,101.98,101.99,101.92,101.94,49869.0,94.88,94.8893,94.8241,94.8427,49869.0
2021-10-07 12:45:00,101.94,101.95,101.88,101.9,31678.0,94.8427,94.852,94.7869,94.8055,31678.0
2021-10-07 12:50:00,101.9,101.92,101.86,101.92,23341.0,94.8055,94.8241,94.7683,94.8241,23341.0
2021-10-07 12:55:00,101.91,101.97,101.91,101.96,15818.0,94.8148,94.8707,94.8148,94.8613,15818.0
2021-10-07 13:00:00,101.96,101.96,101.91,101.93,31947.0,94.8613,94.8613,94.8148,94.8334,31947.0
2021-10-07 13:05:00,101.93,101.93,101.88,101.9,18042.0,94.8334,94.8334,94.7869,94.8055,18042.0
2021-10-07 13:10:00,101.91,101.93,101.9,101.93,18285.0,94.8148,94.8334,94.8055,94.8334,18285.0
2021-10-07 13:15:00,101.93,101.95,101.92,101.95,23644.0,94.8334,94.852,94.8241,94.852,23644.0
2021-10-07 13:20:00,101.95,101.96,101.92,101.95,19220.0,94.852,94.8613,94.8241,94.852,19220.0
2021-10-07 13:25:00,101.96,101.99,101.94,101.99,20024.0,94.8613,94.8893,94.8427,94.8893,20024.0
2021-10-07 13:30:00,102.0,102.0,101.95,101.97,60022.0,94.8986,94.8986,94.852,94.8707,60022.0
2021-10-07 13:35:00,101.97,102.0,101.94,101.96,114150.0,94.8707,94.8986,94.8427,94.8613,114150.0
2021-10-07 13:40:00,101.96,101.98,101.96,101.98,26423.0,94.8613,94.88,94.8613,94.88,26423.0
2021-10-07 13:45:00,101.98,101.98,101.92,101.93,44199.0,94.88,94.88,94.8241,94.8334,44199.0
2021-10-07 13:50:00,101.92,101.93,101.89,101.92,22110.0,94.8241,94.8334,94.7962,94.8241,22110.0
2021-10-07 13:55:00,101.93,101.95,101.87,101.89,20594.0,94.8334,94.852,94.7776,94.7962,20594.0
2021-10-07 14:00:00,101.88,101.9,101.74,101.79,39888.0,94.7869,94.8055,94.6567,94.7032,39888.0
2021-10-07 14:05:00,101.78,101.82,101.78,101.8,38904.0,94.6939,94.7311,94.6939,94.7125,38904.0
2021-10-07 14:10:00,101.8,101.83,101.77,101.81,37891.0,94.7125,94.7404,94.6846,94.7218,37891.0
2021-10-07 14:15:00,101.81,101.83,101.8,101.8,27125.0,94.7218,94.7404,94.7125,94.7125,27125.0
2021-10-07 14:20:00,101.8,101.83,101.77,101.77,57056.0,94.7125,94.7404,94.6846,94.6846,57056.0
2021-10-07 14:25:00,101.78,101.78,101.73,101.74,28085.0,94.6939,94.6939,94.6474,94.6567,28085.0
2021-10-07 14:30:00,101.75,101.77,101.7,101.74,34071.0,94.666,94.6846,94.6195,94.6567,34071.0
2021-10-07 14:35:00,101.75,101.75,101.68,101.7,25868.0,94.666,94.666,94.6008,94.6195,25868.0
2021-10-07 14:40:00,101.7,101.71,101.62,101.64,42636.0,94.6195,94.6288,94.545,94.5636,42636.0
2021-10-07 14:45:00,101.64,101.65,101.61,101.64,25779.0,94.5636,94.5729,94.5357,94.5636,25779.0
2021-10-07 14:50:00,101.63,101.64,101.56,101.59,33901.0,94.5543,94.5636,94.4892,94.5171,33901.0
2021-10-07 14:55:00,101.6,101.64,101.58,101.59,28009.0,94.5264,94.5636,94.5078,94.5171,28009.0
2021-10-07 15:00:00,101.58,101.62,101.54,101.61,27656.0,94.5078,94.545,94.4706,94.5357,27656.0
2021-10-07 15:05:00,101.61,101.69,101.61,101.69,27926.0,94.5357,94.6101,94.5357,94.6101,27926.0
2021-10-07 15:10:00,101.69,101.72,101.66,101.72,32168.0,94.6101,94.6381,94.5822,94.6381,32168.0
2021-10-07 15:15:00,101.73,101.77,101.69,101.76,50539.0,94.6474,94.6846,94.6101,94.6753,50539.0
2021-10-07 15:20:00,101.76,101.78,101.72,101.72,22849.0,94.6753,94.6939,94.6381,94.6381,22849.0
2021-10-07 15:25:00,101.71,101.73,101.67,101.7,66854.0,94.6288,94.6474,94.5915,94.6195,66854.0
2021-10-07 15:30:00,101.69,101.73,101.67,101.7,23025.0,94.6101,94.6474,94.5915,94.6195,23025.0
2021-10-07 15:35:00,101.7,101.7,101.63,101.63,35522.0,94.6195,94.6195,94.5543,94.5543,35522.0
2021-10-07 15:40:00,101.63,101.67,101.55,101.55,49795.0,94.5543,94.5915,94.4799,94.4799,49795.0
2021-10-07 15:45:00,101.54,101.6,101.51,101.6,106343.0,94.4706,94.5264,94.4427,94.5264,106343.0
2021-10-07 15:50:00,101.6,101.61,101.48,101.57,184413.0,94.5264,94.5357,94.4148,94.4985,184413.0
2021-10-07 15:55:00,101.56,101.56,101.44,101.5,220245.0,94.4892,94.4892,94.3776,94.4334,220245.0
2021-10-08 09:30:00,101.81,101.83,101.51,101.51,147052.0,94.7218,94.7404,94.4427,94.4427,147052.0
2021-10-08 09:35:00,101.5,101.59,101.44,101.57,50710.0,94.4334,94.5171,94.3776,94.4985,50710.0
2021-10-08 09:40:00,101.61,101.76,101.58,101.58,46935.0,94.5357,94.6753,94.5078,94.5078,46935.0
2021-10-08 09:45:00,101.58,101.7,101.47,101.6,60678.0,94.5078,94.6195,94.4055,94.5264,60678.0
2021-10-08 09:50:00,101.62,101.62,101.47,101.56,55440.0,94.545,94.545,94.4055,94.4892,55440.0
2021-10-08 09:55:00,101.54,101.66,101.53,101.55,16101.0,94.4706,94.5822,94.4613,94.4799,16101.0
2021-10-08 10:00:00,101.54,101.75,101.54,101.73,27393.0,94.4706,94.666,94.4706,94.6474,27393.0
2021-10-08 10:05:00,101.75,101.78,101.68,101.72,15500.0,94.666,94.6939,94.6008,94.6381,15500.0
2021-10-08 10:10:00,101.74,101.74,101.63,101.72,15965.0,94.6567,94.6567,94.5543,94.6381,15965.0
2021-10-08 10:15:00,101.72,101.77,101.66,101.7,18132.0,94.6381,94.6846,94.5822,94.6195,18132.0
2021-10-08 10:20:00,101.7,101.72,101.67,101.69,10422.0,94.6195,94.6381,94.5915,94.6101,10422.0
2021-10-08 10:25:00,101.68,101.72,101.65,101.69,70667.0,94.6008,94.6381,94.5729,94.6101,70667.0
2021-10-08 10:30:00,101.69,101.75,101.66,101.69,9608.0,94.6101,94.666,94.5822,94.6101,9608.0
2021-10-08 10:35:00,101.68,101.71,101.63,101.63,5266.0,94.6008,94.6288,94.5543,94.5543,5266.0
2021-10-08 10:40:00,101.61,101.61,101.47,101.54,22340.0,94.5357,94.5357,94.4055,94.4706,22340.0
2021-10-08 10:45:00,101.55,101.61,101.52,101.59,15391.0,94.4799,94.5357,94.452,94.5171,15391.0
2021-10-08 10:50:00,101.6,101.69,101.57,101.67,526867.0,94.5264,94.6101,94.4985,94.5915,526867.0
2021-10-08 10:55:00,101.68,101.68,101.61,101.61,10378.0,94.6008,94.6008,94.5357,94.5357,10378.0
2021-10-08 11:00:00,101.61,101.63,101.57,101.57,9083.0,94.5357,94.5543,94.4985,94.4985,9083.0
2021-10-08 11:05:00,101.57,101.66,101.55,101.66,20728.0,94.4985,94.5822,94.4799,94.5822,20728.0
2021-10-08 11:10:00,101.65,101.7,101.63,101.69,27448.0,94.5729,94.6195,94.5543,94.6101,27448.0
2021-10-08 11:15:00,101.69,101.73,101.66,101.73,15070.0,94.6101,94.6474,94.5822,94.6474,15070.0
2021-10-08 11:20:00,101.73,101.73,101.64,101.64,25837.0,94.6474,94.6474,94.5636,94.5636,25837.0
2021-10-08 11:25:00,101.64,101.67,101.58,101.64,38873.0,94.5636,94.5915,94.5078,94.5636,38873.0
2021-10-08 11:30:00,101.64,101.65,101.54,101.55,27544.0,94.5636,94.5729,94.4706,94.4799,27544.0
2021-10-08 11:35:00,101.54,101.57,101.51,101.56,22325.0,94.4706,94.4985,94.4427,94.4892,22325.0
2021-10-08 11:40:00,101.55,101.56,101.51,101.52,11201.0,94.4799,94.4892,94.4427,94.452,11201.0
2021-10-08 11:45:00,101.52,101.54,101.5,101.5,19813.0,94.452,94.4706,94.4334,94.4334,19813.0
2021-10-08 11:50:00,101.52,101.56,101.48,101.53,13939.0,94.452,94.4892,94.4148,94.4613,13939.0
2021-10-08 11:55:00,101.53,101.54,101.47,101.49,19793.0,94.4613,94.4706,94.4055,94.4241,19793.0
2021-10-08 12:00:00,101.49,101.51,101.44,101.51,31006.0,94.4241,94.4427,94.3776,94.4427,31006.0
2021-10-08 12:05:00,101.51,101.55,101.51,101.52,12120.0,94.4427,94.4799,94.4427,94.452,12120.0
2021-10-08 12:10:00,101.53,101.53,101.46,101.53,25638.0,94.4613,94.4613,94.3962,94.4613,25638.0
2021-10-08 12:15:00,101.52,101.52,101.47,101.48,9812.0,94.452,94.452,94.4055,94.4148,9812.0
2021-10-08 12:20:00,101.48,101.49,101.45,101.46,8057.0,94.4148,94.4241,94.3869,94.3962,8057.0
2021-10-08 12:25:00,101.45,101.45,101.37,101.37,25803.0,94.3869,94.3869,94.3124,94.3124,25803.0
2021-10-08 12:30:00,101.38,101.42,101.37,101.42,13212.0,94.3217,94.3589,94.3124,94.3589,13212.0
2021-10-08 12:35:00,101.43,101.51,101.42,101.51,16153.0,94.3682,94.4427,94.3589,94.4427,16153.0
2021-10-08 12:40:00,101.51,101.55,101.5,101.54,12621.0,94.4427,94.4799,94.4334,94.4706,12621.0
2021-10-08 12:45:00,101.53,101.53,101.49,101.51,11677.0,94.4613,94.4613,94.4241,94.4427,11677.0
2021-10-08 12:50:00,101.51,101.53,101.5,101.53,13166.0,94.4427,94.4613,94.4334,94.4613,13166.0
2021-10-08 12:55:00,101.53,101.54,101.47,101.48,7616.0,94.4613,94.4706,94.4055,94.4148,7616.0
2021-10-08 13:00:00,101.48,101.51,101.47,101.47,13150.0,94.4148,94.4427,94.4055,94.4055,13150.0
2021-10-08 13:05:00,101.47,101.47,101.44,101.44,8104.0,94.4055,94.4055,94.3776,94.3776,8104.0
2021-10-08 13:10:00,101.43,101.5,101.43,101.48,23843.0,94.3682,94.4334,94.3682,94.4148,23843.0
2021-10-08 13:15:00,101.47,101.47,101.29,101.29,27365.0,94.4055,94.4055,94.238,94.238,27365.0
2021-10-08 13:20:00,101.3,101.34,101.29,101.31,10421.0,94.2473,94.2845,94.238,94.2566,10421.0
2021-10-08 13:25:00,101.3,101.35,101.3,101.34,11070.0,94.2473,94.2938,94.2473,94.2845,11070.0
2021-10-08 13:30:00,101.34,101.37,101.32,101.37,12868.0,94.2845,94.3124,94.2659,94.3124,12868.0
2021-10-08 13:35:00,101.38,101.38,101.32,101.32,4400.0,94.3217,94.3217,94.2659,94.2659,4400.0
2021-10-08 13:40:00,101.33,101.35,101.31,101.33,8321.0,94.2752,94.2938,94.2566,94.2752,8321.0
2021-10-08 13:45:00,101.33,101.4,101.32,101.4,7732.0,94.2752,94.3403,94.2659,94.3403,7732.0
2021-10-08 13:50:00,101.4,101.41,101.39,101.41,9237.0,94.3403,94.3496,94.331,94.3496,9237.0
2021-10-08 13:55:00,101.4,101.48,101.4,101.47,26484.0,94.3403,94.4148,94.3403,94.4055,26484.0
2021-10-08 14:00:00,101.47,101.55,101.46,101.52,7044.0,94.4055,94.4799,94.3962,94.452,7044.0
2021-10-08 14:05:00,101.52,101.56,101.52,101.54,8659.0,94.452,94.4892,94.452,94.4706,8659.0
2021-10-08 14:10:00,101.53,101.55,101.51,101.54,7960.0,94.4613,94.4799,94.4427,94.4706,7960.0
2021-10-08 14:15:00,101.53,101.6,101.51,101.59,12523.0,94.4613,94.5264,94.4427,94.5171,12523.0
2021-10-08 14:20:00,101.59,101.62,101.57,101.62,12166.0,94.5171,94.545,94.4985,94.545,12166.0
2021-10-08 14:25:00,101.62,101.68,101.62,101.68,23287.0,94.545,94.6008,94.545,94.6008,23287.0
2021-10-08 14:30:00,101.68,101.7,101.66,101.66,14178.0,94.6008,94.6195,94.5822,94.5822,14178.0
2021-10-08 14:35:00,101.66,101.66,101.6,101.62,11617.0,94.5822,94.5822,94.5264,94.545,11617.0
2021-10-08 14:40:00,101.62,101.64,101.61,101.62,9308.0,94.545,94.5636,94.5357,94.545,9308.0
2021-10-08 14:45:00,101.62,101.63,101.59,101.61,26405.0,94.545,94.5543,94.5171,94.5357,26405.0
2021-10-08 14:50:00,101.61,101.63,101.59,101.59,19200.0,94.5357,94.5543,94.5171,94.5171,19200.0
2021-10-08 14:55:00,101.58,101.62,101.58,101.6,16017.0,94.5078,94.545,94.5078,94.5264,16017.0
2021-10-08 15:00:00,101.6,101.62,101.57,101.61,19553.0,94.5264,94.545,94.4985,94.5357,19553.0
2021-10-08 15:05:00,101.61,101.65,101.59,101.63,21712.0,94.5357,94.5729,94.5171,94.5543,21712.0
2021-10-08 15:10:00,101.63,101.66,101.62,101.64,12431.0,94.5543,94.5822,94.545,94.5636,12431.0
2021-10-08 15:15:00,101.65,101.65,101.58,101.63,28236.0,94.5729,94.5729,94.5078,94.5543,28236.0
2021-10-08 15:20:00,101.63,101.64,101.59,101.59,33407.0,94.5543,94.5636,94.5171,94.5171,33407.0
2021-10-08 15:25:00,101.6,101.63,101.58,101.61,23025.0,94.5264,94.5543,94.5078,94.5357,23025.0
2021-10-08 15:30:00,101.61,101.62,101.56,101.58,70491.0,94.5357,94.545,94.4892,94.5078,70491.0
2021-10-08 15:35:00,101.58,101.59,101.45,101.48,97691.0,94.5078,94.5171,94.3869,94.4148,97691.0
2021-10-08 15:40:00,101.47,101.49,101.42,101.43,27213.0,94.4055,94.4241,94.3589,94.3682,27213.0
2021-10-08 15:45:00,101.43,101.47,101.4,101.41,53521.0,94.3682,94.4055,94.3403,94.3496,53521.0
2021-10-08 15:50:00,101.39,101.44,101.34,101.41,88458.0,94.331,94.3776,94.2845,94.3496,88458.0
2021-10-08 15:55:00,101.41,101.47,101.4,101.41,113127.0,94.3496,94.4055,94.3403,94.3496,113127.0
2021-10-11 09:30:00,101.45,101.52,101.36,101.41,63172.0,94.3869,94.452,94.3031,94.3496,63172.0
2021-10-11 09:35:00,101.45,101.5,101.41,101.48,33042.0,94.3869,94.4334,94.3496,94.4148,33042.0
2021-10-11 09:40:00,101.5,101.65,101.49,101.64,29581.0,94.4334,94.5729,94.4241,94.5636,29581.0
2021-10-11 09:45:00,101.65,101.73,101.64,101.73,16900.0,94.5729,94.6474,94.5636,94.6474,16900.0
2021-10-11 09:50:00,101.73,101.84,101.73,101.83,16468.0,94.6474,94.7497,94.6474,94.7404,16468.0
2021-10-11 09:55:00,101.82,101.84,101.82,101.83,8013.0,94.7311,94.7497,94.7311,94.7404,8013.0
2021-10-11 10:00:00,101.85,101.9,101.85,101.87,14062.0,94.759,94.8055,94.759,94.7776,14062.0
2021-10-11 10:05:00,101.86,101.88,101.81,101.84,5850.0,94.7683,94.7869,94.7218,94.7497,5850.0
2021-10-11 10:10:00,101.85,101.94,101.85,101.87,23664.0,94.759,94.8427,94.759,94.7776,23664.0
2021-10-11 10:15:00,101.89,101.93,101.89,101.93,6993.0,94.7962,94.8334,94.7962,94.8334,6993.0
2021-10-11 10:20:00,101.95,101.98,101.92,101.98,8155.0,94.852,94.88,94.8241,94.88,8155.0
2021-10-11 10:25:00,101.97,101.98,101.93,101.97,5900.0,94.8707,94.88,94.8334,94.8707,5900.0
2021-10-11 10:30:00,101.98,101.98,101.94,101.95,3670.0,94.88,94.88,94.8427,94.852,3670.0
2021-10-11 10:35:00,101.94,101.95,101.94,101.95,3406.0,94.8427,94.852,94.8427,94.852,3406.0
2021-10-11 10:40:00,101.91,101.92,101.83,101.85,6977.0,94.8148,94.8241,94.7404,94.759,6977.0
2021-10-11 10:45:00,101.82,101.84,101.81,101.83,2000.0,94.7311,94.7497,94.7218,94.7404,2000.0
2021-10-11 10:50:00,101.84,101.91,101.84,101.88,10022.0,94.7497,94.8148,94.7497,94.7869,10022.0
2021-10-11 10:55:00,101.89,101.9,101.87,101.87,4017.0,94.7962,94.8055,94.7776,94.7776,4017.0
2021-10-11 11:00:00,101.84,101.89,101.84,101.88,9935.0,94.7497,94.7962,94.7497,94.7869,9935.0
2021-10-11 11:05:00,101.89,101.9,101.87,101.89,6732.0,94.7962,94.8055,94.7776,94.7962,6732.0
2021-10-11 11:10:00,101.89,101.9,101.86,101.86,11212.0,94.7962,94.8055,94.7683,94.7683,11212.0
2021-10-11 11:15:00,101.86,101.86,101.77,101.78,17208.0,94.7683,94.7683,94.6846,94.6939,17208.0
2021-10-11 11:20:00,101.78,101.84,101.78,101.83,8477.0,94.6939,94.7497,94.6939,94.7404,8477.0
2021-10-11 11:25:00,101.82,101.83,101.8,101.83,9656.0,94.7311,94.7404,94.7125,94.7404,9656.0
2021-10-11 11:30:00,101.83,101.87,101.82,101.87,11094.0,94.7404,94.7776,94.7311,94.7776,11094.0
2021-10-11 11:35:00,101.87,101.97,101.85,101.95,11470.0,94.7776,94.8707,94.759,94.852,11470.0
2021-10-11 11:40:00,101.95,101.98,101.95,101.95,16514.0,94.852,94.88,94.852,94.852,16514.0
2021-10-11 11:45:00,101.96,101.96,101.88,101.89,15396.0,94.8613,94.8613,94.7869,94.7962,15396.0
2021-10-11 11:50:00,101.9,101.9,101.86,101.88,17789.0,94.8055,94.8055,94.7683,94.7869,17789.0
2021-10-11 11:55:00,101.88,101.89,101.87,101.89,3449.0,94.7869,94.7962,94.7776,94.7962,3449.0
2021-10-11 12:00:00,101.88,101.89,101.74,101.75,20114.0,94.7869,94.7962,94.6567,94.666,20114.0
2021-10-11 12:05:00,101.75,101.75,101.67,101.73,42205.0,94.666,94.666,94.5915,94.6474,42205.0
2021-10-11 12:10:00,101.74,101.75,101.63,101.64,12446.0,94.6567,94.666,94.5543,94.5636,12446.0
2021-10-11 12:15:00,101.63,101.67,101.62,101.64,18001.0,94.5543,94.5915,94.545,94.5636,18001.0
2021-10-11 12:20:00,101.63,101.68,101.63,101.68,6325.0,94.5543,94.6008,94.5543,94.6008,6325.0
2021-10-11 12:25:00,101.68,101.69,101.65,101.68,5554.0,94.6008,94.6101,94.5729,94.6008,5554.0
2021-10-11 12:30:00,101.68,101.69,101.65,101.65,5817.0,94.6008,94.6101,94.5729,94.5729,5817.0
2021-10-11 12:35:00,101.65,101.67,101.62,101.64,6440.0,94.5729,94.5915,94.545,94.5636,6440.0
2021-10-11 12:40:00,101.64,101.64,101.59,101.61,6315.0,94.5636,94.5636,94.5171,94.5357,6315.0
2021-10-11 12:45:00,101.59,101.63,101.59,101.63,6761.0,94.5171,94.5543,94.5171,94.5543,6761.0
2021-10-11 12:50:00,101.57,101.58,101.51,101.57,14417.0,94.4985,94.5078,94.4427,94.4985,14417.0
2021-10-11 12:55:00,101.56,101.6,101.53,101.58,16428.0,94.4892,94.5264,94.4613,94.5078,16428.0
2021-10-11 13:00:00,101.56,101.56,101.42,101.45,17562.0,94.4892,94.4892,94.3589,94.3869,17562.0
2021-10-11 13:05:00,101.44,101.44,101.37,101.41,25594.0,94.3776,94.3776,94.3124,94.3496,25594.0
2021-10-11 13:10:00,101.43,101.49,101.43,101.46,7500.0,94.3682,94.4241,94.3682,94.3962,7500.0
2021-10-11 13:15:00,101.45,101.45,101.4,101.43,7544.0,94.3869,94.3869,94.3403,94.3682,7544.0
2021-10-11 13:20:00,101.43,101.43,101.27,101.28,12550.0,94.3682,94.3682,94.2194,94.2287,12550.0
2021-10-11 13:25:00,101.28,101.28,101.21,101.23,9900.0,94.2287,94.2287,94.1636,94.1822,9900.0
2021-10-11 13:30:00,101.24,101.24,101.2,101.23,5199.0,94.1915,94.1915,94.1543,94.1822,5199.0
2021-10-11 13:35:00,101.24,101.29,101.24,101.27,17144.0,94.1915,94.238,94.1915,94.2194,17144.0
2021-10-11 13:40:00,101.27,101.3,101.27,101.3,7053.0,94.2194,94.2473,94.2194,94.2473,7053.0
2021-10-11 13:45:00,101.29,101.29,101.14,101.2,38051.0,94.238,94.238,94.0984,94.1543,38051.0
2021-10-11 13:50:00,101.2,101.25,101.16,101.25,17808.0,94.1543,94.2008,94.117,94.2008,17808.0
2021-10-11 13:55:00,101.24,101.26,101.21,101.24,3261.0,94.1915,94.2101,94.1636,94.1915,3261.0
2021-10-11 14:00:00,101.22,101.25,101.22,101.25,3600.0,94.1729,94.2008,94.1729,94.2008,3600.0
2021-10-11 14:05:00,101.25,101.31,101.25,101.31,9200.0,94.2008,94.2566,94.2008,94.2566,9200.0
2021-10-11 14:10:00,101.31,101.35,101.31,101.35,3300.0,94.2566,94.2938,94.2566,94.2938,3300.0
2021-10-11 14:15:00,101.36,101.39,101.31,101.31,11323.0,94.3031,94.331,94.2566,94.2566,11323.0
2021-10-11 14:20:00,101.3,101.3,101.23,101.24,4800.0,94.2473,94.2473,94.1822,94.1915,4800.0
2021-10-11 14:25:00,101.23,101.24,101.19,101.24,5005.0,94.1822,94.1915,94.145,94.1915,5005.0
2021-10-11 14:30:00,101.24,101.29,101.21,101.25,4600.0,94.1915,94.238,94.1636,94.2008,4600.0
2021-10-11 14:35:00,101.25,101.25,101.19,101.2,11555.0,94.2008,94.2008,94.145,94.1543,11555.0
2021-10-11 14:40:00,101.19,101.28,101.19,101.27,8213.0,94.145,94.2287,94.145,94.2194,8213.0
2021-10-11 14:45:00,101.27,101.31,101.25,101.29,4150.0,94.2194,94.2566,94.2008,94.238,4150.0
2021-10-11 14:50:00,101.29,101.29,101.19,101.26,10420.0,94.238,94.238,94.145,94.2101,10420.0
2021-10-11 14:55:00,101.26,101.34,101.24,101.32,17484.0,94.2101,94.2845,94.1915,94.2659,17484.0
2021-10-11 15:00:00,101.3,101.35,101.3,101.33,9521.0,94.2473,94.2938,94.2473,94.2752,9521.0
2021-10-11 15:05:00,101.34,101.34,101.22,101.26,5014.0,94.2845,94.2845,94.1729,94.2101,5014.0
2021-10-11 15:10:00,101.26,101.31,101.24,101.3,11291.0,94.2101,94.2566,94.1915,94.2473,11291.0
2021-10-11 15:15:00,101.3,101.3,101.22,101.23,46591.0,94.2473,94.2473,94.1729,94.1822,46591.0
2021-10-11 15:20:00,101.23,101.24,101.16,101.18,34800.0,94.1822,94.1915,94.117,94.1357,34800.0
2021-10-11 15:25:00,101.18,101.21,101.12,101.12,8938.0,94.1357,94.1636,94.0798,94.0798,8938.0
2021-10-11 15:30:00,101.12,101.17,101.1,101.1,27977.0,94.0798,94.1264,94.0612,94.0612,27977.0
2021-10-11 15:35:00,101.1,101.11,101.07,101.08,13143.0,94.0612,94.0705,94.0333,94.0426,13143.0
2021-10-11 15:40:00,101.08,101.08,101.04,101.05,66581.0,94.0426,94.0426,94.0054,94.0147,66581.0
2021-10-11 15:45:00,101.06,101.07,101.01,101.03,46098.0,94.024,94.0333,93.9775,93.9961,46098.0
2021-10-11 15:50:00,101.02,101.02,100.91,100.96,60256.0,93.9868,93.9868,93.8845,93.931,60256.0
2021-10-11 15:55:00,100.96,100.96,100.86,100.86,80647.0,93.931,93.931,93.8379,93.8379,80647.0
2021-10-12 09:30:00,101.06,101.17,100.94,101.07,63346.0,94.024,94.1264,93.9124,94.0333,63346.0
2021-10-12 09:35:00,101.04,101.11,101.0,101.05,26870.0,94.0054,94.0705,93.9682,94.0147,26870.0
2021-10-12 09:40:00,101.05,101.13,100.82,100.84,39855.0,94.0147,94.0891,93.8007,93.8193,39855.0
2021-10-12 09:45:00,100.84,100.84,100.67,100.82,50927.0,93.8193,93.8193,93.6612,93.8007,50927.0
2021-10-12 09:50:00,100.8,101.09,100.79,101.0,36069.0,93.7821,94.0519,93.7728,93.9682,36069.0
2021-10-12 09:55:00,100.98,101.06,100.85,100.86,30499.0,93.9496,94.024,93.8286,93.8379,30499.0
2021-10-12 10:00:00,100.85,101.0,100.82,100.9,40205.0,93.8286,93.9682,93.8007,93.8751,40205.0
2021-10-12 10:05:00,100.9,100.97,100.78,100.78,20208.0,93.8751,93.9403,93.7635,93.7635,20208.0
2021-10-12 10:10:00,100.77,100.92,100.77,100.89,86391.0,93.7542,93.8938,93.7542,93.8658,86391.0
2021-10-12 10:15:00,100.89,101.03,100.69,100.85,126504.0,93.8658,93.9961,93.6798,93.8286,126504.0
2021-10-12 10:20:00,100.84,100.87,100.77,100.79,26528.0,93.8193,93.8472,93.7542,93.7728,26528.0
2021-10-12 10:25:00,100.79,100.9,100.73,100.9,26405.0,93.7728,93.8751,93.717,93.8751,26405.0
2021-10-12 10:30:00,100.88,100.91,100.8,100.87,34900.0,93.8565,93.8845,93.7821,93.8472,34900.0
2021-10-12 10:35:00,100.87,100.9,100.79,100.89,40388.0,93.8472,93.8751,93.7728,93.8658,40388.0
2021-10-12 10:40:00,100.89,100.96,100.85,100.86,27474.0,93.8658,93.931,93.8286,93.8379,27474.0
2021-10-12 10:45:00,100.86,100.96,100.86,100.91,18790.0,93.8379,93.931,93.8379,93.8845,18790.0
2021-10-12 10:50:00,100.91,100.94,100.81,100.84,23184.0,93.8845,93.9124,93.7914,93.8193,23184.0
2021-10-12 10:55:00,100.85,100.88,100.79,100.79,21022.0,93.8286,93.8565,93.7728,93.7728,21022.0
2021-10-12 11:00:00,100.8,100.99,100.8,100.89,35402.0,93.7821,93.9589,93.7821,93.8658,35402.0
2021-10-12 11:05:00,100.88,101.06,100.87,101.03,18300.0,93.8565,94.024,93.8472,93.9961,18300.0
2021-10-12 11:10:00,101.02,101.03,100.94,100.95,15751.0,93.9868,93.9961,93.9124,93.9217,15751.0
2021-10-12 11:15:00,100.96,100.97,100.89,100.92,28992.0,93.931,93.9403,93.8658,93.8938,28992.0
2021-10-12 11:20:00,100.91,101.0,100.9,101.0,19632.0,93.8845,93.9682,93.8751,93.9682,19632.0
2021-10-12 11:25:00,101.0,101.0,100.92,100.94,13033.0,93.9682,93.9682,93.8938,93.9124,13033.0
2021-10-12 11:30:00,100.95,100.98,100.89,100.89,18699.0,93.9217,93.9496,93.8658,93.8658,18699.0
2021-10-12 11:35:00,100.9,100.95,100.87,100.92,14661.0,93.8751,93.9217,93.8472,93.8938,14661.0
2021-10-12 11:40:00,100.9,100.93,100.86,100.89,212142.0,93.8751,93.9031,93.8379,93.8658,212142.0
2021-10-12 11:45:00,100.89,100.95,100.86,100.95,11408.0,93.8658,93.9217,93.8379,93.9217,11408.0
2021-10-12 11:50:00,100.95,101.02,100.95,101.02,11698.0,93.9217,93.9868,93.9217,93.9868,11698.0
2021-10-12 11:55:00,101.01,101.08,100.99,101.07,20825.0,93.9775,94.0426,93.9589,94.0333,20825.0
2021-10-12 12:00:00,101.08,101.19,101.07,101.18,19828.0,94.0426,94.145,94.0333,94.1357,19828.0
2021-10-12 12:05:00,101.2,101.22,101.15,101.18,22645.0,94.1543,94.1729,94.1077,94.1357,22645.0
2021-10-12 12:10:00,101.18,101.21,101.13,101.14,11391.0,94.1357,94.1636,94.0891,94.0984,11391.0
2021-10-12 12:15:00,101.15,101.16,101.1,101.1,11617.0,94.1077,94.117,94.0612,94.0612,11617.0
2021-10-12 12:20:00,101.09,101.12,101.08,101.11,12200.0,94.0519,94.0798,94.0426,94.0705,12200.0
2021-10-12 12:25:00,101.1,101.11,101.05,101.06,8221.0,94.0612,94.0705,94.0147,94.024,8221.0
2021-10-12 12:30:00,101.06,101.07,100.91,100.92,33594.0,94.024,94.0333,93.8845,93.8938,33594.0
2021-10-12 12:35:00,100.91,100.91,100.86,100.89,9050.0,93.8845,93.8845,93.8379,93.8658,9050.0
2021-10-12 12:40:00,100.89,100.93,100.88,100.92,12534.0,93.8658,93.9031,93.8565,93.8938,12534.0
2021-10-12 12:45:00,100.92,100.92,100.86,100.88,9080.0,93.8938,93.8938,93.8379,93.8565,9080.0
2021-10-12 12:50:00,100.88,100.91,100.84,100.84,9194.0,93.8565,93.8845,93.8193,93.8193,9194.0
2021-10-12 12:55:00,100.84,100.87,100.82,100.85,9038.0,93.8193,93.8472,93.8007,93.8286,9038.0
2021-10-12 13:00:00,100.85,100.85,100.79,100.83,10145.0,93.8286,93.8286,93.7728,93.81,10145.0
2021-10-12 13:05:00,100.83,100.84,100.77,100.78,13111.0,93.81,93.8193,93.7542,93.7635,13111.0
2021-10-12 13:10:00,100.77,100.86,100.77,100.86,9836.0,93.7542,93.8379,93.7542,93.8379,9836.0
2021-10-12 13:15:00,100.85,100.86,100.82,100.85,12465.0,93.8286,93.8379,93.8007,93.8286,12465.0
2021-10-12 13:20:00,100.86,100.87,100.77,100.78,20473.0,93.8379,93.8472,93.7542,93.7635,20473.0
2021-10-12 13:25:00,100.77,100.9,100.77,100.87,11804.0,93.7542,93.8751,93.7542,93.8472,11804.0
2021-10-12 13:30:00,100.86,100.92,100.83,100.92,33862.0,93.8379,93.8938,93.81,93.8938,33862.0
2021-10-12 13:35:00,100.91,100.93,100.89,100.93,13376.0,93.8845,93.9031,93.8658,93.9031,13376.0
2021-10-12 13:40:00,100.93,100.99,100.93,100.97,16934.0,93.9031,93.9589,93.9031,93.9403,16934.0
2021-10-12 13:45:00,100.97,101.0,100.93,100.95,43053.0,93.9403,93.9682,93.9031,93.9217,43053.0
2021-10-12 13:50:00,100.95,101.0,100.87,100.87,33673.0,93.9217,93.9682,93.8472,93.8472,33673.0
2021-10-12 13:55:00,100.87,100.91,100.86,100.88,37679.0,93.8472,93.8845,93.8379,93.8565,37679.0
2021-10-12 14:00:00,100.87,100.94,100.85,100.94,12354.0,93.8472,93.9124,93.8286,93.9124,12354.0
2021-10-12 14:05:00,100.93,100.96,100.9,100.93,10960.0,93.9031,93.931,93.8751,93.9031,10960.0
2021-10-12 14:10:00,100.92,101.02,100.91,101.01,13629.0,93.8938,93.9868,93.8845,93.9775,13629.0
2021-10-12 14:15:00,101.01,101.13,101.01,101.07,33971.0,93.9775,94.0891,93.9775,94.0333,33971.0
2021-10-12 14:20:00,101.07,101.09,101.04,101.04,13901.0,94.0333,94.0519,94.0054,94.0054,13901.0
2021-10-12 14:25:00,101.03,101.07,101.02,101.03,73139.0,93.9961,94.0333,93.9868,93.9961,73139.0
2021-10-12 14:30:00,101.04,101.05,101.0,101.01,26825.0,94.0054,94.0147,93.9682,93.9775,26825.0
2021-10-12 14:35:00,101.01,101.02,100.94,100.94,16420.0,93.9775,93.9868,93.9124,93.9124,16420.0
2021-10-12 14:40:00,100.95,100.98,100.94,100.96,11228.0,93.9217,93.9496,93.9124,93.931,11228.0
2021-10-12 14:45:00,100.97,100.97,100.94,100.96,9890.0,93.9403,93.9403,93.9124,93.931,9890.0
2021-10-12 14:50:00,100.95,100.99,100.93,100.99,9833.0,93.9217,93.9589,93.9031,93.9589,9833.0
2021-10-12 14:55:00,101.0,101.01,100.88,100.89,56087.0,93.9682,93.9775,93.8565,93.8658,56087.0
2021-10-12 15:00:00,100.89,100.89,100.8,100.83,24445.0,93.8658,93.8658,93.7821,93.81,24445.0
2021-10-12 15:05:00,100.83,100.86,100.79,100.82,20543.0,93.81,93.8379,93.7728,93.8007,20543.0
2021-10-12 15:10:00,100.82,100.88,100.82,100.84,19470.0,93.8007,93.8565,93.8007,93.8193,19470.0
2021-10-12 15:15:00,100.84,100.84,100.75,100.82,26704.0,93.8193,93.8193,93.7356,93.8007,26704.0
2021-10-12 15:20:00,100.82,100.88,100.77,100.86,38523.0,93.8007,93.8565,93.7542,93.8379,38523.0
2021-10-12 15:25:00,100.85,100.88,100.81,100.85,23121.0,93.8286,93.8565,93.7914,93.8286,23121.0
2021-10-12 15:30:00,100.84,100.88,100.8,100.87,22250.0,93.8193,93.8565,93.7821,93.8472,22250.0
2021-10-12 15:35:00,100.87,100.89,100.81,100.82,28393.0,93.8472,93.8658,93.7914,93.8007,28393.0
2021-10-12 15:40:00,100.81,100.82,100.64,100.65,39073.0,93.7914,93.8007,93.6333,93.6426,39073.0
2021-10-12 15:45:00,100.64,100.66,100.6,100.63,52516.0,93.6333,93.6519,93.596,93.6239,52516.0
2021-10-12 15:50:00,100.64,100.67,100.59,100.65,61486.0,93.6333,93.6612,93.5867,93.6426,61486.0
2021-10-12 15:55:00,100.64,100.81,100.64,100.73,119769.0,93.6333,93.7914,93.6333,93.717,119769.0
2021-10-13 09:30:00,101.16,101.24,101.12,101.18,71671.0,94.117,94.1915,94.0798,94.1357,71671.0
2021-10-13 09:35:00,101.19,101.35,101.18,101.35,36935.0,94.145,94.2938,94.1357,94.2938,36935.0
2021-10-13 09:40:00,101.34,101.34,101.13,101.22,85148.0,94.2845,94.2845,94.0891,94.1729,85148.0
2021-10-13 09:45:00,101.21,101.21,101.0,101.02,48480.0,94.1636,94.1636,93.9682,93.9868,48480.0
2021-10-13 09:50:00,101.0,101.03,100.89,100.9,24050.0,93.9682,93.9961,93.8658,93.8751,24050.0
2021-10-13 09:55:00,100.9,101.04,100.88,100.98,28086.0,93.8751,94.0054,93.8565,93.9496,28086.0
2021-10-13 10:00:00,100.97,101.0,100.91,100.99,22191.0,93.9403,93.9682,93.8845,93.9589,22191.0
2021-10-13 10:05:00,100.97,100.99,100.91,100.93,32800.0,93.9403,93.9589,93.8845,93.9031,32800.0
2021-10-13 10:10:00,100.94,100.96,100.66,100.71,21833.0,93.9124,93.931,93.6519,93.6984,21833.0
2021-10-13 10:15:00,100.7,100.86,100.66,100.85,22436.0,93.6891,93.8379,93.6519,93.8286,22436.0
2021-10-13 10:20:00,100.86,100.88,100.77,100.82,39788.0,93.8379,93.8565,93.7542,93.8007,39788.0
2021-10-13 10:25:00,100.82,100.87,100.76,100.8,37136.0,93.8007,93.8472,93.7449,93.7821,37136.0
2021-10-13 10:30:00,100.78,100.94,100.75,100.94,23421.0,93.7635,93.9124,93.7356,93.9124,23421.0
2021-10-13 10:35:00,100.94,100.99,100.9,100.91,35540.0,93.9124,93.9589,93.8751,93.8845,35540.0
2021-10-13 10:40:00,100.91,101.06,100.89,101.06,16440.0,93.8845,94.024,93.8658,94.024,16440.0
2021-10-13 10:45:00,101.05,101.08,101.0,101.02,33704.0,94.0147,94.0426,93.9682,93.9868,33704.0
2021-10-13 10:50:00,101.02,101.04,100.97,100.98,13285.0,93.9868,94.0054,93.9403,93.9496,13285.0
2021-10-13 10:55:00,100.97,100.99,100.95,100.97,9001.0,93.9403,93.9589,93.9217,93.9403,9001.0
2021-10-13 11:00:00,100.97,101.09,100.97,101.08,13323.0,93.9403,94.0519,93.9403,94.0426,13323.0
2021-10-13 11:05:00,101.08,101.14,101.06,101.08,32283.0,94.0426,94.0984,94.024,94.0426,32283.0
2021-10-13 11:10:00,101.08,101.11,101.05,101.1,12417.0,94.0426,94.0705,94.0147,94.0612,12417.0
2021-10-13 11:15:00,101.1,101.14,101.08,101.1,11419.0,94.0612,94.0984,94.0426,94.0612,11419.0
2021-10-13 11:20:00,101.1,101.11,101.03,101.04,29615.0,94.0612,94.0705,93.9961,94.0054,29615.0
2021-10-13 11:25:00,101.03,101.04,100.98,101.01,33478.0,93.9961,94.0054,93.9496,93.9775,33478.0
2021-10-13 11:30:00,101.02,101.03,100.92,100.95,21445.0,93.9868,93.9961,93.8938,93.9217,21445.0
2021-10-13 11:35:00,100.95,100.99,100.9,100.99,33683.0,93.9217,93.9589,93.8751,93.9589,33683.0
2021-10-13 11:40:00,101.0,101.11,101.0,101.1,23863.0,93.9682,94.0705,93.9682,94.0612,23863.0
2021-10-13 11:45:00,101.09,101.29,101.08,101.24,60954.0,94.0519,94.238,94.0426,94.1915,60954.0
2021-10-13 11:50:00,101.24,101.27,101.15,101.15,48426.0,94.1915,94.2194,94.1077,94.1077,48426.0
2021-10-13 11:55:00,101.14,101.18,101.14,101.16,9597.0,94.0984,94.1357,94.0984,94.117,9597.0
2021-10-13 12:00:00,101.17,101.17,101.13,101.14,12460.0,94.1264,94.1264,94.0891,94.0984,12460.0
2021-10-13 12:05:00,101.14,101.19,101.13,101.19,14536.0,94.0984,94.145,94.0891,94.145,14536.0
2021-10-13 12:10:00,101.19,101.22,101.19,101.21,17192.0,94.145,94.1729,94.145,94.1636,17192.0
2021-10-13 12:15:00,101.2,101.2,101.14,101.15,16230.0,94.1543,94.1543,94.0984,94.1077,16230.0
2021-10-13 12:20:00,101.15,101.16,101.12,101.16,51588.0,94.1077,94.117,94.0798,94.117,51588.0
2021-10-13 12:25:00,101.17,101.23,101.17,101.23,19583.0,94.1264,94.1822,94.1264,94.1822,19583.0
2021-10-13 12:30:00,101.23,101.24,101.16,101.17,32189.0,94.1822,94.1915,94.117,94.1264,32189.0
2021-10-13 12:35:00,101.17,101.2,101.17,101.2,19588.0,94.1264,94.1543,94.1264,94.1543,19588.0
2021-10-13 12:40:00,101.2,101.26,101.2,101.24,16748.0,94.1543,94.2101,94.1543,94.1915,16748.0
2021-10-13 12:45:00,101.24,101.24,101.13,101.15,62307.0,94.1915,94.1915,94.0891,94.1077,62307.0
2021-10-13 12:50:00,101.15,101.15,101.11,101.15,41867.0,94.1077,94.1077,94.0705,94.1077,41867.0
2021-10-13 12:55:00,101.15,101.2,101.12,101.18,21328.0,94.1077,94.1543,94.0798,94.1357,21328.0
2021-10-13 13:00:00,101.17,101.23,101.16,101.22,50765.0,94.1264,94.1822,94.117,94.1729,50765.0
2021-10-13 13:05:00,101.22,101.26,101.2,101.23,73990.0,94.1729,94.2101,94.1543,94.1822,73990.0
2021-10-13 13:10:00,101.24,101.29,101.23,101.26,47299.0,94.1915,94.238,94.1822,94.2101,47299.0
2021-10-13 13:15:00,101.25,101.26,101.23,101.26,32493.0,94.2008,94.2101,94.1822,94.2101,32493.0
2021-10-13 13:20:00,101.26,101.3,101.25,101.3,22053.0,94.2101,94.2473,94.2008,94.2473,22053.0
2021-10-13 13:25:00,101.29,101.37,101.28,101.37,31796.0,94.238,94.3124,94.2287,94.3124,31796.0
2021-10-13 13:30:00,101.37,101.45,101.36,101.41,109056.0,94.3124,94.3869,94.3031,94.3496,109056.0
2021-10-13 13:35:00,101.39,101.47,101.39,101.47,28946.0,94.331,94.4055,94.331,94.4055,28946.0
2021-10-13 13:40:00,101.47,101.47,101.41,101.43,51564.0,94.4055,94.4055,94.3496,94.3682,51564.0
2021-10-13 13:45:00,101.43,101.45,101.41,101.42,28561.0,94.3682,94.3869,94.3496,94.3589,28561.0
2021-10-13 13:50:00,101.41,101.44,101.39,101.44,16275.0,94.3496,94.3776,94.331,94.3776,16275.0
2021-10-13 13:55:00,101.44,101.44,101.37,101.37,38057.0,94.3776,94.3776,94.3124,94.3124,38057.0
2021-10-13 14:00:00,101.37,101.61,101.36,101.38,233651.0,94.3124,94.5357,94.3031,94.3217,233651.0
2021-10-13 14:05:00,101.41,101.44,101.25,101.44,64411.0,94.3496,94.3776,94.2008,94.3776,64411.0
2021-10-13 14:10:00,101.4,101.5,101.32,101.49,32182.0,94.3403,94.4334,94.2659,94.4241,32182.0
2021-10-13 14:15:00,101.48,101.48,101.37,101.41,37090.0,94.4148,94.4148,94.3124,94.3496,37090.0
2021-10-13 14:20:00,101.41,101.48,101.41,101.42,56857.0,94.3496,94.4148,94.3496,94.3589,56857.0
2021-10-13 14:25:00,101.42,101.43,101.33,101.36,26733.0,94.3589,94.3682,94.2752,94.3031,26733.0
2021-10-13 14:30:00,101.34,101.38,101.3,101.32,34789.0,94.2845,94.3217,94.2473,94.2659,34789.0
2021-10-13 14:35:00,101.32,101.35,101.3,101.31,30017.0,94.2659,94.2938,94.2473,94.2566,30017.0
2021-10-13 14:40:00,101.32,101.32,101.21,101.25,31001.0,94.2659,94.2659,94.1636,94.2008,31001.0
2021-10-13 14:45:00,101.26,101.28,101.24,101.27,24341.0,94.2101,94.2287,94.1915,94.2194,24341.0
2021-10-13 14:50:00,101.27,101.32,101.26,101.3,19427.0,94.2194,94.2659,94.2101,94.2473,19427.0
2021-10-13 14:55:00,101.31,101.36,101.3,101.33,9527.0,94.2566,94.3031,94.2473,94.2752,9527.0
2021-10-13 15:00:00,101.32,101.35,101.27,101.28,44470.0,94.2659,94.2938,94.2194,94.2287,44470.0
2021-10-13 15:05:00,101.29,101.44,101.25,101.44,24284.0,94.238,94.3776,94.2008,94.3776,24284.0
2021-10-13 15:10:00,101.44,101.46,101.36,101.37,84726.0,94.3776,94.3962,94.3031,94.3124,84726.0
2021-10-13 15:15:00,101.37,101.42,101.36,101.37,64924.0,94.3124,94.3589,94.3031,94.3124,64924.0
2021-10-13 15:20:00,101.38,101.39,101.33,101.34,22824.0,94.3217,94.331,94.2752,94.2845,22824.0
2021-10-13 15:25:00,101.34,101.36,101.31,101.32,57394.0,94.2845,94.3031,94.2566,94.2659,57394.0
2021-10-13 15:30:00,101.32,101.4,101.32,101.37,48532.0,94.2659,94.3403,94.2659,94.3124,48532.0
2021-10-13 15:35:00,101.37,101.43,101.37,101.4,30810.0,94.3124,94.3682,94.3124,94.3403,30810.0
2021-10-13 15:40:00,101.4,101.42,101.34,101.34,38208.0,94.3403,94.3589,94.2845,94.2845,38208.0
2021-10-13 15:45:00,101.34,101.44,101.32,101.43,45259.0,94.2845,94.3776,94.2659,94.3682,45259.0
2021-10-13 15:50:00,101.42,101.48,101.42,101.46,75706.0,94.3589,94.4148,94.3589,94.3962,75706.0
2021-10-13 15:55:00,101.46,101.46,101.4,101.45,85117.0,94.3962,94.3962,94.3403,94.3869,85117.0
2021-10-14 09:30:00,102.37,102.41,102.26,102.27,107756.0,95.2428,95.28,95.1405,95.1498,107756.0
2021-10-14 09:35:00,102.27,102.29,102.19,102.2,95137.0,95.1498,95.1684,95.0753,95.0846,95137.0
2021-10-14 09:40:00,102.2,102.39,102.2,102.29,76200.0,95.0846,95.2614,95.0846,95.1684,76200.0
2021-10-14 09:45:00,102.29,102.41,102.28,102.34,32570.0,95.1684,95.28,95.1591,95.2149,32570.0
2021-10-14 09:50:00,102.34,102.38,102.3,102.34,43175.0,95.2149,95.2521,95.1777,95.2149,43175.0
2021-10-14 09:55:00,102.34,102.37,102.31,102.37,21432.0,95.2149,95.2428,95.187,95.2428,21432.0
2021-10-14 10:00:00,102.38,102.52,102.36,102.52,19000.0,95.2521,95.3824,95.2335,95.3824,19000.0
2021-10-14 10:05:00,102.52,102.53,102.48,102.48,19712.0,95.3824,95.3917,95.3451,95.3451,19712.0
2021-10-14 10:10:00,102.49,102.56,102.48,102.56,33366.0,95.3545,95.4196,95.3451,95.4196,33366.0
2021-10-14 10:15:00,102.57,102.6,102.55,102.57,10832.0,95.4289,95.4568,95.4103,95.4289,10832.0
2021-10-14 10:20:00,102.58,102.6,102.54,102.58,69841.0,95.4382,95.4568,95.401,95.4382,69841.0
2021-10-14 10:25:00,102.58,102.58,102.49,102.51,16249.0,95.4382,95.4382,95.3545,95.3731,16249.0
2021-10-14 10:30:00,102.51,102.54,102.48,102.48,17120.0,95.3731,95.401,95.3451,95.3451,17120.0
2021-10-14 10:35:00,102.48,102.51,102.45,102.5,13117.0,95.3451,95.3731,95.3172,95.3638,13117.0
2021-10-14 10:40:00,102.5,102.52,102.45,102.47,8530.0,95.3638,95.3824,95.3172,95.3358,8530.0
2021-10-14 10:45:00,102.47,102.55,102.46,102.55,10832.0,95.3358,95.4103,95.3265,95.4103,10832.0
2021-10-14 10:50:00,102.56,102.59,102.56,102.58,16722.0,95.4196,95.4475,95.4196,95.4382,16722.0
2021-10-14 10:55:00,102.58,102.59,102.55,102.58,10676.0,95.4382,95.4475,95.4103,95.4382,10676.0
2021-10-14 11:00:00,102.58,102.58,102.51,102.52,16995.0,95.4382,95.4382,95.3731,95.3824,16995.0
2021-10-14 11:05:00,102.52,102.55,102.51,102.54,12501.0,95.3824,95.4103,95.3731,95.401,12501.0
2021-10-14 11:10:00,102.54,102.54,102.51,102.51,9734.0,95.401,95.401,95.3731,95.3731,9734.0
2021-10-14 11:15:00,102.52,102.57,102.52,102.56,8317.0,95.3824,95.4289,95.3824,95.4196,8317.0
2021-10-14 11:20:00,102.56,102.59,102.55,102.57,8776.0,95.4196,95.4475,95.4103,95.4289,8776.0
2021-10-14 11:25:00,102.57,102.6,102.56,102.59,8377.0,95.4289,95.4568,95.4196,95.4475,8377.0
2021-10-14 11:30:00,102.59,102.61,102.56,102.58,11510.0,95.4475,95.4661,95.4196,95.4382,11510.0
2021-10-14 11:35:00,102.57,102.61,102.55,102.61,26596.0,95.4289,95.4661,95.4103,95.4661,26596.0
2021-10-14 11:40:00,102.61,102.64,102.6,102.63,55500.0,95.4661,95.494,95.4568,95.4847,55500.0
2021-10-14 11:45:00,102.64,102.68,102.64,102.66,9687.0,95.494,95.5312,95.494,95.5126,9687.0
2021-10-14 11:50:00,102.67,102.68,102.64,102.65,10418.0,95.5219,95.5312,95.494,95.5033,10418.0
2021-10-14 11:55:00,102.65,102.71,102.64,102.71,27112.0,95.5033,95.5591,95.494,95.5591,27112.0
2021-10-14 12:00:00,102.71,102.75,102.7,102.74,9562.0,95.5591,95.5963,95.5498,95.587,9562.0
2021-10-14 12:05:00,102.75,102.75,102.71,102.73,13259.0,95.5963,95.5963,95.5591,95.5777,13259.0
2021-10-14 12:10:00,102.73,102.77,102.72,102.77,13006.0,95.5777,95.615,95.5684,95.615,13006.0
2021-10-14 12:15:00,102.76,102.79,102.74,102.75,25833.0,95.6057,95.6336,95.587,95.5963,25833.0
2021-10-14 12:20:00,102.75,102.75,102.71,102.72,4900.0,95.5963,95.5963,95.5591,95.5684,4900.0
2021-10-14 12:25:00,102.73,102.76,102.72,102.73,22626.0,95.5777,95.6057,95.5684,95.5777,22626.0
2021-10-14 12:30:00,102.73,102.75,102.71,102.73,12425.0,95.5777,95.5963,95.5591,95.5777,12425.0
2021-10-14 12:35:00,102.73,102.76,102.73,102.75,5900.0,95.5777,95.6057,95.5777,95.5963,5900.0
2021-10-14 12:40:00,102.75,102.75,102.72,102.73,17336.0,95.5963,95.5963,95.5684,95.5777,17336.0
2021-10-14 12:45:00,102.73,102.75,102.72,102.74,13655.0,95.5777,95.5963,95.5684,95.587,13655.0
2021-10-14 12:50:00,102.75,102.75,102.73,102.73,6660.0,95.5963,95.5963,95.5777,95.5777,6660.0
2021-10-14 12:55:00,102.73,102.77,102.72,102.77,49895.0,95.5777,95.615,95.5684,95.615,49895.0
2021-10-14 13:00:00,102.77,102.78,102.66,102.67,69466.0,95.615,95.6243,95.5126,95.5219,69466.0
2021-10-14 13:05:00,102.67,102.69,102.65,102.66,32138.0,95.5219,95.5405,95.5033,95.5126,32138.0
2021-10-14 13:10:00,102.66,102.68,102.65,102.68,6995.0,95.5126,95.5312,95.5033,95.5312,6995.0
2021-10-14 13:15:00,102.67,102.69,102.65,102.67,14675.0,95.5219,95.5405,95.5033,95.5219,14675.0
2021-10-14 13:20:00,102.67,102.68,102.64,102.66,13933.0,95.5219,95.5312,95.494,95.5126,13933.0
2021-10-14 13:25:00,102.66,102.67,102.64,102.66,20237.0,95.5126,95.5219,95.494,95.5126,20237.0
2021-10-14 13:30:00,102.66,102.73,102.66,102.72,15618.0,95.5126,95.5777,95.5126,95.5684,15618.0
2021-10-14 13:35:00,102.72,102.75,102.72,102.73,11825.0,95.5684,95.5963,95.5684,95.5777,11825.0
2021-10-14 13:40:00,102.73,102.77,102.73,102.76,51888.0,95.5777,95.615,95.5777,95.6057,51888.0
2021-10-14 13:45:00,102.76,102.79,102.74,102.79,21533.0,95.6057,95.6336,95.587,95.6336,21533.0
2021-10-14 13:50:00,102.79,102.8,102.76,102.78,22357.0,95.6336,95.6429,95.6057,95.6243,22357.0
2021-10-14 13:55:00,102.78,102.81,102.77,102.79,22286.0,95.6243,95.6522,95.615,95.6336,22286.0
2021-10-14 14:00:00,102.78,102.79,102.75,102.76,32300.0,95.6243,95.6336,95.5963,95.6057,32300.0
2021-10-14 14:05:00,102.76,102.76,102.73,102.75,14138.0,95.6057,95.6057,95.5777,95.5963,14138.0
2021-10-14 14:10:00,102.75,102.78,102.74,102.77,17533.0,95.5963,95.6243,95.587,95.615,17533.0
2021-10-14 14:15:00,102.78,102.8,102.77,102.79,9909.0,95.6243,95.6429,95.615,95.6336,9909.0
2021-10-14 14:20:00,102.79,102.81,102.77,102.81,15794.0,95.6336,95.6522,95.615,95.6522,15794.0
2021-10-14 14:25:00,102.81,102.82,102.79,102.82,23152.0,95.6522,95.6615,95.6336,95.6615,23152.0
2021-10-14 14:30:00,102.83,102.83,102.78,102.81,27018.0,95.6708,95.6708,95.6243,95.6522,27018.0
2021-10-14 14:35:00,102.81,102.84,102.8,102.84,10877.0,95.6522,95.6801,95.6429,95.6801,10877.0
2021-10-14 14:40:00,102.84,102.84,102.79,102.81,40232.0,95.6801,95.6801,95.6336,95.6522,40232.0
2021-10-14 14:45:00,102.81,102.81,102.79,102.8,11100.0,95.6522,95.6522,95.6336,95.6429,11100.0
2021-10-14 14:50:00,102.81,102.83,102.79,102.82,36419.0,95.6522,95.6708,95.6336,95.6615,36419.0
2021-10-14 14:55:00,102.83,102.84,102.81,102.84,27884.0,95.6708,95.6801,95.6522,95.6801,27884.0
2021-10-14 15:00:00,102.83,102.83,102.78,102.81,38890.0,95.6708,95.6708,95.6243,95.6522,38890.0
2021-10-14 15:05:00,102.8,102.82,102.75,102.75,24047.0,95.6429,95.6615,95.5963,95.5963,24047.0
2021-10-14 15:10:00,102.75,102.76,102.72,102.76,41010.0,95.5963,95.6057,95.5684,95.6057,41010.0
2021-10-14 15:15:00,102.76,102.76,102.73,102.76,57983.0,95.6057,95.6057,95.5777,95.6057,57983.0
2021-10-14 15:20:00,102.76,102.79,102.73,102.73,58674.0,95.6057,95.6336,95.5777,95.5777,58674.0
2021-10-14 15:25:00,102.73,102.78,102.73,102.76,63930.0,95.5777,95.6243,95.5777,95.6057,63930.0
2021-10-14 15:30:00,102.76,102.78,102.73,102.75,42140.0,95.6057,95.6243,95.5777,95.5963,42140.0
2021-10-14 15:35:00,102.75,102.76,102.67,102.7,61595.0,95.5963,95.6057,95.5219,95.5498,61595.0
2021-10-14 15:40:00,102.71,102.75,102.67,102.75,65341.0,95.5591,95.5963,95.5219,95.5963,65341.0
2021-10-14 15:45:00,102.74,102.76,102.71,102.76,59825.0,95.587,95.6057,95.5591,95.6057,59825.0
2021-10-14 15:50:00,102.76,102.86,102.73,102.81,97989.0,95.6057,95.6987,95.5777,95.6522,97989.0
2021-10-14 15:55:00,102.82,102.82,102.74,102.8,71419.0,95.6615,95.6615,95.587,95.6429,71419.0
2021-10-15 09:30:00,103.35,103.35,103.2,103.21,63586.0,96.1546,96.1546,96.015,96.0243,63586.0
2021-10-15 09:35:00,103.21,103.34,103.21,103.29,56205.0,96.0243,96.1453,96.0243,96.0988,56205.0
2021-10-15 09:40:00,103.31,103.32,103.25,103.31,34442.0,96.1174,96.1267,96.0615,96.1174,34442.0
2021-10-15 09:45:00,103.32,103.37,103.3,103.34,30831.0,96.1267,96.1732,96.1081,96.1453,30831.0
2021-10-15 09:50:00,103.34,103.39,103.33,103.39,17437.0,96.1453,96.1918,96.136,96.1918,17437.0
2021-10-15 09:55:00,103.4,103.49,103.39,103.48,27697.0,96.2011,96.2848,96.1918,96.2755,27697.0
2021-10-15 10:00:00,103.49,103.5,103.42,103.48,40143.0,96.2848,96.2941,96.2197,96.2755,40143.0
2021-10-15 10:05:00,103.47,103.57,103.47,103.56,13040.0,96.2662,96.3593,96.2662,96.35,13040.0
2021-10-15 10:10:00,103.56,103.57,103.51,103.51,14317.0,96.35,96.3593,96.3034,96.3034,14317.0
2021-10-15 10:15:00,103.52,103.53,103.47,103.48,13400.0,96.3127,96.322,96.2662,96.2755,13400.0
2021-10-15 10:20:00,103.47,103.5,103.46,103.48,10208.0,96.2662,96.2941,96.2569,96.2755,10208.0
2021-10-15 10:25:00,103.47,103.47,103.29,103.29,43122.0,96.2662,96.2662,96.0988,96.0988,43122.0
2021-10-15 10:30:00,103.31,103.43,103.31,103.43,23493.0,96.1174,96.229,96.1174,96.229,23493.0
2021-10-15 10:35:00,103.43,103.48,103.4,103.48,14519.0,96.229,96.2755,96.2011,96.2755,14519.0
2021-10-15 10:40:00,103.49,103.51,103.47,103.5,11200.0,96.2848,96.3034,96.2662,96.2941,11200.0
2021-10-15 10:45:00,103.51,103.57,103.51,103.56,10049.0,96.3034,96.3593,96.3034,96.35,10049.0
2021-10-15 10:50:00,103.56,103.59,103.53,103.53,12754.0,96.35,96.3779,96.322,96.322,12754.0
2021-10-15 10:55:00,103.52,103.58,103.51,103.58,242566.0,96.3127,96.3686,96.3034,96.3686,242566.0
2021-10-15 11:00:00,103.58,103.6,103.55,103.55,43056.0,96.3686,96.3872,96.3407,96.3407,43056.0
2021-10-15 11:05:00,103.56,103.57,103.53,103.56,9540.0,96.35,96.3593,96.322,96.35,9540.0
2021-10-15 11:10:00,103.56,103.58,103.54,103.55,36746.0,96.35,96.3686,96.3313,96.3407,36746.0
2021-10-15 11:15:00,103.56,103.58,103.53,103.57,13149.0,96.35,96.3686,96.322,96.3593,13149.0
2021-10-15 11:20:00,103.57,103.57,103.52,103.55,18811.0,96.3593,96.3593,96.3127,96.3407,18811.0
2021-10-15 11:25:00,103.55,103.57,103.5,103.53,19514.0,96.3407,96.3593,96.2941,96.322,19514.0
2021-10-15 11:30:00,103.53,103.55,103.52,103.53,15779.0,96.322,96.3407,96.3127,96.322,15779.0
2021-10-15 11:35:00,103.52,103.54,103.49,103.49,57603.0,96.3127,96.3313,96.2848,96.2848,57603.0
2021-10-15 11:40:00,103.49,103.51,103.44,103.45,25744.0,96.2848,96.3034,96.2383,96.2476,25744.0
2021-10-15 11:45:00,103.45,103.49,103.44,103.45,11799.0,96.2476,96.2848,96.2383,96.2476,11799.0
2021-10-15 11:50:00,103.45,103.47,103.4,103.44,10299.0,96.2476,96.2662,96.2011,96.2383,10299.0
2021-10-15 11:55:00,103.44,103.46,103.41,103.42,8700.0,96.2383,96.2569,96.2104,96.2197,8700.0
2021-10-15 12:00:00,103.42,103.46,103.41,103.46,10899.0,96.2197,96.2569,96.2104,96.2569,10899.0
2021-10-15 12:05:00,103.45,103.48,103.42,103.47,9488.0,96.2476,96.2755,96.2197,96.2662,9488.0
2021-10-15 12:10:00,103.46,103.48,103.46,103.48,14000.0,96.2569,96.2755,96.2569,96.2755,14000.0
2021-10-15 12:15:00,103.49,103.51,103.48,103.48,22511.0,96.2848,96.3034,96.2755,96.2755,22511.0
2021-10-15 12:20:00,103.47,103.48,103.42,103.43,30600.0,96.2662,96.2755,96.2197,96.229,30600.0
2021-10-15 12:25:00,103.43,103.44,103.4,103.44,12950.0,96.229,96.2383,96.2011,96.2383,12950.0
2021-10-15 12:30:00,103.45,103.46,103.41,103.42,8821.0,96.2476,96.2569,96.2104,96.2197,8821.0
2021-10-15 12:35:00,103.42,103.47,103.4,103.47,12214.0,96.2197,96.2662,96.2011,96.2662,12214.0
2021-10-15 12:40:00,103.46,103.52,103.45,103.52,53979.0,96.2569,96.3127,96.2476,96.3127,53979.0
2021-10-15 12:45:00,103.51,103.53,103.49,103.5,8748.0,96.3034,96.322,96.2848,96.2941,8748.0
2021-10-15 12:50:00,103.5,103.52,103.49,103.52,32926.0,96.2941,96.3127,96.2848,96.3127,32926.0
2021-10-15 12:55:00,103.51,103.53,103.51,103.52,23806.0,96.3034,96.322,96.3034,96.3127,23806.0
2021-10-15 13:00:00,103.51,103.52,103.46,103.48,25161.0,96.3034,96.3127,96.2569,96.2755,25161.0
2021-10-15 13:05:00,103.47,103.53,103.47,103.5,16509.0,96.2662,96.322,96.2662,96.2941,16509.0
2021-10-15 13:10:00,103.5,103.52,103.47,103.47,7871.0,96.2941,96.3127,96.2662,96.2662,7871.0
2021-10-15 13:15:00,103.47,103.47,103.44,103.46,19304.0,96.2662,96.2662,96.2383,96.2569,19304.0
2021-10-15 13:20:00,103.46,103.48,103.45,103.48,8190.0,96.2569,96.2755,96.2476,96.2755,8190.0
2021-10-15 13:25:00,103.47,103.49,103.46,103.46,19385.0,96.2662,96.2848,96.2569,96.2569,19385.0
2021-10-15 13:30:00,103.46,103.52,103.45,103.52,28453.0,96.2569,96.3127,96.2476,96.3127,28453.0
2021-10-15 13:35:00,103.52,103.54,103.51,103.53,16589.0,96.3127,96.3313,96.3034,96.322,16589.0
2021-10-15 13:40:00,103.52,103.53,103.5,103.52,13823.0,96.3127,96.322,96.2941,96.3127,13823.0
2021-10-15 13:45:00,103.53,103.56,103.51,103.56,47517.0,96.322,96.35,96.3034,96.35,47517.0
2021-10-15 13:50:00,103.56,103.59,103.56,103.58,6899.0,96.35,96.3779,96.35,96.3686,6899.0
2021-10-15 13:55:00,103.58,103.58,103.54,103.55,8500.0,96.3686,96.3686,96.3313,96.3407,8500.0
2021-10-15 14:00:00,103.56,103.64,103.55,103.63,20952.0,96.35,96.4244,96.3407,96.4151,20952.0
2021-10-15 14:05:00,103.63,103.65,103.6,103.64,13099.0,96.4151,96.4337,96.3872,96.4244,13099.0
2021-10-15 14:10:00,103.65,103.66,103.64,103.65,7706.0,96.4337,96.443,96.4244,96.4337,7706.0
2021-10-15 14:15:00,103.65,103.66,103.64,103.65,14515.0,96.4337,96.443,96.4244,96.4337,14515.0
2021-10-15 14:20:00,103.65,103.66,103.64,103.66,8200.0,96.4337,96.443,96.4244,96.443,8200.0
2021-10-15 14:25:00,103.66,103.68,103.63,103.64,8965.0,96.443,96.4616,96.4151,96.4244,8965.0
2021-10-15 14:30:00,103.64,103.66,103.6,103.61,8005.0,96.4244,96.443,96.3872,96.3965,8005.0
2021-10-15 14:35:00,103.61,103.63,103.58,103.63,7056.0,96.3965,96.4151,96.3686,96.4151,7056.0
2021-10-15 14:40:00,103.63,103.63,103.59,103.6,9909.0,96.4151,96.4151,96.3779,96.3872,9909.0
2021-10-15 14:45:00,103.6,103.6,103.57,103.59,8315.0,96.3872,96.3872,96.3593,96.3779,8315.0
2021-10-15 14:50:00,103.59,103.61,103.58,103.61,10428.0,96.3779,96.3965,96.3686,96.3965,10428.0
2021-10-15 14:55:00,103.6,103.66,103.6,103.66,8054.0,96.3872,96.443,96.3872,96.443,8054.0
2021-10-15 15:00:00,103.65,103.67,103.58,103.58,10400.0,96.4337,96.4523,96.3686,96.3686,10400.0
2021-10-15 15:05:00,103.57,103.58,103.52,103.52,13377.0,96.3593,96.3686,96.3127,96.3127,13377.0
2021-10-15 15:10:00,103.52,103.57,103.52,103.57,9801.0,96.3127,96.3593,96.3127,96.3593,9801.0
2021-10-15 15:15:00,103.56,103.62,103.54,103.56,15258.0,96.35,96.4058,96.3313,96.35,15258.0
2021-10-15 15:20:00,103.57,103.57,103.53,103.56,14060.0,96.3593,96.3593,96.322,96.35,14060.0
2021-10-15 15:25:00,103.57,103.63,103.56,103.6,16241.0,96.3593,96.4151,96.35,96.3872,16241.0
2021-10-15 15:30:00,103.6,103.6,103.54,103.57,15198.0,96.3872,96.3872,96.3313,96.3593,15198.0
2021-10-15 15:35:00,103.58,103.6,103.55,103.59,12219.0,96.3686,96.3872,96.3407,96.3779,12219.0
2021-10-15 15:40:00,103.6,103.61,103.57,103.6,14146.0,96.3872,96.3965,96.3593,96.3872,14146.0
2021-10-15 15:45:00,103.6,103.6,103.55,103.55,25312.0,96.3872,96.3872,96.3407,96.3407,25312.0
2021-10-15 15:50:00,103.55,103.59,103.53,103.57,71000.0,96.3407,96.3779,96.322,96.3593,71000.0
2021-10-15 15:55:00,103.57,103.63,103.55,103.61,93921.0,96.3593,96.4151,96.3407,96.3965,93921.0
2021-10-18 09:30:00,103.09,103.12,103.0,103.0,66981.0,95.9127,95.9406,95.8289,95.8289,66981.0
2021-10-18 09:35:00,103.0,103.03,102.95,103.03,51828.0,95.8289,95.8569,95.7824,95.8569,51828.0
2021-10-18 09:40:00,103.03,103.23,103.0,103.2,48036.0,95.8569,96.0429,95.8289,96.015,48036.0
2021-10-18 09:45:00,103.21,103.3,103.17,103.29,34324.0,96.0243,96.1081,95.9871,96.0988,34324.0
2021-10-18 09:50:00,103.29,103.34,103.23,103.26,79090.0,96.0988,96.1453,96.0429,96.0708,79090.0
2021-10-18 09:55:00,103.25,103.34,103.25,103.31,26099.0,96.0615,96.1453,96.0615,96.1174,26099.0
2021-10-18 10:00:00,103.31,103.35,103.28,103.35,23867.0,96.1174,96.1546,96.0894,96.1546,23867.0
2021-10-18 10:05:00,103.35,103.4,103.33,103.4,21875.0,96.1546,96.2011,96.136,96.2011,21875.0
2021-10-18 10:10:00,103.4,103.4,103.34,103.39,19626.0,96.2011,96.2011,96.1453,96.1918,19626.0
2021-10-18 10:15:00,103.39,103.39,103.31,103.35,26874.0,96.1918,96.1918,96.1174,96.1546,26874.0
2021-10-18 10:20:00,103.35,103.36,103.3,103.36,24950.0,96.1546,96.1639,96.1081,96.1639,24950.0
2021-10-18 10:25:00,103.35,103.41,103.35,103.4,19291.0,96.1546,96.2104,96.1546,96.2011,19291.0
2021-10-18 10:30:00,103.41,103.41,103.31,103.34,70921.0,96.2104,96.2104,96.1174,96.1453,70921.0
2021-10-18 10:35:00,103.35,103.4,103.31,103.39,24580.0,96.1546,96.2011,96.1174,96.1918,24580.0
2021-10-18 10:40:00,103.39,103.46,103.38,103.43,58314.0,96.1918,96.2569,96.1825,96.229,58314.0
2021-10-18 10:45:00,103.43,103.44,103.4,103.44,27313.0,96.229,96.2383,96.2011,96.2383,27313.0
2021-10-18 10:50:00,103.45,103.45,103.41,103.44,31366.0,96.2476,96.2476,96.2104,96.2383,31366.0
2021-10-18 10:55:00,103.44,103.46,103.41,103.45,20199.0,96.2383,96.2569,96.2104,96.2476,20199.0
2021-10-18 11:00:00,103.46,103.46,103.43,103.46,23081.0,96.2569,96.2569,96.229,96.2569,23081.0
2021-10-18 11:05:00,103.46,103.54,103.45,103.51,27321.0,96.2569,96.3313,96.2476,96.3034,27321.0
2021-10-18 11:10:00,103.5,103.52,103.48,103.5,41030.0,96.2941,96.3127,96.2755,96.2941,41030.0
2021-10-18 11:15:00,103.5,103.6,103.49,103.59,57445.0,96.2941,96.3872,96.2848,96.3779,57445.0
2021-10-18 11:20:00,103.59,103.64,103.57,103.62,61350.0,96.3779,96.4244,96.3593,96.4058,61350.0
2021-10-18 11:25:00,103.62,103.62,103.55,103.55,68667.0,96.4058,96.4058,96.3407,96.3407,68667.0
2021-10-18 11:30:00,103.54,103.58,103.54,103.57,62086.0,96.3313,96.3686,96.3313,96.3593,62086.0
2021-10-18 11:35:00,103.57,103.59,103.52,103.55,61245.0,96.3593,96.3779,96.3127,96.3407,61245.0
2021-10-18 11:40:00,103.55,103.57,103.54,103.56,36724.0,96.3407,96.3593,96.3313,96.35,36724.0
2021-10-18 11:45:00,103.56,103.61,103.55,103.61,52129.0,96.35,96.3965,96.3407,96.3965,52129.0
2021-10-18 11:50:00,103.61,103.66,103.6,103.66,41062.0,96.3965,96.443,96.3872,96.443,41062.0
2021-10-18 11:55:00,103.65,103.67,103.63,103.65,47961.0,96.4337,96.4523,96.4151,96.4337,47961.0
2021-10-18 12:00:00,103.65,103.67,103.63,103.67,25091.0,96.4337,96.4523,96.4151,96.4523,25091.0
2021-10-18 12:05:00,103.66,103.69,103.65,103.67,39141.0,96.443,96.4709,96.4337,96.4523,39141.0
2021-10-18 12:10:00,103.68,103.69,103.65,103.67,42660.0,96.4616,96.4709,96.4337,96.4523,42660.0
2021-10-18 12:15:00,103.67,103.69,103.65,103.66,30136.0,96.4523,96.4709,96.4337,96.443,30136.0
2021-10-18 12:20:00,103.67,103.68,103.64,103.66,17197.0,96.4523,96.4616,96.4244,96.443,17197.0
2021-10-18 12:25:00,103.66,103.66,103.62,103.66,53061.0,96.443,96.443,96.4058,96.443,53061.0
2021-10-18 12:30:00,103.66,103.67,103.64,103.67,35332.0,96.443,96.4523,96.4244,96.4523,35332.0
2021-10-18 12:35:00,103.67,103.68,103.65,103.66,37381.0,96.4523,96.4616,96.4337,96.443,37381.0
2021-10-18 12:40:00,103.66,103.66,103.64,103.64,31216.0,96.443,96.443,96.4244,96.4244,31216.0
2021-10-18 12:45:00,103.64,103.64,103.61,103.62,47800.0,96.4244,96.4244,96.3965,96.4058,47800.0
2021-10-18 12:50:00,103.62,103.62,103.59,103.6,30068.0,96.4058,96.4058,96.3779,96.3872,30068.0
2021-10-18 12:55:00,103.61,103.62,103.58,103.62,40549.0,96.3965,96.4058,96.3686,96.4058,40549.0
2021-10-18 13:00:00,103.62,103.63,103.6,103.63,60811.0,96.4058,96.4151,96.3872,96.4151,60811.0
2021-10-18 13:05:00,103.62,103.62,103.6,103.61,35115.0,96.4058,96.4058,96.3872,96.3965,35115.0
2021-10-18 13:10:00,103.61,103.63,103.6,103.63,65264.0,96.3965,96.4151,96.3872,96.4151,65264.0
2021-10-18 13:15:00,103.62,103.67,103.62,103.66,46167.0,96.4058,96.4523,96.4058,96.443,46167.0
2021-10-18 13:20:00,103.66,103.66,103.64,103.65,35159.0,96.443,96.443,96.4244,96.4337,35159.0
2021-10-18 13:25:00,103.65,103.66,103.64,103.65,55268.0,96.4337,96.443,96.4244,96.4337,55268.0
2021-10-18 13:30:00,103.65,103.66,103.64,103.66,35890.0,96.4337,96.443,96.4244,96.443,35890.0
2021-10-18 13:35:00,103.65,103.66,103.64,103.64,48687.0,96.4337,96.443,96.4244,96.4244,48687.0
2021-10-18 13:40:00,103.64,103.64,103.61,103.63,45053.0,96.4244,96.4244,96.3965,96.4151,45053.0
2021-10-18 13:45:00,103.63,103.63,103.6,103.62,42343.0,96.4151,96.4151,96.3872,96.4058,42343.0
2021-10-18 13:50:00,103.62,103.64,103.61,103.62,43557.0,96.4058,96.4244,96.3965,96.4058,43557.0
2021-10-18 13:55:00,103.62,103.62,103.6,103.61,51518.0,96.4058,96.4058,96.3872,96.3965,51518.0
2021-10-18 14:00:00,103.61,103.62,103.58,103.62,33346.0,96.3965,96.4058,96.3686,96.4058,33346.0
2021-10-18 14:05:00,103.62,103.63,103.6,103.61,25578.0,96.4058,96.4151,96.3872,96.3965,25578.0
2021-10-18 14:10:00,103.62,103.62,103.6,103.6,21469.0,96.4058,96.4058,96.3872,96.3872,21469.0
2021-10-18 14:15:00,103.59,103.63,103.59,103.63,63146.0,96.3779,96.4151,96.3779,96.4151,63146.0
2021-10-18 14:20:00,103.63,103.63,103.61,103.62,15919.0,96.4151,96.4151,96.3965,96.4058,15919.0
2021-10-18 14:25:00,103.62,103.64,103.59,103.64,27170.0,96.4058,96.4244,96.3779,96.4244,27170.0
2021-10-18 14:30:00,103.63,103.65,103.61,103.65,24589.0,96.4151,96.4337,96.3965,96.4337,24589.0
2021-10-18 14:35:00,103.65,103.65,103.61,103.63,25587.0,96.4337,96.4337,96.3965,96.4151,25587.0
2021-10-18 14:40:00,103.63,103.66,103.62,103.65,16017.0,96.4151,96.443,96.4058,96.4337,16017.0
2021-10-18 14:45:00,103.64,103.66,103.63,103.66,9697.0,96.4244,96.443,96.4151,96.443,9697.0
2021-10-18 14:50:00,103.66,103.69,103.65,103.69,18870.0,96.443,96.4709,96.4337,96.4709,18870.0
2021-10-18 14:55:00,103.69,103.71,103.68,103.68,23184.0,96.4709,96.4895,96.4616,96.4616,23184.0
2021-10-18 15:00:00,103.68,103.69,103.65,103.68,40345.0,96.4616,96.4709,96.4337,96.4616,40345.0
2021-10-18 15:05:00,103.67,103.67,103.64,103.66,23577.0,96.4523,96.4523,96.4244,96.443,23577.0
2021-10-18 15:10:00,103.66,103.71,103.65,103.67,42059.0,96.443,96.4895,96.4337,96.4523,42059.0
2021-10-18 15:15:00,103.66,103.7,103.65,103.7,23546.0,96.443,96.4802,96.4337,96.4802,23546.0
2021-10-18 15:20:00,103.7,103.73,103.69,103.7,41360.0,96.4802,96.5081,96.4709,96.4802,41360.0
2021-10-18 15:25:00,103.7,103.7,103.65,103.68,36379.0,96.4802,96.4802,96.4337,96.4616,36379.0
2021-10-18 15:30:00,103.68,103.69,103.64,103.64,31505.0,96.4616,96.4709,96.4244,96.4244,31505.0
2021-10-18 15:35:00,103.63,103.66,103.63,103.65,27206.0,96.4151,96.443,96.4151,96.4337,27206.0
2021-10-18 15:40:00,103.66,103.68,103.63,103.65,40316.0,96.443,96.4616,96.4151,96.4337,40316.0
2021-10-18 15:45:00,103.64,103.71,103.64,103.68,72209.0,96.4244,96.4895,96.4244,96.4616,72209.0
2021-10-18 15:50:00,103.69,103.74,103.65,103.73,150855.0,96.4709,96.5174,96.4337,96.5081,150855.0
2021-10-18 15:55:00,103.73,103.73,103.67,103.69,102690.0,96.5081,96.5081,96.4523,96.4709,102690.0
2021-10-19 09:30:00,104.15,104.18,104.09,104.15,49200.0,96.8989,96.9268,96.8431,96.8989,49200.0
2021-10-19 09:35:00,104.14,104.17,104.08,104.17,24066.0,96.8896,96.9175,96.8338,96.9175,24066.0
2021-10-19 09:40:00,104.18,104.23,104.11,104.11,73114.0,96.9268,96.9733,96.8617,96.8617,73114.0
2021-10-19 09:45:00,104.13,104.25,104.08,104.15,39910.0,96.8803,96.9919,96.8338,96.8989,39910.0
2021-10-19 09:50:00,104.17,104.24,104.17,104.24,12502.0,96.9175,96.9826,96.9175,96.9826,12502.0
2021-10-19 09:55:00,104.24,104.24,104.15,104.19,8709.0,96.9826,96.9826,96.8989,96.9361,8709.0
2021-10-19 10:00:00,104.18,104.25,104.17,104.25,11656.0,96.9268,96.9919,96.9175,96.9919,11656.0
2021-10-19 10:05:00,104.26,104.32,104.26,104.31,22239.0,97.0012,97.057,97.0012,97.0477,22239.0
2021-10-19 10:10:00,104.3,104.35,104.29,104.33,17268.0,97.0384,97.085,97.0291,97.0663,17268.0
2021-10-19 10:15:00,104.34,104.37,104.3,104.35,19255.0,97.0756,97.1036,97.0384,97.085,19255.0
2021-10-19 10:20:00,104.35,104.35,104.29,104.32,21319.0,97.085,97.085,97.0291,97.057,21319.0
2021-10-19 10:25:00,104.32,104.37,104.31,104.37,14334.0,97.057,97.1036,97.0477,97.1036,14334.0
2021-10-19 10:30:00,104.38,104.38,104.28,104.3,19899.0,97.1129,97.1129,97.0198,97.0384,19899.0
2021-10-19 10:35:00,104.3,104.31,104.23,104.27,36073.0,97.0384,97.0477,96.9733,97.0105,36073.0
2021-10-19 10:40:00,104.28,104.31,104.26,104.26,8672.0,97.0198,97.0477,97.0012,97.0012,8672.0
2021-10-19 10:45:00,104.26,104.29,104.26,104.28,21351.0,97.0012,97.0291,97.0012,97.0198,21351.0
2021-10-19 10:50:00,104.27,104.35,104.27,104.34,26839.0,97.0105,97.085,97.0105,97.0756,26839.0
2021-10-19 10:55:00,104.35,104.42,104.35,104.41,73635.0,97.085,97.1501,97.085,97.1408,73635.0
2021-10-19 11:00:00,104.42,104.46,104.41,104.45,378862.0,97.1501,97.1873,97.1408,97.178,378862.0
2021-10-19 11:05:00,104.45,104.46,104.42,104.43,29105.0,97.178,97.1873,97.1501,97.1594,29105.0
2021-10-19 11:10:00,104.43,104.47,104.42,104.46,73084.0,97.1594,97.1966,97.1501,97.1873,73084.0
2021-10-19 11:15:00,104.47,104.51,104.45,104.46,105137.0,97.1966,97.2338,97.178,97.1873,105137.0
2021-10-19 11:20:00,104.47,104.48,104.45,104.45,18963.0,97.1966,97.2059,97.178,97.178,18963.0
2021-10-19 11:25:00,104.45,104.48,104.44,104.48,29628.0,97.178,97.2059,97.1687,97.2059,29628.0
2021-10-19 11:30:00,104.48,104.49,104.42,104.44,13621.0,97.2059,97.2152,97.1501,97.1687,13621.0
2021-10-19 11:35:00,104.43,104.45,104.43,104.45,11999.0,97.1594,97.178,97.1594,97.178,11999.0
2021-10-19 11:40:00,104.44,104.47,104.43,104.46,13275.0,97.1687,97.1966,97.1594,97.1873,13275.0
2021-10-19 11:45:00,104.47,104.48,104.44,104.47,15805.0,97.1966,97.2059,97.1687,97.1966,15805.0
2021-10-19 11:50:00,104.48,104.48,104.45,104.48,7034.0,97.2059,97.2059,97.178,97.2059,7034.0
2021-10-19 11:55:00,104.47,104.5,104.45,104.48,8722.0,97.1966,97.2245,97.178,97.2059,8722.0
2021-10-19 12:00:00,104.48,104.48,104.44,104.46,11314.0,97.2059,97.2059,97.1687,97.1873,11314.0
2021-10-19 12:05:00,104.45,104.48,104.45,104.47,5199.0,97.178,97.2059,97.178,97.1966,5199.0
2021-10-19 12:10:00,104.47,104.5,104.46,104.5,11866.0,97.1966,97.2245,97.1873,97.2245,11866.0
2021-10-19 12:15:00,104.49,104.51,104.47,104.48,5602.0,97.2152,97.2338,97.1966,97.2059,5602.0
2021-10-19 12:20:00,104.48,104.48,104.44,104.44,16634.0,97.2059,97.2059,97.1687,97.1687,16634.0
2021-10-19 12:25:00,104.45,104.46,104.44,104.46,12268.0,97.178,97.1873,97.1687,97.1873,12268.0
2021-10-19 12:30:00,104.45,104.48,104.45,104.45,12674.0,97.178,97.2059,97.178,97.178,12674.0
2021-10-19 12:35:00,104.46,104.48,104.46,104.48,9216.0,97.1873,97.2059,97.1873,97.2059,9216.0
2021-10-19 12:40:00,104.48,104.5,104.47,104.5,7800.0,97.2059,97.2245,97.1966,97.2245,7800.0
2021-10-19 12:45:00,104.5,104.5,104.49,104.49,5975.0,97.2245,97.2245,97.2152,97.2152,5975.0
2021-10-19 12:50:00,104.49,104.49,104.48,104.49,21989.0,97.2152,97.2152,97.2059,97.2152,21989.0
2021-10-19 12:55:00,104.5,104.54,104.49,104.54,14633.0,97.2245,97.2617,97.2152,97.2617,14633.0
2021-10-19 13:00:00,104.54,104.54,104.48,104.5,27531.0,97.2617,97.2617,97.2059,97.2245,27531.0
2021-10-19 13:05:00,104.5,104.51,104.48,104.5,12596.0,97.2245,97.2338,97.2059,97.2245,12596.0
2021-10-19 13:10:00,104.49,104.51,104.47,104.51,11441.0,97.2152,97.2338,97.1966,97.2338,11441.0
2021-10-19 13:15:00,104.51,104.52,104.5,104.52,7348.0,97.2338,97.2431,97.2245,97.2431,7348.0
2021-10-19 13:20:00,104.52,104.56,104.51,104.55,12415.0,97.2431,97.2803,97.2338,97.271,12415.0
2021-10-19 13:25:00,104.54,104.54,104.51,104.52,5446.0,97.2617,97.2617,97.2338,97.2431,5446.0
2021-10-19 13:30:00,104.52,104.52,104.5,104.52,5725.0,97.2431,97.2431,97.2245,97.2431,5725.0
2021-10-19 13:35:00,104.52,104.53,104.5,104.53,16548.0,97.2431,97.2524,97.2245,97.2524,16548.0
2021-10-19 13:40:00,104.53,104.53,104.5,104.52,12225.0,97.2524,97.2524,97.2245,97.2431,12225.0
2021-10-19 13:45:00,104.51,104.53,104.5,104.51,30242.0,97.2338,97.2524,97.2245,97.2338,30242.0
2021-10-19 13:50:00,104.52,104.53,104.51,104.52,21394.0,97.2431,97.2524,97.2338,97.2431,21394.0
2021-10-19 13:55:00,104.52,104.54,104.51,104.54,10228.0,97.2431,97.2617,97.2338,97.2617,10228.0
2021-10-19 14:00:00,104.53,104.54,104.51,104.51,15460.0,97.2524,97.2617,97.2338,97.2338,15460.0
2021-10-19 14:05:00,104.51,104.52,104.5,104.52,22205.0,97.2338,97.2431,97.2245,97.2431,22205.0
2021-10-19 14:10:00,104.5,104.53,104.5,104.52,13330.0,97.2245,97.2524,97.2245,97.2431,13330.0
2021-10-19 14:15:00,104.52,104.52,104.51,104.52,5489.0,97.2431,97.2431,97.2338,97.2431,5489.0
2021-10-19 14:20:00,104.51,104.51,104.46,104.47,25682.0,97.2338,97.2338,97.1873,97.1966,25682.0
2021-10-19 14:25:00,104.47,104.47,104.44,104.45,17248.0,97.1966,97.1966,97.1687,97.178,17248.0
2021-10-19 14:30:00,104.44,104.44,104.35,104.38,54210.0,97.1687,97.1687,97.085,97.1129,54210.0
2021-10-19 14:35:00,104.38,104.39,104.37,104.39,70958.0,97.1129,97.1222,97.1036,97.1222,70958.0
2021-10-19 14:40:00,104.39,104.41,104.38,104.41,9416.0,97.1222,97.1408,97.1129,97.1408,9416.0
2021-10-19 14:45:00,104.41,104.41,104.38,104.41,22680.0,97.1408,97.1408,97.1129,97.1408,22680.0
2021-10-19 14:50:00,104.41,104.44,104.4,104.43,112224.0,97.1408,97.1687,97.1315,97.1594,112224.0
2021-10-19 14:55:00,104.42,104.45,104.41,104.45,20025.0,97.1501,97.178,97.1408,97.178,20025.0
2021-10-19 15:00:00,104.44,104.47,104.42,104.46,9256.0,97.1687,97.1966,97.1501,97.1873,9256.0
2021-10-19 15:05:00,104.46,104.49,104.45,104.48,95790.0,97.1873,97.2152,97.178,97.2059,95790.0
2021-10-19 15:10:00,104.48,104.49,104.46,104.49,28307.0,97.2059,97.2152,97.1873,97.2152,28307.0
2021-10-19 15:15:00,104.5,104.57,104.49,104.57,44094.0,97.2245,97.2896,97.2152,97.2896,44094.0
2021-10-19 15:20:00,104.56,104.56,104.46,104.47,14266.0,97.2803,97.2803,97.1873,97.1966,14266.0
2021-10-19 15:25:00,104.47,104.52,104.47,104.52,26347.0,97.1966,97.2431,97.1966,97.2431,26347.0
2021-10-19 15:30:00,104.51,104.51,104.42,104.44,39681.0,97.2338,97.2338,97.1501,97.1687,39681.0
2021-10-19 15:35:00,104.45,104.49,104.44,104.45,40608.0,97.178,97.2152,97.1687,97.178,40608.0
2021-10-19 15:40:00,104.45,104.45,104.41,104.42,62954.0,97.178,97.178,97.1408,97.1501,62954.0
2021-10-19 15:45:00,104.42,104.48,104.4,104.45,49348.0,97.1501,97.2059,97.1315,97.178,49348.0
2021-10-19 15:50:00,104.45,104.5,104.43,104.48,78936.0,97.178,97.2245,97.1594,97.2059,78936.0
2021-10-19 15:55:00,104.48,104.54,104.46,104.54,103696.0,97.2059,97.2617,97.1873,97.2617,103696.0
2021-10-20 09:30:00,104.66,104.68,104.62,104.65,10405.0,97.3734,97.392,97.3362,97.3641,10405.0
2021-10-20 09:35:00,104.65,104.72,104.64,104.69,30561.0,97.3641,97.4292,97.3548,97.4013,30561.0
2021-10-20 09:40:00,104.67,104.72,104.65,104.67,45578.0,97.3827,97.4292,97.3641,97.3827,45578.0
2021-10-20 09:45:00,104.69,104.71,104.67,104.71,8582.0,97.4013,97.4199,97.3827,97.4199,8582.0
2021-10-20 09:50:00,104.74,104.75,104.65,104.65,11114.0,97.4478,97.4571,97.3641,97.3641,11114.0
2021-10-20 09:55:00,104.66,104.69,104.64,104.67,7211.0,97.3734,97.4013,97.3548,97.3827,7211.0
2021-10-20 10:00:00,104.66,104.66,104.61,104.65,5259.0,97.3734,97.3734,97.3269,97.3641,5259.0
2021-10-20 10:05:00,104.66,104.68,104.63,104.68,10182.0,97.3734,97.392,97.3455,97.392,10182.0
2021-10-20 10:10:00,104.7,104.79,104.7,104.78,16835.0,97.4106,97.4943,97.4106,97.485,16835.0
2021-10-20 10:15:00,104.78,104.81,104.75,104.81,11090.0,97.485,97.5129,97.4571,97.5129,11090.0
2021-10-20 10:20:00,104.82,104.86,104.82,104.86,4913.0,97.5222,97.5594,97.5222,97.5594,4913.0
2021-10-20 10:25:00,104.86,104.91,104.84,104.91,6781.0,97.5594,97.606,97.5408,97.606,6781.0
2021-10-20 10:30:00,104.92,104.96,104.9,104.96,16182.0,97.6153,97.6525,97.5967,97.6525,16182.0
2021-10-20 10:35:00,104.95,104.96,104.91,104.92,4874.0,97.6432,97.6525,97.606,97.6153,4874.0
2021-10-20 10:40:00,104.89,104.92,104.89,104.91,7707.0,97.5874,97.6153,97.5874,97.606,7707.0
2021-10-20 10:45:00,104.91,104.92,104.89,104.91,4711.0,97.606,97.6153,97.5874,97.606,4711.0
2021-10-20 10:50:00,104.92,104.94,104.89,104.89,2515.0,97.6153,97.6339,97.5874,97.5874,2515.0
2021-10-20 10:55:00,104.9,104.91,104.83,104.83,12552.0,97.5967,97.606,97.5315,97.5315,12552.0
2021-10-20 11:00:00,104.85,104.86,104.8,104.8,14750.0,97.5501,97.5594,97.5036,97.5036,14750.0
2021-10-20 11:05:00,104.79,104.87,104.79,104.87,3900.0,97.4943,97.5688,97.4943,97.5688,3900.0
2021-10-20 11:10:00,104.87,104.87,104.82,104.84,11876.0,97.5688,97.5688,97.5222,97.5408,11876.0
2021-10-20 11:15:00,104.83,104.85,104.81,104.85,10365.0,97.5315,97.5501,97.5129,97.5501,10365.0
2021-10-20 11:20:00,104.86,104.89,104.86,104.89,4986.0,97.5594,97.5874,97.5594,97.5874,4986.0
2021-10-20 11:25:00,104.88,104.89,104.82,104.84,43675.0,97.5781,97.5874,97.5222,97.5408,43675.0
2021-10-20 11:30:00,104.83,104.86,104.79,104.83,17642.0,97.5315,97.5594,97.4943,97.5315,17642.0
2021-10-20 11:35:00,104.84,104.86,104.84,104.84,14015.0,97.5408,97.5594,97.5408,97.5408,14015.0
2021-10-20 11:40:00,104.84,104.85,104.82,104.84,3560.0,97.5408,97.5501,97.5222,97.5408,3560.0
2021-10-20 11:45:00,104.84,104.89,104.84,104.89,1200.0,97.5408,97.5874,97.5408,97.5874,1200.0
2021-10-20 11:50:00,104.9,104.93,104.9,104.92,3259.0,97.5967,97.6246,97.5967,97.6153,3259.0
2021-10-20 11:55:00,104.92,104.94,104.91,104.93,3710.0,97.6153,97.6339,97.606,97.6246,3710.0
2021-10-20 12:00:00,104.92,104.93,104.91,104.93,4220.0,97.6153,97.6246,97.606,97.6246,4220.0
2021-10-20 12:05:00,104.93,104.93,104.88,104.89,8513.0,97.6246,97.6246,97.5781,97.5874,8513.0
2021-10-20 12:10:00,104.89,104.91,104.88,104.91,1300.0,97.5874,97.606,97.5781,97.606,1300.0
2021-10-20 12:15:00,104.9,104.9,104.86,104.88,3335.0,97.5967,97.5967,97.5594,97.5781,3335.0
2021-10-20 12:20:00,104.88,104.91,104.87,104.9,4336.0,97.5781,97.606,97.5688,97.5967,4336.0
2021-10-20 12:25:00,104.9,104.92,104.89,104.9,3518.0,97.5967,97.6153,97.5874,97.5967,3518.0
2021-10-20 12:30:00,104.9,104.95,104.89,104.94,2960.0,97.5967,97.6432,97.5874,97.6339,2960.0
2021-10-20 12:35:00,104.93,104.94,104.92,104.94,5597.0,97.6246,97.6339,97.6153,97.6339,5597.0
2021-10-20 12:40:00,104.95,104.95,104.91,104.92,4416.0,97.6432,97.6432,97.606,97.6153,4416.0
2021-10-20 12:45:00,104.92,104.95,104.92,104.95,8477.0,97.6153,97.6432,97.6153,97.6432,8477.0
2021-10-20 12:50:00,104.95,104.96,104.92,104.94,2405.0,97.6432,97.6525,97.6153,97.6339,2405.0
2021-10-20 12:55:00,104.93,104.95,104.93,104.95,1400.0,97.6246,97.6432,97.6246,97.6432,1400.0
2021-10-20 13:00:00,104.95,104.96,104.87,104.88,14217.0,97.6432,97.6525,97.5688,97.5781,14217.0
2021-10-20 13:05:00,104.88,104.88,104.82,104.82,6200.0,97.5781,97.5781,97.5222,97.5222,6200.0
2021-10-20 13:10:00,104.82,104.85,104.81,104.85,5200.0,97.5222,97.5501,97.5129,97.5501,5200.0
2021-10-20 13:15:00,104.82,104.83,104.73,104.73,7101.0,97.5222,97.5315,97.4385,97.4385,7101.0
2021-10-20 13:20:00,104.72,104.75,104.65,104.74,22514.0,97.4292,97.4571,97.3641,97.4478,22514.0
2021-10-20 13:25:00,104.74,104.78,104.73,104.78,17931.0,97.4478,97.485,97.4385,97.485,17931.0
2021-10-20 13:30:00,104.78,104.79,104.73,104.76,19263.0,97.485,97.4943,97.4385,97.4664,19263.0
2021-10-20 13:35:00,104.77,104.82,104.77,104.81,4347.0,97.4757,97.5222,97.4757,97.5129,4347.0
2021-10-20 13:40:00,104.8,104.8,104.77,104.8,10721.0,97.5036,97.5036,97.4757,97.5036,10721.0
2021-10-20 13:45:00,104.79,104.82,104.78,104.8,13661.0,97.4943,97.5222,97.485,97.5036,13661.0
2021-10-20 13:50:00,104.81,104.81,104.79,104.81,6101.0,97.5129,97.5129,97.4943,97.5129,6101.0
2021-10-20 13:55:00,104.81,104.82,104.78,104.82,23648.0,97.5129,97.5222,97.485,97.5222,23648.0
2021-10-20 14:00:00,104.81,104.86,104.8,104.85,10606.0,97.5129,97.5594,97.5036,97.5501,10606.0
2021-10-20 14:05:00,104.85,104.88,104.84,104.88,12778.0,97.5501,97.5781,97.5408,97.5781,12778.0
2021-10-20 14:10:00,104.88,104.89,104.87,104.89,5347.0,97.5781,97.5874,97.5688,97.5874,5347.0
2021-10-20 14:15:00,104.89,104.91,104.88,104.88,8472.0,97.5874,97.606,97.5781,97.5781,8472.0
2021-10-20 14:20:00,104.88,104.89,104.85,104.85,7100.0,97.5781,97.5874,97.5501,97.5501,7100.0
2021-10-20 14:25:00,104.85,104.87,104.84,104.87,6600.0,97.5501,97.5688,97.5408,97.5688,6600.0
2021-10-20 14:30:00,104.88,104.9,104.87,104.9,6814.0,97.5781,97.5967,97.5688,97.5967,6814.0
2021-10-20 14:35:00,104.89,104.9,104.88,104.9,4500.0,97.5874,97.5967,97.5781,97.5967,4500.0
2021-10-20 14:40:00,104.9,104.91,104.87,104.87,12051.0,97.5967,97.606,97.5688,97.5688,12051.0
2021-10-20 14:45:00,104.87,104.89,104.85,104.88,11303.0,97.5688,97.5874,97.5501,97.5781,11303.0
2021-10-20 14:50:00,104.89,104.9,104.87,104.9,7401.0,97.5874,97.5967,97.5688,97.5967,7401.0
2021-10-20 14:55:00,104.9,104.93,104.89,104.9,4388.0,97.5967,97.6246,97.5874,97.5967,4388.0
2021-10-20 15:00:00,104.9,104.93,104.89,104.9,12952.0,97.5967,97.6246,97.5874,97.5967,12952.0
2021-10-20 15:05:00,104.9,104.95,104.9,104.93,17187.0,97.5967,97.6432,97.5967,97.6246,17187.0
2021-10-20 15:10:00,104.93,104.94,104.89,104.9,7172.0,97.6246,97.6339,97.5874,97.5967,7172.0
2021-10-20 15:15:00,104.91,104.91,104.84,104.87,17419.0,97.606,97.606,97.5408,97.5688,17419.0
2021-10-20 15:20:00,104.87,104.88,104.85,104.88,15183.0,97.5688,97.5781,97.5501,97.5781,15183.0
2021-10-20 15:25:00,104.88,104.88,104.85,104.85,10327.0,97.5781,97.5781,97.5501,97.5501,10327.0
2021-10-20 15:30:00,104.85,104.86,104.82,104.85,12984.0,97.5501,97.5594,97.5222,97.5501,12984.0
2021-10-20 15:35:00,104.85,104.85,104.79,104.79,14262.0,97.5501,97.5501,97.4943,97.4943,14262.0
2021-10-20 15:40:00,104.79,104.85,104.79,104.84,24168.0,97.4943,97.5501,97.4943,97.5408,24168.0
2021-10-20 15:45:00,104.84,104.88,104.83,104.83,36660.0,97.5408,97.5781,97.5315,97.5315,36660.0
2021-10-20 15:50:00,104.83,104.84,104.8,104.81,54893.0,97.5315,97.5408,97.5036,97.5129,54893.0
2021-10-20 15:55:00,104.81,104.9,104.78,104.9,60182.0,97.5129,97.5967,97.485,97.5967,60182.0
2021-10-21 09:30:00,104.54,104.57,104.47,104.53,18872.0,97.2617,97.2896,97.1966,97.2524,18872.0
2021-10-21 09:35:00,104.52,104.53,104.47,104.51,10078.0,97.2431,97.2524,97.1966,97.2338,10078.0
2021-10-21 09:40:00,104.48,104.54,104.48,104.54,11280.0,97.2059,97.2617,97.2059,97.2617,11280.0
2021-10-21 09:45:00,104.55,104.61,104.54,104.57,14581.0,97.271,97.3269,97.2617,97.2896,14581.0
2021-10-21 09:50:00,104.58,104.65,104.57,104.62,11640.0,97.2989,97.3641,97.2896,97.3362,11640.0
2021-10-21 09:55:00,104.62,104.64,104.6,104.61,5302.0,97.3362,97.3548,97.3175,97.3269,5302.0
2021-10-21 10:00:00,104.64,104.64,104.58,104.64,10518.0,97.3548,97.3548,97.2989,97.3548,10518.0
2021-10-21 10:05:00,104.64,104.7,104.62,104.7,7267.0,97.3548,97.4106,97.3362,97.4106,7267.0
2021-10-21 10:10:00,104.69,104.69,104.63,104.67,5182.0,97.4013,97.4013,97.3455,97.3827,5182.0
2021-10-21 10:15:00,104.68,104.7,104.66,104.7,6900.0,97.392,97.4106,97.3734,97.4106,6900.0
2021-10-21 10:20:00,104.69,104.73,104.66,104.71,18271.0,97.4013,97.4385,97.3734,97.4199,18271.0
2021-10-21 10:25:00,104.71,104.77,104.69,104.76,6607.0,97.4199,97.4757,97.4013,97.4664,6607.0
2021-10-21 10:30:00,104.76,104.77,104.73,104.77,18140.0,97.4664,97.4757,97.4385,97.4757,18140.0
2021-10-21 10:35:00,104.77,104.78,104.73,104.75,9368.0,97.4757,97.485,97.4385,97.4571,9368.0
2021-10-21 10:40:00,104.75,104.79,104.74,104.78,3745.0,97.4571,97.4943,97.4478,97.485,3745.0
2021-10-21 10:45:00,104.78,104.84,104.78,104.82,24080.0,97.485,97.5408,97.485,97.5222,24080.0
2021-10-21 10:50:00,104.82,104.82,104.77,104.77,5700.0,97.5222,97.5222,97.4757,97.4757,5700.0
2021-10-21 10:55:00,104.77,104.79,104.74,104.74,8307.0,97.4757,97.4943,97.4478,97.4478,8307.0
2021-10-21 11:00:00,104.74,104.78,104.74,104.74,24100.0,97.4478,97.485,97.4478,97.4478,24100.0
2021-10-21 11:05:00,104.73,104.73,104.66,104.66,8834.0,97.4385,97.4385,97.3734,97.3734,8834.0
2021-10-21 11:10:00,104.67,104.68,104.64,104.68,9876.0,97.3827,97.392,97.3548,97.392,9876.0
2021-10-21 11:15:00,104.68,104.68,104.62,104.63,8561.0,97.392,97.392,97.3362,97.3455,8561.0
2021-10-21 11:20:00,104.63,104.66,104.61,104.66,16660.0,97.3455,97.3734,97.3269,97.3734,16660.0
2021-10-21 11:25:00,104.65,104.66,104.51,104.51,10459.0,97.3641,97.3734,97.2338,97.2338,10459.0
2021-10-21 11:30:00,104.51,104.55,104.49,104.5,5960.0,97.2338,97.271,97.2152,97.2245,5960.0
2021-10-21 11:35:00,104.5,104.56,104.48,104.56,8228.0,97.2245,97.2803,97.2059,97.2803,8228.0
2021-10-21 11:40:00,104.55,104.57,104.52,104.57,3923.0,97.271,97.2896,97.2431,97.2896,3923.0
2021-10-21 11:45:00,104.58,104.61,104.57,104.59,6662.0,97.2989,97.3269,97.2896,97.3082,6662.0
2021-10-21 11:50:00,104.59,104.62,104.58,104.6,7938.0,97.3082,97.3362,97.2989,97.3175,7938.0
2021-10-21 11:55:00,104.6,104.63,104.6,104.61,5600.0,97.3175,97.3455,97.3175,97.3269,5600.0
2021-10-21 12:00:00,104.63,104.67,104.62,104.66,3800.0,97.3455,97.3827,97.3362,97.3734,3800.0
2021-10-21 12:05:00,104.66,104.66,104.59,104.6,6629.0,97.3734,97.3734,97.3082,97.3175,6629.0
2021-10-21 12:10:00,104.61,104.66,104.59,104.66,2498.0,97.3269,97.3734,97.3082,97.3734,2498.0
2021-10-21 12:15:00,104.66,104.66,104.64,104.65,6607.0,97.3734,97.3734,97.3548,97.3641,6607.0
2021-10-21 12:20:00,104.65,104.68,104.65,104.67,4600.0,97.3641,97.392,97.3641,97.3827,4600.0
2021-10-21 12:25:00,104.66,104.68,104.64,104.67,4500.0,97.3734,97.392,97.3548,97.3827,4500.0
2021-10-21 12:30:00,104.67,104.67,104.64,104.65,3800.0,97.3827,97.3827,97.3548,97.3641,3800.0
2021-10-21 12:35:00,104.64,104.64,104.62,104.64,3000.0,97.3548,97.3548,97.3362,97.3548,3000.0
2021-10-21 12:40:00,104.65,104.66,104.63,104.65,4891.0,97.3641,97.3734,97.3455,97.3641,4891.0
2021-10-21 12:45:00,104.65,104.67,104.62,104.63,5734.0,97.3641,97.3827,97.3362,97.3455,5734.0
2021-10-21 12:50:00,104.63,104.66,104.62,104.66,5574.0,97.3455,97.3734,97.3362,97.3734,5574.0
2021-10-21 12:55:00,104.66,104.69,104.65,104.66,4500.0,97.3734,97.4013,97.3641,97.3734,4500.0
2021-10-21 13:00:00,104.66,104.69,104.66,104.67,3200.0,97.3734,97.4013,97.3734,97.3827,3200.0
2021-10-21 13:05:00,104.67,104.69,104.66,104.69,6750.0,97.3827,97.4013,97.3734,97.4013,6750.0
2021-10-21 13:10:00,104.68,104.69,104.65,104.67,3950.0,97.392,97.4013,97.3641,97.3827,3950.0
2021-10-21 13:15:00,104.66,104.67,104.65,104.65,5700.0,97.3734,97.3827,97.3641,97.3641,5700.0
2021-10-21 13:20:00,104.65,104.69,104.65,104.69,3448.0,97.3641,97.4013,97.3641,97.4013,3448.0
2021-10-21 13:25:00,104.69,104.73,104.68,104.7,7952.0,97.4013,97.4385,97.392,97.4106,7952.0
2021-10-21 13:30:00,104.72,104.72,104.7,104.7,2100.0,97.4292,97.4292,97.4106,97.4106,2100.0
2021-10-21 13:35:00,104.7,104.71,104.69,104.7,2900.0,97.4106,97.4199,97.4013,97.4106,2900.0
2021-10-21 13:40:00,104.7,104.7,104.67,104.67,4534.0,97.4106,97.4106,97.3827,97.3827,4534.0
2021-10-21 13:45:00,104.66,104.67,104.63,104.64,8127.0,97.3734,97.3827,97.3455,97.3548,8127.0
2021-10-21 13:50:00,104.63,104.63,104.55,104.55,3313.0,97.3455,97.3455,97.271,97.271,3313.0
2021-10-21 13:55:00,104.56,104.6,104.56,104.57,6865.0,97.2803,97.3175,97.2803,97.2896,6865.0
2021-10-21 14:00:00,104.58,104.62,104.58,104.61,6181.0,97.2989,97.3362,97.2989,97.3269,6181.0
2021-10-21 14:05:00,104.61,104.64,104.61,104.61,14506.0,97.3269,97.3548,97.3269,97.3269,14506.0
2021-10-21 14:10:00,104.61,104.61,104.59,104.59,9761.0,97.3269,97.3269,97.3082,97.3082,9761.0
2021-10-21 14:15:00,104.59,104.66,104.59,104.65,10838.0,97.3082,97.3734,97.3082,97.3641,10838.0
2021-10-21 14:20:00,104.64,104.65,104.62,104.65,6057.0,97.3548,97.3641,97.3362,97.3641,6057.0
2021-10-21 14:25:00,104.66,104.68,104.65,104.67,6348.0,97.3734,97.392,97.3641,97.3827,6348.0
2021-10-21 14:30:00,104.68,104.69,104.67,104.69,5637.0,97.392,97.4013,97.3827,97.4013,5637.0
2021-10-21 14:35:00,104.68,104.69,104.66,104.67,4327.0,97.392,97.4013,97.3734,97.3827,4327.0
2021-10-21 14:40:00,104.67,104.67,104.65,104.67,5073.0,97.3827,97.3827,97.3641,97.3827,5073.0
2021-10-21 14:45:00,104.66,104.69,104.65,104.69,6300.0,97.3734,97.4013,97.3641,97.4013,6300.0
2021-10-21 14:50:00,104.69,104.71,104.68,104.7,5997.0,97.4013,97.4199,97.392,97.4106,5997.0
2021-10-21 14:55:00,104.7,104.71,104.69,104.7,7431.0,97.4106,97.4199,97.4013,97.4106,7431.0
2021-10-21 15:00:00,104.71,104.75,104.71,104.75,11700.0,97.4199,97.4571,97.4199,97.4571,11700.0
2021-10-21 15:05:00,104.76,104.77,104.74,104.76,16922.0,97.4664,97.4757,97.4478,97.4664,16922.0
2021-10-21 15:10:00,104.76,104.77,104.75,104.76,4380.0,97.4664,97.4757,97.4571,97.4664,4380.0
2021-10-21 15:15:00,104.76,104.82,104.75,104.8,9650.0,97.4664,97.5222,97.4571,97.5036,9650.0
2021-10-21 15:20:00,104.8,104.85,104.8,104.84,9514.0,97.5036,97.5501,97.5036,97.5408,9514.0
2021-10-21 15:25:00,104.84,104.85,104.81,104.83,12704.0,97.5408,97.5501,97.5129,97.5315,12704.0
2021-10-21 15:30:00,104.84,104.85,104.79,104.81,12351.0,97.5408,97.5501,97.4943,97.5129,12351.0
2021-10-21 15:35:00,104.81,104.83,104.79,104.79,6478.0,97.5129,97.5315,97.4943,97.4943,6478.0
2021-10-21 15:40:00,104.79,104.8,104.77,104.8,13983.0,97.4943,97.5036,97.4757,97.5036,13983.0
2021-10-21 15:45:00,104.8,104.8,104.77,104.79,10376.0,97.5036,97.5036,97.4757,97.4943,10376.0
2021-10-21 15:50:00,104.79,104.82,104.77,104.81,34287.0,97.4943,97.5222,97.4757,97.5129,34287.0
2021-10-21 15:55:00,104.82,104.91,104.81,104.87,39530.0,97.5222,97.606,97.5129,97.5688,39530.0
2021-10-22 09:30:00,104.94,105.08,104.93,105.08,56272.0,97.6339,97.7641,97.6246,97.7641,56272.0
2021-10-22 09:35:00,105.08,105.19,105.08,105.18,31400.0,97.7641,97.8665,97.7641,97.8572,31400.0
2021-10-22 09:40:00,105.18,105.18,105.15,105.15,21447.0,97.8572,97.8572,97.8293,97.8293,21447.0
2021-10-22 09:45:00,105.15,105.17,104.98,105.02,35507.0,97.8293,97.8479,97.6711,97.7083,35507.0
2021-10-22 09:50:00,105.02,105.13,105.0,105.12,89924.0,97.7083,97.8106,97.6897,97.8013,89924.0
2021-10-22 09:55:00,105.11,105.17,105.1,105.14,58530.0,97.792,97.8479,97.7827,97.82,58530.0
2021-10-22 10:00:00,105.14,105.15,105.08,105.11,21589.0,97.82,97.8293,97.7641,97.792,21589.0
2021-10-22 10:05:00,105.11,105.16,105.07,105.15,25441.0,97.792,97.8386,97.7548,97.8293,25441.0
2021-10-22 10:10:00,105.15,105.16,105.1,105.15,28971.0,97.8293,97.8386,97.7827,97.8293,28971.0
2021-10-22 10:15:00,105.14,105.2,105.13,105.18,28996.0,97.82,97.8758,97.8106,97.8572,28996.0
2021-10-22 10:20:00,105.19,105.21,105.16,105.21,18100.0,97.8665,97.8851,97.8386,97.8851,18100.0
2021-10-22 10:25:00,105.2,105.29,105.2,105.29,17519.0,97.8758,97.9595,97.8758,97.9595,17519.0
2021-10-22 10:30:00,105.29,105.29,105.16,105.18,23511.0,97.9595,97.9595,97.8386,97.8572,23511.0
2021-10-22 10:35:00,105.18,105.19,105.13,105.14,30031.0,97.8572,97.8665,97.8106,97.82,30031.0
2021-10-22 10:40:00,105.13,105.15,105.07,105.09,21803.0,97.8106,97.8293,97.7548,97.7734,21803.0
2021-10-22 10:45:00,105.09,105.13,105.08,105.08,55337.0,97.7734,97.8106,97.7641,97.7641,55337.0
2021-10-22 10:50:00,105.08,105.1,105.02,105.02,37107.0,97.7641,97.7827,97.7083,97.7083,37107.0
2021-10-22 10:55:00,105.02,105.08,105.02,105.05,13826.0,97.7083,97.7641,97.7083,97.7362,13826.0
2021-10-22 11:00:00,105.03,105.09,105.02,105.08,33171.0,97.7176,97.7734,97.7083,97.7641,33171.0
2021-10-22 11:05:00,105.08,105.12,105.07,105.09,14685.0,97.7641,97.8013,97.7548,97.7734,14685.0
2021-10-22 11:10:00,105.09,105.1,105.03,105.04,22126.0,97.7734,97.7827,97.7176,97.7269,22126.0
2021-10-22 11:15:00,105.03,105.03,104.86,104.88,81613.0,97.7176,97.7176,97.5594,97.5781,81613.0
2021-10-22 11:20:00,104.88,104.9,104.67,104.68,88934.0,97.5781,97.5967,97.3827,97.392,88934.0
2021-10-22 11:25:00,104.68,104.75,104.63,104.75,32708.0,97.392,97.4571,97.3455,97.4571,32708.0
2021-10-22 11:30:00,104.73,104.77,104.64,104.67,42297.0,97.4385,97.4757,97.3548,97.3827,42297.0
2021-10-22 11:35:00,104.66,104.67,104.48,104.54,43154.0,97.3734,97.3827,97.2059,97.2617,43154.0
2021-10-22 11:40:00,104.55,104.58,104.46,104.54,51186.0,97.271,97.2989,97.1873,97.2617,51186.0
2021-10-22 11:45:00,104.54,104.56,104.46,104.46,26895.0,97.2617,97.2803,97.1873,97.1873,26895.0
2021-10-22 11:50:00,104.46,104.59,104.45,104.59,25343.0,97.1873,97.3082,97.178,97.3082,25343.0
2021-10-22 11:55:00,104.58,104.65,104.56,104.61,32944.0,97.2989,97.3641,97.2803,97.3269,32944.0
2021-10-22 12:00:00,104.6,104.65,104.5,104.65,25477.0,97.3175,97.3641,97.2245,97.3641,25477.0
2021-10-22 12:05:00,104.64,104.66,104.6,104.65,7200.0,97.3548,97.3734,97.3175,97.3641,7200.0
2021-10-22 12:10:00,104.65,104.67,104.57,104.67,20650.0,97.3641,97.3827,97.2896,97.3827,20650.0
2021-10-22 12:15:00,104.66,104.69,104.62,104.67,16179.0,97.3734,97.4013,97.3362,97.3827,16179.0
2021-10-22 12:20:00,104.68,104.68,104.62,104.63,26216.0,97.392,97.392,97.3362,97.3455,26216.0
2021-10-22 12:25:00,104.63,104.72,104.62,104.72,11700.0,97.3455,97.4292,97.3362,97.4292,11700.0
2021-10-22 12:30:00,104.71,104.77,104.7,104.76,24042.0,97.4199,97.4757,97.4106,97.4664,24042.0
2021-10-22 12:35:00,104.76,104.82,104.75,104.8,44394.0,97.4664,97.5222,97.4571,97.5036,44394.0
2021-10-22 12:40:00,104.81,104.9,104.79,104.88,18650.0,97.5129,97.5967,97.4943,97.5781,18650.0
2021-10-22 12:45:00,104.87,104.93,104.86,104.91,26501.0,97.5688,97.6246,97.5594,97.606,26501.0
2021-10-22 12:50:00,104.91,104.92,104.84,104.87,26200.0,97.606,97.6153,97.5408,97.5688,26200.0
2021-10-22 12:55:00,104.89,104.89,104.8,104.81,12993.0,97.5874,97.5874,97.5036,97.5129,12993.0
2021-10-22 13:00:00,104.81,104.83,104.76,104.76,24760.0,97.5129,97.5315,97.4664,97.4664,24760.0
2021-10-22 13:05:00,104.77,104.85,104.76,104.84,23724.0,97.4757,97.5501,97.4664,97.5408,23724.0
2021-10-22 13:10:00,104.84,104.85,104.79,104.79,16278.0,97.5408,97.5501,97.4943,97.4943,16278.0
2021-10-22 13:15:00,104.8,104.84,104.78,104.82,14333.0,97.5036,97.5408,97.485,97.5222,14333.0
2021-10-22 13:20:00,104.82,104.85,104.8,104.83,25312.0,97.5222,97.5501,97.5036,97.5315,25312.0
2021-10-22 13:25:00,104.84,104.85,104.81,104.82,10200.0,97.5408,97.5501,97.5129,97.5222,10200.0
2021-10-22 13:30:00,104.82,104.85,104.78,104.85,32277.0,97.5222,97.5501,97.485,97.5501,32277.0
2021-10-22 13:35:00,104.84,104.89,104.82,104.87,40915.0,97.5408,97.5874,97.5222,97.5688,40915.0
2021-10-22 13:40:00,104.86,104.88,104.82,104.82,11900.0,97.5594,97.5781,97.5222,97.5222,11900.0
2021-10-22 13:45:00,104.84,104.85,104.81,104.81,19239.0,97.5408,97.5501,97.5129,97.5129,19239.0
2021-10-22 13:50:00,104.82,104.87,104.81,104.82,14536.0,97.5222,97.5688,97.5129,97.5222,14536.0
2021-10-22 13:55:00,104.83,104.83,104.73,104.73,39444.0,97.5315,97.5315,97.4385,97.4385,39444.0
2021-10-22 14:00:00,104.74,104.8,104.74,104.8,11448.0,97.4478,97.5036,97.4478,97.5036,11448.0
2021-10-22 14:05:00,104.8,104.84,104.79,104.83,11679.0,97.5036,97.5408,97.4943,97.5315,11679.0
2021-10-22 14:10:00,104.84,104.86,104.83,104.84,18262.0,97.5408,97.5594,97.5315,97.5408,18262.0
2021-10-22 14:15:00,104.84,104.87,104.82,104.86,13187.0,97.5408,97.5688,97.5222,97.5594,13187.0
2021-10-22 14:20:00,104.85,104.89,104.84,104.86,11904.0,97.5501,97.5874,97.5408,97.5594,11904.0
2021-10-22 14:25:00,104.87,104.92,104.86,104.92,8966.0,97.5688,97.6153,97.5594,97.6153,8966.0
2021-10-22 14:30:00,104.92,105.01,104.92,105.01,13986.0,97.6153,97.699,97.6153,97.699,13986.0
2021-10-22 14:35:00,105.02,105.05,104.97,104.98,32566.0,97.7083,97.7362,97.6618,97.6711,32566.0
2021-10-22 14:40:00,104.99,105.0,104.97,104.99,17197.0,97.6804,97.6897,97.6618,97.6804,17197.0
2021-10-22 14:45:00,104.97,104.98,104.96,104.98,2800.0,97.6618,97.6711,97.6525,97.6711,2800.0
2021-10-22 14:50:00,104.97,104.98,104.9,104.92,37791.0,97.6618,97.6711,97.5967,97.6153,37791.0
2021-10-22 14:55:00,104.92,104.92,104.88,104.88,10313.0,97.6153,97.6153,97.5781,97.5781,10313.0
2021-10-22 15:00:00,104.88,104.9,104.82,104.84,25341.0,97.5781,97.5967,97.5222,97.5408,25341.0
2021-10-22 15:05:00,104.84,104.88,104.83,104.86,16277.0,97.5408,97.5781,97.5315,97.5594,16277.0
2021-10-22 15:10:00,104.86,104.87,104.81,104.84,17009.0,97.5594,97.5688,97.5129,97.5408,17009.0
2021-10-22 15:15:00,104.84,104.88,104.79,104.79,23097.0,97.5408,97.5781,97.4943,97.4943,23097.0
2021-10-22 15:20:00,104.79,104.85,104.79,104.82,48284.0,97.4943,97.5501,97.4943,97.5222,48284.0
2021-10-22 15:25:00,104.82,104.84,104.8,104.83,30720.0,97.5222,97.5408,97.5036,97.5315,30720.0
2021-10-22 15:30:00,104.83,104.97,104.82,104.94,61903.0,97.5315,97.6618,97.5222,97.6339,61903.0
2021-10-22 15:35:00,104.96,104.96,104.87,104.9,33170.0,97.6525,97.6525,97.5688,97.5967,33170.0
2021-10-22 15:40:00,104.89,104.92,104.87,104.87,29593.0,97.5874,97.6153,97.5688,97.5688,29593.0
2021-10-22 15:45:00,104.86,104.88,104.82,104.86,42543.0,97.5594,97.5781,97.5222,97.5594,42543.0
2021-10-22 15:50:00,104.87,104.93,104.82,104.92,69722.0,97.5688,97.6246,97.5222,97.6153,69722.0
2021-10-22 15:55:00,104.92,104.94,104.88,104.89,55725.0,97.6153,97.6339,97.5781,97.5874,55725.0
2021-10-25 09:30:00,105.07,105.08,104.93,104.95,56394.0,97.7548,97.7641,97.6246,97.6432,56394.0
2021-10-25 09:35:00,104.94,104.96,104.78,104.78,39279.0,97.6339,97.6525,97.485,97.485,39279.0
2021-10-25 09:40:00,104.77,104.78,104.64,104.77,25573.0,97.4757,97.485,97.3548,97.4757,25573.0
2021-10-25 09:45:00,104.77,104.79,104.7,104.77,44137.0,97.4757,97.4943,97.4106,97.4757,44137.0
2021-10-25 09:50:00,104.76,104.85,104.74,104.85,44987.0,97.4664,97.5501,97.4478,97.5501,44987.0
2021-10-25 09:55:00,104.89,104.96,104.89,104.94,14056.0,97.5874,97.6525,97.5874,97.6339,14056.0
2021-10-25 10:00:00,104.96,104.99,104.94,104.97,69182.0,97.6525,97.6804,97.6339,97.6618,69182.0
2021-10-25 10:05:00,104.97,104.98,104.91,104.97,5496.0,97.6618,97.6711,97.606,97.6618,5496.0
2021-10-25 10:10:00,104.96,104.99,104.91,104.95,10865.0,97.6525,97.6804,97.606,97.6432,10865.0
2021-10-25 10:15:00,104.96,105.04,104.95,105.02,15106.0,97.6525,97.7269,97.6432,97.7083,15106.0
2021-10-25 10:20:00,105.02,105.02,104.96,104.97,8925.0,97.7083,97.7083,97.6525,97.6618,8925.0
2021-10-25 10:25:00,104.97,105.0,104.9,105.0,36345.0,97.6618,97.6897,97.5967,97.6897,36345.0
2021-10-25 10:30:00,105.0,105.02,104.97,105.02,13947.0,97.6897,97.7083,97.6618,97.7083,13947.0
2021-10-25 10:35:00,105.02,105.02,104.95,104.99,14665.0,97.7083,97.7083,97.6432,97.6804,14665.0
2021-10-25 10:40:00,104.99,105.02,104.98,104.98,27691.0,97.6804,97.7083,97.6711,97.6711,27691.0
2021-10-25 10:45:00,105.0,105.02,104.97,105.02,10746.0,97.6897,97.7083,97.6618,97.7083,10746.0
2021-10-25 10:50:00,105.02,105.05,105.01,105.05,25675.0,97.7083,97.7362,97.699,97.7362,25675.0
2021-10-25 10:55:00,105.05,105.07,105.04,105.05,29677.0,97.7362,97.7548,97.7269,97.7362,29677.0
2021-10-25 11:00:00,105.05,105.07,105.03,105.06,21082.0,97.7362,97.7548,97.7176,97.7455,21082.0
2021-10-25 11:05:00,105.06,105.12,105.06,105.1,36474.0,97.7455,97.8013,97.7455,97.7827,36474.0
2021-10-25 11:10:00,105.11,105.15,105.09,105.15,26828.0,97.792,97.8293,97.7734,97.8293,26828.0
2021-10-25 11:15:00,105.15,105.16,105.13,105.15,11366.0,97.8293,97.8386,97.8106,97.8293,11366.0
2021-10-25 11:20:00,105.14,105.16,105.12,105.13,13654.0,97.82,97.8386,97.8013,97.8106,13654.0
2021-10-25 11:25:00,105.13,105.18,105.11,105.18,24671.0,97.8106,97.8572,97.792,97.8572,24671.0
2021-10-25 11:30:00,105.18,105.18,105.12,105.12,20501.0,97.8572,97.8572,97.8013,97.8013,20501.0
2021-10-25 11:35:00,105.12,105.15,105.1,105.11,10800.0,97.8013,97.8293,97.7827,97.792,10800.0
2021-10-25 11:40:00,105.11,105.15,105.11,105.14,20726.0,97.792,97.8293,97.792,97.82,20726.0
2021-10-25 11:45:00,105.15,105.16,105.12,105.13,7768.0,97.8293,97.8386,97.8013,97.8106,7768.0
2021-10-25 11:50:00,105.12,105.19,105.12,105.17,14257.0,97.8013,97.8665,97.8013,97.8479,14257.0
2021-10-25 11:55:00,105.16,105.19,105.15,105.18,9320.0,97.8386,97.8665,97.8293,97.8572,9320.0
2021-10-25 12:00:00,105.17,105.21,105.15,105.21,15879.0,97.8479,97.8851,97.8293,97.8851,15879.0
2021-10-25 12:05:00,105.2,105.25,105.2,105.23,21499.0,97.8758,97.9223,97.8758,97.9037,21499.0
2021-10-25 12:10:00,105.23,105.25,105.21,105.22,9334.0,97.9037,97.9223,97.8851,97.8944,9334.0
2021-10-25 12:15:00,105.22,105.24,105.21,105.22,9900.0,97.8944,97.913,97.8851,97.8944,9900.0
2021-10-25 12:20:00,105.22,105.24,105.19,105.24,14293.0,97.8944,97.913,97.8665,97.913,14293.0
2021-10-25 12:25:00,105.24,105.26,105.23,105.25,13959.0,97.913,97.9316,97.9037,97.9223,13959.0
2021-10-25 12:30:00,105.24,105.25,105.22,105.24,11419.0,97.913,97.9223,97.8944,97.913,11419.0
2021-10-25 12:35:00,105.23,105.25,105.21,105.25,10688.0,97.9037,97.9223,97.8851,97.9223,10688.0
2021-10-25 12:40:00,105.26,105.27,105.25,105.26,7830.0,97.9316,97.9409,97.9223,97.9316,7830.0
2021-10-25 12:45:00,105.25,105.29,105.25,105.28,13257.0,97.9223,97.9595,97.9223,97.9502,13257.0
2021-10-25 12:50:00,105.28,105.28,105.25,105.28,12231.0,97.9502,97.9502,97.9223,97.9502,12231.0
2021-10-25 12:55:00,105.27,105.27,105.25,105.25,9822.0,97.9409,97.9409,97.9223,97.9223,9822.0
2021-10-25 13:00:00,105.26,105.29,105.25,105.29,8530.0,97.9316,97.9595,97.9223,97.9595,8530.0
2021-10-25 13:05:00,105.28,105.32,105.28,105.32,5898.0,97.9502,97.9874,97.9502,97.9874,5898.0
2021-10-25 13:10:00,105.32,105.36,105.3,105.35,12667.0,97.9874,98.0246,97.9688,98.0153,12667.0
2021-10-25 13:15:00,105.35,105.35,105.32,105.34,6106.0,98.0153,98.0153,97.9874,98.006,6106.0
2021-10-25 13:20:00,105.34,105.34,105.29,105.3,15273.0,98.006,98.006,97.9595,97.9688,15273.0
2021-10-25 13:25:00,105.3,105.33,105.3,105.32,10992.0,97.9688,97.9967,97.9688,97.9874,10992.0
2021-10-25 13:30:00,105.32,105.34,105.29,105.29,7806.0,97.9874,98.006,97.9595,97.9595,7806.0
2021-10-25 13:35:00,105.3,105.3,105.28,105.29,28334.0,97.9688,97.9688,97.9502,97.9595,28334.0
2021-10-25 13:40:00,105.28,105.28,105.25,105.27,5513.0,97.9502,97.9502,97.9223,97.9409,5513.0
2021-10-25 13:45:00,105.26,105.27,105.24,105.25,34013.0,97.9316,97.9409,97.913,97.9223,34013.0
2021-10-25 13:50:00,105.25,105.27,105.23,105.26,17570.0,97.9223,97.9409,97.9037,97.9316,17570.0
2021-10-25 13:55:00,105.26,105.28,105.26,105.27,4286.0,97.9316,97.9502,97.9316,97.9409,4286.0
2021-10-25 14:00:00,105.26,105.27,105.24,105.25,12911.0,97.9316,97.9409,97.913,97.9223,12911.0
2021-10-25 14:05:00,105.25,105.28,105.24,105.27,5756.0,97.9223,97.9502,97.913,97.9409,5756.0
2021-10-25 14:10:00,105.27,105.28,105.26,105.27,9220.0,97.9409,97.9502,97.9316,97.9409,9220.0
2021-10-25 14:15:00,105.26,105.29,105.26,105.29,6000.0,97.9316,97.9595,97.9316,97.9595,6000.0
2021-10-25 14:20:00,105.3,105.32,105.28,105.32,9748.0,97.9688,97.9874,97.9502,97.9874,9748.0
2021-10-25 14:25:00,105.32,105.35,105.31,105.35,8038.0,97.9874,98.0153,97.9781,98.0153,8038.0
2021-10-25 14:30:00,105.35,105.36,105.33,105.35,5917.0,98.0153,98.0246,97.9967,98.0153,5917.0
2021-10-25 14:35:00,105.35,105.36,105.3,105.3,6134.0,98.0153,98.0246,97.9688,97.9688,6134.0
2021-10-25 14:40:00,105.3,105.31,105.26,105.27,5970.0,97.9688,97.9781,97.9316,97.9409,5970.0
2021-10-25 14:45:00,105.27,105.29,105.25,105.28,6623.0,97.9409,97.9595,97.9223,97.9502,6623.0
2021-10-25 14:50:00,105.29,105.31,105.27,105.31,28216.0,97.9595,97.9781,97.9409,97.9781,28216.0
2021-10-25 14:55:00,105.3,105.32,105.28,105.3,94078.0,97.9688,97.9874,97.9502,97.9688,94078.0
2021-10-25 15:00:00,105.3,105.3,105.28,105.29,13037.0,97.9688,97.9688,97.9502,97.9595,13037.0
2021-10-25 15:05:00,105.3,105.31,105.27,105.28,6304.0,97.9688,97.9781,97.9409,97.9502,6304.0
2021-10-25 15:10:00,105.28,105.29,105.25,105.26,8127.0,97.9502,97.9595,97.9223,97.9316,8127.0
2021-10-25 15:15:00,105.26,105.28,105.23,105.26,9992.0,97.9316,97.9502,97.9037,97.9316,9992.0
2021-10-25 15:20:00,105.26,105.27,105.21,105.22,6625.0,97.9316,97.9409,97.8851,97.8944,6625.0
2021-10-25 15:25:00,105.22,105.27,105.21,105.27,8727.0,97.8944,97.9409,97.8851,97.9409,8727.0
2021-10-25 15:30:00,105.27,105.27,105.23,105.25,18244.0,97.9409,97.9409,97.9037,97.9223,18244.0
2021-10-25 15:35:00,105.25,105.26,105.22,105.25,10826.0,97.9223,97.9316,97.8944,97.9223,10826.0
2021-10-25 15:40:00,105.26,105.27,105.23,105.25,19147.0,97.9316,97.9409,97.9037,97.9223,19147.0
2021-10-25 15:45:00,105.25,105.25,105.21,105.23,14544.0,97.9223,97.9223,97.8851,97.9037,14544.0
2021-10-25 15:50:00,105.23,105.25,105.2,105.21,53914.0,97.9037,97.9223,97.8758,97.8851,53914.0
2021-10-25 15:55:00,105.21,105.24,105.15,105.24,70529.0,97.8851,97.913,97.8293,97.913,70529.0
2021-10-26 09:30:00,105.67,105.7,105.58,105.63,177975.0,98.3131,98.341,98.2293,98.2758,177975.0
2021-10-26 09:35:00,105.63,105.69,105.59,105.66,145272.0,98.2758,98.3317,98.2386,98.3037,145272.0
2021-10-26 09:40:00,105.65,105.7,105.62,105.66,156327.0,98.2944,98.341,98.2665,98.3037,156327.0
2021-10-26 09:45:00,105.66,105.7,105.62,105.65,160268.0,98.3037,98.341,98.2665,98.2944,160268.0
2021-10-26 09:50:00,105.65,105.68,105.62,105.63,120646.0,98.2944,98.3224,98.2665,98.2758,120646.0
2021-10-26 09:55:00,105.64,105.68,105.62,105.64,187533.0,98.2851,98.3224,98.2665,98.2851,187533.0
2021-10-26 10:00:00,105.65,105.69,105.6,105.68,114200.0,98.2944,98.3317,98.2479,98.3224,114200.0
2021-10-26 10:05:00,105.68,105.71,105.65,105.68,98425.0,98.3224,98.3503,98.2944,98.3224,98425.0
2021-10-26 10:10:00,105.69,105.77,105.68,105.76,93223.0,98.3317,98.4061,98.3224,98.3968,93223.0
2021-10-26 10:15:00,105.76,105.82,105.75,105.8,85594.0,98.3968,98.4526,98.3875,98.434,85594.0
2021-10-26 10:20:00,105.81,105.84,105.79,105.8,99297.0,98.4433,98.4712,98.4247,98.434,99297.0
2021-10-26 10:25:00,105.8,105.8,105.75,105.77,89131.0,98.434,98.434,98.3875,98.4061,89131.0
2021-10-26 10:30:00,105.77,105.78,105.73,105.76,72895.0,98.4061,98.4154,98.3689,98.3968,72895.0
2021-10-26 10:35:00,105.76,105.79,105.73,105.77,82092.0,98.3968,98.4247,98.3689,98.4061,82092.0
2021-10-26 10:40:00,105.78,105.79,105.7,105.71,74869.0,98.4154,98.4247,98.341,98.3503,74869.0
2021-10-26 10:45:00,105.72,105.76,105.69,105.75,71944.0,98.3596,98.3968,98.3317,98.3875,71944.0
2021-10-26 10:50:00,105.74,105.79,105.73,105.76,75744.0,98.3782,98.4247,98.3689,98.3968,75744.0
2021-10-26 10:55:00,105.77,105.77,105.71,105.72,74136.0,98.4061,98.4061,98.3503,98.3596,74136.0
2021-10-26 11:00:00,105.72,105.75,105.66,105.67,77605.0,98.3596,98.3875,98.3037,98.3131,77605.0
2021-10-26 11:05:00,105.67,105.7,105.64,105.66,85203.0,98.3131,98.341,98.2851,98.3037,85203.0
2021-10-26 11:10:00,105.67,105.69,105.65,105.66,77636.0,98.3131,98.3317,98.2944,98.3037,77636.0
2021-10-26 11:15:00,105.67,105.7,105.66,105.69,67205.0,98.3131,98.341,98.3037,98.3317,67205.0
2021-10-26 11:20:00,105.69,105.71,105.68,105.68,97843.0,98.3317,98.3503,98.3224,98.3224,97843.0
2021-10-26 11:25:00,105.68,105.72,105.68,105.7,82433.0,98.3224,98.3596,98.3224,98.341,82433.0
2021-10-26 11:30:00,105.71,105.72,105.52,105.53,92082.0,98.3503,98.3596,98.1735,98.1828,92082.0
2021-10-26 11:35:00,105.52,105.65,105.5,105.65,22879.0,98.1735,98.2944,98.1549,98.2944,22879.0
2021-10-26 11:40:00,105.63,105.65,105.62,105.64,15298.0,98.2758,98.2944,98.2665,98.2851,15298.0
2021-10-26 11:45:00,105.63,105.63,105.56,105.57,11040.0,98.2758,98.2758,98.2107,98.22,11040.0
2021-10-26 11:50:00,105.56,105.58,105.53,105.57,47089.0,98.2107,98.2293,98.1828,98.22,47089.0
2021-10-26 11:55:00,105.58,105.58,105.46,105.47,23643.0,98.2293,98.2293,98.1177,98.127,23643.0
2021-10-26 12:00:00,105.46,105.48,105.35,105.36,48211.0,98.1177,98.1363,98.0153,98.0246,48211.0
2021-10-26 12:05:00,105.35,105.38,105.33,105.34,11755.0,98.0153,98.0432,97.9967,98.006,11755.0
2021-10-26 12:10:00,105.33,105.42,105.33,105.42,16052.0,97.9967,98.0805,97.9967,98.0805,16052.0
2021-10-26 12:15:00,105.43,105.45,105.39,105.42,10314.0,98.0898,98.1084,98.0525,98.0805,10314.0
2021-10-26 12:20:00,105.43,105.43,105.38,105.43,8403.0,98.0898,98.0898,98.0432,98.0898,8403.0
2021-10-26 12:25:00,105.43,105.43,105.36,105.36,9027.0,98.0898,98.0898,98.0246,98.0246,9027.0
2021-10-26 12:30:00,105.36,105.4,105.34,105.4,12466.0,98.0246,98.0619,98.006,98.0619,12466.0
2021-10-26 12:35:00,105.4,105.41,105.29,105.29,15375.0,98.0619,98.0712,97.9595,97.9595,15375.0
2021-10-26 12:40:00,105.29,105.29,105.22,105.24,13378.0,97.9595,97.9595,97.8944,97.913,13378.0
2021-10-26 12:45:00,105.24,105.24,105.12,105.15,14843.0,97.913,97.913,97.8013,97.8293,14843.0
2021-10-26 12:50:00,105.15,105.2,105.13,105.13,18882.0,97.8293,97.8758,97.8106,97.8106,18882.0
2021-10-26 12:55:00,105.14,105.27,105.14,105.25,26303.0,97.82,97.9409,97.82,97.9223,26303.0
2021-10-26 13:00:00,105.25,105.28,105.22,105.27,29578.0,97.9223,97.9502,97.8944,97.9409,29578.0
2021-10-26 13:05:00,105.28,105.32,105.26,105.3,19199.0,97.9502,97.9874,97.9316,97.9688,19199.0
2021-10-26 13:10:00,105.29,105.29,105.22,105.28,18905.0,97.9595,97.9595,97.8944,97.9502,18905.0
2021-10-26 13:15:00,105.29,105.3,105.27,105.27,15346.0,97.9595,97.9688,97.9409,97.9409,15346.0
2021-10-26 13:20:00,105.27,105.3,105.19,105.23,34814.0,97.9409,97.9688,97.8665,97.9037,34814.0
2021-10-26 13:25:00,105.23,105.28,105.19,105.26,33496.0,97.9037,97.9502,97.8665,97.9316,33496.0
2021-10-26 13:30:00,105.26,105.37,105.25,105.37,14021.0,97.9316,98.0339,97.9223,98.0339,14021.0
2021-10-26 13:35:00,105.37,105.42,105.37,105.39,113696.0,98.0339,98.0805,98.0339,98.0525,113696.0
2021-10-26 13:40:00,105.39,105.39,105.3,105.3,9880.0,98.0525,98.0525,97.9688,97.9688,9880.0
2021-10-26 13:45:00,105.31,105.35,105.31,105.33,11943.0,97.9781,98.0153,97.9781,97.9967,11943.0
2021-10-26 13:50:00,105.32,105.35,105.32,105.33,8811.0,97.9874,98.0153,97.9874,97.9967,8811.0
2021-10-26 13:55:00,105.33,105.36,105.28,105.34,13499.0,97.9967,98.0246,97.9502,98.006,13499.0
2021-10-26 14:00:00,105.34,105.41,105.33,105.39,28973.0,98.006,98.0712,97.9967,98.0525,28973.0
2021-10-26 14:05:00,105.39,105.41,105.34,105.36,11251.0,98.0525,98.0712,98.006,98.0246,11251.0
2021-10-26 14:10:00,105.36,105.39,105.34,105.39,12528.0,98.0246,98.0525,98.006,98.0525,12528.0
2021-10-26 14:15:00,105.39,105.44,105.39,105.44,12697.0,98.0525,98.0991,98.0525,98.0991,12697.0
2021-10-26 14:20:00,105.43,105.44,105.41,105.43,13636.0,98.0898,98.0991,98.0712,98.0898,13636.0
2021-10-26 14:25:00,105.43,105.43,105.37,105.38,11260.0,98.0898,98.0898,98.0339,98.0432,11260.0
2021-10-26 14:30:00,105.39,105.45,105.38,105.42,15746.0,98.0525,98.1084,98.0432,98.0805,15746.0
2021-10-26 14:35:00,105.42,105.44,105.37,105.37,16202.0,98.0805,98.0991,98.0339,98.0339,16202.0
2021-10-26 14:40:00,105.36,105.38,105.33,105.34,16283.0,98.0246,98.0432,97.9967,98.006,16283.0
2021-10-26 14:45:00,105.34,105.38,105.34,105.38,9477.0,98.006,98.0432,98.006,98.0432,9477.0
2021-10-26 14:50:00,105.39,105.39,105.35,105.37,10967.0,98.0525,98.0525,98.0153,98.0339,10967.0
2021-10-26 14:55:00,105.37,105.43,105.36,105.43,20878.0,98.0339,98.0898,98.0246,98.0898,20878.0
2021-10-26 15:00:00,105.44,105.47,105.4,105.46,16438.0,98.0991,98.127,98.0619,98.1177,16438.0
2021-10-26 15:05:00,105.46,105.48,105.45,105.47,9547.0,98.1177,98.1363,98.1084,98.127,9547.0
2021-10-26 15:10:00,105.47,105.48,105.41,105.43,29058.0,98.127,98.1363,98.0712,98.0898,29058.0
2021-10-26 15:15:00,105.44,105.47,105.42,105.43,32625.0,98.0991,98.127,98.0805,98.0898,32625.0
2021-10-26 15:20:00,105.44,105.45,105.4,105.42,29636.0,98.0991,98.1084,98.0619,98.0805,29636.0
2021-10-26 15:25:00,105.43,105.45,105.37,105.37,23534.0,98.0898,98.1084,98.0339,98.0339,23534.0
2021-10-26 15:30:00,105.38,105.44,105.38,105.42,18363.0,98.0432,98.0991,98.0432,98.0805,18363.0
2021-10-26 15:35:00,105.43,105.44,105.4,105.41,9161.0,98.0898,98.0991,98.0619,98.0712,9161.0
2021-10-26 15:40:00,105.41,105.46,105.39,105.45,17805.0,98.0712,98.1177,98.0525,98.1084,17805.0
2021-10-26 15:45:00,105.45,105.49,105.42,105.42,16032.0,98.1084,98.1456,98.0805,98.0805,16032.0
2021-10-26 15:50:00,105.4,105.4,105.3,105.34,56962.0,98.0619,98.0619,97.9688,98.006,56962.0
2021-10-26 15:55:00,105.34,105.34,105.23,105.24,58976.0,98.006,98.006,97.9037,97.913,58976.0
2021-10-27 09:30:00,105.21,105.27,105.09,105.11,106204.0,97.8851,97.9409,97.7734,97.792,106204.0
2021-10-27 09:35:00,105.1,105.14,105.04,105.09,138687.0,97.7827,97.82,97.7269,97.7734,138687.0
2021-10-27 09:40:00,105.1,105.27,105.09,105.27,38370.0,97.7827,97.9409,97.7734,97.9409,38370.0
2021-10-27 09:45:00,105.27,105.36,105.26,105.31,27160.0,97.9409,98.0246,97.9316,97.9781,27160.0
2021-10-27 09:50:00,105.29,105.29,105.23,105.29,41058.0,97.9595,97.9595,97.9037,97.9595,41058.0
2021-10-27 09:55:00,105.29,105.34,105.28,105.34,5611.0,97.9595,98.006,97.9502,98.006,5611.0
2021-10-27 10:00:00,105.34,105.39,105.21,105.24,37994.0,98.006,98.0525,97.8851,97.913,37994.0
2021-10-27 10:05:00,105.24,105.28,105.13,105.27,55599.0,97.913,97.9502,97.8106,97.9409,55599.0
2021-10-27 10:10:00,105.26,105.3,105.23,105.24,33410.0,97.9316,97.9688,97.9037,97.913,33410.0
2021-10-27 10:15:00,105.21,105.22,105.13,105.14,20800.0,97.8851,97.8944,97.8106,97.82,20800.0
2021-10-27 10:20:00,105.14,105.21,105.13,105.16,18570.0,97.82,97.8851,97.8106,97.8386,18570.0
2021-10-27 10:25:00,105.16,105.19,105.07,105.09,15370.0,97.8386,97.8665,97.7548,97.7734,15370.0
2021-10-27 10:30:00,105.09,105.16,105.05,105.15,11525.0,97.7734,97.8386,97.7362,97.8293,11525.0
2021-10-27 10:35:00,105.12,105.12,105.05,105.11,9252.0,97.8013,97.8013,97.7362,97.792,9252.0
2021-10-27 10:40:00,105.12,105.12,105.04,105.07,14526.0,97.8013,97.8013,97.7269,97.7548,14526.0
2021-10-27 10:45:00,105.08,105.08,105.02,105.03,18449.0,97.7641,97.7641,97.7083,97.7176,18449.0
2021-10-27 10:50:00,105.05,105.1,105.02,105.1,21551.0,97.7362,97.7827,97.7083,97.7827,21551.0
2021-10-27 10:55:00,105.1,105.11,104.96,105.0,42079.0,97.7827,97.792,97.6525,97.6897,42079.0
2021-10-27 11:00:00,104.99,105.07,104.98,105.07,11425.0,97.6804,97.7548,97.6711,97.7548,11425.0
2021-10-27 11:05:00,105.09,105.13,105.09,105.11,30736.0,97.7734,97.8106,97.7734,97.792,30736.0
2021-10-27 11:10:00,105.11,105.14,105.09,105.12,17972.0,97.792,97.82,97.7734,97.8013,17972.0
2021-10-27 11:15:00,105.12,105.12,105.08,105.11,30213.0,97.8013,97.8013,97.7641,97.792,30213.0
2021-10-27 11:20:00,105.11,105.12,105.04,105.04,19912.0,97.792,97.8013,97.7269,97.7269,19912.0
2021-10-27 11:25:00,105.04,105.07,105.0,105.06,9898.0,97.7269,97.7548,97.6897,97.7455,9898.0
2021-10-27 11:30:00,105.05,105.05,105.0,105.03,7114.0,97.7362,97.7362,97.6897,97.7176,7114.0
2021-10-27 11:35:00,105.03,105.05,104.97,105.04,15282.0,97.7176,97.7362,97.6618,97.7269,15282.0
2021-10-27 11:40:00,105.04,105.09,105.04,105.04,8063.0,97.7269,97.7734,97.7269,97.7269,8063.0
2021-10-27 11:45:00,105.04,105.04,105.0,105.01,6330.0,97.7269,97.7269,97.6897,97.699,6330.0
2021-10-27 11:50:00,105.0,105.03,104.98,105.01,7549.0,97.6897,97.7176,97.6711,97.699,7549.0
2021-10-27 11:55:00,105.02,105.04,104.99,105.03,6902.0,97.7083,97.7269,97.6804,97.7176,6902.0
2021-10-27 12:00:00,105.05,105.07,105.03,105.04,6543.0,97.7362,97.7548,97.7176,97.7269,6543.0
2021-10-27 12:05:00,105.03,105.1,105.02,105.09,6593.0,97.7176,97.7827,97.7083,97.7734,6593.0
2021-10-27 12:10:00,105.1,105.15,105.09,105.15,23915.0,97.7827,97.8293,97.7734,97.8293,23915.0
2021-10-27 12:15:00,105.14,105.16,105.11,105.16,7275.0,97.82,97.8386,97.792,97.8386,7275.0
2021-10-27 12:20:00,105.15,105.17,105.14,105.14,1900.0,97.8293,97.8479,97.82,97.82,1900.0
2021-10-27 12:25:00,105.14,105.16,105.12,105.14,5904.0,97.82,97.8386,97.8013,97.82,5904.0
2021-10-27 12:30:00,105.14,105.14,105.09,105.1,19208.0,97.82,97.82,97.7734,97.7827,19208.0
2021-10-27 12:35:00,105.09,105.1,105.07,105.08,19242.0,97.7734,97.7827,97.7548,97.7641,19242.0
2021-10-27 12:40:00,105.08,105.14,105.07,105.13,6186.0,97.7641,97.82,97.7548,97.8106,6186.0
2021-10-27 12:45:00,105.12,105.14,105.1,105.12,9846.0,97.8013,97.82,97.7827,97.8013,9846.0
2021-10-27 12:50:00,105.12,105.15,105.11,105.12,14550.0,97.8013,97.8293,97.792,97.8013,14550.0
2021-10-27 12:55:00,105.11,105.15,105.11,105.14,7458.0,97.792,97.8293,97.792,97.82,7458.0
2021-10-27 13:00:00,105.14,105.18,105.12,105.15,27159.0,97.82,97.8572,97.8013,97.8293,27159.0
2021-10-27 13:05:00,105.16,105.21,105.15,105.21,12333.0,97.8386,97.8851,97.8293,97.8851,12333.0
2021-10-27 13:10:00,105.21,105.24,105.19,105.24,22181.0,97.8851,97.913,97.8665,97.913,22181.0
2021-10-27 13:15:00,105.24,105.24,105.21,105.23,8083.0,97.913,97.913,97.8851,97.9037,8083.0
2021-10-27 13:20:00,105.23,105.26,105.22,105.26,33272.0,97.9037,97.9316,97.8944,97.9316,33272.0
2021-10-27 13:25:00,105.26,105.27,105.25,105.25,11418.0,97.9316,97.9409,97.9223,97.9223,11418.0
2021-10-27 13:30:00,105.25,105.25,105.23,105.23,29938.0,97.9223,97.9223,97.9037,97.9037,29938.0
2021-10-27 13:35:00,105.22,105.26,105.21,105.25,35879.0,97.8944,97.9316,97.8851,97.9223,35879.0
2021-10-27 13:40:00,105.25,105.26,105.24,105.26,23145.0,97.9223,97.9316,97.913,97.9316,23145.0
2021-10-27 13:45:00,105.26,105.27,105.23,105.23,24500.0,97.9316,97.9409,97.9037,97.9037,24500.0
2021-10-27 13:50:00,105.23,105.25,105.22,105.25,10168.0,97.9037,97.9223,97.8944,97.9223,10168.0
2021-10-27 13:55:00,105.26,105.29,105.25,105.29,12350.0,97.9316,97.9595,97.9223,97.9595,12350.0
2021-10-27 14:00:00,105.29,105.29,105.26,105.29,731838.0,97.9595,97.9595,97.9316,97.9595,731838.0
2021-10-27 14:05:00,105.29,105.31,105.26,105.3,135575.0,97.9595,97.9781,97.9316,97.9688,135575.0
2021-10-27 14:10:00,105.3,105.33,105.3,105.33,83463.0,97.9688,97.9967,97.9688,97.9967,83463.0
2021-10-27 14:15:00,105.33,105.33,105.31,105.32,20035.0,97.9967,97.9967,97.9781,97.9874,20035.0
2021-10-27 14:20:00,105.32,105.32,105.3,105.31,9123.0,97.9874,97.9874,97.9688,97.9781,9123.0
2021-10-27 14:25:00,105.31,105.31,105.26,105.26,27748.0,97.9781,97.9781,97.9316,97.9316,27748.0
2021-10-27 14:30:00,105.26,105.27,105.2,105.23,22794.0,97.9316,97.9409,97.8758,97.9037,22794.0
2021-10-27 14:35:00,105.22,105.23,105.2,105.23,9680.0,97.8944,97.9037,97.8758,97.9037,9680.0
2021-10-27 14:40:00,105.23,105.24,105.2,105.21,19779.0,97.9037,97.913,97.8758,97.8851,19779.0
2021-10-27 14:45:00,105.22,105.23,105.21,105.22,4500.0,97.8944,97.9037,97.8851,97.8944,4500.0
2021-10-27 14:50:00,105.23,105.23,105.2,105.2,12886.0,97.9037,97.9037,97.8758,97.8758,12886.0
2021-10-27 14:55:00,105.19,105.19,105.16,105.17,11906.0,97.8665,97.8665,97.8386,97.8479,11906.0
2021-10-27 15:00:00,105.16,105.18,105.14,105.14,13016.0,97.8386,97.8572,97.82,97.82,13016.0
2021-10-27 15:05:00,105.14,105.14,105.07,105.08,27113.0,97.82,97.82,97.7548,97.7641,27113.0
2021-10-27 15:10:00,105.07,105.07,104.89,104.9,127704.0,97.7548,97.7548,97.5874,97.5967,127704.0
2021-10-27 15:15:00,104.89,104.94,104.82,104.82,57567.0,97.5874,97.6339,97.5222,97.5222,57567.0
2021-10-27 15:20:00,104.82,104.89,104.8,104.89,31262.0,97.5222,97.5874,97.5036,97.5874,31262.0
2021-10-27 15:25:00,104.9,104.96,104.88,104.92,20734.0,97.5967,97.6525,97.5781,97.6153,20734.0
2021-10-27 15:30:00,104.92,104.92,104.83,104.88,35977.0,97.6153,97.6153,97.5315,97.5781,35977.0
2021-10-27 15:35:00,104.88,104.93,104.84,104.93,25970.0,97.5781,97.6246,97.5408,97.6246,25970.0
2021-10-27 15:40:00,104.92,104.94,104.86,104.92,34233.0,97.6153,97.6339,97.5594,97.6153,34233.0
2021-10-27 15:45:00,104.9,104.93,104.8,104.8,47824.0,97.5967,97.6246,97.5036,97.5036,47824.0
2021-10-27 15:50:00,104.79,104.81,104.73,104.73,101413.0,97.4943,97.5129,97.4385,97.4385,101413.0
2021-10-27 15:55:00,104.73,104.74,104.64,104.67,198709.0,97.4385,97.4478,97.3548,97.3827,198709.0
2021-10-28 09:30:00,104.87,105.06,104.87,105.02,17382.0,97.5688,97.7455,97.5688,97.7083,17382.0
2021-10-28 09:35:00,105.03,105.06,104.93,105.01,19318.0,97.7176,97.7455,97.6246,97.699,19318.0
2021-10-28 09:40:00,105.01,105.06,104.98,105.06,10847.0,97.699,97.7455,97.6711,97.7455,10847.0
2021-10-28 09:45:00,105.07,105.17,105.07,105.12,15369.0,97.7548,97.8479,97.7548,97.8013,15369.0
2021-10-28 09:50:00,105.13,105.17,105.1,105.15,15674.0,97.8106,97.8479,97.7827,97.8293,15674.0
2021-10-28 09:55:00,105.17,105.22,105.15,105.22,6276.0,97.8479,97.8944,97.8293,97.8944,6276.0
2021-10-28 10:00:00,105.19,105.24,105.14,105.2,18790.0,97.8665,97.913,97.82,97.8758,18790.0
2021-10-28 10:05:00,105.18,105.27,105.17,105.25,15106.0,97.8572,97.9409,97.8479,97.9223,15106.0
2021-10-28 10:10:00,105.26,105.27,105.13,105.2,57850.0,97.9316,97.9409,97.8106,97.8758,57850.0
2021-10-28 10:15:00,105.21,105.25,105.17,105.22,30067.0,97.8851,97.9223,97.8479,97.8944,30067.0
2021-10-28 10:20:00,105.23,105.28,105.19,105.24,105238.0,97.9037,97.9502,97.8665,97.913,105238.0
2021-10-28 10:25:00,105.25,105.32,105.23,105.31,26302.0,97.9223,97.9874,97.9037,97.9781,26302.0
2021-10-28 10:30:00,105.31,105.34,105.3,105.34,4500.0,97.9781,98.006,97.9688,98.006,4500.0
2021-10-28 10:35:00,105.33,105.37,105.3,105.36,17879.0,97.9967,98.0339,97.9688,98.0246,17879.0
2021-10-28 10:40:00,105.35,105.38,105.33,105.36,4952.0,98.0153,98.0432,97.9967,98.0246,4952.0
2021-10-28 10:45:00,105.38,105.48,105.37,105.43,34158.0,98.0432,98.1363,98.0339,98.0898,34158.0
2021-10-28 10:50:00,105.43,105.44,105.41,105.44,10966.0,98.0898,98.0991,98.0712,98.0991,10966.0
2021-10-28 10:55:00,105.44,105.44,105.36,105.37,3700.0,98.0991,98.0991,98.0246,98.0339,3700.0
2021-10-28 11:00:00,105.38,105.39,105.36,105.38,5890.0,98.0432,98.0525,98.0246,98.0432,5890.0
2021-10-28 11:05:00,105.39,105.44,105.38,105.44,6252.0,98.0525,98.0991,98.0432,98.0991,6252.0
2021-10-28 11:10:00,105.43,105.46,105.42,105.44,16935.0,98.0898,98.1177,98.0805,98.0991,16935.0
2021-10-28 11:15:00,105.44,105.47,105.43,105.47,23480.0,98.0991,98.127,98.0898,98.127,23480.0
2021-10-28 11:20:00,105.48,105.48,105.42,105.42,9698.0,98.1363,98.1363,98.0805,98.0805,9698.0
2021-10-28 11:25:00,105.42,105.43,105.4,105.42,29338.0,98.0805,98.0898,98.0619,98.0805,29338.0
2021-10-28 11:30:00,105.43,105.44,105.4,105.43,10661.0,98.0898,98.0991,98.0619,98.0898,10661.0
2021-10-28 11:35:00,105.45,105.5,105.45,105.49,13373.0,98.1084,98.1549,98.1084,98.1456,13373.0
2021-10-28 11:40:00,105.5,105.51,105.47,105.51,9241.0,98.1549,98.1642,98.127,98.1642,9241.0
2021-10-28 11:45:00,105.51,105.52,105.39,105.39,29424.0,98.1642,98.1735,98.0525,98.0525,29424.0
2021-10-28 11:50:00,105.39,105.42,105.33,105.39,29800.0,98.0525,98.0805,97.9967,98.0525,29800.0
2021-10-28 11:55:00,105.39,105.39,105.34,105.36,8500.0,98.0525,98.0525,98.006,98.0246,8500.0
2021-10-28 12:00:00,105.36,105.38,105.35,105.37,3821.0,98.0246,98.0432,98.0153,98.0339,3821.0
2021-10-28 12:05:00,105.38,105.41,105.37,105.4,22080.0,98.0432,98.0712,98.0339,98.0619,22080.0
2021-10-28 12:10:00,105.4,105.43,105.4,105.43,2814.0,98.0619,98.0898,98.0619,98.0898,2814.0
2021-10-28 12:15:00,105.44,105.47,105.43,105.46,19014.0,98.0991,98.127,98.0898,98.1177,19014.0
2021-10-28 12:20:00,105.46,105.46,105.43,105.45,2813.0,98.1177,98.1177,98.0898,98.1084,2813.0
2021-10-28 12:25:00,105.45,105.46,105.39,105.39,2900.0,98.1084,98.1177,98.0525,98.0525,2900.0
2021-10-28 12:30:00,105.4,105.42,105.37,105.41,8559.0,98.0619,98.0805,98.0339,98.0712,8559.0
2021-10-28 12:35:00,105.41,105.41,105.36,105.4,3213.0,98.0712,98.0712,98.0246,98.0619,3213.0
2021-10-28 12:40:00,105.4,105.41,105.36,105.4,4704.0,98.0619,98.0712,98.0246,98.0619,4704.0
2021-10-28 12:45:00,105.39,105.41,105.37,105.4,3506.0,98.0525,98.0712,98.0339,98.0619,3506.0
2021-10-28 12:50:00,105.39,105.39,105.33,105.35,28085.0,98.0525,98.0525,97.9967,98.0153,28085.0
2021-10-28 12:55:00,105.36,105.37,105.24,105.27,23524.0,98.0246,98.0339,97.913,97.9409,23524.0
2021-10-28 13:00:00,105.27,105.34,105.27,105.33,24214.0,97.9409,98.006,97.9409,97.9967,24214.0
2021-10-28 13:05:00,105.33,105.35,105.3,105.32,35737.0,97.9967,98.0153,97.9688,97.9874,35737.0
2021-10-28 13:10:00,105.32,105.33,105.3,105.31,9664.0,97.9874,97.9967,97.9688,97.9781,9664.0
2021-10-28 13:15:00,105.32,105.34,105.29,105.29,3658.0,97.9874,98.006,97.9595,97.9595,3658.0
2021-10-28 13:20:00,105.29,105.32,105.28,105.29,6624.0,97.9595,97.9874,97.9502,97.9595,6624.0
2021-10-28 13:25:00,105.29,105.34,105.28,105.33,6300.0,97.9595,98.006,97.9502,97.9967,6300.0
2021-10-28 13:30:00,105.34,105.41,105.33,105.39,12973.0,98.006,98.0712,97.9967,98.0525,12973.0
2021-10-28 13:35:00,105.4,105.43,105.39,105.43,10644.0,98.0619,98.0898,98.0525,98.0898,10644.0
2021-10-28 13:40:00,105.43,105.43,105.41,105.42,141138.0,98.0898,98.0898,98.0712,98.0805,141138.0
2021-10-28 13:45:00,105.42,105.42,105.39,105.4,7000.0,98.0805,98.0805,98.0525,98.0619,7000.0
2021-10-28 13:50:00,105.4,105.42,105.39,105.41,2900.0,98.0619,98.0805,98.0525,98.0712,2900.0
2021-10-28 13:55:00,105.41,105.41,105.38,105.39,4816.0,98.0712,98.0712,98.0432,98.0525,4816.0
2021-10-28 14:00:00,105.39,105.45,105.38,105.45,9463.0,98.0525,98.1084,98.0432,98.1084,9463.0
2021-10-28 14:05:00,105.45,105.45,105.44,105.45,5100.0,98.1084,98.1084,98.0991,98.1084,5100.0
2021-10-28 14:10:00,105.45,105.45,105.42,105.42,4370.0,98.1084,98.1084,98.0805,98.0805,4370.0
2021-10-28 14:15:00,105.43,105.48,105.42,105.47,2992.0,98.0898,98.1363,98.0805,98.127,2992.0
2021-10-28 14:20:00,105.47,105.48,105.46,105.47,5346.0,98.127,98.1363,98.1177,98.127,5346.0
2021-10-28 14:25:00,105.47,105.48,105.43,105.46,5510.0,98.127,98.1363,98.0898,98.1177,5510.0
2021-10-28 14:30:00,105.46,105.47,105.44,105.44,78857.0,98.1177,98.127,98.0991,98.0991,78857.0
2021-10-28 14:35:00,105.45,105.47,105.44,105.45,4242.0,98.1084,98.127,98.0991,98.1084,4242.0
2021-10-28 14:40:00,105.44,105.44,105.4,105.41,5100.0,98.0991,98.0991,98.0619,98.0712,5100.0
2021-10-28 14:45:00,105.41,105.45,105.39,105.45,4863.0,98.0712,98.1084,98.0525,98.1084,4863.0
2021-10-28 14:50:00,105.45,105.45,105.39,105.4,3108.0,98.1084,98.1084,98.0525,98.0619,3108.0
2021-10-28 14:55:00,105.41,105.41,105.37,105.4,7691.0,98.0712,98.0712,98.0339,98.0619,7691.0
2021-10-28 15:00:00,105.39,105.39,105.33,105.35,15593.0,98.0525,98.0525,97.9967,98.0153,15593.0
2021-10-28 15:05:00,105.35,105.39,105.34,105.39,5938.0,98.0153,98.0525,98.006,98.0525,5938.0
2021-10-28 15:10:00,105.38,105.38,105.33,105.33,8724.0,98.0432,98.0432,97.9967,97.9967,8724.0
2021-10-28 15:15:00,105.32,105.4,105.32,105.4,7099.0,97.9874,98.0619,97.9874,98.0619,7099.0
2021-10-28 15:20:00,105.4,105.42,105.36,105.37,10406.0,98.0619,98.0805,98.0246,98.0339,10406.0
2021-10-28 15:25:00,105.37,105.37,105.34,105.36,36944.0,98.0339,98.0339,98.006,98.0246,36944.0
2021-10-28 15:30:00,105.37,105.45,105.36,105.39,64746.0,98.0339,98.1084,98.0246,98.0525,64746.0
2021-10-28 15:35:00,105.38,105.45,105.38,105.42,26917.0,98.0432,98.1084,98.0432,98.0805,26917.0
2021-10-28 15:40:00,105.42,105.44,105.36,105.36,59976.0,98.0805,98.0991,98.0246,98.0246,59976.0
2021-10-28 15:45:00,105.36,105.42,105.34,105.41,104410.0,98.0246,98.0805,98.006,98.0712,104410.0
2021-10-28 15:50:00,105.42,105.52,105.42,105.51,75138.0,98.0805,98.1735,98.0805,98.1642,75138.0
2021-10-28 15:55:00,105.52,105.59,105.52,105.58,82698.0,98.1735,98.2386,98.1735,98.2293,82698.0
2021-10-29 09:30:00,104.81,104.92,104.77,104.9,142559.0,97.5129,97.6153,97.4757,97.5967,142559.0
2021-10-29 09:35:00,104.9,105.04,104.89,105.01,36830.0,97.5967,97.7269,97.5874,97.699,36830.0
2021-10-29 09:40:00,105.02,105.02,104.99,105.0,86342.0,97.7083,97.7083,97.6804,97.6897,86342.0
2021-10-29 09:45:00,105.02,105.05,104.97,105.01,36582.0,97.7083,97.7362,97.6618,97.699,36582.0
2021-10-29 09:50:00,105.03,105.07,104.97,105.06,16836.0,97.7176,97.7548,97.6618,97.7455,16836.0
2021-10-29 09:55:00,105.05,105.1,105.0,105.01,21733.0,97.7362,97.7827,97.6897,97.699,21733.0
2021-10-29 10:00:00,105.01,105.03,104.97,104.98,23423.0,97.699,97.7176,97.6618,97.6711,23423.0
2021-10-29 10:05:00,104.98,105.1,104.98,105.08,11767.0,97.6711,97.7827,97.6711,97.7641,11767.0
2021-10-29 10:10:00,105.07,105.07,104.98,104.99,8736.0,97.7548,97.7548,97.6711,97.6804,8736.0
2021-10-29 10:15:00,104.99,105.01,104.87,104.9,12441.0,97.6804,97.699,97.5688,97.5967,12441.0
2021-10-29 10:20:00,104.91,104.96,104.91,104.91,6192.0,97.606,97.6525,97.606,97.606,6192.0
2021-10-29 10:25:00,104.9,104.91,104.84,104.88,28715.0,97.5967,97.606,97.5408,97.5781,28715.0
2021-10-29 10:30:00,104.89,104.92,104.85,104.92,13643.0,97.5874,97.6153,97.5501,97.6153,13643.0
2021-10-29 10:35:00,104.92,104.95,104.89,104.92,24768.0,97.6153,97.6432,97.5874,97.6153,24768.0
2021-10-29 10:40:00,104.93,104.97,104.91,104.97,21035.0,97.6246,97.6618,97.606,97.6618,21035.0
2021-10-29 10:45:00,104.98,105.03,104.96,105.03,23114.0,97.6711,97.7176,97.6525,97.7176,23114.0
2021-10-29 10:50:00,105.03,105.05,104.96,104.97,6700.0,97.7176,97.7362,97.6525,97.6618,6700.0
2021-10-29 10:55:00,104.95,105.04,104.94,104.98,4800.0,97.6432,97.7269,97.6339,97.6711,4800.0
2021-10-29 11:00:00,104.98,105.02,104.98,105.0,7067.0,97.6711,97.7083,97.6711,97.6897,7067.0
2021-10-29 11:05:00,105.01,105.09,104.99,105.09,38974.0,97.699,97.7734,97.6804,97.7734,38974.0
2021-10-29 11:10:00,105.09,105.13,105.09,105.09,7218.0,97.7734,97.8106,97.7734,97.7734,7218.0
2021-10-29 11:15:00,105.09,105.11,105.05,105.1,8643.0,97.7734,97.792,97.7362,97.7827,8643.0
2021-10-29 11:20:00,105.11,105.15,105.1,105.14,5768.0,97.792,97.8293,97.7827,97.82,5768.0
2021-10-29 11:25:00,105.13,105.14,105.09,105.11,12366.0,97.8106,97.82,97.7734,97.792,12366.0
2021-10-29 11:30:00,105.11,105.21,105.11,105.2,17660.0,97.792,97.8851,97.792,97.8758,17660.0
2021-10-29 11:35:00,105.16,105.17,105.1,105.12,23893.0,97.8386,97.8479,97.7827,97.8013,23893.0
2021-10-29 11:40:00,105.12,105.12,105.07,105.09,10533.0,97.8013,97.8013,97.7548,97.7734,10533.0
2021-10-29 11:45:00,105.07,105.1,105.07,105.09,6500.0,97.7548,97.7827,97.7548,97.7734,6500.0
2021-10-29 11:50:00,105.09,105.13,105.08,105.13,6395.0,97.7734,97.8106,97.7641,97.8106,6395.0
2021-10-29 11:55:00,105.13,105.16,105.12,105.13,5538.0,97.8106,97.8386,97.8013,97.8106,5538.0
2021-10-29 12:00:00,105.12,105.15,105.1,105.14,3669.0,97.8013,97.8293,97.7827,97.82,3669.0
2021-10-29 12:05:00,105.15,105.19,105.14,105.19,3928.0,97.8293,97.8665,97.82,97.8665,3928.0
2021-10-29 12:10:00,105.18,105.23,105.18,105.2,29040.0,97.8572,97.9037,97.8572,97.8758,29040.0
2021-10-29 12:15:00,105.2,105.22,105.18,105.21,3480.0,97.8758,97.8944,97.8572,97.8851,3480.0
2021-10-29 12:20:00,105.22,105.31,105.21,105.29,127767.0,97.8944,97.9781,97.8851,97.9595,127767.0
2021-10-29 12:25:00,105.28,105.29,105.26,105.29,6400.0,97.9502,97.9595,97.9316,97.9595,6400.0
2021-10-29 12:30:00,105.29,105.29,105.26,105.27,12837.0,97.9595,97.9595,97.9316,97.9409,12837.0
2021-10-29 12:35:00,105.26,105.27,105.24,105.26,5924.0,97.9316,97.9409,97.913,97.9316,5924.0
2021-10-29 12:40:00,105.26,105.28,105.25,105.28,5516.0,97.9316,97.9502,97.9223,97.9502,5516.0
2021-10-29 12:45:00,105.27,105.28,105.24,105.25,6432.0,97.9409,97.9502,97.913,97.9223,6432.0
2021-10-29 12:50:00,105.25,105.25,105.21,105.23,5800.0,97.9223,97.9223,97.8851,97.9037,5800.0
2021-10-29 12:55:00,105.23,105.24,105.2,105.21,10790.0,97.9037,97.913,97.8758,97.8851,10790.0
2021-10-29 13:00:00,105.22,105.26,105.2,105.26,8379.0,97.8944,97.9316,97.8758,97.9316,8379.0
2021-10-29 13:05:00,105.26,105.26,105.23,105.25,4980.0,97.9316,97.9316,97.9037,97.9223,4980.0
2021-10-29 13:10:00,105.25,105.29,105.24,105.28,8001.0,97.9223,97.9595,97.913,97.9502,8001.0
2021-10-29 13:15:00,105.28,105.32,105.27,105.32,4450.0,97.9502,97.9874,97.9409,97.9874,4450.0
2021-10-29 13:20:00,105.31,105.31,105.26,105.27,6257.0,97.9781,97.9781,97.9316,97.9409,6257.0
2021-10-29 13:25:00,105.28,105.29,105.27,105.28,3400.0,97.9502,97.9595,97.9409,97.9502,3400.0
2021-10-29 13:30:00,105.28,105.29,105.26,105.26,6335.0,97.9502,97.9595,97.9316,97.9316,6335.0
2021-10-29 13:35:00,105.26,105.26,105.23,105.25,9330.0,97.9316,97.9316,97.9037,97.9223,9330.0
2021-10-29 13:40:00,105.24,105.27,105.23,105.25,4300.0,97.913,97.9409,97.9037,97.9223,4300.0
2021-10-29 13:45:00,105.25,105.25,105.17,105.19,18434.0,97.9223,97.9223,97.8479,97.8665,18434.0
2021-10-29 13:50:00,105.19,105.21,105.18,105.2,5300.0,97.8665,97.8851,97.8572,97.8758,5300.0
2021-10-29 13:55:00,105.21,105.23,105.21,105.22,5866.0,97.8851,97.9037,97.8851,97.8944,5866.0
2021-10-29 14:00:00,105.22,105.23,105.19,105.22,10205.0,97.8944,97.9037,97.8665,97.8944,10205.0
2021-10-29 14:05:00,105.23,105.23,105.21,105.23,24732.0,97.9037,97.9037,97.8851,97.9037,24732.0
2021-10-29 14:10:00,105.23,105.24,105.19,105.2,19702.0,97.9037,97.913,97.8665,97.8758,19702.0
2021-10-29 14:15:00,105.2,105.2,105.15,105.16,22040.0,97.8758,97.8758,97.8293,97.8386,22040.0
2021-10-29 14:20:00,105.16,105.17,105.09,105.09,7902.0,97.8386,97.8479,97.7734,97.7734,7902.0
2021-10-29 14:25:00,105.09,105.09,105.04,105.05,19422.0,97.7734,97.7734,97.7269,97.7362,19422.0
2021-10-29 14:30:00,105.04,105.07,105.01,105.05,8025.0,97.7269,97.7548,97.699,97.7362,8025.0
2021-10-29 14:35:00,105.06,105.1,105.06,105.08,5300.0,97.7455,97.7827,97.7455,97.7641,5300.0
2021-10-29 14:40:00,105.09,105.14,105.08,105.13,12087.0,97.7734,97.82,97.7641,97.8106,12087.0
2021-10-29 14:45:00,105.14,105.16,105.1,105.16,7616.0,97.82,97.8386,97.7827,97.8386,7616.0
2021-10-29 14:50:00,105.14,105.18,105.14,105.17,7023.0,97.82,97.8572,97.82,97.8479,7023.0
2021-10-29 14:55:00,105.17,105.18,105.13,105.14,8900.0,97.8479,97.8572,97.8106,97.82,8900.0
2021-10-29 15:00:00,105.14,105.16,105.1,105.12,8790.0,97.82,97.8386,97.7827,97.8013,8790.0
2021-10-29 15:05:00,105.13,105.16,105.12,105.15,19748.0,97.8106,97.8386,97.8013,97.8293,19748.0
2021-10-29 15:10:00,105.14,105.15,105.12,105.14,5703.0,97.82,97.8293,97.8013,97.82,5703.0
2021-10-29 15:15:00,105.14,105.14,105.04,105.09,15904.0,97.82,97.82,97.7269,97.7734,15904.0
2021-10-29 15:20:00,105.09,105.12,105.06,105.06,23049.0,97.7734,97.8013,97.7455,97.7455,23049.0
2021-10-29 15:25:00,105.06,105.09,105.04,105.07,321849.0,97.7455,97.7734,97.7269,97.7548,321849.0
2021-10-29 15:30:00,105.07,105.12,105.05,105.12,188247.0,97.7548,97.8013,97.7362,97.8013,188247.0
2021-10-29 15:35:00,105.12,105.18,105.11,105.16,53340.0,97.8013,97.8572,97.792,97.8386,53340.0
2021-10-29 15:40:00,105.16,105.23,105.15,105.21,65793.0,97.8386,97.9037,97.8293,97.8851,65793.0
2021-10-29 15:45:00,105.22,105.27,105.21,105.23,83887.0,97.8944,97.9409,97.8851,97.9037,83887.0
2021-10-29 15:50:00,105.25,105.36,105.21,105.36,70214.0,97.9223,98.0246,97.8851,98.0246,70214.0
2021-10-29 15:55:00,105.36,105.4,105.32,105.33,95725.0,98.0246,98.0619,97.9874,97.9967,95725.0
2021-11-01 09:30:00,105.64,105.72,105.57,105.7,43701.0,98.2851,98.3596,98.22,98.341,43701.0
2021-11-01 09:35:00,105.7,105.7,105.61,105.7,23899.0,98.341,98.341,98.2572,98.341,23899.0
2021-11-01 09:40:00,105.69,105.7,105.66,105.67,38064.0,98.3317,98.341,98.3037,98.3131,38064.0
2021-11-01 09:45:00,105.67,105.72,105.57,105.57,49110.0,98.3131,98.3596,98.22,98.22,49110.0
2021-11-01 09:50:00,105.57,105.65,105.55,105.62,59155.0,98.22,98.2944,98.2014,98.2665,59155.0
2021-11-01 09:55:00,105.62,105.63,105.54,105.55,32797.0,98.2665,98.2758,98.1921,98.2014,32797.0
2021-11-01 10:00:00,105.56,105.56,105.34,105.39,128970.0,98.2107,98.2107,98.006,98.0525,128970.0
2021-11-01 10:05:00,105.42,105.57,105.41,105.57,18491.0,98.0805,98.22,98.0712,98.22,18491.0
2021-11-01 10:10:00,105.54,105.59,105.49,105.56,9433.0,98.1921,98.2386,98.1456,98.2107,9433.0
2021-11-01 10:15:00,105.55,105.58,105.53,105.57,8524.0,98.2014,98.2293,98.1828,98.22,8524.0
2021-11-01 10:20:00,105.56,105.6,105.49,105.49,10336.0,98.2107,98.2479,98.1456,98.1456,10336.0
2021-11-01 10:25:00,105.51,105.57,105.51,105.54,11781.0,98.1642,98.22,98.1642,98.1921,11781.0
2021-11-01 10:30:00,105.54,105.54,105.48,105.53,15416.0,98.1921,98.1921,98.1363,98.1828,15416.0
2021-11-01 10:35:00,105.52,105.55,105.48,105.5,141517.0,98.1735,98.2014,98.1363,98.1549,141517.0
2021-11-01 10:40:00,105.5,105.52,105.47,105.5,16325.0,98.1549,98.1735,98.127,98.1549,16325.0
2021-11-01 10:45:00,105.49,105.55,105.49,105.52,16725.0,98.1456,98.2014,98.1456,98.1735,16725.0
2021-11-01 10:50:00,105.53,105.54,105.45,105.46,46946.0,98.1828,98.1921,98.1084,98.1177,46946.0
2021-11-01 10:55:00,105.46,105.49,105.43,105.49,24719.0,98.1177,98.1456,98.0898,98.1456,24719.0
2021-11-01 11:00:00,105.49,105.61,105.49,105.6,24833.0,98.1456,98.2572,98.1456,98.2479,24833.0
2021-11-01 11:05:00,105.6,105.63,105.59,105.6,30255.0,98.2479,98.2758,98.2386,98.2479,30255.0
2021-11-01 11:10:00,105.59,105.59,105.55,105.56,16165.0,98.2386,98.2386,98.2014,98.2107,16165.0
2021-11-01 11:15:00,105.56,105.62,105.56,105.62,7890.0,98.2107,98.2665,98.2107,98.2665,7890.0
2021-11-01 11:20:00,105.62,105.67,105.62,105.66,10234.0,98.2665,98.3131,98.2665,98.3037,10234.0
2021-11-01 11:25:00,105.66,105.66,105.62,105.63,39983.0,98.3037,98.3037,98.2665,98.2758,39983.0
2021-11-01 11:30:00,105.63,105.68,105.63,105.68,7644.0,98.2758,98.3224,98.2758,98.3224,7644.0
2021-11-01 11:35:00,105.67,105.67,105.62,105.62,19155.0,98.3131,98.3131,98.2665,98.2665,19155.0
2021-11-01 11:40:00,105.62,105.66,105.6,105.66,9378.0,98.2665,98.3037,98.2479,98.3037,9378.0
2021-11-01 11:45:00,105.65,105.67,105.64,105.65,8408.0,98.2944,98.3131,98.2851,98.2944,8408.0
2021-11-01 11:50:00,105.65,105.66,105.61,105.63,73236.0,98.2944,98.3037,98.2572,98.2758,73236.0
2021-11-01 11:55:00,105.63,105.69,105.63,105.69,5079.0,98.2758,98.3317,98.2758,98.3317,5079.0
2021-11-01 12:00:00,105.69,105.7,105.68,105.69,8702.0,98.3317,98.341,98.3224,98.3317,8702.0
2021-11-01 12:05:00,105.69,105.71,105.69,105.71,6953.0,98.3317,98.3503,98.3317,98.3503,6953.0
2021-11-01 12:10:00,105.7,105.73,105.7,105.73,2035.0,98.341,98.3689,98.341,98.3689,2035.0
2021-11-01 12:15:00,105.71,105.72,105.68,105.7,138143.0,98.3503,98.3596,98.3224,98.341,138143.0
2021-11-01 12:20:00,105.7,105.72,105.69,105.72,1232.0,98.341,98.3596,98.3317,98.3596,1232.0
2021-11-01 12:25:00,105.7,105.71,105.69,105.71,3567.0,98.341,98.3503,98.3317,98.3503,3567.0
2021-11-01 12:30:00,105.71,105.72,105.69,105.7,8293.0,98.3503,98.3596,98.3317,98.341,8293.0
2021-11-01 12:35:00,105.69,105.74,105.69,105.73,20622.0,98.3317,98.3782,98.3317,98.3689,20622.0
2021-11-01 12:40:00,105.73,105.75,105.73,105.73,13900.0,98.3689,98.3875,98.3689,98.3689,13900.0
2021-11-01 12:45:00,105.74,105.74,105.72,105.73,1950.0,98.3782,98.3782,98.3596,98.3689,1950.0
2021-11-01 12:50:00,105.75,105.76,105.75,105.76,3929.0,98.3875,98.3968,98.3875,98.3968,3929.0
2021-11-01 12:55:00,105.77,105.77,105.76,105.77,5907.0,98.4061,98.4061,98.3968,98.4061,5907.0
2021-11-01 13:00:00,105.77,105.78,105.77,105.77,3250.0,98.4061,98.4154,98.4061,98.4061,3250.0
2021-11-01 13:05:00,105.77,105.78,105.76,105.76,3101.0,98.4061,98.4154,98.3968,98.3968,3101.0
2021-11-01 13:10:00,105.74,105.74,105.73,105.73,1945.0,98.3782,98.3782,98.3689,98.3689,1945.0
2021-11-01 13:15:00,105.77,105.78,105.76,105.76,5062.0,98.4061,98.4154,98.3968,98.3968,5062.0
2021-11-01 13:20:00,105.74,105.74,105.64,105.65,8705.0,98.3782,98.3782,98.2851,98.2944,8705.0
2021-11-01 13:25:00,105.63,105.68,105.61,105.67,5487.0,98.2758,98.3224,98.2572,98.3131,5487.0
2021-11-01 13:30:00,105.65,105.65,105.62,105.64,2290.0,98.2944,98.2944,98.2665,98.2851,2290.0
2021-11-01 13:35:00,105.66,105.67,105.66,105.67,2360.0,98.3037,98.3131,98.3037,98.3131,2360.0
2021-11-01 13:40:00,105.67,105.67,105.56,105.57,7510.0,98.3131,98.3131,98.2107,98.22,7510.0
2021-11-01 13:45:00,105.58,105.6,105.57,105.58,11169.0,98.2293,98.2479,98.22,98.2293,11169.0
2021-11-01 13:50:00,105.59,105.59,105.55,105.55,3008.0,98.2386,98.2386,98.2014,98.2014,3008.0
2021-11-01 13:55:00,105.55,105.59,105.55,105.58,33129.0,98.2014,98.2386,98.2014,98.2293,33129.0
2021-11-01 14:00:00,105.58,105.6,105.55,105.55,8530.0,98.2293,98.2479,98.2014,98.2014,8530.0
2021-11-01 14:05:00,105.54,105.56,105.54,105.56,28120.0,98.1921,98.2107,98.1921,98.2107,28120.0
2021-11-01 14:10:00,105.57,105.59,105.51,105.52,11375.0,98.22,98.2386,98.1642,98.1735,11375.0
2021-11-01 14:15:00,105.51,105.51,105.46,105.48,5722.0,98.1642,98.1642,98.1177,98.1363,5722.0
2021-11-01 14:20:00,105.51,105.55,105.51,105.55,1994.0,98.1642,98.2014,98.1642,98.2014,1994.0
2021-11-01 14:25:00,105.55,105.55,105.54,105.54,4257.0,98.2014,98.2014,98.1921,98.1921,4257.0
2021-11-01 14:30:00,105.54,105.6,105.54,105.6,5919.0,98.1921,98.2479,98.1921,98.2479,5919.0
2021-11-01 14:35:00,105.61,105.62,105.6,105.6,3672.0,98.2572,98.2665,98.2479,98.2479,3672.0
2021-11-01 14:40:00,105.59,105.62,105.59,105.62,7164.0,98.2386,98.2665,98.2386,98.2665,7164.0
2021-11-01 14:45:00,105.63,105.64,105.62,105.64,11543.0,98.2758,98.2851,98.2665,98.2851,11543.0
2021-11-01 14:50:00,105.64,105.65,105.6,105.61,7859.0,98.2851,98.2944,98.2479,98.2572,7859.0
2021-11-01 14:55:00,105.61,105.65,105.61,105.64,5285.0,98.2572,98.2944,98.2572,98.2851,5285.0
2021-11-01 15:00:00,105.62,105.65,105.61,105.65,4037.0,98.2665,98.2944,98.2572,98.2944,4037.0
2021-11-01 15:05:00,105.66,105.67,105.63,105.64,2777.0,98.3037,98.3131,98.2758,98.2851,2777.0
2021-11-01 15:10:00,105.65,105.68,105.65,105.67,6674.0,98.2944,98.3224,98.2944,98.3131,6674.0
2021-11-01 15:15:00,105.66,105.67,105.64,105.64,3649.0,98.3037,98.3131,98.2851,98.2851,3649.0
2021-11-01 15:20:00,105.64,105.69,105.61,105.69,8644.0,98.2851,98.3317,98.2572,98.3317,8644.0
2021-11-01 15:25:00,105.7,105.7,105.67,105.68,6725.0,98.341,98.341,98.3131,98.3224,6725.0
2021-11-01 15:30:00,105.68,105.73,105.67,105.73,5463.0,98.3224,98.3689,98.3131,98.3689,5463.0
2021-11-01 15:35:00,105.74,105.74,105.7,105.7,10339.0,98.3782,98.3782,98.341,98.341,10339.0
2021-11-01 15:40:00,105.71,105.74,105.69,105.74,7684.0,98.3503,98.3782,98.3317,98.3782,7684.0
2021-11-01 15:45:00,105.73,105.75,105.73,105.74,22519.0,98.3689,98.3875,98.3689,98.3782,22519.0
2021-11-01 15:50:00,105.75,105.8,105.73,105.74,60734.0,98.3875,98.434,98.3689,98.3782,60734.0
2021-11-01 15:55:00,105.75,105.87,105.73,105.85,42889.0,98.3875,98.4991,98.3689,98.4805,42889.0
2021-11-02 09:30:00,105.73,105.73,105.62,105.63,13276.0,98.3689,98.3689,98.2665,98.2758,13276.0
2021-11-02 09:35:00,105.63,105.75,105.62,105.74,38618.0,98.2758,98.3875,98.2665,98.3782,38618.0
2021-11-02 09:40:00,105.76,105.76,105.68,105.72,20750.0,98.3968,98.3968,98.3224,98.3596,20750.0
2021-11-02 09:45:00,105.74,105.77,105.73,105.75,15599.0,98.3782,98.4061,98.3689,98.3875,15599.0
2021-11-02 09:50:00,105.74,105.82,105.73,105.8,41990.0,98.3782,98.4526,98.3689,98.434,41990.0
2021-11-02 09:55:00,105.81,105.84,105.78,105.81,11533.0,98.4433,98.4712,98.4154,98.4433,11533.0
2021-11-02 10:00:00,105.83,105.86,105.81,105.85,10946.0,98.4619,98.4898,98.4433,98.4805,10946.0
2021-11-02 10:05:00,105.87,105.87,105.79,105.82,23517.0,98.4991,98.4991,98.4247,98.4526,23517.0
2021-11-02 10:10:00,105.82,105.83,105.71,105.73,13784.0,98.4526,98.4619,98.3503,98.3689,13784.0
2021-11-02 10:15:00,105.74,105.8,105.74,105.77,8227.0,98.3782,98.434,98.3782,98.4061,8227.0
2021-11-02 10:20:00,105.76,105.77,105.75,105.77,5100.0,98.3968,98.4061,98.3875,98.4061,5100.0
2021-11-02 10:25:00,105.77,105.8,105.77,105.78,9119.0,98.4061,98.434,98.4061,98.4154,9119.0
2021-11-02 10:30:00,105.78,105.82,105.77,105.8,6700.0,98.4154,98.4526,98.4061,98.434,6700.0
2021-11-02 10:35:00,105.79,105.86,105.78,105.86,16602.0,98.4247,98.4898,98.4154,98.4898,16602.0
2021-11-02 10:40:00,105.85,105.86,105.8,105.81,6258.0,98.4805,98.4898,98.434,98.4433,6258.0
2021-11-02 10:45:00,105.81,105.84,105.78,105.84,22150.0,98.4433,98.4712,98.4154,98.4712,22150.0
2021-11-02 10:50:00,105.84,105.86,105.83,105.83,13025.0,98.4712,98.4898,98.4619,98.4619,13025.0
2021-11-02 10:55:00,105.83,105.89,105.83,105.87,11823.0,98.4619,98.5177,98.4619,98.4991,11823.0
2021-11-02 11:00:00,105.87,105.92,105.87,105.9,24915.0,98.4991,98.5456,98.4991,98.527,24915.0
2021-11-02 11:05:00,105.9,105.91,105.87,105.87,4744.0,98.527,98.5363,98.4991,98.4991,4744.0
2021-11-02 11:10:00,105.86,105.87,105.85,105.87,2707.0,98.4898,98.4991,98.4805,98.4991,2707.0
2021-11-02 11:15:00,105.86,105.88,105.85,105.87,1763.0,98.4898,98.5084,98.4805,98.4991,1763.0
2021-11-02 11:20:00,105.86,105.88,105.86,105.87,48595.0,98.4898,98.5084,98.4898,98.4991,48595.0
2021-11-02 11:25:00,105.87,105.93,105.86,105.93,23449.0,98.4991,98.555,98.4898,98.555,23449.0
2021-11-02 11:30:00,105.92,105.92,105.9,105.9,31356.0,98.5456,98.5456,98.527,98.527,31356.0
2021-11-02 11:35:00,105.9,105.91,105.88,105.89,15821.0,98.527,98.5363,98.5084,98.5177,15821.0
2021-11-02 11:40:00,105.9,105.96,105.89,105.96,14428.0,98.527,98.5829,98.5177,98.5829,14428.0
2021-11-02 11:45:00,105.97,105.98,105.93,105.93,83066.0,98.5922,98.6015,98.555,98.555,83066.0
2021-11-02 11:50:00,105.93,105.94,105.85,105.86,16233.0,98.555,98.5643,98.4805,98.4898,16233.0
2021-11-02 11:55:00,105.85,105.86,105.8,105.81,8233.0,98.4805,98.4898,98.434,98.4433,8233.0
2021-11-02 12:00:00,105.81,105.83,105.79,105.8,18224.0,98.4433,98.4619,98.4247,98.434,18224.0
2021-11-02 12:05:00,105.8,105.8,105.75,105.75,20791.0,98.434,98.434,98.3875,98.3875,20791.0
2021-11-02 12:10:00,105.76,105.81,105.75,105.81,6525.0,98.3968,98.4433,98.3875,98.4433,6525.0
2021-11-02 12:15:00,105.8,105.85,105.79,105.84,15153.0,98.434,98.4805,98.4247,98.4712,15153.0
2021-11-02 12:20:00,105.84,105.86,105.84,105.84,5790.0,98.4712,98.4898,98.4712,98.4712,5790.0
2021-11-02 12:25:00,105.84,105.85,105.82,105.85,20800.0,98.4712,98.4805,98.4526,98.4805,20800.0
2021-11-02 12:30:00,105.85,105.85,105.82,105.84,23301.0,98.4805,98.4805,98.4526,98.4712,23301.0
2021-11-02 12:35:00,105.84,105.87,105.84,105.86,8870.0,98.4712,98.4991,98.4712,98.4898,8870.0
2021-11-02 12:40:00,105.86,105.87,105.84,105.86,11373.0,98.4898,98.4991,98.4712,98.4898,11373.0
2021-11-02 12:45:00,105.87,105.9,105.86,105.9,14122.0,98.4991,98.527,98.4898,98.527,14122.0
2021-11-02 12:50:00,105.9,105.91,105.88,105.9,20870.0,98.527,98.5363,98.5084,98.527,20870.0
2021-11-02 12:55:00,105.89,105.89,105.87,105.87,4300.0,98.5177,98.5177,98.4991,98.4991,4300.0
2021-11-02 13:00:00,105.88,105.89,105.86,105.88,18236.0,98.5084,98.5177,98.4898,98.5084,18236.0
2021-11-02 13:05:00,105.87,105.9,105.86,105.89,4375.0,98.4991,98.527,98.4898,98.5177,4375.0
2021-11-02 13:10:00,105.89,105.91,105.89,105.91,5627.0,98.5177,98.5363,98.5177,98.5363,5627.0
2021-11-02 13:15:00,105.9,105.9,105.88,105.89,2205.0,98.527,98.527,98.5084,98.5177,2205.0
2021-11-02 13:20:00,105.89,105.9,105.88,105.9,3559.0,98.5177,98.527,98.5084,98.527,3559.0
2021-11-02 13:25:00,105.9,105.9,105.84,105.84,5800.0,98.527,98.527,98.4712,98.4712,5800.0
2021-11-02 13:30:00,105.82,105.82,105.79,105.79,13574.0,98.4526,98.4526,98.4247,98.4247,13574.0
2021-11-02 13:35:00,105.79,105.82,105.77,105.81,4276.0,98.4247,98.4526,98.4061,98.4433,4276.0
2021-11-02 13:40:00,105.82,105.86,105.82,105.86,26449.0,98.4526,98.4898,98.4526,98.4898,26449.0
2021-11-02 13:45:00,105.85,105.85,105.83,105.83,17107.0,98.4805,98.4805,98.4619,98.4619,17107.0
2021-11-02 13:50:00,105.84,105.87,105.83,105.84,6776.0,98.4712,98.4991,98.4619,98.4712,6776.0
2021-11-02 13:55:00,105.85,105.87,105.84,105.85,9567.0,98.4805,98.4991,98.4712,98.4805,9567.0
2021-11-02 14:00:00,105.85,105.86,105.83,105.83,3720.0,98.4805,98.4898,98.4619,98.4619,3720.0
2021-11-02 14:05:00,105.83,105.84,105.79,105.79,6013.0,98.4619,98.4712,98.4247,98.4247,6013.0
2021-11-02 14:10:00,105.79,105.81,105.78,105.79,7239.0,98.4247,98.4433,98.4154,98.4247,7239.0
2021-11-02 14:15:00,105.78,105.83,105.77,105.83,6313.0,98.4154,98.4619,98.4061,98.4619,6313.0
2021-11-02 14:20:00,105.83,105.83,105.78,105.79,5716.0,98.4619,98.4619,98.4154,98.4247,5716.0
2021-11-02 14:25:00,105.79,105.82,105.77,105.8,5452.0,98.4247,98.4526,98.4061,98.434,5452.0
2021-11-02 14:30:00,105.8,105.8,105.78,105.78,3118.0,98.434,98.434,98.4154,98.4154,3118.0
2021-11-02 14:35:00,105.79,105.84,105.79,105.84,7764.0,98.4247,98.4712,98.4247,98.4712,7764.0
2021-11-02 14:40:00,105.84,105.86,105.84,105.85,2838.0,98.4712,98.4898,98.4712,98.4805,2838.0
2021-11-02 14:45:00,105.85,105.88,105.85,105.86,3403.0,98.4805,98.5084,98.4805,98.4898,3403.0
2021-11-02 14:50:00,105.88,105.88,105.86,105.87,5768.0,98.5084,98.5084,98.4898,98.4991,5768.0
2021-11-02 14:55:00,105.87,105.88,105.86,105.88,4200.0,98.4991,98.5084,98.4898,98.5084,4200.0
2021-11-02 15:00:00,105.89,105.9,105.89,105.89,1661.0,98.5177,98.527,98.5177,98.5177,1661.0
2021-11-02 15:05:00,105.9,105.9,105.88,105.89,1753.0,98.527,98.527,98.5084,98.5177,1753.0
2021-11-02 15:10:00,105.9,105.91,105.87,105.87,5615.0,98.527,98.5363,98.4991,98.4991,5615.0
2021-11-02 15:15:00,105.87,105.88,105.85,105.86,3820.0,98.4991,98.5084,98.4805,98.4898,3820.0
2021-11-02 15:20:00,105.86,105.86,105.84,105.84,4545.0,98.4898,98.4898,98.4712,98.4712,4545.0
2021-11-02 15:25:00,105.84,105.88,105.83,105.87,15506.0,98.4712,98.5084,98.4619,98.4991,15506.0
2021-11-02 15:30:00,105.88,105.88,105.83,105.85,15675.0,98.5084,98.5084,98.4619,98.4805,15675.0
2021-11-02 15:35:00,105.86,105.88,105.85,105.86,14180.0,98.4898,98.5084,98.4805,98.4898,14180.0
2021-11-02 15:40:00,105.86,105.9,105.85,105.9,21258.0,98.4898,98.527,98.4805,98.527,21258.0
2021-11-02 15:45:00,105.9,105.92,105.88,105.91,38587.0,98.527,98.5456,98.5084,98.5363,38587.0
2021-11-02 15:50:00,105.9,105.91,105.81,105.84,84805.0,98.527,98.5363,98.4433,98.4712,84805.0
2021-11-02 15:55:00,105.84,105.9,105.81,105.89,93035.0,98.4712,98.527,98.4433,98.5177,93035.0
2021-11-03 09:30:00,105.75,105.81,105.75,105.81,15743.0,98.3875,98.4433,98.3875,98.4433,15743.0
2021-11-03 09:35:00,105.81,105.82,105.68,105.75,36797.0,98.4433,98.4526,98.3224,98.3875,36797.0
2021-11-03 09:40:00,105.74,105.75,105.7,105.73,21751.0,98.3782,98.3875,98.341,98.3689,21751.0
2021-11-03 09:45:00,105.74,105.77,105.72,105.75,70147.0,98.3782,98.4061,98.3596,98.3875,70147.0
2021-11-03 09:50:00,105.76,105.77,105.73,105.76,19815.0,98.3968,98.4061,98.3689,98.3968,19815.0
2021-11-03 09:55:00,105.76,105.79,105.74,105.77,12788.0,98.3968,98.4247,98.3782,98.4061,12788.0
2021-11-03 10:00:00,105.77,105.78,105.69,105.69,163036.0,98.4061,98.4154,98.3317,98.3317,163036.0
2021-11-03 10:05:00,105.67,105.7,105.65,105.68,83016.0,98.3131,98.341,98.2944,98.3224,83016.0
2021-11-03 10:10:00,105.68,105.75,105.67,105.73,24217.0,98.3224,98.3875,98.3131,98.3689,24217.0
2021-11-03 10:15:00,105.72,105.74,105.69,105.72,25221.0,98.3596,98.3782,98.3317,98.3596,25221.0
2021-11-03 10:20:00,105.71,105.76,105.71,105.75,31693.0,98.3503,98.3968,98.3503,98.3875,31693.0
2021-11-03 10:25:00,105.75,105.76,105.75,105.76,2969.0,98.3875,98.3968,98.3875,98.3968,2969.0
2021-11-03 10:30:00,105.76,105.79,105.76,105.77,6995.0,98.3968,98.4247,98.3968,98.4061,6995.0
2021-11-03 10:35:00,105.79,105.8,105.76,105.8,4664.0,98.4247,98.434,98.3968,98.434,4664.0
2021-11-03 10:40:00,105.81,105.82,105.8,105.82,8186.0,98.4433,98.4526,98.434,98.4526,8186.0
2021-11-03 10:45:00,105.83,105.86,105.8,105.85,91971.0,98.4619,98.4898,98.434,98.4805,91971.0
2021-11-03 10:50:00,105.87,105.87,105.83,105.86,13311.0,98.4991,98.4991,98.4619,98.4898,13311.0
2021-11-03 10:55:00,105.86,105.87,105.85,105.86,27038.0,98.4898,98.4991,98.4805,98.4898,27038.0
2021-11-03 11:00:00,105.86,105.87,105.82,105.82,3639.0,98.4898,98.4991,98.4526,98.4526,3639.0
2021-11-03 11:05:00,105.81,105.81,105.78,105.78,1940.0,98.4433,98.4433,98.4154,98.4154,1940.0
2021-11-03 11:10:00,105.77,105.78,105.77,105.78,2800.0,98.4061,98.4154,98.4061,98.4154,2800.0
2021-11-03 11:15:00,105.79,105.81,105.78,105.79,18503.0,98.4247,98.4433,98.4154,98.4247,18503.0
2021-11-03 11:20:00,105.79,105.83,105.78,105.78,24354.0,98.4247,98.4619,98.4154,98.4154,24354.0
2021-11-03 11:25:00,105.77,105.82,105.77,105.8,4000.0,98.4061,98.4526,98.4061,98.434,4000.0
2021-11-03 11:30:00,105.82,105.82,105.78,105.79,5525.0,98.4526,98.4526,98.4154,98.4247,5525.0
2021-11-03 11:35:00,105.79,105.79,105.78,105.79,4000.0,98.4247,98.4247,98.4154,98.4247,4000.0
2021-11-03 11:40:00,105.78,105.81,105.77,105.81,3009.0,98.4154,98.4433,98.4061,98.4433,3009.0
2021-11-03 11:45:00,105.81,105.82,105.79,105.8,4158.0,98.4433,98.4526,98.4247,98.434,4158.0
2021-11-03 11:50:00,105.8,105.84,105.8,105.84,3910.0,98.434,98.4712,98.434,98.4712,3910.0
2021-11-03 11:55:00,105.84,105.89,105.84,105.89,3200.0,98.4712,98.5177,98.4712,98.5177,3200.0
2021-11-03 12:00:00,105.88,105.89,105.87,105.87,3791.0,98.5084,98.5177,98.4991,98.4991,3791.0
2021-11-03 12:05:00,105.87,105.9,105.87,105.88,5500.0,98.4991,98.527,98.4991,98.5084,5500.0
2021-11-03 12:10:00,105.88,105.88,105.86,105.87,3497.0,98.5084,98.5084,98.4898,98.4991,3497.0
2021-11-03 12:15:00,105.88,105.89,105.86,105.87,4429.0,98.5084,98.5177,98.4898,98.4991,4429.0
2021-11-03 12:20:00,105.87,105.87,105.82,105.83,11431.0,98.4991,98.4991,98.4526,98.4619,11431.0
2021-11-03 12:25:00,105.86,105.86,105.84,105.86,2000.0,98.4898,98.4898,98.4712,98.4898,2000.0
2021-11-03 12:30:00,105.85,105.86,105.84,105.86,5899.0,98.4805,98.4898,98.4712,98.4898,5899.0
2021-11-03 12:35:00,105.86,105.87,105.86,105.86,2141.0,98.4898,98.4991,98.4898,98.4898,2141.0
2021-11-03 12:40:00,105.87,105.87,105.84,105.84,4696.0,98.4991,98.4991,98.4712,98.4712,4696.0
2021-11-03 12:45:00,105.84,105.84,105.83,105.84,5675.0,98.4712,98.4712,98.4619,98.4712,5675.0
2021-11-03 12:50:00,105.84,105.84,105.82,105.82,1128.0,98.4712,98.4712,98.4526,98.4526,1128.0
2021-11-03 12:55:00,105.83,105.84,105.82,105.84,3000.0,98.4619,98.4712,98.4526,98.4712,3000.0
2021-11-03 13:00:00,105.83,105.83,105.81,105.81,2172.0,98.4619,98.4619,98.4433,98.4433,2172.0
2021-11-03 13:05:00,105.82,105.83,105.81,105.83,5213.0,98.4526,98.4619,98.4433,98.4619,5213.0
2021-11-03 13:10:00,105.82,105.83,105.81,105.83,3422.0,98.4526,98.4619,98.4433,98.4619,3422.0
2021-11-03 13:15:00,105.84,105.84,105.8,105.8,6391.0,98.4712,98.4712,98.434,98.434,6391.0
2021-11-03 13:20:00,105.81,105.83,105.81,105.82,2137.0,98.4433,98.4619,98.4433,98.4526,2137.0
2021-11-03 13:25:00,105.82,105.83,105.82,105.82,700.0,98.4526,98.4619,98.4526,98.4526,700.0
2021-11-03 13:30:00,105.84,105.85,105.83,105.85,2980.0,98.4712,98.4805,98.4619,98.4805,2980.0
2021-11-03 13:35:00,105.85,105.85,105.84,105.84,600.0,98.4805,98.4805,98.4712,98.4712,600.0
2021-11-03 13:40:00,105.84,105.85,105.84,105.85,5579.0,98.4712,98.4805,98.4712,98.4805,5579.0
2021-11-03 13:45:00,105.85,105.85,105.78,105.8,10540.0,98.4805,98.4805,98.4154,98.434,10540.0
2021-11-03 13:50:00,105.79,105.8,105.79,105.8,2000.0,98.4247,98.434,98.4247,98.434,2000.0
2021-11-03 13:55:00,105.79,105.82,105.77,105.77,11247.0,98.4247,98.4526,98.4061,98.4061,11247.0
2021-11-03 14:00:00,105.89,106.15,105.88,106.11,19218.0,98.5177,98.7596,98.5084,98.7224,19218.0
2021-11-03 14:05:00,106.13,106.13,106.0,106.0,6934.0,98.741,98.741,98.6201,98.6201,6934.0
2021-11-03 14:10:00,106.03,106.03,105.91,105.94,27332.0,98.648,98.648,98.5363,98.5643,27332.0
2021-11-03 14:15:00,105.95,106.04,105.9,106.04,13530.0,98.5736,98.6573,98.527,98.6573,13530.0
2021-11-03 14:20:00,106.03,106.11,106.0,106.11,16300.0,98.648,98.7224,98.6201,98.7224,16300.0
2021-11-03 14:25:00,106.1,106.11,106.02,106.03,23809.0,98.7131,98.7224,98.6387,98.648,23809.0
2021-11-03 14:30:00,106.03,106.07,105.94,106.04,15171.0,98.648,98.6852,98.5643,98.6573,15171.0
2021-11-03 14:35:00,106.08,106.09,105.98,106.06,22351.0,98.6945,98.7038,98.6015,98.6759,22351.0
2021-11-03 14:40:00,106.08,106.19,106.04,106.17,23961.0,98.6945,98.7968,98.6573,98.7782,23961.0
2021-11-03 14:45:00,106.18,106.41,106.18,106.41,30157.0,98.7875,99.0015,98.7875,99.0015,30157.0
2021-11-03 14:50:00,106.4,106.5,106.38,106.47,68137.0,98.9922,99.0853,98.9736,99.0574,68137.0
2021-11-03 14:55:00,106.48,106.52,106.44,106.45,16598.0,99.0667,99.1039,99.0294,99.0387,16598.0
2021-11-03 15:00:00,106.45,106.49,106.41,106.45,27131.0,99.0387,99.076,99.0015,99.0387,27131.0
2021-11-03 15:05:00,106.44,106.52,106.43,106.51,10966.0,99.0294,99.1039,99.0201,99.0946,10966.0
2021-11-03 15:10:00,106.5,106.53,106.46,106.51,27215.0,99.0853,99.1132,99.0481,99.0946,27215.0
2021-11-03 15:15:00,106.5,106.51,106.46,106.47,9914.0,99.0853,99.0946,99.0481,99.0574,9914.0
2021-11-03 15:20:00,106.44,106.49,106.43,106.48,18811.0,99.0294,99.076,99.0201,99.0667,18811.0
2021-11-03 15:25:00,106.47,106.49,106.44,106.48,9661.0,99.0574,99.076,99.0294,99.0667,9661.0
2021-11-03 15:30:00,106.49,106.54,106.47,106.51,48564.0,99.076,99.1225,99.0574,99.0946,48564.0
2021-11-03 15:35:00,106.5,106.51,106.48,106.51,19305.0,99.0853,99.0946,99.0667,99.0946,19305.0
2021-11-03 15:40:00,106.52,106.6,106.52,106.6,8437.0,99.1039,99.1783,99.1039,99.1783,8437.0
2021-11-03 15:45:00,106.6,106.67,106.6,106.66,32830.0,99.1783,99.2434,99.1783,99.2341,32830.0
2021-11-03 15:50:00,106.67,106.67,106.56,106.61,94226.0,99.2434,99.2434,99.1411,99.1876,94226.0
2021-11-03 15:55:00,106.61,106.63,106.57,106.58,66206.0,99.1876,99.2062,99.1504,99.1597,66206.0
2021-11-04 09:30:00,106.61,106.66,106.57,106.58,44147.0,99.1876,99.2341,99.1504,99.1597,44147.0
2021-11-04 09:35:00,106.57,106.61,106.56,106.61,12690.0,99.1504,99.1876,99.1411,99.1876,12690.0
2021-11-04 09:40:00,106.59,106.66,106.58,106.66,6132.0,99.169,99.2341,99.1597,99.2341,6132.0
2021-11-04 09:45:00,106.65,106.67,106.63,106.64,11392.0,99.2248,99.2434,99.2062,99.2155,11392.0
2021-11-04 09:50:00,106.63,106.74,106.62,106.73,58081.0,99.2062,99.3086,99.1969,99.2993,58081.0
2021-11-04 09:55:00,106.73,106.78,106.72,106.74,12517.0,99.2993,99.3458,99.2899,99.3086,12517.0
2021-11-04 10:00:00,106.75,106.76,106.71,106.76,9459.0,99.3179,99.3272,99.2806,99.3272,9459.0
2021-11-04 10:05:00,106.74,106.75,106.73,106.74,7269.0,99.3086,99.3179,99.2993,99.3086,7269.0
2021-11-04 10:10:00,106.75,106.83,106.75,106.83,7234.0,99.3179,99.3923,99.3179,99.3923,7234.0
2021-11-04 10:15:00,106.83,106.87,106.82,106.84,3468.0,99.3923,99.4295,99.383,99.4016,3468.0
2021-11-04 10:20:00,106.82,106.82,106.79,106.82,3900.0,99.383,99.383,99.3551,99.383,3900.0
2021-11-04 10:25:00,106.82,106.83,106.78,106.79,6684.0,99.383,99.3923,99.3458,99.3551,6684.0
2021-11-04 10:30:00,106.81,106.86,106.81,106.86,6490.0,99.3737,99.4202,99.3737,99.4202,6490.0
2021-11-04 10:35:00,106.85,106.86,106.83,106.84,4264.0,99.4109,99.4202,99.3923,99.4016,4264.0
2021-11-04 10:40:00,106.83,106.84,106.81,106.81,2400.0,99.3923,99.4016,99.3737,99.3737,2400.0
2021-11-04 10:45:00,106.81,106.84,106.81,106.83,3830.0,99.3737,99.4016,99.3737,99.3923,3830.0
2021-11-04 10:50:00,106.83,106.83,106.76,106.77,4940.0,99.3923,99.3923,99.3272,99.3365,4940.0
2021-11-04 10:55:00,106.77,106.78,106.73,106.74,2069.0,99.3365,99.3458,99.2993,99.3086,2069.0
2021-11-04 11:00:00,106.74,106.74,106.63,106.64,147666.0,99.3086,99.3086,99.2062,99.2155,147666.0
2021-11-04 11:05:00,106.65,106.66,106.63,106.65,6613.0,99.2248,99.2341,99.2062,99.2248,6613.0
2021-11-04 11:10:00,106.65,106.7,106.64,106.64,41045.0,99.2248,99.2713,99.2155,99.2155,41045.0
2021-11-04 11:15:00,106.63,106.64,106.58,106.61,52224.0,99.2062,99.2155,99.1597,99.1876,52224.0
2021-11-04 11:20:00,106.61,106.61,106.47,106.47,23856.0,99.1876,99.1876,99.0574,99.0574,23856.0
2021-11-04 11:25:00,106.47,106.48,106.44,106.45,32512.0,99.0574,99.0667,99.0294,99.0387,32512.0
2021-11-04 11:30:00,106.44,106.51,106.42,106.48,33222.0,99.0294,99.0946,99.0108,99.0667,33222.0
2021-11-04 11:35:00,106.48,106.52,106.46,106.5,33074.0,99.0667,99.1039,99.0481,99.0853,33074.0
2021-11-04 11:40:00,106.5,106.52,106.47,106.51,33272.0,99.0853,99.1039,99.0574,99.0946,33272.0
2021-11-04 11:45:00,106.51,106.52,106.45,106.45,25922.0,99.0946,99.1039,99.0387,99.0387,25922.0
2021-11-04 11:50:00,106.43,106.5,106.43,106.5,32494.0,99.0201,99.0853,99.0201,99.0853,32494.0
2021-11-04 11:55:00,106.51,106.63,106.51,106.63,22336.0,99.0946,99.2062,99.0946,99.2062,22336.0
2021-11-04 12:00:00,106.63,106.66,106.62,106.64,28475.0,99.2062,99.2341,99.1969,99.2155,28475.0
2021-11-04 12:05:00,106.64,106.66,106.64,106.65,82838.0,99.2155,99.2341,99.2155,99.2248,82838.0
2021-11-04 12:10:00,106.65,106.67,106.64,106.67,114028.0,99.2248,99.2434,99.2155,99.2434,114028.0
2021-11-04 12:15:00,106.67,106.68,106.61,106.63,16743.0,99.2434,99.2527,99.1876,99.2062,16743.0
2021-11-04 12:20:00,106.63,106.65,106.58,106.58,9247.0,99.2062,99.2248,99.1597,99.1597,9247.0
2021-11-04 12:25:00,106.57,106.59,106.55,106.57,22050.0,99.1504,99.169,99.1318,99.1504,22050.0
2021-11-04 12:30:00,106.57,106.57,106.52,106.54,33341.0,99.1504,99.1504,99.1039,99.1225,33341.0
2021-11-04 12:35:00,106.55,106.6,106.55,106.56,21646.0,99.1318,99.1783,99.1318,99.1411,21646.0
2021-11-04 12:40:00,106.56,106.57,106.55,106.57,16090.0,99.1411,99.1504,99.1318,99.1504,16090.0
2021-11-04 12:45:00,106.57,106.58,106.53,106.56,28100.0,99.1504,99.1597,99.1132,99.1411,28100.0
2021-11-04 12:50:00,106.56,106.58,106.53,106.55,33552.0,99.1411,99.1597,99.1132,99.1318,33552.0
2021-11-04 12:55:00,106.55,106.57,106.53,106.55,38388.0,99.1318,99.1504,99.1132,99.1318,38388.0
2021-11-04 13:00:00,106.56,106.56,106.49,106.49,45420.0,99.1411,99.1411,99.076,99.076,45420.0
2021-11-04 13:05:00,106.49,106.55,106.49,106.55,23586.0,99.076,99.1318,99.076,99.1318,23586.0
2021-11-04 13:10:00,106.55,106.59,106.55,106.58,28677.0,99.1318,99.169,99.1318,99.1597,28677.0
2021-11-04 13:15:00,106.58,106.6,106.56,106.59,14620.0,99.1597,99.1783,99.1411,99.169,14620.0
2021-11-04 13:20:00,106.6,106.62,106.56,106.58,29662.0,99.1783,99.1969,99.1411,99.1597,29662.0
2021-11-04 13:25:00,106.57,106.6,106.56,106.59,14875.0,99.1504,99.1783,99.1411,99.169,14875.0
2021-11-04 13:30:00,106.59,106.62,106.56,106.56,29096.0,99.169,99.1969,99.1411,99.1411,29096.0
2021-11-04 13:35:00,106.56,106.58,106.54,106.58,16970.0,99.1411,99.1597,99.1225,99.1597,16970.0
2021-11-04 13:40:00,106.58,106.62,106.57,106.62,28071.0,99.1597,99.1969,99.1504,99.1969,28071.0
2021-11-04 13:45:00,106.62,106.64,106.6,106.6,34394.0,99.1969,99.2155,99.1783,99.1783,34394.0
2021-11-04 13:50:00,106.6,106.62,106.59,106.61,19565.0,99.1783,99.1969,99.169,99.1876,19565.0
2021-11-04 13:55:00,106.62,106.65,106.61,106.63,47504.0,99.1969,99.2248,99.1876,99.2062,47504.0
2021-11-04 14:00:00,106.64,106.64,106.52,106.52,11254.0,99.2155,99.2155,99.1039,99.1039,11254.0
2021-11-04 14:05:00,106.51,106.6,106.51,106.59,59398.0,99.0946,99.1783,99.0946,99.169,59398.0
2021-11-04 14:10:00,106.59,106.61,106.58,106.61,15761.0,99.169,99.1876,99.1597,99.1876,15761.0
2021-11-04 14:15:00,106.61,106.62,106.57,106.61,54948.0,99.1876,99.1969,99.1504,99.1876,54948.0
2021-11-04 14:20:00,106.61,106.64,106.61,106.64,13693.0,99.1876,99.2155,99.1876,99.2155,13693.0
2021-11-04 14:25:00,106.65,106.65,106.62,106.63,16319.0,99.2248,99.2248,99.1969,99.2062,16319.0
2021-11-04 14:30:00,106.63,106.64,106.6,106.61,31797.0,99.2062,99.2155,99.1783,99.1876,31797.0
2021-11-04 14:35:00,106.62,106.65,106.62,106.63,13352.0,99.1969,99.2248,99.1969,99.2062,13352.0
2021-11-04 14:40:00,106.63,106.66,106.63,106.65,27592.0,99.2062,99.2341,99.2062,99.2248,27592.0
2021-11-04 14:45:00,106.65,106.66,106.64,106.66,19318.0,99.2248,99.2341,99.2155,99.2341,19318.0
2021-11-04 14:50:00,106.65,106.67,106.63,106.63,39710.0,99.2248,99.2434,99.2062,99.2062,39710.0
2021-11-04 14:55:00,106.64,106.65,106.59,106.59,20800.0,99.2155,99.2248,99.169,99.169,20800.0
2021-11-04 15:00:00,106.59,106.61,106.56,106.58,25203.0,99.169,99.1876,99.1411,99.1597,25203.0
2021-11-04 15:05:00,106.57,106.59,106.54,106.57,24031.0,99.1504,99.169,99.1225,99.1504,24031.0
2021-11-04 15:10:00,106.57,106.61,106.57,106.61,22875.0,99.1504,99.1876,99.1504,99.1876,22875.0
2021-11-04 15:15:00,106.61,106.61,106.58,106.61,25941.0,99.1876,99.1876,99.1597,99.1876,25941.0
2021-11-04 15:20:00,106.62,106.66,106.61,106.64,44525.0,99.1969,99.2341,99.1876,99.2155,44525.0
2021-11-04 15:25:00,106.64,106.66,106.62,106.63,34302.0,99.2155,99.2341,99.1969,99.2062,34302.0
2021-11-04 15:30:00,106.63,106.67,106.62,106.66,18824.0,99.2062,99.2434,99.1969,99.2341,18824.0
2021-11-04 15:35:00,106.65,106.66,106.62,106.62,39018.0,99.2248,99.2341,99.1969,99.1969,39018.0
2021-11-04 15:40:00,106.62,106.62,106.56,106.59,36247.0,99.1969,99.1969,99.1411,99.169,36247.0
2021-11-04 15:45:00,106.59,106.68,106.58,106.68,46924.0,99.169,99.2527,99.1597,99.2527,46924.0
2021-11-04 15:50:00,106.68,106.72,106.66,106.72,137427.0,99.2527,99.2899,99.2341,99.2899,137427.0
2021-11-04 15:55:00,106.71,106.78,106.69,106.77,76587.0,99.2806,99.3458,99.262,99.3365,76587.0
2021-11-05 09:30:00,107.23,107.23,107.12,107.22,68720.0,99.7644,99.7644,99.6621,99.7551,68720.0
2021-11-05 09:35:00,107.22,107.28,107.22,107.24,50647.0,99.7551,99.811,99.7551,99.7737,50647.0
2021-11-05 09:40:00,107.26,107.31,107.26,107.31,19194.0,99.7924,99.8389,99.7924,99.8389,19194.0
2021-11-05 09:45:00,107.33,107.33,107.22,107.25,34942.0,99.8575,99.8575,99.7551,99.783,34942.0
2021-11-05 09:50:00,107.27,107.28,107.22,107.23,9597.0,99.8017,99.811,99.7551,99.7644,9597.0
2021-11-05 09:55:00,107.23,107.27,107.21,107.26,12694.0,99.7644,99.8017,99.7458,99.7924,12694.0
2021-11-05 10:00:00,107.27,107.36,107.27,107.36,11472.0,99.8017,99.8854,99.8017,99.8854,11472.0
2021-11-05 10:05:00,107.35,107.35,107.25,107.25,32231.0,99.8761,99.8761,99.783,99.783,32231.0
2021-11-05 10:10:00,107.25,107.3,107.25,107.29,15527.0,99.783,99.8296,99.783,99.8203,15527.0
2021-11-05 10:15:00,107.29,107.31,107.24,107.25,28855.0,99.8203,99.8389,99.7737,99.783,28855.0
2021-11-05 10:20:00,107.24,107.25,107.21,107.23,23165.0,99.7737,99.783,99.7458,99.7644,23165.0
2021-11-05 10:25:00,107.23,107.23,107.15,107.19,15709.0,99.7644,99.7644,99.69,99.7272,15709.0
2021-11-05 10:30:00,107.18,107.2,107.15,107.15,11529.0,99.7179,99.7365,99.69,99.69,11529.0
2021-11-05 10:35:00,107.16,107.21,107.16,107.18,7619.0,99.6993,99.7458,99.6993,99.7179,7619.0
2021-11-05 10:40:00,107.19,107.21,107.18,107.2,5256.0,99.7272,99.7458,99.7179,99.7365,5256.0
2021-11-05 10:45:00,107.21,107.24,107.21,107.21,4038.0,99.7458,99.7737,99.7458,99.7458,4038.0
2021-11-05 10:50:00,107.21,107.23,107.2,107.21,52972.0,99.7458,99.7644,99.7365,99.7458,52972.0
2021-11-05 10:55:00,107.21,107.21,107.15,107.2,28694.0,99.7458,99.7458,99.69,99.7365,28694.0
2021-11-05 11:00:00,107.21,107.23,107.19,107.2,9410.0,99.7458,99.7644,99.7272,99.7365,9410.0
2021-11-05 11:05:00,107.2,107.22,107.2,107.22,6264.0,99.7365,99.7551,99.7365,99.7551,6264.0
2021-11-05 11:10:00,107.22,107.24,107.22,107.23,7002.0,99.7551,99.7737,99.7551,99.7644,7002.0
2021-11-05 11:15:00,107.23,107.23,107.21,107.22,27193.0,99.7644,99.7644,99.7458,99.7551,27193.0
2021-11-05 11:20:00,107.22,107.23,107.18,107.2,9773.0,99.7551,99.7644,99.7179,99.7365,9773.0
2021-11-05 11:25:00,107.2,107.2,107.14,107.14,5138.0,99.7365,99.7365,99.6807,99.6807,5138.0
2021-11-05 11:30:00,107.15,107.21,107.14,107.18,14837.0,99.69,99.7458,99.6807,99.7179,14837.0
2021-11-05 11:35:00,107.18,107.19,107.15,107.19,7400.0,99.7179,99.7272,99.69,99.7272,7400.0
2021-11-05 11:40:00,107.19,107.19,107.15,107.17,18753.0,99.7272,99.7272,99.69,99.7086,18753.0
2021-11-05 11:45:00,107.15,107.21,107.13,107.2,9011.0,99.69,99.7458,99.6714,99.7365,9011.0
2021-11-05 11:50:00,107.2,107.2,107.13,107.15,37368.0,99.7365,99.7365,99.6714,99.69,37368.0
2021-11-05 11:55:00,107.17,107.17,107.12,107.12,16097.0,99.7086,99.7086,99.6621,99.6621,16097.0
2021-11-05 12:00:00,107.1,107.15,107.1,107.14,14774.0,99.6435,99.69,99.6435,99.6807,14774.0
2021-11-05 12:05:00,107.13,107.14,107.1,107.11,6829.0,99.6714,99.6807,99.6435,99.6528,6829.0
2021-11-05 12:10:00,107.12,107.14,107.09,107.12,7249.0,99.6621,99.6807,99.6342,99.6621,7249.0
2021-11-05 12:15:00,107.11,107.13,107.1,107.12,5346.0,99.6528,99.6714,99.6435,99.6621,5346.0
2021-11-05 12:20:00,107.13,107.14,107.12,107.12,3903.0,99.6714,99.6807,99.6621,99.6621,3903.0
2021-11-05 12:25:00,107.12,107.14,107.12,107.13,4591.0,99.6621,99.6807,99.6621,99.6714,4591.0
2021-11-05 12:30:00,107.14,107.17,107.14,107.17,3057.0,99.6807,99.7086,99.6807,99.7086,3057.0
2021-11-05 12:35:00,107.16,107.16,107.1,107.11,10437.0,99.6993,99.6993,99.6435,99.6528,10437.0
2021-11-05 12:40:00,107.13,107.13,107.09,107.09,2837.0,99.6714,99.6714,99.6342,99.6342,2837.0
2021-11-05 12:45:00,107.08,107.08,107.05,107.07,2572.0,99.6249,99.6249,99.597,99.6156,2572.0
2021-11-05 12:50:00,107.07,107.1,107.04,107.09,4614.0,99.6156,99.6435,99.5877,99.6342,4614.0
2021-11-05 12:55:00,107.09,107.09,107.02,107.03,9647.0,99.6342,99.6342,99.5691,99.5784,9647.0
2021-11-05 13:00:00,107.04,107.07,107.02,107.06,4700.0,99.5877,99.6156,99.5691,99.6063,4700.0
2021-11-05 13:05:00,107.06,107.06,106.97,106.97,15048.0,99.6063,99.6063,99.5225,99.5225,15048.0
2021-11-05 13:10:00,106.97,106.97,106.89,106.92,9984.0,99.5225,99.5225,99.4481,99.476,9984.0
2021-11-05 13:15:00,106.91,106.94,106.89,106.94,22904.0,99.4667,99.4946,99.4481,99.4946,22904.0
2021-11-05 13:20:00,106.93,106.93,106.84,106.85,8912.0,99.4853,99.4853,99.4016,99.4109,8912.0
2021-11-05 13:25:00,106.84,106.84,106.66,106.66,18607.0,99.4016,99.4016,99.2341,99.2341,18607.0
2021-11-05 13:30:00,106.67,106.86,106.67,106.84,23380.0,99.2434,99.4202,99.2434,99.4016,23380.0
2021-11-05 13:35:00,106.84,106.85,106.76,106.79,17686.0,99.4016,99.4109,99.3272,99.3551,17686.0
2021-11-05 13:40:00,106.8,106.8,106.75,106.76,20465.0,99.3644,99.3644,99.3179,99.3272,20465.0
2021-11-05 13:45:00,106.75,106.77,106.71,106.74,37968.0,99.3179,99.3365,99.2806,99.3086,37968.0
2021-11-05 13:50:00,106.76,106.85,106.76,106.85,37740.0,99.3272,99.4109,99.3272,99.4109,37740.0
2021-11-05 13:55:00,106.83,106.92,106.82,106.92,8100.0,99.3923,99.476,99.383,99.476,8100.0
2021-11-05 14:00:00,106.91,106.95,106.88,106.94,43818.0,99.4667,99.5039,99.4388,99.4946,43818.0
2021-11-05 14:05:00,106.94,107.01,106.94,106.98,8513.0,99.4946,99.5598,99.4946,99.5318,8513.0
2021-11-05 14:10:00,106.97,107.01,106.96,107.0,8382.0,99.5225,99.5598,99.5132,99.5505,8382.0
2021-11-05 14:15:00,107.0,107.02,106.99,107.01,9442.0,99.5505,99.5691,99.5412,99.5598,9442.0
2021-11-05 14:20:00,107.01,107.01,106.9,106.9,19303.0,99.5598,99.5598,99.4574,99.4574,19303.0
2021-11-05 14:25:00,106.9,107.0,106.9,106.99,19803.0,99.4574,99.5505,99.4574,99.5412,19803.0
2021-11-05 14:30:00,106.99,106.99,106.95,106.98,31550.0,99.5412,99.5412,99.5039,99.5318,31550.0
2021-11-05 14:35:00,106.97,106.99,106.93,106.99,28372.0,99.5225,99.5412,99.4853,99.5412,28372.0
2021-11-05 14:40:00,106.98,106.98,106.95,106.97,11106.0,99.5318,99.5318,99.5039,99.5225,11106.0
2021-11-05 14:45:00,106.98,107.01,106.97,106.98,2968.0,99.5318,99.5598,99.5225,99.5318,2968.0
2021-11-05 14:50:00,106.98,107.0,106.96,107.0,4250.0,99.5318,99.5505,99.5132,99.5505,4250.0
2021-11-05 14:55:00,107.0,107.0,106.97,106.98,6493.0,99.5505,99.5505,99.5225,99.5318,6493.0
2021-11-05 15:00:00,106.99,107.0,106.85,106.87,18101.0,99.5412,99.5505,99.4109,99.4295,18101.0
2021-11-05 15:05:00,106.86,106.96,106.85,106.96,7462.0,99.4202,99.5132,99.4109,99.5132,7462.0
2021-11-05 15:10:00,106.97,106.98,106.95,106.98,3200.0,99.5225,99.5318,99.5039,99.5318,3200.0
2021-11-05 15:15:00,106.99,106.99,106.95,106.98,40122.0,99.5412,99.5412,99.5039,99.5318,40122.0
2021-11-05 15:20:00,106.98,106.98,106.93,106.95,24698.0,99.5318,99.5318,99.4853,99.5039,24698.0
2021-11-05 15:25:00,106.96,106.96,106.91,106.94,12068.0,99.5132,99.5132,99.4667,99.4946,12068.0
2021-11-05 15:30:00,106.95,107.04,106.93,107.04,36521.0,99.5039,99.5877,99.4853,99.5877,36521.0
2021-11-05 15:35:00,107.04,107.1,107.04,107.08,51193.0,99.5877,99.6435,99.5877,99.6249,51193.0
2021-11-05 15:40:00,107.08,107.08,106.99,107.01,46803.0,99.6249,99.6249,99.5412,99.5598,46803.0
2021-11-05 15:45:00,107.0,107.06,106.97,106.99,65328.0,99.5505,99.6063,99.5225,99.5412,65328.0
2021-11-05 15:50:00,107.0,107.05,106.97,106.97,59953.0,99.5505,99.597,99.5225,99.5225,59953.0
2021-11-05 15:55:00,106.98,107.06,106.96,107.02,146846.0,99.5318,99.6063,99.5132,99.5691,146846.0
2021-11-08 09:30:00,107.36,107.37,107.28,107.35,190163.0,99.8854,99.8947,99.811,99.8761,190163.0
2021-11-08 09:35:00,107.35,107.38,107.24,107.28,98350.0,99.8761,99.904,99.7737,99.811,98350.0
2021-11-08 09:40:00,107.28,107.33,107.28,107.29,36273.0,99.811,99.8575,99.811,99.8203,36273.0
2021-11-08 09:45:00,107.29,107.32,107.25,107.31,36758.0,99.8203,99.8482,99.783,99.8389,36758.0
2021-11-08 09:50:00,107.32,107.34,107.26,107.29,37683.0,99.8482,99.8668,99.7924,99.8203,37683.0
2021-11-08 09:55:00,107.28,107.29,107.22,107.29,37761.0,99.811,99.8203,99.7551,99.8203,37761.0
2021-11-08 10:00:00,107.3,107.3,107.2,107.21,74402.0,99.8296,99.8296,99.7365,99.7458,74402.0
2021-11-08 10:05:00,107.22,107.27,107.22,107.23,23824.0,99.7551,99.8017,99.7551,99.7644,23824.0
2021-11-08 10:10:00,107.23,107.31,107.23,107.29,49841.0,99.7644,99.8389,99.7644,99.8203,49841.0
2021-11-08 10:15:00,107.29,107.36,107.29,107.35,33245.0,99.8203,99.8854,99.8203,99.8761,33245.0
2021-11-08 10:20:00,107.35,107.39,107.34,107.36,38291.0,99.8761,99.9133,99.8668,99.8854,38291.0
2021-11-08 10:25:00,107.36,107.39,107.32,107.32,33526.0,99.8854,99.9133,99.8482,99.8482,33526.0
2021-11-08 10:30:00,107.33,107.38,107.3,107.36,22200.0,99.8575,99.904,99.8296,99.8854,22200.0
2021-11-08 10:35:00,107.35,107.38,107.28,107.29,38858.0,99.8761,99.904,99.811,99.8203,38858.0
2021-11-08 10:40:00,107.29,107.31,107.18,107.25,59270.0,99.8203,99.8389,99.7179,99.783,59270.0
2021-11-08 10:45:00,107.25,107.33,107.25,107.33,20046.0,99.783,99.8575,99.783,99.8575,20046.0
2021-11-08 10:50:00,107.33,107.33,107.28,107.29,17726.0,99.8575,99.8575,99.811,99.8203,17726.0
2021-11-08 10:55:00,107.29,107.3,107.26,107.26,25759.0,99.8203,99.8296,99.7924,99.7924,25759.0
2021-11-08 11:00:00,107.26,107.3,107.25,107.28,34218.0,99.7924,99.8296,99.783,99.811,34218.0
2021-11-08 11:05:00,107.27,107.28,107.21,107.23,34014.0,99.8017,99.811,99.7458,99.7644,34014.0
2021-11-08 11:10:00,107.23,107.24,107.2,107.2,37355.0,99.7644,99.7737,99.7365,99.7365,37355.0
2021-11-08 11:15:00,107.19,107.25,107.17,107.25,27751.0,99.7272,99.783,99.7086,99.783,27751.0
2021-11-08 11:20:00,107.25,107.26,107.23,107.24,27006.0,99.783,99.7924,99.7644,99.7737,27006.0
2021-11-08 11:25:00,107.23,107.28,107.23,107.26,34298.0,99.7644,99.811,99.7644,99.7924,34298.0
2021-11-08 11:30:00,107.27,107.27,107.22,107.23,23353.0,99.8017,99.8017,99.7551,99.7644,23353.0
2021-11-08 11:35:00,107.23,107.26,107.2,107.21,25669.0,99.7644,99.7924,99.7365,99.7458,25669.0
2021-11-08 11:40:00,107.22,107.23,107.2,107.21,12810.0,99.7551,99.7644,99.7365,99.7458,12810.0
2021-11-08 11:45:00,107.2,107.23,107.19,107.2,11800.0,99.7365,99.7644,99.7272,99.7365,11800.0
2021-11-08 11:50:00,107.19,107.2,107.16,107.19,34500.0,99.7272,99.7365,99.6993,99.7272,34500.0
2021-11-08 11:55:00,107.19,107.19,107.15,107.17,13300.0,99.7272,99.7272,99.69,99.7086,13300.0
2021-11-08 12:00:00,107.17,107.19,107.1,107.1,70302.0,99.7086,99.7272,99.6435,99.6435,70302.0
2021-11-08 12:05:00,107.11,107.16,107.11,107.14,17149.0,99.6528,99.6993,99.6528,99.6807,17149.0
2021-11-08 12:10:00,107.15,107.16,107.12,107.13,14450.0,99.69,99.6993,99.6621,99.6714,14450.0
2021-11-08 12:15:00,107.13,107.18,107.11,107.18,11798.0,99.6714,99.7179,99.6528,99.7179,11798.0
2021-11-08 12:20:00,107.17,107.19,107.15,107.18,18078.0,99.7086,99.7272,99.69,99.7179,18078.0
2021-11-08 12:25:00,107.18,107.2,107.17,107.17,18148.0,99.7179,99.7365,99.7086,99.7086,18148.0
2021-11-08 12:30:00,107.17,107.21,107.15,107.21,17950.0,99.7086,99.7458,99.69,99.7458,17950.0
2021-11-08 12:35:00,107.21,107.21,107.16,107.17,8134.0,99.7458,99.7458,99.6993,99.7086,8134.0
2021-11-08 12:40:00,107.16,107.19,107.16,107.19,30201.0,99.6993,99.7272,99.6993,99.7272,30201.0
2021-11-08 12:45:00,107.19,107.21,107.17,107.17,30713.0,99.7272,99.7458,99.7086,99.7086,30713.0
2021-11-08 12:50:00,107.15,107.17,107.13,107.15,65003.0,99.69,99.7086,99.6714,99.69,65003.0
2021-11-08 12:55:00,107.15,107.18,107.12,107.18,9151.0,99.69,99.7179,99.6621,99.7179,9151.0
2021-11-08 13:00:00,107.18,107.19,107.15,107.17,7730.0,99.7179,99.7272,99.69,99.7086,7730.0
2021-11-08 13:05:00,107.18,107.2,107.16,107.17,6825.0,99.7179,99.7365,99.6993,99.7086,6825.0
2021-11-08 13:10:00,107.16,107.24,107.16,107.2,22826.0,99.6993,99.7737,99.6993,99.7365,22826.0
2021-11-08 13:15:00,107.2,107.22,107.19,107.22,8050.0,99.7365,99.7551,99.7272,99.7551,8050.0
2021-11-08 13:20:00,107.22,107.24,107.22,107.24,14650.0,99.7551,99.7737,99.7551,99.7737,14650.0
2021-11-08 13:25:00,107.22,107.25,107.22,107.22,10829.0,99.7551,99.783,99.7551,99.7551,10829.0
2021-11-08 13:30:00,107.22,107.23,107.2,107.2,20209.0,99.7551,99.7644,99.7365,99.7365,20209.0
2021-11-08 13:35:00,107.19,107.24,107.18,107.22,16924.0,99.7272,99.7737,99.7179,99.7551,16924.0
2021-11-08 13:40:00,107.22,107.23,107.21,107.23,10141.0,99.7551,99.7644,99.7458,99.7644,10141.0
2021-11-08 13:45:00,107.23,107.25,107.21,107.23,19425.0,99.7644,99.783,99.7458,99.7644,19425.0
2021-11-08 13:50:00,107.23,107.25,107.23,107.25,16796.0,99.7644,99.783,99.7644,99.783,16796.0
2021-11-08 13:55:00,107.26,107.26,107.25,107.26,30138.0,99.7924,99.7924,99.783,99.7924,30138.0
2021-11-08 14:00:00,107.26,107.31,107.25,107.3,14687.0,99.7924,99.8389,99.783,99.8296,14687.0
2021-11-08 14:05:00,107.29,107.32,107.28,107.31,11542.0,99.8203,99.8482,99.811,99.8389,11542.0
2021-11-08 14:10:00,107.3,107.3,107.27,107.28,23623.0,99.8296,99.8296,99.8017,99.811,23623.0
2021-11-08 14:15:00,107.28,107.32,107.28,107.31,15759.0,99.811,99.8482,99.811,99.8389,15759.0
2021-11-08 14:20:00,107.31,107.31,107.24,107.26,14191.0,99.8389,99.8389,99.7737,99.7924,14191.0
2021-11-08 14:25:00,107.25,107.25,107.23,107.24,16654.0,99.783,99.783,99.7644,99.7737,16654.0
2021-11-08 14:30:00,107.25,107.3,107.24,107.28,34185.0,99.783,99.8296,99.7737,99.811,34185.0
2021-11-08 14:35:00,107.28,107.28,107.26,107.28,6400.0,99.811,99.811,99.7924,99.811,6400.0
2021-11-08 14:40:00,107.28,107.29,107.27,107.29,12100.0,99.811,99.8203,99.8017,99.8203,12100.0
2021-11-08 14:45:00,107.29,107.31,107.28,107.29,10338.0,99.8203,99.8389,99.811,99.8203,10338.0
2021-11-08 14:50:00,107.3,107.3,107.27,107.27,18906.0,99.8296,99.8296,99.8017,99.8017,18906.0
2021-11-08 14:55:00,107.28,107.33,107.27,107.33,18726.0,99.811,99.8575,99.8017,99.8575,18726.0
2021-11-08 15:00:00,107.32,107.32,107.3,107.31,18379.0,99.8482,99.8482,99.8296,99.8389,18379.0
2021-11-08 15:05:00,107.32,107.34,107.28,107.31,71116.0,99.8482,99.8668,99.811,99.8389,71116.0
2021-11-08 15:10:00,107.31,107.31,107.28,107.31,20659.0,99.8389,99.8389,99.811,99.8389,20659.0
2021-11-08 15:15:00,107.31,107.32,107.28,107.31,16746.0,99.8389,99.8482,99.811,99.8389,16746.0
2021-11-08 15:20:00,107.31,107.34,107.29,107.3,14859.0,99.8389,99.8668,99.8203,99.8296,14859.0
2021-11-08 15:25:00,107.3,107.3,107.25,107.27,39187.0,99.8296,99.8296,99.783,99.8017,39187.0
2021-11-08 15:30:00,107.28,107.3,107.26,107.3,18091.0,99.811,99.8296,99.7924,99.8296,18091.0
2021-11-08 15:35:00,107.28,107.32,107.28,107.3,20895.0,99.811,99.8482,99.811,99.8296,20895.0
2021-11-08 15:40:00,107.29,107.3,107.23,107.23,32615.0,99.8203,99.8296,99.7644,99.7644,32615.0
2021-11-08 15:45:00,107.23,107.23,107.17,107.17,30041.0,99.7644,99.7644,99.7086,99.7086,30041.0
2021-11-08 15:50:00,107.17,107.29,107.17,107.27,111436.0,99.7086,99.8203,99.7086,99.8017,111436.0
2021-11-08 15:55:00,107.27,107.28,107.23,107.24,72990.0,99.8017,99.811,99.7644,99.7737,72990.0
2021-11-09 09:30:00,107.38,107.38,107.32,107.33,92024.0,99.904,99.904,99.8482,99.8575,92024.0
2021-11-09 09:35:00,107.32,107.35,107.31,107.31,19240.0,99.8482,99.8761,99.8389,99.8389,19240.0
2021-11-09 09:40:00,107.32,107.35,107.29,107.29,14441.0,99.8482,99.8761,99.8203,99.8203,14441.0
2021-11-09 09:45:00,107.29,107.32,107.15,107.17,40610.0,99.8203,99.8482,99.69,99.7086,40610.0
2021-11-09 09:50:00,107.17,107.21,107.06,107.09,87375.0,99.7086,99.7458,99.6063,99.6342,87375.0
2021-11-09 09:55:00,107.07,107.11,106.76,106.82,29730.0,99.6156,99.6528,99.3272,99.383,29730.0
2021-11-09 10:00:00,106.8,106.93,106.67,106.7,74278.0,99.3644,99.4853,99.2434,99.2713,74278.0
2021-11-09 10:05:00,106.69,106.82,106.65,106.68,20153.0,99.262,99.383,99.2248,99.2527,20153.0
2021-11-09 10:10:00,106.67,106.84,106.65,106.84,26965.0,99.2434,99.4016,99.2248,99.4016,26965.0
2021-11-09 10:15:00,106.83,106.91,106.78,106.79,53568.0,99.3923,99.4667,99.3458,99.3551,53568.0
2021-11-09 10:20:00,106.83,106.85,106.74,106.79,13036.0,99.3923,99.4109,99.3086,99.3551,13036.0
2021-11-09 10:25:00,106.79,106.91,106.79,106.86,11312.0,99.3551,99.4667,99.3551,99.4202,11312.0
2021-11-09 10:30:00,106.87,107.01,106.87,107.0,35604.0,99.4295,99.5598,99.4295,99.5505,35604.0
2021-11-09 10:35:00,106.98,106.99,106.91,106.94,13630.0,99.5318,99.5412,99.4667,99.4946,13630.0
2021-11-09 10:40:00,106.94,107.03,106.93,107.03,21343.0,99.4946,99.5784,99.4853,99.5784,21343.0
2021-11-09 10:45:00,107.02,107.02,106.96,106.97,17270.0,99.5691,99.5691,99.5132,99.5225,17270.0
2021-11-09 10:50:00,106.97,106.98,106.92,106.95,8647.0,99.5225,99.5318,99.476,99.5039,8647.0
2021-11-09 10:55:00,106.95,106.97,106.88,106.93,19810.0,99.5039,99.5225,99.4388,99.4853,19810.0
2021-11-09 11:00:00,106.92,106.98,106.92,106.97,22047.0,99.476,99.5318,99.476,99.5225,22047.0
2021-11-09 11:05:00,106.97,106.97,106.9,106.9,4255.0,99.5225,99.5225,99.4574,99.4574,4255.0
2021-11-09 11:10:00,106.87,106.88,106.72,106.79,16710.0,99.4295,99.4388,99.2899,99.3551,16710.0
2021-11-09 11:15:00,106.76,106.87,106.76,106.85,25969.0,99.3272,99.4295,99.3272,99.4109,25969.0
2021-11-09 11:20:00,106.87,106.91,106.81,106.82,24480.0,99.4295,99.4667,99.3737,99.383,24480.0
2021-11-09 11:25:00,106.83,106.84,106.77,106.8,27193.0,99.3923,99.4016,99.3365,99.3644,27193.0
2021-11-09 11:30:00,106.79,106.89,106.79,106.83,9568.0,99.3551,99.4481,99.3551,99.3923,9568.0
2021-11-09 11:35:00,106.84,106.88,106.8,106.82,10399.0,99.4016,99.4388,99.3644,99.383,10399.0
2021-11-09 11:40:00,106.83,106.97,106.81,106.97,10300.0,99.3923,99.5225,99.3737,99.5225,10300.0
2021-11-09 11:45:00,106.97,106.97,106.88,106.89,9620.0,99.5225,99.5225,99.4388,99.4481,9620.0
2021-11-09 11:50:00,106.9,106.91,106.81,106.81,5399.0,99.4574,99.4667,99.3737,99.3737,5399.0
2021-11-09 11:55:00,106.8,106.8,106.75,106.78,26956.0,99.3644,99.3644,99.3179,99.3458,26956.0
2021-11-09 12:00:00,106.78,106.78,106.69,106.69,12396.0,99.3458,99.3458,99.262,99.262,12396.0
2021-11-09 12:05:00,106.7,106.75,106.66,106.72,24815.0,99.2713,99.3179,99.2341,99.2899,24815.0
2021-11-09 12:10:00,106.75,106.84,106.74,106.83,16199.0,99.3179,99.4016,99.3086,99.3923,16199.0
2021-11-09 12:15:00,106.83,106.85,106.79,106.79,20115.0,99.3923,99.4109,99.3551,99.3551,20115.0
2021-11-09 12:20:00,106.8,106.85,106.79,106.84,25753.0,99.3644,99.4109,99.3551,99.4016,25753.0
2021-11-09 12:25:00,106.84,106.85,106.75,106.78,43486.0,99.4016,99.4109,99.3179,99.3458,43486.0
2021-11-09 12:30:00,106.78,106.85,106.75,106.83,15165.0,99.3458,99.4109,99.3179,99.3923,15165.0
2021-11-09 12:35:00,106.83,106.85,106.78,106.82,27170.0,99.3923,99.4109,99.3458,99.383,27170.0
2021-11-09 12:40:00,106.81,106.87,106.77,106.87,28192.0,99.3737,99.4295,99.3365,99.4295,28192.0
2021-11-09 12:45:00,106.86,106.89,106.83,106.87,9101.0,99.4202,99.4481,99.3923,99.4295,9101.0
2021-11-09 12:50:00,106.87,106.93,106.87,106.89,53630.0,99.4295,99.4853,99.4295,99.4481,53630.0
2021-11-09 12:55:00,106.89,106.89,106.84,106.85,10817.0,99.4481,99.4481,99.4016,99.4109,10817.0
2021-11-09 13:00:00,106.86,106.88,106.84,106.87,28900.0,99.4202,99.4388,99.4016,99.4295,28900.0
2021-11-09 13:05:00,106.87,106.92,106.84,106.91,4584.0,99.4295,99.476,99.4016,99.4667,4584.0
2021-11-09 13:10:00,106.89,106.89,106.85,106.86,14500.0,99.4481,99.4481,99.4109,99.4202,14500.0
2021-11-09 13:15:00,106.86,106.92,106.85,106.92,22698.0,99.4202,99.476,99.4109,99.476,22698.0
2021-11-09 13:20:00,106.9,106.9,106.88,106.89,3196.0,99.4574,99.4574,99.4388,99.4481,3196.0
2021-11-09 13:25:00,106.9,106.9,106.79,106.82,24404.0,99.4574,99.4574,99.3551,99.383,24404.0
2021-11-09 13:30:00,106.84,106.86,106.83,106.84,5000.0,99.4016,99.4202,99.3923,99.4016,5000.0
2021-11-09 13:35:00,106.85,106.85,106.79,106.8,8628.0,99.4109,99.4109,99.3551,99.3644,8628.0
2021-11-09 13:40:00,106.81,106.81,106.76,106.77,3600.0,99.3737,99.3737,99.3272,99.3365,3600.0
2021-11-09 13:45:00,106.79,106.8,106.73,106.73,14291.0,99.3551,99.3644,99.2993,99.2993,14291.0
2021-11-09 13:50:00,106.75,106.77,106.72,106.73,2400.0,99.3179,99.3365,99.2899,99.2993,2400.0
2021-11-09 13:55:00,106.74,106.75,106.69,106.73,11222.0,99.3086,99.3179,99.262,99.2993,11222.0
2021-11-09 14:00:00,106.73,106.8,106.71,106.78,8119.0,99.2993,99.3644,99.2806,99.3458,8119.0
2021-11-09 14:05:00,106.78,106.8,106.77,106.77,2196.0,99.3458,99.3644,99.3365,99.3365,2196.0
2021-11-09 14:10:00,106.76,106.78,106.74,106.78,8227.0,99.3272,99.3458,99.3086,99.3458,8227.0
2021-11-09 14:15:00,106.78,106.86,106.78,106.86,6959.0,99.3458,99.4202,99.3458,99.4202,6959.0
2021-11-09 14:20:00,106.85,106.91,106.84,106.87,19187.0,99.4109,99.4667,99.4016,99.4295,19187.0
2021-11-09 14:25:00,106.9,106.9,106.83,106.83,4055.0,99.4574,99.4574,99.3923,99.3923,4055.0
2021-11-09 14:30:00,106.85,106.86,106.83,106.86,4807.0,99.4109,99.4202,99.3923,99.4202,4807.0
2021-11-09 14:35:00,106.85,106.91,106.85,106.9,20628.0,99.4109,99.4667,99.4109,99.4574,20628.0
2021-11-09 14:40:00,106.9,106.92,106.89,106.9,5723.0,99.4574,99.476,99.4481,99.4574,5723.0
2021-11-09 14:45:00,106.89,106.92,106.88,106.89,13910.0,99.4481,99.476,99.4388,99.4481,13910.0
2021-11-09 14:50:00,106.88,106.89,106.84,106.89,23762.0,99.4388,99.4481,99.4016,99.4481,23762.0
2021-11-09 14:55:00,106.89,106.93,106.88,106.93,20269.0,99.4481,99.4853,99.4388,99.4853,20269.0
2021-11-09 15:00:00,106.92,106.94,106.9,106.92,7842.0,99.476,99.4946,99.4574,99.476,7842.0
2021-11-09 15:05:00,106.92,106.93,106.87,106.91,24515.0,99.476,99.4853,99.4295,99.4667,24515.0
2021-11-09 15:10:00,106.92,106.92,106.85,106.86,25254.0,99.476,99.476,99.4109,99.4202,25254.0
2021-11-09 15:15:00,106.87,106.89,106.83,106.83,22661.0,99.4295,99.4481,99.3923,99.3923,22661.0
2021-11-09 15:20:00,106.84,106.91,106.84,106.9,28645.0,99.4016,99.4667,99.4016,99.4574,28645.0
2021-11-09 15:25:00,106.91,106.91,106.85,106.86,27092.0,99.4667,99.4667,99.4109,99.4202,27092.0
2021-11-09 15:30:00,106.86,106.88,106.82,106.87,35381.0,99.4202,99.4388,99.383,99.4295,35381.0
2021-11-09 15:35:00,106.86,106.89,106.84,106.89,37542.0,99.4202,99.4481,99.4016,99.4481,37542.0
2021-11-09 15:40:00,106.89,106.98,106.88,106.97,112067.0,99.4481,99.5318,99.4388,99.5225,112067.0
2021-11-09 15:45:00,106.97,106.98,106.9,106.91,36729.0,99.5225,99.5318,99.4574,99.4667,36729.0
2021-11-09 15:50:00,106.92,106.93,106.88,106.91,338794.0,99.476,99.4853,99.4388,99.4667,338794.0
2021-11-09 15:55:00,106.91,106.99,106.91,106.96,113192.0,99.4667,99.5412,99.4667,99.5132,113192.0
2021-11-10 09:30:00,106.65,106.73,106.55,106.66,81619.0,99.2248,99.2993,99.1318,99.2341,81619.0
2021-11-10 09:35:00,106.66,106.79,106.64,106.68,22897.0,99.2341,99.3551,99.2155,99.2527,22897.0
2021-11-10 09:40:00,106.72,106.77,106.71,106.72,19100.0,99.2899,99.3365,99.2806,99.2899,19100.0
2021-11-10 09:45:00,106.73,106.82,106.73,106.78,45012.0,99.2993,99.383,99.2993,99.3458,45012.0
2021-11-10 09:50:00,106.79,106.85,106.72,106.84,28259.0,99.3551,99.4109,99.2899,99.4016,28259.0
2021-11-10 09:55:00,106.85,106.95,106.81,106.94,69875.0,99.4109,99.5039,99.3737,99.4946,69875.0
2021-11-10 10:00:00,106.94,106.96,106.86,106.93,14018.0,99.4946,99.5132,99.4202,99.4853,14018.0
2021-11-10 10:05:00,106.94,106.96,106.91,106.92,9800.0,99.4946,99.5132,99.4667,99.476,9800.0
2021-11-10 10:10:00,106.91,106.91,106.86,106.88,15526.0,99.4667,99.4667,99.4202,99.4388,15526.0
2021-11-10 10:15:00,106.89,106.95,106.89,106.93,12991.0,99.4481,99.5039,99.4481,99.4853,12991.0
2021-11-10 10:20:00,106.94,106.97,106.86,106.86,25018.0,99.4946,99.5225,99.4202,99.4202,25018.0
2021-11-10 10:25:00,106.85,106.9,106.84,106.84,7824.0,99.4109,99.4574,99.4016,99.4016,7824.0
2021-11-10 10:30:00,106.84,106.86,106.77,106.8,12129.0,99.4016,99.4202,99.3365,99.3644,12129.0
2021-11-10 10:35:00,106.81,106.87,106.81,106.87,7334.0,99.3737,99.4295,99.3737,99.4295,7334.0
2021-11-10 10:40:00,106.87,106.87,106.77,106.78,14632.0,99.4295,99.4295,99.3365,99.3458,14632.0
2021-11-10 10:45:00,106.78,106.83,106.78,106.79,13877.0,99.3458,99.3923,99.3458,99.3551,13877.0
2021-11-10 10:50:00,106.79,106.83,106.78,106.83,20935.0,99.3551,99.3923,99.3458,99.3923,20935.0
2021-11-10 10:55:00,106.82,106.84,106.79,106.79,5040.0,99.383,99.4016,99.3551,99.3551,5040.0
2021-11-10 11:00:00,106.79,106.89,106.79,106.86,17337.0,99.3551,99.4481,99.3551,99.4202,17337.0
2021-11-10 11:05:00,106.85,106.87,106.8,106.85,17158.0,99.4109,99.4295,99.3644,99.4109,17158.0
2021-11-10 11:10:00,106.85,106.89,106.83,106.85,14482.0,99.4109,99.4481,99.3923,99.4109,14482.0
2021-11-10 11:15:00,106.85,106.88,106.84,106.86,11615.0,99.4109,99.4388,99.4016,99.4202,11615.0
2021-11-10 11:20:00,106.86,106.89,106.84,106.88,8820.0,99.4202,99.4481,99.4016,99.4388,8820.0
2021-11-10 11:25:00,106.87,106.89,106.77,106.78,18237.0,99.4295,99.4481,99.3365,99.3458,18237.0
2021-11-10 11:30:00,106.79,106.8,106.72,106.79,19373.0,99.3551,99.3644,99.2899,99.3551,19373.0
2021-11-10 11:35:00,106.79,106.82,106.75,106.76,17107.0,99.3551,99.383,99.3179,99.3272,17107.0
2021-11-10 11:40:00,106.76,106.78,106.67,106.68,14288.0,99.3272,99.3458,99.2434,99.2527,14288.0
2021-11-10 11:45:00,106.67,106.77,106.66,106.77,8536.0,99.2434,99.3365,99.2341,99.3365,8536.0
2021-11-10 11:50:00,106.77,106.79,106.76,106.76,5912.0,99.3365,99.3551,99.3272,99.3272,5912.0
2021-11-10 11:55:00,106.76,106.81,106.76,106.79,15849.0,99.3272,99.3737,99.3272,99.3551,15849.0
2021-11-10 12:00:00,106.78,106.8,106.75,106.76,13072.0,99.3458,99.3644,99.3179,99.3272,13072.0
2021-11-10 12:05:00,106.76,106.76,106.72,106.74,3641.0,99.3272,99.3272,99.2899,99.3086,3641.0
2021-11-10 12:10:00,106.74,106.76,106.67,106.69,12422.0,99.3086,99.3272,99.2434,99.262,12422.0
2021-11-10 12:15:00,106.69,106.69,106.65,106.67,8445.0,99.262,99.262,99.2248,99.2434,8445.0
2021-11-10 12:20:00,106.67,106.69,106.65,106.65,5729.0,99.2434,99.262,99.2248,99.2248,5729.0
2021-11-10 12:25:00,106.65,106.65,106.62,106.62,5200.0,99.2248,99.2248,99.1969,99.1969,5200.0
2021-11-10 12:30:00,106.62,106.65,106.62,106.65,8541.0,99.1969,99.2248,99.1969,99.2248,8541.0
2021-11-10 12:35:00,106.67,106.68,106.64,106.65,7510.0,99.2434,99.2527,99.2155,99.2248,7510.0
2021-11-10 12:40:00,106.65,106.65,106.54,106.55,3906.0,99.2248,99.2248,99.1225,99.1318,3906.0
2021-11-10 12:45:00,106.56,106.56,106.5,106.53,9014.0,99.1411,99.1411,99.0853,99.1132,9014.0
2021-11-10 12:50:00,106.54,106.58,106.54,106.57,7315.0,99.1225,99.1597,99.1225,99.1504,7315.0
2021-11-10 12:55:00,106.57,106.62,106.57,106.61,65910.0,99.1504,99.1969,99.1504,99.1876,65910.0
2021-11-10 13:00:00,106.61,106.62,106.46,106.48,93601.0,99.1876,99.1969,99.0481,99.0667,93601.0
2021-11-10 13:05:00,106.44,106.44,106.34,106.4,59969.0,99.0294,99.0294,98.9364,98.9922,59969.0
2021-11-10 13:10:00,106.39,106.48,106.33,106.33,33406.0,98.9829,99.0667,98.9271,98.9271,33406.0
2021-11-10 13:15:00,106.33,106.35,106.29,106.31,46042.0,98.9271,98.9457,98.8899,98.9085,46042.0
2021-11-10 13:20:00,106.32,106.32,106.24,106.29,16899.0,98.9178,98.9178,98.8434,98.8899,16899.0
2021-11-10 13:25:00,106.29,106.38,106.27,106.36,11323.0,98.8899,98.9736,98.8713,98.955,11323.0
2021-11-10 13:30:00,106.35,106.42,106.34,106.41,27144.0,98.9457,99.0108,98.9364,99.0015,27144.0
2021-11-10 13:35:00,106.41,106.41,106.3,106.3,16168.0,99.0015,99.0015,98.8992,98.8992,16168.0
2021-11-10 13:40:00,106.29,106.32,106.28,106.3,54980.0,98.8899,98.9178,98.8806,98.8992,54980.0
2021-11-10 13:45:00,106.31,106.33,106.19,106.19,50888.0,98.9085,98.9271,98.7968,98.7968,50888.0
2021-11-10 13:50:00,106.19,106.21,106.13,106.16,18993.0,98.7968,98.8155,98.741,98.7689,18993.0
2021-11-10 13:55:00,106.15,106.23,106.11,106.19,113189.0,98.7596,98.8341,98.7224,98.7968,113189.0
2021-11-10 14:00:00,106.18,106.19,106.04,106.07,106139.0,98.7875,98.7968,98.6573,98.6852,106139.0
2021-11-10 14:05:00,106.06,106.14,106.04,106.12,40893.0,98.6759,98.7503,98.6573,98.7317,40893.0
2021-11-10 14:10:00,106.12,106.12,106.04,106.04,28342.0,98.7317,98.7317,98.6573,98.6573,28342.0
2021-11-10 14:15:00,106.05,106.14,106.03,106.06,80538.0,98.6666,98.7503,98.648,98.6759,80538.0
2021-11-10 14:20:00,106.05,106.09,105.93,105.93,36307.0,98.6666,98.7038,98.555,98.555,36307.0
2021-11-10 14:25:00,105.94,105.96,105.84,105.85,11154.0,98.5643,98.5829,98.4712,98.4805,11154.0
2021-11-10 14:30:00,105.85,105.9,105.84,105.84,13247.0,98.4805,98.527,98.4712,98.4712,13247.0
2021-11-10 14:35:00,105.86,105.92,105.79,105.8,28958.0,98.4898,98.5456,98.4247,98.434,28958.0
2021-11-10 14:40:00,105.8,105.85,105.7,105.71,12609.0,98.434,98.4805,98.341,98.3503,12609.0
2021-11-10 14:45:00,105.71,105.91,105.69,105.88,67573.0,98.3503,98.5363,98.3317,98.5084,67573.0
2021-11-10 14:50:00,105.9,105.96,105.86,105.91,45138.0,98.527,98.5829,98.4898,98.5363,45138.0
2021-11-10 14:55:00,105.91,105.92,105.81,105.82,21830.0,98.5363,98.5456,98.4433,98.4526,21830.0
2021-11-10 15:00:00,105.82,105.88,105.81,105.83,16786.0,98.4526,98.5084,98.4433,98.4619,16786.0
2021-11-10 15:05:00,105.83,105.94,105.77,105.9,65086.0,98.4619,98.5643,98.4061,98.527,65086.0
2021-11-10 15:10:00,105.9,105.99,105.9,105.97,45621.0,98.527,98.6108,98.527,98.5922,45621.0
2021-11-10 15:15:00,105.97,106.06,105.96,106.06,33867.0,98.5922,98.6759,98.5829,98.6759,33867.0
2021-11-10 15:20:00,106.07,106.1,105.99,105.99,68589.0,98.6852,98.7131,98.6108,98.6108,68589.0
2021-11-10 15:25:00,105.99,106.06,105.99,106.03,27551.0,98.6108,98.6759,98.6108,98.648,27551.0
2021-11-10 15:30:00,106.04,106.07,105.98,105.99,22732.0,98.6573,98.6852,98.6015,98.6108,22732.0
2021-11-10 15:35:00,106.0,106.01,105.93,105.96,33568.0,98.6201,98.6294,98.555,98.5829,33568.0
2021-11-10 15:40:00,105.97,106.03,105.87,105.88,29770.0,98.5922,98.648,98.4991,98.5084,29770.0
2021-11-10 15:45:00,105.88,105.98,105.86,105.92,22059.0,98.5084,98.6015,98.4898,98.5456,22059.0
2021-11-10 15:50:00,105.93,106.1,105.93,106.06,101486.0,98.555,98.7131,98.555,98.6759,101486.0
2021-11-10 15:55:00,106.07,106.07,105.97,105.98,76212.0,98.6852,98.6852,98.5922,98.6015,76212.0
2021-11-11 09:30:00,106.45,106.54,106.44,106.44,46725.0,99.0387,99.1225,99.0294,99.0294,46725.0
2021-11-11 09:35:00,106.43,106.45,106.33,106.35,42622.0,99.0201,99.0387,98.9271,98.9457,42622.0
2021-11-11 09:40:00,106.33,106.43,106.33,106.43,36133.0,98.9271,99.0201,98.9271,99.0201,36133.0
2021-11-11 09:45:00,106.43,106.49,106.42,106.49,13595.0,99.0201,99.076,99.0108,99.076,13595.0
2021-11-11 09:50:00,106.47,106.55,106.47,106.55,36845.0,99.0574,99.1318,99.0574,99.1318,36845.0
2021-11-11 09:55:00,106.54,106.55,106.47,106.51,11019.0,99.1225,99.1318,99.0574,99.0946,11019.0
2021-11-11 10:00:00,106.51,106.52,106.42,106.45,7742.0,99.0946,99.1039,99.0108,99.0387,7742.0
2021-11-11 10:05:00,106.46,106.5,106.4,106.43,7862.0,99.0481,99.0853,98.9922,99.0201,7862.0
2021-11-11 10:10:00,106.43,106.5,106.42,106.49,7957.0,99.0201,99.0853,99.0108,99.076,7957.0
2021-11-11 10:15:00,106.49,106.49,106.42,106.48,6720.0,99.076,99.076,99.0108,99.0667,6720.0
2021-11-11 10:20:00,106.47,106.48,106.42,106.46,3837.0,99.0574,99.0667,99.0108,99.0481,3837.0
2021-11-11 10:25:00,106.47,106.47,106.39,106.39,3100.0,99.0574,99.0574,98.9829,98.9829,3100.0
2021-11-11 10:30:00,106.39,106.42,106.34,106.38,5382.0,98.9829,99.0108,98.9364,98.9736,5382.0
2021-11-11 10:35:00,106.39,106.48,106.39,106.46,5340.0,98.9829,99.0667,98.9829,99.0481,5340.0
2021-11-11 10:40:00,106.45,106.5,106.44,106.5,4307.0,99.0387,99.0853,99.0294,99.0853,4307.0
2021-11-11 10:45:00,106.51,106.52,106.49,106.52,3056.0,99.0946,99.1039,99.076,99.1039,3056.0
2021-11-11 10:50:00,106.5,106.57,106.5,106.55,10352.0,99.0853,99.1504,99.0853,99.1318,10352.0
2021-11-11 10:55:00,106.55,106.55,106.5,106.53,3316.0,99.1318,99.1318,99.0853,99.1132,3316.0
2021-11-11 11:00:00,106.51,106.55,106.48,106.5,2980.0,99.0946,99.1318,99.0667,99.0853,2980.0
2021-11-11 11:05:00,106.5,106.5,106.46,106.48,8552.0,99.0853,99.0853,99.0481,99.0667,8552.0
2021-11-11 11:10:00,106.48,106.49,106.46,106.49,2548.0,99.0667,99.076,99.0481,99.076,2548.0
2021-11-11 11:15:00,106.48,106.51,106.48,106.49,4200.0,99.0667,99.0946,99.0667,99.076,4200.0
2021-11-11 11:20:00,106.5,106.53,106.5,106.52,4483.0,99.0853,99.1132,99.0853,99.1039,4483.0
2021-11-11 11:25:00,106.53,106.54,106.47,106.47,7734.0,99.1132,99.1225,99.0574,99.0574,7734.0
2021-11-11 11:30:00,106.48,106.5,106.46,106.5,14343.0,99.0667,99.0853,99.0481,99.0853,14343.0
2021-11-11 11:35:00,106.51,106.59,106.51,106.59,39504.0,99.0946,99.169,99.0946,99.169,39504.0
2021-11-11 11:40:00,106.59,106.59,106.54,106.56,25525.0,99.169,99.169,99.1225,99.1411,25525.0
2021-11-11 11:45:00,106.56,106.57,106.53,106.56,12390.0,99.1411,99.1504,99.1132,99.1411,12390.0
2021-11-11 11:50:00,106.56,106.57,106.53,106.54,11470.0,99.1411,99.1504,99.1132,99.1225,11470.0
2021-11-11 11:55:00,106.53,106.55,106.51,106.51,27358.0,99.1132,99.1318,99.0946,99.0946,27358.0
2021-11-11 12:00:00,106.52,106.55,106.44,106.46,15000.0,99.1039,99.1318,99.0294,99.0481,15000.0
2021-11-11 12:05:00,106.46,106.48,106.44,106.45,16560.0,99.0481,99.0667,99.0294,99.0387,16560.0
2021-11-11 12:10:00,106.44,106.46,106.42,106.43,12145.0,99.0294,99.0481,99.0108,99.0201,12145.0
2021-11-11 12:15:00,106.43,106.44,106.36,106.38,21875.0,99.0201,99.0294,98.955,98.9736,21875.0
2021-11-11 12:20:00,106.38,106.42,106.36,106.4,14686.0,98.9736,99.0108,98.955,98.9922,14686.0
2021-11-11 12:25:00,106.39,106.43,106.38,106.42,11658.0,98.9829,99.0201,98.9736,99.0108,11658.0
2021-11-11 12:30:00,106.41,106.44,106.41,106.44,7860.0,99.0015,99.0294,99.0015,99.0294,7860.0
2021-11-11 12:35:00,106.45,106.51,106.45,106.5,14033.0,99.0387,99.0946,99.0387,99.0853,14033.0
2021-11-11 12:40:00,106.5,106.51,106.48,106.51,2757.0,99.0853,99.0946,99.0667,99.0946,2757.0
2021-11-11 12:45:00,106.5,106.5,106.47,106.49,2438.0,99.0853,99.0853,99.0574,99.076,2438.0
2021-11-11 12:50:00,106.48,106.49,106.46,106.46,5701.0,99.0667,99.076,99.0481,99.0481,5701.0
2021-11-11 12:55:00,106.47,106.47,106.45,106.46,65270.0,99.0574,99.0574,99.0387,99.0481,65270.0
2021-11-11 13:00:00,106.45,106.45,106.41,106.42,5616.0,99.0387,99.0387,99.0015,99.0108,5616.0
2021-11-11 13:05:00,106.42,106.42,106.36,106.36,2892.0,99.0108,99.0108,98.955,98.955,2892.0
2021-11-11 13:10:00,106.36,106.41,106.35,106.39,4428.0,98.955,99.0015,98.9457,98.9829,4428.0
2021-11-11 13:15:00,106.4,106.42,106.39,106.41,5199.0,98.9922,99.0108,98.9829,99.0015,5199.0
2021-11-11 13:20:00,106.41,106.45,106.39,106.39,11564.0,99.0015,99.0387,98.9829,98.9829,11564.0
2021-11-11 13:25:00,106.39,106.42,106.37,106.42,8400.0,98.9829,99.0108,98.9643,99.0108,8400.0
2021-11-11 13:30:00,106.42,106.43,106.41,106.42,3799.0,99.0108,99.0201,99.0015,99.0108,3799.0
2021-11-11 13:35:00,106.42,106.45,106.42,106.44,2518.0,99.0108,99.0387,99.0108,99.0294,2518.0
2021-11-11 13:40:00,106.44,106.44,106.4,106.43,4631.0,99.0294,99.0294,98.9922,99.0201,4631.0
2021-11-11 13:45:00,106.44,106.47,106.44,106.46,2689.0,99.0294,99.0574,99.0294,99.0481,2689.0
2021-11-11 13:50:00,106.46,106.46,106.43,106.45,5240.0,99.0481,99.0481,99.0201,99.0387,5240.0
2021-11-11 13:55:00,106.45,106.45,106.43,106.44,3700.0,99.0387,99.0387,99.0201,99.0294,3700.0
2021-11-11 14:00:00,106.43,106.48,106.43,106.48,5924.0,99.0201,99.0667,99.0201,99.0667,5924.0
2021-11-11 14:05:00,106.48,106.49,106.46,106.49,4300.0,99.0667,99.076,99.0481,99.076,4300.0
2021-11-11 14:10:00,106.49,106.49,106.46,106.48,3049.0,99.076,99.076,99.0481,99.0667,3049.0
2021-11-11 14:15:00,106.48,106.48,106.46,106.46,5110.0,99.0667,99.0667,99.0481,99.0481,5110.0
2021-11-11 14:20:00,106.46,106.47,106.45,106.45,8638.0,99.0481,99.0574,99.0387,99.0387,8638.0
2021-11-11 14:25:00,106.45,106.45,106.43,106.44,8888.0,99.0387,99.0387,99.0201,99.0294,8888.0
2021-11-11 14:30:00,106.45,106.48,106.44,106.46,28056.0,99.0387,99.0667,99.0294,99.0481,28056.0
2021-11-11 14:35:00,106.47,106.5,106.46,106.49,10908.0,99.0574,99.0853,99.0481,99.076,10908.0
2021-11-11 14:40:00,106.49,106.52,106.47,106.47,8723.0,99.076,99.1039,99.0574,99.0574,8723.0
2021-11-11 14:45:00,106.47,106.48,106.44,106.45,4513.0,99.0574,99.0667,99.0294,99.0387,4513.0
2021-11-11 14:50:00,106.45,106.45,106.39,106.4,10514.0,99.0387,99.0387,98.9829,98.9922,10514.0
2021-11-11 14:55:00,106.41,106.42,106.38,106.41,21747.0,99.0015,99.0108,98.9736,99.0015,21747.0
2021-11-11 15:00:00,106.4,106.43,106.37,106.39,22496.0,98.9922,99.0201,98.9643,98.9829,22496.0
2021-11-11 15:05:00,106.38,106.42,106.38,106.39,14142.0,98.9736,99.0108,98.9736,98.9829,14142.0
2021-11-11 15:10:00,106.35,106.35,106.32,106.33,7458.0,98.9457,98.9457,98.9178,98.9271,7458.0
2021-11-11 15:15:00,106.34,106.39,106.34,106.39,9506.0,98.9364,98.9829,98.9364,98.9829,9506.0
2021-11-11 15:20:00,106.36,106.38,106.36,106.38,9263.0,98.955,98.9736,98.955,98.9736,9263.0
2021-11-11 15:25:00,106.37,106.42,106.37,106.4,8660.0,98.9643,99.0108,98.9643,98.9922,8660.0
2021-11-11 15:30:00,106.41,106.41,106.34,106.37,17448.0,99.0015,99.0015,98.9364,98.9643,17448.0
2021-11-11 15:35:00,106.37,106.38,106.35,106.38,9300.0,98.9643,98.9736,98.9457,98.9736,9300.0
2021-11-11 15:40:00,106.38,106.4,106.38,106.39,10642.0,98.9736,98.9922,98.9736,98.9829,10642.0
2021-11-11 15:45:00,106.38,106.43,106.35,106.36,37287.0,98.9736,99.0201,98.9457,98.955,37287.0
2021-11-11 15:50:00,106.36,106.39,106.32,106.34,79031.0,98.955,98.9829,98.9178,98.9364,79031.0
2021-11-11 15:55:00,106.33,106.35,106.31,106.34,156476.0,98.9271,98.9457,98.9085,98.9364,156476.0
2021-11-12 09:30:00,106.6,106.61,106.54,106.58,18350.0,99.1783,99.1876,99.1225,99.1597,18350.0
2021-11-12 09:35:00,106.57,106.57,106.43,106.45,31604.0,99.1504,99.1504,99.0201,99.0387,31604.0
2021-11-12 09:40:00,106.46,106.51,106.46,106.51,5960.0,99.0481,99.0946,99.0481,99.0946,5960.0
2021-11-12 09:45:00,106.51,106.53,106.45,106.48,10202.0,99.0946,99.1132,99.0387,99.0667,10202.0
2021-11-12 09:50:00,106.46,106.51,106.45,106.51,7377.0,99.0481,99.0946,99.0387,99.0946,7377.0
2021-11-12 09:55:00,106.51,106.57,106.49,106.49,8980.0,99.0946,99.1504,99.076,99.076,8980.0
2021-11-12 10:00:00,106.49,106.56,106.49,106.54,77263.0,99.076,99.1411,99.076,99.1225,77263.0
2021-11-12 10:05:00,106.53,106.61,106.49,106.58,131400.0,99.1132,99.1876,99.076,99.1597,131400.0
2021-11-12 10:10:00,106.58,106.61,106.56,106.57,4750.0,99.1597,99.1876,99.1411,99.1504,4750.0
2021-11-12 10:15:00,106.58,106.63,106.57,106.63,3400.0,99.1597,99.2062,99.1504,99.2062,3400.0
2021-11-12 10:20:00,106.65,106.66,106.58,106.59,17631.0,99.2248,99.2341,99.1597,99.169,17631.0
2021-11-12 10:25:00,106.61,106.61,106.54,106.57,17999.0,99.1876,99.1876,99.1225,99.1504,17999.0
2021-11-12 10:30:00,106.56,106.58,106.51,106.51,3620.0,99.1411,99.1597,99.0946,99.0946,3620.0
2021-11-12 10:35:00,106.52,106.56,106.5,106.54,11291.0,99.1039,99.1411,99.0853,99.1225,11291.0
2021-11-12 10:40:00,106.54,106.59,106.54,106.58,34550.0,99.1225,99.169,99.1225,99.1597,34550.0
2021-11-12 10:45:00,106.58,106.64,106.57,106.63,13953.0,99.1597,99.2155,99.1504,99.2062,13953.0
2021-11-12 10:50:00,106.62,106.66,106.61,106.61,7100.0,99.1969,99.2341,99.1876,99.1876,7100.0
2021-11-12 10:55:00,106.62,106.7,106.61,106.7,3204.0,99.1969,99.2713,99.1876,99.2713,3204.0
2021-11-12 11:00:00,106.71,106.82,106.7,106.81,32993.0,99.2806,99.383,99.2713,99.3737,32993.0
2021-11-12 11:05:00,106.82,106.83,106.77,106.83,17544.0,99.383,99.3923,99.3365,99.3923,17544.0
2021-11-12 11:10:00,106.84,106.85,106.8,106.85,25075.0,99.4016,99.4109,99.3644,99.4109,25075.0
2021-11-12 11:15:00,106.85,106.98,106.85,106.98,23248.0,99.4109,99.5318,99.4109,99.5318,23248.0
2021-11-12 11:20:00,106.98,106.99,106.95,106.99,12946.0,99.5318,99.5412,99.5039,99.5412,12946.0
2021-11-12 11:25:00,106.99,107.0,106.95,106.98,14261.0,99.5412,99.5505,99.5039,99.5318,14261.0
2021-11-12 11:30:00,106.98,107.0,106.95,106.99,19884.0,99.5318,99.5505,99.5039,99.5412,19884.0
2021-11-12 11:35:00,107.0,107.0,106.96,106.97,15100.0,99.5505,99.5505,99.5132,99.5225,15100.0
2021-11-12 11:40:00,106.98,107.01,106.98,106.98,5100.0,99.5318,99.5598,99.5318,99.5318,5100.0
2021-11-12 11:45:00,106.98,106.98,106.93,106.95,9700.0,99.5318,99.5318,99.4853,99.5039,9700.0
2021-11-12 11:50:00,106.95,107.03,106.94,107.03,10403.0,99.5039,99.5784,99.4946,99.5784,10403.0
2021-11-12 11:55:00,107.02,107.04,107.01,107.02,7305.0,99.5691,99.5877,99.5598,99.5691,7305.0
2021-11-12 12:00:00,107.02,107.06,107.01,107.02,12250.0,99.5691,99.6063,99.5598,99.5691,12250.0
2021-11-12 12:05:00,107.02,107.03,106.97,106.97,6500.0,99.5691,99.5784,99.5225,99.5225,6500.0
2021-11-12 12:10:00,106.97,107.04,106.97,107.04,8091.0,99.5225,99.5877,99.5225,99.5877,8091.0
2021-11-12 12:15:00,107.04,107.05,107.02,107.03,3000.0,99.5877,99.597,99.5691,99.5784,3000.0
2021-11-12 12:20:00,107.04,107.05,107.02,107.02,9702.0,99.5877,99.597,99.5691,99.5691,9702.0
2021-11-12 12:25:00,107.02,107.02,107.0,107.02,6364.0,99.5691,99.5691,99.5505,99.5691,6364.0
2021-11-12 12:30:00,107.02,107.02,107.0,107.01,5454.0,99.5691,99.5691,99.5505,99.5598,5454.0
2021-11-12 12:35:00,107.01,107.01,106.99,107.01,5687.0,99.5598,99.5598,99.5412,99.5598,5687.0
2021-11-12 12:40:00,107.01,107.01,106.99,106.99,4517.0,99.5598,99.5598,99.5412,99.5412,4517.0
2021-11-12 12:45:00,106.99,107.0,106.97,106.97,11148.0,99.5412,99.5505,99.5225,99.5225,11148.0
2021-11-12 12:50:00,106.96,106.98,106.94,106.98,21415.0,99.5132,99.5318,99.4946,99.5318,21415.0
2021-11-12 12:55:00,106.98,106.99,106.94,106.95,4984.0,99.5318,99.5412,99.4946,99.5039,4984.0
2021-11-12 13:00:00,106.96,106.96,106.89,106.91,47350.0,99.5132,99.5132,99.4481,99.4667,47350.0
2021-11-12 13:05:00,106.92,106.93,106.88,106.89,5386.0,99.476,99.4853,99.4388,99.4481,5386.0
2021-11-12 13:10:00,106.9,106.94,106.9,106.93,6267.0,99.4574,99.4946,99.4574,99.4853,6267.0
2021-11-12 13:15:00,106.93,106.94,106.9,106.94,12222.0,99.4853,99.4946,99.4574,99.4946,12222.0
2021-11-12 13:20:00,106.93,106.94,106.93,106.94,6187.0,99.4853,99.4946,99.4853,99.4946,6187.0
2021-11-12 13:25:00,106.94,106.96,106.93,106.94,18067.0,99.4946,99.5132,99.4853,99.4946,18067.0
2021-11-12 13:30:00,106.95,107.0,106.95,106.99,3574.0,99.5039,99.5505,99.5039,99.5412,3574.0
2021-11-12 13:35:00,107.0,107.0,106.98,106.98,2000.0,99.5505,99.5505,99.5318,99.5318,2000.0
2021-11-12 13:40:00,106.98,106.98,106.97,106.97,11157.0,99.5318,99.5318,99.5225,99.5225,11157.0
2021-11-12 13:45:00,106.97,106.97,106.93,106.94,5940.0,99.5225,99.5225,99.4853,99.4946,5940.0
2021-11-12 13:50:00,106.94,106.98,106.94,106.98,13328.0,99.4946,99.5318,99.4946,99.5318,13328.0
2021-11-12 13:55:00,106.98,107.0,106.98,107.0,8919.0,99.5318,99.5505,99.5318,99.5505,8919.0
2021-11-12 14:00:00,107.0,107.0,106.97,106.97,3400.0,99.5505,99.5505,99.5225,99.5225,3400.0
2021-11-12 14:05:00,106.97,106.97,106.95,106.96,5197.0,99.5225,99.5225,99.5039,99.5132,5197.0
2021-11-12 14:10:00,106.97,107.0,106.97,106.98,6479.0,99.5225,99.5505,99.5225,99.5318,6479.0
2021-11-12 14:15:00,106.98,107.01,106.98,106.99,8656.0,99.5318,99.5598,99.5318,99.5412,8656.0
2021-11-12 14:20:00,106.99,106.99,106.96,106.97,3494.0,99.5412,99.5412,99.5132,99.5225,3494.0
2021-11-12 14:25:00,106.98,106.98,106.92,106.92,11037.0,99.5318,99.5318,99.476,99.476,11037.0
2021-11-12 14:30:00,106.93,106.93,106.89,106.9,11262.0,99.4853,99.4853,99.4481,99.4574,11262.0
2021-11-12 14:35:00,106.89,106.93,106.87,106.92,7700.0,99.4481,99.4853,99.4295,99.476,7700.0
2021-11-12 14:40:00,106.92,106.92,106.91,106.92,1012.0,99.476,99.476,99.4667,99.476,1012.0
2021-11-12 14:45:00,106.93,106.95,106.93,106.94,2300.0,99.4853,99.5039,99.4853,99.4946,2300.0
2021-11-12 14:50:00,106.95,106.96,106.95,106.95,10178.0,99.5039,99.5132,99.5039,99.5039,10178.0
2021-11-12 14:55:00,106.94,106.98,106.94,106.94,3700.0,99.4946,99.5318,99.4946,99.4946,3700.0
2021-11-12 15:00:00,106.94,106.96,106.93,106.95,3988.0,99.4946,99.5132,99.4853,99.5039,3988.0
2021-11-12 15:05:00,106.96,106.98,106.95,106.97,13408.0,99.5132,99.5318,99.5039,99.5225,13408.0
2021-11-12 15:10:00,106.97,107.0,106.96,107.0,3758.0,99.5225,99.5505,99.5132,99.5505,3758.0
2021-11-12 15:15:00,106.99,107.0,106.97,106.99,8325.0,99.5412,99.5505,99.5225,99.5412,8325.0
2021-11-12 15:20:00,107.0,107.02,106.99,107.01,681345.0,99.5505,99.5691,99.5412,99.5598,681345.0
2021-11-12 15:25:00,107.01,107.03,107.0,107.02,1049345.0,99.5598,99.5784,99.5505,99.5691,1049345.0
2021-11-12 15:30:00,107.02,107.09,107.01,107.09,273082.0,99.5691,99.6342,99.5598,99.6342,273082.0
2021-11-12 15:35:00,107.09,107.11,107.06,107.06,31901.0,99.6342,99.6528,99.6063,99.6063,31901.0
2021-11-12 15:40:00,107.07,107.08,107.03,107.04,19253.0,99.6156,99.6249,99.5784,99.5877,19253.0
2021-11-12 15:45:00,107.05,107.05,106.99,106.99,42583.0,99.597,99.597,99.5412,99.5412,42583.0
2021-11-12 15:50:00,107.0,107.05,107.0,107.01,65277.0,99.5505,99.597,99.5505,99.5598,65277.0
2021-11-12 15:55:00,107.01,107.06,107.0,107.06,40626.0,99.5598,99.6063,99.5505,99.6063,40626.0
2021-11-15 09:30:00,107.3,107.33,107.25,107.28,26856.0,99.8296,99.8575,99.783,99.811,26856.0
2021-11-15 09:35:00,107.28,107.28,107.24,107.27,12888.0,99.811,99.811,99.7737,99.8017,12888.0
2021-11-15 09:40:00,107.27,107.28,107.17,107.18,32082.0,99.8017,99.811,99.7086,99.7179,32082.0
2021-11-15 09:45:00,107.19,107.22,107.17,107.18,29744.0,99.7272,99.7551,99.7086,99.7179,29744.0
2021-11-15 09:50:00,107.18,107.23,107.1,107.23,13006.0,99.7179,99.7644,99.6435,99.7644,13006.0
2021-11-15 09:55:00,107.24,107.3,107.24,107.3,12871.0,99.7737,99.8296,99.7737,99.8296,12871.0
2021-11-15 10:00:00,107.3,107.3,107.18,107.18,9482.0,99.8296,99.8296,99.7179,99.7179,9482.0
2021-11-15 10:05:00,107.19,107.22,107.17,107.19,15940.0,99.7272,99.7551,99.7086,99.7272,15940.0
2021-11-15 10:10:00,107.16,107.2,107.15,107.16,18310.0,99.6993,99.7365,99.69,99.6993,18310.0
2021-11-15 10:15:00,107.17,107.17,107.13,107.14,5352.0,99.7086,99.7086,99.6714,99.6807,5352.0
2021-11-15 10:20:00,107.13,107.2,107.13,107.17,2200.0,99.6714,99.7365,99.6714,99.7086,2200.0
2021-11-15 10:25:00,107.17,107.18,107.13,107.13,1800.0,99.7086,99.7179,99.6714,99.6714,1800.0
2021-11-15 10:30:00,107.13,107.14,107.1,107.13,5231.0,99.6714,99.6807,99.6435,99.6714,5231.0
2021-11-15 10:35:00,107.12,107.14,107.1,107.1,39712.0,99.6621,99.6807,99.6435,99.6435,39712.0
2021-11-15 10:40:00,107.1,107.12,107.07,107.1,53463.0,99.6435,99.6621,99.6156,99.6435,53463.0
2021-11-15 10:45:00,107.1,107.15,107.1,107.15,50241.0,99.6435,99.69,99.6435,99.69,50241.0
2021-11-15 10:50:00,107.16,107.18,107.14,107.15,73473.0,99.6993,99.7179,99.6807,99.69,73473.0
2021-11-15 10:55:00,107.15,107.16,107.14,107.14,62409.0,99.69,99.6993,99.6807,99.6807,62409.0
2021-11-15 11:00:00,107.14,107.18,107.13,107.14,91901.0,99.6807,99.7179,99.6714,99.6807,91901.0
2021-11-15 11:05:00,107.14,107.18,107.13,107.18,68610.0,99.6807,99.7179,99.6714,99.7179,68610.0
2021-11-15 11:10:00,107.17,107.18,107.15,107.17,95376.0,99.7086,99.7179,99.69,99.7086,95376.0
2021-11-15 11:15:00,107.17,107.18,107.13,107.15,114301.0,99.7086,99.7179,99.6714,99.69,114301.0
2021-11-15 11:20:00,107.15,107.17,107.14,107.16,51632.0,99.69,99.7086,99.6807,99.6993,51632.0
2021-11-15 11:25:00,107.16,107.16,107.12,107.14,56221.0,99.6993,99.6993,99.6621,99.6807,56221.0
2021-11-15 11:30:00,107.13,107.18,107.12,107.17,32778.0,99.6714,99.7179,99.6621,99.7086,32778.0
2021-11-15 11:35:00,107.18,107.21,107.17,107.17,27161.0,99.7179,99.7458,99.7086,99.7086,27161.0
2021-11-15 11:40:00,107.16,107.17,106.9,106.9,104698.0,99.6993,99.7086,99.4574,99.4574,104698.0
2021-11-15 11:45:00,106.88,107.0,106.87,106.96,42175.0,99.4388,99.5505,99.4295,99.5132,42175.0
2021-11-15 11:50:00,106.94,106.95,106.88,106.92,21669.0,99.4946,99.5039,99.4388,99.476,21669.0
2021-11-15 11:55:00,106.93,106.99,106.93,106.99,15225.0,99.4853,99.5412,99.4853,99.5412,15225.0
2021-11-15 12:00:00,106.99,107.01,106.96,107.0,15206.0,99.5412,99.5598,99.5132,99.5505,15206.0
2021-11-15 12:05:00,106.99,107.01,106.98,106.99,9976.0,99.5412,99.5598,99.5318,99.5412,9976.0
2021-11-15 12:10:00,107.0,107.02,106.96,106.99,28059.0,99.5505,99.5691,99.5132,99.5412,28059.0
2021-11-15 12:15:00,106.98,106.99,106.93,106.93,22314.0,99.5318,99.5412,99.4853,99.4853,22314.0
2021-11-15 12:20:00,106.94,106.94,106.84,106.88,13081.0,99.4946,99.4946,99.4016,99.4388,13081.0
2021-11-15 12:25:00,106.87,106.91,106.86,106.88,17485.0,99.4295,99.4667,99.4202,99.4388,17485.0
2021-11-15 12:30:00,106.89,106.94,106.89,106.93,10563.0,99.4481,99.4946,99.4481,99.4853,10563.0
2021-11-15 12:35:00,106.93,106.96,106.92,106.96,7149.0,99.4853,99.5132,99.476,99.5132,7149.0
2021-11-15 12:40:00,106.96,107.01,106.93,106.99,39801.0,99.5132,99.5598,99.4853,99.5412,39801.0
2021-11-15 12:45:00,106.99,107.0,106.96,106.97,12299.0,99.5412,99.5505,99.5132,99.5225,12299.0
2021-11-15 12:50:00,106.97,107.0,106.96,106.98,16755.0,99.5225,99.5505,99.5132,99.5318,16755.0
2021-11-15 12:55:00,106.98,106.99,106.98,106.99,12697.0,99.5318,99.5412,99.5318,99.5412,12697.0
2021-11-15 13:00:00,106.99,107.03,106.96,107.03,17302.0,99.5412,99.5784,99.5132,99.5784,17302.0
2021-11-15 13:05:00,107.03,107.03,107.0,107.01,16440.0,99.5784,99.5784,99.5505,99.5598,16440.0
2021-11-15 13:10:00,107.01,107.02,106.99,107.0,44242.0,99.5598,99.5691,99.5412,99.5505,44242.0
2021-11-15 13:15:00,106.99,107.04,106.99,107.0,38341.0,99.5412,99.5877,99.5412,99.5505,38341.0
2021-11-15 13:20:00,107.0,107.01,106.94,106.99,59533.0,99.5505,99.5598,99.4946,99.5412,59533.0
2021-11-15 13:25:00,106.99,107.0,106.96,106.99,26310.0,99.5412,99.5505,99.5132,99.5412,26310.0
2021-11-15 13:30:00,106.99,107.01,106.98,106.98,33165.0,99.5412,99.5598,99.5318,99.5318,33165.0
2021-11-15 13:35:00,106.97,106.98,106.96,106.97,8982.0,99.5225,99.5318,99.5132,99.5225,8982.0
2021-11-15 13:40:00,106.97,106.97,106.94,106.96,13705.0,99.5225,99.5225,99.4946,99.5132,13705.0
2021-11-15 13:45:00,106.96,107.0,106.96,107.0,17706.0,99.5132,99.5505,99.5132,99.5505,17706.0
2021-11-15 13:50:00,107.0,107.0,106.97,106.98,12893.0,99.5505,99.5505,99.5225,99.5318,12893.0
2021-11-15 13:55:00,106.97,106.99,106.96,106.96,22639.0,99.5225,99.5412,99.5132,99.5132,22639.0
2021-11-15 14:00:00,106.95,106.96,106.93,106.95,18942.0,99.5039,99.5132,99.4853,99.5039,18942.0
2021-11-15 14:05:00,106.94,106.95,106.92,106.94,11800.0,99.4946,99.5039,99.476,99.4946,11800.0
2021-11-15 14:10:00,106.94,106.96,106.94,106.94,6369.0,99.4946,99.5132,99.4946,99.4946,6369.0
2021-11-15 14:15:00,106.94,106.94,106.91,106.91,10899.0,99.4946,99.4946,99.4667,99.4667,10899.0
2021-11-15 14:20:00,106.9,106.93,106.89,106.93,19295.0,99.4574,99.4853,99.4481,99.4853,19295.0
2021-11-15 14:25:00,106.92,106.92,106.89,106.92,10600.0,99.476,99.476,99.4481,99.476,10600.0
2021-11-15 14:30:00,106.92,106.94,106.91,106.94,11108.0,99.476,99.4946,99.4667,99.4946,11108.0
2021-11-15 14:35:00,106.95,106.96,106.95,106.95,7264.0,99.5039,99.5132,99.5039,99.5039,7264.0
2021-11-15 14:40:00,106.95,107.03,106.95,107.03,44961.0,99.5039,99.5784,99.5039,99.5784,44961.0
2021-11-15 14:45:00,107.02,107.04,107.01,107.02,26619.0,99.5691,99.5877,99.5598,99.5691,26619.0
2021-11-15 14:50:00,107.03,107.03,106.98,106.98,18700.0,99.5784,99.5784,99.5318,99.5318,18700.0
2021-11-15 14:55:00,106.99,107.03,106.99,107.01,17236.0,99.5412,99.5784,99.5412,99.5598,17236.0
2021-11-15 15:00:00,107.0,107.02,106.98,106.98,23000.0,99.5505,99.5691,99.5318,99.5318,23000.0
2021-11-15 15:05:00,106.98,106.99,106.97,106.97,34785.0,99.5318,99.5412,99.5225,99.5225,34785.0
2021-11-15 15:10:00,106.97,107.0,106.97,106.99,37009.0,99.5225,99.5505,99.5225,99.5412,37009.0
2021-11-15 15:15:00,106.99,107.03,106.98,107.01,15105.0,99.5412,99.5784,99.5318,99.5598,15105.0
2021-11-15 15:20:00,107.01,107.03,107.0,107.01,21638.0,99.5598,99.5784,99.5505,99.5598,21638.0
2021-11-15 15:25:00,107.0,107.03,106.99,107.03,21895.0,99.5505,99.5784,99.5412,99.5784,21895.0
2021-11-15 15:30:00,107.03,107.03,106.96,106.97,41254.0,99.5784,99.5784,99.5132,99.5225,41254.0
2021-11-15 15:35:00,106.96,106.97,106.93,106.93,57159.0,99.5132,99.5225,99.4853,99.4853,57159.0
2021-11-15 15:40:00,106.94,106.95,106.91,106.93,54172.0,99.4946,99.5039,99.4667,99.4853,54172.0
2021-11-15 15:45:00,106.93,106.93,106.86,106.88,83678.0,99.4853,99.4853,99.4202,99.4388,83678.0
2021-11-15 15:50:00,106.88,106.88,106.84,106.86,147111.0,99.4388,99.4388,99.4016,99.4202,147111.0
2021-11-15 15:55:00,106.85,106.98,106.85,106.97,70406.0,99.4109,99.5318,99.4109,99.5225,70406.0
2021-11-16 09:30:00,106.95,107.05,106.93,107.04,80611.0,99.5039,99.597,99.4853,99.5877,80611.0
2021-11-16 09:35:00,107.05,107.2,107.05,107.12,57652.0,99.597,99.7365,99.597,99.6621,57652.0
2021-11-16 09:40:00,107.13,107.16,107.11,107.15,21543.0,99.6714,99.6993,99.6528,99.69,21543.0
2021-11-16 09:45:00,107.16,107.19,107.14,107.18,22842.0,99.6993,99.7272,99.6807,99.7179,22842.0
2021-11-16 09:50:00,107.19,107.2,107.07,107.1,66361.0,99.7272,99.7365,99.6156,99.6435,66361.0
2021-11-16 09:55:00,107.14,107.14,107.1,107.1,49587.0,99.6807,99.6807,99.6435,99.6435,49587.0
2021-11-16 10:00:00,107.11,107.17,107.11,107.16,22465.0,99.6528,99.7086,99.6528,99.6993,22465.0
2021-11-16 10:05:00,107.16,107.17,107.1,107.14,59295.0,99.6993,99.7086,99.6435,99.6807,59295.0
2021-11-16 10:10:00,107.15,107.17,107.13,107.17,10343.0,99.69,99.7086,99.6714,99.7086,10343.0
2021-11-16 10:15:00,107.17,107.2,107.11,107.13,50029.0,99.7086,99.7365,99.6528,99.6714,50029.0
2021-11-16 10:20:00,107.13,107.16,107.08,107.1,15174.0,99.6714,99.6993,99.6249,99.6435,15174.0
2021-11-16 10:25:00,107.1,107.12,107.03,107.03,11263.0,99.6435,99.6621,99.5784,99.5784,11263.0
2021-11-16 10:30:00,107.03,107.1,107.02,107.1,10700.0,99.5784,99.6435,99.5691,99.6435,10700.0
2021-11-16 10:35:00,107.1,107.13,107.08,107.08,23977.0,99.6435,99.6714,99.6249,99.6249,23977.0
2021-11-16 10:40:00,107.09,107.11,107.05,107.06,27975.0,99.6342,99.6528,99.597,99.6063,27975.0
2021-11-16 10:45:00,107.07,107.07,107.03,107.05,26583.0,99.6156,99.6156,99.5784,99.597,26583.0
2021-11-16 10:50:00,107.04,107.07,107.04,107.06,15107.0,99.5877,99.6156,99.5877,99.6063,15107.0
2021-11-16 10:55:00,107.06,107.08,107.05,107.08,23740.0,99.6063,99.6249,99.597,99.6249,23740.0
2021-11-16 11:00:00,107.1,107.16,107.1,107.16,24057.0,99.6435,99.6993,99.6435,99.6993,24057.0
2021-11-16 11:05:00,107.16,107.18,107.16,107.18,9509.0,99.6993,99.7179,99.6993,99.7179,9509.0
2021-11-16 11:10:00,107.19,107.27,107.19,107.27,15471.0,99.7272,99.8017,99.7272,99.8017,15471.0
2021-11-16 11:15:00,107.26,107.33,107.26,107.31,18624.0,99.7924,99.8575,99.7924,99.8389,18624.0
2021-11-16 11:20:00,107.32,107.36,107.3,107.3,37240.0,99.8482,99.8854,99.8296,99.8296,37240.0
2021-11-16 11:25:00,107.3,107.33,107.29,107.31,26116.0,99.8296,99.8575,99.8203,99.8389,26116.0
2021-11-16 11:30:00,107.32,107.32,107.3,107.31,34936.0,99.8482,99.8482,99.8296,99.8389,34936.0
2021-11-16 11:35:00,107.32,107.34,107.31,107.31,15296.0,99.8482,99.8668,99.8389,99.8389,15296.0
2021-11-16 11:40:00,107.31,107.31,107.27,107.27,11592.0,99.8389,99.8389,99.8017,99.8017,11592.0
2021-11-16 11:45:00,107.27,107.29,107.27,107.27,23441.0,99.8017,99.8203,99.8017,99.8017,23441.0
2021-11-16 11:50:00,107.27,107.31,107.26,107.31,11391.0,99.8017,99.8389,99.7924,99.8389,11391.0
2021-11-16 11:55:00,107.3,107.31,107.29,107.3,18780.0,99.8296,99.8389,99.8203,99.8296,18780.0
2021-11-16 12:00:00,107.31,107.35,107.29,107.32,265306.0,99.8389,99.8761,99.8203,99.8482,265306.0
2021-11-16 12:05:00,107.32,107.34,107.31,107.31,13693.0,99.8482,99.8668,99.8389,99.8389,13693.0
2021-11-16 12:10:00,107.31,107.33,107.31,107.33,17578.0,99.8389,99.8575,99.8389,99.8575,17578.0
2021-11-16 12:15:00,107.32,107.35,107.32,107.34,9230.0,99.8482,99.8761,99.8482,99.8668,9230.0
2021-11-16 12:20:00,107.34,107.34,107.31,107.34,7400.0,99.8668,99.8668,99.8389,99.8668,7400.0
2021-11-16 12:25:00,107.34,107.34,107.3,107.31,14497.0,99.8668,99.8668,99.8296,99.8389,14497.0
2021-11-16 12:30:00,107.3,107.32,107.29,107.32,18359.0,99.8296,99.8482,99.8203,99.8482,18359.0
2021-11-16 12:35:00,107.32,107.33,107.32,107.33,12025.0,99.8482,99.8575,99.8482,99.8575,12025.0
2021-11-16 12:40:00,107.32,107.39,107.32,107.39,19776.0,99.8482,99.9133,99.8482,99.9133,19776.0
2021-11-16 12:45:00,107.38,107.4,107.37,107.37,17414.0,99.904,99.9226,99.8947,99.8947,17414.0
2021-11-16 12:50:00,107.37,107.38,107.36,107.37,9350.0,99.8947,99.904,99.8854,99.8947,9350.0
2021-11-16 12:55:00,107.37,107.38,107.36,107.38,7987.0,99.8947,99.904,99.8854,99.904,7987.0
2021-11-16 13:00:00,107.38,107.42,107.36,107.41,25353.0,99.904,99.9412,99.8854,99.9319,25353.0
2021-11-16 13:05:00,107.41,107.42,107.4,107.41,9358.0,99.9319,99.9412,99.9226,99.9319,9358.0
2021-11-16 13:10:00,107.41,107.43,107.4,107.41,4446.0,99.9319,99.9505,99.9226,99.9319,4446.0
2021-11-16 13:15:00,107.4,107.44,107.36,107.36,20292.0,99.9226,99.9598,99.8854,99.8854,20292.0
2021-11-16 13:20:00,107.37,107.4,107.37,107.4,15200.0,99.8947,99.9226,99.8947,99.9226,15200.0
2021-11-16 13:25:00,107.39,107.4,107.38,107.39,3651.0,99.9133,99.9226,99.904,99.9133,3651.0
2021-11-16 13:30:00,107.39,107.42,107.39,107.41,16728.0,99.9133,99.9412,99.9133,99.9319,16728.0
2021-11-16 13:35:00,107.41,107.42,107.39,107.41,40977.0,99.9319,99.9412,99.9133,99.9319,40977.0
2021-11-16 13:40:00,107.41,107.43,107.4,107.42,17382.0,99.9319,99.9505,99.9226,99.9412,17382.0
2021-11-16 13:45:00,107.43,107.44,107.41,107.43,73825.0,99.9505,99.9598,99.9319,99.9505,73825.0
2021-11-16 13:50:00,107.43,107.43,107.41,107.43,26885.0,99.9505,99.9505,99.9319,99.9505,26885.0
2021-11-16 13:55:00,107.43,107.44,107.41,107.43,23318.0,99.9505,99.9598,99.9319,99.9505,23318.0
2021-11-16 14:00:00,107.43,107.46,107.42,107.46,13469.0,99.9505,99.9784,99.9412,99.9784,13469.0
2021-11-16 14:05:00,107.45,107.46,107.44,107.44,11000.0,99.9691,99.9784,99.9598,99.9598,11000.0
2021-11-16 14:10:00,107.45,107.45,107.42,107.43,6724.0,99.9691,99.9691,99.9412,99.9505,6724.0
2021-11-16 14:15:00,107.42,107.42,107.38,107.41,12991.0,99.9412,99.9412,99.904,99.9319,12991.0
2021-11-16 14:20:00,107.41,107.41,107.36,107.37,13258.0,99.9319,99.9319,99.8854,99.8947,13258.0
2021-11-16 14:25:00,107.37,107.41,107.37,107.4,12276.0,99.8947,99.9319,99.8947,99.9226,12276.0
2021-11-16 14:30:00,107.4,107.41,107.4,107.4,13796.0,99.9226,99.9319,99.9226,99.9226,13796.0
2021-11-16 14:35:00,107.4,107.4,107.37,107.37,38169.0,99.9226,99.9226,99.8947,99.8947,38169.0
2021-11-16 14:40:00,107.36,107.38,107.35,107.36,8498.0,99.8854,99.904,99.8761,99.8854,8498.0
2021-11-16 14:45:00,107.35,107.36,107.33,107.34,10696.0,99.8761,99.8854,99.8575,99.8668,10696.0
2021-11-16 14:50:00,107.34,107.38,107.34,107.36,24804.0,99.8668,99.904,99.8668,99.8854,24804.0
2021-11-16 14:55:00,107.36,107.37,107.35,107.35,9474.0,99.8854,99.8947,99.8761,99.8761,9474.0
2021-11-16 15:00:00,107.34,107.37,107.33,107.33,25368.0,99.8668,99.8947,99.8575,99.8575,25368.0
2021-11-16 15:05:00,107.33,107.34,107.32,107.32,14932.0,99.8575,99.8668,99.8482,99.8482,14932.0
2021-11-16 15:10:00,107.32,107.32,107.28,107.32,49954.0,99.8482,99.8482,99.811,99.8482,49954.0
2021-11-16 15:15:00,107.32,107.34,107.3,107.33,33875.0,99.8482,99.8668,99.8296,99.8575,33875.0
2021-11-16 15:20:00,107.32,107.34,107.32,107.32,10546.0,99.8482,99.8668,99.8482,99.8482,10546.0
2021-11-16 15:25:00,107.32,107.33,107.3,107.32,38335.0,99.8482,99.8575,99.8296,99.8482,38335.0
2021-11-16 15:30:00,107.31,107.36,107.3,107.35,53978.0,99.8389,99.8854,99.8296,99.8761,53978.0
2021-11-16 15:35:00,107.35,107.36,107.3,107.31,51462.0,99.8761,99.8854,99.8296,99.8389,51462.0
2021-11-16 15:40:00,107.31,107.33,107.3,107.31,39030.0,99.8389,99.8575,99.8296,99.8389,39030.0
2021-11-16 15:45:00,107.3,107.32,107.24,107.24,84296.0,99.8296,99.8482,99.7737,99.7737,84296.0
2021-11-16 15:50:00,107.24,107.29,107.22,107.26,195907.0,99.7737,99.8203,99.7551,99.7924,195907.0
2021-11-16 15:55:00,107.26,107.27,107.18,107.21,180894.0,99.7924,99.8017,99.7179,99.7458,180894.0
2021-11-17 09:30:00,107.11,107.11,107.04,107.05,67145.0,99.6528,99.6528,99.5877,99.597,67145.0
2021-11-17 09:35:00,107.05,107.05,106.99,107.02,11521.0,99.597,99.597,99.5412,99.5691,11521.0
2021-11-17 09:40:00,107.01,107.06,107.0,107.06,23053.0,99.5598,99.6063,99.5505,99.6063,23053.0
2021-11-17 09:45:00,107.06,107.09,107.0,107.0,17465.0,99.6063,99.6342,99.5505,99.5505,17465.0
2021-11-17 09:50:00,106.98,106.98,106.86,106.87,71553.0,99.5318,99.5318,99.4202,99.4295,71553.0
2021-11-17 09:55:00,106.85,106.88,106.83,106.86,28583.0,99.4109,99.4388,99.3923,99.4202,28583.0
2021-11-17 10:00:00,106.85,106.96,106.85,106.96,9800.0,99.4109,99.5132,99.4109,99.5132,9800.0
2021-11-17 10:05:00,106.96,106.96,106.9,106.92,17514.0,99.5132,99.5132,99.4574,99.476,17514.0
2021-11-17 10:10:00,106.93,106.97,106.93,106.96,22700.0,99.4853,99.5225,99.4853,99.5132,22700.0
2021-11-17 10:15:00,106.95,106.96,106.9,106.9,38357.0,99.5039,99.5132,99.4574,99.4574,38357.0
2021-11-17 10:20:00,106.89,106.89,106.86,106.89,30520.0,99.4481,99.4481,99.4202,99.4481,30520.0
2021-11-17 10:25:00,106.91,106.94,106.91,106.91,20622.0,99.4667,99.4946,99.4667,99.4667,20622.0
2021-11-17 10:30:00,106.91,106.97,106.9,106.95,6200.0,99.4667,99.5225,99.4574,99.5039,6200.0
2021-11-17 10:35:00,106.96,107.04,106.96,107.04,11760.0,99.5132,99.5877,99.5132,99.5877,11760.0
2021-11-17 10:40:00,107.04,107.05,106.98,106.99,19518.0,99.5877,99.597,99.5318,99.5412,19518.0
2021-11-17 10:45:00,106.99,107.01,106.96,106.96,7700.0,99.5412,99.5598,99.5132,99.5132,7700.0
2021-11-17 10:50:00,106.96,106.98,106.91,106.95,7148.0,99.5132,99.5318,99.4667,99.5039,7148.0
2021-11-17 10:55:00,106.95,106.96,106.93,106.96,17399.0,99.5039,99.5132,99.4853,99.5132,17399.0
2021-11-17 11:00:00,106.97,106.98,106.94,106.95,29927.0,99.5225,99.5318,99.4946,99.5039,29927.0
2021-11-17 11:05:00,106.96,106.99,106.95,106.98,7555.0,99.5132,99.5412,99.5039,99.5318,7555.0
2021-11-17 11:10:00,106.97,106.99,106.96,106.97,10926.0,99.5225,99.5412,99.5132,99.5225,10926.0
2021-11-17 11:15:00,106.96,106.97,106.95,106.95,25873.0,99.5132,99.5225,99.5039,99.5039,25873.0
2021-11-17 11:20:00,106.96,106.98,106.9,106.9,30669.0,99.5132,99.5318,99.4574,99.4574,30669.0
2021-11-17 11:25:00,106.9,106.94,106.9,106.93,47887.0,99.4574,99.4946,99.4574,99.4853,47887.0
2021-11-17 11:30:00,106.93,106.95,106.91,106.95,72454.0,99.4853,99.5039,99.4667,99.5039,72454.0
2021-11-17 11:35:00,106.94,106.98,106.94,106.98,19739.0,99.4946,99.5318,99.4946,99.5318,19739.0
2021-11-17 11:40:00,106.98,107.01,106.98,106.98,37685.0,99.5318,99.5598,99.5318,99.5318,37685.0
2021-11-17 11:45:00,106.98,107.01,106.97,107.01,21298.0,99.5318,99.5598,99.5225,99.5598,21298.0
2021-11-17 11:50:00,107.01,107.03,106.99,107.03,11906.0,99.5598,99.5784,99.5412,99.5784,11906.0
2021-11-17 11:55:00,107.03,107.11,107.03,107.1,25799.0,99.5784,99.6528,99.5784,99.6435,25799.0
2021-11-17 12:00:00,107.1,107.11,107.05,107.06,23100.0,99.6435,99.6528,99.597,99.6063,23100.0
2021-11-17 12:05:00,107.06,107.06,106.95,106.97,16254.0,99.6063,99.6063,99.5039,99.5225,16254.0
2021-11-17 12:10:00,106.97,106.99,106.95,106.95,7970.0,99.5225,99.5412,99.5039,99.5039,7970.0
2021-11-17 12:15:00,106.95,106.97,106.91,106.92,19168.0,99.5039,99.5225,99.4667,99.476,19168.0
2021-11-17 12:20:00,106.91,106.93,106.86,106.87,21928.0,99.4667,99.4853,99.4202,99.4295,21928.0
2021-11-17 12:25:00,106.87,106.89,106.79,106.79,33533.0,99.4295,99.4481,99.3551,99.3551,33533.0
2021-11-17 12:30:00,106.79,106.83,106.77,106.83,67203.0,99.3551,99.3923,99.3365,99.3923,67203.0
2021-11-17 12:35:00,106.83,106.9,106.82,106.9,35276.0,99.3923,99.4574,99.383,99.4574,35276.0
2021-11-17 12:40:00,106.91,106.92,106.85,106.89,12412.0,99.4667,99.476,99.4109,99.4481,12412.0
2021-11-17 12:45:00,106.88,106.9,106.85,106.88,11058.0,99.4388,99.4574,99.4109,99.4388,11058.0
2021-11-17 12:50:00,106.88,106.88,106.82,106.84,13877.0,99.4388,99.4388,99.383,99.4016,13877.0
2021-11-17 12:55:00,106.84,106.86,106.82,106.85,47748.0,99.4016,99.4202,99.383,99.4109,47748.0
2021-11-17 13:00:00,106.86,106.89,106.82,106.87,24291.0,99.4202,99.4481,99.383,99.4295,24291.0
2021-11-17 13:05:00,106.88,106.93,106.88,106.9,9496.0,99.4388,99.4853,99.4388,99.4574,9496.0
2021-11-17 13:10:00,106.9,106.9,106.86,106.89,7104.0,99.4574,99.4574,99.4202,99.4481,7104.0
2021-11-17 13:15:00,106.89,106.89,106.85,106.89,2600.0,99.4481,99.4481,99.4109,99.4481,2600.0
2021-11-17 13:20:00,106.89,106.94,106.87,106.94,16753.0,99.4481,99.4946,99.4295,99.4946,16753.0
2021-11-17 13:25:00,106.93,106.96,106.93,106.94,21224.0,99.4853,99.5132,99.4853,99.4946,21224.0
2021-11-17 13:30:00,106.95,106.95,106.92,106.94,11248.0,99.5039,99.5039,99.476,99.4946,11248.0
2021-11-17 13:35:00,106.94,106.95,106.92,106.95,4765.0,99.4946,99.5039,99.476,99.5039,4765.0
2021-11-17 13:40:00,106.94,106.97,106.93,106.97,20151.0,99.4946,99.5225,99.4853,99.5225,20151.0
2021-11-17 13:45:00,106.97,106.97,106.93,106.94,15098.0,99.5225,99.5225,99.4853,99.4946,15098.0
2021-11-17 13:50:00,106.94,106.97,106.94,106.97,13575.0,99.4946,99.5225,99.4946,99.5225,13575.0
2021-11-17 13:55:00,106.98,107.0,106.97,107.0,14074.0,99.5318,99.5505,99.5225,99.5505,14074.0
2021-11-17 14:00:00,107.0,107.0,106.96,106.98,77133.0,99.5505,99.5505,99.5132,99.5318,77133.0
2021-11-17 14:05:00,106.98,106.99,106.96,106.97,4600.0,99.5318,99.5412,99.5132,99.5225,4600.0
2021-11-17 14:10:00,106.97,106.97,106.94,106.95,6261.0,99.5225,99.5225,99.4946,99.5039,6261.0
2021-11-17 14:15:00,106.95,106.96,106.89,106.91,40917.0,99.5039,99.5132,99.4481,99.4667,40917.0
2021-11-17 14:20:00,106.9,106.9,106.85,106.86,17780.0,99.4574,99.4574,99.4109,99.4202,17780.0
2021-11-17 14:25:00,106.85,106.9,106.84,106.89,29278.0,99.4109,99.4574,99.4016,99.4481,29278.0
2021-11-17 14:30:00,106.89,106.9,106.85,106.86,45811.0,99.4481,99.4574,99.4109,99.4202,45811.0
2021-11-17 14:35:00,106.86,106.9,106.86,106.88,12600.0,99.4202,99.4574,99.4202,99.4388,12600.0
2021-11-17 14:40:00,106.88,106.91,106.88,106.9,30792.0,99.4388,99.4667,99.4388,99.4574,30792.0
2021-11-17 14:45:00,106.9,106.94,106.9,106.94,11964.0,99.4574,99.4946,99.4574,99.4946,11964.0
2021-11-17 14:50:00,106.95,106.95,106.9,106.91,9422.0,99.5039,99.5039,99.4574,99.4667,9422.0
2021-11-17 14:55:00,106.91,106.95,106.91,106.95,13819.0,99.4667,99.5039,99.4667,99.5039,13819.0
2021-11-17 15:00:00,106.95,106.95,106.87,106.87,11015.0,99.5039,99.5039,99.4295,99.4295,11015.0
2021-11-17 15:05:00,106.87,106.89,106.85,106.88,32872.0,99.4295,99.4481,99.4109,99.4388,32872.0
2021-11-17 15:10:00,106.88,106.91,106.87,106.91,14127.0,99.4388,99.4667,99.4295,99.4667,14127.0
2021-11-17 15:15:00,106.91,106.99,106.91,106.93,36285.0,99.4667,99.5412,99.4667,99.4853,36285.0
2021-11-17 15:20:00,106.94,106.97,106.93,106.97,15036.0,99.4946,99.5225,99.4853,99.5225,15036.0
2021-11-17 15:25:00,106.98,106.98,106.93,106.93,15617.0,99.5318,99.5318,99.4853,99.4853,15617.0
2021-11-17 15:30:00,106.94,106.96,106.92,106.96,32267.0,99.4946,99.5132,99.476,99.5132,32267.0
2021-11-17 15:35:00,106.96,106.99,106.94,106.97,60046.0,99.5132,99.5412,99.4946,99.5225,60046.0
2021-11-17 15:40:00,106.98,106.99,106.94,106.98,45297.0,99.5318,99.5412,99.4946,99.5318,45297.0
2021-11-17 15:45:00,106.97,107.02,106.95,106.97,84010.0,99.5225,99.5691,99.5039,99.5225,84010.0
2021-11-17 15:50:00,106.97,106.99,106.94,106.95,154620.0,99.5225,99.5412,99.4946,99.5039,154620.0
2021-11-17 15:55:00,106.94,106.96,106.91,106.93,89317.0,99.4946,99.5132,99.4667,99.4853,89317.0
2021-11-18 09:30:00,106.96,107.02,106.79,106.85,15348.0,99.5132,99.5691,99.3551,99.4109,15348.0
2021-11-18 09:35:00,106.85,106.88,106.79,106.88,17363.0,99.4109,99.4388,99.3551,99.4388,17363.0
2021-11-18 09:40:00,106.88,106.91,106.84,106.84,160513.0,99.4388,99.4667,99.4016,99.4016,160513.0
2021-11-18 09:45:00,106.84,106.93,106.84,106.88,27541.0,99.4016,99.4853,99.4016,99.4388,27541.0
2021-11-18 09:50:00,106.86,106.87,106.74,106.75,15787.0,99.4202,99.4295,99.3086,99.3179,15787.0
2021-11-18 09:55:00,106.76,106.78,106.71,106.76,25593.0,99.3272,99.3458,99.2806,99.3272,25593.0
2021-11-18 10:00:00,106.75,106.76,106.71,106.75,20188.0,99.3179,99.3272,99.2806,99.3179,20188.0
2021-11-18 10:05:00,106.76,106.77,106.63,106.64,22537.0,99.3272,99.3365,99.2062,99.2155,22537.0
2021-11-18 10:10:00,106.63,106.63,106.4,106.45,77249.0,99.2062,99.2062,98.9922,99.0387,77249.0
2021-11-18 10:15:00,106.44,106.5,106.39,106.39,16684.0,99.0294,99.0853,98.9829,98.9829,16684.0
2021-11-18 10:20:00,106.38,106.47,106.33,106.45,67390.0,98.9736,99.0574,98.9271,99.0387,67390.0
2021-11-18 10:25:00,106.44,106.46,106.38,106.42,80757.0,99.0294,99.0481,98.9736,99.0108,80757.0
2021-11-18 10:30:00,106.42,106.53,106.41,106.51,25989.0,99.0108,99.1132,99.0015,99.0946,25989.0
2021-11-18 10:35:00,106.53,106.58,106.52,106.54,16686.0,99.1132,99.1597,99.1039,99.1225,16686.0
2021-11-18 10:40:00,106.55,106.58,106.45,106.47,5120.0,99.1318,99.1597,99.0387,99.0574,5120.0
2021-11-18 10:45:00,106.47,106.56,106.47,106.55,9008.0,99.0574,99.1411,99.0574,99.1318,9008.0
2021-11-18 10:50:00,106.55,106.6,106.51,106.54,10872.0,99.1318,99.1783,99.0946,99.1225,10872.0
2021-11-18 10:55:00,106.54,106.59,106.52,106.57,17682.0,99.1225,99.169,99.1039,99.1504,17682.0
2021-11-18 11:00:00,106.57,106.58,106.48,106.48,20373.0,99.1504,99.1597,99.0667,99.0667,20373.0
2021-11-18 11:05:00,106.5,106.58,106.5,106.58,14820.0,99.0853,99.1597,99.0853,99.1597,14820.0
2021-11-18 11:10:00,106.56,106.67,106.55,106.64,32514.0,99.1411,99.2434,99.1318,99.2155,32514.0
2021-11-18 11:15:00,106.65,106.69,106.64,106.67,25392.0,99.2248,99.262,99.2155,99.2434,25392.0
2021-11-18 11:20:00,106.67,106.7,106.66,106.69,32316.0,99.2434,99.2713,99.2341,99.262,32316.0
2021-11-18 11:25:00,106.69,106.7,106.66,106.68,22258.0,99.262,99.2713,99.2341,99.2527,22258.0
2021-11-18 11:30:00,106.67,106.85,106.66,106.83,42075.0,99.2434,99.4109,99.2341,99.3923,42075.0
2021-11-18 11:35:00,106.81,106.88,106.79,106.86,26712.0,99.3737,99.4388,99.3551,99.4202,26712.0
2021-11-18 11:40:00,106.86,106.9,106.85,106.9,28029.0,99.4202,99.4574,99.4109,99.4574,28029.0
2021-11-18 11:45:00,106.89,106.91,106.88,106.9,26778.0,99.4481,99.4667,99.4388,99.4574,26778.0
2021-11-18 11:50:00,106.9,106.91,106.86,106.88,17433.0,99.4574,99.4667,99.4202,99.4388,17433.0
2021-11-18 11:55:00,106.88,106.91,106.87,106.88,23376.0,99.4388,99.4667,99.4295,99.4388,23376.0
2021-11-18 12:00:00,106.88,106.99,106.88,106.99,32787.0,99.4388,99.5412,99.4388,99.5412,32787.0
2021-11-18 12:05:00,107.0,107.0,106.96,106.97,23028.0,99.5505,99.5505,99.5132,99.5225,23028.0
2021-11-18 12:10:00,106.98,107.01,106.97,107.01,9358.0,99.5318,99.5598,99.5225,99.5598,9358.0
2021-11-18 12:15:00,107.01,107.02,106.98,107.0,19337.0,99.5598,99.5691,99.5318,99.5505,19337.0
2021-11-18 12:20:00,107.0,107.04,106.98,107.04,10867.0,99.5505,99.5877,99.5318,99.5877,10867.0
2021-11-18 12:25:00,107.04,107.07,107.03,107.06,9861.0,99.5877,99.6156,99.5784,99.6063,9861.0
2021-11-18 12:30:00,107.06,107.07,107.03,107.04,8861.0,99.6063,99.6156,99.5784,99.5877,8861.0
2021-11-18 12:35:00,107.04,107.04,106.99,107.0,7580.0,99.5877,99.5877,99.5412,99.5505,7580.0
2021-11-18 12:40:00,107.01,107.02,106.98,107.0,10520.0,99.5598,99.5691,99.5318,99.5505,10520.0
2021-11-18 12:45:00,106.99,107.0,106.9,106.91,32509.0,99.5412,99.5505,99.4574,99.4667,32509.0
2021-11-18 12:50:00,106.9,106.9,106.84,106.89,18014.0,99.4574,99.4574,99.4016,99.4481,18014.0
2021-11-18 12:55:00,106.88,106.88,106.82,106.87,18127.0,99.4388,99.4388,99.383,99.4295,18127.0
2021-11-18 13:00:00,106.86,106.9,106.84,106.9,5223.0,99.4202,99.4574,99.4016,99.4574,5223.0
2021-11-18 13:05:00,106.9,106.93,106.9,106.91,3428.0,99.4574,99.4853,99.4574,99.4667,3428.0
2021-11-18 13:10:00,106.92,106.97,106.92,106.96,8588.0,99.476,99.5225,99.476,99.5132,8588.0
2021-11-18 13:15:00,106.96,106.96,106.88,106.88,3110.0,99.5132,99.5132,99.4388,99.4388,3110.0
2021-11-18 13:20:00,106.88,106.88,106.84,106.88,6975.0,99.4388,99.4388,99.4016,99.4388,6975.0
2021-11-18 13:25:00,106.88,106.91,106.86,106.88,3780.0,99.4388,99.4667,99.4202,99.4388,3780.0
2021-11-18 13:30:00,106.88,106.9,106.86,106.9,7964.0,99.4388,99.4574,99.4202,99.4574,7964.0
2021-11-18 13:35:00,106.89,106.92,106.88,106.9,4640.0,99.4481,99.476,99.4388,99.4574,4640.0
2021-11-18 13:40:00,106.88,106.91,106.87,106.91,7900.0,99.4388,99.4667,99.4295,99.4667,7900.0
2021-11-18 13:45:00,106.91,106.94,106.9,106.94,3081.0,99.4667,99.4946,99.4574,99.4946,3081.0
2021-11-18 13:50:00,106.93,106.93,106.89,106.9,4200.0,99.4853,99.4853,99.4481,99.4574,4200.0
2021-11-18 13:55:00,106.9,106.92,106.89,106.91,4659.0,99.4574,99.476,99.4481,99.4667,4659.0
2021-11-18 14:00:00,106.91,106.92,106.84,106.91,18964.0,99.4667,99.476,99.4016,99.4667,18964.0
2021-11-18 14:05:00,106.91,106.94,106.9,106.91,3600.0,99.4667,99.4946,99.4574,99.4667,3600.0
2021-11-18 14:10:00,106.91,106.92,106.88,106.9,8753.0,99.4667,99.476,99.4388,99.4574,8753.0
2021-11-18 14:15:00,106.9,106.91,106.87,106.88,3100.0,99.4574,99.4667,99.4295,99.4388,3100.0
2021-11-18 14:20:00,106.87,106.88,106.84,106.84,14499.0,99.4295,99.4388,99.4016,99.4016,14499.0
2021-11-18 14:25:00,106.85,106.85,106.8,106.82,10248.0,99.4109,99.4109,99.3644,99.383,10248.0
2021-11-18 14:30:00,106.84,106.86,106.78,106.86,9171.0,99.4016,99.4202,99.3458,99.4202,9171.0
2021-11-18 14:35:00,106.87,106.89,106.85,106.88,8928.0,99.4295,99.4481,99.4109,99.4388,8928.0
2021-11-18 14:40:00,106.87,106.9,106.87,106.88,8650.0,99.4295,99.4574,99.4295,99.4388,8650.0
2021-11-18 14:45:00,106.88,106.93,106.87,106.92,4486.0,99.4388,99.4853,99.4295,99.476,4486.0
2021-11-18 14:50:00,106.92,106.97,106.91,106.95,10353.0,99.476,99.5225,99.4667,99.5039,10353.0
2021-11-18 14:55:00,106.95,106.97,106.92,106.97,12665.0,99.5039,99.5225,99.476,99.5225,12665.0
2021-11-18 15:00:00,106.96,106.98,106.92,106.96,11237.0,99.5132,99.5318,99.476,99.5132,11237.0
2021-11-18 15:05:00,106.95,107.0,106.95,107.0,4950.0,99.5039,99.5505,99.5039,99.5505,4950.0
2021-11-18 15:10:00,107.0,107.0,106.95,106.98,8751.0,99.5505,99.5505,99.5039,99.5318,8751.0
2021-11-18 15:15:00,106.98,106.98,106.93,106.95,12910.0,99.5318,99.5318,99.4853,99.5039,12910.0
2021-11-18 15:20:00,106.95,106.99,106.94,106.98,9006.0,99.5039,99.5412,99.4946,99.5318,9006.0
2021-11-18 15:25:00,106.98,107.01,106.97,107.01,30728.0,99.5318,99.5598,99.5225,99.5598,30728.0
2021-11-18 15:30:00,107.01,107.02,106.96,106.98,38363.0,99.5598,99.5691,99.5132,99.5318,38363.0
2021-11-18 15:35:00,106.99,107.01,106.96,106.97,37028.0,99.5412,99.5598,99.5132,99.5225,37028.0
2021-11-18 15:40:00,106.98,107.01,106.96,106.96,25749.0,99.5318,99.5598,99.5132,99.5132,25749.0
2021-11-18 15:45:00,106.97,107.04,106.96,106.98,35621.0,99.5225,99.5877,99.5132,99.5318,35621.0
2021-11-18 15:50:00,106.99,107.03,106.97,106.98,72507.0,99.5412,99.5784,99.5225,99.5318,72507.0
2021-11-18 15:55:00,106.98,107.01,106.96,107.01,54824.0,99.5318,99.5598,99.5132,99.5598,54824.0
2021-11-19 09:30:00,106.83,106.84,106.69,106.72,68021.0,99.3923,99.4016,99.262,99.2899,68021.0
2021-11-19 09:35:00,106.74,106.84,106.74,106.8,55679.0,99.3086,99.4016,99.3086,99.3644,55679.0
2021-11-19 09:40:00,106.82,106.88,106.76,106.88,28806.0,99.383,99.4388,99.3272,99.4388,28806.0
2021-11-19 09:45:00,106.89,106.93,106.82,106.87,19942.0,99.4481,99.4853,99.383,99.4295,19942.0
2021-11-19 09:50:00,106.89,106.9,106.81,106.84,21245.0,99.4481,99.4574,99.3737,99.4016,21245.0
2021-11-19 09:55:00,106.83,106.95,106.83,106.95,18008.0,99.3923,99.5039,99.3923,99.5039,18008.0
2021-11-19 10:00:00,106.95,106.95,106.76,106.76,21832.0,99.5039,99.5039,99.3272,99.3272,21832.0
2021-11-19 10:05:00,106.76,106.82,106.72,106.81,39963.0,99.3272,99.383,99.2899,99.3737,39963.0
2021-11-19 10:10:00,106.79,106.82,106.76,106.81,11513.0,99.3551,99.383,99.3272,99.3737,11513.0
2021-11-19 10:15:00,106.82,106.83,106.74,106.83,12396.0,99.383,99.3923,99.3086,99.3923,12396.0
2021-11-19 10:20:00,106.82,106.84,106.78,106.78,20907.0,99.383,99.4016,99.3458,99.3458,20907.0
2021-11-19 10:25:00,106.78,106.79,106.68,106.7,12434.0,99.3458,99.3551,99.2527,99.2713,12434.0
2021-11-19 10:30:00,106.69,106.78,106.69,106.77,16218.0,99.262,99.3458,99.262,99.3365,16218.0
2021-11-19 10:35:00,106.76,106.8,106.74,106.79,14659.0,99.3272,99.3644,99.3086,99.3551,14659.0
2021-11-19 10:40:00,106.83,106.89,106.8,106.87,40530.0,99.3923,99.4481,99.3644,99.4295,40530.0
2021-11-19 10:45:00,106.86,106.86,106.77,106.81,12449.0,99.4202,99.4202,99.3365,99.3737,12449.0
2021-11-19 10:50:00,106.82,106.84,106.73,106.77,8100.0,99.383,99.4016,99.2993,99.3365,8100.0
2021-11-19 10:55:00,106.79,106.83,106.78,106.78,28413.0,99.3551,99.3923,99.3458,99.3458,28413.0
2021-11-19 11:00:00,106.78,106.86,106.78,106.86,12803.0,99.3458,99.4202,99.3458,99.4202,12803.0
2021-11-19 11:05:00,106.87,106.87,106.81,106.84,11563.0,99.4295,99.4295,99.3737,99.4016,11563.0
2021-11-19 11:10:00,106.83,106.86,106.83,106.85,8001.0,99.3923,99.4202,99.3923,99.4109,8001.0
2021-11-19 11:15:00,106.86,106.91,106.86,106.9,6884.0,99.4202,99.4667,99.4202,99.4574,6884.0
2021-11-19 11:20:00,106.9,106.91,106.86,106.89,10085.0,99.4574,99.4667,99.4202,99.4481,10085.0
2021-11-19 11:25:00,106.89,106.92,106.86,106.92,12583.0,99.4481,99.476,99.4202,99.476,12583.0
2021-11-19 11:30:00,106.93,106.94,106.88,106.89,7500.0,99.4853,99.4946,99.4388,99.4481,7500.0
2021-11-19 11:35:00,106.89,106.94,106.89,106.91,13875.0,99.4481,99.4946,99.4481,99.4667,13875.0
2021-11-19 11:40:00,106.92,106.92,106.9,106.92,7172.0,99.476,99.476,99.4574,99.476,7172.0
2021-11-19 11:45:00,106.91,106.92,106.89,106.89,10061.0,99.4667,99.476,99.4481,99.4481,10061.0
2021-11-19 11:50:00,106.89,106.9,106.86,106.86,15570.0,99.4481,99.4574,99.4202,99.4202,15570.0
2021-11-19 11:55:00,106.87,106.89,106.86,106.89,7295.0,99.4295,99.4481,99.4202,99.4481,7295.0
2021-11-19 12:00:00,106.89,106.91,106.89,106.89,2758.0,99.4481,99.4667,99.4481,99.4481,2758.0
2021-11-19 12:05:00,106.9,106.91,106.9,106.91,6824.0,99.4574,99.4667,99.4574,99.4667,6824.0
2021-11-19 12:10:00,106.91,106.96,106.91,106.96,7593.0,99.4667,99.5132,99.4667,99.5132,7593.0
2021-11-19 12:15:00,106.96,106.96,106.91,106.92,5777.0,99.5132,99.5132,99.4667,99.476,5777.0
2021-11-19 12:20:00,106.91,106.95,106.9,106.95,17522.0,99.4667,99.5039,99.4574,99.5039,17522.0
2021-11-19 12:25:00,106.96,106.96,106.95,106.95,1400.0,99.5132,99.5132,99.5039,99.5039,1400.0
2021-11-19 12:30:00,106.96,106.99,106.96,106.99,8163.0,99.5132,99.5412,99.5132,99.5412,8163.0
2021-11-19 12:35:00,107.0,107.06,106.97,106.97,14676.0,99.5505,99.6063,99.5225,99.5225,14676.0
2021-11-19 12:40:00,106.97,106.97,106.88,106.91,14134.0,99.5225,99.5225,99.4388,99.4667,14134.0
2021-11-19 12:45:00,106.91,106.91,106.86,106.89,37150.0,99.4667,99.4667,99.4202,99.4481,37150.0
2021-11-19 12:50:00,106.89,106.94,106.89,106.93,49647.0,99.4481,99.4946,99.4481,99.4853,49647.0
2021-11-19 12:55:00,106.94,106.94,106.9,106.9,7800.0,99.4946,99.4946,99.4574,99.4574,7800.0
2021-11-19 13:00:00,106.9,106.9,106.88,106.88,15400.0,99.4574,99.4574,99.4388,99.4388,15400.0
2021-11-19 13:05:00,106.9,106.91,106.89,106.9,21377.0,99.4574,99.4667,99.4481,99.4574,21377.0
2021-11-19 13:10:00,106.91,106.92,106.82,106.85,35732.0,99.4667,99.476,99.383,99.4109,35732.0
2021-11-19 13:15:00,106.87,106.87,106.79,106.84,18349.0,99.4295,99.4295,99.3551,99.4016,18349.0
2021-11-19 13:20:00,106.83,106.83,106.8,106.81,9731.0,99.3923,99.3923,99.3644,99.3737,9731.0
2021-11-19 13:25:00,106.81,106.81,106.68,106.68,34881.0,99.3737,99.3737,99.2527,99.2527,34881.0
2021-11-19 13:30:00,106.67,106.72,106.66,106.68,23750.0,99.2434,99.2899,99.2341,99.2527,23750.0
2021-11-19 13:35:00,106.68,106.69,106.57,106.6,20051.0,99.2527,99.262,99.1504,99.1783,20051.0
2021-11-19 13:40:00,106.59,106.63,106.54,106.62,17100.0,99.169,99.2062,99.1225,99.1969,17100.0
2021-11-19 13:45:00,106.62,106.62,106.57,106.61,18106.0,99.1969,99.1969,99.1504,99.1876,18106.0
2021-11-19 13:50:00,106.62,106.68,106.62,106.68,35373.0,99.1969,99.2527,99.1969,99.2527,35373.0
2021-11-19 13:55:00,106.69,106.71,106.67,106.7,29501.0,99.262,99.2806,99.2434,99.2713,29501.0
2021-11-19 14:00:00,106.7,106.71,106.69,106.7,30055.0,99.2713,99.2806,99.262,99.2713,30055.0
2021-11-19 14:05:00,106.7,106.73,106.69,106.73,73152.0,99.2713,99.2993,99.262,99.2993,73152.0
2021-11-19 14:10:00,106.73,106.75,106.71,106.73,45593.0,99.2993,99.3179,99.2806,99.2993,45593.0
2021-11-19 14:15:00,106.73,106.75,106.72,106.73,11600.0,99.2993,99.3179,99.2899,99.2993,11600.0
2021-11-19 14:20:00,106.73,106.76,106.73,106.75,7695.0,99.2993,99.3272,99.2993,99.3179,7695.0
2021-11-19 14:25:00,106.75,106.76,106.69,106.69,10656.0,99.3179,99.3272,99.262,99.262,10656.0
2021-11-19 14:30:00,106.69,106.71,106.63,106.65,28691.0,99.262,99.2806,99.2062,99.2248,28691.0
2021-11-19 14:35:00,106.65,106.68,106.64,106.67,11541.0,99.2248,99.2527,99.2155,99.2434,11541.0
2021-11-19 14:40:00,106.66,106.71,106.66,106.69,22076.0,99.2341,99.2806,99.2341,99.262,22076.0
2021-11-19 14:45:00,106.68,106.7,106.67,106.68,13305.0,99.2527,99.2713,99.2434,99.2527,13305.0
2021-11-19 14:50:00,106.68,106.71,106.67,106.71,15492.0,99.2527,99.2806,99.2434,99.2806,15492.0
2021-11-19 14:55:00,106.71,106.72,106.67,106.67,45800.0,99.2806,99.2899,99.2434,99.2434,45800.0
2021-11-19 15:00:00,106.67,106.7,106.65,106.65,20535.0,99.2434,99.2713,99.2248,99.2248,20535.0
2021-11-19 15:05:00,106.65,106.67,106.63,106.67,14001.0,99.2248,99.2434,99.2062,99.2434,14001.0
2021-11-19 15:10:00,106.66,106.66,106.61,106.62,12553.0,99.2341,99.2341,99.1876,99.1969,12553.0
2021-11-19 15:15:00,106.61,106.62,106.58,106.61,18197.0,99.1876,99.1969,99.1597,99.1876,18197.0
2021-11-19 15:20:00,106.62,106.62,106.58,106.62,20188.0,99.1969,99.1969,99.1597,99.1969,20188.0
2021-11-19 15:25:00,106.63,106.64,106.6,106.63,22350.0,99.2062,99.2155,99.1783,99.2062,22350.0
2021-11-19 15:30:00,106.63,106.65,106.62,106.65,24110.0,99.2062,99.2248,99.1969,99.2248,24110.0
2021-11-19 15:35:00,106.64,106.66,106.6,106.61,31881.0,99.2155,99.2341,99.1783,99.1876,31881.0
2021-11-19 15:40:00,106.61,106.62,106.58,106.59,38246.0,99.1876,99.1969,99.1597,99.169,38246.0
2021-11-19 15:45:00,106.59,106.63,106.54,106.62,66336.0,99.169,99.2062,99.1225,99.1969,66336.0
2021-11-19 15:50:00,106.61,106.62,106.55,106.56,75728.0,99.1876,99.1969,99.1318,99.1411,75728.0
2021-11-19 15:55:00,106.56,106.62,106.54,106.6,115609.0,99.1411,99.1969,99.1225,99.1783,115609.0
2021-11-22 09:30:00,106.74,106.85,106.74,106.78,36001.0,99.3086,99.4109,99.3086,99.3458,36001.0
2021-11-22 09:35:00,106.79,106.86,106.79,106.83,29635.0,99.3551,99.4202,99.3551,99.3923,29635.0
2021-11-22 09:40:00,106.82,106.87,106.77,106.87,23397.0,99.383,99.4295,99.3365,99.4295,23397.0
2021-11-22 09:45:00,106.89,107.05,106.84,107.05,178274.0,99.4481,99.597,99.4016,99.597,178274.0
2021-11-22 09:50:00,107.04,107.05,106.97,107.02,280805.0,99.5877,99.597,99.5225,99.5691,280805.0
2021-11-22 09:55:00,107.03,107.05,106.97,107.02,238231.0,99.5784,99.597,99.5225,99.5691,238231.0
2021-11-22 10:00:00,107.02,107.16,107.02,107.1,122861.0,99.5691,99.6993,99.5691,99.6435,122861.0
2021-11-22 10:05:00,107.09,107.09,107.05,107.07,21354.0,99.6342,99.6342,99.597,99.6156,21354.0
2021-11-22 10:10:00,107.08,107.1,107.05,107.09,107511.0,99.6249,99.6435,99.597,99.6342,107511.0
2021-11-22 10:15:00,107.1,107.13,107.08,107.08,258860.0,99.6435,99.6714,99.6249,99.6249,258860.0
2021-11-22 10:20:00,107.08,107.12,107.07,107.12,290671.0,99.6249,99.6621,99.6156,99.6621,290671.0
2021-11-22 10:25:00,107.12,107.12,107.05,107.05,221604.0,99.6621,99.6621,99.597,99.597,221604.0
2021-11-22 10:30:00,107.06,107.11,107.06,107.11,20549.0,99.6063,99.6528,99.6063,99.6528,20549.0
2021-11-22 10:35:00,107.1,107.11,107.07,107.07,20933.0,99.6435,99.6528,99.6156,99.6156,20933.0
2021-11-22 10:40:00,107.07,107.07,107.05,107.06,4262.0,99.6156,99.6156,99.597,99.6063,4262.0
2021-11-22 10:45:00,107.04,107.06,107.02,107.02,10959.0,99.5877,99.6063,99.5691,99.5691,10959.0
2021-11-22 10:50:00,107.03,107.04,107.0,107.0,11482.0,99.5784,99.5877,99.5505,99.5505,11482.0
2021-11-22 10:55:00,107.0,107.01,106.95,106.97,11642.0,99.5505,99.5598,99.5039,99.5225,11642.0
2021-11-22 11:00:00,106.98,107.0,106.93,106.95,9040.0,99.5318,99.5505,99.4853,99.5039,9040.0
2021-11-22 11:05:00,106.92,106.93,106.88,106.89,24458.0,99.476,99.4853,99.4388,99.4481,24458.0
2021-11-22 11:10:00,106.89,106.92,106.87,106.9,39414.0,99.4481,99.476,99.4295,99.4574,39414.0
2021-11-22 11:15:00,106.89,106.9,106.85,106.86,16790.0,99.4481,99.4574,99.4109,99.4202,16790.0
2021-11-22 11:20:00,106.85,106.89,106.84,106.89,16474.0,99.4109,99.4481,99.4016,99.4481,16474.0
2021-11-22 11:25:00,106.88,106.88,106.8,106.81,7534.0,99.4388,99.4388,99.3644,99.3737,7534.0
2021-11-22 11:30:00,106.82,106.85,106.81,106.81,18606.0,99.383,99.4109,99.3737,99.3737,18606.0
2021-11-22 11:35:00,106.82,106.84,106.79,106.79,7113.0,99.383,99.4016,99.3551,99.3551,7113.0
2021-11-22 11:40:00,106.79,106.8,106.7,106.7,16205.0,99.3551,99.3644,99.2713,99.2713,16205.0
2021-11-22 11:45:00,106.7,106.73,106.6,106.61,28458.0,99.2713,99.2993,99.1783,99.1876,28458.0
2021-11-22 11:50:00,106.61,106.61,106.4,106.4,24552.0,99.1876,99.1876,98.9922,98.9922,24552.0
2021-11-22 11:55:00,106.41,106.41,106.22,106.37,49093.0,99.0015,99.0015,98.8248,98.9643,49093.0
2021-11-22 12:00:00,106.37,106.47,106.28,106.4,34700.0,98.9643,99.0574,98.8806,98.9922,34700.0
2021-11-22 12:05:00,106.38,106.43,106.35,106.37,19180.0,98.9736,99.0201,98.9457,98.9643,19180.0
2021-11-22 12:10:00,106.35,106.43,106.35,106.36,10800.0,98.9457,99.0201,98.9457,98.955,10800.0
2021-11-22 12:15:00,106.37,106.45,106.33,106.35,8885.0,98.9643,99.0387,98.9271,98.9457,8885.0
2021-11-22 12:20:00,106.37,106.37,106.29,106.3,6299.0,98.9643,98.9643,98.8899,98.8992,6299.0
2021-11-22 12:25:00,106.31,106.44,106.31,106.4,23534.0,98.9085,99.0294,98.9085,98.9922,23534.0
2021-11-22 12:30:00,106.41,106.49,106.4,106.48,18869.0,99.0015,99.076,98.9922,99.0667,18869.0
2021-11-22 12:35:00,106.47,106.54,106.43,106.52,17571.0,99.0574,99.1225,99.0201,99.1039,17571.0
2021-11-22 12:40:00,106.52,106.59,106.52,106.59,25712.0,99.1039,99.169,99.1039,99.169,25712.0
2021-11-22 12:45:00,106.58,106.6,106.54,106.57,35990.0,99.1597,99.1783,99.1225,99.1504,35990.0
2021-11-22 12:50:00,106.58,106.58,106.46,106.47,20719.0,99.1597,99.1597,99.0481,99.0574,20719.0
2021-11-22 12:55:00,106.49,106.55,106.46,106.5,15883.0,99.076,99.1318,99.0481,99.0853,15883.0
2021-11-22 13:00:00,106.51,106.51,106.43,106.46,18136.0,99.0946,99.0946,99.0201,99.0481,18136.0
2021-11-22 13:05:00,106.47,106.5,106.44,106.44,10258.0,99.0574,99.0853,99.0294,99.0294,10258.0
2021-11-22 13:10:00,106.46,106.5,106.46,106.5,10583.0,99.0481,99.0853,99.0481,99.0853,10583.0
2021-11-22 13:15:00,106.5,106.55,106.49,106.55,8392.0,99.0853,99.1318,99.076,99.1318,8392.0
2021-11-22 13:20:00,106.55,106.58,106.54,106.58,11662.0,99.1318,99.1597,99.1225,99.1597,11662.0
2021-11-22 13:25:00,106.58,106.58,106.53,106.55,11426.0,99.1597,99.1597,99.1132,99.1318,11426.0
2021-11-22 13:30:00,106.57,106.6,106.56,106.57,19464.0,99.1504,99.1783,99.1411,99.1504,19464.0
2021-11-22 13:35:00,106.57,106.6,106.55,106.56,12562.0,99.1504,99.1783,99.1318,99.1411,12562.0
2021-11-22 13:40:00,106.55,106.57,106.5,106.57,6778.0,99.1318,99.1504,99.0853,99.1504,6778.0
2021-11-22 13:45:00,106.56,106.57,106.52,106.52,20822.0,99.1411,99.1504,99.1039,99.1039,20822.0
2021-11-22 13:50:00,106.51,106.55,106.51,106.51,29760.0,99.0946,99.1318,99.0946,99.0946,29760.0
2021-11-22 13:55:00,106.52,106.54,106.5,106.5,34005.0,99.1039,99.1225,99.0853,99.0853,34005.0
2021-11-22 14:00:00,106.49,106.61,106.48,106.61,66398.0,99.076,99.1876,99.0667,99.1876,66398.0
2021-11-22 14:05:00,106.61,106.61,106.56,106.57,29092.0,99.1876,99.1876,99.1411,99.1504,29092.0
2021-11-22 14:10:00,106.57,106.59,106.55,106.59,33803.0,99.1504,99.169,99.1318,99.169,33803.0
2021-11-22 14:15:00,106.59,106.6,106.57,106.57,30450.0,99.169,99.1783,99.1504,99.1504,30450.0
2021-11-22 14:20:00,106.57,106.6,106.54,106.58,45185.0,99.1504,99.1783,99.1225,99.1597,45185.0
2021-11-22 14:25:00,106.57,106.58,106.54,106.57,37705.0,99.1504,99.1597,99.1225,99.1504,37705.0
2021-11-22 14:30:00,106.56,106.63,106.56,106.58,64370.0,99.1411,99.2062,99.1411,99.1597,64370.0
2021-11-22 14:35:00,106.59,106.64,106.58,106.62,96304.0,99.169,99.2155,99.1597,99.1969,96304.0
2021-11-22 14:40:00,106.63,106.65,106.61,106.64,63538.0,99.2062,99.2248,99.1876,99.2155,63538.0
2021-11-22 14:45:00,106.64,106.7,106.62,106.68,87085.0,99.2155,99.2713,99.1969,99.2527,87085.0
2021-11-22 14:50:00,106.68,106.73,106.67,106.73,40525.0,99.2527,99.2993,99.2434,99.2993,40525.0
2021-11-22 14:55:00,106.73,106.73,106.68,106.7,99962.0,99.2993,99.2993,99.2527,99.2713,99962.0
2021-11-22 15:00:00,106.71,106.78,106.68,106.77,85474.0,99.2806,99.3458,99.2527,99.3365,85474.0
2021-11-22 15:05:00,106.77,106.79,106.74,106.79,62720.0,99.3365,99.3551,99.3086,99.3551,62720.0
2021-11-22 15:10:00,106.79,106.84,106.73,106.73,197875.0,99.3551,99.4016,99.2993,99.2993,197875.0
2021-11-22 15:15:00,106.73,106.75,106.67,106.68,326758.0,99.2993,99.3179,99.2434,99.2527,326758.0
2021-11-22 15:20:00,106.68,106.71,106.65,106.67,334237.0,99.2527,99.2806,99.2248,99.2434,334237.0
2021-11-22 15:25:00,106.67,106.68,106.6,106.61,185611.0,99.2434,99.2527,99.1783,99.1876,185611.0
2021-11-22 15:30:00,106.61,106.62,106.58,106.6,71607.0,99.1876,99.1969,99.1597,99.1783,71607.0
2021-11-22 15:35:00,106.6,106.62,106.54,106.54,105076.0,99.1783,99.1969,99.1225,99.1225,105076.0
2021-11-22 15:40:00,106.54,106.55,106.39,106.39,117728.0,99.1225,99.1318,98.9829,98.9829,117728.0
2021-11-22 15:45:00,106.4,106.44,106.28,106.29,138374.0,98.9922,99.0294,98.8806,98.8899,138374.0
2021-11-22 15:50:00,106.29,106.29,106.06,106.06,237012.0,98.8899,98.8899,98.6759,98.6759,237012.0
2021-11-22 15:55:00,106.06,106.08,105.9,105.9,102584.0,98.6759,98.6945,98.527,98.527,102584.0
2021-11-23 09:30:00,105.81,105.85,105.67,105.67,58362.0,98.4433,98.4805,98.3131,98.3131,58362.0
2021-11-23 09:35:00,105.68,105.82,105.63,105.79,85957.0,98.3224,98.4526,98.2758,98.4247,85957.0
2021-11-23 09:40:00,105.78,105.99,105.77,105.97,76768.0,98.4154,98.6108,98.4061,98.5922,76768.0
2021-11-23 09:45:00,105.96,106.16,105.96,106.1,10638.0,98.5829,98.7689,98.5829,98.7131,10638.0
2021-11-23 09:50:00,106.11,106.18,106.09,106.18,19191.0,98.7224,98.7875,98.7038,98.7875,19191.0
2021-11-23 09:55:00,106.19,106.23,106.12,106.12,33381.0,98.7968,98.8341,98.7317,98.7317,33381.0
2021-11-23 10:00:00,106.13,106.16,105.99,106.02,23604.0,98.741,98.7689,98.6108,98.6387,23604.0
2021-11-23 10:05:00,106.01,106.05,105.74,105.77,42529.0,98.6294,98.6666,98.3782,98.4061,42529.0
2021-11-23 10:10:00,105.79,105.88,105.69,105.76,36491.0,98.4247,98.5084,98.3317,98.3968,36491.0
2021-11-23 10:15:00,105.78,105.85,105.75,105.81,34481.0,98.4154,98.4805,98.3875,98.4433,34481.0
2021-11-23 10:20:00,105.81,105.81,105.71,105.75,24233.0,98.4433,98.4433,98.3503,98.3875,24233.0
2021-11-23 10:25:00,105.74,105.76,105.55,105.59,61096.0,98.3782,98.3968,98.2014,98.2386,61096.0
2021-11-23 10:30:00,105.55,105.69,105.54,105.59,41221.0,98.2014,98.3317,98.1921,98.2386,41221.0
2021-11-23 10:35:00,105.58,105.6,105.49,105.52,157725.0,98.2293,98.2479,98.1456,98.1735,157725.0
2021-11-23 10:40:00,105.52,105.58,105.5,105.51,48423.0,98.1735,98.2293,98.1549,98.1642,48423.0
2021-11-23 10:45:00,105.5,105.63,105.5,105.56,25346.0,98.1549,98.2758,98.1549,98.2107,25346.0
2021-11-23 10:50:00,105.55,105.61,105.44,105.44,10839.0,98.2014,98.2572,98.0991,98.0991,10839.0
2021-11-23 10:55:00,105.44,105.45,105.32,105.33,56088.0,98.0991,98.1084,97.9874,97.9967,56088.0
2021-11-23 11:00:00,105.32,105.38,105.2,105.3,45978.0,97.9874,98.0432,97.8758,97.9688,45978.0
2021-11-23 11:05:00,105.31,105.37,105.28,105.37,26944.0,97.9781,98.0339,97.9502,98.0339,26944.0
2021-11-23 11:10:00,105.38,105.51,105.38,105.49,38511.0,98.0432,98.1642,98.0432,98.1456,38511.0
2021-11-23 11:15:00,105.48,105.6,105.47,105.53,8772.0,98.1363,98.2479,98.127,98.1828,8772.0
2021-11-23 11:20:00,105.53,105.57,105.51,105.54,17095.0,98.1828,98.22,98.1642,98.1921,17095.0
2021-11-23 11:25:00,105.55,105.7,105.55,105.6,34949.0,98.2014,98.341,98.2014,98.2479,34949.0
2021-11-23 11:30:00,105.61,105.71,105.51,105.52,25720.0,98.2572,98.3503,98.1642,98.1735,25720.0
2021-11-23 11:35:00,105.52,105.63,105.44,105.61,38378.0,98.1735,98.2758,98.0991,98.2572,38378.0
2021-11-23 11:40:00,105.61,105.64,105.49,105.5,31410.0,98.2572,98.2851,98.1456,98.1549,31410.0
2021-11-23 11:45:00,105.51,105.69,105.46,105.65,43092.0,98.1642,98.3317,98.1177,98.2944,43092.0
2021-11-23 11:50:00,105.64,105.69,105.54,105.54,16448.0,98.2851,98.3317,98.1921,98.1921,16448.0
2021-11-23 11:55:00,105.54,105.59,105.51,105.53,10612.0,98.1921,98.2386,98.1642,98.1828,10612.0
2021-11-23 12:00:00,105.53,105.56,105.37,105.39,28397.0,98.1828,98.2107,98.0339,98.0525,28397.0
2021-11-23 12:05:00,105.4,105.46,105.38,105.44,35645.0,98.0619,98.1177,98.0432,98.0991,35645.0
2021-11-23 12:10:00,105.46,105.52,105.37,105.37,9804.0,98.1177,98.1735,98.0339,98.0339,9804.0
2021-11-23 12:15:00,105.4,105.49,105.38,105.47,55038.0,98.0619,98.1456,98.0432,98.127,55038.0
2021-11-23 12:20:00,105.46,105.59,105.46,105.59,26895.0,98.1177,98.2386,98.1177,98.2386,26895.0
2021-11-23 12:25:00,105.6,105.66,105.58,105.62,18991.0,98.2479,98.3037,98.2293,98.2665,18991.0
2021-11-23 12:30:00,105.61,105.67,105.57,105.58,25482.0,98.2572,98.3131,98.22,98.2293,25482.0
2021-11-23 12:35:00,105.59,105.65,105.59,105.59,28507.0,98.2386,98.2944,98.2386,98.2386,28507.0
2021-11-23 12:40:00,105.6,105.63,105.5,105.5,12216.0,98.2479,98.2758,98.1549,98.1549,12216.0
2021-11-23 12:45:00,105.52,105.56,105.48,105.51,16736.0,98.1735,98.2107,98.1363,98.1642,16736.0
2021-11-23 12:50:00,105.49,105.54,105.46,105.46,43537.0,98.1456,98.1921,98.1177,98.1177,43537.0
2021-11-23 12:55:00,105.46,105.47,105.38,105.41,14672.0,98.1177,98.127,98.0432,98.0712,14672.0
2021-11-23 13:00:00,105.41,105.53,105.37,105.46,38847.0,98.0712,98.1828,98.0339,98.1177,38847.0
2021-11-23 13:05:00,105.42,105.49,105.42,105.44,4354.0,98.0805,98.1456,98.0805,98.0991,4354.0
2021-11-23 13:10:00,105.43,105.46,105.39,105.44,12101.0,98.0898,98.1177,98.0525,98.0991,12101.0
2021-11-23 13:15:00,105.47,105.49,105.34,105.34,11617.0,98.127,98.1456,98.006,98.006,11617.0
2021-11-23 13:20:00,105.36,105.44,105.36,105.42,13488.0,98.0246,98.0991,98.0246,98.0805,13488.0
2021-11-23 13:25:00,105.41,105.48,105.38,105.39,19516.0,98.0712,98.1363,98.0432,98.0525,19516.0
2021-11-23 13:30:00,105.39,105.39,105.32,105.32,17280.0,98.0525,98.0525,97.9874,97.9874,17280.0
2021-11-23 13:35:00,105.32,105.37,105.3,105.35,11027.0,97.9874,98.0339,97.9688,98.0153,11027.0
2021-11-23 13:40:00,105.34,105.4,105.33,105.33,16592.0,98.006,98.0619,97.9967,97.9967,16592.0
2021-11-23 13:45:00,105.33,105.53,105.33,105.47,30974.0,97.9967,98.1828,97.9967,98.127,30974.0
2021-11-23 13:50:00,105.5,105.67,105.49,105.67,12479.0,98.1549,98.3131,98.1456,98.3131,12479.0
2021-11-23 13:55:00,105.67,105.68,105.53,105.56,60394.0,98.3131,98.3224,98.1828,98.2107,60394.0
2021-11-23 14:00:00,105.56,105.63,105.52,105.53,18211.0,98.2107,98.2758,98.1735,98.1828,18211.0
2021-11-23 14:05:00,105.53,105.61,105.51,105.57,12004.0,98.1828,98.2572,98.1642,98.22,12004.0
2021-11-23 14:10:00,105.56,105.59,105.53,105.54,12387.0,98.2107,98.2386,98.1828,98.1921,12387.0
2021-11-23 14:15:00,105.55,105.55,105.4,105.4,34353.0,98.2014,98.2014,98.0619,98.0619,34353.0
2021-11-23 14:20:00,105.41,105.55,105.41,105.5,12599.0,98.0712,98.2014,98.0712,98.1549,12599.0
2021-11-23 14:25:00,105.5,105.57,105.49,105.51,21656.0,98.1549,98.22,98.1456,98.1642,21656.0
2021-11-23 14:30:00,105.5,105.56,105.41,105.43,14546.0,98.1549,98.2107,98.0712,98.0898,14546.0
2021-11-23 14:35:00,105.45,105.57,105.45,105.52,20468.0,98.1084,98.22,98.1084,98.1735,20468.0
2021-11-23 14:40:00,105.52,105.57,105.51,105.56,50947.0,98.1735,98.22,98.1642,98.2107,50947.0
2021-11-23 14:45:00,105.57,105.76,105.56,105.76,39408.0,98.22,98.3968,98.2107,98.3968,39408.0
2021-11-23 14:50:00,105.76,105.85,105.67,105.81,65425.0,98.3968,98.4805,98.3131,98.4433,65425.0
2021-11-23 14:55:00,105.79,105.84,105.75,105.79,16309.0,98.4247,98.4712,98.3875,98.4247,16309.0
2021-11-23 15:00:00,105.79,105.8,105.69,105.74,18174.0,98.4247,98.434,98.3317,98.3782,18174.0
2021-11-23 15:05:00,105.76,105.86,105.76,105.85,20040.0,98.3968,98.4898,98.3968,98.4805,20040.0
2021-11-23 15:10:00,105.84,105.84,105.79,105.81,27603.0,98.4712,98.4712,98.4247,98.4433,27603.0
2021-11-23 15:15:00,105.84,105.86,105.74,105.74,21467.0,98.4712,98.4898,98.3782,98.3782,21467.0
2021-11-23 15:20:00,105.74,105.77,105.71,105.76,13935.0,98.3782,98.4061,98.3503,98.3968,13935.0
2021-11-23 15:25:00,105.76,105.84,105.74,105.74,11266.0,98.3968,98.4712,98.3782,98.3782,11266.0
2021-11-23 15:30:00,105.74,105.85,105.74,105.79,22770.0,98.3782,98.4805,98.3782,98.4247,22770.0
2021-11-23 15:35:00,105.8,105.92,105.75,105.87,70647.0,98.434,98.5456,98.3875,98.4991,70647.0
2021-11-23 15:40:00,105.89,105.94,105.88,105.9,36610.0,98.5177,98.5643,98.5084,98.527,36610.0
2021-11-23 15:45:00,105.9,105.91,105.81,105.84,34173.0,98.527,98.5363,98.4433,98.4712,34173.0
2021-11-23 15:50:00,105.85,106.04,105.85,105.97,174707.0,98.4805,98.6573,98.4805,98.5922,174707.0
2021-11-23 15:55:00,105.97,106.0,105.91,105.98,71083.0,98.5922,98.6201,98.5363,98.6015,71083.0
2021-11-24 09:30:00,105.21,105.24,105.03,105.16,78989.0,97.8851,97.913,97.7176,97.8386,78989.0
2021-11-24 09:35:00,105.16,105.35,105.15,105.19,39502.0,97.8386,98.0153,97.8293,97.8665,39502.0
2021-11-24 09:40:00,105.19,105.22,105.1,105.15,66193.0,97.8665,97.8944,97.7827,97.8293,66193.0
2021-11-24 09:45:00,105.14,105.25,105.07,105.14,36424.0,97.82,97.9223,97.7548,97.82,36424.0
2021-11-24 09:50:00,105.15,105.24,105.1,105.15,25672.0,97.8293,97.913,97.7827,97.8293,25672.0
2021-11-24 09:55:00,105.17,105.32,105.17,105.32,11068.0,97.8479,97.9874,97.8479,97.9874,11068.0
2021-11-24 10:00:00,105.31,105.53,105.2,105.49,15217.0,97.9781,98.1828,97.8758,98.1456,15217.0
2021-11-24 10:05:00,105.48,105.52,105.36,105.36,16629.0,98.1363,98.1735,98.0246,98.0246,16629.0
2021-11-24 10:10:00,105.35,105.4,105.27,105.37,17226.0,98.0153,98.0619,97.9409,98.0339,17226.0
2021-11-24 10:15:00,105.37,105.4,105.33,105.38,7810.0,98.0339,98.0619,97.9967,98.0432,7810.0
2021-11-24 10:20:00,105.38,105.51,105.36,105.49,18138.0,98.0432,98.1642,98.0246,98.1456,18138.0
2021-11-24 10:25:00,105.48,105.56,105.47,105.55,10287.0,98.1363,98.2107,98.127,98.2014,10287.0
2021-11-24 10:30:00,105.55,105.57,105.51,105.52,21733.0,98.2014,98.22,98.1642,98.1735,21733.0
2021-11-24 10:35:00,105.53,105.62,105.53,105.62,8456.0,98.1828,98.2665,98.1828,98.2665,8456.0
2021-11-24 10:40:00,105.59,105.61,105.5,105.5,9544.0,98.2386,98.2572,98.1549,98.1549,9544.0
2021-11-24 10:45:00,105.5,105.52,105.45,105.5,9759.0,98.1549,98.1735,98.1084,98.1549,9759.0
2021-11-24 10:50:00,105.52,105.62,105.52,105.59,28100.0,98.1735,98.2665,98.1735,98.2386,28100.0
2021-11-24 10:55:00,105.6,105.64,105.57,105.59,7999.0,98.2479,98.2851,98.22,98.2386,7999.0
2021-11-24 11:00:00,105.57,105.6,105.49,105.52,23265.0,98.22,98.2479,98.1456,98.1735,23265.0
2021-11-24 11:05:00,105.55,105.61,105.54,105.59,15399.0,98.2014,98.2572,98.1921,98.2386,15399.0
2021-11-24 11:10:00,105.6,105.67,105.6,105.67,4900.0,98.2479,98.3131,98.2479,98.3131,4900.0
2021-11-24 11:15:00,105.67,105.73,105.66,105.73,21160.0,98.3131,98.3689,98.3037,98.3689,21160.0
2021-11-24 11:20:00,105.73,105.78,105.73,105.77,23131.0,98.3689,98.4154,98.3689,98.4061,23131.0
2021-11-24 11:25:00,105.79,105.79,105.73,105.78,13778.0,98.4247,98.4247,98.3689,98.4154,13778.0
2021-11-24 11:30:00,105.79,105.84,105.7,105.7,22941.0,98.4247,98.4712,98.341,98.341,22941.0
2021-11-24 11:35:00,105.71,105.73,105.65,105.71,27798.0,98.3503,98.3689,98.2944,98.3503,27798.0
2021-11-24 11:40:00,105.69,105.73,105.67,105.73,13638.0,98.3317,98.3689,98.3131,98.3689,13638.0
2021-11-24 11:45:00,105.73,105.8,105.72,105.79,5492.0,98.3689,98.434,98.3596,98.4247,5492.0
2021-11-24 11:50:00,105.8,105.81,105.76,105.77,7714.0,98.434,98.4433,98.3968,98.4061,7714.0
2021-11-24 11:55:00,105.76,105.76,105.68,105.7,4829.0,98.3968,98.3968,98.3224,98.341,4829.0
2021-11-24 12:00:00,105.71,105.71,105.68,105.71,2500.0,98.3503,98.3503,98.3224,98.3503,2500.0
2021-11-24 12:05:00,105.71,105.72,105.67,105.69,5053.0,98.3503,98.3596,98.3131,98.3317,5053.0
2021-11-24 12:10:00,105.69,105.76,105.69,105.75,2601.0,98.3317,98.3968,98.3317,98.3875,2601.0
2021-11-24 12:15:00,105.75,105.75,105.67,105.69,3516.0,98.3875,98.3875,98.3131,98.3317,3516.0
2021-11-24 12:20:00,105.69,105.69,105.62,105.65,5075.0,98.3317,98.3317,98.2665,98.2944,5075.0
2021-11-24 12:25:00,105.62,105.63,105.61,105.63,1200.0,98.2665,98.2758,98.2572,98.2758,1200.0
2021-11-24 12:30:00,105.67,105.67,105.65,105.65,3386.0,98.3131,98.3131,98.2944,98.2944,3386.0
2021-11-24 12:35:00,105.65,105.73,105.65,105.72,3348.0,98.2944,98.3689,98.2944,98.3596,3348.0
2021-11-24 12:40:00,105.72,105.73,105.69,105.72,3088.0,98.3596,98.3689,98.3317,98.3596,3088.0
2021-11-24 12:45:00,105.73,105.77,105.72,105.77,5553.0,98.3689,98.4061,98.3596,98.4061,5553.0
2021-11-24 12:50:00,105.79,105.79,105.75,105.79,4500.0,98.4247,98.4247,98.3875,98.4247,4500.0
2021-11-24 12:55:00,105.79,105.79,105.77,105.78,6474.0,98.4247,98.4247,98.4061,98.4154,6474.0
2021-11-24 13:00:00,105.8,105.85,105.78,105.78,18978.0,98.434,98.4805,98.4154,98.4154,18978.0
2021-11-24 13:05:00,105.79,105.82,105.79,105.81,1714.0,98.4247,98.4526,98.4247,98.4433,1714.0
2021-11-24 13:10:00,105.84,105.85,105.84,105.85,1137.0,98.4712,98.4805,98.4712,98.4805,1137.0
2021-11-24 13:15:00,105.85,105.87,105.83,105.83,9085.0,98.4805,98.4991,98.4619,98.4619,9085.0
2021-11-24 13:20:00,105.83,105.87,105.83,105.87,3011.0,98.4619,98.4991,98.4619,98.4991,3011.0
2021-11-24 13:25:00,105.87,105.88,105.82,105.83,9761.0,98.4991,98.5084,98.4526,98.4619,9761.0
2021-11-24 13:30:00,105.84,105.85,105.82,105.83,10046.0,98.4712,98.4805,98.4526,98.4619,10046.0
2021-11-24 13:35:00,105.83,105.84,105.78,105.78,10900.0,98.4619,98.4712,98.4154,98.4154,10900.0
2021-11-24 13:40:00,105.8,105.82,105.78,105.8,7118.0,98.434,98.4526,98.4154,98.434,7118.0
2021-11-24 13:45:00,105.79,105.81,105.77,105.81,6644.0,98.4247,98.4433,98.4061,98.4433,6644.0
2021-11-24 13:50:00,105.81,105.81,105.78,105.78,2204.0,98.4433,98.4433,98.4154,98.4154,2204.0
2021-11-24 13:55:00,105.78,105.78,105.75,105.75,9384.0,98.4154,98.4154,98.3875,98.3875,9384.0
2021-11-24 14:00:00,105.78,105.88,105.7,105.75,33534.0,98.4154,98.5084,98.341,98.3875,33534.0
2021-11-24 14:05:00,105.77,105.79,105.62,105.63,45937.0,98.4061,98.4247,98.2665,98.2758,45937.0
2021-11-24 14:10:00,105.65,105.65,105.52,105.61,25480.0,98.2944,98.2944,98.1735,98.2572,25480.0
2021-11-24 14:15:00,105.62,105.73,105.61,105.72,13820.0,98.2665,98.3689,98.2572,98.3596,13820.0
2021-11-24 14:20:00,105.72,105.73,105.68,105.71,17006.0,98.3596,98.3689,98.3224,98.3503,17006.0
2021-11-24 14:25:00,105.71,105.72,105.62,105.63,30163.0,98.3503,98.3596,98.2665,98.2758,30163.0
2021-11-24 14:30:00,105.63,105.73,105.63,105.67,28840.0,98.2758,98.3689,98.2758,98.3131,28840.0
2021-11-24 14:35:00,105.68,105.7,105.66,105.68,13455.0,98.3224,98.341,98.3037,98.3224,13455.0
2021-11-24 14:40:00,105.67,105.78,105.65,105.78,26505.0,98.3131,98.4154,98.2944,98.4154,26505.0
2021-11-24 14:45:00,105.78,105.82,105.77,105.77,23126.0,98.4154,98.4526,98.4061,98.4061,23126.0
2021-11-24 14:50:00,105.78,105.84,105.78,105.81,17836.0,98.4154,98.4712,98.4154,98.4433,17836.0
2021-11-24 14:55:00,105.81,105.84,105.8,105.8,22085.0,98.4433,98.4712,98.434,98.434,22085.0
2021-11-24 15:00:00,105.8,105.81,105.75,105.8,27932.0,98.434,98.4433,98.3875,98.434,27932.0
2021-11-24 15:05:00,105.8,105.9,105.8,105.9,19648.0,98.434,98.527,98.434,98.527,19648.0
2021-11-24 15:10:00,105.89,105.92,105.87,105.92,34636.0,98.5177,98.5456,98.4991,98.5456,34636.0
2021-11-24 15:15:00,105.91,105.95,105.89,105.94,43918.0,98.5363,98.5736,98.5177,98.5643,43918.0
2021-11-24 15:20:00,105.94,105.96,105.93,105.93,31239.0,98.5643,98.5829,98.555,98.555,31239.0
2021-11-24 15:25:00,105.93,105.96,105.93,105.95,33866.0,98.555,98.5829,98.555,98.5736,33866.0
2021-11-24 15:30:00,105.95,105.95,105.87,105.9,106670.0,98.5736,98.5736,98.4991,98.527,106670.0
2021-11-24 15:35:00,105.9,105.98,105.9,105.96,85850.0,98.527,98.6015,98.527,98.5829,85850.0
2021-11-24 15:40:00,105.96,105.97,105.89,105.92,153237.0,98.5829,98.5922,98.5177,98.5456,153237.0
2021-11-24 15:45:00,105.92,105.92,105.86,105.89,233208.0,98.5456,98.5456,98.4898,98.5177,233208.0
2021-11-24 15:50:00,105.89,105.98,105.88,105.97,294527.0,98.5177,98.6015,98.5084,98.5922,294527.0
2021-11-24 15:55:00,105.97,105.99,105.92,105.97,262299.0,98.5922,98.6108,98.5456,98.5922,262299.0
2021-11-26 09:30:00,104.17,104.33,104.09,104.32,62923.0,96.9175,97.0663,96.8431,97.057,62923.0
2021-11-26 09:35:00,104.34,104.42,104.21,104.25,64571.0,97.0756,97.1501,96.9547,96.9919,64571.0
2021-11-26 09:40:00,104.27,104.29,103.99,104.02,50869.0,97.0105,97.0291,96.75,96.7779,50869.0
2021-11-26 09:45:00,104.01,104.01,103.8,103.83,66607.0,96.7686,96.7686,96.5732,96.6012,66607.0
2021-11-26 09:50:00,103.84,103.99,103.8,103.87,41831.0,96.6105,96.75,96.5732,96.6384,41831.0
2021-11-26 09:55:00,103.91,104.04,103.83,104.01,44543.0,96.6756,96.7965,96.6012,96.7686,44543.0
2021-11-26 10:00:00,103.96,103.97,103.73,103.73,34549.0,96.7221,96.7314,96.5081,96.5081,34549.0
2021-11-26 10:05:00,103.74,103.9,103.74,103.81,27245.0,96.5174,96.6663,96.5174,96.5825,27245.0
2021-11-26 10:10:00,103.78,103.8,103.64,103.67,25352.0,96.5546,96.5732,96.4244,96.4523,25352.0
2021-11-26 10:15:00,103.67,103.71,103.47,103.59,145996.0,96.4523,96.4895,96.2662,96.3779,145996.0
2021-11-26 10:20:00,103.6,103.8,103.59,103.73,38503.0,96.3872,96.5732,96.3779,96.5081,38503.0
2021-11-26 10:25:00,103.74,103.79,103.65,103.79,15114.0,96.5174,96.5639,96.4337,96.5639,15114.0
2021-11-26 10:30:00,103.79,103.82,103.65,103.77,21181.0,96.5639,96.5919,96.4337,96.5453,21181.0
2021-11-26 10:35:00,103.77,103.86,103.74,103.8,16190.0,96.5453,96.6291,96.5174,96.5732,16190.0
2021-11-26 10:40:00,103.8,103.86,103.68,103.73,36075.0,96.5732,96.6291,96.4616,96.5081,36075.0
2021-11-26 10:45:00,103.71,103.76,103.64,103.75,263448.0,96.4895,96.536,96.4244,96.5267,263448.0
2021-11-26 10:50:00,103.74,103.8,103.63,103.67,40060.0,96.5174,96.5732,96.4151,96.4523,40060.0
2021-11-26 10:55:00,103.67,103.69,103.59,103.67,32851.0,96.4523,96.4709,96.3779,96.4523,32851.0
2021-11-26 11:00:00,103.66,103.66,103.51,103.52,58234.0,96.443,96.443,96.3034,96.3127,58234.0
2021-11-26 11:05:00,103.54,103.66,103.53,103.63,39187.0,96.3313,96.443,96.322,96.4151,39187.0
2021-11-26 11:10:00,103.63,103.64,103.42,103.43,21530.0,96.4151,96.4244,96.2197,96.229,21530.0
2021-11-26 11:15:00,103.43,103.45,103.27,103.3,70149.0,96.229,96.2476,96.0801,96.1081,70149.0
2021-11-26 11:20:00,103.3,103.3,103.2,103.24,69439.0,96.1081,96.1081,96.015,96.0522,69439.0
2021-11-26 11:25:00,103.24,103.32,103.24,103.31,146045.0,96.0522,96.1267,96.0522,96.1174,146045.0
2021-11-26 11:30:00,103.31,103.36,103.24,103.29,78857.0,96.1174,96.1639,96.0522,96.0988,78857.0
2021-11-26 11:35:00,103.29,103.47,103.29,103.47,19363.0,96.0988,96.2662,96.0988,96.2662,19363.0
2021-11-26 11:40:00,103.47,103.47,103.31,103.4,26273.0,96.2662,96.2662,96.1174,96.2011,26273.0
2021-11-26 11:45:00,103.41,103.42,103.34,103.36,40087.0,96.2104,96.2197,96.1453,96.1639,40087.0
2021-11-26 11:50:00,103.36,103.39,103.19,103.19,41619.0,96.1639,96.1918,96.0057,96.0057,41619.0
2021-11-26 11:55:00,103.19,103.34,103.18,103.32,25441.0,96.0057,96.1453,95.9964,96.1267,25441.0
2021-11-26 12:00:00,103.31,103.39,103.28,103.36,43964.0,96.1174,96.1918,96.0894,96.1639,43964.0
2021-11-26 12:05:00,103.37,103.53,103.33,103.51,42780.0,96.1732,96.322,96.136,96.3034,42780.0
2021-11-26 12:10:00,103.5,103.58,103.42,103.48,79645.0,96.2941,96.3686,96.2197,96.2755,79645.0
2021-11-26 12:15:00,103.47,103.49,103.4,103.41,89295.0,96.2662,96.2848,96.2011,96.2104,89295.0
2021-11-26 12:20:00,103.41,103.53,103.39,103.53,34617.0,96.2104,96.322,96.1918,96.322,34617.0
2021-11-26 12:25:00,103.52,103.68,103.51,103.67,91124.0,96.3127,96.4616,96.3034,96.4523,91124.0
2021-11-26 12:30:00,103.66,103.76,103.65,103.75,63107.0,96.443,96.536,96.4337,96.5267,63107.0
2021-11-26 12:35:00,103.75,103.86,103.74,103.81,55582.0,96.5267,96.6291,96.5174,96.5825,55582.0
2021-11-26 12:40:00,103.81,103.82,103.68,103.71,58464.0,96.5825,96.5919,96.4616,96.4895,58464.0
2021-11-26 12:45:00,103.71,103.72,103.48,103.49,151918.0,96.4895,96.4988,96.2755,96.2848,151918.0
2021-11-26 12:50:00,103.48,103.48,103.19,103.19,99550.0,96.2755,96.2755,96.0057,96.0057,99550.0
2021-11-26 12:55:00,103.19,103.63,103.17,103.44,174417.0,96.0057,96.4151,95.9871,96.2383,174417.0
2021-11-29 09:30:00,104.5,104.53,104.26,104.28,165415.0,97.2245,97.2524,97.0012,97.0198,165415.0
2021-11-29 09:35:00,104.28,104.32,104.22,104.3,54417.0,97.0198,97.057,96.964,97.0384,54417.0
2021-11-29 09:40:00,104.29,104.3,104.23,104.23,47258.0,97.0291,97.0384,96.9733,96.9733,47258.0
2021-11-29 09:45:00,104.25,104.25,104.06,104.09,107172.0,96.9919,96.9919,96.8151,96.8431,107172.0
2021-11-29 09:50:00,104.08,104.21,104.06,104.15,88452.0,96.8338,96.9547,96.8151,96.8989,88452.0
2021-11-29 09:55:00,104.16,104.26,104.12,104.19,71861.0,96.9082,97.0012,96.871,96.9361,71861.0
2021-11-29 10:00:00,104.21,104.27,104.13,104.14,57903.0,96.9547,97.0105,96.8803,96.8896,57903.0
2021-11-29 10:05:00,104.13,104.21,104.1,104.14,39332.0,96.8803,96.9547,96.8524,96.8896,39332.0
2021-11-29 10:10:00,104.19,104.26,104.13,104.14,26257.0,96.9361,97.0012,96.8803,96.8896,26257.0
2021-11-29 10:15:00,104.15,104.22,104.11,104.17,17348.0,96.8989,96.964,96.8617,96.9175,17348.0
2021-11-29 10:20:00,104.16,104.22,104.13,104.21,30058.0,96.9082,96.964,96.8803,96.9547,30058.0
2021-11-29 10:25:00,104.21,104.24,104.01,104.05,37004.0,96.9547,96.9826,96.7686,96.8058,37004.0
2021-11-29 10:30:00,104.01,104.06,103.91,103.99,26506.0,96.7686,96.8151,96.6756,96.75,26506.0
2021-11-29 10:35:00,104.0,104.08,103.83,103.9,78161.0,96.7593,96.8338,96.6012,96.6663,78161.0
2021-11-29 10:40:00,103.89,103.92,103.79,103.88,39219.0,96.657,96.6849,96.5639,96.6477,39219.0
2021-11-29 10:45:00,103.89,103.95,103.8,103.8,25474.0,96.657,96.7128,96.5732,96.5732,25474.0
2021-11-29 10:50:00,103.81,103.9,103.76,103.84,54056.0,96.5825,96.6663,96.536,96.6105,54056.0
2021-11-29 10:55:00,103.83,103.93,103.83,103.93,13482.0,96.6012,96.6942,96.6012,96.6942,13482.0
2021-11-29 11:00:00,103.93,103.99,103.88,103.96,10388.0,96.6942,96.75,96.6477,96.7221,10388.0
2021-11-29 11:05:00,103.96,104.08,103.96,104.05,20634.0,96.7221,96.8338,96.7221,96.8058,20634.0
2021-11-29 11:10:00,104.06,104.09,104.05,104.07,19043.0,96.8151,96.8431,96.8058,96.8244,19043.0
2021-11-29 11:15:00,104.09,104.11,104.03,104.04,52744.0,96.8431,96.8617,96.7872,96.7965,52744.0
2021-11-29 11:20:00,104.04,104.13,104.03,104.11,14474.0,96.7965,96.8803,96.7872,96.8617,14474.0
2021-11-29 11:25:00,104.08,104.15,104.01,104.02,20807.0,96.8338,96.8989,96.7686,96.7779,20807.0
2021-11-29 11:30:00,104.03,104.16,104.01,104.05,26565.0,96.7872,96.9082,96.7686,96.8058,26565.0
2021-11-29 11:35:00,104.06,104.18,104.06,104.16,49301.0,96.8151,96.9268,96.8151,96.9082,49301.0
2021-11-29 11:40:00,104.14,104.2,104.14,104.2,13669.0,96.8896,96.9454,96.8896,96.9454,13669.0
2021-11-29 11:45:00,104.2,104.24,104.18,104.18,65634.0,96.9454,96.9826,96.9268,96.9268,65634.0
2021-11-29 11:50:00,104.17,104.23,104.15,104.2,11633.0,96.9175,96.9733,96.8989,96.9454,11633.0
2021-11-29 11:55:00,104.21,104.25,104.21,104.25,10936.0,96.9547,96.9919,96.9547,96.9919,10936.0
2021-11-29 12:00:00,104.26,104.32,104.24,104.32,11494.0,97.0012,97.057,96.9826,97.057,11494.0
2021-11-29 12:05:00,104.34,104.41,104.34,104.37,10857.0,97.0756,97.1408,97.0756,97.1036,10857.0
2021-11-29 12:10:00,104.37,104.39,104.36,104.38,32484.0,97.1036,97.1222,97.0943,97.1129,32484.0
2021-11-29 12:15:00,104.38,104.47,104.37,104.46,26840.0,97.1129,97.1966,97.1036,97.1873,26840.0
2021-11-29 12:20:00,104.46,104.55,104.46,104.54,39153.0,97.1873,97.271,97.1873,97.2617,39153.0
2021-11-29 12:25:00,104.55,104.55,104.5,104.53,14175.0,97.271,97.271,97.2245,97.2524,14175.0
2021-11-29 12:30:00,104.54,104.64,104.53,104.64,10575.0,97.2617,97.3548,97.2524,97.3548,10575.0
2021-11-29 12:35:00,104.65,104.65,104.59,104.62,7780.0,97.3641,97.3641,97.3082,97.3362,7780.0
2021-11-29 12:40:00,104.62,104.64,104.62,104.63,2100.0,97.3362,97.3548,97.3362,97.3455,2100.0
2021-11-29 12:45:00,104.62,104.66,104.61,104.64,35004.0,97.3362,97.3734,97.3269,97.3548,35004.0
2021-11-29 12:50:00,104.63,104.64,104.6,104.6,7708.0,97.3455,97.3548,97.3175,97.3175,7708.0
2021-11-29 12:55:00,104.61,104.66,104.6,104.65,59663.0,97.3269,97.3734,97.3175,97.3641,59663.0
2021-11-29 13:00:00,104.65,104.7,104.65,104.69,16256.0,97.3641,97.4106,97.3641,97.4013,16256.0
2021-11-29 13:05:00,104.67,104.74,104.67,104.74,9331.0,97.3827,97.4478,97.3827,97.4478,9331.0
2021-11-29 13:10:00,104.74,104.75,104.67,104.67,3846.0,97.4478,97.4571,97.3827,97.3827,3846.0
2021-11-29 13:15:00,104.68,104.69,104.6,104.63,7042.0,97.392,97.4013,97.3175,97.3455,7042.0
2021-11-29 13:20:00,104.64,104.64,104.59,104.61,4182.0,97.3548,97.3548,97.3082,97.3269,4182.0
2021-11-29 13:25:00,104.61,104.63,104.58,104.63,3383.0,97.3269,97.3455,97.2989,97.3455,3383.0
2021-11-29 13:30:00,104.63,104.68,104.62,104.66,7419.0,97.3455,97.392,97.3362,97.3734,7419.0
2021-11-29 13:35:00,104.65,104.65,104.55,104.55,11905.0,97.3641,97.3641,97.271,97.271,11905.0
2021-11-29 13:40:00,104.55,104.59,104.55,104.58,19211.0,97.271,97.3082,97.271,97.2989,19211.0
2021-11-29 13:45:00,104.59,104.62,104.58,104.62,6915.0,97.3082,97.3362,97.2989,97.3362,6915.0
2021-11-29 13:50:00,104.61,104.62,104.59,104.62,11965.0,97.3269,97.3362,97.3082,97.3362,11965.0
2021-11-29 13:55:00,104.61,104.66,104.6,104.66,5101.0,97.3269,97.3734,97.3175,97.3734,5101.0
2021-11-29 14:00:00,104.66,104.66,104.59,104.62,19340.0,97.3734,97.3734,97.3082,97.3362,19340.0
2021-11-29 14:05:00,104.63,104.65,104.6,104.61,8899.0,97.3455,97.3641,97.3175,97.3269,8899.0
2021-11-29 14:10:00,104.61,104.63,104.6,104.63,14380.0,97.3269,97.3455,97.3175,97.3455,14380.0
2021-11-29 14:15:00,104.63,104.63,104.56,104.58,18479.0,97.3455,97.3455,97.2803,97.2989,18479.0
2021-11-29 14:20:00,104.58,104.62,104.55,104.57,11336.0,97.2989,97.3362,97.271,97.2896,11336.0
2021-11-29 14:25:00,104.59,104.59,104.55,104.55,6863.0,97.3082,97.3082,97.271,97.271,6863.0
2021-11-29 14:30:00,104.57,104.57,104.51,104.55,19678.0,97.2896,97.2896,97.2338,97.271,19678.0
2021-11-29 14:35:00,104.54,104.54,104.46,104.48,17070.0,97.2617,97.2617,97.1873,97.2059,17070.0
2021-11-29 14:40:00,104.48,104.56,104.48,104.54,26655.0,97.2059,97.2803,97.2059,97.2617,26655.0
2021-11-29 14:45:00,104.53,104.57,104.52,104.57,9816.0,97.2524,97.2896,97.2431,97.2896,9816.0
2021-11-29 14:50:00,104.56,104.6,104.52,104.54,82367.0,97.2803,97.3175,97.2431,97.2617,82367.0
2021-11-29 14:55:00,104.52,104.54,104.51,104.54,8544.0,97.2431,97.2617,97.2338,97.2617,8544.0
2021-11-29 15:00:00,104.54,104.58,104.54,104.55,17667.0,97.2617,97.2989,97.2617,97.271,17667.0
2021-11-29 15:05:00,104.56,104.59,104.49,104.59,23609.0,97.2803,97.3082,97.2152,97.3082,23609.0
2021-11-29 15:10:00,104.58,104.64,104.57,104.64,14104.0,97.2989,97.3548,97.2896,97.3548,14104.0
2021-11-29 15:15:00,104.64,104.7,104.6,104.62,41259.0,97.3548,97.4106,97.3175,97.3362,41259.0
2021-11-29 15:20:00,104.63,104.64,104.57,104.58,20470.0,97.3455,97.3548,97.2896,97.2989,20470.0
2021-11-29 15:25:00,104.59,104.61,104.56,104.58,12687.0,97.3082,97.3269,97.2803,97.2989,12687.0
2021-11-29 15:30:00,104.56,104.61,104.54,104.61,41337.0,97.2803,97.3269,97.2617,97.3269,41337.0
2021-11-29 15:35:00,104.61,104.61,104.54,104.57,14360.0,97.3269,97.3269,97.2617,97.2896,14360.0
2021-11-29 15:40:00,104.57,104.58,104.48,104.51,59773.0,97.2896,97.2989,97.2059,97.2338,59773.0
2021-11-29 15:45:00,104.52,104.53,104.45,104.51,34652.0,97.2431,97.2524,97.178,97.2338,34652.0
2021-11-29 15:50:00,104.5,104.51,104.41,104.48,127838.0,97.2245,97.2338,97.1408,97.2059,127838.0
2021-11-29 15:55:00,104.48,104.5,104.29,104.29,162144.0,97.2059,97.2245,97.0291,97.0291,162144.0
2021-11-30 09:30:00,103.87,104.09,103.81,104.01,65703.0,96.6384,96.8431,96.5825,96.7686,65703.0
2021-11-30 09:35:00,104.02,104.03,103.77,103.86,59103.0,96.7779,96.7872,96.5453,96.6291,59103.0
2021-11-30 09:40:00,103.88,104.02,103.83,103.96,74853.0,96.6477,96.7779,96.6012,96.7221,74853.0
2021-11-30 09:45:00,103.98,104.06,103.89,103.89,51733.0,96.7407,96.8151,96.657,96.657,51733.0
2021-11-30 09:50:00,103.9,104.01,103.83,104.0,42384.0,96.6663,96.7686,96.6012,96.7593,42384.0
2021-11-30 09:55:00,103.98,104.16,103.98,104.05,64507.0,96.7407,96.9082,96.7407,96.8058,64507.0
2021-11-30 10:00:00,104.05,104.17,104.02,104.14,54959.0,96.8058,96.9175,96.7779,96.8896,54959.0
2021-11-30 10:05:00,104.14,104.34,104.11,104.27,69836.0,96.8896,97.0756,96.8617,97.0105,69836.0
2021-11-30 10:10:00,104.29,104.33,104.13,104.15,76749.0,97.0291,97.0663,96.8803,96.8989,76749.0
2021-11-30 10:15:00,104.14,104.25,104.13,104.14,55616.0,96.8896,96.9919,96.8803,96.8896,55616.0
2021-11-30 10:20:00,104.13,104.15,103.97,103.99,123454.0,96.8803,96.8989,96.7314,96.75,123454.0
2021-11-30 10:25:00,104.01,104.12,103.97,104.12,30466.0,96.7686,96.871,96.7314,96.871,30466.0
2021-11-30 10:30:00,104.12,104.29,104.12,104.25,45391.0,96.871,97.0291,96.871,96.9919,45391.0
2021-11-30 10:35:00,104.26,104.33,103.83,103.97,106076.0,97.0012,97.0663,96.6012,96.7314,106076.0
2021-11-30 10:40:00,103.97,104.04,103.89,103.92,87789.0,96.7314,96.7965,96.657,96.6849,87789.0
2021-11-30 10:45:00,103.92,103.92,103.55,103.57,78917.0,96.6849,96.6849,96.3407,96.3593,78917.0
2021-11-30 10:50:00,103.54,103.58,103.15,103.19,114232.0,96.3313,96.3686,95.9685,96.0057,114232.0
2021-11-30 10:55:00,103.2,103.2,102.87,102.87,95816.0,96.015,96.015,95.708,95.708,95816.0
2021-11-30 11:00:00,102.84,102.99,102.66,102.9,141857.0,95.6801,95.8196,95.5126,95.7359,141857.0
2021-11-30 11:05:00,102.9,103.05,102.86,103.02,257961.0,95.7359,95.8755,95.6987,95.8476,257961.0
2021-11-30 11:10:00,103.01,103.24,102.93,103.24,231739.0,95.8382,96.0522,95.7638,96.0522,231739.0
2021-11-30 11:15:00,103.21,103.36,103.16,103.19,58065.0,96.0243,96.1639,95.9778,96.0057,58065.0
2021-11-30 11:20:00,103.2,103.29,103.01,103.04,26065.0,96.015,96.0988,95.8382,95.8662,26065.0
2021-11-30 11:25:00,103.02,103.15,103.02,103.09,45572.0,95.8476,95.9685,95.8476,95.9127,45572.0
2021-11-30 11:30:00,103.06,103.16,102.88,102.89,67450.0,95.8848,95.9778,95.7173,95.7266,67450.0
2021-11-30 11:35:00,102.89,103.0,102.89,102.95,38101.0,95.7266,95.8289,95.7266,95.7824,38101.0
2021-11-30 11:40:00,102.94,102.94,102.69,102.76,33777.0,95.7731,95.7731,95.5405,95.6057,33777.0
2021-11-30 11:45:00,102.75,102.8,102.61,102.76,38365.0,95.5963,95.6429,95.4661,95.6057,38365.0
2021-11-30 11:50:00,102.74,102.77,102.56,102.58,31776.0,95.587,95.615,95.4196,95.4382,31776.0
2021-11-30 11:55:00,102.59,102.79,102.58,102.79,27444.0,95.4475,95.6336,95.4382,95.6336,27444.0
2021-11-30 12:00:00,102.76,102.76,102.54,102.58,27052.0,95.6057,95.6057,95.401,95.4382,27052.0
2021-11-30 12:05:00,102.56,102.66,102.51,102.56,25161.0,95.4196,95.5126,95.3731,95.4196,25161.0
2021-11-30 12:10:00,102.56,102.72,102.5,102.59,54753.0,95.4196,95.5684,95.3638,95.4475,54753.0
2021-11-30 12:15:00,102.58,102.77,102.57,102.77,49667.0,95.4382,95.615,95.4289,95.615,49667.0
2021-11-30 12:20:00,102.78,102.85,102.69,102.85,26401.0,95.6243,95.6894,95.5405,95.6894,26401.0
2021-11-30 12:25:00,102.83,102.9,102.81,102.87,38820.0,95.6708,95.7359,95.6522,95.708,38820.0
2021-11-30 12:30:00,102.87,102.95,102.79,102.91,16592.0,95.708,95.7824,95.6336,95.7452,16592.0
2021-11-30 12:35:00,102.92,102.95,102.83,102.88,23765.0,95.7545,95.7824,95.6708,95.7173,23765.0
2021-11-30 12:40:00,102.91,102.96,102.8,102.94,27296.0,95.7452,95.7917,95.6429,95.7731,27296.0
2021-11-30 12:45:00,102.94,102.98,102.83,102.84,146171.0,95.7731,95.8103,95.6708,95.6801,146171.0
2021-11-30 12:50:00,102.85,102.96,102.83,102.92,35200.0,95.6894,95.7917,95.6708,95.7545,35200.0
2021-11-30 12:55:00,102.92,102.95,102.74,102.81,24721.0,95.7545,95.7824,95.587,95.6522,24721.0
2021-11-30 13:00:00,102.81,102.86,102.71,102.73,204659.0,95.6522,95.6987,95.5591,95.5777,204659.0
2021-11-30 13:05:00,102.73,102.83,102.73,102.74,23939.0,95.5777,95.6708,95.5777,95.587,23939.0
2021-11-30 13:10:00,102.74,102.78,102.69,102.71,30782.0,95.587,95.6243,95.5405,95.5591,30782.0
2021-11-30 13:15:00,102.73,102.83,102.73,102.73,18619.0,95.5777,95.6708,95.5777,95.5777,18619.0
2021-11-30 13:20:00,102.72,102.85,102.68,102.85,23034.0,95.5684,95.6894,95.5312,95.6894,23034.0
2021-11-30 13:25:00,102.83,102.87,102.78,102.84,32193.0,95.6708,95.708,95.6243,95.6801,32193.0
2021-11-30 13:30:00,102.84,102.93,102.81,102.9,113891.0,95.6801,95.7638,95.6522,95.7359,113891.0
2021-11-30 13:35:00,102.89,103.05,102.89,103.05,26379.0,95.7266,95.8755,95.7266,95.8755,26379.0
2021-11-30 13:40:00,103.05,103.05,102.98,103.01,17398.0,95.8755,95.8755,95.8103,95.8382,17398.0
2021-11-30 13:45:00,103.01,103.05,103.0,103.04,11364.0,95.8382,95.8755,95.8289,95.8662,11364.0
2021-11-30 13:50:00,103.04,103.16,103.03,103.15,32057.0,95.8662,95.9778,95.8569,95.9685,32057.0
2021-11-30 13:55:00,103.15,103.21,103.13,103.21,31893.0,95.9685,96.0243,95.9499,96.0243,31893.0
2021-11-30 14:00:00,103.2,103.23,103.14,103.19,25462.0,96.015,96.0429,95.9592,96.0057,25462.0
2021-11-30 14:05:00,103.19,103.24,103.11,103.24,32764.0,96.0057,96.0522,95.9313,96.0522,32764.0
2021-11-30 14:10:00,103.23,103.28,103.23,103.25,20522.0,96.0429,96.0894,96.0429,96.0615,20522.0
2021-11-30 14:15:00,103.26,103.27,103.17,103.25,18835.0,96.0708,96.0801,95.9871,96.0615,18835.0
2021-11-30 14:20:00,103.25,103.25,103.19,103.22,50212.0,96.0615,96.0615,96.0057,96.0336,50212.0
2021-11-30 14:25:00,103.23,103.31,103.13,103.13,328374.0,96.0429,96.1174,95.9499,95.9499,328374.0
2021-11-30 14:30:00,103.13,103.23,103.1,103.2,43007.0,95.9499,96.0429,95.922,96.015,43007.0
2021-11-30 14:35:00,103.21,103.26,103.17,103.18,27394.0,96.0243,96.0708,95.9871,95.9964,27394.0
2021-11-30 14:40:00,103.18,103.23,103.04,103.07,33998.0,95.9964,96.0429,95.8662,95.8941,33998.0
2021-11-30 14:45:00,103.07,103.08,102.94,102.94,17993.0,95.8941,95.9034,95.7731,95.7731,17993.0
2021-11-30 14:50:00,102.94,102.98,102.86,102.9,87856.0,95.7731,95.8103,95.6987,95.7359,87856.0
2021-11-30 14:55:00,102.89,102.97,102.86,102.96,22648.0,95.7266,95.801,95.6987,95.7917,22648.0
2021-11-30 15:00:00,102.97,103.03,102.93,103.0,45672.0,95.801,95.8569,95.7638,95.8289,45672.0
2021-11-30 15:05:00,102.97,103.03,102.9,102.91,30839.0,95.801,95.8569,95.7359,95.7452,30839.0
2021-11-30 15:10:00,102.91,102.99,102.89,102.91,45769.0,95.7452,95.8196,95.7266,95.7452,45769.0
2021-11-30 15:15:00,102.92,102.99,102.91,102.99,39192.0,95.7545,95.8196,95.7452,95.8196,39192.0
2021-11-30 15:20:00,102.98,103.03,102.92,102.93,39657.0,95.8103,95.8569,95.7545,95.7638,39657.0
2021-11-30 15:25:00,102.93,102.95,102.83,102.87,69080.0,95.7638,95.7824,95.6708,95.708,69080.0
2021-11-30 15:30:00,102.87,103.03,102.85,102.98,146538.0,95.708,95.8569,95.6894,95.8103,146538.0
2021-11-30 15:35:00,102.95,102.97,102.87,102.92,143096.0,95.7824,95.801,95.708,95.7545,143096.0
2021-11-30 15:40:00,102.91,103.05,102.88,103.03,429984.0,95.7452,95.8755,95.7173,95.8569,429984.0
2021-11-30 15:45:00,103.03,103.11,102.89,102.9,108242.0,95.8569,95.9313,95.7266,95.7359,108242.0
2021-11-30 15:50:00,102.9,102.9,102.66,102.71,242341.0,95.7359,95.7359,95.5126,95.5591,242341.0
2021-11-30 15:55:00,102.71,102.95,102.7,102.87,291598.0,95.5591,95.7824,95.5498,95.708,291598.0
2021-12-01 09:30:00,104.15,104.21,103.96,103.97,95636.0,96.8989,96.9547,96.7221,96.7314,95636.0
2021-12-01 09:35:00,103.96,104.04,103.92,103.97,127140.0,96.7221,96.7965,96.6849,96.7314,127140.0
2021-12-01 09:40:00,103.95,104.06,103.94,104.05,72890.0,96.7128,96.8151,96.7035,96.8058,72890.0
2021-12-01 09:45:00,104.03,104.14,104.0,104.01,43869.0,96.7872,96.8896,96.7593,96.7686,43869.0
2021-12-01 09:50:00,104.0,104.06,103.96,103.99,39491.0,96.7593,96.8151,96.7221,96.75,39491.0
2021-12-01 09:55:00,103.99,104.14,103.99,104.1,26449.0,96.75,96.8896,96.75,96.8524,26449.0
2021-12-01 10:00:00,104.13,104.35,104.12,104.24,34155.0,96.8803,97.085,96.871,96.9826,34155.0
2021-12-01 10:05:00,104.26,104.42,104.26,104.4,45561.0,97.0012,97.1501,97.0012,97.1315,45561.0
2021-12-01 10:10:00,104.42,104.44,104.3,104.33,38427.0,97.1501,97.1687,97.0384,97.0663,38427.0
2021-12-01 10:15:00,104.33,104.4,104.32,104.38,20736.0,97.0663,97.1315,97.057,97.1129,20736.0
2021-12-01 10:20:00,104.37,104.38,104.24,104.35,29918.0,97.1036,97.1129,96.9826,97.085,29918.0
2021-12-01 10:25:00,104.34,104.39,104.25,104.25,56009.0,97.0756,97.1222,96.9919,96.9919,56009.0
2021-12-01 10:30:00,104.25,104.37,104.25,104.27,64528.0,96.9919,97.1036,96.9919,97.0105,64528.0
2021-12-01 10:35:00,104.28,104.31,104.16,104.16,27938.0,97.0198,97.0477,96.9082,96.9082,27938.0
2021-12-01 10:40:00,104.16,104.3,104.06,104.27,95529.0,96.9082,97.0384,96.8151,97.0105,95529.0
2021-12-01 10:45:00,104.28,104.39,104.27,104.39,46085.0,97.0198,97.1222,97.0105,97.1222,46085.0
2021-12-01 10:50:00,104.38,104.46,104.36,104.46,84014.0,97.1129,97.1873,97.0943,97.1873,84014.0
2021-12-01 10:55:00,104.45,104.49,104.39,104.48,25224.0,97.178,97.2152,97.1222,97.2059,25224.0
2021-12-01 11:00:00,104.48,104.5,104.43,104.44,32980.0,97.2059,97.2245,97.1594,97.1687,32980.0
2021-12-01 11:05:00,104.43,104.5,104.43,104.49,40443.0,97.1594,97.2245,97.1594,97.2152,40443.0
2021-12-01 11:10:00,104.48,104.66,104.48,104.65,68832.0,97.2059,97.3734,97.2059,97.3641,68832.0
2021-12-01 11:15:00,104.66,104.74,104.62,104.71,37988.0,97.3734,97.4478,97.3362,97.4199,37988.0
2021-12-01 11:20:00,104.71,104.71,104.66,104.69,27017.0,97.4199,97.4199,97.3734,97.4013,27017.0
2021-12-01 11:25:00,104.7,104.73,104.62,104.62,41282.0,97.4106,97.4385,97.3362,97.3362,41282.0
2021-12-01 11:30:00,104.63,104.68,104.54,104.59,123811.0,97.3455,97.392,97.2617,97.3082,123811.0
2021-12-01 11:35:00,104.61,104.62,104.52,104.53,50064.0,97.3269,97.3362,97.2431,97.2524,50064.0
2021-12-01 11:40:00,104.55,104.57,104.49,104.5,50771.0,97.271,97.2896,97.2152,97.2245,50771.0
2021-12-01 11:45:00,104.48,104.51,104.39,104.47,74858.0,97.2059,97.2338,97.1222,97.1966,74858.0
2021-12-01 11:50:00,104.45,104.45,104.32,104.32,16995.0,97.178,97.178,97.057,97.057,16995.0
2021-12-01 11:55:00,104.32,104.32,104.13,104.22,41180.0,97.057,97.057,96.8803,96.964,41180.0
2021-12-01 12:00:00,104.21,104.29,104.15,104.29,36310.0,96.9547,97.0291,96.8989,97.0291,36310.0
2021-12-01 12:05:00,104.28,104.35,104.24,104.28,37748.0,97.0198,97.085,96.9826,97.0198,37748.0
2021-12-01 12:10:00,104.26,104.36,104.26,104.33,22460.0,97.0012,97.0943,97.0012,97.0663,22460.0
2021-12-01 12:15:00,104.34,104.44,104.33,104.4,31268.0,97.0756,97.1687,97.0663,97.1315,31268.0
2021-12-01 12:20:00,104.4,104.44,104.3,104.3,19246.0,97.1315,97.1687,97.0384,97.0384,19246.0
2021-12-01 12:25:00,104.3,104.34,104.19,104.19,53027.0,97.0384,97.0756,96.9361,96.9361,53027.0
2021-12-01 12:30:00,104.22,104.28,104.18,104.25,99330.0,96.964,97.0198,96.9268,96.9919,99330.0
2021-12-01 12:35:00,104.25,104.25,104.16,104.25,22569.0,96.9919,96.9919,96.9082,96.9919,22569.0
2021-12-01 12:40:00,104.25,104.27,104.18,104.2,37537.0,96.9919,97.0105,96.9268,96.9454,37537.0
2021-12-01 12:45:00,104.2,104.22,104.13,104.14,13498.0,96.9454,96.964,96.8803,96.8896,13498.0
2021-12-01 12:50:00,104.14,104.14,103.97,103.97,19326.0,96.8896,96.8896,96.7314,96.7314,19326.0
2021-12-01 12:55:00,103.93,103.93,103.72,103.75,37647.0,96.6942,96.6942,96.4988,96.5267,37647.0
2021-12-01 13:00:00,103.73,103.88,103.72,103.78,72149.0,96.5081,96.6477,96.4988,96.5546,72149.0
2021-12-01 13:05:00,103.8,103.81,103.51,103.55,225384.0,96.5732,96.5825,96.3034,96.3407,225384.0
2021-12-01 13:10:00,103.55,103.57,103.45,103.57,104846.0,96.3407,96.3593,96.2476,96.3593,104846.0
2021-12-01 13:15:00,103.56,103.64,103.4,103.41,68125.0,96.35,96.4244,96.2011,96.2104,68125.0
2021-12-01 13:20:00,103.42,103.6,103.41,103.59,42958.0,96.2197,96.3872,96.2104,96.3779,42958.0
2021-12-01 13:25:00,103.59,103.69,103.58,103.68,170175.0,96.3779,96.4709,96.3686,96.4616,170175.0
2021-12-01 13:30:00,103.68,103.7,103.55,103.61,52626.0,96.4616,96.4802,96.3407,96.3965,52626.0
2021-12-01 13:35:00,103.63,103.67,103.57,103.62,18332.0,96.4151,96.4523,96.3593,96.4058,18332.0
2021-12-01 13:40:00,103.63,103.65,103.33,103.44,84585.0,96.4151,96.4337,96.136,96.2383,84585.0
2021-12-01 13:45:00,103.44,103.44,103.11,103.12,60928.0,96.2383,96.2383,95.9313,95.9406,60928.0
2021-12-01 13:50:00,103.13,103.39,103.13,103.32,169500.0,95.9499,96.1918,95.9499,96.1267,169500.0
2021-12-01 13:55:00,103.34,103.48,103.33,103.46,36256.0,96.1453,96.2755,96.136,96.2569,36256.0
2021-12-01 14:00:00,103.43,103.51,103.32,103.35,54595.0,96.229,96.3034,96.1267,96.1546,54595.0
2021-12-01 14:05:00,103.36,103.41,103.24,103.25,62700.0,96.1639,96.2104,96.0522,96.0615,62700.0
2021-12-01 14:10:00,103.25,103.27,103.04,103.17,57420.0,96.0615,96.0801,95.8662,95.9871,57420.0
2021-12-01 14:15:00,103.15,103.21,102.98,103.01,41728.0,95.9685,96.0243,95.8103,95.8382,41728.0
2021-12-01 14:20:00,103.03,103.22,103.01,103.21,72511.0,95.8569,96.0336,95.8382,96.0243,72511.0
2021-12-01 14:25:00,103.21,103.36,103.19,103.33,45703.0,96.0243,96.1639,96.0057,96.136,45703.0
2021-12-01 14:30:00,103.32,103.45,103.3,103.35,121055.0,96.1267,96.2476,96.1081,96.1546,121055.0
2021-12-01 14:35:00,103.33,103.37,103.2,103.34,62315.0,96.136,96.1732,96.015,96.1453,62315.0
2021-12-01 14:40:00,103.35,103.35,103.16,103.2,56805.0,96.1546,96.1546,95.9778,96.015,56805.0
2021-12-01 14:45:00,103.2,103.33,103.15,103.29,41466.0,96.015,96.136,95.9685,96.0988,41466.0
2021-12-01 14:50:00,103.28,103.36,103.09,103.1,59677.0,96.0894,96.1639,95.9127,95.922,59677.0
2021-12-01 14:55:00,103.1,103.19,103.08,103.09,30268.0,95.922,96.0057,95.9034,95.9127,30268.0
2021-12-01 15:00:00,103.1,103.15,102.88,102.89,106163.0,95.922,95.9685,95.7173,95.7266,106163.0
2021-12-01 15:05:00,102.89,102.95,102.75,102.75,72566.0,95.7266,95.7824,95.5963,95.5963,72566.0
2021-12-01 15:10:00,102.76,102.87,102.72,102.84,71941.0,95.6057,95.708,95.5684,95.6801,71941.0
2021-12-01 15:15:00,102.83,102.83,102.55,102.57,79644.0,95.6708,95.6708,95.4103,95.4289,79644.0
2021-12-01 15:20:00,102.57,102.6,102.31,102.33,124695.0,95.4289,95.4568,95.187,95.2056,124695.0
2021-12-01 15:25:00,102.32,102.5,102.21,102.38,107913.0,95.1963,95.3638,95.0939,95.2521,107913.0
2021-12-01 15:30:00,102.37,102.44,102.26,102.42,78901.0,95.2428,95.3079,95.1405,95.2893,78901.0
2021-12-01 15:35:00,102.39,102.55,102.32,102.52,121209.0,95.2614,95.4103,95.1963,95.3824,121209.0
2021-12-01 15:40:00,102.51,102.68,102.48,102.66,89599.0,95.3731,95.5312,95.3451,95.5126,89599.0
2021-12-01 15:45:00,102.66,102.68,102.32,102.35,125774.0,95.5126,95.5312,95.1963,95.2242,125774.0
2021-12-01 15:50:00,102.35,102.36,102.16,102.18,204228.0,95.2242,95.2335,95.0474,95.066,204228.0
2021-12-01 15:55:00,102.17,102.18,101.75,101.76,284379.0,95.0567,95.066,94.666,94.6753,284379.0
2021-12-02 09:30:00,102.1,102.3,102.02,102.14,340844.0,94.9916,95.1777,94.9172,95.0288,340844.0
2021-12-02 09:35:00,102.14,102.7,102.1,102.7,103639.0,95.0288,95.5498,94.9916,95.5498,103639.0
2021-12-02 09:40:00,102.71,102.85,102.6,102.79,106849.0,95.5591,95.6894,95.4568,95.6336,106849.0
2021-12-02 09:45:00,102.8,102.99,102.7,102.88,143939.0,95.6429,95.8196,95.5498,95.7173,143939.0
2021-12-02 09:50:00,102.91,103.09,102.83,103.06,101290.0,95.7452,95.9127,95.6708,95.8848,101290.0
2021-12-02 09:55:00,103.06,103.11,102.98,103.1,135626.0,95.8848,95.9313,95.8103,95.922,135626.0
2021-12-02 10:00:00,103.09,103.2,102.88,103.17,166553.0,95.9127,96.015,95.7173,95.9871,166553.0
2021-12-02 10:05:00,103.15,103.17,102.88,102.91,121017.0,95.9685,95.9871,95.7173,95.7452,121017.0
2021-12-02 10:10:00,102.92,102.94,102.75,102.88,193645.0,95.7545,95.7731,95.5963,95.7173,193645.0
2021-12-02 10:15:00,102.88,102.9,102.66,102.7,108475.0,95.7173,95.7359,95.5126,95.5498,108475.0
2021-12-02 10:20:00,102.69,102.84,102.6,102.84,96862.0,95.5405,95.6801,95.4568,95.6801,96862.0
2021-12-02 10:25:00,102.82,102.93,102.67,102.91,102530.0,95.6615,95.7638,95.5219,95.7452,102530.0
2021-12-02 10:30:00,102.88,103.02,102.67,102.68,167383.0,95.7173,95.8476,95.5219,95.5312,167383.0
2021-12-02 10:35:00,102.67,102.7,102.44,102.51,97583.0,95.5219,95.5498,95.3079,95.3731,97583.0
2021-12-02 10:40:00,102.51,102.64,102.38,102.38,79472.0,95.3731,95.494,95.2521,95.2521,79472.0
2021-12-02 10:45:00,102.39,102.69,102.34,102.64,81300.0,95.2614,95.5405,95.2149,95.494,81300.0
2021-12-02 10:50:00,102.65,102.72,102.49,102.52,61495.0,95.5033,95.5684,95.3545,95.3824,61495.0
2021-12-02 10:55:00,102.52,102.9,102.51,102.9,115804.0,95.3824,95.7359,95.3731,95.7359,115804.0
2021-12-02 11:00:00,102.89,102.97,102.74,102.79,68145.0,95.7266,95.801,95.587,95.6336,68145.0
2021-12-02 11:05:00,102.8,103.05,102.77,103.03,90331.0,95.6429,95.8755,95.615,95.8569,90331.0
2021-12-02 11:10:00,103.01,103.08,102.91,103.02,57432.0,95.8382,95.9034,95.7452,95.8476,57432.0
2021-12-02 11:15:00,103.01,103.17,103.01,103.08,58085.0,95.8382,95.9871,95.8382,95.9034,58085.0
2021-12-02 11:20:00,103.08,103.2,103.04,103.05,65735.0,95.9034,96.015,95.8662,95.8755,65735.0
2021-12-02 11:25:00,103.08,103.16,103.05,103.1,136567.0,95.9034,95.9778,95.8755,95.922,136567.0
2021-12-02 11:30:00,103.1,103.15,102.71,102.83,148842.0,95.922,95.9685,95.5591,95.6708,148842.0
2021-12-02 11:35:00,102.83,103.03,102.78,102.93,71161.0,95.6708,95.8569,95.6243,95.7638,71161.0
2021-12-02 11:40:00,102.93,103.14,102.89,102.91,118447.0,95.7638,95.9592,95.7266,95.7452,118447.0
2021-12-02 11:45:00,102.91,103.1,102.83,103.09,80001.0,95.7452,95.922,95.6708,95.9127,80001.0
2021-12-02 11:50:00,103.09,103.14,103.02,103.1,63685.0,95.9127,95.9592,95.8476,95.922,63685.0
2021-12-02 11:55:00,103.1,103.24,102.95,103.17,60254.0,95.922,96.0522,95.7824,95.9871,60254.0
2021-12-02 12:00:00,103.19,103.28,103.07,103.26,98907.0,96.0057,96.0894,95.8941,96.0708,98907.0
2021-12-02 12:05:00,103.26,103.35,103.18,103.34,39517.0,96.0708,96.1546,95.9964,96.1453,39517.0
2021-12-02 12:10:00,103.34,103.39,103.28,103.39,96788.0,96.1453,96.1918,96.0894,96.1918,96788.0
2021-12-02 12:15:00,103.39,103.41,103.33,103.38,50904.0,96.1918,96.2104,96.136,96.1825,50904.0
2021-12-02 12:20:00,103.38,103.5,103.38,103.48,74342.0,96.1825,96.2941,96.1825,96.2755,74342.0
2021-12-02 12:25:00,103.48,103.5,103.44,103.48,45291.0,96.2755,96.2941,96.2383,96.2755,45291.0
2021-12-02 12:30:00,103.49,103.51,103.38,103.38,37040.0,96.2848,96.3034,96.1825,96.1825,37040.0
2021-12-02 12:35:00,103.38,103.43,103.28,103.39,80144.0,96.1825,96.229,96.0894,96.1918,80144.0
2021-12-02 12:40:00,103.37,103.46,103.31,103.33,54870.0,96.1732,96.2569,96.1174,96.136,54870.0
2021-12-02 12:45:00,103.33,103.49,103.33,103.49,46586.0,96.136,96.2848,96.136,96.2848,46586.0
2021-12-02 12:50:00,103.48,103.48,103.33,103.33,58664.0,96.2755,96.2755,96.136,96.136,58664.0
2021-12-02 12:55:00,103.34,103.39,103.27,103.33,87553.0,96.1453,96.1918,96.0801,96.136,87553.0
2021-12-02 13:00:00,103.33,103.35,103.13,103.33,154025.0,96.136,96.1546,95.9499,96.136,154025.0
2021-12-02 13:05:00,103.33,103.38,103.16,103.22,63303.0,96.136,96.1825,95.9778,96.0336,63303.0
2021-12-02 13:10:00,103.22,103.32,103.14,103.32,71200.0,96.0336,96.1267,95.9592,96.1267,71200.0
2021-12-02 13:15:00,103.32,103.34,103.22,103.26,70179.0,96.1267,96.1453,96.0336,96.0708,70179.0
2021-12-02 13:20:00,103.27,103.29,103.01,103.07,145171.0,96.0801,96.0988,95.8382,95.8941,145171.0
2021-12-02 13:25:00,103.07,103.14,103.01,103.04,61347.0,95.8941,95.9592,95.8382,95.8662,61347.0
2021-12-02 13:30:00,103.05,103.21,102.95,103.2,108224.0,95.8755,96.0243,95.7824,96.015,108224.0
2021-12-02 13:35:00,103.2,103.24,103.13,103.23,40470.0,96.015,96.0522,95.9499,96.0429,40470.0
2021-12-02 13:40:00,103.23,103.26,103.13,103.16,43162.0,96.0429,96.0708,95.9499,95.9778,43162.0
2021-12-02 13:45:00,103.16,103.16,103.0,103.06,79810.0,95.9778,95.9778,95.8289,95.8848,79810.0
2021-12-02 13:50:00,103.06,103.31,102.98,103.28,50615.0,95.8848,96.1174,95.8103,96.0894,50615.0
2021-12-02 13:55:00,103.28,103.36,103.28,103.35,56037.0,96.0894,96.1639,96.0894,96.1546,56037.0
2021-12-02 14:00:00,103.34,103.39,103.26,103.32,86244.0,96.1453,96.1918,96.0708,96.1267,86244.0
2021-12-02 14:05:00,103.33,103.39,103.26,103.36,62191.0,96.136,96.1918,96.0708,96.1639,62191.0
2021-12-02 14:10:00,103.36,103.38,103.25,103.28,44864.0,96.1639,96.1825,96.0615,96.0894,44864.0
2021-12-02 14:15:00,103.28,103.44,103.27,103.42,105390.0,96.0894,96.2383,96.0801,96.2197,105390.0
2021-12-02 14:20:00,103.42,103.43,103.34,103.36,60278.0,96.2197,96.229,96.1453,96.1639,60278.0
2021-12-02 14:25:00,103.36,103.47,103.31,103.46,48786.0,96.1639,96.2662,96.1174,96.2569,48786.0
2021-12-02 14:30:00,103.46,103.48,103.41,103.41,49179.0,96.2569,96.2755,96.2104,96.2104,49179.0
2021-12-02 14:35:00,103.42,103.45,103.32,103.4,50190.0,96.2197,96.2476,96.1267,96.2011,50190.0
2021-12-02 14:40:00,103.42,103.43,103.33,103.38,44959.0,96.2197,96.229,96.136,96.1825,44959.0
2021-12-02 14:45:00,103.38,103.41,103.22,103.23,57341.0,96.1825,96.2104,96.0336,96.0429,57341.0
2021-12-02 14:50:00,103.24,103.32,103.17,103.23,153842.0,96.0522,96.1267,95.9871,96.0429,153842.0
2021-12-02 14:55:00,103.24,103.37,103.23,103.28,48519.0,96.0522,96.1732,96.0429,96.0894,48519.0
2021-12-02 15:00:00,103.29,103.39,103.28,103.37,68988.0,96.0988,96.1918,96.0894,96.1732,68988.0
2021-12-02 15:05:00,103.36,103.46,103.33,103.4,85917.0,96.1639,96.2569,96.136,96.2011,85917.0
2021-12-02 15:10:00,103.4,103.41,103.17,103.3,58597.0,96.2011,96.2104,95.9871,96.1081,58597.0
2021-12-02 15:15:00,103.31,103.35,103.23,103.28,84202.0,96.1174,96.1546,96.0429,96.0894,84202.0
2021-12-02 15:20:00,103.27,103.31,103.2,103.25,156478.0,96.0801,96.1174,96.015,96.0615,156478.0
2021-12-02 15:25:00,103.25,103.36,103.23,103.29,95151.0,96.0615,96.1639,96.0429,96.0988,95151.0
2021-12-02 15:30:00,103.3,103.49,103.29,103.44,111254.0,96.1081,96.2848,96.0988,96.2383,111254.0
2021-12-02 15:35:00,103.43,103.5,103.37,103.47,116139.0,96.229,96.2941,96.1732,96.2662,116139.0
2021-12-02 15:40:00,103.47,103.58,103.44,103.49,115787.0,96.2662,96.3686,96.2383,96.2848,115787.0
2021-12-02 15:45:00,103.49,103.52,103.33,103.47,349512.0,96.2848,96.3127,96.136,96.2662,349512.0
2021-12-02 15:50:00,103.46,103.47,103.15,103.18,372667.0,96.2569,96.2662,95.9685,95.9964,372667.0
2021-12-02 15:55:00,103.19,103.29,103.04,103.25,316084.0,96.0057,96.0988,95.8662,96.0615,316084.0
2021-12-03 09:30:00,103.54,103.76,103.49,103.59,121074.0,96.3313,96.536,96.2848,96.3779,121074.0
2021-12-03 09:35:00,103.57,103.57,103.26,103.26,137946.0,96.3593,96.3593,96.0708,96.0708,137946.0
2021-12-03 09:40:00,103.28,103.36,103.07,103.13,65776.0,96.0894,96.1639,95.8941,95.9499,65776.0
2021-12-03 09:45:00,103.14,103.24,102.96,102.96,42951.0,95.9592,96.0522,95.7917,95.7917,42951.0
2021-12-03 09:50:00,103.03,103.04,102.58,102.59,92548.0,95.8569,95.8662,95.4382,95.4475,92548.0
2021-12-03 09:55:00,102.59,102.83,102.58,102.65,96874.0,95.4475,95.6708,95.4382,95.5033,96874.0
2021-12-03 10:00:00,102.64,102.77,102.41,102.5,197901.0,95.494,95.615,95.28,95.3638,197901.0
2021-12-03 10:05:00,102.51,102.6,102.28,102.28,82310.0,95.3731,95.4568,95.1591,95.1591,82310.0
2021-12-03 10:10:00,102.26,102.45,102.26,102.3,85356.0,95.1405,95.3172,95.1405,95.1777,85356.0
2021-12-03 10:15:00,102.3,102.65,102.3,102.51,74017.0,95.1777,95.5033,95.1777,95.3731,74017.0
2021-12-03 10:20:00,102.54,102.63,102.4,102.6,51950.0,95.401,95.4847,95.2707,95.4568,51950.0
2021-12-03 10:25:00,102.56,102.7,102.41,102.67,40215.0,95.4196,95.5498,95.28,95.5219,40215.0
2021-12-03 10:30:00,102.62,102.63,102.31,102.32,54868.0,95.4754,95.4847,95.187,95.1963,54868.0
2021-12-03 10:35:00,102.32,102.48,102.23,102.36,76369.0,95.1963,95.3451,95.1126,95.2335,76369.0
2021-12-03 10:40:00,102.38,102.4,102.02,102.03,53076.0,95.2521,95.2707,94.9172,94.9265,53076.0
2021-12-03 10:45:00,102.05,102.09,101.89,101.98,83246.0,94.9451,94.9823,94.7962,94.88,83246.0
2021-12-03 10:50:00,101.99,102.13,101.88,102.07,75725.0,94.8893,95.0195,94.7869,94.9637,75725.0
2021-12-03 10:55:00,102.06,102.19,101.96,102.0,196601.0,94.9544,95.0753,94.8613,94.8986,196601.0
2021-12-03 11:00:00,102.0,102.15,101.94,102.11,309352.0,94.8986,95.0381,94.8427,95.0009,309352.0
2021-12-03 11:05:00,102.08,102.08,101.85,102.01,192257.0,94.973,94.973,94.759,94.9079,192257.0
2021-12-03 11:10:00,102.01,102.09,101.91,102.02,181898.0,94.9079,94.9823,94.8148,94.9172,181898.0
2021-12-03 11:15:00,102.0,102.07,101.82,101.85,116470.0,94.8986,94.9637,94.7311,94.759,116470.0
2021-12-03 11:20:00,101.85,102.16,101.8,102.09,82446.0,94.759,95.0474,94.7125,94.9823,82446.0
2021-12-03 11:25:00,102.09,102.22,102.07,102.18,88020.0,94.9823,95.1032,94.9637,95.066,88020.0
2021-12-03 11:30:00,102.18,102.3,102.07,102.26,120907.0,95.066,95.1777,94.9637,95.1405,120907.0
2021-12-03 11:35:00,102.26,102.28,102.12,102.17,71146.0,95.1405,95.1591,95.0102,95.0567,71146.0
2021-12-03 11:40:00,102.18,102.21,101.88,101.9,59341.0,95.066,95.0939,94.7869,94.8055,59341.0
2021-12-03 11:45:00,101.91,102.02,101.85,101.94,52384.0,94.8148,94.9172,94.759,94.8427,52384.0
2021-12-03 11:50:00,101.92,101.93,101.75,101.84,36523.0,94.8241,94.8334,94.666,94.7497,36523.0
2021-12-03 11:55:00,101.87,101.87,101.68,101.7,50121.0,94.7776,94.7776,94.6008,94.6195,50121.0
2021-12-03 12:00:00,101.7,101.72,101.62,101.67,26400.0,94.6195,94.6381,94.545,94.5915,26400.0
2021-12-03 12:05:00,101.65,101.82,101.65,101.79,34848.0,94.5729,94.7311,94.5729,94.7032,34848.0
2021-12-03 12:10:00,101.79,101.84,101.75,101.76,51065.0,94.7032,94.7497,94.666,94.6753,51065.0
2021-12-03 12:15:00,101.76,102.0,101.76,101.97,69578.0,94.6753,94.8986,94.6753,94.8707,69578.0
2021-12-03 12:20:00,101.96,102.1,101.91,102.08,60255.0,94.8613,94.9916,94.8148,94.973,60255.0
2021-12-03 12:25:00,102.08,102.09,102.01,102.04,24769.0,94.973,94.9823,94.9079,94.9358,24769.0
2021-12-03 12:30:00,102.0,102.0,101.81,101.91,17955.0,94.8986,94.8986,94.7218,94.8148,17955.0
2021-12-03 12:35:00,101.91,102.19,101.89,102.18,41233.0,94.8148,95.0753,94.7962,95.066,41233.0
2021-12-03 12:40:00,102.19,102.26,102.1,102.12,35628.0,95.0753,95.1405,94.9916,95.0102,35628.0
2021-12-03 12:45:00,102.12,102.16,101.98,102.07,21339.0,95.0102,95.0474,94.88,94.9637,21339.0
2021-12-03 12:50:00,102.04,102.14,101.97,101.99,73255.0,94.9358,95.0288,94.8707,94.8893,73255.0
2021-12-03 12:55:00,101.99,102.0,101.88,101.99,37954.0,94.8893,94.8986,94.7869,94.8893,37954.0
2021-12-03 13:00:00,101.97,101.97,101.86,101.9,31470.0,94.8707,94.8707,94.7683,94.8055,31470.0
2021-12-03 13:05:00,101.91,102.1,101.91,102.07,38322.0,94.8148,94.9916,94.8148,94.9637,38322.0
2021-12-03 13:10:00,102.08,102.12,101.99,102.05,17769.0,94.973,95.0102,94.8893,94.9451,17769.0
2021-12-03 13:15:00,102.05,102.21,102.02,102.18,78507.0,94.9451,95.0939,94.9172,95.066,78507.0
2021-12-03 13:20:00,102.18,102.26,102.16,102.24,18876.0,95.066,95.1405,95.0474,95.1219,18876.0
2021-12-03 13:25:00,102.24,102.27,102.06,102.07,53018.0,95.1219,95.1498,94.9544,94.9637,53018.0
2021-12-03 13:30:00,102.06,102.07,101.92,101.93,46123.0,94.9544,94.9637,94.8241,94.8334,46123.0
2021-12-03 13:35:00,101.92,101.94,101.81,101.83,21827.0,94.8241,94.8427,94.7218,94.7404,21827.0
2021-12-03 13:40:00,101.86,101.94,101.8,101.9,31761.0,94.7683,94.8427,94.7125,94.8055,31761.0
2021-12-03 13:45:00,101.88,101.95,101.74,101.83,80775.0,94.7869,94.852,94.6567,94.7404,80775.0
2021-12-03 13:50:00,101.83,101.96,101.81,101.86,33417.0,94.7404,94.8613,94.7218,94.7683,33417.0
2021-12-03 13:55:00,101.86,101.91,101.79,101.8,33658.0,94.7683,94.8148,94.7032,94.7125,33658.0
2021-12-03 14:00:00,101.79,101.94,101.71,101.9,49923.0,94.7032,94.8427,94.6288,94.8055,49923.0
2021-12-03 14:05:00,101.9,101.93,101.78,101.79,22631.0,94.8055,94.8334,94.6939,94.7032,22631.0
2021-12-03 14:10:00,101.79,101.91,101.75,101.86,18501.0,94.7032,94.8148,94.666,94.7683,18501.0
2021-12-03 14:15:00,101.84,101.85,101.69,101.7,57340.0,94.7497,94.759,94.6101,94.6195,57340.0
2021-12-03 14:20:00,101.7,101.96,101.59,101.94,106739.0,94.6195,94.8613,94.5171,94.8427,106739.0
2021-12-03 14:25:00,101.95,101.98,101.84,101.86,55416.0,94.852,94.88,94.7497,94.7683,55416.0
2021-12-03 14:30:00,101.87,101.92,101.73,101.76,40121.0,94.7776,94.8241,94.6474,94.6753,40121.0
2021-12-03 14:35:00,101.77,101.8,101.61,101.66,30863.0,94.6846,94.7125,94.5357,94.5822,30863.0
2021-12-03 14:40:00,101.66,101.85,101.66,101.8,79512.0,94.5822,94.759,94.5822,94.7125,79512.0
2021-12-03 14:45:00,101.83,101.84,101.71,101.72,51556.0,94.7404,94.7497,94.6288,94.6381,51556.0
2021-12-03 14:50:00,101.72,101.78,101.62,101.63,40872.0,94.6381,94.6939,94.545,94.5543,40872.0
2021-12-03 14:55:00,101.62,101.75,101.6,101.62,40656.0,94.545,94.666,94.5264,94.545,40656.0
2021-12-03 15:00:00,101.61,101.69,101.48,101.67,39387.0,94.5357,94.6101,94.4148,94.5915,39387.0
2021-12-03 15:05:00,101.68,101.79,101.51,101.54,92081.0,94.6008,94.7032,94.4427,94.4706,92081.0
2021-12-03 15:10:00,101.55,101.71,101.55,101.7,46258.0,94.4799,94.6288,94.4799,94.6195,46258.0
2021-12-03 15:15:00,101.69,101.74,101.6,101.65,118301.0,94.6101,94.6567,94.5264,94.5729,118301.0
2021-12-03 15:20:00,101.65,101.94,101.65,101.88,63545.0,94.5729,94.8427,94.5729,94.7869,63545.0
2021-12-03 15:25:00,101.88,102.03,101.87,101.9,48790.0,94.7869,94.9265,94.7776,94.8055,48790.0
2021-12-03 15:30:00,101.89,102.14,101.89,102.11,75643.0,94.7962,95.0288,94.7962,95.0009,75643.0
2021-12-03 15:35:00,102.11,102.15,101.88,101.91,109980.0,95.0009,95.0381,94.7869,94.8148,109980.0
2021-12-03 15:40:00,101.92,101.97,101.77,101.78,86912.0,94.8241,94.8707,94.6846,94.6939,86912.0
2021-12-03 15:45:00,101.76,101.78,101.65,101.76,161867.0,94.6753,94.6939,94.5729,94.6753,161867.0
2021-12-03 15:50:00,101.78,102.12,101.73,102.06,207122.0,94.6939,95.0102,94.6474,94.9544,207122.0
2021-12-03 15:55:00,102.07,102.36,102.07,102.3,92206.0,94.9637,95.2335,94.9637,95.1777,92206.0
2021-12-06 09:30:00,102.81,102.9,102.49,102.5,102524.0,95.6522,95.7359,95.3545,95.3638,102524.0
2021-12-06 09:35:00,102.48,102.5,102.25,102.33,192086.0,95.3451,95.3638,95.1312,95.2056,192086.0
2021-12-06 09:40:00,102.33,102.75,102.28,102.73,134700.0,95.2056,95.5963,95.1591,95.5777,134700.0
2021-12-06 09:45:00,102.72,102.81,102.63,102.72,59928.0,95.5684,95.6522,95.4847,95.5684,59928.0
2021-12-06 09:50:00,102.71,102.86,102.66,102.67,96368.0,95.5591,95.6987,95.5126,95.5219,96368.0
2021-12-06 09:55:00,102.69,102.89,102.6,102.87,86301.0,95.5405,95.7266,95.4568,95.708,86301.0
2021-12-06 10:00:00,102.85,102.89,102.64,102.72,77007.0,95.6894,95.7266,95.494,95.5684,77007.0
2021-12-06 10:05:00,102.76,102.88,102.61,102.86,72863.0,95.6057,95.7173,95.4661,95.6987,72863.0
2021-12-06 10:10:00,102.85,103.18,102.82,103.16,69830.0,95.6894,95.9964,95.6615,95.9778,69830.0
2021-12-06 10:15:00,103.16,103.26,103.15,103.18,111568.0,95.9778,96.0708,95.9685,95.9964,111568.0
2021-12-06 10:20:00,103.18,103.27,103.14,103.19,67197.0,95.9964,96.0801,95.9592,96.0057,67197.0
2021-12-06 10:25:00,103.21,103.29,103.16,103.24,53080.0,96.0243,96.0988,95.9778,96.0522,53080.0
2021-12-06 10:30:00,103.26,103.31,103.14,103.2,62177.0,96.0708,96.1174,95.9592,96.015,62177.0
2021-12-06 10:35:00,103.19,103.19,103.06,103.15,28665.0,96.0057,96.0057,95.8848,95.9685,28665.0
2021-12-06 10:40:00,103.15,103.23,102.99,103.01,99384.0,95.9685,96.0429,95.8196,95.8382,99384.0
2021-12-06 10:45:00,103.03,103.11,103.0,103.09,157914.0,95.8569,95.9313,95.8289,95.9127,157914.0
2021-12-06 10:50:00,103.11,103.11,102.95,103.06,66646.0,95.9313,95.9313,95.7824,95.8848,66646.0
2021-12-06 10:55:00,103.06,103.25,103.06,103.23,45919.0,95.8848,96.0615,95.8848,96.0429,45919.0
2021-12-06 11:00:00,103.25,103.27,103.12,103.12,46101.0,96.0615,96.0801,95.9406,95.9406,46101.0
2021-12-06 11:05:00,103.12,103.18,103.1,103.13,54865.0,95.9406,95.9964,95.922,95.9499,54865.0
2021-12-06 11:10:00,103.15,103.2,102.96,102.97,49613.0,95.9685,96.015,95.7917,95.801,49613.0
2021-12-06 11:15:00,102.96,103.14,102.91,103.13,54189.0,95.7917,95.9592,95.7452,95.9499,54189.0
2021-12-06 11:20:00,103.12,103.14,103.03,103.11,44935.0,95.9406,95.9592,95.8569,95.9313,44935.0
2021-12-06 11:25:00,103.11,103.18,103.11,103.12,54997.0,95.9313,95.9964,95.9313,95.9406,54997.0
2021-12-06 11:30:00,103.12,103.22,103.01,103.16,62707.0,95.9406,96.0336,95.8382,95.9778,62707.0
2021-12-06 11:35:00,103.16,103.22,103.11,103.17,33700.0,95.9778,96.0336,95.9313,95.9871,33700.0
2021-12-06 11:40:00,103.16,103.25,103.13,103.24,44491.0,95.9778,96.0615,95.9499,96.0522,44491.0
2021-12-06 11:45:00,103.23,103.23,103.01,103.03,41066.0,96.0429,96.0429,95.8382,95.8569,41066.0
2021-12-06 11:50:00,103.03,103.08,102.99,103.05,13620.0,95.8569,95.9034,95.8196,95.8755,13620.0
2021-12-06 11:55:00,103.05,103.09,102.99,103.05,35354.0,95.8755,95.9127,95.8196,95.8755,35354.0
2021-12-06 12:00:00,103.06,103.14,103.04,103.11,34105.0,95.8848,95.9592,95.8662,95.9313,34105.0
2021-12-06 12:05:00,103.11,103.13,103.03,103.12,21885.0,95.9313,95.9499,95.8569,95.9406,21885.0
2021-12-06 12:10:00,103.11,103.24,103.09,103.18,48027.0,95.9313,96.0522,95.9127,95.9964,48027.0
2021-12-06 12:15:00,103.16,103.27,103.11,103.26,61192.0,95.9778,96.0801,95.9313,96.0708,61192.0
2021-12-06 12:20:00,103.25,103.3,103.22,103.23,10713.0,96.0615,96.1081,96.0336,96.0429,10713.0
2021-12-06 12:25:00,103.26,103.31,103.26,103.29,8909.0,96.0708,96.1174,96.0708,96.0988,8909.0
2021-12-06 12:30:00,103.29,103.37,103.27,103.35,17982.0,96.0988,96.1732,96.0801,96.1546,17982.0
2021-12-06 12:35:00,103.36,103.37,103.3,103.31,12091.0,96.1639,96.1732,96.1081,96.1174,12091.0
2021-12-06 12:40:00,103.31,103.35,103.26,103.29,19660.0,96.1174,96.1546,96.0708,96.0988,19660.0
2021-12-06 12:45:00,103.32,103.4,103.27,103.39,89257.0,96.1267,96.2011,96.0801,96.1918,89257.0
2021-12-06 12:50:00,103.39,103.39,103.35,103.39,8727.0,96.1918,96.1918,96.1546,96.1918,8727.0
2021-12-06 12:55:00,103.4,103.48,103.36,103.48,26457.0,96.2011,96.2755,96.1639,96.2755,26457.0
2021-12-06 13:00:00,103.49,103.53,103.41,103.53,25861.0,96.2848,96.322,96.2104,96.322,25861.0
2021-12-06 13:05:00,103.53,103.53,103.46,103.48,9004.0,96.322,96.322,96.2569,96.2755,9004.0
2021-12-06 13:10:00,103.49,103.51,103.43,103.43,19921.0,96.2848,96.3034,96.229,96.229,19921.0
2021-12-06 13:15:00,103.43,103.47,103.43,103.47,13301.0,96.229,96.2662,96.229,96.2662,13301.0
2021-12-06 13:20:00,103.46,103.46,103.39,103.45,46463.0,96.2569,96.2569,96.1918,96.2476,46463.0
2021-12-06 13:25:00,103.46,103.64,103.46,103.58,72305.0,96.2569,96.4244,96.2569,96.3686,72305.0
2021-12-06 13:30:00,103.59,103.59,103.55,103.56,15362.0,96.3779,96.3779,96.3407,96.35,15362.0
2021-12-06 13:35:00,103.58,103.6,103.54,103.56,22051.0,96.3686,96.3872,96.3313,96.35,22051.0
2021-12-06 13:40:00,103.57,103.62,103.54,103.57,13531.0,96.3593,96.4058,96.3313,96.3593,13531.0
2021-12-06 13:45:00,103.57,103.62,103.54,103.6,9209.0,96.3593,96.4058,96.3313,96.3872,9209.0
2021-12-06 13:50:00,103.6,103.61,103.57,103.6,65279.0,96.3872,96.3965,96.3593,96.3872,65279.0
2021-12-06 13:55:00,103.6,103.63,103.56,103.6,38472.0,96.3872,96.4151,96.35,96.3872,38472.0
2021-12-06 14:00:00,103.6,103.69,103.6,103.64,40081.0,96.3872,96.4709,96.3872,96.4244,40081.0
2021-12-06 14:05:00,103.63,103.63,103.56,103.57,10766.0,96.4151,96.4151,96.35,96.3593,10766.0
2021-12-06 14:10:00,103.59,103.66,103.59,103.63,75617.0,96.3779,96.443,96.3779,96.4151,75617.0
2021-12-06 14:15:00,103.62,103.67,103.6,103.63,19212.0,96.4058,96.4523,96.3872,96.4151,19212.0
2021-12-06 14:20:00,103.61,103.64,103.59,103.62,26709.0,96.3965,96.4244,96.3779,96.4058,26709.0
2021-12-06 14:25:00,103.62,103.65,103.58,103.6,15937.0,96.4058,96.4337,96.3686,96.3872,15937.0
2021-12-06 14:30:00,103.61,103.65,103.59,103.61,22478.0,96.3965,96.4337,96.3779,96.3965,22478.0
2021-12-06 14:35:00,103.6,103.6,103.56,103.56,29932.0,96.3872,96.3872,96.35,96.35,29932.0
2021-12-06 14:40:00,103.56,103.58,103.4,103.41,35333.0,96.35,96.3686,96.2011,96.2104,35333.0
2021-12-06 14:45:00,103.42,103.47,103.36,103.38,44718.0,96.2197,96.2662,96.1639,96.1825,44718.0
2021-12-06 14:50:00,103.37,103.4,103.33,103.37,40340.0,96.1732,96.2011,96.136,96.1732,40340.0
2021-12-06 14:55:00,103.36,103.4,103.32,103.35,23170.0,96.1639,96.2011,96.1267,96.1546,23170.0
2021-12-06 15:00:00,103.34,103.42,103.29,103.29,60916.0,96.1453,96.2197,96.0988,96.0988,60916.0
2021-12-06 15:05:00,103.3,103.38,103.28,103.37,37005.0,96.1081,96.1825,96.0894,96.1732,37005.0
2021-12-06 15:10:00,103.37,103.42,103.33,103.41,16604.0,96.1732,96.2197,96.136,96.2104,16604.0
2021-12-06 15:15:00,103.42,103.51,103.42,103.5,37921.0,96.2197,96.3034,96.2197,96.2941,37921.0
2021-12-06 15:20:00,103.5,103.5,103.43,103.43,35859.0,96.2941,96.2941,96.229,96.229,35859.0
2021-12-06 15:25:00,103.43,103.43,103.33,103.4,22043.0,96.229,96.229,96.136,96.2011,22043.0
2021-12-06 15:30:00,103.4,103.45,103.32,103.41,51771.0,96.2011,96.2476,96.1267,96.2104,51771.0
2021-12-06 15:35:00,103.4,103.41,103.33,103.4,76708.0,96.2011,96.2104,96.136,96.2011,76708.0
2021-12-06 15:40:00,103.39,103.48,103.34,103.45,50037.0,96.1918,96.2755,96.1453,96.2476,50037.0
2021-12-06 15:45:00,103.46,103.46,103.3,103.39,48822.0,96.2569,96.2569,96.1081,96.1918,48822.0
2021-12-06 15:50:00,103.39,103.52,103.33,103.51,138036.0,96.1918,96.3127,96.136,96.3034,138036.0
2021-12-06 15:55:00,103.51,103.51,103.35,103.4,448236.0,96.3034,96.3034,96.1546,96.2011,448236.0
2021-12-07 09:30:00,104.69,104.97,104.69,104.88,95171.0,97.4013,97.6618,97.4013,97.5781,95171.0
2021-12-07 09:35:00,104.9,105.03,104.88,104.9,125925.0,97.5967,97.7176,97.5781,97.5967,125925.0
2021-12-07 09:40:00,104.9,105.03,104.89,105.02,107268.0,97.5967,97.7176,97.5874,97.7083,107268.0
2021-12-07 09:45:00,105.05,105.12,105.03,105.12,46576.0,97.7362,97.8013,97.7176,97.8013,46576.0
2021-12-07 09:50:00,105.13,105.23,105.11,105.2,60179.0,97.8106,97.9037,97.792,97.8758,60179.0
2021-12-07 09:55:00,105.2,105.31,105.18,105.31,38669.0,97.8758,97.9781,97.8572,97.9781,38669.0
2021-12-07 10:00:00,105.31,105.34,105.27,105.28,80217.0,97.9781,98.006,97.9409,97.9502,80217.0
2021-12-07 10:05:00,105.3,105.36,105.26,105.36,43832.0,97.9688,98.0246,97.9316,98.0246,43832.0
2021-12-07 10:10:00,105.35,105.45,105.34,105.45,117943.0,98.0153,98.1084,98.006,98.1084,117943.0
2021-12-07 10:15:00,105.46,105.48,105.41,105.43,99889.0,98.1177,98.1363,98.0712,98.0898,99889.0
2021-12-07 10:20:00,105.43,105.47,105.4,105.41,39344.0,98.0898,98.127,98.0619,98.0712,39344.0
2021-12-07 10:25:00,105.41,105.44,105.37,105.37,26516.0,98.0712,98.0991,98.0339,98.0339,26516.0
2021-12-07 10:30:00,105.38,105.44,105.38,105.44,16354.0,98.0432,98.0991,98.0432,98.0991,16354.0
2021-12-07 10:35:00,105.43,105.48,105.42,105.45,30515.0,98.0898,98.1363,98.0805,98.1084,30515.0
2021-12-07 10:40:00,105.45,105.53,105.45,105.51,52451.0,98.1084,98.1828,98.1084,98.1642,52451.0
2021-12-07 10:45:00,105.51,105.54,105.48,105.51,31381.0,98.1642,98.1921,98.1363,98.1642,31381.0
2021-12-07 10:50:00,105.52,105.58,105.5,105.52,56373.0,98.1735,98.2293,98.1549,98.1735,56373.0
2021-12-07 10:55:00,105.52,105.54,105.48,105.52,22288.0,98.1735,98.1921,98.1363,98.1735,22288.0
2021-12-07 11:00:00,105.53,105.61,105.53,105.6,45339.0,98.1828,98.2572,98.1828,98.2479,45339.0
2021-12-07 11:05:00,105.6,105.62,105.57,105.59,24296.0,98.2479,98.2665,98.22,98.2386,24296.0
2021-12-07 11:10:00,105.6,105.6,105.49,105.5,39378.0,98.2479,98.2479,98.1456,98.1549,39378.0
2021-12-07 11:15:00,105.5,105.54,105.47,105.53,21290.0,98.1549,98.1921,98.127,98.1828,21290.0
2021-12-07 11:20:00,105.52,105.52,105.46,105.48,34438.0,98.1735,98.1735,98.1177,98.1363,34438.0
2021-12-07 11:25:00,105.48,105.51,105.47,105.5,68719.0,98.1363,98.1642,98.127,98.1549,68719.0
2021-12-07 11:30:00,105.5,105.56,105.46,105.53,74153.0,98.1549,98.2107,98.1177,98.1828,74153.0
2021-12-07 11:35:00,105.53,105.58,105.52,105.57,17375.0,98.1828,98.2293,98.1735,98.22,17375.0
2021-12-07 11:40:00,105.57,105.59,105.52,105.53,23631.0,98.22,98.2386,98.1735,98.1828,23631.0
2021-12-07 11:45:00,105.54,105.55,105.48,105.49,17428.0,98.1921,98.2014,98.1363,98.1456,17428.0
2021-12-07 11:50:00,105.49,105.53,105.48,105.5,14860.0,98.1456,98.1828,98.1363,98.1549,14860.0
2021-12-07 11:55:00,105.5,105.53,105.49,105.5,16387.0,98.1549,98.1828,98.1456,98.1549,16387.0
2021-12-07 12:00:00,105.49,105.53,105.48,105.52,48610.0,98.1456,98.1828,98.1363,98.1735,48610.0
2021-12-07 12:05:00,105.52,105.57,105.5,105.53,69504.0,98.1735,98.22,98.1549,98.1828,69504.0
2021-12-07 12:10:00,105.54,105.57,105.54,105.56,40907.0,98.1921,98.22,98.1921,98.2107,40907.0
2021-12-07 12:15:00,105.56,105.57,105.48,105.5,70710.0,98.2107,98.22,98.1363,98.1549,70710.0
2021-12-07 12:20:00,105.49,105.54,105.49,105.53,32245.0,98.1456,98.1921,98.1456,98.1828,32245.0
2021-12-07 12:25:00,105.53,105.54,105.5,105.5,33854.0,98.1828,98.1921,98.1549,98.1549,33854.0
2021-12-07 12:30:00,105.52,105.56,105.51,105.55,47349.0,98.1735,98.2107,98.1642,98.2014,47349.0
2021-12-07 12:35:00,105.56,105.57,105.54,105.56,25050.0,98.2107,98.22,98.1921,98.2107,25050.0
2021-12-07 12:40:00,105.56,105.57,105.52,105.53,35820.0,98.2107,98.22,98.1735,98.1828,35820.0
2021-12-07 12:45:00,105.54,105.57,105.52,105.56,47684.0,98.1921,98.22,98.1735,98.2107,47684.0
2021-12-07 12:50:00,105.56,105.59,105.56,105.58,40315.0,98.2107,98.2386,98.2107,98.2293,40315.0
2021-12-07 12:55:00,105.57,105.64,105.57,105.62,30952.0,98.22,98.2851,98.22,98.2665,30952.0
2021-12-07 13:00:00,105.63,105.63,105.58,105.58,29375.0,98.2758,98.2758,98.2293,98.2293,29375.0
2021-12-07 13:05:00,105.58,105.61,105.52,105.52,94232.0,98.2293,98.2572,98.1735,98.1735,94232.0
2021-12-07 13:10:00,105.52,105.53,105.44,105.47,171936.0,98.1735,98.1828,98.0991,98.127,171936.0
2021-12-07 13:15:00,105.47,105.56,105.46,105.55,84469.0,98.127,98.2107,98.1177,98.2014,84469.0
2021-12-07 13:20:00,105.56,105.57,105.54,105.55,60316.0,98.2107,98.22,98.1921,98.2014,60316.0
2021-12-07 13:25:00,105.55,105.56,105.51,105.54,31941.0,98.2014,98.2107,98.1642,98.1921,31941.0
2021-12-07 13:30:00,105.55,105.57,105.52,105.56,20306.0,98.2014,98.22,98.1735,98.2107,20306.0
2021-12-07 13:35:00,105.56,105.57,105.53,105.57,31496.0,98.2107,98.22,98.1828,98.22,31496.0
2021-12-07 13:40:00,105.56,105.6,105.55,105.59,41637.0,98.2107,98.2479,98.2014,98.2386,41637.0
2021-12-07 13:45:00,105.59,105.6,105.57,105.59,29529.0,98.2386,98.2479,98.22,98.2386,29529.0
2021-12-07 13:50:00,105.59,105.63,105.59,105.59,41887.0,98.2386,98.2758,98.2386,98.2386,41887.0
2021-12-07 13:55:00,105.59,105.59,105.57,105.58,14395.0,98.2386,98.2386,98.22,98.2293,14395.0
2021-12-07 14:00:00,105.58,105.58,105.51,105.54,34431.0,98.2293,98.2293,98.1642,98.1921,34431.0
2021-12-07 14:05:00,105.54,105.55,105.52,105.53,16305.0,98.1921,98.2014,98.1735,98.1828,16305.0
2021-12-07 14:10:00,105.54,105.55,105.52,105.53,49898.0,98.1921,98.2014,98.1735,98.1828,49898.0
2021-12-07 14:15:00,105.54,105.55,105.53,105.54,21609.0,98.1921,98.2014,98.1828,98.1921,21609.0
2021-12-07 14:20:00,105.53,105.54,105.51,105.54,35040.0,98.1828,98.1921,98.1642,98.1921,35040.0
2021-12-07 14:25:00,105.54,105.6,105.53,105.56,45643.0,98.1921,98.2479,98.1828,98.2107,45643.0
2021-12-07 14:30:00,105.56,105.56,105.53,105.54,20407.0,98.2107,98.2107,98.1828,98.1921,20407.0
2021-12-07 14:35:00,105.54,105.55,105.46,105.49,32758.0,98.1921,98.2014,98.1177,98.1456,32758.0
2021-12-07 14:40:00,105.49,105.53,105.48,105.53,29877.0,98.1456,98.1828,98.1363,98.1828,29877.0
2021-12-07 14:45:00,105.54,105.54,105.48,105.52,32297.0,98.1921,98.1921,98.1363,98.1735,32297.0
2021-12-07 14:50:00,105.53,105.58,105.51,105.58,149099.0,98.1828,98.2293,98.1642,98.2293,149099.0
2021-12-07 14:55:00,105.56,105.59,105.52,105.53,28895.0,98.2107,98.2386,98.1735,98.1828,28895.0
2021-12-07 15:00:00,105.54,105.57,105.52,105.57,36105.0,98.1921,98.22,98.1735,98.22,36105.0
2021-12-07 15:05:00,105.57,105.6,105.52,105.53,43407.0,98.22,98.2479,98.1735,98.1828,43407.0
2021-12-07 15:10:00,105.52,105.53,105.45,105.46,43607.0,98.1735,98.1828,98.1084,98.1177,43607.0
2021-12-07 15:15:00,105.47,105.51,105.46,105.48,29023.0,98.127,98.1642,98.1177,98.1363,29023.0
2021-12-07 15:20:00,105.48,105.5,105.39,105.39,105267.0,98.1363,98.1549,98.0525,98.0525,105267.0
2021-12-07 15:25:00,105.4,105.43,105.37,105.37,105602.0,98.0619,98.0898,98.0339,98.0339,105602.0
2021-12-07 15:30:00,105.37,105.42,105.34,105.37,95486.0,98.0339,98.0805,98.006,98.0339,95486.0
2021-12-07 15:35:00,105.37,105.37,105.28,105.29,73369.0,98.0339,98.0339,97.9502,97.9595,73369.0
2021-12-07 15:40:00,105.28,105.35,105.27,105.34,120042.0,97.9502,98.0153,97.9409,98.006,120042.0
2021-12-07 15:45:00,105.33,105.35,105.27,105.33,72433.0,97.9967,98.0153,97.9409,97.9967,72433.0
2021-12-07 15:50:00,105.33,105.37,105.19,105.37,161620.0,97.9967,98.0339,97.8665,98.0339,161620.0
2021-12-07 15:55:00,105.36,105.57,105.34,105.54,397660.0,98.0246,98.22,98.006,98.1921,397660.0
2021-12-08 09:30:00,105.7,105.7,105.46,105.54,237155.0,98.341,98.341,98.1177,98.1921,237155.0
2021-12-08 09:35:00,105.54,105.58,105.37,105.38,67821.0,98.1921,98.2293,98.0339,98.0432,67821.0
2021-12-08 09:40:00,105.38,105.6,105.37,105.56,47005.0,98.0432,98.2479,98.0339,98.2107,47005.0
2021-12-08 09:45:00,105.57,105.68,105.53,105.68,27425.0,98.22,98.3224,98.1828,98.3224,27425.0
2021-12-08 09:50:00,105.68,105.78,105.63,105.67,31892.0,98.3224,98.4154,98.2758,98.3131,31892.0
2021-12-08 09:55:00,105.69,105.69,105.52,105.53,45421.0,98.3317,98.3317,98.1735,98.1828,45421.0
2021-12-08 10:00:00,105.52,105.63,105.52,105.54,38212.0,98.1735,98.2758,98.1735,98.1921,38212.0
2021-12-08 10:05:00,105.56,105.63,105.47,105.52,32641.0,98.2107,98.2758,98.127,98.1735,32641.0
2021-12-08 10:10:00,105.53,105.61,105.5,105.54,57900.0,98.1828,98.2572,98.1549,98.1921,57900.0
2021-12-08 10:15:00,105.55,105.6,105.54,105.56,114012.0,98.2014,98.2479,98.1921,98.2107,114012.0
2021-12-08 10:20:00,105.57,105.67,105.57,105.63,46436.0,98.22,98.3131,98.22,98.2758,46436.0
2021-12-08 10:25:00,105.64,105.65,105.46,105.48,14876.0,98.2851,98.2944,98.1177,98.1363,14876.0
2021-12-08 10:30:00,105.44,105.6,105.44,105.53,24555.0,98.0991,98.2479,98.0991,98.1828,24555.0
2021-12-08 10:35:00,105.53,105.54,105.49,105.53,19245.0,98.1828,98.1921,98.1456,98.1828,19245.0
2021-12-08 10:40:00,105.51,105.55,105.47,105.5,22680.0,98.1642,98.2014,98.127,98.1549,22680.0
2021-12-08 10:45:00,105.48,105.51,105.4,105.5,19146.0,98.1363,98.1642,98.0619,98.1549,19146.0
2021-12-08 10:50:00,105.49,105.51,105.47,105.47,13754.0,98.1456,98.1642,98.127,98.127,13754.0
2021-12-08 10:55:00,105.48,105.51,105.44,105.46,61840.0,98.1363,98.1642,98.0991,98.1177,61840.0
2021-12-08 11:00:00,105.46,105.47,105.41,105.45,23722.0,98.1177,98.127,98.0712,98.1084,23722.0
2021-12-08 11:05:00,105.45,105.5,105.42,105.5,17365.0,98.1084,98.1549,98.0805,98.1549,17365.0
2021-12-08 11:10:00,105.48,105.6,105.48,105.59,12739.0,98.1363,98.2479,98.1363,98.2386,12739.0
2021-12-08 11:15:00,105.58,105.59,105.53,105.55,12882.0,98.2293,98.2386,98.1828,98.2014,12882.0
2021-12-08 11:20:00,105.56,105.59,105.52,105.59,8636.0,98.2107,98.2386,98.1735,98.2386,8636.0
2021-12-08 11:25:00,105.59,105.62,105.57,105.62,85153.0,98.2386,98.2665,98.22,98.2665,85153.0
2021-12-08 11:30:00,105.62,105.66,105.54,105.58,135499.0,98.2665,98.3037,98.1921,98.2293,135499.0
2021-12-08 11:35:00,105.57,105.58,105.55,105.58,225511.0,98.22,98.2293,98.2014,98.2293,225511.0
2021-12-08 11:40:00,105.58,105.63,105.56,105.59,19905.0,98.2293,98.2758,98.2107,98.2386,19905.0
2021-12-08 11:45:00,105.59,105.66,105.58,105.65,16477.0,98.2386,98.3037,98.2293,98.2944,16477.0
2021-12-08 11:50:00,105.64,105.7,105.61,105.65,13891.0,98.2851,98.341,98.2572,98.2944,13891.0
2021-12-08 11:55:00,105.66,105.66,105.62,105.66,15135.0,98.3037,98.3037,98.2665,98.3037,15135.0
2021-12-08 12:00:00,105.63,105.68,105.61,105.63,14941.0,98.2758,98.3224,98.2572,98.2758,14941.0
2021-12-08 12:05:00,105.63,105.66,105.6,105.66,14689.0,98.2758,98.3037,98.2479,98.3037,14689.0
2021-12-08 12:10:00,105.64,105.68,105.64,105.68,16753.0,98.2851,98.3224,98.2851,98.3224,16753.0
2021-12-08 12:15:00,105.69,105.69,105.64,105.65,7273.0,98.3317,98.3317,98.2851,98.2944,7273.0
2021-12-08 12:20:00,105.65,105.66,105.57,105.66,8884.0,98.2944,98.3037,98.22,98.3037,8884.0
2021-12-08 12:25:00,105.64,105.65,105.63,105.64,8779.0,98.2851,98.2944,98.2758,98.2851,8779.0
2021-12-08 12:30:00,105.65,105.66,105.63,105.66,5837.0,98.2944,98.3037,98.2758,98.3037,5837.0
2021-12-08 12:35:00,105.66,105.69,105.63,105.69,7388.0,98.3037,98.3317,98.2758,98.3317,7388.0
2021-12-08 12:40:00,105.68,105.74,105.68,105.74,5700.0,98.3224,98.3782,98.3224,98.3782,5700.0
2021-12-08 12:45:00,105.74,105.75,105.71,105.72,4753.0,98.3782,98.3875,98.3503,98.3596,4753.0
2021-12-08 12:50:00,105.72,105.75,105.71,105.75,5304.0,98.3596,98.3875,98.3503,98.3875,5304.0
2021-12-08 12:55:00,105.74,105.75,105.71,105.71,9870.0,98.3782,98.3875,98.3503,98.3503,9870.0
2021-12-08 13:00:00,105.7,105.72,105.68,105.7,136160.0,98.341,98.3596,98.3224,98.341,136160.0
2021-12-08 13:05:00,105.7,105.72,105.68,105.7,31881.0,98.341,98.3596,98.3224,98.341,31881.0
2021-12-08 13:10:00,105.72,105.73,105.68,105.7,44344.0,98.3596,98.3689,98.3224,98.341,44344.0
2021-12-08 13:15:00,105.72,105.77,105.72,105.76,22782.0,98.3596,98.4061,98.3596,98.3968,22782.0
2021-12-08 13:20:00,105.77,105.77,105.72,105.73,31780.0,98.4061,98.4061,98.3596,98.3689,31780.0
2021-12-08 13:25:00,105.73,105.76,105.73,105.76,49119.0,98.3689,98.3968,98.3689,98.3968,49119.0
2021-12-08 13:30:00,105.76,105.76,105.71,105.73,9326.0,98.3968,98.3968,98.3503,98.3689,9326.0
2021-12-08 13:35:00,105.73,105.78,105.73,105.76,5200.0,98.3689,98.4154,98.3689,98.3968,5200.0
2021-12-08 13:40:00,105.77,105.82,105.76,105.82,217263.0,98.4061,98.4526,98.3968,98.4526,217263.0
2021-12-08 13:45:00,105.83,105.84,105.8,105.82,7637.0,98.4619,98.4712,98.434,98.4526,7637.0
2021-12-08 13:50:00,105.82,105.82,105.79,105.81,7278.0,98.4526,98.4526,98.4247,98.4433,7278.0
2021-12-08 13:55:00,105.81,105.82,105.75,105.76,17675.0,98.4433,98.4526,98.3875,98.3968,17675.0
2021-12-08 14:00:00,105.77,105.81,105.75,105.8,33326.0,98.4061,98.4433,98.3875,98.434,33326.0
2021-12-08 14:05:00,105.8,105.81,105.74,105.76,16453.0,98.434,98.4433,98.3782,98.3968,16453.0
2021-12-08 14:10:00,105.77,105.77,105.73,105.73,7736.0,98.4061,98.4061,98.3689,98.3689,7736.0
2021-12-08 14:15:00,105.73,105.75,105.69,105.73,18456.0,98.3689,98.3875,98.3317,98.3689,18456.0
2021-12-08 14:20:00,105.73,105.77,105.71,105.75,31953.0,98.3689,98.4061,98.3503,98.3875,31953.0
2021-12-08 14:25:00,105.76,105.79,105.75,105.77,8430.0,98.3968,98.4247,98.3875,98.4061,8430.0
2021-12-08 14:30:00,105.78,105.79,105.76,105.78,230853.0,98.4154,98.4247,98.3968,98.4154,230853.0
2021-12-08 14:35:00,105.79,105.79,105.74,105.75,9619.0,98.4247,98.4247,98.3782,98.3875,9619.0
2021-12-08 14:40:00,105.75,105.78,105.73,105.77,7033.0,98.3875,98.4154,98.3689,98.4061,7033.0
2021-12-08 14:45:00,105.76,105.79,105.75,105.76,9522.0,98.3968,98.4247,98.3875,98.3968,9522.0
2021-12-08 14:50:00,105.76,105.8,105.75,105.79,7706.0,98.3968,98.434,98.3875,98.4247,7706.0
2021-12-08 14:55:00,105.79,105.86,105.79,105.84,7989.0,98.4247,98.4898,98.4247,98.4712,7989.0
2021-12-08 15:00:00,105.84,105.86,105.8,105.83,16729.0,98.4712,98.4898,98.434,98.4619,16729.0
2021-12-08 15:05:00,105.82,105.84,105.8,105.81,12585.0,98.4526,98.4712,98.434,98.4433,12585.0
2021-12-08 15:10:00,105.81,105.87,105.81,105.84,218712.0,98.4433,98.4991,98.4433,98.4712,218712.0
2021-12-08 15:15:00,105.84,105.86,105.83,105.84,14402.0,98.4712,98.4898,98.4619,98.4712,14402.0
2021-12-08 15:20:00,105.84,105.92,105.84,105.92,20012.0,98.4712,98.5456,98.4712,98.5456,20012.0
2021-12-08 15:25:00,105.91,105.93,105.89,105.92,9876.0,98.5363,98.555,98.5177,98.5456,9876.0
2021-12-08 15:30:00,105.91,105.94,105.89,105.93,297361.0,98.5363,98.5643,98.5177,98.555,297361.0
2021-12-08 15:35:00,105.92,105.93,105.87,105.88,44924.0,98.5456,98.555,98.4991,98.5084,44924.0
2021-12-08 15:40:00,105.88,105.91,105.83,105.84,109673.0,98.5084,98.5363,98.4619,98.4712,109673.0
2021-12-08 15:45:00,105.84,105.9,105.83,105.88,156623.0,98.4712,98.527,98.4619,98.5084,156623.0
2021-12-08 15:50:00,105.89,105.98,105.88,105.95,241875.0,98.5177,98.6015,98.5084,98.5736,241875.0
2021-12-08 15:55:00,105.96,105.97,105.88,105.88,256425.0,98.5829,98.5922,98.5084,98.5084,256425.0
2021-12-09 09:30:00,105.46,105.62,105.45,105.62,37684.0,98.1177,98.2665,98.1084,98.2665,37684.0
2021-12-09 09:35:00,105.64,105.68,105.6,105.64,42916.0,98.2851,98.3224,98.2479,98.2851,42916.0
2021-12-09 09:40:00,105.65,105.68,105.57,105.59,26024.0,98.2944,98.3224,98.22,98.2386,26024.0
2021-12-09 09:45:00,105.6,105.62,105.48,105.48,43406.0,98.2479,98.2665,98.1363,98.1363,43406.0
2021-12-09 09:50:00,105.48,105.53,105.41,105.45,18481.0,98.1363,98.1828,98.0712,98.1084,18481.0
2021-12-09 09:55:00,105.47,105.5,105.39,105.49,12654.0,98.127,98.1549,98.0525,98.1456,12654.0
2021-12-09 10:00:00,105.49,105.59,105.45,105.57,71077.0,98.1456,98.2386,98.1084,98.22,71077.0
2021-12-09 10:05:00,105.58,105.6,105.48,105.52,86364.0,98.2293,98.2479,98.1363,98.1735,86364.0
2021-12-09 10:10:00,105.52,105.55,105.48,105.49,13722.0,98.1735,98.2014,98.1363,98.1456,13722.0
2021-12-09 10:15:00,105.49,105.55,105.48,105.5,180987.0,98.1456,98.2014,98.1363,98.1549,180987.0
2021-12-09 10:20:00,105.51,105.55,105.41,105.41,150967.0,98.1642,98.2014,98.0712,98.0712,150967.0
2021-12-09 10:25:00,105.42,105.44,105.33,105.33,60924.0,98.0805,98.0991,97.9967,97.9967,60924.0
2021-12-09 10:30:00,105.32,105.38,105.27,105.31,71688.0,97.9874,98.0432,97.9409,97.9781,71688.0
2021-12-09 10:35:00,105.31,105.32,105.21,105.25,27157.0,97.9781,97.9874,97.8851,97.9223,27157.0
2021-12-09 10:40:00,105.25,105.34,105.21,105.32,78590.0,97.9223,98.006,97.8851,97.9874,78590.0
2021-12-09 10:45:00,105.33,105.41,105.33,105.4,53377.0,97.9967,98.0712,97.9967,98.0619,53377.0
2021-12-09 10:50:00,105.4,105.41,105.34,105.4,56402.0,98.0619,98.0712,98.006,98.0619,56402.0
2021-12-09 10:55:00,105.39,105.44,105.38,105.42,160247.0,98.0525,98.0991,98.0432,98.0805,160247.0
2021-12-09 11:00:00,105.43,105.46,105.35,105.37,118144.0,98.0898,98.1177,98.0153,98.0339,118144.0
2021-12-09 11:05:00,105.38,105.43,105.37,105.43,17103.0,98.0432,98.0898,98.0339,98.0898,17103.0
2021-12-09 11:10:00,105.44,105.46,105.36,105.38,23553.0,98.0991,98.1177,98.0246,98.0432,23553.0
2021-12-09 11:15:00,105.38,105.38,105.31,105.37,47921.0,98.0432,98.0432,97.9781,98.0339,47921.0
2021-12-09 11:20:00,105.38,105.47,105.34,105.47,35759.0,98.0432,98.127,98.006,98.127,35759.0
2021-12-09 11:25:00,105.47,105.51,105.46,105.5,46921.0,98.127,98.1642,98.1177,98.1549,46921.0
2021-12-09 11:30:00,105.49,105.55,105.48,105.49,44952.0,98.1456,98.2014,98.1363,98.1456,44952.0
2021-12-09 11:35:00,105.5,105.5,105.45,105.47,56032.0,98.1549,98.1549,98.1084,98.127,56032.0
2021-12-09 11:40:00,105.46,105.48,105.43,105.45,59501.0,98.1177,98.1363,98.0898,98.1084,59501.0
2021-12-09 11:45:00,105.44,105.45,105.37,105.38,62422.0,98.0991,98.1084,98.0339,98.0432,62422.0
2021-12-09 11:50:00,105.38,105.43,105.37,105.41,38041.0,98.0432,98.0898,98.0339,98.0712,38041.0
2021-12-09 11:55:00,105.41,105.42,105.35,105.38,158074.0,98.0712,98.0805,98.0153,98.0432,158074.0
2021-12-09 12:00:00,105.4,105.43,105.34,105.35,36046.0,98.0619,98.0898,98.006,98.0153,36046.0
2021-12-09 12:05:00,105.34,105.36,105.31,105.35,34359.0,98.006,98.0246,97.9781,98.0153,34359.0
2021-12-09 12:10:00,105.37,105.41,105.34,105.4,39080.0,98.0339,98.0712,98.006,98.0619,39080.0
2021-12-09 12:15:00,105.4,105.42,105.36,105.36,47875.0,98.0619,98.0805,98.0246,98.0246,47875.0
2021-12-09 12:20:00,105.36,105.43,105.35,105.43,23688.0,98.0246,98.0898,98.0153,98.0898,23688.0
2021-12-09 12:25:00,105.43,105.43,105.39,105.4,32662.0,98.0898,98.0898,98.0525,98.0619,32662.0
2021-12-09 12:30:00,105.39,105.42,105.38,105.41,86574.0,98.0525,98.0805,98.0432,98.0712,86574.0
2021-12-09 12:35:00,105.41,105.49,105.41,105.48,22335.0,98.0712,98.1456,98.0712,98.1363,22335.0
2021-12-09 12:40:00,105.48,105.52,105.46,105.5,31054.0,98.1363,98.1735,98.1177,98.1549,31054.0
2021-12-09 12:45:00,105.5,105.57,105.49,105.56,30700.0,98.1549,98.22,98.1456,98.2107,30700.0
2021-12-09 12:50:00,105.55,105.57,105.55,105.56,45192.0,98.2014,98.22,98.2014,98.2107,45192.0
2021-12-09 12:55:00,105.56,105.58,105.51,105.57,41328.0,98.2107,98.2293,98.1642,98.22,41328.0
2021-12-09 13:00:00,105.57,105.57,105.47,105.52,67465.0,98.22,98.22,98.127,98.1735,67465.0
2021-12-09 13:05:00,105.52,105.55,105.5,105.51,37514.0,98.1735,98.2014,98.1549,98.1642,37514.0
2021-12-09 13:10:00,105.51,105.53,105.49,105.52,100227.0,98.1642,98.1828,98.1456,98.1735,100227.0
2021-12-09 13:15:00,105.52,105.55,105.51,105.54,31223.0,98.1735,98.2014,98.1642,98.1921,31223.0
2021-12-09 13:20:00,105.53,105.53,105.47,105.48,29943.0,98.1828,98.1828,98.127,98.1363,29943.0
2021-12-09 13:25:00,105.48,105.49,105.45,105.47,47597.0,98.1363,98.1456,98.1084,98.127,47597.0
2021-12-09 13:30:00,105.47,105.53,105.46,105.52,28628.0,98.127,98.1828,98.1177,98.1735,28628.0
2021-12-09 13:35:00,105.51,105.58,105.5,105.56,55669.0,98.1642,98.2293,98.1549,98.2107,55669.0
2021-12-09 13:40:00,105.56,105.56,105.45,105.45,56460.0,98.2107,98.2107,98.1084,98.1084,56460.0
2021-12-09 13:45:00,105.45,105.48,105.37,105.38,46453.0,98.1084,98.1363,98.0339,98.0432,46453.0
2021-12-09 13:50:00,105.37,105.41,105.35,105.4,53488.0,98.0339,98.0712,98.0153,98.0619,53488.0
2021-12-09 13:55:00,105.41,105.51,105.41,105.47,47476.0,98.0712,98.1642,98.0712,98.127,47476.0
2021-12-09 14:00:00,105.46,105.5,105.44,105.46,56206.0,98.1177,98.1549,98.0991,98.1177,56206.0
2021-12-09 14:05:00,105.47,105.49,105.45,105.46,57511.0,98.127,98.1456,98.1084,98.1177,57511.0
2021-12-09 14:10:00,105.47,105.48,105.39,105.42,54526.0,98.127,98.1363,98.0525,98.0805,54526.0
2021-12-09 14:15:00,105.42,105.46,105.4,105.45,66520.0,98.0805,98.1177,98.0619,98.1084,66520.0
2021-12-09 14:20:00,105.45,105.52,105.44,105.51,72481.0,98.1084,98.1735,98.0991,98.1642,72481.0
2021-12-09 14:25:00,105.5,105.51,105.38,105.4,90359.0,98.1549,98.1642,98.0432,98.0619,90359.0
2021-12-09 14:30:00,105.39,105.42,105.35,105.39,34254.0,98.0525,98.0805,98.0153,98.0525,34254.0
2021-12-09 14:35:00,105.37,105.39,105.34,105.35,117694.0,98.0339,98.0525,98.006,98.0153,117694.0
2021-12-09 14:40:00,105.36,105.38,105.3,105.34,11974.0,98.0246,98.0432,97.9688,98.006,11974.0
2021-12-09 14:45:00,105.34,105.35,105.3,105.33,6334.0,98.006,98.0153,97.9688,97.9967,6334.0
2021-12-09 14:50:00,105.33,105.34,105.25,105.27,26032.0,97.9967,98.006,97.9223,97.9409,26032.0
2021-12-09 14:55:00,105.27,105.29,105.21,105.25,12757.0,97.9409,97.9595,97.8851,97.9223,12757.0
2021-12-09 15:00:00,105.25,105.36,105.23,105.28,37059.0,97.9223,98.0246,97.9037,97.9502,37059.0
2021-12-09 15:05:00,105.29,105.29,105.16,105.16,44947.0,97.9595,97.9595,97.8386,97.8386,44947.0
2021-12-09 15:10:00,105.16,105.2,105.08,105.14,11092.0,97.8386,97.8758,97.7641,97.82,11092.0
2021-12-09 15:15:00,105.14,105.17,105.1,105.15,72948.0,97.82,97.8479,97.7827,97.8293,72948.0
2021-12-09 15:20:00,105.15,105.16,105.08,105.08,28380.0,97.8293,97.8386,97.7641,97.7641,28380.0
2021-12-09 15:25:00,105.05,105.16,105.03,105.11,36084.0,97.7362,97.8386,97.7176,97.792,36084.0
2021-12-09 15:30:00,105.11,105.21,105.1,105.16,41687.0,97.792,97.8851,97.7827,97.8386,41687.0
2021-12-09 15:35:00,105.16,105.22,105.13,105.19,50964.0,97.8386,97.8944,97.8106,97.8665,50964.0
2021-12-09 15:40:00,105.19,105.27,105.16,105.24,27584.0,97.8665,97.9409,97.8386,97.913,27584.0
2021-12-09 15:45:00,105.25,105.3,105.21,105.26,65811.0,97.9223,97.9688,97.8851,97.9316,65811.0
2021-12-09 15:50:00,105.27,105.28,105.16,105.18,204025.0,97.9409,97.9502,97.8386,97.8572,204025.0
2021-12-09 15:55:00,105.18,105.19,105.06,105.07,85069.0,97.8572,97.8665,97.7455,97.7548,85069.0
2021-12-10 09:30:00,105.56,105.64,105.5,105.63,34278.0,98.2107,98.2851,98.1549,98.2758,34278.0
2021-12-10 09:35:00,105.65,105.74,105.56,105.7,24177.0,98.2944,98.3782,98.2107,98.341,24177.0
2021-12-10 09:40:00,105.72,105.74,105.52,105.52,22347.0,98.3596,98.3782,98.1735,98.1735,22347.0
2021-12-10 09:45:00,105.54,105.56,105.31,105.33,40167.0,98.1921,98.2107,97.9781,97.9967,40167.0
2021-12-10 09:50:00,105.35,105.46,105.31,105.39,46099.0,98.0153,98.1177,97.9781,98.0525,46099.0
2021-12-10 09:55:00,105.38,105.39,105.26,105.3,13956.0,98.0432,98.0525,97.9316,97.9688,13956.0
2021-12-10 10:00:00,105.31,105.44,105.3,105.32,26609.0,97.9781,98.0991,97.9688,97.9874,26609.0
2021-12-10 10:05:00,105.33,105.42,105.3,105.4,13733.0,97.9967,98.0805,97.9688,98.0619,13733.0
2021-12-10 10:10:00,105.41,105.41,105.32,105.4,24500.0,98.0712,98.0712,97.9874,98.0619,24500.0
2021-12-10 10:15:00,105.41,105.58,105.38,105.57,14653.0,98.0712,98.2293,98.0432,98.22,14653.0
2021-12-10 10:20:00,105.56,105.58,105.51,105.51,16198.0,98.2107,98.2293,98.1642,98.1642,16198.0
2021-12-10 10:25:00,105.5,105.54,105.47,105.53,10299.0,98.1549,98.1921,98.127,98.1828,10299.0
2021-12-10 10:30:00,105.55,105.55,105.29,105.3,13663.0,98.2014,98.2014,97.9595,97.9688,13663.0
2021-12-10 10:35:00,105.3,105.3,105.19,105.26,16989.0,97.9688,97.9688,97.8665,97.9316,16989.0
2021-12-10 10:40:00,105.25,105.28,105.21,105.24,16220.0,97.9223,97.9502,97.8851,97.913,16220.0
2021-12-10 10:45:00,105.23,105.26,105.13,105.14,39257.0,97.9037,97.9316,97.8106,97.82,39257.0
2021-12-10 10:50:00,105.13,105.22,105.12,105.2,24955.0,97.8106,97.8944,97.8013,97.8758,24955.0
2021-12-10 10:55:00,105.2,105.25,105.18,105.25,53408.0,97.8758,97.9223,97.8572,97.9223,53408.0
2021-12-10 11:00:00,105.23,105.26,105.13,105.14,102010.0,97.9037,97.9316,97.8106,97.82,102010.0
2021-12-10 11:05:00,105.13,105.13,104.97,105.0,44719.0,97.8106,97.8106,97.6618,97.6897,44719.0
2021-12-10 11:10:00,105.0,105.07,104.98,105.07,105103.0,97.6897,97.7548,97.6711,97.7548,105103.0
2021-12-10 11:15:00,105.06,105.18,105.04,105.13,39237.0,97.7455,97.8572,97.7269,97.8106,39237.0
2021-12-10 11:20:00,105.13,105.2,105.11,105.18,34628.0,97.8106,97.8758,97.792,97.8572,34628.0
2021-12-10 11:25:00,105.18,105.27,105.16,105.27,15906.0,97.8572,97.9409,97.8386,97.9409,15906.0
2021-12-10 11:30:00,105.27,105.28,105.18,105.18,13964.0,97.9409,97.9502,97.8572,97.8572,13964.0
2021-12-10 11:35:00,105.2,105.28,105.17,105.26,83349.0,97.8758,97.9502,97.8479,97.9316,83349.0
2021-12-10 11:40:00,105.25,105.37,105.24,105.37,18651.0,97.9223,98.0339,97.913,98.0339,18651.0
2021-12-10 11:45:00,105.38,105.45,105.38,105.43,17161.0,98.0432,98.1084,98.0432,98.0898,17161.0
2021-12-10 11:50:00,105.45,105.47,105.37,105.38,14028.0,98.1084,98.127,98.0339,98.0432,14028.0
2021-12-10 11:55:00,105.38,105.4,105.33,105.39,38660.0,98.0432,98.0619,97.9967,98.0525,38660.0
2021-12-10 12:00:00,105.39,105.4,105.31,105.35,16430.0,98.0525,98.0619,97.9781,98.0153,16430.0
2021-12-10 12:05:00,105.35,105.44,105.35,105.39,66009.0,98.0153,98.0991,98.0153,98.0525,66009.0
2021-12-10 12:10:00,105.4,105.45,105.39,105.4,45130.0,98.0619,98.1084,98.0525,98.0619,45130.0
2021-12-10 12:15:00,105.41,105.42,105.35,105.35,11124.0,98.0712,98.0805,98.0153,98.0153,11124.0
2021-12-10 12:20:00,105.36,105.41,105.34,105.4,23430.0,98.0246,98.0712,98.006,98.0619,23430.0
2021-12-10 12:25:00,105.4,105.45,105.37,105.38,23805.0,98.0619,98.1084,98.0339,98.0432,23805.0
2021-12-10 12:30:00,105.38,105.39,105.29,105.32,14355.0,98.0432,98.0525,97.9595,97.9874,14355.0
2021-12-10 12:35:00,105.32,105.34,105.27,105.28,13298.0,97.9874,98.006,97.9409,97.9502,13298.0
2021-12-10 12:40:00,105.29,105.32,105.27,105.28,11474.0,97.9595,97.9874,97.9409,97.9502,11474.0
2021-12-10 12:45:00,105.29,105.39,105.28,105.39,8682.0,97.9595,98.0525,97.9502,98.0525,8682.0
2021-12-10 12:50:00,105.39,105.41,105.38,105.4,11916.0,98.0525,98.0712,98.0432,98.0619,11916.0
2021-12-10 12:55:00,105.4,105.43,105.38,105.43,17870.0,98.0619,98.0898,98.0432,98.0898,17870.0
2021-12-10 13:00:00,105.45,105.51,105.41,105.5,41976.0,98.1084,98.1642,98.0712,98.1549,41976.0
2021-12-10 13:05:00,105.49,105.54,105.47,105.52,33659.0,98.1456,98.1921,98.127,98.1735,33659.0
2021-12-10 13:10:00,105.52,105.54,105.51,105.51,10359.0,98.1735,98.1921,98.1642,98.1642,10359.0
2021-12-10 13:15:00,105.52,105.54,105.49,105.53,40639.0,98.1735,98.1921,98.1456,98.1828,40639.0
2021-12-10 13:20:00,105.52,105.52,105.46,105.46,14852.0,98.1735,98.1735,98.1177,98.1177,14852.0
2021-12-10 13:25:00,105.47,105.49,105.45,105.48,3746.0,98.127,98.1456,98.1084,98.1363,3746.0
2021-12-10 13:30:00,105.48,105.48,105.44,105.46,15545.0,98.1363,98.1363,98.0991,98.1177,15545.0
2021-12-10 13:35:00,105.46,105.46,105.41,105.43,43657.0,98.1177,98.1177,98.0712,98.0898,43657.0
2021-12-10 13:40:00,105.43,105.43,105.41,105.42,9411.0,98.0898,98.0898,98.0712,98.0805,9411.0
2021-12-10 13:45:00,105.42,105.43,105.38,105.39,9639.0,98.0805,98.0898,98.0432,98.0525,9639.0
2021-12-10 13:50:00,105.38,105.44,105.38,105.43,5612.0,98.0432,98.0991,98.0432,98.0898,5612.0
2021-12-10 13:55:00,105.43,105.47,105.41,105.45,31860.0,98.0898,98.127,98.0712,98.1084,31860.0
2021-12-10 14:00:00,105.46,105.49,105.43,105.44,19358.0,98.1177,98.1456,98.0898,98.0991,19358.0
2021-12-10 14:05:00,105.45,105.46,105.42,105.42,19926.0,98.1084,98.1177,98.0805,98.0805,19926.0
2021-12-10 14:10:00,105.42,105.44,105.41,105.43,23461.0,98.0805,98.0991,98.0712,98.0898,23461.0
2021-12-10 14:15:00,105.44,105.46,105.41,105.46,30817.0,98.0991,98.1177,98.0712,98.1177,30817.0
2021-12-10 14:20:00,105.47,105.48,105.46,105.47,23007.0,98.127,98.1363,98.1177,98.127,23007.0
2021-12-10 14:25:00,105.47,105.48,105.43,105.48,116221.0,98.127,98.1363,98.0898,98.1363,116221.0
2021-12-10 14:30:00,105.48,105.5,105.38,105.4,68554.0,98.1363,98.1549,98.0432,98.0619,68554.0
2021-12-10 14:35:00,105.4,105.45,105.39,105.43,29334.0,98.0619,98.1084,98.0525,98.0898,29334.0
2021-12-10 14:40:00,105.43,105.45,105.41,105.42,18434.0,98.0898,98.1084,98.0712,98.0805,18434.0
2021-12-10 14:45:00,105.42,105.44,105.4,105.42,10948.0,98.0805,98.0991,98.0619,98.0805,10948.0
2021-12-10 14:50:00,105.41,105.42,105.36,105.36,17970.0,98.0712,98.0805,98.0246,98.0246,17970.0
2021-12-10 14:55:00,105.35,105.38,105.3,105.33,13464.0,98.0153,98.0432,97.9688,97.9967,13464.0
2021-12-10 15:00:00,105.32,105.36,105.29,105.29,50501.0,97.9874,98.0246,97.9595,97.9595,50501.0
2021-12-10 15:05:00,105.29,105.38,105.28,105.37,24402.0,97.9595,98.0432,97.9502,98.0339,24402.0
2021-12-10 15:10:00,105.36,105.4,105.35,105.38,20240.0,98.0246,98.0619,98.0153,98.0432,20240.0
2021-12-10 15:15:00,105.37,105.41,105.36,105.41,29157.0,98.0339,98.0712,98.0246,98.0712,29157.0
2021-12-10 15:20:00,105.41,105.47,105.4,105.45,42432.0,98.0712,98.127,98.0619,98.1084,42432.0
2021-12-10 15:25:00,105.45,105.45,105.42,105.45,35907.0,98.1084,98.1084,98.0805,98.1084,35907.0
2021-12-10 15:30:00,105.45,105.53,105.44,105.53,36787.0,98.1084,98.1828,98.0991,98.1828,36787.0
2021-12-10 15:35:00,105.53,105.55,105.49,105.52,33218.0,98.1828,98.2014,98.1456,98.1735,33218.0
2021-12-10 15:40:00,105.52,105.56,105.52,105.55,17969.0,98.1735,98.2107,98.1735,98.2014,17969.0
2021-12-10 15:45:00,105.56,105.61,105.56,105.59,49493.0,98.2107,98.2572,98.2107,98.2386,49493.0
2021-12-10 15:50:00,105.59,105.65,105.58,105.61,88083.0,98.2386,98.2944,98.2293,98.2572,88083.0
2021-12-10 15:55:00,105.6,105.69,105.58,105.66,380098.0,98.2479,98.3317,98.2293,98.3037,380098.0
2021-12-13 09:30:00,104.43,104.43,104.27,104.29,84559.0,98.1134,98.1134,97.9631,97.9819,84559.0
2021-12-13 09:35:00,104.26,104.41,104.21,104.23,55869.0,97.9537,98.0946,97.9067,97.9255,55869.0
2021-12-13 09:40:00,104.2,104.36,104.18,104.3,36343.0,97.8973,98.0476,97.8785,97.9913,36343.0
2021-12-13 09:45:00,104.3,104.33,104.17,104.2,38511.0,97.9913,98.0195,97.8691,97.8973,38511.0
2021-12-13 09:50:00,104.16,104.19,104.04,104.07,33218.0,97.8597,97.8879,97.747,97.7752,33218.0
2021-12-13 09:55:00,104.07,104.23,104.07,104.14,12166.0,97.7752,97.9255,97.7752,97.841,12166.0
2021-12-13 10:00:00,104.13,104.14,104.04,104.09,56551.0,97.8316,97.841,97.747,97.794,56551.0
2021-12-13 10:05:00,104.11,104.17,104.09,104.14,11082.0,97.8128,97.8691,97.794,97.841,11082.0
2021-12-13 10:10:00,104.1,104.22,104.07,104.2,8876.0,97.8034,97.9161,97.7752,97.8973,8876.0
2021-12-13 10:15:00,104.16,104.21,104.11,104.11,10687.0,97.8597,97.9067,97.8128,97.8128,10687.0
2021-12-13 10:20:00,104.14,104.14,103.93,103.95,13661.0,97.841,97.841,97.6437,97.6624,13661.0
2021-12-13 10:25:00,103.96,103.96,103.76,103.84,16980.0,97.6718,97.6718,97.4839,97.5591,16980.0
2021-12-13 10:30:00,103.83,103.83,103.75,103.78,11038.0,97.5497,97.5497,97.4745,97.5027,11038.0
2021-12-13 10:35:00,103.8,103.92,103.8,103.84,20609.0,97.5215,97.6343,97.5215,97.5591,20609.0
2021-12-13 10:40:00,103.84,103.89,103.8,103.86,15934.0,97.5591,97.6061,97.5215,97.5779,15934.0
2021-12-13 10:45:00,103.84,103.93,103.84,103.92,17323.0,97.5591,97.6437,97.5591,97.6343,17323.0
2021-12-13 10:50:00,103.91,103.96,103.86,103.89,4791.0,97.6249,97.6718,97.5779,97.6061,4791.0
2021-12-13 10:55:00,103.88,103.88,103.78,103.85,8208.0,97.5967,97.5967,97.5027,97.5685,8208.0
2021-12-13 11:00:00,103.82,103.85,103.7,103.7,18930.0,97.5403,97.5685,97.4276,97.4276,18930.0
2021-12-13 11:05:00,103.75,103.84,103.73,103.78,16647.0,97.4745,97.5591,97.4558,97.5027,16647.0
2021-12-13 11:10:00,103.79,103.83,103.69,103.72,67847.0,97.5121,97.5497,97.4182,97.4464,67847.0
2021-12-13 11:15:00,103.72,103.78,103.68,103.69,37495.0,97.4464,97.5027,97.4088,97.4182,37495.0
2021-12-13 11:20:00,103.71,103.72,103.67,103.67,67700.0,97.437,97.4464,97.3994,97.3994,67700.0
2021-12-13 11:25:00,103.67,103.71,103.63,103.69,47490.0,97.3994,97.437,97.3618,97.4182,47490.0
2021-12-13 11:30:00,103.67,103.75,103.65,103.71,12645.0,97.3994,97.4745,97.3806,97.437,12645.0
2021-12-13 11:35:00,103.71,103.78,103.69,103.71,12366.0,97.437,97.5027,97.4182,97.437,12366.0
2021-12-13 11:40:00,103.73,103.77,103.73,103.75,14425.0,97.4558,97.4933,97.4558,97.4745,14425.0
2021-12-13 11:45:00,103.75,103.77,103.69,103.7,134880.0,97.4745,97.4933,97.4182,97.4276,134880.0
2021-12-13 11:50:00,103.7,103.71,103.63,103.64,19576.0,97.4276,97.437,97.3618,97.3712,19576.0
2021-12-13 11:55:00,103.64,103.72,103.61,103.72,17338.0,97.3712,97.4464,97.343,97.4464,17338.0
2021-12-13 12:00:00,103.71,103.71,103.61,103.7,16088.0,97.437,97.437,97.343,97.4276,16088.0
2021-12-13 12:05:00,103.69,103.8,103.68,103.79,12425.0,97.4182,97.5215,97.4088,97.5121,12425.0
2021-12-13 12:10:00,103.79,103.86,103.78,103.83,8203.0,97.5121,97.5779,97.5027,97.5497,8203.0
2021-12-13 12:15:00,103.83,103.83,103.79,103.79,5843.0,97.5497,97.5497,97.5121,97.5121,5843.0
2021-12-13 12:20:00,103.79,103.82,103.78,103.82,20515.0,97.5121,97.5403,97.5027,97.5403,20515.0
2021-12-13 12:25:00,103.83,103.86,103.83,103.86,21781.0,97.5497,97.5779,97.5497,97.5779,21781.0
2021-12-13 12:30:00,103.86,103.89,103.85,103.86,24568.0,97.5779,97.6061,97.5685,97.5779,24568.0
2021-12-13 12:35:00,103.86,103.91,103.86,103.9,15209.0,97.5779,97.6249,97.5779,97.6155,15209.0
2021-12-13 12:40:00,103.9,103.9,103.86,103.9,19287.0,97.6155,97.6155,97.5779,97.6155,19287.0
2021-12-13 12:45:00,103.9,103.9,103.79,103.79,19330.0,97.6155,97.6155,97.5121,97.5121,19330.0
2021-12-13 12:50:00,103.8,103.82,103.75,103.76,27134.0,97.5215,97.5403,97.4745,97.4839,27134.0
2021-12-13 12:55:00,103.76,103.79,103.74,103.79,68133.0,97.4839,97.5121,97.4652,97.5121,68133.0
2021-12-13 13:00:00,103.78,103.87,103.75,103.82,8262.0,97.5027,97.5873,97.4745,97.5403,8262.0
2021-12-13 13:05:00,103.83,103.83,103.81,103.81,4728.0,97.5497,97.5497,97.5309,97.5309,4728.0
2021-12-13 13:10:00,103.79,103.82,103.79,103.8,22500.0,97.5121,97.5403,97.5121,97.5215,22500.0
2021-12-13 13:15:00,103.8,103.83,103.77,103.82,21598.0,97.5215,97.5497,97.4933,97.5403,21598.0
2021-12-13 13:20:00,103.82,103.83,103.77,103.8,21145.0,97.5403,97.5497,97.4933,97.5215,21145.0
2021-12-13 13:25:00,103.8,103.8,103.76,103.78,91508.0,97.5215,97.5215,97.4839,97.5027,91508.0
2021-12-13 13:30:00,103.8,103.81,103.7,103.73,19052.0,97.5215,97.5309,97.4276,97.4558,19052.0
2021-12-13 13:35:00,103.73,103.76,103.7,103.72,46951.0,97.4558,97.4839,97.4276,97.4464,46951.0
2021-12-13 13:40:00,103.72,103.83,103.72,103.82,10668.0,97.4464,97.5497,97.4464,97.5403,10668.0
2021-12-13 13:45:00,103.81,103.81,103.77,103.77,9073.0,97.5309,97.5309,97.4933,97.4933,9073.0
2021-12-13 13:50:00,103.8,103.85,103.78,103.85,4414.0,97.5215,97.5685,97.5027,97.5685,4414.0
2021-12-13 13:55:00,103.84,103.85,103.82,103.84,14643.0,97.5591,97.5685,97.5403,97.5591,14643.0
2021-12-13 14:00:00,103.84,103.85,103.77,103.8,17156.0,97.5591,97.5685,97.4933,97.5215,17156.0
2021-12-13 14:05:00,103.82,103.84,103.79,103.84,28677.0,97.5403,97.5591,97.5121,97.5591,28677.0
2021-12-13 14:10:00,103.85,103.88,103.85,103.86,14073.0,97.5685,97.5967,97.5685,97.5779,14073.0
2021-12-13 14:15:00,103.85,103.85,103.82,103.84,18289.0,97.5685,97.5685,97.5403,97.5591,18289.0
2021-12-13 14:20:00,103.85,103.94,103.84,103.92,70090.0,97.5685,97.6531,97.5591,97.6343,70090.0
2021-12-13 14:25:00,103.92,103.93,103.85,103.87,45734.0,97.6343,97.6437,97.5685,97.5873,45734.0
2021-12-13 14:30:00,103.88,103.89,103.83,103.89,32252.0,97.5967,97.6061,97.5497,97.6061,32252.0
2021-12-13 14:35:00,103.9,103.9,103.86,103.87,25426.0,97.6155,97.6155,97.5779,97.5873,25426.0
2021-12-13 14:40:00,103.87,103.9,103.86,103.87,49261.0,97.5873,97.6155,97.5779,97.5873,49261.0
2021-12-13 14:45:00,103.87,103.87,103.84,103.86,34460.0,97.5873,97.5873,97.5591,97.5779,34460.0
2021-12-13 14:50:00,103.85,103.9,103.85,103.9,54798.0,97.5685,97.6155,97.5685,97.6155,54798.0
2021-12-13 14:55:00,103.91,103.94,103.89,103.93,45823.0,97.6249,97.6531,97.6061,97.6437,45823.0
2021-12-13 15:00:00,103.93,104.0,103.93,104.0,30153.0,97.6437,97.7094,97.6437,97.7094,30153.0
2021-12-13 15:05:00,104.0,104.01,103.91,103.91,28928.0,97.7094,97.7188,97.6249,97.6249,28928.0
2021-12-13 15:10:00,103.92,103.98,103.91,103.96,20269.0,97.6343,97.6906,97.6249,97.6718,20269.0
2021-12-13 15:15:00,103.98,104.0,103.9,103.94,38563.0,97.6906,97.7094,97.6155,97.6531,38563.0
2021-12-13 15:20:00,103.94,103.95,103.88,103.93,47109.0,97.6531,97.6624,97.5967,97.6437,47109.0
2021-12-13 15:25:00,103.94,103.95,103.87,103.88,36772.0,97.6531,97.6624,97.5873,97.5967,36772.0
2021-12-13 15:30:00,103.87,103.95,103.87,103.93,51715.0,97.5873,97.6624,97.5873,97.6437,51715.0
2021-12-13 15:35:00,103.93,104.0,103.92,103.94,54414.0,97.6437,97.7094,97.6343,97.6531,54414.0
2021-12-13 15:40:00,103.93,103.96,103.9,103.9,24790.0,97.6437,97.6718,97.6155,97.6155,24790.0
2021-12-13 15:45:00,103.9,103.93,103.81,103.83,58193.0,97.6155,97.6437,97.5309,97.5497,58193.0
2021-12-13 15:50:00,103.83,103.84,103.65,103.65,320860.0,97.5497,97.5591,97.3806,97.3806,320860.0
2021-12-13 15:55:00,103.65,103.68,103.58,103.62,126098.0,97.3806,97.4088,97.3148,97.3524,126098.0
2021-12-14 09:30:00,102.94,103.07,102.89,103.07,40283.0,96.7135,96.8357,96.6666,96.8357,40283.0
2021-12-14 09:35:00,103.07,103.2,103.05,103.16,95069.0,96.8357,96.9578,96.8169,96.9202,95069.0
2021-12-14 09:40:00,103.17,103.38,103.17,103.38,44409.0,96.9296,97.1269,96.9296,97.1269,44409.0
2021-12-14 09:45:00,103.39,103.45,103.22,103.31,64393.0,97.1363,97.1927,96.9766,97.0612,64393.0
2021-12-14 09:50:00,103.34,103.35,103.22,103.27,33221.0,97.0893,97.0987,96.9766,97.0236,33221.0
2021-12-14 09:55:00,103.27,103.42,103.23,103.27,41425.0,97.0236,97.1645,96.986,97.0236,41425.0
2021-12-14 10:00:00,103.25,103.29,103.15,103.15,26841.0,97.0048,97.0424,96.9108,96.9108,26841.0
2021-12-14 10:05:00,103.13,103.27,103.11,103.2,21544.0,96.892,97.0236,96.8733,96.9578,21544.0
2021-12-14 10:10:00,103.2,103.2,103.02,103.06,35289.0,96.9578,96.9578,96.7887,96.8263,35289.0
2021-12-14 10:15:00,103.06,103.09,103.0,103.05,30740.0,96.8263,96.8545,96.7699,96.8169,30740.0
2021-12-14 10:20:00,103.06,103.25,103.01,103.25,42565.0,96.8263,97.0048,96.7793,97.0048,42565.0
2021-12-14 10:25:00,103.23,103.31,103.23,103.25,56041.0,96.986,97.0612,96.986,97.0048,56041.0
2021-12-14 10:30:00,103.27,103.27,103.13,103.16,49769.0,97.0236,97.0236,96.892,96.9202,49769.0
2021-12-14 10:35:00,103.15,103.18,103.06,103.07,40617.0,96.9108,96.939,96.8263,96.8357,40617.0
2021-12-14 10:40:00,103.07,103.1,102.94,102.97,32331.0,96.8357,96.8639,96.7135,96.7417,32331.0
2021-12-14 10:45:00,103.0,103.0,102.78,102.81,39016.0,96.7699,96.7699,96.5632,96.5914,39016.0
2021-12-14 10:50:00,102.82,102.83,102.71,102.72,73895.0,96.6008,96.6102,96.4975,96.5068,73895.0
2021-12-14 10:55:00,102.71,102.71,102.6,102.69,28755.0,96.4975,96.4975,96.3941,96.4787,28755.0
2021-12-14 11:00:00,102.69,102.69,102.58,102.68,43805.0,96.4787,96.4787,96.3753,96.4693,43805.0
2021-12-14 11:05:00,102.69,102.75,102.67,102.69,27821.0,96.4787,96.535,96.4599,96.4787,27821.0
2021-12-14 11:10:00,102.68,102.73,102.61,102.61,21798.0,96.4693,96.5162,96.4035,96.4035,21798.0
2021-12-14 11:15:00,102.61,102.75,102.6,102.68,24511.0,96.4035,96.535,96.3941,96.4693,24511.0
2021-12-14 11:20:00,102.68,102.76,102.63,102.68,37771.0,96.4693,96.5444,96.4223,96.4693,37771.0
2021-12-14 11:25:00,102.68,102.77,102.67,102.75,28478.0,96.4693,96.5538,96.4599,96.535,28478.0
2021-12-14 11:30:00,102.75,102.77,102.61,102.63,58141.0,96.535,96.5538,96.4035,96.4223,58141.0
2021-12-14 11:35:00,102.63,102.67,102.57,102.6,32733.0,96.4223,96.4599,96.3659,96.3941,32733.0
2021-12-14 11:40:00,102.59,102.69,102.59,102.6,47968.0,96.3847,96.4787,96.3847,96.3941,47968.0
2021-12-14 11:45:00,102.6,102.66,102.59,102.6,41217.0,96.3941,96.4505,96.3847,96.3941,41217.0
2021-12-14 11:50:00,102.61,102.66,102.56,102.58,43733.0,96.4035,96.4505,96.3565,96.3753,43733.0
2021-12-14 11:55:00,102.59,102.63,102.48,102.54,23644.0,96.3847,96.4223,96.2814,96.3377,23644.0
2021-12-14 12:00:00,102.54,102.55,102.46,102.47,52170.0,96.3377,96.3471,96.2626,96.272,52170.0
2021-12-14 12:05:00,102.47,102.57,102.42,102.55,23226.0,96.272,96.3659,96.225,96.3471,23226.0
2021-12-14 12:10:00,102.55,102.58,102.49,102.51,13450.0,96.3471,96.3753,96.2908,96.3095,13450.0
2021-12-14 12:15:00,102.51,102.51,102.44,102.49,31531.0,96.3095,96.3095,96.2438,96.2908,31531.0
2021-12-14 12:20:00,102.48,102.55,102.47,102.49,38442.0,96.2814,96.3471,96.272,96.2908,38442.0
2021-12-14 12:25:00,102.5,102.6,102.48,102.59,57637.0,96.3002,96.3941,96.2814,96.3847,57637.0
2021-12-14 12:30:00,102.58,102.6,102.52,102.57,31016.0,96.3753,96.3941,96.3189,96.3659,31016.0
2021-12-14 12:35:00,102.59,102.59,102.5,102.51,45585.0,96.3847,96.3847,96.3002,96.3095,45585.0
2021-12-14 12:40:00,102.51,102.53,102.46,102.46,53191.0,96.3095,96.3283,96.2626,96.2626,53191.0
2021-12-14 12:45:00,102.45,102.5,102.42,102.44,37357.0,96.2532,96.3002,96.225,96.2438,37357.0
2021-12-14 12:50:00,102.43,102.49,102.43,102.48,44577.0,96.2344,96.2908,96.2344,96.2814,44577.0
2021-12-14 12:55:00,102.48,102.5,102.44,102.48,37583.0,96.2814,96.3002,96.2438,96.2814,37583.0
2021-12-14 13:00:00,102.47,102.57,102.43,102.55,45065.0,96.272,96.3659,96.2344,96.3471,45065.0
2021-12-14 13:05:00,102.55,102.62,102.55,102.6,32417.0,96.3471,96.4129,96.3471,96.3941,32417.0
2021-12-14 13:10:00,102.6,102.63,102.56,102.58,20431.0,96.3941,96.4223,96.3565,96.3753,20431.0
2021-12-14 13:15:00,102.59,102.6,102.55,102.57,42732.0,96.3847,96.3941,96.3471,96.3659,42732.0
2021-12-14 13:20:00,102.58,102.58,102.53,102.55,20928.0,96.3753,96.3753,96.3283,96.3471,20928.0
2021-12-14 13:25:00,102.56,102.64,102.55,102.62,49710.0,96.3565,96.4317,96.3471,96.4129,49710.0
2021-12-14 13:30:00,102.62,102.63,102.57,102.58,56141.0,96.4129,96.4223,96.3659,96.3753,56141.0
2021-12-14 13:35:00,102.58,102.61,102.56,102.58,76409.0,96.3753,96.4035,96.3565,96.3753,76409.0
2021-12-14 13:40:00,102.59,102.59,102.51,102.51,65419.0,96.3847,96.3847,96.3095,96.3095,65419.0
2021-12-14 13:45:00,102.52,102.55,102.51,102.51,72500.0,96.3189,96.3471,96.3095,96.3095,72500.0
2021-12-14 13:50:00,102.51,102.53,102.47,102.49,31624.0,96.3095,96.3283,96.272,96.2908,31624.0
2021-12-14 13:55:00,102.5,102.5,102.46,102.49,64056.0,96.3002,96.3002,96.2626,96.2908,64056.0
2021-12-14 14:00:00,102.49,102.6,102.47,102.59,52057.0,96.2908,96.3941,96.272,96.3847,52057.0
2021-12-14 14:05:00,102.58,102.73,102.57,102.73,46066.0,96.3753,96.5162,96.3659,96.5162,46066.0
2021-12-14 14:10:00,102.72,102.78,102.72,102.72,63172.0,96.5068,96.5632,96.5068,96.5068,63172.0
2021-12-14 14:15:00,102.73,102.78,102.73,102.74,24970.0,96.5162,96.5632,96.5162,96.5256,24970.0
2021-12-14 14:20:00,102.75,102.79,102.68,102.79,25327.0,96.535,96.5726,96.4693,96.5726,25327.0
2021-12-14 14:25:00,102.79,102.8,102.74,102.74,24909.0,96.5726,96.582,96.5256,96.5256,24909.0
2021-12-14 14:30:00,102.74,102.83,102.72,102.82,35970.0,96.5256,96.6102,96.5068,96.6008,35970.0
2021-12-14 14:35:00,102.81,102.82,102.75,102.81,17273.0,96.5914,96.6008,96.535,96.5914,17273.0
2021-12-14 14:40:00,102.83,102.87,102.79,102.86,29311.0,96.6102,96.6478,96.5726,96.6384,29311.0
2021-12-14 14:45:00,102.86,102.9,102.82,102.82,23588.0,96.6384,96.676,96.6008,96.6008,23588.0
2021-12-14 14:50:00,102.82,102.83,102.78,102.8,35028.0,96.6008,96.6102,96.5632,96.582,35028.0
2021-12-14 14:55:00,102.82,102.85,102.78,102.84,27349.0,96.6008,96.629,96.5632,96.6196,27349.0
2021-12-14 15:00:00,102.84,102.98,102.83,102.97,49805.0,96.6196,96.7511,96.6102,96.7417,49805.0
2021-12-14 15:05:00,102.97,103.03,102.94,103.03,35876.0,96.7417,96.7981,96.7135,96.7981,35876.0
2021-12-14 15:10:00,103.02,103.06,102.96,102.99,33967.0,96.7887,96.8263,96.7323,96.7605,33967.0
2021-12-14 15:15:00,102.99,103.04,102.96,103.04,23000.0,96.7605,96.8075,96.7323,96.8075,23000.0
2021-12-14 15:20:00,103.05,103.06,103.0,103.05,46997.0,96.8169,96.8263,96.7699,96.8169,46997.0
2021-12-14 15:25:00,103.06,103.13,103.03,103.12,44758.0,96.8263,96.892,96.7981,96.8827,44758.0
2021-12-14 15:30:00,103.12,103.18,103.09,103.14,96600.0,96.8827,96.939,96.8545,96.9014,96600.0
2021-12-14 15:35:00,103.15,103.2,103.09,103.1,47080.0,96.9108,96.9578,96.8545,96.8639,47080.0
2021-12-14 15:40:00,103.1,103.11,102.97,102.97,69831.0,96.8639,96.8733,96.7417,96.7417,69831.0
2021-12-14 15:45:00,102.97,103.02,102.91,102.94,41840.0,96.7417,96.7887,96.6854,96.7135,41840.0
2021-12-14 15:50:00,102.93,102.98,102.82,102.83,221483.0,96.7041,96.7511,96.6008,96.6102,221483.0
2021-12-14 15:55:00,102.84,103.03,102.82,103.02,164673.0,96.6196,96.7981,96.6008,96.7887,164673.0
2021-12-15 09:30:00,102.94,103.11,102.82,102.82,103339.0,96.7135,96.8733,96.6008,96.6008,103339.0
2021-12-15 09:35:00,102.83,102.94,102.8,102.84,102118.0,96.6102,96.7135,96.582,96.6196,102118.0
2021-12-15 09:40:00,102.82,102.82,102.69,102.72,23592.0,96.6008,96.6008,96.4787,96.5068,23592.0
2021-12-15 09:45:00,102.71,102.74,102.59,102.59,117909.0,96.4975,96.5256,96.3847,96.3847,117909.0
2021-12-15 09:50:00,102.59,102.62,102.55,102.6,35590.0,96.3847,96.4129,96.3471,96.3941,35590.0
2021-12-15 09:55:00,102.6,102.66,102.56,102.6,20159.0,96.3941,96.4505,96.3565,96.3941,20159.0
2021-12-15 10:00:00,102.6,102.66,102.51,102.64,18937.0,96.3941,96.4505,96.3095,96.4317,18937.0
2021-12-15 10:05:00,102.62,102.67,102.57,102.59,15404.0,96.4129,96.4599,96.3659,96.3847,15404.0
2021-12-15 10:10:00,102.59,102.66,102.55,102.6,18845.0,96.3847,96.4505,96.3471,96.3941,18845.0
2021-12-15 10:15:00,102.58,102.64,102.56,102.57,9766.0,96.3753,96.4317,96.3565,96.3659,9766.0
2021-12-15 10:20:00,102.55,102.67,102.55,102.62,14881.0,96.3471,96.4599,96.3471,96.4129,14881.0
2021-12-15 10:25:00,102.62,102.64,102.59,102.62,72925.0,96.4129,96.4317,96.3847,96.4129,72925.0
2021-12-15 10:30:00,102.64,102.68,102.6,102.68,13933.0,96.4317,96.4693,96.3941,96.4693,13933.0
2021-12-15 10:35:00,102.69,102.78,102.69,102.78,7514.0,96.4787,96.5632,96.4787,96.5632,7514.0
2021-12-15 10:40:00,102.78,102.83,102.77,102.78,8784.0,96.5632,96.6102,96.5538,96.5632,8784.0
2021-12-15 10:45:00,102.78,102.78,102.67,102.67,9338.0,96.5632,96.5632,96.4599,96.4599,9338.0
2021-12-15 10:50:00,102.67,102.69,102.63,102.65,11712.0,96.4599,96.4787,96.4223,96.4411,11712.0
2021-12-15 10:55:00,102.64,102.66,102.61,102.65,13483.0,96.4317,96.4505,96.4035,96.4411,13483.0
2021-12-15 11:00:00,102.66,102.72,102.63,102.7,12588.0,96.4505,96.5068,96.4223,96.4881,12588.0
2021-12-15 11:05:00,102.69,102.71,102.64,102.64,13734.0,96.4787,96.4975,96.4317,96.4317,13734.0
2021-12-15 11:10:00,102.63,102.65,102.59,102.61,16291.0,96.4223,96.4411,96.3847,96.4035,16291.0
2021-12-15 11:15:00,102.61,102.62,102.54,102.55,28394.0,96.4035,96.4129,96.3377,96.3471,28394.0
2021-12-15 11:20:00,102.54,102.64,102.52,102.63,20420.0,96.3377,96.4317,96.3189,96.4223,20420.0
2021-12-15 11:25:00,102.64,102.66,102.57,102.57,8626.0,96.4317,96.4505,96.3659,96.3659,8626.0
2021-12-15 11:30:00,102.57,102.58,102.45,102.48,30267.0,96.3659,96.3753,96.2532,96.2814,30267.0
2021-12-15 11:35:00,102.48,102.49,102.43,102.48,10432.0,96.2814,96.2908,96.2344,96.2814,10432.0
2021-12-15 11:40:00,102.46,102.49,102.42,102.49,40029.0,96.2626,96.2908,96.225,96.2908,40029.0
2021-12-15 11:45:00,102.49,102.55,102.47,102.55,103180.0,96.2908,96.3471,96.272,96.3471,103180.0
2021-12-15 11:50:00,102.55,102.57,102.5,102.57,14586.0,96.3471,96.3659,96.3002,96.3659,14586.0
2021-12-15 11:55:00,102.57,102.59,102.52,102.55,11822.0,96.3659,96.3847,96.3189,96.3471,11822.0
2021-12-15 12:00:00,102.54,102.62,102.54,102.6,49635.0,96.3377,96.4129,96.3377,96.3941,49635.0
2021-12-15 12:05:00,102.61,102.61,102.52,102.54,7006.0,96.4035,96.4035,96.3189,96.3377,7006.0
2021-12-15 12:10:00,102.53,102.56,102.51,102.52,11331.0,96.3283,96.3565,96.3095,96.3189,11331.0
2021-12-15 12:15:00,102.53,102.53,102.47,102.48,6696.0,96.3283,96.3283,96.272,96.2814,6696.0
2021-12-15 12:20:00,102.48,102.51,102.47,102.49,12801.0,96.2814,96.3095,96.272,96.2908,12801.0
2021-12-15 12:25:00,102.49,102.65,102.49,102.64,15736.0,96.2908,96.4411,96.2908,96.4317,15736.0
2021-12-15 12:30:00,102.67,102.7,102.65,102.7,10839.0,96.4599,96.4881,96.4411,96.4881,10839.0
2021-12-15 12:35:00,102.7,102.73,102.66,102.66,1600.0,96.4881,96.5162,96.4505,96.4505,1600.0
2021-12-15 12:40:00,102.65,102.67,102.61,102.61,4786.0,96.4411,96.4599,96.4035,96.4035,4786.0
2021-12-15 12:45:00,102.6,102.65,102.59,102.63,35955.0,96.3941,96.4411,96.3847,96.4223,35955.0
2021-12-15 12:50:00,102.62,102.7,102.62,102.7,30393.0,96.4129,96.4881,96.4129,96.4881,30393.0
2021-12-15 12:55:00,102.7,102.73,102.68,102.7,13808.0,96.4881,96.5162,96.4693,96.4881,13808.0
2021-12-15 13:00:00,102.7,102.72,102.66,102.66,2285.0,96.4881,96.5068,96.4505,96.4505,2285.0
2021-12-15 13:05:00,102.66,102.74,102.66,102.73,5589.0,96.4505,96.5256,96.4505,96.5162,5589.0
2021-12-15 13:10:00,102.73,102.73,102.67,102.72,15643.0,96.5162,96.5162,96.4599,96.5068,15643.0
2021-12-15 13:15:00,102.68,102.72,102.66,102.71,18660.0,96.4693,96.5068,96.4505,96.4975,18660.0
2021-12-15 13:20:00,102.7,102.7,102.67,102.68,5551.0,96.4881,96.4881,96.4599,96.4693,5551.0
2021-12-15 13:25:00,102.67,102.71,102.65,102.69,13947.0,96.4599,96.4975,96.4411,96.4787,13947.0
2021-12-15 13:30:00,102.68,102.74,102.68,102.74,5308.0,96.4693,96.5256,96.4693,96.5256,5308.0
2021-12-15 13:35:00,102.74,102.75,102.71,102.72,3778.0,96.5256,96.535,96.4975,96.5068,3778.0
2021-12-15 13:40:00,102.71,102.76,102.69,102.76,11235.0,96.4975,96.5444,96.4787,96.5444,11235.0
2021-12-15 13:45:00,102.75,102.75,102.72,102.72,3096.0,96.535,96.535,96.5068,96.5068,3096.0
2021-12-15 13:50:00,102.73,102.73,102.66,102.68,5511.0,96.5162,96.5162,96.4505,96.4693,5511.0
2021-12-15 13:55:00,102.68,102.83,102.68,102.8,20428.0,96.4693,96.6102,96.4693,96.582,20428.0
2021-12-15 14:00:00,102.49,102.99,102.42,102.95,29111.0,96.2908,96.7605,96.225,96.7229,29111.0
2021-12-15 14:05:00,103.07,103.2,103.05,103.13,32905.0,96.8357,96.9578,96.8169,96.892,32905.0
2021-12-15 14:10:00,103.13,103.38,103.09,103.35,71450.0,96.892,97.1269,96.8545,97.0987,71450.0
2021-12-15 14:15:00,103.36,103.37,103.24,103.32,49483.0,97.1081,97.1175,96.9954,97.0706,49483.0
2021-12-15 14:20:00,103.33,103.33,103.11,103.11,32671.0,97.08,97.08,96.8733,96.8733,32671.0
2021-12-15 14:25:00,103.07,103.07,102.84,102.95,31449.0,96.8357,96.8357,96.6196,96.7229,31449.0
2021-12-15 14:30:00,102.94,103.06,102.87,102.93,29709.0,96.7135,96.8263,96.6478,96.7041,29709.0
2021-12-15 14:35:00,102.92,103.21,102.9,103.2,73211.0,96.6947,96.9672,96.676,96.9578,73211.0
2021-12-15 14:40:00,103.19,103.32,103.05,103.09,61400.0,96.9484,97.0706,96.8169,96.8545,61400.0
2021-12-15 14:45:00,103.11,103.28,103.08,103.16,21722.0,96.8733,97.033,96.8451,96.9202,21722.0
2021-12-15 14:50:00,103.16,103.36,103.07,103.35,67311.0,96.9202,97.1081,96.8357,97.0987,67311.0
2021-12-15 14:55:00,103.33,103.42,103.14,103.21,82396.0,97.08,97.1645,96.9014,96.9672,82396.0
2021-12-15 15:00:00,103.21,103.39,103.19,103.35,112729.0,96.9672,97.1363,96.9484,97.0987,112729.0
2021-12-15 15:05:00,103.35,103.67,103.31,103.66,173223.0,97.0987,97.3994,97.0612,97.39,173223.0
2021-12-15 15:10:00,103.64,103.73,103.62,103.72,82912.0,97.3712,97.4558,97.3524,97.4464,82912.0
2021-12-15 15:15:00,103.76,104.02,103.74,104.0,141624.0,97.4839,97.7282,97.4652,97.7094,141624.0
2021-12-15 15:20:00,103.99,104.16,103.98,104.07,84539.0,97.7,97.8597,97.6906,97.7752,84539.0
2021-12-15 15:25:00,104.07,104.15,104.01,104.15,79221.0,97.7752,97.8504,97.7188,97.8504,79221.0
2021-12-15 15:30:00,104.14,104.2,104.07,104.17,67327.0,97.841,97.8973,97.7752,97.8691,67327.0
2021-12-15 15:35:00,104.18,104.29,104.18,104.28,43215.0,97.8785,97.9819,97.8785,97.9725,43215.0
2021-12-15 15:40:00,104.27,104.3,104.02,104.03,106692.0,97.9631,97.9913,97.7282,97.7376,106692.0
2021-12-15 15:45:00,104.05,104.09,103.89,103.9,139732.0,97.7564,97.794,97.6061,97.6155,139732.0
2021-12-15 15:50:00,103.91,104.26,103.9,104.23,212660.0,97.6249,97.9537,97.6155,97.9255,212660.0
2021-12-15 15:55:00,104.23,104.38,104.22,104.28,111753.0,97.9255,98.0664,97.9161,97.9725,111753.0
2021-12-16 09:30:00,104.89,104.92,104.77,104.82,104385.0,98.5456,98.5738,98.4329,98.4798,104385.0
2021-12-16 09:35:00,104.83,104.98,104.73,104.74,127132.0,98.4892,98.6301,98.3953,98.4047,127132.0
2021-12-16 09:40:00,104.76,104.76,104.63,104.64,111444.0,98.4235,98.4235,98.3013,98.3107,111444.0
2021-12-16 09:45:00,104.65,104.9,104.65,104.9,53994.0,98.3201,98.555,98.3201,98.555,53994.0
2021-12-16 09:50:00,104.89,104.89,104.67,104.77,15740.0,98.5456,98.5456,98.3389,98.4329,15740.0
2021-12-16 09:55:00,104.79,104.8,104.58,104.58,24312.0,98.4516,98.461,98.2543,98.2543,24312.0
2021-12-16 10:00:00,104.58,104.64,104.42,104.5,50920.0,98.2543,98.3107,98.104,98.1792,50920.0
2021-12-16 10:05:00,104.51,104.55,104.37,104.38,52132.0,98.1886,98.2262,98.057,98.0664,52132.0
2021-12-16 10:10:00,104.4,104.53,104.4,104.52,29147.0,98.0852,98.2074,98.0852,98.198,29147.0
2021-12-16 10:15:00,104.5,104.62,104.43,104.6,100187.0,98.1792,98.2919,98.1134,98.2731,100187.0
2021-12-16 10:20:00,104.58,104.63,104.56,104.62,15432.0,98.2543,98.3013,98.2356,98.2919,15432.0
2021-12-16 10:25:00,104.63,104.76,104.63,104.74,26817.0,98.3013,98.4235,98.3013,98.4047,26817.0
2021-12-16 10:30:00,104.73,104.81,104.68,104.72,39357.0,98.3953,98.4704,98.3483,98.3859,39357.0
2021-12-16 10:35:00,104.72,104.75,104.64,104.65,13176.0,98.3859,98.4141,98.3107,98.3201,13176.0
2021-12-16 10:40:00,104.61,104.66,104.57,104.57,13104.0,98.2825,98.3295,98.2449,98.2449,13104.0
2021-12-16 10:45:00,104.58,104.74,104.57,104.7,31392.0,98.2543,98.4047,98.2449,98.3671,31392.0
2021-12-16 10:50:00,104.69,104.71,104.63,104.65,27985.0,98.3577,98.3765,98.3013,98.3201,27985.0
2021-12-16 10:55:00,104.66,104.69,104.6,104.67,22942.0,98.3295,98.3577,98.2731,98.3389,22942.0
2021-12-16 11:00:00,104.66,104.68,104.36,104.39,47000.0,98.3295,98.3483,98.0476,98.0758,47000.0
2021-12-16 11:05:00,104.4,104.44,104.34,104.4,42670.0,98.0852,98.1228,98.0289,98.0852,42670.0
2021-12-16 11:10:00,104.4,104.42,104.31,104.35,9075.0,98.0852,98.104,98.0007,98.0383,9075.0
2021-12-16 11:15:00,104.35,104.48,104.35,104.44,21694.0,98.0383,98.1604,98.0383,98.1228,21694.0
2021-12-16 11:20:00,104.44,104.51,104.44,104.46,58574.0,98.1228,98.1886,98.1228,98.1416,58574.0
2021-12-16 11:25:00,104.46,104.5,104.4,104.5,444433.0,98.1416,98.1792,98.0852,98.1792,444433.0
2021-12-16 11:30:00,104.49,104.5,104.32,104.34,421643.0,98.1698,98.1792,98.0101,98.0289,421643.0
2021-12-16 11:35:00,104.33,104.37,104.3,104.32,17744.0,98.0195,98.057,97.9913,98.0101,17744.0
2021-12-16 11:40:00,104.31,104.39,104.31,104.36,27546.0,98.0007,98.0758,98.0007,98.0476,27546.0
2021-12-16 11:45:00,104.36,104.41,104.26,104.33,24077.0,98.0476,98.0946,97.9537,98.0195,24077.0
2021-12-16 11:50:00,104.34,104.36,104.3,104.31,61750.0,98.0289,98.0476,97.9913,98.0007,61750.0
2021-12-16 11:55:00,104.32,104.33,104.2,104.22,29818.0,98.0101,98.0195,97.8973,97.9161,29818.0
2021-12-16 12:00:00,104.22,104.3,104.18,104.22,40435.0,97.9161,97.9913,97.8785,97.9161,40435.0
2021-12-16 12:05:00,104.2,104.2,104.09,104.1,31595.0,97.8973,97.8973,97.794,97.8034,31595.0
2021-12-16 12:10:00,104.1,104.16,104.09,104.1,18146.0,97.8034,97.8597,97.794,97.8034,18146.0
2021-12-16 12:15:00,104.1,104.13,104.04,104.1,36087.0,97.8034,97.8316,97.747,97.8034,36087.0
2021-12-16 12:20:00,104.11,104.21,104.1,104.11,34160.0,97.8128,97.9067,97.8034,97.8128,34160.0
2021-12-16 12:25:00,104.11,104.12,104.03,104.09,39542.0,97.8128,97.8222,97.7376,97.794,39542.0
2021-12-16 12:30:00,104.09,104.12,104.05,104.1,27288.0,97.794,97.8222,97.7564,97.8034,27288.0
2021-12-16 12:35:00,104.1,104.14,104.06,104.08,31670.0,97.8034,97.841,97.7658,97.7846,31670.0
2021-12-16 12:40:00,104.07,104.09,104.04,104.05,21909.0,97.7752,97.794,97.747,97.7564,21909.0
2021-12-16 12:45:00,104.05,104.1,103.97,103.98,53723.0,97.7564,97.8034,97.6812,97.6906,53723.0
2021-12-16 12:50:00,103.98,104.05,103.94,103.97,84451.0,97.6906,97.7564,97.6531,97.6812,84451.0
2021-12-16 12:55:00,103.97,103.97,103.88,103.88,37836.0,97.6812,97.6812,97.5967,97.5967,37836.0
2021-12-16 13:00:00,103.89,103.99,103.88,103.96,40572.0,97.6061,97.7,97.5967,97.6718,40572.0
2021-12-16 13:05:00,103.96,104.04,103.9,104.04,32079.0,97.6718,97.747,97.6155,97.747,32079.0
2021-12-16 13:10:00,104.03,104.11,104.02,104.11,16224.0,97.7376,97.8128,97.7282,97.8128,16224.0
2021-12-16 13:15:00,104.11,104.14,104.06,104.14,25938.0,97.8128,97.841,97.7658,97.841,25938.0
2021-12-16 13:20:00,104.14,104.16,104.08,104.11,51879.0,97.841,97.8597,97.7846,97.8128,51879.0
2021-12-16 13:25:00,104.11,104.15,104.09,104.11,28797.0,97.8128,97.8504,97.794,97.8128,28797.0
2021-12-16 13:30:00,104.1,104.12,104.01,104.01,24365.0,97.8034,97.8222,97.7188,97.7188,24365.0
2021-12-16 13:35:00,104.0,104.06,103.97,104.05,23789.0,97.7094,97.7658,97.6812,97.7564,23789.0
2021-12-16 13:40:00,104.05,104.08,104.02,104.07,12284.0,97.7564,97.7846,97.7282,97.7752,12284.0
2021-12-16 13:45:00,104.08,104.19,104.05,104.18,38421.0,97.7846,97.8879,97.7564,97.8785,38421.0
2021-12-16 13:50:00,104.18,104.19,104.06,104.07,60327.0,97.8785,97.8879,97.7658,97.7752,60327.0
2021-12-16 13:55:00,104.07,104.08,104.01,104.02,13700.0,97.7752,97.7846,97.7188,97.7282,13700.0
2021-12-16 14:00:00,104.02,104.08,104.01,104.07,96821.0,97.7282,97.7846,97.7188,97.7752,96821.0
2021-12-16 14:05:00,104.07,104.09,103.94,103.94,13291.0,97.7752,97.794,97.6531,97.6531,13291.0
2021-12-16 14:10:00,103.95,103.96,103.88,103.9,13865.0,97.6624,97.6718,97.5967,97.6155,13865.0
2021-12-16 14:15:00,103.9,103.91,103.8,103.82,19808.0,97.6155,97.6249,97.5215,97.5403,19808.0
2021-12-16 14:20:00,103.8,103.8,103.7,103.7,23777.0,97.5215,97.5215,97.4276,97.4276,23777.0
2021-12-16 14:25:00,103.7,103.79,103.7,103.75,34502.0,97.4276,97.5121,97.4276,97.4745,34502.0
2021-12-16 14:30:00,103.77,103.78,103.69,103.69,55697.0,97.4933,97.5027,97.4182,97.4182,55697.0
2021-12-16 14:35:00,103.69,103.84,103.66,103.83,163372.0,97.4182,97.5591,97.39,97.5497,163372.0
2021-12-16 14:40:00,103.85,103.88,103.71,103.73,28061.0,97.5685,97.5967,97.437,97.4558,28061.0
2021-12-16 14:45:00,103.73,103.73,103.43,103.43,63992.0,97.4558,97.4558,97.1739,97.1739,63992.0
2021-12-16 14:50:00,103.44,103.5,103.38,103.38,71570.0,97.1833,97.2397,97.1269,97.1269,71570.0
2021-12-16 14:55:00,103.39,103.58,103.39,103.58,50543.0,97.1363,97.3148,97.1363,97.3148,50543.0
2021-12-16 15:00:00,103.54,103.59,103.45,103.59,38525.0,97.2772,97.3242,97.1927,97.3242,38525.0
2021-12-16 15:05:00,103.6,103.66,103.48,103.48,63199.0,97.3336,97.39,97.2209,97.2209,63199.0
2021-12-16 15:10:00,103.47,103.53,103.42,103.5,35171.0,97.2115,97.2679,97.1645,97.2397,35171.0
2021-12-16 15:15:00,103.5,103.61,103.44,103.61,38748.0,97.2397,97.343,97.1833,97.343,38748.0
2021-12-16 15:20:00,103.62,103.71,103.59,103.69,48816.0,97.3524,97.437,97.3242,97.4182,48816.0
2021-12-16 15:25:00,103.68,103.86,103.68,103.83,57366.0,97.4088,97.5779,97.4088,97.5497,57366.0
2021-12-16 15:30:00,103.84,103.93,103.72,103.89,49996.0,97.5591,97.6437,97.4464,97.6061,49996.0
2021-12-16 15:35:00,103.89,104.02,103.85,104.0,69042.0,97.6061,97.7282,97.5685,97.7094,69042.0
2021-12-16 15:40:00,103.98,104.04,103.79,103.8,129135.0,97.6906,97.747,97.5121,97.5215,129135.0
2021-12-16 15:45:00,103.82,103.84,103.67,103.67,55679.0,97.5403,97.5591,97.3994,97.3994,55679.0
2021-12-16 15:50:00,103.68,103.97,103.67,103.75,150649.0,97.4088,97.6812,97.3994,97.4745,150649.0
2021-12-16 15:55:00,103.76,103.89,103.72,103.72,152680.0,97.4839,97.6061,97.4464,97.4464,152680.0
2021-12-17 09:30:00,103.01,103.11,102.89,103.03,108721.0,96.7793,96.8733,96.6666,96.7981,108721.0
2021-12-17 09:35:00,103.05,103.07,102.67,102.73,130085.0,96.8169,96.8357,96.4599,96.5162,130085.0
2021-12-17 09:40:00,102.73,102.8,102.6,102.6,123159.0,96.5162,96.582,96.3941,96.3941,123159.0
2021-12-17 09:45:00,102.59,102.89,102.56,102.89,62894.0,96.3847,96.6666,96.3565,96.6666,62894.0
2021-12-17 09:50:00,102.89,103.06,102.77,102.77,62002.0,96.6666,96.8263,96.5538,96.5538,62002.0
2021-12-17 09:55:00,102.77,102.84,102.7,102.84,38706.0,96.5538,96.6196,96.4881,96.6196,38706.0
2021-12-17 10:00:00,102.83,102.89,102.71,102.83,39496.0,96.6102,96.6666,96.4975,96.6102,39496.0
2021-12-17 10:05:00,102.82,102.84,102.7,102.77,64298.0,96.6008,96.6196,96.4881,96.5538,64298.0
2021-12-17 10:10:00,102.77,102.77,102.54,102.55,43295.0,96.5538,96.5538,96.3377,96.3471,43295.0
2021-12-17 10:15:00,102.53,102.54,102.43,102.54,24272.0,96.3283,96.3377,96.2344,96.3377,24272.0
2021-12-17 10:20:00,102.52,102.54,102.41,102.46,55409.0,96.3189,96.3377,96.2156,96.2626,55409.0
2021-12-17 10:25:00,102.46,102.69,102.46,102.67,128515.0,96.2626,96.4787,96.2626,96.4599,128515.0
2021-12-17 10:30:00,102.67,102.89,102.58,102.89,37041.0,96.4599,96.6666,96.3753,96.6666,37041.0
2021-12-17 10:35:00,102.9,103.09,102.9,103.06,38894.0,96.676,96.8545,96.676,96.8263,38894.0
2021-12-17 10:40:00,103.05,103.12,102.99,103.06,56270.0,96.8169,96.8827,96.7605,96.8263,56270.0
2021-12-17 10:45:00,103.07,103.34,103.05,103.34,43412.0,96.8357,97.0893,96.8169,97.0893,43412.0
2021-12-17 10:50:00,103.34,103.5,103.26,103.47,29868.0,97.0893,97.2397,97.0142,97.2115,29868.0
2021-12-17 10:55:00,103.46,103.48,103.31,103.37,40370.0,97.2021,97.2209,97.0612,97.1175,40370.0
2021-12-17 11:00:00,103.38,103.42,103.3,103.3,25914.0,97.1269,97.1645,97.0518,97.0518,25914.0
2021-12-17 11:05:00,103.29,103.37,103.28,103.36,32590.0,97.0424,97.1175,97.033,97.1081,32590.0
2021-12-17 11:10:00,103.34,103.62,103.34,103.59,48717.0,97.0893,97.3524,97.0893,97.3242,48717.0
2021-12-17 11:15:00,103.61,103.61,103.48,103.54,32778.0,97.343,97.343,97.2209,97.2772,32778.0
2021-12-17 11:20:00,103.56,103.57,103.49,103.51,25100.0,97.296,97.3054,97.2303,97.2491,25100.0
2021-12-17 11:25:00,103.5,103.56,103.45,103.51,48580.0,97.2397,97.296,97.1927,97.2491,48580.0
2021-12-17 11:30:00,103.54,103.55,103.27,103.28,63139.0,97.2772,97.2866,97.0236,97.033,63139.0
2021-12-17 11:35:00,103.28,103.29,103.11,103.17,54000.0,97.033,97.0424,96.8733,96.9296,54000.0
2021-12-17 11:40:00,103.18,103.18,102.96,103.01,31752.0,96.939,96.939,96.7323,96.7793,31752.0
2021-12-17 11:45:00,103.01,103.05,102.84,102.87,52631.0,96.7793,96.8169,96.6196,96.6478,52631.0
2021-12-17 11:50:00,102.85,103.0,102.85,102.95,54338.0,96.629,96.7699,96.629,96.7229,54338.0
2021-12-17 11:55:00,102.93,103.07,102.9,103.07,44938.0,96.7041,96.8357,96.676,96.8357,44938.0
2021-12-17 12:00:00,103.06,103.06,102.87,102.93,39767.0,96.8263,96.8263,96.6478,96.7041,39767.0
2021-12-17 12:05:00,102.94,102.94,102.77,102.86,36833.0,96.7135,96.7135,96.5538,96.6384,36833.0
2021-12-17 12:10:00,102.87,103.08,102.86,103.07,33959.0,96.6478,96.8451,96.6384,96.8357,33959.0
2021-12-17 12:15:00,103.06,103.16,103.02,103.04,20549.0,96.8263,96.9202,96.7887,96.8075,20549.0
2021-12-17 12:20:00,103.05,103.13,103.04,103.05,29564.0,96.8169,96.892,96.8075,96.8169,29564.0
2021-12-17 12:25:00,103.03,103.08,102.96,103.07,23751.0,96.7981,96.8451,96.7323,96.8357,23751.0
2021-12-17 12:30:00,103.08,103.27,103.04,103.17,33584.0,96.8451,97.0236,96.8075,96.9296,33584.0
2021-12-17 12:35:00,103.18,103.22,103.08,103.11,28298.0,96.939,96.9766,96.8451,96.8733,28298.0
2021-12-17 12:40:00,103.12,103.15,103.06,103.07,15553.0,96.8827,96.9108,96.8263,96.8357,15553.0
2021-12-17 12:45:00,103.07,103.12,103.07,103.11,12918.0,96.8357,96.8827,96.8357,96.8733,12918.0
2021-12-17 12:50:00,103.1,103.18,102.97,103.04,27643.0,96.8639,96.939,96.7417,96.8075,27643.0
2021-12-17 12:55:00,103.05,103.14,103.05,103.09,15887.0,96.8169,96.9014,96.8169,96.8545,15887.0
2021-12-17 13:00:00,103.1,103.18,103.04,103.15,23295.0,96.8639,96.939,96.8075,96.9108,23295.0
2021-12-17 13:05:00,103.11,103.12,103.0,103.03,7848.0,96.8733,96.8827,96.7699,96.7981,7848.0
2021-12-17 13:10:00,103.03,103.09,103.01,103.07,10366.0,96.7981,96.8545,96.7793,96.8357,10366.0
2021-12-17 13:15:00,103.04,103.14,103.03,103.12,10678.0,96.8075,96.9014,96.7981,96.8827,10678.0
2021-12-17 13:20:00,103.13,103.19,103.13,103.19,18320.0,96.892,96.9484,96.892,96.9484,18320.0
2021-12-17 13:25:00,103.18,103.34,103.17,103.32,109876.0,96.939,97.0893,96.9296,97.0706,109876.0
2021-12-17 13:30:00,103.32,103.35,103.28,103.32,14379.0,97.0706,97.0987,97.033,97.0706,14379.0
2021-12-17 13:35:00,103.31,103.34,103.23,103.26,21014.0,97.0612,97.0893,96.986,97.0142,21014.0
2021-12-17 13:40:00,103.27,103.28,103.18,103.23,15646.0,97.0236,97.033,96.939,96.986,15646.0
2021-12-17 13:45:00,103.23,103.34,103.23,103.34,20729.0,96.986,97.0893,96.986,97.0893,20729.0
2021-12-17 13:50:00,103.34,103.37,103.32,103.34,26310.0,97.0893,97.1175,97.0706,97.0893,26310.0
2021-12-17 13:55:00,103.34,103.45,103.32,103.44,58114.0,97.0893,97.1927,97.0706,97.1833,58114.0
2021-12-17 14:00:00,103.44,103.44,103.32,103.33,23339.0,97.1833,97.1833,97.0706,97.08,23339.0
2021-12-17 14:05:00,103.33,103.38,103.3,103.37,23107.0,97.08,97.1269,97.0518,97.1175,23107.0
2021-12-17 14:10:00,103.37,103.43,103.33,103.33,17045.0,97.1175,97.1739,97.08,97.08,17045.0
2021-12-17 14:15:00,103.34,103.41,103.34,103.35,33687.0,97.0893,97.1551,97.0893,97.0987,33687.0
2021-12-17 14:20:00,103.35,103.39,103.3,103.36,13240.0,97.0987,97.1363,97.0518,97.1081,13240.0
2021-12-17 14:25:00,103.35,103.35,103.15,103.21,24596.0,97.0987,97.0987,96.9108,96.9672,24596.0
2021-12-17 14:30:00,103.2,103.27,103.2,103.22,21734.0,96.9578,97.0236,96.9578,96.9766,21734.0
2021-12-17 14:35:00,103.21,103.25,103.15,103.21,27073.0,96.9672,97.0048,96.9108,96.9672,27073.0
2021-12-17 14:40:00,103.21,103.29,103.2,103.29,29685.0,96.9672,97.0424,96.9578,97.0424,29685.0
2021-12-17 14:45:00,103.28,103.38,103.28,103.33,20948.0,97.033,97.1269,97.033,97.08,20948.0
2021-12-17 14:50:00,103.31,103.32,103.15,103.15,24830.0,97.0612,97.0706,96.9108,96.9108,24830.0
2021-12-17 14:55:00,103.15,103.23,103.12,103.21,30860.0,96.9108,96.986,96.8827,96.9672,30860.0
2021-12-17 15:00:00,103.2,103.38,103.2,103.22,31559.0,96.9578,97.1269,96.9578,96.9766,31559.0
2021-12-17 15:05:00,103.23,103.3,103.22,103.3,29419.0,96.986,97.0518,96.9766,97.0518,29419.0
2021-12-17 15:10:00,103.28,103.29,103.16,103.17,29756.0,97.033,97.0424,96.9202,96.9296,29756.0
2021-12-17 15:15:00,103.17,103.22,103.02,103.13,59858.0,96.9296,96.9766,96.7887,96.892,59858.0
2021-12-17 15:20:00,103.14,103.25,103.12,103.22,37145.0,96.9014,97.0048,96.8827,96.9766,37145.0
2021-12-17 15:25:00,103.21,103.21,103.06,103.1,45832.0,96.9672,96.9672,96.8263,96.8639,45832.0
2021-12-17 15:30:00,103.1,103.13,102.87,102.95,99854.0,96.8639,96.892,96.6478,96.7229,99854.0
2021-12-17 15:35:00,102.94,103.0,102.88,102.99,120207.0,96.7135,96.7699,96.6572,96.7605,120207.0
2021-12-17 15:40:00,102.99,103.09,102.95,103.0,110435.0,96.7605,96.8545,96.7229,96.7699,110435.0
2021-12-17 15:45:00,103.0,103.02,102.77,102.77,90077.0,96.7699,96.7887,96.5538,96.5538,90077.0
2021-12-17 15:50:00,102.78,102.88,102.68,102.8,198515.0,96.5632,96.6572,96.4693,96.582,198515.0
2021-12-17 15:55:00,102.8,102.95,102.71,102.71,230385.0,96.582,96.7229,96.4975,96.4975,230385.0
2021-12-20 09:30:00,101.58,101.64,101.45,101.56,139827.0,95.4358,95.4922,95.3137,95.417,139827.0
2021-12-20 09:35:00,101.55,101.69,101.52,101.69,120480.0,95.4076,95.5391,95.3794,95.5391,120480.0
2021-12-20 09:40:00,101.68,101.68,101.37,101.54,304329.0,95.5298,95.5298,95.2385,95.3982,304329.0
2021-12-20 09:45:00,101.53,101.55,101.3,101.3,31095.0,95.3888,95.4076,95.1727,95.1727,31095.0
2021-12-20 09:50:00,101.31,101.38,101.24,101.38,36445.0,95.1821,95.2479,95.1164,95.2479,36445.0
2021-12-20 09:55:00,101.36,101.63,101.35,101.58,56409.0,95.2291,95.4828,95.2197,95.4358,56409.0
2021-12-20 10:00:00,101.57,101.63,101.47,101.51,50383.0,95.4264,95.4828,95.3325,95.37,50383.0
2021-12-20 10:05:00,101.51,101.55,101.34,101.39,63367.0,95.37,95.4076,95.2103,95.2573,63367.0
2021-12-20 10:10:00,101.39,101.42,101.31,101.36,28445.0,95.2573,95.2855,95.1821,95.2291,28445.0
2021-12-20 10:15:00,101.35,101.61,101.31,101.55,76537.0,95.2197,95.464,95.1821,95.4076,76537.0
2021-12-20 10:20:00,101.58,101.61,101.39,101.4,80782.0,95.4358,95.464,95.2573,95.2667,80782.0
2021-12-20 10:25:00,101.39,101.46,101.3,101.32,21184.0,95.2573,95.3231,95.1727,95.1915,21184.0
2021-12-20 10:30:00,101.32,101.35,101.24,101.33,49605.0,95.1915,95.2197,95.1164,95.2009,49605.0
2021-12-20 10:35:00,101.31,101.45,101.3,101.39,18028.0,95.1821,95.3137,95.1727,95.2573,18028.0
2021-12-20 10:40:00,101.37,101.42,101.34,101.42,15818.0,95.2385,95.2855,95.2103,95.2855,15818.0
2021-12-20 10:45:00,101.41,101.41,101.24,101.25,24109.0,95.2761,95.2761,95.1164,95.1258,24109.0
2021-12-20 10:50:00,101.27,101.28,101.16,101.19,16380.0,95.1446,95.1539,95.0412,95.0694,16380.0
2021-12-20 10:55:00,101.19,101.24,101.11,101.14,28695.0,95.0694,95.1164,94.9942,95.0224,28695.0
2021-12-20 11:00:00,101.17,101.2,101.07,101.08,17000.0,95.0506,95.0788,94.9566,94.966,17000.0
2021-12-20 11:05:00,101.08,101.18,101.07,101.18,29888.0,94.966,95.06,94.9566,95.06,29888.0
2021-12-20 11:10:00,101.17,101.21,101.1,101.11,22840.0,95.0506,95.0882,94.9848,94.9942,22840.0
2021-12-20 11:15:00,101.11,101.2,101.06,101.2,16301.0,94.9942,95.0788,94.9473,95.0788,16301.0
2021-12-20 11:20:00,101.2,101.27,101.15,101.27,50839.0,95.0788,95.1446,95.0318,95.1446,50839.0
2021-12-20 11:25:00,101.27,101.27,101.15,101.17,19585.0,95.1446,95.1446,95.0318,95.0506,19585.0
2021-12-20 11:30:00,101.16,101.24,101.05,101.09,34950.0,95.0412,95.1164,94.9379,94.9754,34950.0
2021-12-20 11:35:00,101.1,101.12,101.02,101.11,19036.0,94.9848,95.0036,94.9097,94.9942,19036.0
2021-12-20 11:40:00,101.09,101.18,101.05,101.17,26586.0,94.9754,95.06,94.9379,95.0506,26586.0
2021-12-20 11:45:00,101.16,101.16,101.08,101.15,5894.0,95.0412,95.0412,94.966,95.0318,5894.0
2021-12-20 11:50:00,101.16,101.37,101.16,101.34,31770.0,95.0412,95.2385,95.0412,95.2103,31770.0
2021-12-20 11:55:00,101.35,101.37,101.28,101.37,10519.0,95.2197,95.2385,95.1539,95.2385,10519.0
2021-12-20 12:00:00,101.36,101.39,101.3,101.39,17595.0,95.2291,95.2573,95.1727,95.2573,17595.0
2021-12-20 12:05:00,101.35,101.35,101.3,101.31,10702.0,95.2197,95.2197,95.1727,95.1821,10702.0
2021-12-20 12:10:00,101.33,101.37,101.26,101.27,17924.0,95.2009,95.2385,95.1352,95.1446,17924.0
2021-12-20 12:15:00,101.26,101.47,101.26,101.44,21862.0,95.1352,95.3325,95.1352,95.3043,21862.0
2021-12-20 12:20:00,101.44,101.44,101.31,101.32,11044.0,95.3043,95.3043,95.1821,95.1915,11044.0
2021-12-20 12:25:00,101.32,101.38,101.31,101.34,20205.0,95.1915,95.2479,95.1821,95.2103,20205.0
2021-12-20 12:30:00,101.34,101.35,101.17,101.17,171991.0,95.2103,95.2197,95.0506,95.0506,171991.0
2021-12-20 12:35:00,101.18,101.24,101.17,101.21,17638.0,95.06,95.1164,95.0506,95.0882,17638.0
2021-12-20 12:40:00,101.21,101.26,101.19,101.23,17527.0,95.0882,95.1352,95.0694,95.107,17527.0
2021-12-20 12:45:00,101.21,101.26,101.19,101.24,56500.0,95.0882,95.1352,95.0694,95.1164,56500.0
2021-12-20 12:50:00,101.23,101.32,101.21,101.29,23229.0,95.107,95.1915,95.0882,95.1633,23229.0
2021-12-20 12:55:00,101.27,101.27,101.16,101.19,14178.0,95.1446,95.1446,95.0412,95.0694,14178.0
2021-12-20 13:00:00,101.18,101.19,101.13,101.13,26049.0,95.06,95.0694,95.013,95.013,26049.0
2021-12-20 13:05:00,101.14,101.26,101.14,101.25,44817.0,95.0224,95.1352,95.0224,95.1258,44817.0
2021-12-20 13:10:00,101.26,101.32,101.22,101.32,36086.0,95.1352,95.1915,95.0976,95.1915,36086.0
2021-12-20 13:15:00,101.31,101.35,101.27,101.28,20024.0,95.1821,95.2197,95.1446,95.1539,20024.0
2021-12-20 13:20:00,101.26,101.32,101.25,101.28,14061.0,95.1352,95.1915,95.1258,95.1539,14061.0
2021-12-20 13:25:00,101.28,101.32,101.27,101.3,17974.0,95.1539,95.1915,95.1446,95.1727,17974.0
2021-12-20 13:30:00,101.29,101.35,101.22,101.24,11512.0,95.1633,95.2197,95.0976,95.1164,11512.0
2021-12-20 13:35:00,101.23,101.44,101.23,101.44,19043.0,95.107,95.3043,95.107,95.3043,19043.0
2021-12-20 13:40:00,101.44,101.57,101.43,101.48,79408.0,95.3043,95.4264,95.2949,95.3418,79408.0
2021-12-20 13:45:00,101.48,101.5,101.45,101.49,19559.0,95.3418,95.3606,95.3137,95.3512,19559.0
2021-12-20 13:50:00,101.49,101.54,101.43,101.54,54837.0,95.3512,95.3982,95.2949,95.3982,54837.0
2021-12-20 13:55:00,101.55,101.6,101.46,101.48,21018.0,95.4076,95.4546,95.3231,95.3418,21018.0
2021-12-20 14:00:00,101.51,101.57,101.48,101.52,26516.0,95.37,95.4264,95.3418,95.3794,26516.0
2021-12-20 14:05:00,101.52,101.62,101.52,101.62,21362.0,95.3794,95.4734,95.3794,95.4734,21362.0
2021-12-20 14:10:00,101.61,101.62,101.57,101.59,18663.0,95.464,95.4734,95.4264,95.4452,18663.0
2021-12-20 14:15:00,101.59,101.68,101.59,101.67,24679.0,95.4452,95.5298,95.4452,95.5204,24679.0
2021-12-20 14:20:00,101.67,101.67,101.58,101.58,27063.0,95.5204,95.5204,95.4358,95.4358,27063.0
2021-12-20 14:25:00,101.59,101.6,101.5,101.52,48483.0,95.4452,95.4546,95.3606,95.3794,48483.0
2021-12-20 14:30:00,101.53,101.53,101.44,101.45,30545.0,95.3888,95.3888,95.3043,95.3137,30545.0
2021-12-20 14:35:00,101.46,101.49,101.42,101.47,31767.0,95.3231,95.3512,95.2855,95.3325,31767.0
2021-12-20 14:40:00,101.48,101.52,101.44,101.5,60906.0,95.3418,95.3794,95.3043,95.3606,60906.0
2021-12-20 14:45:00,101.5,101.52,101.47,101.5,23109.0,95.3606,95.3794,95.3325,95.3606,23109.0
2021-12-20 14:50:00,101.53,101.62,101.52,101.61,18988.0,95.3888,95.4734,95.3794,95.464,18988.0
2021-12-20 14:55:00,101.6,101.67,101.53,101.54,52995.0,95.4546,95.5204,95.3888,95.3982,52995.0
2021-12-20 15:00:00,101.55,101.67,101.55,101.61,35714.0,95.4076,95.5204,95.4076,95.464,35714.0
2021-12-20 15:05:00,101.62,101.66,101.57,101.62,28733.0,95.4734,95.511,95.4264,95.4734,28733.0
2021-12-20 15:10:00,101.62,101.67,101.57,101.57,32870.0,95.4734,95.5204,95.4264,95.4264,32870.0
2021-12-20 15:15:00,101.58,101.72,101.56,101.67,66624.0,95.4358,95.5673,95.417,95.5204,66624.0
2021-12-20 15:20:00,101.67,101.77,101.6,101.63,105473.0,95.5204,95.6143,95.4546,95.4828,105473.0
2021-12-20 15:25:00,101.62,101.72,101.62,101.7,175523.0,95.4734,95.5673,95.4734,95.5485,175523.0
2021-12-20 15:30:00,101.66,101.66,101.52,101.54,32891.0,95.511,95.511,95.3794,95.3982,32891.0
2021-12-20 15:35:00,101.53,101.59,101.51,101.59,26483.0,95.3888,95.4452,95.37,95.4452,26483.0
2021-12-20 15:40:00,101.58,101.66,101.55,101.57,90790.0,95.4358,95.511,95.4076,95.4264,90790.0
2021-12-20 15:45:00,101.56,101.67,101.53,101.6,88117.0,95.417,95.5204,95.3888,95.4546,88117.0
2021-12-20 15:50:00,101.6,101.8,101.6,101.7,185220.0,95.4546,95.6425,95.4546,95.5485,185220.0
2021-12-20 15:55:00,101.71,101.86,101.7,101.81,132609.0,95.5579,95.6989,95.5485,95.6519,132609.0
2021-12-21 09:30:00,102.54,102.69,102.52,102.59,66317.0,96.3377,96.4787,96.3189,96.3847,66317.0
2021-12-21 09:35:00,102.58,102.77,102.55,102.75,22797.0,96.3753,96.5538,96.3471,96.535,22797.0
2021-12-21 09:40:00,102.72,102.73,102.46,102.53,49010.0,96.5068,96.5162,96.2626,96.3283,49010.0
2021-12-21 09:45:00,102.53,102.53,102.39,102.4,97542.0,96.3283,96.3283,96.1968,96.2062,97542.0
2021-12-21 09:50:00,102.39,102.44,102.32,102.37,38551.0,96.1968,96.2438,96.131,96.178,38551.0
2021-12-21 09:55:00,102.36,102.41,102.33,102.37,16219.0,96.1686,96.2156,96.1404,96.178,16219.0
2021-12-21 10:00:00,102.36,102.46,102.36,102.4,30397.0,96.1686,96.2626,96.1686,96.2062,30397.0
2021-12-21 10:05:00,102.39,102.48,102.39,102.44,46036.0,96.1968,96.2814,96.1968,96.2438,46036.0
2021-12-21 10:10:00,102.45,102.54,102.4,102.53,24447.0,96.2532,96.3377,96.2062,96.3283,24447.0
2021-12-21 10:15:00,102.53,102.63,102.52,102.63,32271.0,96.3283,96.4223,96.3189,96.4223,32271.0
2021-12-21 10:20:00,102.62,102.66,102.45,102.45,35540.0,96.4129,96.4505,96.2532,96.2532,35540.0
2021-12-21 10:25:00,102.46,102.46,102.26,102.32,30827.0,96.2626,96.2626,96.0747,96.131,30827.0
2021-12-21 10:30:00,102.31,102.38,102.31,102.34,10274.0,96.1216,96.1874,96.1216,96.1498,10274.0
2021-12-21 10:35:00,102.28,102.34,102.21,102.3,32973.0,96.0935,96.1498,96.0277,96.1123,32973.0
2021-12-21 10:40:00,102.3,102.4,102.3,102.38,23630.0,96.1123,96.2062,96.1123,96.1874,23630.0
2021-12-21 10:45:00,102.39,102.41,102.29,102.38,31756.0,96.1968,96.2156,96.1029,96.1874,31756.0
2021-12-21 10:50:00,102.38,102.42,102.35,102.42,17534.0,96.1874,96.225,96.1592,96.225,17534.0
2021-12-21 10:55:00,102.41,102.46,102.4,102.44,33637.0,96.2156,96.2626,96.2062,96.2438,33637.0
2021-12-21 11:00:00,102.45,102.51,102.39,102.51,14899.0,96.2532,96.3095,96.1968,96.3095,14899.0
2021-12-21 11:05:00,102.51,102.68,102.51,102.66,19350.0,96.3095,96.4693,96.3095,96.4505,19350.0
2021-12-21 11:10:00,102.67,102.67,102.62,102.67,14705.0,96.4599,96.4599,96.4129,96.4599,14705.0
2021-12-21 11:15:00,102.66,102.66,102.6,102.61,11840.0,96.4505,96.4505,96.3941,96.4035,11840.0
2021-12-21 11:20:00,102.63,102.65,102.59,102.6,14930.0,96.4223,96.4411,96.3847,96.3941,14930.0
2021-12-21 11:25:00,102.59,102.63,102.58,102.61,16286.0,96.3847,96.4223,96.3753,96.4035,16286.0
2021-12-21 11:30:00,102.61,102.7,102.61,102.69,45733.0,96.4035,96.4881,96.4035,96.4787,45733.0
2021-12-21 11:35:00,102.67,102.82,102.65,102.82,24759.0,96.4599,96.6008,96.4411,96.6008,24759.0
2021-12-21 11:40:00,102.82,102.97,102.8,102.97,22461.0,96.6008,96.7417,96.582,96.7417,22461.0
2021-12-21 11:45:00,102.98,102.98,102.9,102.9,7914.0,96.7511,96.7511,96.676,96.676,7914.0
2021-12-21 11:50:00,102.91,102.94,102.9,102.94,8356.0,96.6854,96.7135,96.676,96.7135,8356.0
2021-12-21 11:55:00,102.95,102.95,102.86,102.91,88194.0,96.7229,96.7229,96.6384,96.6854,88194.0
2021-12-21 12:00:00,102.91,102.97,102.9,102.9,15835.0,96.6854,96.7417,96.676,96.676,15835.0
2021-12-21 12:05:00,102.9,102.98,102.88,102.96,31657.0,96.676,96.7511,96.6572,96.7323,31657.0
2021-12-21 12:10:00,102.96,103.08,102.94,103.06,49608.0,96.7323,96.8451,96.7135,96.8263,49608.0
2021-12-21 12:15:00,103.06,103.08,103.02,103.06,34576.0,96.8263,96.8451,96.7887,96.8263,34576.0
2021-12-21 12:20:00,103.06,103.06,103.01,103.05,23786.0,96.8263,96.8263,96.7793,96.8169,23786.0
2021-12-21 12:25:00,103.05,103.11,103.02,103.11,23763.0,96.8169,96.8733,96.7887,96.8733,23763.0
2021-12-21 12:30:00,103.11,103.15,103.09,103.13,22164.0,96.8733,96.9108,96.8545,96.892,22164.0
2021-12-21 12:35:00,103.13,103.18,103.11,103.14,51695.0,96.892,96.939,96.8733,96.9014,51695.0
2021-12-21 12:40:00,103.14,103.15,103.11,103.12,13290.0,96.9014,96.9108,96.8733,96.8827,13290.0
2021-12-21 12:45:00,103.12,103.18,103.11,103.15,15735.0,96.8827,96.939,96.8733,96.9108,15735.0
2021-12-21 12:50:00,103.14,103.23,103.13,103.19,156286.0,96.9014,96.986,96.892,96.9484,156286.0
2021-12-21 12:55:00,103.19,103.26,103.19,103.26,40518.0,96.9484,97.0142,96.9484,97.0142,40518.0
2021-12-21 13:00:00,103.25,103.25,103.21,103.21,25856.0,97.0048,97.0048,96.9672,96.9672,25856.0
2021-12-21 13:05:00,103.22,103.22,103.17,103.21,6683.0,96.9766,96.9766,96.9296,96.9672,6683.0
2021-12-21 13:10:00,103.21,103.21,103.15,103.18,24672.0,96.9672,96.9672,96.9108,96.939,24672.0
2021-12-21 13:15:00,103.16,103.2,103.15,103.17,6239.0,96.9202,96.9578,96.9108,96.9296,6239.0
2021-12-21 13:20:00,103.17,103.26,103.17,103.25,30330.0,96.9296,97.0142,96.9296,97.0048,30330.0
2021-12-21 13:25:00,103.25,103.26,103.22,103.26,19205.0,97.0048,97.0142,96.9766,97.0142,19205.0
2021-12-21 13:30:00,103.26,103.31,103.26,103.3,16549.0,97.0142,97.0612,97.0142,97.0518,16549.0
2021-12-21 13:35:00,103.3,103.36,103.3,103.34,61948.0,97.0518,97.1081,97.0518,97.0893,61948.0
2021-12-21 13:40:00,103.33,103.38,103.32,103.36,19551.0,97.08,97.1269,97.0706,97.1081,19551.0
2021-12-21 13:45:00,103.37,103.39,103.34,103.39,7289.0,97.1175,97.1363,97.0893,97.1363,7289.0
2021-12-21 13:50:00,103.39,103.39,103.32,103.33,10733.0,97.1363,97.1363,97.0706,97.08,10733.0
2021-12-21 13:55:00,103.34,103.35,103.32,103.33,11111.0,97.0893,97.0987,97.0706,97.08,11111.0
2021-12-21 14:00:00,103.33,103.4,103.31,103.39,26979.0,97.08,97.1457,97.0612,97.1363,26979.0
2021-12-21 14:05:00,103.38,103.39,103.35,103.37,9847.0,97.1269,97.1363,97.0987,97.1175,9847.0
2021-12-21 14:10:00,103.37,103.39,103.36,103.36,18139.0,97.1175,97.1363,97.1081,97.1081,18139.0
2021-12-21 14:15:00,103.36,103.38,103.34,103.36,33087.0,97.1081,97.1269,97.0893,97.1081,33087.0
2021-12-21 14:20:00,103.36,103.36,103.29,103.3,19354.0,97.1081,97.1081,97.0424,97.0518,19354.0
2021-12-21 14:25:00,103.31,103.37,103.31,103.37,19260.0,97.0612,97.1175,97.0612,97.1175,19260.0
2021-12-21 14:30:00,103.37,103.41,103.36,103.38,25923.0,97.1175,97.1551,97.1081,97.1269,25923.0
2021-12-21 14:35:00,103.38,103.38,103.28,103.29,46802.0,97.1269,97.1269,97.033,97.0424,46802.0
2021-12-21 14:40:00,103.28,103.33,103.28,103.29,52101.0,97.033,97.08,97.033,97.0424,52101.0
2021-12-21 14:45:00,103.29,103.4,103.29,103.37,16168.0,97.0424,97.1457,97.0424,97.1175,16168.0
2021-12-21 14:50:00,103.37,103.4,103.37,103.39,16823.0,97.1175,97.1457,97.1175,97.1363,16823.0
2021-12-21 14:55:00,103.39,103.46,103.39,103.45,56967.0,97.1363,97.2021,97.1363,97.1927,56967.0
2021-12-21 15:00:00,103.46,103.48,103.43,103.46,19073.0,97.2021,97.2209,97.1739,97.2021,19073.0
2021-12-21 15:05:00,103.45,103.45,103.39,103.39,74072.0,97.1927,97.1927,97.1363,97.1363,74072.0
2021-12-21 15:10:00,103.39,103.45,103.39,103.43,63258.0,97.1363,97.1927,97.1363,97.1739,63258.0
2021-12-21 15:15:00,103.43,103.46,103.4,103.42,52703.0,97.1739,97.2021,97.1457,97.1645,52703.0
2021-12-21 15:20:00,103.43,103.44,103.36,103.37,281248.0,97.1739,97.1833,97.1081,97.1175,281248.0
2021-12-21 15:25:00,103.37,103.41,103.37,103.4,55828.0,97.1175,97.1551,97.1175,97.1457,55828.0
2021-12-21 15:30:00,103.39,103.43,103.36,103.37,76719.0,97.1363,97.1739,97.1081,97.1175,76719.0
2021-12-21 15:35:00,103.37,103.4,103.29,103.32,42639.0,97.1175,97.1457,97.0424,97.0706,42639.0
2021-12-21 15:40:00,103.33,103.33,103.22,103.25,98303.0,97.08,97.08,96.9766,97.0048,98303.0
2021-12-21 15:45:00,103.24,103.24,103.17,103.2,50106.0,96.9954,96.9954,96.9296,96.9578,50106.0
2021-12-21 15:50:00,103.21,103.48,103.21,103.47,109013.0,96.9672,97.2209,96.9672,97.2115,109013.0
2021-12-21 15:55:00,103.46,103.54,103.42,103.51,119754.0,97.2021,97.2772,97.1645,97.2491,119754.0
2021-12-22 09:30:00,103.36,103.46,103.34,103.41,59118.0,97.1081,97.2021,97.0893,97.1551,59118.0
2021-12-22 09:35:00,103.41,103.55,103.41,103.51,23076.0,97.1551,97.2866,97.1551,97.2491,23076.0
2021-12-22 09:40:00,103.53,103.62,103.42,103.62,87918.0,97.2679,97.3524,97.1645,97.3524,87918.0
2021-12-22 09:45:00,103.61,103.62,103.51,103.52,26711.0,97.343,97.3524,97.2491,97.2585,26711.0
2021-12-22 09:50:00,103.53,103.59,103.45,103.59,27745.0,97.2679,97.3242,97.1927,97.3242,27745.0
2021-12-22 09:55:00,103.59,103.62,103.47,103.52,54715.0,97.3242,97.3524,97.2115,97.2585,54715.0
2021-12-22 10:00:00,103.53,103.63,103.52,103.54,57134.0,97.2679,97.3618,97.2585,97.2772,57134.0
2021-12-22 10:05:00,103.54,103.54,103.44,103.48,30749.0,97.2772,97.2772,97.1833,97.2209,30749.0
2021-12-22 10:10:00,103.49,103.61,103.49,103.59,20177.0,97.2303,97.343,97.2303,97.3242,20177.0
2021-12-22 10:15:00,103.59,103.72,103.56,103.67,30980.0,97.3242,97.4464,97.296,97.3994,30980.0
2021-12-22 10:20:00,103.68,103.71,103.64,103.69,31945.0,97.4088,97.437,97.3712,97.4182,31945.0
2021-12-22 10:25:00,103.68,103.74,103.64,103.64,14361.0,97.4088,97.4652,97.3712,97.3712,14361.0
2021-12-22 10:30:00,103.64,103.72,103.64,103.71,20229.0,97.3712,97.4464,97.3712,97.437,20229.0
2021-12-22 10:35:00,103.7,103.89,103.66,103.85,45221.0,97.4276,97.6061,97.39,97.5685,45221.0
2021-12-22 10:40:00,103.86,103.89,103.84,103.85,13152.0,97.5779,97.6061,97.5591,97.5685,13152.0
2021-12-22 10:45:00,103.86,103.92,103.86,103.92,33140.0,97.5779,97.6343,97.5779,97.6343,33140.0
2021-12-22 10:50:00,103.92,104.03,103.92,104.0,37272.0,97.6343,97.7376,97.6343,97.7094,37272.0
2021-12-22 10:55:00,103.99,104.03,103.97,104.02,20286.0,97.7,97.7376,97.6812,97.7282,20286.0
2021-12-22 11:00:00,104.02,104.04,104.0,104.04,33417.0,97.7282,97.747,97.7094,97.747,33417.0
2021-12-22 11:05:00,104.04,104.04,103.99,104.03,29806.0,97.747,97.747,97.7,97.7376,29806.0
2021-12-22 11:10:00,104.05,104.15,104.04,104.14,9766.0,97.7564,97.8504,97.747,97.841,9766.0
2021-12-22 11:15:00,104.13,104.15,104.11,104.13,36978.0,97.8316,97.8504,97.8128,97.8316,36978.0
2021-12-22 11:20:00,104.14,104.15,104.07,104.08,12938.0,97.841,97.8504,97.7752,97.7846,12938.0
2021-12-22 11:25:00,104.08,104.14,104.04,104.14,51133.0,97.7846,97.841,97.747,97.841,51133.0
2021-12-22 11:30:00,104.14,104.21,104.1,104.2,1636544.0,97.841,97.9067,97.8034,97.8973,1636544.0
2021-12-22 11:35:00,104.2,104.21,104.16,104.18,21532.0,97.8973,97.9067,97.8597,97.8785,21532.0
2021-12-22 11:40:00,104.19,104.21,104.17,104.19,18762.0,97.8879,97.9067,97.8691,97.8879,18762.0
2021-12-22 11:45:00,104.19,104.19,104.12,104.15,23728.0,97.8879,97.8879,97.8222,97.8504,23728.0
2021-12-22 11:50:00,104.16,104.18,104.14,104.16,21346.0,97.8597,97.8785,97.841,97.8597,21346.0
2021-12-22 11:55:00,104.17,104.22,104.15,104.21,20223.0,97.8691,97.9161,97.8504,97.9067,20223.0
2021-12-22 12:00:00,104.21,104.25,104.18,104.23,71896.0,97.9067,97.9443,97.8785,97.9255,71896.0
2021-12-22 12:05:00,104.24,104.26,104.22,104.25,19654.0,97.9349,97.9537,97.9161,97.9443,19654.0
2021-12-22 12:10:00,104.25,104.25,104.18,104.2,25601.0,97.9443,97.9443,97.8785,97.8973,25601.0
2021-12-22 12:15:00,104.2,104.21,104.14,104.17,13030.0,97.8973,97.9067,97.841,97.8691,13030.0
2021-12-22 12:20:00,104.18,104.18,104.13,104.13,8428.0,97.8785,97.8785,97.8316,97.8316,8428.0
2021-12-22 12:25:00,104.13,104.21,104.13,104.2,24062.0,97.8316,97.9067,97.8316,97.8973,24062.0
2021-12-22 12:30:00,104.2,104.24,104.19,104.23,50796.0,97.8973,97.9349,97.8879,97.9255,50796.0
2021-12-22 12:35:00,104.23,104.23,104.16,104.18,8179.0,97.9255,97.9255,97.8597,97.8785,8179.0
2021-12-22 12:40:00,104.18,104.22,104.16,104.2,14704.0,97.8785,97.9161,97.8597,97.8973,14704.0
2021-12-22 12:45:00,104.2,104.22,104.19,104.21,12124.0,97.8973,97.9161,97.8879,97.9067,12124.0
2021-12-22 12:50:00,104.21,104.27,104.2,104.26,78161.0,97.9067,97.9631,97.8973,97.9537,78161.0
2021-12-22 12:55:00,104.26,104.3,104.24,104.28,67236.0,97.9537,97.9913,97.9349,97.9725,67236.0
2021-12-22 13:00:00,104.27,104.28,104.23,104.28,20159.0,97.9631,97.9725,97.9255,97.9725,20159.0
2021-12-22 13:05:00,104.27,104.28,104.24,104.26,16349.0,97.9631,97.9725,97.9349,97.9537,16349.0
2021-12-22 13:10:00,104.26,104.26,104.21,104.22,10079.0,97.9537,97.9537,97.9067,97.9161,10079.0
2021-12-22 13:15:00,104.23,104.25,104.21,104.22,18649.0,97.9255,97.9443,97.9067,97.9161,18649.0
2021-12-22 13:20:00,104.22,104.23,104.18,104.2,10149.0,97.9161,97.9255,97.8785,97.8973,10149.0
2021-12-22 13:25:00,104.19,104.21,104.16,104.18,12596.0,97.8879,97.9067,97.8597,97.8785,12596.0
2021-12-22 13:30:00,104.18,104.23,104.17,104.21,18751.0,97.8785,97.9255,97.8691,97.9067,18751.0
2021-12-22 13:35:00,104.22,104.22,104.08,104.09,10121.0,97.9161,97.9161,97.7846,97.794,10121.0
2021-12-22 13:40:00,104.1,104.13,104.05,104.12,17272.0,97.8034,97.8316,97.7564,97.8222,17272.0
2021-12-22 13:45:00,104.12,104.15,104.1,104.13,9507.0,97.8222,97.8504,97.8034,97.8316,9507.0
2021-12-22 13:50:00,104.13,104.15,104.11,104.15,15135.0,97.8316,97.8504,97.8128,97.8504,15135.0
2021-12-22 13:55:00,104.14,104.15,104.1,104.1,129750.0,97.841,97.8504,97.8034,97.8034,129750.0
2021-12-22 14:00:00,104.09,104.1,104.02,104.07,24129.0,97.794,97.8034,97.7282,97.7752,24129.0
2021-12-22 14:05:00,104.08,104.09,104.03,104.05,14985.0,97.7846,97.794,97.7376,97.7564,14985.0
2021-12-22 14:10:00,104.05,104.09,104.03,104.08,8908.0,97.7564,97.794,97.7376,97.7846,8908.0
2021-12-22 14:15:00,104.09,104.11,104.07,104.09,7612.0,97.794,97.8128,97.7752,97.794,7612.0
2021-12-22 14:20:00,104.09,104.14,104.08,104.11,8821.0,97.794,97.841,97.7846,97.8128,8821.0
2021-12-22 14:25:00,104.11,104.12,103.98,104.03,32843.0,97.8128,97.8222,97.6906,97.7376,32843.0
2021-12-22 14:30:00,104.01,104.12,104.01,104.08,22540.0,97.7188,97.8222,97.7188,97.7846,22540.0
2021-12-22 14:35:00,104.08,104.14,104.07,104.13,5771.0,97.7846,97.841,97.7752,97.8316,5771.0
2021-12-22 14:40:00,104.14,104.16,104.11,104.12,21702.0,97.841,97.8597,97.8128,97.8222,21702.0
2021-12-22 14:45:00,104.12,104.16,104.12,104.15,31696.0,97.8222,97.8597,97.8222,97.8504,31696.0
2021-12-22 14:50:00,104.15,104.19,104.15,104.18,7661.0,97.8504,97.8879,97.8504,97.8785,7661.0
2021-12-22 14:55:00,104.19,104.21,104.18,104.2,10439.0,97.8879,97.9067,97.8785,97.8973,10439.0
2021-12-22 15:00:00,104.21,104.23,104.2,104.2,8043.0,97.9067,97.9255,97.8973,97.8973,8043.0
2021-12-22 15:05:00,104.21,104.25,104.19,104.25,22385.0,97.9067,97.9443,97.8879,97.9443,22385.0
2021-12-22 15:10:00,104.23,104.27,104.22,104.27,19778.0,97.9255,97.9631,97.9161,97.9631,19778.0
2021-12-22 15:15:00,104.27,104.28,104.19,104.21,34075.0,97.9631,97.9725,97.8879,97.9067,34075.0
2021-12-22 15:20:00,104.21,104.23,104.17,104.23,19264.0,97.9067,97.9255,97.8691,97.9255,19264.0
2021-12-22 15:25:00,104.23,104.26,104.22,104.24,16279.0,97.9255,97.9537,97.9161,97.9349,16279.0
2021-12-22 15:30:00,104.25,104.26,104.22,104.23,27583.0,97.9443,97.9537,97.9161,97.9255,27583.0
2021-12-22 15:35:00,104.23,104.32,104.23,104.31,19823.0,97.9255,98.0101,97.9255,98.0007,19823.0
2021-12-22 15:40:00,104.31,104.31,104.27,104.31,46369.0,98.0007,98.0007,97.9631,98.0007,46369.0
2021-12-22 15:45:00,104.3,104.36,104.28,104.32,38922.0,97.9913,98.0476,97.9725,98.0101,38922.0
2021-12-22 15:50:00,104.32,104.46,104.32,104.45,37456.0,98.0101,98.1416,98.0101,98.1322,37456.0
2021-12-22 15:55:00,104.45,104.47,104.43,104.44,219945.0,98.1322,98.151,98.1134,98.1228,219945.0
2021-12-23 09:30:00,104.66,104.78,104.61,104.77,92076.0,98.3295,98.4422,98.2825,98.4329,92076.0
2021-12-23 09:35:00,104.76,104.92,104.76,104.88,20270.0,98.4235,98.5738,98.4235,98.5362,20270.0
2021-12-23 09:40:00,104.88,104.88,104.77,104.83,23525.0,98.5362,98.5362,98.4329,98.4892,23525.0
2021-12-23 09:45:00,104.84,104.88,104.79,104.82,23678.0,98.4986,98.5362,98.4516,98.4798,23678.0
2021-12-23 09:50:00,104.83,104.89,104.81,104.81,14206.0,98.4892,98.5456,98.4704,98.4704,14206.0
2021-12-23 09:55:00,104.81,104.9,104.78,104.88,25880.0,98.4704,98.555,98.4422,98.5362,25880.0
2021-12-23 10:00:00,104.88,104.91,104.84,104.86,11026.0,98.5362,98.5644,98.4986,98.5174,11026.0
2021-12-23 10:05:00,104.87,104.92,104.85,104.91,6300.0,98.5268,98.5738,98.508,98.5644,6300.0
2021-12-23 10:10:00,104.92,105.03,104.91,105.02,14302.0,98.5738,98.6771,98.5644,98.6677,14302.0
2021-12-23 10:15:00,105.0,105.03,104.97,105.02,10296.0,98.6489,98.6771,98.6208,98.6677,10296.0
2021-12-23 10:20:00,105.02,105.04,105.0,105.03,11535.0,98.6677,98.6865,98.6489,98.6771,11535.0
2021-12-23 10:25:00,105.03,105.03,104.98,105.0,13818.0,98.6771,98.6771,98.6301,98.6489,13818.0
2021-12-23 10:30:00,105.02,105.04,104.95,104.98,18014.0,98.6677,98.6865,98.602,98.6301,18014.0
2021-12-23 10:35:00,104.97,105.02,104.97,104.99,20846.0,98.6208,98.6677,98.6208,98.6395,20846.0
2021-12-23 10:40:00,104.99,105.04,104.99,105.03,12765.0,98.6395,98.6865,98.6395,98.6771,12765.0
2021-12-23 10:45:00,105.03,105.07,105.02,105.06,7411.0,98.6771,98.7147,98.6677,98.7053,7411.0
2021-12-23 10:50:00,105.06,105.09,105.05,105.08,15272.0,98.7053,98.7335,98.6959,98.7241,15272.0
2021-12-23 10:55:00,105.08,105.1,105.07,105.1,25794.0,98.7241,98.7429,98.7147,98.7429,25794.0
2021-12-23 11:00:00,105.1,105.13,105.08,105.09,9928.0,98.7429,98.7711,98.7241,98.7335,9928.0
2021-12-23 11:05:00,105.11,105.15,105.1,105.13,5626.0,98.7523,98.7899,98.7429,98.7711,5626.0
2021-12-23 11:10:00,105.14,105.15,105.13,105.13,22515.0,98.7805,98.7899,98.7711,98.7711,22515.0
2021-12-23 11:15:00,105.13,105.18,105.13,105.15,53497.0,98.7711,98.8181,98.7711,98.7899,53497.0
2021-12-23 11:20:00,105.15,105.15,105.11,105.13,10989.0,98.7899,98.7899,98.7523,98.7711,10989.0
2021-12-23 11:25:00,105.14,105.16,105.07,105.09,44139.0,98.7805,98.7993,98.7147,98.7335,44139.0
2021-12-23 11:30:00,105.09,105.13,105.08,105.12,15427.0,98.7335,98.7711,98.7241,98.7617,15427.0
2021-12-23 11:35:00,105.13,105.14,105.12,105.13,4719.0,98.7711,98.7805,98.7617,98.7711,4719.0
2021-12-23 11:40:00,105.14,105.14,105.12,105.13,6629.0,98.7805,98.7805,98.7617,98.7711,6629.0
2021-12-23 11:45:00,105.13,105.17,105.13,105.17,64711.0,98.7711,98.8087,98.7711,98.8087,64711.0
2021-12-23 11:50:00,105.15,105.16,105.13,105.14,13201.0,98.7899,98.7993,98.7711,98.7805,13201.0
2021-12-23 11:55:00,105.15,105.18,105.14,105.18,7605.0,98.7899,98.8181,98.7805,98.8181,7605.0
2021-12-23 12:00:00,105.17,105.17,105.15,105.15,16351.0,98.8087,98.8087,98.7899,98.7899,16351.0
2021-12-23 12:05:00,105.17,105.17,105.13,105.14,20528.0,98.8087,98.8087,98.7711,98.7805,20528.0
2021-12-23 12:10:00,105.14,105.15,105.12,105.13,9328.0,98.7805,98.7899,98.7617,98.7711,9328.0
2021-12-23 12:15:00,105.13,105.14,105.1,105.12,6418.0,98.7711,98.7805,98.7429,98.7617,6418.0
2021-12-23 12:20:00,105.11,105.13,105.11,105.11,53381.0,98.7523,98.7711,98.7523,98.7523,53381.0
2021-12-23 12:25:00,105.12,105.14,105.11,105.13,16125.0,98.7617,98.7805,98.7523,98.7711,16125.0
2021-12-23 12:30:00,105.13,105.15,105.12,105.15,6380.0,98.7711,98.7899,98.7617,98.7899,6380.0
2021-12-23 12:35:00,105.15,105.16,105.14,105.15,14197.0,98.7899,98.7993,98.7805,98.7899,14197.0
2021-12-23 12:40:00,105.15,105.18,105.15,105.17,13381.0,98.7899,98.8181,98.7899,98.8087,13381.0
2021-12-23 12:45:00,105.17,105.17,105.13,105.14,4500.0,98.8087,98.8087,98.7711,98.7805,4500.0
2021-12-23 12:50:00,105.14,105.16,105.12,105.13,26291.0,98.7805,98.7993,98.7617,98.7711,26291.0
2021-12-23 12:55:00,105.14,105.16,105.13,105.16,13462.0,98.7805,98.7993,98.7711,98.7993,13462.0
2021-12-23 13:00:00,105.17,105.18,105.15,105.16,7325.0,98.8087,98.8181,98.7899,98.7993,7325.0
2021-12-23 13:05:00,105.16,105.17,105.15,105.16,3950.0,98.7993,98.8087,98.7899,98.7993,3950.0
2021-12-23 13:10:00,105.16,105.17,105.11,105.13,28625.0,98.7993,98.8087,98.7523,98.7711,28625.0
2021-12-23 13:15:00,105.12,105.15,105.12,105.13,16027.0,98.7617,98.7899,98.7617,98.7711,16027.0
2021-12-23 13:20:00,105.14,105.15,105.13,105.15,3379.0,98.7805,98.7899,98.7711,98.7899,3379.0
2021-12-23 13:25:00,105.14,105.21,105.14,105.2,14127.0,98.7805,98.8462,98.7805,98.8368,14127.0
2021-12-23 13:30:00,105.2,105.2,105.16,105.17,14764.0,98.8368,98.8368,98.7993,98.8087,14764.0
2021-12-23 13:35:00,105.17,105.17,105.15,105.15,7069.0,98.8087,98.8087,98.7899,98.7899,7069.0
2021-12-23 13:40:00,105.16,105.18,105.16,105.18,9870.0,98.7993,98.8181,98.7993,98.8181,9870.0
2021-12-23 13:45:00,105.18,105.2,105.18,105.19,14654.0,98.8181,98.8368,98.8181,98.8274,14654.0
2021-12-23 13:50:00,105.2,105.21,105.19,105.21,4300.0,98.8368,98.8462,98.8274,98.8462,4300.0
2021-12-23 13:55:00,105.22,105.24,105.2,105.2,31971.0,98.8556,98.8744,98.8368,98.8368,31971.0
2021-12-23 14:00:00,105.21,105.23,105.2,105.22,105679.0,98.8462,98.865,98.8368,98.8556,105679.0
2021-12-23 14:05:00,105.22,105.23,105.2,105.2,7307.0,98.8556,98.865,98.8368,98.8368,7307.0
2021-12-23 14:10:00,105.21,105.21,105.2,105.21,2023.0,98.8462,98.8462,98.8368,98.8462,2023.0
2021-12-23 14:15:00,105.2,105.22,105.18,105.22,12298.0,98.8368,98.8556,98.8181,98.8556,12298.0
2021-12-23 14:20:00,105.22,105.26,105.21,105.26,8342.0,98.8556,98.8932,98.8462,98.8932,8342.0
2021-12-23 14:25:00,105.26,105.27,105.24,105.25,5995.0,98.8932,98.9026,98.8744,98.8838,5995.0
2021-12-23 14:30:00,105.25,105.26,105.22,105.23,20164.0,98.8838,98.8932,98.8556,98.865,20164.0
2021-12-23 14:35:00,105.23,105.23,105.21,105.23,23885.0,98.865,98.865,98.8462,98.865,23885.0
2021-12-23 14:40:00,105.23,105.25,105.22,105.25,10436.0,98.865,98.8838,98.8556,98.8838,10436.0
2021-12-23 14:45:00,105.25,105.26,105.23,105.26,17923.0,98.8838,98.8932,98.865,98.8932,17923.0
2021-12-23 14:50:00,105.26,105.29,105.26,105.29,4990.0,98.8932,98.9214,98.8932,98.9214,4990.0
2021-12-23 14:55:00,105.3,105.3,105.29,105.29,9067.0,98.9308,98.9308,98.9214,98.9214,9067.0
2021-12-23 15:00:00,105.29,105.29,105.18,105.19,31136.0,98.9214,98.9214,98.8181,98.8274,31136.0
2021-12-23 15:05:00,105.19,105.24,105.18,105.23,19916.0,98.8274,98.8744,98.8181,98.865,19916.0
2021-12-23 15:10:00,105.23,105.26,105.22,105.26,8355.0,98.865,98.8932,98.8556,98.8932,8355.0
2021-12-23 15:15:00,105.27,105.28,105.24,105.25,13057.0,98.9026,98.912,98.8744,98.8838,13057.0
2021-12-23 15:20:00,105.26,105.26,105.23,105.23,12763.0,98.8932,98.8932,98.865,98.865,12763.0
2021-12-23 15:25:00,105.22,105.24,105.21,105.22,18851.0,98.8556,98.8744,98.8462,98.8556,18851.0
2021-12-23 15:30:00,105.22,105.22,105.15,105.16,43509.0,98.8556,98.8556,98.7899,98.7993,43509.0
2021-12-23 15:35:00,105.16,105.22,105.15,105.22,43902.0,98.7993,98.8556,98.7899,98.8556,43902.0
2021-12-23 15:40:00,105.22,105.27,105.21,105.27,18569.0,98.8556,98.9026,98.8462,98.9026,18569.0
2021-12-23 15:45:00,105.28,105.36,105.27,105.34,68739.0,98.912,98.9872,98.9026,98.9684,68739.0
2021-12-23 15:50:00,105.35,105.4,105.32,105.32,116413.0,98.9778,99.0247,98.9496,98.9496,116413.0
2021-12-23 15:55:00,105.33,105.33,105.09,105.12,100861.0,98.959,98.959,98.7335,98.7617,100861.0
2021-12-27 09:30:00,105.29,105.51,105.25,105.46,45686.0,98.9214,99.1281,98.8838,99.0811,45686.0
2021-12-27 09:35:00,105.45,105.5,105.43,105.47,40317.0,99.0717,99.1187,99.0529,99.0905,40317.0
2021-12-27 09:40:00,105.48,105.55,105.47,105.52,31215.0,99.0999,99.1657,99.0905,99.1375,31215.0
2021-12-27 09:45:00,105.52,105.58,105.49,105.58,57554.0,99.1375,99.1939,99.1093,99.1939,57554.0
2021-12-27 09:50:00,105.58,105.63,105.5,105.5,31831.0,99.1939,99.2408,99.1187,99.1187,31831.0
2021-12-27 09:55:00,105.51,105.54,105.5,105.52,25472.0,99.1281,99.1563,99.1187,99.1375,25472.0
2021-12-27 10:00:00,105.54,105.61,105.51,105.61,32177.0,99.1563,99.222,99.1281,99.222,32177.0
2021-12-27 10:05:00,105.62,105.69,105.59,105.68,27594.0,99.2314,99.2972,99.2033,99.2878,27594.0
2021-12-27 10:10:00,105.68,105.7,105.64,105.7,20798.0,99.2878,99.3066,99.2502,99.3066,20798.0
2021-12-27 10:15:00,105.7,105.71,105.65,105.68,11875.0,99.3066,99.316,99.2596,99.2878,11875.0
2021-12-27 10:20:00,105.69,105.77,105.68,105.75,12380.0,99.2972,99.3724,99.2878,99.3536,12380.0
2021-12-27 10:25:00,105.75,105.81,105.73,105.81,15740.0,99.3536,99.4099,99.3348,99.4099,15740.0
2021-12-27 10:30:00,105.82,105.84,105.77,105.84,19474.0,99.4193,99.4381,99.3724,99.4381,19474.0
2021-12-27 10:35:00,105.84,105.85,105.81,105.84,14633.0,99.4381,99.4475,99.4099,99.4381,14633.0
2021-12-27 10:40:00,105.82,105.84,105.81,105.83,5917.0,99.4193,99.4381,99.4099,99.4287,5917.0
2021-12-27 10:45:00,105.83,105.84,105.76,105.8,50992.0,99.4287,99.4381,99.363,99.4005,50992.0
2021-12-27 10:50:00,105.8,105.83,105.8,105.81,3290.0,99.4005,99.4287,99.4005,99.4099,3290.0
2021-12-27 10:55:00,105.82,105.88,105.82,105.87,7991.0,99.4193,99.4757,99.4193,99.4663,7991.0
2021-12-27 11:00:00,105.88,105.91,105.86,105.91,9407.0,99.4757,99.5039,99.4569,99.5039,9407.0
2021-12-27 11:05:00,105.91,105.91,105.86,105.89,23857.0,99.5039,99.5039,99.4569,99.4851,23857.0
2021-12-27 11:10:00,105.9,105.95,105.89,105.94,69376.0,99.4945,99.5415,99.4851,99.5321,69376.0
2021-12-27 11:15:00,105.93,105.95,105.83,105.84,53330.0,99.5227,99.5415,99.4287,99.4381,53330.0
2021-12-27 11:20:00,105.84,105.86,105.79,105.84,18077.0,99.4381,99.4569,99.3912,99.4381,18077.0
2021-12-27 11:25:00,105.84,105.91,105.83,105.91,9775.0,99.4381,99.5039,99.4287,99.5039,9775.0
2021-12-27 11:30:00,105.9,105.9,105.85,105.85,19425.0,99.4945,99.4945,99.4475,99.4475,19425.0
2021-12-27 11:35:00,105.85,105.9,105.83,105.89,15393.0,99.4475,99.4945,99.4287,99.4851,15393.0
2021-12-27 11:40:00,105.89,105.9,105.87,105.89,11193.0,99.4851,99.4945,99.4663,99.4851,11193.0
2021-12-27 11:45:00,105.89,105.9,105.86,105.86,12355.0,99.4851,99.4945,99.4569,99.4569,12355.0
2021-12-27 11:50:00,105.87,105.9,105.86,105.89,24308.0,99.4663,99.4945,99.4569,99.4851,24308.0
2021-12-27 11:55:00,105.89,105.92,105.88,105.91,55308.0,99.4851,99.5133,99.4757,99.5039,55308.0
2021-12-27 12:00:00,105.92,105.96,105.9,105.95,19370.0,99.5133,99.5509,99.4945,99.5415,19370.0
2021-12-27 12:05:00,105.95,105.96,105.93,105.94,4653.0,99.5415,99.5509,99.5227,99.5321,4653.0
2021-12-27 12:10:00,105.94,105.97,105.92,105.96,9784.0,99.5321,99.5603,99.5133,99.5509,9784.0
2021-12-27 12:15:00,105.96,105.96,105.94,105.96,5253.0,99.5509,99.5509,99.5321,99.5509,5253.0
2021-12-27 12:20:00,105.95,105.98,105.93,105.98,49064.0,99.5415,99.5697,99.5227,99.5697,49064.0
2021-12-27 12:25:00,105.98,106.0,105.97,105.99,5945.0,99.5697,99.5885,99.5603,99.5791,5945.0
2021-12-27 12:30:00,106.0,106.01,105.96,105.98,2771.0,99.5885,99.5978,99.5509,99.5697,2771.0
2021-12-27 12:35:00,105.98,105.98,105.95,105.98,2828.0,99.5697,99.5697,99.5415,99.5697,2828.0
2021-12-27 12:40:00,105.97,105.99,105.96,105.98,6324.0,99.5603,99.5791,99.5509,99.5697,6324.0
2021-12-27 12:45:00,105.99,106.0,105.97,106.0,25771.0,99.5791,99.5885,99.5603,99.5885,25771.0
2021-12-27 12:50:00,105.99,106.01,105.99,106.0,6074.0,99.5791,99.5978,99.5791,99.5885,6074.0
2021-12-27 12:55:00,106.0,106.02,105.99,106.01,63585.0,99.5885,99.6072,99.5791,99.5978,63585.0
2021-12-27 13:00:00,106.01,106.01,105.98,106.0,6624.0,99.5978,99.5978,99.5697,99.5885,6624.0
2021-12-27 13:05:00,106.0,106.01,105.99,106.01,5405.0,99.5885,99.5978,99.5791,99.5978,5405.0
2021-12-27 13:10:00,106.01,106.03,105.98,106.03,8088.0,99.5978,99.6166,99.5697,99.6166,8088.0
2021-12-27 13:15:00,106.02,106.03,106.0,106.02,5557.0,99.6072,99.6166,99.5885,99.6072,5557.0
2021-12-27 13:20:00,106.01,106.05,106.01,106.05,14672.0,99.5978,99.6354,99.5978,99.6354,14672.0
2021-12-27 13:25:00,106.05,106.08,106.04,106.05,9641.0,99.6354,99.6636,99.626,99.6354,9641.0
2021-12-27 13:30:00,106.04,106.05,106.02,106.03,15002.0,99.626,99.6354,99.6072,99.6166,15002.0
2021-12-27 13:35:00,106.03,106.05,106.02,106.05,10863.0,99.6166,99.6354,99.6072,99.6354,10863.0
2021-12-27 13:40:00,106.05,106.06,106.03,106.05,4541.0,99.6354,99.6448,99.6166,99.6354,4541.0
2021-12-27 13:45:00,106.05,106.06,106.03,106.05,7700.0,99.6354,99.6448,99.6166,99.6354,7700.0
2021-12-27 13:50:00,106.05,106.08,106.04,106.08,4393.0,99.6354,99.6636,99.626,99.6636,4393.0
2021-12-27 13:55:00,106.08,106.09,106.07,106.09,79454.0,99.6636,99.673,99.6542,99.673,79454.0
2021-12-27 14:00:00,106.09,106.09,106.05,106.08,6392.0,99.673,99.673,99.6354,99.6636,6392.0
2021-12-27 14:05:00,106.09,106.1,106.06,106.07,13844.0,99.673,99.6824,99.6448,99.6542,13844.0
2021-12-27 14:10:00,106.08,106.09,106.07,106.08,10153.0,99.6636,99.673,99.6542,99.6636,10153.0
2021-12-27 14:15:00,106.08,106.09,106.07,106.09,22983.0,99.6636,99.673,99.6542,99.673,22983.0
2021-12-27 14:20:00,106.09,106.11,106.08,106.11,5780.0,99.673,99.6918,99.6636,99.6918,5780.0
2021-12-27 14:25:00,106.11,106.14,106.1,106.14,25006.0,99.6918,99.72,99.6824,99.72,25006.0
2021-12-27 14:30:00,106.14,106.16,106.12,106.14,36711.0,99.72,99.7388,99.7012,99.72,36711.0
2021-12-27 14:35:00,106.14,106.14,106.11,106.12,34094.0,99.72,99.72,99.6918,99.7012,34094.0
2021-12-27 14:40:00,106.13,106.15,106.09,106.09,13624.0,99.7106,99.7294,99.673,99.673,13624.0
2021-12-27 14:45:00,106.09,106.1,106.05,106.08,22957.0,99.673,99.6824,99.6354,99.6636,22957.0
2021-12-27 14:50:00,106.08,106.08,106.04,106.06,8247.0,99.6636,99.6636,99.626,99.6448,8247.0
2021-12-27 14:55:00,106.05,106.08,106.04,106.06,21301.0,99.6354,99.6636,99.626,99.6448,21301.0
2021-12-27 15:00:00,106.06,106.06,106.01,106.03,16873.0,99.6448,99.6448,99.5978,99.6166,16873.0
2021-12-27 15:05:00,106.03,106.04,106.0,106.04,25553.0,99.6166,99.626,99.5885,99.626,25553.0
2021-12-27 15:10:00,106.03,106.04,106.0,106.03,21613.0,99.6166,99.626,99.5885,99.6166,21613.0
2021-12-27 15:15:00,106.02,106.03,105.98,106.03,12496.0,99.6072,99.6166,99.5697,99.6166,12496.0
2021-12-27 15:20:00,106.02,106.04,105.99,106.02,18364.0,99.6072,99.626,99.5791,99.6072,18364.0
2021-12-27 15:25:00,106.02,106.09,106.01,106.09,52102.0,99.6072,99.673,99.5978,99.673,52102.0
2021-12-27 15:30:00,106.08,106.11,106.08,106.09,48279.0,99.6636,99.6918,99.6636,99.673,48279.0
2021-12-27 15:35:00,106.09,106.1,106.05,106.06,51553.0,99.673,99.6824,99.6354,99.6448,51553.0
2021-12-27 15:40:00,106.06,106.14,106.05,106.13,37642.0,99.6448,99.72,99.6354,99.7106,37642.0
2021-12-27 15:45:00,106.14,106.16,106.12,106.15,48681.0,99.72,99.7388,99.7012,99.7294,48681.0
2021-12-27 15:50:00,106.16,106.25,106.14,106.23,92489.0,99.7388,99.8233,99.72,99.8045,92489.0
2021-12-27 15:55:00,106.23,106.25,106.2,106.24,94986.0,99.8045,99.8233,99.7764,99.8139,94986.0
2021-12-28 09:30:00,106.36,106.39,106.28,106.37,85119.0,99.9267,99.9549,99.8515,99.9361,85119.0
2021-12-28 09:35:00,106.39,106.39,106.26,106.31,141837.0,99.9549,99.9549,99.8327,99.8797,141837.0
2021-12-28 09:40:00,106.31,106.45,106.31,106.41,12399.0,99.8797,100.0112,99.8797,99.9737,12399.0
2021-12-28 09:45:00,106.4,106.42,106.3,106.35,19283.0,99.9643,99.983,99.8703,99.9173,19283.0
2021-12-28 09:50:00,106.34,106.43,106.32,106.43,12417.0,99.9079,99.9924,99.8891,99.9924,12417.0
2021-12-28 09:55:00,106.43,106.54,106.42,106.48,4665.0,99.9924,100.0958,99.983,100.0394,4665.0
2021-12-28 10:00:00,106.47,106.54,106.44,106.52,8100.0,100.03,100.0958,100.0018,100.077,8100.0
2021-12-28 10:05:00,106.51,106.51,106.31,106.32,28788.0,100.0676,100.0676,99.8797,99.8891,28788.0
2021-12-28 10:10:00,106.28,106.38,106.27,106.31,5669.0,99.8515,99.9455,99.8421,99.8797,5669.0
2021-12-28 10:15:00,106.31,106.35,106.22,106.22,10349.0,99.8797,99.9173,99.7951,99.7951,10349.0
2021-12-28 10:20:00,106.24,106.36,106.23,106.35,21383.0,99.8139,99.9267,99.8045,99.9173,21383.0
2021-12-28 10:25:00,106.34,106.38,106.32,106.37,84255.0,99.9079,99.9455,99.8891,99.9361,84255.0
2021-12-28 10:30:00,106.37,106.41,106.34,106.4,51211.0,99.9361,99.9737,99.9079,99.9643,51211.0
2021-12-28 10:35:00,106.43,106.45,106.33,106.33,25075.0,99.9924,100.0112,99.8985,99.8985,25075.0
2021-12-28 10:40:00,106.34,106.37,106.29,106.32,9420.0,99.9079,99.9361,99.8609,99.8891,9420.0
2021-12-28 10:45:00,106.33,106.38,106.3,106.34,19567.0,99.8985,99.9455,99.8703,99.9079,19567.0
2021-12-28 10:50:00,106.35,106.38,106.31,106.32,32160.0,99.9173,99.9455,99.8797,99.8891,32160.0
2021-12-28 10:55:00,106.31,106.35,106.31,106.32,37421.0,99.8797,99.9173,99.8797,99.8891,37421.0
2021-12-28 11:00:00,106.32,106.38,106.3,106.38,29036.0,99.8891,99.9455,99.8703,99.9455,29036.0
2021-12-28 11:05:00,106.38,106.38,106.32,106.32,44696.0,99.9455,99.9455,99.8891,99.8891,44696.0
2021-12-28 11:10:00,106.33,106.35,106.32,106.33,37404.0,99.8985,99.9173,99.8891,99.8985,37404.0
2021-12-28 11:15:00,106.32,106.33,106.29,106.3,38603.0,99.8891,99.8985,99.8609,99.8703,38603.0
2021-12-28 11:20:00,106.29,106.36,106.29,106.31,33816.0,99.8609,99.9267,99.8609,99.8797,33816.0
2021-12-28 11:25:00,106.31,106.33,106.25,106.33,39844.0,99.8797,99.8985,99.8233,99.8985,39844.0
2021-12-28 11:30:00,106.33,106.33,106.26,106.3,25472.0,99.8985,99.8985,99.8327,99.8703,25472.0
2021-12-28 11:35:00,106.3,106.3,106.26,106.3,26402.0,99.8703,99.8703,99.8327,99.8703,26402.0
2021-12-28 11:40:00,106.29,106.32,106.25,106.26,24817.0,99.8609,99.8891,99.8233,99.8327,24817.0
2021-12-28 11:45:00,106.26,106.32,106.24,106.32,16720.0,99.8327,99.8891,99.8139,99.8891,16720.0
2021-12-28 11:50:00,106.31,106.4,106.31,106.4,24580.0,99.8797,99.9643,99.8797,99.9643,24580.0
2021-12-28 11:55:00,106.4,106.42,106.38,106.39,17986.0,99.9643,99.983,99.9455,99.9549,17986.0
2021-12-28 12:00:00,106.39,106.39,106.35,106.38,14682.0,99.9549,99.9549,99.9173,99.9455,14682.0
2021-12-28 12:05:00,106.37,106.37,106.32,106.34,51354.0,99.9361,99.9361,99.8891,99.9079,51354.0
2021-12-28 12:10:00,106.33,106.34,106.3,106.32,7651.0,99.8985,99.9079,99.8703,99.8891,7651.0
2021-12-28 12:15:00,106.31,106.32,106.28,106.3,10211.0,99.8797,99.8891,99.8515,99.8703,10211.0
2021-12-28 12:20:00,106.3,106.31,106.28,106.31,7477.0,99.8703,99.8797,99.8515,99.8797,7477.0
2021-12-28 12:25:00,106.31,106.32,106.19,106.19,47108.0,99.8797,99.8891,99.767,99.767,47108.0
2021-12-28 12:30:00,106.22,106.22,106.03,106.04,19043.0,99.7951,99.7951,99.6166,99.626,19043.0
2021-12-28 12:35:00,106.04,106.1,106.04,106.08,11587.0,99.626,99.6824,99.626,99.6636,11587.0
2021-12-28 12:40:00,106.08,106.09,106.05,106.07,23775.0,99.6636,99.673,99.6354,99.6542,23775.0
2021-12-28 12:45:00,106.07,106.08,106.05,106.06,10921.0,99.6542,99.6636,99.6354,99.6448,10921.0
2021-12-28 12:50:00,106.06,106.14,106.06,106.12,11531.0,99.6448,99.72,99.6448,99.7012,11531.0
2021-12-28 12:55:00,106.13,106.16,106.12,106.15,35060.0,99.7106,99.7388,99.7012,99.7294,35060.0
2021-12-28 13:00:00,106.14,106.18,106.11,106.18,15400.0,99.72,99.7576,99.6918,99.7576,15400.0
2021-12-28 13:05:00,106.18,106.18,106.14,106.18,4846.0,99.7576,99.7576,99.72,99.7576,4846.0
2021-12-28 13:10:00,106.17,106.18,106.14,106.15,17009.0,99.7482,99.7576,99.72,99.7294,17009.0
2021-12-28 13:15:00,106.17,106.18,106.13,106.13,8115.0,99.7482,99.7576,99.7106,99.7106,8115.0
2021-12-28 13:20:00,106.14,106.15,106.09,106.11,40510.0,99.72,99.7294,99.673,99.6918,40510.0
2021-12-28 13:25:00,106.11,106.15,106.09,106.15,15148.0,99.6918,99.7294,99.673,99.7294,15148.0
2021-12-28 13:30:00,106.16,106.16,106.12,106.13,6176.0,99.7388,99.7388,99.7012,99.7106,6176.0
2021-12-28 13:35:00,106.13,106.14,106.1,106.1,6925.0,99.7106,99.72,99.6824,99.6824,6925.0
2021-12-28 13:40:00,106.1,106.15,106.08,106.09,7094.0,99.6824,99.7294,99.6636,99.673,7094.0
2021-12-28 13:45:00,106.09,106.13,106.08,106.12,7893.0,99.673,99.7106,99.6636,99.7012,7893.0
2021-12-28 13:50:00,106.13,106.15,106.12,106.14,4164.0,99.7106,99.7294,99.7012,99.72,4164.0
2021-12-28 13:55:00,106.14,106.21,106.12,106.21,159805.0,99.72,99.7857,99.7012,99.7857,159805.0
2021-12-28 14:00:00,106.2,106.21,106.04,106.05,93168.0,99.7764,99.7857,99.626,99.6354,93168.0
2021-12-28 14:05:00,106.05,106.09,106.05,106.05,92460.0,99.6354,99.673,99.6354,99.6354,92460.0
2021-12-28 14:10:00,106.05,106.08,106.05,106.08,79367.0,99.6354,99.6636,99.6354,99.6636,79367.0
2021-12-28 14:15:00,106.08,106.15,106.08,106.11,86044.0,99.6636,99.7294,99.6636,99.6918,86044.0
2021-12-28 14:20:00,106.11,106.16,106.11,106.14,82794.0,99.6918,99.7388,99.6918,99.72,82794.0
2021-12-28 14:25:00,106.14,106.15,106.11,106.13,39706.0,99.72,99.7294,99.6918,99.7106,39706.0
2021-12-28 14:30:00,106.13,106.15,106.12,106.13,18112.0,99.7106,99.7294,99.7012,99.7106,18112.0
2021-12-28 14:35:00,106.12,106.14,106.11,106.14,4087.0,99.7012,99.72,99.6918,99.72,4087.0
2021-12-28 14:40:00,106.14,106.17,106.13,106.15,6759.0,99.72,99.7482,99.7106,99.7294,6759.0
2021-12-28 14:45:00,106.14,106.15,106.08,106.14,40327.0,99.72,99.7294,99.6636,99.72,40327.0
2021-12-28 14:50:00,106.14,106.18,106.1,106.16,143171.0,99.72,99.7576,99.6824,99.7388,143171.0
2021-12-28 14:55:00,106.16,106.18,106.12,106.18,80552.0,99.7388,99.7576,99.7012,99.7576,80552.0
2021-12-28 15:00:00,106.17,106.17,106.11,106.14,67339.0,99.7482,99.7482,99.6918,99.72,67339.0
2021-12-28 15:05:00,106.13,106.19,106.1,106.19,64952.0,99.7106,99.767,99.6824,99.767,64952.0
2021-12-28 15:10:00,106.17,106.22,106.17,106.22,56743.0,99.7482,99.7951,99.7482,99.7951,56743.0
2021-12-28 15:15:00,106.21,106.22,106.17,106.19,53401.0,99.7857,99.7951,99.7482,99.767,53401.0
2021-12-28 15:20:00,106.19,106.22,106.18,106.2,75196.0,99.767,99.7951,99.7576,99.7764,75196.0
2021-12-28 15:25:00,106.2,106.22,106.18,106.19,61460.0,99.7764,99.7951,99.7576,99.767,61460.0
2021-12-28 15:30:00,106.18,106.23,106.12,106.16,128718.0,99.7576,99.8045,99.7012,99.7388,128718.0
2021-12-28 15:35:00,106.16,106.23,106.15,106.21,151244.0,99.7388,99.8045,99.7294,99.7857,151244.0
2021-12-28 15:40:00,106.21,106.31,106.2,106.26,290700.0,99.7857,99.8797,99.7764,99.8327,290700.0
2021-12-28 15:45:00,106.27,106.32,106.25,106.27,171561.0,99.8421,99.8891,99.8233,99.8421,171561.0
2021-12-28 15:50:00,106.26,106.26,106.07,106.1,121236.0,99.8327,99.8327,99.6542,99.6824,121236.0
2021-12-28 15:55:00,106.1,106.13,106.05,106.12,48330.0,99.6824,99.7106,99.6354,99.7012,48330.0
2021-12-29 09:30:00,106.13,106.17,106.05,106.15,108104.0,99.7106,99.7482,99.6354,99.7294,108104.0
2021-12-29 09:35:00,106.14,106.19,106.08,106.14,82080.0,99.72,99.767,99.6636,99.72,82080.0
2021-12-29 09:40:00,106.15,106.23,106.07,106.07,117596.0,99.7294,99.8045,99.6542,99.6542,117596.0
2021-12-29 09:45:00,106.07,106.13,106.01,106.11,58293.0,99.6542,99.7106,99.5978,99.6918,58293.0
2021-12-29 09:50:00,106.1,106.19,106.07,106.16,66922.0,99.6824,99.767,99.6542,99.7388,66922.0
2021-12-29 09:55:00,106.16,106.16,106.05,106.09,68123.0,99.7388,99.7388,99.6354,99.673,68123.0
2021-12-29 10:00:00,106.08,106.1,106.02,106.03,48587.0,99.6636,99.6824,99.6072,99.6166,48587.0
2021-12-29 10:05:00,106.03,106.09,106.01,106.07,49935.0,99.6166,99.673,99.5978,99.6542,49935.0
2021-12-29 10:10:00,106.07,106.1,105.85,105.86,100141.0,99.6542,99.6824,99.4475,99.4569,100141.0
2021-12-29 10:15:00,105.87,105.94,105.78,105.91,41186.0,99.4663,99.5321,99.3818,99.5039,41186.0
2021-12-29 10:20:00,105.91,105.99,105.91,105.99,39288.0,99.5039,99.5791,99.5039,99.5791,39288.0
2021-12-29 10:25:00,105.99,106.0,105.92,105.94,50459.0,99.5791,99.5885,99.5133,99.5321,50459.0
2021-12-29 10:30:00,105.95,106.0,105.9,106.0,96044.0,99.5415,99.5885,99.4945,99.5885,96044.0
2021-12-29 10:35:00,105.99,106.0,105.94,105.97,37789.0,99.5791,99.5885,99.5321,99.5603,37789.0
2021-12-29 10:40:00,105.96,106.11,105.96,106.09,60476.0,99.5509,99.6918,99.5509,99.673,60476.0
2021-12-29 10:45:00,106.08,106.13,106.07,106.11,38610.0,99.6636,99.7106,99.6542,99.6918,38610.0
2021-12-29 10:50:00,106.1,106.11,106.04,106.11,48698.0,99.6824,99.6918,99.626,99.6918,48698.0
2021-12-29 10:55:00,106.11,106.11,106.05,106.07,68394.0,99.6918,99.6918,99.6354,99.6542,68394.0
2021-12-29 11:00:00,106.07,106.13,106.06,106.13,47761.0,99.6542,99.7106,99.6448,99.7106,47761.0
2021-12-29 11:05:00,106.13,106.14,106.09,106.11,90502.0,99.7106,99.72,99.673,99.6918,90502.0
2021-12-29 11:10:00,106.11,106.11,106.03,106.05,78133.0,99.6918,99.6918,99.6166,99.6354,78133.0
2021-12-29 11:15:00,106.05,106.08,106.04,106.08,44314.0,99.6354,99.6636,99.626,99.6636,44314.0
2021-12-29 11:20:00,106.08,106.12,106.07,106.08,57114.0,99.6636,99.7012,99.6542,99.6636,57114.0
2021-12-29 11:25:00,106.07,106.08,105.99,106.0,74646.0,99.6542,99.6636,99.5791,99.5885,74646.0
2021-12-29 11:30:00,106.0,106.01,105.94,106.0,54700.0,99.5885,99.5978,99.5321,99.5885,54700.0
2021-12-29 11:35:00,106.01,106.01,105.95,105.97,49534.0,99.5978,99.5978,99.5415,99.5603,49534.0
2021-12-29 11:40:00,105.96,106.0,105.95,105.98,55844.0,99.5509,99.5885,99.5415,99.5697,55844.0
2021-12-29 11:45:00,105.98,106.0,105.96,105.99,32707.0,99.5697,99.5885,99.5509,99.5791,32707.0
2021-12-29 11:50:00,105.99,106.01,105.95,105.95,43350.0,99.5791,99.5978,99.5415,99.5415,43350.0
2021-12-29 11:55:00,105.95,105.99,105.94,105.95,58529.0,99.5415,99.5791,99.5321,99.5415,58529.0
2021-12-29 12:00:00,105.95,105.96,105.91,105.95,98739.0,99.5415,99.5509,99.5039,99.5415,98739.0
2021-12-29 12:05:00,105.95,105.97,105.9,105.91,23532.0,99.5415,99.5603,99.4945,99.5039,23532.0
2021-12-29 12:10:00,105.91,105.94,105.88,105.9,30233.0,99.5039,99.5321,99.4757,99.4945,30233.0
2021-12-29 12:15:00,105.9,105.92,105.88,105.91,18921.0,99.4945,99.5133,99.4757,99.5039,18921.0
2021-12-29 12:20:00,105.91,105.93,105.89,105.9,25873.0,99.5039,99.5227,99.4851,99.4945,25873.0
2021-12-29 12:25:00,105.9,105.91,105.87,105.89,25247.0,99.4945,99.5039,99.4663,99.4851,25247.0
2021-12-29 12:30:00,105.89,105.9,105.87,105.9,38809.0,99.4851,99.4945,99.4663,99.4945,38809.0
2021-12-29 12:35:00,105.9,105.96,105.9,105.95,27054.0,99.4945,99.5509,99.4945,99.5415,27054.0
2021-12-29 12:40:00,105.95,105.96,105.93,105.94,33133.0,99.5415,99.5509,99.5227,99.5321,33133.0
2021-12-29 12:45:00,105.95,105.95,105.92,105.94,26778.0,99.5415,99.5415,99.5133,99.5321,26778.0
2021-12-29 12:50:00,105.94,105.96,105.92,105.95,43190.0,99.5321,99.5509,99.5133,99.5415,43190.0
2021-12-29 12:55:00,105.95,105.97,105.95,105.97,28921.0,99.5415,99.5603,99.5415,99.5603,28921.0
2021-12-29 13:00:00,105.98,106.02,105.97,106.02,29004.0,99.5697,99.6072,99.5603,99.6072,29004.0
2021-12-29 13:05:00,106.02,106.05,106.01,106.05,22329.0,99.6072,99.6354,99.5978,99.6354,22329.0
2021-12-29 13:10:00,106.04,106.05,106.02,106.04,37403.0,99.626,99.6354,99.6072,99.626,37403.0
2021-12-29 13:15:00,106.04,106.05,106.02,106.03,32207.0,99.626,99.6354,99.6072,99.6166,32207.0
2021-12-29 13:20:00,106.04,106.04,105.99,106.0,23772.0,99.626,99.626,99.5791,99.5885,23772.0
2021-12-29 13:25:00,106.0,106.02,105.99,106.0,28588.0,99.5885,99.6072,99.5791,99.5885,28588.0
2021-12-29 13:30:00,106.0,106.04,105.99,106.02,50983.0,99.5885,99.626,99.5791,99.6072,50983.0
2021-12-29 13:35:00,106.02,106.02,105.97,105.97,21182.0,99.6072,99.6072,99.5603,99.5603,21182.0
2021-12-29 13:40:00,105.98,106.01,105.98,106.01,32326.0,99.5697,99.5978,99.5697,99.5978,32326.0
2021-12-29 13:45:00,106.01,106.03,106.01,106.02,32423.0,99.5978,99.6166,99.5978,99.6072,32423.0
2021-12-29 13:50:00,106.01,106.05,105.99,106.05,50829.0,99.5978,99.6354,99.5791,99.6354,50829.0
2021-12-29 13:55:00,106.04,106.1,106.04,106.08,46393.0,99.626,99.6824,99.626,99.6636,46393.0
2021-12-29 14:00:00,106.08,106.09,106.06,106.07,27758.0,99.6636,99.673,99.6448,99.6542,27758.0
2021-12-29 14:05:00,106.07,106.09,106.06,106.08,28438.0,99.6542,99.673,99.6448,99.6636,28438.0
2021-12-29 14:10:00,106.08,106.13,106.08,106.13,49769.0,99.6636,99.7106,99.6636,99.7106,49769.0
2021-12-29 14:15:00,106.13,106.13,106.1,106.12,39720.0,99.7106,99.7106,99.6824,99.7012,39720.0
2021-12-29 14:20:00,106.12,106.14,106.11,106.12,38984.0,99.7012,99.72,99.6918,99.7012,38984.0
2021-12-29 14:25:00,106.12,106.14,106.1,106.14,39416.0,99.7012,99.72,99.6824,99.72,39416.0
2021-12-29 14:30:00,106.13,106.15,106.13,106.15,36379.0,99.7106,99.7294,99.7106,99.7294,36379.0
2021-12-29 14:35:00,106.15,106.17,106.14,106.15,44309.0,99.7294,99.7482,99.72,99.7294,44309.0
2021-12-29 14:40:00,106.15,106.15,106.11,106.13,40236.0,99.7294,99.7294,99.6918,99.7106,40236.0
2021-12-29 14:45:00,106.13,106.13,106.12,106.13,40794.0,99.7106,99.7106,99.7012,99.7106,40794.0
2021-12-29 14:50:00,106.13,106.17,106.12,106.15,54797.0,99.7106,99.7482,99.7012,99.7294,54797.0
2021-12-29 14:55:00,106.15,106.17,106.14,106.17,28550.0,99.7294,99.7482,99.72,99.7482,28550.0
2021-12-29 15:00:00,106.17,106.17,106.12,106.14,97694.0,99.7482,99.7482,99.7012,99.72,97694.0
2021-12-29 15:05:00,106.13,106.18,106.13,106.17,49802.0,99.7106,99.7576,99.7106,99.7482,49802.0
2021-12-29 15:10:00,106.16,106.18,106.15,106.16,52354.0,99.7388,99.7576,99.7294,99.7388,52354.0
2021-12-29 15:15:00,106.16,106.19,106.14,106.18,73234.0,99.7388,99.767,99.72,99.7576,73234.0
2021-12-29 15:20:00,106.18,106.19,106.14,106.17,46422.0,99.7576,99.767,99.72,99.7482,46422.0
2021-12-29 15:25:00,106.17,106.19,106.16,106.19,83161.0,99.7482,99.767,99.7388,99.767,83161.0
2021-12-29 15:30:00,106.18,106.26,106.18,106.26,82747.0,99.7576,99.8327,99.7576,99.8327,82747.0
2021-12-29 15:35:00,106.25,106.27,106.21,106.23,102383.0,99.8233,99.8421,99.7857,99.8045,102383.0
2021-12-29 15:40:00,106.23,106.26,106.21,106.23,110858.0,99.8045,99.8327,99.7857,99.8045,110858.0
2021-12-29 15:45:00,106.23,106.29,106.22,106.28,131521.0,99.8045,99.8609,99.7951,99.8515,131521.0
2021-12-29 15:50:00,106.28,106.32,106.23,106.23,296534.0,99.8515,99.8891,99.8045,99.8045,296534.0
2021-12-29 15:55:00,106.23,106.24,106.11,106.12,316688.0,99.8045,99.8139,99.6918,99.7012,316688.0
2021-12-30 09:30:00,106.12,106.33,106.12,106.33,127440.0,99.7683,99.9657,99.7683,99.9657,127440.0
2021-12-30 09:35:00,106.32,106.38,106.31,106.35,125346.0,99.9563,100.0128,99.9469,99.9846,125346.0
2021-12-30 09:40:00,106.34,106.34,106.19,106.22,66736.0,99.9751,99.9751,99.8341,99.8623,66736.0
2021-12-30 09:45:00,106.19,106.29,106.19,106.27,64576.0,99.8341,99.9281,99.8341,99.9093,64576.0
2021-12-30 09:50:00,106.27,106.3,106.23,106.26,46132.0,99.9093,99.9375,99.8717,99.8999,46132.0
2021-12-30 09:55:00,106.26,106.3,106.25,106.29,11250.0,99.8999,99.9375,99.8905,99.9281,11250.0
2021-12-30 10:00:00,106.29,106.33,106.27,106.31,28596.0,99.9281,99.9657,99.9093,99.9469,28596.0
2021-12-30 10:05:00,106.3,106.38,106.27,106.36,29081.0,99.9375,100.0128,99.9093,99.994,29081.0
2021-12-30 10:10:00,106.36,106.39,106.34,106.39,25655.0,99.994,100.0222,99.9751,100.0222,25655.0
2021-12-30 10:15:00,106.39,106.4,106.36,106.4,17874.0,100.0222,100.0316,99.994,100.0316,17874.0
2021-12-30 10:20:00,106.39,106.39,106.33,106.36,12810.0,100.0222,100.0222,99.9657,99.994,12810.0
2021-12-30 10:25:00,106.36,106.4,106.34,106.35,12602.0,99.994,100.0316,99.9751,99.9846,12602.0
2021-12-30 10:30:00,106.35,106.37,106.32,106.36,9661.0,99.9846,100.0034,99.9563,99.994,9661.0
2021-12-30 10:35:00,106.36,106.36,106.32,106.33,10872.0,99.994,99.994,99.9563,99.9657,10872.0
2021-12-30 10:40:00,106.33,106.36,106.32,106.34,15752.0,99.9657,99.994,99.9563,99.9751,15752.0
2021-12-30 10:45:00,106.34,106.35,106.31,106.31,15503.0,99.9751,99.9846,99.9469,99.9469,15503.0
2021-12-30 10:50:00,106.31,106.36,106.3,106.34,37600.0,99.9469,99.994,99.9375,99.9751,37600.0
2021-12-30 10:55:00,106.34,106.35,106.3,106.3,10128.0,99.9751,99.9846,99.9375,99.9375,10128.0
2021-12-30 11:00:00,106.29,106.31,106.26,106.31,14722.0,99.9281,99.9469,99.8999,99.9469,14722.0
2021-12-30 11:05:00,106.32,106.32,106.28,106.29,10358.0,99.9563,99.9563,99.9187,99.9281,10358.0
2021-12-30 11:10:00,106.28,106.33,106.27,106.33,15478.0,99.9187,99.9657,99.9093,99.9657,15478.0
2021-12-30 11:15:00,106.32,106.34,106.3,106.31,22701.0,99.9563,99.9751,99.9375,99.9469,22701.0
2021-12-30 11:20:00,106.29,106.3,106.27,106.28,12791.0,99.9281,99.9375,99.9093,99.9187,12791.0
2021-12-30 11:25:00,106.29,106.34,106.28,106.31,7400.0,99.9281,99.9751,99.9187,99.9469,7400.0
2021-12-30 11:30:00,106.3,106.33,106.29,106.31,69516.0,99.9375,99.9657,99.9281,99.9469,69516.0
2021-12-30 11:35:00,106.31,106.32,106.28,106.31,19213.0,99.9469,99.9563,99.9187,99.9469,19213.0
2021-12-30 11:40:00,106.32,106.33,106.27,106.29,52370.0,99.9563,99.9657,99.9093,99.9281,52370.0
2021-12-30 11:45:00,106.3,106.31,106.28,106.31,7975.0,99.9375,99.9469,99.9187,99.9469,7975.0
2021-12-30 11:50:00,106.31,106.32,106.29,106.32,16073.0,99.9469,99.9563,99.9281,99.9563,16073.0
2021-12-30 11:55:00,106.31,106.33,106.3,106.33,5868.0,99.9469,99.9657,99.9375,99.9657,5868.0
2021-12-30 12:00:00,106.33,106.36,106.32,106.36,16735.0,99.9657,99.994,99.9563,99.994,16735.0
2021-12-30 12:05:00,106.35,106.36,106.32,106.33,16804.0,99.9846,99.994,99.9563,99.9657,16804.0
2021-12-30 12:10:00,106.33,106.34,106.3,106.31,10017.0,99.9657,99.9751,99.9375,99.9469,10017.0
2021-12-30 12:15:00,106.31,106.32,106.27,106.27,10243.0,99.9469,99.9563,99.9093,99.9093,10243.0
2021-12-30 12:20:00,106.28,106.28,106.26,106.26,23683.0,99.9187,99.9187,99.8999,99.8999,23683.0
2021-12-30 12:25:00,106.26,106.3,106.26,106.29,8425.0,99.8999,99.9375,99.8999,99.9281,8425.0
2021-12-30 12:30:00,106.3,106.3,106.28,106.28,4018.0,99.9375,99.9375,99.9187,99.9187,4018.0
2021-12-30 12:35:00,106.29,106.31,106.28,106.31,9005.0,99.9281,99.9469,99.9187,99.9469,9005.0
2021-12-30 12:40:00,106.31,106.33,106.3,106.33,9686.0,99.9469,99.9657,99.9375,99.9657,9686.0
2021-12-30 12:45:00,106.32,106.34,106.32,106.34,7714.0,99.9563,99.9751,99.9563,99.9751,7714.0
2021-12-30 12:50:00,106.33,106.34,106.32,106.33,10956.0,99.9657,99.9751,99.9563,99.9657,10956.0
2021-12-30 12:55:00,106.33,106.34,106.32,106.34,7470.0,99.9657,99.9751,99.9563,99.9751,7470.0
2021-12-30 13:00:00,106.33,106.34,106.32,106.32,8549.0,99.9657,99.9751,99.9563,99.9563,8549.0
2021-12-30 13:05:00,106.32,106.34,106.31,106.34,10842.0,99.9563,99.9751,99.9469,99.9751,10842.0
2021-12-30 13:10:00,106.33,106.33,106.3,106.31,4420.0,99.9657,99.9657,99.9375,99.9469,4420.0
2021-12-30 13:15:00,106.3,106.31,106.28,106.28,7306.0,99.9375,99.9469,99.9187,99.9187,7306.0
2021-12-30 13:20:00,106.28,106.3,106.28,106.3,8400.0,99.9187,99.9375,99.9187,99.9375,8400.0
2021-12-30 13:25:00,106.3,106.3,106.28,106.29,5701.0,99.9375,99.9375,99.9187,99.9281,5701.0
2021-12-30 13:30:00,106.29,106.33,106.28,106.32,12990.0,99.9281,99.9657,99.9187,99.9563,12990.0
2021-12-30 13:35:00,106.31,106.31,106.29,106.31,8419.0,99.9469,99.9469,99.9281,99.9469,8419.0
2021-12-30 13:40:00,106.31,106.32,106.3,106.31,16025.0,99.9469,99.9563,99.9375,99.9469,16025.0
2021-12-30 13:45:00,106.32,106.33,106.3,106.31,9330.0,99.9563,99.9657,99.9375,99.9469,9330.0
2021-12-30 13:50:00,106.32,106.35,106.31,106.34,8764.0,99.9563,99.9846,99.9469,99.9751,8764.0
2021-12-30 13:55:00,106.34,106.35,106.32,106.34,10552.0,99.9751,99.9846,99.9563,99.9751,10552.0
2021-12-30 14:00:00,106.34,106.34,106.25,106.26,54054.0,99.9751,99.9751,99.8905,99.8999,54054.0
2021-12-30 14:05:00,106.26,106.28,106.24,106.28,9025.0,99.8999,99.9187,99.8811,99.9187,9025.0
2021-12-30 14:10:00,106.28,106.29,106.26,106.28,19191.0,99.9187,99.9281,99.8999,99.9187,19191.0
2021-12-30 14:15:00,106.29,106.32,106.29,106.31,49429.0,99.9281,99.9563,99.9281,99.9469,49429.0
2021-12-30 14:20:00,106.31,106.32,106.29,106.3,6543.0,99.9469,99.9563,99.9281,99.9375,6543.0
2021-12-30 14:25:00,106.3,106.34,106.3,106.34,13311.0,99.9375,99.9751,99.9375,99.9751,13311.0
2021-12-30 14:30:00,106.34,106.34,106.31,106.33,10778.0,99.9751,99.9751,99.9469,99.9657,10778.0
2021-12-30 14:35:00,106.34,106.35,106.32,106.34,14710.0,99.9751,99.9846,99.9563,99.9751,14710.0
2021-12-30 14:40:00,106.35,106.38,106.35,106.38,7700.0,99.9846,100.0128,99.9846,100.0128,7700.0
2021-12-30 14:45:00,106.38,106.38,106.34,106.35,24097.0,100.0128,100.0128,99.9751,99.9846,24097.0
2021-12-30 14:50:00,106.35,106.35,106.32,106.34,12307.0,99.9846,99.9846,99.9563,99.9751,12307.0
2021-12-30 14:55:00,106.33,106.36,106.33,106.36,7298.0,99.9657,99.994,99.9657,99.994,7298.0
2021-12-30 15:00:00,106.36,106.36,106.28,106.31,28729.0,99.994,99.994,99.9187,99.9469,28729.0
2021-12-30 15:05:00,106.31,106.32,106.27,106.28,20578.0,99.9469,99.9563,99.9093,99.9187,20578.0
2021-12-30 15:10:00,106.27,106.27,106.23,106.24,12912.0,99.9093,99.9093,99.8717,99.8811,12912.0
2021-12-30 15:15:00,106.24,106.28,106.22,106.26,15978.0,99.8811,99.9187,99.8623,99.8999,15978.0
2021-12-30 15:20:00,106.26,106.27,106.23,106.23,19761.0,99.8999,99.9093,99.8717,99.8717,19761.0
2021-12-30 15:25:00,106.23,106.26,106.21,106.22,28859.0,99.8717,99.8999,99.8529,99.8623,28859.0
2021-12-30 15:30:00,106.22,106.25,106.2,106.2,38280.0,99.8623,99.8905,99.8435,99.8435,38280.0
2021-12-30 15:35:00,106.19,106.21,106.16,106.18,30800.0,99.8341,99.8529,99.8059,99.8247,30800.0
2021-12-30 15:40:00,106.17,106.17,106.1,106.11,44692.0,99.8153,99.8153,99.7495,99.7589,44692.0
2021-12-30 15:45:00,106.11,106.13,106.03,106.06,42389.0,99.7589,99.7777,99.6837,99.7119,42389.0
2021-12-30 15:50:00,106.06,106.08,105.92,106.01,126244.0,99.7119,99.7307,99.5803,99.6649,126244.0
2021-12-30 15:55:00,106.01,106.02,105.88,105.98,100406.0,99.6649,99.6743,99.5427,99.6367,100406.0
2021-12-31 09:30:00,105.95,106.19,105.9,106.19,25231.0,99.6085,99.8341,99.5615,99.8341,25231.0
2021-12-31 09:35:00,106.2,106.21,106.07,106.12,51518.0,99.8435,99.8529,99.7213,99.7683,51518.0
2021-12-31 09:40:00,106.12,106.14,105.92,105.93,25664.0,99.7683,99.7871,99.5803,99.5897,25664.0
2021-12-31 09:45:00,105.93,106.02,105.87,105.91,18197.0,99.5897,99.6743,99.5333,99.5709,18197.0
2021-12-31 09:50:00,105.9,106.04,105.9,106.03,19885.0,99.5615,99.6931,99.5615,99.6837,19885.0
2021-12-31 09:55:00,106.04,106.08,105.87,105.91,33627.0,99.6931,99.7307,99.5333,99.5709,33627.0
2021-12-31 10:00:00,105.93,105.93,105.73,105.87,37459.0,99.5897,99.5897,99.4017,99.5333,37459.0
2021-12-31 10:05:00,105.87,106.0,105.87,105.96,11825.0,99.5333,99.6555,99.5333,99.6179,11825.0
2021-12-31 10:10:00,105.97,105.98,105.9,105.92,26012.0,99.6273,99.6367,99.5615,99.5803,26012.0
2021-12-31 10:15:00,105.92,106.02,105.91,105.98,16315.0,99.5803,99.6743,99.5709,99.6367,16315.0
2021-12-31 10:20:00,105.98,105.98,105.88,105.88,12077.0,99.6367,99.6367,99.5427,99.5427,12077.0
2021-12-31 10:25:00,105.88,105.97,105.88,105.97,13195.0,99.5427,99.6273,99.5427,99.6273,13195.0
2021-12-31 10:30:00,105.97,105.97,105.86,105.87,25990.0,99.6273,99.6273,99.5239,99.5333,25990.0
2021-12-31 10:35:00,105.88,105.9,105.83,105.88,22607.0,99.5427,99.5615,99.4957,99.5427,22607.0
2021-12-31 10:40:00,105.86,105.88,105.81,105.88,15709.0,99.5239,99.5427,99.4769,99.5427,15709.0
2021-12-31 10:45:00,105.88,105.9,105.82,105.84,17447.0,99.5427,99.5615,99.4863,99.5051,17447.0
2021-12-31 10:50:00,105.85,105.93,105.8,105.93,16744.0,99.5145,99.5897,99.4675,99.5897,16744.0
2021-12-31 10:55:00,105.93,105.98,105.93,105.97,12161.0,99.5897,99.6367,99.5897,99.6273,12161.0
2021-12-31 11:00:00,105.98,106.0,105.86,105.9,14777.0,99.6367,99.6555,99.5239,99.5615,14777.0
2021-12-31 11:05:00,105.91,105.94,105.87,105.94,23566.0,99.5709,99.5991,99.5333,99.5991,23566.0
2021-12-31 11:10:00,105.93,105.97,105.9,105.94,7000.0,99.5897,99.6273,99.5615,99.5991,7000.0
2021-12-31 11:15:00,105.94,106.01,105.91,105.98,27784.0,99.5991,99.6649,99.5709,99.6367,27784.0
2021-12-31 11:20:00,105.98,106.03,105.97,106.02,9059.0,99.6367,99.6837,99.6273,99.6743,9059.0
2021-12-31 11:25:00,106.02,106.06,106.01,106.04,3500.0,99.6743,99.7119,99.6649,99.6931,3500.0
2021-12-31 11:30:00,106.04,106.05,105.99,105.99,10962.0,99.6931,99.7025,99.6461,99.6461,10962.0
2021-12-31 11:35:00,105.99,105.99,105.95,105.97,5771.0,99.6461,99.6461,99.6085,99.6273,5771.0
2021-12-31 11:40:00,105.98,106.01,105.97,106.01,6750.0,99.6367,99.6649,99.6273,99.6649,6750.0
2021-12-31 11:45:00,106.01,106.03,105.96,105.97,3891.0,99.6649,99.6837,99.6179,99.6273,3891.0
2021-12-31 11:50:00,105.97,105.97,105.89,105.91,5320.0,99.6273,99.6273,99.5521,99.5709,5320.0
2021-12-31 11:55:00,105.91,105.93,105.88,105.91,4441.0,99.5709,99.5897,99.5427,99.5709,4441.0
2021-12-31 12:00:00,105.91,105.97,105.87,105.95,13549.0,99.5709,99.6273,99.5333,99.6085,13549.0
2021-12-31 12:05:00,105.95,105.97,105.93,105.93,3072.0,99.6085,99.6273,99.5897,99.5897,3072.0
2021-12-31 12:10:00,105.93,105.96,105.9,105.92,18645.0,99.5897,99.6179,99.5615,99.5803,18645.0
2021-12-31 12:15:00,105.91,105.91,105.85,105.86,9978.0,99.5709,99.5709,99.5145,99.5239,9978.0
2021-12-31 12:20:00,105.85,105.9,105.83,105.88,6562.0,99.5145,99.5615,99.4957,99.5427,6562.0
2021-12-31 12:25:00,105.88,105.91,105.87,105.87,6496.0,99.5427,99.5709,99.5333,99.5333,6496.0
2021-12-31 12:30:00,105.87,105.88,105.84,105.85,5727.0,99.5333,99.5427,99.5051,99.5145,5727.0
2021-12-31 12:35:00,105.86,105.94,105.85,105.94,7503.0,99.5239,99.5991,99.5145,99.5991,7503.0
2021-12-31 12:40:00,105.94,105.95,105.94,105.94,6831.0,99.5991,99.6085,99.5991,99.5991,6831.0
2021-12-31 12:45:00,105.95,105.95,105.92,105.92,4970.0,99.6085,99.6085,99.5803,99.5803,4970.0
2021-12-31 12:50:00,105.92,105.97,105.92,105.96,14401.0,99.5803,99.6273,99.5803,99.6179,14401.0
2021-12-31 12:55:00,105.96,106.06,105.95,106.06,8278.0,99.6179,99.7119,99.6085,99.7119,8278.0
2021-12-31 13:00:00,106.06,106.07,106.03,106.06,14013.0,99.7119,99.7213,99.6837,99.7119,14013.0
2021-12-31 13:05:00,106.06,106.09,106.06,106.06,6477.0,99.7119,99.7401,99.7119,99.7119,6477.0
2021-12-31 13:10:00,106.06,106.07,106.05,106.06,7794.0,99.7119,99.7213,99.7025,99.7119,7794.0
2021-12-31 13:15:00,106.05,106.06,106.03,106.04,35663.0,99.7025,99.7119,99.6837,99.6931,35663.0
2021-12-31 13:20:00,106.04,106.07,106.03,106.06,33241.0,99.6931,99.7213,99.6837,99.7119,33241.0
2021-12-31 13:25:00,106.06,106.1,106.05,106.09,35093.0,99.7119,99.7495,99.7025,99.7401,35093.0
2021-12-31 13:30:00,106.09,106.14,106.05,106.12,64524.0,99.7401,99.7871,99.7025,99.7683,64524.0
2021-12-31 13:35:00,106.12,106.13,106.08,106.09,33652.0,99.7683,99.7777,99.7307,99.7401,33652.0
2021-12-31 13:40:00,106.09,106.1,106.04,106.05,37549.0,99.7401,99.7495,99.6931,99.7025,37549.0
2021-12-31 13:45:00,106.05,106.07,106.04,106.07,43002.0,99.7025,99.7213,99.6931,99.7213,43002.0
2021-12-31 13:50:00,106.06,106.09,106.05,106.09,26002.0,99.7119,99.7401,99.7025,99.7401,26002.0
2021-12-31 13:55:00,106.09,106.14,106.09,106.13,33708.0,99.7401,99.7871,99.7401,99.7777,33708.0
2021-12-31 14:00:00,106.13,106.16,106.12,106.15,42530.0,99.7777,99.8059,99.7683,99.7965,42530.0
2021-12-31 14:05:00,106.15,106.18,106.12,106.14,79019.0,99.7965,99.8247,99.7683,99.7871,79019.0
2021-12-31 14:10:00,106.13,106.14,106.11,106.12,35641.0,99.7777,99.7871,99.7589,99.7683,35641.0
2021-12-31 14:15:00,106.12,106.12,106.05,106.06,42551.0,99.7683,99.7683,99.7025,99.7119,42551.0
2021-12-31 14:20:00,106.06,106.08,106.04,106.06,135116.0,99.7119,99.7307,99.6931,99.7119,135116.0
2021-12-31 14:25:00,106.05,106.1,106.05,106.09,29481.0,99.7025,99.7495,99.7025,99.7401,29481.0
2021-12-31 14:30:00,106.08,106.13,106.08,106.1,40773.0,99.7307,99.7777,99.7307,99.7495,40773.0
2021-12-31 14:35:00,106.1,106.12,106.08,106.11,32149.0,99.7495,99.7683,99.7307,99.7589,32149.0
2021-12-31 14:40:00,106.1,106.13,106.1,106.1,26332.0,99.7495,99.7777,99.7495,99.7495,26332.0
2021-12-31 14:45:00,106.09,106.1,106.07,106.08,51480.0,99.7401,99.7495,99.7213,99.7307,51480.0
2021-12-31 14:50:00,106.08,106.1,106.05,106.06,56384.0,99.7307,99.7495,99.7025,99.7119,56384.0
2021-12-31 14:55:00,106.06,106.07,106.0,106.04,129076.0,99.7119,99.7213,99.6555,99.6931,129076.0
2021-12-31 15:00:00,106.04,106.13,106.04,106.1,34355.0,99.6931,99.7777,99.6931,99.7495,34355.0
2021-12-31 15:05:00,106.09,106.09,106.06,106.07,30153.0,99.7401,99.7401,99.7119,99.7213,30153.0
2021-12-31 15:10:00,106.07,106.09,106.01,106.01,171459.0,99.7213,99.7401,99.6649,99.6649,171459.0
2021-12-31 15:15:00,106.01,106.03,105.99,106.02,455501.0,99.6649,99.6837,99.6461,99.6743,455501.0
2021-12-31 15:20:00,106.02,106.02,105.99,106.0,205755.0,99.6743,99.6743,99.6461,99.6555,205755.0
2021-12-31 15:25:00,106.01,106.07,106.0,106.05,36127.0,99.6649,99.7213,99.6555,99.7025,36127.0
2021-12-31 15:30:00,106.05,106.08,105.98,105.98,106357.0,99.7025,99.7307,99.6367,99.6367,106357.0
2021-12-31 15:35:00,105.99,106.0,105.96,105.99,254858.0,99.6461,99.6555,99.6179,99.6461,254858.0
2021-12-31 15:40:00,105.99,106.04,105.98,106.03,194483.0,99.6461,99.6931,99.6367,99.6837,194483.0
2021-12-31 15:45:00,106.03,106.07,106.0,106.0,226503.0,99.6837,99.7213,99.6555,99.6555,226503.0
2021-12-31 15:50:00,105.99,105.99,105.76,105.77,225746.0,99.6461,99.6461,99.4299,99.4393,225746.0
2021-12-31 15:55:00,105.77,105.8,105.72,105.73,1016190.0,99.4393,99.4675,99.3923,99.4017,1016190.0
2022-01-03 09:30:00,106.12,106.22,106.1,106.2,193549.0,99.7683,99.8623,99.7495,99.8435,193549.0
2022-01-03 09:35:00,106.2,106.27,106.16,106.18,210535.0,99.8435,99.9093,99.8059,99.8247,210535.0
2022-01-03 09:40:00,106.2,106.22,106.12,106.15,49761.0,99.8435,99.8623,99.7683,99.7965,49761.0
2022-01-03 09:45:00,106.16,106.17,105.67,105.71,132991.0,99.8059,99.8153,99.3453,99.3829,132991.0
2022-01-03 09:50:00,105.72,105.85,105.55,105.75,89972.0,99.3923,99.5145,99.2324,99.4205,89972.0
2022-01-03 09:55:00,105.75,105.85,105.67,105.76,48328.0,99.4205,99.5145,99.3453,99.4299,48328.0
2022-01-03 10:00:00,105.76,105.95,105.74,105.91,123604.0,99.4299,99.6085,99.4111,99.5709,123604.0
2022-01-03 10:05:00,105.91,105.93,105.82,105.88,85047.0,99.5709,99.5897,99.4863,99.5427,85047.0
2022-01-03 10:10:00,105.91,106.07,105.9,106.05,74703.0,99.5709,99.7213,99.5615,99.7025,74703.0
2022-01-03 10:15:00,106.06,106.09,106.01,106.04,54127.0,99.7119,99.7401,99.6649,99.6931,54127.0
2022-01-03 10:20:00,106.03,106.08,105.94,106.08,196940.0,99.6837,99.7307,99.5991,99.7307,196940.0
2022-01-03 10:25:00,106.08,106.15,106.06,106.14,61579.0,99.7307,99.7965,99.7119,99.7871,61579.0
2022-01-03 10:30:00,106.15,106.15,105.95,106.04,89309.0,99.7965,99.7965,99.6085,99.6931,89309.0
2022-01-03 10:35:00,106.06,106.06,105.99,106.02,66291.0,99.7119,99.7119,99.6461,99.6743,66291.0
2022-01-03 10:40:00,106.03,106.08,105.98,106.01,43315.0,99.6837,99.7307,99.6367,99.6649,43315.0
2022-01-03 10:45:00,106.01,106.09,105.99,106.06,59128.0,99.6649,99.7401,99.6461,99.7119,59128.0
2022-01-03 10:50:00,106.06,106.06,106.0,106.03,122606.0,99.7119,99.7119,99.6555,99.6837,122606.0
2022-01-03 10:55:00,106.04,106.07,106.0,106.05,71636.0,99.6931,99.7213,99.6555,99.7025,71636.0
2022-01-03 11:00:00,106.05,106.07,105.99,106.02,64998.0,99.7025,99.7213,99.6461,99.6743,64998.0
2022-01-03 11:05:00,106.02,106.06,105.94,105.97,50075.0,99.6743,99.7119,99.5991,99.6273,50075.0
2022-01-03 11:10:00,105.96,105.97,105.86,105.88,166156.0,99.6179,99.6273,99.5239,99.5427,166156.0
2022-01-03 11:15:00,105.88,105.9,105.84,105.87,133347.0,99.5427,99.5615,99.5051,99.5333,133347.0
2022-01-03 11:20:00,105.86,105.94,105.83,105.92,41328.0,99.5239,99.5991,99.4957,99.5803,41328.0
2022-01-03 11:25:00,105.92,105.94,105.87,105.94,33726.0,99.5803,99.5991,99.5333,99.5991,33726.0
2022-01-03 11:30:00,105.94,105.94,105.88,105.9,354017.0,99.5991,99.5991,99.5427,99.5615,354017.0
2022-01-03 11:35:00,105.9,105.91,105.76,105.76,133176.0,99.5615,99.5709,99.4299,99.4299,133176.0
2022-01-03 11:40:00,105.77,105.9,105.76,105.9,111051.0,99.4393,99.5615,99.4299,99.5615,111051.0
2022-01-03 11:45:00,105.89,106.01,105.87,105.95,234159.0,99.5521,99.6649,99.5333,99.6085,234159.0
2022-01-03 11:50:00,105.94,105.96,105.88,105.93,45518.0,99.5991,99.6179,99.5427,99.5897,45518.0
2022-01-03 11:55:00,105.92,105.95,105.88,105.9,124934.0,99.5803,99.6085,99.5427,99.5615,124934.0
2022-01-03 12:00:00,105.9,105.93,105.85,105.93,40599.0,99.5615,99.5897,99.5145,99.5897,40599.0
2022-01-03 12:05:00,105.93,105.96,105.89,105.95,169229.0,99.5897,99.6179,99.5521,99.6085,169229.0
2022-01-03 12:10:00,105.96,105.97,105.88,105.95,23471.0,99.6179,99.6273,99.5427,99.6085,23471.0
2022-01-03 12:15:00,105.95,105.96,105.93,105.95,33220.0,99.6085,99.6179,99.5897,99.6085,33220.0
2022-01-03 12:20:00,105.95,106.02,105.95,106.01,90632.0,99.6085,99.6743,99.6085,99.6649,90632.0
2022-01-03 12:25:00,106.0,106.01,105.98,106.01,22200.0,99.6555,99.6649,99.6367,99.6649,22200.0
2022-01-03 12:30:00,106.01,106.01,105.98,105.99,25048.0,99.6649,99.6649,99.6367,99.6461,25048.0
2022-01-03 12:35:00,106.0,106.01,105.96,105.97,60963.0,99.6555,99.6649,99.6179,99.6273,60963.0
2022-01-03 12:40:00,105.97,105.98,105.94,105.97,19370.0,99.6273,99.6367,99.5991,99.6273,19370.0
2022-01-03 12:45:00,105.98,106.01,105.98,106.0,16836.0,99.6367,99.6649,99.6367,99.6555,16836.0
2022-01-03 12:50:00,106.0,106.03,105.96,105.97,139356.0,99.6555,99.6837,99.6179,99.6273,139356.0
2022-01-03 12:55:00,105.97,105.99,105.96,105.97,78023.0,99.6273,99.6461,99.6179,99.6273,78023.0
2022-01-03 13:00:00,105.97,105.98,105.92,105.96,73343.0,99.6273,99.6367,99.5803,99.6179,73343.0
2022-01-03 13:05:00,105.97,105.98,105.93,105.93,76687.0,99.6273,99.6367,99.5897,99.5897,76687.0
2022-01-03 13:10:00,105.93,106.04,105.91,106.01,57108.0,99.5897,99.6931,99.5709,99.6649,57108.0
2022-01-03 13:15:00,106.01,106.04,105.99,106.03,45238.0,99.6649,99.6931,99.6461,99.6837,45238.0
2022-01-03 13:20:00,106.03,106.06,106.03,106.04,60544.0,99.6837,99.7119,99.6837,99.6931,60544.0
2022-01-03 13:25:00,106.04,106.07,106.03,106.04,34255.0,99.6931,99.7213,99.6837,99.6931,34255.0
2022-01-03 13:30:00,106.05,106.07,106.01,106.03,51643.0,99.7025,99.7213,99.6649,99.6837,51643.0
2022-01-03 13:35:00,106.03,106.05,106.03,106.04,23652.0,99.6837,99.7025,99.6837,99.6931,23652.0
2022-01-03 13:40:00,106.04,106.12,106.03,106.12,63262.0,99.6931,99.7683,99.6837,99.7683,63262.0
2022-01-03 13:45:00,106.12,106.12,106.07,106.11,35695.0,99.7683,99.7683,99.7213,99.7589,35695.0
2022-01-03 13:50:00,106.11,106.15,106.11,106.15,28468.0,99.7589,99.7965,99.7589,99.7965,28468.0
2022-01-03 13:55:00,106.15,106.17,106.14,106.17,57602.0,99.7965,99.8153,99.7871,99.8153,57602.0
2022-01-03 14:00:00,106.16,106.18,106.13,106.15,100412.0,99.8059,99.8247,99.7777,99.7965,100412.0
2022-01-03 14:05:00,106.14,106.21,106.13,106.2,63929.0,99.7871,99.8529,99.7777,99.8435,63929.0
2022-01-03 14:10:00,106.2,106.21,106.18,106.2,32914.0,99.8435,99.8529,99.8247,99.8435,32914.0
2022-01-03 14:15:00,106.2,106.23,106.18,106.2,59426.0,99.8435,99.8717,99.8247,99.8435,59426.0
2022-01-03 14:20:00,106.2,106.21,106.18,106.19,47577.0,99.8435,99.8529,99.8247,99.8341,47577.0
2022-01-03 14:25:00,106.18,106.22,106.18,106.22,58542.0,99.8247,99.8623,99.8247,99.8623,58542.0
2022-01-03 14:30:00,106.22,106.24,106.19,106.2,83790.0,99.8623,99.8811,99.8341,99.8435,83790.0
2022-01-03 14:35:00,106.2,106.23,106.18,106.23,104316.0,99.8435,99.8717,99.8247,99.8717,104316.0
2022-01-03 14:40:00,106.24,106.33,106.24,106.32,50188.0,99.8811,99.9657,99.8811,99.9563,50188.0
2022-01-03 14:45:00,106.32,106.34,106.29,106.3,82263.0,99.9563,99.9751,99.9281,99.9375,82263.0
2022-01-03 14:50:00,106.3,106.32,106.27,106.29,46422.0,99.9375,99.9563,99.9093,99.9281,46422.0
2022-01-03 14:55:00,106.29,106.29,106.25,106.26,44930.0,99.9281,99.9281,99.8905,99.8999,44930.0
2022-01-03 15:00:00,106.27,106.29,106.22,106.27,104626.0,99.9093,99.9281,99.8623,99.9093,104626.0
2022-01-03 15:05:00,106.27,106.28,106.24,106.27,355841.0,99.9093,99.9187,99.8811,99.9093,355841.0
2022-01-03 15:10:00,106.27,106.31,106.25,106.3,80036.0,99.9093,99.9469,99.8905,99.9375,80036.0
2022-01-03 15:15:00,106.3,106.32,106.27,106.3,67767.0,99.9375,99.9563,99.9093,99.9375,67767.0
2022-01-03 15:20:00,106.29,106.31,106.26,106.27,67795.0,99.9281,99.9469,99.8999,99.9093,67795.0
2022-01-03 15:25:00,106.27,106.29,106.23,106.27,1996246.0,99.9093,99.9281,99.8717,99.9093,1996246.0
2022-01-03 15:30:00,106.27,106.31,106.25,106.31,87285.0,99.9093,99.9469,99.8905,99.9469,87285.0
2022-01-03 15:35:00,106.32,106.35,106.28,106.29,108749.0,99.9563,99.9846,99.9187,99.9281,108749.0
2022-01-03 15:40:00,106.29,106.3,106.13,106.19,148293.0,99.9281,99.9375,99.7777,99.8341,148293.0
2022-01-03 15:45:00,106.19,106.32,106.18,106.31,112857.0,99.8341,99.9563,99.8247,99.9469,112857.0
2022-01-03 15:50:00,106.32,106.33,106.21,106.27,228525.0,99.9563,99.9657,99.8529,99.9093,228525.0
2022-01-03 15:55:00,106.27,106.36,106.2,106.32,312020.0,99.9093,99.994,99.8435,99.9563,312020.0
2022-01-04 09:30:00,106.73,106.74,106.62,106.72,121903.0,100.3418,100.3512,100.2384,100.3324,121903.0
2022-01-04 09:35:00,106.71,106.78,106.64,106.72,58561.0,100.323,100.3888,100.2572,100.3324,58561.0
2022-01-04 09:40:00,106.73,106.76,106.69,106.71,54148.0,100.3418,100.37,100.3042,100.323,54148.0
2022-01-04 09:45:00,106.7,106.75,106.69,106.71,82601.0,100.3136,100.3606,100.3042,100.323,82601.0
2022-01-04 09:50:00,106.7,106.75,106.66,106.74,96828.0,100.3136,100.3606,100.276,100.3512,96828.0
2022-01-04 09:55:00,106.75,106.76,106.69,106.71,60422.0,100.3606,100.37,100.3042,100.323,60422.0
2022-01-04 10:00:00,106.72,106.74,106.56,106.6,72864.0,100.3324,100.3512,100.182,100.2196,72864.0
2022-01-04 10:05:00,106.59,106.62,106.55,106.62,78569.0,100.2102,100.2384,100.1726,100.2384,78569.0
2022-01-04 10:10:00,106.62,106.65,106.56,106.59,57604.0,100.2384,100.2666,100.182,100.2102,57604.0
2022-01-04 10:15:00,106.59,106.62,106.54,106.54,89825.0,100.2102,100.2384,100.1632,100.1632,89825.0
2022-01-04 10:20:00,106.55,106.63,106.54,106.62,58352.0,100.1726,100.2478,100.1632,100.2384,58352.0
2022-01-04 10:25:00,106.62,106.7,106.54,106.7,68102.0,100.2384,100.3136,100.1632,100.3136,68102.0
2022-01-04 10:30:00,106.7,106.72,106.58,106.58,41863.0,100.3136,100.3324,100.2008,100.2008,41863.0
2022-01-04 10:35:00,106.58,106.6,106.5,106.5,48352.0,100.2008,100.2196,100.1256,100.1256,48352.0
2022-01-04 10:40:00,106.5,106.54,106.43,106.45,82920.0,100.1256,100.1632,100.0598,100.0786,82920.0
2022-01-04 10:45:00,106.44,106.53,106.44,106.51,120816.0,100.0692,100.1538,100.0692,100.135,120816.0
2022-01-04 10:50:00,106.51,106.52,106.41,106.43,104930.0,100.135,100.1444,100.041,100.0598,104930.0
2022-01-04 10:55:00,106.43,106.43,106.3,106.31,47792.0,100.0598,100.0598,99.9375,99.9469,47792.0
2022-01-04 11:00:00,106.32,106.32,106.11,106.18,77329.0,99.9563,99.9563,99.7589,99.8247,77329.0
2022-01-04 11:05:00,106.17,106.23,106.17,106.22,63928.0,99.8153,99.8717,99.8153,99.8623,63928.0
2022-01-04 11:10:00,106.22,106.26,106.16,106.24,69827.0,99.8623,99.8999,99.8059,99.8811,69827.0
2022-01-04 11:15:00,106.24,106.26,106.18,106.24,34218.0,99.8811,99.8999,99.8247,99.8811,34218.0
2022-01-04 11:20:00,106.23,106.24,106.11,106.16,48422.0,99.8717,99.8811,99.7589,99.8059,48422.0
2022-01-04 11:25:00,106.17,106.19,106.08,106.16,49006.0,99.8153,99.8341,99.7307,99.8059,49006.0
2022-01-04 11:30:00,106.17,106.26,106.16,106.26,39469.0,99.8153,99.8999,99.8059,99.8999,39469.0
2022-01-04 11:35:00,106.26,106.27,106.22,106.27,25667.0,99.8999,99.9093,99.8623,99.9093,25667.0
2022-01-04 11:40:00,106.27,106.3,106.22,106.3,32771.0,99.9093,99.9375,99.8623,99.9375,32771.0
2022-01-04 11:45:00,106.29,106.37,106.28,106.36,27511.0,99.9281,100.0034,99.9187,99.994,27511.0
2022-01-04 11:50:00,106.36,106.37,106.32,106.34,45036.0,99.994,100.0034,99.9563,99.9751,45036.0
2022-01-04 11:55:00,106.35,106.36,106.28,106.29,38910.0,99.9846,99.994,99.9187,99.9281,38910.0
2022-01-04 12:00:00,106.3,106.31,106.23,106.25,48620.0,99.9375,99.9469,99.8717,99.8905,48620.0
2022-01-04 12:05:00,106.25,106.27,106.21,106.24,37216.0,99.8905,99.9093,99.8529,99.8811,37216.0
2022-01-04 12:10:00,106.24,106.33,106.23,106.32,50550.0,99.8811,99.9657,99.8717,99.9563,50550.0
2022-01-04 12:15:00,106.33,106.37,106.32,106.33,38564.0,99.9657,100.0034,99.9563,99.9657,38564.0
2022-01-04 12:20:00,106.32,106.34,106.3,106.31,30607.0,99.9563,99.9751,99.9375,99.9469,30607.0
2022-01-04 12:25:00,106.31,106.32,106.29,106.3,56668.0,99.9469,99.9563,99.9281,99.9375,56668.0
2022-01-04 12:30:00,106.3,106.3,106.23,106.25,52870.0,99.9375,99.9375,99.8717,99.8905,52870.0
2022-01-04 12:35:00,106.26,106.3,106.26,106.27,43142.0,99.8999,99.9375,99.8999,99.9093,43142.0
2022-01-04 12:40:00,106.27,106.28,106.24,106.25,36323.0,99.9093,99.9187,99.8811,99.8905,36323.0
2022-01-04 12:45:00,106.25,106.29,106.21,106.23,58004.0,99.8905,99.9281,99.8529,99.8717,58004.0
2022-01-04 12:50:00,106.23,106.25,106.18,106.2,164687.0,99.8717,99.8905,99.8247,99.8435,164687.0
2022-01-04 12:55:00,106.2,106.22,106.15,106.17,31406.0,99.8435,99.8623,99.7965,99.8153,31406.0
2022-01-04 13:00:00,106.17,106.19,106.13,106.18,35096.0,99.8153,99.8341,99.7777,99.8247,35096.0
2022-01-04 13:05:00,106.17,106.24,106.17,106.19,46574.0,99.8153,99.8811,99.8153,99.8341,46574.0
2022-01-04 13:10:00,106.19,106.2,106.16,106.17,34876.0,99.8341,99.8435,99.8059,99.8153,34876.0
2022-01-04 13:15:00,106.17,106.19,106.11,106.12,40994.0,99.8153,99.8341,99.7589,99.7683,40994.0
2022-01-04 13:20:00,106.12,106.16,106.1,106.14,36258.0,99.7683,99.8059,99.7495,99.7871,36258.0
2022-01-04 13:25:00,106.13,106.19,106.12,106.14,51224.0,99.7777,99.8341,99.7683,99.7871,51224.0
2022-01-04 13:30:00,106.14,106.14,105.99,106.0,48262.0,99.7871,99.7871,99.6461,99.6555,48262.0
2022-01-04 13:35:00,106.0,106.08,105.99,106.07,46029.0,99.6555,99.7307,99.6461,99.7213,46029.0
2022-01-04 13:40:00,106.06,106.07,106.02,106.04,65093.0,99.7119,99.7213,99.6743,99.6931,65093.0
2022-01-04 13:45:00,106.05,106.07,106.03,106.04,29668.0,99.7025,99.7213,99.6837,99.6931,29668.0
2022-01-04 13:50:00,106.03,106.04,105.94,105.96,67006.0,99.6837,99.6931,99.5991,99.6179,67006.0
2022-01-04 13:55:00,105.97,105.97,105.89,105.91,72782.0,99.6273,99.6273,99.5521,99.5709,72782.0
2022-01-04 14:00:00,105.91,106.0,105.9,106.0,55158.0,99.5709,99.6555,99.5615,99.6555,55158.0
2022-01-04 14:05:00,106.0,106.01,105.96,105.97,49763.0,99.6555,99.6649,99.6179,99.6273,49763.0
2022-01-04 14:10:00,105.96,106.04,105.95,106.04,42599.0,99.6179,99.6931,99.6085,99.6931,42599.0
2022-01-04 14:15:00,106.05,106.09,106.02,106.08,38889.0,99.7025,99.7401,99.6743,99.7307,38889.0
2022-01-04 14:20:00,106.08,106.09,106.05,106.06,61997.0,99.7307,99.7401,99.7025,99.7119,61997.0
2022-01-04 14:25:00,106.05,106.09,106.04,106.07,74381.0,99.7025,99.7401,99.6931,99.7213,74381.0
2022-01-04 14:30:00,106.07,106.2,106.07,106.14,84043.0,99.7213,99.8435,99.7213,99.7871,84043.0
2022-01-04 14:35:00,106.14,106.16,106.12,106.13,52095.0,99.7871,99.8059,99.7683,99.7777,52095.0
2022-01-04 14:40:00,106.14,106.21,106.14,106.2,60321.0,99.7871,99.8529,99.7871,99.8435,60321.0
2022-01-04 14:45:00,106.2,106.23,106.18,106.21,71219.0,99.8435,99.8717,99.8247,99.8529,71219.0
2022-01-04 14:50:00,106.22,106.25,106.21,106.24,47694.0,99.8623,99.8905,99.8529,99.8811,47694.0
2022-01-04 14:55:00,106.24,106.25,106.21,106.25,66194.0,99.8811,99.8905,99.8529,99.8905,66194.0
2022-01-04 15:00:00,106.25,106.32,106.24,106.31,91262.0,99.8905,99.9563,99.8811,99.9469,91262.0
2022-01-04 15:05:00,106.31,106.31,106.29,106.3,56092.0,99.9469,99.9469,99.9281,99.9375,56092.0
2022-01-04 15:10:00,106.31,106.36,106.31,106.35,101720.0,99.9469,99.994,99.9469,99.9846,101720.0
2022-01-04 15:15:00,106.35,106.37,106.32,106.35,73388.0,99.9846,100.0034,99.9563,99.9846,73388.0
2022-01-04 15:20:00,106.35,106.42,106.35,106.39,108052.0,99.9846,100.0504,99.9846,100.0222,108052.0
2022-01-04 15:25:00,106.4,106.42,106.36,106.41,106567.0,100.0316,100.0504,99.994,100.041,106567.0
2022-01-04 15:30:00,106.41,106.42,106.35,106.38,105562.0,100.041,100.0504,99.9846,100.0128,105562.0
2022-01-04 15:35:00,106.37,106.4,106.35,106.39,133687.0,100.0034,100.0316,99.9846,100.0222,133687.0
2022-01-04 15:40:00,106.38,106.45,106.37,106.42,257660.0,100.0128,100.0786,100.0034,100.0504,257660.0
2022-01-04 15:45:00,106.42,106.46,106.4,106.46,132258.0,100.0504,100.088,100.0316,100.088,132258.0
2022-01-04 15:50:00,106.45,106.51,106.38,106.39,205989.0,100.0786,100.135,100.0128,100.0222,205989.0
2022-01-04 15:55:00,106.37,106.38,106.28,106.28,149392.0,100.0034,100.0128,99.9187,99.9187,149392.0
2022-01-05 09:30:00,106.31,106.34,106.11,106.11,196389.0,99.9469,99.9751,99.7589,99.7589,196389.0
2022-01-05 09:35:00,106.1,106.26,106.06,106.18,145634.0,99.7495,99.8999,99.7119,99.8247,145634.0
2022-01-05 09:40:00,106.18,106.34,106.18,106.27,85952.0,99.8247,99.9751,99.8247,99.9093,85952.0
2022-01-05 09:45:00,106.26,106.29,106.19,106.24,60457.0,99.8999,99.9281,99.8341,99.8811,60457.0
2022-01-05 09:50:00,106.25,106.4,106.22,106.31,54337.0,99.8905,100.0316,99.8623,99.9469,54337.0
2022-01-05 09:55:00,106.31,106.36,106.29,106.35,34380.0,99.9469,99.994,99.9281,99.9846,34380.0
2022-01-05 10:00:00,106.35,106.4,106.3,106.32,61859.0,99.9846,100.0316,99.9375,99.9563,61859.0
2022-01-05 10:05:00,106.32,106.37,106.31,106.33,40524.0,99.9563,100.0034,99.9469,99.9657,40524.0
2022-01-05 10:10:00,106.33,106.37,106.31,106.31,24325.0,99.9657,100.0034,99.9469,99.9469,24325.0
2022-01-05 10:15:00,106.32,106.34,106.29,106.31,23409.0,99.9563,99.9751,99.9281,99.9469,23409.0
2022-01-05 10:20:00,106.32,106.38,106.3,106.35,49032.0,99.9563,100.0128,99.9375,99.9846,49032.0
2022-01-05 10:25:00,106.36,106.44,106.36,106.39,53167.0,99.994,100.0692,99.994,100.0222,53167.0
2022-01-05 10:30:00,106.39,106.39,106.25,106.26,38965.0,100.0222,100.0222,99.8905,99.8999,38965.0
2022-01-05 10:35:00,106.27,106.31,106.23,106.25,34380.0,99.9093,99.9469,99.8717,99.8905,34380.0
2022-01-05 10:40:00,106.26,106.32,106.25,106.32,21424.0,99.8999,99.9563,99.8905,99.9563,21424.0
2022-01-05 10:45:00,106.32,106.33,106.26,106.29,30459.0,99.9563,99.9657,99.8999,99.9281,30459.0
2022-01-05 10:50:00,106.29,106.33,106.24,106.33,47566.0,99.9281,99.9657,99.8811,99.9657,47566.0
2022-01-05 10:55:00,106.33,106.35,106.31,106.33,74773.0,99.9657,99.9846,99.9469,99.9657,74773.0
2022-01-05 11:00:00,106.33,106.36,106.29,106.29,36637.0,99.9657,99.994,99.9281,99.9281,36637.0
2022-01-05 11:05:00,106.29,106.32,106.24,106.26,31332.0,99.9281,99.9563,99.8811,99.8999,31332.0
2022-01-05 11:10:00,106.26,106.26,106.2,106.26,45715.0,99.8999,99.8999,99.8435,99.8999,45715.0
2022-01-05 11:15:00,106.26,106.28,106.24,106.25,39277.0,99.8999,99.9187,99.8811,99.8905,39277.0
2022-01-05 11:20:00,106.25,106.28,106.22,106.23,32367.0,99.8905,99.9187,99.8623,99.8717,32367.0
2022-01-05 11:25:00,106.24,106.28,106.23,106.28,44558.0,99.8811,99.9187,99.8717,99.9187,44558.0
2022-01-05 11:30:00,106.29,106.31,106.18,106.2,79073.0,99.9281,99.9469,99.8247,99.8435,79073.0
2022-01-05 11:35:00,106.2,106.24,106.19,106.23,20477.0,99.8435,99.8811,99.8341,99.8717,20477.0
2022-01-05 11:40:00,106.23,106.24,106.14,106.16,66949.0,99.8717,99.8811,99.7871,99.8059,66949.0
2022-01-05 11:45:00,106.15,106.17,106.11,106.15,43691.0,99.7965,99.8153,99.7589,99.7965,43691.0
2022-01-05 11:50:00,106.15,106.16,106.12,106.14,65795.0,99.7965,99.8059,99.7683,99.7871,65795.0
2022-01-05 11:55:00,106.13,106.19,106.12,106.17,34445.0,99.7777,99.8341,99.7683,99.8153,34445.0
2022-01-05 12:00:00,106.17,106.21,106.13,106.21,10752.0,99.8153,99.8529,99.7777,99.8529,10752.0
2022-01-05 12:05:00,106.21,106.23,106.18,106.2,10757.0,99.8529,99.8717,99.8247,99.8435,10757.0
2022-01-05 12:10:00,106.2,106.22,106.2,106.22,6254.0,99.8435,99.8623,99.8435,99.8623,6254.0
2022-01-05 12:15:00,106.22,106.26,106.22,106.25,13844.0,99.8623,99.8999,99.8623,99.8905,13844.0
2022-01-05 12:20:00,106.25,106.29,106.24,106.28,8125.0,99.8905,99.9281,99.8811,99.9187,8125.0
2022-01-05 12:25:00,106.28,106.31,106.27,106.29,26221.0,99.9187,99.9469,99.9093,99.9281,26221.0
2022-01-05 12:30:00,106.29,106.29,106.2,106.22,39985.0,99.9281,99.9281,99.8435,99.8623,39985.0
2022-01-05 12:35:00,106.21,106.22,106.1,106.12,78761.0,99.8529,99.8623,99.7495,99.7683,78761.0
2022-01-05 12:40:00,106.12,106.13,106.06,106.07,163847.0,99.7683,99.7777,99.7119,99.7213,163847.0
2022-01-05 12:45:00,106.07,106.08,106.02,106.04,67061.0,99.7213,99.7307,99.6743,99.6931,67061.0
2022-01-05 12:50:00,106.05,106.07,106.01,106.07,44903.0,99.7025,99.7213,99.6649,99.7213,44903.0
2022-01-05 12:55:00,106.06,106.07,106.02,106.02,61944.0,99.7119,99.7213,99.6743,99.6743,61944.0
2022-01-05 13:00:00,106.02,106.03,105.97,106.0,54061.0,99.6743,99.6837,99.6273,99.6555,54061.0
2022-01-05 13:05:00,106.01,106.02,105.91,105.92,74220.0,99.6649,99.6743,99.5709,99.5803,74220.0
2022-01-05 13:10:00,105.93,105.95,105.89,105.95,43490.0,99.5897,99.6085,99.5521,99.6085,43490.0
2022-01-05 13:15:00,105.95,106.0,105.95,105.98,24665.0,99.6085,99.6555,99.6085,99.6367,24665.0
2022-01-05 13:20:00,105.97,106.04,105.97,106.02,39420.0,99.6273,99.6931,99.6273,99.6743,39420.0
2022-01-05 13:25:00,106.02,106.02,106.0,106.01,18622.0,99.6743,99.6743,99.6555,99.6649,18622.0
2022-01-05 13:30:00,106.0,106.04,106.0,106.01,10614.0,99.6555,99.6931,99.6555,99.6649,10614.0
2022-01-05 13:35:00,106.01,106.03,105.98,106.02,30454.0,99.6649,99.6837,99.6367,99.6743,30454.0
2022-01-05 13:40:00,106.02,106.05,106.0,106.01,26764.0,99.6743,99.7025,99.6555,99.6649,26764.0
2022-01-05 13:45:00,106.02,106.04,105.96,105.98,70851.0,99.6743,99.6931,99.6179,99.6367,70851.0
2022-01-05 13:50:00,105.98,106.01,105.97,106.0,18963.0,99.6367,99.6649,99.6273,99.6555,18963.0
2022-01-05 13:55:00,106.0,106.02,105.96,106.0,51916.0,99.6555,99.6743,99.6179,99.6555,51916.0
2022-01-05 14:00:00,106.0,106.2,105.87,105.88,195618.0,99.6555,99.8435,99.5333,99.5427,195618.0
2022-01-05 14:05:00,105.88,105.92,105.71,105.73,94913.0,99.5427,99.5803,99.3829,99.4017,94913.0
2022-01-05 14:10:00,105.74,105.75,105.5,105.56,84013.0,99.4111,99.4205,99.1854,99.2418,84013.0
2022-01-05 14:15:00,105.56,105.64,105.48,105.5,53380.0,99.2418,99.317,99.1666,99.1854,53380.0
2022-01-05 14:20:00,105.51,105.58,105.45,105.5,85575.0,99.1948,99.2606,99.1384,99.1854,85575.0
2022-01-05 14:25:00,105.5,105.61,105.45,105.49,147655.0,99.1854,99.2888,99.1384,99.176,147655.0
2022-01-05 14:30:00,105.5,105.59,105.31,105.32,105480.0,99.1854,99.27,99.0068,99.0162,105480.0
2022-01-05 14:35:00,105.32,105.38,105.22,105.26,67753.0,99.0162,99.0726,98.9222,98.9598,67753.0
2022-01-05 14:40:00,105.26,105.26,105.06,105.07,66452.0,98.9598,98.9598,98.7718,98.7812,66452.0
2022-01-05 14:45:00,105.08,105.18,105.03,105.18,96113.0,98.7906,98.8846,98.7436,98.8846,96113.0
2022-01-05 14:50:00,105.17,105.25,105.1,105.17,129639.0,98.8752,98.9504,98.8094,98.8752,129639.0
2022-01-05 14:55:00,105.16,105.16,105.08,105.12,40900.0,98.8658,98.8658,98.7906,98.8282,40900.0
2022-01-05 15:00:00,105.11,105.12,104.95,104.95,219517.0,98.8188,98.8282,98.6683,98.6683,219517.0
2022-01-05 15:05:00,104.96,104.99,104.77,104.87,122768.0,98.6777,98.706,98.4991,98.5931,122768.0
2022-01-05 15:10:00,104.87,104.99,104.83,104.94,84747.0,98.5931,98.706,98.5555,98.6589,84747.0
2022-01-05 15:15:00,104.95,104.95,104.86,104.9,165463.0,98.6683,98.6683,98.5837,98.6213,165463.0
2022-01-05 15:20:00,104.9,104.94,104.82,104.89,199181.0,98.6213,98.6589,98.5461,98.6119,199181.0
2022-01-05 15:25:00,104.89,104.95,104.82,104.84,153102.0,98.6119,98.6683,98.5461,98.5649,153102.0
2022-01-05 15:30:00,104.84,104.9,104.78,104.83,126147.0,98.5649,98.6213,98.5085,98.5555,126147.0
2022-01-05 15:35:00,104.83,105.0,104.78,104.9,130615.0,98.5555,98.7154,98.5085,98.6213,130615.0
2022-01-05 15:40:00,104.91,104.95,104.83,104.83,145222.0,98.6307,98.6683,98.5555,98.5555,145222.0
2022-01-05 15:45:00,104.83,104.83,104.69,104.7,149440.0,98.5555,98.5555,98.4239,98.4333,149440.0
2022-01-05 15:50:00,104.69,104.77,104.64,104.68,260398.0,98.4239,98.4991,98.3769,98.4145,260398.0
2022-01-05 15:55:00,104.68,104.7,104.47,104.5,197406.0,98.4145,98.4333,98.2171,98.2453,197406.0
2022-01-06 09:30:00,104.32,104.62,104.3,104.62,247746.0,98.0761,98.3581,98.0573,98.3581,247746.0
2022-01-06 09:35:00,104.61,104.78,104.53,104.76,137581.0,98.3487,98.5085,98.2735,98.4897,137581.0
2022-01-06 09:40:00,104.75,104.82,104.66,104.74,95499.0,98.4803,98.5461,98.3957,98.4709,95499.0
2022-01-06 09:45:00,104.75,104.75,104.41,104.43,108589.0,98.4803,98.4803,98.1607,98.1795,108589.0
2022-01-06 09:50:00,104.44,104.52,104.28,104.28,131288.0,98.1889,98.2641,98.0384,98.0384,131288.0
2022-01-06 09:55:00,104.28,104.37,104.12,104.18,89036.0,98.0384,98.1231,97.888,97.9444,89036.0
2022-01-06 10:00:00,104.16,104.27,103.98,103.98,107964.0,97.9256,98.029,97.7564,97.7564,107964.0
2022-01-06 10:05:00,103.97,104.02,103.87,103.91,88121.0,97.747,97.794,97.653,97.6906,88121.0
2022-01-06 10:10:00,103.9,103.97,103.79,103.95,92903.0,97.6812,97.747,97.5778,97.7282,92903.0
2022-01-06 10:15:00,103.95,104.16,103.94,103.97,40924.0,97.7282,97.9256,97.7188,97.747,40924.0
2022-01-06 10:20:00,103.98,104.17,103.95,104.16,71049.0,97.7564,97.935,97.7282,97.9256,71049.0
2022-01-06 10:25:00,104.18,104.38,104.17,104.25,34309.0,97.9444,98.1325,97.935,98.0102,34309.0
2022-01-06 10:30:00,104.22,104.51,104.22,104.45,31764.0,97.982,98.2547,97.982,98.1983,31764.0
2022-01-06 10:35:00,104.42,104.56,104.38,104.5,61853.0,98.1701,98.3017,98.1325,98.2453,61853.0
2022-01-06 10:40:00,104.51,104.52,104.37,104.41,59294.0,98.2547,98.2641,98.1231,98.1607,59294.0
2022-01-06 10:45:00,104.43,104.61,104.4,104.61,61704.0,98.1795,98.3487,98.1513,98.3487,61704.0
2022-01-06 10:50:00,104.61,104.61,104.46,104.48,95605.0,98.3487,98.3487,98.2077,98.2265,95605.0
2022-01-06 10:55:00,104.48,104.65,104.46,104.48,102034.0,98.2265,98.3863,98.2077,98.2265,102034.0
2022-01-06 11:00:00,104.49,104.54,104.37,104.4,57386.0,98.2359,98.2829,98.1231,98.1513,57386.0
2022-01-06 11:05:00,104.4,104.56,104.35,104.52,52639.0,98.1513,98.3017,98.1043,98.2641,52639.0
2022-01-06 11:10:00,104.54,104.67,104.53,104.61,33252.0,98.2829,98.4051,98.2735,98.3487,33252.0
2022-01-06 11:15:00,104.61,104.75,104.58,104.59,104225.0,98.3487,98.4803,98.3205,98.3299,104225.0
2022-01-06 11:20:00,104.59,104.62,104.51,104.61,74456.0,98.3299,98.3581,98.2547,98.3487,74456.0
2022-01-06 11:25:00,104.59,104.6,104.44,104.5,60483.0,98.3299,98.3393,98.1889,98.2453,60483.0
2022-01-06 11:30:00,104.5,104.56,104.37,104.41,62426.0,98.2453,98.3017,98.1231,98.1607,62426.0
2022-01-06 11:35:00,104.43,104.55,104.4,104.48,69975.0,98.1795,98.2923,98.1513,98.2265,69975.0
2022-01-06 11:40:00,104.49,104.56,104.39,104.48,170516.0,98.2359,98.3017,98.1419,98.2265,170516.0
2022-01-06 11:45:00,104.48,104.57,104.44,104.54,47733.0,98.2265,98.3111,98.1889,98.2829,47733.0
2022-01-06 11:50:00,104.55,104.64,104.5,104.63,63522.0,98.2923,98.3769,98.2453,98.3675,63522.0
2022-01-06 11:55:00,104.63,104.66,104.6,104.63,61929.0,98.3675,98.3957,98.3393,98.3675,61929.0
2022-01-06 12:00:00,104.64,104.64,104.57,104.58,52769.0,98.3769,98.3769,98.3111,98.3205,52769.0
2022-01-06 12:05:00,104.58,104.74,104.54,104.73,45511.0,98.3205,98.4709,98.2829,98.4615,45511.0
2022-01-06 12:10:00,104.73,104.73,104.64,104.64,33245.0,98.4615,98.4615,98.3769,98.3769,33245.0
2022-01-06 12:15:00,104.65,104.69,104.6,104.63,46504.0,98.3863,98.4239,98.3393,98.3675,46504.0
2022-01-06 12:20:00,104.63,104.73,104.6,104.64,49562.0,98.3675,98.4615,98.3393,98.3769,49562.0
2022-01-06 12:25:00,104.64,104.74,104.63,104.72,33774.0,98.3769,98.4709,98.3675,98.4521,33774.0
2022-01-06 12:30:00,104.72,104.75,104.65,104.71,55971.0,98.4521,98.4803,98.3863,98.4427,55971.0
2022-01-06 12:35:00,104.71,104.82,104.68,104.76,59865.0,98.4427,98.5461,98.4145,98.4897,59865.0
2022-01-06 12:40:00,104.77,104.93,104.75,104.93,30385.0,98.4991,98.6495,98.4803,98.6495,30385.0
2022-01-06 12:45:00,104.93,104.95,104.82,104.85,36897.0,98.6495,98.6683,98.5461,98.5743,36897.0
2022-01-06 12:50:00,104.85,104.85,104.76,104.77,55647.0,98.5743,98.5743,98.4897,98.4991,55647.0
2022-01-06 12:55:00,104.77,104.79,104.69,104.7,43591.0,98.4991,98.5179,98.4239,98.4333,43591.0
2022-01-06 13:00:00,104.71,104.74,104.65,104.73,45365.0,98.4427,98.4709,98.3863,98.4615,45365.0
2022-01-06 13:05:00,104.73,104.75,104.66,104.73,39859.0,98.4615,98.4803,98.3957,98.4615,39859.0
2022-01-06 13:10:00,104.73,104.76,104.71,104.73,26292.0,98.4615,98.4897,98.4427,98.4615,26292.0
2022-01-06 13:15:00,104.74,104.75,104.6,104.69,56909.0,98.4709,98.4803,98.3393,98.4239,56909.0
2022-01-06 13:20:00,104.69,104.7,104.54,104.55,38528.0,98.4239,98.4333,98.2829,98.2923,38528.0
2022-01-06 13:25:00,104.55,104.56,104.5,104.51,34852.0,98.2923,98.3017,98.2453,98.2547,34852.0
2022-01-06 13:30:00,104.51,104.54,104.45,104.52,55052.0,98.2547,98.2829,98.1983,98.2641,55052.0
2022-01-06 13:35:00,104.51,104.57,104.46,104.51,25023.0,98.2547,98.3111,98.2077,98.2547,25023.0
2022-01-06 13:40:00,104.5,104.55,104.47,104.53,49825.0,98.2453,98.2923,98.2171,98.2735,49825.0
2022-01-06 13:45:00,104.52,104.61,104.49,104.55,28600.0,98.2641,98.3487,98.2359,98.2923,28600.0
2022-01-06 13:50:00,104.54,104.58,104.5,104.57,41963.0,98.2829,98.3205,98.2453,98.3111,41963.0
2022-01-06 13:55:00,104.57,104.6,104.53,104.59,31213.0,98.3111,98.3393,98.2735,98.3299,31213.0
2022-01-06 14:00:00,104.58,104.6,104.47,104.48,63024.0,98.3205,98.3393,98.2171,98.2265,63024.0
2022-01-06 14:05:00,104.48,104.58,104.45,104.57,193902.0,98.2265,98.3205,98.1983,98.3111,193902.0
2022-01-06 14:10:00,104.57,104.69,104.48,104.48,80132.0,98.3111,98.4239,98.2265,98.2265,80132.0
2022-01-06 14:15:00,104.48,104.58,104.48,104.51,26746.0,98.2265,98.3205,98.2265,98.2547,26746.0
2022-01-06 14:20:00,104.52,104.54,104.46,104.51,42585.0,98.2641,98.2829,98.2077,98.2547,42585.0
2022-01-06 14:25:00,104.51,104.55,104.51,104.54,24122.0,98.2547,98.2923,98.2547,98.2829,24122.0
2022-01-06 14:30:00,104.54,104.6,104.5,104.56,54055.0,98.2829,98.3393,98.2453,98.3017,54055.0
2022-01-06 14:35:00,104.56,104.6,104.52,104.59,29013.0,98.3017,98.3393,98.2641,98.3299,29013.0
2022-01-06 14:40:00,104.59,104.61,104.52,104.57,63443.0,98.3299,98.3487,98.2641,98.3111,63443.0
2022-01-06 14:45:00,104.57,104.67,104.56,104.63,44243.0,98.3111,98.4051,98.3017,98.3675,44243.0
2022-01-06 14:50:00,104.63,104.63,104.57,104.63,64802.0,98.3675,98.3675,98.3111,98.3675,64802.0
2022-01-06 14:55:00,104.64,104.67,104.61,104.63,48410.0,98.3769,98.4051,98.3487,98.3675,48410.0
2022-01-06 15:00:00,104.63,104.75,104.63,104.75,56087.0,98.3675,98.4803,98.3675,98.4803,56087.0
2022-01-06 15:05:00,104.74,104.77,104.66,104.68,64623.0,98.4709,98.4991,98.3957,98.4145,64623.0
2022-01-06 15:10:00,104.67,104.72,104.6,104.61,73447.0,98.4051,98.4521,98.3393,98.3487,73447.0
2022-01-06 15:15:00,104.61,104.63,104.48,104.51,70573.0,98.3487,98.3675,98.2265,98.2547,70573.0
2022-01-06 15:20:00,104.51,104.55,104.43,104.47,89040.0,98.2547,98.2923,98.1795,98.2171,89040.0
2022-01-06 15:25:00,104.48,104.56,104.44,104.56,87221.0,98.2265,98.3017,98.1889,98.3017,87221.0
2022-01-06 15:30:00,104.55,104.58,104.42,104.44,141478.0,98.2923,98.3205,98.1701,98.1889,141478.0
2022-01-06 15:35:00,104.44,104.48,104.35,104.39,139470.0,98.1889,98.2265,98.1043,98.1419,139470.0
2022-01-06 15:40:00,104.39,104.45,104.33,104.43,93669.0,98.1419,98.1983,98.0855,98.1795,93669.0
2022-01-06 15:45:00,104.42,104.45,104.34,104.34,93703.0,98.1701,98.1983,98.0949,98.0949,93703.0
2022-01-06 15:50:00,104.34,104.41,104.28,104.29,137135.0,98.0949,98.1607,98.0384,98.0478,137135.0
2022-01-06 15:55:00,104.3,104.39,104.19,104.38,193015.0,98.0573,98.1419,97.9538,98.1325,193015.0
2022-01-07 09:30:00,104.44,104.44,104.27,104.27,124107.0,98.1889,98.1889,98.029,98.029,124107.0
2022-01-07 09:35:00,104.24,104.4,104.21,104.4,80919.0,98.0008,98.1513,97.9726,98.1513,80919.0
2022-01-07 09:40:00,104.4,104.65,104.32,104.63,89104.0,98.1513,98.3863,98.0761,98.3675,89104.0
2022-01-07 09:45:00,104.63,104.72,104.52,104.57,104019.0,98.3675,98.4521,98.2641,98.3111,104019.0
2022-01-07 09:50:00,104.56,104.66,104.53,104.62,58654.0,98.3017,98.3957,98.2735,98.3581,58654.0
2022-01-07 09:55:00,104.62,104.72,104.61,104.62,68434.0,98.3581,98.4521,98.3487,98.3581,68434.0
2022-01-07 10:00:00,104.62,104.63,104.5,104.5,36605.0,98.3581,98.3675,98.2453,98.2453,36605.0
2022-01-07 10:05:00,104.5,104.5,104.38,104.38,38571.0,98.2453,98.2453,98.1325,98.1325,38571.0
2022-01-07 10:10:00,104.38,104.48,104.35,104.41,83311.0,98.1325,98.2265,98.1043,98.1607,83311.0
2022-01-07 10:15:00,104.4,104.4,104.28,104.31,76298.0,98.1513,98.1513,98.0384,98.0667,76298.0
2022-01-07 10:20:00,104.3,104.35,104.22,104.24,31397.0,98.0573,98.1043,97.982,98.0008,31397.0
2022-01-07 10:25:00,104.24,104.36,104.24,104.27,28131.0,98.0008,98.1137,98.0008,98.029,28131.0
2022-01-07 10:30:00,104.27,104.34,104.22,104.25,28981.0,98.029,98.0949,97.982,98.0102,28981.0
2022-01-07 10:35:00,104.27,104.27,104.1,104.1,38516.0,98.029,98.029,97.8692,97.8692,38516.0
2022-01-07 10:40:00,104.11,104.21,104.03,104.05,65800.0,97.8786,97.9726,97.8034,97.8222,65800.0
2022-01-07 10:45:00,104.05,104.06,103.94,103.94,38464.0,97.8222,97.8316,97.7188,97.7188,38464.0
2022-01-07 10:50:00,103.93,103.95,103.77,103.86,82440.0,97.7094,97.7282,97.559,97.6436,82440.0
2022-01-07 10:55:00,103.86,103.99,103.82,103.92,37374.0,97.6436,97.7658,97.606,97.7,37374.0
2022-01-07 11:00:00,103.92,104.04,103.89,103.94,73392.0,97.7,97.8128,97.6718,97.7188,73392.0
2022-01-07 11:05:00,103.94,104.06,103.94,104.0,36785.0,97.7188,97.8316,97.7188,97.7752,36785.0
2022-01-07 11:10:00,104.0,104.02,103.94,103.97,41151.0,97.7752,97.794,97.7188,97.747,41151.0
2022-01-07 11:15:00,103.98,104.01,103.85,103.89,69070.0,97.7564,97.7846,97.6342,97.6718,69070.0
2022-01-07 11:20:00,103.88,104.07,103.88,104.06,67323.0,97.6624,97.841,97.6624,97.8316,67323.0
2022-01-07 11:25:00,104.05,104.21,104.02,104.19,25242.0,97.8222,97.9726,97.794,97.9538,25242.0
2022-01-07 11:30:00,104.19,104.24,104.14,104.22,59043.0,97.9538,98.0008,97.9068,97.982,59043.0
2022-01-07 11:35:00,104.23,104.26,104.17,104.2,69414.0,97.9914,98.0196,97.935,97.9632,69414.0
2022-01-07 11:40:00,104.22,104.3,104.21,104.25,77408.0,97.982,98.0573,97.9726,98.0102,77408.0
2022-01-07 11:45:00,104.25,104.43,104.23,104.42,168844.0,98.0102,98.1795,97.9914,98.1701,168844.0
2022-01-07 11:50:00,104.43,104.52,104.4,104.52,77778.0,98.1795,98.2641,98.1513,98.2641,77778.0
2022-01-07 11:55:00,104.52,104.53,104.46,104.47,48552.0,98.2641,98.2735,98.2077,98.2171,48552.0
2022-01-07 12:00:00,104.48,104.5,104.37,104.39,53240.0,98.2265,98.2453,98.1231,98.1419,53240.0
2022-01-07 12:05:00,104.39,104.46,104.37,104.42,45077.0,98.1419,98.2077,98.1231,98.1701,45077.0
2022-01-07 12:10:00,104.43,104.48,104.4,104.46,53283.0,98.1795,98.2265,98.1513,98.2077,53283.0
2022-01-07 12:15:00,104.46,104.49,104.39,104.39,41793.0,98.2077,98.2359,98.1419,98.1419,41793.0
2022-01-07 12:20:00,104.39,104.39,104.33,104.35,16649.0,98.1419,98.1419,98.0855,98.1043,16649.0
2022-01-07 12:25:00,104.34,104.39,104.32,104.38,21204.0,98.0949,98.1419,98.0761,98.1325,21204.0
2022-01-07 12:30:00,104.37,104.37,104.31,104.34,58200.0,98.1231,98.1231,98.0667,98.0949,58200.0
2022-01-07 12:35:00,104.34,104.35,104.25,104.31,18747.0,98.0949,98.1043,98.0102,98.0667,18747.0
2022-01-07 12:40:00,104.3,104.36,104.3,104.33,21843.0,98.0573,98.1137,98.0573,98.0855,21843.0
2022-01-07 12:45:00,104.33,104.44,104.3,104.34,31925.0,98.0855,98.1889,98.0573,98.0949,31925.0
2022-01-07 12:50:00,104.34,104.4,104.34,104.39,23557.0,98.0949,98.1513,98.0949,98.1419,23557.0
2022-01-07 12:55:00,104.39,104.42,104.36,104.42,20605.0,98.1419,98.1701,98.1137,98.1701,20605.0
2022-01-07 13:00:00,104.38,104.44,104.34,104.4,51123.0,98.1325,98.1889,98.0949,98.1513,51123.0
2022-01-07 13:05:00,104.4,104.45,104.39,104.43,21225.0,98.1513,98.1983,98.1419,98.1795,21225.0
2022-01-07 13:10:00,104.44,104.46,104.42,104.45,16720.0,98.1889,98.2077,98.1701,98.1983,16720.0
2022-01-07 13:15:00,104.43,104.48,104.4,104.44,31548.0,98.1795,98.2265,98.1513,98.1889,31548.0
2022-01-07 13:20:00,104.45,104.45,104.39,104.39,19119.0,98.1983,98.1983,98.1419,98.1419,19119.0
2022-01-07 13:25:00,104.39,104.4,104.34,104.36,27192.0,98.1419,98.1513,98.0949,98.1137,27192.0
2022-01-07 13:30:00,104.35,104.44,104.35,104.44,4989.0,98.1043,98.1889,98.1043,98.1889,4989.0
2022-01-07 13:35:00,104.44,104.47,104.39,104.39,12704.0,98.1889,98.2171,98.1419,98.1419,12704.0
2022-01-07 13:40:00,104.4,104.44,104.39,104.42,6460.0,98.1513,98.1889,98.1419,98.1701,6460.0
2022-01-07 13:45:00,104.41,104.41,104.38,104.38,7515.0,98.1607,98.1607,98.1325,98.1325,7515.0
2022-01-07 13:50:00,104.37,104.39,104.31,104.36,18723.0,98.1231,98.1419,98.0667,98.1137,18723.0
2022-01-07 13:55:00,104.36,104.4,104.35,104.36,9622.0,98.1137,98.1513,98.1043,98.1137,9622.0
2022-01-07 14:00:00,104.36,104.39,104.34,104.34,52280.0,98.1137,98.1419,98.0949,98.0949,52280.0
2022-01-07 14:05:00,104.35,104.38,104.29,104.35,15040.0,98.1043,98.1325,98.0478,98.1043,15040.0
2022-01-07 14:10:00,104.35,104.38,104.34,104.35,4359.0,98.1043,98.1325,98.0949,98.1043,4359.0
2022-01-07 14:15:00,104.35,104.36,104.34,104.34,22270.0,98.1043,98.1137,98.0949,98.0949,22270.0
2022-01-07 14:20:00,104.33,104.33,104.24,104.24,33639.0,98.0855,98.0855,98.0008,98.0008,33639.0
2022-01-07 14:25:00,104.24,104.3,104.2,104.3,40258.0,98.0008,98.0573,97.9632,98.0573,40258.0
2022-01-07 14:30:00,104.29,104.31,104.27,104.29,21463.0,98.0478,98.0667,98.029,98.0478,21463.0
2022-01-07 14:35:00,104.3,104.4,104.28,104.4,42031.0,98.0573,98.1513,98.0384,98.1513,42031.0
2022-01-07 14:40:00,104.39,104.45,104.37,104.42,14661.0,98.1419,98.1983,98.1231,98.1701,14661.0
2022-01-07 14:45:00,104.42,104.49,104.39,104.44,49993.0,98.1701,98.2359,98.1419,98.1889,49993.0
2022-01-07 14:50:00,104.44,104.5,104.41,104.48,40976.0,98.1889,98.2453,98.1607,98.2265,40976.0
2022-01-07 14:55:00,104.48,104.5,104.46,104.46,25059.0,98.2265,98.2453,98.2077,98.2077,25059.0
2022-01-07 15:00:00,104.47,104.51,104.46,104.5,40395.0,98.2171,98.2547,98.2077,98.2453,40395.0
2022-01-07 15:05:00,104.5,104.56,104.49,104.5,48104.0,98.2453,98.3017,98.2359,98.2453,48104.0
2022-01-07 15:10:00,104.5,104.5,104.39,104.4,10297.0,98.2453,98.2453,98.1419,98.1513,10297.0
2022-01-07 15:15:00,104.4,104.44,104.4,104.44,16506.0,98.1513,98.1889,98.1513,98.1889,16506.0
2022-01-07 15:20:00,104.43,104.46,104.38,104.39,30675.0,98.1795,98.2077,98.1325,98.1419,30675.0
2022-01-07 15:25:00,104.38,104.38,104.32,104.37,27307.0,98.1325,98.1325,98.0761,98.1231,27307.0
2022-01-07 15:30:00,104.37,104.47,104.34,104.38,38781.0,98.1231,98.2171,98.0949,98.1325,38781.0
2022-01-07 15:35:00,104.37,104.44,104.35,104.42,54288.0,98.1231,98.1889,98.1043,98.1701,54288.0
2022-01-07 15:40:00,104.42,104.44,104.34,104.35,41987.0,98.1701,98.1889,98.0949,98.1043,41987.0
2022-01-07 15:45:00,104.34,104.42,104.32,104.38,83827.0,98.0949,98.1701,98.0761,98.1325,83827.0
2022-01-07 15:50:00,104.38,104.42,104.29,104.3,120572.0,98.1325,98.1701,98.0478,98.0573,120572.0
2022-01-07 15:55:00,104.3,104.36,104.24,104.25,90631.0,98.0573,98.1137,98.0008,98.0102,90631.0
2022-01-10 09:30:00,103.55,103.56,103.2,103.25,177512.0,97.3521,97.3615,97.0231,97.0701,177512.0
2022-01-10 09:35:00,103.25,103.25,103.13,103.25,107407.0,97.0701,97.0701,96.9573,97.0701,107407.0
2022-01-10 09:40:00,103.25,103.29,103.11,103.15,97609.0,97.0701,97.1077,96.9385,96.9761,97609.0
2022-01-10 09:45:00,103.15,103.16,102.97,103.02,157907.0,96.9761,96.9855,96.8069,96.8539,157907.0
2022-01-10 09:50:00,103.04,103.1,102.89,102.9,82352.0,96.8727,96.9291,96.7316,96.741,82352.0
2022-01-10 09:55:00,102.91,102.95,102.78,102.84,177346.0,96.7504,96.7881,96.6282,96.6846,177346.0
2022-01-10 10:00:00,102.84,102.84,102.66,102.67,86335.0,96.6846,96.6846,96.5154,96.5248,86335.0
2022-01-10 10:05:00,102.67,102.89,102.67,102.87,52395.0,96.5248,96.7316,96.5248,96.7128,52395.0
2022-01-10 10:10:00,102.84,102.84,102.54,102.55,143061.0,96.6846,96.6846,96.4026,96.412,143061.0
2022-01-10 10:15:00,102.54,102.66,102.49,102.51,104927.0,96.4026,96.5154,96.3556,96.3744,104927.0
2022-01-10 10:20:00,102.51,102.62,102.51,102.58,86300.0,96.3744,96.4778,96.3744,96.4402,86300.0
2022-01-10 10:25:00,102.58,102.66,102.57,102.62,103952.0,96.4402,96.5154,96.4308,96.4778,103952.0
2022-01-10 10:30:00,102.62,102.72,102.56,102.61,122052.0,96.4778,96.5718,96.4214,96.4684,122052.0
2022-01-10 10:35:00,102.6,102.63,102.5,102.52,147359.0,96.459,96.4872,96.365,96.3838,147359.0
2022-01-10 10:40:00,102.53,102.56,102.38,102.43,100247.0,96.3932,96.4214,96.2522,96.2992,100247.0
2022-01-10 10:45:00,102.44,102.51,102.31,102.36,135472.0,96.3086,96.3744,96.1864,96.2334,135472.0
2022-01-10 10:50:00,102.35,102.51,102.32,102.47,39618.0,96.224,96.3744,96.1958,96.3368,39618.0
2022-01-10 10:55:00,102.48,102.55,102.37,102.51,30906.0,96.3462,96.412,96.2428,96.3744,30906.0
2022-01-10 11:00:00,102.49,102.52,102.39,102.51,47801.0,96.3556,96.3838,96.2616,96.3744,47801.0
2022-01-10 11:05:00,102.49,102.63,102.49,102.62,53385.0,96.3556,96.4872,96.3556,96.4778,53385.0
2022-01-10 11:10:00,102.62,102.78,102.59,102.73,41101.0,96.4778,96.6282,96.4496,96.5812,41101.0
2022-01-10 11:15:00,102.73,102.88,102.66,102.85,78828.0,96.5812,96.7222,96.5154,96.694,78828.0
2022-01-10 11:20:00,102.84,102.94,102.81,102.93,77026.0,96.6846,96.7787,96.6564,96.7693,77026.0
2022-01-10 11:25:00,102.91,103.0,102.89,102.98,200951.0,96.7504,96.8351,96.7316,96.8163,200951.0
2022-01-10 11:30:00,102.98,102.98,102.83,102.84,153798.0,96.8163,96.8163,96.6752,96.6846,153798.0
2022-01-10 11:35:00,102.85,102.85,102.71,102.74,89512.0,96.694,96.694,96.5624,96.5906,89512.0
2022-01-10 11:40:00,102.73,102.73,102.63,102.72,63904.0,96.5812,96.5812,96.4872,96.5718,63904.0
2022-01-10 11:45:00,102.72,102.79,102.68,102.75,166458.0,96.5718,96.6376,96.5342,96.6,166458.0
2022-01-10 11:50:00,102.74,102.79,102.66,102.71,173825.0,96.5906,96.6376,96.5154,96.5624,173825.0
2022-01-10 11:55:00,102.71,102.88,102.69,102.88,92015.0,96.5624,96.7222,96.5436,96.7222,92015.0
2022-01-10 12:00:00,102.87,102.87,102.71,102.72,362072.0,96.7128,96.7128,96.5624,96.5718,362072.0
2022-01-10 12:05:00,102.72,102.75,102.63,102.63,116312.0,96.5718,96.6,96.4872,96.4872,116312.0
2022-01-10 12:10:00,102.62,102.76,102.62,102.73,77960.0,96.4778,96.6094,96.4778,96.5812,77960.0
2022-01-10 12:15:00,102.73,102.74,102.64,102.64,56966.0,96.5812,96.5906,96.4966,96.4966,56966.0
2022-01-10 12:20:00,102.64,102.67,102.61,102.63,53541.0,96.4966,96.5248,96.4684,96.4872,53541.0
2022-01-10 12:25:00,102.64,102.68,102.61,102.63,63494.0,96.4966,96.5342,96.4684,96.4872,63494.0
2022-01-10 12:30:00,102.63,102.65,102.56,102.61,73703.0,96.4872,96.506,96.4214,96.4684,73703.0
2022-01-10 12:35:00,102.6,102.63,102.58,102.59,65329.0,96.459,96.4872,96.4402,96.4496,65329.0
2022-01-10 12:40:00,102.59,102.75,102.56,102.63,55942.0,96.4496,96.6,96.4214,96.4872,55942.0
2022-01-10 12:45:00,102.63,102.76,102.62,102.66,112251.0,96.4872,96.6094,96.4778,96.5154,112251.0
2022-01-10 12:50:00,102.66,102.98,102.63,102.9,224635.0,96.5154,96.8163,96.4872,96.741,224635.0
2022-01-10 12:55:00,102.9,102.9,102.78,102.8,74855.0,96.741,96.741,96.6282,96.647,74855.0
2022-01-10 13:00:00,102.79,102.93,102.76,102.84,219331.0,96.6376,96.7693,96.6094,96.6846,219331.0
2022-01-10 13:05:00,102.83,102.95,102.83,102.89,49943.0,96.6752,96.7881,96.6752,96.7316,49943.0
2022-01-10 13:10:00,102.89,102.99,102.88,102.98,240130.0,96.7316,96.8257,96.7222,96.8163,240130.0
2022-01-10 13:15:00,102.97,103.01,102.93,103.01,174960.0,96.8069,96.8445,96.7693,96.8445,174960.0
2022-01-10 13:20:00,103.01,103.11,102.94,103.08,97401.0,96.8445,96.9385,96.7787,96.9103,97401.0
2022-01-10 13:25:00,103.08,103.12,103.04,103.07,59873.0,96.9103,96.9479,96.8727,96.9009,59873.0
2022-01-10 13:30:00,103.06,103.14,103.01,103.05,48204.0,96.8915,96.9667,96.8445,96.8821,48204.0
2022-01-10 13:35:00,103.05,103.09,103.01,103.03,126934.0,96.8821,96.9197,96.8445,96.8633,126934.0
2022-01-10 13:40:00,103.03,103.21,103.01,103.2,66497.0,96.8633,97.0325,96.8445,97.0231,66497.0
2022-01-10 13:45:00,103.2,103.27,103.14,103.25,103402.0,97.0231,97.0889,96.9667,97.0701,103402.0
2022-01-10 13:50:00,103.25,103.38,103.24,103.35,104377.0,97.0701,97.1923,97.0607,97.1641,104377.0
2022-01-10 13:55:00,103.35,103.38,103.21,103.32,124268.0,97.1641,97.1923,97.0325,97.1359,124268.0
2022-01-10 14:00:00,103.33,103.46,103.28,103.46,105132.0,97.1453,97.2675,97.0983,97.2675,105132.0
2022-01-10 14:05:00,103.45,103.55,103.41,103.54,48635.0,97.2581,97.3521,97.2205,97.3427,48635.0
2022-01-10 14:10:00,103.54,103.54,103.45,103.47,82853.0,97.3427,97.3427,97.2581,97.2769,82853.0
2022-01-10 14:15:00,103.47,103.61,103.46,103.53,113375.0,97.2769,97.4085,97.2675,97.3333,113375.0
2022-01-10 14:20:00,103.52,103.57,103.5,103.52,60281.0,97.3239,97.3709,97.3051,97.3239,60281.0
2022-01-10 14:25:00,103.51,103.58,103.48,103.56,48597.0,97.3145,97.3803,97.2863,97.3615,48597.0
2022-01-10 14:30:00,103.57,103.63,103.51,103.63,61422.0,97.3709,97.4274,97.3145,97.4274,61422.0
2022-01-10 14:35:00,103.63,103.68,103.58,103.6,150586.0,97.4274,97.4744,97.3803,97.3991,150586.0
2022-01-10 14:40:00,103.6,103.7,103.53,103.53,72049.0,97.3991,97.4932,97.3333,97.3333,72049.0
2022-01-10 14:45:00,103.54,103.58,103.53,103.56,41101.0,97.3427,97.3803,97.3333,97.3615,41101.0
2022-01-10 14:50:00,103.56,103.56,103.36,103.37,56310.0,97.3615,97.3615,97.1735,97.1829,56310.0
2022-01-10 14:55:00,103.38,103.52,103.36,103.51,65749.0,97.1923,97.3239,97.1735,97.3145,65749.0
2022-01-10 15:00:00,103.51,103.6,103.43,103.45,137344.0,97.3145,97.3991,97.2393,97.2581,137344.0
2022-01-10 15:05:00,103.46,103.47,103.25,103.33,187471.0,97.2675,97.2769,97.0701,97.1453,187471.0
2022-01-10 15:10:00,103.34,103.46,103.3,103.32,166136.0,97.1547,97.2675,97.1171,97.1359,166136.0
2022-01-10 15:15:00,103.32,103.48,103.26,103.4,211787.0,97.1359,97.2863,97.0795,97.2111,211787.0
2022-01-10 15:20:00,103.4,103.45,103.34,103.43,88889.0,97.2111,97.2581,97.1547,97.2393,88889.0
2022-01-10 15:25:00,103.43,103.49,103.41,103.45,86810.0,97.2393,97.2957,97.2205,97.2581,86810.0
2022-01-10 15:30:00,103.44,103.55,103.37,103.55,102173.0,97.2487,97.3521,97.1829,97.3521,102173.0
2022-01-10 15:35:00,103.56,103.6,103.48,103.53,106835.0,97.3615,97.3991,97.2863,97.3333,106835.0
2022-01-10 15:40:00,103.54,103.69,103.5,103.58,248422.0,97.3427,97.4838,97.3051,97.3803,248422.0
2022-01-10 15:45:00,103.58,103.73,103.56,103.69,319768.0,97.3803,97.5214,97.3615,97.4838,319768.0
2022-01-10 15:50:00,103.69,103.82,103.64,103.79,239584.0,97.4838,97.606,97.4368,97.5778,239584.0
2022-01-10 15:55:00,103.79,103.97,103.78,103.92,1093680.0,97.5778,97.747,97.5684,97.7,1093680.0
2022-01-11 09:30:00,104.09,104.09,103.84,103.87,105379.0,97.8598,97.8598,97.6248,97.653,105379.0
2022-01-11 09:35:00,103.84,103.99,103.84,103.87,68573.0,97.6248,97.7658,97.6248,97.653,68573.0
2022-01-11 09:40:00,103.87,103.88,103.58,103.7,90340.0,97.653,97.6624,97.3803,97.4932,90340.0
2022-01-11 09:45:00,103.7,103.73,103.58,103.66,43093.0,97.4932,97.5214,97.3803,97.4556,43093.0
2022-01-11 09:50:00,103.66,103.9,103.6,103.7,75713.0,97.4556,97.6812,97.3991,97.4932,75713.0
2022-01-11 09:55:00,103.68,103.83,103.59,103.77,96562.0,97.4744,97.6154,97.3897,97.559,96562.0
2022-01-11 10:00:00,103.76,104.05,103.73,104.03,29288.0,97.5496,97.8222,97.5214,97.8034,29288.0
2022-01-11 10:05:00,104.06,104.13,104.0,104.04,80363.0,97.8316,97.8974,97.7752,97.8128,80363.0
2022-01-11 10:10:00,104.01,104.13,104.01,104.04,30923.0,97.7846,97.8974,97.7846,97.8128,30923.0
2022-01-11 10:15:00,104.06,104.1,103.93,104.06,56169.0,97.8316,97.8692,97.7094,97.8316,56169.0
2022-01-11 10:20:00,104.07,104.14,104.03,104.03,49380.0,97.841,97.9068,97.8034,97.8034,49380.0
2022-01-11 10:25:00,104.05,104.14,103.98,104.09,42941.0,97.8222,97.9068,97.7564,97.8598,42941.0
2022-01-11 10:30:00,104.09,104.24,103.93,103.94,73292.0,97.8598,98.0008,97.7094,97.7188,73292.0
2022-01-11 10:35:00,103.93,104.0,103.9,103.96,48025.0,97.7094,97.7752,97.6812,97.7376,48025.0
2022-01-11 10:40:00,103.95,103.96,103.73,103.78,30800.0,97.7282,97.7376,97.5214,97.5684,30800.0
2022-01-11 10:45:00,103.76,103.92,103.74,103.81,54060.0,97.5496,97.7,97.5308,97.5966,54060.0
2022-01-11 10:50:00,103.8,103.87,103.75,103.86,23927.0,97.5872,97.653,97.5402,97.6436,23927.0
2022-01-11 10:55:00,103.87,103.96,103.83,103.93,30271.0,97.653,97.7376,97.6154,97.7094,30271.0
2022-01-11 11:00:00,103.94,104.21,103.93,104.16,73214.0,97.7188,97.9726,97.7094,97.9256,73214.0
2022-01-11 11:05:00,104.15,104.24,104.12,104.14,38280.0,97.9162,98.0008,97.888,97.9068,38280.0
2022-01-11 11:10:00,104.15,104.37,104.14,104.35,126235.0,97.9162,98.1231,97.9068,98.1043,126235.0
2022-01-11 11:15:00,104.35,104.53,104.32,104.5,55671.0,98.1043,98.2735,98.0761,98.2453,55671.0
2022-01-11 11:20:00,104.53,104.57,104.41,104.49,39752.0,98.2735,98.3111,98.1607,98.2359,39752.0
2022-01-11 11:25:00,104.49,104.55,104.48,104.54,26507.0,98.2359,98.2923,98.2265,98.2829,26507.0
2022-01-11 11:30:00,104.53,104.54,104.49,104.52,18773.0,98.2735,98.2829,98.2359,98.2641,18773.0
2022-01-11 11:35:00,104.53,104.68,104.53,104.66,44808.0,98.2735,98.4145,98.2735,98.3957,44808.0
2022-01-11 11:40:00,104.66,104.81,104.65,104.74,42746.0,98.3957,98.5367,98.3863,98.4709,42746.0
2022-01-11 11:45:00,104.76,104.76,104.6,104.63,23527.0,98.4897,98.4897,98.3393,98.3675,23527.0
2022-01-11 11:50:00,104.63,104.75,104.63,104.71,25594.0,98.3675,98.4803,98.3675,98.4427,25594.0
2022-01-11 11:55:00,104.71,104.74,104.68,104.74,12506.0,98.4427,98.4709,98.4145,98.4709,12506.0
2022-01-11 12:00:00,104.75,104.77,104.7,104.73,23677.0,98.4803,98.4991,98.4333,98.4615,23677.0
2022-01-11 12:05:00,104.75,104.78,104.73,104.76,13963.0,98.4803,98.5085,98.4615,98.4897,13963.0
2022-01-11 12:10:00,104.78,104.79,104.74,104.78,6657.0,98.5085,98.5179,98.4709,98.5085,6657.0
2022-01-11 12:15:00,104.78,104.8,104.71,104.76,8502.0,98.5085,98.5273,98.4427,98.4897,8502.0
2022-01-11 12:20:00,104.76,104.77,104.73,104.73,8020.0,98.4897,98.4991,98.4615,98.4615,8020.0
2022-01-11 12:25:00,104.75,104.75,104.57,104.59,18886.0,98.4803,98.4803,98.3111,98.3299,18886.0
2022-01-11 12:30:00,104.59,104.67,104.56,104.64,8765.0,98.3299,98.4051,98.3017,98.3769,8765.0
2022-01-11 12:35:00,104.64,104.7,104.62,104.65,14701.0,98.3769,98.4333,98.3581,98.3863,14701.0
2022-01-11 12:40:00,104.65,104.72,104.64,104.71,13767.0,98.3863,98.4521,98.3769,98.4427,13767.0
2022-01-11 12:45:00,104.71,104.73,104.68,104.69,34286.0,98.4427,98.4615,98.4145,98.4239,34286.0
2022-01-11 12:50:00,104.69,104.77,104.68,104.77,7338.0,98.4239,98.4991,98.4145,98.4991,7338.0
2022-01-11 12:55:00,104.77,104.78,104.72,104.77,4307.0,98.4991,98.5085,98.4521,98.4991,4307.0
2022-01-11 13:00:00,104.76,104.76,104.65,104.72,9016.0,98.4897,98.4897,98.3863,98.4521,9016.0
2022-01-11 13:05:00,104.71,104.71,104.62,104.67,15826.0,98.4427,98.4427,98.3581,98.4051,15826.0
2022-01-11 13:10:00,104.67,104.76,104.67,104.75,54945.0,98.4051,98.4897,98.4051,98.4803,54945.0
2022-01-11 13:15:00,104.74,104.83,104.74,104.83,86530.0,98.4709,98.5555,98.4709,98.5555,86530.0
2022-01-11 13:20:00,104.83,104.91,104.83,104.9,81553.0,98.5555,98.6307,98.5555,98.6213,81553.0
2022-01-11 13:25:00,104.89,104.89,104.84,104.85,99030.0,98.6119,98.6119,98.5649,98.5743,99030.0
2022-01-11 13:30:00,104.86,104.9,104.85,104.88,138758.0,98.5837,98.6213,98.5743,98.6025,138758.0
2022-01-11 13:35:00,104.89,104.91,104.87,104.9,103897.0,98.6119,98.6307,98.5931,98.6213,103897.0
2022-01-11 13:40:00,104.9,104.93,104.88,104.91,127585.0,98.6213,98.6495,98.6025,98.6307,127585.0
2022-01-11 13:45:00,104.92,104.97,104.89,104.91,133098.0,98.6401,98.6871,98.6119,98.6307,133098.0
2022-01-11 13:50:00,104.91,104.95,104.91,104.93,106152.0,98.6307,98.6683,98.6307,98.6495,106152.0
2022-01-11 13:55:00,104.94,104.98,104.93,104.97,107288.0,98.6589,98.6965,98.6495,98.6871,107288.0
2022-01-11 14:00:00,104.97,104.98,104.91,104.94,120557.0,98.6871,98.6965,98.6307,98.6589,120557.0
2022-01-11 14:05:00,104.94,104.96,104.85,104.88,148278.0,98.6589,98.6777,98.5743,98.6025,148278.0
2022-01-11 14:10:00,104.89,104.92,104.87,104.91,130179.0,98.6119,98.6401,98.5931,98.6307,130179.0
2022-01-11 14:15:00,104.91,104.95,104.9,104.94,83376.0,98.6307,98.6683,98.6213,98.6589,83376.0
2022-01-11 14:20:00,104.94,104.94,104.89,104.93,160179.0,98.6589,98.6589,98.6119,98.6495,160179.0
2022-01-11 14:25:00,104.93,104.96,104.91,104.96,175133.0,98.6495,98.6777,98.6307,98.6777,175133.0
2022-01-11 14:30:00,104.95,104.96,104.89,104.91,165992.0,98.6683,98.6777,98.6119,98.6307,165992.0
2022-01-11 14:35:00,104.91,104.99,104.89,104.98,165278.0,98.6307,98.706,98.6119,98.6965,165278.0
2022-01-11 14:40:00,104.97,105.01,104.96,105.01,93955.0,98.6871,98.7248,98.6777,98.7248,93955.0
2022-01-11 14:45:00,105.01,105.06,104.99,105.06,151422.0,98.7248,98.7718,98.706,98.7718,151422.0
2022-01-11 14:50:00,105.06,105.09,105.03,105.07,175482.0,98.7718,98.8,98.7436,98.7812,175482.0
2022-01-11 14:55:00,105.07,105.14,105.05,105.05,87187.0,98.7812,98.847,98.7624,98.7624,87187.0
2022-01-11 15:00:00,105.06,105.12,105.05,105.1,219148.0,98.7718,98.8282,98.7624,98.8094,219148.0
2022-01-11 15:05:00,105.1,105.19,105.1,105.14,152418.0,98.8094,98.894,98.8094,98.847,152418.0
2022-01-11 15:10:00,105.14,105.14,105.09,105.14,111307.0,98.847,98.847,98.8,98.847,111307.0
2022-01-11 15:15:00,105.14,105.17,105.1,105.12,119281.0,98.847,98.8752,98.8094,98.8282,119281.0
2022-01-11 15:20:00,105.12,105.18,105.11,105.12,166738.0,98.8282,98.8846,98.8188,98.8282,166738.0
2022-01-11 15:25:00,105.11,105.17,105.1,105.15,140776.0,98.8188,98.8752,98.8094,98.8564,140776.0
2022-01-11 15:30:00,105.14,105.19,105.11,105.12,190364.0,98.847,98.894,98.8188,98.8282,190364.0
2022-01-11 15:35:00,105.12,105.15,105.06,105.07,144754.0,98.8282,98.8564,98.7718,98.7812,144754.0
2022-01-11 15:40:00,105.07,105.11,105.04,105.11,172796.0,98.7812,98.8188,98.753,98.8188,172796.0
2022-01-11 15:45:00,105.1,105.12,105.06,105.07,183838.0,98.8094,98.8282,98.7718,98.7812,183838.0
2022-01-11 15:50:00,105.07,105.09,104.97,105.04,210938.0,98.7812,98.8,98.6871,98.753,210938.0
2022-01-11 15:55:00,105.05,105.2,105.04,105.18,255927.0,98.7624,98.9034,98.753,98.8846,255927.0
2022-01-12 09:30:00,105.79,106.02,105.77,105.91,115159.0,99.4581,99.6743,99.4393,99.5709,115159.0
2022-01-12 09:35:00,105.91,105.92,105.73,105.89,116183.0,99.5709,99.5803,99.4017,99.5521,116183.0
2022-01-12 09:40:00,105.91,105.93,105.69,105.77,60156.0,99.5709,99.5897,99.3641,99.4393,60156.0
2022-01-12 09:45:00,105.77,105.82,105.7,105.81,72185.0,99.4393,99.4863,99.3735,99.4769,72185.0
2022-01-12 09:50:00,105.83,105.96,105.77,105.93,31364.0,99.4957,99.6179,99.4393,99.5897,31364.0
2022-01-12 09:55:00,105.94,106.0,105.87,105.99,34506.0,99.5991,99.6555,99.5333,99.6461,34506.0
2022-01-12 10:00:00,106.0,106.04,105.91,105.94,48806.0,99.6555,99.6931,99.5709,99.5991,48806.0
2022-01-12 10:05:00,105.94,106.03,105.85,106.03,80696.0,99.5991,99.6837,99.5145,99.6837,80696.0
2022-01-12 10:10:00,106.04,106.08,106.02,106.05,17749.0,99.6931,99.7307,99.6743,99.7025,17749.0
2022-01-12 10:15:00,106.06,106.06,105.97,106.03,23810.0,99.7119,99.7119,99.6273,99.6837,23810.0
2022-01-12 10:20:00,106.02,106.05,105.99,106.01,23897.0,99.6743,99.7025,99.6461,99.6649,23897.0
2022-01-12 10:25:00,106.01,106.03,105.94,105.95,33980.0,99.6649,99.6837,99.5991,99.6085,33980.0
2022-01-12 10:30:00,105.96,105.96,105.77,105.84,39067.0,99.6179,99.6179,99.4393,99.5051,39067.0
2022-01-12 10:35:00,105.84,105.89,105.66,105.66,22823.0,99.5051,99.5521,99.3358,99.3358,22823.0
2022-01-12 10:40:00,105.66,105.74,105.51,105.61,72101.0,99.3358,99.4111,99.1948,99.2888,72101.0
2022-01-12 10:45:00,105.6,105.71,105.59,105.6,20346.0,99.2794,99.3829,99.27,99.2794,20346.0
2022-01-12 10:50:00,105.61,105.63,105.52,105.58,14667.0,99.2888,99.3076,99.2042,99.2606,14667.0
2022-01-12 10:55:00,105.57,105.66,105.52,105.63,36059.0,99.2512,99.3358,99.2042,99.3076,36059.0
2022-01-12 11:00:00,105.64,105.73,105.58,105.59,30238.0,99.317,99.4017,99.2606,99.27,30238.0
2022-01-12 11:05:00,105.61,105.62,105.37,105.46,61356.0,99.2888,99.2982,99.0632,99.1478,61356.0
2022-01-12 11:10:00,105.48,105.51,105.4,105.41,31380.0,99.1666,99.1948,99.0914,99.1008,31380.0
2022-01-12 11:15:00,105.39,105.48,105.3,105.45,41655.0,99.082,99.1666,98.9974,99.1384,41655.0
2022-01-12 11:20:00,105.43,105.5,105.4,105.5,13345.0,99.1196,99.1854,99.0914,99.1854,13345.0
2022-01-12 11:25:00,105.49,105.61,105.46,105.58,17815.0,99.176,99.2888,99.1478,99.2606,17815.0
2022-01-12 11:30:00,105.59,105.7,105.58,105.68,10970.0,99.27,99.3735,99.2606,99.3547,10970.0
2022-01-12 11:35:00,105.68,105.74,105.65,105.7,12999.0,99.3547,99.4111,99.3264,99.3735,12999.0
2022-01-12 11:40:00,105.71,105.8,105.67,105.69,38733.0,99.3829,99.4675,99.3453,99.3641,38733.0
2022-01-12 11:45:00,105.68,105.75,105.67,105.69,21838.0,99.3547,99.4205,99.3453,99.3641,21838.0
2022-01-12 11:50:00,105.69,105.77,105.68,105.77,9436.0,99.3641,99.4393,99.3547,99.4393,9436.0
2022-01-12 11:55:00,105.78,105.78,105.67,105.72,11111.0,99.4487,99.4487,99.3453,99.3923,11111.0
2022-01-12 12:00:00,105.73,105.77,105.7,105.73,13913.0,99.4017,99.4393,99.3735,99.4017,13913.0
2022-01-12 12:05:00,105.74,105.74,105.6,105.66,17851.0,99.4111,99.4111,99.2794,99.3358,17851.0
2022-01-12 12:10:00,105.66,105.69,105.61,105.68,11673.0,99.3358,99.3641,99.2888,99.3547,11673.0
2022-01-12 12:15:00,105.68,105.77,105.64,105.75,20058.0,99.3547,99.4393,99.317,99.4205,20058.0
2022-01-12 12:20:00,105.74,105.76,105.72,105.76,8100.0,99.4111,99.4299,99.3923,99.4299,8100.0
2022-01-12 12:25:00,105.77,105.81,105.73,105.74,43700.0,99.4393,99.4769,99.4017,99.4111,43700.0
2022-01-12 12:30:00,105.75,105.79,105.74,105.77,9535.0,99.4205,99.4581,99.4111,99.4393,9535.0
2022-01-12 12:35:00,105.78,105.87,105.78,105.78,15998.0,99.4487,99.5333,99.4487,99.4487,15998.0
2022-01-12 12:40:00,105.81,105.83,105.79,105.8,7157.0,99.4769,99.4957,99.4581,99.4675,7157.0
2022-01-12 12:45:00,105.8,105.83,105.77,105.82,8476.0,99.4675,99.4957,99.4393,99.4863,8476.0
2022-01-12 12:50:00,105.84,105.91,105.83,105.9,7300.0,99.5051,99.5709,99.4957,99.5615,7300.0
2022-01-12 12:55:00,105.9,105.94,105.9,105.92,9722.0,99.5615,99.5991,99.5615,99.5803,9722.0
2022-01-12 13:00:00,105.91,105.91,105.83,105.88,61515.0,99.5709,99.5709,99.4957,99.5427,61515.0
2022-01-12 13:05:00,105.88,105.88,105.85,105.87,15871.0,99.5427,99.5427,99.5145,99.5333,15871.0
2022-01-12 13:10:00,105.87,105.9,105.76,105.8,22574.0,99.5333,99.5615,99.4299,99.4675,22574.0
2022-01-12 13:15:00,105.78,105.78,105.73,105.78,25893.0,99.4487,99.4487,99.4017,99.4487,25893.0
2022-01-12 13:20:00,105.78,105.78,105.73,105.75,10513.0,99.4487,99.4487,99.4017,99.4205,10513.0
2022-01-12 13:25:00,105.74,105.82,105.72,105.76,21959.0,99.4111,99.4863,99.3923,99.4299,21959.0
2022-01-12 13:30:00,105.74,105.79,105.7,105.78,23864.0,99.4111,99.4581,99.3735,99.4487,23864.0
2022-01-12 13:35:00,105.78,105.79,105.7,105.74,14454.0,99.4487,99.4581,99.3735,99.4111,14454.0
2022-01-12 13:40:00,105.74,105.77,105.74,105.75,27443.0,99.4111,99.4393,99.4111,99.4205,27443.0
2022-01-12 13:45:00,105.75,105.8,105.73,105.75,28130.0,99.4205,99.4675,99.4017,99.4205,28130.0
2022-01-12 13:50:00,105.74,105.75,105.64,105.67,79566.0,99.4111,99.4205,99.317,99.3453,79566.0
2022-01-12 13:55:00,105.65,105.7,105.65,105.66,15725.0,99.3264,99.3735,99.3264,99.3358,15725.0
2022-01-12 14:00:00,105.65,105.67,105.56,105.59,92767.0,99.3264,99.3453,99.2418,99.27,92767.0
2022-01-12 14:05:00,105.59,105.66,105.58,105.62,26203.0,99.27,99.3358,99.2606,99.2982,26203.0
2022-01-12 14:10:00,105.61,105.69,105.6,105.68,15227.0,99.2888,99.3641,99.2794,99.3547,15227.0
2022-01-12 14:15:00,105.69,105.71,105.68,105.69,29944.0,99.3641,99.3829,99.3547,99.3641,29944.0
2022-01-12 14:20:00,105.69,105.78,105.69,105.77,11689.0,99.3641,99.4487,99.3641,99.4393,11689.0
2022-01-12 14:25:00,105.77,105.82,105.77,105.81,23428.0,99.4393,99.4863,99.4393,99.4769,23428.0
2022-01-12 14:30:00,105.81,105.82,105.7,105.73,52295.0,99.4769,99.4863,99.3735,99.4017,52295.0
2022-01-12 14:35:00,105.72,105.79,105.71,105.77,21051.0,99.3923,99.4581,99.3829,99.4393,21051.0
2022-01-12 14:40:00,105.76,105.77,105.68,105.68,113560.0,99.4299,99.4393,99.3547,99.3547,113560.0
2022-01-12 14:45:00,105.69,105.75,105.67,105.74,26280.0,99.3641,99.4205,99.3453,99.4111,26280.0
2022-01-12 14:50:00,105.75,105.79,105.75,105.77,26196.0,99.4205,99.4581,99.4205,99.4393,26196.0
2022-01-12 14:55:00,105.77,105.8,105.76,105.78,25515.0,99.4393,99.4675,99.4299,99.4487,25515.0
2022-01-12 15:00:00,105.78,105.81,105.64,105.69,217205.0,99.4487,99.4769,99.317,99.3641,217205.0
2022-01-12 15:05:00,105.69,105.7,105.63,105.63,41119.0,99.3641,99.3735,99.3076,99.3076,41119.0
2022-01-12 15:10:00,105.64,105.73,105.63,105.73,111997.0,99.317,99.4017,99.3076,99.4017,111997.0
2022-01-12 15:15:00,105.73,105.76,105.7,105.7,72034.0,99.4017,99.4299,99.3735,99.3735,72034.0
2022-01-12 15:20:00,105.71,105.76,105.69,105.71,67394.0,99.3829,99.4299,99.3641,99.3829,67394.0
2022-01-12 15:25:00,105.7,105.73,105.64,105.72,75202.0,99.3735,99.4017,99.317,99.3923,75202.0
2022-01-12 15:30:00,105.71,105.76,105.68,105.69,117623.0,99.3829,99.4299,99.3547,99.3641,117623.0
2022-01-12 15:35:00,105.69,105.74,105.65,105.68,117468.0,99.3641,99.4111,99.3264,99.3547,117468.0
2022-01-12 15:40:00,105.68,105.78,105.66,105.77,86275.0,99.3547,99.4487,99.3358,99.4393,86275.0
2022-01-12 15:45:00,105.77,105.86,105.76,105.79,139504.0,99.4393,99.5239,99.4299,99.4581,139504.0
2022-01-12 15:50:00,105.8,105.93,105.79,105.88,128679.0,99.4675,99.5897,99.4581,99.5427,128679.0
2022-01-12 15:55:00,105.88,105.91,105.76,105.8,111537.0,99.5427,99.5709,99.4299,99.4675,111537.0
2022-01-13 09:30:00,106.04,106.07,105.91,105.95,201399.0,99.6931,99.7213,99.5709,99.6085,201399.0
2022-01-13 09:35:00,105.95,106.05,105.9,106.04,64279.0,99.6085,99.7025,99.5615,99.6931,64279.0
2022-01-13 09:40:00,106.05,106.08,105.94,106.01,88777.0,99.7025,99.7307,99.5991,99.6649,88777.0
2022-01-13 09:45:00,106.02,106.02,105.94,106.01,46847.0,99.6743,99.6743,99.5991,99.6649,46847.0
2022-01-13 09:50:00,106.0,106.05,105.97,106.03,58225.0,99.6555,99.7025,99.6273,99.6837,58225.0
2022-01-13 09:55:00,106.01,106.12,106.01,106.03,66909.0,99.6649,99.7683,99.6649,99.6837,66909.0
2022-01-13 10:00:00,106.05,106.05,105.89,105.89,24208.0,99.7025,99.7025,99.5521,99.5521,24208.0
2022-01-13 10:05:00,105.91,105.91,105.83,105.84,29796.0,99.5709,99.5709,99.4957,99.5051,29796.0
2022-01-13 10:10:00,105.83,105.83,105.76,105.76,20477.0,99.4957,99.4957,99.4299,99.4299,20477.0
2022-01-13 10:15:00,105.76,105.78,105.61,105.64,40687.0,99.4299,99.4487,99.2888,99.317,40687.0
2022-01-13 10:20:00,105.64,105.69,105.63,105.67,35356.0,99.317,99.3641,99.3076,99.3453,35356.0
2022-01-13 10:25:00,105.67,105.69,105.6,105.69,32890.0,99.3453,99.3641,99.2794,99.3641,32890.0
2022-01-13 10:30:00,105.68,105.72,105.5,105.53,29260.0,99.3547,99.3923,99.1854,99.2136,29260.0
2022-01-13 10:35:00,105.53,105.57,105.48,105.53,36290.0,99.2136,99.2512,99.1666,99.2136,36290.0
2022-01-13 10:40:00,105.53,105.57,105.48,105.5,58804.0,99.2136,99.2512,99.1666,99.1854,58804.0
2022-01-13 10:45:00,105.5,105.57,105.46,105.5,126995.0,99.1854,99.2512,99.1478,99.1854,126995.0
2022-01-13 10:50:00,105.48,105.48,105.26,105.3,75602.0,99.1666,99.1666,98.9598,98.9974,75602.0
2022-01-13 10:55:00,105.32,105.45,105.32,105.43,56180.0,99.0162,99.1384,99.0162,99.1196,56180.0
2022-01-13 11:00:00,105.43,105.51,105.35,105.42,128467.0,99.1196,99.1948,99.0444,99.1102,128467.0
2022-01-13 11:05:00,105.41,105.51,105.4,105.47,67217.0,99.1008,99.1948,99.0914,99.1572,67217.0
2022-01-13 11:10:00,105.45,105.45,105.36,105.41,33675.0,99.1384,99.1384,99.0538,99.1008,33675.0
2022-01-13 11:15:00,105.4,105.48,105.39,105.44,71649.0,99.0914,99.1666,99.082,99.129,71649.0
2022-01-13 11:20:00,105.44,105.59,105.42,105.59,37394.0,99.129,99.27,99.1102,99.27,37394.0
2022-01-13 11:25:00,105.58,105.69,105.58,105.68,26902.0,99.2606,99.3641,99.2606,99.3547,26902.0
2022-01-13 11:30:00,105.68,105.71,105.63,105.68,42185.0,99.3547,99.3829,99.3076,99.3547,42185.0
2022-01-13 11:35:00,105.68,105.77,105.68,105.75,40067.0,99.3547,99.4393,99.3547,99.4205,40067.0
2022-01-13 11:40:00,105.76,105.78,105.74,105.75,15489.0,99.4299,99.4487,99.4111,99.4205,15489.0
2022-01-13 11:45:00,105.75,105.76,105.71,105.72,18397.0,99.4205,99.4299,99.3829,99.3923,18397.0
2022-01-13 11:50:00,105.71,105.75,105.66,105.75,38098.0,99.3829,99.4205,99.3358,99.4205,38098.0
2022-01-13 11:55:00,105.74,105.74,105.68,105.68,19548.0,99.4111,99.4111,99.3547,99.3547,19548.0
2022-01-13 12:00:00,105.68,105.68,105.49,105.5,22390.0,99.3547,99.3547,99.176,99.1854,22390.0
2022-01-13 12:05:00,105.5,105.55,105.48,105.52,28657.0,99.1854,99.2324,99.1666,99.2042,28657.0
2022-01-13 12:10:00,105.53,105.53,105.42,105.42,20593.0,99.2136,99.2136,99.1102,99.1102,20593.0
2022-01-13 12:15:00,105.41,105.41,105.11,105.15,228451.0,99.1008,99.1008,98.8188,98.8564,228451.0
2022-01-13 12:20:00,105.15,105.15,104.97,105.07,38606.0,98.8564,98.8564,98.6871,98.7812,38606.0
2022-01-13 12:25:00,105.08,105.11,105.04,105.06,93318.0,98.7906,98.8188,98.753,98.7718,93318.0
2022-01-13 12:30:00,105.07,105.16,104.97,105.14,73226.0,98.7812,98.8658,98.6871,98.847,73226.0
2022-01-13 12:35:00,105.15,105.22,105.09,105.18,70451.0,98.8564,98.9222,98.8,98.8846,70451.0
2022-01-13 12:40:00,105.18,105.18,105.08,105.08,26221.0,98.8846,98.8846,98.7906,98.7906,26221.0
2022-01-13 12:45:00,105.09,105.14,104.92,104.96,49687.0,98.8,98.847,98.6401,98.6777,49687.0
2022-01-13 12:50:00,104.95,105.07,104.93,105.02,32847.0,98.6683,98.7812,98.6495,98.7342,32847.0
2022-01-13 12:55:00,105.01,105.09,104.99,105.09,45086.0,98.7248,98.8,98.706,98.8,45086.0
2022-01-13 13:00:00,105.08,105.12,104.96,105.11,107545.0,98.7906,98.8282,98.6777,98.8188,107545.0
2022-01-13 13:05:00,105.1,105.23,105.07,105.19,40202.0,98.8094,98.9316,98.7812,98.894,40202.0
2022-01-13 13:10:00,105.18,105.22,105.1,105.16,21317.0,98.8846,98.9222,98.8094,98.8658,21317.0
2022-01-13 13:15:00,105.14,105.23,105.13,105.16,36752.0,98.847,98.9316,98.8376,98.8658,36752.0
2022-01-13 13:20:00,105.17,105.29,105.14,105.25,58468.0,98.8752,98.988,98.847,98.9504,58468.0
2022-01-13 13:25:00,105.25,105.28,105.14,105.23,29305.0,98.9504,98.9786,98.847,98.9316,29305.0
2022-01-13 13:30:00,105.22,105.23,105.15,105.16,24683.0,98.9222,98.9316,98.8564,98.8658,24683.0
2022-01-13 13:35:00,105.17,105.21,105.09,105.18,42545.0,98.8752,98.9128,98.8,98.8846,42545.0
2022-01-13 13:40:00,105.17,105.17,105.11,105.13,28353.0,98.8752,98.8752,98.8188,98.8376,28353.0
2022-01-13 13:45:00,105.13,105.2,105.13,105.2,17337.0,98.8376,98.9034,98.8376,98.9034,17337.0
2022-01-13 13:50:00,105.19,105.21,105.15,105.2,21959.0,98.894,98.9128,98.8564,98.9034,21959.0
2022-01-13 13:55:00,105.2,105.28,105.19,105.27,88344.0,98.9034,98.9786,98.894,98.9692,88344.0
2022-01-13 14:00:00,105.27,105.37,105.23,105.32,64706.0,98.9692,99.0632,98.9316,99.0162,64706.0
2022-01-13 14:05:00,105.32,105.33,105.27,105.31,26469.0,99.0162,99.0256,98.9692,99.0068,26469.0
2022-01-13 14:10:00,105.31,105.31,105.22,105.23,23422.0,99.0068,99.0068,98.9222,98.9316,23422.0
2022-01-13 14:15:00,105.23,105.25,105.06,105.13,82118.0,98.9316,98.9504,98.7718,98.8376,82118.0
2022-01-13 14:20:00,105.13,105.15,105.08,105.13,36968.0,98.8376,98.8564,98.7906,98.8376,36968.0
2022-01-13 14:25:00,105.13,105.13,105.04,105.05,30922.0,98.8376,98.8376,98.753,98.7624,30922.0
2022-01-13 14:30:00,105.06,105.07,104.96,105.05,43814.0,98.7718,98.7812,98.6777,98.7624,43814.0
2022-01-13 14:35:00,105.05,105.06,104.93,104.94,27436.0,98.7624,98.7718,98.6495,98.6589,27436.0
2022-01-13 14:40:00,104.94,105.02,104.94,105.01,35646.0,98.6589,98.7342,98.6589,98.7248,35646.0
2022-01-13 14:45:00,105.0,105.03,104.93,104.94,38487.0,98.7154,98.7436,98.6495,98.6589,38487.0
2022-01-13 14:50:00,104.93,105.02,104.93,104.99,72261.0,98.6495,98.7342,98.6495,98.706,72261.0
2022-01-13 14:55:00,105.0,105.07,104.99,105.04,23972.0,98.7154,98.7812,98.706,98.753,23972.0
2022-01-13 15:00:00,105.04,105.04,104.8,104.83,40597.0,98.753,98.753,98.5273,98.5555,40597.0
2022-01-13 15:05:00,104.86,104.9,104.79,104.8,54524.0,98.5837,98.6213,98.5179,98.5273,54524.0
2022-01-13 15:10:00,104.8,104.8,104.68,104.74,47040.0,98.5273,98.5273,98.4145,98.4709,47040.0
2022-01-13 15:15:00,104.73,104.82,104.69,104.79,38385.0,98.4615,98.5461,98.4239,98.5179,38385.0
2022-01-13 15:20:00,104.8,104.82,104.68,104.72,67291.0,98.5273,98.5461,98.4145,98.4521,67291.0
2022-01-13 15:25:00,104.71,104.79,104.7,104.79,168616.0,98.4427,98.5179,98.4333,98.5179,168616.0
2022-01-13 15:30:00,104.79,104.85,104.75,104.8,81839.0,98.5179,98.5743,98.4803,98.5273,81839.0
2022-01-13 15:35:00,104.8,104.8,104.59,104.61,82406.0,98.5273,98.5273,98.3299,98.3487,82406.0
2022-01-13 15:40:00,104.61,104.67,104.59,104.61,212265.0,98.3487,98.4051,98.3299,98.3487,212265.0
2022-01-13 15:45:00,104.6,104.62,104.45,104.49,113261.0,98.3393,98.3581,98.1983,98.2359,113261.0
2022-01-13 15:50:00,104.48,104.48,104.31,104.36,237642.0,98.2265,98.2265,98.0667,98.1137,237642.0
2022-01-13 15:55:00,104.36,104.5,104.29,104.5,187257.0,98.1137,98.2453,98.0478,98.2453,187257.0
2022-01-14 09:30:00,103.9,103.95,103.79,103.79,90657.0,97.6812,97.7282,97.5778,97.5778,90657.0
2022-01-14 09:35:00,103.84,104.25,103.81,104.15,146795.0,97.6248,98.0102,97.5966,97.9162,146795.0
2022-01-14 09:40:00,104.18,104.29,104.09,104.21,63408.0,97.9444,98.0478,97.8598,97.9726,63408.0
2022-01-14 09:45:00,104.22,104.39,104.17,104.17,84875.0,97.982,98.1419,97.935,97.935,84875.0
2022-01-14 09:50:00,104.17,104.34,104.14,104.32,223189.0,97.935,98.0949,97.9068,98.0761,223189.0
2022-01-14 09:55:00,104.3,104.49,104.3,104.47,107987.0,98.0573,98.2359,98.0573,98.2171,107987.0
2022-01-14 10:00:00,104.48,104.51,104.14,104.23,179427.0,98.2265,98.2547,97.9068,97.9914,179427.0
2022-01-14 10:05:00,104.23,104.4,104.23,104.35,84960.0,97.9914,98.1513,97.9914,98.1043,84960.0
2022-01-14 10:10:00,104.34,104.45,104.24,104.24,77768.0,98.0949,98.1983,98.0008,98.0008,77768.0
2022-01-14 10:15:00,104.26,104.51,104.25,104.48,89361.0,98.0196,98.2547,98.0102,98.2265,89361.0
2022-01-14 10:20:00,104.48,104.48,104.21,104.22,56826.0,98.2265,98.2265,97.9726,97.982,56826.0
2022-01-14 10:25:00,104.22,104.28,104.12,104.21,71576.0,97.982,98.0384,97.888,97.9726,71576.0
2022-01-14 10:30:00,104.2,104.2,104.06,104.2,46728.0,97.9632,97.9632,97.8316,97.9632,46728.0
2022-01-14 10:35:00,104.18,104.21,104.0,104.07,59589.0,97.9444,97.9726,97.7752,97.841,59589.0
2022-01-14 10:40:00,104.06,104.07,103.96,103.97,70486.0,97.8316,97.841,97.7376,97.747,70486.0
2022-01-14 10:45:00,103.98,104.13,103.95,104.09,139688.0,97.7564,97.8974,97.7282,97.8598,139688.0
2022-01-14 10:50:00,104.09,104.11,103.93,104.03,69862.0,97.8598,97.8786,97.7094,97.8034,69862.0
2022-01-14 10:55:00,104.02,104.08,103.96,104.01,67973.0,97.794,97.8504,97.7376,97.7846,67973.0
2022-01-14 11:00:00,104.06,104.2,103.92,104.0,141980.0,97.8316,97.9632,97.7,97.7752,141980.0
2022-01-14 11:05:00,103.98,103.98,103.83,103.84,254042.0,97.7564,97.7564,97.6154,97.6248,254042.0
2022-01-14 11:10:00,103.86,103.89,103.81,103.82,70149.0,97.6436,97.6718,97.5966,97.606,70149.0
2022-01-14 11:15:00,103.82,103.84,103.73,103.77,75690.0,97.606,97.6248,97.5214,97.559,75690.0
2022-01-14 11:20:00,103.76,103.84,103.74,103.84,86219.0,97.5496,97.6248,97.5308,97.6248,86219.0
2022-01-14 11:25:00,103.84,103.95,103.8,103.84,49023.0,97.6248,97.7282,97.5872,97.6248,49023.0
2022-01-14 11:30:00,103.84,103.96,103.77,103.89,72719.0,97.6248,97.7376,97.559,97.6718,72719.0
2022-01-14 11:35:00,103.9,104.0,103.87,103.98,87495.0,97.6812,97.7752,97.653,97.7564,87495.0
2022-01-14 11:40:00,103.97,104.08,103.92,104.02,95621.0,97.747,97.8504,97.7,97.794,95621.0
2022-01-14 11:45:00,104.03,104.15,104.0,104.09,68295.0,97.8034,97.9162,97.7752,97.8598,68295.0
2022-01-14 11:50:00,104.11,104.13,104.05,104.09,55910.0,97.8786,97.8974,97.8222,97.8598,55910.0
2022-01-14 11:55:00,104.09,104.13,104.05,104.07,62991.0,97.8598,97.8974,97.8222,97.841,62991.0
2022-01-14 12:00:00,104.07,104.1,103.97,103.98,40422.0,97.841,97.8692,97.747,97.7564,40422.0
2022-01-14 12:05:00,103.98,104.07,103.98,104.06,59715.0,97.7564,97.841,97.7564,97.8316,59715.0
2022-01-14 12:10:00,104.03,104.11,103.95,103.98,23280.0,97.8034,97.8786,97.7282,97.7564,23280.0
2022-01-14 12:15:00,103.98,104.03,103.96,103.99,37924.0,97.7564,97.8034,97.7376,97.7658,37924.0
2022-01-14 12:20:00,103.98,103.98,103.86,103.88,31967.0,97.7564,97.7564,97.6436,97.6624,31967.0
2022-01-14 12:25:00,103.87,103.96,103.86,103.95,15007.0,97.653,97.7376,97.6436,97.7282,15007.0
2022-01-14 12:30:00,103.94,103.98,103.91,103.96,15559.0,97.7188,97.7564,97.6906,97.7376,15559.0
2022-01-14 12:35:00,103.98,104.02,103.93,103.95,19351.0,97.7564,97.794,97.7094,97.7282,19351.0
2022-01-14 12:40:00,103.94,103.94,103.85,103.87,22485.0,97.7188,97.7188,97.6342,97.653,22485.0
2022-01-14 12:45:00,103.88,103.88,103.69,103.72,34984.0,97.6624,97.6624,97.4838,97.512,34984.0
2022-01-14 12:50:00,103.73,103.75,103.65,103.68,51961.0,97.5214,97.5402,97.4462,97.4744,51961.0
2022-01-14 12:55:00,103.68,103.68,103.61,103.62,65331.0,97.4744,97.4744,97.4085,97.418,65331.0
2022-01-14 13:00:00,103.61,103.71,103.59,103.68,34045.0,97.4085,97.5026,97.3897,97.4744,34045.0
2022-01-14 13:05:00,103.69,103.7,103.6,103.63,42539.0,97.4838,97.4932,97.3991,97.4274,42539.0
2022-01-14 13:10:00,103.62,103.68,103.56,103.68,27445.0,97.418,97.4744,97.3615,97.4744,27445.0
2022-01-14 13:15:00,103.68,103.71,103.63,103.67,64493.0,97.4744,97.5026,97.4274,97.465,64493.0
2022-01-14 13:20:00,103.66,103.66,103.51,103.51,38389.0,97.4556,97.4556,97.3145,97.3145,38389.0
2022-01-14 13:25:00,103.53,103.61,103.52,103.58,65417.0,97.3333,97.4085,97.3239,97.3803,65417.0
2022-01-14 13:30:00,103.6,103.67,103.52,103.54,51209.0,97.3991,97.465,97.3239,97.3427,51209.0
2022-01-14 13:35:00,103.55,103.62,103.53,103.6,23052.0,97.3521,97.418,97.3333,97.3991,23052.0
2022-01-14 13:40:00,103.6,103.74,103.58,103.74,53084.0,97.3991,97.5308,97.3803,97.5308,53084.0
2022-01-14 13:45:00,103.73,103.74,103.65,103.71,23224.0,97.5214,97.5308,97.4462,97.5026,23224.0
2022-01-14 13:50:00,103.71,103.81,103.7,103.8,31422.0,97.5026,97.5966,97.4932,97.5872,31422.0
2022-01-14 13:55:00,103.8,103.94,103.79,103.9,45433.0,97.5872,97.7188,97.5778,97.6812,45433.0
2022-01-14 14:00:00,103.91,104.03,103.89,103.91,105217.0,97.6906,97.8034,97.6718,97.6906,105217.0
2022-01-14 14:05:00,103.92,103.93,103.85,103.89,39943.0,97.7,97.7094,97.6342,97.6718,39943.0
2022-01-14 14:10:00,103.89,103.91,103.82,103.9,32195.0,97.6718,97.6906,97.606,97.6812,32195.0
2022-01-14 14:15:00,103.91,103.96,103.87,103.92,25435.0,97.6906,97.7376,97.653,97.7,25435.0
2022-01-14 14:20:00,103.93,103.98,103.9,103.98,27100.0,97.7094,97.7564,97.6812,97.7564,27100.0
2022-01-14 14:25:00,103.97,104.01,103.8,103.82,34246.0,97.747,97.7846,97.5872,97.606,34246.0
2022-01-14 14:30:00,103.82,104.03,103.82,104.02,58872.0,97.606,97.8034,97.606,97.794,58872.0
2022-01-14 14:35:00,104.01,104.11,104.0,104.06,38104.0,97.7846,97.8786,97.7752,97.8316,38104.0
2022-01-14 14:40:00,104.05,104.05,103.95,103.95,29963.0,97.8222,97.8222,97.7282,97.7282,29963.0
2022-01-14 14:45:00,103.96,104.07,103.95,104.03,50165.0,97.7376,97.841,97.7282,97.8034,50165.0
2022-01-14 14:50:00,104.03,104.09,104.02,104.03,28271.0,97.8034,97.8598,97.794,97.8034,28271.0
2022-01-14 14:55:00,104.06,104.09,103.99,103.99,31137.0,97.8316,97.8598,97.7658,97.7658,31137.0
2022-01-14 15:00:00,104.01,104.17,104.0,104.14,75831.0,97.7846,97.935,97.7752,97.9068,75831.0
2022-01-14 15:05:00,104.15,104.17,104.02,104.03,37084.0,97.9162,97.935,97.794,97.8034,37084.0
2022-01-14 15:10:00,104.04,104.14,104.02,104.1,55645.0,97.8128,97.9068,97.794,97.8692,55645.0
2022-01-14 15:15:00,104.1,104.28,104.05,104.25,61315.0,97.8692,98.0384,97.8222,98.0102,61315.0
2022-01-14 15:20:00,104.25,104.36,104.23,104.35,61232.0,98.0102,98.1137,97.9914,98.1043,61232.0
2022-01-14 15:25:00,104.35,104.35,104.26,104.26,51489.0,98.1043,98.1043,98.0196,98.0196,51489.0
2022-01-14 15:30:00,104.27,104.39,104.27,104.37,102454.0,98.029,98.1419,98.029,98.1231,102454.0
2022-01-14 15:35:00,104.37,104.42,104.33,104.37,172424.0,98.1231,98.1701,98.0855,98.1231,172424.0
2022-01-14 15:40:00,104.37,104.43,104.33,104.42,101384.0,98.1231,98.1795,98.0855,98.1701,101384.0
2022-01-14 15:45:00,104.43,104.47,104.3,104.38,125610.0,98.1795,98.2171,98.0573,98.1325,125610.0
2022-01-14 15:50:00,104.38,104.5,104.37,104.45,207485.0,98.1325,98.2453,98.1231,98.1983,207485.0
2022-01-14 15:55:00,104.45,104.48,104.36,104.41,189653.0,98.1983,98.2265,98.1137,98.1607,189653.0
2022-01-18 09:30:00,103.26,103.27,103.03,103.05,102482.0,97.0795,97.0889,96.8633,96.8821,102482.0
2022-01-18 09:35:00,103.04,103.07,102.9,102.99,123189.0,96.8727,96.9009,96.741,96.8257,123189.0
2022-01-18 09:40:00,102.99,103.2,102.86,103.15,96459.0,96.8257,97.0231,96.7034,96.9761,96459.0
2022-01-18 09:45:00,103.16,103.16,102.95,103.01,97511.0,96.9855,96.9855,96.7881,96.8445,97511.0
2022-01-18 09:50:00,103.0,103.07,102.91,103.03,82072.0,96.8351,96.9009,96.7504,96.8633,82072.0
2022-01-18 09:55:00,103.01,103.09,102.9,103.06,75052.0,96.8445,96.9197,96.741,96.8915,75052.0
2022-01-18 10:00:00,103.06,103.07,102.93,102.99,233375.0,96.8915,96.9009,96.7693,96.8257,233375.0
2022-01-18 10:05:00,102.99,103.28,102.99,103.26,67926.0,96.8257,97.0983,96.8257,97.0795,67926.0
2022-01-18 10:10:00,103.26,103.37,103.17,103.17,212442.0,97.0795,97.1829,96.9949,96.9949,212442.0
2022-01-18 10:15:00,103.17,103.32,103.13,103.15,89114.0,96.9949,97.1359,96.9573,96.9761,89114.0
2022-01-18 10:20:00,103.15,103.22,103.07,103.21,70227.0,96.9761,97.0419,96.9009,97.0325,70227.0
2022-01-18 10:25:00,103.22,103.28,103.14,103.28,152169.0,97.0419,97.0983,96.9667,97.0983,152169.0
2022-01-18 10:30:00,103.26,103.26,103.07,103.1,76400.0,97.0795,97.0795,96.9009,96.9291,76400.0
2022-01-18 10:35:00,103.09,103.1,102.95,102.98,163237.0,96.9197,96.9291,96.7881,96.8163,163237.0
2022-01-18 10:40:00,102.99,103.16,102.97,103.14,58628.0,96.8257,96.9855,96.8069,96.9667,58628.0
2022-01-18 10:45:00,103.15,103.18,103.04,103.07,89898.0,96.9761,97.0043,96.8727,96.9009,89898.0
2022-01-18 10:50:00,103.08,103.08,102.96,102.96,64066.0,96.9103,96.9103,96.7975,96.7975,64066.0
2022-01-18 10:55:00,102.95,103.0,102.93,102.97,85459.0,96.7881,96.8351,96.7693,96.8069,85459.0
2022-01-18 11:00:00,102.97,103.02,102.91,102.98,66887.0,96.8069,96.8539,96.7504,96.8163,66887.0
2022-01-18 11:05:00,102.99,103.03,102.84,102.91,85781.0,96.8257,96.8633,96.6846,96.7504,85781.0
2022-01-18 11:10:00,102.91,102.95,102.87,102.95,51644.0,96.7504,96.7881,96.7128,96.7881,51644.0
2022-01-18 11:15:00,102.94,103.04,102.94,103.02,68826.0,96.7787,96.8727,96.7787,96.8539,68826.0
2022-01-18 11:20:00,103.0,103.0,102.93,102.94,47688.0,96.8351,96.8351,96.7693,96.7787,47688.0
2022-01-18 11:25:00,102.92,102.96,102.88,102.9,75335.0,96.7598,96.7975,96.7222,96.741,75335.0
2022-01-18 11:30:00,102.89,102.9,102.73,102.75,81729.0,96.7316,96.741,96.5812,96.6,81729.0
2022-01-18 11:35:00,102.76,102.97,102.75,102.96,68502.0,96.6094,96.8069,96.6,96.7975,68502.0
2022-01-18 11:40:00,102.96,103.03,102.93,102.97,36319.0,96.7975,96.8633,96.7693,96.8069,36319.0
2022-01-18 11:45:00,102.96,103.06,102.96,103.05,25871.0,96.7975,96.8915,96.7975,96.8821,25871.0
2022-01-18 11:50:00,103.05,103.15,103.05,103.07,35255.0,96.8821,96.9761,96.8821,96.9009,35255.0
2022-01-18 11:55:00,103.06,103.07,103.02,103.05,124635.0,96.8915,96.9009,96.8539,96.8821,124635.0
2022-01-18 12:00:00,103.04,103.07,102.83,102.83,157683.0,96.8727,96.9009,96.6752,96.6752,157683.0
2022-01-18 12:05:00,102.82,102.84,102.78,102.83,54491.0,96.6658,96.6846,96.6282,96.6752,54491.0
2022-01-18 12:10:00,102.84,102.88,102.79,102.88,30068.0,96.6846,96.7222,96.6376,96.7222,30068.0
2022-01-18 12:15:00,102.87,102.96,102.8,102.92,55717.0,96.7128,96.7975,96.647,96.7598,55717.0
2022-01-18 12:20:00,102.91,102.93,102.77,102.78,95819.0,96.7504,96.7693,96.6188,96.6282,95819.0
2022-01-18 12:25:00,102.79,102.8,102.73,102.79,28704.0,96.6376,96.647,96.5812,96.6376,28704.0
2022-01-18 12:30:00,102.78,102.79,102.66,102.77,141731.0,96.6282,96.6376,96.5154,96.6188,141731.0
2022-01-18 12:35:00,102.78,102.78,102.68,102.71,19451.0,96.6282,96.6282,96.5342,96.5624,19451.0
2022-01-18 12:40:00,102.71,102.78,102.68,102.68,50709.0,96.5624,96.6282,96.5342,96.5342,50709.0
2022-01-18 12:45:00,102.68,102.71,102.56,102.58,60105.0,96.5342,96.5624,96.4214,96.4402,60105.0
2022-01-18 12:50:00,102.58,102.65,102.55,102.56,73492.0,96.4402,96.506,96.412,96.4214,73492.0
2022-01-18 12:55:00,102.56,102.61,102.53,102.54,76246.0,96.4214,96.4684,96.3932,96.4026,76246.0
2022-01-18 13:00:00,102.53,102.56,102.47,102.53,56577.0,96.3932,96.4214,96.3368,96.3932,56577.0
2022-01-18 13:05:00,102.52,102.55,102.46,102.55,68029.0,96.3838,96.412,96.3274,96.412,68029.0
2022-01-18 13:10:00,102.54,102.62,102.52,102.62,27531.0,96.4026,96.4778,96.3838,96.4778,27531.0
2022-01-18 13:15:00,102.61,102.68,102.58,102.64,40010.0,96.4684,96.5342,96.4402,96.4966,40010.0
2022-01-18 13:20:00,102.64,102.64,102.5,102.53,41178.0,96.4966,96.4966,96.365,96.3932,41178.0
2022-01-18 13:25:00,102.53,102.56,102.48,102.56,32868.0,96.3932,96.4214,96.3462,96.4214,32868.0
2022-01-18 13:30:00,102.54,102.59,102.5,102.58,41013.0,96.4026,96.4496,96.365,96.4402,41013.0
2022-01-18 13:35:00,102.58,102.67,102.57,102.66,69164.0,96.4402,96.5248,96.4308,96.5154,69164.0
2022-01-18 13:40:00,102.65,102.75,102.64,102.74,48382.0,96.506,96.6,96.4966,96.5906,48382.0
2022-01-18 13:45:00,102.73,102.79,102.66,102.68,82745.0,96.5812,96.6376,96.5154,96.5342,82745.0
2022-01-18 13:50:00,102.68,102.75,102.65,102.68,42223.0,96.5342,96.6,96.506,96.5342,42223.0
2022-01-18 13:55:00,102.7,102.81,102.68,102.78,74877.0,96.553,96.6564,96.5342,96.6282,74877.0
2022-01-18 14:00:00,102.78,102.86,102.78,102.82,91995.0,96.6282,96.7034,96.6282,96.6658,91995.0
2022-01-18 14:05:00,102.82,102.87,102.8,102.82,67672.0,96.6658,96.7128,96.647,96.6658,67672.0
2022-01-18 14:10:00,102.83,102.86,102.78,102.78,51434.0,96.6752,96.7034,96.6282,96.6282,51434.0
2022-01-18 14:15:00,102.79,102.89,102.78,102.88,40889.0,96.6376,96.7316,96.6282,96.7222,40889.0
2022-01-18 14:20:00,102.87,102.87,102.75,102.76,176573.0,96.7128,96.7128,96.6,96.6094,176573.0
2022-01-18 14:25:00,102.77,102.82,102.7,102.81,55943.0,96.6188,96.6658,96.553,96.6564,55943.0
2022-01-18 14:30:00,102.8,102.98,102.8,102.93,45106.0,96.647,96.8163,96.647,96.7693,45106.0
2022-01-18 14:35:00,102.92,103.01,102.92,102.97,30585.0,96.7598,96.8445,96.7598,96.8069,30585.0
2022-01-18 14:40:00,102.97,103.0,102.94,102.95,46970.0,96.8069,96.8351,96.7787,96.7881,46970.0
2022-01-18 14:45:00,102.94,103.06,102.93,103.05,44446.0,96.7787,96.8915,96.7693,96.8821,44446.0
2022-01-18 14:50:00,103.06,103.16,103.06,103.12,36764.0,96.8915,96.9855,96.8915,96.9479,36764.0
2022-01-18 14:55:00,103.12,103.15,103.06,103.07,64908.0,96.9479,96.9761,96.8915,96.9009,64908.0
2022-01-18 15:00:00,103.07,103.09,102.94,102.97,96971.0,96.9009,96.9197,96.7787,96.8069,96971.0
2022-01-18 15:05:00,102.97,103.02,102.92,102.96,69547.0,96.8069,96.8539,96.7598,96.7975,69547.0
2022-01-18 15:10:00,102.95,103.0,102.92,102.93,63174.0,96.7881,96.8351,96.7598,96.7693,63174.0
2022-01-18 15:15:00,102.91,102.91,102.67,102.73,122162.0,96.7504,96.7504,96.5248,96.5812,122162.0
2022-01-18 15:20:00,102.72,102.82,102.7,102.81,41816.0,96.5718,96.6658,96.553,96.6564,41816.0
2022-01-18 15:25:00,102.8,102.81,102.74,102.78,83622.0,96.647,96.6564,96.5906,96.6282,83622.0
2022-01-18 15:30:00,102.77,102.81,102.7,102.72,76040.0,96.6188,96.6564,96.553,96.5718,76040.0
2022-01-18 15:35:00,102.72,102.73,102.64,102.69,107995.0,96.5718,96.5812,96.4966,96.5436,107995.0
2022-01-18 15:40:00,102.68,102.69,102.52,102.52,111697.0,96.5342,96.5436,96.3838,96.3838,111697.0
2022-01-18 15:45:00,102.52,102.67,102.52,102.67,181338.0,96.3838,96.5248,96.3838,96.5248,181338.0
2022-01-18 15:50:00,102.68,102.78,102.47,102.47,174801.0,96.5342,96.6282,96.3368,96.3368,174801.0
2022-01-18 15:55:00,102.48,102.73,102.45,102.69,180481.0,96.3462,96.5812,96.318,96.5436,180481.0
2022-01-19 09:30:00,103.11,103.25,103.03,103.1,246514.0,96.9385,97.0701,96.8633,96.9291,246514.0
2022-01-19 09:35:00,103.1,103.38,103.08,103.33,157012.0,96.9291,97.1923,96.9103,97.1453,157012.0
2022-01-19 09:40:00,103.34,103.34,103.11,103.24,79736.0,97.1547,97.1547,96.9385,97.0607,79736.0
2022-01-19 09:45:00,103.25,103.41,103.17,103.2,125464.0,97.0701,97.2205,96.9949,97.0231,125464.0
2022-01-19 09:50:00,103.2,103.38,103.12,103.31,96001.0,97.0231,97.1923,96.9479,97.1265,96001.0
2022-01-19 09:55:00,103.32,103.38,103.29,103.36,48149.0,97.1359,97.1923,97.1077,97.1735,48149.0
2022-01-19 10:00:00,103.36,103.36,103.2,103.3,88577.0,97.1735,97.1735,97.0231,97.1171,88577.0
2022-01-19 10:05:00,103.3,103.3,103.11,103.15,40303.0,97.1171,97.1171,96.9385,96.9761,40303.0
2022-01-19 10:10:00,103.15,103.24,103.11,103.22,38696.0,96.9761,97.0607,96.9385,97.0419,38696.0
2022-01-19 10:15:00,103.22,103.25,102.98,103.05,49281.0,97.0419,97.0701,96.8163,96.8821,49281.0
2022-01-19 10:20:00,103.06,103.08,102.89,102.9,45985.0,96.8915,96.9103,96.7316,96.741,45985.0
2022-01-19 10:25:00,102.91,102.92,102.78,102.79,45096.0,96.7504,96.7598,96.6282,96.6376,45096.0
2022-01-19 10:30:00,102.8,102.84,102.71,102.71,157710.0,96.647,96.6846,96.5624,96.5624,157710.0
2022-01-19 10:35:00,102.7,102.75,102.63,102.63,48194.0,96.553,96.6,96.4872,96.4872,48194.0
2022-01-19 10:40:00,102.63,102.68,102.59,102.65,56591.0,96.4872,96.5342,96.4496,96.506,56591.0
2022-01-19 10:45:00,102.65,102.66,102.54,102.56,41561.0,96.506,96.5154,96.4026,96.4214,41561.0
2022-01-19 10:50:00,102.57,102.74,102.57,102.66,66828.0,96.4308,96.5906,96.4308,96.5154,66828.0
2022-01-19 10:55:00,102.65,102.76,102.64,102.74,62658.0,96.506,96.6094,96.4966,96.5906,62658.0
2022-01-19 11:00:00,102.73,102.81,102.68,102.71,63487.0,96.5812,96.6564,96.5342,96.5624,63487.0
2022-01-19 11:05:00,102.7,102.74,102.65,102.72,40728.0,96.553,96.5906,96.506,96.5718,40728.0
2022-01-19 11:10:00,102.71,102.71,102.54,102.54,43977.0,96.5624,96.5624,96.4026,96.4026,43977.0
2022-01-19 11:15:00,102.55,102.63,102.49,102.56,64162.0,96.412,96.4872,96.3556,96.4214,64162.0
2022-01-19 11:20:00,102.55,102.59,102.48,102.48,33244.0,96.412,96.4496,96.3462,96.3462,33244.0
2022-01-19 11:25:00,102.49,102.66,102.47,102.63,59844.0,96.3556,96.5154,96.3368,96.4872,59844.0
2022-01-19 11:30:00,102.65,102.75,102.54,102.58,81580.0,96.506,96.6,96.4026,96.4402,81580.0
2022-01-19 11:35:00,102.6,102.67,102.52,102.66,45111.0,96.459,96.5248,96.3838,96.5154,45111.0
2022-01-19 11:40:00,102.6,102.69,102.55,102.63,44534.0,96.459,96.5436,96.412,96.4872,44534.0
2022-01-19 11:45:00,102.62,102.77,102.61,102.75,29259.0,96.4778,96.6188,96.4684,96.6,29259.0
2022-01-19 11:50:00,102.74,102.89,102.72,102.87,33285.0,96.5906,96.7316,96.5718,96.7128,33285.0
2022-01-19 11:55:00,102.86,102.9,102.83,102.88,45026.0,96.7034,96.741,96.6752,96.7222,45026.0
2022-01-19 12:00:00,102.88,102.96,102.88,102.92,40972.0,96.7222,96.7975,96.7222,96.7598,40972.0
2022-01-19 12:05:00,102.92,103.02,102.92,103.01,33686.0,96.7598,96.8539,96.7598,96.8445,33686.0
2022-01-19 12:10:00,103.0,103.14,103.0,103.11,26417.0,96.8351,96.9667,96.8351,96.9385,26417.0
2022-01-19 12:15:00,103.12,103.12,103.02,103.03,38958.0,96.9479,96.9479,96.8539,96.8633,38958.0
2022-01-19 12:20:00,103.05,103.14,103.03,103.11,24410.0,96.8821,96.9667,96.8633,96.9385,24410.0
2022-01-19 12:25:00,103.1,103.17,103.09,103.16,37652.0,96.9291,96.9949,96.9197,96.9855,37652.0
2022-01-19 12:30:00,103.18,103.2,103.09,103.09,56097.0,97.0043,97.0231,96.9197,96.9197,56097.0
2022-01-19 12:35:00,103.1,103.12,103.02,103.02,26120.0,96.9291,96.9479,96.8539,96.8539,26120.0
2022-01-19 12:40:00,103.03,103.05,102.96,103.0,27364.0,96.8633,96.8821,96.7975,96.8351,27364.0
2022-01-19 12:45:00,103.0,103.14,102.97,103.08,25718.0,96.8351,96.9667,96.8069,96.9103,25718.0
2022-01-19 12:50:00,103.09,103.12,103.02,103.02,26999.0,96.9197,96.9479,96.8539,96.8539,26999.0
2022-01-19 12:55:00,103.03,103.19,103.02,103.16,38280.0,96.8633,97.0137,96.8539,96.9855,38280.0
2022-01-19 13:00:00,103.17,103.18,103.01,103.16,56456.0,96.9949,97.0043,96.8445,96.9855,56456.0
2022-01-19 13:05:00,103.15,103.15,103.07,103.1,41036.0,96.9761,96.9761,96.9009,96.9291,41036.0
2022-01-19 13:10:00,103.1,103.15,103.09,103.15,19182.0,96.9291,96.9761,96.9197,96.9761,19182.0
2022-01-19 13:15:00,103.16,103.17,103.09,103.11,36481.0,96.9855,96.9949,96.9197,96.9385,36481.0
2022-01-19 13:20:00,103.11,103.12,103.02,103.07,35734.0,96.9385,96.9479,96.8539,96.9009,35734.0
2022-01-19 13:25:00,103.07,103.11,102.96,102.96,44798.0,96.9009,96.9385,96.7975,96.7975,44798.0
2022-01-19 13:30:00,102.98,103.04,102.94,102.99,33330.0,96.8163,96.8727,96.7787,96.8257,33330.0
2022-01-19 13:35:00,102.98,102.98,102.88,102.91,28906.0,96.8163,96.8163,96.7222,96.7504,28906.0
2022-01-19 13:40:00,102.9,102.94,102.87,102.91,22504.0,96.741,96.7787,96.7128,96.7504,22504.0
2022-01-19 13:45:00,102.92,102.94,102.87,102.88,49239.0,96.7598,96.7787,96.7128,96.7222,49239.0
2022-01-19 13:50:00,102.88,102.91,102.81,102.91,44683.0,96.7222,96.7504,96.6564,96.7504,44683.0
2022-01-19 13:55:00,102.9,102.97,102.85,102.88,45980.0,96.741,96.8069,96.694,96.7222,45980.0
2022-01-19 14:00:00,102.88,102.92,102.81,102.84,56612.0,96.7222,96.7598,96.6564,96.6846,56612.0
2022-01-19 14:05:00,102.84,102.84,102.64,102.68,93299.0,96.6846,96.6846,96.4966,96.5342,93299.0
2022-01-19 14:10:00,102.67,102.71,102.59,102.61,42886.0,96.5248,96.5624,96.4496,96.4684,42886.0
2022-01-19 14:15:00,102.63,102.65,102.58,102.63,35168.0,96.4872,96.506,96.4402,96.4872,35168.0
2022-01-19 14:20:00,102.64,102.64,102.52,102.57,64224.0,96.4966,96.4966,96.3838,96.4308,64224.0
2022-01-19 14:25:00,102.56,102.57,102.49,102.5,26882.0,96.4214,96.4308,96.3556,96.365,26882.0
2022-01-19 14:30:00,102.5,102.55,102.46,102.51,66279.0,96.365,96.412,96.3274,96.3744,66279.0
2022-01-19 14:35:00,102.56,102.61,102.53,102.54,83023.0,96.4214,96.4684,96.3932,96.4026,83023.0
2022-01-19 14:40:00,102.55,102.73,102.54,102.71,36738.0,96.412,96.5812,96.4026,96.5624,36738.0
2022-01-19 14:45:00,102.7,102.71,102.57,102.61,55127.0,96.553,96.5624,96.4308,96.4684,55127.0
2022-01-19 14:50:00,102.61,102.68,102.59,102.68,44245.0,96.4684,96.5342,96.4496,96.5342,44245.0
2022-01-19 14:55:00,102.69,102.78,102.65,102.68,30990.0,96.5436,96.6282,96.506,96.5342,30990.0
2022-01-19 15:00:00,102.67,102.69,102.58,102.61,46021.0,96.5248,96.5436,96.4402,96.4684,46021.0
2022-01-19 15:05:00,102.61,102.71,102.61,102.65,78692.0,96.4684,96.5624,96.4684,96.506,78692.0
2022-01-19 15:10:00,102.66,102.82,102.64,102.78,55005.0,96.5154,96.6658,96.4966,96.6282,55005.0
2022-01-19 15:15:00,102.8,102.82,102.66,102.7,62067.0,96.647,96.6658,96.5154,96.553,62067.0
2022-01-19 15:20:00,102.7,102.74,102.65,102.67,136265.0,96.553,96.5906,96.506,96.5248,136265.0
2022-01-19 15:25:00,102.67,102.7,102.52,102.53,112021.0,96.5248,96.553,96.3838,96.3932,112021.0
2022-01-19 15:30:00,102.53,102.55,102.4,102.43,114275.0,96.3932,96.412,96.271,96.2992,114275.0
2022-01-19 15:35:00,102.42,102.46,102.37,102.38,74203.0,96.2898,96.3274,96.2428,96.2522,74203.0
2022-01-19 15:40:00,102.37,102.5,102.36,102.45,148172.0,96.2428,96.365,96.2334,96.318,148172.0
2022-01-19 15:45:00,102.45,102.48,102.41,102.41,147685.0,96.318,96.3462,96.2804,96.2804,147685.0
2022-01-19 15:50:00,102.41,102.41,102.18,102.21,206830.0,96.2804,96.2804,96.0641,96.0923,206830.0
2022-01-19 15:55:00,102.21,102.22,102.0,102.09,373829.0,96.0923,96.1017,95.8949,95.9795,373829.0
2022-01-20 09:30:00,102.63,102.87,102.62,102.75,99723.0,96.4872,96.7128,96.4778,96.6,99723.0
2022-01-20 09:35:00,102.75,102.79,102.62,102.69,56379.0,96.6,96.6376,96.4778,96.5436,56379.0
2022-01-20 09:40:00,102.69,102.89,102.64,102.88,41926.0,96.5436,96.7316,96.4966,96.7222,41926.0
2022-01-20 09:45:00,102.88,102.92,102.8,102.9,46882.0,96.7222,96.7598,96.647,96.741,46882.0
2022-01-20 09:50:00,102.91,103.05,102.85,103.0,104136.0,96.7504,96.8821,96.694,96.8351,104136.0
2022-01-20 09:55:00,103.01,103.19,102.97,103.15,28865.0,96.8445,97.0137,96.8069,96.9761,28865.0
2022-01-20 10:00:00,103.16,103.2,103.07,103.12,84702.0,96.9855,97.0231,96.9009,96.9479,84702.0
2022-01-20 10:05:00,103.13,103.22,103.06,103.14,85308.0,96.9573,97.0419,96.8915,96.9667,85308.0
2022-01-20 10:10:00,103.15,103.19,103.04,103.08,89599.0,96.9761,97.0137,96.8727,96.9103,89599.0
2022-01-20 10:15:00,103.08,103.12,102.93,102.93,21304.0,96.9103,96.9479,96.7693,96.7693,21304.0
2022-01-20 10:20:00,102.94,103.09,102.93,103.09,32021.0,96.7787,96.9197,96.7693,96.9197,32021.0
2022-01-20 10:25:00,103.08,103.14,103.01,103.12,61317.0,96.9103,96.9667,96.8445,96.9479,61317.0
2022-01-20 10:30:00,103.14,103.34,103.14,103.27,88213.0,96.9667,97.1547,96.9667,97.0889,88213.0
2022-01-20 10:35:00,103.28,103.34,103.26,103.3,20975.0,97.0983,97.1547,97.0795,97.1171,20975.0
2022-01-20 10:40:00,103.31,103.37,103.3,103.32,24294.0,97.1265,97.1829,97.1171,97.1359,24294.0
2022-01-20 10:45:00,103.34,103.46,103.3,103.46,48370.0,97.1547,97.2675,97.1171,97.2675,48370.0
2022-01-20 10:50:00,103.46,103.5,103.44,103.5,35578.0,97.2675,97.3051,97.2487,97.3051,35578.0
2022-01-20 10:55:00,103.5,103.5,103.43,103.48,23358.0,97.3051,97.3051,97.2393,97.2863,23358.0
2022-01-20 11:00:00,103.48,103.58,103.47,103.55,41542.0,97.2863,97.3803,97.2769,97.3521,41542.0
2022-01-20 11:05:00,103.55,103.56,103.51,103.51,21979.0,97.3521,97.3615,97.3145,97.3145,21979.0
2022-01-20 11:10:00,103.51,103.51,103.38,103.41,24016.0,97.3145,97.3145,97.1923,97.2205,24016.0
2022-01-20 11:15:00,103.4,103.43,103.36,103.41,39423.0,97.2111,97.2393,97.1735,97.2205,39423.0
2022-01-20 11:20:00,103.4,103.4,103.28,103.33,29306.0,97.2111,97.2111,97.0983,97.1453,29306.0
2022-01-20 11:25:00,103.31,103.43,103.3,103.42,40296.0,97.1265,97.2393,97.1171,97.2299,40296.0
2022-01-20 11:30:00,103.41,103.47,103.41,103.45,21771.0,97.2205,97.2769,97.2205,97.2581,21771.0
2022-01-20 11:35:00,103.44,103.46,103.39,103.45,34732.0,97.2487,97.2675,97.2017,97.2581,34732.0
2022-01-20 11:40:00,103.45,103.45,103.24,103.25,47163.0,97.2581,97.2581,97.0607,97.0701,47163.0
2022-01-20 11:45:00,103.24,103.35,103.24,103.33,70201.0,97.0607,97.1641,97.0607,97.1453,70201.0
2022-01-20 11:50:00,103.34,103.41,103.33,103.34,53978.0,97.1547,97.2205,97.1453,97.1547,53978.0
2022-01-20 11:55:00,103.33,103.42,103.33,103.35,53477.0,97.1453,97.2299,97.1453,97.1641,53477.0
2022-01-20 12:00:00,103.36,103.41,103.35,103.37,41593.0,97.1735,97.2205,97.1641,97.1829,41593.0
2022-01-20 12:05:00,103.36,103.36,103.3,103.31,49950.0,97.1735,97.1735,97.1171,97.1265,49950.0
2022-01-20 12:10:00,103.3,103.35,103.29,103.34,31488.0,97.1171,97.1641,97.1077,97.1547,31488.0
2022-01-20 12:15:00,103.32,103.32,103.24,103.24,11344.0,97.1359,97.1359,97.0607,97.0607,11344.0
2022-01-20 12:20:00,103.23,103.31,103.23,103.31,22645.0,97.0513,97.1265,97.0513,97.1265,22645.0
2022-01-20 12:25:00,103.29,103.35,103.24,103.35,14197.0,97.1077,97.1641,97.0607,97.1641,14197.0
2022-01-20 12:30:00,103.34,103.4,103.34,103.39,16992.0,97.1547,97.2111,97.1547,97.2017,16992.0
2022-01-20 12:35:00,103.39,103.41,103.31,103.34,15820.0,97.2017,97.2205,97.1265,97.1547,15820.0
2022-01-20 12:40:00,103.34,103.39,103.33,103.35,10644.0,97.1547,97.2017,97.1453,97.1641,10644.0
2022-01-20 12:45:00,103.36,103.36,103.29,103.3,50020.0,97.1735,97.1735,97.1077,97.1171,50020.0
2022-01-20 12:50:00,103.28,103.28,103.17,103.18,10921.0,97.0983,97.0983,96.9949,97.0043,10921.0
2022-01-20 12:55:00,103.18,103.21,103.14,103.18,34911.0,97.0043,97.0325,96.9667,97.0043,34911.0
2022-01-20 13:00:00,103.17,103.17,103.02,103.04,64856.0,96.9949,96.9949,96.8539,96.8727,64856.0
2022-01-20 13:05:00,103.03,103.03,102.95,102.97,21654.0,96.8633,96.8633,96.7881,96.8069,21654.0
2022-01-20 13:10:00,102.96,103.07,102.96,103.05,12440.0,96.7975,96.9009,96.7975,96.8821,12440.0
2022-01-20 13:15:00,103.04,103.04,102.92,103.0,34306.0,96.8727,96.8727,96.7598,96.8351,34306.0
2022-01-20 13:20:00,103.0,103.04,102.98,103.0,25260.0,96.8351,96.8727,96.8163,96.8351,25260.0
2022-01-20 13:25:00,102.99,103.07,102.98,102.99,32689.0,96.8257,96.9009,96.8163,96.8257,32689.0
2022-01-20 13:30:00,102.99,103.01,102.91,102.94,30662.0,96.8257,96.8445,96.7504,96.7787,30662.0
2022-01-20 13:35:00,102.95,103.01,102.92,103.01,23275.0,96.7881,96.8445,96.7598,96.8445,23275.0
2022-01-20 13:40:00,103.01,103.05,102.99,102.99,34103.0,96.8445,96.8821,96.8257,96.8257,34103.0
2022-01-20 13:45:00,102.99,103.04,102.92,102.97,19003.0,96.8257,96.8727,96.7598,96.8069,19003.0
2022-01-20 13:50:00,102.97,103.03,102.97,103.02,19893.0,96.8069,96.8633,96.8069,96.8539,19893.0
2022-01-20 13:55:00,103.01,103.02,102.88,102.9,74489.0,96.8445,96.8539,96.7222,96.741,74489.0
2022-01-20 14:00:00,102.91,103.14,102.91,103.14,177337.0,96.7504,96.9667,96.7504,96.9667,177337.0
2022-01-20 14:05:00,103.13,103.14,103.05,103.09,1288933.0,96.9573,96.9667,96.8821,96.9197,1288933.0
2022-01-20 14:10:00,103.1,103.12,102.8,102.8,78279.0,96.9291,96.9479,96.647,96.647,78279.0
2022-01-20 14:15:00,102.8,102.85,102.71,102.79,144751.0,96.647,96.694,96.5624,96.6376,144751.0
2022-01-20 14:20:00,102.79,102.83,102.71,102.78,105373.0,96.6376,96.6752,96.5624,96.6282,105373.0
2022-01-20 14:25:00,102.79,102.8,102.68,102.69,122565.0,96.6376,96.647,96.5342,96.5436,122565.0
2022-01-20 14:30:00,102.69,102.69,102.59,102.61,363654.0,96.5436,96.5436,96.4496,96.4684,363654.0
2022-01-20 14:35:00,102.63,102.63,102.51,102.56,454694.0,96.4872,96.4872,96.3744,96.4214,454694.0
2022-01-20 14:40:00,102.56,102.57,102.49,102.51,107025.0,96.4214,96.4308,96.3556,96.3744,107025.0
2022-01-20 14:45:00,102.51,102.56,102.42,102.54,402127.0,96.3744,96.4214,96.2898,96.4026,402127.0
2022-01-20 14:50:00,102.52,102.58,102.48,102.54,42888.0,96.3838,96.4402,96.3462,96.4026,42888.0
2022-01-20 14:55:00,102.53,102.58,102.46,102.48,23231.0,96.3932,96.4402,96.3274,96.3462,23231.0
2022-01-20 15:00:00,102.48,102.58,102.36,102.39,56972.0,96.3462,96.4402,96.2334,96.2616,56972.0
2022-01-20 15:05:00,102.41,102.41,102.18,102.22,67409.0,96.2804,96.2804,96.0641,96.1017,67409.0
2022-01-20 15:10:00,102.22,102.3,102.13,102.14,39303.0,96.1017,96.177,96.0171,96.0265,39303.0
2022-01-20 15:15:00,102.15,102.25,102.1,102.23,58726.0,96.0359,96.13,95.9889,96.1111,58726.0
2022-01-20 15:20:00,102.22,102.23,102.04,102.05,135149.0,96.1017,96.1111,95.9325,95.9419,135149.0
2022-01-20 15:25:00,102.06,102.08,101.91,101.98,207075.0,95.9513,95.9701,95.8103,95.8761,207075.0
2022-01-20 15:30:00,101.95,102.0,101.86,101.9,203330.0,95.8479,95.8949,95.7633,95.8009,203330.0
2022-01-20 15:35:00,101.9,101.9,101.64,101.72,221969.0,95.8009,95.8009,95.5565,95.6317,221969.0
2022-01-20 15:40:00,101.75,101.8,101.64,101.66,199693.0,95.6599,95.7069,95.5565,95.5753,199693.0
2022-01-20 15:45:00,101.66,101.69,101.48,101.48,164285.0,95.5753,95.6035,95.406,95.406,164285.0
2022-01-20 15:50:00,101.47,101.6,101.28,101.3,175625.0,95.3966,95.5189,95.218,95.2368,175625.0
2022-01-20 15:55:00,101.29,101.38,101.18,101.29,268928.0,95.2274,95.312,95.124,95.2274,268928.0
2022-01-21 09:30:00,100.93,101.17,100.86,101.15,96323.0,94.889,95.1146,94.8231,95.0958,96323.0
2022-01-21 09:35:00,101.15,101.17,100.92,100.93,69071.0,95.0958,95.1146,94.8796,94.889,69071.0
2022-01-21 09:40:00,100.94,100.95,100.63,100.64,56428.0,94.8984,94.9078,94.6069,94.6163,56428.0
2022-01-21 09:45:00,100.65,101.01,100.6,100.91,83150.0,94.6257,94.9642,94.5787,94.8702,83150.0
2022-01-21 09:50:00,100.9,100.96,100.62,100.62,39260.0,94.8608,94.9172,94.5975,94.5975,39260.0
2022-01-21 09:55:00,100.59,100.71,100.52,100.63,52368.0,94.5693,94.6821,94.5035,94.6069,52368.0
2022-01-21 10:00:00,100.62,100.74,100.41,100.45,77569.0,94.5975,94.7103,94.4001,94.4377,77569.0
2022-01-21 10:05:00,100.46,100.66,100.41,100.45,62179.0,94.4471,94.6351,94.4001,94.4377,62179.0
2022-01-21 10:10:00,100.45,100.45,100.18,100.26,67694.0,94.4377,94.4377,94.1838,94.2591,67694.0
2022-01-21 10:15:00,100.23,100.34,100.18,100.2,140412.0,94.2309,94.3343,94.1838,94.2027,140412.0
2022-01-21 10:20:00,100.2,100.26,99.97,100.21,91623.0,94.2027,94.2591,93.9864,94.2121,91623.0
2022-01-21 10:25:00,100.2,100.52,100.2,100.35,41352.0,94.2027,94.5035,94.2027,94.3437,41352.0
2022-01-21 10:30:00,100.38,100.82,100.29,100.8,150554.0,94.3719,94.7855,94.2873,94.7667,150554.0
2022-01-21 10:35:00,100.8,100.97,100.66,100.66,158951.0,94.7667,94.9266,94.6351,94.6351,158951.0
2022-01-21 10:40:00,100.67,100.75,100.55,100.75,331917.0,94.6445,94.7197,94.5317,94.7197,331917.0
2022-01-21 10:45:00,100.75,100.91,100.59,100.9,147498.0,94.7197,94.8702,94.5693,94.8608,147498.0
2022-01-21 10:50:00,100.9,101.17,100.9,101.09,544753.0,94.8608,95.1146,94.8608,95.0394,544753.0
2022-01-21 10:55:00,101.09,101.15,100.87,100.98,190229.0,95.0394,95.0958,94.8325,94.936,190229.0
2022-01-21 11:00:00,100.98,101.01,100.81,100.9,181071.0,94.936,94.9642,94.7761,94.8608,181071.0
2022-01-21 11:05:00,100.9,101.17,100.88,101.12,186895.0,94.8608,95.1146,94.842,95.0676,186895.0
2022-01-21 11:10:00,101.12,101.13,100.9,100.93,167545.0,95.0676,95.077,94.8608,94.889,167545.0
2022-01-21 11:15:00,100.94,101.12,100.94,101.05,179687.0,94.8984,95.0676,94.8984,95.0018,179687.0
2022-01-21 11:20:00,101.06,101.32,100.99,101.24,159463.0,95.0112,95.2556,94.9454,95.1804,159463.0
2022-01-21 11:25:00,101.24,101.26,101.12,101.18,168123.0,95.1804,95.1992,95.0676,95.124,168123.0
2022-01-21 11:30:00,101.18,101.18,100.95,101.11,227286.0,95.124,95.124,94.9078,95.0582,227286.0
2022-01-21 11:35:00,101.12,101.17,100.75,100.77,162999.0,95.0676,95.1146,94.7197,94.7385,162999.0
2022-01-21 11:40:00,100.77,100.8,100.71,100.77,183012.0,94.7385,94.7667,94.6821,94.7385,183012.0
2022-01-21 11:45:00,100.78,100.8,100.54,100.62,165270.0,94.7479,94.7667,94.5223,94.5975,165270.0
2022-01-21 11:50:00,100.64,100.7,100.47,100.51,213694.0,94.6163,94.6727,94.4565,94.4941,213694.0
2022-01-21 11:55:00,100.5,100.69,100.5,100.67,154232.0,94.4847,94.6633,94.4847,94.6445,154232.0
2022-01-21 12:00:00,100.66,100.75,100.53,100.64,46765.0,94.6351,94.7197,94.5129,94.6163,46765.0
2022-01-21 12:05:00,100.66,100.78,100.6,100.64,116193.0,94.6351,94.7479,94.5787,94.6163,116193.0
2022-01-21 12:10:00,100.62,100.66,100.44,100.53,114071.0,94.5975,94.6351,94.4283,94.5129,114071.0
2022-01-21 12:15:00,100.51,100.57,100.39,100.44,40834.0,94.4941,94.5505,94.3813,94.4283,40834.0
2022-01-21 12:20:00,100.43,100.54,100.35,100.54,69731.0,94.4189,94.5223,94.3437,94.5223,69731.0
2022-01-21 12:25:00,100.53,100.63,100.48,100.51,36238.0,94.5129,94.6069,94.4659,94.4941,36238.0
2022-01-21 12:30:00,100.48,100.56,100.43,100.54,42175.0,94.4659,94.5411,94.4189,94.5223,42175.0
2022-01-21 12:35:00,100.56,100.65,100.35,100.47,88349.0,94.5411,94.6257,94.3437,94.4565,88349.0
2022-01-21 12:40:00,100.47,100.58,100.42,100.44,72086.0,94.4565,94.5599,94.4095,94.4283,72086.0
2022-01-21 12:45:00,100.43,100.55,100.27,100.3,94310.0,94.4189,94.5317,94.2685,94.2967,94310.0
2022-01-21 12:50:00,100.3,100.38,100.27,100.31,70162.0,94.2967,94.3719,94.2685,94.3061,70162.0
2022-01-21 12:55:00,100.31,100.43,100.24,100.38,41825.0,94.3061,94.4189,94.2403,94.3719,41825.0
2022-01-21 13:00:00,100.37,100.48,100.3,100.34,23564.0,94.3625,94.4659,94.2967,94.3343,23564.0
2022-01-21 13:05:00,100.34,100.42,100.3,100.34,54805.0,94.3343,94.4095,94.2967,94.3343,54805.0
2022-01-21 13:10:00,100.36,100.61,100.36,100.57,39182.0,94.3531,94.5881,94.3531,94.5505,39182.0
2022-01-21 13:15:00,100.55,100.55,100.31,100.34,28876.0,94.5317,94.5317,94.3061,94.3343,28876.0
2022-01-21 13:20:00,100.35,100.35,100.13,100.16,34644.0,94.3437,94.3437,94.1368,94.165,34644.0
2022-01-21 13:25:00,100.15,100.26,100.11,100.19,38895.0,94.1556,94.2591,94.118,94.1932,38895.0
2022-01-21 13:30:00,100.18,100.34,100.17,100.27,27905.0,94.1838,94.3343,94.1744,94.2685,27905.0
2022-01-21 13:35:00,100.28,100.48,100.22,100.38,52063.0,94.2779,94.4659,94.2215,94.3719,52063.0
2022-01-21 13:40:00,100.39,100.51,100.35,100.45,55706.0,94.3813,94.4941,94.3437,94.4377,55706.0
2022-01-21 13:45:00,100.44,100.48,100.29,100.41,119984.0,94.4283,94.4659,94.2873,94.4001,119984.0
2022-01-21 13:50:00,100.39,100.52,100.35,100.43,84679.0,94.3813,94.5035,94.3437,94.4189,84679.0
2022-01-21 13:55:00,100.42,100.45,100.18,100.26,57071.0,94.4095,94.4377,94.1838,94.2591,57071.0
2022-01-21 14:00:00,100.26,100.34,100.22,100.31,67991.0,94.2591,94.3343,94.2215,94.3061,67991.0
2022-01-21 14:05:00,100.33,100.46,100.26,100.27,42306.0,94.3249,94.4471,94.2591,94.2685,42306.0
2022-01-21 14:10:00,100.29,100.37,100.25,100.29,51674.0,94.2873,94.3625,94.2497,94.2873,51674.0
2022-01-21 14:15:00,100.29,100.39,100.25,100.28,62010.0,94.2873,94.3813,94.2497,94.2779,62010.0
2022-01-21 14:20:00,100.27,100.38,100.19,100.36,62975.0,94.2685,94.3719,94.1932,94.3531,62975.0
2022-01-21 14:25:00,100.35,100.35,100.03,100.03,55150.0,94.3437,94.3437,94.0428,94.0428,55150.0
2022-01-21 14:30:00,100.04,100.09,99.99,100.04,37848.0,94.0522,94.0992,94.0052,94.0522,37848.0
2022-01-21 14:35:00,100.04,100.19,99.95,100.17,75588.0,94.0522,94.1932,93.9676,94.1744,75588.0
2022-01-21 14:40:00,100.16,100.23,100.08,100.1,45693.0,94.165,94.2309,94.0898,94.1086,45693.0
2022-01-21 14:45:00,100.1,100.19,100.09,100.16,27582.0,94.1086,94.1932,94.0992,94.165,27582.0
2022-01-21 14:50:00,100.15,100.15,99.98,100.02,53931.0,94.1556,94.1556,93.9958,94.0334,53931.0
2022-01-21 14:55:00,100.02,100.04,99.79,99.79,65266.0,94.0334,94.0522,93.8172,93.8172,65266.0
2022-01-21 15:00:00,99.78,99.89,99.73,99.74,51243.0,93.8078,93.9112,93.7608,93.7702,51243.0
2022-01-21 15:05:00,99.74,99.74,99.56,99.64,70535.0,93.7702,93.7702,93.601,93.6762,70535.0
2022-01-21 15:10:00,99.62,99.67,99.52,99.61,61378.0,93.6574,93.7044,93.5634,93.648,61378.0
2022-01-21 15:15:00,99.61,99.85,99.53,99.75,96383.0,93.648,93.8736,93.5728,93.7796,96383.0
2022-01-21 15:20:00,99.73,99.74,99.55,99.65,160763.0,93.7608,93.7702,93.5916,93.6856,160763.0
2022-01-21 15:25:00,99.65,99.67,99.44,99.52,132159.0,93.6856,93.7044,93.4881,93.5634,132159.0
2022-01-21 15:30:00,99.52,99.77,99.51,99.64,133182.0,93.5634,93.7984,93.554,93.6762,133182.0
2022-01-21 15:35:00,99.63,99.79,99.62,99.78,113614.0,93.6668,93.8172,93.6574,93.8078,113614.0
2022-01-21 15:40:00,99.78,100.04,99.78,99.84,195906.0,93.8078,94.0522,93.8078,93.8642,195906.0
2022-01-21 15:45:00,99.82,99.9,99.72,99.85,180286.0,93.8454,93.9206,93.7514,93.8736,180286.0
2022-01-21 15:50:00,99.84,99.85,99.51,99.53,201860.0,93.8642,93.8736,93.554,93.5728,201860.0
2022-01-21 15:55:00,99.53,99.74,99.46,99.46,190837.0,93.5728,93.7702,93.5069,93.5069,190837.0
2022-01-24 09:30:00,97.87,97.94,97.67,97.86,300140.0,92.0121,92.0779,91.8241,92.0027,300140.0
2022-01-24 09:35:00,97.84,98.09,97.78,98.01,79969.0,91.9839,92.2189,91.9275,92.1437,79969.0
2022-01-24 09:40:00,98.05,98.13,97.59,97.59,99202.0,92.1813,92.2565,91.7489,91.7489,99202.0
2022-01-24 09:45:00,97.59,97.72,97.47,97.48,83691.0,91.7489,91.8711,91.6361,91.6455,83691.0
2022-01-24 09:50:00,97.49,97.54,97.2,97.41,118174.0,91.6549,91.7019,91.3822,91.5796,118174.0
2022-01-24 09:55:00,97.4,97.68,97.26,97.27,50016.0,91.5702,91.8335,91.4386,91.448,50016.0
2022-01-24 10:00:00,97.27,97.51,97.08,97.09,89251.0,91.448,91.6737,91.2694,91.2788,89251.0
2022-01-24 10:05:00,97.11,97.18,96.81,96.83,99431.0,91.2976,91.3634,91.0156,91.0344,99431.0
2022-01-24 10:10:00,96.81,97.0,96.59,96.93,66729.0,91.0156,91.1942,90.8087,91.1284,66729.0
2022-01-24 10:15:00,97.01,97.01,96.64,96.64,192180.0,91.2036,91.2036,90.8557,90.8557,192180.0
2022-01-24 10:20:00,96.63,97.15,96.63,97.15,49585.0,90.8463,91.3352,90.8463,91.3352,49585.0
2022-01-24 10:25:00,97.14,97.36,97.11,97.2,53585.0,91.3258,91.5326,91.2976,91.3822,53585.0
2022-01-24 10:30:00,97.15,97.48,97.15,97.37,60797.0,91.3352,91.6455,91.3352,91.542,60797.0
2022-01-24 10:35:00,97.36,97.62,97.22,97.49,99709.0,91.5326,91.7771,91.401,91.6549,99709.0
2022-01-24 10:40:00,97.48,97.63,97.35,97.63,47852.0,91.6455,91.7865,91.5232,91.7865,47852.0
2022-01-24 10:45:00,97.62,97.62,97.07,97.16,83611.0,91.7771,91.7771,91.26,91.3446,83611.0
2022-01-24 10:50:00,97.12,97.48,97.07,97.47,34985.0,91.307,91.6455,91.26,91.6361,34985.0
2022-01-24 10:55:00,97.51,97.52,97.16,97.2,54501.0,91.6737,91.6831,91.3446,91.3822,54501.0
2022-01-24 11:00:00,97.21,97.25,97.04,97.1,44878.0,91.3916,91.4292,91.2318,91.2882,44878.0
2022-01-24 11:05:00,97.1,97.11,96.95,96.99,101311.0,91.2882,91.2976,91.1472,91.1848,101311.0
2022-01-24 11:10:00,96.97,97.04,96.82,96.86,68558.0,91.166,91.2318,91.025,91.0626,68558.0
2022-01-24 11:15:00,96.86,97.01,96.8,96.9,86735.0,91.0626,91.2036,91.0062,91.1002,86735.0
2022-01-24 11:20:00,96.89,97.1,96.85,96.91,65593.0,91.0908,91.2882,91.0532,91.1096,65593.0
2022-01-24 11:25:00,96.9,97.0,96.79,96.97,94036.0,91.1002,91.1942,90.9968,91.166,94036.0
2022-01-24 11:30:00,96.99,97.06,96.83,96.83,46366.0,91.1848,91.2506,91.0344,91.0344,46366.0
2022-01-24 11:35:00,96.89,96.91,96.55,96.62,58146.0,91.0908,91.1096,90.7711,90.8369,58146.0
2022-01-24 11:40:00,96.61,96.61,96.34,96.41,114120.0,90.8275,90.8275,90.5737,90.6395,114120.0
2022-01-24 11:45:00,96.42,96.5,96.04,96.04,56059.0,90.6489,90.7241,90.2916,90.2916,56059.0
2022-01-24 11:50:00,96.0,96.47,96.0,96.46,77812.0,90.254,90.6959,90.254,90.6865,77812.0
2022-01-24 11:55:00,96.47,96.57,96.39,96.57,49868.0,90.6959,90.7899,90.6207,90.7899,49868.0
2022-01-24 12:00:00,96.56,96.56,96.24,96.24,83396.0,90.7805,90.7805,90.4797,90.4797,83396.0
2022-01-24 12:05:00,96.27,96.37,96.05,96.09,30919.0,90.5079,90.6019,90.301,90.3387,30919.0
2022-01-24 12:10:00,96.1,96.19,95.81,95.93,66156.0,90.3481,90.4327,90.0754,90.1882,66156.0
2022-01-24 12:15:00,95.91,95.91,95.61,95.75,48246.0,90.1694,90.1694,89.8874,90.019,48246.0
2022-01-24 12:20:00,95.75,96.01,95.67,95.78,82000.0,90.019,90.2634,89.9438,90.0472,82000.0
2022-01-24 12:25:00,95.8,96.07,95.6,95.97,95783.0,90.066,90.3198,89.878,90.2258,95783.0
2022-01-24 12:30:00,95.94,96.04,95.83,95.95,168526.0,90.1976,90.2916,90.0942,90.207,168526.0
2022-01-24 12:35:00,95.97,95.97,95.72,95.9,90065.0,90.2258,90.2258,89.9908,90.16,90065.0
2022-01-24 12:40:00,95.89,96.25,95.75,96.21,106425.0,90.1506,90.4891,90.019,90.4515,106425.0
2022-01-24 12:45:00,96.21,96.33,96.18,96.28,55561.0,90.4515,90.5643,90.4233,90.5173,55561.0
2022-01-24 12:50:00,96.25,96.62,96.14,96.61,110502.0,90.4891,90.8369,90.3857,90.8275,110502.0
2022-01-24 12:55:00,96.61,96.71,96.51,96.56,120743.0,90.8275,90.9215,90.7335,90.7805,120743.0
2022-01-24 13:00:00,96.54,96.66,96.45,96.66,74119.0,90.7617,90.8745,90.6771,90.8745,74119.0
2022-01-24 13:05:00,96.64,97.01,96.56,96.88,78031.0,90.8557,91.2036,90.7805,91.0814,78031.0
2022-01-24 13:10:00,96.87,97.07,96.83,97.07,41173.0,91.072,91.26,91.0344,91.26,41173.0
2022-01-24 13:15:00,97.07,97.28,97.02,97.25,36381.0,91.26,91.4574,91.213,91.4292,36381.0
2022-01-24 13:20:00,97.25,97.28,96.82,96.83,52911.0,91.4292,91.4574,91.025,91.0344,52911.0
2022-01-24 13:25:00,96.83,96.97,96.72,96.73,56074.0,91.0344,91.166,90.9309,90.9403,56074.0
2022-01-24 13:30:00,96.73,97.15,96.71,97.15,88508.0,90.9403,91.3352,90.9215,91.3352,88508.0
2022-01-24 13:35:00,97.13,97.16,96.82,97.16,36099.0,91.3164,91.3446,91.025,91.3446,36099.0
2022-01-24 13:40:00,97.14,97.14,96.88,96.96,51112.0,91.3258,91.3258,91.0814,91.1566,51112.0
2022-01-24 13:45:00,97.03,97.37,97.02,97.36,59316.0,91.2224,91.542,91.213,91.5326,59316.0
2022-01-24 13:50:00,97.42,97.54,97.35,97.53,71113.0,91.589,91.7019,91.5232,91.6925,71113.0
2022-01-24 13:55:00,97.53,97.71,97.44,97.7,606030.0,91.6925,91.8617,91.6078,91.8523,606030.0
2022-01-24 14:00:00,97.71,98.04,97.69,97.79,121375.0,91.8617,92.1719,91.8429,91.9369,121375.0
2022-01-24 14:05:00,97.78,97.98,97.78,97.9,843575.0,91.9275,92.1155,91.9275,92.0403,843575.0
2022-01-24 14:10:00,97.93,98.03,97.51,97.58,178123.0,92.0685,92.1625,91.6737,91.7395,178123.0
2022-01-24 14:15:00,97.62,97.7,97.41,97.44,63280.0,91.7771,91.8523,91.5796,91.6078,63280.0
2022-01-24 14:20:00,97.46,97.66,97.15,97.16,57524.0,91.6267,91.8147,91.3352,91.3446,57524.0
2022-01-24 14:25:00,97.14,97.34,97.12,97.27,70924.0,91.3258,91.5138,91.307,91.448,70924.0
2022-01-24 14:30:00,97.24,97.5,97.23,97.23,45038.0,91.4198,91.6643,91.4104,91.4104,45038.0
2022-01-24 14:35:00,97.27,97.3,96.92,97.0,95905.0,91.448,91.4762,91.119,91.1942,95905.0
2022-01-24 14:40:00,97.01,97.09,96.95,97.01,49456.0,91.2036,91.2788,91.1472,91.2036,49456.0
2022-01-24 14:45:00,96.98,97.23,96.79,97.2,70263.0,91.1754,91.4104,90.9968,91.3822,70263.0
2022-01-24 14:50:00,97.2,97.36,97.07,97.33,55335.0,91.3822,91.5326,91.26,91.5044,55335.0
2022-01-24 14:55:00,97.34,97.61,97.2,97.58,84808.0,91.5138,91.7677,91.3822,91.7395,84808.0
2022-01-24 15:00:00,97.59,97.83,97.54,97.66,55497.0,91.7489,91.9745,91.7019,91.8147,55497.0
2022-01-24 15:05:00,97.64,97.71,97.5,97.7,30743.0,91.7959,91.8617,91.6643,91.8523,30743.0
2022-01-24 15:10:00,97.71,97.98,97.71,97.97,29175.0,91.8617,92.1155,91.8617,92.1061,29175.0
2022-01-24 15:15:00,97.98,98.2,97.77,97.83,72413.0,92.1155,92.3224,91.9181,91.9745,72413.0
2022-01-24 15:20:00,97.86,98.18,97.85,98.07,46902.0,92.0027,92.3036,91.9933,92.2001,46902.0
2022-01-24 15:25:00,98.14,98.29,97.93,98.11,128243.0,92.2659,92.407,92.0685,92.2377,128243.0
2022-01-24 15:30:00,98.1,98.68,97.95,98.67,180718.0,92.2283,92.7736,92.0873,92.7642,180718.0
2022-01-24 15:35:00,98.66,98.78,98.48,98.78,67922.0,92.7548,92.8676,92.5856,92.8676,67922.0
2022-01-24 15:40:00,98.76,98.81,98.39,98.5,83084.0,92.8488,92.8958,92.501,92.6044,83084.0
2022-01-24 15:45:00,98.51,98.95,98.49,98.93,131308.0,92.6138,93.0275,92.595,93.0087,131308.0
2022-01-24 15:50:00,98.94,99.35,98.94,99.14,176015.0,93.0181,93.4035,93.0181,93.2061,176015.0
2022-01-24 15:55:00,99.18,99.4,98.99,99.35,568581.0,93.2437,93.4505,93.0651,93.4035,568581.0
2022-01-25 09:30:00,98.03,98.16,97.84,98.03,565306.0,92.1625,92.2848,91.9839,92.1625,565306.0
2022-01-25 09:35:00,97.99,98.38,97.94,98.11,297778.0,92.1249,92.4916,92.0779,92.2377,297778.0
2022-01-25 09:40:00,98.1,98.27,97.83,97.87,280221.0,92.2283,92.3882,91.9745,92.0121,280221.0
2022-01-25 09:45:00,97.9,97.9,97.44,97.48,305785.0,92.0403,92.0403,91.6078,91.6455,305785.0
2022-01-25 09:50:00,97.48,97.6,97.18,97.2,261373.0,91.6455,91.7583,91.3634,91.3822,261373.0
2022-01-25 09:55:00,97.21,97.39,97.19,97.29,246662.0,91.3916,91.5608,91.3728,91.4668,246662.0
2022-01-25 10:00:00,97.29,97.45,96.96,97.02,217524.0,91.4668,91.6172,91.1566,91.213,217524.0
2022-01-25 10:05:00,97.01,97.18,96.92,97.16,157608.0,91.2036,91.3634,91.119,91.3446,157608.0
2022-01-25 10:10:00,97.15,97.43,96.95,97.43,157590.0,91.3352,91.5984,91.1472,91.5984,157590.0
2022-01-25 10:15:00,97.42,97.57,97.32,97.47,188177.0,91.589,91.7301,91.495,91.6361,188177.0
2022-01-25 10:20:00,97.47,97.48,97.28,97.38,147015.0,91.6361,91.6455,91.4574,91.5514,147015.0
2022-01-25 10:25:00,97.37,97.98,97.33,97.98,140178.0,91.542,92.1155,91.5044,92.1155,140178.0
2022-01-25 10:30:00,97.97,97.97,97.84,97.89,160634.0,92.1061,92.1061,91.9839,92.0309,160634.0
2022-01-25 10:35:00,97.9,98.03,97.58,97.75,228125.0,92.0403,92.1625,91.7395,91.8993,228125.0
2022-01-25 10:40:00,97.74,98.03,97.67,98.02,220416.0,91.8899,92.1625,91.8241,92.1531,220416.0
2022-01-25 10:45:00,98.03,98.2,97.9,98.15,148102.0,92.1625,92.3224,92.0403,92.2754,148102.0
2022-01-25 10:50:00,98.16,98.17,97.86,97.89,136165.0,92.2848,92.2942,92.0027,92.0309,136165.0
2022-01-25 10:55:00,97.9,97.97,97.65,97.68,128006.0,92.0403,92.1061,91.8053,91.8335,128006.0
2022-01-25 11:00:00,97.68,97.81,97.6,97.8,150971.0,91.8335,91.9557,91.7583,91.9463,150971.0
2022-01-25 11:05:00,97.79,97.89,97.51,97.62,178691.0,91.9369,92.0309,91.6737,91.7771,178691.0
2022-01-25 11:10:00,97.63,97.75,97.49,97.53,154216.0,91.7865,91.8993,91.6549,91.6925,154216.0
2022-01-25 11:15:00,97.53,97.88,97.48,97.87,164350.0,91.6925,92.0215,91.6455,92.0121,164350.0
2022-01-25 11:20:00,97.86,97.99,97.81,97.92,166811.0,92.0027,92.1249,91.9557,92.0591,166811.0
2022-01-25 11:25:00,97.9,98.03,97.78,97.88,134180.0,92.0403,92.1625,91.9275,92.0215,134180.0
2022-01-25 11:30:00,97.87,97.91,97.68,97.7,159518.0,92.0121,92.0497,91.8335,91.8523,159518.0
2022-01-25 11:35:00,97.69,97.73,97.32,97.42,125050.0,91.8429,91.8805,91.495,91.589,125050.0
2022-01-25 11:40:00,97.41,97.55,97.34,97.52,164819.0,91.5796,91.7113,91.5138,91.6831,164819.0
2022-01-25 11:45:00,97.51,97.69,97.5,97.68,103677.0,91.6737,91.8429,91.6643,91.8335,103677.0
2022-01-25 11:50:00,97.67,97.86,97.62,97.84,111877.0,91.8241,92.0027,91.7771,91.9839,111877.0
2022-01-25 11:55:00,97.84,97.84,97.44,97.46,127885.0,91.9839,91.9839,91.6078,91.6267,127885.0
2022-01-25 12:00:00,97.46,97.66,97.41,97.66,190995.0,91.6267,91.8147,91.5796,91.8147,190995.0
2022-01-25 12:05:00,97.69,97.88,97.68,97.78,131224.0,91.8429,92.0215,91.8335,91.9275,131224.0
2022-01-25 12:10:00,97.79,97.81,97.67,97.79,109789.0,91.9369,91.9557,91.8241,91.9369,109789.0
2022-01-25 12:15:00,97.79,97.92,97.54,97.73,132805.0,91.9369,92.0591,91.7019,91.8805,132805.0
2022-01-25 12:20:00,97.73,97.96,97.68,97.87,121463.0,91.8805,92.0967,91.8335,92.0121,121463.0
2022-01-25 12:25:00,97.93,97.97,97.81,97.9,146404.0,92.0685,92.1061,91.9557,92.0403,146404.0
2022-01-25 12:30:00,97.89,97.9,97.64,97.68,69354.0,92.0309,92.0403,91.7959,91.8335,69354.0
2022-01-25 12:35:00,97.69,97.77,97.67,97.72,123010.0,91.8429,91.9181,91.8241,91.8711,123010.0
2022-01-25 12:40:00,97.73,97.76,97.55,97.76,125453.0,91.8805,91.9087,91.7113,91.9087,125453.0
2022-01-25 12:45:00,97.76,97.8,97.52,97.56,80364.0,91.9087,91.9463,91.6831,91.7207,80364.0
2022-01-25 12:50:00,97.56,97.66,97.48,97.59,323491.0,91.7207,91.8147,91.6455,91.7489,323491.0
2022-01-25 12:55:00,97.6,97.76,97.47,97.76,111919.0,91.7583,91.9087,91.6361,91.9087,111919.0
2022-01-25 13:00:00,97.75,97.75,97.54,97.63,170469.0,91.8993,91.8993,91.7019,91.7865,170469.0
2022-01-25 13:05:00,97.66,97.71,97.52,97.68,101029.0,91.8147,91.8617,91.6831,91.8335,101029.0
2022-01-25 13:10:00,97.67,97.83,97.65,97.8,79091.0,91.8241,91.9745,91.8053,91.9463,79091.0
2022-01-25 13:15:00,97.8,97.93,97.74,97.91,85007.0,91.9463,92.0685,91.8899,92.0497,85007.0
2022-01-25 13:20:00,97.9,97.91,97.82,97.88,99887.0,92.0403,92.0497,91.9651,92.0215,99887.0
2022-01-25 13:25:00,97.87,98.2,97.83,98.19,70973.0,92.0121,92.3224,91.9745,92.313,70973.0
2022-01-25 13:30:00,98.19,98.34,98.13,98.31,94716.0,92.313,92.454,92.2565,92.4258,94716.0
2022-01-25 13:35:00,98.32,98.36,98.2,98.35,106751.0,92.4352,92.4728,92.3224,92.4634,106751.0
2022-01-25 13:40:00,98.35,98.38,98.22,98.33,85811.0,92.4634,92.4916,92.3412,92.4446,85811.0
2022-01-25 13:45:00,98.32,98.53,98.27,98.51,91840.0,92.4352,92.6326,92.3882,92.6138,91840.0
2022-01-25 13:50:00,98.5,98.62,98.46,98.61,69323.0,92.6044,92.7172,92.5668,92.7078,69323.0
2022-01-25 13:55:00,98.63,98.7,98.52,98.7,82890.0,92.7266,92.7924,92.6232,92.7924,82890.0
2022-01-25 14:00:00,98.7,98.7,98.52,98.54,131812.0,92.7924,92.7924,92.6232,92.642,131812.0
2022-01-25 14:05:00,98.54,98.6,98.46,98.52,127397.0,92.642,92.6984,92.5668,92.6232,127397.0
2022-01-25 14:10:00,98.52,98.82,98.51,98.8,88606.0,92.6232,92.9052,92.6138,92.8864,88606.0
2022-01-25 14:15:00,98.8,98.86,98.76,98.86,113755.0,92.8864,92.9429,92.8488,92.9429,113755.0
2022-01-25 14:20:00,98.86,98.97,98.83,98.91,133237.0,92.9429,93.0463,92.9147,92.9899,133237.0
2022-01-25 14:25:00,98.91,98.94,98.8,98.9,171559.0,92.9899,93.0181,92.8864,92.9805,171559.0
2022-01-25 14:30:00,98.9,98.95,98.69,98.71,94149.0,92.9805,93.0275,92.783,92.8018,94149.0
2022-01-25 14:35:00,98.71,98.9,98.71,98.9,95924.0,92.8018,92.9805,92.8018,92.9805,95924.0
2022-01-25 14:40:00,98.91,99.13,98.9,99.11,82065.0,92.9899,93.1967,92.9805,93.1779,82065.0
2022-01-25 14:45:00,99.11,99.2,99.07,99.1,87017.0,93.1779,93.2625,93.1403,93.1685,87017.0
2022-01-25 14:50:00,99.1,99.25,99.07,99.23,103470.0,93.1685,93.3095,93.1403,93.2907,103470.0
2022-01-25 14:55:00,99.22,99.38,99.18,99.34,123416.0,93.2813,93.4317,93.2437,93.3941,123416.0
2022-01-25 15:00:00,99.34,99.35,99.11,99.15,137815.0,93.3941,93.4035,93.1779,93.2155,137815.0
2022-01-25 15:05:00,99.14,99.16,98.91,98.95,128842.0,93.2061,93.2249,92.9899,93.0275,128842.0
2022-01-25 15:10:00,98.95,98.97,98.84,98.89,252084.0,93.0275,93.0463,92.9241,92.9711,252084.0
2022-01-25 15:15:00,98.89,99.12,98.89,99.11,104319.0,92.9711,93.1873,92.9711,93.1779,104319.0
2022-01-25 15:20:00,99.11,99.12,98.81,98.82,176544.0,93.1779,93.1873,92.8958,92.9052,176544.0
2022-01-25 15:25:00,98.81,98.82,98.51,98.55,183062.0,92.8958,92.9052,92.6138,92.6514,183062.0
2022-01-25 15:30:00,98.55,98.62,98.42,98.5,322563.0,92.6514,92.7172,92.5292,92.6044,322563.0
2022-01-25 15:35:00,98.51,98.72,98.36,98.67,190072.0,92.6138,92.8112,92.4728,92.7642,190072.0
2022-01-25 15:40:00,98.67,98.83,98.59,98.64,166135.0,92.7642,92.9147,92.689,92.736,166135.0
2022-01-25 15:45:00,98.64,98.78,98.5,98.57,291479.0,92.736,92.8676,92.6044,92.6702,291479.0
2022-01-25 15:50:00,98.57,98.57,98.23,98.28,507286.0,92.6702,92.6702,92.3506,92.3976,507286.0
2022-01-25 15:55:00,98.27,98.47,98.23,98.41,453948.0,92.3882,92.5762,92.3506,92.5198,453948.0
2022-01-26 09:30:00,99.71,99.71,99.37,99.37,113428.0,93.742,93.742,93.4223,93.4223,113428.0
2022-01-26 09:35:00,99.38,99.47,99.29,99.36,285717.0,93.4317,93.5163,93.3471,93.4129,285717.0
2022-01-26 09:40:00,99.35,99.4,99.23,99.31,41440.0,93.4035,93.4505,93.2907,93.3659,41440.0
2022-01-26 09:45:00,99.33,99.68,99.33,99.64,37116.0,93.3847,93.7138,93.3847,93.6762,37116.0
2022-01-26 09:50:00,99.62,99.84,99.56,99.81,55026.0,93.6574,93.8642,93.601,93.836,55026.0
2022-01-26 09:55:00,99.8,99.82,99.64,99.76,31549.0,93.8266,93.8454,93.6762,93.789,31549.0
2022-01-26 10:00:00,99.75,99.97,99.67,99.92,29673.0,93.7796,93.9864,93.7044,93.9394,29673.0
2022-01-26 10:05:00,99.93,99.95,99.79,99.81,146686.0,93.9488,93.9676,93.8172,93.836,146686.0
2022-01-26 10:10:00,99.82,99.82,99.55,99.55,24163.0,93.8454,93.8454,93.5916,93.5916,24163.0
2022-01-26 10:15:00,99.57,99.61,99.4,99.61,42070.0,93.6104,93.648,93.4505,93.648,42070.0
2022-01-26 10:20:00,99.6,99.64,99.36,99.4,88410.0,93.6386,93.6762,93.4129,93.4505,88410.0
2022-01-26 10:25:00,99.36,99.36,99.1,99.19,89872.0,93.4129,93.4129,93.1685,93.2531,89872.0
2022-01-26 10:30:00,99.18,99.28,99.04,99.19,53186.0,93.2437,93.3377,93.1121,93.2531,53186.0
2022-01-26 10:35:00,99.19,99.25,99.05,99.08,56659.0,93.2531,93.3095,93.1215,93.1497,56659.0
2022-01-26 10:40:00,99.08,99.19,98.96,99.0,57031.0,93.1497,93.2531,93.0369,93.0745,57031.0
2022-01-26 10:45:00,99.01,99.06,98.91,99.01,24629.0,93.0839,93.1309,92.9899,93.0839,24629.0
2022-01-26 10:50:00,99.0,99.1,98.99,99.05,34310.0,93.0745,93.1685,93.0651,93.1215,34310.0
2022-01-26 10:55:00,99.03,99.23,98.95,99.17,65544.0,93.1027,93.2907,93.0275,93.2343,65544.0
2022-01-26 11:00:00,99.18,99.18,99.02,99.13,44253.0,93.2437,93.2437,93.0933,93.1967,44253.0
2022-01-26 11:05:00,99.11,99.36,99.11,99.32,80461.0,93.1779,93.4129,93.1779,93.3753,80461.0
2022-01-26 11:10:00,99.32,99.46,99.31,99.45,57473.0,93.3753,93.5069,93.3659,93.4975,57473.0
2022-01-26 11:15:00,99.45,99.53,99.34,99.4,73557.0,93.4975,93.5728,93.3941,93.4505,73557.0
2022-01-26 11:20:00,99.41,99.54,99.36,99.5,40989.0,93.4599,93.5822,93.4129,93.5445,40989.0
2022-01-26 11:25:00,99.5,99.55,99.44,99.45,136104.0,93.5445,93.5916,93.4881,93.4975,136104.0
2022-01-26 11:30:00,99.46,99.56,99.39,99.47,58268.0,93.5069,93.601,93.4411,93.5163,58268.0
2022-01-26 11:35:00,99.47,99.5,99.37,99.44,39770.0,93.5163,93.5445,93.4223,93.4881,39770.0
2022-01-26 11:40:00,99.44,99.57,99.44,99.51,15788.0,93.4881,93.6104,93.4881,93.554,15788.0
2022-01-26 11:45:00,99.52,99.57,99.38,99.41,19165.0,93.5634,93.6104,93.4317,93.4599,19165.0
2022-01-26 11:50:00,99.39,99.46,99.27,99.42,37818.0,93.4411,93.5069,93.3283,93.4693,37818.0
2022-01-26 11:55:00,99.43,99.51,99.37,99.45,34981.0,93.4787,93.554,93.4223,93.4975,34981.0
2022-01-26 12:00:00,99.45,99.55,99.42,99.47,39241.0,93.4975,93.5916,93.4693,93.5163,39241.0
2022-01-26 12:05:00,99.48,99.53,99.46,99.53,28070.0,93.5257,93.5728,93.5069,93.5728,28070.0
2022-01-26 12:10:00,99.52,99.62,99.47,99.58,62206.0,93.5634,93.6574,93.5163,93.6198,62206.0
2022-01-26 12:15:00,99.59,99.64,99.53,99.54,15783.0,93.6292,93.6762,93.5728,93.5822,15783.0
2022-01-26 12:20:00,99.56,99.6,99.53,99.55,19888.0,93.601,93.6386,93.5728,93.5916,19888.0
2022-01-26 12:25:00,99.56,99.62,99.54,99.62,19111.0,93.601,93.6574,93.5822,93.6574,19111.0
2022-01-26 12:30:00,99.63,99.63,99.55,99.61,7800.0,93.6668,93.6668,93.5916,93.648,7800.0
2022-01-26 12:35:00,99.6,99.67,99.6,99.61,12715.0,93.6386,93.7044,93.6386,93.648,12715.0
2022-01-26 12:40:00,99.62,99.76,99.62,99.75,13952.0,93.6574,93.789,93.6574,93.7796,13952.0
2022-01-26 12:45:00,99.75,99.75,99.66,99.72,12085.0,93.7796,93.7796,93.695,93.7514,12085.0
2022-01-26 12:50:00,99.73,99.73,99.65,99.71,22961.0,93.7608,93.7608,93.6856,93.742,22961.0
2022-01-26 12:55:00,99.72,99.75,99.7,99.72,29747.0,93.7514,93.7796,93.7326,93.7514,29747.0
2022-01-26 13:00:00,99.73,99.74,99.42,99.47,46442.0,93.7608,93.7702,93.4693,93.5163,46442.0
2022-01-26 13:05:00,99.47,99.56,99.41,99.56,14517.0,93.5163,93.601,93.4599,93.601,14517.0
2022-01-26 13:10:00,99.55,99.63,99.53,99.61,12090.0,93.5916,93.6668,93.5728,93.648,12090.0
2022-01-26 13:15:00,99.62,99.63,99.52,99.54,12168.0,93.6574,93.6668,93.5634,93.5822,12168.0
2022-01-26 13:20:00,99.54,99.54,99.39,99.47,29666.0,93.5822,93.5822,93.4411,93.5163,29666.0
2022-01-26 13:25:00,99.46,99.55,99.46,99.52,18116.0,93.5069,93.5916,93.5069,93.5634,18116.0
2022-01-26 13:30:00,99.52,99.57,99.47,99.49,23087.0,93.5634,93.6104,93.5163,93.5351,23087.0
2022-01-26 13:35:00,99.5,99.53,99.43,99.47,22802.0,93.5445,93.5728,93.4787,93.5163,22802.0
2022-01-26 13:40:00,99.48,99.53,99.45,99.51,18583.0,93.5257,93.5728,93.4975,93.554,18583.0
2022-01-26 13:45:00,99.5,99.5,99.44,99.48,35781.0,93.5445,93.5445,93.4881,93.5257,35781.0
2022-01-26 13:50:00,99.47,99.57,99.44,99.55,18697.0,93.5163,93.6104,93.4881,93.5916,18697.0
2022-01-26 13:55:00,99.55,99.59,99.46,99.46,24745.0,93.5916,93.6292,93.5069,93.5069,24745.0
2022-01-26 14:00:00,99.82,100.17,99.77,99.8,7056.0,93.8454,94.1744,93.7984,93.8266,7056.0
2022-01-26 14:05:00,99.86,100.09,99.76,99.78,10815.0,93.883,94.0992,93.789,93.8078,10815.0
2022-01-26 14:10:00,99.8,99.91,99.16,99.23,45121.0,93.8266,93.93,93.2249,93.2907,45121.0
2022-01-26 14:15:00,99.24,99.42,99.16,99.34,56232.0,93.3001,93.4693,93.2249,93.3941,56232.0
2022-01-26 14:20:00,99.35,99.44,99.22,99.4,31283.0,93.4035,93.4881,93.2813,93.4505,31283.0
2022-01-26 14:25:00,99.47,99.75,99.46,99.67,25227.0,93.5163,93.7796,93.5069,93.7044,25227.0
2022-01-26 14:30:00,99.68,99.7,99.09,99.16,102471.0,93.7138,93.7326,93.1591,93.2249,102471.0
2022-01-26 14:35:00,99.19,99.74,98.97,99.58,241541.0,93.2531,93.7702,93.0463,93.6198,241541.0
2022-01-26 14:40:00,99.6,99.62,98.83,98.83,132836.0,93.6386,93.6574,92.9147,92.9147,132836.0
2022-01-26 14:45:00,98.8,98.85,98.26,98.38,104018.0,92.8864,92.9335,92.3788,92.4916,104018.0
2022-01-26 14:50:00,98.33,98.78,98.32,98.56,81084.0,92.4446,92.8676,92.4352,92.6608,81084.0
2022-01-26 14:55:00,98.49,98.6,98.41,98.6,79394.0,92.595,92.6984,92.5198,92.6984,79394.0
2022-01-26 15:00:00,98.57,98.57,97.78,97.94,353954.0,92.6702,92.6702,91.9275,92.0779,353954.0
2022-01-26 15:05:00,97.92,97.92,97.44,97.44,120662.0,92.0591,92.0591,91.6078,91.6078,120662.0
2022-01-26 15:10:00,97.44,97.89,97.44,97.67,48844.0,91.6078,92.0309,91.6078,91.8241,48844.0
2022-01-26 15:15:00,97.65,97.82,97.45,97.49,137257.0,91.8053,91.9651,91.6172,91.6549,137257.0
2022-01-26 15:20:00,97.52,97.56,97.15,97.38,122361.0,91.6831,91.7207,91.3352,91.5514,122361.0
2022-01-26 15:25:00,97.42,97.94,97.27,97.93,57294.0,91.589,92.0779,91.448,92.0685,57294.0
2022-01-26 15:30:00,97.91,98.04,97.66,97.7,51536.0,92.0497,92.1719,91.8147,91.8523,51536.0
2022-01-26 15:35:00,97.69,97.86,97.48,97.7,87721.0,91.8429,92.0027,91.6455,91.8523,87721.0
2022-01-26 15:40:00,97.73,98.05,97.59,97.83,109781.0,91.8805,92.1813,91.7489,91.9745,109781.0
2022-01-26 15:45:00,97.82,98.06,97.63,97.78,167073.0,91.9651,92.1907,91.7865,91.9275,167073.0
2022-01-26 15:50:00,97.8,98.09,97.61,98.03,235883.0,91.9463,92.2189,91.7677,92.1625,235883.0
2022-01-26 15:55:00,98.04,98.14,97.77,97.89,171661.0,92.1719,92.2659,91.9181,92.0309,171661.0
2022-01-27 09:30:00,98.61,98.78,98.53,98.54,126915.0,92.7078,92.8676,92.6326,92.642,126915.0
2022-01-27 09:35:00,98.55,98.62,98.42,98.56,52044.0,92.6514,92.7172,92.5292,92.6608,52044.0
2022-01-27 09:40:00,98.57,98.96,98.56,98.95,62100.0,92.6702,93.0369,92.6608,93.0275,62100.0
2022-01-27 09:45:00,98.96,99.17,98.83,99.1,49498.0,93.0369,93.2343,92.9147,93.1685,49498.0
2022-01-27 09:50:00,99.1,99.2,99.05,99.1,60819.0,93.1685,93.2625,93.1215,93.1685,60819.0
2022-01-27 09:55:00,99.11,99.14,98.84,99.02,83443.0,93.1779,93.2061,92.9241,93.0933,83443.0
2022-01-27 10:00:00,99.03,99.07,98.7,99.05,74010.0,93.1027,93.1403,92.7924,93.1215,74010.0
2022-01-27 10:05:00,99.06,99.19,98.94,99.1,29617.0,93.1309,93.2531,93.0181,93.1685,29617.0
2022-01-27 10:10:00,99.13,99.23,99.0,99.16,61098.0,93.1967,93.2907,93.0745,93.2249,61098.0
2022-01-27 10:15:00,99.16,99.18,98.93,98.96,45738.0,93.2249,93.2437,93.0087,93.0369,45738.0
2022-01-27 10:20:00,98.98,99.03,98.78,98.78,34355.0,93.0557,93.1027,92.8676,92.8676,34355.0
2022-01-27 10:25:00,98.82,98.85,98.42,98.42,62163.0,92.9052,92.9335,92.5292,92.5292,62163.0
2022-01-27 10:30:00,98.43,98.51,98.26,98.36,51760.0,92.5386,92.6138,92.3788,92.4728,51760.0
2022-01-27 10:35:00,98.34,98.38,98.09,98.15,220315.0,92.454,92.4916,92.2189,92.2754,220315.0
2022-01-27 10:40:00,98.17,98.51,98.12,98.5,40727.0,92.2942,92.6138,92.2471,92.6044,40727.0
2022-01-27 10:45:00,98.5,98.56,98.34,98.41,146022.0,92.6044,92.6608,92.454,92.5198,146022.0
2022-01-27 10:50:00,98.41,98.53,98.37,98.44,57312.0,92.5198,92.6326,92.4822,92.548,57312.0
2022-01-27 10:55:00,98.48,98.8,98.47,98.74,35529.0,92.5856,92.8864,92.5762,92.83,35529.0
2022-01-27 11:00:00,98.76,98.97,98.76,98.92,12755.0,92.8488,93.0463,92.8488,92.9993,12755.0
2022-01-27 11:05:00,98.9,98.98,98.69,98.72,45170.0,92.9805,93.0557,92.783,92.8112,45170.0
2022-01-27 11:10:00,98.74,98.94,98.72,98.89,32776.0,92.83,93.0181,92.8112,92.9711,32776.0
2022-01-27 11:15:00,98.88,98.88,98.54,98.64,74553.0,92.9617,92.9617,92.642,92.736,74553.0
2022-01-27 11:20:00,98.63,98.74,98.54,98.57,66293.0,92.7266,92.83,92.642,92.6702,66293.0
2022-01-27 11:25:00,98.58,98.6,98.37,98.49,39566.0,92.6796,92.6984,92.4822,92.595,39566.0
2022-01-27 11:30:00,98.48,98.78,98.45,98.76,51730.0,92.5856,92.8676,92.5574,92.8488,51730.0
2022-01-27 11:35:00,98.79,98.88,98.69,98.7,25672.0,92.877,92.9617,92.783,92.7924,25672.0
2022-01-27 11:40:00,98.7,98.89,98.69,98.76,39050.0,92.7924,92.9711,92.783,92.8488,39050.0
2022-01-27 11:45:00,98.76,98.85,98.69,98.72,38799.0,92.8488,92.9335,92.783,92.8112,38799.0
2022-01-27 11:50:00,98.73,98.79,98.64,98.77,37515.0,92.8206,92.877,92.736,92.8582,37515.0
2022-01-27 11:55:00,98.78,98.79,98.67,98.73,38440.0,92.8676,92.877,92.7642,92.8206,38440.0
2022-01-27 12:00:00,98.74,98.74,98.56,98.69,50447.0,92.83,92.83,92.6608,92.783,50447.0
2022-01-27 12:05:00,98.68,98.68,98.37,98.42,35217.0,92.7736,92.7736,92.4822,92.5292,35217.0
2022-01-27 12:10:00,98.43,98.44,98.26,98.35,37733.0,92.5386,92.548,92.3788,92.4634,37733.0
2022-01-27 12:15:00,98.31,98.35,98.08,98.16,50210.0,92.4258,92.4634,92.2095,92.2848,50210.0
2022-01-27 12:20:00,98.13,98.17,98.02,98.09,24814.0,92.2565,92.2942,92.1531,92.2189,24814.0
2022-01-27 12:25:00,98.11,98.2,97.98,98.05,81675.0,92.2377,92.3224,92.1155,92.1813,81675.0
2022-01-27 12:30:00,98.04,98.12,97.88,97.9,51478.0,92.1719,92.2471,92.0215,92.0403,51478.0
2022-01-27 12:35:00,97.91,97.92,97.74,97.81,77140.0,92.0497,92.0591,91.8899,91.9557,77140.0
2022-01-27 12:40:00,97.8,97.9,97.77,97.8,27523.0,91.9463,92.0403,91.9181,91.9463,27523.0
2022-01-27 12:45:00,97.8,97.8,97.55,97.56,105059.0,91.9463,91.9463,91.7113,91.7207,105059.0
2022-01-27 12:50:00,97.59,97.78,97.59,97.74,71816.0,91.7489,91.9275,91.7489,91.8899,71816.0
2022-01-27 12:55:00,97.78,97.96,97.77,97.83,47048.0,91.9275,92.0967,91.9181,91.9745,47048.0
2022-01-27 13:00:00,97.82,97.93,97.6,97.63,42976.0,91.9651,92.0685,91.7583,91.7865,42976.0
2022-01-27 13:05:00,97.61,97.64,97.42,97.53,38153.0,91.7677,91.7959,91.589,91.6925,38153.0
2022-01-27 13:10:00,97.53,97.53,97.4,97.49,20412.0,91.6925,91.6925,91.5702,91.6549,20412.0
2022-01-27 13:15:00,97.49,97.65,97.36,97.37,67236.0,91.6549,91.8053,91.5326,91.542,67236.0
2022-01-27 13:20:00,97.38,97.41,97.14,97.17,40330.0,91.5514,91.5796,91.3258,91.354,40330.0
2022-01-27 13:25:00,97.17,97.3,97.11,97.13,45296.0,91.354,91.4762,91.2976,91.3164,45296.0
2022-01-27 13:30:00,97.12,97.33,97.12,97.3,76946.0,91.307,91.5044,91.307,91.4762,76946.0
2022-01-27 13:35:00,97.32,97.46,97.17,97.18,94317.0,91.495,91.6267,91.354,91.3634,94317.0
2022-01-27 13:40:00,97.19,97.35,97.12,97.32,36365.0,91.3728,91.5232,91.307,91.495,36365.0
2022-01-27 13:45:00,97.29,97.43,97.21,97.41,42137.0,91.4668,91.5984,91.3916,91.5796,42137.0
2022-01-27 13:50:00,97.35,97.43,97.24,97.28,48857.0,91.5232,91.5984,91.4198,91.4574,48857.0
2022-01-27 13:55:00,97.3,97.59,97.26,97.5,72746.0,91.4762,91.7489,91.4386,91.6643,72746.0
2022-01-27 14:00:00,97.48,97.83,97.48,97.77,29018.0,91.6455,91.9745,91.6455,91.9181,29018.0
2022-01-27 14:05:00,97.77,97.93,97.65,97.74,66300.0,91.9181,92.0685,91.8053,91.8899,66300.0
2022-01-27 14:10:00,97.75,97.85,97.67,97.68,36739.0,91.8993,91.9933,91.8241,91.8335,36739.0
2022-01-27 14:15:00,97.7,97.7,97.46,97.52,55867.0,91.8523,91.8523,91.6267,91.6831,55867.0
2022-01-27 14:20:00,97.54,97.54,97.27,97.27,112957.0,91.7019,91.7019,91.448,91.448,112957.0
2022-01-27 14:25:00,97.28,97.35,97.21,97.26,48841.0,91.4574,91.5232,91.3916,91.4386,48841.0
2022-01-27 14:30:00,97.26,97.38,97.08,97.16,71486.0,91.4386,91.5514,91.2694,91.3446,71486.0
2022-01-27 14:35:00,97.16,97.37,97.15,97.35,45741.0,91.3446,91.542,91.3352,91.5232,45741.0
2022-01-27 14:40:00,97.33,97.59,97.31,97.54,188599.0,91.5044,91.7489,91.4856,91.7019,188599.0
2022-01-27 14:45:00,97.53,97.68,97.45,97.52,43710.0,91.6925,91.8335,91.6172,91.6831,43710.0
2022-01-27 14:50:00,97.52,97.52,97.23,97.25,49186.0,91.6831,91.6831,91.4104,91.4292,49186.0
2022-01-27 14:55:00,97.25,97.41,97.15,97.32,50554.0,91.4292,91.5796,91.3352,91.495,50554.0
2022-01-27 15:00:00,97.32,97.6,97.32,97.46,41634.0,91.495,91.7583,91.495,91.6267,41634.0
2022-01-27 15:05:00,97.48,97.63,97.37,97.38,57119.0,91.6455,91.7865,91.542,91.5514,57119.0
2022-01-27 15:10:00,97.39,97.43,97.15,97.18,69673.0,91.5608,91.5984,91.3352,91.3634,69673.0
2022-01-27 15:15:00,97.18,97.29,97.03,97.28,69513.0,91.3634,91.4668,91.2224,91.4574,69513.0
2022-01-27 15:20:00,97.29,97.38,97.1,97.26,53226.0,91.4668,91.5514,91.2882,91.4386,53226.0
2022-01-27 15:25:00,97.25,97.48,97.23,97.41,40404.0,91.4292,91.6455,91.4104,91.5796,40404.0
2022-01-27 15:30:00,97.41,97.55,97.34,97.37,76180.0,91.5796,91.7113,91.5138,91.542,76180.0
2022-01-27 15:35:00,97.38,97.46,97.25,97.29,56634.0,91.5514,91.6267,91.4292,91.4668,56634.0
2022-01-27 15:40:00,97.3,97.7,97.26,97.62,72937.0,91.4762,91.8523,91.4386,91.7771,72937.0
2022-01-27 15:45:00,97.62,97.82,97.44,97.52,117856.0,91.7771,91.9651,91.6078,91.6831,117856.0
2022-01-27 15:50:00,97.53,97.53,97.4,97.43,147771.0,91.6925,91.6925,91.5702,91.5984,147771.0
2022-01-27 15:55:00,97.43,97.5,97.28,97.28,241681.0,91.5984,91.6643,91.4574,91.4574,241681.0
2022-01-28 09:30:00,97.37,97.46,96.88,96.89,119055.0,91.542,91.6267,91.0814,91.0908,119055.0
2022-01-28 09:35:00,96.93,96.93,96.66,96.75,238426.0,91.1284,91.1284,90.8745,90.9591,238426.0
2022-01-28 09:40:00,96.73,96.77,96.63,96.64,130003.0,90.9403,90.9779,90.8463,90.8557,130003.0
2022-01-28 09:45:00,96.65,96.76,96.5,96.66,159879.0,90.8651,90.9685,90.7241,90.8745,159879.0
2022-01-28 09:50:00,96.65,96.89,96.59,96.68,92249.0,90.8651,91.0908,90.8087,90.8933,92249.0
2022-01-28 09:55:00,96.69,96.74,96.54,96.61,116381.0,90.9027,90.9497,90.7617,90.8275,116381.0
2022-01-28 10:00:00,96.59,96.66,96.44,96.57,63202.0,90.8087,90.8745,90.6677,90.7899,63202.0
2022-01-28 10:05:00,96.55,96.75,96.53,96.71,38357.0,90.7711,90.9591,90.7523,90.9215,38357.0
2022-01-28 10:10:00,96.71,96.96,96.71,96.84,72994.0,90.9215,91.1566,90.9215,91.0438,72994.0
2022-01-28 10:15:00,96.85,97.21,96.82,97.2,55060.0,91.0532,91.3916,91.025,91.3822,55060.0
2022-01-28 10:20:00,97.2,97.23,96.94,97.01,132155.0,91.3822,91.4104,91.1378,91.2036,132155.0
2022-01-28 10:25:00,97.01,97.05,96.8,96.95,35858.0,91.2036,91.2412,91.0062,91.1472,35858.0
2022-01-28 10:30:00,96.95,96.98,96.69,96.72,29643.0,91.1472,91.1754,90.9027,90.9309,29643.0
2022-01-28 10:35:00,96.76,97.06,96.72,96.93,37624.0,90.9685,91.2506,90.9309,91.1284,37624.0
2022-01-28 10:40:00,96.92,96.94,96.66,96.7,45064.0,91.119,91.1378,90.8745,90.9121,45064.0
2022-01-28 10:45:00,96.72,97.22,96.66,97.19,58766.0,90.9309,91.401,90.8745,91.3728,58766.0
2022-01-28 10:50:00,97.2,97.37,97.13,97.37,31659.0,91.3822,91.542,91.3164,91.542,31659.0
2022-01-28 10:55:00,97.37,97.47,97.2,97.45,53844.0,91.542,91.6361,91.3822,91.6172,53844.0
2022-01-28 11:00:00,97.47,97.51,97.21,97.25,51135.0,91.6361,91.6737,91.3916,91.4292,51135.0
2022-01-28 11:05:00,97.26,97.43,97.25,97.4,43765.0,91.4386,91.5984,91.4292,91.5702,43765.0
2022-01-28 11:10:00,97.4,97.63,97.38,97.61,25504.0,91.5702,91.7865,91.5514,91.7677,25504.0
2022-01-28 11:15:00,97.65,97.87,97.63,97.84,27902.0,91.8053,92.0121,91.7865,91.9839,27902.0
2022-01-28 11:20:00,97.85,97.88,97.73,97.79,13109.0,91.9933,92.0215,91.8805,91.9369,13109.0
2022-01-28 11:25:00,97.78,97.94,97.76,97.82,21393.0,91.9275,92.0779,91.9087,91.9651,21393.0
2022-01-28 11:30:00,97.85,97.86,97.68,97.79,41984.0,91.9933,92.0027,91.8335,91.9369,41984.0
2022-01-28 11:35:00,97.79,98.01,97.77,97.88,47602.0,91.9369,92.1437,91.9181,92.0215,47602.0
2022-01-28 11:40:00,97.87,97.94,97.81,97.86,35567.0,92.0121,92.0779,91.9557,92.0027,35567.0
2022-01-28 11:45:00,97.85,97.89,97.8,97.83,31105.0,91.9933,92.0309,91.9463,91.9745,31105.0
2022-01-28 11:50:00,97.82,97.93,97.8,97.92,34352.0,91.9651,92.0685,91.9463,92.0591,34352.0
2022-01-28 11:55:00,97.92,98.19,97.92,98.17,33600.0,92.0591,92.313,92.0591,92.2942,33600.0
2022-01-28 12:00:00,98.18,98.24,98.09,98.24,30506.0,92.3036,92.36,92.2189,92.36,30506.0
2022-01-28 12:05:00,98.22,98.29,98.2,98.27,69249.0,92.3412,92.407,92.3224,92.3882,69249.0
2022-01-28 12:10:00,98.27,98.27,98.03,98.09,71215.0,92.3882,92.3882,92.1625,92.2189,71215.0
2022-01-28 12:15:00,98.11,98.27,98.05,98.22,58215.0,92.2377,92.3882,92.1813,92.3412,58215.0
2022-01-28 12:20:00,98.21,98.21,97.92,97.97,41341.0,92.3318,92.3318,92.0591,92.1061,41341.0
2022-01-28 12:25:00,97.96,97.97,97.82,97.88,25130.0,92.0967,92.1061,91.9651,92.0215,25130.0
2022-01-28 12:30:00,97.88,97.93,97.8,97.85,25677.0,92.0215,92.0685,91.9463,91.9933,25677.0
2022-01-28 12:35:00,97.86,97.94,97.75,97.78,30499.0,92.0027,92.0779,91.8993,91.9275,30499.0
2022-01-28 12:40:00,97.78,97.92,97.77,97.92,47132.0,91.9275,92.0591,91.9181,92.0591,47132.0
2022-01-28 12:45:00,97.92,97.96,97.74,97.85,26235.0,92.0591,92.0967,91.8899,91.9933,26235.0
2022-01-28 12:50:00,97.78,97.78,97.6,97.62,50185.0,91.9275,91.9275,91.7583,91.7771,50185.0
2022-01-28 12:55:00,97.64,97.75,97.62,97.65,57893.0,91.7959,91.8993,91.7771,91.8053,57893.0
2022-01-28 13:00:00,97.65,97.87,97.64,97.8,31794.0,91.8053,92.0121,91.7959,91.9463,31794.0
2022-01-28 13:05:00,97.8,98.0,97.76,97.98,68524.0,91.9463,92.1343,91.9087,92.1155,68524.0
2022-01-28 13:10:00,97.97,98.01,97.93,97.96,48129.0,92.1061,92.1437,92.0685,92.0967,48129.0
2022-01-28 13:15:00,97.97,98.0,97.89,97.92,28170.0,92.1061,92.1343,92.0309,92.0591,28170.0
2022-01-28 13:20:00,97.91,97.94,97.73,97.83,51357.0,92.0497,92.0779,91.8805,91.9745,51357.0
2022-01-28 13:25:00,97.83,97.87,97.66,97.82,31490.0,91.9745,92.0121,91.8147,91.9651,31490.0
2022-01-28 13:30:00,97.86,98.04,97.85,97.96,71054.0,92.0027,92.1719,91.9933,92.0967,71054.0
2022-01-28 13:35:00,97.96,98.07,97.89,97.96,100682.0,92.0967,92.2001,92.0309,92.0967,100682.0
2022-01-28 13:40:00,97.95,97.98,97.86,97.94,44061.0,92.0873,92.1155,92.0027,92.0779,44061.0
2022-01-28 13:45:00,97.93,98.06,97.88,97.93,39004.0,92.0685,92.1907,92.0215,92.0685,39004.0
2022-01-28 13:50:00,97.93,98.08,97.91,98.01,109592.0,92.0685,92.2095,92.0497,92.1437,109592.0
2022-01-28 13:55:00,98.0,98.09,97.98,97.98,48477.0,92.1343,92.2189,92.1155,92.1155,48477.0
2022-01-28 14:00:00,97.96,98.13,97.87,97.87,158665.0,92.0967,92.2565,92.0121,92.0121,158665.0
2022-01-28 14:05:00,97.87,97.87,97.66,97.7,161105.0,92.0121,92.0121,91.8147,91.8523,161105.0
2022-01-28 14:10:00,97.69,97.71,97.51,97.51,180414.0,91.8429,91.8617,91.6737,91.6737,180414.0
2022-01-28 14:15:00,97.51,97.51,97.39,97.43,26785.0,91.6737,91.6737,91.5608,91.5984,26785.0
2022-01-28 14:20:00,97.41,97.41,97.2,97.21,23310.0,91.5796,91.5796,91.3822,91.3916,23310.0
2022-01-28 14:25:00,97.19,97.32,97.19,97.22,20875.0,91.3728,91.495,91.3728,91.401,20875.0
2022-01-28 14:30:00,97.2,97.31,97.08,97.19,53897.0,91.3822,91.4856,91.2694,91.3728,53897.0
2022-01-28 14:35:00,97.2,97.35,97.2,97.32,64253.0,91.3822,91.5232,91.3822,91.495,64253.0
2022-01-28 14:40:00,97.33,97.62,97.33,97.58,45195.0,91.5044,91.7771,91.5044,91.7395,45195.0
2022-01-28 14:45:00,97.6,97.72,97.52,97.71,58937.0,91.7583,91.8711,91.6831,91.8617,58937.0
2022-01-28 14:50:00,97.71,97.77,97.59,97.69,74359.0,91.8617,91.9181,91.7489,91.8429,74359.0
2022-01-28 14:55:00,97.69,97.93,97.68,97.89,96106.0,91.8429,92.0685,91.8335,92.0309,96106.0
2022-01-28 15:00:00,97.88,97.99,97.84,97.93,88788.0,92.0215,92.1249,91.9839,92.0685,88788.0
2022-01-28 15:05:00,97.93,98.02,97.91,97.99,66395.0,92.0685,92.1531,92.0497,92.1249,66395.0
2022-01-28 15:10:00,97.99,98.0,97.79,97.9,63969.0,92.1249,92.1343,91.9369,92.0403,63969.0
2022-01-28 15:15:00,97.91,98.03,97.85,97.97,79930.0,92.0497,92.1625,91.9933,92.1061,79930.0
2022-01-28 15:20:00,97.97,98.17,97.9,98.16,101663.0,92.1061,92.2942,92.0403,92.2848,101663.0
2022-01-28 15:25:00,98.16,98.2,98.02,98.08,143633.0,92.2848,92.3224,92.1531,92.2095,143633.0
2022-01-28 15:30:00,98.07,98.29,97.87,98.23,145249.0,92.2001,92.407,92.0121,92.3506,145249.0
2022-01-28 15:35:00,98.23,98.3,98.19,98.28,121235.0,92.3506,92.4164,92.313,92.3976,121235.0
2022-01-28 15:40:00,98.26,98.43,98.26,98.41,114195.0,92.3788,92.5386,92.3788,92.5198,114195.0
2022-01-28 15:45:00,98.4,98.6,98.33,98.59,109687.0,92.5104,92.6984,92.4446,92.689,109687.0
2022-01-28 15:50:00,98.58,98.76,98.58,98.74,257568.0,92.6796,92.8488,92.6796,92.83,257568.0
2022-01-28 15:55:00,98.75,98.96,98.7,98.95,282998.0,92.8394,93.0369,92.7924,93.0275,282998.0
2022-01-31 09:30:00,99.0,99.22,98.88,99.22,122945.0,93.0745,93.2813,92.9617,93.2813,122945.0
2022-01-31 09:35:00,99.21,99.28,99.16,99.28,136430.0,93.2719,93.3377,93.2249,93.3377,136430.0
2022-01-31 09:40:00,99.28,99.37,99.27,99.34,224804.0,93.3377,93.4223,93.3283,93.3941,224804.0
2022-01-31 09:45:00,99.34,99.38,99.21,99.23,76060.0,93.3941,93.4317,93.2719,93.2907,76060.0
2022-01-31 09:50:00,99.23,99.5,99.2,99.44,140724.0,93.2907,93.5445,93.2625,93.4881,140724.0
2022-01-31 09:55:00,99.45,99.6,99.42,99.59,156208.0,93.4975,93.6386,93.4693,93.6292,156208.0
2022-01-31 10:00:00,99.61,99.76,99.58,99.71,74853.0,93.648,93.789,93.6198,93.742,74853.0
2022-01-31 10:05:00,99.71,99.89,99.65,99.88,55808.0,93.742,93.9112,93.6856,93.9018,55808.0
2022-01-31 10:10:00,99.9,99.92,99.79,99.88,46321.0,93.9206,93.9394,93.8172,93.9018,46321.0
2022-01-31 10:15:00,99.87,99.99,99.85,99.86,25755.0,93.8924,94.0052,93.8736,93.883,25755.0
2022-01-31 10:20:00,99.88,100.05,99.86,99.99,30408.0,93.9018,94.0616,93.883,94.0052,30408.0
2022-01-31 10:25:00,99.99,100.01,99.8,99.8,24522.0,94.0052,94.024,93.8266,93.8266,24522.0
2022-01-31 10:30:00,99.8,99.91,99.74,99.88,37358.0,93.8266,93.93,93.7702,93.9018,37358.0
2022-01-31 10:35:00,99.88,99.95,99.8,99.83,35330.0,93.9018,93.9676,93.8266,93.8548,35330.0
2022-01-31 10:40:00,99.82,99.85,99.71,99.83,53049.0,93.8454,93.8736,93.742,93.8548,53049.0
2022-01-31 10:45:00,99.83,99.84,99.69,99.8,36836.0,93.8548,93.8642,93.7232,93.8266,36836.0
2022-01-31 10:50:00,99.8,100.0,99.78,99.97,86437.0,93.8266,94.0146,93.8078,93.9864,86437.0
2022-01-31 10:55:00,99.97,99.98,99.86,99.95,12089.0,93.9864,93.9958,93.883,93.9676,12089.0
2022-01-31 11:00:00,99.98,100.03,99.95,99.99,134302.0,93.9958,94.0428,93.9676,94.0052,134302.0
2022-01-31 11:05:00,100.01,100.01,99.91,99.91,81543.0,94.024,94.024,93.93,93.93,81543.0
2022-01-31 11:10:00,99.91,99.93,99.78,99.92,18265.0,93.93,93.9488,93.8078,93.9394,18265.0
2022-01-31 11:15:00,99.93,99.93,99.77,99.78,64097.0,93.9488,93.9488,93.7984,93.8078,64097.0
2022-01-31 11:20:00,99.81,99.88,99.71,99.74,27185.0,93.836,93.9018,93.742,93.7702,27185.0
2022-01-31 11:25:00,99.74,99.82,99.67,99.69,75154.0,93.7702,93.8454,93.7044,93.7232,75154.0
2022-01-31 11:30:00,99.74,99.97,99.68,99.95,21338.0,93.7702,93.9864,93.7138,93.9676,21338.0
2022-01-31 11:35:00,99.95,100.0,99.89,99.92,11266.0,93.9676,94.0146,93.9112,93.9394,11266.0
2022-01-31 11:40:00,99.93,99.99,99.87,99.97,24829.0,93.9488,94.0052,93.8924,93.9864,24829.0
2022-01-31 11:45:00,99.97,100.09,99.95,100.08,16259.0,93.9864,94.0992,93.9676,94.0898,16259.0
2022-01-31 11:50:00,100.08,100.26,100.06,100.25,40162.0,94.0898,94.2591,94.071,94.2497,40162.0
2022-01-31 11:55:00,100.26,100.29,100.24,100.27,7000.0,94.2591,94.2873,94.2403,94.2685,7000.0
2022-01-31 12:00:00,100.28,100.28,100.19,100.22,45889.0,94.2779,94.2779,94.1932,94.2215,45889.0
2022-01-31 12:05:00,100.25,100.29,100.16,100.17,34888.0,94.2497,94.2873,94.165,94.1744,34888.0
2022-01-31 12:10:00,100.18,100.24,100.16,100.18,13157.0,94.1838,94.2403,94.165,94.1838,13157.0
2022-01-31 12:15:00,100.19,100.34,100.17,100.31,38239.0,94.1932,94.3343,94.1744,94.3061,38239.0
2022-01-31 12:20:00,100.3,100.3,100.12,100.16,31500.0,94.2967,94.2967,94.1274,94.165,31500.0
2022-01-31 12:25:00,100.16,100.22,100.09,100.22,7199.0,94.165,94.2215,94.0992,94.2215,7199.0
2022-01-31 12:30:00,100.22,100.26,100.13,100.15,20314.0,94.2215,94.2591,94.1368,94.1556,20314.0
2022-01-31 12:35:00,100.16,100.22,100.15,100.21,9925.0,94.165,94.2215,94.1556,94.2121,9925.0
2022-01-31 12:40:00,100.2,100.26,100.2,100.22,27507.0,94.2027,94.2591,94.2027,94.2215,27507.0
2022-01-31 12:45:00,100.24,100.36,100.24,100.36,8755.0,94.2403,94.3531,94.2403,94.3531,8755.0
2022-01-31 12:50:00,100.35,100.39,100.32,100.38,7486.0,94.3437,94.3813,94.3155,94.3719,7486.0
2022-01-31 12:55:00,100.39,100.45,100.38,100.41,11719.0,94.3813,94.4377,94.3719,94.4001,11719.0
2022-01-31 13:00:00,100.4,100.4,100.32,100.35,12444.0,94.3907,94.3907,94.3155,94.3437,12444.0
2022-01-31 13:05:00,100.33,100.4,100.33,100.39,27514.0,94.3249,94.3907,94.3249,94.3813,27514.0
2022-01-31 13:10:00,100.39,100.41,100.32,100.4,34519.0,94.3813,94.4001,94.3155,94.3907,34519.0
2022-01-31 13:15:00,100.4,100.46,100.36,100.46,9687.0,94.3907,94.4471,94.3531,94.4471,9687.0
2022-01-31 13:20:00,100.46,100.49,100.45,100.49,5104.0,94.4471,94.4753,94.4377,94.4753,5104.0
2022-01-31 13:25:00,100.48,100.5,100.36,100.36,82036.0,94.4659,94.4847,94.3531,94.3531,82036.0
2022-01-31 13:30:00,100.38,100.38,100.3,100.34,37518.0,94.3719,94.3719,94.2967,94.3343,37518.0
2022-01-31 13:35:00,100.34,100.47,100.3,100.44,24233.0,94.3343,94.4565,94.2967,94.4283,24233.0
2022-01-31 13:40:00,100.42,100.5,100.37,100.37,125563.0,94.4095,94.4847,94.3625,94.3625,125563.0
2022-01-31 13:45:00,100.37,100.46,100.37,100.45,11055.0,94.3625,94.4471,94.3625,94.4377,11055.0
2022-01-31 13:50:00,100.44,100.48,100.4,100.43,10951.0,94.4283,94.4659,94.3907,94.4189,10951.0
2022-01-31 13:55:00,100.44,100.48,100.41,100.48,95991.0,94.4283,94.4659,94.4001,94.4659,95991.0
2022-01-31 14:00:00,100.49,100.51,100.45,100.48,139939.0,94.4753,94.4941,94.4377,94.4659,139939.0
2022-01-31 14:05:00,100.49,100.62,100.49,100.57,27499.0,94.4753,94.5975,94.4753,94.5505,27499.0
2022-01-31 14:10:00,100.57,100.61,100.54,100.55,10197.0,94.5505,94.5881,94.5223,94.5317,10197.0
2022-01-31 14:15:00,100.55,100.61,100.54,100.59,7500.0,94.5317,94.5881,94.5223,94.5693,7500.0
2022-01-31 14:20:00,100.57,100.64,100.54,100.64,10209.0,94.5505,94.6163,94.5223,94.6163,10209.0
2022-01-31 14:25:00,100.63,100.67,100.59,100.67,8225.0,94.6069,94.6445,94.5693,94.6445,8225.0
2022-01-31 14:30:00,100.66,100.67,100.62,100.66,7358.0,94.6351,94.6445,94.5975,94.6351,7358.0
2022-01-31 14:35:00,100.67,100.68,100.63,100.64,7960.0,94.6445,94.6539,94.6069,94.6163,7960.0
2022-01-31 14:40:00,100.66,100.69,100.63,100.68,7932.0,94.6351,94.6633,94.6069,94.6539,7932.0
2022-01-31 14:45:00,100.69,100.71,100.6,100.63,10961.0,94.6633,94.6821,94.5787,94.6069,10961.0
2022-01-31 14:50:00,100.63,100.66,100.6,100.6,8764.0,94.6069,94.6351,94.5787,94.5787,8764.0
2022-01-31 14:55:00,100.61,100.68,100.61,100.66,25548.0,94.5881,94.6539,94.5881,94.6351,25548.0
2022-01-31 15:00:00,100.65,100.69,100.62,100.68,30171.0,94.6257,94.6633,94.5975,94.6539,30171.0
2022-01-31 15:05:00,100.67,100.68,100.5,100.5,18673.0,94.6445,94.6539,94.4847,94.4847,18673.0
2022-01-31 15:10:00,100.5,100.54,100.26,100.29,45349.0,94.4847,94.5223,94.2591,94.2873,45349.0
2022-01-31 15:15:00,100.29,100.38,100.2,100.23,52595.0,94.2873,94.3719,94.2027,94.2309,52595.0
2022-01-31 15:20:00,100.23,100.52,100.23,100.49,69741.0,94.2309,94.5035,94.2309,94.4753,69741.0
2022-01-31 15:25:00,100.51,100.56,100.43,100.47,35378.0,94.4941,94.5411,94.4189,94.4565,35378.0
2022-01-31 15:30:00,100.46,100.72,100.4,100.72,71796.0,94.4471,94.6915,94.3907,94.6915,71796.0
2022-01-31 15:35:00,100.72,100.74,100.58,100.63,48782.0,94.6915,94.7103,94.5599,94.6069,48782.0
2022-01-31 15:40:00,100.62,100.68,100.57,100.63,61495.0,94.5975,94.6539,94.5505,94.6069,61495.0
2022-01-31 15:45:00,100.63,100.78,100.61,100.78,44821.0,94.6069,94.7479,94.5881,94.7479,44821.0
2022-01-31 15:50:00,100.79,101.02,100.78,101.01,113381.0,94.7573,94.9736,94.7479,94.9642,113381.0
2022-01-31 15:55:00,101.01,101.05,100.92,100.94,140440.0,94.9642,95.0018,94.8796,94.8984,140440.0
2022-02-01 09:30:00,101.19,101.31,101.06,101.25,197638.0,95.1334,95.2462,95.0112,95.1898,197638.0
2022-02-01 09:35:00,101.22,101.3,101.13,101.17,55518.0,95.1616,95.2368,95.077,95.1146,55518.0
2022-02-01 09:40:00,101.18,101.24,100.84,100.87,37800.0,95.124,95.1804,94.8043,94.8325,37800.0
2022-02-01 09:45:00,100.86,101.03,100.84,101.02,50562.0,94.8231,94.983,94.8043,94.9736,50562.0
2022-02-01 09:50:00,101.0,101.12,100.94,100.95,40637.0,94.9548,95.0676,94.8984,94.9078,40637.0
2022-02-01 09:55:00,100.96,101.08,100.9,101.05,76098.0,94.9172,95.03,94.8608,95.0018,76098.0
2022-02-01 10:00:00,101.08,101.08,100.58,100.6,200565.0,95.03,95.03,94.5599,94.5787,200565.0
2022-02-01 10:05:00,100.61,100.73,100.48,100.66,67712.0,94.5881,94.7009,94.4659,94.6351,67712.0
2022-02-01 10:10:00,100.73,100.92,100.6,100.91,81068.0,94.7009,94.8796,94.5787,94.8702,81068.0
2022-02-01 10:15:00,100.91,100.92,100.75,100.76,64602.0,94.8702,94.8796,94.7197,94.7291,64602.0
2022-02-01 10:20:00,100.76,101.07,100.75,101.05,32086.0,94.7291,95.0206,94.7197,95.0018,32086.0
2022-02-01 10:25:00,101.05,101.12,100.86,100.86,41625.0,95.0018,95.0676,94.8231,94.8231,41625.0
2022-02-01 10:30:00,100.87,101.07,100.84,100.89,23802.0,94.8325,95.0206,94.8043,94.8514,23802.0
2022-02-01 10:35:00,100.88,100.99,100.81,100.91,63619.0,94.842,94.9454,94.7761,94.8702,63619.0
2022-02-01 10:40:00,100.91,101.03,100.7,100.74,62590.0,94.8702,94.983,94.6727,94.7103,62590.0
2022-02-01 10:45:00,100.77,100.8,100.71,100.78,36025.0,94.7385,94.7667,94.6821,94.7479,36025.0
2022-02-01 10:50:00,100.76,100.95,100.76,100.93,21719.0,94.7291,94.9078,94.7291,94.889,21719.0
2022-02-01 10:55:00,101.02,101.11,100.98,101.1,11055.0,94.9736,95.0582,94.936,95.0488,11055.0
2022-02-01 11:00:00,101.09,101.18,101.06,101.08,30216.0,95.0394,95.124,95.0112,95.03,30216.0
2022-02-01 11:05:00,101.11,101.22,101.05,101.21,13732.0,95.0582,95.1616,95.0018,95.1522,13732.0
2022-02-01 11:10:00,101.22,101.29,101.18,101.28,16330.0,95.1616,95.2274,95.124,95.218,16330.0
2022-02-01 11:15:00,101.28,101.28,101.2,101.23,11038.0,95.218,95.218,95.1428,95.171,11038.0
2022-02-01 11:20:00,101.23,101.25,101.06,101.06,32214.0,95.171,95.1898,95.0112,95.0112,32214.0
2022-02-01 11:25:00,101.09,101.19,101.04,101.14,8822.0,95.0394,95.1334,94.9924,95.0864,8822.0
2022-02-01 11:30:00,101.12,101.22,100.96,101.22,86980.0,95.0676,95.1616,94.9172,95.1616,86980.0
2022-02-01 11:35:00,101.24,101.27,101.11,101.15,71637.0,95.1804,95.2086,95.0582,95.0958,71637.0
2022-02-01 11:40:00,101.18,101.22,101.11,101.17,86357.0,95.124,95.1616,95.0582,95.1146,86357.0
2022-02-01 11:45:00,101.17,101.29,101.17,101.19,59209.0,95.1146,95.2274,95.1146,95.1334,59209.0
2022-02-01 11:50:00,101.18,101.24,101.14,101.23,15317.0,95.124,95.1804,95.0864,95.171,15317.0
2022-02-01 11:55:00,101.24,101.33,101.22,101.25,27241.0,95.1804,95.265,95.1616,95.1898,27241.0
2022-02-01 12:00:00,101.28,101.31,101.2,101.2,22149.0,95.218,95.2462,95.1428,95.1428,22149.0
2022-02-01 12:05:00,101.23,101.26,101.18,101.19,23819.0,95.171,95.1992,95.124,95.1334,23819.0
2022-02-01 12:10:00,101.2,101.2,101.05,101.1,14251.0,95.1428,95.1428,95.0018,95.0488,14251.0
2022-02-01 12:15:00,101.13,101.2,101.12,101.18,12680.0,95.077,95.1428,95.0676,95.124,12680.0
2022-02-01 12:20:00,101.19,101.23,101.11,101.18,13748.0,95.1334,95.171,95.0582,95.124,13748.0
2022-02-01 12:25:00,101.18,101.19,101.06,101.15,17241.0,95.124,95.1334,95.0112,95.0958,17241.0
2022-02-01 12:30:00,101.16,101.17,100.93,100.94,23469.0,95.1052,95.1146,94.889,94.8984,23469.0
2022-02-01 12:35:00,100.95,101.08,100.95,101.03,40749.0,94.9078,95.03,94.9078,94.983,40749.0
2022-02-01 12:40:00,101.05,101.11,100.99,101.04,16428.0,95.0018,95.0582,94.9454,94.9924,16428.0
2022-02-01 12:45:00,101.06,101.07,100.98,101.03,28018.0,95.0112,95.0206,94.936,94.983,28018.0
2022-02-01 12:50:00,101.02,101.09,101.01,101.06,8097.0,94.9736,95.0394,94.9642,95.0112,8097.0
2022-02-01 12:55:00,101.1,101.24,101.1,101.23,44058.0,95.0488,95.1804,95.0488,95.171,44058.0
2022-02-01 13:00:00,101.22,101.23,101.12,101.12,28633.0,95.1616,95.171,95.0676,95.0676,28633.0
2022-02-01 13:05:00,101.13,101.16,101.08,101.11,8504.0,95.077,95.1052,95.03,95.0582,8504.0
2022-02-01 13:10:00,101.11,101.16,101.1,101.12,10509.0,95.0582,95.1052,95.0488,95.0676,10509.0
2022-02-01 13:15:00,101.11,101.17,101.1,101.14,8639.0,95.0582,95.1146,95.0488,95.0864,8639.0
2022-02-01 13:20:00,101.15,101.15,101.12,101.15,6892.0,95.0958,95.0958,95.0676,95.0958,6892.0
2022-02-01 13:25:00,101.14,101.23,101.14,101.23,12165.0,95.0864,95.171,95.0864,95.171,12165.0
2022-02-01 13:30:00,101.23,101.23,101.15,101.18,7297.0,95.171,95.171,95.0958,95.124,7297.0
2022-02-01 13:35:00,101.17,101.23,101.09,101.23,39324.0,95.1146,95.171,95.0394,95.171,39324.0
2022-02-01 13:40:00,101.21,101.28,101.21,101.25,16209.0,95.1522,95.218,95.1522,95.1898,16209.0
2022-02-01 13:45:00,101.25,101.28,101.21,101.24,35067.0,95.1898,95.218,95.1522,95.1804,35067.0
2022-02-01 13:50:00,101.23,101.27,101.19,101.24,7183.0,95.171,95.2086,95.1334,95.1804,7183.0
2022-02-01 13:55:00,101.21,101.22,101.12,101.21,16108.0,95.1522,95.1616,95.0676,95.1522,16108.0
2022-02-01 14:00:00,101.23,101.29,101.2,101.26,15339.0,95.171,95.2274,95.1428,95.1992,15339.0
2022-02-01 14:05:00,101.24,101.26,101.21,101.24,16378.0,95.1804,95.1992,95.1522,95.1804,16378.0
2022-02-01 14:10:00,101.24,101.31,101.13,101.19,28073.0,95.1804,95.2462,95.077,95.1334,28073.0
2022-02-01 14:15:00,101.22,101.25,101.16,101.18,8658.0,95.1616,95.1898,95.1052,95.124,8658.0
2022-02-01 14:20:00,101.17,101.17,101.05,101.14,15505.0,95.1146,95.1146,95.0018,95.0864,15505.0
2022-02-01 14:25:00,101.13,101.18,101.09,101.17,12433.0,95.077,95.124,95.0394,95.1146,12433.0
2022-02-01 14:30:00,101.17,101.23,101.17,101.22,11262.0,95.1146,95.171,95.1146,95.1616,11262.0
2022-02-01 14:35:00,101.22,101.24,101.11,101.18,10193.0,95.1616,95.1804,95.0582,95.124,10193.0
2022-02-01 14:40:00,101.19,101.22,101.14,101.21,7465.0,95.1334,95.1616,95.0864,95.1522,7465.0
2022-02-01 14:45:00,101.2,101.26,101.17,101.2,8578.0,95.1428,95.1992,95.1146,95.1428,8578.0
2022-02-01 14:50:00,101.2,101.22,101.13,101.2,6710.0,95.1428,95.1616,95.077,95.1428,6710.0
2022-02-01 14:55:00,101.2,101.25,101.16,101.23,11382.0,95.1428,95.1898,95.1052,95.171,11382.0
2022-02-01 15:00:00,101.21,101.44,101.19,101.43,47885.0,95.1522,95.3684,95.1334,95.359,47885.0
2022-02-01 15:05:00,101.42,101.49,101.38,101.49,51208.0,95.3496,95.4154,95.312,95.4154,51208.0
2022-02-01 15:10:00,101.48,101.49,101.42,101.47,29207.0,95.406,95.4154,95.3496,95.3966,29207.0
2022-02-01 15:15:00,101.45,101.47,101.41,101.47,23663.0,95.3778,95.3966,95.3402,95.3966,23663.0
2022-02-01 15:20:00,101.48,101.54,101.48,101.54,23007.0,95.406,95.4624,95.406,95.4624,23007.0
2022-02-01 15:25:00,101.55,101.61,101.48,101.59,54047.0,95.4718,95.5283,95.406,95.5095,54047.0
2022-02-01 15:30:00,101.6,101.67,101.59,101.63,98724.0,95.5189,95.5847,95.5095,95.5471,98724.0
2022-02-01 15:35:00,101.62,101.66,101.49,101.5,38912.0,95.5377,95.5753,95.4154,95.4248,38912.0
2022-02-01 15:40:00,101.51,101.66,101.51,101.65,27312.0,95.4342,95.5753,95.4342,95.5659,27312.0
2022-02-01 15:45:00,101.65,101.75,101.63,101.74,106147.0,95.5659,95.6599,95.5471,95.6505,106147.0
2022-02-01 15:50:00,101.75,101.82,101.72,101.79,128836.0,95.6599,95.7257,95.6317,95.6975,128836.0
2022-02-01 15:55:00,101.8,101.83,101.73,101.76,149463.0,95.7069,95.7351,95.6411,95.6693,149463.0
2022-02-02 09:30:00,102.38,102.4,102.22,102.26,190552.0,96.2522,96.271,96.1017,96.1394,190552.0
2022-02-02 09:35:00,102.3,102.43,102.27,102.38,60312.0,96.177,96.2992,96.1488,96.2522,60312.0
2022-02-02 09:40:00,102.37,102.38,102.05,102.13,86555.0,96.2428,96.2522,95.9419,96.0171,86555.0
2022-02-02 09:45:00,102.13,102.17,101.92,101.93,48132.0,96.0171,96.0547,95.8197,95.8291,48132.0
2022-02-02 09:50:00,101.93,102.15,101.93,102.1,32290.0,95.8291,96.0359,95.8291,95.9889,32290.0
2022-02-02 09:55:00,102.13,102.16,101.96,102.05,39388.0,96.0171,96.0453,95.8573,95.9419,39388.0
2022-02-02 10:00:00,102.05,102.28,102.05,102.2,43831.0,95.9419,96.1582,95.9419,96.0829,43831.0
2022-02-02 10:05:00,102.19,102.31,102.17,102.26,33024.0,96.0735,96.1864,96.0547,96.1394,33024.0
2022-02-02 10:10:00,102.24,102.31,102.08,102.09,32009.0,96.1205,96.1864,95.9701,95.9795,32009.0
2022-02-02 10:15:00,102.1,102.15,101.98,102.11,39132.0,95.9889,96.0359,95.8761,95.9983,39132.0
2022-02-02 10:20:00,102.13,102.17,102.0,102.0,30084.0,96.0171,96.0547,95.8949,95.8949,30084.0
2022-02-02 10:25:00,101.99,102.05,101.91,101.97,26783.0,95.8855,95.9419,95.8103,95.8667,26783.0
2022-02-02 10:30:00,101.97,102.05,101.88,101.89,32424.0,95.8667,95.9419,95.7821,95.7915,32424.0
2022-02-02 10:35:00,101.89,102.06,101.81,102.05,41751.0,95.7915,95.9513,95.7163,95.9419,41751.0
2022-02-02 10:40:00,102.05,102.18,101.95,102.14,28994.0,95.9419,96.0641,95.8479,96.0265,28994.0
2022-02-02 10:45:00,102.16,102.26,102.11,102.22,28291.0,96.0453,96.1394,95.9983,96.1017,28291.0
2022-02-02 10:50:00,102.21,102.25,102.01,102.05,19347.0,96.0923,96.13,95.9043,95.9419,19347.0
2022-02-02 10:55:00,102.07,102.14,102.05,102.14,15829.0,95.9607,96.0265,95.9419,96.0265,15829.0
2022-02-02 11:00:00,102.16,102.16,101.96,102.01,29207.0,96.0453,96.0453,95.8573,95.9043,29207.0
2022-02-02 11:05:00,102.01,102.06,101.87,101.88,38725.0,95.9043,95.9513,95.7727,95.7821,38725.0
2022-02-02 11:10:00,101.88,101.94,101.75,101.78,31036.0,95.7821,95.8385,95.6599,95.6881,31036.0
2022-02-02 11:15:00,101.77,101.89,101.72,101.84,10980.0,95.6787,95.7915,95.6317,95.7445,10980.0
2022-02-02 11:20:00,101.87,101.97,101.86,101.9,29419.0,95.7727,95.8667,95.7633,95.8009,29419.0
2022-02-02 11:25:00,101.92,101.99,101.9,101.94,13932.0,95.8197,95.8855,95.8009,95.8385,13932.0
2022-02-02 11:30:00,101.92,101.92,101.8,101.85,14691.0,95.8197,95.8197,95.7069,95.7539,14691.0
2022-02-02 11:35:00,101.84,101.86,101.68,101.72,21380.0,95.7445,95.7633,95.5941,95.6317,21380.0
2022-02-02 11:40:00,101.72,101.85,101.7,101.83,15662.0,95.6317,95.7539,95.6129,95.7351,15662.0
2022-02-02 11:45:00,101.82,101.94,101.79,101.86,24370.0,95.7257,95.8385,95.6975,95.7633,24370.0
2022-02-02 11:50:00,101.86,101.96,101.86,101.92,18770.0,95.7633,95.8573,95.7633,95.8197,18770.0
2022-02-02 11:55:00,101.92,102.0,101.88,102.0,14871.0,95.8197,95.8949,95.7821,95.8949,14871.0
2022-02-02 12:00:00,101.99,101.99,101.89,101.95,46228.0,95.8855,95.8855,95.7915,95.8479,46228.0
2022-02-02 12:05:00,101.96,102.18,101.96,102.17,26672.0,95.8573,96.0641,95.8573,96.0547,26672.0
2022-02-02 12:10:00,102.17,102.2,102.13,102.18,15480.0,96.0547,96.0829,96.0171,96.0641,15480.0
2022-02-02 12:15:00,102.18,102.25,102.06,102.1,24119.0,96.0641,96.13,95.9513,95.9889,24119.0
2022-02-02 12:20:00,102.11,102.15,102.09,102.09,17500.0,95.9983,96.0359,95.9795,95.9795,17500.0
2022-02-02 12:25:00,102.1,102.14,102.07,102.07,8391.0,95.9889,96.0265,95.9607,95.9607,8391.0
2022-02-02 12:30:00,102.08,102.11,102.02,102.1,14726.0,95.9701,95.9983,95.9137,95.9889,14726.0
2022-02-02 12:35:00,102.11,102.19,102.08,102.19,10563.0,95.9983,96.0735,95.9701,96.0735,10563.0
2022-02-02 12:40:00,102.18,102.21,102.13,102.21,7755.0,96.0641,96.0923,96.0171,96.0923,7755.0
2022-02-02 12:45:00,102.21,102.35,102.21,102.3,27830.0,96.0923,96.224,96.0923,96.177,27830.0
2022-02-02 12:50:00,102.29,102.31,102.25,102.31,6616.0,96.1676,96.1864,96.13,96.1864,6616.0
2022-02-02 12:55:00,102.31,102.41,102.28,102.4,17720.0,96.1864,96.2804,96.1582,96.271,17720.0
2022-02-02 13:00:00,102.4,102.4,102.32,102.32,8201.0,96.271,96.271,96.1958,96.1958,8201.0
2022-02-02 13:05:00,102.32,102.35,102.28,102.28,16235.0,96.1958,96.224,96.1582,96.1582,16235.0
2022-02-02 13:10:00,102.28,102.28,102.21,102.28,9024.0,96.1582,96.1582,96.0923,96.1582,9024.0
2022-02-02 13:15:00,102.28,102.33,102.24,102.26,8075.0,96.1582,96.2052,96.1205,96.1394,8075.0
2022-02-02 13:20:00,102.26,102.28,102.2,102.21,15069.0,96.1394,96.1582,96.0829,96.0923,15069.0
2022-02-02 13:25:00,102.21,102.22,102.11,102.17,9043.0,96.0923,96.1017,95.9983,96.0547,9043.0
2022-02-02 13:30:00,102.16,102.24,102.16,102.23,5600.0,96.0453,96.1205,96.0453,96.1111,5600.0
2022-02-02 13:35:00,102.25,102.3,102.23,102.3,6400.0,96.13,96.177,96.1111,96.177,6400.0
2022-02-02 13:40:00,102.3,102.34,102.25,102.3,11804.0,96.177,96.2146,96.13,96.177,11804.0
2022-02-02 13:45:00,102.29,102.32,102.2,102.2,11400.0,96.1676,96.1958,96.0829,96.0829,11400.0
2022-02-02 13:50:00,102.24,102.25,102.18,102.23,12950.0,96.1205,96.13,96.0641,96.1111,12950.0
2022-02-02 13:55:00,102.26,102.29,102.22,102.28,13880.0,96.1394,96.1676,96.1017,96.1582,13880.0
2022-02-02 14:00:00,102.27,102.37,102.27,102.36,19215.0,96.1488,96.2428,96.1488,96.2334,19215.0
2022-02-02 14:05:00,102.37,102.37,102.27,102.3,11395.0,96.2428,96.2428,96.1488,96.177,11395.0
2022-02-02 14:10:00,102.32,102.35,102.22,102.24,13479.0,96.1958,96.224,96.1017,96.1205,13479.0
2022-02-02 14:15:00,102.25,102.31,102.16,102.29,8089.0,96.13,96.1864,96.0453,96.1676,8089.0
2022-02-02 14:20:00,102.29,102.29,102.2,102.21,9269.0,96.1676,96.1676,96.0829,96.0923,9269.0
2022-02-02 14:25:00,102.21,102.3,102.14,102.27,12256.0,96.0923,96.177,96.0265,96.1488,12256.0
2022-02-02 14:30:00,102.28,102.43,102.27,102.41,17541.0,96.1582,96.2992,96.1488,96.2804,17541.0
2022-02-02 14:35:00,102.43,102.43,102.33,102.36,8727.0,96.2992,96.2992,96.2052,96.2334,8727.0
2022-02-02 14:40:00,102.43,102.49,102.43,102.44,22538.0,96.2992,96.3556,96.2992,96.3086,22538.0
2022-02-02 14:45:00,102.46,102.53,102.4,102.5,27415.0,96.3274,96.3932,96.271,96.365,27415.0
2022-02-02 14:50:00,102.51,102.53,102.46,102.52,13739.0,96.3744,96.3932,96.3274,96.3838,13739.0
2022-02-02 14:55:00,102.5,102.5,102.42,102.43,7156.0,96.365,96.365,96.2898,96.2992,7156.0
2022-02-02 15:00:00,102.43,102.53,102.35,102.5,36767.0,96.2992,96.3932,96.224,96.365,36767.0
2022-02-02 15:05:00,102.48,102.49,102.42,102.43,14458.0,96.3462,96.3556,96.2898,96.2992,14458.0
2022-02-02 15:10:00,102.42,102.47,102.39,102.45,10955.0,96.2898,96.3368,96.2616,96.318,10955.0
2022-02-02 15:15:00,102.47,102.61,102.43,102.59,28252.0,96.3368,96.4684,96.2992,96.4496,28252.0
2022-02-02 15:20:00,102.6,102.61,102.52,102.55,24814.0,96.459,96.4684,96.3838,96.412,24814.0
2022-02-02 15:25:00,102.55,102.6,102.43,102.5,32936.0,96.412,96.459,96.2992,96.365,32936.0
2022-02-02 15:30:00,102.5,102.55,102.45,102.55,90205.0,96.365,96.412,96.318,96.412,90205.0
2022-02-02 15:35:00,102.56,102.57,102.46,102.48,45417.0,96.4214,96.4308,96.3274,96.3462,45417.0
2022-02-02 15:40:00,102.49,102.53,102.47,102.53,25472.0,96.3556,96.3932,96.3368,96.3932,25472.0
2022-02-02 15:45:00,102.53,102.58,102.5,102.56,62000.0,96.3932,96.4402,96.365,96.4214,62000.0
2022-02-02 15:50:00,102.56,102.56,102.37,102.48,154162.0,96.4214,96.4214,96.2428,96.3462,154162.0
2022-02-02 15:55:00,102.47,102.57,102.41,102.42,186157.0,96.3368,96.4308,96.2804,96.2898,186157.0
2022-02-03 09:30:00,101.11,101.2,100.98,101.02,372184.0,95.0582,95.1428,94.936,94.9736,372184.0
2022-02-03 09:35:00,101.02,101.4,101.0,101.38,432255.0,94.9736,95.3308,94.9548,95.312,432255.0
2022-02-03 09:40:00,101.38,101.43,101.24,101.29,404876.0,95.312,95.359,95.1804,95.2274,404876.0
2022-02-03 09:45:00,101.28,101.29,101.04,101.05,370961.0,95.218,95.2274,94.9924,95.0018,370961.0
2022-02-03 09:50:00,101.05,101.2,100.95,100.98,320673.0,95.0018,95.1428,94.9078,94.936,320673.0
2022-02-03 09:55:00,100.98,101.1,100.93,101.0,280590.0,94.936,95.0488,94.889,94.9548,280590.0
2022-02-03 10:00:00,101.01,101.15,100.94,101.05,281226.0,94.9642,95.0958,94.8984,95.0018,281226.0
2022-02-03 10:05:00,101.05,101.21,101.0,101.17,382934.0,95.0018,95.1522,94.9548,95.1146,382934.0
2022-02-03 10:10:00,101.18,101.32,101.1,101.3,201794.0,95.124,95.2556,95.0488,95.2368,201794.0
2022-02-03 10:15:00,101.3,101.46,101.28,101.45,202455.0,95.2368,95.3872,95.218,95.3778,202455.0
2022-02-03 10:20:00,101.46,101.58,101.36,101.39,187883.0,95.3872,95.5001,95.2932,95.3214,187883.0
2022-02-03 10:25:00,101.38,101.49,101.36,101.49,205450.0,95.312,95.4154,95.2932,95.4154,205450.0
2022-02-03 10:30:00,101.49,101.57,101.37,101.41,151957.0,95.4154,95.4907,95.3026,95.3402,151957.0
2022-02-03 10:35:00,101.41,101.47,101.34,101.43,176969.0,95.3402,95.3966,95.2744,95.359,176969.0
2022-02-03 10:40:00,101.43,101.52,101.42,101.46,151582.0,95.359,95.4436,95.3496,95.3872,151582.0
2022-02-03 10:45:00,101.49,101.51,101.27,101.3,205310.0,95.4154,95.4342,95.2086,95.2368,205310.0
2022-02-03 10:50:00,101.31,101.44,101.31,101.42,210835.0,95.2462,95.3684,95.2462,95.3496,210835.0
2022-02-03 10:55:00,101.42,101.49,101.34,101.38,195031.0,95.3496,95.4154,95.2744,95.312,195031.0
2022-02-03 11:00:00,101.38,101.38,101.21,101.31,188929.0,95.312,95.312,95.1522,95.2462,188929.0
2022-02-03 11:05:00,101.32,101.48,101.31,101.43,192278.0,95.2556,95.406,95.2462,95.359,192278.0
2022-02-03 11:10:00,101.42,101.59,101.39,101.56,188684.0,95.3496,95.5095,95.3214,95.4812,188684.0
2022-02-03 11:15:00,101.56,101.57,101.49,101.53,172616.0,95.4812,95.4907,95.4154,95.453,172616.0
2022-02-03 11:20:00,101.53,101.53,101.33,101.35,172086.0,95.453,95.453,95.265,95.2838,172086.0
2022-02-03 11:25:00,101.36,101.41,101.26,101.32,198976.0,95.2932,95.3402,95.1992,95.2556,198976.0
2022-02-03 11:30:00,101.32,101.37,101.21,101.24,206354.0,95.2556,95.3026,95.1522,95.1804,206354.0
2022-02-03 11:35:00,101.24,101.31,101.22,101.23,179732.0,95.1804,95.2462,95.1616,95.171,179732.0
2022-02-03 11:40:00,101.23,101.25,101.16,101.22,178321.0,95.171,95.1898,95.1052,95.1616,178321.0
2022-02-03 11:45:00,101.23,101.25,101.15,101.18,154423.0,95.171,95.1898,95.0958,95.124,154423.0
2022-02-03 11:50:00,101.18,101.25,101.12,101.15,167157.0,95.124,95.1898,95.0676,95.0958,167157.0
2022-02-03 11:55:00,101.15,101.19,101.01,101.01,138646.0,95.0958,95.1334,94.9642,94.9642,138646.0
2022-02-03 12:00:00,101.01,101.09,100.87,100.89,150830.0,94.9642,95.0394,94.8325,94.8514,150830.0
2022-02-03 12:05:00,100.9,100.96,100.88,100.96,101873.0,94.8608,94.9172,94.842,94.9172,101873.0
2022-02-03 12:10:00,100.95,101.05,100.91,101.05,75116.0,94.9078,95.0018,94.8702,95.0018,75116.0
2022-02-03 12:15:00,101.05,101.05,100.83,100.83,115844.0,95.0018,95.0018,94.7949,94.7949,115844.0
2022-02-03 12:20:00,100.84,101.01,100.84,100.99,134420.0,94.8043,94.9642,94.8043,94.9454,134420.0
2022-02-03 12:25:00,101.0,101.05,100.97,101.0,119131.0,94.9548,95.0018,94.9266,94.9548,119131.0
2022-02-03 12:30:00,101.0,101.04,100.9,100.98,115206.0,94.9548,94.9924,94.8608,94.936,115206.0
2022-02-03 12:35:00,100.99,101.09,100.98,101.05,109511.0,94.9454,95.0394,94.936,95.0018,109511.0
2022-02-03 12:40:00,101.06,101.09,100.95,100.95,141479.0,95.0112,95.0394,94.9078,94.9078,141479.0
2022-02-03 12:45:00,100.94,100.99,100.85,100.9,289859.0,94.8984,94.9454,94.8137,94.8608,289859.0
2022-02-03 12:50:00,100.91,100.97,100.89,100.93,98079.0,94.8702,94.9266,94.8514,94.889,98079.0
2022-02-03 12:55:00,100.92,101.02,100.89,101.0,115623.0,94.8796,94.9736,94.8514,94.9548,115623.0
2022-02-03 13:00:00,100.99,100.99,100.89,100.9,94311.0,94.9454,94.9454,94.8514,94.8608,94311.0
2022-02-03 13:05:00,100.9,100.98,100.87,100.87,106261.0,94.8608,94.936,94.8325,94.8325,106261.0
2022-02-03 13:10:00,100.87,100.93,100.83,100.93,100364.0,94.8325,94.889,94.7949,94.889,100364.0
2022-02-03 13:15:00,100.93,100.99,100.91,100.95,62294.0,94.889,94.9454,94.8702,94.9078,62294.0
2022-02-03 13:20:00,100.95,101.09,100.93,101.07,65775.0,94.9078,95.0394,94.889,95.0206,65775.0
2022-02-03 13:25:00,101.07,101.08,101.0,101.03,99138.0,95.0206,95.03,94.9548,94.983,99138.0
2022-02-03 13:30:00,101.03,101.15,101.01,101.11,97769.0,94.983,95.0958,94.9642,95.0582,97769.0
2022-02-03 13:35:00,101.1,101.11,100.99,101.04,115532.0,95.0488,95.0582,94.9454,94.9924,115532.0
2022-02-03 13:40:00,101.04,101.08,101.01,101.02,126157.0,94.9924,95.03,94.9642,94.9736,126157.0
2022-02-03 13:45:00,101.02,101.1,101.02,101.07,104049.0,94.9736,95.0488,94.9736,95.0206,104049.0
2022-02-03 13:50:00,101.07,101.08,101.0,101.02,155739.0,95.0206,95.03,94.9548,94.9736,155739.0
2022-02-03 13:55:00,101.02,101.07,100.98,101.04,108554.0,94.9736,95.0206,94.936,94.9924,108554.0
2022-02-03 14:00:00,101.04,101.16,101.01,101.13,147853.0,94.9924,95.1052,94.9642,95.077,147853.0
2022-02-03 14:05:00,101.13,101.18,101.1,101.13,135412.0,95.077,95.124,95.0488,95.077,135412.0
2022-02-03 14:10:00,101.13,101.16,101.04,101.07,102497.0,95.077,95.1052,94.9924,95.0206,102497.0
2022-02-03 14:15:00,101.08,101.13,101.07,101.11,127787.0,95.03,95.077,95.0206,95.0582,127787.0
2022-02-03 14:20:00,101.11,101.13,101.05,101.06,121985.0,95.0582,95.077,95.0018,95.0112,121985.0
2022-02-03 14:25:00,101.07,101.08,100.93,100.98,99850.0,95.0206,95.03,94.889,94.936,99850.0
2022-02-03 14:30:00,100.97,100.97,100.87,100.93,74886.0,94.9266,94.9266,94.8325,94.889,74886.0
2022-02-03 14:35:00,100.95,100.97,100.79,100.8,93214.0,94.9078,94.9266,94.7573,94.7667,93214.0
2022-02-03 14:40:00,100.79,100.79,100.63,100.64,31076.0,94.7573,94.7573,94.6069,94.6163,31076.0
2022-02-03 14:45:00,100.63,100.67,100.59,100.64,31340.0,94.6069,94.6445,94.5693,94.6163,31340.0
2022-02-03 14:50:00,100.65,100.66,100.6,100.66,18810.0,94.6257,94.6351,94.5787,94.6351,18810.0
2022-02-03 14:55:00,100.65,100.75,100.65,100.7,17282.0,94.6257,94.7197,94.6257,94.6727,17282.0
2022-02-03 15:00:00,100.7,100.76,100.57,100.61,67625.0,94.6727,94.7291,94.5505,94.5881,67625.0
2022-02-03 15:05:00,100.61,100.69,100.61,100.62,24778.0,94.5881,94.6633,94.5881,94.5975,24778.0
2022-02-03 15:10:00,100.64,100.74,100.61,100.74,45804.0,94.6163,94.7103,94.5881,94.7103,45804.0
2022-02-03 15:15:00,100.74,100.84,100.74,100.84,41648.0,94.7103,94.8043,94.7103,94.8043,41648.0
2022-02-03 15:20:00,100.84,100.93,100.82,100.83,68321.0,94.8043,94.889,94.7855,94.7949,68321.0
2022-02-03 15:25:00,100.83,100.83,100.74,100.8,108171.0,94.7949,94.7949,94.7103,94.7667,108171.0
2022-02-03 15:30:00,100.8,100.8,100.58,100.58,137045.0,94.7667,94.7667,94.5599,94.5599,137045.0
2022-02-03 15:35:00,100.57,100.63,100.51,100.58,146594.0,94.5505,94.6069,94.4941,94.5599,146594.0
2022-02-03 15:40:00,100.57,100.66,100.53,100.6,169837.0,94.5505,94.6351,94.5129,94.5787,169837.0
2022-02-03 15:45:00,100.6,100.6,100.44,100.48,200685.0,94.5787,94.5787,94.4283,94.4659,200685.0
2022-02-03 15:50:00,100.48,100.48,100.27,100.32,234526.0,94.4659,94.4659,94.2685,94.3155,234526.0
2022-02-03 15:55:00,100.31,100.55,100.31,100.41,292592.0,94.3061,94.5317,94.3061,94.4001,292592.0
2022-02-04 09:30:00,100.36,100.38,100.13,100.14,208315.0,94.3531,94.3719,94.1368,94.1462,208315.0
2022-02-04 09:35:00,100.14,100.24,100.04,100.18,122336.0,94.1462,94.2403,94.0522,94.1838,122336.0
2022-02-04 09:40:00,100.19,100.65,100.19,100.58,83346.0,94.1932,94.6257,94.1932,94.5599,83346.0
2022-02-04 09:45:00,100.59,100.68,100.46,100.49,68962.0,94.5693,94.6539,94.4471,94.4753,68962.0
2022-02-04 09:50:00,100.5,100.55,100.28,100.33,113443.0,94.4847,94.5317,94.2779,94.3249,113443.0
2022-02-04 09:55:00,100.34,100.5,100.32,100.46,50347.0,94.3343,94.4847,94.3155,94.4471,50347.0
2022-02-04 10:00:00,100.48,100.64,100.42,100.58,37058.0,94.4659,94.6163,94.4095,94.5599,37058.0
2022-02-04 10:05:00,100.59,100.65,100.47,100.47,47139.0,94.5693,94.6257,94.4565,94.4565,47139.0
2022-02-04 10:10:00,100.48,100.65,100.34,100.6,25671.0,94.4659,94.6257,94.3343,94.5787,25671.0
2022-02-04 10:15:00,100.66,100.8,100.66,100.73,18999.0,94.6351,94.7667,94.6351,94.7009,18999.0
2022-02-04 10:20:00,100.73,100.8,100.64,100.66,29842.0,94.7009,94.7667,94.6163,94.6351,29842.0
2022-02-04 10:25:00,100.66,100.72,100.33,100.34,50721.0,94.6351,94.6915,94.3249,94.3343,50721.0
2022-02-04 10:30:00,100.34,100.49,100.34,100.45,34854.0,94.3343,94.4753,94.3343,94.4377,34854.0
2022-02-04 10:35:00,100.44,100.47,100.13,100.23,38850.0,94.4283,94.4565,94.1368,94.2309,38850.0
2022-02-04 10:40:00,100.24,100.28,100.13,100.15,23377.0,94.2403,94.2779,94.1368,94.1556,23377.0
2022-02-04 10:45:00,100.09,100.1,99.97,100.07,55572.0,94.0992,94.1086,93.9864,94.0804,55572.0
2022-02-04 10:50:00,100.06,100.17,100.01,100.13,22091.0,94.071,94.1744,94.024,94.1368,22091.0
2022-02-04 10:55:00,100.14,100.2,100.07,100.09,35996.0,94.1462,94.2027,94.0804,94.0992,35996.0
2022-02-04 11:00:00,100.07,100.2,100.0,100.17,32839.0,94.0804,94.2027,94.0146,94.1744,32839.0
2022-02-04 11:05:00,100.16,100.18,100.06,100.08,37646.0,94.165,94.1838,94.071,94.0898,37646.0
2022-02-04 11:10:00,100.08,100.09,99.92,99.97,49365.0,94.0898,94.0992,93.9394,93.9864,49365.0
2022-02-04 11:15:00,99.96,100.1,99.92,100.08,38859.0,93.977,94.1086,93.9394,94.0898,38859.0
2022-02-04 11:20:00,100.07,100.12,100.0,100.08,49096.0,94.0804,94.1274,94.0146,94.0898,49096.0
2022-02-04 11:25:00,100.1,100.35,100.1,100.27,57095.0,94.1086,94.3437,94.1086,94.2685,57095.0
2022-02-04 11:30:00,100.27,100.43,100.25,100.4,43366.0,94.2685,94.4189,94.2497,94.3907,43366.0
2022-02-04 11:35:00,100.4,100.52,100.4,100.46,21852.0,94.3907,94.5035,94.3907,94.4471,21852.0
2022-02-04 11:40:00,100.47,100.54,100.44,100.52,28268.0,94.4565,94.5223,94.4283,94.5035,28268.0
2022-02-04 11:45:00,100.51,100.64,100.5,100.54,33646.0,94.4941,94.6163,94.4847,94.5223,33646.0
2022-02-04 11:50:00,100.53,100.56,100.49,100.53,38329.0,94.5129,94.5411,94.4753,94.5129,38329.0
2022-02-04 11:55:00,100.54,100.68,100.49,100.49,88727.0,94.5223,94.6539,94.4753,94.4753,88727.0
2022-02-04 12:00:00,100.49,100.53,100.42,100.5,31827.0,94.4753,94.5129,94.4095,94.4847,31827.0
2022-02-04 12:05:00,100.51,100.56,100.43,100.53,57929.0,94.4941,94.5411,94.4189,94.5129,57929.0
2022-02-04 12:10:00,100.54,100.64,100.41,100.58,40231.0,94.5223,94.6163,94.4001,94.5599,40231.0
2022-02-04 12:15:00,100.58,100.65,100.53,100.57,29471.0,94.5599,94.6257,94.5129,94.5505,29471.0
2022-02-04 12:20:00,100.59,100.61,100.53,100.58,30759.0,94.5693,94.5881,94.5129,94.5599,30759.0
2022-02-04 12:25:00,100.58,100.65,100.55,100.6,30788.0,94.5599,94.6257,94.5317,94.5787,30788.0
2022-02-04 12:30:00,100.61,100.69,100.49,100.58,46319.0,94.5881,94.6633,94.4753,94.5599,46319.0
2022-02-04 12:35:00,100.57,100.66,100.54,100.66,26513.0,94.5505,94.6351,94.5223,94.6351,26513.0
2022-02-04 12:40:00,100.67,100.75,100.63,100.7,43491.0,94.6445,94.7197,94.6069,94.6727,43491.0
2022-02-04 12:45:00,100.7,100.74,100.66,100.73,25162.0,94.6727,94.7103,94.6351,94.7009,25162.0
2022-02-04 12:50:00,100.74,100.76,100.69,100.7,53896.0,94.7103,94.7291,94.6633,94.6727,53896.0
2022-02-04 12:55:00,100.72,100.8,100.69,100.78,50350.0,94.6915,94.7667,94.6633,94.7479,50350.0
2022-02-04 13:00:00,100.79,101.02,100.79,101.01,90274.0,94.7573,94.9736,94.7573,94.9642,90274.0
2022-02-04 13:05:00,101.01,101.05,100.99,101.04,35336.0,94.9642,95.0018,94.9454,94.9924,35336.0
2022-02-04 13:10:00,101.06,101.1,100.99,101.03,25805.0,95.0112,95.0488,94.9454,94.983,25805.0
2022-02-04 13:15:00,101.03,101.05,100.95,100.98,26938.0,94.983,95.0018,94.9078,94.936,26938.0
2022-02-04 13:20:00,100.98,101.14,100.98,101.14,18039.0,94.936,95.0864,94.936,95.0864,18039.0
2022-02-04 13:25:00,101.13,101.13,100.98,101.0,36370.0,95.077,95.077,94.936,94.9548,36370.0
2022-02-04 13:30:00,101.04,101.09,100.99,101.09,21689.0,94.9924,95.0394,94.9454,95.0394,21689.0
2022-02-04 13:35:00,101.09,101.09,100.99,101.03,52869.0,95.0394,95.0394,94.9454,94.983,52869.0
2022-02-04 13:40:00,101.05,101.21,101.03,101.18,59177.0,95.0018,95.1522,94.983,95.124,59177.0
2022-02-04 13:45:00,101.18,101.18,101.03,101.11,60057.0,95.124,95.124,94.983,95.0582,60057.0
2022-02-04 13:50:00,101.15,101.19,101.13,101.17,27934.0,95.0958,95.1334,95.077,95.1146,27934.0
2022-02-04 13:55:00,101.17,101.19,101.1,101.17,62795.0,95.1146,95.1334,95.0488,95.1146,62795.0
2022-02-04 14:00:00,101.18,101.19,101.13,101.13,30867.0,95.124,95.1334,95.077,95.077,30867.0
2022-02-04 14:05:00,101.13,101.16,101.09,101.15,62942.0,95.077,95.1052,95.0394,95.0958,62942.0
2022-02-04 14:10:00,101.16,101.17,100.99,101.07,44839.0,95.1052,95.1146,94.9454,95.0206,44839.0
2022-02-04 14:15:00,101.07,101.09,100.96,100.96,29821.0,95.0206,95.0394,94.9172,94.9172,29821.0
2022-02-04 14:20:00,100.96,101.08,100.94,101.04,49103.0,94.9172,95.03,94.8984,94.9924,49103.0
2022-02-04 14:25:00,101.04,101.13,101.02,101.07,26802.0,94.9924,95.077,94.9736,95.0206,26802.0
2022-02-04 14:30:00,101.07,101.2,101.06,101.15,49128.0,95.0206,95.1428,95.0112,95.0958,49128.0
2022-02-04 14:35:00,101.17,101.28,101.16,101.23,42658.0,95.1146,95.218,95.1052,95.171,42658.0
2022-02-04 14:40:00,101.23,101.27,101.12,101.14,56227.0,95.171,95.2086,95.0676,95.0864,56227.0
2022-02-04 14:45:00,101.14,101.16,101.09,101.14,29505.0,95.0864,95.1052,95.0394,95.0864,29505.0
2022-02-04 14:50:00,101.14,101.22,101.13,101.22,40348.0,95.0864,95.1616,95.077,95.1616,40348.0
2022-02-04 14:55:00,101.22,101.26,101.2,101.25,39966.0,95.1616,95.1992,95.1428,95.1898,39966.0
2022-02-04 15:00:00,101.25,101.38,101.25,101.38,39904.0,95.1898,95.312,95.1898,95.312,39904.0
2022-02-04 15:05:00,101.38,101.45,101.34,101.42,40045.0,95.312,95.3778,95.2744,95.3496,40045.0
2022-02-04 15:10:00,101.42,101.57,101.41,101.52,48175.0,95.3496,95.4907,95.3402,95.4436,48175.0
2022-02-04 15:15:00,101.53,101.54,101.38,101.39,39289.0,95.453,95.4624,95.312,95.3214,39289.0
2022-02-04 15:20:00,101.39,101.46,101.39,101.46,41988.0,95.3214,95.3872,95.3214,95.3872,41988.0
2022-02-04 15:25:00,101.46,101.5,101.37,101.42,57215.0,95.3872,95.4248,95.3026,95.3496,57215.0
2022-02-04 15:30:00,101.43,101.56,101.41,101.54,73975.0,95.359,95.4812,95.3402,95.4624,73975.0
2022-02-04 15:35:00,101.53,101.53,101.42,101.42,52274.0,95.453,95.453,95.3496,95.3496,52274.0
2022-02-04 15:40:00,101.42,101.42,101.22,101.25,71476.0,95.3496,95.3496,95.1616,95.1898,71476.0
2022-02-04 15:45:00,101.24,101.27,101.05,101.13,116002.0,95.1804,95.2086,95.0018,95.077,116002.0
2022-02-04 15:50:00,101.13,101.22,101.01,101.09,107341.0,95.077,95.1616,94.9642,95.0394,107341.0
2022-02-04 15:55:00,101.07,101.07,100.87,100.87,156707.0,95.0206,95.0206,94.8325,94.8325,156707.0
2022-02-07 09:30:00,100.93,101.0,100.77,100.79,157141.0,94.889,94.9548,94.7385,94.7573,157141.0
2022-02-07 09:35:00,100.8,101.08,100.78,101.03,48947.0,94.7667,95.03,94.7479,94.983,48947.0
2022-02-07 09:40:00,101.0,101.13,100.97,101.04,44628.0,94.9548,95.077,94.9266,94.9924,44628.0
2022-02-07 09:45:00,101.05,101.11,100.91,100.94,49891.0,95.0018,95.0582,94.8702,94.8984,49891.0
2022-02-07 09:50:00,100.94,101.21,100.94,101.21,57735.0,94.8984,95.1522,94.8984,95.1522,57735.0
2022-02-07 09:55:00,101.19,101.26,101.03,101.18,63790.0,95.1334,95.1992,94.983,95.124,63790.0
2022-02-07 10:00:00,101.19,101.21,101.04,101.09,36829.0,95.1334,95.1522,94.9924,95.0394,36829.0
2022-02-07 10:05:00,101.1,101.24,101.09,101.15,51186.0,95.0488,95.1804,95.0394,95.0958,51186.0
2022-02-07 10:10:00,101.18,101.19,100.91,100.93,36389.0,95.124,95.1334,94.8702,94.889,36389.0
2022-02-07 10:15:00,100.95,101.02,100.91,100.93,16985.0,94.9078,94.9736,94.8702,94.889,16985.0
2022-02-07 10:20:00,100.94,101.15,100.9,101.12,25536.0,94.8984,95.0958,94.8608,95.0676,25536.0
2022-02-07 10:25:00,101.11,101.21,101.09,101.15,25855.0,95.0582,95.1522,95.0394,95.0958,25855.0
2022-02-07 10:30:00,101.14,101.32,101.07,101.32,22741.0,95.0864,95.2556,95.0206,95.2556,22741.0
2022-02-07 10:35:00,101.31,101.32,101.22,101.23,22694.0,95.2462,95.2556,95.1616,95.171,22694.0
2022-02-07 10:40:00,101.23,101.24,101.03,101.1,37023.0,95.171,95.1804,94.983,95.0488,37023.0
2022-02-07 10:45:00,101.11,101.19,101.07,101.1,15638.0,95.0582,95.1334,95.0206,95.0488,15638.0
2022-02-07 10:50:00,101.09,101.2,101.05,101.13,22260.0,95.0394,95.1428,95.0018,95.077,22260.0
2022-02-07 10:55:00,101.12,101.2,101.1,101.18,25829.0,95.0676,95.1428,95.0488,95.124,25829.0
2022-02-07 11:00:00,101.17,101.24,101.05,101.1,25959.0,95.1146,95.1804,95.0018,95.0488,25959.0
2022-02-07 11:05:00,101.11,101.14,100.98,101.01,29754.0,95.0582,95.0864,94.936,94.9642,29754.0
2022-02-07 11:10:00,101.01,101.09,101.01,101.08,11790.0,94.9642,95.0394,94.9642,95.03,11790.0
2022-02-07 11:15:00,101.07,101.07,100.97,101.05,13488.0,95.0206,95.0206,94.9266,95.0018,13488.0
2022-02-07 11:20:00,101.06,101.08,100.97,101.0,13860.0,95.0112,95.03,94.9266,94.9548,13860.0
2022-02-07 11:25:00,101.01,101.14,101.01,101.04,34988.0,94.9642,95.0864,94.9642,94.9924,34988.0
2022-02-07 11:30:00,101.05,101.05,100.93,100.93,22075.0,95.0018,95.0018,94.889,94.889,22075.0
2022-02-07 11:35:00,100.94,100.96,100.71,100.73,32125.0,94.8984,94.9172,94.6821,94.7009,32125.0
2022-02-07 11:40:00,100.73,100.75,100.6,100.61,17063.0,94.7009,94.7197,94.5787,94.5881,17063.0
2022-02-07 11:45:00,100.61,100.7,100.61,100.7,18403.0,94.5881,94.6727,94.5881,94.6727,18403.0
2022-02-07 11:50:00,100.7,100.73,100.64,100.69,13256.0,94.6727,94.7009,94.6163,94.6633,13256.0
2022-02-07 11:55:00,100.68,100.83,100.68,100.82,12512.0,94.6539,94.7949,94.6539,94.7855,12512.0
2022-02-07 12:00:00,100.81,100.83,100.7,100.81,13655.0,94.7761,94.7949,94.6727,94.7761,13655.0
2022-02-07 12:05:00,100.8,100.8,100.67,100.67,16792.0,94.7667,94.7667,94.6445,94.6445,16792.0
2022-02-07 12:10:00,100.68,100.73,100.66,100.7,10851.0,94.6539,94.7009,94.6351,94.6727,10851.0
2022-02-07 12:15:00,100.69,100.8,100.68,100.75,7569.0,94.6633,94.7667,94.6539,94.7197,7569.0
2022-02-07 12:20:00,100.74,100.82,100.74,100.82,6900.0,94.7103,94.7855,94.7103,94.7855,6900.0
2022-02-07 12:25:00,100.81,100.82,100.66,100.66,9803.0,94.7761,94.7855,94.6351,94.6351,9803.0
2022-02-07 12:30:00,100.66,100.73,100.59,100.73,10347.0,94.6351,94.7009,94.5693,94.7009,10347.0
2022-02-07 12:35:00,100.71,100.74,100.56,100.61,16919.0,94.6821,94.7103,94.5411,94.5881,16919.0
2022-02-07 12:40:00,100.61,100.73,100.61,100.71,15300.0,94.5881,94.7009,94.5881,94.6821,15300.0
2022-02-07 12:45:00,100.71,100.81,100.69,100.77,37078.0,94.6821,94.7761,94.6633,94.7385,37078.0
2022-02-07 12:50:00,100.77,100.8,100.73,100.75,74999.0,94.7385,94.7667,94.7009,94.7197,74999.0
2022-02-07 12:55:00,100.75,100.8,100.72,100.75,66448.0,94.7197,94.7667,94.6915,94.7197,66448.0
2022-02-07 13:00:00,100.75,100.89,100.71,100.83,14628.0,94.7197,94.8514,94.6821,94.7949,14628.0
2022-02-07 13:05:00,100.83,100.93,100.82,100.9,12601.0,94.7949,94.889,94.7855,94.8608,12601.0
2022-02-07 13:10:00,100.91,101.02,100.89,100.97,23829.0,94.8702,94.9736,94.8514,94.9266,23829.0
2022-02-07 13:15:00,100.97,100.99,100.91,100.94,13345.0,94.9266,94.9454,94.8702,94.8984,13345.0
2022-02-07 13:20:00,100.94,101.0,100.94,100.95,21426.0,94.8984,94.9548,94.8984,94.9078,21426.0
2022-02-07 13:25:00,100.96,101.03,100.93,101.01,20935.0,94.9172,94.983,94.889,94.9642,20935.0
2022-02-07 13:30:00,101.01,101.07,101.01,101.01,17554.0,94.9642,95.0206,94.9642,94.9642,17554.0
2022-02-07 13:35:00,101.02,101.07,101.01,101.06,27624.0,94.9736,95.0206,94.9642,95.0112,27624.0
2022-02-07 13:40:00,101.06,101.09,101.04,101.05,23356.0,95.0112,95.0394,94.9924,95.0018,23356.0
2022-02-07 13:45:00,101.05,101.08,100.96,100.98,23689.0,95.0018,95.03,94.9172,94.936,23689.0
2022-02-07 13:50:00,100.97,101.04,100.96,100.99,31669.0,94.9266,94.9924,94.9172,94.9454,31669.0
2022-02-07 13:55:00,101.0,101.14,101.0,101.12,33325.0,94.9548,95.0864,94.9548,95.0676,33325.0
2022-02-07 14:00:00,101.11,101.12,101.07,101.11,20813.0,95.0582,95.0676,95.0206,95.0582,20813.0
2022-02-07 14:05:00,101.11,101.11,101.01,101.02,32187.0,95.0582,95.0582,94.9642,94.9736,32187.0
2022-02-07 14:10:00,101.03,101.08,101.03,101.04,33137.0,94.983,95.03,94.983,94.9924,33137.0
2022-02-07 14:15:00,101.03,101.14,101.02,101.1,28203.0,94.983,95.0864,94.9736,95.0488,28203.0
2022-02-07 14:20:00,101.1,101.14,101.06,101.08,34057.0,95.0488,95.0864,95.0112,95.03,34057.0
2022-02-07 14:25:00,101.09,101.25,101.08,101.25,33758.0,95.0394,95.1898,95.03,95.1898,33758.0
2022-02-07 14:30:00,101.25,101.27,101.22,101.26,21851.0,95.1898,95.2086,95.1616,95.1992,21851.0
2022-02-07 14:35:00,101.27,101.3,101.21,101.23,46300.0,95.2086,95.2368,95.1522,95.171,46300.0
2022-02-07 14:40:00,101.23,101.33,101.21,101.32,22343.0,95.171,95.265,95.1522,95.2556,22343.0
2022-02-07 14:45:00,101.31,101.32,101.25,101.25,29838.0,95.2462,95.2556,95.1898,95.1898,29838.0
2022-02-07 14:50:00,101.26,101.28,101.21,101.27,31079.0,95.1992,95.218,95.1522,95.2086,31079.0
2022-02-07 14:55:00,101.26,101.29,101.23,101.25,27052.0,95.1992,95.2274,95.171,95.1898,27052.0
2022-02-07 15:00:00,101.24,101.31,101.17,101.31,40256.0,95.1804,95.2462,95.1146,95.2462,40256.0
2022-02-07 15:05:00,101.31,101.32,101.2,101.28,33989.0,95.2462,95.2556,95.1428,95.218,33989.0
2022-02-07 15:10:00,101.28,101.4,101.26,101.4,31476.0,95.218,95.3308,95.1992,95.3308,31476.0
2022-02-07 15:15:00,101.42,101.42,101.34,101.34,26641.0,95.3496,95.3496,95.2744,95.2744,26641.0
2022-02-07 15:20:00,101.33,101.34,101.21,101.23,35222.0,95.265,95.2744,95.1522,95.171,35222.0
2022-02-07 15:25:00,101.23,101.27,101.05,101.07,44619.0,95.171,95.2086,95.0018,95.0206,44619.0
2022-02-07 15:30:00,101.08,101.15,101.04,101.08,45306.0,95.03,95.0958,94.9924,95.03,45306.0
2022-02-07 15:35:00,101.07,101.12,100.86,100.86,62917.0,95.0206,95.0676,94.8231,94.8231,62917.0
2022-02-07 15:40:00,100.86,100.89,100.8,100.81,57597.0,94.8231,94.8514,94.7667,94.7761,57597.0
2022-02-07 15:45:00,100.81,100.81,100.68,100.71,87677.0,94.7761,94.7761,94.6539,94.6821,87677.0
2022-02-07 15:50:00,100.71,100.88,100.53,100.55,121088.0,94.6821,94.842,94.5129,94.5317,121088.0
2022-02-07 15:55:00,100.55,100.73,100.49,100.7,83442.0,94.5317,94.7009,94.4753,94.6727,83442.0
2022-02-08 09:30:00,100.55,100.72,100.52,100.54,144679.0,94.5317,94.6915,94.5035,94.5223,144679.0
2022-02-08 09:35:00,100.56,100.76,100.55,100.71,41971.0,94.5411,94.7291,94.5317,94.6821,41971.0
2022-02-08 09:40:00,100.71,100.79,100.65,100.68,37088.0,94.6821,94.7573,94.6257,94.6539,37088.0
2022-02-08 09:45:00,100.72,100.81,100.66,100.66,37448.0,94.6915,94.7761,94.6351,94.6351,37448.0
2022-02-08 09:50:00,100.67,100.71,100.55,100.61,44941.0,94.6445,94.6821,94.5317,94.5881,44941.0
2022-02-08 09:55:00,100.63,100.67,100.55,100.56,46154.0,94.6069,94.6445,94.5317,94.5411,46154.0
2022-02-08 10:00:00,100.57,100.57,100.34,100.39,44403.0,94.5505,94.5505,94.3343,94.3813,44403.0
2022-02-08 10:05:00,100.38,100.58,100.36,100.53,33763.0,94.3719,94.5599,94.3531,94.5129,33763.0
2022-02-08 10:10:00,100.53,100.61,100.49,100.6,24189.0,94.5129,94.5881,94.4753,94.5787,24189.0
2022-02-08 10:15:00,100.61,100.75,100.59,100.69,15749.0,94.5881,94.7197,94.5693,94.6633,15749.0
2022-02-08 10:20:00,100.68,100.73,100.67,100.69,22900.0,94.6539,94.7009,94.6445,94.6633,22900.0
2022-02-08 10:25:00,100.68,100.71,100.52,100.57,24145.0,94.6539,94.6821,94.5035,94.5505,24145.0
2022-02-08 10:30:00,100.58,100.65,100.55,100.56,19100.0,94.5599,94.6257,94.5317,94.5411,19100.0
2022-02-08 10:35:00,100.56,100.71,100.49,100.67,28749.0,94.5411,94.6821,94.4753,94.6445,28749.0
2022-02-08 10:40:00,100.66,100.7,100.62,100.7,14349.0,94.6351,94.6727,94.5975,94.6727,14349.0
2022-02-08 10:45:00,100.71,100.93,100.71,100.86,37994.0,94.6821,94.889,94.6821,94.8231,37994.0
2022-02-08 10:50:00,100.86,100.95,100.82,100.9,13190.0,94.8231,94.9078,94.7855,94.8608,13190.0
2022-02-08 10:55:00,100.9,100.92,100.86,100.87,15743.0,94.8608,94.8796,94.8231,94.8325,15743.0
2022-02-08 11:00:00,100.88,101.04,100.87,101.0,13846.0,94.842,94.9924,94.8325,94.9548,13846.0
2022-02-08 11:05:00,101.01,101.05,100.95,101.02,22567.0,94.9642,95.0018,94.9078,94.9736,22567.0
2022-02-08 11:10:00,101.02,101.08,100.98,101.08,26807.0,94.9736,95.03,94.936,95.03,26807.0
2022-02-08 11:15:00,101.09,101.13,101.04,101.12,30731.0,95.0394,95.077,94.9924,95.0676,30731.0
2022-02-08 11:20:00,101.13,101.14,101.01,101.03,30338.0,95.077,95.0864,94.9642,94.983,30338.0
2022-02-08 11:25:00,101.06,101.09,101.01,101.07,16317.0,95.0112,95.0394,94.9642,95.0206,16317.0
2022-02-08 11:30:00,101.07,101.22,101.07,101.16,44331.0,95.0206,95.1616,95.0206,95.1052,44331.0
2022-02-08 11:35:00,101.16,101.24,101.14,101.23,20701.0,95.1052,95.1804,95.0864,95.171,20701.0
2022-02-08 11:40:00,101.23,101.26,101.19,101.25,19403.0,95.171,95.1992,95.1334,95.1898,19403.0
2022-02-08 11:45:00,101.25,101.3,101.24,101.25,22900.0,95.1898,95.2368,95.1804,95.1898,22900.0
2022-02-08 11:50:00,101.25,101.29,101.21,101.27,34139.0,95.1898,95.2274,95.1522,95.2086,34139.0
2022-02-08 11:55:00,101.27,101.31,101.26,101.28,12401.0,95.2086,95.2462,95.1992,95.218,12401.0
2022-02-08 12:00:00,101.3,101.37,101.29,101.3,16563.0,95.2368,95.3026,95.2274,95.2368,16563.0
2022-02-08 12:05:00,101.3,101.3,101.2,101.22,18085.0,95.2368,95.2368,95.1428,95.1616,18085.0
2022-02-08 12:10:00,101.23,101.26,101.21,101.22,13314.0,95.171,95.1992,95.1522,95.1616,13314.0
2022-02-08 12:15:00,101.22,101.26,101.19,101.24,18849.0,95.1616,95.1992,95.1334,95.1804,18849.0
2022-02-08 12:20:00,101.24,101.31,101.23,101.29,10525.0,95.1804,95.2462,95.171,95.2274,10525.0
2022-02-08 12:25:00,101.3,101.31,101.28,101.31,13855.0,95.2368,95.2462,95.218,95.2462,13855.0
2022-02-08 12:30:00,101.32,101.42,101.32,101.41,15741.0,95.2556,95.3496,95.2556,95.3402,15741.0
2022-02-08 12:35:00,101.41,101.49,101.4,101.47,12436.0,95.3402,95.4154,95.3308,95.3966,12436.0
2022-02-08 12:40:00,101.47,101.52,101.46,101.47,10954.0,95.3966,95.4436,95.3872,95.3966,10954.0
2022-02-08 12:45:00,101.47,101.49,101.41,101.42,19419.0,95.3966,95.4154,95.3402,95.3496,19419.0
2022-02-08 12:50:00,101.42,101.46,101.41,101.44,15989.0,95.3496,95.3872,95.3402,95.3684,15989.0
2022-02-08 12:55:00,101.43,101.43,101.37,101.39,11374.0,95.359,95.359,95.3026,95.3214,11374.0
2022-02-08 13:00:00,101.38,101.38,101.33,101.36,14691.0,95.312,95.312,95.265,95.2932,14691.0
2022-02-08 13:05:00,101.36,101.37,101.32,101.33,21095.0,95.2932,95.3026,95.2556,95.265,21095.0
2022-02-08 13:10:00,101.33,101.38,101.3,101.37,16532.0,95.265,95.312,95.2368,95.3026,16532.0
2022-02-08 13:15:00,101.36,101.36,101.21,101.28,96613.0,95.2932,95.2932,95.1522,95.218,96613.0
2022-02-08 13:20:00,101.28,101.3,101.24,101.24,20099.0,95.218,95.2368,95.1804,95.1804,20099.0
2022-02-08 13:25:00,101.24,101.25,101.18,101.22,17613.0,95.1804,95.1898,95.124,95.1616,17613.0
2022-02-08 13:30:00,101.23,101.31,101.23,101.29,37435.0,95.171,95.2462,95.171,95.2274,37435.0
2022-02-08 13:35:00,101.3,101.35,101.24,101.26,48633.0,95.2368,95.2838,95.1804,95.1992,48633.0
2022-02-08 13:40:00,101.26,101.28,101.21,101.24,40115.0,95.1992,95.218,95.1522,95.1804,40115.0
2022-02-08 13:45:00,101.25,101.28,101.21,101.27,22024.0,95.1898,95.218,95.1522,95.2086,22024.0
2022-02-08 13:50:00,101.27,101.27,101.2,101.26,10630.0,95.2086,95.2086,95.1428,95.1992,10630.0
2022-02-08 13:55:00,101.26,101.34,101.26,101.34,10300.0,95.1992,95.2744,95.1992,95.2744,10300.0
2022-02-08 14:00:00,101.36,101.4,101.32,101.4,12700.0,95.2932,95.3308,95.2556,95.3308,12700.0
2022-02-08 14:05:00,101.41,101.45,101.4,101.4,14863.0,95.3402,95.3778,95.3308,95.3308,14863.0
2022-02-08 14:10:00,101.39,101.39,101.35,101.38,14558.0,95.3214,95.3214,95.2838,95.312,14558.0
2022-02-08 14:15:00,101.38,101.38,101.27,101.3,16835.0,95.312,95.312,95.2086,95.2368,16835.0
2022-02-08 14:20:00,101.3,101.3,101.13,101.17,19229.0,95.2368,95.2368,95.077,95.1146,19229.0
2022-02-08 14:25:00,101.15,101.15,101.05,101.08,16100.0,95.0958,95.0958,95.0018,95.03,16100.0
2022-02-08 14:30:00,101.07,101.16,101.05,101.15,23019.0,95.0206,95.1052,95.0018,95.0958,23019.0
2022-02-08 14:35:00,101.16,101.18,100.97,100.98,29995.0,95.1052,95.124,94.9266,94.936,29995.0
2022-02-08 14:40:00,101.01,101.06,100.97,101.04,23209.0,94.9642,95.0112,94.9266,94.9924,23209.0
2022-02-08 14:45:00,101.03,101.06,100.95,101.03,32021.0,94.983,95.0112,94.9078,94.983,32021.0
2022-02-08 14:50:00,101.03,101.11,101.01,101.11,23047.0,94.983,95.0582,94.9642,95.0582,23047.0
2022-02-08 14:55:00,101.11,101.13,101.01,101.05,14656.0,95.0582,95.077,94.9642,95.0018,14656.0
2022-02-08 15:00:00,101.04,101.11,100.95,101.09,26097.0,94.9924,95.0582,94.9078,95.0394,26097.0
2022-02-08 15:05:00,101.09,101.16,101.02,101.13,26735.0,95.0394,95.1052,94.9736,95.077,26735.0
2022-02-08 15:10:00,101.13,101.38,101.13,101.37,26088.0,95.077,95.312,95.077,95.3026,26088.0
2022-02-08 15:15:00,101.38,101.43,101.34,101.39,35681.0,95.312,95.359,95.2744,95.3214,35681.0
2022-02-08 15:20:00,101.39,101.41,101.31,101.35,20174.0,95.3214,95.3402,95.2462,95.2838,20174.0
2022-02-08 15:25:00,101.36,101.36,101.27,101.33,36294.0,95.2932,95.2932,95.2086,95.265,36294.0
2022-02-08 15:30:00,101.35,101.49,101.31,101.45,37501.0,95.2838,95.4154,95.2462,95.3778,37501.0
2022-02-08 15:35:00,101.44,101.45,101.35,101.4,38262.0,95.3684,95.3778,95.2838,95.3308,38262.0
2022-02-08 15:40:00,101.4,101.5,101.39,101.41,47429.0,95.3308,95.4248,95.3214,95.3402,47429.0
2022-02-08 15:45:00,101.4,101.5,101.35,101.44,40562.0,95.3308,95.4248,95.2838,95.3684,40562.0
2022-02-08 15:50:00,101.45,101.59,101.36,101.57,115734.0,95.3778,95.5095,95.2932,95.4907,115734.0
2022-02-08 15:55:00,101.57,101.64,101.44,101.45,99280.0,95.4907,95.5565,95.3684,95.3778,99280.0
2022-02-09 09:30:00,102.52,102.66,102.5,102.57,98002.0,96.3838,96.5154,96.365,96.4308,98002.0
2022-02-09 09:35:00,102.57,102.67,102.53,102.62,33858.0,96.4308,96.5248,96.3932,96.4778,33858.0
2022-02-09 09:40:00,102.64,102.71,102.59,102.69,47728.0,96.4966,96.5624,96.4496,96.5436,47728.0
2022-02-09 09:45:00,102.7,102.74,102.62,102.65,29255.0,96.553,96.5906,96.4778,96.506,29255.0
2022-02-09 09:50:00,102.65,102.66,102.52,102.57,43311.0,96.506,96.5154,96.3838,96.4308,43311.0
2022-02-09 09:55:00,102.58,102.64,102.5,102.56,33091.0,96.4402,96.4966,96.365,96.4214,33091.0
2022-02-09 10:00:00,102.58,102.7,102.58,102.68,34680.0,96.4402,96.553,96.4402,96.5342,34680.0
2022-02-09 10:05:00,102.68,102.75,102.63,102.71,32945.0,96.5342,96.6,96.4872,96.5624,32945.0
2022-02-09 10:10:00,102.71,102.73,102.57,102.62,28587.0,96.5624,96.5812,96.4308,96.4778,28587.0
2022-02-09 10:15:00,102.63,102.68,102.55,102.57,56197.0,96.4872,96.5342,96.412,96.4308,56197.0
2022-02-09 10:20:00,102.57,102.66,102.54,102.59,51151.0,96.4308,96.5154,96.4026,96.4496,51151.0
2022-02-09 10:25:00,102.59,102.76,102.58,102.71,205893.0,96.4496,96.6094,96.4402,96.5624,205893.0
2022-02-09 10:30:00,102.73,102.86,102.71,102.85,27024.0,96.5812,96.7034,96.5624,96.694,27024.0
2022-02-09 10:35:00,102.84,102.86,102.79,102.8,25374.0,96.6846,96.7034,96.6376,96.647,25374.0
2022-02-09 10:40:00,102.79,102.84,102.75,102.75,32773.0,96.6376,96.6846,96.6,96.6,32773.0
2022-02-09 10:45:00,102.75,102.79,102.72,102.77,40451.0,96.6,96.6376,96.5718,96.6188,40451.0
2022-02-09 10:50:00,102.77,102.83,102.76,102.79,53925.0,96.6188,96.6752,96.6094,96.6376,53925.0
2022-02-09 10:55:00,102.79,102.88,102.78,102.88,30079.0,96.6376,96.7222,96.6282,96.7222,30079.0
2022-02-09 11:00:00,102.89,102.92,102.86,102.91,35636.0,96.7316,96.7598,96.7034,96.7504,35636.0
2022-02-09 11:05:00,102.9,102.9,102.79,102.8,39494.0,96.741,96.741,96.6376,96.647,39494.0
2022-02-09 11:10:00,102.8,102.86,102.71,102.74,177186.0,96.647,96.7034,96.5624,96.5906,177186.0
2022-02-09 11:15:00,102.73,102.82,102.72,102.79,27228.0,96.5812,96.6658,96.5718,96.6376,27228.0
2022-02-09 11:20:00,102.79,102.83,102.77,102.82,25132.0,96.6376,96.6752,96.6188,96.6658,25132.0
2022-02-09 11:25:00,102.81,102.84,102.78,102.78,25172.0,96.6564,96.6846,96.6282,96.6282,25172.0
2022-02-09 11:30:00,102.78,102.82,102.73,102.82,33623.0,96.6282,96.6658,96.5812,96.6658,33623.0
2022-02-09 11:35:00,102.81,102.87,102.76,102.82,38396.0,96.6564,96.7128,96.6094,96.6658,38396.0
2022-02-09 11:40:00,102.83,102.85,102.75,102.76,38922.0,96.6752,96.694,96.6,96.6094,38922.0
2022-02-09 11:45:00,102.78,102.82,102.76,102.8,13283.0,96.6282,96.6658,96.6094,96.647,13283.0
2022-02-09 11:50:00,102.8,102.84,102.68,102.68,31018.0,96.647,96.6846,96.5342,96.5342,31018.0
2022-02-09 11:55:00,102.68,102.75,102.66,102.72,58478.0,96.5342,96.6,96.5154,96.5718,58478.0
2022-02-09 12:00:00,102.72,102.74,102.67,102.7,566074.0,96.5718,96.5906,96.5248,96.553,566074.0
2022-02-09 12:05:00,102.71,102.72,102.61,102.65,100490.0,96.5624,96.5718,96.4684,96.506,100490.0
2022-02-09 12:10:00,102.65,102.67,102.58,102.67,214266.0,96.506,96.5248,96.4402,96.5248,214266.0
2022-02-09 12:15:00,102.67,102.72,102.65,102.72,145772.0,96.5248,96.5718,96.506,96.5718,145772.0
2022-02-09 12:20:00,102.72,102.75,102.69,102.72,141053.0,96.5718,96.6,96.5436,96.5718,141053.0
2022-02-09 12:25:00,102.73,102.77,102.73,102.73,65686.0,96.5812,96.6188,96.5812,96.5812,65686.0
2022-02-09 12:30:00,102.74,102.77,102.67,102.71,115011.0,96.5906,96.6188,96.5248,96.5624,115011.0
2022-02-09 12:35:00,102.7,102.82,102.69,102.82,87990.0,96.553,96.6658,96.5436,96.6658,87990.0
2022-02-09 12:40:00,102.82,102.86,102.8,102.84,23104.0,96.6658,96.7034,96.647,96.6846,23104.0
2022-02-09 12:45:00,102.83,102.84,102.82,102.84,13606.0,96.6752,96.6846,96.6658,96.6846,13606.0
2022-02-09 12:50:00,102.84,102.85,102.79,102.83,21526.0,96.6846,96.694,96.6376,96.6752,21526.0
2022-02-09 12:55:00,102.83,102.86,102.8,102.85,23206.0,96.6752,96.7034,96.647,96.694,23206.0
2022-02-09 13:00:00,102.85,102.9,102.82,102.84,28238.0,96.694,96.741,96.6658,96.6846,28238.0
2022-02-09 13:05:00,102.83,102.86,102.79,102.82,20128.0,96.6752,96.7034,96.6376,96.6658,20128.0
2022-02-09 13:10:00,102.82,102.83,102.75,102.75,15900.0,96.6658,96.6752,96.6,96.6,15900.0
2022-02-09 13:15:00,102.76,102.82,102.75,102.81,19645.0,96.6094,96.6658,96.6,96.6564,19645.0
2022-02-09 13:20:00,102.81,102.84,102.8,102.8,21455.0,96.6564,96.6846,96.647,96.647,21455.0
2022-02-09 13:25:00,102.81,102.83,102.79,102.82,12170.0,96.6564,96.6752,96.6376,96.6658,12170.0
2022-02-09 13:30:00,102.83,102.85,102.81,102.84,11841.0,96.6752,96.694,96.6564,96.6846,11841.0
2022-02-09 13:35:00,102.84,102.84,102.77,102.78,18867.0,96.6846,96.6846,96.6188,96.6282,18867.0
2022-02-09 13:40:00,102.78,102.85,102.77,102.84,13933.0,96.6282,96.694,96.6188,96.6846,13933.0
2022-02-09 13:45:00,102.84,102.85,102.82,102.84,15493.0,96.6846,96.694,96.6658,96.6846,15493.0
2022-02-09 13:50:00,102.84,102.86,102.82,102.85,24973.0,96.6846,96.7034,96.6658,96.694,24973.0
2022-02-09 13:55:00,102.85,102.87,102.84,102.87,29395.0,96.694,96.7128,96.6846,96.7128,29395.0
2022-02-09 14:00:00,102.88,102.93,102.88,102.91,21545.0,96.7222,96.7693,96.7222,96.7504,21545.0
2022-02-09 14:05:00,102.91,102.97,102.9,102.97,21092.0,96.7504,96.8069,96.741,96.8069,21092.0
2022-02-09 14:10:00,102.97,102.99,102.94,102.97,44854.0,96.8069,96.8257,96.7787,96.8069,44854.0
2022-02-09 14:15:00,102.97,103.0,102.95,102.97,20311.0,96.8069,96.8351,96.7881,96.8069,20311.0
2022-02-09 14:20:00,102.97,102.98,102.95,102.95,21042.0,96.8069,96.8163,96.7881,96.7881,21042.0
2022-02-09 14:25:00,102.97,102.99,102.96,102.99,21237.0,96.8069,96.8257,96.7975,96.8257,21237.0
2022-02-09 14:30:00,102.98,102.99,102.95,102.98,26886.0,96.8163,96.8257,96.7881,96.8163,26886.0
2022-02-09 14:35:00,102.98,103.02,102.97,103.0,34672.0,96.8163,96.8539,96.8069,96.8351,34672.0
2022-02-09 14:40:00,103.0,103.01,102.96,103.0,48057.0,96.8351,96.8445,96.7975,96.8351,48057.0
2022-02-09 14:45:00,103.0,103.02,102.96,102.97,19384.0,96.8351,96.8539,96.7975,96.8069,19384.0
2022-02-09 14:50:00,102.97,102.99,102.93,102.96,42544.0,96.8069,96.8257,96.7693,96.7975,42544.0
2022-02-09 14:55:00,102.96,102.97,102.88,102.88,41541.0,96.7975,96.8069,96.7222,96.7222,41541.0
2022-02-09 15:00:00,102.88,102.88,102.79,102.87,59477.0,96.7222,96.7222,96.6376,96.7128,59477.0
2022-02-09 15:05:00,102.87,102.87,102.75,102.76,45687.0,96.7128,96.7128,96.6,96.6094,45687.0
2022-02-09 15:10:00,102.77,102.82,102.76,102.76,24374.0,96.6188,96.6658,96.6094,96.6094,24374.0
2022-02-09 15:15:00,102.75,102.8,102.69,102.8,32046.0,96.6,96.647,96.5436,96.647,32046.0
2022-02-09 15:20:00,102.79,102.83,102.76,102.83,26564.0,96.6376,96.6752,96.6094,96.6752,26564.0
2022-02-09 15:25:00,102.83,102.92,102.76,102.92,43238.0,96.6752,96.7598,96.6094,96.7598,43238.0
2022-02-09 15:30:00,102.91,103.0,102.91,103.0,65938.0,96.7504,96.8351,96.7504,96.8351,65938.0
2022-02-09 15:35:00,103.0,103.06,102.98,103.0,37031.0,96.8351,96.8915,96.8163,96.8351,37031.0
2022-02-09 15:40:00,102.99,102.99,102.83,102.91,80425.0,96.8257,96.8257,96.6752,96.7504,80425.0
2022-02-09 15:45:00,102.91,103.0,102.88,102.99,64483.0,96.7504,96.8351,96.7222,96.8257,64483.0
2022-02-09 15:50:00,103.0,103.07,102.94,102.99,187948.0,96.8351,96.9009,96.7787,96.8257,187948.0
2022-02-09 15:55:00,103.0,103.06,102.92,103.06,148441.0,96.8351,96.8915,96.7598,96.8915,148441.0
2022-02-10 09:30:00,101.84,102.01,101.74,101.99,107141.0,95.7445,95.9043,95.6505,95.8855,107141.0
2022-02-10 09:35:00,101.99,102.28,101.96,102.25,50987.0,95.8855,96.1582,95.8573,96.13,50987.0
2022-02-10 09:40:00,102.26,102.4,102.26,102.34,96371.0,96.1394,96.271,96.1394,96.2146,96371.0
2022-02-10 09:45:00,102.34,102.42,102.25,102.36,56974.0,96.2146,96.2898,96.13,96.2334,56974.0
2022-02-10 09:50:00,102.36,102.63,102.33,102.57,60829.0,96.2334,96.4872,96.2052,96.4308,60829.0
2022-02-10 09:55:00,102.56,102.66,102.53,102.6,14015.0,96.4214,96.5154,96.3932,96.459,14015.0
2022-02-10 10:00:00,102.62,102.88,102.57,102.88,33066.0,96.4778,96.7222,96.4308,96.7222,33066.0
2022-02-10 10:05:00,102.85,103.01,102.81,103.0,36730.0,96.694,96.8445,96.6564,96.8351,36730.0
2022-02-10 10:10:00,103.01,103.02,102.85,102.89,24225.0,96.8445,96.8539,96.694,96.7316,24225.0
2022-02-10 10:15:00,102.87,102.87,102.75,102.81,23159.0,96.7128,96.7128,96.6,96.6564,23159.0
2022-02-10 10:20:00,102.8,102.88,102.74,102.81,19096.0,96.647,96.7222,96.5906,96.6564,19096.0
2022-02-10 10:25:00,102.82,102.91,102.78,102.91,31707.0,96.6658,96.7504,96.6282,96.7504,31707.0
2022-02-10 10:30:00,102.91,103.06,102.86,102.96,29700.0,96.7504,96.8915,96.7034,96.7975,29700.0
2022-02-10 10:35:00,102.97,103.22,102.93,103.22,32841.0,96.8069,97.0419,96.7693,97.0419,32841.0
2022-02-10 10:40:00,103.22,103.27,103.14,103.21,34684.0,97.0419,97.0889,96.9667,97.0325,34684.0
2022-02-10 10:45:00,103.21,103.22,103.07,103.22,24216.0,97.0325,97.0419,96.9009,97.0419,24216.0
2022-02-10 10:50:00,103.18,103.19,102.85,102.88,43435.0,97.0043,97.0137,96.694,96.7222,43435.0
2022-02-10 10:55:00,102.86,102.91,102.77,102.86,59398.0,96.7034,96.7504,96.6188,96.7034,59398.0
2022-02-10 11:00:00,102.86,102.95,102.72,102.9,64138.0,96.7034,96.7881,96.5718,96.741,64138.0
2022-02-10 11:05:00,102.87,103.01,102.85,102.93,26797.0,96.7128,96.8445,96.694,96.7693,26797.0
2022-02-10 11:10:00,102.94,102.95,102.8,102.81,41870.0,96.7787,96.7881,96.647,96.6564,41870.0
2022-02-10 11:15:00,102.81,102.91,102.74,102.8,42868.0,96.6564,96.7504,96.5906,96.647,42868.0
2022-02-10 11:20:00,102.82,102.86,102.7,102.83,19891.0,96.6658,96.7034,96.553,96.6752,19891.0
2022-02-10 11:25:00,102.82,102.88,102.78,102.85,35797.0,96.6658,96.7222,96.6282,96.694,35797.0
2022-02-10 11:30:00,102.85,102.85,102.67,102.69,55546.0,96.694,96.694,96.5248,96.5436,55546.0
2022-02-10 11:35:00,102.68,102.75,102.66,102.73,31958.0,96.5342,96.6,96.5154,96.5812,31958.0
2022-02-10 11:40:00,102.73,102.89,102.71,102.89,14584.0,96.5812,96.7316,96.5624,96.7316,14584.0
2022-02-10 11:45:00,102.88,103.03,102.86,103.01,22966.0,96.7222,96.8633,96.7034,96.8445,22966.0
2022-02-10 11:50:00,103.01,103.03,102.94,102.97,23567.0,96.8445,96.8633,96.7787,96.8069,23567.0
2022-02-10 11:55:00,102.96,103.06,102.95,103.04,20709.0,96.7975,96.8915,96.7881,96.8727,20709.0
2022-02-10 12:00:00,103.05,103.05,102.9,102.92,15864.0,96.8821,96.8821,96.741,96.7598,15864.0
2022-02-10 12:05:00,102.91,102.99,102.89,102.96,18774.0,96.7504,96.8257,96.7316,96.7975,18774.0
2022-02-10 12:10:00,102.95,103.01,102.94,102.97,58727.0,96.7881,96.8445,96.7787,96.8069,58727.0
2022-02-10 12:15:00,102.95,103.02,102.89,102.99,14742.0,96.7881,96.8539,96.7316,96.8257,14742.0
2022-02-10 12:20:00,102.98,103.04,102.98,103.0,16117.0,96.8163,96.8727,96.8163,96.8351,16117.0
2022-02-10 12:25:00,102.99,103.01,102.97,102.99,8993.0,96.8257,96.8445,96.8069,96.8257,8993.0
2022-02-10 12:30:00,102.99,103.05,102.83,102.85,17285.0,96.8257,96.8821,96.6752,96.694,17285.0
2022-02-10 12:35:00,102.87,102.97,102.86,102.96,10018.0,96.7128,96.8069,96.7034,96.7975,10018.0
2022-02-10 12:40:00,102.95,102.99,102.9,102.94,14070.0,96.7881,96.8257,96.741,96.7787,14070.0
2022-02-10 12:45:00,102.95,102.95,102.28,102.48,105152.0,96.7881,96.7881,96.1582,96.3462,105152.0
2022-02-10 12:50:00,102.47,102.5,102.28,102.47,43353.0,96.3368,96.365,96.1582,96.3368,43353.0
2022-02-10 12:55:00,102.43,102.59,102.38,102.5,38770.0,96.2992,96.4496,96.2522,96.365,38770.0
2022-02-10 13:00:00,102.47,102.59,102.4,102.57,35777.0,96.3368,96.4496,96.271,96.4308,35777.0
2022-02-10 13:05:00,102.56,102.64,102.48,102.54,27068.0,96.4214,96.4966,96.3462,96.4026,27068.0
2022-02-10 13:10:00,102.56,102.6,102.45,102.51,40699.0,96.4214,96.459,96.318,96.3744,40699.0
2022-02-10 13:15:00,102.49,102.49,102.15,102.17,42204.0,96.3556,96.3556,96.0359,96.0547,42204.0
2022-02-10 13:20:00,102.17,102.28,102.15,102.27,37466.0,96.0547,96.1582,96.0359,96.1488,37466.0
2022-02-10 13:25:00,102.28,102.3,102.06,102.07,43679.0,96.1582,96.177,95.9513,95.9607,43679.0
2022-02-10 13:30:00,102.05,102.14,101.98,101.99,19496.0,95.9419,96.0265,95.8761,95.8855,19496.0
2022-02-10 13:35:00,101.99,101.99,101.78,101.97,71967.0,95.8855,95.8855,95.6881,95.8667,71967.0
2022-02-10 13:40:00,101.96,102.07,101.94,102.05,35252.0,95.8573,95.9607,95.8385,95.9419,35252.0
2022-02-10 13:45:00,102.04,102.13,101.98,102.03,17668.0,95.9325,96.0171,95.8761,95.9231,17668.0
2022-02-10 13:50:00,102.05,102.09,101.99,102.02,105554.0,95.9419,95.9795,95.8855,95.9137,105554.0
2022-02-10 13:55:00,102.04,102.19,101.96,102.19,62411.0,95.9325,96.0735,95.8573,96.0735,62411.0
2022-02-10 14:00:00,102.19,102.2,101.97,101.97,22269.0,96.0735,96.0829,95.8667,95.8667,22269.0
2022-02-10 14:05:00,101.98,102.01,101.87,102.0,41043.0,95.8761,95.9043,95.7727,95.8949,41043.0
2022-02-10 14:10:00,102.01,102.01,101.83,101.87,38282.0,95.9043,95.9043,95.7351,95.7727,38282.0
2022-02-10 14:15:00,101.84,101.84,101.65,101.66,63021.0,95.7445,95.7445,95.5659,95.5753,63021.0
2022-02-10 14:20:00,101.68,101.84,101.65,101.84,25197.0,95.5941,95.7445,95.5659,95.7445,25197.0
2022-02-10 14:25:00,101.85,101.98,101.82,101.91,13653.0,95.7539,95.8761,95.7257,95.8103,13653.0
2022-02-10 14:30:00,101.91,102.0,101.87,101.93,11209.0,95.8103,95.8949,95.7727,95.8291,11209.0
2022-02-10 14:35:00,101.93,102.06,101.87,101.95,22060.0,95.8291,95.9513,95.7727,95.8479,22060.0
2022-02-10 14:40:00,101.96,102.07,101.88,101.91,19154.0,95.8573,95.9607,95.7821,95.8103,19154.0
2022-02-10 14:45:00,101.91,102.01,101.81,101.81,20584.0,95.8103,95.9043,95.7163,95.7163,20584.0
2022-02-10 14:50:00,101.82,101.87,101.65,101.69,31729.0,95.7257,95.7727,95.5659,95.6035,31729.0
2022-02-10 14:55:00,101.68,101.74,101.61,101.67,26891.0,95.5941,95.6505,95.5283,95.5847,26891.0
2022-02-10 15:00:00,101.69,101.74,101.54,101.7,53137.0,95.6035,95.6505,95.4624,95.6129,53137.0
2022-02-10 15:05:00,101.7,101.83,101.68,101.82,49263.0,95.6129,95.7351,95.5941,95.7257,49263.0
2022-02-10 15:10:00,101.82,101.91,101.77,101.84,43285.0,95.7257,95.8103,95.6787,95.7445,43285.0
2022-02-10 15:15:00,101.83,101.93,101.7,101.73,41907.0,95.7351,95.8291,95.6129,95.6411,41907.0
2022-02-10 15:20:00,101.74,101.78,101.62,101.75,38556.0,95.6505,95.6881,95.5377,95.6599,38556.0
2022-02-10 15:25:00,101.75,101.8,101.66,101.67,60715.0,95.6599,95.7069,95.5753,95.5847,60715.0
2022-02-10 15:30:00,101.66,101.66,101.42,101.43,81867.0,95.5753,95.5753,95.3496,95.359,81867.0
2022-02-10 15:35:00,101.43,101.56,101.38,101.5,79103.0,95.359,95.4812,95.312,95.4248,79103.0
2022-02-10 15:40:00,101.51,101.54,101.35,101.39,54957.0,95.4342,95.4624,95.2838,95.3214,54957.0
2022-02-10 15:45:00,101.37,101.4,101.18,101.26,98000.0,95.3026,95.3308,95.124,95.1992,98000.0
2022-02-10 15:50:00,101.26,101.47,101.16,101.39,97585.0,95.1992,95.3966,95.1052,95.3214,97585.0
2022-02-10 15:55:00,101.37,101.66,101.37,101.51,73500.0,95.3026,95.5753,95.3026,95.4342,73500.0
2022-02-11 09:30:00,101.57,101.75,101.53,101.61,61388.0,95.4907,95.6599,95.453,95.5283,61388.0
2022-02-11 09:35:00,101.59,101.67,101.48,101.56,48853.0,95.5095,95.5847,95.406,95.4812,48853.0
2022-02-11 09:40:00,101.55,101.63,101.5,101.58,62147.0,95.4718,95.5471,95.4248,95.5001,62147.0
2022-02-11 09:45:00,101.59,102.01,101.59,101.91,73951.0,95.5095,95.9043,95.5095,95.8103,73951.0
2022-02-11 09:50:00,101.93,101.96,101.79,101.82,33847.0,95.8291,95.8573,95.6975,95.7257,33847.0
2022-02-11 09:55:00,101.83,101.86,101.44,101.52,48664.0,95.7351,95.7633,95.3684,95.4436,48664.0
2022-02-11 10:00:00,101.53,101.73,101.53,101.69,32537.0,95.453,95.6411,95.453,95.6035,32537.0
2022-02-11 10:05:00,101.69,101.86,101.67,101.71,34310.0,95.6035,95.7633,95.5847,95.6223,34310.0
2022-02-11 10:10:00,101.71,101.74,101.42,101.54,29475.0,95.6223,95.6505,95.3496,95.4624,29475.0
2022-02-11 10:15:00,101.53,101.59,101.41,101.56,37213.0,95.453,95.5095,95.3402,95.4812,37213.0
2022-02-11 10:20:00,101.57,101.72,101.57,101.69,26349.0,95.4907,95.6317,95.4907,95.6035,26349.0
2022-02-11 10:25:00,101.69,101.8,101.65,101.72,32249.0,95.6035,95.7069,95.5659,95.6317,32249.0
2022-02-11 10:30:00,101.72,101.87,101.63,101.66,23430.0,95.6317,95.7727,95.5471,95.5753,23430.0
2022-02-11 10:35:00,101.67,101.83,101.58,101.79,42132.0,95.5847,95.7351,95.5001,95.6975,42132.0
2022-02-11 10:40:00,101.82,101.84,101.73,101.76,16751.0,95.7257,95.7445,95.6411,95.6693,16751.0
2022-02-11 10:45:00,101.73,101.82,101.66,101.71,12681.0,95.6411,95.7257,95.5753,95.6223,12681.0
2022-02-11 10:50:00,101.72,101.75,101.57,101.64,24197.0,95.6317,95.6599,95.4907,95.5565,24197.0
2022-02-11 10:55:00,101.63,101.68,101.54,101.59,22564.0,95.5471,95.5941,95.4624,95.5095,22564.0
2022-02-11 11:00:00,101.58,101.79,101.56,101.79,19793.0,95.5001,95.6975,95.4812,95.6975,19793.0
2022-02-11 11:05:00,101.78,101.78,101.45,101.47,20145.0,95.6881,95.6881,95.3778,95.3966,20145.0
2022-02-11 11:10:00,101.48,101.52,101.42,101.46,33548.0,95.406,95.4436,95.3496,95.3872,33548.0
2022-02-11 11:15:00,101.43,101.47,101.31,101.43,25263.0,95.359,95.3966,95.2462,95.359,25263.0
2022-02-11 11:20:00,101.45,101.54,101.45,101.51,18494.0,95.3778,95.4624,95.3778,95.4342,18494.0
2022-02-11 11:25:00,101.5,101.52,101.38,101.42,75957.0,95.4248,95.4436,95.312,95.3496,75957.0
2022-02-11 11:30:00,101.42,101.51,101.32,101.33,34082.0,95.3496,95.4342,95.2556,95.265,34082.0
2022-02-11 11:35:00,101.36,101.38,101.18,101.24,21579.0,95.2932,95.312,95.124,95.1804,21579.0
2022-02-11 11:40:00,101.23,101.26,101.14,101.19,16506.0,95.171,95.1992,95.0864,95.1334,16506.0
2022-02-11 11:45:00,101.19,101.34,101.16,101.29,20627.0,95.1334,95.2744,95.1052,95.2274,20627.0
2022-02-11 11:50:00,101.29,101.35,101.17,101.28,23590.0,95.2274,95.2838,95.1146,95.218,23590.0
2022-02-11 11:55:00,101.28,101.43,101.26,101.38,25210.0,95.218,95.359,95.1992,95.312,25210.0
2022-02-11 12:00:00,101.36,101.42,101.3,101.39,13524.0,95.2932,95.3496,95.2368,95.3214,13524.0
2022-02-11 12:05:00,101.39,101.39,101.31,101.36,16252.0,95.3214,95.3214,95.2462,95.2932,16252.0
2022-02-11 12:10:00,101.38,101.5,101.34,101.44,23273.0,95.312,95.4248,95.2744,95.3684,23273.0
2022-02-11 12:15:00,101.45,101.45,101.27,101.29,9337.0,95.3778,95.3778,95.2086,95.2274,9337.0
2022-02-11 12:20:00,101.3,101.31,101.24,101.29,8643.0,95.2368,95.2462,95.1804,95.2274,8643.0
2022-02-11 12:25:00,101.25,101.4,101.25,101.38,11203.0,95.1898,95.3308,95.1898,95.312,11203.0
2022-02-11 12:30:00,101.37,101.45,101.35,101.4,12981.0,95.3026,95.3778,95.2838,95.3308,12981.0
2022-02-11 12:35:00,101.4,101.44,101.33,101.37,14184.0,95.3308,95.3684,95.265,95.3026,14184.0
2022-02-11 12:40:00,101.36,101.38,101.3,101.32,8084.0,95.2932,95.312,95.2368,95.2556,8084.0
2022-02-11 12:45:00,101.32,101.32,101.22,101.25,11012.0,95.2556,95.2556,95.1616,95.1898,11012.0
2022-02-11 12:50:00,101.23,101.25,101.08,101.09,7461.0,95.171,95.1898,95.03,95.0394,7461.0
2022-02-11 12:55:00,101.11,101.16,101.11,101.16,9838.0,95.0582,95.1052,95.0582,95.1052,9838.0
2022-02-11 13:00:00,101.17,101.19,101.09,101.12,118253.0,95.1146,95.1334,95.0394,95.0676,118253.0
2022-02-11 13:05:00,101.12,101.33,101.1,101.3,39677.0,95.0676,95.265,95.0488,95.2368,39677.0
2022-02-11 13:10:00,101.3,101.3,101.18,101.18,15057.0,95.2368,95.2368,95.124,95.124,15057.0
2022-02-11 13:15:00,101.19,101.2,101.08,101.19,32655.0,95.1334,95.1428,95.03,95.1334,32655.0
2022-02-11 13:20:00,101.18,101.2,101.13,101.15,15374.0,95.124,95.1428,95.077,95.0958,15374.0
2022-02-11 13:25:00,101.15,101.15,100.94,100.94,27061.0,95.0958,95.0958,94.8984,94.8984,27061.0
2022-02-11 13:30:00,100.93,100.94,100.72,100.75,49258.0,94.889,94.8984,94.6915,94.7197,49258.0
2022-02-11 13:35:00,100.71,100.72,100.29,100.29,83057.0,94.6821,94.6915,94.2873,94.2873,83057.0
2022-02-11 13:40:00,100.29,100.46,100.19,100.25,61099.0,94.2873,94.4471,94.1932,94.2497,61099.0
2022-02-11 13:45:00,100.21,100.21,99.91,100.14,54103.0,94.2121,94.2121,93.93,94.1462,54103.0
2022-02-11 13:50:00,100.14,100.3,99.99,100.29,49778.0,94.1462,94.2967,94.0052,94.2873,49778.0
2022-02-11 13:55:00,100.27,100.3,100.06,100.06,43662.0,94.2685,94.2967,94.071,94.071,43662.0
2022-02-11 14:00:00,100.05,100.23,99.78,100.04,98144.0,94.0616,94.2309,93.8078,94.0522,98144.0
2022-02-11 14:05:00,99.99,100.18,99.8,99.98,104525.0,94.0052,94.1838,93.8266,93.9958,104525.0
2022-02-11 14:10:00,100.01,100.14,99.9,100.1,49468.0,94.024,94.1462,93.9206,94.1086,49468.0
2022-02-11 14:15:00,100.11,100.43,100.08,100.32,57159.0,94.118,94.4189,94.0898,94.3155,57159.0
2022-02-11 14:20:00,100.28,100.41,100.14,100.15,35882.0,94.2779,94.4001,94.1462,94.1556,35882.0
2022-02-11 14:25:00,100.13,100.17,99.84,99.89,67103.0,94.1368,94.1744,93.8642,93.9112,67103.0
2022-02-11 14:30:00,99.91,100.28,99.84,100.19,86841.0,93.93,94.2779,93.8642,94.1932,86841.0
2022-02-11 14:35:00,100.2,100.2,100.02,100.06,23107.0,94.2027,94.2027,94.0334,94.071,23107.0
2022-02-11 14:40:00,100.05,100.09,99.87,99.88,22078.0,94.0616,94.0992,93.8924,93.9018,22078.0
2022-02-11 14:45:00,99.9,99.95,99.73,99.77,28211.0,93.9206,93.9676,93.7608,93.7984,28211.0
2022-02-11 14:50:00,99.75,99.75,99.5,99.62,31756.0,93.7796,93.7796,93.5445,93.6574,31756.0
2022-02-11 14:55:00,99.6,99.81,99.6,99.78,52848.0,93.6386,93.836,93.6386,93.8078,52848.0
2022-02-11 15:00:00,99.77,100.16,99.74,100.09,79293.0,93.7984,94.165,93.7702,94.0992,79293.0
2022-02-11 15:05:00,100.08,100.12,99.83,99.85,41231.0,94.0898,94.1274,93.8548,93.8736,41231.0
2022-02-11 15:10:00,99.86,99.92,99.74,99.82,51369.0,93.883,93.9394,93.7702,93.8454,51369.0
2022-02-11 15:15:00,99.81,100.03,99.67,99.69,63203.0,93.836,94.0428,93.7044,93.7232,63203.0
2022-02-11 15:20:00,99.69,99.76,99.6,99.68,75362.0,93.7232,93.789,93.6386,93.7138,75362.0
2022-02-11 15:25:00,99.67,99.85,99.65,99.82,72686.0,93.7044,93.8736,93.6856,93.8454,72686.0
2022-02-11 15:30:00,99.8,99.85,99.58,99.8,101848.0,93.8266,93.8736,93.6198,93.8266,101848.0
2022-02-11 15:35:00,99.79,99.8,99.58,99.6,70397.0,93.8172,93.8266,93.6198,93.6386,70397.0
2022-02-11 15:40:00,99.6,99.64,99.4,99.6,125655.0,93.6386,93.6762,93.4505,93.6386,125655.0
2022-02-11 15:45:00,99.57,99.93,99.57,99.93,106638.0,93.6104,93.9488,93.6104,93.9488,106638.0
2022-02-11 15:50:00,99.98,99.98,99.76,99.8,141530.0,93.9958,93.9958,93.789,93.8266,141530.0
2022-02-11 15:55:00,99.81,100.05,99.67,99.68,197603.0,93.836,94.0616,93.7044,93.7138,197603.0
2022-02-14 09:30:00,99.52,99.61,99.22,99.42,119253.0,93.5634,93.648,93.2813,93.4693,119253.0
2022-02-14 09:35:00,99.45,99.53,99.36,99.39,164553.0,93.4975,93.5728,93.4129,93.4411,164553.0
2022-02-14 09:40:00,99.38,99.63,99.34,99.42,67373.0,93.4317,93.6668,93.3941,93.4693,67373.0
2022-02-14 09:45:00,99.41,99.53,99.24,99.52,62206.0,93.4599,93.5728,93.3001,93.5634,62206.0
2022-02-14 09:50:00,99.48,99.72,99.48,99.7,108070.0,93.5257,93.7514,93.5257,93.7326,108070.0
2022-02-14 09:55:00,99.7,99.71,99.43,99.49,101103.0,93.7326,93.742,93.4787,93.5351,101103.0
2022-02-14 10:00:00,99.47,99.48,99.09,99.13,152160.0,93.5163,93.5257,93.1591,93.1967,152160.0
2022-02-14 10:05:00,99.16,99.27,99.11,99.27,47855.0,93.2249,93.3283,93.1779,93.3283,47855.0
2022-02-14 10:10:00,99.26,99.56,99.24,99.36,85635.0,93.3189,93.601,93.3001,93.4129,85635.0
2022-02-14 10:15:00,99.36,99.41,99.0,99.18,76017.0,93.4129,93.4599,93.0745,93.2437,76017.0
2022-02-14 10:20:00,99.19,99.38,99.07,99.3,73036.0,93.2531,93.4317,93.1403,93.3565,73036.0
2022-02-14 10:25:00,99.28,99.31,99.11,99.22,78971.0,93.3377,93.3659,93.1779,93.2813,78971.0
2022-02-14 10:30:00,99.25,99.3,98.93,99.04,100326.0,93.3095,93.3565,93.0087,93.1121,100326.0
2022-02-14 10:35:00,99.04,99.08,98.95,99.02,41020.0,93.1121,93.1497,93.0275,93.0933,41020.0
2022-02-14 10:40:00,99.06,99.22,99.01,99.14,27584.0,93.1309,93.2813,93.0839,93.2061,27584.0
2022-02-14 10:45:00,99.13,99.27,99.08,99.2,40185.0,93.1967,93.3283,93.1497,93.2625,40185.0
2022-02-14 10:50:00,99.23,99.29,99.05,99.15,43853.0,93.2907,93.3471,93.1215,93.2155,43853.0
2022-02-14 10:55:00,99.15,99.25,99.02,99.04,27133.0,93.2155,93.3095,93.0933,93.1121,27133.0
2022-02-14 11:00:00,99.06,99.22,99.01,99.2,94208.0,93.1309,93.2813,93.0839,93.2625,94208.0
2022-02-14 11:05:00,99.18,99.2,99.06,99.11,35729.0,93.2437,93.2625,93.1309,93.1779,35729.0
2022-02-14 11:10:00,99.13,99.16,99.02,99.06,25771.0,93.1967,93.2249,93.0933,93.1309,25771.0
2022-02-14 11:15:00,99.06,99.35,99.05,99.33,57997.0,93.1309,93.4035,93.1215,93.3847,57997.0
2022-02-14 11:20:00,99.3,99.4,99.29,99.36,22403.0,93.3565,93.4505,93.3471,93.4129,22403.0
2022-02-14 11:25:00,99.39,99.51,99.33,99.41,27375.0,93.4411,93.554,93.3847,93.4599,27375.0
2022-02-14 11:30:00,99.42,99.52,99.31,99.48,132388.0,93.4693,93.5634,93.3659,93.5257,132388.0
2022-02-14 11:35:00,99.47,99.56,99.36,99.41,58287.0,93.5163,93.601,93.4129,93.4599,58287.0
2022-02-14 11:40:00,99.41,99.49,99.37,99.43,663176.0,93.4599,93.5351,93.4223,93.4787,663176.0
2022-02-14 11:45:00,99.46,99.56,99.44,99.56,28929.0,93.5069,93.601,93.4881,93.601,28929.0
2022-02-14 11:50:00,99.58,99.6,99.36,99.36,27888.0,93.6198,93.6386,93.4129,93.4129,27888.0
2022-02-14 11:55:00,99.37,99.47,99.35,99.47,15154.0,93.4223,93.5163,93.4035,93.5163,15154.0
2022-02-14 12:00:00,99.47,99.56,99.4,99.48,42009.0,93.5163,93.601,93.4505,93.5257,42009.0
2022-02-14 12:05:00,99.48,99.48,99.37,99.38,19273.0,93.5257,93.5257,93.4223,93.4317,19273.0
2022-02-14 12:10:00,99.39,99.47,99.38,99.43,16215.0,93.4411,93.5163,93.4317,93.4787,16215.0
2022-02-14 12:15:00,99.45,99.52,99.41,99.43,24589.0,93.4975,93.5634,93.4599,93.4787,24589.0
2022-02-14 12:20:00,99.44,99.52,99.44,99.48,30067.0,93.4881,93.5634,93.4881,93.5257,30067.0
2022-02-14 12:25:00,99.48,99.62,99.48,99.62,43281.0,93.5257,93.6574,93.5257,93.6574,43281.0
2022-02-14 12:30:00,99.62,99.72,99.6,99.63,57675.0,93.6574,93.7514,93.6386,93.6668,57675.0
2022-02-14 12:35:00,99.65,99.65,99.54,99.59,25426.0,93.6856,93.6856,93.5822,93.6292,25426.0
2022-02-14 12:40:00,99.59,99.69,99.58,99.66,16517.0,93.6292,93.7232,93.6198,93.695,16517.0
2022-02-14 12:45:00,99.66,99.71,99.61,99.71,20841.0,93.695,93.742,93.648,93.742,20841.0
2022-02-14 12:50:00,99.7,99.72,99.66,99.71,13970.0,93.7326,93.7514,93.695,93.742,13970.0
2022-02-14 12:55:00,99.68,99.68,99.58,99.63,22069.0,93.7138,93.7138,93.6198,93.6668,22069.0
2022-02-14 13:00:00,99.65,99.66,99.56,99.65,29409.0,93.6856,93.695,93.601,93.6856,29409.0
2022-02-14 13:05:00,99.65,99.76,99.65,99.68,11762.0,93.6856,93.789,93.6856,93.7138,11762.0
2022-02-14 13:10:00,99.71,99.71,99.59,99.6,13017.0,93.742,93.742,93.6292,93.6386,13017.0
2022-02-14 13:15:00,99.62,99.66,99.58,99.64,14742.0,93.6574,93.695,93.6198,93.6762,14742.0
2022-02-14 13:20:00,99.65,99.65,99.39,99.42,45657.0,93.6856,93.6856,93.4411,93.4693,45657.0
2022-02-14 13:25:00,99.41,99.47,99.4,99.44,5676.0,93.4599,93.5163,93.4505,93.4881,5676.0
2022-02-14 13:30:00,99.43,99.44,99.25,99.35,18700.0,93.4787,93.4881,93.3095,93.4035,18700.0
2022-02-14 13:35:00,99.33,99.4,99.31,99.36,15163.0,93.3847,93.4505,93.3659,93.4129,15163.0
2022-02-14 13:40:00,99.36,99.37,99.27,99.32,13186.0,93.4129,93.4223,93.3283,93.3753,13186.0
2022-02-14 13:45:00,99.32,99.37,99.14,99.17,23096.0,93.3753,93.4223,93.2061,93.2343,23096.0
2022-02-14 13:50:00,99.18,99.18,98.74,98.77,81339.0,93.2437,93.2437,92.83,92.8582,81339.0
2022-02-14 13:55:00,98.77,98.88,98.68,98.72,27463.0,92.8582,92.9617,92.7736,92.8112,27463.0
2022-02-14 14:00:00,98.7,98.81,98.63,98.65,30888.0,92.7924,92.8958,92.7266,92.7454,30888.0
2022-02-14 14:05:00,98.65,98.73,98.52,98.61,37725.0,92.7454,92.8206,92.6232,92.7078,37725.0
2022-02-14 14:10:00,98.62,98.76,98.55,98.7,18526.0,92.7172,92.8488,92.6514,92.7924,18526.0
2022-02-14 14:15:00,98.71,98.72,98.59,98.68,15903.0,92.8018,92.8112,92.689,92.7736,15903.0
2022-02-14 14:20:00,98.69,98.78,98.66,98.67,20156.0,92.783,92.8676,92.7548,92.7642,20156.0
2022-02-14 14:25:00,98.68,99.24,98.58,98.92,148826.0,92.7736,93.3001,92.6796,92.9993,148826.0
2022-02-14 14:30:00,98.92,99.09,98.8,99.06,36967.0,92.9993,93.1591,92.8864,93.1309,36967.0
2022-02-14 14:35:00,99.03,99.1,98.92,99.02,23497.0,93.1027,93.1685,92.9993,93.0933,23497.0
2022-02-14 14:40:00,99.02,99.15,98.95,98.98,28462.0,93.0933,93.2155,93.0275,93.0557,28462.0
2022-02-14 14:45:00,98.98,99.06,98.87,98.93,30836.0,93.0557,93.1309,92.9523,93.0087,30836.0
2022-02-14 14:50:00,98.95,99.24,98.95,99.08,30719.0,93.0275,93.3001,93.0275,93.1497,30719.0
2022-02-14 14:55:00,99.08,99.14,99.01,99.1,19056.0,93.1497,93.2061,93.0839,93.1685,19056.0
2022-02-14 15:00:00,99.11,99.17,99.03,99.07,21266.0,93.1779,93.2343,93.1027,93.1403,21266.0
2022-02-14 15:05:00,99.05,99.15,98.85,99.11,25758.0,93.1215,93.2155,92.9335,93.1779,25758.0
2022-02-14 15:10:00,99.07,99.24,98.98,99.23,28429.0,93.1403,93.3001,93.0557,93.2907,28429.0
2022-02-14 15:15:00,99.22,99.23,99.02,99.04,61832.0,93.2813,93.2907,93.0933,93.1121,61832.0
2022-02-14 15:20:00,99.04,99.36,98.94,99.24,56827.0,93.1121,93.4129,93.0181,93.3001,56827.0
2022-02-14 15:25:00,99.23,99.28,99.15,99.18,56609.0,93.2907,93.3377,93.2155,93.2437,56609.0
2022-02-14 15:30:00,99.18,99.45,99.15,99.41,59840.0,93.2437,93.4975,93.2155,93.4599,59840.0
2022-02-14 15:35:00,99.4,99.42,99.3,99.31,111472.0,93.4505,93.4693,93.3565,93.3659,111472.0
2022-02-14 15:40:00,99.34,99.38,99.23,99.38,85702.0,93.3941,93.4317,93.2907,93.4317,85702.0
2022-02-14 15:45:00,99.38,99.47,99.15,99.4,90543.0,93.4317,93.5163,93.2155,93.4505,90543.0
2022-02-14 15:50:00,99.39,99.39,99.17,99.29,137754.0,93.4411,93.4411,93.2343,93.3471,137754.0
2022-02-14 15:55:00,99.28,99.4,99.2,99.24,83656.0,93.3377,93.4505,93.2625,93.3001,83656.0
2022-02-15 09:30:00,100.42,100.66,100.34,100.64,158818.0,94.4095,94.6351,94.3343,94.6163,158818.0
2022-02-15 09:35:00,100.65,100.73,100.6,100.66,77677.0,94.6257,94.7009,94.5787,94.6351,77677.0
2022-02-15 09:40:00,100.66,100.73,100.58,100.6,50875.0,94.6351,94.7009,94.5599,94.5787,50875.0
2022-02-15 09:45:00,100.61,100.74,100.47,100.47,166959.0,94.5881,94.7103,94.4565,94.4565,166959.0
2022-02-15 09:50:00,100.48,100.48,100.37,100.47,24601.0,94.4659,94.4659,94.3625,94.4565,24601.0
2022-02-15 09:55:00,100.48,100.52,100.37,100.42,27514.0,94.4659,94.5035,94.3625,94.4095,27514.0
2022-02-15 10:00:00,100.43,100.53,100.34,100.41,35611.0,94.4189,94.5129,94.3343,94.4001,35611.0
2022-02-15 10:05:00,100.42,100.52,100.36,100.48,35085.0,94.4095,94.5035,94.3531,94.4659,35085.0
2022-02-15 10:10:00,100.48,100.48,100.36,100.44,22621.0,94.4659,94.4659,94.3531,94.4283,22621.0
2022-02-15 10:15:00,100.43,100.54,100.43,100.46,21237.0,94.4189,94.5223,94.4189,94.4471,21237.0
2022-02-15 10:20:00,100.46,100.55,100.4,100.52,25163.0,94.4471,94.5317,94.3907,94.5035,25163.0
2022-02-15 10:25:00,100.5,100.64,100.4,100.62,41749.0,94.4847,94.6163,94.3907,94.5975,41749.0
2022-02-15 10:30:00,100.64,100.67,100.6,100.62,11623.0,94.6163,94.6445,94.5787,94.5975,11623.0
2022-02-15 10:35:00,100.64,100.7,100.58,100.65,21708.0,94.6163,94.6727,94.5599,94.6257,21708.0
2022-02-15 10:40:00,100.66,100.77,100.66,100.76,29567.0,94.6351,94.7385,94.6351,94.7291,29567.0
2022-02-15 10:45:00,100.77,100.82,100.75,100.82,25166.0,94.7385,94.7855,94.7197,94.7855,25166.0
2022-02-15 10:50:00,100.81,100.84,100.76,100.79,26349.0,94.7761,94.8043,94.7291,94.7573,26349.0
2022-02-15 10:55:00,100.79,100.84,100.72,100.75,18175.0,94.7573,94.8043,94.6915,94.7197,18175.0
2022-02-15 11:00:00,100.76,100.84,100.74,100.83,8000.0,94.7291,94.8043,94.7103,94.7949,8000.0
2022-02-15 11:05:00,100.82,100.86,100.74,100.86,12000.0,94.7855,94.8231,94.7103,94.8231,12000.0
2022-02-15 11:10:00,100.84,100.84,100.75,100.75,7787.0,94.8043,94.8043,94.7197,94.7197,7787.0
2022-02-15 11:15:00,100.77,100.8,100.74,100.74,6371.0,94.7385,94.7667,94.7103,94.7103,6371.0
2022-02-15 11:20:00,100.75,100.82,100.75,100.78,34408.0,94.7197,94.7855,94.7197,94.7479,34408.0
2022-02-15 11:25:00,100.77,100.77,100.64,100.65,9771.0,94.7385,94.7385,94.6163,94.6257,9771.0
2022-02-15 11:30:00,100.7,100.84,100.7,100.83,13972.0,94.6727,94.8043,94.6727,94.7949,13972.0
2022-02-15 11:35:00,100.84,100.91,100.83,100.89,8013.0,94.8043,94.8702,94.7949,94.8514,8013.0
2022-02-15 11:40:00,100.88,100.89,100.81,100.83,12322.0,94.842,94.8514,94.7761,94.7949,12322.0
2022-02-15 11:45:00,100.81,100.87,100.8,100.83,10531.0,94.7761,94.8325,94.7667,94.7949,10531.0
2022-02-15 11:50:00,100.85,100.85,100.79,100.82,17621.0,94.8137,94.8137,94.7573,94.7855,17621.0
2022-02-15 11:55:00,100.81,100.9,100.81,100.86,7951.0,94.7761,94.8608,94.7761,94.8231,7951.0
2022-02-15 12:00:00,100.88,100.92,100.8,100.82,15478.0,94.842,94.8796,94.7667,94.7855,15478.0
2022-02-15 12:05:00,100.83,100.85,100.74,100.77,11784.0,94.7949,94.8137,94.7103,94.7385,11784.0
2022-02-15 12:10:00,100.78,100.8,100.71,100.71,6037.0,94.7479,94.7667,94.6821,94.6821,6037.0
2022-02-15 12:15:00,100.72,100.72,100.59,100.62,59653.0,94.6915,94.6915,94.5693,94.5975,59653.0
2022-02-15 12:20:00,100.63,100.64,100.56,100.58,14387.0,94.6069,94.6163,94.5411,94.5599,14387.0
2022-02-15 12:25:00,100.59,100.63,100.54,100.62,9527.0,94.5693,94.6069,94.5223,94.5975,9527.0
2022-02-15 12:30:00,100.63,100.67,100.56,100.58,27289.0,94.6069,94.6445,94.5411,94.5599,27289.0
2022-02-15 12:35:00,100.59,100.64,100.59,100.61,14413.0,94.5693,94.6163,94.5693,94.5881,14413.0
2022-02-15 12:40:00,100.6,100.64,100.58,100.6,17813.0,94.5787,94.6163,94.5599,94.5787,17813.0
2022-02-15 12:45:00,100.61,100.62,100.41,100.42,16432.0,94.5881,94.5975,94.4001,94.4095,16432.0
2022-02-15 12:50:00,100.42,100.5,100.41,100.49,33628.0,94.4095,94.4847,94.4001,94.4753,33628.0
2022-02-15 12:55:00,100.48,100.55,100.48,100.53,8032.0,94.4659,94.5317,94.4659,94.5129,8032.0
2022-02-15 13:00:00,100.55,100.62,100.53,100.61,11877.0,94.5317,94.5975,94.5129,94.5881,11877.0
2022-02-15 13:05:00,100.62,100.68,100.62,100.68,4824.0,94.5975,94.6539,94.5975,94.6539,4824.0
2022-02-15 13:10:00,100.67,100.69,100.66,100.67,5255.0,94.6445,94.6633,94.6351,94.6445,5255.0
2022-02-15 13:15:00,100.69,100.69,100.64,100.65,6291.0,94.6633,94.6633,94.6163,94.6257,6291.0
2022-02-15 13:20:00,100.65,100.8,100.65,100.79,17529.0,94.6257,94.7667,94.6257,94.7573,17529.0
2022-02-15 13:25:00,100.81,100.86,100.8,100.84,7114.0,94.7761,94.8231,94.7667,94.8043,7114.0
2022-02-15 13:30:00,100.85,100.88,100.83,100.84,9493.0,94.8137,94.842,94.7949,94.8043,9493.0
2022-02-15 13:35:00,100.84,100.85,100.79,100.83,9830.0,94.8043,94.8137,94.7573,94.7949,9830.0
2022-02-15 13:40:00,100.83,100.86,100.81,100.83,27400.0,94.7949,94.8231,94.7761,94.7949,27400.0
2022-02-15 13:45:00,100.83,100.89,100.83,100.88,34681.0,94.7949,94.8514,94.7949,94.842,34681.0
2022-02-15 13:50:00,100.88,100.9,100.84,100.86,35205.0,94.842,94.8608,94.8043,94.8231,35205.0
2022-02-15 13:55:00,100.87,100.89,100.85,100.87,36930.0,94.8325,94.8514,94.8137,94.8325,36930.0
2022-02-15 14:00:00,100.87,100.9,100.83,100.84,49788.0,94.8325,94.8608,94.7949,94.8043,49788.0
2022-02-15 14:05:00,100.84,100.85,100.68,100.74,44912.0,94.8043,94.8137,94.6539,94.7103,44912.0
2022-02-15 14:10:00,100.75,100.8,100.74,100.78,32878.0,94.7197,94.7667,94.7103,94.7479,32878.0
2022-02-15 14:15:00,100.8,100.87,100.74,100.84,23859.0,94.7667,94.8325,94.7103,94.8043,23859.0
2022-02-15 14:20:00,100.84,100.89,100.82,100.83,9694.0,94.8043,94.8514,94.7855,94.7949,9694.0
2022-02-15 14:25:00,100.83,100.86,100.82,100.85,8025.0,94.7949,94.8231,94.7855,94.8137,8025.0
2022-02-15 14:30:00,100.84,100.87,100.78,100.8,10724.0,94.8043,94.8325,94.7479,94.7667,10724.0
2022-02-15 14:35:00,100.8,100.85,100.79,100.84,15907.0,94.7667,94.8137,94.7573,94.8043,15907.0
2022-02-15 14:40:00,100.84,100.92,100.72,100.91,13739.0,94.8043,94.8796,94.6915,94.8702,13739.0
2022-02-15 14:45:00,100.91,100.94,100.82,100.83,18296.0,94.8702,94.8984,94.7855,94.7949,18296.0
2022-02-15 14:50:00,100.82,100.87,100.77,100.83,24220.0,94.7855,94.8325,94.7385,94.7949,24220.0
2022-02-15 14:55:00,100.83,100.87,100.81,100.86,6502.0,94.7949,94.8325,94.7761,94.8231,6502.0
2022-02-15 15:00:00,100.87,100.96,100.86,100.96,13922.0,94.8325,94.9172,94.8231,94.9172,13922.0
2022-02-15 15:05:00,100.97,100.98,100.94,100.95,7700.0,94.9266,94.936,94.8984,94.9078,7700.0
2022-02-15 15:10:00,100.95,100.97,100.93,100.95,11940.0,94.9078,94.9266,94.889,94.9078,11940.0
2022-02-15 15:15:00,100.95,100.96,100.89,100.95,11870.0,94.9078,94.9172,94.8514,94.9078,11870.0
2022-02-15 15:20:00,100.96,100.97,100.86,100.89,15998.0,94.9172,94.9266,94.8231,94.8514,15998.0
2022-02-15 15:25:00,100.9,100.91,100.86,100.9,15923.0,94.8608,94.8702,94.8231,94.8608,15923.0
2022-02-15 15:30:00,100.91,100.91,100.69,100.72,49354.0,94.8702,94.8702,94.6633,94.6915,49354.0
2022-02-15 15:35:00,100.71,100.8,100.62,100.66,75418.0,94.6821,94.7667,94.5975,94.6351,75418.0
2022-02-15 15:40:00,100.65,100.8,100.59,100.79,64967.0,94.6257,94.7667,94.5693,94.7573,64967.0
2022-02-15 15:45:00,100.79,100.86,100.69,100.81,40402.0,94.7573,94.8231,94.6633,94.7761,40402.0
2022-02-15 15:50:00,100.81,101.06,100.81,100.94,67820.0,94.7761,95.0112,94.7761,94.8984,67820.0
2022-02-15 15:55:00,100.94,101.05,100.88,101.04,87391.0,94.8984,95.0018,94.842,94.9924,87391.0
2022-02-16 09:30:00,100.58,100.74,100.56,100.68,56662.0,94.5599,94.7103,94.5411,94.6539,56662.0
2022-02-16 09:35:00,100.68,100.7,100.6,100.63,52102.0,94.6539,94.6727,94.5787,94.6069,52102.0
2022-02-16 09:40:00,100.63,100.67,100.54,100.57,42654.0,94.6069,94.6445,94.5223,94.5505,42654.0
2022-02-16 09:45:00,100.57,100.74,100.56,100.62,24352.0,94.5505,94.7103,94.5411,94.5975,24352.0
2022-02-16 09:50:00,100.62,100.62,100.32,100.38,89169.0,94.5975,94.5975,94.3155,94.3719,89169.0
2022-02-16 09:55:00,100.38,100.45,100.35,100.43,54062.0,94.3719,94.4377,94.3437,94.4189,54062.0
2022-02-16 10:00:00,100.42,100.52,100.34,100.45,33853.0,94.4095,94.5035,94.3343,94.4377,33853.0
2022-02-16 10:05:00,100.45,100.53,100.43,100.47,19134.0,94.4377,94.5129,94.4189,94.4565,19134.0
2022-02-16 10:10:00,100.47,100.55,100.43,100.47,23447.0,94.4565,94.5317,94.4189,94.4565,23447.0
2022-02-16 10:15:00,100.49,100.49,100.34,100.4,18419.0,94.4753,94.4753,94.3343,94.3907,18419.0
2022-02-16 10:20:00,100.39,100.48,100.36,100.46,15343.0,94.3813,94.4659,94.3531,94.4471,15343.0
2022-02-16 10:25:00,100.47,100.54,100.44,100.54,31016.0,94.4565,94.5223,94.4283,94.5223,31016.0
2022-02-16 10:30:00,100.53,100.57,100.48,100.54,17625.0,94.5129,94.5505,94.4659,94.5223,17625.0
2022-02-16 10:35:00,100.56,100.6,100.53,100.56,17693.0,94.5411,94.5787,94.5129,94.5411,17693.0
2022-02-16 10:40:00,100.56,100.59,100.5,100.58,13987.0,94.5411,94.5693,94.4847,94.5599,13987.0
2022-02-16 10:45:00,100.59,100.6,100.51,100.54,8660.0,94.5693,94.5787,94.4941,94.5223,8660.0
2022-02-16 10:50:00,100.54,100.62,100.54,100.59,13891.0,94.5223,94.5975,94.5223,94.5693,13891.0
2022-02-16 10:55:00,100.59,100.59,100.48,100.52,14879.0,94.5693,94.5693,94.4659,94.5035,14879.0
2022-02-16 11:00:00,100.53,100.6,100.5,100.59,13165.0,94.5129,94.5787,94.4847,94.5693,13165.0
2022-02-16 11:05:00,100.59,100.67,100.5,100.64,21279.0,94.5693,94.6445,94.4847,94.6163,21279.0
2022-02-16 11:10:00,100.63,100.64,100.58,100.59,7666.0,94.6069,94.6163,94.5599,94.5693,7666.0
2022-02-16 11:15:00,100.6,100.66,100.53,100.53,22441.0,94.5787,94.6351,94.5129,94.5129,22441.0
2022-02-16 11:20:00,100.52,100.6,100.51,100.59,12848.0,94.5035,94.5787,94.4941,94.5693,12848.0
2022-02-16 11:25:00,100.6,100.67,100.6,100.67,14586.0,94.5787,94.6445,94.5787,94.6445,14586.0
2022-02-16 11:30:00,100.66,100.67,100.62,100.62,11007.0,94.6351,94.6445,94.5975,94.5975,11007.0
2022-02-16 11:35:00,100.61,100.67,100.6,100.6,10975.0,94.5881,94.6445,94.5787,94.5787,10975.0
2022-02-16 11:40:00,100.64,100.64,100.52,100.56,8447.0,94.6163,94.6163,94.5035,94.5411,8447.0
2022-02-16 11:45:00,100.57,100.59,100.55,100.59,23893.0,94.5505,94.5693,94.5317,94.5693,23893.0
2022-02-16 11:50:00,100.59,100.63,100.59,100.59,6788.0,94.5693,94.6069,94.5693,94.5693,6788.0
2022-02-16 11:55:00,100.59,100.66,100.59,100.65,12723.0,94.5693,94.6351,94.5693,94.6257,12723.0
2022-02-16 12:00:00,100.65,100.7,100.63,100.67,9346.0,94.6257,94.6727,94.6069,94.6445,9346.0
2022-02-16 12:05:00,100.67,100.7,100.65,100.66,15018.0,94.6445,94.6727,94.6257,94.6351,15018.0
2022-02-16 12:10:00,100.66,100.67,100.61,100.64,7455.0,94.6351,94.6445,94.5881,94.6163,7455.0
2022-02-16 12:15:00,100.63,100.65,100.6,100.61,17879.0,94.6069,94.6257,94.5787,94.5881,17879.0
2022-02-16 12:20:00,100.63,100.64,100.59,100.62,9421.0,94.6069,94.6163,94.5693,94.5975,9421.0
2022-02-16 12:25:00,100.6,100.65,100.6,100.61,10194.0,94.5787,94.6257,94.5787,94.5881,10194.0
2022-02-16 12:30:00,100.6,100.6,100.34,100.34,19767.0,94.5787,94.5787,94.3343,94.3343,19767.0
2022-02-16 12:35:00,100.35,100.45,100.34,100.45,15621.0,94.3437,94.4377,94.3343,94.4377,15621.0
2022-02-16 12:40:00,100.46,100.53,100.46,100.52,45719.0,94.4471,94.5129,94.4471,94.5035,45719.0
2022-02-16 12:45:00,100.52,100.56,100.49,100.55,10075.0,94.5035,94.5411,94.4753,94.5317,10075.0
2022-02-16 12:50:00,100.55,100.58,100.51,100.56,18996.0,94.5317,94.5599,94.4941,94.5411,18996.0
2022-02-16 12:55:00,100.55,100.57,100.52,100.53,8471.0,94.5317,94.5505,94.5035,94.5129,8471.0
2022-02-16 13:00:00,100.53,100.55,100.46,100.47,15216.0,94.5129,94.5317,94.4471,94.4565,15216.0
2022-02-16 13:05:00,100.47,100.55,100.47,100.54,9027.0,94.4565,94.5317,94.4565,94.5223,9027.0
2022-02-16 13:10:00,100.55,100.56,100.51,100.55,9334.0,94.5317,94.5411,94.4941,94.5317,9334.0
2022-02-16 13:15:00,100.56,100.58,100.55,100.56,6713.0,94.5411,94.5599,94.5317,94.5411,6713.0
2022-02-16 13:20:00,100.56,100.63,100.56,100.6,8418.0,94.5411,94.6069,94.5411,94.5787,8418.0
2022-02-16 13:25:00,100.6,100.6,100.55,100.58,12859.0,94.5787,94.5787,94.5317,94.5599,12859.0
2022-02-16 13:30:00,100.58,100.58,100.52,100.55,11017.0,94.5599,94.5599,94.5035,94.5317,11017.0
2022-02-16 13:35:00,100.55,100.58,100.54,100.55,12649.0,94.5317,94.5599,94.5223,94.5317,12649.0
2022-02-16 13:40:00,100.54,100.55,100.48,100.5,8055.0,94.5223,94.5317,94.4659,94.4847,8055.0
2022-02-16 13:45:00,100.5,100.56,100.5,100.54,17460.0,94.4847,94.5411,94.4847,94.5223,17460.0
2022-02-16 13:50:00,100.56,100.61,100.55,100.58,16491.0,94.5411,94.5881,94.5317,94.5599,16491.0
2022-02-16 13:55:00,100.57,100.59,100.47,100.59,37741.0,94.5505,94.5693,94.4565,94.5693,37741.0
2022-02-16 14:00:00,100.59,100.91,100.37,100.76,89303.0,94.5693,94.8702,94.3625,94.7291,89303.0
2022-02-16 14:05:00,100.79,100.99,100.68,100.85,44766.0,94.7573,94.9454,94.6539,94.8137,44766.0
2022-02-16 14:10:00,100.84,100.89,100.7,100.75,42531.0,94.8043,94.8514,94.6727,94.7197,42531.0
2022-02-16 14:15:00,100.77,100.95,100.77,100.91,37456.0,94.7385,94.9078,94.7385,94.8702,37456.0
2022-02-16 14:20:00,100.9,101.2,100.87,101.2,85225.0,94.8608,95.1428,94.8325,95.1428,85225.0
2022-02-16 14:25:00,101.2,101.22,101.14,101.21,20209.0,95.1428,95.1616,95.0864,95.1522,20209.0
2022-02-16 14:30:00,101.21,101.39,101.21,101.24,56424.0,95.1522,95.3214,95.1522,95.1804,56424.0
2022-02-16 14:35:00,101.25,101.26,101.1,101.18,33779.0,95.1898,95.1992,95.0488,95.124,33779.0
2022-02-16 14:40:00,101.18,101.18,101.04,101.1,18749.0,95.124,95.124,94.9924,95.0488,18749.0
2022-02-16 14:45:00,101.1,101.16,101.0,101.04,25764.0,95.0488,95.1052,94.9548,94.9924,25764.0
2022-02-16 14:50:00,101.04,101.15,101.02,101.09,18123.0,94.9924,95.0958,94.9736,95.0394,18123.0
2022-02-16 14:55:00,101.12,101.24,101.11,101.24,19286.0,95.0676,95.1804,95.0582,95.1804,19286.0
2022-02-16 15:00:00,101.27,101.46,101.21,101.43,98420.0,95.2086,95.3872,95.1522,95.359,98420.0
2022-02-16 15:05:00,101.44,101.44,101.35,101.37,26246.0,95.3684,95.3684,95.2838,95.3026,26246.0
2022-02-16 15:10:00,101.39,101.39,101.26,101.3,26216.0,95.3214,95.3214,95.1992,95.2368,26216.0
2022-02-16 15:15:00,101.3,101.34,101.27,101.34,21561.0,95.2368,95.2744,95.2086,95.2744,21561.0
2022-02-16 15:20:00,101.35,101.36,101.23,101.29,21247.0,95.2838,95.2932,95.171,95.2274,21247.0
2022-02-16 15:25:00,101.29,101.38,101.29,101.37,18398.0,95.2274,95.312,95.2274,95.3026,18398.0
2022-02-16 15:30:00,101.36,101.39,101.2,101.26,38798.0,95.2932,95.3214,95.1428,95.1992,38798.0
2022-02-16 15:35:00,101.26,101.37,101.24,101.37,207699.0,95.1992,95.3026,95.1804,95.3026,207699.0
2022-02-16 15:40:00,101.36,101.37,101.31,101.32,30099.0,95.2932,95.3026,95.2462,95.2556,30099.0
2022-02-16 15:45:00,101.32,101.39,101.25,101.38,80678.0,95.2556,95.3214,95.1898,95.312,80678.0
2022-02-16 15:50:00,101.39,101.47,101.24,101.26,82913.0,95.3214,95.3966,95.1804,95.1992,82913.0
2022-02-16 15:55:00,101.26,101.28,101.15,101.21,91414.0,95.1992,95.218,95.0958,95.1522,91414.0
2022-02-17 09:30:00,100.54,100.55,100.41,100.51,53056.0,94.5223,94.5317,94.4001,94.4941,53056.0
2022-02-17 09:35:00,100.52,100.56,100.41,100.56,91617.0,94.5035,94.5411,94.4001,94.5411,91617.0
2022-02-17 09:40:00,100.57,100.6,100.35,100.47,79632.0,94.5505,94.5787,94.3437,94.4565,79632.0
2022-02-17 09:45:00,100.48,100.48,100.23,100.29,46964.0,94.4659,94.4659,94.2309,94.2873,46964.0
2022-02-17 09:50:00,100.29,100.29,99.98,100.02,85678.0,94.2873,94.2873,93.9958,94.0334,85678.0
2022-02-17 09:55:00,100.03,100.09,99.97,100.0,33035.0,94.0428,94.0992,93.9864,94.0146,33035.0
2022-02-17 10:00:00,100.02,100.13,99.93,100.08,26438.0,94.0334,94.1368,93.9488,94.0898,26438.0
2022-02-17 10:05:00,100.07,100.2,100.04,100.09,94443.0,94.0804,94.2027,94.0522,94.0992,94443.0
2022-02-17 10:10:00,100.1,100.21,100.07,100.21,26411.0,94.1086,94.2121,94.0804,94.2121,26411.0
2022-02-17 10:15:00,100.2,100.21,100.06,100.07,23575.0,94.2027,94.2121,94.071,94.0804,23575.0
2022-02-17 10:20:00,100.05,100.05,99.92,99.97,17167.0,94.0616,94.0616,93.9394,93.9864,17167.0
2022-02-17 10:25:00,99.95,99.95,99.85,99.88,22973.0,93.9676,93.9676,93.8736,93.9018,22973.0
2022-02-17 10:30:00,99.87,100.01,99.84,99.94,27954.0,93.8924,94.024,93.8642,93.9582,27954.0
2022-02-17 10:35:00,99.93,99.98,99.89,99.97,12207.0,93.9488,93.9958,93.9112,93.9864,12207.0
2022-02-17 10:40:00,99.96,99.99,99.9,99.97,14773.0,93.977,94.0052,93.9206,93.9864,14773.0
2022-02-17 10:45:00,99.97,100.08,99.84,99.89,102775.0,93.9864,94.0898,93.8642,93.9112,102775.0
2022-02-17 10:50:00,99.91,99.95,99.83,99.94,8555.0,93.93,93.9676,93.8548,93.9582,8555.0
2022-02-17 10:55:00,99.96,100.07,99.96,100.06,18099.0,93.977,94.0804,93.977,94.071,18099.0
2022-02-17 11:00:00,100.05,100.07,99.98,100.01,11989.0,94.0616,94.0804,93.9958,94.024,11989.0
2022-02-17 11:05:00,100.02,100.14,100.02,100.04,16478.0,94.0334,94.1462,94.0334,94.0522,16478.0
2022-02-17 11:10:00,100.05,100.18,100.05,100.16,16139.0,94.0616,94.1838,94.0616,94.165,16139.0
2022-02-17 11:15:00,100.16,100.24,100.12,100.18,10656.0,94.165,94.2403,94.1274,94.1838,10656.0
2022-02-17 11:20:00,100.17,100.19,100.1,100.11,4163.0,94.1744,94.1932,94.1086,94.118,4163.0
2022-02-17 11:25:00,100.12,100.2,100.12,100.18,36823.0,94.1274,94.2027,94.1274,94.1838,36823.0
2022-02-17 11:30:00,100.2,100.2,100.13,100.17,16086.0,94.2027,94.2027,94.1368,94.1744,16086.0
2022-02-17 11:35:00,100.17,100.21,100.09,100.1,8540.0,94.1744,94.2121,94.0992,94.1086,8540.0
2022-02-17 11:40:00,100.11,100.16,100.08,100.14,16164.0,94.118,94.165,94.0898,94.1462,16164.0
2022-02-17 11:45:00,100.13,100.28,100.1,100.28,12908.0,94.1368,94.2779,94.1086,94.2779,12908.0
2022-02-17 11:50:00,100.27,100.27,100.18,100.19,16912.0,94.2685,94.2685,94.1838,94.1932,16912.0
2022-02-17 11:55:00,100.2,100.21,100.09,100.1,8781.0,94.2027,94.2121,94.0992,94.1086,8781.0
2022-02-17 12:00:00,100.13,100.16,100.05,100.16,30009.0,94.1368,94.165,94.0616,94.165,30009.0
2022-02-17 12:05:00,100.16,100.19,100.06,100.08,9666.0,94.165,94.1932,94.071,94.0898,9666.0
2022-02-17 12:10:00,100.07,100.1,100.02,100.09,13475.0,94.0804,94.1086,94.0334,94.0992,13475.0
2022-02-17 12:15:00,100.08,100.12,100.07,100.09,13258.0,94.0898,94.1274,94.0804,94.0992,13258.0
2022-02-17 12:20:00,100.1,100.17,100.1,100.17,5918.0,94.1086,94.1744,94.1086,94.1744,5918.0
2022-02-17 12:25:00,100.17,100.2,100.15,100.15,5671.0,94.1744,94.2027,94.1556,94.1556,5671.0
2022-02-17 12:30:00,100.14,100.22,100.12,100.16,10188.0,94.1462,94.2215,94.1274,94.165,10188.0
2022-02-17 12:35:00,100.18,100.19,100.14,100.16,18643.0,94.1838,94.1932,94.1462,94.165,18643.0
2022-02-17 12:40:00,100.14,100.16,100.1,100.16,10651.0,94.1462,94.165,94.1086,94.165,10651.0
2022-02-17 12:45:00,100.16,100.17,100.03,100.07,15184.0,94.165,94.1744,94.0428,94.0804,15184.0
2022-02-17 12:50:00,100.05,100.1,100.05,100.09,19945.0,94.0616,94.1086,94.0616,94.0992,19945.0
2022-02-17 12:55:00,100.08,100.11,100.06,100.08,32319.0,94.0898,94.118,94.071,94.0898,32319.0
2022-02-17 13:00:00,100.09,100.11,100.04,100.04,10297.0,94.0992,94.118,94.0522,94.0522,10297.0
2022-02-17 13:05:00,100.03,100.08,100.02,100.05,16713.0,94.0428,94.0898,94.0334,94.0616,16713.0
2022-02-17 13:10:00,100.04,100.05,99.96,99.98,30046.0,94.0522,94.0616,93.977,93.9958,30046.0
2022-02-17 13:15:00,100.0,100.04,99.96,99.96,5869.0,94.0146,94.0522,93.977,93.977,5869.0
2022-02-17 13:20:00,99.98,100.0,99.93,99.94,10876.0,93.9958,94.0146,93.9488,93.9582,10876.0
2022-02-17 13:25:00,99.94,99.96,99.9,99.96,12073.0,93.9582,93.977,93.9206,93.977,12073.0
2022-02-17 13:30:00,99.95,100.04,99.93,100.01,14503.0,93.9676,94.0522,93.9488,94.024,14503.0
2022-02-17 13:35:00,100.0,100.02,99.93,99.94,4266.0,94.0146,94.0334,93.9488,93.9582,4266.0
2022-02-17 13:40:00,99.93,99.93,99.89,99.91,16009.0,93.9488,93.9488,93.9112,93.93,16009.0
2022-02-17 13:45:00,99.91,99.91,99.87,99.89,11040.0,93.93,93.93,93.8924,93.9112,11040.0
2022-02-17 13:50:00,99.88,99.94,99.87,99.93,5954.0,93.9018,93.9582,93.8924,93.9488,5954.0
2022-02-17 13:55:00,99.93,99.95,99.92,99.93,10272.0,93.9488,93.9676,93.9394,93.9488,10272.0
2022-02-17 14:00:00,99.93,99.93,99.86,99.87,17502.0,93.9488,93.9488,93.883,93.8924,17502.0
2022-02-17 14:05:00,99.88,99.88,99.78,99.78,41284.0,93.9018,93.9018,93.8078,93.8078,41284.0
2022-02-17 14:10:00,99.79,99.82,99.75,99.82,5651.0,93.8172,93.8454,93.7796,93.8454,5651.0
2022-02-17 14:15:00,99.82,99.87,99.8,99.84,8947.0,93.8454,93.8924,93.8266,93.8642,8947.0
2022-02-17 14:20:00,99.83,99.84,99.7,99.71,28973.0,93.8548,93.8642,93.7326,93.742,28973.0
2022-02-17 14:25:00,99.7,99.74,99.69,99.73,10503.0,93.7326,93.7702,93.7232,93.7608,10503.0
2022-02-17 14:30:00,99.75,99.75,99.64,99.67,19692.0,93.7796,93.7796,93.6762,93.7044,19692.0
2022-02-17 14:35:00,99.68,99.68,99.62,99.62,49069.0,93.7138,93.7138,93.6574,93.6574,49069.0
2022-02-17 14:40:00,99.63,99.67,99.59,99.6,15988.0,93.6668,93.7044,93.6292,93.6386,15988.0
2022-02-17 14:45:00,99.6,99.68,99.58,99.66,18250.0,93.6386,93.7138,93.6198,93.695,18250.0
2022-02-17 14:50:00,99.66,99.66,99.56,99.58,14459.0,93.695,93.695,93.601,93.6198,14459.0
2022-02-17 14:55:00,99.6,99.62,99.53,99.53,24475.0,93.6386,93.6574,93.5728,93.5728,24475.0
2022-02-17 15:00:00,99.54,99.55,99.42,99.43,16697.0,93.5822,93.5916,93.4693,93.4787,16697.0
2022-02-17 15:05:00,99.44,99.44,99.33,99.33,15756.0,93.4881,93.4881,93.3847,93.3847,15756.0
2022-02-17 15:10:00,99.31,99.36,99.24,99.27,61124.0,93.3659,93.4129,93.3001,93.3283,61124.0
2022-02-17 15:15:00,99.27,99.33,99.21,99.33,34809.0,93.3283,93.3847,93.2719,93.3847,34809.0
2022-02-17 15:20:00,99.34,99.42,99.33,99.37,44485.0,93.3941,93.4693,93.3847,93.4223,44485.0
2022-02-17 15:25:00,99.38,99.43,99.33,99.37,44836.0,93.4317,93.4787,93.3847,93.4223,44836.0
2022-02-17 15:30:00,99.36,99.46,99.27,99.31,57833.0,93.4129,93.5069,93.3283,93.3659,57833.0
2022-02-17 15:35:00,99.32,99.52,99.32,99.5,82410.0,93.3753,93.5634,93.3753,93.5445,82410.0
2022-02-17 15:40:00,99.49,99.49,99.42,99.46,21366.0,93.5351,93.5351,93.4693,93.5069,21366.0
2022-02-17 15:45:00,99.48,99.56,99.41,99.41,57515.0,93.5257,93.601,93.4599,93.4599,57515.0
2022-02-17 15:50:00,99.43,99.45,99.16,99.29,240373.0,93.4787,93.4975,93.2249,93.3471,240373.0
2022-02-17 15:55:00,99.28,99.38,99.25,99.29,79253.0,93.3377,93.4317,93.3095,93.3471,79253.0
2022-02-18 09:30:00,99.32,99.35,99.1,99.1,102986.0,93.3753,93.4035,93.1685,93.1685,102986.0
2022-02-18 09:35:00,99.09,99.27,98.98,99.15,35244.0,93.1591,93.3283,93.0557,93.2155,35244.0
2022-02-18 09:40:00,99.12,99.17,98.92,98.93,47801.0,93.1873,93.2343,92.9993,93.0087,47801.0
2022-02-18 09:45:00,98.92,99.2,98.9,99.2,33763.0,92.9993,93.2625,92.9805,93.2625,33763.0
2022-02-18 09:50:00,99.23,99.47,99.23,99.47,66146.0,93.2907,93.5163,93.2907,93.5163,66146.0
2022-02-18 09:55:00,99.5,99.52,99.4,99.44,57879.0,93.5445,93.5634,93.4505,93.4881,57879.0
2022-02-18 10:00:00,99.44,99.46,99.28,99.34,54300.0,93.4881,93.5069,93.3377,93.3941,54300.0
2022-02-18 10:05:00,99.36,99.41,99.26,99.3,46570.0,93.4129,93.4599,93.3189,93.3565,46570.0
2022-02-18 10:10:00,99.33,99.38,99.2,99.34,45471.0,93.3847,93.4317,93.2625,93.3941,45471.0
2022-02-18 10:15:00,99.32,99.49,99.21,99.25,62631.0,93.3753,93.5351,93.2719,93.3095,62631.0
2022-02-18 10:20:00,99.26,99.31,99.09,99.14,81006.0,93.3189,93.3659,93.1591,93.2061,81006.0
2022-02-18 10:25:00,99.14,99.19,99.07,99.1,37616.0,93.2061,93.2531,93.1403,93.1685,37616.0
2022-02-18 10:30:00,99.1,99.1,98.91,98.99,20269.0,93.1685,93.1685,92.9899,93.0651,20269.0
2022-02-18 10:35:00,98.98,99.02,98.9,98.92,20109.0,93.0557,93.0933,92.9805,92.9993,20109.0
2022-02-18 10:40:00,98.93,98.94,98.81,98.94,54044.0,93.0087,93.0181,92.8958,93.0181,54044.0
2022-02-18 10:45:00,98.96,98.97,98.77,98.83,63121.0,93.0369,93.0463,92.8582,92.9147,63121.0
2022-02-18 10:50:00,98.86,98.92,98.81,98.88,71779.0,92.9429,92.9993,92.8958,92.9617,71779.0
2022-02-18 10:55:00,98.86,98.9,98.78,98.81,92665.0,92.9429,92.9805,92.8676,92.8958,92665.0
2022-02-18 11:00:00,98.81,98.81,98.45,98.45,209047.0,92.8958,92.8958,92.5574,92.5574,209047.0
2022-02-18 11:05:00,98.44,98.61,98.43,98.46,63121.0,92.548,92.7078,92.5386,92.5668,63121.0
2022-02-18 11:10:00,98.47,98.6,98.39,98.57,76622.0,92.5762,92.6984,92.501,92.6702,76622.0
2022-02-18 11:15:00,98.58,98.71,98.52,98.7,70959.0,92.6796,92.8018,92.6232,92.7924,70959.0
2022-02-18 11:20:00,98.7,98.79,98.69,98.74,43023.0,92.7924,92.877,92.783,92.83,43023.0
2022-02-18 11:25:00,98.75,98.83,98.68,98.7,32299.0,92.8394,92.9147,92.7736,92.7924,32299.0
2022-02-18 11:30:00,98.7,98.79,98.62,98.68,119978.0,92.7924,92.877,92.7172,92.7736,119978.0
2022-02-18 11:35:00,98.68,98.83,98.64,98.77,26046.0,92.7736,92.9147,92.736,92.8582,26046.0
2022-02-18 11:40:00,98.76,98.81,98.68,98.69,31120.0,92.8488,92.8958,92.7736,92.783,31120.0
2022-02-18 11:45:00,98.68,98.77,98.61,98.63,21438.0,92.7736,92.8582,92.7078,92.7266,21438.0
2022-02-18 11:50:00,98.63,98.63,98.49,98.51,22352.0,92.7266,92.7266,92.595,92.6138,22352.0
2022-02-18 11:55:00,98.52,98.54,98.33,98.39,25133.0,92.6232,92.642,92.4446,92.501,25133.0
2022-02-18 12:00:00,98.38,98.43,98.32,98.37,18702.0,92.4916,92.5386,92.4352,92.4822,18702.0
2022-02-18 12:05:00,98.37,98.55,98.37,98.55,22292.0,92.4822,92.6514,92.4822,92.6514,22292.0
2022-02-18 12:10:00,98.57,98.62,98.52,98.54,33037.0,92.6702,92.7172,92.6232,92.642,33037.0
2022-02-18 12:15:00,98.54,98.75,98.49,98.64,42105.0,92.642,92.8394,92.595,92.736,42105.0
2022-02-18 12:20:00,98.65,98.67,98.51,98.51,18800.0,92.7454,92.7642,92.6138,92.6138,18800.0
2022-02-18 12:25:00,98.51,98.62,98.51,98.55,14179.0,92.6138,92.7172,92.6138,92.6514,14179.0
2022-02-18 12:30:00,98.54,98.66,98.35,98.47,126947.0,92.642,92.7548,92.4634,92.5762,126947.0
2022-02-18 12:35:00,98.49,98.53,98.27,98.32,46318.0,92.595,92.6326,92.3882,92.4352,46318.0
2022-02-18 12:40:00,98.3,98.46,98.29,98.33,22035.0,92.4164,92.5668,92.407,92.4446,22035.0
2022-02-18 12:45:00,98.32,98.37,98.28,98.33,35309.0,92.4352,92.4822,92.3976,92.4446,35309.0
2022-02-18 12:50:00,98.32,98.4,98.29,98.34,23197.0,92.4352,92.5104,92.407,92.454,23197.0
2022-02-18 12:55:00,98.34,98.39,98.26,98.26,18480.0,92.454,92.501,92.3788,92.3788,18480.0
2022-02-18 13:00:00,98.28,98.34,98.24,98.28,16393.0,92.3976,92.454,92.36,92.3976,16393.0
2022-02-18 13:05:00,98.28,98.34,98.22,98.31,20488.0,92.3976,92.454,92.3412,92.4258,20488.0
2022-02-18 13:10:00,98.31,98.31,98.23,98.25,20549.0,92.4258,92.4258,92.3506,92.3694,20549.0
2022-02-18 13:15:00,98.24,98.29,98.15,98.2,29932.0,92.36,92.407,92.2754,92.3224,29932.0
2022-02-18 13:20:00,98.2,98.42,98.19,98.42,17134.0,92.3224,92.5292,92.313,92.5292,17134.0
2022-02-18 13:25:00,98.42,98.42,98.27,98.29,25061.0,92.5292,92.5292,92.3882,92.407,25061.0
2022-02-18 13:30:00,98.3,98.36,98.27,98.34,25903.0,92.4164,92.4728,92.3882,92.454,25903.0
2022-02-18 13:35:00,98.34,98.48,98.3,98.47,29522.0,92.454,92.5856,92.4164,92.5762,29522.0
2022-02-18 13:40:00,98.48,98.48,98.38,98.42,12784.0,92.5856,92.5856,92.4916,92.5292,12784.0
2022-02-18 13:45:00,98.43,98.58,98.42,98.53,19096.0,92.5386,92.6796,92.5292,92.6326,19096.0
2022-02-18 13:50:00,98.53,98.64,98.52,98.64,18145.0,92.6326,92.736,92.6232,92.736,18145.0
2022-02-18 13:55:00,98.63,98.64,98.56,98.56,17296.0,92.7266,92.736,92.6608,92.6608,17296.0
2022-02-18 14:00:00,98.56,98.66,98.56,98.62,26992.0,92.6608,92.7548,92.6608,92.7172,26992.0
2022-02-18 14:05:00,98.62,98.66,98.52,98.55,19714.0,92.7172,92.7548,92.6232,92.6514,19714.0
2022-02-18 14:10:00,98.55,98.59,98.53,98.59,14166.0,92.6514,92.689,92.6326,92.689,14166.0
2022-02-18 14:15:00,98.57,98.76,98.55,98.74,19316.0,92.6702,92.8488,92.6514,92.83,19316.0
2022-02-18 14:20:00,98.73,98.91,98.73,98.91,15953.0,92.8206,92.9899,92.8206,92.9899,15953.0
2022-02-18 14:25:00,98.91,99.02,98.87,98.99,24649.0,92.9899,93.0933,92.9523,93.0651,24649.0
2022-02-18 14:30:00,98.99,99.17,98.98,99.04,35255.0,93.0651,93.2343,93.0557,93.1121,35255.0
2022-02-18 14:35:00,99.05,99.05,98.86,98.88,34027.0,93.1215,93.1215,92.9429,92.9617,34027.0
2022-02-18 14:40:00,98.88,98.9,98.8,98.81,27292.0,92.9617,92.9805,92.8864,92.8958,27292.0
2022-02-18 14:45:00,98.8,98.87,98.73,98.73,35133.0,92.8864,92.9523,92.8206,92.8206,35133.0
2022-02-18 14:50:00,98.72,99.01,98.7,99.01,64175.0,92.8112,93.0839,92.7924,93.0839,64175.0
2022-02-18 14:55:00,99.01,99.08,98.94,99.05,42269.0,93.0839,93.1497,93.0181,93.1215,42269.0
2022-02-18 15:00:00,99.04,99.17,98.95,98.98,44195.0,93.1121,93.2343,93.0275,93.0557,44195.0
2022-02-18 15:05:00,98.98,99.05,98.81,98.88,39683.0,93.0557,93.1215,92.8958,92.9617,39683.0
2022-02-18 15:10:00,98.9,99.01,98.78,98.82,67836.0,92.9805,93.0839,92.8676,92.9052,67836.0
2022-02-18 15:15:00,98.81,98.89,98.63,98.66,78095.0,92.8958,92.9711,92.7266,92.7548,78095.0
2022-02-18 15:20:00,98.66,98.72,98.59,98.64,30694.0,92.7548,92.8112,92.689,92.736,30694.0
2022-02-18 15:25:00,98.63,98.7,98.57,98.58,46885.0,92.7266,92.7924,92.6702,92.6796,46885.0
2022-02-18 15:30:00,98.54,98.56,98.3,98.39,107449.0,92.642,92.6608,92.4164,92.501,107449.0
2022-02-18 15:35:00,98.38,98.52,98.35,98.47,43505.0,92.4916,92.6232,92.4634,92.5762,43505.0
2022-02-18 15:40:00,98.47,98.74,98.46,98.72,40656.0,92.5762,92.83,92.5668,92.8112,40656.0
2022-02-18 15:45:00,98.73,98.83,98.58,98.74,88724.0,92.8206,92.9147,92.6796,92.83,88724.0
2022-02-18 15:50:00,98.71,98.72,98.47,98.53,130652.0,92.8018,92.8112,92.5762,92.6326,130652.0
2022-02-18 15:55:00,98.52,98.59,98.47,98.5,121088.0,92.6232,92.689,92.5762,92.6044,121088.0
2022-02-22 09:30:00,97.85,97.99,97.71,97.75,187542.0,91.9933,92.1249,91.8617,91.8993,187542.0
2022-02-22 09:35:00,97.76,97.89,97.66,97.76,101464.0,91.9087,92.0309,91.8147,91.9087,101464.0
2022-02-22 09:40:00,97.77,98.12,97.7,98.04,101385.0,91.9181,92.2471,91.8523,92.1719,101385.0
2022-02-22 09:45:00,98.01,98.34,97.99,98.34,134324.0,92.1437,92.454,92.1249,92.454,134324.0
2022-02-22 09:50:00,98.33,98.54,98.26,98.53,81611.0,92.4446,92.642,92.3788,92.6326,81611.0
2022-02-22 09:55:00,98.5,98.51,98.29,98.34,49799.0,92.6044,92.6138,92.407,92.454,49799.0
2022-02-22 10:00:00,98.33,98.35,98.16,98.28,64544.0,92.4446,92.4634,92.2848,92.3976,64544.0
2022-02-22 10:05:00,98.29,98.3,98.05,98.2,33126.0,92.407,92.4164,92.1813,92.3224,33126.0
2022-02-22 10:10:00,98.2,98.35,98.05,98.33,206080.0,92.3224,92.4634,92.1813,92.4446,206080.0
2022-02-22 10:15:00,98.33,98.41,98.27,98.38,30996.0,92.4446,92.5198,92.3882,92.4916,30996.0
2022-02-22 10:20:00,98.37,98.5,98.3,98.31,54872.0,92.4822,92.6044,92.4164,92.4258,54872.0
2022-02-22 10:25:00,98.33,98.56,98.33,98.55,30578.0,92.4446,92.6608,92.4446,92.6514,30578.0
2022-02-22 10:30:00,98.54,98.54,98.28,98.34,64005.0,92.642,92.642,92.3976,92.454,64005.0
2022-02-22 10:35:00,98.33,98.36,98.18,98.18,69850.0,92.4446,92.4728,92.3036,92.3036,69850.0
2022-02-22 10:40:00,98.18,98.25,98.04,98.17,35794.0,92.3036,92.3694,92.1719,92.2942,35794.0
2022-02-22 10:45:00,98.16,98.22,98.07,98.17,38560.0,92.2848,92.3412,92.2001,92.2942,38560.0
2022-02-22 10:50:00,98.15,98.15,97.95,98.0,45925.0,92.2754,92.2754,92.0873,92.1343,45925.0
2022-02-22 10:55:00,98.01,98.01,97.84,97.86,70202.0,92.1437,92.1437,91.9839,92.0027,70202.0
2022-02-22 11:00:00,97.85,97.99,97.85,97.91,22492.0,91.9933,92.1249,91.9933,92.0497,22492.0
2022-02-22 11:05:00,97.91,97.97,97.78,97.78,49333.0,92.0497,92.1061,91.9275,91.9275,49333.0
2022-02-22 11:10:00,97.81,97.91,97.76,97.8,23798.0,91.9557,92.0497,91.9087,91.9463,23798.0
2022-02-22 11:15:00,97.81,97.83,97.69,97.73,36993.0,91.9557,91.9745,91.8429,91.8805,36993.0
2022-02-22 11:20:00,97.73,97.81,97.68,97.79,35227.0,91.8805,91.9557,91.8335,91.9369,35227.0
2022-02-22 11:25:00,97.79,97.95,97.72,97.75,172031.0,91.9369,92.0873,91.8711,91.8993,172031.0
2022-02-22 11:30:00,97.75,97.88,97.72,97.86,88579.0,91.8993,92.0215,91.8711,92.0027,88579.0
2022-02-22 11:35:00,97.86,97.87,97.68,97.78,27529.0,92.0027,92.0121,91.8335,91.9275,27529.0
2022-02-22 11:40:00,97.79,97.87,97.74,97.81,41354.0,91.9369,92.0121,91.8899,91.9557,41354.0
2022-02-22 11:45:00,97.81,97.9,97.78,97.87,19739.0,91.9557,92.0403,91.9275,92.0121,19739.0
2022-02-22 11:50:00,97.87,97.99,97.62,97.65,27913.0,92.0121,92.1249,91.7771,91.8053,27913.0
2022-02-22 11:55:00,97.64,97.74,97.58,97.74,36570.0,91.7959,91.8899,91.7395,91.8899,36570.0
2022-02-22 12:00:00,97.73,97.86,97.7,97.77,42167.0,91.8805,92.0027,91.8523,91.9181,42167.0
2022-02-22 12:05:00,97.79,97.86,97.75,97.82,35011.0,91.9369,92.0027,91.8993,91.9651,35011.0
2022-02-22 12:10:00,97.82,97.82,97.64,97.67,28679.0,91.9651,91.9651,91.7959,91.8241,28679.0
2022-02-22 12:15:00,97.67,97.67,97.55,97.58,25501.0,91.8241,91.8241,91.7113,91.7395,25501.0
2022-02-22 12:20:00,97.56,97.67,97.55,97.56,19353.0,91.7207,91.8241,91.7113,91.7207,19353.0
2022-02-22 12:25:00,97.56,97.64,97.53,97.57,30032.0,91.7207,91.7959,91.6925,91.7301,30032.0
2022-02-22 12:30:00,97.56,97.6,97.46,97.46,62323.0,91.7207,91.7583,91.6267,91.6267,62323.0
2022-02-22 12:35:00,97.48,97.6,97.47,97.53,38370.0,91.6455,91.7583,91.6361,91.6925,38370.0
2022-02-22 12:40:00,97.53,97.54,97.45,97.48,27960.0,91.6925,91.7019,91.6172,91.6455,27960.0
2022-02-22 12:45:00,97.48,97.51,97.32,97.34,41265.0,91.6455,91.6737,91.495,91.5138,41265.0
2022-02-22 12:50:00,97.35,97.44,97.35,97.35,37127.0,91.5232,91.6078,91.5232,91.5232,37127.0
2022-02-22 12:55:00,97.36,97.42,97.31,97.34,35260.0,91.5326,91.589,91.4856,91.5138,35260.0
2022-02-22 13:00:00,97.36,97.39,97.24,97.32,29777.0,91.5326,91.5608,91.4198,91.495,29777.0
2022-02-22 13:05:00,97.33,97.43,97.31,97.39,40899.0,91.5044,91.5984,91.4856,91.5608,40899.0
2022-02-22 13:10:00,97.39,97.49,97.39,97.4,27096.0,91.5608,91.6549,91.5608,91.5702,27096.0
2022-02-22 13:15:00,97.41,97.41,97.15,97.16,39146.0,91.5796,91.5796,91.3352,91.3446,39146.0
2022-02-22 13:20:00,97.17,97.3,97.16,97.28,90158.0,91.354,91.4762,91.3446,91.4574,90158.0
2022-02-22 13:25:00,97.26,97.28,97.2,97.25,24383.0,91.4386,91.4574,91.3822,91.4292,24383.0
2022-02-22 13:30:00,97.24,97.32,97.18,97.28,27149.0,91.4198,91.495,91.3634,91.4574,27149.0
2022-02-22 13:35:00,97.29,97.29,97.15,97.17,20403.0,91.4668,91.4668,91.3352,91.354,20403.0
2022-02-22 13:40:00,97.18,97.26,97.06,97.07,22689.0,91.3634,91.4386,91.2506,91.26,22689.0
2022-02-22 13:45:00,97.06,97.1,96.98,96.99,25027.0,91.2506,91.2882,91.1754,91.1848,25027.0
2022-02-22 13:50:00,96.99,96.99,96.84,96.84,16900.0,91.1848,91.1848,91.0438,91.0438,16900.0
2022-02-22 13:55:00,96.84,96.97,96.84,96.96,27952.0,91.0438,91.166,91.0438,91.1566,27952.0
2022-02-22 14:00:00,96.95,96.95,96.84,96.84,36521.0,91.1472,91.1472,91.0438,91.0438,36521.0
2022-02-22 14:05:00,96.85,96.87,96.71,96.73,72046.0,91.0532,91.072,90.9215,90.9403,72046.0
2022-02-22 14:10:00,96.75,96.9,96.67,96.87,72029.0,90.9591,91.1002,90.8839,91.072,72029.0
2022-02-22 14:15:00,96.87,96.97,96.84,96.93,75923.0,91.072,91.166,91.0438,91.1284,75923.0
2022-02-22 14:20:00,96.95,97.04,96.69,96.8,63454.0,91.1472,91.2318,90.9027,91.0062,63454.0
2022-02-22 14:25:00,96.86,97.24,96.85,97.14,136207.0,91.0626,91.4198,91.0532,91.3258,136207.0
2022-02-22 14:30:00,97.12,97.43,97.0,97.2,88376.0,91.307,91.5984,91.1942,91.3822,88376.0
2022-02-22 14:35:00,97.2,97.38,97.17,97.23,42686.0,91.3822,91.5514,91.354,91.4104,42686.0
2022-02-22 14:40:00,97.23,97.31,97.06,97.09,63002.0,91.4104,91.4856,91.2506,91.2788,63002.0
2022-02-22 14:45:00,97.09,97.52,96.99,97.52,35185.0,91.2788,91.6831,91.1848,91.6831,35185.0
2022-02-22 14:50:00,97.54,97.78,97.49,97.7,60068.0,91.7019,91.9275,91.6549,91.8523,60068.0
2022-02-22 14:55:00,97.69,97.9,97.68,97.7,51260.0,91.8429,92.0403,91.8335,91.8523,51260.0
2022-02-22 15:00:00,97.73,98.07,97.72,98.06,66021.0,91.8805,92.2001,91.8711,92.1907,66021.0
2022-02-22 15:05:00,98.06,98.08,97.83,97.83,44382.0,92.1907,92.2095,91.9745,91.9745,44382.0
2022-02-22 15:10:00,97.84,98.06,97.84,97.94,28319.0,91.9839,92.1907,91.9839,92.0779,28319.0
2022-02-22 15:15:00,97.94,98.08,97.81,97.85,77193.0,92.0779,92.2095,91.9557,91.9933,77193.0
2022-02-22 15:20:00,97.84,97.94,97.68,97.73,49576.0,91.9839,92.0779,91.8335,91.8805,49576.0
2022-02-22 15:25:00,97.7,97.99,97.7,97.84,71445.0,91.8523,92.1249,91.8523,91.9839,71445.0
2022-02-22 15:30:00,97.83,97.84,97.66,97.8,61758.0,91.9745,91.9839,91.8147,91.9463,61758.0
2022-02-22 15:35:00,97.8,97.85,97.67,97.83,70486.0,91.9463,91.9933,91.8241,91.9745,70486.0
2022-02-22 15:40:00,97.85,97.86,97.54,97.6,128073.0,91.9933,92.0027,91.7019,91.7583,128073.0
2022-02-22 15:45:00,97.57,97.58,97.41,97.44,132081.0,91.7301,91.7395,91.5796,91.6078,132081.0
2022-02-22 15:50:00,97.43,97.43,97.12,97.2,228037.0,91.5984,91.5984,91.307,91.3822,228037.0
2022-02-22 15:55:00,97.19,97.44,97.19,97.43,203315.0,91.3728,91.6078,91.3728,91.5984,203315.0
2022-02-23 09:30:00,98.28,98.28,98.07,98.2,69999.0,92.3976,92.3976,92.2001,92.3224,69999.0
2022-02-23 09:35:00,98.19,98.24,98.02,98.17,73139.0,92.313,92.36,92.1531,92.2942,73139.0
2022-02-23 09:40:00,98.18,98.22,98.02,98.05,65284.0,92.3036,92.3412,92.1531,92.1813,65284.0
2022-02-23 09:45:00,98.06,98.2,98.06,98.07,50998.0,92.1907,92.3224,92.1907,92.2001,50998.0
2022-02-23 09:50:00,98.07,98.08,97.78,97.78,32295.0,92.2001,92.2095,91.9275,91.9275,32295.0
2022-02-23 09:55:00,97.8,97.9,97.77,97.77,11037.0,91.9463,92.0403,91.9181,91.9181,11037.0
2022-02-23 10:00:00,97.75,97.75,97.55,97.67,35215.0,91.8993,91.8993,91.7113,91.8241,35215.0
2022-02-23 10:05:00,97.66,97.66,97.41,97.49,18935.0,91.8147,91.8147,91.5796,91.6549,18935.0
2022-02-23 10:10:00,97.48,97.63,97.44,97.57,29724.0,91.6455,91.7865,91.6078,91.7301,29724.0
2022-02-23 10:15:00,97.56,97.56,97.37,97.43,30892.0,91.7207,91.7207,91.542,91.5984,30892.0
2022-02-23 10:20:00,97.41,97.53,97.31,97.32,28031.0,91.5796,91.6925,91.4856,91.495,28031.0
2022-02-23 10:25:00,97.33,97.35,97.14,97.2,29064.0,91.5044,91.5232,91.3258,91.3822,29064.0
2022-02-23 10:30:00,97.17,97.27,97.08,97.24,19744.0,91.354,91.448,91.2694,91.4198,19744.0
2022-02-23 10:35:00,97.25,97.42,97.25,97.35,23896.0,91.4292,91.589,91.4292,91.5232,23896.0
2022-02-23 10:40:00,97.35,97.35,97.15,97.19,26201.0,91.5232,91.5232,91.3352,91.3728,26201.0
2022-02-23 10:45:00,97.17,97.24,97.11,97.11,17193.0,91.354,91.4198,91.2976,91.2976,17193.0
2022-02-23 10:50:00,97.1,97.22,97.09,97.14,10284.0,91.2882,91.401,91.2788,91.3258,10284.0
2022-02-23 10:55:00,97.17,97.24,97.05,97.15,32138.0,91.354,91.4198,91.2412,91.3352,32138.0
2022-02-23 11:00:00,97.13,97.21,97.0,97.06,36329.0,91.3164,91.3916,91.1942,91.2506,36329.0
2022-02-23 11:05:00,97.04,97.06,96.87,96.92,27763.0,91.2318,91.2506,91.072,91.119,27763.0
2022-02-23 11:10:00,96.93,97.0,96.89,96.99,19974.0,91.1284,91.1942,91.0908,91.1848,19974.0
2022-02-23 11:15:00,96.94,96.96,96.83,96.93,26807.0,91.1378,91.1566,91.0344,91.1284,26807.0
2022-02-23 11:20:00,96.93,96.97,96.88,96.95,29553.0,91.1284,91.166,91.0814,91.1472,29553.0
2022-02-23 11:25:00,96.94,97.02,96.92,96.94,32630.0,91.1378,91.213,91.119,91.1378,32630.0
2022-02-23 11:30:00,96.95,97.13,96.87,97.02,38942.0,91.1472,91.3164,91.072,91.213,38942.0
2022-02-23 11:35:00,96.98,97.18,96.96,97.08,92216.0,91.1754,91.3634,91.1566,91.2694,92216.0
2022-02-23 11:40:00,97.09,97.16,96.99,97.01,29337.0,91.2788,91.3446,91.1848,91.2036,29337.0
2022-02-23 11:45:00,97.01,97.13,96.96,97.13,45406.0,91.2036,91.3164,91.1566,91.3164,45406.0
2022-02-23 11:50:00,97.15,97.29,97.08,97.23,22758.0,91.3352,91.4668,91.2694,91.4104,22758.0
2022-02-23 11:55:00,97.25,97.34,97.25,97.27,16660.0,91.4292,91.5138,91.4292,91.448,16660.0
2022-02-23 12:00:00,97.29,97.29,97.16,97.22,21486.0,91.4668,91.4668,91.3446,91.401,21486.0
2022-02-23 12:05:00,97.22,97.29,97.17,97.29,26437.0,91.401,91.4668,91.354,91.4668,26437.0
2022-02-23 12:10:00,97.3,97.36,97.21,97.24,41179.0,91.4762,91.5326,91.3916,91.4198,41179.0
2022-02-23 12:15:00,97.25,97.47,97.24,97.47,57376.0,91.4292,91.6361,91.4198,91.6361,57376.0
2022-02-23 12:20:00,97.46,97.51,97.44,97.49,6938.0,91.6267,91.6737,91.6078,91.6549,6938.0
2022-02-23 12:25:00,97.5,97.54,97.47,97.53,8733.0,91.6643,91.7019,91.6361,91.6925,8733.0
2022-02-23 12:30:00,97.54,97.56,97.42,97.42,13009.0,91.7019,91.7207,91.589,91.589,13009.0
2022-02-23 12:35:00,97.41,97.41,97.31,97.32,11501.0,91.5796,91.5796,91.4856,91.495,11501.0
2022-02-23 12:40:00,97.32,97.39,97.29,97.38,7460.0,91.495,91.5608,91.4668,91.5514,7460.0
2022-02-23 12:45:00,97.35,97.42,97.27,97.29,16710.0,91.5232,91.589,91.448,91.4668,16710.0
2022-02-23 12:50:00,97.3,97.3,97.11,97.13,31273.0,91.4762,91.4762,91.2976,91.3164,31273.0
2022-02-23 12:55:00,97.11,97.16,97.07,97.13,12520.0,91.2976,91.3446,91.26,91.3164,12520.0
2022-02-23 13:00:00,97.13,97.14,97.03,97.03,17265.0,91.3164,91.3258,91.2224,91.2224,17265.0
2022-02-23 13:05:00,97.05,97.07,96.94,96.99,19329.0,91.2412,91.26,91.1378,91.1848,19329.0
2022-02-23 13:10:00,97.0,97.01,96.75,96.75,84917.0,91.1942,91.2036,90.9591,90.9591,84917.0
2022-02-23 13:15:00,96.73,96.85,96.69,96.83,10702.0,90.9403,91.0532,90.9027,91.0344,10702.0
2022-02-23 13:20:00,96.81,96.86,96.73,96.78,73146.0,91.0156,91.0626,90.9403,90.9874,73146.0
2022-02-23 13:25:00,96.8,96.83,96.66,96.68,38553.0,91.0062,91.0344,90.8745,90.8933,38553.0
2022-02-23 13:30:00,96.68,96.73,96.57,96.57,24477.0,90.8933,90.9403,90.7899,90.7899,24477.0
2022-02-23 13:35:00,96.6,96.81,96.56,96.79,18952.0,90.8181,91.0156,90.7805,90.9968,18952.0
2022-02-23 13:40:00,96.79,96.84,96.74,96.81,7840.0,90.9968,91.0438,90.9497,91.0156,7840.0
2022-02-23 13:45:00,96.82,97.0,96.79,96.95,14756.0,91.025,91.1942,90.9968,91.1472,14756.0
2022-02-23 13:50:00,96.94,96.95,96.68,96.73,12875.0,91.1378,91.1472,90.8933,90.9403,12875.0
2022-02-23 13:55:00,96.71,96.8,96.69,96.78,11815.0,90.9215,91.0062,90.9027,90.9874,11815.0
2022-02-23 14:00:00,96.78,96.88,96.59,96.64,23805.0,90.9874,91.0814,90.8087,90.8557,23805.0
2022-02-23 14:05:00,96.66,96.8,96.61,96.73,44894.0,90.8745,91.0062,90.8275,90.9403,44894.0
2022-02-23 14:10:00,96.76,96.84,96.66,96.69,30627.0,90.9685,91.0438,90.8745,90.9027,30627.0
2022-02-23 14:15:00,96.68,96.77,96.57,96.71,22903.0,90.8933,90.9779,90.7899,90.9215,22903.0
2022-02-23 14:20:00,96.68,96.73,96.44,96.46,41299.0,90.8933,90.9403,90.6677,90.6865,41299.0
2022-02-23 14:25:00,96.47,96.49,96.37,96.41,22459.0,90.6959,90.7147,90.6019,90.6395,22459.0
2022-02-23 14:30:00,96.45,96.48,96.32,96.36,21108.0,90.6771,90.7053,90.5549,90.5925,21108.0
2022-02-23 14:35:00,96.38,96.44,96.38,96.38,21948.0,90.6113,90.6677,90.6113,90.6113,21948.0
2022-02-23 14:40:00,96.38,96.38,96.13,96.18,33294.0,90.6113,90.6113,90.3763,90.4233,33294.0
2022-02-23 14:45:00,96.17,96.38,96.17,96.28,16520.0,90.4139,90.6113,90.4139,90.5173,16520.0
2022-02-23 14:50:00,96.27,96.35,96.22,96.22,32329.0,90.5079,90.5831,90.4609,90.4609,32329.0
2022-02-23 14:55:00,96.22,96.34,96.2,96.26,19823.0,90.4609,90.5737,90.4421,90.4985,19823.0
2022-02-23 15:00:00,96.26,96.29,96.11,96.13,53385.0,90.4985,90.5267,90.3575,90.3763,53385.0
2022-02-23 15:05:00,96.13,96.21,96.06,96.1,52089.0,90.3763,90.4515,90.3104,90.3481,52089.0
2022-02-23 15:10:00,96.1,96.16,96.02,96.14,38393.0,90.3481,90.4045,90.2728,90.3857,38393.0
2022-02-23 15:15:00,96.14,96.25,96.09,96.11,77887.0,90.3857,90.4891,90.3387,90.3575,77887.0
2022-02-23 15:20:00,96.11,96.19,96.07,96.16,68885.0,90.3575,90.4327,90.3198,90.4045,68885.0
2022-02-23 15:25:00,96.16,96.34,96.1,96.29,71042.0,90.4045,90.5737,90.3481,90.5267,71042.0
2022-02-23 15:30:00,96.28,96.33,96.13,96.22,102004.0,90.5173,90.5643,90.3763,90.4609,102004.0
2022-02-23 15:35:00,96.23,96.27,96.05,96.05,79778.0,90.4703,90.5079,90.301,90.301,79778.0
2022-02-23 15:40:00,96.04,96.14,96.01,96.03,148042.0,90.2916,90.3857,90.2634,90.2822,148042.0
2022-02-23 15:45:00,96.02,96.11,95.91,95.92,288766.0,90.2728,90.3575,90.1694,90.1788,288766.0
2022-02-23 15:50:00,95.92,96.05,95.85,95.9,154584.0,90.1788,90.301,90.113,90.16,154584.0
2022-02-23 15:55:00,95.9,96.06,95.88,96.0,188772.0,90.16,90.3104,90.1412,90.254,188772.0
2022-02-24 09:30:00,93.09,93.37,92.84,93.25,65972.0,87.5182,87.7815,87.2832,87.6686,65972.0
2022-02-24 09:35:00,93.28,93.6,93.05,93.59,37643.0,87.6968,87.9977,87.4806,87.9883,37643.0
2022-02-24 09:40:00,93.57,93.58,93.19,93.33,46583.0,87.9695,87.9789,87.6122,87.7438,46583.0
2022-02-24 09:45:00,93.31,93.7,93.19,93.7,48527.0,87.725,88.0917,87.6122,88.0917,48527.0
2022-02-24 09:50:00,93.7,93.91,93.66,93.7,76169.0,88.0917,88.2891,88.0541,88.0917,76169.0
2022-02-24 09:55:00,93.7,93.87,93.57,93.86,56920.0,88.0917,88.2515,87.9695,88.2421,56920.0
2022-02-24 10:00:00,93.85,93.85,93.43,93.45,31952.0,88.2327,88.2327,87.8379,87.8567,31952.0
2022-02-24 10:05:00,93.45,93.71,93.36,93.68,156462.0,87.8567,88.1011,87.7721,88.0729,156462.0
2022-02-24 10:10:00,93.68,93.99,93.6,93.95,61416.0,88.0729,88.3643,87.9977,88.3267,61416.0
2022-02-24 10:15:00,93.94,94.11,93.87,94.11,100816.0,88.3173,88.4772,88.2515,88.4772,100816.0
2022-02-24 10:20:00,94.11,94.36,93.9,93.97,46633.0,88.4772,88.7122,88.2797,88.3455,46633.0
2022-02-24 10:25:00,93.99,94.06,93.71,93.74,38064.0,88.3643,88.4302,88.1011,88.1293,38064.0
2022-02-24 10:30:00,93.69,93.97,93.56,93.87,64958.0,88.0823,88.3455,87.9601,88.2515,64958.0
2022-02-24 10:35:00,93.88,93.93,93.57,93.7,84355.0,88.2609,88.3079,87.9695,88.0917,84355.0
2022-02-24 10:40:00,93.69,93.77,93.47,93.69,48708.0,88.0823,88.1575,87.8755,88.0823,48708.0
2022-02-24 10:45:00,93.69,94.03,93.67,93.94,38251.0,88.0823,88.4019,88.0635,88.3173,38251.0
2022-02-24 10:50:00,93.92,94.03,93.74,93.98,64315.0,88.2985,88.4019,88.1293,88.3549,64315.0
2022-02-24 10:55:00,94.01,94.12,93.87,93.92,46932.0,88.3831,88.4866,88.2515,88.2985,46932.0
2022-02-24 11:00:00,93.93,94.11,93.79,93.85,73389.0,88.3079,88.4772,88.1763,88.2327,73389.0
2022-02-24 11:05:00,93.85,94.25,93.82,94.22,69806.0,88.2327,88.6088,88.2045,88.5806,69806.0
2022-02-24 11:10:00,94.21,94.36,94.06,94.29,41074.0,88.5712,88.7122,88.4302,88.6464,41074.0
2022-02-24 11:15:00,94.3,94.46,94.24,94.46,36652.0,88.6558,88.8062,88.5994,88.8062,36652.0
2022-02-24 11:20:00,94.48,94.5,94.19,94.22,75490.0,88.825,88.8438,88.5524,88.5806,75490.0
2022-02-24 11:25:00,94.21,94.33,94.09,94.13,52439.0,88.5712,88.684,88.4584,88.496,52439.0
2022-02-24 11:30:00,94.15,94.29,94.03,94.19,74286.0,88.5148,88.6464,88.4019,88.5524,74286.0
2022-02-24 11:35:00,94.21,94.29,94.06,94.28,107967.0,88.5712,88.6464,88.4302,88.637,107967.0
2022-02-24 11:40:00,94.25,94.25,93.92,93.97,32139.0,88.6088,88.6088,88.2985,88.3455,32139.0
2022-02-24 11:45:00,94.0,94.02,93.84,94.01,29140.0,88.3737,88.3925,88.2233,88.3831,29140.0
2022-02-24 11:50:00,94.01,94.21,93.99,94.19,35316.0,88.3831,88.5712,88.3643,88.5524,35316.0
2022-02-24 11:55:00,94.19,94.36,94.14,94.34,141364.0,88.5524,88.7122,88.5054,88.6934,141364.0
2022-02-24 12:00:00,94.34,94.37,94.28,94.36,20921.0,88.6934,88.7216,88.637,88.7122,20921.0
2022-02-24 12:05:00,94.35,94.37,94.12,94.13,48339.0,88.7028,88.7216,88.4866,88.496,48339.0
2022-02-24 12:10:00,94.15,94.21,93.88,93.88,44318.0,88.5148,88.5712,88.2609,88.2609,44318.0
2022-02-24 12:15:00,93.88,93.97,93.81,93.94,119138.0,88.2609,88.3455,88.1951,88.3173,119138.0
2022-02-24 12:20:00,93.94,93.97,93.73,93.77,43461.0,88.3173,88.3455,88.1199,88.1575,43461.0
2022-02-24 12:25:00,93.76,93.94,93.75,93.92,43811.0,88.1481,88.3173,88.1387,88.2985,43811.0
2022-02-24 12:30:00,93.94,94.04,93.75,93.85,41669.0,88.3173,88.4114,88.1387,88.2327,41669.0
2022-02-24 12:35:00,93.84,94.16,93.83,94.13,34791.0,88.2233,88.5242,88.2139,88.496,34791.0
2022-02-24 12:40:00,94.16,94.23,94.11,94.14,38395.0,88.5242,88.59,88.4772,88.5054,38395.0
2022-02-24 12:45:00,94.15,94.19,94.01,94.01,32675.0,88.5148,88.5524,88.3831,88.3831,32675.0
2022-02-24 12:50:00,94.04,94.12,93.97,94.04,27117.0,88.4114,88.4866,88.3455,88.4114,27117.0
2022-02-24 12:55:00,94.07,94.17,93.92,93.94,48523.0,88.4396,88.5336,88.2985,88.3173,48523.0
2022-02-24 13:00:00,93.93,93.95,93.82,93.89,90800.0,88.3079,88.3267,88.2045,88.2703,90800.0
2022-02-24 13:05:00,93.9,94.14,93.9,94.1,26457.0,88.2797,88.5054,88.2797,88.4678,26457.0
2022-02-24 13:10:00,94.09,94.24,94.01,94.19,36001.0,88.4584,88.5994,88.3831,88.5524,36001.0
2022-02-24 13:15:00,94.21,94.26,94.08,94.22,25706.0,88.5712,88.6182,88.449,88.5806,25706.0
2022-02-24 13:20:00,94.21,94.26,94.04,94.04,33501.0,88.5712,88.6182,88.4114,88.4114,33501.0
2022-02-24 13:25:00,94.07,94.14,93.95,93.98,47624.0,88.4396,88.5054,88.3267,88.3549,47624.0
2022-02-24 13:30:00,93.97,94.18,93.97,94.13,33472.0,88.3455,88.543,88.3455,88.496,33472.0
2022-02-24 13:35:00,94.09,94.43,94.07,94.42,28830.0,88.4584,88.778,88.4396,88.7686,28830.0
2022-02-24 13:40:00,94.42,94.49,94.29,94.29,88542.0,88.7686,88.8344,88.6464,88.6464,88542.0
2022-02-24 13:45:00,94.28,94.86,94.17,94.85,92706.0,88.637,89.1823,88.5336,89.1729,92706.0
2022-02-24 13:50:00,94.85,94.93,94.72,94.78,33568.0,89.1729,89.2481,89.0506,89.1071,33568.0
2022-02-24 13:55:00,94.78,94.79,94.44,94.52,34074.0,89.1071,89.1165,88.7874,88.8626,34074.0
2022-02-24 14:00:00,94.51,94.55,94.35,94.54,51266.0,88.8532,88.8908,88.7028,88.8814,51266.0
2022-02-24 14:05:00,94.59,94.66,94.33,94.37,32685.0,88.9284,88.9942,88.684,88.7216,32685.0
2022-02-24 14:10:00,94.41,94.76,94.39,94.72,49974.0,88.7592,89.0883,88.7404,89.0506,49974.0
2022-02-24 14:15:00,94.75,94.87,94.63,94.85,49848.0,89.0789,89.1917,88.966,89.1729,49848.0
2022-02-24 14:20:00,94.86,94.89,94.73,94.8,30978.0,89.1823,89.2105,89.0601,89.1259,30978.0
2022-02-24 14:25:00,94.82,94.91,94.74,94.91,39039.0,89.1447,89.2293,89.0695,89.2293,39039.0
2022-02-24 14:30:00,94.91,95.25,94.88,95.25,52547.0,89.2293,89.5489,89.2011,89.5489,52547.0
2022-02-24 14:35:00,95.27,95.52,95.26,95.52,23424.0,89.5677,89.8028,89.5583,89.8028,23424.0
2022-02-24 14:40:00,95.53,95.56,95.28,95.38,76264.0,89.8122,89.8404,89.5771,89.6711,76264.0
2022-02-24 14:45:00,95.37,95.54,95.34,95.53,148002.0,89.6617,89.8216,89.6335,89.8122,148002.0
2022-02-24 14:50:00,95.54,95.63,95.41,95.61,35866.0,89.8216,89.9062,89.6994,89.8874,35866.0
2022-02-24 14:55:00,95.61,95.61,95.4,95.53,41163.0,89.8874,89.8874,89.6899,89.8122,41163.0
2022-02-24 15:00:00,95.52,95.77,95.44,95.75,62318.0,89.8028,90.0378,89.7276,90.019,62318.0
2022-02-24 15:05:00,95.73,95.82,95.69,95.71,62023.0,90.0002,90.0848,89.9626,89.9814,62023.0
2022-02-24 15:10:00,95.71,95.8,95.67,95.79,29854.0,89.9814,90.066,89.9438,90.0566,29854.0
2022-02-24 15:15:00,95.79,95.83,95.69,95.81,85591.0,90.0566,90.0942,89.9626,90.0754,85591.0
2022-02-24 15:20:00,95.8,95.81,95.65,95.78,105341.0,90.066,90.0754,89.925,90.0472,105341.0
2022-02-24 15:25:00,95.8,95.87,95.58,95.6,97016.0,90.066,90.1318,89.8592,89.878,97016.0
2022-02-24 15:30:00,95.6,96.13,95.59,96.13,90954.0,89.878,90.3763,89.8686,90.3763,90954.0
2022-02-24 15:35:00,96.16,96.26,96.08,96.23,94531.0,90.4045,90.4985,90.3292,90.4703,94531.0
2022-02-24 15:40:00,96.22,96.27,96.04,96.05,90415.0,90.4609,90.5079,90.2916,90.301,90415.0
2022-02-24 15:45:00,96.05,96.19,96.0,96.05,97858.0,90.301,90.4327,90.254,90.301,97858.0
2022-02-24 15:50:00,96.06,96.51,96.06,96.46,158345.0,90.3104,90.7335,90.3104,90.6865,158345.0
2022-02-24 15:55:00,96.47,96.48,96.22,96.4,157308.0,90.6959,90.7053,90.4609,90.6301,157308.0
2022-02-25 09:30:00,96.86,97.16,96.78,97.16,118727.0,91.0626,91.3446,90.9874,91.3446,118727.0
2022-02-25 09:35:00,97.14,97.22,97.01,97.04,40034.0,91.3258,91.401,91.2036,91.2318,40034.0
2022-02-25 09:40:00,97.03,97.16,96.77,96.79,115447.0,91.2224,91.3446,90.9779,90.9968,115447.0
2022-02-25 09:45:00,96.79,97.11,96.79,97.1,71735.0,90.9968,91.2976,90.9968,91.2882,71735.0
2022-02-25 09:50:00,97.09,97.15,96.9,96.93,42073.0,91.2788,91.3352,91.1002,91.1284,42073.0
2022-02-25 09:55:00,96.94,96.98,96.62,96.65,43165.0,91.1378,91.1754,90.8369,90.8651,43165.0
2022-02-25 10:00:00,96.68,96.72,96.54,96.59,48637.0,90.8933,90.9309,90.7617,90.8087,48637.0
2022-02-25 10:05:00,96.59,96.99,96.59,96.96,40172.0,90.8087,91.1848,90.8087,91.1566,40172.0
2022-02-25 10:10:00,96.95,97.05,96.81,96.89,37734.0,91.1472,91.2412,91.0156,91.0908,37734.0
2022-02-25 10:15:00,96.9,97.06,96.75,97.04,55160.0,91.1002,91.2506,90.9591,91.2318,55160.0
2022-02-25 10:20:00,97.04,97.24,96.95,97.18,117656.0,91.2318,91.4198,91.1472,91.3634,117656.0
2022-02-25 10:25:00,97.17,97.36,97.14,97.32,39856.0,91.354,91.5326,91.3258,91.495,39856.0
2022-02-25 10:30:00,97.31,97.37,97.2,97.25,39968.0,91.4856,91.542,91.3822,91.4292,39968.0
2022-02-25 10:35:00,97.24,97.27,97.06,97.18,99947.0,91.4198,91.448,91.2506,91.3634,99947.0
2022-02-25 10:40:00,97.19,97.46,97.18,97.46,48970.0,91.3728,91.6267,91.3634,91.6267,48970.0
2022-02-25 10:45:00,97.48,97.62,97.44,97.61,29407.0,91.6455,91.7771,91.6078,91.7677,29407.0
2022-02-25 10:50:00,97.6,97.64,97.52,97.6,35096.0,91.7583,91.7959,91.6831,91.7583,35096.0
2022-02-25 10:55:00,97.57,97.7,97.46,97.55,87423.0,91.7301,91.8523,91.6267,91.7113,87423.0
2022-02-25 11:00:00,97.56,97.69,97.39,97.69,69323.0,91.7207,91.8429,91.5608,91.8429,69323.0
2022-02-25 11:05:00,97.68,97.68,97.5,97.63,22942.0,91.8335,91.8335,91.6643,91.7865,22942.0
2022-02-25 11:10:00,97.64,97.87,97.61,97.81,49925.0,91.7959,92.0121,91.7677,91.9557,49925.0
2022-02-25 11:15:00,97.81,97.92,97.75,97.92,42943.0,91.9557,92.0591,91.8993,92.0591,42943.0
2022-02-25 11:20:00,97.94,98.0,97.88,97.98,64937.0,92.0779,92.1343,92.0215,92.1155,64937.0
2022-02-25 11:25:00,97.98,97.99,97.85,97.89,15433.0,92.1155,92.1249,91.9933,92.0309,15433.0
2022-02-25 11:30:00,97.9,97.93,97.78,97.9,32000.0,92.0403,92.0685,91.9275,92.0403,32000.0
2022-02-25 11:35:00,97.91,97.94,97.75,97.84,38123.0,92.0497,92.0779,91.8993,91.9839,38123.0
2022-02-25 11:40:00,97.86,97.91,97.77,97.84,23774.0,92.0027,92.0497,91.9181,91.9839,23774.0
2022-02-25 11:45:00,97.84,97.98,97.84,97.97,44340.0,91.9839,92.1155,91.9839,92.1061,44340.0
2022-02-25 11:50:00,97.98,98.05,97.91,98.04,78561.0,92.1155,92.1813,92.0497,92.1719,78561.0
2022-02-25 11:55:00,98.04,98.17,98.04,98.15,110765.0,92.1719,92.2942,92.1719,92.2754,110765.0
2022-02-25 12:00:00,98.16,98.21,98.09,98.1,76282.0,92.2848,92.3318,92.2189,92.2283,76282.0
2022-02-25 12:05:00,98.1,98.11,98.01,98.01,101550.0,92.2283,92.2377,92.1437,92.1437,101550.0
2022-02-25 12:10:00,98.01,98.09,97.96,97.97,91882.0,92.1437,92.2189,92.0967,92.1061,91882.0
2022-02-25 12:15:00,97.96,98.11,97.95,98.09,26770.0,92.0967,92.2377,92.0873,92.2189,26770.0
2022-02-25 12:20:00,98.08,98.09,98.01,98.04,46239.0,92.2095,92.2189,92.1437,92.1719,46239.0
2022-02-25 12:25:00,98.04,98.17,98.02,98.16,50375.0,92.1719,92.2942,92.1531,92.2848,50375.0
2022-02-25 12:30:00,98.19,98.27,98.17,98.23,40211.0,92.313,92.3882,92.2942,92.3506,40211.0
2022-02-25 12:35:00,98.24,98.28,98.17,98.2,37574.0,92.36,92.3976,92.2942,92.3224,37574.0
2022-02-25 12:40:00,98.23,98.26,98.2,98.24,10545.0,92.3506,92.3788,92.3224,92.36,10545.0
2022-02-25 12:45:00,98.25,98.26,98.14,98.14,34488.0,92.3694,92.3788,92.2659,92.2659,34488.0
2022-02-25 12:50:00,98.13,98.13,97.97,97.97,88554.0,92.2565,92.2565,92.1061,92.1061,88554.0
2022-02-25 12:55:00,97.97,98.01,97.88,97.97,122210.0,92.1061,92.1437,92.0215,92.1061,122210.0
2022-02-25 13:00:00,97.97,98.08,97.93,98.02,116454.0,92.1061,92.2095,92.0685,92.1531,116454.0
2022-02-25 13:05:00,98.01,98.01,97.91,97.93,26490.0,92.1437,92.1437,92.0497,92.0685,26490.0
2022-02-25 13:10:00,97.93,97.94,97.8,97.91,42375.0,92.0685,92.0779,91.9463,92.0497,42375.0
2022-02-25 13:15:00,97.9,98.05,97.84,98.05,57050.0,92.0403,92.1813,91.9839,92.1813,57050.0
2022-02-25 13:20:00,98.05,98.06,97.97,98.04,20363.0,92.1813,92.1907,92.1061,92.1719,20363.0
2022-02-25 13:25:00,98.04,98.17,98.04,98.12,41657.0,92.1719,92.2942,92.1719,92.2471,41657.0
2022-02-25 13:30:00,98.12,98.23,98.12,98.19,23139.0,92.2471,92.3506,92.2471,92.313,23139.0
2022-02-25 13:35:00,98.19,98.2,98.04,98.15,21864.0,92.313,92.3224,92.1719,92.2754,21864.0
2022-02-25 13:40:00,98.16,98.31,98.15,98.3,47560.0,92.2848,92.4258,92.2754,92.4164,47560.0
2022-02-25 13:45:00,98.29,98.32,98.22,98.29,45126.0,92.407,92.4352,92.3412,92.407,45126.0
2022-02-25 13:50:00,98.29,98.33,98.22,98.22,76106.0,92.407,92.4446,92.3412,92.3412,76106.0
2022-02-25 13:55:00,98.22,98.22,98.04,98.12,107761.0,92.3412,92.3412,92.1719,92.2471,107761.0
2022-02-25 14:00:00,98.13,98.27,97.99,98.22,66079.0,92.2565,92.3882,92.1249,92.3412,66079.0
2022-02-25 14:05:00,98.2,98.22,98.08,98.09,32050.0,92.3224,92.3412,92.2095,92.2189,32050.0
2022-02-25 14:10:00,98.1,98.13,97.99,98.06,58480.0,92.2283,92.2565,92.1249,92.1907,58480.0
2022-02-25 14:15:00,98.07,98.13,98.07,98.08,27541.0,92.2001,92.2565,92.2001,92.2095,27541.0
2022-02-25 14:20:00,98.09,98.29,98.09,98.29,31971.0,92.2189,92.407,92.2189,92.407,31971.0
2022-02-25 14:25:00,98.27,98.29,98.22,98.24,44711.0,92.3882,92.407,92.3412,92.36,44711.0
2022-02-25 14:30:00,98.24,98.34,98.04,98.08,46947.0,92.36,92.454,92.1719,92.2095,46947.0
2022-02-25 14:35:00,98.09,98.2,98.08,98.12,81615.0,92.2189,92.3224,92.2095,92.2471,81615.0
2022-02-25 14:40:00,98.13,98.19,98.02,98.14,46529.0,92.2565,92.313,92.1531,92.2659,46529.0
2022-02-25 14:45:00,98.13,98.18,98.08,98.08,32509.0,92.2565,92.3036,92.2095,92.2095,32509.0
2022-02-25 14:50:00,98.08,98.1,97.9,98.0,75118.0,92.2095,92.2283,92.0403,92.1343,75118.0
2022-02-25 14:55:00,98.02,98.21,98.0,98.11,77088.0,92.1531,92.3318,92.1343,92.2377,77088.0
2022-02-25 15:00:00,98.1,98.1,97.95,98.0,27878.0,92.2283,92.2283,92.0873,92.1343,27878.0
2022-02-25 15:05:00,98.02,98.1,97.98,98.08,37092.0,92.1531,92.2283,92.1155,92.2095,37092.0
2022-02-25 15:10:00,98.07,98.11,97.98,98.11,25429.0,92.2001,92.2377,92.1155,92.2377,25429.0
2022-02-25 15:15:00,98.11,98.24,98.1,98.22,79354.0,92.2377,92.36,92.2283,92.3412,79354.0
2022-02-25 15:20:00,98.22,98.38,98.18,98.33,69523.0,92.3412,92.4916,92.3036,92.4446,69523.0
2022-02-25 15:25:00,98.32,98.34,98.21,98.22,38995.0,92.4352,92.454,92.3318,92.3412,38995.0
2022-02-25 15:30:00,98.23,98.36,98.22,98.22,57391.0,92.3506,92.4728,92.3412,92.3412,57391.0
2022-02-25 15:35:00,98.2,98.3,98.15,98.29,62502.0,92.3224,92.4164,92.2754,92.407,62502.0
2022-02-25 15:40:00,98.28,98.43,98.23,98.34,105210.0,92.3976,92.5386,92.3506,92.454,105210.0
2022-02-25 15:45:00,98.34,98.46,98.32,98.36,99290.0,92.454,92.5668,92.4352,92.4728,99290.0
2022-02-25 15:50:00,98.36,98.55,98.34,98.47,138151.0,92.4728,92.6514,92.454,92.5762,138151.0
2022-02-25 15:55:00,98.46,98.59,98.43,98.57,102711.0,92.5668,92.689,92.5386,92.6702,102711.0
2022-02-28 09:30:00,96.96,97.27,96.96,97.14,28186.0,91.1566,91.448,91.1566,91.3258,28186.0
2022-02-28 09:35:00,97.2,97.43,97.18,97.32,70612.0,91.3822,91.5984,91.3634,91.495,70612.0
2022-02-28 09:40:00,97.29,97.34,97.13,97.3,31407.0,91.4668,91.5138,91.3164,91.4762,31407.0
2022-02-28 09:45:00,97.29,97.41,97.19,97.32,30265.0,91.4668,91.5796,91.3728,91.495,30265.0
2022-02-28 09:50:00,97.32,97.49,97.24,97.38,16238.0,91.495,91.6549,91.4198,91.5514,16238.0
2022-02-28 09:55:00,97.37,97.52,97.35,97.5,43582.0,91.542,91.6831,91.5232,91.6643,43582.0
2022-02-28 10:00:00,97.5,97.55,97.27,97.3,23177.0,91.6643,91.7113,91.448,91.4762,23177.0
2022-02-28 10:05:00,97.33,97.38,97.18,97.25,25329.0,91.5044,91.5514,91.3634,91.4292,25329.0
2022-02-28 10:10:00,97.25,97.29,97.09,97.14,25125.0,91.4292,91.4668,91.2788,91.3258,25125.0
2022-02-28 10:15:00,97.14,97.18,97.04,97.1,47058.0,91.3258,91.3634,91.2318,91.2882,47058.0
2022-02-28 10:20:00,97.11,97.33,97.11,97.3,35367.0,91.2976,91.5044,91.2976,91.4762,35367.0
2022-02-28 10:25:00,97.29,97.41,97.2,97.3,19269.0,91.4668,91.5796,91.3822,91.4762,19269.0
2022-02-28 10:30:00,97.31,97.57,97.31,97.44,44062.0,91.4856,91.7301,91.4856,91.6078,44062.0
2022-02-28 10:35:00,97.45,97.76,97.43,97.76,99889.0,91.6172,91.9087,91.5984,91.9087,99889.0
2022-02-28 10:40:00,97.78,97.9,97.73,97.89,79182.0,91.9275,92.0403,91.8805,92.0309,79182.0
2022-02-28 10:45:00,97.88,97.94,97.79,97.79,22348.0,92.0215,92.0779,91.9369,91.9369,22348.0
2022-02-28 10:50:00,97.77,97.89,97.73,97.82,22107.0,91.9181,92.0309,91.8805,91.9651,22107.0
2022-02-28 10:55:00,97.83,98.03,97.83,97.98,50936.0,91.9745,92.1625,91.9745,92.1155,50936.0
2022-02-28 11:00:00,98.01,98.09,97.94,98.04,31824.0,92.1437,92.2189,92.0779,92.1719,31824.0
2022-02-28 11:05:00,98.04,98.04,97.91,97.93,22073.0,92.1719,92.1719,92.0497,92.0685,22073.0
2022-02-28 11:10:00,97.95,98.01,97.84,97.89,33951.0,92.0873,92.1437,91.9839,92.0309,33951.0
2022-02-28 11:15:00,97.9,98.14,97.89,98.07,35612.0,92.0403,92.2659,92.0309,92.2001,35612.0
2022-02-28 11:20:00,98.07,98.21,98.07,98.2,54693.0,92.2001,92.3318,92.2001,92.3224,54693.0
2022-02-28 11:25:00,98.2,98.34,98.14,98.25,57007.0,92.3224,92.454,92.2659,92.3694,57007.0
2022-02-28 11:30:00,98.26,98.38,98.2,98.21,36935.0,92.3788,92.4916,92.3224,92.3318,36935.0
2022-02-28 11:35:00,98.21,98.28,98.11,98.12,40969.0,92.3318,92.3976,92.2377,92.2471,40969.0
2022-02-28 11:40:00,98.12,98.17,98.04,98.13,22624.0,92.2471,92.2942,92.1719,92.2565,22624.0
2022-02-28 11:45:00,98.14,98.16,97.95,97.98,20252.0,92.2659,92.2848,92.0873,92.1155,20252.0
2022-02-28 11:50:00,97.99,98.06,97.93,98.05,39707.0,92.1249,92.1907,92.0685,92.1813,39707.0
2022-02-28 11:55:00,98.06,98.19,98.06,98.18,54339.0,92.1907,92.313,92.1907,92.3036,54339.0
2022-02-28 12:00:00,98.17,98.25,98.12,98.15,51230.0,92.2942,92.3694,92.2471,92.2754,51230.0
2022-02-28 12:05:00,98.15,98.16,97.77,97.8,48056.0,92.2754,92.2848,91.9181,91.9463,48056.0
2022-02-28 12:10:00,97.8,97.8,97.6,97.64,35507.0,91.9463,91.9463,91.7583,91.7959,35507.0
2022-02-28 12:15:00,97.64,97.66,97.53,97.65,40466.0,91.7959,91.8147,91.6925,91.8053,40466.0
2022-02-28 12:20:00,97.65,97.69,97.48,97.52,59319.0,91.8053,91.8429,91.6455,91.6831,59319.0
2022-02-28 12:25:00,97.54,97.6,97.54,97.59,25628.0,91.7019,91.7583,91.7019,91.7489,25628.0
2022-02-28 12:30:00,97.59,97.64,97.45,97.5,36633.0,91.7489,91.7959,91.6172,91.6643,36633.0
2022-02-28 12:35:00,97.5,97.51,97.36,97.37,33358.0,91.6643,91.6737,91.5326,91.542,33358.0
2022-02-28 12:40:00,97.39,97.41,97.26,97.27,36508.0,91.5608,91.5796,91.4386,91.448,36508.0
2022-02-28 12:45:00,97.25,97.3,97.17,97.29,49140.0,91.4292,91.4762,91.354,91.4668,49140.0
2022-02-28 12:50:00,97.29,97.31,97.14,97.2,108741.0,91.4668,91.4856,91.3258,91.3822,108741.0
2022-02-28 12:55:00,97.18,97.3,97.14,97.3,58309.0,91.3634,91.4762,91.3258,91.4762,58309.0
2022-02-28 13:00:00,97.3,97.48,97.27,97.45,29810.0,91.4762,91.6455,91.448,91.6172,29810.0
2022-02-28 13:05:00,97.46,97.6,97.42,97.59,34341.0,91.6267,91.7583,91.589,91.7489,34341.0
2022-02-28 13:10:00,97.58,97.66,97.53,97.6,36505.0,91.7395,91.8147,91.6925,91.7583,36505.0
2022-02-28 13:15:00,97.59,97.6,97.3,97.33,90725.0,91.7489,91.7583,91.4762,91.5044,90725.0
2022-02-28 13:20:00,97.32,97.33,97.17,97.22,60963.0,91.495,91.5044,91.354,91.401,60963.0
2022-02-28 13:25:00,97.21,97.44,97.21,97.38,67502.0,91.3916,91.6078,91.3916,91.5514,67502.0
2022-02-28 13:30:00,97.38,97.44,97.26,97.35,65519.0,91.5514,91.6078,91.4386,91.5232,65519.0
2022-02-28 13:35:00,97.35,97.47,97.29,97.43,17575.0,91.5232,91.6361,91.4668,91.5984,17575.0
2022-02-28 13:40:00,97.42,97.52,97.36,97.4,17300.0,91.589,91.6831,91.5326,91.5702,17300.0
2022-02-28 13:45:00,97.39,97.45,97.29,97.45,17110.0,91.5608,91.6172,91.4668,91.6172,17110.0
2022-02-28 13:50:00,97.45,97.63,97.45,97.58,46714.0,91.6172,91.7865,91.6172,91.7395,46714.0
2022-02-28 13:55:00,97.57,97.6,97.48,97.56,13733.0,91.7301,91.7583,91.6455,91.7207,13733.0
2022-02-28 14:00:00,97.53,97.53,97.08,97.09,37076.0,91.6925,91.6925,91.2694,91.2788,37076.0
2022-02-28 14:05:00,97.1,97.11,96.87,96.88,29904.0,91.2882,91.2976,91.072,91.0814,29904.0
2022-02-28 14:10:00,96.87,96.94,96.8,96.94,41321.0,91.072,91.1378,91.0062,91.1378,41321.0
2022-02-28 14:15:00,96.92,97.04,96.84,97.03,50773.0,91.119,91.2318,91.0438,91.2224,50773.0
2022-02-28 14:20:00,97.04,97.05,96.82,96.85,23847.0,91.2318,91.2412,91.025,91.0532,23847.0
2022-02-28 14:25:00,96.85,96.95,96.83,96.89,41883.0,91.0532,91.1472,91.0344,91.0908,41883.0
2022-02-28 14:30:00,96.9,96.94,96.79,96.87,34881.0,91.1002,91.1378,90.9968,91.072,34881.0
2022-02-28 14:35:00,96.89,97.04,96.86,96.89,20760.0,91.0908,91.2318,91.0626,91.0908,20760.0
2022-02-28 14:40:00,96.88,97.23,96.88,97.19,18610.0,91.0814,91.4104,91.0814,91.3728,18610.0
2022-02-28 14:45:00,97.2,97.2,97.05,97.11,21351.0,91.3822,91.3822,91.2412,91.2976,21351.0
2022-02-28 14:50:00,97.13,97.19,97.09,97.18,9968.0,91.3164,91.3728,91.2788,91.3634,9968.0
2022-02-28 14:55:00,97.17,97.34,97.17,97.28,63808.0,91.354,91.5138,91.354,91.4574,63808.0
2022-02-28 15:00:00,97.28,97.31,97.2,97.21,49131.0,91.4574,91.4856,91.3822,91.3916,49131.0
2022-02-28 15:05:00,97.21,97.27,97.02,97.25,72404.0,91.3916,91.448,91.213,91.4292,72404.0
2022-02-28 15:10:00,97.24,97.25,97.08,97.14,40549.0,91.4198,91.4292,91.2694,91.3258,40549.0
2022-02-28 15:15:00,97.15,97.31,97.12,97.27,58017.0,91.3352,91.4856,91.307,91.448,58017.0
2022-02-28 15:20:00,97.26,97.52,97.26,97.46,155749.0,91.4386,91.6831,91.4386,91.6267,155749.0
2022-02-28 15:25:00,97.45,97.55,97.38,97.39,167061.0,91.6172,91.7113,91.5514,91.5608,167061.0
2022-02-28 15:30:00,97.38,97.39,97.18,97.18,174886.0,91.5514,91.5608,91.3634,91.3634,174886.0
2022-02-28 15:35:00,97.19,97.19,97.02,97.08,270584.0,91.3728,91.3728,91.213,91.2694,270584.0
2022-02-28 15:40:00,97.09,97.46,97.09,97.41,218161.0,91.2788,91.6267,91.2788,91.5796,218161.0
2022-02-28 15:45:00,97.41,97.65,97.41,97.59,197832.0,91.5796,91.8053,91.5796,91.7489,197832.0
2022-02-28 15:50:00,97.6,97.82,97.59,97.77,182346.0,91.7583,91.9651,91.7489,91.9181,182346.0
2022-02-28 15:55:00,97.77,97.93,97.73,97.88,364725.0,91.9181,92.0685,91.8805,92.0215,364725.0
2022-03-01 09:30:00,97.6,97.74,97.5,97.74,15606.0,91.7583,91.8899,91.6643,91.8899,15606.0
2022-03-01 09:35:00,97.8,97.9,97.74,97.82,62423.0,91.9463,92.0403,91.8899,91.9651,62423.0
2022-03-01 09:40:00,97.84,97.87,97.64,97.67,183342.0,91.9839,92.0121,91.7959,91.8241,183342.0
2022-03-01 09:45:00,97.7,97.79,97.54,97.79,133299.0,91.8523,91.9369,91.7019,91.9369,133299.0
2022-03-01 09:50:00,97.79,97.81,97.4,97.5,94853.0,91.9369,91.9557,91.5702,91.6643,94853.0
2022-03-01 09:55:00,97.56,97.61,97.43,97.51,32661.0,91.7207,91.7677,91.5984,91.6737,32661.0
2022-03-01 10:00:00,97.52,97.71,97.38,97.45,62861.0,91.6831,91.8617,91.5514,91.6172,62861.0
2022-03-01 10:05:00,97.4,97.55,97.35,97.35,23295.0,91.5702,91.7113,91.5232,91.5232,23295.0
2022-03-01 10:10:00,97.32,97.32,97.12,97.22,30097.0,91.495,91.495,91.307,91.401,30097.0
2022-03-01 10:15:00,97.19,97.48,97.19,97.4,35580.0,91.3728,91.6455,91.3728,91.5702,35580.0
2022-03-01 10:20:00,97.42,97.57,97.36,97.43,63244.0,91.589,91.7301,91.5326,91.5984,63244.0
2022-03-01 10:25:00,97.44,97.5,97.31,97.43,21686.0,91.6078,91.6643,91.4856,91.5984,21686.0
2022-03-01 10:30:00,97.45,97.56,97.31,97.34,54195.0,91.6172,91.7207,91.4856,91.5138,54195.0
2022-03-01 10:35:00,97.35,97.42,97.28,97.29,33119.0,91.5232,91.589,91.4574,91.4668,33119.0
2022-03-01 10:40:00,97.27,97.28,96.99,96.99,70330.0,91.448,91.4574,91.1848,91.1848,70330.0
2022-03-01 10:45:00,96.99,97.08,96.93,97.05,29500.0,91.1848,91.2694,91.1284,91.2412,29500.0
2022-03-01 10:50:00,97.06,97.17,97.01,97.09,19892.0,91.2506,91.354,91.2036,91.2788,19892.0
2022-03-01 10:55:00,97.06,97.08,96.92,96.97,34298.0,91.2506,91.2694,91.119,91.166,34298.0
2022-03-01 11:00:00,96.96,97.14,96.91,97.09,59063.0,91.1566,91.3258,91.1096,91.2788,59063.0
2022-03-01 11:05:00,97.08,97.11,96.98,96.99,46749.0,91.2694,91.2976,91.1754,91.1848,46749.0
2022-03-01 11:10:00,97.02,97.16,96.98,97.13,37164.0,91.213,91.3446,91.1754,91.3164,37164.0
2022-03-01 11:15:00,97.14,97.16,96.93,96.95,60322.0,91.3258,91.3446,91.1284,91.1472,60322.0
2022-03-01 11:20:00,96.93,97.11,96.93,97.05,20901.0,91.1284,91.2976,91.1284,91.2412,20901.0
2022-03-01 11:25:00,97.05,97.05,96.81,96.88,39251.0,91.2412,91.2412,91.0156,91.0814,39251.0
2022-03-01 11:30:00,96.89,96.89,96.54,96.58,200523.0,91.0908,91.0908,90.7617,90.7993,200523.0
2022-03-01 11:35:00,96.58,96.61,96.49,96.55,32325.0,90.7993,90.8275,90.7147,90.7711,32325.0
2022-03-01 11:40:00,96.55,96.6,96.48,96.54,17300.0,90.7711,90.8181,90.7053,90.7617,17300.0
2022-03-01 11:45:00,96.5,96.5,96.18,96.31,51535.0,90.7241,90.7241,90.4233,90.5455,51535.0
2022-03-01 11:50:00,96.34,96.36,96.22,96.26,22597.0,90.5737,90.5925,90.4609,90.4985,22597.0
2022-03-01 11:55:00,96.27,96.27,96.12,96.23,37886.0,90.5079,90.5079,90.3669,90.4703,37886.0
2022-03-01 12:00:00,96.17,96.22,96.08,96.09,85118.0,90.4139,90.4609,90.3292,90.3387,85118.0
2022-03-01 12:05:00,96.11,96.16,95.97,95.97,23436.0,90.3575,90.4045,90.2258,90.2258,23436.0
2022-03-01 12:10:00,95.96,96.17,95.9,96.16,23399.0,90.2164,90.4139,90.16,90.4045,23399.0
2022-03-01 12:15:00,96.15,96.34,96.09,96.31,26920.0,90.3951,90.5737,90.3387,90.5455,26920.0
2022-03-01 12:20:00,96.32,96.34,96.2,96.24,8921.0,90.5549,90.5737,90.4421,90.4797,8921.0
2022-03-01 12:25:00,96.23,96.31,96.18,96.26,8375.0,90.4703,90.5455,90.4233,90.4985,8375.0
2022-03-01 12:30:00,96.26,96.37,96.18,96.31,18014.0,90.4985,90.6019,90.4233,90.5455,18014.0
2022-03-01 12:35:00,96.33,96.33,96.22,96.25,42072.0,90.5643,90.5643,90.4609,90.4891,42072.0
2022-03-01 12:40:00,96.25,96.44,96.25,96.44,13149.0,90.4891,90.6677,90.4891,90.6677,13149.0
2022-03-01 12:45:00,96.43,96.52,96.34,96.48,26629.0,90.6583,90.7429,90.5737,90.7053,26629.0
2022-03-01 12:50:00,96.48,96.56,96.41,96.45,11754.0,90.7053,90.7805,90.6395,90.6771,11754.0
2022-03-01 12:55:00,96.46,96.51,96.37,96.49,32546.0,90.6865,90.7335,90.6019,90.7147,32546.0
2022-03-01 13:00:00,96.43,96.59,96.41,96.48,139900.0,90.6583,90.8087,90.6395,90.7053,139900.0
2022-03-01 13:05:00,96.47,96.5,96.3,96.36,21750.0,90.6959,90.7241,90.5361,90.5925,21750.0
2022-03-01 13:10:00,96.37,96.37,96.12,96.19,27949.0,90.6019,90.6019,90.3669,90.4327,27949.0
2022-03-01 13:15:00,96.21,96.21,96.1,96.11,57878.0,90.4515,90.4515,90.3481,90.3575,57878.0
2022-03-01 13:20:00,96.1,96.17,96.0,96.01,139087.0,90.3481,90.4139,90.254,90.2634,139087.0
2022-03-01 13:25:00,95.99,96.01,95.85,95.85,25140.0,90.2446,90.2634,90.113,90.113,25140.0
2022-03-01 13:30:00,95.85,95.98,95.84,95.89,35881.0,90.113,90.2352,90.1036,90.1506,35881.0
2022-03-01 13:35:00,95.89,96.06,95.83,96.06,20122.0,90.1506,90.3104,90.0942,90.3104,20122.0
2022-03-01 13:40:00,96.05,96.06,95.92,95.97,40590.0,90.301,90.3104,90.1788,90.2258,40590.0
2022-03-01 13:45:00,95.95,96.09,95.86,95.92,24736.0,90.207,90.3387,90.1224,90.1788,24736.0
2022-03-01 13:50:00,95.91,96.03,95.9,96.01,75994.0,90.1694,90.2822,90.16,90.2634,75994.0
2022-03-01 13:55:00,95.96,96.07,95.95,96.01,57718.0,90.2164,90.3198,90.207,90.2634,57718.0
2022-03-01 14:00:00,96.03,96.04,95.88,95.99,41894.0,90.2822,90.2916,90.1412,90.2446,41894.0
2022-03-01 14:05:00,95.97,96.04,95.92,95.93,23350.0,90.2258,90.2916,90.1788,90.1882,23350.0
2022-03-01 14:10:00,95.95,95.96,95.83,95.9,23684.0,90.207,90.2164,90.0942,90.16,23684.0
2022-03-01 14:15:00,95.9,96.06,95.76,96.06,56403.0,90.16,90.3104,90.0284,90.3104,56403.0
2022-03-01 14:20:00,96.05,96.25,95.99,96.22,31982.0,90.301,90.4891,90.2446,90.4609,31982.0
2022-03-01 14:25:00,96.24,96.29,96.19,96.26,41229.0,90.4797,90.5267,90.4327,90.4985,41229.0
2022-03-01 14:30:00,96.25,96.29,96.18,96.22,45895.0,90.4891,90.5267,90.4233,90.4609,45895.0
2022-03-01 14:35:00,96.23,96.45,96.23,96.44,20627.0,90.4703,90.6771,90.4703,90.6677,20627.0
2022-03-01 14:40:00,96.42,96.46,96.37,96.42,19811.0,90.6489,90.6865,90.6019,90.6489,19811.0
2022-03-01 14:45:00,96.43,96.44,96.23,96.27,54450.0,90.6583,90.6677,90.4703,90.5079,54450.0
2022-03-01 14:50:00,96.26,96.26,96.1,96.11,57245.0,90.4985,90.4985,90.3481,90.3575,57245.0
2022-03-01 14:55:00,96.12,96.17,96.06,96.12,41206.0,90.3669,90.4139,90.3104,90.3669,41206.0
2022-03-01 15:00:00,96.12,96.45,96.08,96.45,64118.0,90.3669,90.6771,90.3292,90.6771,64118.0
2022-03-01 15:05:00,96.51,96.62,96.51,96.55,134067.0,90.7335,90.8369,90.7335,90.7711,134067.0
2022-03-01 15:10:00,96.57,96.57,96.35,96.41,36467.0,90.7899,90.7899,90.5831,90.6395,36467.0
2022-03-01 15:15:00,96.43,96.45,96.22,96.24,60345.0,90.6583,90.6771,90.4609,90.4797,60345.0
2022-03-01 15:20:00,96.25,96.28,96.15,96.26,48081.0,90.4891,90.5173,90.3951,90.4985,48081.0
2022-03-01 15:25:00,96.21,96.25,96.1,96.11,45321.0,90.4515,90.4891,90.3481,90.3575,45321.0
2022-03-01 15:30:00,96.1,96.18,95.97,96.14,245008.0,90.3481,90.4233,90.2258,90.3857,245008.0
2022-03-01 15:35:00,96.13,96.2,96.06,96.13,49283.0,90.3763,90.4421,90.3104,90.3763,49283.0
2022-03-01 15:40:00,96.11,96.21,95.94,95.96,71985.0,90.3575,90.4515,90.1976,90.2164,71985.0
2022-03-01 15:45:00,95.96,95.98,95.77,95.77,137029.0,90.2164,90.2352,90.0378,90.0378,137029.0
2022-03-01 15:50:00,95.77,96.12,95.7,96.08,135178.0,90.0378,90.3669,89.972,90.3292,135178.0
2022-03-01 15:55:00,96.08,96.31,96.0,96.29,104739.0,90.3292,90.5455,90.254,90.5267,104739.0
2022-03-02 09:30:00,96.78,96.82,96.59,96.63,49414.0,90.9874,91.025,90.8087,90.8463,49414.0
2022-03-02 09:35:00,96.65,96.66,96.56,96.62,23439.0,90.8651,90.8745,90.7805,90.8369,23439.0
2022-03-02 09:40:00,96.6,96.95,96.59,96.89,87942.0,90.8181,91.1472,90.8087,91.0908,87942.0
2022-03-02 09:45:00,96.91,97.04,96.83,97.0,43824.0,91.1096,91.2318,91.0344,91.1942,43824.0
2022-03-02 09:50:00,97.01,97.03,96.9,96.95,32415.0,91.2036,91.2224,91.1002,91.1472,32415.0
2022-03-02 09:55:00,96.99,97.02,96.75,96.85,98470.0,91.1848,91.213,90.9591,91.0532,98470.0
2022-03-02 10:00:00,96.87,97.0,96.87,97.0,16378.0,91.072,91.1942,91.072,91.1942,16378.0
2022-03-02 10:05:00,97.0,97.02,96.47,96.54,88125.0,91.1942,91.213,90.6959,90.7617,88125.0
2022-03-02 10:10:00,96.54,96.62,96.44,96.47,25975.0,90.7617,90.8369,90.6677,90.6959,25975.0
2022-03-02 10:15:00,96.47,96.58,96.44,96.56,34655.0,90.6959,90.7993,90.6677,90.7805,34655.0
2022-03-02 10:20:00,96.55,96.7,96.52,96.54,26051.0,90.7711,90.9121,90.7429,90.7617,26051.0
2022-03-02 10:25:00,96.56,97.06,96.41,96.96,91297.0,90.7805,91.2506,90.6395,91.1566,91297.0
2022-03-02 10:30:00,96.95,97.07,96.73,96.81,95985.0,91.1472,91.26,90.9403,91.0156,95985.0
2022-03-02 10:35:00,96.82,97.11,96.77,97.04,79044.0,91.025,91.2976,90.9779,91.2318,79044.0
2022-03-02 10:40:00,97.04,97.08,96.88,96.94,30708.0,91.2318,91.2694,91.0814,91.1378,30708.0
2022-03-02 10:45:00,96.94,97.0,96.77,96.96,59812.0,91.1378,91.1942,90.9779,91.1566,59812.0
2022-03-02 10:50:00,96.97,97.02,96.69,96.71,50873.0,91.166,91.213,90.9027,90.9215,50873.0
2022-03-02 10:55:00,96.7,96.94,96.7,96.88,26251.0,90.9121,91.1378,90.9121,91.0814,26251.0
2022-03-02 11:00:00,96.89,97.3,96.72,97.25,63396.0,91.0908,91.4762,90.9309,91.4292,63396.0
2022-03-02 11:05:00,97.23,97.45,97.1,97.37,665739.0,91.4104,91.6172,91.2882,91.542,665739.0
2022-03-02 11:10:00,97.37,97.46,97.3,97.44,69220.0,91.542,91.6267,91.4762,91.6078,69220.0
2022-03-02 11:15:00,97.45,97.5,97.38,97.4,116610.0,91.6172,91.6643,91.5514,91.5702,116610.0
2022-03-02 11:20:00,97.41,97.44,97.24,97.35,117325.0,91.5796,91.6078,91.4198,91.5232,117325.0
2022-03-02 11:25:00,97.36,97.58,97.36,97.4,101278.0,91.5326,91.7395,91.5326,91.5702,101278.0
2022-03-02 11:30:00,97.4,97.74,97.4,97.59,79968.0,91.5702,91.8899,91.5702,91.7489,79968.0
2022-03-02 11:35:00,97.58,97.6,97.36,97.46,51367.0,91.7395,91.7583,91.5326,91.6267,51367.0
2022-03-02 11:40:00,97.44,97.51,97.24,97.25,73630.0,91.6078,91.6737,91.4198,91.4292,73630.0
2022-03-02 11:45:00,97.24,97.43,97.24,97.29,142620.0,91.4198,91.5984,91.4198,91.4668,142620.0
2022-03-02 11:50:00,97.29,97.4,97.27,97.34,70486.0,91.4668,91.5702,91.448,91.5138,70486.0
2022-03-02 11:55:00,97.34,97.45,97.33,97.43,62958.0,91.5138,91.6172,91.5044,91.5984,62958.0
2022-03-02 12:00:00,97.42,97.48,97.36,97.42,39486.0,91.589,91.6455,91.5326,91.589,39486.0
2022-03-02 12:05:00,97.4,97.46,97.29,97.44,83853.0,91.5702,91.6267,91.4668,91.6078,83853.0
2022-03-02 12:10:00,97.44,97.58,97.44,97.52,105304.0,91.6078,91.7395,91.6078,91.6831,105304.0
2022-03-02 12:15:00,97.54,97.58,97.46,97.5,13179.0,91.7019,91.7395,91.6267,91.6643,13179.0
2022-03-02 12:20:00,97.49,97.53,97.4,97.42,11328.0,91.6549,91.6925,91.5702,91.589,11328.0
2022-03-02 12:25:00,97.41,97.49,97.32,97.46,25147.0,91.5796,91.6549,91.495,91.6267,25147.0
2022-03-02 12:30:00,97.47,97.55,97.45,97.52,17523.0,91.6361,91.7113,91.6172,91.6831,17523.0
2022-03-02 12:35:00,97.52,97.57,97.48,97.56,21574.0,91.6831,91.7301,91.6455,91.7207,21574.0
2022-03-02 12:40:00,97.55,97.57,97.48,97.53,80126.0,91.7113,91.7301,91.6455,91.6925,80126.0
2022-03-02 12:45:00,97.54,97.56,97.47,97.53,60967.0,91.7019,91.7207,91.6361,91.6925,60967.0
2022-03-02 12:50:00,97.53,97.54,97.39,97.52,11335.0,91.6925,91.7019,91.5608,91.6831,11335.0
2022-03-02 12:55:00,97.51,97.54,97.44,97.53,19383.0,91.6737,91.7019,91.6078,91.6925,19383.0
2022-03-02 13:00:00,97.55,97.71,97.55,97.7,12017.0,91.7113,91.8617,91.7113,91.8523,12017.0
2022-03-02 13:05:00,97.71,97.8,97.71,97.77,28488.0,91.8617,91.9463,91.8617,91.9181,28488.0
2022-03-02 13:10:00,97.77,97.86,97.76,97.82,19308.0,91.9181,92.0027,91.9087,91.9651,19308.0
2022-03-02 13:15:00,97.82,97.84,97.74,97.75,26669.0,91.9651,91.9839,91.8899,91.8993,26669.0
2022-03-02 13:20:00,97.76,97.82,97.72,97.72,15055.0,91.9087,91.9651,91.8711,91.8711,15055.0
2022-03-02 13:25:00,97.72,97.77,97.71,97.72,19005.0,91.8711,91.9181,91.8617,91.8711,19005.0
2022-03-02 13:30:00,97.74,97.88,97.74,97.85,11959.0,91.8899,92.0215,91.8899,91.9933,11959.0
2022-03-02 13:35:00,97.81,97.87,97.8,97.86,47951.0,91.9557,92.0121,91.9463,92.0027,47951.0
2022-03-02 13:40:00,97.85,97.85,97.74,97.82,35812.0,91.9933,91.9933,91.8899,91.9651,35812.0
2022-03-02 13:45:00,97.83,97.83,97.66,97.69,94671.0,91.9745,91.9745,91.8147,91.8429,94671.0
2022-03-02 13:50:00,97.7,97.78,97.7,97.78,32748.0,91.8523,91.9275,91.8523,91.9275,32748.0
2022-03-02 13:55:00,97.78,97.82,97.71,97.76,52189.0,91.9275,91.9651,91.8617,91.9087,52189.0
2022-03-02 14:00:00,97.78,97.84,97.72,97.84,15576.0,91.9275,91.9839,91.8711,91.9839,15576.0
2022-03-02 14:05:00,97.84,97.91,97.82,97.84,57537.0,91.9839,92.0497,91.9651,91.9839,57537.0
2022-03-02 14:10:00,97.84,97.89,97.82,97.82,30390.0,91.9839,92.0309,91.9651,91.9651,30390.0
2022-03-02 14:15:00,97.83,97.84,97.8,97.82,40859.0,91.9745,91.9839,91.9463,91.9651,40859.0
2022-03-02 14:20:00,97.84,97.89,97.7,97.7,66086.0,91.9839,92.0309,91.8523,91.8523,66086.0
2022-03-02 14:25:00,97.71,97.71,97.59,97.68,11638.0,91.8617,91.8617,91.7489,91.8335,11638.0
2022-03-02 14:30:00,97.69,97.69,97.6,97.67,21878.0,91.8429,91.8429,91.7583,91.8241,21878.0
2022-03-02 14:35:00,97.67,97.73,97.67,97.71,14558.0,91.8241,91.8805,91.8241,91.8617,14558.0
2022-03-02 14:40:00,97.71,97.8,97.71,97.8,17214.0,91.8617,91.9463,91.8617,91.9463,17214.0
2022-03-02 14:45:00,97.81,97.81,97.67,97.74,19758.0,91.9557,91.9557,91.8241,91.8899,19758.0
2022-03-02 14:50:00,97.75,97.83,97.58,97.6,26084.0,91.8993,91.9745,91.7395,91.7583,26084.0
2022-03-02 14:55:00,97.61,97.65,97.51,97.57,18651.0,91.7677,91.8053,91.6737,91.7301,18651.0
2022-03-02 15:00:00,97.56,97.76,97.55,97.72,16610.0,91.7207,91.9087,91.7113,91.8711,16610.0
2022-03-02 15:05:00,97.72,97.76,97.64,97.7,34149.0,91.8711,91.9087,91.7959,91.8523,34149.0
2022-03-02 15:10:00,97.66,97.71,97.54,97.57,28494.0,91.8147,91.8617,91.7019,91.7301,28494.0
2022-03-02 15:15:00,97.56,97.64,97.5,97.64,27476.0,91.7207,91.7959,91.6643,91.7959,27476.0
2022-03-02 15:20:00,97.6,97.68,97.52,97.62,27371.0,91.7583,91.8335,91.6831,91.7771,27371.0
2022-03-02 15:25:00,97.63,97.74,97.58,97.71,57989.0,91.7865,91.8899,91.7395,91.8617,57989.0
2022-03-02 15:30:00,97.72,97.84,97.7,97.79,191364.0,91.8711,91.9839,91.8523,91.9369,191364.0
2022-03-02 15:35:00,97.8,97.83,97.75,97.75,157106.0,91.9463,91.9745,91.8993,91.8993,157106.0
2022-03-02 15:40:00,97.75,97.81,97.7,97.75,206295.0,91.8993,91.9557,91.8523,91.8993,206295.0
2022-03-02 15:45:00,97.76,97.89,97.76,97.84,236171.0,91.9087,92.0309,91.9087,91.9839,236171.0
2022-03-02 15:50:00,97.84,97.92,97.76,97.86,281283.0,91.9839,92.0591,91.9087,92.0027,281283.0
2022-03-02 15:55:00,97.85,97.85,97.63,97.64,344385.0,91.9933,91.9933,91.7865,91.7959,344385.0
2022-03-03 09:30:00,97.86,97.94,97.74,97.77,183157.0,92.0027,92.0779,91.8899,91.9181,183157.0
2022-03-03 09:35:00,97.77,97.79,97.63,97.76,227577.0,91.9181,91.9369,91.7865,91.9087,227577.0
2022-03-03 09:40:00,97.73,97.81,97.68,97.74,60448.0,91.8805,91.9557,91.8335,91.8899,60448.0
2022-03-03 09:45:00,97.73,97.89,97.53,97.56,148427.0,91.8805,92.0309,91.6925,91.7207,148427.0
2022-03-03 09:50:00,97.56,97.64,97.44,97.52,103144.0,91.7207,91.7959,91.6078,91.6831,103144.0
2022-03-03 09:55:00,97.51,97.66,97.48,97.62,70452.0,91.6737,91.8147,91.6455,91.7771,70452.0
2022-03-03 10:00:00,97.62,97.72,97.53,97.53,36549.0,91.7771,91.8711,91.6925,91.6925,36549.0
2022-03-03 10:05:00,97.5,97.53,97.36,97.45,80816.0,91.6643,91.6925,91.5326,91.6172,80816.0
2022-03-03 10:10:00,97.46,97.5,97.35,97.45,72680.0,91.6267,91.6643,91.5232,91.6172,72680.0
2022-03-03 10:15:00,97.41,97.41,97.26,97.31,38288.0,91.5796,91.5796,91.4386,91.4856,38288.0
2022-03-03 10:20:00,97.3,97.32,97.08,97.11,38170.0,91.4762,91.495,91.2694,91.2976,38170.0
2022-03-03 10:25:00,97.11,97.19,97.05,97.15,36239.0,91.2976,91.3728,91.2412,91.3352,36239.0
2022-03-03 10:30:00,97.14,97.25,97.09,97.11,22441.0,91.3258,91.4292,91.2788,91.2976,22441.0
2022-03-03 10:35:00,97.1,97.16,96.89,96.9,20561.0,91.2882,91.3446,91.0908,91.1002,20561.0
2022-03-03 10:40:00,96.91,96.96,96.77,96.77,40241.0,91.1096,91.1566,90.9779,90.9779,40241.0
2022-03-03 10:45:00,96.81,96.86,96.74,96.83,22761.0,91.0156,91.0626,90.9497,91.0344,22761.0
2022-03-03 10:50:00,96.82,96.83,96.67,96.68,62746.0,91.025,91.0344,90.8839,90.8933,62746.0
2022-03-03 10:55:00,96.68,96.7,96.55,96.55,92112.0,90.8933,90.9121,90.7711,90.7711,92112.0
2022-03-03 11:00:00,96.56,96.64,96.55,96.61,94887.0,90.7805,90.8557,90.7711,90.8275,94887.0
2022-03-03 11:05:00,96.61,96.65,96.48,96.61,22476.0,90.8275,90.8651,90.7053,90.8275,22476.0
2022-03-03 11:10:00,96.57,96.61,96.38,96.39,17731.0,90.7899,90.8275,90.6113,90.6207,17731.0
2022-03-03 11:15:00,96.37,96.5,96.3,96.48,52811.0,90.6019,90.7241,90.5361,90.7053,52811.0
2022-03-03 11:20:00,96.52,96.7,96.51,96.68,19337.0,90.7429,90.9121,90.7335,90.8933,19337.0
2022-03-03 11:25:00,96.66,96.78,96.65,96.67,24120.0,90.8745,90.9874,90.8651,90.8839,24120.0
2022-03-03 11:30:00,96.66,96.71,96.59,96.7,28273.0,90.8745,90.9215,90.8087,90.9121,28273.0
2022-03-03 11:35:00,96.69,96.71,96.49,96.59,37441.0,90.9027,90.9215,90.7147,90.8087,37441.0
2022-03-03 11:40:00,96.6,96.8,96.57,96.76,33342.0,90.8181,91.0062,90.7899,90.9685,33342.0
2022-03-03 11:45:00,96.75,96.77,96.64,96.67,37714.0,90.9591,90.9779,90.8557,90.8839,37714.0
2022-03-03 11:50:00,96.69,96.76,96.62,96.7,36090.0,90.9027,90.9685,90.8369,90.9121,36090.0
2022-03-03 11:55:00,96.69,96.86,96.5,96.75,68602.0,90.9027,91.0626,90.7241,90.9591,68602.0
2022-03-03 12:00:00,96.74,96.82,96.69,96.79,22078.0,90.9497,91.025,90.9027,90.9968,22078.0
2022-03-03 12:05:00,96.79,96.88,96.73,96.88,17858.0,90.9968,91.0814,90.9403,91.0814,17858.0
2022-03-03 12:10:00,96.86,96.95,96.82,96.89,12787.0,91.0626,91.1472,91.025,91.0908,12787.0
2022-03-03 12:15:00,96.89,96.92,96.83,96.85,8752.0,91.0908,91.119,91.0344,91.0532,8752.0
2022-03-03 12:20:00,96.84,96.85,96.72,96.73,28958.0,91.0438,91.0532,90.9309,90.9403,28958.0
2022-03-03 12:25:00,96.74,96.74,96.55,96.56,28201.0,90.9497,90.9497,90.7711,90.7805,28201.0
2022-03-03 12:30:00,96.6,97.32,96.57,97.21,199843.0,90.8181,91.495,90.7899,91.3916,199843.0
2022-03-03 12:35:00,97.18,97.36,96.98,97.01,65480.0,91.3634,91.5326,91.1754,91.2036,65480.0
2022-03-03 12:40:00,97.0,97.01,96.86,97.01,68515.0,91.1942,91.2036,91.0626,91.2036,68515.0
2022-03-03 12:45:00,97.0,97.06,96.86,97.01,29464.0,91.1942,91.2506,91.0626,91.2036,29464.0
2022-03-03 12:50:00,96.99,97.02,96.9,97.0,34835.0,91.1848,91.213,91.1002,91.1942,34835.0
2022-03-03 12:55:00,96.97,97.12,96.95,97.05,39365.0,91.166,91.307,91.1472,91.2412,39365.0
2022-03-03 13:00:00,97.06,97.15,96.97,97.12,39426.0,91.2506,91.3352,91.166,91.307,39426.0
2022-03-03 13:05:00,97.11,97.22,97.05,97.07,24953.0,91.2976,91.401,91.2412,91.26,24953.0
2022-03-03 13:10:00,97.04,97.18,97.03,97.15,8985.0,91.2318,91.3634,91.2224,91.3352,8985.0
2022-03-03 13:15:00,97.15,97.29,97.15,97.24,17840.0,91.3352,91.4668,91.3352,91.4198,17840.0
2022-03-03 13:20:00,97.23,97.26,97.19,97.25,9349.0,91.4104,91.4386,91.3728,91.4292,9349.0
2022-03-03 13:25:00,97.26,97.27,97.2,97.25,53290.0,91.4386,91.448,91.3822,91.4292,53290.0
2022-03-03 13:30:00,97.24,97.24,96.99,97.03,103492.0,91.4198,91.4198,91.1848,91.2224,103492.0
2022-03-03 13:35:00,97.06,97.11,97.03,97.05,11641.0,91.2506,91.2976,91.2224,91.2412,11641.0
2022-03-03 13:40:00,97.03,97.06,96.93,97.01,16874.0,91.2224,91.2506,91.1284,91.2036,16874.0
2022-03-03 13:45:00,97.02,97.06,96.94,97.05,20339.0,91.213,91.2506,91.1378,91.2412,20339.0
2022-03-03 13:50:00,97.06,97.12,97.04,97.07,29481.0,91.2506,91.307,91.2318,91.26,29481.0
2022-03-03 13:55:00,97.06,97.12,97.02,97.04,12467.0,91.2506,91.307,91.213,91.2318,12467.0
2022-03-03 14:00:00,97.02,97.14,97.02,97.04,21146.0,91.213,91.3258,91.213,91.2318,21146.0
2022-03-03 14:05:00,97.04,97.09,96.99,97.0,29700.0,91.2318,91.2788,91.1848,91.1942,29700.0
2022-03-03 14:10:00,97.01,97.27,96.94,97.24,58296.0,91.2036,91.448,91.1378,91.4198,58296.0
2022-03-03 14:15:00,97.24,97.26,97.18,97.2,28563.0,91.4198,91.4386,91.3634,91.3822,28563.0
2022-03-03 14:20:00,97.19,97.2,97.06,97.09,57931.0,91.3728,91.3822,91.2506,91.2788,57931.0
2022-03-03 14:25:00,97.09,97.17,97.09,97.14,26850.0,91.2788,91.354,91.2788,91.3258,26850.0
2022-03-03 14:30:00,97.14,97.14,97.01,97.05,31187.0,91.3258,91.3258,91.2036,91.2412,31187.0
2022-03-03 14:35:00,97.05,97.06,96.97,96.98,23511.0,91.2412,91.2506,91.166,91.1754,23511.0
2022-03-03 14:40:00,96.97,97.02,96.82,96.85,50020.0,91.166,91.213,91.025,91.0532,50020.0
2022-03-03 14:45:00,96.85,96.86,96.71,96.72,48908.0,91.0532,91.0626,90.9215,90.9309,48908.0
2022-03-03 14:50:00,96.72,96.74,96.59,96.64,68528.0,90.9309,90.9497,90.8087,90.8557,68528.0
2022-03-03 14:55:00,96.65,96.68,96.6,96.67,60857.0,90.8651,90.8933,90.8181,90.8839,60857.0
2022-03-03 15:00:00,96.67,96.67,96.44,96.45,113684.0,90.8839,90.8839,90.6677,90.6771,113684.0
2022-03-03 15:05:00,96.46,96.54,96.38,96.45,102091.0,90.6865,90.7617,90.6113,90.6771,102091.0
2022-03-03 15:10:00,96.44,96.49,96.41,96.47,56906.0,90.6677,90.7147,90.6395,90.6959,56906.0
2022-03-03 15:15:00,96.46,96.62,96.44,96.57,111847.0,90.6865,90.8369,90.6677,90.7899,111847.0
2022-03-03 15:20:00,96.55,96.61,96.48,96.54,54442.0,90.7711,90.8275,90.7053,90.7617,54442.0
2022-03-03 15:25:00,96.54,96.72,96.54,96.71,37180.0,90.7617,90.9309,90.7617,90.9215,37180.0
2022-03-03 15:30:00,96.71,96.71,96.44,96.46,100225.0,90.9215,90.9215,90.6677,90.6865,100225.0
2022-03-03 15:35:00,96.46,96.54,96.37,96.52,110006.0,90.6865,90.7617,90.6019,90.7429,110006.0
2022-03-03 15:40:00,96.51,96.52,96.35,96.36,88571.0,90.7335,90.7429,90.5831,90.5925,88571.0
2022-03-03 15:45:00,96.35,96.42,96.27,96.42,94105.0,90.5831,90.6489,90.5079,90.6489,94105.0
2022-03-03 15:50:00,96.41,96.6,96.31,96.54,101535.0,90.6395,90.8181,90.5455,90.7617,101535.0
2022-03-03 15:55:00,96.54,96.63,96.45,96.62,58175.0,90.7617,90.8463,90.6771,90.8369,58175.0
2022-03-04 09:30:00,95.24,95.37,95.18,95.26,122010.0,89.5395,89.6617,89.4831,89.5583,122010.0
2022-03-04 09:35:00,95.26,95.4,95.24,95.26,126506.0,89.5583,89.6899,89.5395,89.5583,126506.0
2022-03-04 09:40:00,95.27,95.27,95.06,95.1,53700.0,89.5677,89.5677,89.3703,89.4079,53700.0
2022-03-04 09:45:00,95.14,95.15,94.79,94.8,90066.0,89.4455,89.4549,89.1165,89.1259,90066.0
2022-03-04 09:50:00,94.78,95.01,94.76,94.91,25003.0,89.1071,89.3233,89.0883,89.2293,25003.0
2022-03-04 09:55:00,94.87,95.27,94.85,95.24,43093.0,89.1917,89.5677,89.1729,89.5395,43093.0
2022-03-04 10:00:00,95.22,95.35,95.1,95.17,24987.0,89.5207,89.6429,89.4079,89.4737,24987.0
2022-03-04 10:05:00,95.14,95.14,94.88,94.89,21476.0,89.4455,89.4455,89.2011,89.2105,21476.0
2022-03-04 10:10:00,94.89,94.9,94.7,94.7,12732.0,89.2105,89.2199,89.0318,89.0318,12732.0
2022-03-04 10:15:00,94.69,94.79,94.63,94.72,58301.0,89.0224,89.1165,88.966,89.0506,58301.0
2022-03-04 10:20:00,94.74,94.83,94.67,94.75,21299.0,89.0695,89.1541,89.0036,89.0789,21299.0
2022-03-04 10:25:00,94.78,94.88,94.72,94.83,20233.0,89.1071,89.2011,89.0506,89.1541,20233.0
2022-03-04 10:30:00,94.81,94.84,94.65,94.73,25442.0,89.1353,89.1635,88.9848,89.0601,25442.0
2022-03-04 10:35:00,94.74,94.99,94.74,94.83,42666.0,89.0695,89.3045,89.0695,89.1541,42666.0
2022-03-04 10:40:00,94.84,94.84,94.66,94.68,35211.0,89.1635,89.1635,88.9942,89.013,35211.0
2022-03-04 10:45:00,94.66,94.76,94.58,94.64,39426.0,88.9942,89.0883,88.919,88.9754,39426.0
2022-03-04 10:50:00,94.62,94.74,94.6,94.69,38253.0,88.9566,89.0695,88.9378,89.0224,38253.0
2022-03-04 10:55:00,94.64,94.66,94.54,94.56,37041.0,88.9754,88.9942,88.8814,88.9002,37041.0
2022-03-04 11:00:00,94.56,94.64,94.5,94.5,45660.0,88.9002,88.9754,88.8438,88.8438,45660.0
2022-03-04 11:05:00,94.51,94.56,94.45,94.51,23948.0,88.8532,88.9002,88.7968,88.8532,23948.0
2022-03-04 11:10:00,94.51,94.51,94.41,94.51,12016.0,88.8532,88.8532,88.7592,88.8532,12016.0
2022-03-04 11:15:00,94.5,94.69,94.48,94.64,37450.0,88.8438,89.0224,88.825,88.9754,37450.0
2022-03-04 11:20:00,94.62,94.67,94.51,94.65,16947.0,88.9566,89.0036,88.8532,88.9848,16947.0
2022-03-04 11:25:00,94.64,94.7,94.55,94.61,20862.0,88.9754,89.0318,88.8908,88.9472,20862.0
2022-03-04 11:30:00,94.6,94.64,94.42,94.48,26420.0,88.9378,88.9754,88.7686,88.825,26420.0
2022-03-04 11:35:00,94.49,94.74,94.35,94.7,23109.0,88.8344,89.0695,88.7028,89.0318,23109.0
2022-03-04 11:40:00,94.7,94.76,94.6,94.67,45857.0,89.0318,89.0883,88.9378,89.0036,45857.0
2022-03-04 11:45:00,94.68,94.75,94.64,94.72,20223.0,89.013,89.0789,88.9754,89.0506,20223.0
2022-03-04 11:50:00,94.72,94.72,94.63,94.64,32619.0,89.0506,89.0506,88.966,88.9754,32619.0
2022-03-04 11:55:00,94.64,94.67,94.58,94.62,21562.0,88.9754,89.0036,88.919,88.9566,21562.0
2022-03-04 12:00:00,94.63,94.63,94.51,94.6,8307.0,88.966,88.966,88.8532,88.9378,8307.0
2022-03-04 12:05:00,94.6,94.73,94.52,94.69,8770.0,88.9378,89.0601,88.8626,89.0224,8770.0
2022-03-04 12:10:00,94.7,95.02,94.69,95.0,26683.0,89.0318,89.3327,89.0224,89.3139,26683.0
2022-03-04 12:15:00,94.99,95.15,94.99,95.02,25040.0,89.3045,89.4549,89.3045,89.3327,25040.0
2022-03-04 12:20:00,95.03,95.05,94.89,94.91,18599.0,89.3421,89.3609,89.2105,89.2293,18599.0
2022-03-04 12:25:00,94.9,95.08,94.85,95.06,21006.0,89.2199,89.3891,89.1729,89.3703,21006.0
2022-03-04 12:30:00,95.06,95.11,95.0,95.01,17851.0,89.3703,89.4173,89.3139,89.3233,17851.0
2022-03-04 12:35:00,95.03,95.1,95.01,95.06,40536.0,89.3421,89.4079,89.3233,89.3703,40536.0
2022-03-04 12:40:00,95.08,95.11,94.89,94.91,28692.0,89.3891,89.4173,89.2105,89.2293,28692.0
2022-03-04 12:45:00,94.9,95.0,94.88,94.99,15261.0,89.2199,89.3139,89.2011,89.3045,15261.0
2022-03-04 12:50:00,95.0,95.12,94.96,95.06,14983.0,89.3139,89.4267,89.2763,89.3703,14983.0
2022-03-04 12:55:00,95.05,95.21,95.05,95.13,20910.0,89.3609,89.5113,89.3609,89.4361,20910.0
2022-03-04 13:00:00,95.14,95.34,95.14,95.34,26426.0,89.4455,89.6335,89.4455,89.6335,26426.0
2022-03-04 13:05:00,95.34,95.42,95.29,95.4,54137.0,89.6335,89.7088,89.5865,89.6899,54137.0
2022-03-04 13:10:00,95.41,95.41,95.28,95.28,12760.0,89.6994,89.6994,89.5771,89.5771,12760.0
2022-03-04 13:15:00,95.27,95.33,95.09,95.13,45836.0,89.5677,89.6241,89.3985,89.4361,45836.0
2022-03-04 13:20:00,95.14,95.25,95.11,95.11,53149.0,89.4455,89.5489,89.4173,89.4173,53149.0
2022-03-04 13:25:00,95.14,95.18,95.09,95.09,17955.0,89.4455,89.4831,89.3985,89.3985,17955.0
2022-03-04 13:30:00,95.1,95.2,95.1,95.15,11145.0,89.4079,89.5019,89.4079,89.4549,11145.0
2022-03-04 13:35:00,95.16,95.3,95.15,95.3,10617.0,89.4643,89.5959,89.4549,89.5959,10617.0
2022-03-04 13:40:00,95.29,95.29,95.0,95.02,21644.0,89.5865,89.5865,89.3139,89.3327,21644.0
2022-03-04 13:45:00,94.98,95.0,94.94,94.98,7888.0,89.2951,89.3139,89.2575,89.2951,7888.0
2022-03-04 13:50:00,95.0,95.06,94.98,95.04,17891.0,89.3139,89.3703,89.2951,89.3515,17891.0
2022-03-04 13:55:00,95.06,95.07,94.83,94.84,25580.0,89.3703,89.3797,89.1541,89.1635,25580.0
2022-03-04 14:00:00,94.86,94.93,94.71,94.81,43664.0,89.1823,89.2481,89.0412,89.1353,43664.0
2022-03-04 14:05:00,94.81,94.87,94.78,94.84,59063.0,89.1353,89.1917,89.1071,89.1635,59063.0
2022-03-04 14:10:00,94.85,94.85,94.72,94.74,20458.0,89.1729,89.1729,89.0506,89.0695,20458.0
2022-03-04 14:15:00,94.77,94.81,94.7,94.79,28415.0,89.0977,89.1353,89.0318,89.1165,28415.0
2022-03-04 14:20:00,94.8,95.02,94.78,94.99,51464.0,89.1259,89.3327,89.1071,89.3045,51464.0
2022-03-04 14:25:00,95.01,95.09,94.9,94.96,38523.0,89.3233,89.3985,89.2199,89.2763,38523.0
2022-03-04 14:30:00,94.97,95.06,94.91,95.02,28294.0,89.2857,89.3703,89.2293,89.3327,28294.0
2022-03-04 14:35:00,95.06,95.06,94.91,94.97,14890.0,89.3703,89.3703,89.2293,89.2857,14890.0
2022-03-04 14:40:00,94.98,94.98,94.77,94.78,20409.0,89.2951,89.2951,89.0977,89.1071,20409.0
2022-03-04 14:45:00,94.77,94.81,94.71,94.73,11414.0,89.0977,89.1353,89.0412,89.0601,11414.0
2022-03-04 14:50:00,94.75,94.84,94.68,94.73,27856.0,89.0789,89.1635,89.013,89.0601,27856.0
2022-03-04 14:55:00,94.76,94.77,94.53,94.54,42703.0,89.0883,89.0977,88.872,88.8814,42703.0
2022-03-04 15:00:00,94.54,94.81,94.54,94.73,41074.0,88.8814,89.1353,88.8814,89.0601,41074.0
2022-03-04 15:05:00,94.73,94.85,94.69,94.72,24474.0,89.0601,89.1729,89.0224,89.0506,24474.0
2022-03-04 15:10:00,94.73,94.83,94.63,94.64,23933.0,89.0601,89.1541,88.966,88.9754,23933.0
2022-03-04 15:15:00,94.68,94.78,94.64,94.67,29888.0,89.013,89.1071,88.9754,89.0036,29888.0
2022-03-04 15:20:00,94.67,94.76,94.58,94.72,68413.0,89.0036,89.0883,88.919,89.0506,68413.0
2022-03-04 15:25:00,94.72,94.95,94.69,94.84,57185.0,89.0506,89.2669,89.0224,89.1635,57185.0
2022-03-04 15:30:00,94.82,94.89,94.71,94.78,144700.0,89.1447,89.2105,89.0412,89.1071,144700.0
2022-03-04 15:35:00,94.8,94.85,94.62,94.7,108973.0,89.1259,89.1729,88.9566,89.0318,108973.0
2022-03-04 15:40:00,94.72,94.86,94.69,94.81,64122.0,89.0506,89.1823,89.0224,89.1353,64122.0
2022-03-04 15:45:00,94.8,94.94,94.69,94.74,112670.0,89.1259,89.2575,89.0224,89.0695,112670.0
2022-03-04 15:50:00,94.74,95.13,94.7,95.13,148477.0,89.0695,89.4361,89.0318,89.4361,148477.0
2022-03-04 15:55:00,95.11,95.29,95.11,95.22,116866.0,89.4173,89.5865,89.4173,89.5207,116866.0
2022-03-07 09:30:00,94.81,94.87,94.6,94.6,59227.0,89.1353,89.1917,88.9378,88.9378,59227.0
2022-03-07 09:35:00,94.6,94.69,94.49,94.61,37865.0,88.9378,89.0224,88.8344,88.9472,37865.0
2022-03-07 09:40:00,94.6,94.65,94.22,94.26,26395.0,88.9378,88.9848,88.5806,88.6182,26395.0
2022-03-07 09:45:00,94.25,94.4,94.15,94.23,50528.0,88.6088,88.7498,88.5148,88.59,50528.0
2022-03-07 09:50:00,94.23,94.38,94.21,94.38,32463.0,88.59,88.731,88.5712,88.731,32463.0
2022-03-07 09:55:00,94.37,94.51,94.13,94.13,58357.0,88.7216,88.8532,88.496,88.496,58357.0
2022-03-07 10:00:00,94.1,94.2,94.03,94.2,35429.0,88.4678,88.5618,88.4019,88.5618,35429.0
2022-03-07 10:05:00,94.14,94.29,94.11,94.21,21818.0,88.5054,88.6464,88.4772,88.5712,21818.0
2022-03-07 10:10:00,94.15,94.21,93.84,93.85,32887.0,88.5148,88.5712,88.2233,88.2327,32887.0
2022-03-07 10:15:00,93.86,93.96,93.85,93.85,23717.0,88.2421,88.3361,88.2327,88.2327,23717.0
2022-03-07 10:20:00,93.84,93.95,93.68,93.68,38325.0,88.2233,88.3267,88.0729,88.0729,38325.0
2022-03-07 10:25:00,93.66,93.73,93.61,93.63,46697.0,88.0541,88.1199,88.0071,88.0259,46697.0
2022-03-07 10:30:00,93.59,93.78,93.59,93.68,39052.0,87.9883,88.1669,87.9883,88.0729,39052.0
2022-03-07 10:35:00,93.69,93.81,93.65,93.73,19988.0,88.0823,88.1951,88.0447,88.1199,19988.0
2022-03-07 10:40:00,93.7,93.78,93.59,93.68,28361.0,88.0917,88.1669,87.9883,88.0729,28361.0
2022-03-07 10:45:00,93.64,93.74,93.53,93.61,38732.0,88.0353,88.1293,87.9319,88.0071,38732.0
2022-03-07 10:50:00,93.58,93.66,93.47,93.47,84544.0,87.9789,88.0541,87.8755,87.8755,84544.0
2022-03-07 10:55:00,93.47,93.58,93.41,93.53,22910.0,87.8755,87.9789,87.8191,87.9319,22910.0
2022-03-07 11:00:00,93.5,93.59,93.43,93.56,29160.0,87.9037,87.9883,87.8379,87.9601,29160.0
2022-03-07 11:05:00,93.56,93.76,93.56,93.74,35575.0,87.9601,88.1481,87.9601,88.1293,35575.0
2022-03-07 11:10:00,93.7,93.79,93.6,93.62,29054.0,88.0917,88.1763,87.9977,88.0165,29054.0
2022-03-07 11:15:00,93.62,93.87,93.6,93.79,28787.0,88.0165,88.2515,87.9977,88.1763,28787.0
2022-03-07 11:20:00,93.77,93.83,93.68,93.68,20993.0,88.1575,88.2139,88.0729,88.0729,20993.0
2022-03-07 11:25:00,93.68,93.75,93.64,93.64,14071.0,88.0729,88.1387,88.0353,88.0353,14071.0
2022-03-07 11:30:00,93.64,93.68,93.41,93.41,26568.0,88.0353,88.0729,87.8191,87.8191,26568.0
2022-03-07 11:35:00,93.44,93.44,93.3,93.3,37267.0,87.8473,87.8473,87.7156,87.7156,37267.0
2022-03-07 11:40:00,93.28,93.37,93.18,93.31,40331.0,87.6968,87.7815,87.6028,87.725,40331.0
2022-03-07 11:45:00,93.3,93.56,93.29,93.42,27075.0,87.7156,87.9601,87.7062,87.8285,27075.0
2022-03-07 11:50:00,93.4,93.44,93.33,93.33,21380.0,87.8097,87.8473,87.7438,87.7438,21380.0
2022-03-07 11:55:00,93.33,93.33,93.12,93.15,24360.0,87.7438,87.7438,87.5464,87.5746,24360.0
2022-03-07 12:00:00,93.14,93.17,92.99,93.08,32482.0,87.5652,87.5934,87.4242,87.5088,32482.0
2022-03-07 12:05:00,93.07,93.13,93.01,93.09,36150.0,87.4994,87.5558,87.443,87.5182,36150.0
2022-03-07 12:10:00,93.1,93.15,93.08,93.11,12200.0,87.5276,87.5746,87.5088,87.537,12200.0
2022-03-07 12:15:00,93.1,93.21,92.95,93.0,22482.0,87.5276,87.631,87.3866,87.4336,22482.0
2022-03-07 12:20:00,93.01,93.03,92.79,92.85,33431.0,87.443,87.4618,87.2362,87.2926,33431.0
2022-03-07 12:25:00,92.84,92.93,92.81,92.91,26000.0,87.2832,87.3678,87.255,87.349,26000.0
2022-03-07 12:30:00,92.9,92.93,92.81,92.87,35051.0,87.3396,87.3678,87.255,87.3114,35051.0
2022-03-07 12:35:00,92.88,92.97,92.8,92.86,17900.0,87.3208,87.4054,87.2456,87.302,17900.0
2022-03-07 12:40:00,92.88,92.99,92.86,92.92,13235.0,87.3208,87.4242,87.302,87.3584,13235.0
2022-03-07 12:45:00,92.92,93.11,92.9,93.09,33422.0,87.3584,87.537,87.3396,87.5182,33422.0
2022-03-07 12:50:00,93.05,93.25,92.96,92.98,58972.0,87.4806,87.6686,87.396,87.4148,58972.0
2022-03-07 12:55:00,92.99,93.01,92.87,92.95,25641.0,87.4242,87.443,87.3114,87.3866,25641.0
2022-03-07 13:00:00,92.92,93.19,92.92,93.1,23519.0,87.3584,87.6122,87.3584,87.5276,23519.0
2022-03-07 13:05:00,93.09,93.18,93.03,93.03,26142.0,87.5182,87.6028,87.4618,87.4618,26142.0
2022-03-07 13:10:00,93.04,93.04,92.84,92.86,31557.0,87.4712,87.4712,87.2832,87.302,31557.0
2022-03-07 13:15:00,92.87,92.88,92.72,92.74,138951.0,87.3114,87.3208,87.1704,87.1892,138951.0
2022-03-07 13:20:00,92.72,92.82,92.67,92.77,58113.0,87.1704,87.2644,87.1233,87.2174,58113.0
2022-03-07 13:25:00,92.79,92.93,92.79,92.88,28738.0,87.2362,87.3678,87.2362,87.3208,28738.0
2022-03-07 13:30:00,92.88,92.99,92.81,92.83,40980.0,87.3208,87.4242,87.255,87.2738,40980.0
2022-03-07 13:35:00,92.83,93.02,92.82,92.98,67366.0,87.2738,87.4524,87.2644,87.4148,67366.0
2022-03-07 13:40:00,92.95,93.09,92.91,92.95,24701.0,87.3866,87.5182,87.349,87.3866,24701.0
2022-03-07 13:45:00,92.92,92.98,92.84,92.87,21905.0,87.3584,87.4148,87.2832,87.3114,21905.0
2022-03-07 13:50:00,92.88,92.98,92.81,92.85,27309.0,87.3208,87.4148,87.255,87.2926,27309.0
2022-03-07 13:55:00,92.84,92.87,92.74,92.78,20405.0,87.2832,87.3114,87.1892,87.2268,20405.0
2022-03-07 14:00:00,92.78,92.87,92.69,92.7,17300.0,87.2268,87.3114,87.1422,87.1516,17300.0
2022-03-07 14:05:00,92.71,92.81,92.64,92.78,163658.0,87.161,87.255,87.0951,87.2268,163658.0
2022-03-07 14:10:00,92.77,92.95,92.77,92.9,31246.0,87.2174,87.3866,87.2174,87.3396,31246.0
2022-03-07 14:15:00,92.91,92.99,92.85,92.99,49460.0,87.349,87.4242,87.2926,87.4242,49460.0
2022-03-07 14:20:00,92.98,92.98,92.7,92.73,41694.0,87.4148,87.4148,87.1516,87.1798,41694.0
2022-03-07 14:25:00,92.73,92.82,92.71,92.74,17936.0,87.1798,87.2644,87.161,87.1892,17936.0
2022-03-07 14:30:00,92.73,92.77,92.64,92.66,17546.0,87.1798,87.2174,87.0951,87.1139,17546.0
2022-03-07 14:35:00,92.65,92.74,92.64,92.74,17961.0,87.1045,87.1892,87.0951,87.1892,17961.0
2022-03-07 14:40:00,92.76,92.76,92.52,92.57,78808.0,87.208,87.208,86.9823,87.0293,78808.0
2022-03-07 14:45:00,92.55,92.67,92.52,92.66,28768.0,87.0105,87.1233,86.9823,87.1139,28768.0
2022-03-07 14:50:00,92.66,92.68,92.49,92.49,30902.0,87.1139,87.1328,86.9541,86.9541,30902.0
2022-03-07 14:55:00,92.5,92.67,92.45,92.53,48276.0,86.9635,87.1233,86.9165,86.9917,48276.0
2022-03-07 15:00:00,92.52,92.59,92.44,92.5,27604.0,86.9823,87.0481,86.9071,86.9635,27604.0
2022-03-07 15:05:00,92.49,92.51,92.37,92.45,35000.0,86.9541,86.9729,86.8413,86.9165,35000.0
2022-03-07 15:10:00,92.45,92.49,92.32,92.35,52435.0,86.9165,86.9541,86.7943,86.8225,52435.0
2022-03-07 15:15:00,92.33,92.42,92.26,92.36,60909.0,86.8037,86.8883,86.7379,86.8319,60909.0
2022-03-07 15:20:00,92.36,92.49,92.36,92.41,48807.0,86.8319,86.9541,86.8319,86.8789,48807.0
2022-03-07 15:25:00,92.41,92.59,92.41,92.51,87392.0,86.8789,87.0481,86.8789,86.9729,87392.0
2022-03-07 15:30:00,92.5,92.5,92.32,92.36,48366.0,86.9635,86.9635,86.7943,86.8319,48366.0
2022-03-07 15:35:00,92.36,92.37,92.26,92.26,81425.0,86.8319,86.8413,86.7379,86.7379,81425.0
2022-03-07 15:40:00,92.27,92.59,92.25,92.58,124263.0,86.7473,87.0481,86.7285,87.0387,124263.0
2022-03-07 15:45:00,92.55,92.55,92.33,92.37,71295.0,87.0105,87.0105,86.8037,86.8413,71295.0
2022-03-07 15:50:00,92.37,92.48,92.27,92.29,165035.0,86.8413,86.9447,86.7473,86.7661,165035.0
2022-03-07 15:55:00,92.29,92.46,92.19,92.22,208289.0,86.7661,86.9259,86.6721,86.7003,208289.0
2022-03-08 09:30:00,92.57,92.63,92.28,92.31,67733.0,87.0293,87.0857,86.7567,86.7849,67733.0
2022-03-08 09:35:00,92.3,92.71,92.21,92.22,73992.0,86.7755,87.161,86.6909,86.7003,73992.0
2022-03-08 09:40:00,92.2,92.7,92.07,92.59,72046.0,86.6815,87.1516,86.5593,87.0481,72046.0
2022-03-08 09:45:00,92.58,92.72,92.39,92.44,76405.0,87.0387,87.1704,86.8601,86.9071,76405.0
2022-03-08 09:50:00,92.42,92.53,92.16,92.19,95429.0,86.8883,86.9917,86.6439,86.6721,95429.0
2022-03-08 09:55:00,92.19,92.29,92.11,92.22,39587.0,86.6721,86.7661,86.5969,86.7003,39587.0
2022-03-08 10:00:00,92.21,92.21,91.82,91.85,44610.0,86.6909,86.6909,86.3242,86.3524,44610.0
2022-03-08 10:05:00,91.84,91.89,91.67,91.69,38947.0,86.343,86.39,86.1832,86.202,38947.0
2022-03-08 10:10:00,91.67,91.88,91.67,91.84,32111.0,86.1832,86.3806,86.1832,86.343,32111.0
2022-03-08 10:15:00,91.83,92.29,91.83,92.28,85118.0,86.3336,86.7661,86.3336,86.7567,85118.0
2022-03-08 10:20:00,92.28,92.33,91.93,91.94,31951.0,86.7567,86.8037,86.4276,86.437,31951.0
2022-03-08 10:25:00,91.92,91.94,91.74,91.74,27214.0,86.4182,86.437,86.249,86.249,27214.0
2022-03-08 10:30:00,91.77,91.94,91.53,91.55,33783.0,86.2772,86.437,86.0516,86.0704,33783.0
2022-03-08 10:35:00,91.56,91.74,91.54,91.7,15300.0,86.0798,86.249,86.061,86.2114,15300.0
2022-03-08 10:40:00,91.7,91.9,91.65,91.88,39313.0,86.2114,86.3994,86.1644,86.3806,39313.0
2022-03-08 10:45:00,91.86,92.0,91.8,91.99,17770.0,86.3618,86.4935,86.3054,86.4841,17770.0
2022-03-08 10:50:00,91.95,92.22,91.79,92.19,23356.0,86.4464,86.7003,86.296,86.6721,23356.0
2022-03-08 10:55:00,92.17,92.33,92.06,92.3,28812.0,86.6533,86.8037,86.5499,86.7755,28812.0
2022-03-08 11:00:00,92.34,92.41,92.17,92.38,42291.0,86.8131,86.8789,86.6533,86.8507,42291.0
2022-03-08 11:05:00,92.38,92.38,92.01,92.1,40695.0,86.8507,86.8507,86.5029,86.5875,40695.0
2022-03-08 11:10:00,92.18,92.22,92.07,92.19,15300.0,86.6627,86.7003,86.5593,86.6721,15300.0
2022-03-08 11:15:00,92.2,92.23,92.02,92.18,39412.0,86.6815,86.7097,86.5123,86.6627,39412.0
2022-03-08 11:20:00,92.2,92.21,91.89,91.93,28455.0,86.6815,86.6909,86.39,86.4276,28455.0
2022-03-08 11:25:00,91.92,91.99,91.81,91.89,32928.0,86.4182,86.4841,86.3148,86.39,32928.0
2022-03-08 11:30:00,91.89,91.9,91.56,91.71,37668.0,86.39,86.3994,86.0798,86.2208,37668.0
2022-03-08 11:35:00,91.71,91.83,91.68,91.72,162471.0,86.2208,86.3336,86.1926,86.2302,162471.0
2022-03-08 11:40:00,91.75,91.85,91.63,91.74,33454.0,86.2584,86.3524,86.1456,86.249,33454.0
2022-03-08 11:45:00,91.75,92.14,91.74,92.08,28030.0,86.2584,86.6251,86.249,86.5687,28030.0
2022-03-08 11:50:00,92.08,92.23,92.04,92.21,16813.0,86.5687,86.7097,86.5311,86.6909,16813.0
2022-03-08 11:55:00,92.22,92.34,92.11,92.19,44490.0,86.7003,86.8131,86.5969,86.6721,44490.0
2022-03-08 12:00:00,92.21,92.56,92.14,92.51,49022.0,86.6909,87.0199,86.6251,86.9729,49022.0
2022-03-08 12:05:00,92.53,92.81,92.53,92.73,52266.0,86.9917,87.255,86.9917,87.1798,52266.0
2022-03-08 12:10:00,92.77,93.21,92.75,93.2,48522.0,87.2174,87.631,87.1986,87.6216,48522.0
2022-03-08 12:15:00,93.23,93.61,93.12,93.52,49949.0,87.6498,88.0071,87.5464,87.9225,49949.0
2022-03-08 12:20:00,93.54,93.64,93.15,93.22,60346.0,87.9413,88.0353,87.5746,87.6404,60346.0
2022-03-08 12:25:00,93.21,93.5,93.03,93.48,18538.0,87.631,87.9037,87.4618,87.8849,18538.0
2022-03-08 12:30:00,93.45,93.67,93.31,93.64,31656.0,87.8567,88.0635,87.725,88.0353,31656.0
2022-03-08 12:35:00,93.65,93.66,93.42,93.64,39653.0,88.0447,88.0541,87.8285,88.0353,39653.0
2022-03-08 12:40:00,93.65,93.7,93.46,93.66,70188.0,88.0447,88.0917,87.8661,88.0541,70188.0
2022-03-08 12:45:00,93.59,93.76,93.53,93.68,53497.0,87.9883,88.1481,87.9319,88.0729,53497.0
2022-03-08 12:50:00,93.68,93.81,93.43,93.8,34433.0,88.0729,88.1951,87.8379,88.1857,34433.0
2022-03-08 12:55:00,93.76,93.76,93.65,93.75,22825.0,88.1481,88.1481,88.0447,88.1387,22825.0
2022-03-08 13:00:00,93.77,94.0,93.77,93.97,20512.0,88.1575,88.3737,88.1575,88.3455,20512.0
2022-03-08 13:05:00,94.01,94.1,93.9,94.06,24273.0,88.3831,88.4678,88.2797,88.4302,24273.0
2022-03-08 13:10:00,94.08,94.12,93.88,93.89,38881.0,88.449,88.4866,88.2609,88.2703,38881.0
2022-03-08 13:15:00,93.9,94.02,93.87,93.97,21574.0,88.2797,88.3925,88.2515,88.3455,21574.0
2022-03-08 13:20:00,93.95,93.95,93.63,93.63,133996.0,88.3267,88.3267,88.0259,88.0259,133996.0
2022-03-08 13:25:00,93.63,93.63,93.34,93.35,23304.0,88.0259,88.0259,87.7532,87.7626,23304.0
2022-03-08 13:30:00,93.37,93.37,92.99,93.11,22572.0,87.7815,87.7815,87.4242,87.537,22572.0
2022-03-08 13:35:00,93.11,93.18,92.97,92.99,14968.0,87.537,87.6028,87.4054,87.4242,14968.0
2022-03-08 13:40:00,93.04,93.08,92.81,93.08,40016.0,87.4712,87.5088,87.255,87.5088,40016.0
2022-03-08 13:45:00,93.06,93.08,92.76,92.86,40043.0,87.49,87.5088,87.208,87.302,40043.0
2022-03-08 13:50:00,92.88,92.88,92.66,92.7,22970.0,87.3208,87.3208,87.1139,87.1516,22970.0
2022-03-08 13:55:00,92.68,92.72,92.54,92.57,77187.0,87.1328,87.1704,87.0011,87.0293,77187.0
2022-03-08 14:00:00,92.57,92.59,92.22,92.41,60524.0,87.0293,87.0481,86.7003,86.8789,60524.0
2022-03-08 14:05:00,92.39,92.69,92.33,92.6,42546.0,86.8601,87.1422,86.8037,87.0575,42546.0
2022-03-08 14:10:00,92.55,92.58,92.28,92.49,16179.0,87.0105,87.0387,86.7567,86.9541,16179.0
2022-03-08 14:15:00,92.49,92.59,92.38,92.47,12627.0,86.9541,87.0481,86.8507,86.9353,12627.0
2022-03-08 14:20:00,92.49,92.64,92.26,92.58,44593.0,86.9541,87.0951,86.7379,87.0387,44593.0
2022-03-08 14:25:00,92.53,92.84,92.5,92.81,17476.0,86.9917,87.2832,86.9635,87.255,17476.0
2022-03-08 14:30:00,92.79,92.87,92.56,92.63,25426.0,87.2362,87.3114,87.0199,87.0857,25426.0
2022-03-08 14:35:00,92.65,92.93,92.61,92.85,384634.0,87.1045,87.3678,87.0669,87.2926,384634.0
2022-03-08 14:40:00,92.84,92.9,92.71,92.89,8430.0,87.2832,87.3396,87.161,87.3302,8430.0
2022-03-08 14:45:00,92.93,93.14,92.92,93.11,25158.0,87.3678,87.5652,87.3584,87.537,25158.0
2022-03-08 14:50:00,93.1,93.15,92.9,92.9,93517.0,87.5276,87.5746,87.3396,87.3396,93517.0
2022-03-08 14:55:00,92.86,93.01,92.79,92.9,17813.0,87.302,87.443,87.2362,87.3396,17813.0
2022-03-08 15:00:00,92.89,93.29,92.86,93.23,43733.0,87.3302,87.7062,87.302,87.6498,43733.0
2022-03-08 15:05:00,93.21,93.24,93.09,93.16,57751.0,87.631,87.6592,87.5182,87.584,57751.0
2022-03-08 15:10:00,93.17,93.18,92.85,93.01,24806.0,87.5934,87.6028,87.2926,87.443,24806.0
2022-03-08 15:15:00,93.03,93.07,92.88,92.92,41115.0,87.4618,87.4994,87.3208,87.3584,41115.0
2022-03-08 15:20:00,92.92,92.92,92.74,92.84,41968.0,87.3584,87.3584,87.1892,87.2832,41968.0
2022-03-08 15:25:00,92.86,92.86,92.44,92.46,119077.0,87.302,87.302,86.9071,86.9259,119077.0
2022-03-08 15:30:00,92.48,92.51,92.18,92.22,81370.0,86.9447,86.9729,86.6627,86.7003,81370.0
2022-03-08 15:35:00,92.2,92.43,92.17,92.43,66405.0,86.6815,86.8977,86.6533,86.8977,66405.0
2022-03-08 15:40:00,92.43,92.52,92.2,92.22,68047.0,86.8977,86.9823,86.6815,86.7003,68047.0
2022-03-08 15:45:00,92.2,92.34,92.14,92.19,199865.0,86.6815,86.8131,86.6251,86.6721,199865.0
2022-03-08 15:50:00,92.16,92.53,92.16,92.26,165033.0,86.6439,86.9917,86.6439,86.7379,165033.0
2022-03-08 15:55:00,92.24,92.26,92.02,92.09,87308.0,86.7191,86.7379,86.5123,86.5781,87308.0
2022-03-09 09:30:00,94.11,94.25,93.98,94.05,166645.0,88.4772,88.6088,88.3549,88.4208,166645.0
2022-03-09 09:35:00,94.08,94.13,93.88,94.09,67829.0,88.449,88.496,88.2609,88.4584,67829.0
2022-03-09 09:40:00,94.12,94.27,94.02,94.03,79184.0,88.4866,88.6276,88.3925,88.4019,79184.0
2022-03-09 09:45:00,94.04,94.17,93.96,94.05,25237.0,88.4114,88.5336,88.3361,88.4208,25237.0
2022-03-09 09:50:00,94.06,94.1,93.7,93.79,48627.0,88.4302,88.4678,88.0917,88.1763,48627.0
2022-03-09 09:55:00,93.78,94.0,93.73,93.98,52627.0,88.1669,88.3737,88.1199,88.3549,52627.0
2022-03-09 10:00:00,93.99,94.33,93.95,94.23,33998.0,88.3643,88.684,88.3267,88.59,33998.0
2022-03-09 10:05:00,94.24,94.29,94.18,94.24,30983.0,88.5994,88.6464,88.543,88.5994,30983.0
2022-03-09 10:10:00,94.28,94.32,94.25,94.31,27215.0,88.637,88.6746,88.6088,88.6652,27215.0
2022-03-09 10:15:00,94.35,94.44,94.17,94.29,94267.0,88.7028,88.7874,88.5336,88.6464,94267.0
2022-03-09 10:20:00,94.29,94.4,94.25,94.39,17223.0,88.6464,88.7498,88.6088,88.7404,17223.0
2022-03-09 10:25:00,94.39,94.39,94.21,94.35,12856.0,88.7404,88.7404,88.5712,88.7028,12856.0
2022-03-09 10:30:00,94.36,94.39,94.25,94.38,27862.0,88.7122,88.7404,88.6088,88.731,27862.0
2022-03-09 10:35:00,94.39,94.53,94.37,94.48,19900.0,88.7404,88.872,88.7216,88.825,19900.0
2022-03-09 10:40:00,94.49,94.53,94.41,94.41,26654.0,88.8344,88.872,88.7592,88.7592,26654.0
2022-03-09 10:45:00,94.42,94.49,94.39,94.46,14539.0,88.7686,88.8344,88.7404,88.8062,14539.0
2022-03-09 10:50:00,94.48,94.54,94.38,94.45,12990.0,88.825,88.8814,88.731,88.7968,12990.0
2022-03-09 10:55:00,94.44,94.67,94.44,94.61,21476.0,88.7874,89.0036,88.7874,88.9472,21476.0
2022-03-09 11:00:00,94.62,94.62,94.43,94.43,28827.0,88.9566,88.9566,88.778,88.778,28827.0
2022-03-09 11:05:00,94.45,94.61,94.44,94.5,59741.0,88.7968,88.9472,88.7874,88.8438,59741.0
2022-03-09 11:10:00,94.49,94.49,94.34,94.37,23911.0,88.8344,88.8344,88.6934,88.7216,23911.0
2022-03-09 11:15:00,94.33,94.49,94.28,94.49,21106.0,88.684,88.8344,88.637,88.8344,21106.0
2022-03-09 11:20:00,94.49,94.58,94.48,94.53,44256.0,88.8344,88.919,88.825,88.872,44256.0
2022-03-09 11:25:00,94.5,94.55,94.47,94.48,36873.0,88.8438,88.8908,88.8156,88.825,36873.0
2022-03-09 11:30:00,94.49,94.76,94.47,94.76,27200.0,88.8344,89.0883,88.8156,89.0883,27200.0
2022-03-09 11:35:00,94.77,94.88,94.68,94.79,30603.0,89.0977,89.2011,89.013,89.1165,30603.0
2022-03-09 11:40:00,94.82,94.89,94.77,94.87,41740.0,89.1447,89.2105,89.0977,89.1917,41740.0
2022-03-09 11:45:00,94.84,94.91,94.8,94.91,24250.0,89.1635,89.2293,89.1259,89.2293,24250.0
2022-03-09 11:50:00,94.9,94.9,94.79,94.84,9744.0,89.2199,89.2199,89.1165,89.1635,9744.0
2022-03-09 11:55:00,94.85,94.96,94.84,94.94,23938.0,89.1729,89.2763,89.1635,89.2575,23938.0
2022-03-09 12:00:00,94.94,95.04,94.91,94.93,20688.0,89.2575,89.3515,89.2293,89.2481,20688.0
2022-03-09 12:05:00,94.94,94.96,94.88,94.91,11628.0,89.2575,89.2763,89.2011,89.2293,11628.0
2022-03-09 12:10:00,94.93,94.98,94.87,94.96,17995.0,89.2481,89.2951,89.1917,89.2763,17995.0
2022-03-09 12:15:00,94.97,95.0,94.93,94.95,7330.0,89.2857,89.3139,89.2481,89.2669,7330.0
2022-03-09 12:20:00,94.93,95.06,94.86,94.9,47783.0,89.2481,89.3703,89.1823,89.2199,47783.0
2022-03-09 12:25:00,94.91,95.0,94.85,94.97,13023.0,89.2293,89.3139,89.1729,89.2857,13023.0
2022-03-09 12:30:00,94.97,95.03,94.95,95.03,17308.0,89.2857,89.3421,89.2669,89.3421,17308.0
2022-03-09 12:35:00,95.04,95.21,95.04,95.18,27015.0,89.3515,89.5113,89.3515,89.4831,27015.0
2022-03-09 12:40:00,95.16,95.18,95.06,95.09,7075.0,89.4643,89.4831,89.3703,89.3985,7075.0
2022-03-09 12:45:00,95.08,95.17,95.04,95.16,7052.0,89.3891,89.4737,89.3515,89.4643,7052.0
2022-03-09 12:50:00,95.14,95.18,95.1,95.13,12480.0,89.4455,89.4831,89.4079,89.4361,12480.0
2022-03-09 12:55:00,95.11,95.16,95.08,95.13,6644.0,89.4173,89.4643,89.3891,89.4361,6644.0
2022-03-09 13:00:00,95.14,95.14,94.88,94.88,16873.0,89.4455,89.4455,89.2011,89.2011,16873.0
2022-03-09 13:05:00,94.88,94.97,94.87,94.95,60462.0,89.2011,89.2857,89.1917,89.2669,60462.0
2022-03-09 13:10:00,94.92,95.06,94.92,95.01,26928.0,89.2387,89.3703,89.2387,89.3233,26928.0
2022-03-09 13:15:00,95.03,95.1,94.98,94.98,23827.0,89.3421,89.4079,89.2951,89.2951,23827.0
2022-03-09 13:20:00,94.99,95.05,94.98,95.04,9782.0,89.3045,89.3609,89.2951,89.3515,9782.0
2022-03-09 13:25:00,95.05,95.08,95.0,95.06,10759.0,89.3609,89.3891,89.3139,89.3703,10759.0
2022-03-09 13:30:00,95.06,95.07,94.91,94.94,57415.0,89.3703,89.3797,89.2293,89.2575,57415.0
2022-03-09 13:35:00,94.93,94.98,94.86,94.91,57143.0,89.2481,89.2951,89.1823,89.2293,57143.0
2022-03-09 13:40:00,94.93,94.97,94.77,94.77,14641.0,89.2481,89.2857,89.0977,89.0977,14641.0
2022-03-09 13:45:00,94.79,94.8,94.64,94.68,67112.0,89.1165,89.1259,88.9754,89.013,67112.0
2022-03-09 13:50:00,94.66,94.8,94.63,94.73,21037.0,88.9942,89.1259,88.966,89.0601,21037.0
2022-03-09 13:55:00,94.74,94.75,94.69,94.72,9575.0,89.0695,89.0789,89.0224,89.0506,9575.0
2022-03-09 14:00:00,94.73,94.92,94.7,94.91,32654.0,89.0601,89.2387,89.0318,89.2293,32654.0
2022-03-09 14:05:00,94.89,94.93,94.8,94.82,10565.0,89.2105,89.2481,89.1259,89.1447,10565.0
2022-03-09 14:10:00,94.84,94.85,94.71,94.79,18619.0,89.1635,89.1729,89.0412,89.1165,18619.0
2022-03-09 14:15:00,94.79,94.86,94.7,94.79,17177.0,89.1165,89.1823,89.0318,89.1165,17177.0
2022-03-09 14:20:00,94.79,94.88,94.76,94.8,20236.0,89.1165,89.2011,89.0883,89.1259,20236.0
2022-03-09 14:25:00,94.78,94.84,94.76,94.81,17538.0,89.1071,89.1635,89.0883,89.1353,17538.0
2022-03-09 14:30:00,94.84,94.92,94.82,94.9,13421.0,89.1635,89.2387,89.1447,89.2199,13421.0
2022-03-09 14:35:00,94.89,94.96,94.87,94.91,13856.0,89.2105,89.2763,89.1917,89.2293,13856.0
2022-03-09 14:40:00,94.94,94.97,94.87,94.94,35382.0,89.2575,89.2857,89.1917,89.2575,35382.0
2022-03-09 14:45:00,94.95,94.98,94.82,94.87,21898.0,89.2669,89.2951,89.1447,89.1917,21898.0
2022-03-09 14:50:00,94.87,94.99,94.81,94.82,26336.0,89.1917,89.3045,89.1353,89.1447,26336.0
2022-03-09 14:55:00,94.81,94.93,94.8,94.86,17717.0,89.1353,89.2481,89.1259,89.1823,17717.0
2022-03-09 15:00:00,94.86,94.94,94.86,94.92,17801.0,89.1823,89.2575,89.1823,89.2387,17801.0
2022-03-09 15:05:00,94.93,95.11,94.92,95.11,19890.0,89.2481,89.4173,89.2387,89.4173,19890.0
2022-03-09 15:10:00,95.12,95.18,95.08,95.14,60039.0,89.4267,89.4831,89.3891,89.4455,60039.0
2022-03-09 15:15:00,95.16,95.18,95.05,95.13,39103.0,89.4643,89.4831,89.3609,89.4361,39103.0
2022-03-09 15:20:00,95.12,95.21,95.12,95.16,49019.0,89.4267,89.5113,89.4267,89.4643,49019.0
2022-03-09 15:25:00,95.15,95.17,95.1,95.16,33862.0,89.4549,89.4737,89.4079,89.4643,33862.0
2022-03-09 15:30:00,95.17,95.26,95.16,95.19,37303.0,89.4737,89.5583,89.4643,89.4925,37303.0
2022-03-09 15:35:00,95.18,95.22,95.06,95.06,26400.0,89.4831,89.5207,89.3703,89.3703,26400.0
2022-03-09 15:40:00,95.06,95.18,95.05,95.13,56097.0,89.3703,89.4831,89.3609,89.4361,56097.0
2022-03-09 15:45:00,95.12,95.18,94.92,94.97,185162.0,89.4267,89.4831,89.2387,89.2857,185162.0
2022-03-09 15:50:00,94.98,95.08,94.78,94.95,88267.0,89.2951,89.3891,89.1071,89.2669,88267.0
2022-03-09 15:55:00,94.93,94.94,94.74,94.93,45725.0,89.2481,89.2575,89.0695,89.2481,45725.0
2022-03-10 09:30:00,93.75,93.79,93.54,93.75,101853.0,88.1387,88.1763,87.9413,88.1387,101853.0
2022-03-10 09:35:00,93.75,93.75,93.52,93.53,112314.0,88.1387,88.1387,87.9225,87.9319,112314.0
2022-03-10 09:40:00,93.55,93.82,93.54,93.7,121778.0,87.9507,88.2045,87.9413,88.0917,121778.0
2022-03-10 09:45:00,93.7,93.78,93.64,93.66,36931.0,88.0917,88.1669,88.0353,88.0541,36931.0
2022-03-10 09:50:00,93.67,93.83,93.59,93.83,33655.0,88.0635,88.2139,87.9883,88.2139,33655.0
2022-03-10 09:55:00,93.8,94.24,93.8,94.13,13308.0,88.1857,88.5994,88.1857,88.496,13308.0
2022-03-10 10:00:00,94.17,94.17,93.88,93.91,32740.0,88.5336,88.5336,88.2609,88.2891,32740.0
2022-03-10 10:05:00,93.97,94.02,93.9,94.01,16886.0,88.3455,88.3925,88.2797,88.3831,16886.0
2022-03-10 10:10:00,94.0,94.1,93.91,94.06,16247.0,88.3737,88.4678,88.2891,88.4302,16247.0
2022-03-10 10:15:00,94.03,94.29,94.03,94.29,37860.0,88.4019,88.6464,88.4019,88.6464,37860.0
2022-03-10 10:20:00,94.26,94.27,93.96,94.02,31952.0,88.6182,88.6276,88.3361,88.3925,31952.0
2022-03-10 10:25:00,94.04,94.12,93.83,93.83,10648.0,88.4114,88.4866,88.2139,88.2139,10648.0
2022-03-10 10:30:00,93.84,93.89,93.63,93.63,15198.0,88.2233,88.2703,88.0259,88.0259,15198.0
2022-03-10 10:35:00,93.58,93.71,93.58,93.71,9647.0,87.9789,88.1011,87.9789,88.1011,9647.0
2022-03-10 10:40:00,93.71,93.8,93.7,93.72,9492.0,88.1011,88.1857,88.0917,88.1105,9492.0
2022-03-10 10:45:00,93.72,93.88,93.68,93.83,10909.0,88.1105,88.2609,88.0729,88.2139,10909.0
2022-03-10 10:50:00,93.83,93.83,93.58,93.59,9207.0,88.2139,88.2139,87.9789,87.9883,9207.0
2022-03-10 10:55:00,93.58,93.6,93.49,93.54,28049.0,87.9789,87.9977,87.8943,87.9413,28049.0
2022-03-10 11:00:00,93.48,93.5,93.39,93.43,18578.0,87.8849,87.9037,87.8003,87.8379,18578.0
2022-03-10 11:05:00,93.43,93.46,93.31,93.39,13212.0,87.8379,87.8661,87.725,87.8003,13212.0
2022-03-10 11:10:00,93.38,93.49,93.34,93.48,14233.0,87.7909,87.8943,87.7532,87.8849,14233.0
2022-03-10 11:15:00,93.47,93.47,93.36,93.41,8521.0,87.8755,87.8755,87.7721,87.8191,8521.0
2022-03-10 11:20:00,93.41,93.5,93.32,93.35,39107.0,87.8191,87.9037,87.7344,87.7626,39107.0
2022-03-10 11:25:00,93.35,93.36,93.21,93.31,31793.0,87.7626,87.7721,87.631,87.725,31793.0
2022-03-10 11:30:00,93.33,93.38,93.29,93.33,32817.0,87.7438,87.7909,87.7062,87.7438,32817.0
2022-03-10 11:35:00,93.33,93.41,93.26,93.28,21853.0,87.7438,87.8191,87.678,87.6968,21853.0
2022-03-10 11:40:00,93.29,93.39,93.27,93.38,20692.0,87.7062,87.8003,87.6874,87.7909,20692.0
2022-03-10 11:45:00,93.38,93.4,93.31,93.39,15182.0,87.7909,87.8097,87.725,87.8003,15182.0
2022-03-10 11:50:00,93.41,93.53,93.38,93.5,15168.0,87.8191,87.9319,87.7909,87.9037,15168.0
2022-03-10 11:55:00,93.49,93.58,93.46,93.56,12094.0,87.8943,87.9789,87.8661,87.9601,12094.0
2022-03-10 12:00:00,93.55,93.62,93.54,93.59,14121.0,87.9507,88.0165,87.9413,87.9883,14121.0
2022-03-10 12:05:00,93.59,93.65,93.51,93.53,12156.0,87.9883,88.0447,87.9131,87.9319,12156.0
2022-03-10 12:10:00,93.53,93.56,93.47,93.54,13304.0,87.9319,87.9601,87.8755,87.9413,13304.0
2022-03-10 12:15:00,93.53,93.57,93.49,93.54,12736.0,87.9319,87.9695,87.8943,87.9413,12736.0
2022-03-10 12:20:00,93.55,93.74,93.53,93.73,55828.0,87.9507,88.1293,87.9319,88.1199,55828.0
2022-03-10 12:25:00,93.73,93.76,93.67,93.7,56310.0,88.1199,88.1481,88.0635,88.0917,56310.0
2022-03-10 12:30:00,93.68,93.69,93.59,93.6,34870.0,88.0729,88.0823,87.9883,87.9977,34870.0
2022-03-10 12:35:00,93.59,93.6,93.49,93.5,18407.0,87.9883,87.9977,87.8943,87.9037,18407.0
2022-03-10 12:40:00,93.5,93.5,93.42,93.45,10000.0,87.9037,87.9037,87.8285,87.8567,10000.0
2022-03-10 12:45:00,93.44,93.51,93.43,93.5,7166.0,87.8473,87.9131,87.8379,87.9037,7166.0
2022-03-10 12:50:00,93.49,93.51,93.36,93.39,20880.0,87.8943,87.9131,87.7721,87.8003,20880.0
2022-03-10 12:55:00,93.4,93.43,93.37,93.4,12172.0,87.8097,87.8379,87.7815,87.8097,12172.0
2022-03-10 13:00:00,93.41,93.5,93.32,93.33,12577.0,87.8191,87.9037,87.7344,87.7438,12577.0
2022-03-10 13:05:00,93.33,93.43,93.31,93.4,7700.0,87.7438,87.8379,87.725,87.8097,7700.0
2022-03-10 13:10:00,93.4,93.52,93.38,93.44,13717.0,87.8097,87.9225,87.7909,87.8473,13717.0
2022-03-10 13:15:00,93.43,93.6,93.41,93.57,9915.0,87.8379,87.9977,87.8191,87.9695,9915.0
2022-03-10 13:20:00,93.57,93.62,93.51,93.58,7135.0,87.9695,88.0165,87.9131,87.9789,7135.0
2022-03-10 13:25:00,93.57,93.63,93.5,93.61,9210.0,87.9695,88.0259,87.9037,88.0071,9210.0
2022-03-10 13:30:00,93.58,93.68,93.54,93.66,10979.0,87.9789,88.0729,87.9413,88.0541,10979.0
2022-03-10 13:35:00,93.66,93.72,93.6,93.6,6415.0,88.0541,88.1105,87.9977,87.9977,6415.0
2022-03-10 13:40:00,93.62,93.66,93.56,93.6,8968.0,88.0165,88.0541,87.9601,87.9977,8968.0
2022-03-10 13:45:00,93.61,93.86,93.6,93.85,13714.0,88.0071,88.2421,87.9977,88.2327,13714.0
2022-03-10 13:50:00,93.85,93.87,93.77,93.8,6625.0,88.2327,88.2515,88.1575,88.1857,6625.0
2022-03-10 13:55:00,93.79,93.86,93.76,93.81,8754.0,88.1763,88.2421,88.1481,88.1951,8754.0
2022-03-10 14:00:00,93.81,94.11,93.78,94.09,40087.0,88.1951,88.4772,88.1669,88.4584,40087.0
2022-03-10 14:05:00,94.11,94.17,93.93,93.94,26127.0,88.4772,88.5336,88.3079,88.3173,26127.0
2022-03-10 14:10:00,93.94,93.99,93.91,93.97,10778.0,88.3173,88.3643,88.2891,88.3455,10778.0
2022-03-10 14:15:00,93.94,94.1,93.94,94.03,13088.0,88.3173,88.4678,88.3173,88.4019,13088.0
2022-03-10 14:20:00,94.04,94.07,93.95,93.95,11715.0,88.4114,88.4396,88.3267,88.3267,11715.0
2022-03-10 14:25:00,93.97,94.13,93.97,94.09,19767.0,88.3455,88.496,88.3455,88.4584,19767.0
2022-03-10 14:30:00,94.09,94.21,94.08,94.12,13541.0,88.4584,88.5712,88.449,88.4866,13541.0
2022-03-10 14:35:00,94.13,94.18,94.07,94.11,15595.0,88.496,88.543,88.4396,88.4772,15595.0
2022-03-10 14:40:00,94.12,94.16,94.0,94.02,11781.0,88.4866,88.5242,88.3737,88.3925,11781.0
2022-03-10 14:45:00,94.02,94.27,94.0,94.25,18007.0,88.3925,88.6276,88.3737,88.6088,18007.0
2022-03-10 14:50:00,94.29,94.32,94.21,94.22,10408.0,88.6464,88.6746,88.5712,88.5806,10408.0
2022-03-10 14:55:00,94.22,94.3,94.2,94.24,15226.0,88.5806,88.6558,88.5618,88.5994,15226.0
2022-03-10 15:00:00,94.24,94.25,94.03,94.04,26586.0,88.5994,88.6088,88.4019,88.4114,26586.0
2022-03-10 15:05:00,94.04,94.11,93.93,94.03,20007.0,88.4114,88.4772,88.3079,88.4019,20007.0
2022-03-10 15:10:00,94.03,94.16,93.99,94.13,20882.0,88.4019,88.5242,88.3643,88.496,20882.0
2022-03-10 15:15:00,94.13,94.19,94.07,94.11,46345.0,88.496,88.5524,88.4396,88.4772,46345.0
2022-03-10 15:20:00,94.1,94.16,93.92,93.97,47923.0,88.4678,88.5242,88.2985,88.3455,47923.0
2022-03-10 15:25:00,93.96,94.08,93.94,94.06,50269.0,88.3361,88.449,88.3173,88.4302,50269.0
2022-03-10 15:30:00,94.07,94.1,93.99,94.05,36928.0,88.4396,88.4678,88.3643,88.4208,36928.0
2022-03-10 15:35:00,94.04,94.08,93.89,93.97,32004.0,88.4114,88.449,88.2703,88.3455,32004.0
2022-03-10 15:40:00,93.97,94.12,93.97,94.01,49737.0,88.3455,88.4866,88.3455,88.3831,49737.0
2022-03-10 15:45:00,94.0,94.06,93.91,93.98,57544.0,88.3737,88.4302,88.2891,88.3549,57544.0
2022-03-10 15:50:00,93.98,94.24,93.97,94.17,255534.0,88.3549,88.5994,88.3455,88.5336,255534.0
2022-03-10 15:55:00,94.17,94.21,94.06,94.1,225656.0,88.5336,88.5712,88.4302,88.4678,225656.0
2022-03-11 09:30:00,94.72,94.84,94.68,94.7,132975.0,89.0506,89.1635,89.013,89.0318,132975.0
2022-03-11 09:35:00,94.71,94.78,94.54,94.54,81843.0,89.0412,89.1071,88.8814,88.8814,81843.0
2022-03-11 09:40:00,94.55,94.62,94.44,94.55,117678.0,88.8908,88.9566,88.7874,88.8908,117678.0
2022-03-11 09:45:00,94.54,94.68,94.54,94.6,43157.0,88.8814,89.013,88.8814,88.9378,43157.0
2022-03-11 09:50:00,94.59,94.67,94.37,94.38,23173.0,88.9284,89.0036,88.7216,88.731,23173.0
2022-03-11 09:55:00,94.38,94.39,94.28,94.36,13942.0,88.731,88.7404,88.637,88.7122,13942.0
2022-03-11 10:00:00,94.36,94.36,94.02,94.05,58648.0,88.7122,88.7122,88.3925,88.4208,58648.0
2022-03-11 10:05:00,94.06,94.19,93.95,93.96,25672.0,88.4302,88.5524,88.3267,88.3361,25672.0
2022-03-11 10:10:00,94.03,94.21,94.01,94.1,42741.0,88.4019,88.5712,88.3831,88.4678,42741.0
2022-03-11 10:15:00,94.08,94.14,94.02,94.05,9795.0,88.449,88.5054,88.3925,88.4208,9795.0
2022-03-11 10:20:00,94.05,94.06,93.93,93.95,16567.0,88.4208,88.4302,88.3079,88.3267,16567.0
2022-03-11 10:25:00,94.02,94.18,94.02,94.05,26936.0,88.3925,88.543,88.3925,88.4208,26936.0
2022-03-11 10:30:00,94.04,94.11,93.92,93.93,38328.0,88.4114,88.4772,88.2985,88.3079,38328.0
2022-03-11 10:35:00,93.95,94.1,93.95,94.06,6568.0,88.3267,88.4678,88.3267,88.4302,6568.0
2022-03-11 10:40:00,94.07,94.19,94.05,94.08,11301.0,88.4396,88.5524,88.4208,88.449,11301.0
2022-03-11 10:45:00,94.09,94.17,94.04,94.13,6079.0,88.4584,88.5336,88.4114,88.496,6079.0
2022-03-11 10:50:00,94.1,94.23,94.1,94.16,8309.0,88.4678,88.59,88.4678,88.5242,8309.0
2022-03-11 10:55:00,94.19,94.28,94.13,94.27,30468.0,88.5524,88.637,88.496,88.6276,30468.0
2022-03-11 11:00:00,94.27,94.27,94.12,94.13,18444.0,88.6276,88.6276,88.4866,88.496,18444.0
2022-03-11 11:05:00,94.14,94.14,93.95,94.01,7149.0,88.5054,88.5054,88.3267,88.3831,7149.0
2022-03-11 11:10:00,94.01,94.02,93.87,93.9,21243.0,88.3831,88.3925,88.2515,88.2797,21243.0
2022-03-11 11:15:00,93.9,93.99,93.88,93.95,27339.0,88.2797,88.3643,88.2609,88.3267,27339.0
2022-03-11 11:20:00,93.96,94.05,93.93,93.95,22762.0,88.3361,88.4208,88.3079,88.3267,22762.0
2022-03-11 11:25:00,93.97,93.98,93.82,93.85,44686.0,88.3455,88.3549,88.2045,88.2327,44686.0
2022-03-11 11:30:00,93.83,93.85,93.66,93.67,12565.0,88.2139,88.2327,88.0541,88.0635,12565.0
2022-03-11 11:35:00,93.68,93.78,93.66,93.75,9524.0,88.0729,88.1669,88.0541,88.1387,9524.0
2022-03-11 11:40:00,93.77,93.77,93.54,93.73,39370.0,88.1575,88.1575,87.9413,88.1199,39370.0
2022-03-11 11:45:00,93.72,93.8,93.68,93.73,10438.0,88.1105,88.1857,88.0729,88.1199,10438.0
2022-03-11 11:50:00,93.69,93.74,93.61,93.68,8122.0,88.0823,88.1293,88.0071,88.0729,8122.0
2022-03-11 11:55:00,93.7,93.72,93.62,93.66,7859.0,88.0917,88.1105,88.0165,88.0541,7859.0
2022-03-11 12:00:00,93.65,93.66,93.53,93.65,36215.0,88.0447,88.0541,87.9319,88.0447,36215.0
2022-03-11 12:05:00,93.68,93.72,93.49,93.5,12802.0,88.0729,88.1105,87.8943,87.9037,12802.0
2022-03-11 12:10:00,93.5,93.63,93.5,93.55,11760.0,87.9037,88.0259,87.9037,87.9507,11760.0
2022-03-11 12:15:00,93.57,93.72,93.55,93.72,7166.0,87.9695,88.1105,87.9507,88.1105,7166.0
2022-03-11 12:20:00,93.71,93.76,93.6,93.62,38787.0,88.1011,88.1481,87.9977,88.0165,38787.0
2022-03-11 12:25:00,93.59,93.62,93.48,93.48,9573.0,87.9883,88.0165,87.8849,87.8849,9573.0
2022-03-11 12:30:00,93.5,93.54,93.47,93.51,5462.0,87.9037,87.9413,87.8755,87.9131,5462.0
2022-03-11 12:35:00,93.49,93.49,93.39,93.41,14311.0,87.8943,87.8943,87.8003,87.8191,14311.0
2022-03-11 12:40:00,93.4,93.53,93.4,93.53,7958.0,87.8097,87.9319,87.8097,87.9319,7958.0
2022-03-11 12:45:00,93.54,93.57,93.5,93.53,6835.0,87.9413,87.9695,87.9037,87.9319,6835.0
2022-03-11 12:50:00,93.52,93.58,93.52,93.57,9291.0,87.9225,87.9789,87.9225,87.9695,9291.0
2022-03-11 12:55:00,93.56,93.64,93.56,93.6,18045.0,87.9601,88.0353,87.9601,87.9977,18045.0
2022-03-11 13:00:00,93.6,93.69,93.56,93.64,28825.0,87.9977,88.0823,87.9601,88.0353,28825.0
2022-03-11 13:05:00,93.66,93.74,93.62,93.64,10774.0,88.0541,88.1293,88.0165,88.0353,10774.0
2022-03-11 13:10:00,93.66,93.68,93.61,93.62,5600.0,88.0541,88.0729,88.0071,88.0165,5600.0
2022-03-11 13:15:00,93.63,93.73,93.63,93.69,7112.0,88.0259,88.1199,88.0259,88.0823,7112.0
2022-03-11 13:20:00,93.73,93.8,93.72,93.8,8513.0,88.1199,88.1857,88.1105,88.1857,8513.0
2022-03-11 13:25:00,93.81,93.82,93.76,93.78,9242.0,88.1951,88.2045,88.1481,88.1669,9242.0
2022-03-11 13:30:00,93.8,93.81,93.73,93.77,40285.0,88.1857,88.1951,88.1199,88.1575,40285.0
2022-03-11 13:35:00,93.77,93.79,93.68,93.69,7583.0,88.1575,88.1763,88.0729,88.0823,7583.0
2022-03-11 13:40:00,93.69,93.72,93.67,93.7,25312.0,88.0823,88.1105,88.0635,88.0917,25312.0
2022-03-11 13:45:00,93.73,93.8,93.73,93.8,9599.0,88.1199,88.1857,88.1199,88.1857,9599.0
2022-03-11 13:50:00,93.82,93.83,93.55,93.55,36404.0,88.2045,88.2139,87.9507,87.9507,36404.0
2022-03-11 13:55:00,93.54,93.59,93.46,93.46,5898.0,87.9413,87.9883,87.8661,87.8661,5898.0
2022-03-11 14:00:00,93.46,93.52,93.41,93.52,9320.0,87.8661,87.9225,87.8191,87.9225,9320.0
2022-03-11 14:05:00,93.54,93.54,93.49,93.49,3900.0,87.9413,87.9413,87.8943,87.8943,3900.0
2022-03-11 14:10:00,93.49,93.53,93.46,93.51,9626.0,87.8943,87.9319,87.8661,87.9131,9626.0
2022-03-11 14:15:00,93.51,93.58,93.45,93.45,17227.0,87.9131,87.9789,87.8567,87.8567,17227.0
2022-03-11 14:20:00,93.45,93.49,93.41,93.48,3547.0,87.8567,87.8943,87.8191,87.8849,3547.0
2022-03-11 14:25:00,93.48,93.66,93.46,93.65,23123.0,87.8849,88.0541,87.8661,88.0447,23123.0
2022-03-11 14:30:00,93.64,93.65,93.55,93.56,12655.0,88.0353,88.0447,87.9507,87.9601,12655.0
2022-03-11 14:35:00,93.56,93.61,93.52,93.58,6998.0,87.9601,88.0071,87.9225,87.9789,6998.0
2022-03-11 14:40:00,93.55,93.55,93.44,93.44,5273.0,87.9507,87.9507,87.8473,87.8473,5273.0
2022-03-11 14:45:00,93.44,93.45,93.38,93.45,6900.0,87.8473,87.8567,87.7909,87.8567,6900.0
2022-03-11 14:50:00,93.44,93.44,93.25,93.32,15175.0,87.8473,87.8473,87.6686,87.7344,15175.0
2022-03-11 14:55:00,93.32,93.37,93.27,93.32,16604.0,87.7344,87.7815,87.6874,87.7344,16604.0
2022-03-11 15:00:00,93.3,93.34,93.26,93.27,7003.0,87.7156,87.7532,87.678,87.6874,7003.0
2022-03-11 15:05:00,93.27,93.34,93.19,93.22,15152.0,87.6874,87.7532,87.6122,87.6404,15152.0
2022-03-11 15:10:00,93.21,93.27,93.17,93.19,18761.0,87.631,87.6874,87.5934,87.6122,18761.0
2022-03-11 15:15:00,93.19,93.3,93.18,93.26,33200.0,87.6122,87.7156,87.6028,87.678,33200.0
2022-03-11 15:20:00,93.25,93.3,93.22,93.23,30174.0,87.6686,87.7156,87.6404,87.6498,30174.0
2022-03-11 15:25:00,93.21,93.25,93.13,93.14,35606.0,87.631,87.6686,87.5558,87.5652,35606.0
2022-03-11 15:30:00,93.13,93.13,92.97,92.98,65140.0,87.5558,87.5558,87.4054,87.4148,65140.0
2022-03-11 15:35:00,92.98,93.12,92.98,93.03,42606.0,87.4148,87.5464,87.4148,87.4618,42606.0
2022-03-11 15:40:00,93.03,93.1,92.96,93.01,51211.0,87.4618,87.5276,87.396,87.443,51211.0
2022-03-11 15:45:00,93.02,93.04,92.94,92.96,80445.0,87.4524,87.4712,87.3772,87.396,80445.0
2022-03-11 15:50:00,92.95,93.03,92.87,92.89,124584.0,87.3866,87.4618,87.3114,87.3302,124584.0
2022-03-11 15:55:00,92.91,93.0,92.75,92.83,108777.0,87.349,87.4336,87.1986,87.2738,108777.0
2022-03-14 09:30:00,93.18,93.34,92.98,92.98,62997.0,87.6028,87.7532,87.4148,87.4148,62997.0
2022-03-14 09:35:00,92.99,93.09,92.8,92.91,46909.0,87.4242,87.5182,87.2456,87.349,46909.0
2022-03-14 09:40:00,92.88,93.23,92.79,93.21,35469.0,87.3208,87.6498,87.2362,87.631,35469.0
2022-03-14 09:45:00,93.21,93.29,93.13,93.19,37626.0,87.631,87.7062,87.5558,87.6122,37626.0
2022-03-14 09:50:00,93.21,93.29,93.12,93.22,15685.0,87.631,87.7062,87.5464,87.6404,15685.0
2022-03-14 09:55:00,93.15,93.23,93.04,93.18,17083.0,87.5746,87.6498,87.4712,87.6028,17083.0
2022-03-14 10:00:00,93.18,93.32,93.05,93.15,29762.0,87.6028,87.7344,87.4806,87.5746,29762.0
2022-03-14 10:05:00,93.15,93.39,93.13,93.38,6206.0,87.5746,87.8003,87.5558,87.7909,6206.0
2022-03-14 10:10:00,93.37,93.55,93.36,93.52,10506.0,87.7815,87.9507,87.7721,87.9225,10506.0
2022-03-14 10:15:00,93.52,93.54,93.46,93.49,27413.0,87.9225,87.9413,87.8661,87.8943,27413.0
2022-03-14 10:20:00,93.49,93.61,93.47,93.6,28554.0,87.8943,88.0071,87.8755,87.9977,28554.0
2022-03-14 10:25:00,93.62,93.67,93.51,93.52,38868.0,88.0165,88.0635,87.9131,87.9225,38868.0
2022-03-14 10:30:00,93.53,93.53,93.36,93.42,163210.0,87.9319,87.9319,87.7721,87.8285,163210.0
2022-03-14 10:35:00,93.45,93.56,93.44,93.49,13588.0,87.8567,87.9601,87.8473,87.8943,13588.0
2022-03-14 10:40:00,93.54,93.59,93.47,93.48,20914.0,87.9413,87.9883,87.8755,87.8849,20914.0
2022-03-14 10:45:00,93.46,93.57,93.43,93.5,6554.0,87.8661,87.9695,87.8379,87.9037,6554.0
2022-03-14 10:50:00,93.49,93.73,93.47,93.7,37032.0,87.8943,88.1199,87.8755,88.0917,37032.0
2022-03-14 10:55:00,93.68,93.76,93.64,93.73,44470.0,88.0729,88.1481,88.0353,88.1199,44470.0
2022-03-14 11:00:00,93.77,93.78,93.66,93.69,8726.0,88.1575,88.1669,88.0541,88.0823,8726.0
2022-03-14 11:05:00,93.71,93.75,93.6,93.62,30882.0,88.1011,88.1387,87.9977,88.0165,30882.0
2022-03-14 11:10:00,93.64,93.64,93.5,93.52,3957.0,88.0353,88.0353,87.9037,87.9225,3957.0
2022-03-14 11:15:00,93.55,93.58,93.51,93.52,3768.0,87.9507,87.9789,87.9131,87.9225,3768.0
2022-03-14 11:20:00,93.53,93.53,93.38,93.42,4700.0,87.9319,87.9319,87.7909,87.8285,4700.0
2022-03-14 11:25:00,93.4,93.42,93.33,93.35,6084.0,87.8097,87.8285,87.7438,87.7626,6084.0
2022-03-14 11:30:00,93.34,93.4,93.3,93.38,22055.0,87.7532,87.8097,87.7156,87.7909,22055.0
2022-03-14 11:35:00,93.38,93.38,93.24,93.29,10558.0,87.7909,87.7909,87.6592,87.7062,10558.0
2022-03-14 11:40:00,93.27,93.28,93.07,93.12,25843.0,87.6874,87.6968,87.4994,87.5464,25843.0
2022-03-14 11:45:00,93.12,93.12,92.98,93.01,14247.0,87.5464,87.5464,87.4148,87.443,14247.0
2022-03-14 11:50:00,92.97,93.05,92.95,93.04,50624.0,87.4054,87.4806,87.3866,87.4712,50624.0
2022-03-14 11:55:00,93.01,93.01,92.94,93.0,9670.0,87.443,87.443,87.3772,87.4336,9670.0
2022-03-14 12:00:00,92.99,92.99,92.85,92.85,12200.0,87.4242,87.4242,87.2926,87.2926,12200.0
2022-03-14 12:05:00,92.86,92.93,92.79,92.81,16026.0,87.302,87.3678,87.2362,87.255,16026.0
2022-03-14 12:10:00,92.8,92.86,92.73,92.75,26056.0,87.2456,87.302,87.1798,87.1986,26056.0
2022-03-14 12:15:00,92.78,92.89,92.75,92.89,14658.0,87.2268,87.3302,87.1986,87.3302,14658.0
2022-03-14 12:20:00,92.87,92.93,92.8,92.91,13899.0,87.3114,87.3678,87.2456,87.349,13899.0
2022-03-14 12:25:00,92.9,92.94,92.87,92.91,3735.0,87.3396,87.3772,87.3114,87.349,3735.0
2022-03-14 12:30:00,92.92,92.99,92.87,92.89,48249.0,87.3584,87.4242,87.3114,87.3302,48249.0
2022-03-14 12:35:00,92.88,92.95,92.83,92.89,9176.0,87.3208,87.3866,87.2738,87.3302,9176.0
2022-03-14 12:40:00,92.87,92.97,92.82,92.84,6833.0,87.3114,87.4054,87.2644,87.2832,6833.0
2022-03-14 12:45:00,92.82,92.84,92.64,92.67,6300.0,87.2644,87.2832,87.0951,87.1233,6300.0
2022-03-14 12:50:00,92.67,92.71,92.49,92.49,4438.0,87.1233,87.161,86.9541,86.9541,4438.0
2022-03-14 12:55:00,92.48,92.58,92.47,92.47,3143.0,86.9447,87.0387,86.9353,86.9353,3143.0
2022-03-14 13:00:00,92.48,92.5,92.39,92.39,4919.0,86.9447,86.9635,86.8601,86.8601,4919.0
2022-03-14 13:05:00,92.39,92.47,92.38,92.39,8354.0,86.8601,86.9353,86.8507,86.8601,8354.0
2022-03-14 13:10:00,92.39,92.43,92.37,92.43,11577.0,86.8601,86.8977,86.8413,86.8977,11577.0
2022-03-14 13:15:00,92.42,92.52,92.41,92.52,6793.0,86.8883,86.9823,86.8789,86.9823,6793.0
2022-03-14 13:20:00,92.49,92.52,92.41,92.48,4100.0,86.9541,86.9823,86.8789,86.9447,4100.0
2022-03-14 13:25:00,92.5,92.5,92.35,92.36,7130.0,86.9635,86.9635,86.8225,86.8319,7130.0
2022-03-14 13:30:00,92.4,92.4,92.17,92.31,26876.0,86.8695,86.8695,86.6533,86.7849,26876.0
2022-03-14 13:35:00,92.28,92.28,92.13,92.15,8075.0,86.7567,86.7567,86.6157,86.6345,8075.0
2022-03-14 13:40:00,92.16,92.2,92.11,92.15,15735.0,86.6439,86.6815,86.5969,86.6345,15735.0
2022-03-14 13:45:00,92.16,92.24,92.08,92.09,4830.0,86.6439,86.7191,86.5687,86.5781,4830.0
2022-03-14 13:50:00,92.12,92.32,92.12,92.28,5184.0,86.6063,86.7943,86.6063,86.7567,5184.0
2022-03-14 13:55:00,92.32,92.34,92.18,92.19,26958.0,86.7943,86.8131,86.6627,86.6721,26958.0
2022-03-14 14:00:00,92.18,92.2,92.14,92.15,10671.0,86.6627,86.6815,86.6251,86.6345,10671.0
2022-03-14 14:05:00,92.2,92.25,92.19,92.22,7874.0,86.6815,86.7285,86.6721,86.7003,7874.0
2022-03-14 14:10:00,92.22,92.25,92.16,92.21,3887.0,86.7003,86.7285,86.6439,86.6909,3887.0
2022-03-14 14:15:00,92.2,92.2,92.1,92.1,6385.0,86.6815,86.6815,86.5875,86.5875,6385.0
2022-03-14 14:20:00,92.13,92.15,92.04,92.05,5564.0,86.6157,86.6345,86.5311,86.5405,5564.0
2022-03-14 14:25:00,92.05,92.1,92.01,92.02,4300.0,86.5405,86.5875,86.5029,86.5123,4300.0
2022-03-14 14:30:00,92.01,92.13,92.01,92.13,3106.0,86.5029,86.6157,86.5029,86.6157,3106.0
2022-03-14 14:35:00,92.17,92.25,92.14,92.19,15288.0,86.6533,86.7285,86.6251,86.6721,15288.0
2022-03-14 14:40:00,92.2,92.2,92.1,92.12,9373.0,86.6815,86.6815,86.5875,86.6063,9373.0
2022-03-14 14:45:00,92.13,92.14,92.05,92.05,5514.0,86.6157,86.6251,86.5405,86.5405,5514.0
2022-03-14 14:50:00,92.07,92.19,92.02,92.19,16763.0,86.5593,86.6721,86.5123,86.6721,16763.0
2022-03-14 14:55:00,92.2,92.25,92.17,92.21,19526.0,86.6815,86.7285,86.6533,86.6909,19526.0
2022-03-14 15:00:00,92.22,92.38,92.17,92.34,13397.0,86.7003,86.8507,86.6533,86.8131,13397.0
2022-03-14 15:05:00,92.32,92.32,92.15,92.18,8639.0,86.7943,86.7943,86.6345,86.6627,8639.0
2022-03-14 15:10:00,92.16,92.34,92.16,92.34,11143.0,86.6439,86.8131,86.6439,86.8131,11143.0
2022-03-14 15:15:00,92.34,92.44,92.27,92.3,29308.0,86.8131,86.9071,86.7473,86.7755,29308.0
2022-03-14 15:20:00,92.28,92.37,92.25,92.37,31153.0,86.7567,86.8413,86.7285,86.8413,31153.0
2022-03-14 15:25:00,92.35,92.36,92.23,92.26,27140.0,86.8225,86.8319,86.7097,86.7379,27140.0
2022-03-14 15:30:00,92.24,92.24,92.02,92.05,26141.0,86.7191,86.7191,86.5123,86.5405,26141.0
2022-03-14 15:35:00,92.07,92.16,92.02,92.15,10884.0,86.5593,86.6439,86.5123,86.6345,10884.0
2022-03-14 15:40:00,92.13,92.22,92.11,92.22,26631.0,86.6157,86.7003,86.5969,86.7003,26631.0
2022-03-14 15:45:00,92.24,92.33,92.15,92.2,41265.0,86.7191,86.8037,86.6345,86.6815,41265.0
2022-03-14 15:50:00,92.2,92.23,92.07,92.09,45912.0,86.6815,86.7097,86.5593,86.5781,45912.0
2022-03-14 15:55:00,92.14,92.3,92.14,92.21,30512.0,86.6251,86.7755,86.6251,86.6909,30512.0
2022-03-15 09:30:00,92.57,92.82,92.57,92.7,54289.0,87.0293,87.2644,87.0293,87.1516,54289.0
2022-03-15 09:35:00,92.75,92.79,92.57,92.62,25474.0,87.1986,87.2362,87.0293,87.0763,25474.0
2022-03-15 09:40:00,92.63,92.7,92.26,92.28,72404.0,87.0857,87.1516,86.7379,86.7567,72404.0
2022-03-15 09:45:00,92.29,92.39,92.23,92.37,46856.0,86.7661,86.8601,86.7097,86.8413,46856.0
2022-03-15 09:50:00,92.4,92.48,92.32,92.4,13970.0,86.8695,86.9447,86.7943,86.8695,13970.0
2022-03-15 09:55:00,92.42,92.67,92.42,92.61,30223.0,86.8883,87.1233,86.8883,87.0669,30223.0
2022-03-15 10:00:00,92.61,92.73,92.47,92.71,33602.0,87.0669,87.1798,86.9353,87.161,33602.0
2022-03-15 10:05:00,92.69,92.73,92.51,92.54,138221.0,87.1422,87.1798,86.9729,87.0011,138221.0
2022-03-15 10:10:00,92.56,92.59,92.39,92.44,10807.0,87.0199,87.0481,86.8601,86.9071,10807.0
2022-03-15 10:15:00,92.4,92.6,92.4,92.59,31745.0,86.8695,87.0575,86.8695,87.0481,31745.0
2022-03-15 10:20:00,92.6,92.77,92.59,92.76,20786.0,87.0575,87.2174,87.0481,87.208,20786.0
2022-03-15 10:25:00,92.76,92.91,92.69,92.9,67763.0,87.208,87.349,87.1422,87.3396,67763.0
2022-03-15 10:30:00,92.93,93.05,92.89,92.94,30071.0,87.3678,87.4806,87.3302,87.3772,30071.0
2022-03-15 10:35:00,92.94,93.09,92.93,93.06,26335.0,87.3772,87.5182,87.3678,87.49,26335.0
2022-03-15 10:40:00,93.06,93.13,93.02,93.1,34988.0,87.49,87.5558,87.4524,87.5276,34988.0
2022-03-15 10:45:00,93.11,93.21,93.08,93.16,17015.0,87.537,87.631,87.5088,87.584,17015.0
2022-03-15 10:50:00,93.17,93.17,93.01,93.08,14643.0,87.5934,87.5934,87.443,87.5088,14643.0
2022-03-15 10:55:00,93.07,93.07,92.94,93.01,18866.0,87.4994,87.4994,87.3772,87.443,18866.0
2022-03-15 11:00:00,93.02,93.08,92.98,93.08,11442.0,87.4524,87.5088,87.4148,87.5088,11442.0
2022-03-15 11:05:00,93.09,93.11,93.04,93.07,25843.0,87.5182,87.537,87.4712,87.4994,25843.0
2022-03-15 11:10:00,93.08,93.11,93.0,93.06,9071.0,87.5088,87.537,87.4336,87.49,9071.0
2022-03-15 11:15:00,93.02,93.07,92.94,93.06,12046.0,87.4524,87.4994,87.3772,87.49,12046.0
2022-03-15 11:20:00,93.06,93.09,92.93,93.0,5100.0,87.49,87.5182,87.3678,87.4336,5100.0
2022-03-15 11:25:00,92.99,93.19,92.99,93.19,24764.0,87.4242,87.6122,87.4242,87.6122,24764.0
2022-03-15 11:30:00,93.19,93.25,93.15,93.25,10172.0,87.6122,87.6686,87.5746,87.6686,10172.0
2022-03-15 11:35:00,93.26,93.32,93.25,93.26,13003.0,87.678,87.7344,87.6686,87.678,13003.0
2022-03-15 11:40:00,93.26,93.27,93.19,93.25,11227.0,87.678,87.6874,87.6122,87.6686,11227.0
2022-03-15 11:45:00,93.26,93.34,93.23,93.32,14248.0,87.678,87.7532,87.6498,87.7344,14248.0
2022-03-15 11:50:00,93.35,93.38,93.12,93.14,73789.0,87.7626,87.7909,87.5464,87.5652,73789.0
2022-03-15 11:55:00,93.12,93.12,92.82,92.99,25654.0,87.5464,87.5464,87.2644,87.4242,25654.0
2022-03-15 12:00:00,92.97,93.01,92.81,92.89,12000.0,87.4054,87.443,87.255,87.3302,12000.0
2022-03-15 12:05:00,92.88,93.16,92.85,93.1,32600.0,87.3208,87.584,87.2926,87.5276,32600.0
2022-03-15 12:10:00,93.11,93.14,93.05,93.11,24484.0,87.537,87.5652,87.4806,87.537,24484.0
2022-03-15 12:15:00,93.09,93.17,93.08,93.13,32931.0,87.5182,87.5934,87.5088,87.5558,32931.0
2022-03-15 12:20:00,93.13,93.24,93.1,93.24,34043.0,87.5558,87.6592,87.5276,87.6592,34043.0
2022-03-15 12:25:00,93.24,93.34,93.23,93.3,38293.0,87.6592,87.7532,87.6498,87.7156,38293.0
2022-03-15 12:30:00,93.3,93.34,93.28,93.29,21492.0,87.7156,87.7532,87.6968,87.7062,21492.0
2022-03-15 12:35:00,93.29,93.4,93.29,93.39,20901.0,87.7062,87.8097,87.7062,87.8003,20901.0
2022-03-15 12:40:00,93.4,93.41,93.24,93.24,33015.0,87.8097,87.8191,87.6592,87.6592,33015.0
2022-03-15 12:45:00,93.24,93.29,93.14,93.16,21953.0,87.6592,87.7062,87.5652,87.584,21953.0
2022-03-15 12:50:00,93.15,93.16,92.98,93.05,32486.0,87.5746,87.584,87.4148,87.4806,32486.0
2022-03-15 12:55:00,93.05,93.22,93.04,93.21,14091.0,87.4806,87.6404,87.4712,87.631,14091.0
2022-03-15 13:00:00,93.22,93.31,93.21,93.29,33919.0,87.6404,87.725,87.631,87.7062,33919.0
2022-03-15 13:05:00,93.28,93.3,93.14,93.17,27456.0,87.6968,87.7156,87.5652,87.5934,27456.0
2022-03-15 13:10:00,93.18,93.18,93.02,93.02,29282.0,87.6028,87.6028,87.4524,87.4524,29282.0
2022-03-15 13:15:00,93.03,93.08,92.99,93.01,21437.0,87.4618,87.5088,87.4242,87.443,21437.0
2022-03-15 13:20:00,93.01,93.13,93.0,93.11,28336.0,87.443,87.5558,87.4336,87.537,28336.0
2022-03-15 13:25:00,93.11,93.17,92.96,92.96,21245.0,87.537,87.5934,87.396,87.396,21245.0
2022-03-15 13:30:00,92.96,93.04,92.91,93.0,37266.0,87.396,87.4712,87.349,87.4336,37266.0
2022-03-15 13:35:00,93.01,93.08,92.98,93.0,23526.0,87.443,87.5088,87.4148,87.4336,23526.0
2022-03-15 13:40:00,92.99,93.11,92.95,93.06,28511.0,87.4242,87.537,87.3866,87.49,28511.0
2022-03-15 13:45:00,93.06,93.09,92.99,93.02,19743.0,87.49,87.5182,87.4242,87.4524,19743.0
2022-03-15 13:50:00,93.02,93.09,93.02,93.07,30195.0,87.4524,87.5182,87.4524,87.4994,30195.0
2022-03-15 13:55:00,93.06,93.17,93.06,93.15,44027.0,87.49,87.5934,87.49,87.5746,44027.0
2022-03-15 14:00:00,93.11,93.19,92.98,92.99,31744.0,87.537,87.6122,87.4148,87.4242,31744.0
2022-03-15 14:05:00,93.0,93.11,92.94,93.09,45330.0,87.4336,87.537,87.3772,87.5182,45330.0
2022-03-15 14:10:00,93.09,93.12,92.97,93.01,30237.0,87.5182,87.5464,87.4054,87.443,30237.0
2022-03-15 14:15:00,93.0,93.02,92.81,92.85,51482.0,87.4336,87.4524,87.255,87.2926,51482.0
2022-03-15 14:20:00,92.85,92.9,92.79,92.88,98566.0,87.2926,87.3396,87.2362,87.3208,98566.0
2022-03-15 14:25:00,92.88,92.96,92.87,92.92,22464.0,87.3208,87.396,87.3114,87.3584,22464.0
2022-03-15 14:30:00,92.91,93.07,92.84,93.05,29386.0,87.349,87.4994,87.2832,87.4806,29386.0
2022-03-15 14:35:00,93.03,93.07,92.97,93.03,34279.0,87.4618,87.4994,87.4054,87.4618,34279.0
2022-03-15 14:40:00,93.03,93.13,93.02,93.11,27786.0,87.4618,87.5558,87.4524,87.537,27786.0
2022-03-15 14:45:00,93.12,93.3,93.12,93.3,33012.0,87.5464,87.7156,87.5464,87.7156,33012.0
2022-03-15 14:50:00,93.31,93.41,93.31,93.34,51986.0,87.725,87.8191,87.725,87.7532,51986.0
2022-03-15 14:55:00,93.34,93.47,93.33,93.45,24447.0,87.7532,87.8755,87.7438,87.8567,24447.0
2022-03-15 15:00:00,93.44,93.5,93.4,93.43,36770.0,87.8473,87.9037,87.8097,87.8379,36770.0
2022-03-15 15:05:00,93.42,93.49,93.42,93.44,54673.0,87.8285,87.8943,87.8285,87.8473,54673.0
2022-03-15 15:10:00,93.45,93.52,93.42,93.47,51803.0,87.8567,87.9225,87.8285,87.8755,51803.0
2022-03-15 15:15:00,93.48,93.65,93.46,93.64,54349.0,87.8849,88.0447,87.8661,88.0353,54349.0
2022-03-15 15:20:00,93.64,93.71,93.59,93.7,48450.0,88.0353,88.1011,87.9883,88.0917,48450.0
2022-03-15 15:25:00,93.7,93.74,93.68,93.71,42369.0,88.0917,88.1293,88.0729,88.1011,42369.0
2022-03-15 15:30:00,93.72,93.84,93.72,93.73,73004.0,88.1105,88.2233,88.1105,88.1199,73004.0
2022-03-15 15:35:00,93.73,93.76,93.69,93.75,64038.0,88.1199,88.1481,88.0823,88.1387,64038.0
2022-03-15 15:40:00,93.78,93.78,93.66,93.72,81229.0,88.1669,88.1669,88.0541,88.1105,81229.0
2022-03-15 15:45:00,93.73,93.81,93.64,93.78,109426.0,88.1199,88.1951,88.0353,88.1669,109426.0
2022-03-15 15:50:00,93.78,93.9,93.77,93.79,154728.0,88.1669,88.2797,88.1575,88.1763,154728.0
2022-03-15 15:55:00,93.79,93.8,93.65,93.73,156608.0,88.1763,88.1857,88.0447,88.1199,156608.0
2022-03-16 09:30:00,95.12,95.34,95.12,95.34,40248.0,89.4267,89.6335,89.4267,89.6335,40248.0
2022-03-16 09:35:00,95.34,95.58,95.33,95.56,25899.0,89.6335,89.8592,89.6241,89.8404,25899.0
2022-03-16 09:40:00,95.56,95.68,95.54,95.64,82817.0,89.8404,89.9532,89.8216,89.9156,82817.0
2022-03-16 09:45:00,95.64,95.78,95.63,95.73,51987.0,89.9156,90.0472,89.9062,90.0002,51987.0
2022-03-16 09:50:00,95.74,95.77,95.59,95.62,39191.0,90.0096,90.0378,89.8686,89.8968,39191.0
2022-03-16 09:55:00,95.62,95.74,95.6,95.64,35481.0,89.8968,90.0096,89.878,89.9156,35481.0
2022-03-16 10:00:00,95.68,95.74,95.49,95.55,19543.0,89.9532,90.0096,89.7746,89.831,19543.0
2022-03-16 10:05:00,95.56,95.57,95.45,95.47,41787.0,89.8404,89.8498,89.737,89.7558,41787.0
2022-03-16 10:10:00,95.45,95.84,95.45,95.81,45081.0,89.737,90.1036,89.737,90.0754,45081.0
2022-03-16 10:15:00,95.81,96.34,95.81,96.18,57528.0,90.0754,90.5737,90.0754,90.4233,57528.0
2022-03-16 10:20:00,96.16,96.24,96.14,96.19,38939.0,90.4045,90.4797,90.3857,90.4327,38939.0
2022-03-16 10:25:00,96.19,96.24,96.14,96.14,40646.0,90.4327,90.4797,90.3857,90.3857,40646.0
2022-03-16 10:30:00,96.15,96.32,96.14,96.25,43277.0,90.3951,90.5549,90.3857,90.4891,43277.0
2022-03-16 10:35:00,96.26,96.27,96.06,96.24,29575.0,90.4985,90.5079,90.3104,90.4797,29575.0
2022-03-16 10:40:00,96.24,96.28,95.79,95.9,116625.0,90.4797,90.5173,90.0566,90.16,116625.0
2022-03-16 10:45:00,95.91,95.95,95.83,95.92,87739.0,90.1694,90.207,90.0942,90.1788,87739.0
2022-03-16 10:50:00,95.93,96.01,95.88,95.95,63260.0,90.1882,90.2634,90.1412,90.207,63260.0
2022-03-16 10:55:00,95.97,96.1,95.86,96.09,84316.0,90.2258,90.3481,90.1224,90.3387,84316.0
2022-03-16 11:00:00,96.08,96.15,95.85,96.12,97071.0,90.3292,90.3951,90.113,90.3669,97071.0
2022-03-16 11:05:00,96.12,96.16,95.94,95.95,58509.0,90.3669,90.4045,90.1976,90.207,58509.0
2022-03-16 11:10:00,96.02,96.08,95.97,96.01,59878.0,90.2728,90.3292,90.2258,90.2634,59878.0
2022-03-16 11:15:00,96.02,96.05,95.91,95.99,86781.0,90.2728,90.301,90.1694,90.2446,86781.0
2022-03-16 11:20:00,96.02,96.04,95.95,96.0,10504.0,90.2728,90.2916,90.207,90.254,10504.0
2022-03-16 11:25:00,96.03,96.05,95.97,96.0,11086.0,90.2822,90.301,90.2258,90.254,11086.0
2022-03-16 11:30:00,96.04,96.07,96.0,96.03,8872.0,90.2916,90.3198,90.254,90.2822,8872.0
2022-03-16 11:35:00,96.04,96.04,95.86,95.94,11953.0,90.2916,90.2916,90.1224,90.1976,11953.0
2022-03-16 11:40:00,95.93,95.95,95.83,95.93,8800.0,90.1882,90.207,90.0942,90.1882,8800.0
2022-03-16 11:45:00,95.9,95.93,95.86,95.93,12355.0,90.16,90.1882,90.1224,90.1882,12355.0
2022-03-16 11:50:00,95.91,96.01,95.9,95.98,7301.0,90.1694,90.2634,90.16,90.2352,7301.0
2022-03-16 11:55:00,96.0,96.02,95.93,95.98,8865.0,90.254,90.2728,90.1882,90.2352,8865.0
2022-03-16 12:00:00,95.99,96.12,95.96,96.07,12624.0,90.2446,90.3669,90.2164,90.3198,12624.0
2022-03-16 12:05:00,96.08,96.08,96.02,96.03,39464.0,90.3292,90.3292,90.2728,90.2822,39464.0
2022-03-16 12:10:00,96.02,96.05,96.0,96.03,6473.0,90.2728,90.301,90.254,90.2822,6473.0
2022-03-16 12:15:00,96.06,96.08,96.01,96.05,4313.0,90.3104,90.3292,90.2634,90.301,4313.0
2022-03-16 12:20:00,96.06,96.08,96.01,96.03,52179.0,90.3104,90.3292,90.2634,90.2822,52179.0
2022-03-16 12:25:00,96.01,96.04,95.94,96.04,24668.0,90.2634,90.2916,90.1976,90.2916,24668.0
2022-03-16 12:30:00,96.04,96.08,95.99,96.03,20422.0,90.2916,90.3292,90.2446,90.2822,20422.0
2022-03-16 12:35:00,96.03,96.05,95.94,95.94,10813.0,90.2822,90.301,90.1976,90.1976,10813.0
2022-03-16 12:40:00,95.91,96.03,95.89,96.01,15569.0,90.1694,90.2822,90.1506,90.2634,15569.0
2022-03-16 12:45:00,96.0,96.0,95.63,95.67,29390.0,90.254,90.254,89.9062,89.9438,29390.0
2022-03-16 12:50:00,95.68,95.77,95.63,95.76,8999.0,89.9532,90.0378,89.9062,90.0284,8999.0
2022-03-16 12:55:00,95.71,95.79,95.71,95.77,7184.0,89.9814,90.0566,89.9814,90.0378,7184.0
2022-03-16 13:00:00,95.78,95.82,95.68,95.69,10326.0,90.0472,90.0848,89.9532,89.9626,10326.0
2022-03-16 13:05:00,95.69,95.73,95.5,95.51,21535.0,89.9626,90.0002,89.784,89.7934,21535.0
2022-03-16 13:10:00,95.51,95.52,95.42,95.48,9646.0,89.7934,89.8028,89.7088,89.7652,9646.0
2022-03-16 13:15:00,95.49,95.55,95.46,95.51,10369.0,89.7746,89.831,89.7464,89.7934,10369.0
2022-03-16 13:20:00,95.52,95.61,95.43,95.59,14470.0,89.8028,89.8874,89.7182,89.8686,14470.0
2022-03-16 13:25:00,95.59,95.61,95.52,95.57,33199.0,89.8686,89.8874,89.8028,89.8498,33199.0
2022-03-16 13:30:00,95.58,95.73,95.58,95.69,15128.0,89.8592,90.0002,89.8592,89.9626,15128.0
2022-03-16 13:35:00,95.68,95.75,95.66,95.69,6979.0,89.9532,90.019,89.9344,89.9626,6979.0
2022-03-16 13:40:00,95.68,95.68,95.55,95.65,14050.0,89.9532,89.9532,89.831,89.925,14050.0
2022-03-16 13:45:00,95.64,95.69,95.62,95.67,6876.0,89.9156,89.9626,89.8968,89.9438,6876.0
2022-03-16 13:50:00,95.67,95.7,95.6,95.69,9372.0,89.9438,89.972,89.878,89.9626,9372.0
2022-03-16 13:55:00,95.72,95.88,95.68,95.88,13112.0,89.9908,90.1412,89.9532,90.1412,13112.0
2022-03-16 14:00:00,95.72,95.74,95.32,95.36,9855.0,89.9908,90.0096,89.6147,89.6523,9855.0
2022-03-16 14:05:00,95.33,95.33,94.96,94.96,14057.0,89.6241,89.6241,89.2763,89.2763,14057.0
2022-03-16 14:10:00,94.93,94.99,94.7,94.73,10424.0,89.2481,89.3045,89.0318,89.0601,10424.0
2022-03-16 14:15:00,94.72,95.12,94.7,95.12,17073.0,89.0506,89.4267,89.0318,89.4267,17073.0
2022-03-16 14:20:00,95.14,95.14,94.74,94.76,17119.0,89.4455,89.4455,89.0695,89.0883,17119.0
2022-03-16 14:25:00,94.76,94.97,94.71,94.74,19738.0,89.0883,89.2857,89.0412,89.0695,19738.0
2022-03-16 14:30:00,94.7,94.72,94.36,94.52,42328.0,89.0318,89.0506,88.7122,88.8626,42328.0
2022-03-16 14:35:00,94.54,95.07,94.4,95.02,34132.0,88.8814,89.3797,88.7498,89.3327,34132.0
2022-03-16 14:40:00,95.05,95.42,95.0,95.36,22121.0,89.3609,89.7088,89.3139,89.6523,22121.0
2022-03-16 14:45:00,95.35,95.56,95.25,95.41,31432.0,89.6429,89.8404,89.5489,89.6994,31432.0
2022-03-16 14:50:00,95.43,95.65,95.26,95.61,39997.0,89.7182,89.925,89.5583,89.8874,39997.0
2022-03-16 14:55:00,95.62,95.86,95.61,95.62,39262.0,89.8968,90.1224,89.8874,89.8968,39262.0
2022-03-16 15:00:00,95.62,95.82,95.44,95.75,19585.0,89.8968,90.0848,89.7276,90.019,19585.0
2022-03-16 15:05:00,95.8,95.93,95.54,95.63,26461.0,90.066,90.1882,89.8216,89.9062,26461.0
2022-03-16 15:10:00,95.6,95.79,95.59,95.78,38764.0,89.878,90.0566,89.8686,90.0472,38764.0
2022-03-16 15:15:00,95.82,96.09,95.68,96.09,54070.0,90.0848,90.3387,89.9532,90.3387,54070.0
2022-03-16 15:20:00,96.1,96.23,96.05,96.17,46874.0,90.3481,90.4703,90.301,90.4139,46874.0
2022-03-16 15:25:00,96.21,96.29,96.16,96.25,18739.0,90.4515,90.5267,90.4045,90.4891,18739.0
2022-03-16 15:30:00,96.26,96.27,96.01,96.13,35708.0,90.4985,90.5079,90.2634,90.3763,35708.0
2022-03-16 15:35:00,96.14,96.22,96.06,96.21,29034.0,90.3857,90.4609,90.3104,90.4515,29034.0
2022-03-16 15:40:00,96.19,96.26,96.13,96.18,43457.0,90.4327,90.4985,90.3763,90.4233,43457.0
2022-03-16 15:45:00,96.19,96.45,96.15,96.44,164372.0,90.4327,90.6771,90.3951,90.6677,164372.0
2022-03-16 15:50:00,96.46,96.58,96.4,96.54,63622.0,90.6865,90.7993,90.6301,90.7617,63622.0
2022-03-16 15:55:00,96.55,96.85,96.5,96.8,49663.0,90.7711,91.0532,90.7241,91.0062,49663.0
2022-03-17 09:30:00,96.39,96.44,96.21,96.44,32288.0,90.6207,90.6677,90.4515,90.6677,32288.0
2022-03-17 09:35:00,96.46,96.53,96.3,96.53,39012.0,90.6865,90.7523,90.5361,90.7523,39012.0
2022-03-17 09:40:00,96.53,96.54,96.4,96.53,31866.0,90.7523,90.7617,90.6301,90.7523,31866.0
2022-03-17 09:45:00,96.52,96.75,96.5,96.51,103366.0,90.7429,90.9591,90.7241,90.7335,103366.0
2022-03-17 09:50:00,96.52,96.6,96.47,96.52,10746.0,90.7429,90.8181,90.6959,90.7429,10746.0
2022-03-17 09:55:00,96.55,96.83,96.55,96.81,66069.0,90.7711,91.0344,90.7711,91.0156,66069.0
2022-03-17 10:00:00,96.82,96.87,96.76,96.85,19854.0,91.025,91.072,90.9685,91.0532,19854.0
2022-03-17 10:05:00,96.87,96.95,96.85,96.95,7353.0,91.072,91.1472,91.0532,91.1472,7353.0
2022-03-17 10:10:00,96.93,96.98,96.77,96.82,61343.0,91.1284,91.1754,90.9779,91.025,61343.0
2022-03-17 10:15:00,96.86,96.87,96.76,96.77,9230.0,91.0626,91.072,90.9685,90.9779,9230.0
2022-03-17 10:20:00,96.81,96.93,96.8,96.92,13233.0,91.0156,91.1284,91.0062,91.119,13233.0
2022-03-17 10:25:00,96.94,96.94,96.85,96.88,19813.0,91.1378,91.1378,91.0532,91.0814,19813.0
2022-03-17 10:30:00,96.9,96.91,96.72,96.78,6800.0,91.1002,91.1096,90.9309,90.9874,6800.0
2022-03-17 10:35:00,96.78,96.82,96.69,96.75,7197.0,90.9874,91.025,90.9027,90.9591,7197.0
2022-03-17 10:40:00,96.78,96.79,96.62,96.69,36999.0,90.9874,90.9968,90.8369,90.9027,36999.0
2022-03-17 10:45:00,96.68,96.73,96.43,96.54,64889.0,90.8933,90.9403,90.6583,90.7617,64889.0
2022-03-17 10:50:00,96.54,96.55,96.39,96.41,26097.0,90.7617,90.7711,90.6207,90.6395,26097.0
2022-03-17 10:55:00,96.4,96.53,96.4,96.52,11550.0,90.6301,90.7523,90.6301,90.7429,11550.0
2022-03-17 11:00:00,96.5,96.55,96.42,96.5,20606.0,90.7241,90.7711,90.6489,90.7241,20606.0
2022-03-17 11:05:00,96.47,96.66,96.47,96.65,7930.0,90.6959,90.8745,90.6959,90.8651,7930.0
2022-03-17 11:10:00,96.64,96.65,96.52,96.52,4900.0,90.8557,90.8651,90.7429,90.7429,4900.0
2022-03-17 11:15:00,96.52,96.67,96.52,96.66,35349.0,90.7429,90.8839,90.7429,90.8745,35349.0
2022-03-17 11:20:00,96.66,96.75,96.64,96.75,3700.0,90.8745,90.9591,90.8557,90.9591,3700.0
2022-03-17 11:25:00,96.76,96.76,96.66,96.69,12638.0,90.9685,90.9685,90.8745,90.9027,12638.0
2022-03-17 11:30:00,96.68,96.78,96.64,96.76,39609.0,90.8933,90.9874,90.8557,90.9685,39609.0
2022-03-17 11:35:00,96.75,96.86,96.72,96.85,8546.0,90.9591,91.0626,90.9309,91.0532,8546.0
2022-03-17 11:40:00,96.87,96.91,96.83,96.84,9618.0,91.072,91.1096,91.0344,91.0438,9618.0
2022-03-17 11:45:00,96.84,96.84,96.67,96.67,8734.0,91.0438,91.0438,90.8839,90.8839,8734.0
2022-03-17 11:50:00,96.67,96.85,96.66,96.85,6779.0,90.8839,91.0532,90.8745,91.0532,6779.0
2022-03-17 11:55:00,96.86,96.91,96.85,96.86,4418.0,91.0626,91.1096,91.0532,91.0626,4418.0
2022-03-17 12:00:00,96.87,96.9,96.81,96.88,6776.0,91.072,91.1002,91.0156,91.0814,6776.0
2022-03-17 12:05:00,96.89,96.99,96.89,96.97,10326.0,91.0908,91.1848,91.0908,91.166,10326.0
2022-03-17 12:10:00,96.97,96.97,96.91,96.91,6431.0,91.166,91.166,91.1096,91.1096,6431.0
2022-03-17 12:15:00,96.94,96.98,96.87,96.95,4626.0,91.1378,91.1754,91.072,91.1472,4626.0
2022-03-17 12:20:00,97.0,97.15,97.0,97.13,23306.0,91.1942,91.3352,91.1942,91.3164,23306.0
2022-03-17 12:25:00,97.14,97.21,97.11,97.21,8573.0,91.3258,91.3916,91.2976,91.3916,8573.0
2022-03-17 12:30:00,97.21,97.26,97.15,97.2,8534.0,91.3916,91.4386,91.3352,91.3822,8534.0
2022-03-17 12:35:00,97.18,97.23,97.18,97.22,8787.0,91.3634,91.4104,91.3634,91.401,8787.0
2022-03-17 12:40:00,97.21,97.24,97.18,97.22,4025.0,91.3916,91.4198,91.3634,91.401,4025.0
2022-03-17 12:45:00,97.23,97.25,97.18,97.21,12482.0,91.4104,91.4292,91.3634,91.3916,12482.0
2022-03-17 12:50:00,97.21,97.27,97.21,97.23,7021.0,91.3916,91.448,91.3916,91.4104,7021.0
2022-03-17 12:55:00,97.25,97.33,97.24,97.29,7307.0,91.4292,91.5044,91.4198,91.4668,7307.0
2022-03-17 13:00:00,97.28,97.3,97.2,97.25,16279.0,91.4574,91.4762,91.3822,91.4292,16279.0
2022-03-17 13:05:00,97.28,97.3,97.22,97.23,19485.0,91.4574,91.4762,91.401,91.4104,19485.0
2022-03-17 13:10:00,97.24,97.27,97.13,97.17,18010.0,91.4198,91.448,91.3164,91.354,18010.0
2022-03-17 13:15:00,97.17,97.27,97.13,97.27,5952.0,91.354,91.448,91.3164,91.448,5952.0
2022-03-17 13:20:00,97.26,97.37,97.26,97.34,23715.0,91.4386,91.542,91.4386,91.5138,23715.0
2022-03-17 13:25:00,97.36,97.48,97.34,97.46,19149.0,91.5326,91.6455,91.5138,91.6267,19149.0
2022-03-17 13:30:00,97.47,97.5,97.43,97.48,18426.0,91.6361,91.6643,91.5984,91.6455,18426.0
2022-03-17 13:35:00,97.47,97.48,97.43,97.47,7226.0,91.6361,91.6455,91.5984,91.6361,7226.0
2022-03-17 13:40:00,97.48,97.61,97.48,97.58,8342.0,91.6455,91.7677,91.6455,91.7395,8342.0
2022-03-17 13:45:00,97.59,97.63,97.58,97.62,5252.0,91.7489,91.7865,91.7395,91.7771,5252.0
2022-03-17 13:50:00,97.63,97.71,97.62,97.64,15373.0,91.7865,91.8617,91.7771,91.7959,15373.0
2022-03-17 13:55:00,97.67,97.69,97.62,97.63,6453.0,91.8241,91.8429,91.7771,91.7865,6453.0
2022-03-17 14:00:00,97.64,97.64,97.53,97.58,13677.0,91.7959,91.7959,91.6925,91.7395,13677.0
2022-03-17 14:05:00,97.57,97.64,97.56,97.63,5791.0,91.7301,91.7959,91.7207,91.7865,5791.0
2022-03-17 14:10:00,97.6,97.6,97.47,97.53,14442.0,91.7583,91.7583,91.6361,91.6925,14442.0
2022-03-17 14:15:00,97.53,97.53,97.5,97.52,9024.0,91.6925,91.6925,91.6643,91.6831,9024.0
2022-03-17 14:20:00,97.53,97.54,97.43,97.44,13401.0,91.6925,91.7019,91.5984,91.6078,13401.0
2022-03-17 14:25:00,97.43,97.47,97.33,97.34,41437.0,91.5984,91.6361,91.5044,91.5138,41437.0
2022-03-17 14:30:00,97.34,97.48,97.34,97.46,12063.0,91.5138,91.6455,91.5138,91.6267,12063.0
2022-03-17 14:35:00,97.46,97.51,97.41,97.42,7674.0,91.6267,91.6737,91.5796,91.589,7674.0
2022-03-17 14:40:00,97.42,97.48,97.39,97.48,22542.0,91.589,91.6455,91.5608,91.6455,22542.0
2022-03-17 14:45:00,97.48,97.54,97.45,97.54,6112.0,91.6455,91.7019,91.6172,91.7019,6112.0
2022-03-17 14:50:00,97.53,97.55,97.49,97.5,6438.0,91.6925,91.7113,91.6549,91.6643,6438.0
2022-03-17 14:55:00,97.51,97.57,97.46,97.55,9177.0,91.6737,91.7301,91.6267,91.7113,9177.0
2022-03-17 15:00:00,97.54,97.62,97.51,97.6,7931.0,91.7019,91.7771,91.6737,91.7583,7931.0
2022-03-17 15:05:00,97.61,97.62,97.44,97.46,13597.0,91.7677,91.7771,91.6078,91.6267,13597.0
2022-03-17 15:10:00,97.46,97.48,97.27,97.34,15701.0,91.6267,91.6455,91.448,91.5138,15701.0
2022-03-17 15:15:00,97.35,97.46,97.31,97.45,12477.0,91.5232,91.6267,91.4856,91.6172,12477.0
2022-03-17 15:20:00,97.46,97.46,97.36,97.36,18277.0,91.6267,91.6267,91.5326,91.5326,18277.0
2022-03-17 15:25:00,97.38,97.5,97.38,97.46,27050.0,91.5514,91.6643,91.5514,91.6267,27050.0
2022-03-17 15:30:00,97.49,97.5,97.41,97.45,62408.0,91.6549,91.6643,91.5796,91.6172,62408.0
2022-03-17 15:35:00,97.45,97.51,97.45,97.48,32453.0,91.6172,91.6737,91.6172,91.6455,32453.0
2022-03-17 15:40:00,97.5,97.68,97.49,97.67,68219.0,91.6643,91.8335,91.6549,91.8241,68219.0
2022-03-17 15:45:00,97.67,97.74,97.63,97.69,90010.0,91.8241,91.8899,91.7865,91.8429,90010.0
2022-03-17 15:50:00,97.69,97.69,97.5,97.59,108763.0,91.8429,91.8429,91.6643,91.7489,108763.0
2022-03-17 15:55:00,97.59,97.82,97.54,97.81,102377.0,91.7489,91.9651,91.7019,91.9557,102377.0
2022-03-18 09:30:00,97.14,97.32,97.14,97.21,32607.0,91.3258,91.495,91.3258,91.3916,32607.0
2022-03-18 09:35:00,97.2,97.51,97.2,97.34,18908.0,91.3822,91.6737,91.3822,91.5138,18908.0
2022-03-18 09:40:00,97.38,97.47,97.31,97.42,62211.0,91.5514,91.6361,91.4856,91.589,62211.0
2022-03-18 09:45:00,97.42,97.6,97.4,97.59,29390.0,91.589,91.7583,91.5702,91.7489,29390.0
2022-03-18 09:50:00,97.59,97.66,97.48,97.5,30049.0,91.7489,91.8147,91.6455,91.6643,30049.0
2022-03-18 09:55:00,97.51,97.68,97.51,97.68,30478.0,91.6737,91.8335,91.6737,91.8335,30478.0
2022-03-18 10:00:00,97.69,97.92,97.62,97.88,99721.0,91.8429,92.0591,91.7771,92.0215,99721.0
2022-03-18 10:05:00,97.87,97.97,97.85,97.97,20924.0,92.0121,92.1061,91.9933,92.1061,20924.0
2022-03-18 10:10:00,97.98,98.09,97.96,97.97,86045.0,92.1155,92.2189,92.0967,92.1061,86045.0
2022-03-18 10:15:00,97.98,97.99,97.81,97.85,18454.0,92.1155,92.1249,91.9557,91.9933,18454.0
2022-03-18 10:20:00,97.84,97.91,97.77,97.85,23318.0,91.9839,92.0497,91.9181,91.9933,23318.0
2022-03-18 10:25:00,97.84,97.9,97.84,97.85,81639.0,91.9839,92.0403,91.9839,91.9933,81639.0
2022-03-18 10:30:00,97.83,97.93,97.76,97.77,15558.0,91.9745,92.0685,91.9087,91.9181,15558.0
2022-03-18 10:35:00,97.78,97.82,97.64,97.68,8998.0,91.9275,91.9651,91.7959,91.8335,8998.0
2022-03-18 10:40:00,97.67,97.79,97.61,97.74,18113.0,91.8241,91.9369,91.7677,91.8899,18113.0
2022-03-18 10:45:00,97.77,97.85,97.72,97.73,16913.0,91.9181,91.9933,91.8711,91.8805,16913.0
2022-03-18 10:50:00,97.73,97.79,97.64,97.79,11172.0,91.8805,91.9369,91.7959,91.9369,11172.0
2022-03-18 10:55:00,97.81,97.88,97.75,97.85,9488.0,91.9557,92.0215,91.8993,91.9933,9488.0
2022-03-18 11:00:00,97.84,98.0,97.84,97.98,23744.0,91.9839,92.1343,91.9839,92.1155,23744.0
2022-03-18 11:05:00,97.98,98.06,97.94,98.02,71986.0,92.1155,92.1907,92.0779,92.1531,71986.0
2022-03-18 11:10:00,98.02,98.09,97.96,98.01,15958.0,92.1531,92.2189,92.0967,92.1437,15958.0
2022-03-18 11:15:00,97.98,98.03,97.89,98.02,21676.0,92.1155,92.1625,92.0309,92.1531,21676.0
2022-03-18 11:20:00,98.01,98.01,97.88,97.9,24507.0,92.1437,92.1437,92.0215,92.0403,24507.0
2022-03-18 11:25:00,97.91,97.93,97.8,97.88,18755.0,92.0497,92.0685,91.9463,92.0215,18755.0
2022-03-18 11:30:00,97.89,98.01,97.88,98.0,12978.0,92.0309,92.1437,92.0215,92.1343,12978.0
2022-03-18 11:35:00,97.99,98.15,97.97,98.05,63270.0,92.1249,92.2754,92.1061,92.1813,63270.0
2022-03-18 11:40:00,98.05,98.05,97.97,98.0,9931.0,92.1813,92.1813,92.1061,92.1343,9931.0
2022-03-18 11:45:00,98.01,98.05,97.95,97.98,8205.0,92.1437,92.1813,92.0873,92.1155,8205.0
2022-03-18 11:50:00,97.98,98.07,97.9,97.91,29264.0,92.1155,92.2001,92.0403,92.0497,29264.0
2022-03-18 11:55:00,97.92,98.07,97.91,98.04,25498.0,92.0591,92.2001,92.0497,92.1719,25498.0
2022-03-18 12:00:00,98.01,98.05,97.96,98.05,15032.0,92.1437,92.1813,92.0967,92.1813,15032.0
2022-03-18 12:05:00,98.08,98.11,98.04,98.08,16221.0,92.2095,92.2377,92.1719,92.2095,16221.0
2022-03-18 12:10:00,98.09,98.16,98.07,98.14,11539.0,92.2189,92.2848,92.2001,92.2659,11539.0
2022-03-18 12:15:00,98.14,98.26,98.14,98.2,8798.0,92.2659,92.3788,92.2659,92.3224,8798.0
2022-03-18 12:20:00,98.2,98.25,98.17,98.25,12738.0,92.3224,92.3694,92.2942,92.3694,12738.0
2022-03-18 12:25:00,98.24,98.3,98.23,98.3,9855.0,92.36,92.4164,92.3506,92.4164,9855.0
2022-03-18 12:30:00,98.3,98.37,98.26,98.36,9857.0,92.4164,92.4822,92.3788,92.4728,9857.0
2022-03-18 12:35:00,98.37,98.48,98.36,98.47,20839.0,92.4822,92.5856,92.4728,92.5762,20839.0
2022-03-18 12:40:00,98.48,98.51,98.45,98.51,13946.0,92.5856,92.6138,92.5574,92.6138,13946.0
2022-03-18 12:45:00,98.51,98.51,98.38,98.4,7494.0,92.6138,92.6138,92.4916,92.5104,7494.0
2022-03-18 12:50:00,98.42,98.47,98.41,98.45,14488.0,92.5292,92.5762,92.5198,92.5574,14488.0
2022-03-18 12:55:00,98.45,98.51,98.43,98.45,21014.0,92.5574,92.6138,92.5386,92.5574,21014.0
2022-03-18 13:00:00,98.45,98.48,98.4,98.43,29321.0,92.5574,92.5856,92.5104,92.5386,29321.0
2022-03-18 13:05:00,98.42,98.55,98.39,98.5,40912.0,92.5292,92.6514,92.501,92.6044,40912.0
2022-03-18 13:10:00,98.49,98.53,98.48,98.51,17622.0,92.595,92.6326,92.5856,92.6138,17622.0
2022-03-18 13:15:00,98.5,98.54,98.47,98.47,9693.0,92.6044,92.642,92.5762,92.5762,9693.0
2022-03-18 13:20:00,98.48,98.56,98.47,98.55,7016.0,92.5856,92.6608,92.5762,92.6514,7016.0
2022-03-18 13:25:00,98.54,98.62,98.53,98.61,32135.0,92.642,92.7172,92.6326,92.7078,32135.0
2022-03-18 13:30:00,98.62,98.62,98.57,98.62,41586.0,92.7172,92.7172,92.6702,92.7172,41586.0
2022-03-18 13:35:00,98.62,98.62,98.58,98.59,7125.0,92.7172,92.7172,92.6796,92.689,7125.0
2022-03-18 13:40:00,98.57,98.57,98.53,98.55,22482.0,92.6702,92.6702,92.6326,92.6514,22482.0
2022-03-18 13:45:00,98.55,98.59,98.53,98.58,17998.0,92.6514,92.689,92.6326,92.6796,17998.0
2022-03-18 13:50:00,98.59,98.6,98.55,98.58,18660.0,92.689,92.6984,92.6514,92.6796,18660.0
2022-03-18 13:55:00,98.58,98.65,98.52,98.58,29156.0,92.6796,92.7454,92.6232,92.6796,29156.0
2022-03-18 14:00:00,98.58,98.6,98.55,98.56,6300.0,92.6796,92.6984,92.6514,92.6608,6300.0
2022-03-18 14:05:00,98.55,98.55,98.45,98.47,17135.0,92.6514,92.6514,92.5574,92.5762,17135.0
2022-03-18 14:10:00,98.46,98.54,98.44,98.53,9405.0,92.5668,92.642,92.548,92.6326,9405.0
2022-03-18 14:15:00,98.56,98.6,98.55,98.56,39838.0,92.6608,92.6984,92.6514,92.6608,39838.0
2022-03-18 14:20:00,98.56,98.57,98.51,98.55,30562.0,92.6608,92.6702,92.6138,92.6514,30562.0
2022-03-18 14:25:00,98.56,98.56,98.47,98.54,14071.0,92.6608,92.6608,92.5762,92.642,14071.0
2022-03-18 14:30:00,98.54,98.54,98.46,98.52,30184.0,92.642,92.642,92.5668,92.6232,30184.0
2022-03-18 14:35:00,98.53,98.63,98.52,98.61,32625.0,92.6326,92.7266,92.6232,92.7078,32625.0
2022-03-18 14:40:00,98.61,98.64,98.49,98.53,27742.0,92.7078,92.736,92.595,92.6326,27742.0
2022-03-18 14:45:00,98.53,98.59,98.52,98.57,17591.0,92.6326,92.689,92.6232,92.6702,17591.0
2022-03-18 14:50:00,98.56,98.62,98.56,98.61,12956.0,92.6608,92.7172,92.6608,92.7078,12956.0
2022-03-18 14:55:00,98.58,98.63,98.57,98.63,12000.0,92.6796,92.7266,92.6702,92.7266,12000.0
2022-03-18 15:00:00,98.62,98.69,98.59,98.69,30305.0,92.7172,92.783,92.689,92.783,30305.0
2022-03-18 15:05:00,98.68,98.74,98.67,98.73,19336.0,92.7736,92.83,92.7642,92.8206,19336.0
2022-03-18 15:10:00,98.74,98.78,98.71,98.76,16969.0,92.83,92.8676,92.8018,92.8488,16969.0
2022-03-18 15:15:00,98.76,98.81,98.75,98.81,12453.0,92.8488,92.8958,92.8394,92.8958,12453.0
2022-03-18 15:20:00,98.81,98.87,98.79,98.85,48761.0,92.8958,92.9523,92.877,92.9335,48761.0
2022-03-18 15:25:00,98.86,98.91,98.85,98.88,15988.0,92.9429,92.9899,92.9335,92.9617,15988.0
2022-03-18 15:30:00,98.88,99.01,98.87,99.01,41734.0,92.9617,93.0839,92.9523,93.0839,41734.0
2022-03-18 15:35:00,99.01,99.02,98.79,98.8,52036.0,93.0839,93.0933,92.877,92.8864,52036.0
2022-03-18 15:40:00,98.8,98.96,98.78,98.95,96857.0,92.8864,93.0369,92.8676,93.0275,96857.0
2022-03-18 15:45:00,98.96,98.98,98.88,98.91,228918.0,93.0369,93.0557,92.9617,92.9899,228918.0
2022-03-18 15:50:00,98.89,98.97,98.84,98.92,344399.0,92.9711,93.0463,92.9241,92.9993,344399.0
2022-03-18 15:55:00,98.92,99.03,98.9,98.96,77680.0,92.9993,93.1027,92.9805,93.0369,77680.0
2022-03-21 09:30:00,98.74,98.96,98.7,98.96,49482.0,92.83,93.0369,92.7924,93.0369,49482.0
2022-03-21 09:35:00,98.99,99.05,98.97,99.03,38487.0,93.0651,93.1215,93.0463,93.1027,38487.0
2022-03-21 09:40:00,99.04,99.06,98.88,98.91,57222.0,93.1121,93.1309,92.9617,92.9899,57222.0
2022-03-21 09:45:00,98.93,98.93,98.69,98.69,44881.0,93.0087,93.0087,92.783,92.783,44881.0
2022-03-21 09:50:00,98.7,98.78,98.48,98.48,27193.0,92.7924,92.8676,92.5856,92.5856,27193.0
2022-03-21 09:55:00,98.49,98.62,98.49,98.53,33189.0,92.595,92.7172,92.595,92.6326,33189.0
2022-03-21 10:00:00,98.53,98.59,98.49,98.5,19818.0,92.6326,92.689,92.595,92.6044,19818.0
2022-03-21 10:05:00,98.47,98.52,98.37,98.47,32370.0,92.5762,92.6232,92.4822,92.5762,32370.0
2022-03-21 10:10:00,98.48,98.52,98.4,98.43,9894.0,92.5856,92.6232,92.5104,92.5386,9894.0
2022-03-21 10:15:00,98.43,98.5,98.41,98.47,12744.0,92.5386,92.6044,92.5198,92.5762,12744.0
2022-03-21 10:20:00,98.44,98.45,98.32,98.39,26052.0,92.548,92.5574,92.4352,92.501,26052.0
2022-03-21 10:25:00,98.33,98.33,98.26,98.29,16055.0,92.4446,92.4446,92.3788,92.407,16055.0
2022-03-21 10:30:00,98.29,98.34,98.26,98.29,11649.0,92.407,92.454,92.3788,92.407,11649.0
2022-03-21 10:35:00,98.29,98.43,98.28,98.43,12100.0,92.407,92.5386,92.3976,92.5386,12100.0
2022-03-21 10:40:00,98.41,98.49,98.38,98.43,35887.0,92.5198,92.595,92.4916,92.5386,35887.0
2022-03-21 10:45:00,98.43,98.56,98.41,98.54,14304.0,92.5386,92.6608,92.5198,92.642,14304.0
2022-03-21 10:50:00,98.56,98.63,98.55,98.63,12974.0,92.6608,92.7266,92.6514,92.7266,12974.0
2022-03-21 10:55:00,98.64,98.76,98.6,98.74,16505.0,92.736,92.8488,92.6984,92.83,16505.0
2022-03-21 11:00:00,98.74,98.83,98.74,98.74,32069.0,92.83,92.9147,92.83,92.83,32069.0
2022-03-21 11:05:00,98.74,98.76,98.59,98.61,37036.0,92.83,92.8488,92.689,92.7078,37036.0
2022-03-21 11:10:00,98.62,98.72,98.61,98.7,26727.0,92.7172,92.8112,92.7078,92.7924,26727.0
2022-03-21 11:15:00,98.72,98.83,98.67,98.75,15144.0,92.8112,92.9147,92.7642,92.8394,15144.0
2022-03-21 11:20:00,98.75,98.87,98.7,98.84,16864.0,92.8394,92.9523,92.7924,92.9241,16864.0
2022-03-21 11:25:00,98.84,98.91,98.83,98.87,19918.0,92.9241,92.9899,92.9147,92.9523,19918.0
2022-03-21 11:30:00,98.88,98.89,98.79,98.85,46414.0,92.9617,92.9711,92.877,92.9335,46414.0
2022-03-21 11:35:00,98.84,98.9,98.74,98.85,35470.0,92.9241,92.9805,92.83,92.9335,35470.0
2022-03-21 11:40:00,98.84,98.92,98.75,98.76,41147.0,92.9241,92.9993,92.8394,92.8488,41147.0
2022-03-21 11:45:00,98.76,98.83,98.74,98.77,21442.0,92.8488,92.9147,92.83,92.8582,21442.0
2022-03-21 11:50:00,98.78,98.9,98.74,98.84,21197.0,92.8676,92.9805,92.83,92.9241,21197.0
2022-03-21 11:55:00,98.84,98.93,98.8,98.89,17897.0,92.9241,93.0087,92.8864,92.9711,17897.0
2022-03-21 12:00:00,98.89,98.91,98.76,98.77,15622.0,92.9711,92.9899,92.8488,92.8582,15622.0
2022-03-21 12:05:00,98.78,98.87,98.72,98.84,19422.0,92.8676,92.9523,92.8112,92.9241,19422.0
2022-03-21 12:10:00,98.83,98.87,98.79,98.86,17047.0,92.9147,92.9523,92.877,92.9429,17047.0
2022-03-21 12:15:00,98.86,98.87,98.76,98.84,10313.0,92.9429,92.9523,92.8488,92.9241,10313.0
2022-03-21 12:20:00,98.84,98.93,98.82,98.91,15934.0,92.9241,93.0087,92.9052,92.9899,15934.0
2022-03-21 12:25:00,98.91,98.94,98.82,98.86,132960.0,92.9899,93.0181,92.9052,92.9429,132960.0
2022-03-21 12:30:00,98.87,98.87,98.45,98.53,114500.0,92.9523,92.9523,92.5574,92.6326,114500.0
2022-03-21 12:35:00,98.53,98.53,98.27,98.43,73873.0,92.6326,92.6326,92.3882,92.5386,73873.0
2022-03-21 12:40:00,98.44,98.61,98.41,98.61,96504.0,92.548,92.7078,92.5198,92.7078,96504.0
2022-03-21 12:45:00,98.59,98.64,98.5,98.59,27907.0,92.689,92.736,92.6044,92.689,27907.0
2022-03-21 12:50:00,98.6,98.6,98.3,98.32,21558.0,92.6984,92.6984,92.4164,92.4352,21558.0
2022-03-21 12:55:00,98.29,98.39,98.2,98.23,61671.0,92.407,92.501,92.3224,92.3506,61671.0
2022-03-21 13:00:00,98.23,98.25,98.11,98.13,38522.0,92.3506,92.3694,92.2377,92.2565,38522.0
2022-03-21 13:05:00,98.12,98.26,98.11,98.21,55724.0,92.2471,92.3788,92.2377,92.3318,55724.0
2022-03-21 13:10:00,98.2,98.2,98.07,98.11,23688.0,92.3224,92.3224,92.2001,92.2377,23688.0
2022-03-21 13:15:00,98.1,98.12,97.89,97.89,42704.0,92.2283,92.2471,92.0309,92.0309,42704.0
2022-03-21 13:20:00,97.89,98.01,97.87,97.99,24074.0,92.0309,92.1437,92.0121,92.1249,24074.0
2022-03-21 13:25:00,97.98,98.1,97.96,98.01,17025.0,92.1155,92.2283,92.0967,92.1437,17025.0
2022-03-21 13:30:00,98.0,98.19,97.99,98.17,13340.0,92.1343,92.313,92.1249,92.2942,13340.0
2022-03-21 13:35:00,98.16,98.27,98.09,98.21,41781.0,92.2848,92.3882,92.2189,92.3318,41781.0
2022-03-21 13:40:00,98.2,98.22,98.03,98.09,17792.0,92.3224,92.3412,92.1625,92.2189,17792.0
2022-03-21 13:45:00,98.1,98.2,98.06,98.18,13149.0,92.2283,92.3224,92.1907,92.3036,13149.0
2022-03-21 13:50:00,98.19,98.24,98.14,98.19,23830.0,92.313,92.36,92.2659,92.313,23830.0
2022-03-21 13:55:00,98.2,98.25,98.13,98.24,15384.0,92.3224,92.3694,92.2565,92.36,15384.0
2022-03-21 14:00:00,98.24,98.31,98.15,98.19,60841.0,92.36,92.4258,92.2754,92.313,60841.0
2022-03-21 14:05:00,98.19,98.25,98.1,98.25,32013.0,92.313,92.3694,92.2283,92.3694,32013.0
2022-03-21 14:10:00,98.22,98.23,98.13,98.13,11064.0,92.3412,92.3506,92.2565,92.2565,11064.0
2022-03-21 14:15:00,98.14,98.18,98.1,98.18,109965.0,92.2659,92.3036,92.2283,92.3036,109965.0
2022-03-21 14:20:00,98.2,98.44,98.2,98.41,65539.0,92.3224,92.548,92.3224,92.5198,65539.0
2022-03-21 14:25:00,98.41,98.5,98.37,98.48,55645.0,92.5198,92.6044,92.4822,92.5856,55645.0
2022-03-21 14:30:00,98.47,98.49,98.39,98.4,50074.0,92.5762,92.595,92.501,92.5104,50074.0
2022-03-21 14:35:00,98.42,98.44,98.35,98.43,14027.0,92.5292,92.548,92.4634,92.5386,14027.0
2022-03-21 14:40:00,98.41,98.49,98.34,98.46,17676.0,92.5198,92.595,92.454,92.5668,17676.0
2022-03-21 14:45:00,98.5,98.55,98.39,98.4,15802.0,92.6044,92.6514,92.501,92.5104,15802.0
2022-03-21 14:50:00,98.39,98.45,98.35,98.37,17300.0,92.501,92.5574,92.4634,92.4822,17300.0
2022-03-21 14:55:00,98.35,98.35,98.13,98.14,13869.0,92.4634,92.4634,92.2565,92.2659,13869.0
2022-03-21 15:00:00,98.13,98.18,98.1,98.14,15628.0,92.2565,92.3036,92.2283,92.2659,15628.0
2022-03-21 15:05:00,98.13,98.22,98.13,98.2,13382.0,92.2565,92.3412,92.2565,92.3224,13382.0
2022-03-21 15:10:00,98.2,98.35,98.19,98.34,23110.0,92.3224,92.4634,92.313,92.454,23110.0
2022-03-21 15:15:00,98.36,98.43,98.28,98.29,49498.0,92.4728,92.5386,92.3976,92.407,49498.0
2022-03-21 15:20:00,98.28,98.41,98.26,98.4,28163.0,92.3976,92.5198,92.3788,92.5104,28163.0
2022-03-21 15:25:00,98.39,98.47,98.39,98.46,40170.0,92.501,92.5762,92.501,92.5668,40170.0
2022-03-21 15:30:00,98.47,98.53,98.39,98.41,133668.0,92.5762,92.6326,92.501,92.5198,133668.0
2022-03-21 15:35:00,98.41,98.44,98.34,98.35,22652.0,92.5198,92.548,92.454,92.4634,22652.0
2022-03-21 15:40:00,98.34,98.42,98.29,98.31,31246.0,92.454,92.5292,92.407,92.4258,31246.0
2022-03-21 15:45:00,98.33,98.36,98.17,98.18,64872.0,92.4446,92.4728,92.2942,92.3036,64872.0
2022-03-21 15:50:00,98.19,98.48,98.19,98.47,98936.0,92.313,92.5856,92.313,92.5762,98936.0
2022-03-21 15:55:00,98.48,98.61,98.45,98.58,61645.0,92.5856,92.7078,92.5574,92.6796,61645.0
2022-03-22 09:30:00,99.11,99.25,99.11,99.18,53104.0,93.1779,93.3095,93.1779,93.2437,53104.0
2022-03-22 09:35:00,99.18,99.41,99.17,99.4,102944.0,93.2437,93.4599,93.2343,93.4505,102944.0
2022-03-22 09:40:00,99.4,99.4,99.31,99.36,39924.0,93.4505,93.4505,93.3659,93.4129,39924.0
2022-03-22 09:45:00,99.35,99.36,99.2,99.33,61677.0,93.4035,93.4129,93.2625,93.3847,61677.0
2022-03-22 09:50:00,99.34,99.35,99.22,99.35,56587.0,93.3941,93.4035,93.2813,93.4035,56587.0
2022-03-22 09:55:00,99.35,99.41,99.32,99.38,40362.0,93.4035,93.4599,93.3753,93.4317,40362.0
2022-03-22 10:00:00,99.39,99.54,99.39,99.51,45146.0,93.4411,93.5822,93.4411,93.554,45146.0
2022-03-22 10:05:00,99.53,99.54,99.46,99.52,45102.0,93.5728,93.5822,93.5069,93.5634,45102.0
2022-03-22 10:10:00,99.54,99.57,99.49,99.52,17216.0,93.5822,93.6104,93.5351,93.5634,17216.0
2022-03-22 10:15:00,99.52,99.56,99.44,99.56,11725.0,93.5634,93.601,93.4881,93.601,11725.0
2022-03-22 10:20:00,99.57,99.63,99.53,99.6,15857.0,93.6104,93.6668,93.5728,93.6386,15857.0
2022-03-22 10:25:00,99.6,99.65,99.57,99.62,31466.0,93.6386,93.6856,93.6104,93.6574,31466.0
2022-03-22 10:30:00,99.63,99.72,99.62,99.72,128373.0,93.6668,93.7514,93.6574,93.7514,128373.0
2022-03-22 10:35:00,99.71,99.75,99.68,99.7,21210.0,93.742,93.7796,93.7138,93.7326,21210.0
2022-03-22 10:40:00,99.69,99.74,99.65,99.66,32840.0,93.7232,93.7702,93.6856,93.695,32840.0
2022-03-22 10:45:00,99.66,99.75,99.65,99.74,13011.0,93.695,93.7796,93.6856,93.7702,13011.0
2022-03-22 10:50:00,99.73,99.74,99.69,99.74,8985.0,93.7608,93.7702,93.7232,93.7702,8985.0
2022-03-22 10:55:00,99.75,99.76,99.66,99.68,10579.0,93.7796,93.789,93.695,93.7138,10579.0
2022-03-22 11:00:00,99.69,99.7,99.55,99.65,26180.0,93.7232,93.7326,93.5916,93.6856,26180.0
2022-03-22 11:05:00,99.64,99.68,99.61,99.68,15026.0,93.6762,93.7138,93.648,93.7138,15026.0
2022-03-22 11:10:00,99.67,99.73,99.65,99.69,10154.0,93.7044,93.7608,93.6856,93.7232,10154.0
2022-03-22 11:15:00,99.7,99.76,99.69,99.76,36857.0,93.7326,93.789,93.7232,93.789,36857.0
2022-03-22 11:20:00,99.76,99.78,99.71,99.78,44256.0,93.789,93.8078,93.742,93.8078,44256.0
2022-03-22 11:25:00,99.79,99.79,99.72,99.73,28873.0,93.8172,93.8172,93.7514,93.7608,28873.0
2022-03-22 11:30:00,99.74,99.74,99.62,99.65,8760.0,93.7702,93.7702,93.6574,93.6856,8760.0
2022-03-22 11:35:00,99.66,99.7,99.61,99.69,7689.0,93.695,93.7326,93.648,93.7232,7689.0
2022-03-22 11:40:00,99.68,99.7,99.57,99.57,24270.0,93.7138,93.7326,93.6104,93.6104,24270.0
2022-03-22 11:45:00,99.57,99.65,99.54,99.65,9531.0,93.6104,93.6856,93.5822,93.6856,9531.0
2022-03-22 11:50:00,99.64,99.66,99.59,99.63,14651.0,93.6762,93.695,93.6292,93.6668,14651.0
2022-03-22 11:55:00,99.63,99.65,99.6,99.61,10294.0,93.6668,93.6856,93.6386,93.648,10294.0
2022-03-22 12:00:00,99.61,99.62,99.54,99.58,139475.0,93.648,93.6574,93.5822,93.6198,139475.0
2022-03-22 12:05:00,99.57,99.68,99.57,99.64,12524.0,93.6104,93.7138,93.6104,93.6762,12524.0
2022-03-22 12:10:00,99.67,99.67,99.6,99.63,7400.0,93.7044,93.7044,93.6386,93.6668,7400.0
2022-03-22 12:15:00,99.63,99.64,99.55,99.59,7492.0,93.6668,93.6762,93.5916,93.6292,7492.0
2022-03-22 12:20:00,99.59,99.59,99.44,99.5,21038.0,93.6292,93.6292,93.4881,93.5445,21038.0
2022-03-22 12:25:00,99.49,99.49,99.43,99.47,17028.0,93.5351,93.5351,93.4787,93.5163,17028.0
2022-03-22 12:30:00,99.46,99.5,99.39,99.5,25995.0,93.5069,93.5445,93.4411,93.5445,25995.0
2022-03-22 12:35:00,99.51,99.58,99.5,99.54,21793.0,93.554,93.6198,93.5445,93.5822,21793.0
2022-03-22 12:40:00,99.54,99.6,99.48,99.53,8805.0,93.5822,93.6386,93.5257,93.5728,8805.0
2022-03-22 12:45:00,99.54,99.59,99.5,99.59,6800.0,93.5822,93.6292,93.5445,93.6292,6800.0
2022-03-22 12:50:00,99.6,99.66,99.6,99.66,18927.0,93.6386,93.695,93.6386,93.695,18927.0
2022-03-22 12:55:00,99.66,99.67,99.62,99.67,13431.0,93.695,93.7044,93.6574,93.7044,13431.0
2022-03-22 13:00:00,99.65,99.71,99.62,99.71,20887.0,93.6856,93.742,93.6574,93.742,20887.0
2022-03-22 13:05:00,99.7,99.74,99.7,99.7,8380.0,93.7326,93.7702,93.7326,93.7326,8380.0
2022-03-22 13:10:00,99.68,99.76,99.67,99.75,10001.0,93.7138,93.789,93.7044,93.7796,10001.0
2022-03-22 13:15:00,99.75,99.79,99.69,99.7,10916.0,93.7796,93.8172,93.7232,93.7326,10916.0
2022-03-22 13:20:00,99.71,99.71,99.62,99.63,11112.0,93.742,93.742,93.6574,93.6668,11112.0
2022-03-22 13:25:00,99.64,99.7,99.63,99.69,8088.0,93.6762,93.7326,93.6668,93.7232,8088.0
2022-03-22 13:30:00,99.69,99.76,99.69,99.76,22691.0,93.7232,93.789,93.7232,93.789,22691.0
2022-03-22 13:35:00,99.76,99.77,99.71,99.74,34497.0,93.789,93.7984,93.742,93.7702,34497.0
2022-03-22 13:40:00,99.72,99.73,99.67,99.72,8133.0,93.7514,93.7608,93.7044,93.7514,8133.0
2022-03-22 13:45:00,99.72,99.73,99.67,99.7,4902.0,93.7514,93.7608,93.7044,93.7326,4902.0
2022-03-22 13:50:00,99.71,99.77,99.71,99.77,7390.0,93.742,93.7984,93.742,93.7984,7390.0
2022-03-22 13:55:00,99.77,99.79,99.75,99.77,7780.0,93.7984,93.8172,93.7796,93.7984,7780.0
2022-03-22 14:00:00,99.78,99.78,99.67,99.7,11680.0,93.8078,93.8078,93.7044,93.7326,11680.0
2022-03-22 14:05:00,99.7,99.73,99.66,99.72,25323.0,93.7326,93.7608,93.695,93.7514,25323.0
2022-03-22 14:10:00,99.72,99.76,99.69,99.71,13052.0,93.7514,93.789,93.7232,93.742,13052.0
2022-03-22 14:15:00,99.71,99.78,99.69,99.77,8629.0,93.742,93.8078,93.7232,93.7984,8629.0
2022-03-22 14:20:00,99.76,99.77,99.66,99.67,11141.0,93.789,93.7984,93.695,93.7044,11141.0
2022-03-22 14:25:00,99.67,99.67,99.53,99.6,21786.0,93.7044,93.7044,93.5728,93.6386,21786.0
2022-03-22 14:30:00,99.59,99.69,99.51,99.69,13831.0,93.6292,93.7232,93.554,93.7232,13831.0
2022-03-22 14:35:00,99.68,99.69,99.63,99.65,12637.0,93.7138,93.7232,93.6668,93.6856,12637.0
2022-03-22 14:40:00,99.64,99.65,99.6,99.62,7800.0,93.6762,93.6856,93.6386,93.6574,7800.0
2022-03-22 14:45:00,99.61,99.65,99.57,99.6,9581.0,93.648,93.6856,93.6104,93.6386,9581.0
2022-03-22 14:50:00,99.59,99.68,99.59,99.66,14273.0,93.6292,93.7138,93.6292,93.695,14273.0
2022-03-22 14:55:00,99.67,99.73,99.67,99.69,6621.0,93.7044,93.7608,93.7044,93.7232,6621.0
2022-03-22 15:00:00,99.67,99.75,99.67,99.74,14518.0,93.7044,93.7796,93.7044,93.7702,14518.0
2022-03-22 15:05:00,99.75,99.76,99.7,99.76,10221.0,93.7796,93.789,93.7326,93.789,10221.0
2022-03-22 15:10:00,99.75,99.79,99.69,99.78,61609.0,93.7796,93.8172,93.7232,93.8078,61609.0
2022-03-22 15:15:00,99.78,99.85,99.76,99.76,31443.0,93.8078,93.8736,93.789,93.789,31443.0
2022-03-22 15:20:00,99.77,99.79,99.66,99.73,15831.0,93.7984,93.8172,93.695,93.7608,15831.0
2022-03-22 15:25:00,99.73,99.75,99.68,99.69,11174.0,93.7608,93.7796,93.7138,93.7232,11174.0
2022-03-22 15:30:00,99.68,99.74,99.65,99.73,17544.0,93.7138,93.7702,93.6856,93.7608,17544.0
2022-03-22 15:35:00,99.73,99.79,99.71,99.76,22695.0,93.7608,93.8172,93.742,93.789,22695.0
2022-03-22 15:40:00,99.76,99.84,99.72,99.83,39388.0,93.789,93.8642,93.7514,93.8548,39388.0
2022-03-22 15:45:00,99.83,99.95,99.8,99.9,49026.0,93.8548,93.9676,93.8266,93.9206,49026.0
2022-03-22 15:50:00,99.9,99.97,99.71,99.71,62790.0,93.9206,93.9864,93.742,93.742,62790.0
2022-03-22 15:55:00,99.73,99.8,99.67,99.8,28054.0,93.7608,93.8266,93.7044,93.8266,28054.0
2022-03-23 09:30:00,99.14,99.14,98.95,98.97,124928.0,93.2061,93.2061,93.0275,93.0463,124928.0
2022-03-23 09:35:00,98.97,99.06,98.91,98.92,49494.0,93.0463,93.1309,92.9899,92.9993,49494.0
2022-03-23 09:40:00,98.91,99.05,98.89,98.99,36106.0,92.9899,93.1215,92.9711,93.0651,36106.0
2022-03-23 09:45:00,99.0,99.0,98.81,98.83,38646.0,93.0745,93.0745,92.8958,92.9147,38646.0
2022-03-23 09:50:00,98.81,98.93,98.79,98.93,27201.0,92.8958,93.0087,92.877,93.0087,27201.0
2022-03-23 09:55:00,98.93,99.02,98.89,98.89,39939.0,93.0087,93.0933,92.9711,92.9711,39939.0
2022-03-23 10:00:00,98.9,98.96,98.81,98.93,34264.0,92.9805,93.0369,92.8958,93.0087,34264.0
2022-03-23 10:05:00,98.93,99.12,98.91,99.1,15139.0,93.0087,93.1873,92.9899,93.1685,15139.0
2022-03-23 10:10:00,99.09,99.22,99.03,99.22,34754.0,93.1591,93.2813,93.1027,93.2813,34754.0
2022-03-23 10:15:00,99.23,99.3,99.22,99.27,35753.0,93.2907,93.3565,93.2813,93.3283,35753.0
2022-03-23 10:20:00,99.27,99.33,99.17,99.31,49104.0,93.3283,93.3847,93.2343,93.3659,49104.0
2022-03-23 10:25:00,99.31,99.32,99.17,99.26,22938.0,93.3659,93.3753,93.2343,93.3189,22938.0
2022-03-23 10:30:00,99.26,99.34,99.23,99.3,26446.0,93.3189,93.3941,93.2907,93.3565,26446.0
2022-03-23 10:35:00,99.31,99.34,99.26,99.29,12252.0,93.3659,93.3941,93.3189,93.3471,12252.0
2022-03-23 10:40:00,99.3,99.33,99.16,99.18,18884.0,93.3565,93.3847,93.2249,93.2437,18884.0
2022-03-23 10:45:00,99.17,99.17,99.07,99.16,23053.0,93.2343,93.2343,93.1403,93.2249,23053.0
2022-03-23 10:50:00,99.17,99.24,99.11,99.2,25376.0,93.2343,93.3001,93.1779,93.2625,25376.0
2022-03-23 10:55:00,99.19,99.27,99.18,99.24,10680.0,93.2531,93.3283,93.2437,93.3001,10680.0
2022-03-23 11:00:00,99.24,99.35,99.23,99.3,10795.0,93.3001,93.4035,93.2907,93.3565,10795.0
2022-03-23 11:05:00,99.31,99.33,99.27,99.27,11188.0,93.3659,93.3847,93.3283,93.3283,11188.0
2022-03-23 11:10:00,99.24,99.33,99.23,99.32,15561.0,93.3001,93.3847,93.2907,93.3753,15561.0
2022-03-23 11:15:00,99.33,99.35,99.28,99.32,24824.0,93.3847,93.4035,93.3377,93.3753,24824.0
2022-03-23 11:20:00,99.32,99.42,99.32,99.39,19907.0,93.3753,93.4693,93.3753,93.4411,19907.0
2022-03-23 11:25:00,99.41,99.47,99.39,99.44,24024.0,93.4599,93.5163,93.4411,93.4881,24024.0
2022-03-23 11:30:00,99.44,99.44,99.36,99.39,9389.0,93.4881,93.4881,93.4129,93.4411,9389.0
2022-03-23 11:35:00,99.39,99.44,99.36,99.44,12906.0,93.4411,93.4881,93.4129,93.4881,12906.0
2022-03-23 11:40:00,99.43,99.45,99.35,99.41,8823.0,93.4787,93.4975,93.4035,93.4599,8823.0
2022-03-23 11:45:00,99.44,99.46,99.37,99.37,20586.0,93.4881,93.5069,93.4223,93.4223,20586.0
2022-03-23 11:50:00,99.38,99.46,99.37,99.45,10913.0,93.4317,93.5069,93.4223,93.4975,10913.0
2022-03-23 11:55:00,99.47,99.48,99.42,99.44,5494.0,93.5163,93.5257,93.4693,93.4881,5494.0
2022-03-23 12:00:00,99.44,99.57,99.43,99.47,25436.0,93.4881,93.6104,93.4787,93.5163,25436.0
2022-03-23 12:05:00,99.48,99.48,99.31,99.34,8794.0,93.5257,93.5257,93.3659,93.3941,8794.0
2022-03-23 12:10:00,99.33,99.33,99.17,99.26,16789.0,93.3847,93.3847,93.2343,93.3189,16789.0
2022-03-23 12:15:00,99.26,99.38,99.26,99.37,19685.0,93.3189,93.4317,93.3189,93.4223,19685.0
2022-03-23 12:20:00,99.34,99.38,99.3,99.33,79865.0,93.3941,93.4317,93.3565,93.3847,79865.0
2022-03-23 12:25:00,99.33,99.36,99.3,99.34,93095.0,93.3847,93.4129,93.3565,93.3941,93095.0
2022-03-23 12:30:00,99.34,99.41,99.32,99.34,33740.0,93.3941,93.4599,93.3753,93.3941,33740.0
2022-03-23 12:35:00,99.34,99.35,99.22,99.31,19654.0,93.3941,93.4035,93.2813,93.3659,19654.0
2022-03-23 12:40:00,99.3,99.31,99.16,99.16,16431.0,93.3565,93.3659,93.2249,93.2249,16431.0
2022-03-23 12:45:00,99.15,99.19,99.09,99.17,27470.0,93.2155,93.2531,93.1591,93.2343,27470.0
2022-03-23 12:50:00,99.16,99.23,99.14,99.21,18276.0,93.2249,93.2907,93.2061,93.2719,18276.0
2022-03-23 12:55:00,99.2,99.23,99.18,99.21,12166.0,93.2625,93.2907,93.2437,93.2719,12166.0
2022-03-23 13:00:00,99.21,99.24,99.12,99.12,14006.0,93.2719,93.3001,93.1873,93.1873,14006.0
2022-03-23 13:05:00,99.12,99.21,99.11,99.2,12300.0,93.1873,93.2719,93.1779,93.2625,12300.0
2022-03-23 13:10:00,99.2,99.22,99.13,99.17,8106.0,93.2625,93.2813,93.1967,93.2343,8106.0
2022-03-23 13:15:00,99.18,99.19,99.05,99.05,14447.0,93.2437,93.2531,93.1215,93.1215,14447.0
2022-03-23 13:20:00,99.06,99.07,98.94,98.95,17554.0,93.1309,93.1403,93.0181,93.0275,17554.0
2022-03-23 13:25:00,98.95,98.96,98.81,98.83,24788.0,93.0275,93.0369,92.8958,92.9147,24788.0
2022-03-23 13:30:00,98.81,98.94,98.79,98.91,45000.0,92.8958,93.0181,92.877,92.9899,45000.0
2022-03-23 13:35:00,98.91,98.93,98.87,98.91,16999.0,92.9899,93.0087,92.9523,92.9899,16999.0
2022-03-23 13:40:00,98.9,98.9,98.8,98.81,25272.0,92.9805,92.9805,92.8864,92.8958,25272.0
2022-03-23 13:45:00,98.8,98.83,98.77,98.81,18154.0,92.8864,92.9147,92.8582,92.8958,18154.0
2022-03-23 13:50:00,98.81,98.94,98.78,98.94,25367.0,92.8958,93.0181,92.8676,93.0181,25367.0
2022-03-23 13:55:00,98.95,98.97,98.92,98.95,11256.0,93.0275,93.0463,92.9993,93.0275,11256.0
2022-03-23 14:00:00,98.96,98.99,98.9,98.98,14469.0,93.0369,93.0651,92.9805,93.0557,14469.0
2022-03-23 14:05:00,98.97,98.97,98.77,98.79,184475.0,93.0463,93.0463,92.8582,92.877,184475.0
2022-03-23 14:10:00,98.79,98.81,98.74,98.77,28601.0,92.877,92.8958,92.83,92.8582,28601.0
2022-03-23 14:15:00,98.76,98.88,98.73,98.87,32441.0,92.8488,92.9617,92.8206,92.9523,32441.0
2022-03-23 14:20:00,98.87,98.9,98.83,98.85,24304.0,92.9523,92.9805,92.9147,92.9335,24304.0
2022-03-23 14:25:00,98.84,98.97,98.83,98.97,19315.0,92.9241,93.0463,92.9147,93.0463,19315.0
2022-03-23 14:30:00,98.96,98.98,98.86,98.88,15488.0,93.0369,93.0557,92.9429,92.9617,15488.0
2022-03-23 14:35:00,98.87,98.95,98.81,98.95,21849.0,92.9523,93.0275,92.8958,93.0275,21849.0
2022-03-23 14:40:00,98.96,98.97,98.91,98.95,19678.0,93.0369,93.0463,92.9899,93.0275,19678.0
2022-03-23 14:45:00,98.95,99.08,98.95,99.07,20307.0,93.0275,93.1497,93.0275,93.1403,20307.0
2022-03-23 14:50:00,99.07,99.07,99.0,99.02,18305.0,93.1403,93.1403,93.0745,93.0933,18305.0
2022-03-23 14:55:00,99.02,99.04,98.88,98.88,41569.0,93.0933,93.1121,92.9617,92.9617,41569.0
2022-03-23 15:00:00,98.88,99.01,98.84,98.97,24086.0,92.9617,93.0839,92.9241,93.0463,24086.0
2022-03-23 15:05:00,98.94,98.95,98.83,98.85,15016.0,93.0181,93.0275,92.9147,92.9335,15016.0
2022-03-23 15:10:00,98.84,98.89,98.81,98.84,33749.0,92.9241,92.9711,92.8958,92.9241,33749.0
2022-03-23 15:15:00,98.85,98.88,98.81,98.81,30934.0,92.9335,92.9617,92.8958,92.8958,30934.0
2022-03-23 15:20:00,98.81,98.94,98.79,98.93,42515.0,92.8958,93.0181,92.877,93.0087,42515.0
2022-03-23 15:25:00,98.94,98.95,98.88,98.93,44264.0,93.0181,93.0275,92.9617,93.0087,44264.0
2022-03-23 15:30:00,98.93,98.98,98.87,98.88,30709.0,93.0087,93.0557,92.9523,92.9617,30709.0
2022-03-23 15:35:00,98.88,98.92,98.85,98.85,23799.0,92.9617,92.9993,92.9335,92.9335,23799.0
2022-03-23 15:40:00,98.84,98.91,98.74,98.9,37282.0,92.9241,92.9899,92.83,92.9805,37282.0
2022-03-23 15:45:00,98.9,98.98,98.83,98.85,58742.0,92.9805,93.0557,92.9147,92.9335,58742.0
2022-03-23 15:50:00,98.85,98.85,98.67,98.69,49375.0,92.9335,92.9335,92.7642,92.783,49375.0
2022-03-23 15:55:00,98.69,98.76,98.62,98.63,63754.0,92.783,92.8488,92.7172,92.7266,63754.0
2022-03-24 09:30:00,99.05,99.12,98.87,98.88,44792.0,93.1215,93.1873,92.9523,92.9617,44792.0
2022-03-24 09:35:00,98.88,98.91,98.78,98.88,53918.0,92.9617,92.9899,92.8676,92.9617,53918.0
2022-03-24 09:40:00,98.88,99.09,98.86,99.01,57280.0,92.9617,93.1591,92.9429,93.0839,57280.0
2022-03-24 09:45:00,99.04,99.07,98.93,98.94,42939.0,93.1121,93.1403,93.0087,93.0181,42939.0
2022-03-24 09:50:00,98.92,99.04,98.86,98.98,43238.0,92.9993,93.1121,92.9429,93.0557,43238.0
2022-03-24 09:55:00,99.0,99.05,98.9,98.9,26189.0,93.0745,93.1215,92.9805,92.9805,26189.0
2022-03-24 10:00:00,98.91,99.14,98.91,99.09,55425.0,92.9899,93.2061,92.9899,93.1591,55425.0
2022-03-24 10:05:00,99.11,99.17,99.01,99.07,40436.0,93.1779,93.2343,93.0839,93.1403,40436.0
2022-03-24 10:10:00,99.09,99.09,98.97,99.03,70977.0,93.1591,93.1591,93.0463,93.1027,70977.0
2022-03-24 10:15:00,99.03,99.04,98.82,98.88,42558.0,93.1027,93.1121,92.9052,92.9617,42558.0
2022-03-24 10:20:00,98.88,98.91,98.82,98.85,18300.0,92.9617,92.9899,92.9052,92.9335,18300.0
2022-03-24 10:25:00,98.85,98.91,98.81,98.85,41330.0,92.9335,92.9899,92.8958,92.9335,41330.0
2022-03-24 10:30:00,98.86,99.09,98.81,99.06,67563.0,92.9429,93.1591,92.8958,93.1309,67563.0
2022-03-24 10:35:00,99.06,99.11,98.98,99.0,20841.0,93.1309,93.1779,93.0557,93.0745,20841.0
2022-03-24 10:40:00,99.01,99.07,98.95,99.06,35548.0,93.0839,93.1403,93.0275,93.1309,35548.0
2022-03-24 10:45:00,99.07,99.14,99.06,99.11,21666.0,93.1403,93.2061,93.1309,93.1779,21666.0
2022-03-24 10:50:00,99.11,99.15,99.04,99.1,39462.0,93.1779,93.2155,93.1121,93.1685,39462.0
2022-03-24 10:55:00,99.11,99.13,99.02,99.06,48405.0,93.1779,93.1967,93.0933,93.1309,48405.0
2022-03-24 11:00:00,99.07,99.34,99.04,99.15,119104.0,93.1403,93.3941,93.1121,93.2155,119104.0
2022-03-24 11:05:00,99.16,99.27,99.11,99.16,68695.0,93.2249,93.3283,93.1779,93.2249,68695.0
2022-03-24 11:10:00,99.16,99.29,99.12,99.25,44439.0,93.2249,93.3471,93.1873,93.3095,44439.0
2022-03-24 11:15:00,99.26,99.31,99.22,99.3,45871.0,93.3189,93.3659,93.2813,93.3565,45871.0
2022-03-24 11:20:00,99.31,99.35,99.26,99.33,127636.0,93.3659,93.4035,93.3189,93.3847,127636.0
2022-03-24 11:25:00,99.33,99.48,99.32,99.45,40795.0,93.3847,93.5257,93.3753,93.4975,40795.0
2022-03-24 11:30:00,99.46,99.5,99.42,99.42,32412.0,93.5069,93.5445,93.4693,93.4693,32412.0
2022-03-24 11:35:00,99.42,99.48,99.4,99.47,44897.0,93.4693,93.5257,93.4505,93.5163,44897.0
2022-03-24 11:40:00,99.47,99.58,99.46,99.56,25333.0,93.5163,93.6198,93.5069,93.601,25333.0
2022-03-24 11:45:00,99.56,99.56,99.5,99.51,36543.0,93.601,93.601,93.5445,93.554,36543.0
2022-03-24 11:50:00,99.5,99.51,99.45,99.47,19738.0,93.5445,93.554,93.4975,93.5163,19738.0
2022-03-24 11:55:00,99.48,99.5,99.46,99.47,19378.0,93.5257,93.5445,93.5069,93.5163,19378.0
2022-03-24 12:00:00,99.46,99.48,99.33,99.33,16217.0,93.5069,93.5257,93.3847,93.3847,16217.0
2022-03-24 12:05:00,99.31,99.35,99.29,99.31,16434.0,93.3659,93.4035,93.3471,93.3659,16434.0
2022-03-24 12:10:00,99.32,99.36,99.3,99.33,18878.0,93.3753,93.4129,93.3565,93.3847,18878.0
2022-03-24 12:15:00,99.34,99.36,99.3,99.36,7287.0,93.3941,93.4129,93.3565,93.4129,7287.0
2022-03-24 12:20:00,99.36,99.41,99.35,99.36,11824.0,93.4129,93.4599,93.4035,93.4129,11824.0
2022-03-24 12:25:00,99.34,99.38,99.23,99.29,14830.0,93.3941,93.4317,93.2907,93.3471,14830.0
2022-03-24 12:30:00,99.29,99.31,99.18,99.19,18602.0,93.3471,93.3659,93.2437,93.2531,18602.0
2022-03-24 12:35:00,99.16,99.29,99.14,99.27,31424.0,93.2249,93.3471,93.2061,93.3283,31424.0
2022-03-24 12:40:00,99.26,99.3,99.23,99.3,18890.0,93.3189,93.3565,93.2907,93.3565,18890.0
2022-03-24 12:45:00,99.29,99.29,99.23,99.24,12004.0,93.3471,93.3471,93.2907,93.3001,12004.0
2022-03-24 12:50:00,99.24,99.31,99.24,99.3,13448.0,93.3001,93.3659,93.3001,93.3565,13448.0
2022-03-24 12:55:00,99.3,99.33,99.28,99.32,12760.0,93.3565,93.3847,93.3377,93.3753,12760.0
2022-03-24 13:00:00,99.32,99.42,99.28,99.28,34024.0,93.3753,93.4693,93.3377,93.3377,34024.0
2022-03-24 13:05:00,99.29,99.33,99.25,99.27,17956.0,93.3471,93.3847,93.3095,93.3283,17956.0
2022-03-24 13:10:00,99.27,99.35,99.26,99.32,28059.0,93.3283,93.4035,93.3189,93.3753,28059.0
2022-03-24 13:15:00,99.32,99.38,99.32,99.38,15484.0,93.3753,93.4317,93.3753,93.4317,15484.0
2022-03-24 13:20:00,99.38,99.4,99.32,99.37,8051.0,93.4317,93.4505,93.3753,93.4223,8051.0
2022-03-24 13:25:00,99.36,99.42,99.36,99.38,16848.0,93.4129,93.4693,93.4129,93.4317,16848.0
2022-03-24 13:30:00,99.38,99.41,99.33,99.34,7163.0,93.4317,93.4599,93.3847,93.3941,7163.0
2022-03-24 13:35:00,99.36,99.41,99.34,99.38,12799.0,93.4129,93.4599,93.3941,93.4317,12799.0
2022-03-24 13:40:00,99.38,99.44,99.37,99.42,41408.0,93.4317,93.4881,93.4223,93.4693,41408.0
2022-03-24 13:45:00,99.42,99.47,99.41,99.45,13665.0,93.4693,93.5163,93.4599,93.4975,13665.0
2022-03-24 13:50:00,99.44,99.45,99.41,99.42,22021.0,93.4881,93.4975,93.4599,93.4693,22021.0
2022-03-24 13:55:00,99.41,99.44,99.4,99.42,15894.0,93.4599,93.4881,93.4505,93.4693,15894.0
2022-03-24 14:00:00,99.42,99.53,99.41,99.52,20897.0,93.4693,93.5728,93.4599,93.5634,20897.0
2022-03-24 14:05:00,99.52,99.52,99.42,99.42,16789.0,93.5634,93.5634,93.4693,93.4693,16789.0
2022-03-24 14:10:00,99.43,99.44,99.35,99.42,12446.0,93.4787,93.4881,93.4035,93.4693,12446.0
2022-03-24 14:15:00,99.43,99.45,99.39,99.39,12349.0,93.4787,93.4975,93.4411,93.4411,12349.0
2022-03-24 14:20:00,99.4,99.4,99.32,99.36,18089.0,93.4505,93.4505,93.3753,93.4129,18089.0
2022-03-24 14:25:00,99.36,99.39,99.34,99.39,16279.0,93.4129,93.4411,93.3941,93.4411,16279.0
2022-03-24 14:30:00,99.38,99.41,99.32,99.34,18436.0,93.4317,93.4599,93.3753,93.3941,18436.0
2022-03-24 14:35:00,99.35,99.38,99.31,99.38,40060.0,93.4035,93.4317,93.3659,93.4317,40060.0
2022-03-24 14:40:00,99.37,99.39,99.34,99.36,57894.0,93.4223,93.4411,93.3941,93.4129,57894.0
2022-03-24 14:45:00,99.36,99.36,99.27,99.29,43258.0,93.4129,93.4129,93.3283,93.3471,43258.0
2022-03-24 14:50:00,99.3,99.4,99.3,99.37,46124.0,93.3565,93.4505,93.3565,93.4223,46124.0
2022-03-24 14:55:00,99.37,99.4,99.35,99.39,16257.0,93.4223,93.4505,93.4035,93.4411,16257.0
2022-03-24 15:00:00,99.38,99.39,99.3,99.36,71338.0,93.4317,93.4411,93.3565,93.4129,71338.0
2022-03-24 15:05:00,99.35,99.5,99.35,99.49,51809.0,93.4035,93.5445,93.4035,93.5351,51809.0
2022-03-24 15:10:00,99.48,99.5,99.47,99.5,17042.0,93.5257,93.5445,93.5163,93.5445,17042.0
2022-03-24 15:15:00,99.5,99.54,99.48,99.54,75078.0,93.5445,93.5822,93.5257,93.5822,75078.0
2022-03-24 15:20:00,99.55,99.64,99.55,99.64,35361.0,93.5916,93.6762,93.5916,93.6762,35361.0
2022-03-24 15:25:00,99.64,99.7,99.64,99.67,169455.0,93.6762,93.7326,93.6762,93.7044,169455.0
2022-03-24 15:30:00,99.67,99.69,99.6,99.64,186010.0,93.7044,93.7232,93.6386,93.6762,186010.0
2022-03-24 15:35:00,99.65,99.66,99.59,99.61,118901.0,93.6856,93.695,93.6292,93.648,118901.0
2022-03-24 15:40:00,99.6,99.63,99.54,99.62,93566.0,93.6386,93.6668,93.5822,93.6574,93566.0
2022-03-24 15:45:00,99.62,99.67,99.61,99.66,107989.0,93.6574,93.7044,93.648,93.695,107989.0
2022-03-24 15:50:00,99.67,99.75,99.67,99.7,133027.0,93.7044,93.7796,93.7044,93.7326,133027.0
2022-03-24 15:55:00,99.71,99.83,99.66,99.79,200563.0,93.742,93.8548,93.695,93.8172,200563.0
2022-03-25 09:30:00,99.72,99.86,99.72,99.75,51083.0,93.7514,93.883,93.7514,93.7796,51083.0
2022-03-25 09:35:00,99.74,99.78,99.64,99.64,203494.0,93.7702,93.8078,93.6762,93.6762,203494.0
2022-03-25 09:40:00,99.66,99.71,99.57,99.68,24368.0,93.695,93.742,93.6104,93.7138,24368.0
2022-03-25 09:45:00,99.69,99.84,99.64,99.78,34881.0,93.7232,93.8642,93.6762,93.8078,34881.0
2022-03-25 09:50:00,99.78,99.84,99.73,99.79,13300.0,93.8078,93.8642,93.7608,93.8172,13300.0
2022-03-25 09:55:00,99.8,99.8,99.63,99.66,8700.0,93.8266,93.8266,93.6668,93.695,8700.0
2022-03-25 10:00:00,99.67,99.69,99.59,99.65,24358.0,93.7044,93.7232,93.6292,93.6856,24358.0
2022-03-25 10:05:00,99.67,99.72,99.61,99.72,14902.0,93.7044,93.7514,93.648,93.7514,14902.0
2022-03-25 10:10:00,99.72,99.79,99.7,99.74,9110.0,93.7514,93.8172,93.7326,93.7702,9110.0
2022-03-25 10:15:00,99.71,99.79,99.69,99.77,12541.0,93.742,93.8172,93.7232,93.7984,12541.0
2022-03-25 10:20:00,99.77,99.94,99.76,99.9,10291.0,93.7984,93.9582,93.789,93.9206,10291.0
2022-03-25 10:25:00,99.91,99.91,99.82,99.82,18834.0,93.93,93.93,93.8454,93.8454,18834.0
2022-03-25 10:30:00,99.82,99.93,99.82,99.93,14602.0,93.8454,93.9488,93.8454,93.9488,14602.0
2022-03-25 10:35:00,99.94,100.02,99.94,99.98,16380.0,93.9582,94.0334,93.9582,93.9958,16380.0
2022-03-25 10:40:00,99.97,100.08,99.95,100.04,17392.0,93.9864,94.0898,93.9676,94.0522,17392.0
2022-03-25 10:45:00,100.05,100.07,99.99,100.02,31779.0,94.0616,94.0804,94.0052,94.0334,31779.0
2022-03-25 10:50:00,100.02,100.04,99.91,99.92,21099.0,94.0334,94.0522,93.93,93.9394,21099.0
2022-03-25 10:55:00,99.92,99.98,99.9,99.95,14647.0,93.9394,93.9958,93.9206,93.9676,14647.0
2022-03-25 11:00:00,99.96,99.99,99.79,99.84,37539.0,93.977,94.0052,93.8172,93.8642,37539.0
2022-03-25 11:05:00,99.83,99.86,99.6,99.6,19417.0,93.8548,93.883,93.6386,93.6386,19417.0
2022-03-25 11:10:00,99.6,99.62,99.42,99.47,36621.0,93.6386,93.6574,93.4693,93.5163,36621.0
2022-03-25 11:15:00,99.46,99.55,99.44,99.45,14299.0,93.5069,93.5916,93.4881,93.4975,14299.0
2022-03-25 11:20:00,99.47,99.47,99.35,99.35,12413.0,93.5163,93.5163,93.4035,93.4035,12413.0
2022-03-25 11:25:00,99.33,99.36,99.16,99.28,13502.0,93.3847,93.4129,93.2249,93.3377,13502.0
2022-03-25 11:30:00,99.28,99.36,99.21,99.32,24203.0,93.3377,93.4129,93.2719,93.3753,24203.0
2022-03-25 11:35:00,99.31,99.37,99.27,99.32,12470.0,93.3659,93.4223,93.3283,93.3753,12470.0
2022-03-25 11:40:00,99.35,99.45,99.35,99.45,5604.0,93.4035,93.4975,93.4035,93.4975,5604.0
2022-03-25 11:45:00,99.47,99.47,99.37,99.39,15203.0,93.5163,93.5163,93.4223,93.4411,15203.0
2022-03-25 11:50:00,99.39,99.47,99.36,99.36,11906.0,93.4411,93.5163,93.4129,93.4129,11906.0
2022-03-25 11:55:00,99.37,99.37,99.23,99.31,11855.0,93.4223,93.4223,93.2907,93.3659,11855.0
2022-03-25 12:00:00,99.3,99.33,99.27,99.31,13958.0,93.3565,93.3847,93.3283,93.3659,13958.0
2022-03-25 12:05:00,99.35,99.45,99.34,99.42,11536.0,93.4035,93.4975,93.3941,93.4693,11536.0
2022-03-25 12:10:00,99.42,99.52,99.42,99.51,7500.0,93.4693,93.5634,93.4693,93.554,7500.0
2022-03-25 12:15:00,99.51,99.54,99.43,99.54,19445.0,93.554,93.5822,93.4787,93.5822,19445.0
2022-03-25 12:20:00,99.52,99.54,99.46,99.49,5720.0,93.5634,93.5822,93.5069,93.5351,5720.0
2022-03-25 12:25:00,99.51,99.54,99.42,99.54,10525.0,93.554,93.5822,93.4693,93.5822,10525.0
2022-03-25 12:30:00,99.54,99.54,99.43,99.51,12257.0,93.5822,93.5822,93.4787,93.554,12257.0
2022-03-25 12:35:00,99.49,99.49,99.31,99.34,21693.0,93.5351,93.5351,93.3659,93.3941,21693.0
2022-03-25 12:40:00,99.36,99.39,99.33,99.39,14480.0,93.4129,93.4411,93.3847,93.4411,14480.0
2022-03-25 12:45:00,99.41,99.52,99.4,99.47,14490.0,93.4599,93.5634,93.4505,93.5163,14490.0
2022-03-25 12:50:00,99.48,99.57,99.41,99.44,27855.0,93.5257,93.6104,93.4599,93.4881,27855.0
2022-03-25 12:55:00,99.42,99.52,99.38,99.48,18803.0,93.4693,93.5634,93.4317,93.5257,18803.0
2022-03-25 13:00:00,99.47,99.52,99.4,99.5,34163.0,93.5163,93.5634,93.4505,93.5445,34163.0
2022-03-25 13:05:00,99.5,99.52,99.45,99.49,16665.0,93.5445,93.5634,93.4975,93.5351,16665.0
2022-03-25 13:10:00,99.48,99.48,99.4,99.43,3384.0,93.5257,93.5257,93.4505,93.4787,3384.0
2022-03-25 13:15:00,99.44,99.63,99.44,99.61,8333.0,93.4881,93.6668,93.4881,93.648,8333.0
2022-03-25 13:20:00,99.62,99.62,99.45,99.45,38991.0,93.6574,93.6574,93.4975,93.4975,38991.0
2022-03-25 13:25:00,99.45,99.5,99.43,99.5,11369.0,93.4975,93.5445,93.4787,93.5445,11369.0
2022-03-25 13:30:00,99.5,99.59,99.49,99.59,12422.0,93.5445,93.6292,93.5351,93.6292,12422.0
2022-03-25 13:35:00,99.57,99.61,99.56,99.57,4961.0,93.6104,93.648,93.601,93.6104,4961.0
2022-03-25 13:40:00,99.59,99.63,99.52,99.61,7944.0,93.6292,93.6668,93.5634,93.648,7944.0
2022-03-25 13:45:00,99.62,99.64,99.57,99.63,7619.0,93.6574,93.6762,93.6104,93.6668,7619.0
2022-03-25 13:50:00,99.64,99.68,99.63,99.66,16623.0,93.6762,93.7138,93.6668,93.695,16623.0
2022-03-25 13:55:00,99.68,99.78,99.68,99.75,11690.0,93.7138,93.8078,93.7138,93.7796,11690.0
2022-03-25 14:00:00,99.77,99.84,99.73,99.8,18777.0,93.7984,93.8642,93.7608,93.8266,18777.0
2022-03-25 14:05:00,99.81,99.87,99.81,99.85,56242.0,93.836,93.8924,93.836,93.8736,56242.0
2022-03-25 14:10:00,99.86,99.87,99.8,99.82,9701.0,93.883,93.8924,93.8266,93.8454,9701.0
2022-03-25 14:15:00,99.83,99.85,99.79,99.79,5733.0,93.8548,93.8736,93.8172,93.8172,5733.0
2022-03-25 14:20:00,99.79,99.84,99.78,99.83,6781.0,93.8172,93.8642,93.8078,93.8548,6781.0
2022-03-25 14:25:00,99.82,99.87,99.79,99.84,80365.0,93.8454,93.8924,93.8172,93.8642,80365.0
2022-03-25 14:30:00,99.86,99.9,99.84,99.87,20060.0,93.883,93.9206,93.8642,93.8924,20060.0
2022-03-25 14:35:00,99.86,99.88,99.83,99.84,9401.0,93.883,93.9018,93.8548,93.8642,9401.0
2022-03-25 14:40:00,99.85,99.86,99.81,99.86,9015.0,93.8736,93.883,93.836,93.883,9015.0
2022-03-25 14:45:00,99.87,99.88,99.82,99.82,15702.0,93.8924,93.9018,93.8454,93.8454,15702.0
2022-03-25 14:50:00,99.84,99.9,99.84,99.9,24698.0,93.8642,93.9206,93.8642,93.9206,24698.0
2022-03-25 14:55:00,99.9,99.92,99.84,99.86,40084.0,93.9206,93.9394,93.8642,93.883,40084.0
2022-03-25 15:00:00,99.86,99.88,99.69,99.74,44725.0,93.883,93.9018,93.7232,93.7702,44725.0
2022-03-25 15:05:00,99.75,99.76,99.64,99.66,22851.0,93.7796,93.789,93.6762,93.695,22851.0
2022-03-25 15:10:00,99.68,99.77,99.66,99.77,17770.0,93.7138,93.7984,93.695,93.7984,17770.0
2022-03-25 15:15:00,99.77,99.77,99.66,99.68,83727.0,93.7984,93.7984,93.695,93.7138,83727.0
2022-03-25 15:20:00,99.68,99.68,99.56,99.6,24249.0,93.7138,93.7138,93.601,93.6386,24249.0
2022-03-25 15:25:00,99.62,99.64,99.53,99.53,27548.0,93.6574,93.6762,93.5728,93.5728,27548.0
2022-03-25 15:30:00,99.53,99.58,99.47,99.54,17111.0,93.5728,93.6198,93.5163,93.5822,17111.0
2022-03-25 15:35:00,99.54,99.65,99.52,99.56,44907.0,93.5822,93.6856,93.5634,93.601,44907.0
2022-03-25 15:40:00,99.57,99.74,99.57,99.66,65573.0,93.6104,93.7702,93.6104,93.695,65573.0
2022-03-25 15:45:00,99.67,99.81,99.66,99.8,56348.0,93.7044,93.836,93.695,93.8266,56348.0
2022-03-25 15:50:00,99.8,99.9,99.77,99.89,186092.0,93.8266,93.9206,93.7984,93.9112,186092.0
2022-03-25 15:55:00,99.89,100.0,99.88,99.98,190868.0,93.9112,94.0146,93.9018,93.9958,190868.0
2022-03-28 09:30:00,99.84,99.85,99.7,99.79,104899.0,93.8642,93.8736,93.7326,93.8172,104899.0
2022-03-28 09:35:00,99.78,99.9,99.77,99.89,62898.0,93.8078,93.9206,93.7984,93.9112,62898.0
2022-03-28 09:40:00,99.87,99.97,99.85,99.92,54793.0,93.8924,93.9864,93.8736,93.9394,54793.0
2022-03-28 09:45:00,99.91,99.94,99.8,99.83,55539.0,93.93,93.9582,93.8266,93.8548,55539.0
2022-03-28 09:50:00,99.86,99.96,99.86,99.95,32367.0,93.883,93.977,93.883,93.9676,32367.0
2022-03-28 09:55:00,99.95,100.04,99.9,99.99,42732.0,93.9676,94.0522,93.9206,94.0052,42732.0
2022-03-28 10:00:00,99.99,100.0,99.73,99.81,47551.0,94.0052,94.0146,93.7608,93.836,47551.0
2022-03-28 10:05:00,99.81,99.9,99.76,99.82,18963.0,93.836,93.9206,93.789,93.8454,18963.0
2022-03-28 10:10:00,99.83,99.85,99.77,99.8,15343.0,93.8548,93.8736,93.7984,93.8266,15343.0
2022-03-28 10:15:00,99.8,99.83,99.72,99.76,23164.0,93.8266,93.8548,93.7514,93.789,23164.0
2022-03-28 10:20:00,99.76,99.77,99.66,99.76,29968.0,93.789,93.7984,93.695,93.789,29968.0
2022-03-28 10:25:00,99.75,99.81,99.68,99.81,15907.0,93.7796,93.836,93.7138,93.836,15907.0
2022-03-28 10:30:00,99.81,99.85,99.7,99.73,34874.0,93.836,93.8736,93.7326,93.7608,34874.0
2022-03-28 10:35:00,99.75,99.77,99.65,99.7,17126.0,93.7796,93.7984,93.6856,93.7326,17126.0
2022-03-28 10:40:00,99.71,99.76,99.7,99.74,10016.0,93.742,93.789,93.7326,93.7702,10016.0
2022-03-28 10:45:00,99.76,99.88,99.76,99.85,7615.0,93.789,93.9018,93.789,93.8736,7615.0
2022-03-28 10:50:00,99.84,99.9,99.83,99.87,28998.0,93.8642,93.9206,93.8548,93.8924,28998.0
2022-03-28 10:55:00,99.88,99.91,99.84,99.89,12354.0,93.9018,93.93,93.8642,93.9112,12354.0
2022-03-28 11:00:00,99.91,99.92,99.61,99.75,90424.0,93.93,93.9394,93.648,93.7796,90424.0
2022-03-28 11:05:00,99.72,99.77,99.68,99.75,29467.0,93.7514,93.7984,93.7138,93.7796,29467.0
2022-03-28 11:10:00,99.76,99.83,99.73,99.81,14115.0,93.789,93.8548,93.7608,93.836,14115.0
2022-03-28 11:15:00,99.81,99.83,99.74,99.83,196470.0,93.836,93.8548,93.7702,93.8548,196470.0
2022-03-28 11:20:00,99.84,99.85,99.74,99.76,16736.0,93.8642,93.8736,93.7702,93.789,16736.0
2022-03-28 11:25:00,99.77,99.77,99.66,99.76,28940.0,93.7984,93.7984,93.695,93.789,28940.0
2022-03-28 11:30:00,99.77,99.78,99.57,99.57,199709.0,93.7984,93.8078,93.6104,93.6104,199709.0
2022-03-28 11:35:00,99.56,99.56,99.46,99.5,18128.0,93.601,93.601,93.5069,93.5445,18128.0
2022-03-28 11:40:00,99.5,99.58,99.49,99.57,9824.0,93.5445,93.6198,93.5351,93.6104,9824.0
2022-03-28 11:45:00,99.56,99.56,99.36,99.36,76504.0,93.601,93.601,93.4129,93.4129,76504.0
2022-03-28 11:50:00,99.36,99.43,99.33,99.39,33493.0,93.4129,93.4787,93.3847,93.4411,33493.0
2022-03-28 11:55:00,99.39,99.4,99.34,99.34,30313.0,93.4411,93.4505,93.3941,93.3941,30313.0
2022-03-28 12:00:00,99.33,99.48,99.32,99.48,9883.0,93.3847,93.5257,93.3753,93.5257,9883.0
2022-03-28 12:05:00,99.47,99.5,99.39,99.4,64300.0,93.5163,93.5445,93.4411,93.4505,64300.0
2022-03-28 12:10:00,99.4,99.4,99.31,99.38,8140.0,93.4505,93.4505,93.3659,93.4317,8140.0
2022-03-28 12:15:00,99.37,99.4,99.28,99.3,8574.0,93.4223,93.4505,93.3377,93.3565,8574.0
2022-03-28 12:20:00,99.31,99.43,99.3,99.41,7991.0,93.3659,93.4787,93.3565,93.4599,7991.0
2022-03-28 12:25:00,99.41,99.44,99.35,99.38,9822.0,93.4599,93.4881,93.4035,93.4317,9822.0
2022-03-28 12:30:00,99.38,99.46,99.37,99.44,7000.0,93.4317,93.5069,93.4223,93.4881,7000.0
2022-03-28 12:35:00,99.45,99.5,99.44,99.5,7802.0,93.4975,93.5445,93.4881,93.5445,7802.0
2022-03-28 12:40:00,99.52,99.56,99.49,99.54,14493.0,93.5634,93.601,93.5351,93.5822,14493.0
2022-03-28 12:45:00,99.51,99.54,99.48,99.54,11616.0,93.554,93.5822,93.5257,93.5822,11616.0
2022-03-28 12:50:00,99.52,99.6,99.52,99.6,25421.0,93.5634,93.6386,93.5634,93.6386,25421.0
2022-03-28 12:55:00,99.61,99.64,99.61,99.63,7748.0,93.648,93.6762,93.648,93.6668,7748.0
2022-03-28 13:00:00,99.63,99.66,99.62,99.64,7910.0,93.6668,93.695,93.6574,93.6762,7910.0
2022-03-28 13:05:00,99.65,99.67,99.6,99.61,27905.0,93.6856,93.7044,93.6386,93.648,27905.0
2022-03-28 13:10:00,99.61,99.66,99.6,99.63,10067.0,93.648,93.695,93.6386,93.6668,10067.0
2022-03-28 13:15:00,99.63,99.67,99.63,99.65,3846.0,93.6668,93.7044,93.6668,93.6856,3846.0
2022-03-28 13:20:00,99.67,99.75,99.64,99.74,11231.0,93.7044,93.7796,93.6762,93.7702,11231.0
2022-03-28 13:25:00,99.74,99.82,99.73,99.78,24894.0,93.7702,93.8454,93.7608,93.8078,24894.0
2022-03-28 13:30:00,99.78,99.81,99.74,99.78,5515.0,93.8078,93.836,93.7702,93.8078,5515.0
2022-03-28 13:35:00,99.78,99.82,99.76,99.78,7893.0,93.8078,93.8454,93.789,93.8078,7893.0
2022-03-28 13:40:00,99.79,99.81,99.74,99.75,10487.0,93.8172,93.836,93.7702,93.7796,10487.0
2022-03-28 13:45:00,99.76,99.79,99.74,99.77,30633.0,93.789,93.8172,93.7702,93.7984,30633.0
2022-03-28 13:50:00,99.77,99.79,99.74,99.74,11964.0,93.7984,93.8172,93.7702,93.7702,11964.0
2022-03-28 13:55:00,99.73,99.76,99.71,99.76,7196.0,93.7608,93.789,93.742,93.789,7196.0
2022-03-28 14:00:00,99.76,99.81,99.74,99.75,18892.0,93.789,93.836,93.7702,93.7796,18892.0
2022-03-28 14:05:00,99.73,99.81,99.71,99.8,8020.0,93.7608,93.836,93.742,93.8266,8020.0
2022-03-28 14:10:00,99.8,99.84,99.73,99.77,8727.0,93.8266,93.8642,93.7608,93.7984,8727.0
2022-03-28 14:15:00,99.76,99.77,99.72,99.72,6154.0,93.789,93.7984,93.7514,93.7514,6154.0
2022-03-28 14:20:00,99.73,99.79,99.71,99.78,7968.0,93.7608,93.8172,93.742,93.8078,7968.0
2022-03-28 14:25:00,99.79,99.84,99.76,99.83,62422.0,93.8172,93.8642,93.789,93.8548,62422.0
2022-03-28 14:30:00,99.82,99.86,99.82,99.84,9819.0,93.8454,93.883,93.8454,93.8642,9819.0
2022-03-28 14:35:00,99.83,99.83,99.8,99.83,20844.0,93.8548,93.8548,93.8266,93.8548,20844.0
2022-03-28 14:40:00,99.83,99.98,99.81,99.92,56830.0,93.8548,93.9958,93.836,93.9394,56830.0
2022-03-28 14:45:00,99.93,99.98,99.92,99.96,23716.0,93.9488,93.9958,93.9394,93.977,23716.0
2022-03-28 14:50:00,99.98,100.08,99.98,100.06,22065.0,93.9958,94.0898,93.9958,94.071,22065.0
2022-03-28 14:55:00,100.07,100.17,100.06,100.17,9100.0,94.0804,94.1744,94.071,94.1744,9100.0
2022-03-28 15:00:00,100.18,100.18,100.06,100.06,20247.0,94.1838,94.1838,94.071,94.071,20247.0
2022-03-28 15:05:00,100.08,100.12,100.07,100.11,10240.0,94.0898,94.1274,94.0804,94.118,10240.0
2022-03-28 15:10:00,100.1,100.14,100.1,100.14,12238.0,94.1086,94.1462,94.1086,94.1462,12238.0
2022-03-28 15:15:00,100.15,100.16,100.12,100.13,15449.0,94.1556,94.165,94.1274,94.1368,15449.0
2022-03-28 15:20:00,100.13,100.21,100.12,100.19,12358.0,94.1368,94.2121,94.1274,94.1932,12358.0
2022-03-28 15:25:00,100.18,100.2,100.17,100.19,20259.0,94.1838,94.2027,94.1744,94.1932,20259.0
2022-03-28 15:30:00,100.19,100.26,100.18,100.26,71564.0,94.1932,94.2591,94.1838,94.2591,71564.0
2022-03-28 15:35:00,100.26,100.26,100.17,100.17,9202.0,94.2591,94.2591,94.1744,94.1744,9202.0
2022-03-28 15:40:00,100.17,100.22,100.15,100.21,31333.0,94.1744,94.2215,94.1556,94.2121,31333.0
2022-03-28 15:45:00,100.21,100.26,100.18,100.26,41197.0,94.2121,94.2591,94.1838,94.2591,41197.0
2022-03-28 15:50:00,100.26,100.27,100.14,100.25,66182.0,94.2591,94.2685,94.1462,94.2497,66182.0
2022-03-28 15:55:00,100.25,100.42,100.22,100.4,90594.0,94.2497,94.4095,94.2215,94.3907,90594.0
2022-03-29 09:30:00,101.76,102.0,101.68,101.93,105922.0,95.6693,95.8949,95.5941,95.8291,105922.0
2022-03-29 09:35:00,101.93,101.96,101.68,101.74,71820.0,95.8291,95.8573,95.5941,95.6505,71820.0
2022-03-29 09:40:00,101.73,101.76,101.64,101.73,39052.0,95.6411,95.6693,95.5565,95.6411,39052.0
2022-03-29 09:45:00,101.77,101.78,101.54,101.55,48097.0,95.6787,95.6881,95.4624,95.4718,48097.0
2022-03-29 09:50:00,101.51,101.6,101.47,101.53,36183.0,95.4342,95.5189,95.3966,95.453,36183.0
2022-03-29 09:55:00,101.56,101.66,101.52,101.63,42559.0,95.4812,95.5753,95.4436,95.5471,42559.0
2022-03-29 10:00:00,101.64,101.71,101.5,101.52,92923.0,95.5565,95.6223,95.4248,95.4436,92923.0
2022-03-29 10:05:00,101.51,101.6,101.39,101.43,26062.0,95.4342,95.5189,95.3214,95.359,26062.0
2022-03-29 10:10:00,101.43,101.52,101.16,101.24,59361.0,95.359,95.4436,95.1052,95.1804,59361.0
2022-03-29 10:15:00,101.23,101.32,101.21,101.26,15300.0,95.171,95.2556,95.1522,95.1992,15300.0
2022-03-29 10:20:00,101.23,101.3,101.17,101.26,23377.0,95.171,95.2368,95.1146,95.1992,23377.0
2022-03-29 10:25:00,101.25,101.43,101.2,101.43,20618.0,95.1898,95.359,95.1428,95.359,20618.0
2022-03-29 10:30:00,101.43,101.47,101.33,101.41,63637.0,95.359,95.3966,95.265,95.3402,63637.0
2022-03-29 10:35:00,101.38,101.43,101.27,101.33,17505.0,95.312,95.359,95.2086,95.265,17505.0
2022-03-29 10:40:00,101.33,101.43,101.24,101.39,39702.0,95.265,95.359,95.1804,95.3214,39702.0
2022-03-29 10:45:00,101.4,101.48,101.32,101.43,40394.0,95.3308,95.406,95.2556,95.359,40394.0
2022-03-29 10:50:00,101.45,101.49,101.4,101.48,23565.0,95.3778,95.4154,95.3308,95.406,23565.0
2022-03-29 10:55:00,101.45,101.57,101.45,101.5,15339.0,95.3778,95.4907,95.3778,95.4248,15339.0
2022-03-29 11:00:00,101.5,101.56,101.43,101.46,37669.0,95.4248,95.4812,95.359,95.3872,37669.0
2022-03-29 11:05:00,101.46,101.47,101.4,101.44,18658.0,95.3872,95.3966,95.3308,95.3684,18658.0
2022-03-29 11:10:00,101.44,101.49,101.38,101.44,25720.0,95.3684,95.4154,95.312,95.3684,25720.0
2022-03-29 11:15:00,101.44,101.48,101.4,101.45,10125.0,95.3684,95.406,95.3308,95.3778,10125.0
2022-03-29 11:20:00,101.45,101.47,101.31,101.4,34620.0,95.3778,95.3966,95.2462,95.3308,34620.0
2022-03-29 11:25:00,101.4,101.56,101.4,101.55,25448.0,95.3308,95.4812,95.3308,95.4718,25448.0
2022-03-29 11:30:00,101.53,101.6,101.52,101.59,19300.0,95.453,95.5189,95.4436,95.5095,19300.0
2022-03-29 11:35:00,101.59,101.61,101.52,101.54,56736.0,95.5095,95.5283,95.4436,95.4624,56736.0
2022-03-29 11:40:00,101.54,101.59,101.49,101.58,23510.0,95.4624,95.5095,95.4154,95.5001,23510.0
2022-03-29 11:45:00,101.59,101.66,101.57,101.66,16431.0,95.5095,95.5753,95.4907,95.5753,16431.0
2022-03-29 11:50:00,101.65,101.65,101.58,101.61,37747.0,95.5659,95.5659,95.5001,95.5283,37747.0
2022-03-29 11:55:00,101.62,101.62,101.51,101.54,12227.0,95.5377,95.5377,95.4342,95.4624,12227.0
2022-03-29 12:00:00,101.54,101.56,101.39,101.46,22419.0,95.4624,95.4812,95.3214,95.3872,22419.0
2022-03-29 12:05:00,101.45,101.47,101.38,101.4,26500.0,95.3778,95.3966,95.312,95.3308,26500.0
2022-03-29 12:10:00,101.4,101.41,101.35,101.4,24374.0,95.3308,95.3402,95.2838,95.3308,24374.0
2022-03-29 12:15:00,101.39,101.42,101.35,101.41,19592.0,95.3214,95.3496,95.2838,95.3402,19592.0
2022-03-29 12:20:00,101.41,101.42,101.3,101.33,32601.0,95.3402,95.3496,95.2368,95.265,32601.0
2022-03-29 12:25:00,101.32,101.34,101.25,101.28,44105.0,95.2556,95.2744,95.1898,95.218,44105.0
2022-03-29 12:30:00,101.28,101.28,101.11,101.13,35149.0,95.218,95.218,95.0582,95.077,35149.0
2022-03-29 12:35:00,101.13,101.21,101.12,101.2,22968.0,95.077,95.1522,95.0676,95.1428,22968.0
2022-03-29 12:40:00,101.2,101.3,101.2,101.3,20115.0,95.1428,95.2368,95.1428,95.2368,20115.0
2022-03-29 12:45:00,101.31,101.36,101.3,101.33,61445.0,95.2462,95.2932,95.2368,95.265,61445.0
2022-03-29 12:50:00,101.34,101.36,101.22,101.23,25089.0,95.2744,95.2932,95.1616,95.171,25089.0
2022-03-29 12:55:00,101.24,101.28,101.22,101.27,116109.0,95.1804,95.218,95.1616,95.2086,116109.0
2022-03-29 13:00:00,101.27,101.27,101.15,101.2,94191.0,95.2086,95.2086,95.0958,95.1428,94191.0
2022-03-29 13:05:00,101.2,101.22,101.16,101.16,38436.0,95.1428,95.1616,95.1052,95.1052,38436.0
2022-03-29 13:10:00,101.17,101.27,101.17,101.24,37133.0,95.1146,95.2086,95.1146,95.1804,37133.0
2022-03-29 13:15:00,101.25,101.3,101.25,101.28,28246.0,95.1898,95.2368,95.1898,95.218,28246.0
2022-03-29 13:20:00,101.28,101.29,101.18,101.23,31661.0,95.218,95.2274,95.124,95.171,31661.0
2022-03-29 13:25:00,101.23,101.31,101.21,101.26,27384.0,95.171,95.2462,95.1522,95.1992,27384.0
2022-03-29 13:30:00,101.26,101.3,101.23,101.26,30530.0,95.1992,95.2368,95.171,95.1992,30530.0
2022-03-29 13:35:00,101.26,101.34,101.25,101.34,8131.0,95.1992,95.2744,95.1898,95.2744,8131.0
2022-03-29 13:40:00,101.34,101.39,101.33,101.38,10458.0,95.2744,95.3214,95.265,95.312,10458.0
2022-03-29 13:45:00,101.39,101.5,101.34,101.46,18017.0,95.3214,95.4248,95.2744,95.3872,18017.0
2022-03-29 13:50:00,101.46,101.49,101.43,101.48,17534.0,95.3872,95.4154,95.359,95.406,17534.0
2022-03-29 13:55:00,101.47,101.53,101.45,101.52,14391.0,95.3966,95.453,95.3778,95.4436,14391.0
2022-03-29 14:00:00,101.53,101.56,101.5,101.52,40855.0,95.453,95.4812,95.4248,95.4436,40855.0
2022-03-29 14:05:00,101.53,101.57,101.49,101.56,21049.0,95.453,95.4907,95.4154,95.4812,21049.0
2022-03-29 14:10:00,101.56,101.61,101.55,101.59,19274.0,95.4812,95.5283,95.4718,95.5095,19274.0
2022-03-29 14:15:00,101.59,101.6,101.5,101.52,14889.0,95.5095,95.5189,95.4248,95.4436,14889.0
2022-03-29 14:20:00,101.52,101.59,101.48,101.58,19061.0,95.4436,95.5095,95.406,95.5001,19061.0
2022-03-29 14:25:00,101.57,101.63,101.56,101.63,18159.0,95.4907,95.5471,95.4812,95.5471,18159.0
2022-03-29 14:30:00,101.63,101.69,101.61,101.69,20177.0,95.5471,95.6035,95.5283,95.6035,20177.0
2022-03-29 14:35:00,101.7,101.74,101.7,101.73,15425.0,95.6129,95.6505,95.6129,95.6411,15425.0
2022-03-29 14:40:00,101.72,101.77,101.7,101.76,24233.0,95.6317,95.6787,95.6129,95.6693,24233.0
2022-03-29 14:45:00,101.76,101.79,101.74,101.75,11925.0,95.6693,95.6975,95.6505,95.6599,11925.0
2022-03-29 14:50:00,101.73,101.79,101.72,101.76,21737.0,95.6411,95.6975,95.6317,95.6693,21737.0
2022-03-29 14:55:00,101.76,101.82,101.74,101.77,21703.0,95.6693,95.7257,95.6505,95.6787,21703.0
2022-03-29 15:00:00,101.77,101.81,101.73,101.81,33401.0,95.6787,95.7163,95.6411,95.7163,33401.0
2022-03-29 15:05:00,101.81,101.86,101.8,101.85,35381.0,95.7163,95.7633,95.7069,95.7539,35381.0
2022-03-29 15:10:00,101.86,101.9,101.84,101.85,43094.0,95.7633,95.8009,95.7445,95.7539,43094.0
2022-03-29 15:15:00,101.85,101.89,101.83,101.88,55808.0,95.7539,95.7915,95.7351,95.7821,55808.0
2022-03-29 15:20:00,101.88,101.9,101.84,101.86,61762.0,95.7821,95.8009,95.7445,95.7633,61762.0
2022-03-29 15:25:00,101.86,101.95,101.84,101.94,42033.0,95.7633,95.8479,95.7445,95.8385,42033.0
2022-03-29 15:30:00,101.94,101.99,101.91,101.99,46987.0,95.8385,95.8855,95.8103,95.8855,46987.0
2022-03-29 15:35:00,101.99,102.03,101.94,101.95,43501.0,95.8855,95.9231,95.8385,95.8479,43501.0
2022-03-29 15:40:00,101.96,101.98,101.88,101.95,49287.0,95.8573,95.8761,95.7821,95.8479,49287.0
2022-03-29 15:45:00,101.95,102.03,101.92,101.96,70932.0,95.8479,95.9231,95.8197,95.8573,70932.0
2022-03-29 15:50:00,101.96,101.98,101.8,101.86,150291.0,95.8573,95.8761,95.7069,95.7633,150291.0
2022-03-29 15:55:00,101.86,101.99,101.82,101.99,175706.0,95.7633,95.8855,95.7257,95.8855,175706.0
2022-03-30 09:30:00,101.73,101.8,101.72,101.77,35699.0,95.6411,95.7069,95.6317,95.6787,35699.0
2022-03-30 09:35:00,101.78,101.82,101.64,101.7,224057.0,95.6881,95.7257,95.5565,95.6129,224057.0
2022-03-30 09:40:00,101.7,101.8,101.7,101.77,60169.0,95.6129,95.7069,95.6129,95.6787,60169.0
2022-03-30 09:45:00,101.77,101.84,101.68,101.83,22155.0,95.6787,95.7445,95.5941,95.7351,22155.0
2022-03-30 09:50:00,101.84,101.86,101.76,101.8,256644.0,95.7445,95.7633,95.6693,95.7069,256644.0
2022-03-30 09:55:00,101.81,101.91,101.77,101.9,42196.0,95.7163,95.8103,95.6787,95.8009,42196.0
2022-03-30 10:00:00,101.9,101.93,101.82,101.87,35024.0,95.8009,95.8291,95.7257,95.7727,35024.0
2022-03-30 10:05:00,101.88,101.9,101.76,101.78,22339.0,95.7821,95.8009,95.6693,95.6881,22339.0
2022-03-30 10:10:00,101.79,101.9,101.79,101.88,23469.0,95.6975,95.8009,95.6975,95.7821,23469.0
2022-03-30 10:15:00,101.89,101.91,101.75,101.78,20564.0,95.7915,95.8103,95.6599,95.6881,20564.0
2022-03-30 10:20:00,101.79,101.84,101.78,101.83,18117.0,95.6975,95.7445,95.6881,95.7351,18117.0
2022-03-30 10:25:00,101.85,101.87,101.77,101.8,20986.0,95.7539,95.7727,95.6787,95.7069,20986.0
2022-03-30 10:30:00,101.81,101.82,101.73,101.79,14739.0,95.7163,95.7257,95.6411,95.6975,14739.0
2022-03-30 10:35:00,101.79,101.87,101.76,101.86,23744.0,95.6975,95.7727,95.6693,95.7633,23744.0
2022-03-30 10:40:00,101.86,101.86,101.8,101.82,17346.0,95.7633,95.7633,95.7069,95.7257,17346.0
2022-03-30 10:45:00,101.81,101.9,101.79,101.88,17005.0,95.7163,95.8009,95.6975,95.7821,17005.0
2022-03-30 10:50:00,101.88,101.94,101.81,101.83,28479.0,95.7821,95.8385,95.7163,95.7351,28479.0
2022-03-30 10:55:00,101.83,101.83,101.71,101.73,13393.0,95.7351,95.7351,95.6223,95.6411,13393.0
2022-03-30 11:00:00,101.72,101.78,101.7,101.72,11967.0,95.6317,95.6881,95.6129,95.6317,11967.0
2022-03-30 11:05:00,101.72,101.73,101.59,101.59,28973.0,95.6317,95.6411,95.5095,95.5095,28973.0
2022-03-30 11:10:00,101.59,101.6,101.49,101.59,29202.0,95.5095,95.5189,95.4154,95.5095,29202.0
2022-03-30 11:15:00,101.6,101.68,101.6,101.66,26692.0,95.5189,95.5941,95.5189,95.5753,26692.0
2022-03-30 11:20:00,101.65,101.67,101.6,101.62,13100.0,95.5659,95.5847,95.5189,95.5377,13100.0
2022-03-30 11:25:00,101.62,101.62,101.5,101.57,12878.0,95.5377,95.5377,95.4248,95.4907,12878.0
2022-03-30 11:30:00,101.58,101.68,101.56,101.67,12567.0,95.5001,95.5941,95.4812,95.5847,12567.0
2022-03-30 11:35:00,101.71,101.74,101.68,101.73,20542.0,95.6223,95.6505,95.5941,95.6411,20542.0
2022-03-30 11:40:00,101.72,101.73,101.66,101.7,16486.0,95.6317,95.6411,95.5753,95.6129,16486.0
2022-03-30 11:45:00,101.7,101.73,101.66,101.69,19062.0,95.6129,95.6411,95.5753,95.6035,19062.0
2022-03-30 11:50:00,101.7,101.7,101.64,101.68,9504.0,95.6129,95.6129,95.5565,95.5941,9504.0
2022-03-30 11:55:00,101.67,101.72,101.64,101.72,14720.0,95.5847,95.6317,95.5565,95.6317,14720.0
2022-03-30 12:00:00,101.72,101.8,101.71,101.75,14998.0,95.6317,95.7069,95.6223,95.6599,14998.0
2022-03-30 12:05:00,101.75,101.75,101.62,101.64,18809.0,95.6599,95.6599,95.5377,95.5565,18809.0
2022-03-30 12:10:00,101.65,101.67,101.59,101.65,11603.0,95.5659,95.5847,95.5095,95.5659,11603.0
2022-03-30 12:15:00,101.64,101.69,101.63,101.68,20147.0,95.5565,95.6035,95.5471,95.5941,20147.0
2022-03-30 12:20:00,101.69,101.71,101.63,101.65,20037.0,95.6035,95.6223,95.5471,95.5659,20037.0
2022-03-30 12:25:00,101.65,101.69,101.63,101.67,11684.0,95.5659,95.6035,95.5471,95.5847,11684.0
2022-03-30 12:30:00,101.68,101.69,101.63,101.69,10200.0,95.5941,95.6035,95.5471,95.6035,10200.0
2022-03-30 12:35:00,101.7,101.74,101.69,101.73,11716.0,95.6129,95.6505,95.6035,95.6411,11716.0
2022-03-30 12:40:00,101.73,101.77,101.69,101.76,11900.0,95.6411,95.6787,95.6035,95.6693,11900.0
2022-03-30 12:45:00,101.75,101.76,101.7,101.72,15475.0,95.6599,95.6693,95.6129,95.6317,15475.0
2022-03-30 12:50:00,101.72,101.73,101.69,101.72,12909.0,95.6317,95.6411,95.6035,95.6317,12909.0
2022-03-30 12:55:00,101.73,101.74,101.71,101.73,29052.0,95.6411,95.6505,95.6223,95.6411,29052.0
2022-03-30 13:00:00,101.72,101.74,101.66,101.66,17574.0,95.6317,95.6505,95.5753,95.5753,17574.0
2022-03-30 13:05:00,101.66,101.67,101.58,101.6,16914.0,95.5753,95.5847,95.5001,95.5189,16914.0
2022-03-30 13:10:00,101.61,101.65,101.58,101.65,19268.0,95.5283,95.5659,95.5001,95.5659,19268.0
2022-03-30 13:15:00,101.65,101.65,101.55,101.58,28662.0,95.5659,95.5659,95.4718,95.5001,28662.0
2022-03-30 13:20:00,101.58,101.59,101.51,101.55,17842.0,95.5001,95.5095,95.4342,95.4718,17842.0
2022-03-30 13:25:00,101.53,101.54,101.5,101.52,12880.0,95.453,95.4624,95.4248,95.4436,12880.0
2022-03-30 13:30:00,101.53,101.56,101.5,101.53,31917.0,95.453,95.4812,95.4248,95.453,31917.0
2022-03-30 13:35:00,101.53,101.56,101.49,101.51,28018.0,95.453,95.4812,95.4154,95.4342,28018.0
2022-03-30 13:40:00,101.5,101.5,101.46,101.48,13000.0,95.4248,95.4248,95.3872,95.406,13000.0
2022-03-30 13:45:00,101.47,101.51,101.44,101.5,15362.0,95.3966,95.4342,95.3684,95.4248,15362.0
2022-03-30 13:50:00,101.5,101.53,101.48,101.5,16074.0,95.4248,95.453,95.406,95.4248,16074.0
2022-03-30 13:55:00,101.5,101.51,101.42,101.44,21600.0,95.4248,95.4342,95.3496,95.3684,21600.0
2022-03-30 14:00:00,101.44,101.58,101.42,101.55,27930.0,95.3684,95.5001,95.3496,95.4718,27930.0
2022-03-30 14:05:00,101.54,101.57,101.5,101.55,13200.0,95.4624,95.4907,95.4248,95.4718,13200.0
2022-03-30 14:10:00,101.56,101.57,101.52,101.54,16704.0,95.4812,95.4907,95.4436,95.4624,16704.0
2022-03-30 14:15:00,101.54,101.54,101.43,101.45,27377.0,95.4624,95.4624,95.359,95.3778,27377.0
2022-03-30 14:20:00,101.46,101.47,101.41,101.45,16500.0,95.3872,95.3966,95.3402,95.3778,16500.0
2022-03-30 14:25:00,101.45,101.48,101.4,101.44,73093.0,95.3778,95.406,95.3308,95.3684,73093.0
2022-03-30 14:30:00,101.43,101.5,101.41,101.48,19602.0,95.359,95.4248,95.3402,95.406,19602.0
2022-03-30 14:35:00,101.48,101.53,101.47,101.5,14432.0,95.406,95.453,95.3966,95.4248,14432.0
2022-03-30 14:40:00,101.49,101.5,101.38,101.4,295845.0,95.4154,95.4248,95.312,95.3308,295845.0
2022-03-30 14:45:00,101.39,101.41,101.34,101.37,34512.0,95.3214,95.3402,95.2744,95.3026,34512.0
2022-03-30 14:50:00,101.37,101.4,101.33,101.35,16798.0,95.3026,95.3308,95.265,95.2838,16798.0
2022-03-30 14:55:00,101.36,101.41,101.29,101.31,24363.0,95.2932,95.3402,95.2274,95.2462,24363.0
2022-03-30 15:00:00,101.31,101.33,101.27,101.28,20309.0,95.2462,95.265,95.2086,95.218,20309.0
2022-03-30 15:05:00,101.28,101.3,101.23,101.24,19765.0,95.218,95.2368,95.171,95.1804,19765.0
2022-03-30 15:10:00,101.24,101.26,101.18,101.25,26570.0,95.1804,95.1992,95.124,95.1898,26570.0
2022-03-30 15:15:00,101.24,101.26,101.11,101.14,24514.0,95.1804,95.1992,95.0582,95.0864,24514.0
2022-03-30 15:20:00,101.15,101.15,100.99,101.01,52776.0,95.0958,95.0958,94.9454,94.9642,52776.0
2022-03-30 15:25:00,101.01,101.12,100.99,101.1,20744.0,94.9642,95.0676,94.9454,95.0488,20744.0
2022-03-30 15:30:00,101.09,101.23,101.07,101.19,69487.0,95.0394,95.171,95.0206,95.1334,69487.0
2022-03-30 15:35:00,101.19,101.27,101.15,101.15,54670.0,95.1334,95.2086,95.0958,95.0958,54670.0
2022-03-30 15:40:00,101.15,101.21,101.07,101.16,39973.0,95.0958,95.1522,95.0206,95.1052,39973.0
2022-03-30 15:45:00,101.16,101.33,101.16,101.28,96237.0,95.1052,95.265,95.1052,95.218,96237.0
2022-03-30 15:50:00,101.27,101.27,101.09,101.11,85471.0,95.2086,95.2086,95.0394,95.0582,85471.0
2022-03-30 15:55:00,101.11,101.42,101.11,101.42,100389.0,95.0582,95.3496,95.0582,95.3496,100389.0
2022-03-31 09:30:00,101.11,101.12,101.02,101.02,67831.0,95.0582,95.0676,94.9736,94.9736,67831.0
2022-03-31 09:35:00,101.02,101.03,100.89,101.01,166819.0,94.9736,94.983,94.8514,94.9642,166819.0
2022-03-31 09:40:00,101.0,101.03,100.89,100.98,145374.0,94.9548,94.983,94.8514,94.936,145374.0
2022-03-31 09:45:00,100.96,101.04,100.9,101.02,34319.0,94.9172,94.9924,94.8608,94.9736,34319.0
2022-03-31 09:50:00,101.01,101.1,100.97,101.02,25468.0,94.9642,95.0488,94.9266,94.9736,25468.0
2022-03-31 09:55:00,101.02,101.1,100.97,101.06,18742.0,94.9736,95.0488,94.9266,95.0112,18742.0
2022-03-31 10:00:00,101.04,101.04,100.81,100.84,69324.0,94.9924,94.9924,94.7761,94.8043,69324.0
2022-03-31 10:05:00,100.85,100.93,100.82,100.82,160139.0,94.8137,94.889,94.7855,94.7855,160139.0
2022-03-31 10:10:00,100.85,100.92,100.78,100.91,34452.0,94.8137,94.8796,94.7479,94.8702,34452.0
2022-03-31 10:15:00,100.91,100.96,100.85,100.92,19821.0,94.8702,94.9172,94.8137,94.8796,19821.0
2022-03-31 10:20:00,100.91,100.95,100.81,100.83,17292.0,94.8702,94.9078,94.7761,94.7949,17292.0
2022-03-31 10:25:00,100.79,100.87,100.76,100.84,18223.0,94.7573,94.8325,94.7291,94.8043,18223.0
2022-03-31 10:30:00,100.86,100.97,100.81,100.94,17395.0,94.8231,94.9266,94.7761,94.8984,17395.0
2022-03-31 10:35:00,100.96,101.0,100.91,100.93,27489.0,94.9172,94.9548,94.8702,94.889,27489.0
2022-03-31 10:40:00,100.94,101.0,100.9,101.0,26912.0,94.8984,94.9548,94.8608,94.9548,26912.0
2022-03-31 10:45:00,101.0,101.17,100.98,101.15,63960.0,94.9548,95.1146,94.936,95.0958,63960.0
2022-03-31 10:50:00,101.13,101.16,101.05,101.07,48032.0,95.077,95.1052,95.0018,95.0206,48032.0
2022-03-31 10:55:00,101.07,101.29,101.07,101.23,33630.0,95.0206,95.2274,95.0206,95.171,33630.0
2022-03-31 11:00:00,101.21,101.25,101.08,101.15,47925.0,95.1522,95.1898,95.03,95.0958,47925.0
2022-03-31 11:05:00,101.15,101.15,101.03,101.11,45918.0,95.0958,95.0958,94.983,95.0582,45918.0
2022-03-31 11:10:00,101.09,101.13,101.04,101.09,94818.0,95.0394,95.077,94.9924,95.0394,94818.0
2022-03-31 11:15:00,101.1,101.11,101.01,101.04,76973.0,95.0488,95.0582,94.9642,94.9924,76973.0
2022-03-31 11:20:00,101.03,101.08,101.0,101.02,35106.0,94.983,95.03,94.9548,94.9736,35106.0
2022-03-31 11:25:00,101.03,101.03,100.94,100.97,56306.0,94.983,94.983,94.8984,94.9266,56306.0
2022-03-31 11:30:00,100.98,101.01,100.9,100.91,25130.0,94.936,94.9642,94.8608,94.8702,25130.0
2022-03-31 11:35:00,100.92,101.02,100.92,100.97,9200.0,94.8796,94.9736,94.8796,94.9266,9200.0
2022-03-31 11:40:00,100.98,101.08,100.98,101.0,10350.0,94.936,95.03,94.936,94.9548,10350.0
2022-03-31 11:45:00,100.98,101.01,100.96,100.98,10247.0,94.936,94.9642,94.9172,94.936,10247.0
2022-03-31 11:50:00,100.98,101.0,100.95,100.97,315761.0,94.936,94.9548,94.9078,94.9266,315761.0
2022-03-31 11:55:00,100.97,101.04,100.97,101.02,28420.0,94.9266,94.9924,94.9266,94.9736,28420.0
2022-03-31 12:00:00,101.03,101.07,100.95,100.95,36186.0,94.983,95.0206,94.9078,94.9078,36186.0
2022-03-31 12:05:00,100.96,100.98,100.94,100.95,48396.0,94.9172,94.936,94.8984,94.9078,48396.0
2022-03-31 12:10:00,100.95,100.96,100.89,100.9,55408.0,94.9078,94.9172,94.8514,94.8608,55408.0
2022-03-31 12:15:00,100.89,100.95,100.88,100.9,51239.0,94.8514,94.9078,94.842,94.8608,51239.0
2022-03-31 12:20:00,100.89,100.9,100.83,100.83,20697.0,94.8514,94.8608,94.7949,94.7949,20697.0
2022-03-31 12:25:00,100.83,100.83,100.79,100.82,21591.0,94.7949,94.7949,94.7573,94.7855,21591.0
2022-03-31 12:30:00,100.83,100.87,100.78,100.78,14371.0,94.7949,94.8325,94.7479,94.7479,14371.0
2022-03-31 12:35:00,100.79,100.85,100.77,100.82,35446.0,94.7573,94.8137,94.7385,94.7855,35446.0
2022-03-31 12:40:00,100.81,100.88,100.81,100.85,9774.0,94.7761,94.842,94.7761,94.8137,9774.0
2022-03-31 12:45:00,100.86,100.88,100.79,100.84,19949.0,94.8231,94.842,94.7573,94.8043,19949.0
2022-03-31 12:50:00,100.83,100.84,100.78,100.8,27121.0,94.7949,94.8043,94.7479,94.7667,27121.0
2022-03-31 12:55:00,100.8,100.82,100.76,100.78,31904.0,94.7667,94.7855,94.7291,94.7479,31904.0
2022-03-31 13:00:00,100.77,100.84,100.75,100.8,109520.0,94.7385,94.8043,94.7197,94.7667,109520.0
2022-03-31 13:05:00,100.81,100.83,100.75,100.76,29745.0,94.7761,94.7949,94.7197,94.7291,29745.0
2022-03-31 13:10:00,100.75,100.78,100.71,100.73,47452.0,94.7197,94.7479,94.6821,94.7009,47452.0
2022-03-31 13:15:00,100.73,100.8,100.7,100.8,14167.0,94.7009,94.7667,94.6727,94.7667,14167.0
2022-03-31 13:20:00,100.78,100.79,100.73,100.74,3760.0,94.7479,94.7573,94.7009,94.7103,3760.0
2022-03-31 13:25:00,100.75,100.83,100.74,100.83,13298.0,94.7197,94.7949,94.7103,94.7949,13298.0
2022-03-31 13:30:00,100.83,100.86,100.78,100.81,9274.0,94.7949,94.8231,94.7479,94.7761,9274.0
2022-03-31 13:35:00,100.8,100.8,100.75,100.77,22412.0,94.7667,94.7667,94.7197,94.7385,22412.0
2022-03-31 13:40:00,100.76,100.83,100.76,100.82,8000.0,94.7291,94.7949,94.7291,94.7855,8000.0
2022-03-31 13:45:00,100.82,100.83,100.8,100.83,8221.0,94.7855,94.7949,94.7667,94.7949,8221.0
2022-03-31 13:50:00,100.85,100.91,100.85,100.86,14393.0,94.8137,94.8702,94.8137,94.8231,14393.0
2022-03-31 13:55:00,100.85,100.87,100.8,100.81,16374.0,94.8137,94.8325,94.7667,94.7761,16374.0
2022-03-31 14:00:00,100.81,100.81,100.69,100.71,324342.0,94.7761,94.7761,94.6633,94.6821,324342.0
2022-03-31 14:05:00,100.71,100.73,100.66,100.69,71235.0,94.6821,94.7009,94.6351,94.6633,71235.0
2022-03-31 14:10:00,100.69,100.7,100.65,100.66,33342.0,94.6633,94.6727,94.6257,94.6351,33342.0
2022-03-31 14:15:00,100.64,100.67,100.61,100.64,31132.0,94.6163,94.6445,94.5881,94.6163,31132.0
2022-03-31 14:20:00,100.64,100.69,100.62,100.69,45361.0,94.6163,94.6633,94.5975,94.6633,45361.0
2022-03-31 14:25:00,100.68,100.7,100.61,100.68,42376.0,94.6539,94.6727,94.5881,94.6539,42376.0
2022-03-31 14:30:00,100.68,100.69,100.61,100.62,21014.0,94.6539,94.6633,94.5881,94.5975,21014.0
2022-03-31 14:35:00,100.62,100.7,100.59,100.66,27962.0,94.5975,94.6727,94.5693,94.6351,27962.0
2022-03-31 14:40:00,100.67,100.69,100.6,100.64,71462.0,94.6445,94.6633,94.5787,94.6163,71462.0
2022-03-31 14:45:00,100.64,100.69,100.6,100.65,30146.0,94.6163,94.6633,94.5787,94.6257,30146.0
2022-03-31 14:50:00,100.64,100.67,100.63,100.64,42128.0,94.6163,94.6445,94.6069,94.6163,42128.0
2022-03-31 14:55:00,100.65,100.74,100.63,100.74,14307.0,94.6257,94.7103,94.6069,94.7103,14307.0
2022-03-31 15:00:00,100.77,100.9,100.76,100.83,26115.0,94.7385,94.8608,94.7291,94.7949,26115.0
2022-03-31 15:05:00,100.83,100.87,100.8,100.84,43965.0,94.7949,94.8325,94.7667,94.8043,43965.0
2022-03-31 15:10:00,100.83,100.83,100.74,100.75,23723.0,94.7949,94.7949,94.7103,94.7197,23723.0
2022-03-31 15:15:00,100.76,100.76,100.67,100.7,27396.0,94.7291,94.7291,94.6445,94.6727,27396.0
2022-03-31 15:20:00,100.69,100.69,100.56,100.56,45119.0,94.6633,94.6633,94.5411,94.5411,45119.0
2022-03-31 15:25:00,100.57,100.59,100.5,100.54,34713.0,94.5505,94.5693,94.4847,94.5223,34713.0
2022-03-31 15:30:00,100.55,100.57,100.38,100.41,60395.0,94.5317,94.5505,94.3719,94.4001,60395.0
2022-03-31 15:35:00,100.41,100.52,100.37,100.48,79047.0,94.4001,94.5035,94.3625,94.4659,79047.0
2022-03-31 15:40:00,100.46,100.47,100.31,100.32,43572.0,94.4471,94.4565,94.3061,94.3155,43572.0
2022-03-31 15:45:00,100.33,100.4,100.3,100.3,43651.0,94.3249,94.3907,94.2967,94.2967,43651.0
2022-03-31 15:50:00,100.29,100.32,100.09,100.09,722420.0,94.2873,94.3155,94.0992,94.0992,722420.0
2022-03-31 15:55:00,100.1,100.15,99.83,99.89,951800.0,94.1086,94.1556,93.8548,93.9112,951800.0
2022-04-01 09:30:00,100.49,100.53,100.38,100.42,123851.0,94.4753,94.5129,94.3719,94.4095,123851.0
2022-04-01 09:35:00,100.42,100.53,100.38,100.42,43406.0,94.4095,94.5129,94.3719,94.4095,43406.0
2022-04-01 09:40:00,100.43,100.45,100.33,100.38,50573.0,94.4189,94.4377,94.3249,94.3719,50573.0
2022-04-01 09:45:00,100.38,100.47,100.33,100.4,15550.0,94.3719,94.4565,94.3249,94.3907,15550.0
2022-04-01 09:50:00,100.41,100.42,100.19,100.22,30446.0,94.4001,94.4095,94.1932,94.2215,30446.0
2022-04-01 09:55:00,100.23,100.36,100.21,100.35,23163.0,94.2309,94.3531,94.2121,94.3437,23163.0
2022-04-01 10:00:00,100.34,100.38,100.23,100.31,31461.0,94.3343,94.3719,94.2309,94.3061,31461.0
2022-04-01 10:05:00,100.3,100.38,100.27,100.31,38324.0,94.2967,94.3719,94.2685,94.3061,38324.0
2022-04-01 10:10:00,100.31,100.48,100.31,100.45,65083.0,94.3061,94.4659,94.3061,94.4377,65083.0
2022-04-01 10:15:00,100.45,100.46,100.24,100.26,293139.0,94.4377,94.4471,94.2403,94.2591,293139.0
2022-04-01 10:20:00,100.26,100.3,100.11,100.14,21203.0,94.2591,94.2967,94.118,94.1462,21203.0
2022-04-01 10:25:00,100.15,100.17,100.06,100.13,12913.0,94.1556,94.1744,94.071,94.1368,12913.0
2022-04-01 10:30:00,100.12,100.2,100.11,100.2,10800.0,94.1274,94.2027,94.118,94.2027,10800.0
2022-04-01 10:35:00,100.2,100.24,100.1,100.12,23936.0,94.2027,94.2403,94.1086,94.1274,23936.0
2022-04-01 10:40:00,100.12,100.15,100.05,100.14,15218.0,94.1274,94.1556,94.0616,94.1462,15218.0
2022-04-01 10:45:00,100.14,100.27,100.13,100.2,30980.0,94.1462,94.2685,94.1368,94.2027,30980.0
2022-04-01 10:50:00,100.23,100.35,100.21,100.34,13884.0,94.2309,94.3437,94.2121,94.3343,13884.0
2022-04-01 10:55:00,100.35,100.36,100.28,100.31,36816.0,94.3437,94.3531,94.2779,94.3061,36816.0
2022-04-01 11:00:00,100.3,100.32,100.25,100.28,21185.0,94.2967,94.3155,94.2497,94.2779,21185.0
2022-04-01 11:05:00,100.28,100.37,100.22,100.34,24839.0,94.2779,94.3625,94.2215,94.3343,24839.0
2022-04-01 11:10:00,100.34,100.38,100.24,100.25,46576.0,94.3343,94.3719,94.2403,94.2497,46576.0
2022-04-01 11:15:00,100.25,100.3,100.21,100.26,18658.0,94.2497,94.2967,94.2121,94.2591,18658.0
2022-04-01 11:20:00,100.26,100.33,100.21,100.27,55051.0,94.2591,94.3249,94.2121,94.2685,55051.0
2022-04-01 11:25:00,100.27,100.28,100.17,100.19,25220.0,94.2685,94.2779,94.1744,94.1932,25220.0
2022-04-01 11:30:00,100.18,100.2,100.1,100.14,146861.0,94.1838,94.2027,94.1086,94.1462,146861.0
2022-04-01 11:35:00,100.14,100.14,100.0,100.04,129797.0,94.1462,94.1462,94.0146,94.0522,129797.0
2022-04-01 11:40:00,100.04,100.04,99.92,99.95,327015.0,94.0522,94.0522,93.9394,93.9676,327015.0
2022-04-01 11:45:00,99.95,100.02,99.94,99.98,22080.0,93.9676,94.0334,93.9582,93.9958,22080.0
2022-04-01 11:50:00,99.97,100.08,99.95,100.04,73536.0,93.9864,94.0898,93.9676,94.0522,73536.0
2022-04-01 11:55:00,100.03,100.03,99.88,99.92,43041.0,94.0428,94.0428,93.9018,93.9394,43041.0
2022-04-01 12:00:00,99.91,99.93,99.84,99.84,10300.0,93.93,93.9488,93.8642,93.8642,10300.0
2022-04-01 12:05:00,99.84,99.87,99.8,99.87,10700.0,93.8642,93.8924,93.8266,93.8924,10700.0
2022-04-01 12:10:00,99.88,99.89,99.82,99.88,17430.0,93.9018,93.9112,93.8454,93.9018,17430.0
2022-04-01 12:15:00,99.88,99.91,99.79,99.82,13515.0,93.9018,93.93,93.8172,93.8454,13515.0
2022-04-01 12:20:00,99.82,99.91,99.81,99.89,20443.0,93.8454,93.93,93.836,93.9112,20443.0
2022-04-01 12:25:00,99.89,99.94,99.87,99.94,10237.0,93.9112,93.9582,93.8924,93.9582,10237.0
2022-04-01 12:30:00,99.93,99.93,99.74,99.77,8074.0,93.9488,93.9488,93.7702,93.7984,8074.0
2022-04-01 12:35:00,99.76,99.81,99.71,99.81,10405.0,93.789,93.836,93.742,93.836,10405.0
2022-04-01 12:40:00,99.8,99.88,99.76,99.88,8000.0,93.8266,93.9018,93.789,93.9018,8000.0
2022-04-01 12:45:00,99.88,99.91,99.82,99.9,11500.0,93.9018,93.93,93.8454,93.9206,11500.0
2022-04-01 12:50:00,99.9,99.9,99.81,99.87,6700.0,93.9206,93.9206,93.836,93.8924,6700.0
2022-04-01 12:55:00,99.87,99.93,99.82,99.84,24851.0,93.8924,93.9488,93.8454,93.8642,24851.0
2022-04-01 13:00:00,99.83,99.86,99.79,99.8,6219.0,93.8548,93.883,93.8172,93.8266,6219.0
2022-04-01 13:05:00,99.82,99.89,99.8,99.81,10013.0,93.8454,93.9112,93.8266,93.836,10013.0
2022-04-01 13:10:00,99.79,99.79,99.73,99.75,6100.0,93.8172,93.8172,93.7608,93.7796,6100.0
2022-04-01 13:15:00,99.73,99.77,99.72,99.77,6434.0,93.7608,93.7984,93.7514,93.7984,6434.0
2022-04-01 13:20:00,99.76,99.79,99.66,99.78,7479.0,93.789,93.8172,93.695,93.8078,7479.0
2022-04-01 13:25:00,99.78,99.79,99.73,99.77,6846.0,93.8078,93.8172,93.7608,93.7984,6846.0
2022-04-01 13:30:00,99.76,99.82,99.75,99.77,13502.0,93.789,93.8454,93.7796,93.7984,13502.0
2022-04-01 13:35:00,99.77,99.98,99.76,99.97,13250.0,93.7984,93.9958,93.789,93.9864,13250.0
2022-04-01 13:40:00,99.97,100.04,99.94,99.98,6057.0,93.9864,94.0522,93.9582,93.9958,6057.0
2022-04-01 13:45:00,99.98,99.98,99.93,99.96,10000.0,93.9958,93.9958,93.9488,93.977,10000.0
2022-04-01 13:50:00,99.95,99.96,99.91,99.92,7003.0,93.9676,93.977,93.93,93.9394,7003.0
2022-04-01 13:55:00,99.92,99.99,99.92,99.97,17640.0,93.9394,94.0052,93.9394,93.9864,17640.0
2022-04-01 14:00:00,99.96,100.11,99.95,100.09,14048.0,93.977,94.118,93.9676,94.0992,14048.0
2022-04-01 14:05:00,100.11,100.18,100.06,100.1,11905.0,94.118,94.1838,94.071,94.1086,11905.0
2022-04-01 14:10:00,100.09,100.16,100.04,100.16,18431.0,94.0992,94.165,94.0522,94.165,18431.0
2022-04-01 14:15:00,100.16,100.19,100.13,100.15,13824.0,94.165,94.1932,94.1368,94.1556,13824.0
2022-04-01 14:20:00,100.15,100.22,100.13,100.15,14719.0,94.1556,94.2215,94.1368,94.1556,14719.0
2022-04-01 14:25:00,100.15,100.26,100.14,100.26,24738.0,94.1556,94.2591,94.1462,94.2591,24738.0
2022-04-01 14:30:00,100.27,100.36,100.26,100.34,12713.0,94.2685,94.3531,94.2591,94.3343,12713.0
2022-04-01 14:35:00,100.36,100.36,100.24,100.28,9277.0,94.3531,94.3531,94.2403,94.2779,9277.0
2022-04-01 14:40:00,100.28,100.36,100.27,100.34,23577.0,94.2779,94.3531,94.2685,94.3343,23577.0
2022-04-01 14:45:00,100.34,100.38,100.26,100.27,14180.0,94.3343,94.3719,94.2591,94.2685,14180.0
2022-04-01 14:50:00,100.28,100.28,100.21,100.23,13964.0,94.2779,94.2779,94.2121,94.2309,13964.0
2022-04-01 14:55:00,100.24,100.28,100.17,100.2,22973.0,94.2403,94.2779,94.1744,94.2027,22973.0
2022-04-01 15:00:00,100.19,100.33,100.17,100.27,19620.0,94.1932,94.3249,94.1744,94.2685,19620.0
2022-04-01 15:05:00,100.27,100.32,100.2,100.21,23543.0,94.2685,94.3155,94.2027,94.2121,23543.0
2022-04-01 15:10:00,100.21,100.25,100.12,100.21,154431.0,94.2121,94.2497,94.1274,94.2121,154431.0
2022-04-01 15:15:00,100.22,100.25,100.04,100.05,22140.0,94.2215,94.2497,94.0522,94.0616,22140.0
2022-04-01 15:20:00,100.03,100.07,99.99,100.04,36220.0,94.0428,94.0804,94.0052,94.0522,36220.0
2022-04-01 15:25:00,100.03,100.09,100.02,100.08,33152.0,94.0428,94.0992,94.0334,94.0898,33152.0
2022-04-01 15:30:00,100.07,100.11,99.95,99.98,35933.0,94.0804,94.118,93.9676,93.9958,35933.0
2022-04-01 15:35:00,99.99,100.02,99.93,100.0,34546.0,94.0052,94.0334,93.9488,94.0146,34546.0
2022-04-01 15:40:00,99.99,100.08,99.94,99.97,75782.0,94.0052,94.0898,93.9582,93.9864,75782.0
2022-04-01 15:45:00,99.98,100.1,99.94,100.1,78635.0,93.9958,94.1086,93.9582,94.1086,78635.0
2022-04-01 15:50:00,100.1,100.4,100.1,100.36,102233.0,94.1086,94.3907,94.1086,94.3531,102233.0
2022-04-01 15:55:00,100.36,100.48,100.33,100.44,84302.0,94.3531,94.4659,94.3249,94.4283,84302.0
2022-04-04 09:30:00,100.63,100.63,100.46,100.47,6568.0,94.6069,94.6069,94.4471,94.4565,6568.0
2022-04-04 09:35:00,100.5,100.58,100.49,100.52,30567.0,94.4847,94.5599,94.4753,94.5035,30567.0
2022-04-04 09:40:00,100.55,100.69,100.55,100.66,40494.0,94.5317,94.6633,94.5317,94.6351,40494.0
2022-04-04 09:45:00,100.68,100.72,100.6,100.71,23966.0,94.6539,94.6915,94.5787,94.6821,23966.0
2022-04-04 09:50:00,100.71,100.81,100.71,100.79,37281.0,94.6821,94.7761,94.6821,94.7573,37281.0
2022-04-04 09:55:00,100.8,100.92,100.8,100.89,32554.0,94.7667,94.8796,94.7667,94.8514,32554.0
2022-04-04 10:00:00,100.9,100.92,100.84,100.87,58828.0,94.8608,94.8796,94.8043,94.8325,58828.0
2022-04-04 10:05:00,100.87,100.91,100.85,100.86,13899.0,94.8325,94.8702,94.8137,94.8231,13899.0
2022-04-04 10:10:00,100.88,100.94,100.82,100.84,66648.0,94.842,94.8984,94.7855,94.8043,66648.0
2022-04-04 10:15:00,100.84,100.85,100.73,100.82,27554.0,94.8043,94.8137,94.7009,94.7855,27554.0
2022-04-04 10:20:00,100.84,100.93,100.81,100.91,55930.0,94.8043,94.889,94.7761,94.8702,55930.0
2022-04-04 10:25:00,100.92,100.98,100.88,100.98,38148.0,94.8796,94.936,94.842,94.936,38148.0
2022-04-04 10:30:00,100.98,100.99,100.93,100.94,13900.0,94.936,94.9454,94.889,94.8984,13900.0
2022-04-04 10:35:00,100.94,101.02,100.87,100.98,41385.0,94.8984,94.9736,94.8325,94.936,41385.0
2022-04-04 10:40:00,100.98,100.98,100.88,100.88,9160.0,94.936,94.936,94.842,94.842,9160.0
2022-04-04 10:45:00,100.9,100.99,100.87,100.97,3655.0,94.8608,94.9454,94.8325,94.9266,3655.0
2022-04-04 10:50:00,100.96,101.02,100.96,100.98,3879.0,94.9172,94.9736,94.9172,94.936,3879.0
2022-04-04 10:55:00,100.98,101.01,100.96,100.98,5312.0,94.936,94.9642,94.9172,94.936,5312.0
2022-04-04 11:00:00,100.98,101.11,100.97,101.11,18557.0,94.936,95.0582,94.9266,95.0582,18557.0
2022-04-04 11:05:00,101.1,101.14,101.08,101.1,20275.0,95.0488,95.0864,95.03,95.0488,20275.0
2022-04-04 11:10:00,101.1,101.1,101.03,101.07,10318.0,95.0488,95.0488,94.983,95.0206,10318.0
2022-04-04 11:15:00,101.08,101.08,101.03,101.07,7598.0,95.03,95.03,94.983,95.0206,7598.0
2022-04-04 11:20:00,101.05,101.08,101.03,101.06,15222.0,95.0018,95.03,94.983,95.0112,15222.0
2022-04-04 11:25:00,101.06,101.1,101.04,101.1,14759.0,95.0112,95.0488,94.9924,95.0488,14759.0
2022-04-04 11:30:00,101.1,101.15,101.07,101.08,17732.0,95.0488,95.0958,95.0206,95.03,17732.0
2022-04-04 11:35:00,101.06,101.09,101.04,101.08,5942.0,95.0112,95.0394,94.9924,95.03,5942.0
2022-04-04 11:40:00,101.08,101.1,101.07,101.08,4800.0,95.03,95.0488,95.0206,95.03,4800.0
2022-04-04 11:45:00,101.08,101.15,101.06,101.14,15379.0,95.03,95.0958,95.0112,95.0864,15379.0
2022-04-04 11:50:00,101.14,101.19,101.12,101.19,36669.0,95.0864,95.1334,95.0676,95.1334,36669.0
2022-04-04 11:55:00,101.18,101.2,101.16,101.17,20137.0,95.124,95.1428,95.1052,95.1146,20137.0
2022-04-04 12:00:00,101.17,101.18,101.13,101.14,48073.0,95.1146,95.124,95.077,95.0864,48073.0
2022-04-04 12:05:00,101.13,101.15,101.11,101.13,26763.0,95.077,95.0958,95.0582,95.077,26763.0
2022-04-04 12:10:00,101.13,101.17,101.1,101.15,43575.0,95.077,95.1146,95.0488,95.0958,43575.0
2022-04-04 12:15:00,101.16,101.17,101.12,101.13,42051.0,95.1052,95.1146,95.0676,95.077,42051.0
2022-04-04 12:20:00,101.14,101.15,101.12,101.13,14070.0,95.0864,95.0958,95.0676,95.077,14070.0
2022-04-04 12:25:00,101.13,101.17,101.13,101.15,8818.0,95.077,95.1146,95.077,95.0958,8818.0
2022-04-04 12:30:00,101.14,101.18,101.13,101.14,28294.0,95.0864,95.124,95.077,95.0864,28294.0
2022-04-04 12:35:00,101.14,101.15,101.05,101.06,34832.0,95.0864,95.0958,95.0018,95.0112,34832.0
2022-04-04 12:40:00,101.06,101.07,101.01,101.04,18633.0,95.0112,95.0206,94.9642,94.9924,18633.0
2022-04-04 12:45:00,101.04,101.06,101.01,101.04,28017.0,94.9924,95.0112,94.9642,94.9924,28017.0
2022-04-04 12:50:00,101.06,101.07,101.04,101.07,9455.0,95.0112,95.0206,94.9924,95.0206,9455.0
2022-04-04 12:55:00,101.06,101.08,101.04,101.04,76491.0,95.0112,95.03,94.9924,94.9924,76491.0
2022-04-04 13:00:00,101.05,101.05,100.99,101.03,83997.0,95.0018,95.0018,94.9454,94.983,83997.0
2022-04-04 13:05:00,101.02,101.05,101.0,101.04,75455.0,94.9736,95.0018,94.9548,94.9924,75455.0
2022-04-04 13:10:00,101.04,101.04,101.02,101.04,76058.0,94.9924,94.9924,94.9736,94.9924,76058.0
2022-04-04 13:15:00,101.03,101.09,101.02,101.08,119714.0,94.983,95.0394,94.9736,95.03,119714.0
2022-04-04 13:20:00,101.07,101.1,101.04,101.08,55838.0,95.0206,95.0488,94.9924,95.03,55838.0
2022-04-04 13:25:00,101.08,101.1,101.07,101.09,71253.0,95.03,95.0488,95.0206,95.0394,71253.0
2022-04-04 13:30:00,101.09,101.11,101.08,101.09,67183.0,95.0394,95.0582,95.03,95.0394,67183.0
2022-04-04 13:35:00,101.09,101.11,101.06,101.08,96315.0,95.0394,95.0582,95.0112,95.03,96315.0
2022-04-04 13:40:00,101.08,101.12,101.07,101.12,55573.0,95.03,95.0676,95.0206,95.0676,55573.0
2022-04-04 13:45:00,101.12,101.13,101.1,101.11,108828.0,95.0676,95.077,95.0488,95.0582,108828.0
2022-04-04 13:50:00,101.1,101.13,101.1,101.11,90778.0,95.0488,95.077,95.0488,95.0582,90778.0
2022-04-04 13:55:00,101.12,101.19,101.11,101.18,80276.0,95.0676,95.1334,95.0582,95.124,80276.0
2022-04-04 14:00:00,101.17,101.18,101.12,101.16,68675.0,95.1146,95.124,95.0676,95.1052,68675.0
2022-04-04 14:05:00,101.17,101.18,101.06,101.06,199871.0,95.1146,95.124,95.0112,95.0112,199871.0
2022-04-04 14:10:00,101.05,101.1,101.04,101.09,113594.0,95.0018,95.0488,94.9924,95.0394,113594.0
2022-04-04 14:15:00,101.09,101.15,101.07,101.15,138423.0,95.0394,95.0958,95.0206,95.0958,138423.0
2022-04-04 14:20:00,101.14,101.16,101.13,101.16,85965.0,95.0864,95.1052,95.077,95.1052,85965.0
2022-04-04 14:25:00,101.16,101.22,101.16,101.22,132177.0,95.1052,95.1616,95.1052,95.1616,132177.0
2022-04-04 14:30:00,101.21,101.23,101.17,101.23,66960.0,95.1522,95.171,95.1146,95.171,66960.0
2022-04-04 14:35:00,101.23,101.23,101.21,101.23,65631.0,95.171,95.171,95.1522,95.171,65631.0
2022-04-04 14:40:00,101.23,101.23,101.2,101.23,63257.0,95.171,95.171,95.1428,95.171,63257.0
2022-04-04 14:45:00,101.23,101.28,101.22,101.24,146018.0,95.171,95.218,95.1616,95.1804,146018.0
2022-04-04 14:50:00,101.25,101.29,101.22,101.29,88441.0,95.1898,95.2274,95.1616,95.2274,88441.0
2022-04-04 14:55:00,101.3,101.3,101.25,101.26,125997.0,95.2368,95.2368,95.1898,95.1992,125997.0
2022-04-04 15:00:00,101.26,101.27,101.19,101.26,76553.0,95.1992,95.2086,95.1334,95.1992,76553.0
2022-04-04 15:05:00,101.26,101.3,101.23,101.26,134110.0,95.1992,95.2368,95.171,95.1992,134110.0
2022-04-04 15:10:00,101.28,101.3,101.22,101.28,85612.0,95.218,95.2368,95.1616,95.218,85612.0
2022-04-04 15:15:00,101.28,101.29,101.23,101.26,55801.0,95.218,95.2274,95.171,95.1992,55801.0
2022-04-04 15:20:00,101.26,101.32,101.25,101.3,94022.0,95.1992,95.2556,95.1898,95.2368,94022.0
2022-04-04 15:25:00,101.3,101.31,101.25,101.26,82096.0,95.2368,95.2462,95.1898,95.1992,82096.0
2022-04-04 15:30:00,101.26,101.31,101.25,101.28,108688.0,95.1992,95.2462,95.1898,95.218,108688.0
2022-04-04 15:35:00,101.29,101.32,101.27,101.31,102963.0,95.2274,95.2556,95.2086,95.2462,102963.0
2022-04-04 15:40:00,101.31,101.34,101.24,101.24,98003.0,95.2462,95.2744,95.1804,95.1804,98003.0
2022-04-04 15:45:00,101.24,101.34,101.21,101.28,146846.0,95.1804,95.2744,95.1522,95.218,146846.0
2022-04-04 15:50:00,101.28,101.39,101.27,101.34,185092.0,95.218,95.3214,95.2086,95.2744,185092.0
2022-04-04 15:55:00,101.34,101.38,101.22,101.37,110376.0,95.2744,95.312,95.1616,95.3026,110376.0
2022-04-05 09:30:00,100.97,101.15,100.96,101.14,65461.0,94.9266,95.0958,94.9172,95.0864,65461.0
2022-04-05 09:35:00,101.15,101.23,101.12,101.21,35271.0,95.0958,95.171,95.0676,95.1522,35271.0
2022-04-05 09:40:00,101.21,101.26,101.18,101.19,23248.0,95.1522,95.1992,95.124,95.1334,23248.0
2022-04-05 09:45:00,101.2,101.25,101.16,101.18,89735.0,95.1428,95.1898,95.1052,95.124,89735.0
2022-04-05 09:50:00,101.19,101.19,101.05,101.09,38641.0,95.1334,95.1334,95.0018,95.0394,38641.0
2022-04-05 09:55:00,101.1,101.2,101.09,101.2,28067.0,95.0488,95.1428,95.0394,95.1428,28067.0
2022-04-05 10:00:00,101.2,101.35,101.15,101.23,98039.0,95.1428,95.2838,95.0958,95.171,98039.0
2022-04-05 10:05:00,101.22,101.23,100.67,100.72,288752.0,95.1616,95.171,94.6445,94.6915,288752.0
2022-04-05 10:10:00,100.71,100.79,100.66,100.69,74995.0,94.6821,94.7573,94.6351,94.6633,74995.0
2022-04-05 10:15:00,100.68,100.68,100.51,100.55,154222.0,94.6539,94.6539,94.4941,94.5317,154222.0
2022-04-05 10:20:00,100.53,100.6,100.46,100.53,44597.0,94.5129,94.5787,94.4471,94.5129,44597.0
2022-04-05 10:25:00,100.54,100.61,100.49,100.59,27916.0,94.5223,94.5881,94.4753,94.5693,27916.0
2022-04-05 10:30:00,100.58,100.65,100.49,100.52,18578.0,94.5599,94.6257,94.4753,94.5035,18578.0
2022-04-05 10:35:00,100.51,100.61,100.42,100.45,16983.0,94.4941,94.5881,94.4095,94.4377,16983.0
2022-04-05 10:40:00,100.45,100.52,100.44,100.5,22596.0,94.4377,94.5035,94.4283,94.4847,22596.0
2022-04-05 10:45:00,100.49,100.64,100.46,100.64,41276.0,94.4753,94.6163,94.4471,94.6163,41276.0
2022-04-05 10:50:00,100.64,100.79,100.62,100.77,37042.0,94.6163,94.7573,94.5975,94.7385,37042.0
2022-04-05 10:55:00,100.76,100.77,100.68,100.7,53168.0,94.7291,94.7385,94.6539,94.6727,53168.0
2022-04-05 11:00:00,100.7,100.72,100.6,100.66,30597.0,94.6727,94.6915,94.5787,94.6351,30597.0
2022-04-05 11:05:00,100.69,100.71,100.6,100.63,9681.0,94.6633,94.6821,94.5787,94.6069,9681.0
2022-04-05 11:10:00,100.64,100.65,100.56,100.64,11357.0,94.6163,94.6257,94.5411,94.6163,11357.0
2022-04-05 11:15:00,100.64,100.65,100.51,100.55,48228.0,94.6163,94.6257,94.4941,94.5317,48228.0
2022-04-05 11:20:00,100.55,100.64,100.53,100.54,13553.0,94.5317,94.6163,94.5129,94.5223,13553.0
2022-04-05 11:25:00,100.54,100.58,100.5,100.56,22705.0,94.5223,94.5599,94.4847,94.5411,22705.0
2022-04-05 11:30:00,100.54,100.67,100.54,100.67,34589.0,94.5223,94.6445,94.5223,94.6445,34589.0
2022-04-05 11:35:00,100.67,100.67,100.45,100.48,18598.0,94.6445,94.6445,94.4377,94.4659,18598.0
2022-04-05 11:40:00,100.48,100.54,100.45,100.52,19569.0,94.4659,94.5223,94.4377,94.5035,19569.0
2022-04-05 11:45:00,100.51,100.53,100.45,100.48,14992.0,94.4941,94.5129,94.4377,94.4659,14992.0
2022-04-05 11:50:00,100.48,100.53,100.38,100.43,22411.0,94.4659,94.5129,94.3719,94.4189,22411.0
2022-04-05 11:55:00,100.44,100.45,100.36,100.37,17928.0,94.4283,94.4377,94.3531,94.3625,17928.0
2022-04-05 12:00:00,100.37,100.42,100.29,100.37,21731.0,94.3625,94.4095,94.2873,94.3625,21731.0
2022-04-05 12:05:00,100.38,100.42,100.37,100.38,24552.0,94.3719,94.4095,94.3625,94.3719,24552.0
2022-04-05 12:10:00,100.38,100.4,100.34,100.37,13255.0,94.3719,94.3907,94.3343,94.3625,13255.0
2022-04-05 12:15:00,100.37,100.37,100.27,100.27,18806.0,94.3625,94.3625,94.2685,94.2685,18806.0
2022-04-05 12:20:00,100.26,100.28,100.2,100.24,19789.0,94.2591,94.2779,94.2027,94.2403,19789.0
2022-04-05 12:25:00,100.24,100.24,100.18,100.19,14516.0,94.2403,94.2403,94.1838,94.1932,14516.0
2022-04-05 12:30:00,100.18,100.21,100.16,100.2,18674.0,94.1838,94.2121,94.165,94.2027,18674.0
2022-04-05 12:35:00,100.19,100.28,100.15,100.27,13560.0,94.1932,94.2779,94.1556,94.2685,13560.0
2022-04-05 12:40:00,100.26,100.27,100.2,100.21,11683.0,94.2591,94.2685,94.2027,94.2121,11683.0
2022-04-05 12:45:00,100.2,100.3,100.18,100.29,18604.0,94.2027,94.2967,94.1838,94.2873,18604.0
2022-04-05 12:50:00,100.29,100.34,100.27,100.34,14357.0,94.2873,94.3343,94.2685,94.3343,14357.0
2022-04-05 12:55:00,100.34,100.37,100.3,100.36,25270.0,94.3343,94.3625,94.2967,94.3531,25270.0
2022-04-05 13:00:00,100.35,100.37,100.31,100.36,12600.0,94.3437,94.3625,94.3061,94.3531,12600.0
2022-04-05 13:05:00,100.35,100.52,100.33,100.52,21312.0,94.3437,94.5035,94.3249,94.5035,21312.0
2022-04-05 13:10:00,100.52,100.54,100.5,100.53,11910.0,94.5035,94.5223,94.4847,94.5129,11910.0
2022-04-05 13:15:00,100.53,100.58,100.51,100.58,14920.0,94.5129,94.5599,94.4941,94.5599,14920.0
2022-04-05 13:20:00,100.58,100.59,100.53,100.54,8936.0,94.5599,94.5693,94.5129,94.5223,8936.0
2022-04-05 13:25:00,100.54,100.56,100.48,100.51,11504.0,94.5223,94.5411,94.4659,94.4941,11504.0
2022-04-05 13:30:00,100.51,100.51,100.41,100.43,16655.0,94.4941,94.4941,94.4001,94.4189,16655.0
2022-04-05 13:35:00,100.43,100.43,100.4,100.4,14582.0,94.4189,94.4189,94.3907,94.3907,14582.0
2022-04-05 13:40:00,100.4,100.4,100.29,100.29,69179.0,94.3907,94.3907,94.2873,94.2873,69179.0
2022-04-05 13:45:00,100.3,100.31,100.24,100.25,89872.0,94.2967,94.3061,94.2403,94.2497,89872.0
2022-04-05 13:50:00,100.25,100.26,100.17,100.2,78368.0,94.2497,94.2591,94.1744,94.2027,78368.0
2022-04-05 13:55:00,100.2,100.27,100.18,100.26,80782.0,94.2027,94.2685,94.1838,94.2591,80782.0
2022-04-05 14:00:00,100.25,100.29,100.19,100.22,73894.0,94.2497,94.2873,94.1932,94.2215,73894.0
2022-04-05 14:05:00,100.22,100.25,100.19,100.2,74236.0,94.2215,94.2497,94.1932,94.2027,74236.0
2022-04-05 14:10:00,100.2,100.25,100.18,100.24,89994.0,94.2027,94.2497,94.1838,94.2403,89994.0
2022-04-05 14:15:00,100.23,100.33,100.2,100.33,77497.0,94.2309,94.3249,94.2027,94.3249,77497.0
2022-04-05 14:20:00,100.33,100.37,100.29,100.33,92399.0,94.3249,94.3625,94.2873,94.3249,92399.0
2022-04-05 14:25:00,100.33,100.36,100.25,100.27,80142.0,94.3249,94.3531,94.2497,94.2685,80142.0
2022-04-05 14:30:00,100.27,100.27,100.21,100.23,64709.0,94.2685,94.2685,94.2121,94.2309,64709.0
2022-04-05 14:35:00,100.24,100.31,100.18,100.2,57205.0,94.2403,94.3061,94.1838,94.2027,57205.0
2022-04-05 14:40:00,100.2,100.32,100.18,100.31,58946.0,94.2027,94.3155,94.1838,94.3061,58946.0
2022-04-05 14:45:00,100.3,100.34,100.24,100.29,11991.0,94.2967,94.3343,94.2403,94.2873,11991.0
2022-04-05 14:50:00,100.29,100.33,100.27,100.29,18044.0,94.2873,94.3249,94.2685,94.2873,18044.0
2022-04-05 14:55:00,100.3,100.34,100.17,100.18,25348.0,94.2967,94.3343,94.1744,94.1838,25348.0
2022-04-05 15:00:00,100.21,100.25,100.12,100.12,24403.0,94.2121,94.2497,94.1274,94.1274,24403.0
2022-04-05 15:05:00,100.13,100.13,100.05,100.06,24593.0,94.1368,94.1368,94.0616,94.071,24593.0
2022-04-05 15:10:00,100.07,100.08,99.94,99.97,172718.0,94.0804,94.0898,93.9582,93.9864,172718.0
2022-04-05 15:15:00,99.97,100.0,99.93,99.94,34350.0,93.9864,94.0146,93.9488,93.9582,34350.0
2022-04-05 15:20:00,99.94,100.05,99.9,100.05,48341.0,93.9582,94.0616,93.9206,94.0616,48341.0
2022-04-05 15:25:00,100.05,100.05,99.94,99.95,38487.0,94.0616,94.0616,93.9582,93.9676,38487.0
2022-04-05 15:30:00,99.94,99.94,99.83,99.83,102108.0,93.9582,93.9582,93.8548,93.8548,102108.0
2022-04-05 15:35:00,99.83,99.87,99.78,99.82,20012.0,93.8548,93.8924,93.8078,93.8454,20012.0
2022-04-05 15:40:00,99.82,99.87,99.79,99.85,39158.0,93.8454,93.8924,93.8172,93.8736,39158.0
2022-04-05 15:45:00,99.86,99.86,99.71,99.72,51256.0,93.883,93.883,93.742,93.7514,51256.0
2022-04-05 15:50:00,99.72,99.98,99.68,99.91,111054.0,93.7514,93.9958,93.7138,93.93,111054.0
2022-04-05 15:55:00,99.91,99.98,99.85,99.98,57391.0,93.93,93.9958,93.8736,93.9958,57391.0
2022-04-06 09:30:00,98.98,99.09,98.8,98.88,62824.0,93.0557,93.1591,92.8864,92.9617,62824.0
2022-04-06 09:35:00,98.88,98.89,98.73,98.79,31442.0,92.9617,92.9711,92.8206,92.877,31442.0
2022-04-06 09:40:00,98.79,98.81,98.64,98.64,37954.0,92.877,92.8958,92.736,92.736,37954.0
2022-04-06 09:45:00,98.66,98.69,98.6,98.63,25467.0,92.7548,92.783,92.6984,92.7266,25467.0
2022-04-06 09:50:00,98.62,98.7,98.6,98.64,10046.0,92.7172,92.7924,92.6984,92.736,10046.0
2022-04-06 09:55:00,98.6,98.69,98.56,98.56,7970.0,92.6984,92.783,92.6608,92.6608,7970.0
2022-04-06 10:00:00,98.56,98.61,98.43,98.43,11516.0,92.6608,92.7078,92.5386,92.5386,11516.0
2022-04-06 10:05:00,98.44,98.48,98.39,98.41,24972.0,92.548,92.5856,92.501,92.5198,24972.0
2022-04-06 10:10:00,98.4,98.49,98.36,98.48,10700.0,92.5104,92.595,92.4728,92.5856,10700.0
2022-04-06 10:15:00,98.51,98.65,98.5,98.62,239304.0,92.6138,92.7454,92.6044,92.7172,239304.0
2022-04-06 10:20:00,98.61,98.69,98.58,98.64,12427.0,92.7078,92.783,92.6796,92.736,12427.0
2022-04-06 10:25:00,98.64,98.66,98.5,98.51,9154.0,92.736,92.7548,92.6044,92.6138,9154.0
2022-04-06 10:30:00,98.5,98.61,98.49,98.53,54723.0,92.6044,92.7078,92.595,92.6326,54723.0
2022-04-06 10:35:00,98.57,98.65,98.55,98.63,10495.0,92.6702,92.7454,92.6514,92.7266,10495.0
2022-04-06 10:40:00,98.64,98.71,98.58,98.69,14544.0,92.736,92.8018,92.6796,92.783,14544.0
2022-04-06 10:45:00,98.67,98.73,98.66,98.72,8325.0,92.7642,92.8206,92.7548,92.8112,8325.0
2022-04-06 10:50:00,98.72,98.73,98.59,98.63,10488.0,92.8112,92.8206,92.689,92.7266,10488.0
2022-04-06 10:55:00,98.63,98.66,98.58,98.58,26433.0,92.7266,92.7548,92.6796,92.6796,26433.0
2022-04-06 11:00:00,98.56,98.67,98.56,98.67,17903.0,92.6608,92.7642,92.6608,92.7642,17903.0
2022-04-06 11:05:00,98.68,98.68,98.54,98.54,7424.0,92.7736,92.7736,92.642,92.642,7424.0
2022-04-06 11:10:00,98.55,98.59,98.53,98.56,11340.0,92.6514,92.689,92.6326,92.6608,11340.0
2022-04-06 11:15:00,98.56,98.61,98.51,98.53,19660.0,92.6608,92.7078,92.6138,92.6326,19660.0
2022-04-06 11:20:00,98.53,98.7,98.53,98.64,11353.0,92.6326,92.7924,92.6326,92.736,11353.0
2022-04-06 11:25:00,98.63,98.65,98.58,98.62,10066.0,92.7266,92.7454,92.6796,92.7172,10066.0
2022-04-06 11:30:00,98.63,98.68,98.55,98.58,26125.0,92.7266,92.7736,92.6514,92.6796,26125.0
2022-04-06 11:35:00,98.59,98.62,98.53,98.57,128421.0,92.689,92.7172,92.6326,92.6702,128421.0
2022-04-06 11:40:00,98.57,98.65,98.57,98.64,17942.0,92.6702,92.7454,92.6702,92.736,17942.0
2022-04-06 11:45:00,98.67,98.81,98.64,98.76,21293.0,92.7642,92.8958,92.736,92.8488,21293.0
2022-04-06 11:50:00,98.77,98.85,98.74,98.79,22338.0,92.8582,92.9335,92.83,92.877,22338.0
2022-04-06 11:55:00,98.78,98.82,98.73,98.75,20213.0,92.8676,92.9052,92.8206,92.8394,20213.0
2022-04-06 12:00:00,98.74,98.81,98.73,98.73,55290.0,92.83,92.8958,92.8206,92.8206,55290.0
2022-04-06 12:05:00,98.76,98.81,98.72,98.73,7300.0,92.8488,92.8958,92.8112,92.8206,7300.0
2022-04-06 12:10:00,98.72,98.75,98.63,98.64,21862.0,92.8112,92.8394,92.7266,92.736,21862.0
2022-04-06 12:15:00,98.62,98.63,98.56,98.58,30611.0,92.7172,92.7266,92.6608,92.6796,30611.0
2022-04-06 12:20:00,98.57,98.58,98.5,98.55,7722.0,92.6702,92.6796,92.6044,92.6514,7722.0
2022-04-06 12:25:00,98.56,98.58,98.53,98.55,10724.0,92.6608,92.6796,92.6326,92.6514,10724.0
2022-04-06 12:30:00,98.54,98.61,98.51,98.59,14049.0,92.642,92.7078,92.6138,92.689,14049.0
2022-04-06 12:35:00,98.59,98.6,98.56,98.58,6595.0,92.689,92.6984,92.6608,92.6796,6595.0
2022-04-06 12:40:00,98.57,98.6,98.56,98.58,5433.0,92.6702,92.6984,92.6608,92.6796,5433.0
2022-04-06 12:45:00,98.58,98.61,98.51,98.58,18012.0,92.6796,92.7078,92.6138,92.6796,18012.0
2022-04-06 12:50:00,98.58,98.6,98.53,98.58,20175.0,92.6796,92.6984,92.6326,92.6796,20175.0
2022-04-06 12:55:00,98.59,98.63,98.58,98.61,8595.0,92.689,92.7266,92.6796,92.7078,8595.0
2022-04-06 13:00:00,98.6,98.61,98.55,98.56,7196.0,92.6984,92.7078,92.6514,92.6608,7196.0
2022-04-06 13:05:00,98.58,98.62,98.55,98.57,6489.0,92.6796,92.7172,92.6514,92.6702,6489.0
2022-04-06 13:10:00,98.59,98.62,98.57,98.61,6085.0,92.689,92.7172,92.6702,92.7078,6085.0
2022-04-06 13:15:00,98.61,98.67,98.59,98.63,26535.0,92.7078,92.7642,92.689,92.7266,26535.0
2022-04-06 13:20:00,98.62,98.73,98.61,98.72,13340.0,92.7172,92.8206,92.7078,92.8112,13340.0
2022-04-06 13:25:00,98.73,98.75,98.68,98.72,7587.0,92.8206,92.8394,92.7736,92.8112,7587.0
2022-04-06 13:30:00,98.72,98.8,98.69,98.78,14193.0,92.8112,92.8864,92.783,92.8676,14193.0
2022-04-06 13:35:00,98.8,98.82,98.72,98.81,8415.0,92.8864,92.9052,92.8112,92.8958,8415.0
2022-04-06 13:40:00,98.82,98.93,98.79,98.9,6371.0,92.9052,93.0087,92.877,92.9805,6371.0
2022-04-06 13:45:00,98.9,98.92,98.8,98.92,9708.0,92.9805,92.9993,92.8864,92.9993,9708.0
2022-04-06 13:50:00,98.92,98.94,98.88,98.89,16467.0,92.9993,93.0181,92.9617,92.9711,16467.0
2022-04-06 13:55:00,98.89,98.9,98.76,98.78,27978.0,92.9711,92.9805,92.8488,92.8676,27978.0
2022-04-06 14:00:00,98.75,99.27,98.68,99.02,88632.0,92.8394,93.3283,92.7736,93.0933,88632.0
2022-04-06 14:05:00,99.04,99.04,98.52,98.55,35527.0,93.1121,93.1121,92.6232,92.6514,35527.0
2022-04-06 14:10:00,98.54,98.58,98.37,98.39,27540.0,92.642,92.6796,92.4822,92.501,27540.0
2022-04-06 14:15:00,98.37,98.37,98.17,98.28,36394.0,92.4822,92.4822,92.2942,92.3976,36394.0
2022-04-06 14:20:00,98.27,98.43,98.25,98.36,20959.0,92.3882,92.5386,92.3694,92.4728,20959.0
2022-04-06 14:25:00,98.36,98.53,98.32,98.42,46207.0,92.4728,92.6326,92.4352,92.5292,46207.0
2022-04-06 14:30:00,98.41,98.95,98.4,98.88,114668.0,92.5198,93.0275,92.5104,92.9617,114668.0
2022-04-06 14:35:00,98.89,98.97,98.66,98.72,71840.0,92.9711,93.0463,92.7548,92.8112,71840.0
2022-04-06 14:40:00,98.71,98.85,98.64,98.82,35647.0,92.8018,92.9335,92.736,92.9052,35647.0
2022-04-06 14:45:00,98.8,98.91,98.71,98.73,13292.0,92.8864,92.9899,92.8018,92.8206,13292.0
2022-04-06 14:50:00,98.76,98.98,98.75,98.95,22366.0,92.8488,93.0557,92.8394,93.0275,22366.0
2022-04-06 14:55:00,99.02,99.13,99.02,99.12,21081.0,93.0933,93.1967,93.0933,93.1873,21081.0
2022-04-06 15:00:00,99.17,99.32,99.16,99.26,15315.0,93.2343,93.3753,93.2249,93.3189,15315.0
2022-04-06 15:05:00,99.22,99.22,99.0,99.06,25820.0,93.2813,93.2813,93.0745,93.1309,25820.0
2022-04-06 15:10:00,99.08,99.17,99.0,99.09,31509.0,93.1497,93.2343,93.0745,93.1591,31509.0
2022-04-06 15:15:00,99.07,99.2,98.94,98.97,42828.0,93.1403,93.2625,93.0181,93.0463,42828.0
2022-04-06 15:20:00,98.95,98.96,98.77,98.8,23679.0,93.0275,93.0369,92.8582,92.8864,23679.0
2022-04-06 15:25:00,98.8,98.81,98.64,98.65,31355.0,92.8864,92.8958,92.736,92.7454,31355.0
2022-04-06 15:30:00,98.64,98.76,98.6,98.63,161655.0,92.736,92.8488,92.6984,92.7266,161655.0
2022-04-06 15:35:00,98.63,98.87,98.6,98.84,49550.0,92.7266,92.9523,92.6984,92.9241,49550.0
2022-04-06 15:40:00,98.84,98.91,98.75,98.87,28263.0,92.9241,92.9899,92.8394,92.9523,28263.0
2022-04-06 15:45:00,98.86,99.09,98.83,99.04,74021.0,92.9429,93.1591,92.9147,93.1121,74021.0
2022-04-06 15:50:00,99.03,99.1,98.85,98.86,410369.0,93.1027,93.1685,92.9335,92.9429,410369.0
2022-04-06 15:55:00,98.86,99.0,98.79,98.81,118013.0,92.9429,93.0745,92.877,92.8958,118013.0
2022-04-07 09:30:00,98.65,98.78,98.6,98.77,49957.0,92.7454,92.8676,92.6984,92.8582,49957.0
2022-04-07 09:35:00,98.83,98.92,98.74,98.88,28306.0,92.9147,92.9993,92.83,92.9617,28306.0
2022-04-07 09:40:00,98.92,98.99,98.74,98.74,47721.0,92.9993,93.0651,92.83,92.83,47721.0
2022-04-07 09:45:00,98.76,98.84,98.61,98.61,17991.0,92.8488,92.9241,92.7078,92.7078,17991.0
2022-04-07 09:50:00,98.62,98.85,98.62,98.83,5644.0,92.7172,92.9335,92.7172,92.9147,5644.0
2022-04-07 09:55:00,98.82,98.83,98.75,98.83,14391.0,92.9052,92.9147,92.8394,92.9147,14391.0
2022-04-07 10:00:00,98.84,98.96,98.67,98.68,17652.0,92.9241,93.0369,92.7642,92.7736,17652.0
2022-04-07 10:05:00,98.7,98.71,98.54,98.58,9200.0,92.7924,92.8018,92.642,92.6796,9200.0
2022-04-07 10:10:00,98.58,98.72,98.54,98.68,24109.0,92.6796,92.8112,92.642,92.7736,24109.0
2022-04-07 10:15:00,98.67,98.67,98.57,98.62,13071.0,92.7642,92.7642,92.6702,92.7172,13071.0
2022-04-07 10:20:00,98.59,98.6,98.49,98.55,27682.0,92.689,92.6984,92.595,92.6514,27682.0
2022-04-07 10:25:00,98.55,98.61,98.49,98.51,44885.0,92.6514,92.7078,92.595,92.6138,44885.0
2022-04-07 10:30:00,98.51,98.67,98.51,98.67,45188.0,92.6138,92.7642,92.6138,92.7642,45188.0
2022-04-07 10:35:00,98.69,98.74,98.53,98.53,9507.0,92.783,92.83,92.6326,92.6326,9507.0
2022-04-07 10:40:00,98.51,98.51,98.32,98.36,28440.0,92.6138,92.6138,92.4352,92.4728,28440.0
2022-04-07 10:45:00,98.37,98.38,98.26,98.28,32715.0,92.4822,92.4916,92.3788,92.3976,32715.0
2022-04-07 10:50:00,98.31,98.42,98.31,98.4,4755.0,92.4258,92.5292,92.4258,92.5104,4755.0
2022-04-07 10:55:00,98.39,98.44,98.38,98.4,6948.0,92.501,92.548,92.4916,92.5104,6948.0
2022-04-07 11:00:00,98.41,98.56,98.41,98.5,31791.0,92.5198,92.6608,92.5198,92.6044,31791.0
2022-04-07 11:05:00,98.48,98.49,98.38,98.38,7519.0,92.5856,92.595,92.4916,92.4916,7519.0
2022-04-07 11:10:00,98.38,98.39,98.31,98.38,10409.0,92.4916,92.501,92.4258,92.4916,10409.0
2022-04-07 11:15:00,98.37,98.37,98.3,98.33,5200.0,92.4822,92.4822,92.4164,92.4446,5200.0
2022-04-07 11:20:00,98.32,98.41,98.31,98.38,20410.0,92.4352,92.5198,92.4258,92.4916,20410.0
2022-04-07 11:25:00,98.37,98.42,98.17,98.23,25730.0,92.4822,92.5292,92.2942,92.3506,25730.0
2022-04-07 11:30:00,98.22,98.24,98.11,98.17,23518.0,92.3412,92.36,92.2377,92.2942,23518.0
2022-04-07 11:35:00,98.22,98.31,98.19,98.27,8908.0,92.3412,92.4258,92.313,92.3882,8908.0
2022-04-07 11:40:00,98.26,98.3,98.21,98.22,5700.0,92.3788,92.4164,92.3318,92.3412,5700.0
2022-04-07 11:45:00,98.21,98.33,98.21,98.24,7011.0,92.3318,92.4446,92.3318,92.36,7011.0
2022-04-07 11:50:00,98.21,98.23,98.12,98.12,6523.0,92.3318,92.3506,92.2471,92.2471,6523.0
2022-04-07 11:55:00,98.13,98.21,98.13,98.2,9992.0,92.2565,92.3318,92.2565,92.3224,9992.0
2022-04-07 12:00:00,98.19,98.27,98.18,98.2,6800.0,92.313,92.3882,92.3036,92.3224,6800.0
2022-04-07 12:05:00,98.2,98.31,98.2,98.29,84167.0,92.3224,92.4258,92.3224,92.407,84167.0
2022-04-07 12:10:00,98.31,98.37,98.26,98.31,19495.0,92.4258,92.4822,92.3788,92.4258,19495.0
2022-04-07 12:15:00,98.32,98.32,98.24,98.26,10485.0,92.4352,92.4352,92.36,92.3788,10485.0
2022-04-07 12:20:00,98.25,98.35,98.24,98.29,5550.0,92.3694,92.4634,92.36,92.407,5550.0
2022-04-07 12:25:00,98.27,98.32,98.2,98.24,9880.0,92.3882,92.4352,92.3224,92.36,9880.0
2022-04-07 12:30:00,98.24,98.26,98.22,98.23,3150.0,92.36,92.3788,92.3412,92.3506,3150.0
2022-04-07 12:35:00,98.2,98.27,98.18,98.19,13656.0,92.3224,92.3882,92.3036,92.313,13656.0
2022-04-07 12:40:00,98.18,98.21,98.15,98.15,4900.0,92.3036,92.3318,92.2754,92.2754,4900.0
2022-04-07 12:45:00,98.15,98.2,98.06,98.06,6969.0,92.2754,92.3224,92.1907,92.1907,6969.0
2022-04-07 12:50:00,98.05,98.19,98.05,98.14,66880.0,92.1813,92.313,92.1813,92.2659,66880.0
2022-04-07 12:55:00,98.14,98.22,98.13,98.21,8417.0,92.2659,92.3412,92.2565,92.3318,8417.0
2022-04-07 13:00:00,98.21,98.37,98.2,98.35,7853.0,92.3318,92.4822,92.3224,92.4634,7853.0
2022-04-07 13:05:00,98.34,98.38,98.31,98.38,10163.0,92.454,92.4916,92.4258,92.4916,10163.0
2022-04-07 13:10:00,98.39,98.58,98.38,98.51,13642.0,92.501,92.6796,92.4916,92.6138,13642.0
2022-04-07 13:15:00,98.51,98.6,98.48,98.57,12804.0,92.6138,92.6984,92.5856,92.6702,12804.0
2022-04-07 13:20:00,98.58,98.64,98.58,98.58,9357.0,92.6796,92.736,92.6796,92.6796,9357.0
2022-04-07 13:25:00,98.58,98.73,98.58,98.7,15331.0,92.6796,92.8206,92.6796,92.7924,15331.0
2022-04-07 13:30:00,98.69,98.74,98.65,98.65,9643.0,92.783,92.83,92.7454,92.7454,9643.0
2022-04-07 13:35:00,98.66,98.71,98.62,98.62,12461.0,92.7548,92.8018,92.7172,92.7172,12461.0
2022-04-07 13:40:00,98.61,98.65,98.59,98.61,8373.0,92.7078,92.7454,92.689,92.7078,8373.0
2022-04-07 13:45:00,98.58,98.68,98.57,98.58,16138.0,92.6796,92.7736,92.6702,92.6796,16138.0
2022-04-07 13:50:00,98.59,98.62,98.55,98.6,15663.0,92.689,92.7172,92.6514,92.6984,15663.0
2022-04-07 13:55:00,98.6,98.89,98.6,98.85,36718.0,92.6984,92.9711,92.6984,92.9335,36718.0
2022-04-07 14:00:00,98.85,98.93,98.82,98.86,21292.0,92.9335,93.0087,92.9052,92.9429,21292.0
2022-04-07 14:05:00,98.86,98.89,98.78,98.89,13437.0,92.9429,92.9711,92.8676,92.9711,13437.0
2022-04-07 14:10:00,98.88,98.9,98.82,98.85,26886.0,92.9617,92.9805,92.9052,92.9335,26886.0
2022-04-07 14:15:00,98.86,98.87,98.72,98.73,41572.0,92.9429,92.9523,92.8112,92.8206,41572.0
2022-04-07 14:20:00,98.74,98.82,98.73,98.81,12132.0,92.83,92.9052,92.8206,92.8958,12132.0
2022-04-07 14:25:00,98.83,98.99,98.83,98.84,21353.0,92.9147,93.0651,92.9147,92.9241,21353.0
2022-04-07 14:30:00,98.79,98.83,98.77,98.79,8541.0,92.877,92.9147,92.8582,92.877,8541.0
2022-04-07 14:35:00,98.82,98.86,98.76,98.84,12946.0,92.9052,92.9429,92.8488,92.9241,12946.0
2022-04-07 14:40:00,98.84,98.91,98.79,98.89,24898.0,92.9241,92.9899,92.877,92.9711,24898.0
2022-04-07 14:45:00,98.89,99.0,98.83,98.97,81533.0,92.9711,93.0745,92.9147,93.0463,81533.0
2022-04-07 14:50:00,98.97,99.08,98.94,99.06,45805.0,93.0463,93.1497,93.0181,93.1309,45805.0
2022-04-07 14:55:00,99.07,99.23,99.07,99.21,36410.0,93.1403,93.2907,93.1403,93.2719,36410.0
2022-04-07 15:00:00,99.17,99.32,99.16,99.29,28979.0,93.2343,93.3753,93.2249,93.3471,28979.0
2022-04-07 15:05:00,99.28,99.35,99.25,99.33,51966.0,93.3377,93.4035,93.3095,93.3847,51966.0
2022-04-07 15:10:00,99.33,99.38,99.3,99.38,17537.0,93.3847,93.4317,93.3565,93.4317,17537.0
2022-04-07 15:15:00,99.38,99.42,99.29,99.31,24076.0,93.4317,93.4693,93.3471,93.3659,24076.0
2022-04-07 15:20:00,99.3,99.3,99.16,99.19,37600.0,93.3565,93.3565,93.2249,93.2531,37600.0
2022-04-07 15:25:00,99.2,99.24,99.14,99.17,21247.0,93.2625,93.3001,93.2061,93.2343,21247.0
2022-04-07 15:30:00,99.16,99.32,99.14,99.32,80872.0,93.2249,93.3753,93.2061,93.3753,80872.0
2022-04-07 15:35:00,99.32,99.34,99.28,99.34,33791.0,93.3753,93.3941,93.3377,93.3941,33791.0
2022-04-07 15:40:00,99.35,99.4,99.29,99.37,31755.0,93.4035,93.4505,93.3471,93.4223,31755.0
2022-04-07 15:45:00,99.35,99.44,99.24,99.3,60387.0,93.4035,93.4881,93.3001,93.3565,60387.0
2022-04-07 15:50:00,99.29,99.33,99.11,99.14,64788.0,93.3471,93.3847,93.1779,93.2061,64788.0
2022-04-07 15:55:00,99.14,99.14,99.02,99.06,68002.0,93.2061,93.2061,93.0933,93.1309,68002.0
2022-04-08 09:30:00,98.87,98.96,98.74,98.79,70703.0,92.9523,93.0369,92.83,92.877,70703.0
2022-04-08 09:35:00,98.79,98.82,98.73,98.73,150825.0,92.877,92.9052,92.8206,92.8206,150825.0
2022-04-08 09:40:00,98.73,98.74,98.62,98.64,45485.0,92.8206,92.83,92.7172,92.736,45485.0
2022-04-08 09:45:00,98.63,98.71,98.56,98.69,79231.0,92.7266,92.8018,92.6608,92.783,79231.0
2022-04-08 09:50:00,98.66,98.67,98.54,98.56,24024.0,92.7548,92.7642,92.642,92.6608,24024.0
2022-04-08 09:55:00,98.57,98.61,98.51,98.53,20854.0,92.6702,92.7078,92.6138,92.6326,20854.0
2022-04-08 10:00:00,98.52,98.71,98.5,98.69,8720.0,92.6232,92.8018,92.6044,92.783,8720.0
2022-04-08 10:05:00,98.69,98.83,98.66,98.81,7992.0,92.783,92.9147,92.7548,92.8958,7992.0
2022-04-08 10:10:00,98.79,98.79,98.62,98.69,14796.0,92.877,92.877,92.7172,92.783,14796.0
2022-04-08 10:15:00,98.7,98.71,98.58,98.69,6690.0,92.7924,92.8018,92.6796,92.783,6690.0
2022-04-08 10:20:00,98.7,98.83,98.68,98.8,7596.0,92.7924,92.9147,92.7736,92.8864,7596.0
2022-04-08 10:25:00,98.84,98.89,98.76,98.89,20187.0,92.9241,92.9711,92.8488,92.9711,20187.0
2022-04-08 10:30:00,98.88,99.0,98.88,98.94,17003.0,92.9617,93.0745,92.9617,93.0181,17003.0
2022-04-08 10:35:00,98.94,98.98,98.9,98.96,12782.0,93.0181,93.0557,92.9805,93.0369,12782.0
2022-04-08 10:40:00,98.96,98.99,98.89,98.91,26880.0,93.0369,93.0651,92.9711,92.9899,26880.0
2022-04-08 10:45:00,98.88,98.96,98.81,98.83,32117.0,92.9617,93.0369,92.8958,92.9147,32117.0
2022-04-08 10:50:00,98.83,99.17,98.83,99.15,39937.0,92.9147,93.2343,92.9147,93.2155,39937.0
2022-04-08 10:55:00,99.14,99.32,99.14,99.32,247108.0,93.2061,93.3753,93.2061,93.3753,247108.0
2022-04-08 11:00:00,99.3,99.39,99.24,99.33,39395.0,93.3565,93.4411,93.3001,93.3847,39395.0
2022-04-08 11:05:00,99.31,99.36,99.27,99.29,18278.0,93.3659,93.4129,93.3283,93.3471,18278.0
2022-04-08 11:10:00,99.3,99.36,99.27,99.32,13015.0,93.3565,93.4129,93.3283,93.3753,13015.0
2022-04-08 11:15:00,99.33,99.33,99.23,99.24,14319.0,93.3847,93.3847,93.2907,93.3001,14319.0
2022-04-08 11:20:00,99.24,99.24,99.16,99.17,7225.0,93.3001,93.3001,93.2249,93.2343,7225.0
2022-04-08 11:25:00,99.17,99.21,99.16,99.19,14936.0,93.2343,93.2719,93.2249,93.2531,14936.0
2022-04-08 11:30:00,99.2,99.32,99.2,99.28,30477.0,93.2625,93.3753,93.2625,93.3377,30477.0
2022-04-08 11:35:00,99.27,99.27,99.13,99.22,6944.0,93.3283,93.3283,93.1967,93.2813,6944.0
2022-04-08 11:40:00,99.23,99.25,99.19,99.23,21177.0,93.2907,93.3095,93.2531,93.2907,21177.0
2022-04-08 11:45:00,99.19,99.3,99.17,99.22,57850.0,93.2531,93.3565,93.2343,93.2813,57850.0
2022-04-08 11:50:00,99.21,99.3,99.21,99.24,12056.0,93.2719,93.3565,93.2719,93.3001,12056.0
2022-04-08 11:55:00,99.22,99.29,99.2,99.26,9192.0,93.2813,93.3471,93.2625,93.3189,9192.0
2022-04-08 12:00:00,99.25,99.31,99.24,99.28,18836.0,93.3095,93.3659,93.3001,93.3377,18836.0
2022-04-08 12:05:00,99.26,99.29,99.2,99.25,10267.0,93.3189,93.3471,93.2625,93.3095,10267.0
2022-04-08 12:10:00,99.24,99.3,99.17,99.23,14306.0,93.3001,93.3565,93.2343,93.2907,14306.0
2022-04-08 12:15:00,99.24,99.32,99.19,99.31,14329.0,93.3001,93.3753,93.2531,93.3659,14329.0
2022-04-08 12:20:00,99.31,99.4,99.31,99.37,39940.0,93.3659,93.4505,93.3659,93.4223,39940.0
2022-04-08 12:25:00,99.38,99.45,99.38,99.43,12066.0,93.4317,93.4975,93.4317,93.4787,12066.0
2022-04-08 12:30:00,99.42,99.42,99.3,99.31,18943.0,93.4693,93.4693,93.3565,93.3659,18943.0
2022-04-08 12:35:00,99.32,99.35,99.3,99.34,15102.0,93.3753,93.4035,93.3565,93.3941,15102.0
2022-04-08 12:40:00,99.36,99.39,99.33,99.35,29530.0,93.4129,93.4411,93.3847,93.4035,29530.0
2022-04-08 12:45:00,99.34,99.37,99.27,99.28,8984.0,93.3941,93.4223,93.3283,93.3377,8984.0
2022-04-08 12:50:00,99.28,99.37,99.27,99.37,2625.0,93.3377,93.4223,93.3283,93.4223,2625.0
2022-04-08 12:55:00,99.35,99.39,99.34,99.37,2600.0,93.4035,93.4411,93.3941,93.4223,2600.0
2022-04-08 13:00:00,99.37,99.38,99.29,99.34,4224.0,93.4223,93.4317,93.3471,93.3941,4224.0
2022-04-08 13:05:00,99.35,99.35,99.28,99.33,33758.0,93.4035,93.4035,93.3377,93.3847,33758.0
2022-04-08 13:10:00,99.33,99.34,99.23,99.23,10638.0,93.3847,93.3941,93.2907,93.2907,10638.0
2022-04-08 13:15:00,99.23,99.24,99.19,99.2,2737.0,93.2907,93.3001,93.2531,93.2625,2737.0
2022-04-08 13:20:00,99.2,99.25,99.2,99.22,15888.0,93.2625,93.3095,93.2625,93.2813,15888.0
2022-04-08 13:25:00,99.18,99.2,99.17,99.17,6355.0,93.2437,93.2625,93.2343,93.2343,6355.0
2022-04-08 13:30:00,99.17,99.17,99.13,99.13,10355.0,93.2343,93.2343,93.1967,93.1967,10355.0
2022-04-08 13:35:00,99.11,99.16,99.11,99.13,4473.0,93.1779,93.2249,93.1779,93.1967,4473.0
2022-04-08 13:40:00,99.13,99.14,99.07,99.12,14782.0,93.1967,93.2061,93.1403,93.1873,14782.0
2022-04-08 13:45:00,99.13,99.13,99.06,99.08,11292.0,93.1967,93.1967,93.1309,93.1497,11292.0
2022-04-08 13:50:00,99.05,99.13,99.05,99.1,5825.0,93.1215,93.1967,93.1215,93.1685,5825.0
2022-04-08 13:55:00,99.09,99.12,99.09,99.12,41709.0,93.1591,93.1873,93.1591,93.1873,41709.0
2022-04-08 14:00:00,99.09,99.15,99.05,99.06,7198.0,93.1591,93.2155,93.1215,93.1309,7198.0
2022-04-08 14:05:00,99.05,99.13,99.05,99.13,4700.0,93.1215,93.1967,93.1215,93.1967,4700.0
2022-04-08 14:10:00,99.12,99.17,99.12,99.17,10473.0,93.1873,93.2343,93.1873,93.2343,10473.0
2022-04-08 14:15:00,99.17,99.17,99.11,99.12,4134.0,93.2343,93.2343,93.1779,93.1873,4134.0
2022-04-08 14:20:00,99.13,99.2,99.05,99.06,6300.0,93.1967,93.2625,93.1215,93.1309,6300.0
2022-04-08 14:25:00,99.05,99.05,98.9,98.95,49525.0,93.1215,93.1215,92.9805,93.0275,49525.0
2022-04-08 14:30:00,98.92,98.94,98.89,98.9,6614.0,92.9993,93.0181,92.9711,92.9805,6614.0
2022-04-08 14:35:00,98.89,98.99,98.88,98.96,6806.0,92.9711,93.0651,92.9617,93.0369,6806.0
2022-04-08 14:40:00,98.95,99.0,98.92,98.94,3209.0,93.0275,93.0745,92.9993,93.0181,3209.0
2022-04-08 14:45:00,98.94,99.02,98.93,99.02,7100.0,93.0181,93.0933,93.0087,93.0933,7100.0
2022-04-08 14:50:00,99.02,99.16,99.02,99.14,3767.0,93.0933,93.2249,93.0933,93.2061,3767.0
2022-04-08 14:55:00,99.14,99.14,99.06,99.08,7300.0,93.2061,93.2061,93.1309,93.1497,7300.0
2022-04-08 15:00:00,99.08,99.09,99.03,99.04,27645.0,93.1497,93.1591,93.1027,93.1121,27645.0
2022-04-08 15:05:00,99.05,99.08,99.0,99.0,17270.0,93.1215,93.1497,93.0745,93.0745,17270.0
2022-04-08 15:10:00,99.04,99.2,98.98,99.1,24212.0,93.1121,93.2625,93.0557,93.1685,24212.0
2022-04-08 15:15:00,99.09,99.21,99.07,99.09,11833.0,93.1591,93.2719,93.1403,93.1591,11833.0
2022-04-08 15:20:00,99.09,99.12,99.03,99.08,14544.0,93.1591,93.1873,93.1027,93.1497,14544.0
2022-04-08 15:25:00,99.08,99.12,99.08,99.12,9418.0,93.1497,93.1873,93.1497,93.1873,9418.0
2022-04-08 15:30:00,99.14,99.16,99.01,99.01,10359.0,93.2061,93.2249,93.0839,93.0839,10359.0
2022-04-08 15:35:00,99.02,99.02,98.95,98.95,11138.0,93.0933,93.0933,93.0275,93.0275,11138.0
2022-04-08 15:40:00,98.95,99.06,98.93,99.06,63841.0,93.0275,93.1309,93.0087,93.1309,63841.0
2022-04-08 15:45:00,99.05,99.09,98.9,98.9,31288.0,93.1215,93.1591,92.9805,92.9805,31288.0
2022-04-08 15:50:00,98.89,98.96,98.79,98.81,47701.0,92.9711,93.0369,92.877,92.8958,47701.0
2022-04-08 15:55:00,98.8,98.87,98.72,98.87,63769.0,92.8864,92.9523,92.8112,92.9523,63769.0
2022-04-11 09:30:00,98.3,98.33,98.09,98.14,26266.0,92.4164,92.4446,92.2189,92.2659,26266.0
2022-04-11 09:35:00,98.16,98.29,97.95,97.96,40442.0,92.2848,92.407,92.0873,92.0967,40442.0
2022-04-11 09:40:00,97.98,98.18,97.9,98.16,42821.0,92.1155,92.3036,92.0403,92.2848,42821.0
2022-04-11 09:45:00,98.17,98.27,98.08,98.22,27911.0,92.2942,92.3882,92.2095,92.3412,27911.0
2022-04-11 09:50:00,98.21,98.3,98.11,98.26,19688.0,92.3318,92.4164,92.2377,92.3788,19688.0
2022-04-11 09:55:00,98.29,98.3,98.19,98.25,23406.0,92.407,92.4164,92.313,92.3694,23406.0
2022-04-11 10:00:00,98.24,98.31,98.16,98.18,30491.0,92.36,92.4258,92.2848,92.3036,30491.0
2022-04-11 10:05:00,98.13,98.32,98.13,98.27,10512.0,92.2565,92.4352,92.2565,92.3882,10512.0
2022-04-11 10:10:00,98.3,98.34,98.19,98.23,41825.0,92.4164,92.454,92.313,92.3506,41825.0
2022-04-11 10:15:00,98.24,98.34,98.12,98.14,47205.0,92.36,92.454,92.2471,92.2659,47205.0
2022-04-11 10:20:00,98.14,98.19,98.11,98.13,50737.0,92.2659,92.313,92.2377,92.2565,50737.0
2022-04-11 10:25:00,98.16,98.17,97.94,98.0,41945.0,92.2848,92.2942,92.0779,92.1343,41945.0
2022-04-11 10:30:00,97.98,98.04,97.95,98.04,20198.0,92.1155,92.1719,92.0873,92.1719,20198.0
2022-04-11 10:35:00,98.02,98.04,97.89,97.92,29266.0,92.1531,92.1719,92.0309,92.0591,29266.0
2022-04-11 10:40:00,97.92,97.93,97.84,97.86,36875.0,92.0591,92.0685,91.9839,92.0027,36875.0
2022-04-11 10:45:00,97.87,97.92,97.84,97.87,22000.0,92.0121,92.0591,91.9839,92.0121,22000.0
2022-04-11 10:50:00,97.86,97.98,97.86,97.96,45235.0,92.0027,92.1155,92.0027,92.0967,45235.0
2022-04-11 10:55:00,97.96,97.97,97.91,97.92,21608.0,92.0967,92.1061,92.0497,92.0591,21608.0
2022-04-11 11:00:00,97.91,97.96,97.89,97.93,39815.0,92.0497,92.0967,92.0309,92.0685,39815.0
2022-04-11 11:05:00,97.93,97.93,97.84,97.87,19234.0,92.0685,92.0685,91.9839,92.0121,19234.0
2022-04-11 11:10:00,97.85,97.9,97.79,97.82,19647.0,91.9933,92.0403,91.9369,91.9651,19647.0
2022-04-11 11:15:00,97.81,97.87,97.79,97.83,18816.0,91.9557,92.0121,91.9369,91.9745,18816.0
2022-04-11 11:20:00,97.82,97.84,97.78,97.78,38218.0,91.9651,91.9839,91.9275,91.9275,38218.0
2022-04-11 11:25:00,97.78,97.83,97.77,97.83,22217.0,91.9275,91.9745,91.9181,91.9745,22217.0
2022-04-11 11:30:00,97.81,97.95,97.81,97.94,22648.0,91.9557,92.0873,91.9557,92.0779,22648.0
2022-04-11 11:35:00,97.94,97.99,97.91,97.91,27431.0,92.0779,92.1249,92.0497,92.0497,27431.0
2022-04-11 11:40:00,97.91,97.98,97.91,97.97,25369.0,92.0497,92.1155,92.0497,92.1061,25369.0
2022-04-11 11:45:00,97.97,98.01,97.89,97.9,17596.0,92.1061,92.1437,92.0309,92.0403,17596.0
2022-04-11 11:50:00,97.91,97.96,97.88,97.94,24344.0,92.0497,92.0967,92.0215,92.0779,24344.0
2022-04-11 11:55:00,97.93,97.93,97.85,97.88,41869.0,92.0685,92.0685,91.9933,92.0215,41869.0
2022-04-11 12:00:00,97.87,97.87,97.8,97.83,26945.0,92.0121,92.0121,91.9463,91.9745,26945.0
2022-04-11 12:05:00,97.84,97.89,97.83,97.86,24930.0,91.9839,92.0309,91.9745,92.0027,24930.0
2022-04-11 12:10:00,97.87,97.88,97.8,97.8,11979.0,92.0121,92.0215,91.9463,91.9463,11979.0
2022-04-11 12:15:00,97.8,97.84,97.79,97.84,11329.0,91.9463,91.9839,91.9369,91.9839,11329.0
2022-04-11 12:20:00,97.84,97.87,97.8,97.81,24091.0,91.9839,92.0121,91.9463,91.9557,24091.0
2022-04-11 12:25:00,97.8,97.81,97.77,97.78,29145.0,91.9463,91.9557,91.9181,91.9275,29145.0
2022-04-11 12:30:00,97.78,97.8,97.75,97.8,27046.0,91.9275,91.9463,91.8993,91.9463,27046.0
2022-04-11 12:35:00,97.81,97.81,97.78,97.8,38250.0,91.9557,91.9557,91.9275,91.9463,38250.0
2022-04-11 12:40:00,97.79,97.79,97.73,97.76,36586.0,91.9369,91.9369,91.8805,91.9087,36586.0
2022-04-11 12:45:00,97.75,97.84,97.75,97.81,19818.0,91.8993,91.9839,91.8993,91.9557,19818.0
2022-04-11 12:50:00,97.82,97.84,97.71,97.73,19696.0,91.9651,91.9839,91.8617,91.8805,19696.0
2022-04-11 12:55:00,97.73,97.82,97.72,97.8,28179.0,91.8805,91.9651,91.8711,91.9463,28179.0
2022-04-11 13:00:00,97.8,97.94,97.8,97.92,20862.0,91.9463,92.0779,91.9463,92.0591,20862.0
2022-04-11 13:05:00,97.91,97.96,97.89,97.92,27669.0,92.0497,92.0967,92.0309,92.0591,27669.0
2022-04-11 13:10:00,97.92,97.95,97.89,97.94,26053.0,92.0591,92.0873,92.0309,92.0779,26053.0
2022-04-11 13:15:00,97.93,97.94,97.83,97.86,24709.0,92.0685,92.0779,91.9745,92.0027,24709.0
2022-04-11 13:20:00,97.87,97.88,97.76,97.77,19013.0,92.0121,92.0215,91.9087,91.9181,19013.0
2022-04-11 13:25:00,97.78,97.82,97.74,97.79,25246.0,91.9275,91.9651,91.8899,91.9369,25246.0
2022-04-11 13:30:00,97.79,97.87,97.79,97.87,18528.0,91.9369,92.0121,91.9369,92.0121,18528.0
2022-04-11 13:35:00,97.9,97.92,97.78,97.84,24937.0,92.0403,92.0591,91.9275,91.9839,24937.0
2022-04-11 13:40:00,97.83,97.9,97.83,97.84,26757.0,91.9745,92.0403,91.9745,91.9839,26757.0
2022-04-11 13:45:00,97.84,97.88,97.82,97.84,12461.0,91.9839,92.0215,91.9651,91.9839,12461.0
2022-04-11 13:50:00,97.83,97.85,97.82,97.84,17111.0,91.9745,91.9933,91.9651,91.9839,17111.0
2022-04-11 13:55:00,97.83,97.9,97.81,97.88,25274.0,91.9745,92.0403,91.9557,92.0215,25274.0
2022-04-11 14:00:00,97.9,97.91,97.8,97.85,33100.0,92.0403,92.0497,91.9463,91.9933,33100.0
2022-04-11 14:05:00,97.82,97.99,97.82,97.96,40002.0,91.9651,92.1249,91.9651,92.0967,40002.0
2022-04-11 14:10:00,97.95,97.97,97.78,97.78,53191.0,92.0873,92.1061,91.9275,91.9275,53191.0
2022-04-11 14:15:00,97.77,97.78,97.73,97.73,49419.0,91.9181,91.9275,91.8805,91.8805,49419.0
2022-04-11 14:20:00,97.73,97.77,97.73,97.75,15171.0,91.8805,91.9181,91.8805,91.8993,15171.0
2022-04-11 14:25:00,97.74,97.81,97.74,97.79,15530.0,91.8899,91.9557,91.8899,91.9369,15530.0
2022-04-11 14:30:00,97.78,97.82,97.71,97.82,19923.0,91.9275,91.9651,91.8617,91.9651,19923.0
2022-04-11 14:35:00,97.82,97.84,97.79,97.84,26858.0,91.9651,91.9839,91.9369,91.9839,26858.0
2022-04-11 14:40:00,97.83,97.88,97.81,97.84,60714.0,91.9745,92.0215,91.9557,91.9839,60714.0
2022-04-11 14:45:00,97.84,97.96,97.84,97.95,27536.0,91.9839,92.0967,91.9839,92.0873,27536.0
2022-04-11 14:50:00,97.96,98.05,97.95,97.97,46837.0,92.0967,92.1813,92.0873,92.1061,46837.0
2022-04-11 14:55:00,97.97,98.01,97.95,97.97,22302.0,92.1061,92.1437,92.0873,92.1061,22302.0
2022-04-11 15:00:00,97.97,98.07,97.91,97.92,62601.0,92.1061,92.2001,92.0497,92.0591,62601.0
2022-04-11 15:05:00,97.89,97.93,97.85,97.92,23197.0,92.0309,92.0685,91.9933,92.0591,23197.0
2022-04-11 15:10:00,97.93,97.96,97.86,97.86,47369.0,92.0685,92.0967,92.0027,92.0027,47369.0
2022-04-11 15:15:00,97.87,97.89,97.79,97.82,44940.0,92.0121,92.0309,91.9369,91.9651,44940.0
2022-04-11 15:20:00,97.8,97.82,97.77,97.78,34177.0,91.9463,91.9651,91.9181,91.9275,34177.0
2022-04-11 15:25:00,97.78,97.78,97.66,97.66,28341.0,91.9275,91.9275,91.8147,91.8147,28341.0
2022-04-11 15:30:00,97.67,97.68,97.56,97.56,32357.0,91.8241,91.8335,91.7207,91.7207,32357.0
2022-04-11 15:35:00,97.54,97.58,97.51,97.56,31298.0,91.7019,91.7395,91.6737,91.7207,31298.0
2022-04-11 15:40:00,97.56,97.63,97.52,97.54,18570.0,91.7207,91.7865,91.6831,91.7019,18570.0
2022-04-11 15:45:00,97.53,97.55,97.47,97.49,58879.0,91.6925,91.7113,91.6361,91.6549,58879.0
2022-04-11 15:50:00,97.49,97.57,97.37,97.37,169162.0,91.6549,91.7301,91.542,91.542,169162.0
2022-04-11 15:55:00,97.38,97.49,97.33,97.49,166801.0,91.5514,91.6549,91.5044,91.6549,166801.0
2022-04-12 09:30:00,98.05,98.06,97.87,97.93,31721.0,92.1813,92.1907,92.0121,92.0685,31721.0
2022-04-12 09:35:00,97.97,98.15,97.87,98.09,49501.0,92.1061,92.2754,92.0121,92.2189,49501.0
2022-04-12 09:40:00,98.09,98.14,97.97,98.13,41120.0,92.2189,92.2659,92.1061,92.2565,41120.0
2022-04-12 09:45:00,98.15,98.28,98.08,98.22,41959.0,92.2754,92.3976,92.2095,92.3412,41959.0
2022-04-12 09:50:00,98.23,98.47,98.21,98.41,19678.0,92.3506,92.5762,92.3318,92.5198,19678.0
2022-04-12 09:55:00,98.4,98.4,98.33,98.4,12126.0,92.5104,92.5104,92.4446,92.5104,12126.0
2022-04-12 10:00:00,98.42,98.42,98.28,98.35,43872.0,92.5292,92.5292,92.3976,92.4634,43872.0
2022-04-12 10:05:00,98.34,98.34,98.24,98.28,18273.0,92.454,92.454,92.36,92.3976,18273.0
2022-04-12 10:10:00,98.33,98.36,98.25,98.34,20663.0,92.4446,92.4728,92.3694,92.454,20663.0
2022-04-12 10:15:00,98.33,98.35,98.15,98.17,27123.0,92.4446,92.4634,92.2754,92.2942,27123.0
2022-04-12 10:20:00,98.18,98.27,98.13,98.16,10362.0,92.3036,92.3882,92.2565,92.2848,10362.0
2022-04-12 10:25:00,98.16,98.17,98.04,98.05,9292.0,92.2848,92.2942,92.1719,92.1813,9292.0
2022-04-12 10:30:00,98.05,98.08,97.99,98.07,23361.0,92.1813,92.2095,92.1249,92.2001,23361.0
2022-04-12 10:35:00,98.07,98.1,97.92,97.94,22643.0,92.2001,92.2283,92.0591,92.0779,22643.0
2022-04-12 10:40:00,97.95,97.98,97.9,97.96,54809.0,92.0873,92.1155,92.0403,92.0967,54809.0
2022-04-12 10:45:00,97.95,98.0,97.86,97.89,18024.0,92.0873,92.1343,92.0027,92.0309,18024.0
2022-04-12 10:50:00,97.89,97.92,97.81,97.9,34089.0,92.0309,92.0591,91.9557,92.0403,34089.0
2022-04-12 10:55:00,97.89,97.93,97.86,97.89,9680.0,92.0309,92.0685,92.0027,92.0309,9680.0
2022-04-12 11:00:00,97.88,97.99,97.82,97.97,19840.0,92.0215,92.1249,91.9651,92.1061,19840.0
2022-04-12 11:05:00,97.98,97.98,97.86,97.86,10710.0,92.1155,92.1155,92.0027,92.0027,10710.0
2022-04-12 11:10:00,97.87,97.95,97.86,97.94,12822.0,92.0121,92.0873,92.0027,92.0779,12822.0
2022-04-12 11:15:00,97.94,98.03,97.92,98.03,24553.0,92.0779,92.1625,92.0591,92.1625,24553.0
2022-04-12 11:20:00,98.03,98.11,98.02,98.09,9499.0,92.1625,92.2377,92.1531,92.2189,9499.0
2022-04-12 11:25:00,98.1,98.18,98.1,98.13,26666.0,92.2283,92.3036,92.2283,92.2565,26666.0
2022-04-12 11:30:00,98.15,98.23,98.14,98.18,13071.0,92.2754,92.3506,92.2659,92.3036,13071.0
2022-04-12 11:35:00,98.19,98.22,98.08,98.12,19835.0,92.313,92.3412,92.2095,92.2471,19835.0
2022-04-12 11:40:00,98.12,98.16,98.1,98.13,13706.0,92.2471,92.2848,92.2283,92.2565,13706.0
2022-04-12 11:45:00,98.13,98.16,98.06,98.08,9947.0,92.2565,92.2848,92.1907,92.2095,9947.0
2022-04-12 11:50:00,98.09,98.15,98.05,98.14,10003.0,92.2189,92.2754,92.1813,92.2659,10003.0
2022-04-12 11:55:00,98.15,98.16,98.06,98.07,54842.0,92.2754,92.2848,92.1907,92.2001,54842.0
2022-04-12 12:00:00,98.08,98.09,97.99,98.01,15330.0,92.2095,92.2189,92.1249,92.1437,15330.0
2022-04-12 12:05:00,98.0,98.03,97.9,97.93,20540.0,92.1343,92.1625,92.0403,92.0685,20540.0
2022-04-12 12:10:00,97.93,97.93,97.85,97.92,37060.0,92.0685,92.0685,91.9933,92.0591,37060.0
2022-04-12 12:15:00,97.91,98.07,97.88,97.98,18163.0,92.0497,92.2001,92.0215,92.1155,18163.0
2022-04-12 12:20:00,97.98,97.98,97.83,97.84,45820.0,92.1155,92.1155,91.9745,91.9839,45820.0
2022-04-12 12:25:00,97.84,97.84,97.72,97.74,19433.0,91.9839,91.9839,91.8711,91.8899,19433.0
2022-04-12 12:30:00,97.74,97.81,97.72,97.72,17948.0,91.8899,91.9557,91.8711,91.8711,17948.0
2022-04-12 12:35:00,97.7,97.8,97.7,97.75,11037.0,91.8523,91.9463,91.8523,91.8993,11037.0
2022-04-12 12:40:00,97.75,97.77,97.65,97.66,27192.0,91.8993,91.9181,91.8053,91.8147,27192.0
2022-04-12 12:45:00,97.68,97.73,97.62,97.73,5333.0,91.8335,91.8805,91.7771,91.8805,5333.0
2022-04-12 12:50:00,97.73,97.83,97.72,97.76,12972.0,91.8805,91.9745,91.8711,91.9087,12972.0
2022-04-12 12:55:00,97.77,97.81,97.76,97.78,13221.0,91.9181,91.9557,91.9087,91.9275,13221.0
2022-04-12 13:00:00,97.77,97.82,97.62,97.66,20847.0,91.9181,91.9651,91.7771,91.8147,20847.0
2022-04-12 13:05:00,97.7,97.74,97.64,97.67,9728.0,91.8523,91.8899,91.7959,91.8241,9728.0
2022-04-12 13:10:00,97.68,97.84,97.68,97.8,30977.0,91.8335,91.9839,91.8335,91.9463,30977.0
2022-04-12 13:15:00,97.79,97.81,97.71,97.77,20483.0,91.9369,91.9557,91.8617,91.9181,20483.0
2022-04-12 13:20:00,97.8,97.9,97.72,97.76,53165.0,91.9463,92.0403,91.8711,91.9087,53165.0
2022-04-12 13:25:00,97.77,97.77,97.69,97.72,8021.0,91.9181,91.9181,91.8429,91.8711,8021.0
2022-04-12 13:30:00,97.71,97.74,97.63,97.73,28008.0,91.8617,91.8899,91.7865,91.8805,28008.0
2022-04-12 13:35:00,97.72,97.75,97.61,97.61,12582.0,91.8711,91.8993,91.7677,91.7677,12582.0
2022-04-12 13:40:00,97.61,97.63,97.49,97.51,14688.0,91.7677,91.7865,91.6549,91.6737,14688.0
2022-04-12 13:45:00,97.5,97.51,97.43,97.46,14217.0,91.6643,91.6737,91.5984,91.6267,14217.0
2022-04-12 13:50:00,97.45,97.46,97.31,97.33,10364.0,91.6172,91.6267,91.4856,91.5044,10364.0
2022-04-12 13:55:00,97.33,97.33,97.25,97.27,13856.0,91.5044,91.5044,91.4292,91.448,13856.0
2022-04-12 14:00:00,97.28,97.35,97.22,97.34,24500.0,91.4574,91.5232,91.401,91.5138,24500.0
2022-04-12 14:05:00,97.34,97.41,97.32,97.34,38398.0,91.5138,91.5796,91.495,91.5138,38398.0
2022-04-12 14:10:00,97.33,97.34,97.19,97.19,21018.0,91.5044,91.5138,91.3728,91.3728,21018.0
2022-04-12 14:15:00,97.17,97.18,97.07,97.1,10578.0,91.354,91.3634,91.26,91.2882,10578.0
2022-04-12 14:20:00,97.1,97.16,97.07,97.08,10107.0,91.2882,91.3446,91.26,91.2694,10107.0
2022-04-12 14:25:00,97.08,97.11,97.04,97.04,38964.0,91.2694,91.2976,91.2318,91.2318,38964.0
2022-04-12 14:30:00,97.04,97.09,96.95,97.06,39058.0,91.2318,91.2788,91.1472,91.2506,39058.0
2022-04-12 14:35:00,97.04,97.13,97.02,97.05,73355.0,91.2318,91.3164,91.213,91.2412,73355.0
2022-04-12 14:40:00,97.05,97.07,96.97,97.01,19755.0,91.2412,91.26,91.166,91.2036,19755.0
2022-04-12 14:45:00,97.01,97.17,97.01,97.11,29472.0,91.2036,91.354,91.2036,91.2976,29472.0
2022-04-12 14:50:00,97.12,97.15,97.04,97.11,18861.0,91.307,91.3352,91.2318,91.2976,18861.0
2022-04-12 14:55:00,97.14,97.19,97.07,97.09,70619.0,91.3258,91.3728,91.26,91.2788,70619.0
2022-04-12 15:00:00,97.09,97.13,96.9,96.92,18594.0,91.2788,91.3164,91.1002,91.119,18594.0
2022-04-12 15:05:00,96.92,96.95,96.78,96.79,25028.0,91.119,91.1472,90.9874,90.9968,25028.0
2022-04-12 15:10:00,96.79,96.84,96.74,96.77,13743.0,90.9968,91.0438,90.9497,90.9779,13743.0
2022-04-12 15:15:00,96.78,96.84,96.75,96.84,22823.0,90.9874,91.0438,90.9591,91.0438,22823.0
2022-04-12 15:20:00,96.87,96.94,96.85,96.91,23638.0,91.072,91.1378,91.0532,91.1096,23638.0
2022-04-12 15:25:00,96.87,96.87,96.71,96.76,27659.0,91.072,91.072,90.9215,90.9685,27659.0
2022-04-12 15:30:00,96.77,96.83,96.72,96.77,26640.0,90.9779,91.0344,90.9309,90.9779,26640.0
2022-04-12 15:35:00,96.77,96.98,96.75,96.96,80299.0,90.9779,91.1754,90.9591,91.1566,80299.0
2022-04-12 15:40:00,96.95,97.01,96.89,96.91,30359.0,91.1472,91.2036,91.0908,91.1096,30359.0
2022-04-12 15:45:00,96.9,97.1,96.84,97.02,82630.0,91.1002,91.2882,91.0438,91.213,82630.0
2022-04-12 15:50:00,97.02,97.06,96.9,97.01,80421.0,91.213,91.2506,91.1002,91.2036,80421.0
2022-04-12 15:55:00,97.02,97.09,96.94,96.98,69680.0,91.213,91.2788,91.1378,91.1754,69680.0
2022-04-13 09:30:00,97.01,97.2,96.97,97.2,14594.0,91.2036,91.3822,91.166,91.3822,14594.0
2022-04-13 09:35:00,97.21,97.32,97.19,97.28,64809.0,91.3916,91.495,91.3728,91.4574,64809.0
2022-04-13 09:40:00,97.3,97.48,97.27,97.41,43509.0,91.4762,91.6455,91.448,91.5796,43509.0
2022-04-13 09:45:00,97.43,97.52,97.38,97.47,13402.0,91.5984,91.6831,91.5514,91.6361,13402.0
2022-04-13 09:50:00,97.47,97.5,97.44,97.48,22479.0,91.6361,91.6643,91.6078,91.6455,22479.0
2022-04-13 09:55:00,97.49,97.5,97.29,97.31,32510.0,91.6549,91.6643,91.4668,91.4856,32510.0
2022-04-13 10:00:00,97.33,97.34,97.2,97.3,9814.0,91.5044,91.5138,91.3822,91.4762,9814.0
2022-04-13 10:05:00,97.32,97.4,97.2,97.22,4100.0,91.495,91.5702,91.3822,91.401,4100.0
2022-04-13 10:10:00,97.19,97.28,97.19,97.28,5300.0,91.3728,91.4574,91.3728,91.4574,5300.0
2022-04-13 10:15:00,97.32,97.47,97.32,97.4,17062.0,91.495,91.6361,91.495,91.5702,17062.0
2022-04-13 10:20:00,97.43,97.48,97.4,97.48,12300.0,91.5984,91.6455,91.5702,91.6455,12300.0
2022-04-13 10:25:00,97.47,97.47,97.33,97.34,7688.0,91.6361,91.6361,91.5044,91.5138,7688.0
2022-04-13 10:30:00,97.33,97.47,97.31,97.42,14941.0,91.5044,91.6361,91.4856,91.589,14941.0
2022-04-13 10:35:00,97.41,97.43,97.32,97.32,6984.0,91.5796,91.5984,91.495,91.495,6984.0
2022-04-13 10:40:00,97.28,97.42,97.26,97.42,3835.0,91.4574,91.589,91.4386,91.589,3835.0
2022-04-13 10:45:00,97.43,97.48,97.38,97.41,26888.0,91.5984,91.6455,91.5514,91.5796,26888.0
2022-04-13 10:50:00,97.39,97.5,97.39,97.49,11416.0,91.5608,91.6643,91.5608,91.6549,11416.0
2022-04-13 10:55:00,97.48,97.5,97.43,97.48,41174.0,91.6455,91.6643,91.5984,91.6455,41174.0
2022-04-13 11:00:00,97.47,97.69,97.46,97.68,21947.0,91.6361,91.8429,91.6267,91.8335,21947.0
2022-04-13 11:05:00,97.68,97.68,97.62,97.64,34397.0,91.8335,91.8335,91.7771,91.7959,34397.0
2022-04-13 11:10:00,97.63,97.7,97.63,97.7,7981.0,91.7865,91.8523,91.7865,91.8523,7981.0
2022-04-13 11:15:00,97.7,97.74,97.69,97.74,20008.0,91.8523,91.8899,91.8429,91.8899,20008.0
2022-04-13 11:20:00,97.74,97.78,97.71,97.78,26773.0,91.8899,91.9275,91.8617,91.9275,26773.0
2022-04-13 11:25:00,97.78,97.86,97.78,97.84,28247.0,91.9275,92.0027,91.9275,91.9839,28247.0
2022-04-13 11:30:00,97.84,97.92,97.81,97.88,143005.0,91.9839,92.0591,91.9557,92.0215,143005.0
2022-04-13 11:35:00,97.89,97.9,97.8,97.84,27812.0,92.0309,92.0403,91.9463,91.9839,27812.0
2022-04-13 11:40:00,97.84,97.88,97.81,97.84,25674.0,91.9839,92.0215,91.9557,91.9839,25674.0
2022-04-13 11:45:00,97.83,97.83,97.78,97.79,9740.0,91.9745,91.9745,91.9275,91.9369,9740.0
2022-04-13 11:50:00,97.79,97.79,97.73,97.76,8258.0,91.9369,91.9369,91.8805,91.9087,8258.0
2022-04-13 11:55:00,97.75,97.76,97.72,97.75,11187.0,91.8993,91.9087,91.8711,91.8993,11187.0
2022-04-13 12:00:00,97.76,97.78,97.71,97.78,5818.0,91.9087,91.9275,91.8617,91.9275,5818.0
2022-04-13 12:05:00,97.78,97.84,97.78,97.84,60885.0,91.9275,91.9839,91.9275,91.9839,60885.0
2022-04-13 12:10:00,97.83,97.84,97.75,97.82,8342.0,91.9745,91.9839,91.8993,91.9651,8342.0
2022-04-13 12:15:00,97.83,97.89,97.81,97.88,11440.0,91.9745,92.0309,91.9557,92.0215,11440.0
2022-04-13 12:20:00,97.86,97.93,97.82,97.93,11100.0,92.0027,92.0685,91.9651,92.0685,11100.0
2022-04-13 12:25:00,97.95,97.96,97.86,97.88,18315.0,92.0873,92.0967,92.0027,92.0215,18315.0
2022-04-13 12:30:00,97.89,97.94,97.87,97.93,7600.0,92.0309,92.0779,92.0121,92.0685,7600.0
2022-04-13 12:35:00,97.94,97.98,97.93,97.94,23674.0,92.0779,92.1155,92.0685,92.0779,23674.0
2022-04-13 12:40:00,97.95,98.04,97.95,98.04,55031.0,92.0873,92.1719,92.0873,92.1719,55031.0
2022-04-13 12:45:00,98.04,98.04,98.02,98.02,8038.0,92.1719,92.1719,92.1531,92.1531,8038.0
2022-04-13 12:50:00,98.03,98.04,98.0,98.01,8647.0,92.1625,92.1719,92.1343,92.1437,8647.0
2022-04-13 12:55:00,98.01,98.01,97.96,97.96,14641.0,92.1437,92.1437,92.0967,92.0967,14641.0
2022-04-13 13:00:00,97.96,98.01,97.93,97.98,17016.0,92.0967,92.1437,92.0685,92.1155,17016.0
2022-04-13 13:05:00,97.98,98.03,97.98,98.02,8440.0,92.1155,92.1625,92.1155,92.1531,8440.0
2022-04-13 13:10:00,98.01,98.08,98.0,98.04,13240.0,92.1437,92.2095,92.1343,92.1719,13240.0
2022-04-13 13:15:00,98.03,98.07,98.03,98.04,8846.0,92.1625,92.2001,92.1625,92.1719,8846.0
2022-04-13 13:20:00,98.05,98.09,98.05,98.07,21966.0,92.1813,92.2189,92.1813,92.2001,21966.0
2022-04-13 13:25:00,98.06,98.06,97.98,98.02,14427.0,92.1907,92.1907,92.1155,92.1531,14427.0
2022-04-13 13:30:00,98.02,98.02,97.93,97.94,20540.0,92.1531,92.1531,92.0685,92.0779,20540.0
2022-04-13 13:35:00,97.94,97.94,97.87,97.9,14960.0,92.0779,92.0779,92.0121,92.0403,14960.0
2022-04-13 13:40:00,97.89,97.89,97.87,97.87,8642.0,92.0309,92.0309,92.0121,92.0121,8642.0
2022-04-13 13:45:00,97.88,97.9,97.85,97.86,13309.0,92.0215,92.0403,91.9933,92.0027,13309.0
2022-04-13 13:50:00,97.86,97.86,97.81,97.83,15816.0,92.0027,92.0027,91.9557,91.9745,15816.0
2022-04-13 13:55:00,97.83,97.92,97.82,97.92,16684.0,91.9745,92.0591,91.9651,92.0591,16684.0
2022-04-13 14:00:00,97.91,97.92,97.87,97.91,11345.0,92.0497,92.0591,92.0121,92.0497,11345.0
2022-04-13 14:05:00,97.91,98.01,97.9,97.99,14644.0,92.0497,92.1437,92.0403,92.1249,14644.0
2022-04-13 14:10:00,97.98,97.99,97.87,97.94,58945.0,92.1155,92.1249,92.0121,92.0779,58945.0
2022-04-13 14:15:00,97.94,97.97,97.94,97.96,5100.0,92.0779,92.1061,92.0779,92.0967,5100.0
2022-04-13 14:20:00,97.98,98.02,97.95,97.97,7200.0,92.1155,92.1531,92.0873,92.1061,7200.0
2022-04-13 14:25:00,97.98,97.98,97.91,97.96,51897.0,92.1155,92.1155,92.0497,92.0967,51897.0
2022-04-13 14:30:00,97.96,97.98,97.94,97.95,7101.0,92.0967,92.1155,92.0779,92.0873,7101.0
2022-04-13 14:35:00,97.96,98.01,97.95,97.97,7558.0,92.0967,92.1437,92.0873,92.1061,7558.0
2022-04-13 14:40:00,97.97,98.04,97.97,98.04,7571.0,92.1061,92.1719,92.1061,92.1719,7571.0
2022-04-13 14:45:00,98.02,98.07,98.01,98.06,8000.0,92.1531,92.2001,92.1437,92.1907,8000.0
2022-04-13 14:50:00,98.07,98.1,98.05,98.06,17976.0,92.2001,92.2283,92.1813,92.1907,17976.0
2022-04-13 14:55:00,98.07,98.1,98.05,98.06,22912.0,92.2001,92.2283,92.1813,92.1907,22912.0
2022-04-13 15:00:00,98.06,98.07,97.97,97.99,22582.0,92.1907,92.2001,92.1061,92.1249,22582.0
2022-04-13 15:05:00,98.0,98.13,98.0,98.12,29567.0,92.1343,92.2565,92.1343,92.2471,29567.0
2022-04-13 15:10:00,98.12,98.13,98.08,98.11,19472.0,92.2471,92.2565,92.2095,92.2377,19472.0
2022-04-13 15:15:00,98.11,98.17,98.11,98.15,28135.0,92.2377,92.2942,92.2377,92.2754,28135.0
2022-04-13 15:20:00,98.15,98.17,98.12,98.16,27458.0,92.2754,92.2942,92.2471,92.2848,27458.0
2022-04-13 15:25:00,98.18,98.18,98.13,98.16,23919.0,92.3036,92.3036,92.2565,92.2848,23919.0
2022-04-13 15:30:00,98.17,98.24,98.14,98.22,33487.0,92.2942,92.36,92.2659,92.3412,33487.0
2022-04-13 15:35:00,98.23,98.24,98.17,98.23,61193.0,92.3506,92.36,92.2942,92.3506,61193.0
2022-04-13 15:40:00,98.23,98.24,98.19,98.22,29618.0,92.3506,92.36,92.313,92.3412,29618.0
2022-04-13 15:45:00,98.22,98.27,98.2,98.25,68000.0,92.3412,92.3882,92.3224,92.3694,68000.0
2022-04-13 15:50:00,98.25,98.27,98.12,98.15,79414.0,92.3694,92.3882,92.2471,92.2754,79414.0
2022-04-13 15:55:00,98.14,98.2,98.11,98.2,327753.0,92.2659,92.3224,92.2377,92.3224,327753.0
2022-04-14 09:30:00,98.23,98.32,98.18,98.32,19704.0,92.3506,92.4352,92.3036,92.4352,19704.0
2022-04-14 09:35:00,98.33,98.34,98.18,98.18,38203.0,92.4446,92.454,92.3036,92.3036,38203.0
2022-04-14 09:40:00,98.19,98.2,97.97,97.97,28847.0,92.313,92.3224,92.1061,92.1061,28847.0
2022-04-14 09:45:00,97.95,98.03,97.88,97.89,8727.0,92.0873,92.1625,92.0215,92.0309,8727.0
2022-04-14 09:50:00,97.89,97.89,97.73,97.78,12754.0,92.0309,92.0309,91.8805,91.9275,12754.0
2022-04-14 09:55:00,97.79,97.86,97.77,97.84,11884.0,91.9369,92.0027,91.9181,91.9839,11884.0
2022-04-14 10:00:00,97.85,98.01,97.82,97.96,15477.0,91.9933,92.1437,91.9651,92.0967,15477.0
2022-04-14 10:05:00,97.95,97.95,97.61,97.62,55067.0,92.0873,92.0873,91.7677,91.7771,55067.0
2022-04-14 10:10:00,97.65,97.75,97.63,97.72,7557.0,91.8053,91.8993,91.7865,91.8711,7557.0
2022-04-14 10:15:00,97.68,97.78,97.65,97.73,8290.0,91.8335,91.9275,91.8053,91.8805,8290.0
2022-04-14 10:20:00,97.71,97.83,97.7,97.75,12034.0,91.8617,91.9745,91.8523,91.8993,12034.0
2022-04-14 10:25:00,97.74,97.77,97.7,97.75,1900.0,91.8899,91.9181,91.8523,91.8993,1900.0
2022-04-14 10:30:00,97.77,97.85,97.73,97.82,7545.0,91.9181,91.9933,91.8805,91.9651,7545.0
2022-04-14 10:35:00,97.79,97.83,97.65,97.72,2201.0,91.9369,91.9745,91.8053,91.8711,2201.0
2022-04-14 10:40:00,97.71,97.76,97.65,97.72,12236.0,91.8617,91.9087,91.8053,91.8711,12236.0
2022-04-14 10:45:00,97.72,97.83,97.71,97.72,8668.0,91.8711,91.9745,91.8617,91.8711,8668.0
2022-04-14 10:50:00,97.67,97.67,97.59,97.65,19785.0,91.8241,91.8241,91.7489,91.8053,19785.0
2022-04-14 10:55:00,97.67,97.75,97.65,97.71,13343.0,91.8241,91.8993,91.8053,91.8617,13343.0
2022-04-14 11:00:00,97.69,97.79,97.66,97.79,9849.0,91.8429,91.9369,91.8147,91.9369,9849.0
2022-04-14 11:05:00,97.77,97.81,97.72,97.81,6570.0,91.9181,91.9557,91.8711,91.9557,6570.0
2022-04-14 11:10:00,97.79,97.86,97.73,97.79,21552.0,91.9369,92.0027,91.8805,91.9369,21552.0
2022-04-14 11:15:00,97.78,97.86,97.71,97.72,17907.0,91.9275,92.0027,91.8617,91.8711,17907.0
2022-04-14 11:20:00,97.75,97.87,97.68,97.87,5905.0,91.8993,92.0121,91.8335,92.0121,5905.0
2022-04-14 11:25:00,97.87,97.88,97.83,97.84,7108.0,92.0121,92.0215,91.9745,91.9839,7108.0
2022-04-14 11:30:00,97.84,97.86,97.77,97.78,3842.0,91.9839,92.0027,91.9181,91.9275,3842.0
2022-04-14 11:35:00,97.76,97.77,97.68,97.69,5717.0,91.9087,91.9181,91.8335,91.8429,5717.0
2022-04-14 11:40:00,97.68,97.69,97.56,97.56,5974.0,91.8335,91.8429,91.7207,91.7207,5974.0
2022-04-14 11:45:00,97.58,97.62,97.55,97.6,3690.0,91.7395,91.7771,91.7113,91.7583,3690.0
2022-04-14 11:50:00,97.6,97.6,97.55,97.55,2640.0,91.7583,91.7583,91.7113,91.7113,2640.0
2022-04-14 11:55:00,97.55,97.59,97.53,97.59,43087.0,91.7113,91.7489,91.6925,91.7489,43087.0
2022-04-14 12:00:00,97.58,97.65,97.53,97.56,187437.0,91.7395,91.8053,91.6925,91.7207,187437.0
2022-04-14 12:05:00,97.56,97.68,97.56,97.67,13735.0,91.7207,91.8335,91.7207,91.8241,13735.0
2022-04-14 12:10:00,97.66,97.68,97.58,97.59,14316.0,91.8147,91.8335,91.7395,91.7489,14316.0
2022-04-14 12:15:00,97.61,97.63,97.54,97.58,5766.0,91.7677,91.7865,91.7019,91.7395,5766.0
2022-04-14 12:20:00,97.56,97.57,97.49,97.56,10643.0,91.7207,91.7301,91.6549,91.7207,10643.0
2022-04-14 12:25:00,97.57,97.57,97.46,97.47,34493.0,91.7301,91.7301,91.6267,91.6361,34493.0
2022-04-14 12:30:00,97.45,97.51,97.45,97.46,2720.0,91.6172,91.6737,91.6172,91.6267,2720.0
2022-04-14 12:35:00,97.45,97.49,97.44,97.44,12691.0,91.6172,91.6549,91.6078,91.6078,12691.0
2022-04-14 12:40:00,97.42,97.43,97.37,97.38,51251.0,91.589,91.5984,91.542,91.5514,51251.0
2022-04-14 12:45:00,97.37,97.39,97.34,97.35,25814.0,91.542,91.5608,91.5138,91.5232,25814.0
2022-04-14 12:50:00,97.35,97.36,97.34,97.34,5262.0,91.5232,91.5326,91.5138,91.5138,5262.0
2022-04-14 12:55:00,97.36,97.46,97.35,97.45,13332.0,91.5326,91.6267,91.5232,91.6172,13332.0
2022-04-14 13:00:00,97.47,97.5,97.43,97.46,16838.0,91.6361,91.6643,91.5984,91.6267,16838.0
2022-04-14 13:05:00,97.46,97.46,97.4,97.42,7853.0,91.6267,91.6267,91.5702,91.589,7853.0
2022-04-14 13:10:00,97.42,97.48,97.4,97.41,40354.0,91.589,91.6455,91.5702,91.5796,40354.0
2022-04-14 13:15:00,97.4,97.44,97.37,97.4,24203.0,91.5702,91.6078,91.542,91.5702,24203.0
2022-04-14 13:20:00,97.4,97.44,97.39,97.41,8520.0,91.5702,91.6078,91.5608,91.5796,8520.0
2022-04-14 13:25:00,97.43,97.46,97.42,97.45,6226.0,91.5984,91.6267,91.589,91.6172,6226.0
2022-04-14 13:30:00,97.47,97.52,97.43,97.5,8130.0,91.6361,91.6831,91.5984,91.6643,8130.0
2022-04-14 13:35:00,97.51,97.57,97.51,97.53,3976.0,91.6737,91.7301,91.6737,91.6925,3976.0
2022-04-14 13:40:00,97.53,97.63,97.52,97.61,7949.0,91.6925,91.7865,91.6831,91.7677,7949.0
2022-04-14 13:45:00,97.64,97.69,97.63,97.69,13760.0,91.7959,91.8429,91.7865,91.8429,13760.0
2022-04-14 13:50:00,97.68,97.7,97.63,97.64,35231.0,91.8335,91.8523,91.7865,91.7959,35231.0
2022-04-14 13:55:00,97.64,97.73,97.63,97.73,11443.0,91.7959,91.8805,91.7865,91.8805,11443.0
2022-04-14 14:00:00,97.74,97.83,97.71,97.81,24597.0,91.8899,91.9745,91.8617,91.9557,24597.0
2022-04-14 14:05:00,97.81,97.81,97.72,97.74,30166.0,91.9557,91.9557,91.8711,91.8899,30166.0
2022-04-14 14:10:00,97.73,97.79,97.72,97.76,12453.0,91.8805,91.9369,91.8711,91.9087,12453.0
2022-04-14 14:15:00,97.79,97.8,97.69,97.7,19170.0,91.9369,91.9463,91.8429,91.8523,19170.0
2022-04-14 14:20:00,97.69,97.69,97.6,97.61,27072.0,91.8429,91.8429,91.7583,91.7677,27072.0
2022-04-14 14:25:00,97.62,97.7,97.59,97.68,25007.0,91.7771,91.8523,91.7489,91.8335,25007.0
2022-04-14 14:30:00,97.68,97.72,97.57,97.59,39462.0,91.8335,91.8711,91.7301,91.7489,39462.0
2022-04-14 14:35:00,97.6,97.62,97.55,97.57,20080.0,91.7583,91.7771,91.7113,91.7301,20080.0
2022-04-14 14:40:00,97.57,97.61,97.57,97.59,13161.0,91.7301,91.7677,91.7301,91.7489,13161.0
2022-04-14 14:45:00,97.59,97.62,97.56,97.59,18619.0,91.7489,91.7771,91.7207,91.7489,18619.0
2022-04-14 14:50:00,97.59,97.6,97.43,97.45,68587.0,91.7489,91.7583,91.5984,91.6172,68587.0
2022-04-14 14:55:00,97.45,97.45,97.37,97.38,18824.0,91.6172,91.6172,91.542,91.5514,18824.0
2022-04-14 15:00:00,97.38,97.45,97.35,97.42,22414.0,91.5514,91.6172,91.5232,91.589,22414.0
2022-04-14 15:05:00,97.42,97.44,97.32,97.32,32046.0,91.589,91.6078,91.495,91.495,32046.0
2022-04-14 15:10:00,97.32,97.37,97.31,97.37,30043.0,91.495,91.542,91.4856,91.542,30043.0
2022-04-14 15:15:00,97.38,97.51,97.36,97.49,27560.0,91.5514,91.6737,91.5326,91.6549,27560.0
2022-04-14 15:20:00,97.48,97.51,97.41,97.44,30956.0,91.6455,91.6737,91.5796,91.6078,30956.0
2022-04-14 15:25:00,97.44,97.44,97.35,97.37,32686.0,91.6078,91.6078,91.5232,91.542,32686.0
2022-04-14 15:30:00,97.37,97.38,97.27,97.28,51035.0,91.542,91.5514,91.448,91.4574,51035.0
2022-04-14 15:35:00,97.27,97.31,97.23,97.24,28534.0,91.448,91.4856,91.4104,91.4198,28534.0
2022-04-14 15:40:00,97.24,97.36,97.22,97.36,37725.0,91.4198,91.5326,91.401,91.5326,37725.0
2022-04-14 15:45:00,97.35,97.36,97.26,97.28,39008.0,91.5232,91.5326,91.4386,91.4574,39008.0
2022-04-14 15:50:00,97.28,97.28,97.16,97.21,66410.0,91.4574,91.4574,91.3446,91.3916,66410.0
2022-04-14 15:55:00,97.22,97.25,97.1,97.14,85194.0,91.401,91.4292,91.2882,91.3258,85194.0
2022-04-18 09:30:00,96.92,97.12,96.89,97.08,19102.0,91.119,91.307,91.0908,91.2694,19102.0
2022-04-18 09:35:00,97.04,97.19,97.03,97.07,17147.0,91.2318,91.3728,91.2224,91.26,17147.0
2022-04-18 09:40:00,97.04,97.18,96.95,97.11,13138.0,91.2318,91.3634,91.1472,91.2976,13138.0
2022-04-18 09:45:00,97.12,97.12,96.98,97.09,15345.0,91.307,91.307,91.1754,91.2788,15345.0
2022-04-18 09:50:00,97.11,97.13,96.87,96.92,23814.0,91.2976,91.3164,91.072,91.119,23814.0
2022-04-18 09:55:00,96.9,96.94,96.84,96.91,20100.0,91.1002,91.1378,91.0438,91.1096,20100.0
2022-04-18 10:00:00,96.91,97.06,96.78,97.05,27452.0,91.1096,91.2506,90.9874,91.2412,27452.0
2022-04-18 10:05:00,97.06,97.06,96.86,96.86,14316.0,91.2506,91.2506,91.0626,91.0626,14316.0
2022-04-18 10:10:00,96.88,97.06,96.85,97.03,10497.0,91.0814,91.2506,91.0532,91.2224,10497.0
2022-04-18 10:15:00,97.05,97.1,97.0,97.08,21662.0,91.2412,91.2882,91.1942,91.2694,21662.0
2022-04-18 10:20:00,97.1,97.27,97.06,97.27,8995.0,91.2882,91.448,91.2506,91.448,8995.0
2022-04-18 10:25:00,97.28,97.3,97.15,97.17,31198.0,91.4574,91.4762,91.3352,91.354,31198.0
2022-04-18 10:30:00,97.19,97.22,97.15,97.22,8690.0,91.3728,91.401,91.3352,91.401,8690.0
2022-04-18 10:35:00,97.23,97.23,97.15,97.23,20272.0,91.4104,91.4104,91.3352,91.4104,20272.0
2022-04-18 10:40:00,97.23,97.28,97.2,97.23,16733.0,91.4104,91.4574,91.3822,91.4104,16733.0
2022-04-18 10:45:00,97.27,97.28,97.18,97.23,16172.0,91.448,91.4574,91.3634,91.4104,16172.0
2022-04-18 10:50:00,97.23,97.24,97.1,97.11,9154.0,91.4104,91.4198,91.2882,91.2976,9154.0
2022-04-18 10:55:00,97.12,97.14,97.04,97.14,16962.0,91.307,91.3258,91.2318,91.3258,16962.0
2022-04-18 11:00:00,97.13,97.19,97.09,97.16,9678.0,91.3164,91.3728,91.2788,91.3446,9678.0
2022-04-18 11:05:00,97.19,97.22,97.14,97.14,11161.0,91.3728,91.401,91.3258,91.3258,11161.0
2022-04-18 11:10:00,97.14,97.16,97.11,97.12,9005.0,91.3258,91.3446,91.2976,91.307,9005.0
2022-04-18 11:15:00,97.11,97.12,97.0,97.03,17015.0,91.2976,91.307,91.1942,91.2224,17015.0
2022-04-18 11:20:00,97.03,97.04,96.89,96.91,8227.0,91.2224,91.2318,91.0908,91.1096,8227.0
2022-04-18 11:25:00,96.89,96.92,96.83,96.89,8457.0,91.0908,91.119,91.0344,91.0908,8457.0
2022-04-18 11:30:00,96.88,96.9,96.8,96.83,12310.0,91.0814,91.1002,91.0062,91.0344,12310.0
2022-04-18 11:35:00,96.84,96.84,96.75,96.77,13139.0,91.0438,91.0438,90.9591,90.9779,13139.0
2022-04-18 11:40:00,96.77,96.8,96.73,96.78,14290.0,90.9779,91.0062,90.9403,90.9874,14290.0
2022-04-18 11:45:00,96.77,96.79,96.66,96.67,5253.0,90.9779,90.9968,90.8745,90.8839,5253.0
2022-04-18 11:50:00,96.66,96.75,96.66,96.74,7524.0,90.8745,90.9591,90.8745,90.9497,7524.0
2022-04-18 11:55:00,96.74,96.83,96.74,96.83,10433.0,90.9497,91.0344,90.9497,91.0344,10433.0
2022-04-18 12:00:00,96.83,96.83,96.75,96.79,6640.0,91.0344,91.0344,90.9591,90.9968,6640.0
2022-04-18 12:05:00,96.79,96.83,96.74,96.75,13226.0,90.9968,91.0344,90.9497,90.9591,13226.0
2022-04-18 12:10:00,96.74,96.75,96.62,96.64,20000.0,90.9497,90.9591,90.8369,90.8557,20000.0
2022-04-18 12:15:00,96.65,96.65,96.58,96.59,8379.0,90.8651,90.8651,90.7993,90.8087,8379.0
2022-04-18 12:20:00,96.59,96.62,96.57,96.62,7677.0,90.8087,90.8369,90.7899,90.8369,7677.0
2022-04-18 12:25:00,96.62,96.62,96.55,96.58,18698.0,90.8369,90.8369,90.7711,90.7993,18698.0
2022-04-18 12:30:00,96.57,96.61,96.54,96.59,35397.0,90.7899,90.8275,90.7617,90.8087,35397.0
2022-04-18 12:35:00,96.61,96.64,96.58,96.62,6235.0,90.8275,90.8557,90.7993,90.8369,6235.0
2022-04-18 12:40:00,96.62,96.68,96.55,96.68,16958.0,90.8369,90.8933,90.7711,90.8933,16958.0
2022-04-18 12:45:00,96.67,96.72,96.65,96.66,16456.0,90.8839,90.9309,90.8651,90.8745,16456.0
2022-04-18 12:50:00,96.67,96.75,96.66,96.74,4865.0,90.8839,90.9591,90.8745,90.9497,4865.0
2022-04-18 12:55:00,96.74,96.77,96.73,96.74,3900.0,90.9497,90.9779,90.9403,90.9497,3900.0
2022-04-18 13:00:00,96.76,96.77,96.73,96.76,5437.0,90.9685,90.9779,90.9403,90.9685,5437.0
2022-04-18 13:05:00,96.75,96.88,96.74,96.87,9202.0,90.9591,91.0814,90.9497,91.072,9202.0
2022-04-18 13:10:00,96.88,96.96,96.88,96.9,11453.0,91.0814,91.1566,91.0814,91.1002,11453.0
2022-04-18 13:15:00,96.89,96.89,96.77,96.77,12341.0,91.0908,91.0908,90.9779,90.9779,12341.0
2022-04-18 13:20:00,96.78,96.88,96.76,96.87,7708.0,90.9874,91.0814,90.9685,91.072,7708.0
2022-04-18 13:25:00,96.86,96.9,96.82,96.9,4174.0,91.0626,91.1002,91.025,91.1002,4174.0
2022-04-18 13:30:00,96.89,97.14,96.88,97.14,17525.0,91.0908,91.3258,91.0814,91.3258,17525.0
2022-04-18 13:35:00,97.15,97.22,97.14,97.21,10028.0,91.3352,91.401,91.3258,91.3916,10028.0
2022-04-18 13:40:00,97.22,97.27,97.2,97.25,7612.0,91.401,91.448,91.3822,91.4292,7612.0
2022-04-18 13:45:00,97.25,97.31,97.2,97.3,13401.0,91.4292,91.4856,91.3822,91.4762,13401.0
2022-04-18 13:50:00,97.29,97.31,97.24,97.29,9409.0,91.4668,91.4856,91.4198,91.4668,9409.0
2022-04-18 13:55:00,97.33,97.39,97.25,97.28,37798.0,91.5044,91.5608,91.4292,91.4574,37798.0
2022-04-18 14:00:00,97.28,97.34,97.27,97.3,17719.0,91.4574,91.5138,91.448,91.4762,17719.0
2022-04-18 14:05:00,97.29,97.3,97.22,97.24,20779.0,91.4668,91.4762,91.401,91.4198,20779.0
2022-04-18 14:10:00,97.24,97.25,97.18,97.22,6375.0,91.4198,91.4292,91.3634,91.401,6375.0
2022-04-18 14:15:00,97.24,97.33,97.1,97.17,53791.0,91.4198,91.5044,91.2882,91.354,53791.0
2022-04-18 14:20:00,97.17,97.34,97.15,97.34,6979.0,91.354,91.5138,91.3352,91.5138,6979.0
2022-04-18 14:25:00,97.34,97.38,97.19,97.23,41963.0,91.5138,91.5514,91.3728,91.4104,41963.0
2022-04-18 14:30:00,97.23,97.29,97.23,97.28,8100.0,91.4104,91.4668,91.4104,91.4574,8100.0
2022-04-18 14:35:00,97.29,97.34,97.24,97.26,31374.0,91.4668,91.5138,91.4198,91.4386,31374.0
2022-04-18 14:40:00,97.26,97.28,97.18,97.2,9591.0,91.4386,91.4574,91.3634,91.3822,9591.0
2022-04-18 14:45:00,97.2,97.21,97.12,97.18,9034.0,91.3822,91.3916,91.307,91.3634,9034.0
2022-04-18 14:50:00,97.16,97.24,97.16,97.21,9405.0,91.3446,91.4198,91.3446,91.3916,9405.0
2022-04-18 14:55:00,97.2,97.2,97.09,97.09,9548.0,91.3822,91.3822,91.2788,91.2788,9548.0
2022-04-18 15:00:00,97.09,97.14,97.01,97.02,10081.0,91.2788,91.3258,91.2036,91.213,10081.0
2022-04-18 15:05:00,97.07,97.09,97.0,97.01,6614.0,91.26,91.2788,91.1942,91.2036,6614.0
2022-04-18 15:10:00,97.03,97.07,96.93,96.97,19392.0,91.2224,91.26,91.1284,91.166,19392.0
2022-04-18 15:15:00,96.96,97.02,96.92,96.92,11210.0,91.1566,91.213,91.119,91.119,11210.0
2022-04-18 15:20:00,96.93,96.96,96.84,96.87,13727.0,91.1284,91.1566,91.0438,91.072,13727.0
2022-04-18 15:25:00,96.87,96.88,96.81,96.84,27995.0,91.072,91.0814,91.0156,91.0438,27995.0
2022-04-18 15:30:00,96.82,96.83,96.66,96.68,34710.0,91.025,91.0344,90.8745,90.8933,34710.0
2022-04-18 15:35:00,96.66,96.69,96.6,96.63,26393.0,90.8745,90.9027,90.8181,90.8463,26393.0
2022-04-18 15:40:00,96.64,96.72,96.59,96.68,31063.0,90.8557,90.9309,90.8087,90.8933,31063.0
2022-04-18 15:45:00,96.67,96.67,96.56,96.58,61285.0,90.8839,90.8839,90.7805,90.7993,61285.0
2022-04-18 15:50:00,96.58,96.72,96.54,96.69,61687.0,90.7993,90.9309,90.7617,90.9027,61687.0
2022-04-18 15:55:00,96.69,96.93,96.68,96.93,85898.0,90.9027,91.1284,90.8933,91.1284,85898.0
2022-04-19 09:30:00,96.64,96.84,96.62,96.8,49236.0,90.8557,91.0438,90.8369,91.0062,49236.0
2022-04-19 09:35:00,96.8,96.81,96.64,96.65,36108.0,91.0062,91.0156,90.8557,90.8651,36108.0
2022-04-19 09:40:00,96.64,96.97,96.62,96.92,56700.0,90.8557,91.166,90.8369,91.119,56700.0
2022-04-19 09:45:00,96.93,97.03,96.86,96.94,40282.0,91.1284,91.2224,91.0626,91.1378,40282.0
2022-04-19 09:50:00,96.94,97.18,96.89,97.15,24029.0,91.1378,91.3634,91.0908,91.3352,24029.0
2022-04-19 09:55:00,97.15,97.29,97.14,97.29,19876.0,91.3352,91.4668,91.3258,91.4668,19876.0
2022-04-19 10:00:00,97.32,97.33,97.24,97.31,12904.0,91.495,91.5044,91.4198,91.4856,12904.0
2022-04-19 10:05:00,97.32,97.37,97.28,97.37,16909.0,91.495,91.542,91.4574,91.542,16909.0
2022-04-19 10:10:00,97.39,97.51,97.37,97.44,20763.0,91.5608,91.6737,91.542,91.6078,20763.0
2022-04-19 10:15:00,97.43,97.47,97.34,97.43,17424.0,91.5984,91.6361,91.5138,91.5984,17424.0
2022-04-19 10:20:00,97.43,97.5,97.4,97.5,17480.0,91.5984,91.6643,91.5702,91.6643,17480.0
2022-04-19 10:25:00,97.5,97.59,97.49,97.54,119357.0,91.6643,91.7489,91.6549,91.7019,119357.0
2022-04-19 10:30:00,97.57,97.59,97.53,97.58,15493.0,91.7301,91.7489,91.6925,91.7395,15493.0
2022-04-19 10:35:00,97.57,97.64,97.52,97.62,73127.0,91.7301,91.7959,91.6831,91.7771,73127.0
2022-04-19 10:40:00,97.62,97.68,97.6,97.66,10295.0,91.7771,91.8335,91.7583,91.8147,10295.0
2022-04-19 10:45:00,97.67,97.75,97.67,97.71,35359.0,91.8241,91.8993,91.8241,91.8617,35359.0
2022-04-19 10:50:00,97.7,97.7,97.62,97.62,50778.0,91.8523,91.8523,91.7771,91.7771,50778.0
2022-04-19 10:55:00,97.6,97.66,97.59,97.61,20885.0,91.7583,91.8147,91.7489,91.7677,20885.0
2022-04-19 11:00:00,97.6,97.6,97.53,97.59,11700.0,91.7583,91.7583,91.6925,91.7489,11700.0
2022-04-19 11:05:00,97.6,97.68,97.6,97.64,7042.0,91.7583,91.8335,91.7583,91.7959,7042.0
2022-04-19 11:10:00,97.65,97.65,97.61,97.62,38439.0,91.8053,91.8053,91.7677,91.7771,38439.0
2022-04-19 11:15:00,97.62,97.72,97.61,97.64,10443.0,91.7771,91.8711,91.7677,91.7959,10443.0
2022-04-19 11:20:00,97.64,97.74,97.61,97.73,17796.0,91.7959,91.8899,91.7677,91.8805,17796.0
2022-04-19 11:25:00,97.73,97.74,97.67,97.7,33000.0,91.8805,91.8899,91.8241,91.8523,33000.0
2022-04-19 11:30:00,97.7,97.71,97.62,97.63,45796.0,91.8523,91.8617,91.7771,91.7865,45796.0
2022-04-19 11:35:00,97.64,97.72,97.62,97.72,31943.0,91.7959,91.8711,91.7771,91.8711,31943.0
2022-04-19 11:40:00,97.72,97.73,97.68,97.71,41151.0,91.8711,91.8805,91.8335,91.8617,41151.0
2022-04-19 11:45:00,97.71,97.73,97.7,97.72,33384.0,91.8617,91.8805,91.8523,91.8711,33384.0
2022-04-19 11:50:00,97.72,97.83,97.72,97.81,32283.0,91.8711,91.9745,91.8711,91.9557,32283.0
2022-04-19 11:55:00,97.8,97.8,97.73,97.73,30637.0,91.9463,91.9463,91.8805,91.8805,30637.0
2022-04-19 12:00:00,97.73,97.73,97.67,97.7,31442.0,91.8805,91.8805,91.8241,91.8523,31442.0
2022-04-19 12:05:00,97.71,97.75,97.69,97.75,29883.0,91.8617,91.8993,91.8429,91.8993,29883.0
2022-04-19 12:10:00,97.74,97.75,97.71,97.71,18000.0,91.8899,91.8993,91.8617,91.8617,18000.0
2022-04-19 12:15:00,97.72,97.74,97.69,97.73,33192.0,91.8711,91.8899,91.8429,91.8805,33192.0
2022-04-19 12:20:00,97.73,97.77,97.72,97.76,33015.0,91.8805,91.9181,91.8711,91.9087,33015.0
2022-04-19 12:25:00,97.75,97.77,97.68,97.7,35138.0,91.8993,91.9181,91.8335,91.8523,35138.0
2022-04-19 12:30:00,97.71,97.72,97.67,97.71,47236.0,91.8617,91.8711,91.8241,91.8617,47236.0
2022-04-19 12:35:00,97.72,97.73,97.61,97.62,108507.0,91.8711,91.8805,91.7677,91.7771,108507.0
2022-04-19 12:40:00,97.63,97.67,97.61,97.66,32450.0,91.7865,91.8241,91.7677,91.8147,32450.0
2022-04-19 12:45:00,97.65,97.67,97.63,97.66,31736.0,91.8053,91.8241,91.7865,91.8147,31736.0
2022-04-19 12:50:00,97.65,97.72,97.64,97.7,28697.0,91.8053,91.8711,91.7959,91.8523,28697.0
2022-04-19 12:55:00,97.7,97.71,97.65,97.66,35568.0,91.8523,91.8617,91.8053,91.8147,35568.0
2022-04-19 13:00:00,97.67,97.73,97.66,97.7,30883.0,91.8241,91.8805,91.8147,91.8523,30883.0
2022-04-19 13:05:00,97.7,97.72,97.66,97.66,52343.0,91.8523,91.8711,91.8147,91.8147,52343.0
2022-04-19 13:10:00,97.67,97.68,97.64,97.67,31694.0,91.8241,91.8335,91.7959,91.8241,31694.0
2022-04-19 13:15:00,97.67,97.7,97.66,97.69,25400.0,91.8241,91.8523,91.8147,91.8429,25400.0
2022-04-19 13:20:00,97.69,97.72,97.67,97.67,61052.0,91.8429,91.8711,91.8241,91.8241,61052.0
2022-04-19 13:25:00,97.67,97.67,97.54,97.55,65017.0,91.8241,91.8241,91.7019,91.7113,65017.0
2022-04-19 13:30:00,97.55,97.65,97.55,97.64,30025.0,91.7113,91.8053,91.7113,91.7959,30025.0
2022-04-19 13:35:00,97.64,97.65,97.63,97.64,29489.0,91.7959,91.8053,91.7865,91.7959,29489.0
2022-04-19 13:40:00,97.64,97.64,97.59,97.6,29064.0,91.7959,91.7959,91.7489,91.7583,29064.0
2022-04-19 13:45:00,97.6,97.66,97.57,97.66,69739.0,91.7583,91.8147,91.7301,91.8147,69739.0
2022-04-19 13:50:00,97.67,97.75,97.67,97.73,32351.0,91.8241,91.8993,91.8241,91.8805,32351.0
2022-04-19 13:55:00,97.74,97.75,97.71,97.71,28144.0,91.8899,91.8993,91.8617,91.8617,28144.0
2022-04-19 14:00:00,97.7,97.71,97.66,97.69,41776.0,91.8523,91.8617,91.8147,91.8429,41776.0
2022-04-19 14:05:00,97.69,97.72,97.64,97.66,79673.0,91.8429,91.8711,91.7959,91.8147,79673.0
2022-04-19 14:10:00,97.66,97.66,97.51,97.58,116486.0,91.8147,91.8147,91.6737,91.7395,116486.0
2022-04-19 14:15:00,97.57,97.57,97.51,97.52,88434.0,91.7301,91.7301,91.6737,91.6831,88434.0
2022-04-19 14:20:00,97.52,97.58,97.5,97.58,42456.0,91.6831,91.7395,91.6643,91.7395,42456.0
2022-04-19 14:25:00,97.57,97.6,97.5,97.6,51364.0,91.7301,91.7583,91.6643,91.7583,51364.0
2022-04-19 14:30:00,97.59,97.63,97.55,97.56,37319.0,91.7489,91.7865,91.7113,91.7207,37319.0
2022-04-19 14:35:00,97.56,97.66,97.55,97.66,37174.0,91.7207,91.8147,91.7113,91.8147,37174.0
2022-04-19 14:40:00,97.65,97.69,97.64,97.68,43652.0,91.8053,91.8429,91.7959,91.8335,43652.0
2022-04-19 14:45:00,97.68,97.69,97.65,97.68,36082.0,91.8335,91.8429,91.8053,91.8335,36082.0
2022-04-19 14:50:00,97.68,97.73,97.64,97.66,51052.0,91.8335,91.8805,91.7959,91.8147,51052.0
2022-04-19 14:55:00,97.67,97.73,97.66,97.72,48973.0,91.8241,91.8805,91.8147,91.8711,48973.0
2022-04-19 15:00:00,97.72,97.75,97.69,97.7,26882.0,91.8711,91.8993,91.8429,91.8523,26882.0
2022-04-19 15:05:00,97.7,97.79,97.67,97.78,23858.0,91.8523,91.9369,91.8241,91.9275,23858.0
2022-04-19 15:10:00,97.78,97.93,97.76,97.93,50779.0,91.9275,92.0685,91.9087,92.0685,50779.0
2022-04-19 15:15:00,97.93,97.98,97.92,97.95,87012.0,92.0685,92.1155,92.0591,92.0873,87012.0
2022-04-19 15:20:00,97.95,97.99,97.91,97.99,35800.0,92.0873,92.1249,92.0497,92.1249,35800.0
2022-04-19 15:25:00,97.99,98.0,97.93,97.94,52604.0,92.1249,92.1343,92.0685,92.0779,52604.0
2022-04-19 15:30:00,97.94,98.04,97.94,97.99,58250.0,92.0779,92.1719,92.0779,92.1249,58250.0
2022-04-19 15:35:00,97.98,98.07,97.97,98.05,55523.0,92.1155,92.2001,92.1061,92.1813,55523.0
2022-04-19 15:40:00,98.03,98.04,97.91,97.94,61663.0,92.1625,92.1719,92.0497,92.0779,61663.0
2022-04-19 15:45:00,97.94,97.96,97.86,97.93,75327.0,92.0779,92.0967,92.0027,92.0685,75327.0
2022-04-19 15:50:00,97.93,98.12,97.92,97.98,174290.0,92.0685,92.2471,92.0591,92.1155,174290.0
2022-04-19 15:55:00,97.97,98.05,97.85,98.01,224909.0,92.1061,92.1813,91.9933,92.1437,224909.0
2022-04-20 09:30:00,98.55,98.57,98.36,98.43,103026.0,92.6514,92.6702,92.4728,92.5386,103026.0
2022-04-20 09:35:00,98.44,98.47,98.37,98.46,52448.0,92.548,92.5762,92.4822,92.5668,52448.0
2022-04-20 09:40:00,98.43,98.43,98.21,98.23,46588.0,92.5386,92.5386,92.3318,92.3506,46588.0
2022-04-20 09:45:00,98.17,98.21,98.09,98.13,56986.0,92.2942,92.3318,92.2189,92.2565,56986.0
2022-04-20 09:50:00,98.1,98.19,98.08,98.11,14991.0,92.2283,92.313,92.2095,92.2377,14991.0
2022-04-20 09:55:00,98.09,98.12,97.99,98.09,24626.0,92.2189,92.2471,92.1249,92.2189,24626.0
2022-04-20 10:00:00,98.07,98.19,98.03,98.08,21209.0,92.2001,92.313,92.1625,92.2095,21209.0
2022-04-20 10:05:00,98.09,98.09,97.99,98.08,19566.0,92.2189,92.2189,92.1249,92.2095,19566.0
2022-04-20 10:10:00,98.1,98.21,98.09,98.17,38247.0,92.2283,92.3318,92.2189,92.2942,38247.0
2022-04-20 10:15:00,98.19,98.25,98.17,98.2,81565.0,92.313,92.3694,92.2942,92.3224,81565.0
2022-04-20 10:20:00,98.25,98.31,98.14,98.15,18696.0,92.3694,92.4258,92.2659,92.2754,18696.0
2022-04-20 10:25:00,98.15,98.26,98.14,98.25,27024.0,92.2754,92.3788,92.2659,92.3694,27024.0
2022-04-20 10:30:00,98.25,98.32,98.17,98.31,7812.0,92.3694,92.4352,92.2942,92.4258,7812.0
2022-04-20 10:35:00,98.33,98.39,98.31,98.36,11447.0,92.4446,92.501,92.4258,92.4728,11447.0
2022-04-20 10:40:00,98.39,98.45,98.38,98.41,2510.0,92.501,92.5574,92.4916,92.5198,2510.0
2022-04-20 10:45:00,98.42,98.45,98.36,98.41,20565.0,92.5292,92.5574,92.4728,92.5198,20565.0
2022-04-20 10:50:00,98.4,98.51,98.39,98.5,15359.0,92.5104,92.6138,92.501,92.6044,15359.0
2022-04-20 10:55:00,98.53,98.53,98.45,98.47,2273.0,92.6326,92.6326,92.5574,92.5762,2273.0
2022-04-20 11:00:00,98.48,98.48,98.31,98.31,62550.0,92.5856,92.5856,92.4258,92.4258,62550.0
2022-04-20 11:05:00,98.33,98.37,98.29,98.3,10957.0,92.4446,92.4822,92.407,92.4164,10957.0
2022-04-20 11:10:00,98.29,98.29,98.19,98.24,4617.0,92.407,92.407,92.313,92.36,4617.0
2022-04-20 11:15:00,98.24,98.24,98.14,98.15,4439.0,92.36,92.36,92.2659,92.2754,4439.0
2022-04-20 11:20:00,98.16,98.19,98.14,98.18,4386.0,92.2848,92.313,92.2659,92.3036,4386.0
2022-04-20 11:25:00,98.13,98.22,98.13,98.21,4907.0,92.2565,92.3412,92.2565,92.3318,4907.0
2022-04-20 11:30:00,98.22,98.3,98.19,98.27,7370.0,92.3412,92.4164,92.313,92.3882,7370.0
2022-04-20 11:35:00,98.25,98.34,98.25,98.34,3100.0,92.3694,92.454,92.3694,92.454,3100.0
2022-04-20 11:40:00,98.3,98.37,98.29,98.37,6855.0,92.4164,92.4822,92.407,92.4822,6855.0
2022-04-20 11:45:00,98.38,98.39,98.28,98.29,3882.0,92.4916,92.501,92.3976,92.407,3882.0
2022-04-20 11:50:00,98.29,98.29,98.19,98.24,4884.0,92.407,92.407,92.313,92.36,4884.0
2022-04-20 11:55:00,98.23,98.32,98.23,98.27,7299.0,92.3506,92.4352,92.3506,92.3882,7299.0
2022-04-20 12:00:00,98.29,98.31,98.27,98.31,5783.0,92.407,92.4258,92.3882,92.4258,5783.0
2022-04-20 12:05:00,98.33,98.33,98.17,98.21,3770.0,92.4446,92.4446,92.2942,92.3318,3770.0
2022-04-20 12:10:00,98.22,98.22,98.09,98.12,14385.0,92.3412,92.3412,92.2189,92.2471,14385.0
2022-04-20 12:15:00,98.11,98.16,98.1,98.15,3474.0,92.2377,92.2848,92.2283,92.2754,3474.0
2022-04-20 12:20:00,98.14,98.15,98.09,98.1,4625.0,92.2659,92.2754,92.2189,92.2283,4625.0
2022-04-20 12:25:00,98.11,98.12,98.06,98.12,7782.0,92.2377,92.2471,92.1907,92.2471,7782.0
2022-04-20 12:30:00,98.12,98.25,98.12,98.25,5000.0,92.2471,92.3694,92.2471,92.3694,5000.0
2022-04-20 12:35:00,98.24,98.32,98.24,98.29,6413.0,92.36,92.4352,92.36,92.407,6413.0
2022-04-20 12:40:00,98.3,98.3,98.26,98.29,2474.0,92.4164,92.4164,92.3788,92.407,2474.0
2022-04-20 12:45:00,98.28,98.35,98.28,98.33,5560.0,92.3976,92.4634,92.3976,92.4446,5560.0
2022-04-20 12:50:00,98.33,98.41,98.33,98.37,4242.0,92.4446,92.5198,92.4446,92.4822,4242.0
2022-04-20 12:55:00,98.37,98.39,98.31,98.34,8787.0,92.4822,92.501,92.4258,92.454,8787.0
2022-04-20 13:00:00,98.33,98.42,98.33,98.4,30202.0,92.4446,92.5292,92.4446,92.5104,30202.0
2022-04-20 13:05:00,98.41,98.42,98.28,98.32,61449.0,92.5198,92.5292,92.3976,92.4352,61449.0
2022-04-20 13:10:00,98.31,98.44,98.29,98.44,7712.0,92.4258,92.548,92.407,92.548,7712.0
2022-04-20 13:15:00,98.39,98.45,98.3,98.32,30614.0,92.501,92.5574,92.4164,92.4352,30614.0
2022-04-20 13:20:00,98.32,98.36,98.31,98.35,5766.0,92.4352,92.4728,92.4258,92.4634,5766.0
2022-04-20 13:25:00,98.36,98.36,98.31,98.32,9948.0,92.4728,92.4728,92.4258,92.4352,9948.0
2022-04-20 13:30:00,98.32,98.36,98.29,98.33,10883.0,92.4352,92.4728,92.407,92.4446,10883.0
2022-04-20 13:35:00,98.34,98.37,98.33,98.36,7192.0,92.454,92.4822,92.4446,92.4728,7192.0
2022-04-20 13:40:00,98.34,98.45,98.34,98.45,3489.0,92.454,92.5574,92.454,92.5574,3489.0
2022-04-20 13:45:00,98.46,98.51,98.4,98.4,19074.0,92.5668,92.6138,92.5104,92.5104,19074.0
2022-04-20 13:50:00,98.39,98.39,98.35,98.35,5272.0,92.501,92.501,92.4634,92.4634,5272.0
2022-04-20 13:55:00,98.34,98.4,98.33,98.4,3355.0,92.454,92.5104,92.4446,92.5104,3355.0
2022-04-20 14:00:00,98.39,98.46,98.37,98.41,113557.0,92.501,92.5668,92.4822,92.5198,113557.0
2022-04-20 14:05:00,98.42,98.43,98.36,98.39,4696.0,92.5292,92.5386,92.4728,92.501,4696.0
2022-04-20 14:10:00,98.38,98.41,98.32,98.32,9979.0,92.4916,92.5198,92.4352,92.4352,9979.0
2022-04-20 14:15:00,98.32,98.34,98.2,98.22,6726.0,92.4352,92.454,92.3224,92.3412,6726.0
2022-04-20 14:20:00,98.2,98.23,98.17,98.21,10677.0,92.3224,92.3506,92.2942,92.3318,10677.0
2022-04-20 14:25:00,98.2,98.21,98.15,98.15,5837.0,92.3224,92.3318,92.2754,92.2754,5837.0
2022-04-20 14:30:00,98.13,98.17,98.12,98.12,5362.0,92.2565,92.2942,92.2471,92.2471,5362.0
2022-04-20 14:35:00,98.09,98.1,98.0,98.02,14308.0,92.2189,92.2283,92.1343,92.1531,14308.0
2022-04-20 14:40:00,98.0,98.02,97.98,98.0,5557.0,92.1343,92.1531,92.1155,92.1343,5557.0
2022-04-20 14:45:00,97.98,98.08,97.97,98.04,5602.0,92.1155,92.2095,92.1061,92.1719,5602.0
2022-04-20 14:50:00,98.03,98.03,97.83,97.83,16605.0,92.1625,92.1625,91.9745,91.9745,16605.0
2022-04-20 14:55:00,97.83,97.9,97.78,97.88,29230.0,91.9745,92.0403,91.9275,92.0215,29230.0
2022-04-20 15:00:00,97.89,98.03,97.88,98.0,40058.0,92.0309,92.1625,92.0215,92.1343,40058.0
2022-04-20 15:05:00,97.99,98.0,97.94,97.99,21983.0,92.1249,92.1343,92.0779,92.1249,21983.0
2022-04-20 15:10:00,98.02,98.14,97.98,98.11,48308.0,92.1531,92.2659,92.1155,92.2377,48308.0
2022-04-20 15:15:00,98.13,98.16,98.07,98.11,6869.0,92.2565,92.2848,92.2001,92.2377,6869.0
2022-04-20 15:20:00,98.12,98.14,98.08,98.13,23278.0,92.2471,92.2659,92.2095,92.2565,23278.0
2022-04-20 15:25:00,98.14,98.24,98.13,98.16,15409.0,92.2659,92.36,92.2565,92.2848,15409.0
2022-04-20 15:30:00,98.17,98.18,98.06,98.06,21712.0,92.2942,92.3036,92.1907,92.1907,21712.0
2022-04-20 15:35:00,98.07,98.16,98.03,98.12,73991.0,92.2001,92.2848,92.1625,92.2471,73991.0
2022-04-20 15:40:00,98.12,98.2,98.11,98.18,28536.0,92.2471,92.3224,92.2377,92.3036,28536.0
2022-04-20 15:45:00,98.19,98.35,98.18,98.26,72082.0,92.313,92.4634,92.3036,92.3788,72082.0
2022-04-20 15:50:00,98.26,98.31,98.05,98.07,63927.0,92.3788,92.4258,92.1813,92.2001,63927.0
2022-04-20 15:55:00,98.08,98.09,97.97,98.01,97599.0,92.2095,92.2189,92.1061,92.1437,97599.0
2022-04-21 09:30:00,98.85,99.07,98.85,99.03,46002.0,92.9335,93.1403,92.9335,93.1027,46002.0
2022-04-21 09:35:00,99.03,99.05,98.83,98.85,30674.0,93.1027,93.1215,92.9147,92.9335,30674.0
2022-04-21 09:40:00,98.85,98.91,98.84,98.88,27005.0,92.9335,92.9899,92.9241,92.9617,27005.0
2022-04-21 09:45:00,98.88,98.91,98.81,98.91,14100.0,92.9617,92.9899,92.8958,92.9899,14100.0
2022-04-21 09:50:00,98.91,98.99,98.81,98.85,33405.0,92.9899,93.0651,92.8958,92.9335,33405.0
2022-04-21 09:55:00,98.86,98.9,98.79,98.79,39001.0,92.9429,92.9805,92.877,92.877,39001.0
2022-04-21 10:00:00,98.8,98.8,98.73,98.79,30707.0,92.8864,92.8864,92.8206,92.877,30707.0
2022-04-21 10:05:00,98.78,98.78,98.6,98.65,37561.0,92.8676,92.8676,92.6984,92.7454,37561.0
2022-04-21 10:10:00,98.64,98.7,98.57,98.61,16655.0,92.736,92.7924,92.6702,92.7078,16655.0
2022-04-21 10:15:00,98.59,98.69,98.57,98.57,16521.0,92.689,92.783,92.6702,92.6702,16521.0
2022-04-21 10:20:00,98.55,98.62,98.51,98.56,12287.0,92.6514,92.7172,92.6138,92.6608,12287.0
2022-04-21 10:25:00,98.55,98.68,98.51,98.66,28441.0,92.6514,92.7736,92.6138,92.7548,28441.0
2022-04-21 10:30:00,98.66,98.69,98.63,98.68,9215.0,92.7548,92.783,92.7266,92.7736,9215.0
2022-04-21 10:35:00,98.73,98.73,98.57,98.58,20148.0,92.8206,92.8206,92.6702,92.6796,20148.0
2022-04-21 10:40:00,98.6,98.6,98.48,98.54,10574.0,92.6984,92.6984,92.5856,92.642,10574.0
2022-04-21 10:45:00,98.53,98.53,98.34,98.34,27114.0,92.6326,92.6326,92.454,92.454,27114.0
2022-04-21 10:50:00,98.35,98.41,98.3,98.33,15310.0,92.4634,92.5198,92.4164,92.4446,15310.0
2022-04-21 10:55:00,98.32,98.38,98.29,98.35,269550.0,92.4352,92.4916,92.407,92.4634,269550.0
2022-04-21 11:00:00,98.35,98.39,98.3,98.38,23136.0,92.4634,92.501,92.4164,92.4916,23136.0
2022-04-21 11:05:00,98.39,98.39,98.27,98.34,96342.0,92.501,92.501,92.3882,92.454,96342.0
2022-04-21 11:10:00,98.33,98.43,98.32,98.38,13798.0,92.4446,92.5386,92.4352,92.4916,13798.0
2022-04-21 11:15:00,98.39,98.39,98.26,98.35,47678.0,92.501,92.501,92.3788,92.4634,47678.0
2022-04-21 11:20:00,98.34,98.36,98.2,98.3,21199.0,92.454,92.4728,92.3224,92.4164,21199.0
2022-04-21 11:25:00,98.34,98.38,98.23,98.27,18911.0,92.454,92.4916,92.3506,92.3882,18911.0
2022-04-21 11:30:00,98.26,98.27,98.09,98.16,21600.0,92.3788,92.3882,92.2189,92.2848,21600.0
2022-04-21 11:35:00,98.15,98.18,98.08,98.08,84581.0,92.2754,92.3036,92.2095,92.2095,84581.0
2022-04-21 11:40:00,98.08,98.09,97.96,97.96,8096.0,92.2095,92.2189,92.0967,92.0967,8096.0
2022-04-21 11:45:00,97.96,97.98,97.92,97.96,9900.0,92.0967,92.1155,92.0591,92.0967,9900.0
2022-04-21 11:50:00,97.94,97.99,97.91,97.92,13601.0,92.0779,92.1249,92.0497,92.0591,13601.0
2022-04-21 11:55:00,97.92,97.92,97.79,97.8,12367.0,92.0591,92.0591,91.9369,91.9463,12367.0
2022-04-21 12:00:00,97.8,97.85,97.71,97.71,21511.0,91.9463,91.9933,91.8617,91.8617,21511.0
2022-04-21 12:05:00,97.7,97.8,97.68,97.68,22899.0,91.8523,91.9463,91.8335,91.8335,22899.0
2022-04-21 12:10:00,97.69,97.72,97.6,97.67,7988.0,91.8429,91.8711,91.7583,91.8241,7988.0
2022-04-21 12:15:00,97.67,97.71,97.62,97.69,7030.0,91.8241,91.8617,91.7771,91.8429,7030.0
2022-04-21 12:20:00,97.7,97.72,97.56,97.57,18281.0,91.8523,91.8711,91.7207,91.7301,18281.0
2022-04-21 12:25:00,97.55,97.63,97.52,97.56,8563.0,91.7113,91.7865,91.6831,91.7207,8563.0
2022-04-21 12:30:00,97.55,97.68,97.54,97.66,8425.0,91.7113,91.8335,91.7019,91.8147,8425.0
2022-04-21 12:35:00,97.64,97.7,97.57,97.59,17764.0,91.7959,91.8523,91.7301,91.7489,17764.0
2022-04-21 12:40:00,97.59,97.68,97.59,97.63,14075.0,91.7489,91.8335,91.7489,91.7865,14075.0
2022-04-21 12:45:00,97.62,97.65,97.51,97.52,12600.0,91.7771,91.8053,91.6737,91.6831,12600.0
2022-04-21 12:50:00,97.52,97.52,97.37,97.38,49251.0,91.6831,91.6831,91.542,91.5514,49251.0
2022-04-21 12:55:00,97.38,97.45,97.37,97.4,79154.0,91.5514,91.6172,91.542,91.5702,79154.0
2022-04-21 13:00:00,97.38,97.41,97.27,97.3,28984.0,91.5514,91.5796,91.448,91.4762,28984.0
2022-04-21 13:05:00,97.3,97.31,97.27,97.31,13375.0,91.4762,91.4856,91.448,91.4856,13375.0
2022-04-21 13:10:00,97.3,97.38,97.28,97.35,18212.0,91.4762,91.5514,91.4574,91.5232,18212.0
2022-04-21 13:15:00,97.34,97.36,97.15,97.17,20523.0,91.5138,91.5326,91.3352,91.354,20523.0
2022-04-21 13:20:00,97.16,97.5,97.16,97.43,55658.0,91.3446,91.6643,91.3446,91.5984,55658.0
2022-04-21 13:25:00,97.41,97.55,97.31,97.53,25070.0,91.5796,91.7113,91.4856,91.6925,25070.0
2022-04-21 13:30:00,97.53,97.59,97.45,97.47,14356.0,91.6925,91.7489,91.6172,91.6361,14356.0
2022-04-21 13:35:00,97.45,97.46,97.29,97.34,13842.0,91.6172,91.6267,91.4668,91.5138,13842.0
2022-04-21 13:40:00,97.32,97.42,97.23,97.34,26967.0,91.495,91.589,91.4104,91.5138,26967.0
2022-04-21 13:45:00,97.32,97.5,97.26,97.39,13283.0,91.495,91.6643,91.4386,91.5608,13283.0
2022-04-21 13:50:00,97.38,97.4,97.29,97.29,15675.0,91.5514,91.5702,91.4668,91.4668,15675.0
2022-04-21 13:55:00,97.3,97.33,97.2,97.22,28629.0,91.4762,91.5044,91.3822,91.401,28629.0
2022-04-21 14:00:00,97.21,97.21,96.99,97.0,22178.0,91.3916,91.3916,91.1848,91.1942,22178.0
2022-04-21 14:05:00,97.0,97.07,96.98,97.04,13728.0,91.1942,91.26,91.1754,91.2318,13728.0
2022-04-21 14:10:00,97.03,97.06,96.97,96.99,12526.0,91.2224,91.2506,91.166,91.1848,12526.0
2022-04-21 14:15:00,96.98,97.05,96.94,96.99,15046.0,91.1754,91.2412,91.1378,91.1848,15046.0
2022-04-21 14:20:00,97.01,97.11,96.96,96.96,21957.0,91.2036,91.2976,91.1566,91.1566,21957.0
2022-04-21 14:25:00,96.96,97.07,96.96,97.02,9760.0,91.1566,91.26,91.1566,91.213,9760.0
2022-04-21 14:30:00,97.01,97.15,96.93,97.13,28870.0,91.2036,91.3352,91.1284,91.3164,28870.0
2022-04-21 14:35:00,97.13,97.26,97.03,97.04,14539.0,91.3164,91.4386,91.2224,91.2318,14539.0
2022-04-21 14:40:00,97.05,97.07,96.89,96.89,54130.0,91.2412,91.26,91.0908,91.0908,54130.0
2022-04-21 14:45:00,96.89,96.89,96.78,96.78,76928.0,91.0908,91.0908,90.9874,90.9874,76928.0
2022-04-21 14:50:00,96.8,96.82,96.76,96.78,31411.0,91.0062,91.025,90.9685,90.9874,31411.0
2022-04-21 14:55:00,96.76,96.78,96.67,96.74,81467.0,90.9685,90.9874,90.8839,90.9497,81467.0
2022-04-21 15:00:00,96.71,96.71,96.57,96.57,19176.0,90.9215,90.9215,90.7899,90.7899,19176.0
2022-04-21 15:05:00,96.58,96.67,96.53,96.54,51722.0,90.7993,90.8839,90.7523,90.7617,51722.0
2022-04-21 15:10:00,96.53,96.58,96.49,96.55,43389.0,90.7523,90.7993,90.7147,90.7711,43389.0
2022-04-21 15:15:00,96.57,96.65,96.49,96.59,26161.0,90.7899,90.8651,90.7147,90.8087,26161.0
2022-04-21 15:20:00,96.59,96.69,96.53,96.69,33580.0,90.8087,90.9027,90.7523,90.9027,33580.0
2022-04-21 15:25:00,96.69,96.84,96.58,96.79,80679.0,90.9027,91.0438,90.7993,90.9968,80679.0
2022-04-21 15:30:00,96.79,96.8,96.59,96.59,47049.0,90.9968,91.0062,90.8087,90.8087,47049.0
2022-04-21 15:35:00,96.58,96.58,96.44,96.52,64298.0,90.7993,90.7993,90.6677,90.7429,64298.0
2022-04-21 15:40:00,96.53,96.65,96.52,96.62,90315.0,90.7523,90.8651,90.7429,90.8369,90315.0
2022-04-21 15:45:00,96.61,96.64,96.37,96.37,66168.0,90.8275,90.8557,90.6019,90.6019,66168.0
2022-04-21 15:50:00,96.37,96.7,96.37,96.63,140069.0,90.6019,90.9121,90.6019,90.8463,140069.0
2022-04-21 15:55:00,96.64,96.64,96.47,96.54,235204.0,90.8557,90.8557,90.6959,90.7617,235204.0
2022-04-22 09:30:00,96.4,96.43,96.26,96.34,33554.0,90.6301,90.6583,90.4985,90.5737,33554.0
2022-04-22 09:35:00,96.33,96.35,96.06,96.06,67920.0,90.5643,90.5831,90.3104,90.3104,67920.0
2022-04-22 09:40:00,96.06,96.08,95.82,95.89,107098.0,90.3104,90.3292,90.0848,90.1506,107098.0
2022-04-22 09:45:00,95.88,96.07,95.85,96.07,44952.0,90.1412,90.3198,90.113,90.3198,44952.0
2022-04-22 09:50:00,96.05,96.18,96.01,96.08,37643.0,90.301,90.4233,90.2634,90.3292,37643.0
2022-04-22 09:55:00,96.07,96.12,95.89,95.91,31563.0,90.3198,90.3669,90.1506,90.1694,31563.0
2022-04-22 10:00:00,95.93,96.16,95.9,95.98,89928.0,90.1882,90.4045,90.16,90.2352,89928.0
2022-04-22 10:05:00,95.99,96.29,95.98,96.23,42838.0,90.2446,90.5267,90.2352,90.4703,42838.0
2022-04-22 10:10:00,96.21,96.21,95.98,96.01,23084.0,90.4515,90.4515,90.2352,90.2634,23084.0
2022-04-22 10:15:00,96.02,96.02,95.86,95.86,18534.0,90.2728,90.2728,90.1224,90.1224,18534.0
2022-04-22 10:20:00,95.84,95.84,95.69,95.75,14082.0,90.1036,90.1036,89.9626,90.019,14082.0
2022-04-22 10:25:00,95.74,95.79,95.66,95.69,12858.0,90.0096,90.0566,89.9344,89.9626,12858.0
2022-04-22 10:30:00,95.69,95.78,95.65,95.78,98945.0,89.9626,90.0472,89.925,90.0472,98945.0
2022-04-22 10:35:00,95.77,95.9,95.67,95.67,61885.0,90.0378,90.16,89.9438,89.9438,61885.0
2022-04-22 10:40:00,95.66,95.68,95.54,95.62,19560.0,89.9344,89.9532,89.8216,89.8968,19560.0
2022-04-22 10:45:00,95.63,95.72,95.59,95.63,40264.0,89.9062,89.9908,89.8686,89.9062,40264.0
2022-04-22 10:50:00,95.62,95.64,95.53,95.54,31158.0,89.8968,89.9156,89.8122,89.8216,31158.0
2022-04-22 10:55:00,95.52,95.63,95.5,95.54,13689.0,89.8028,89.9062,89.784,89.8216,13689.0
2022-04-22 11:00:00,95.53,95.61,95.45,95.49,14702.0,89.8122,89.8874,89.737,89.7746,14702.0
2022-04-22 11:05:00,95.47,95.74,95.46,95.72,41105.0,89.7558,90.0096,89.7464,89.9908,41105.0
2022-04-22 11:10:00,95.72,95.72,95.59,95.62,12193.0,89.9908,89.9908,89.8686,89.8968,12193.0
2022-04-22 11:15:00,95.62,95.65,95.55,95.62,9784.0,89.8968,89.925,89.831,89.8968,9784.0
2022-04-22 11:20:00,95.6,95.7,95.56,95.61,9532.0,89.878,89.972,89.8404,89.8874,9532.0
2022-04-22 11:25:00,95.58,95.6,95.53,95.56,6300.0,89.8592,89.878,89.8122,89.8404,6300.0
2022-04-22 11:30:00,95.56,95.6,95.44,95.47,24027.0,89.8404,89.878,89.7276,89.7558,24027.0
2022-04-22 11:35:00,95.46,95.47,95.37,95.38,10552.0,89.7464,89.7558,89.6617,89.6711,10552.0
2022-04-22 11:40:00,95.38,95.4,95.21,95.22,26465.0,89.6711,89.6899,89.5113,89.5207,26465.0
2022-04-22 11:45:00,95.21,95.28,95.21,95.24,10619.0,89.5113,89.5771,89.5113,89.5395,10619.0
2022-04-22 11:50:00,95.23,95.27,95.16,95.17,4835.0,89.5301,89.5677,89.4643,89.4737,4835.0
2022-04-22 11:55:00,95.17,95.19,95.13,95.14,9735.0,89.4737,89.4925,89.4361,89.4455,9735.0
2022-04-22 12:00:00,95.13,95.15,95.08,95.11,30527.0,89.4361,89.4549,89.3891,89.4173,30527.0
2022-04-22 12:05:00,95.13,95.18,95.08,95.08,12912.0,89.4361,89.4831,89.3891,89.3891,12912.0
2022-04-22 12:10:00,95.08,95.13,95.05,95.13,35524.0,89.3891,89.4361,89.3609,89.4361,35524.0
2022-04-22 12:15:00,95.09,95.15,95.08,95.12,5818.0,89.3985,89.4549,89.3891,89.4267,5818.0
2022-04-22 12:20:00,95.12,95.19,95.11,95.18,13217.0,89.4267,89.4925,89.4173,89.4831,13217.0
2022-04-22 12:25:00,95.19,95.26,95.17,95.18,8917.0,89.4925,89.5583,89.4737,89.4831,8917.0
2022-04-22 12:30:00,95.17,95.3,95.17,95.29,25426.0,89.4737,89.5959,89.4737,89.5865,25426.0
2022-04-22 12:35:00,95.29,95.37,95.26,95.26,6592.0,89.5865,89.6617,89.5583,89.5583,6592.0
2022-04-22 12:40:00,95.28,95.28,95.2,95.25,9410.0,89.5771,89.5771,89.5019,89.5489,9410.0
2022-04-22 12:45:00,95.25,95.28,95.21,95.25,6016.0,89.5489,89.5771,89.5113,89.5489,6016.0
2022-04-22 12:50:00,95.24,95.24,95.09,95.09,10805.0,89.5395,89.5395,89.3985,89.3985,10805.0
2022-04-22 12:55:00,95.09,95.13,95.07,95.08,25322.0,89.3985,89.4361,89.3797,89.3891,25322.0
2022-04-22 13:00:00,95.07,95.07,94.99,95.0,28106.0,89.3797,89.3797,89.3045,89.3139,28106.0
2022-04-22 13:05:00,95.02,95.1,95.01,95.06,13703.0,89.3327,89.4079,89.3233,89.3703,13703.0
2022-04-22 13:10:00,95.04,95.12,95.04,95.1,18669.0,89.3515,89.4267,89.3515,89.4079,18669.0
2022-04-22 13:15:00,95.09,95.15,95.07,95.09,8328.0,89.3985,89.4549,89.3797,89.3985,8328.0
2022-04-22 13:20:00,95.09,95.09,94.93,94.95,16968.0,89.3985,89.3985,89.2481,89.2669,16968.0
2022-04-22 13:25:00,94.95,95.06,94.94,95.03,16996.0,89.2669,89.3703,89.2575,89.3421,16996.0
2022-04-22 13:30:00,95.02,95.04,94.99,94.99,4329.0,89.3327,89.3515,89.3045,89.3045,4329.0
2022-04-22 13:35:00,94.98,95.0,94.95,94.95,13511.0,89.2951,89.3139,89.2669,89.2669,13511.0
2022-04-22 13:40:00,94.93,95.0,94.88,94.99,20279.0,89.2481,89.3139,89.2011,89.3045,20279.0
2022-04-22 13:45:00,94.99,95.02,94.94,94.96,7500.0,89.3045,89.3327,89.2575,89.2763,7500.0
2022-04-22 13:50:00,94.95,94.95,94.85,94.85,9491.0,89.2669,89.2669,89.1729,89.1729,9491.0
2022-04-22 13:55:00,94.84,94.87,94.81,94.81,5600.0,89.1635,89.1917,89.1353,89.1353,5600.0
2022-04-22 14:00:00,94.8,94.82,94.75,94.76,18280.0,89.1259,89.1447,89.0789,89.0883,18280.0
2022-04-22 14:05:00,94.76,94.82,94.74,94.76,21086.0,89.0883,89.1447,89.0695,89.0883,21086.0
2022-04-22 14:10:00,94.75,94.81,94.74,94.77,10000.0,89.0789,89.1353,89.0695,89.0977,10000.0
2022-04-22 14:15:00,94.76,95.01,94.76,94.99,13619.0,89.0883,89.3233,89.0883,89.3045,13619.0
2022-04-22 14:20:00,94.99,95.05,94.9,94.92,8612.0,89.3045,89.3609,89.2199,89.2387,8612.0
2022-04-22 14:25:00,94.88,94.9,94.83,94.84,15850.0,89.2011,89.2199,89.1541,89.1635,15850.0
2022-04-22 14:30:00,94.87,94.88,94.7,94.7,7279.0,89.1917,89.2011,89.0318,89.0318,7279.0
2022-04-22 14:35:00,94.7,94.73,94.67,94.7,7275.0,89.0318,89.0601,89.0036,89.0318,7275.0
2022-04-22 14:40:00,94.69,94.77,94.68,94.74,8200.0,89.0224,89.0977,89.013,89.0695,8200.0
2022-04-22 14:45:00,94.75,94.75,94.65,94.67,10993.0,89.0789,89.0789,88.9848,89.0036,10993.0
2022-04-22 14:50:00,94.67,94.68,94.54,94.55,10414.0,89.0036,89.013,88.8814,88.8908,10414.0
2022-04-22 14:55:00,94.55,94.58,94.47,94.58,12369.0,88.8908,88.919,88.8156,88.919,12369.0
2022-04-22 15:00:00,94.59,94.59,94.47,94.52,7900.0,88.9284,88.9284,88.8156,88.8626,7900.0
2022-04-22 15:05:00,94.52,94.61,94.51,94.52,18192.0,88.8626,88.9472,88.8532,88.8626,18192.0
2022-04-22 15:10:00,94.54,94.86,94.46,94.83,35481.0,88.8814,89.1823,88.8062,89.1541,35481.0
2022-04-22 15:15:00,94.79,94.94,94.75,94.9,20121.0,89.1165,89.2575,89.0789,89.2199,20121.0
2022-04-22 15:20:00,94.9,94.93,94.73,94.74,23769.0,89.2199,89.2481,89.0601,89.0695,23769.0
2022-04-22 15:25:00,94.76,94.86,94.74,94.8,14786.0,89.0883,89.1823,89.0695,89.1259,14786.0
2022-04-22 15:30:00,94.8,95.11,94.8,95.09,40704.0,89.1259,89.4173,89.1259,89.3985,40704.0
2022-04-22 15:35:00,95.09,95.15,94.99,95.03,53107.0,89.3985,89.4549,89.3045,89.3421,53107.0
2022-04-22 15:40:00,95.03,95.12,94.85,94.89,80437.0,89.3421,89.4267,89.1729,89.2105,80437.0
2022-04-22 15:45:00,94.89,94.89,94.6,94.61,58314.0,89.2105,89.2105,88.9378,88.9472,58314.0
2022-04-22 15:50:00,94.61,94.62,94.35,94.43,77272.0,88.9472,88.9566,88.7028,88.778,77272.0
2022-04-22 15:55:00,94.42,94.46,94.28,94.37,64285.0,88.7686,88.8062,88.637,88.7216,64285.0
2022-04-25 09:30:00,93.62,93.62,93.27,93.35,92902.0,88.0165,88.0165,87.6874,87.7626,92902.0
2022-04-25 09:35:00,93.36,93.68,93.36,93.46,85339.0,87.7721,88.0729,87.7721,87.8661,85339.0
2022-04-25 09:40:00,93.44,93.57,93.33,93.33,28546.0,87.8473,87.9695,87.7438,87.7438,28546.0
2022-04-25 09:45:00,93.33,93.45,93.22,93.43,55336.0,87.7438,87.8567,87.6404,87.8379,55336.0
2022-04-25 09:50:00,93.42,93.61,93.28,93.28,42358.0,87.8285,88.0071,87.6968,87.6968,42358.0
2022-04-25 09:55:00,93.27,93.44,93.07,93.08,54954.0,87.6874,87.8473,87.4994,87.5088,54954.0
2022-04-25 10:00:00,93.08,93.17,93.04,93.09,39635.0,87.5088,87.5934,87.4712,87.5182,39635.0
2022-04-25 10:05:00,93.08,93.31,93.01,93.22,34410.0,87.5088,87.725,87.443,87.6404,34410.0
2022-04-25 10:10:00,93.22,93.33,93.09,93.16,41012.0,87.6404,87.7438,87.5182,87.584,41012.0
2022-04-25 10:15:00,93.19,93.22,93.08,93.22,17358.0,87.6122,87.6404,87.5088,87.6404,17358.0
2022-04-25 10:20:00,93.25,93.41,93.04,93.4,40282.0,87.6686,87.8191,87.4712,87.8097,40282.0
2022-04-25 10:25:00,93.42,93.53,93.42,93.49,19350.0,87.8285,87.9319,87.8285,87.8943,19350.0
2022-04-25 10:30:00,93.47,93.78,93.47,93.76,32330.0,87.8755,88.1669,87.8755,88.1481,32330.0
2022-04-25 10:35:00,93.76,93.82,93.55,93.55,19618.0,88.1481,88.2045,87.9507,87.9507,19618.0
2022-04-25 10:40:00,93.55,93.57,93.36,93.44,20283.0,87.9507,87.9695,87.7721,87.8473,20283.0
2022-04-25 10:45:00,93.42,93.59,93.39,93.59,16962.0,87.8285,87.9883,87.8003,87.9883,16962.0
2022-04-25 10:50:00,93.58,93.58,93.21,93.24,16904.0,87.9789,87.9789,87.631,87.6592,16904.0
2022-04-25 10:55:00,93.25,93.26,93.05,93.06,77116.0,87.6686,87.678,87.4806,87.49,77116.0
2022-04-25 11:00:00,93.07,93.17,93.02,93.13,28281.0,87.4994,87.5934,87.4524,87.5558,28281.0
2022-04-25 11:05:00,93.11,93.15,93.03,93.06,15071.0,87.537,87.5746,87.4618,87.49,15071.0
2022-04-25 11:10:00,93.05,93.27,92.98,93.12,34153.0,87.4806,87.6874,87.4148,87.5464,34153.0
2022-04-25 11:15:00,93.13,93.13,92.94,93.11,22416.0,87.5558,87.5558,87.3772,87.537,22416.0
2022-04-25 11:20:00,93.1,93.25,93.1,93.23,26830.0,87.5276,87.6686,87.5276,87.6498,26830.0
2022-04-25 11:25:00,93.23,93.38,93.04,93.1,31397.0,87.6498,87.7909,87.4712,87.5276,31397.0
2022-04-25 11:30:00,93.1,93.14,92.91,93.04,42084.0,87.5276,87.5652,87.349,87.4712,42084.0
2022-04-25 11:35:00,93.03,93.28,92.97,93.04,29755.0,87.4618,87.6968,87.4054,87.4712,29755.0
2022-04-25 11:40:00,93.06,93.07,92.91,92.92,8602.0,87.49,87.4994,87.349,87.3584,8602.0
2022-04-25 11:45:00,92.92,92.92,92.77,92.77,59853.0,87.3584,87.3584,87.2174,87.2174,59853.0
2022-04-25 11:50:00,92.77,92.88,92.75,92.83,27474.0,87.2174,87.3208,87.1986,87.2738,27474.0
2022-04-25 11:55:00,92.81,92.95,92.78,92.92,18463.0,87.255,87.3866,87.2268,87.3584,18463.0
2022-04-25 12:00:00,92.93,92.93,92.81,92.9,14414.0,87.3678,87.3678,87.255,87.3396,14414.0
2022-04-25 12:05:00,92.93,93.28,92.93,93.18,89892.0,87.3678,87.6968,87.3678,87.6028,89892.0
2022-04-25 12:10:00,93.18,93.3,93.15,93.22,26502.0,87.6028,87.7156,87.5746,87.6404,26502.0
2022-04-25 12:15:00,93.23,93.35,93.12,93.14,18262.0,87.6498,87.7626,87.5464,87.5652,18262.0
2022-04-25 12:20:00,93.15,93.39,93.15,93.37,20187.0,87.5746,87.8003,87.5746,87.7815,20187.0
2022-04-25 12:25:00,93.41,93.48,93.26,93.28,168387.0,87.8191,87.8849,87.678,87.6968,168387.0
2022-04-25 12:30:00,93.28,93.46,93.23,93.39,22310.0,87.6968,87.8661,87.6498,87.8003,22310.0
2022-04-25 12:35:00,93.39,93.53,93.37,93.39,28846.0,87.8003,87.9319,87.7815,87.8003,28846.0
2022-04-25 12:40:00,93.38,93.42,93.29,93.3,24336.0,87.7909,87.8285,87.7062,87.7156,24336.0
2022-04-25 12:45:00,93.31,93.58,93.3,93.55,34442.0,87.725,87.9789,87.7156,87.9507,34442.0
2022-04-25 12:50:00,93.56,93.59,93.34,93.34,20017.0,87.9601,87.9883,87.7532,87.7532,20017.0
2022-04-25 12:55:00,93.34,93.38,93.28,93.36,19329.0,87.7532,87.7909,87.6968,87.7721,19329.0
2022-04-25 13:00:00,93.37,93.44,93.15,93.18,27800.0,87.7815,87.8473,87.5746,87.6028,27800.0
2022-04-25 13:05:00,93.2,93.41,93.17,93.41,186844.0,87.6216,87.8191,87.5934,87.8191,186844.0
2022-04-25 13:10:00,93.44,93.58,93.39,93.55,39593.0,87.8473,87.9789,87.8003,87.9507,39593.0
2022-04-25 13:15:00,93.56,93.68,93.52,93.56,22737.0,87.9601,88.0729,87.9225,87.9601,22737.0
2022-04-25 13:20:00,93.58,93.6,93.5,93.57,13300.0,87.9789,87.9977,87.9037,87.9695,13300.0
2022-04-25 13:25:00,93.62,93.65,93.42,93.53,14973.0,88.0165,88.0447,87.8285,87.9319,14973.0
2022-04-25 13:30:00,93.56,93.68,93.41,93.45,32913.0,87.9601,88.0729,87.8191,87.8567,32913.0
2022-04-25 13:35:00,93.43,93.45,93.35,93.4,15593.0,87.8379,87.8567,87.7626,87.8097,15593.0
2022-04-25 13:40:00,93.4,93.6,93.4,93.51,23995.0,87.8097,87.9977,87.8097,87.9131,23995.0
2022-04-25 13:45:00,93.53,93.58,93.45,93.54,14282.0,87.9319,87.9789,87.8567,87.9413,14282.0
2022-04-25 13:50:00,93.55,93.6,93.37,93.52,12824.0,87.9507,87.9977,87.7815,87.9225,12824.0
2022-04-25 13:55:00,93.53,93.53,93.4,93.42,13516.0,87.9319,87.9319,87.8097,87.8285,13516.0
2022-04-25 14:00:00,93.47,93.48,93.31,93.32,22137.0,87.8755,87.8849,87.725,87.7344,22137.0
2022-04-25 14:05:00,93.33,93.65,93.33,93.62,21999.0,87.7438,88.0447,87.7438,88.0165,21999.0
2022-04-25 14:10:00,93.64,93.68,93.48,93.61,19634.0,88.0353,88.0729,87.8849,88.0071,19634.0
2022-04-25 14:15:00,93.62,93.79,93.61,93.74,20281.0,88.0165,88.1763,88.0071,88.1293,20281.0
2022-04-25 14:20:00,93.75,93.92,93.71,93.9,25397.0,88.1387,88.2985,88.1011,88.2797,25397.0
2022-04-25 14:25:00,93.89,94.04,93.86,94.03,61246.0,88.2703,88.4114,88.2421,88.4019,61246.0
2022-04-25 14:30:00,94.03,94.08,93.99,94.04,24545.0,88.4019,88.449,88.3643,88.4114,24545.0
2022-04-25 14:35:00,94.05,94.07,93.95,93.96,18821.0,88.4208,88.4396,88.3267,88.3361,18821.0
2022-04-25 14:40:00,93.94,94.01,93.89,93.92,31972.0,88.3173,88.3831,88.2703,88.2985,31972.0
2022-04-25 14:45:00,93.93,94.18,93.88,94.17,26404.0,88.3079,88.543,88.2609,88.5336,26404.0
2022-04-25 14:50:00,94.16,94.25,94.12,94.24,32257.0,88.5242,88.6088,88.4866,88.5994,32257.0
2022-04-25 14:55:00,94.26,94.26,93.99,93.99,22398.0,88.6182,88.6182,88.3643,88.3643,22398.0
2022-04-25 15:00:00,93.98,94.0,93.71,93.79,37147.0,88.3549,88.3737,88.1011,88.1763,37147.0
2022-04-25 15:05:00,93.79,93.83,93.68,93.77,18879.0,88.1763,88.2139,88.0729,88.1575,18879.0
2022-04-25 15:10:00,93.77,93.86,93.76,93.86,38564.0,88.1575,88.2421,88.1481,88.2421,38564.0
2022-04-25 15:15:00,93.88,94.11,93.88,94.09,54752.0,88.2609,88.4772,88.2609,88.4584,54752.0
2022-04-25 15:20:00,94.12,94.32,94.12,94.3,24832.0,88.4866,88.6746,88.4866,88.6558,24832.0
2022-04-25 15:25:00,94.31,94.36,94.11,94.35,51449.0,88.6652,88.7122,88.4772,88.7028,51449.0
2022-04-25 15:30:00,94.32,94.39,94.28,94.36,75721.0,88.6746,88.7404,88.637,88.7122,75721.0
2022-04-25 15:35:00,94.33,94.49,94.33,94.46,42456.0,88.684,88.8344,88.684,88.8062,42456.0
2022-04-25 15:40:00,94.48,94.55,94.29,94.52,86424.0,88.825,88.8908,88.6464,88.8626,86424.0
2022-04-25 15:45:00,94.51,94.57,94.35,94.39,57911.0,88.8532,88.9096,88.7028,88.7404,57911.0
2022-04-25 15:50:00,94.39,94.56,94.3,94.55,82184.0,88.7404,88.9002,88.6558,88.8908,82184.0
2022-04-25 15:55:00,94.54,94.54,94.42,94.54,94337.0,88.8814,88.8814,88.7686,88.8814,94337.0
2022-04-26 09:30:00,93.91,93.92,93.76,93.78,63000.0,88.2891,88.2985,88.1481,88.1669,63000.0
2022-04-26 09:35:00,93.76,93.85,93.73,93.77,30491.0,88.1481,88.2327,88.1199,88.1575,30491.0
2022-04-26 09:40:00,93.75,93.81,93.58,93.6,41323.0,88.1387,88.1951,87.9789,87.9977,41323.0
2022-04-26 09:45:00,93.6,93.75,93.56,93.58,13589.0,87.9977,88.1387,87.9601,87.9789,13589.0
2022-04-26 09:50:00,93.57,93.61,93.46,93.46,15684.0,87.9695,88.0071,87.8661,87.8661,15684.0
2022-04-26 09:55:00,93.47,93.5,93.42,93.49,16840.0,87.8755,87.9037,87.8285,87.8943,16840.0
2022-04-26 10:00:00,93.48,93.5,93.39,93.47,27968.0,87.8849,87.9037,87.8003,87.8755,27968.0
2022-04-26 10:05:00,93.45,93.62,93.44,93.59,35912.0,87.8567,88.0165,87.8473,87.9883,35912.0
2022-04-26 10:10:00,93.58,93.61,93.4,93.4,15393.0,87.9789,88.0071,87.8097,87.8097,15393.0
2022-04-26 10:15:00,93.4,93.4,93.13,93.16,21297.0,87.8097,87.8097,87.5558,87.584,21297.0
2022-04-26 10:20:00,93.15,93.2,93.03,93.1,69648.0,87.5746,87.6216,87.4618,87.5276,69648.0
2022-04-26 10:25:00,93.09,93.22,93.02,93.22,72067.0,87.5182,87.6404,87.4524,87.6404,72067.0
2022-04-26 10:30:00,93.22,93.23,93.01,93.01,17171.0,87.6404,87.6498,87.443,87.443,17171.0
2022-04-26 10:35:00,93.05,93.12,92.9,92.94,61821.0,87.4806,87.5464,87.3396,87.3772,61821.0
2022-04-26 10:40:00,92.97,93.0,92.8,92.84,44835.0,87.4054,87.4336,87.2456,87.2832,44835.0
2022-04-26 10:45:00,92.83,92.99,92.82,92.99,71857.0,87.2738,87.4242,87.2644,87.4242,71857.0
2022-04-26 10:50:00,92.98,93.03,92.86,92.89,25937.0,87.4148,87.4618,87.302,87.3302,25937.0
2022-04-26 10:55:00,92.88,92.92,92.83,92.84,30527.0,87.3208,87.3584,87.2738,87.2832,30527.0
2022-04-26 11:00:00,92.83,92.83,92.7,92.71,20311.0,87.2738,87.2738,87.1516,87.161,20311.0
2022-04-26 11:05:00,92.71,92.77,92.66,92.76,65751.0,87.161,87.2174,87.1139,87.208,65751.0
2022-04-26 11:10:00,92.74,92.85,92.71,92.83,30305.0,87.1892,87.2926,87.161,87.2738,30305.0
2022-04-26 11:15:00,92.83,92.83,92.66,92.66,16000.0,87.2738,87.2738,87.1139,87.1139,16000.0
2022-04-26 11:20:00,92.67,92.91,92.65,92.81,47861.0,87.1233,87.349,87.1045,87.255,47861.0
2022-04-26 11:25:00,92.82,92.88,92.76,92.78,12679.0,87.2644,87.3208,87.208,87.2268,12679.0
2022-04-26 11:30:00,92.77,92.89,92.68,92.75,33229.0,87.2174,87.3302,87.1328,87.1986,33229.0
2022-04-26 11:35:00,92.75,92.78,92.6,92.71,42576.0,87.1986,87.2268,87.0575,87.161,42576.0
2022-04-26 11:40:00,92.7,92.7,92.55,92.68,37247.0,87.1516,87.1516,87.0105,87.1328,37247.0
2022-04-26 11:45:00,92.71,92.76,92.67,92.71,15322.0,87.161,87.208,87.1233,87.161,15322.0
2022-04-26 11:50:00,92.71,92.76,92.66,92.66,15373.0,87.161,87.208,87.1139,87.1139,15373.0
2022-04-26 11:55:00,92.66,92.67,92.5,92.51,46525.0,87.1139,87.1233,86.9635,86.9729,46525.0
2022-04-26 12:00:00,92.5,92.61,92.5,92.59,31680.0,86.9635,87.0669,86.9635,87.0481,31680.0
2022-04-26 12:05:00,92.59,92.71,92.56,92.71,19057.0,87.0481,87.161,87.0199,87.161,19057.0
2022-04-26 12:10:00,92.72,92.73,92.65,92.72,27312.0,87.1704,87.1798,87.1045,87.1704,27312.0
2022-04-26 12:15:00,92.73,92.83,92.73,92.8,17796.0,87.1798,87.2738,87.1798,87.2456,17796.0
2022-04-26 12:20:00,92.82,92.96,92.82,92.9,36227.0,87.2644,87.396,87.2644,87.3396,36227.0
2022-04-26 12:25:00,92.89,93.06,92.89,93.03,25922.0,87.3302,87.49,87.3302,87.4618,25922.0
2022-04-26 12:30:00,93.02,93.05,92.9,92.93,30642.0,87.4524,87.4806,87.3396,87.3678,30642.0
2022-04-26 12:35:00,92.96,92.97,92.81,92.82,38004.0,87.396,87.4054,87.255,87.2644,38004.0
2022-04-26 12:40:00,92.83,92.88,92.8,92.87,7102.0,87.2738,87.3208,87.2456,87.3114,7102.0
2022-04-26 12:45:00,92.84,92.85,92.77,92.8,8021.0,87.2832,87.2926,87.2174,87.2456,8021.0
2022-04-26 12:50:00,92.81,92.92,92.8,92.83,20394.0,87.255,87.3584,87.2456,87.2738,20394.0
2022-04-26 12:55:00,92.83,93.12,92.82,93.1,40905.0,87.2738,87.5464,87.2644,87.5276,40905.0
2022-04-26 13:00:00,93.1,93.11,92.74,92.75,58108.0,87.5276,87.537,87.1892,87.1986,58108.0
2022-04-26 13:05:00,92.76,92.81,92.74,92.76,25429.0,87.208,87.255,87.1892,87.208,25429.0
2022-04-26 13:10:00,92.75,92.79,92.64,92.64,13055.0,87.1986,87.2362,87.0951,87.0951,13055.0
2022-04-26 13:15:00,92.64,92.69,92.55,92.55,10833.0,87.0951,87.1422,87.0105,87.0105,10833.0
2022-04-26 13:20:00,92.56,92.58,92.51,92.51,19462.0,87.0199,87.0387,86.9729,86.9729,19462.0
2022-04-26 13:25:00,92.51,92.54,92.45,92.49,26858.0,86.9729,87.0011,86.9165,86.9541,26858.0
2022-04-26 13:30:00,92.47,92.55,92.4,92.51,18026.0,86.9353,87.0105,86.8695,86.9729,18026.0
2022-04-26 13:35:00,92.5,92.55,92.44,92.53,30519.0,86.9635,87.0105,86.9071,86.9917,30519.0
2022-04-26 13:40:00,92.52,92.74,92.52,92.67,44205.0,86.9823,87.1892,86.9823,87.1233,44205.0
2022-04-26 13:45:00,92.69,92.7,92.55,92.58,23489.0,87.1422,87.1516,87.0105,87.0387,23489.0
2022-04-26 13:50:00,92.61,92.61,92.49,92.49,219176.0,87.0669,87.0669,86.9541,86.9541,219176.0
2022-04-26 13:55:00,92.49,92.57,92.47,92.52,20810.0,86.9541,87.0293,86.9353,86.9823,20810.0
2022-04-26 14:00:00,92.52,92.55,92.43,92.52,51962.0,86.9823,87.0105,86.8977,86.9823,51962.0
2022-04-26 14:05:00,92.51,92.58,92.48,92.5,42998.0,86.9729,87.0387,86.9447,86.9635,42998.0
2022-04-26 14:10:00,92.5,92.64,92.5,92.61,9839.0,86.9635,87.0951,86.9635,87.0669,9839.0
2022-04-26 14:15:00,92.62,92.72,92.54,92.58,48941.0,87.0763,87.1704,87.0011,87.0387,48941.0
2022-04-26 14:20:00,92.58,92.8,92.58,92.73,16395.0,87.0387,87.2456,87.0387,87.1798,16395.0
2022-04-26 14:25:00,92.73,92.77,92.65,92.73,7140.0,87.1798,87.2174,87.1045,87.1798,7140.0
2022-04-26 14:30:00,92.72,92.74,92.61,92.7,26952.0,87.1704,87.1892,87.0669,87.1516,26952.0
2022-04-26 14:35:00,92.71,92.81,92.69,92.74,26175.0,87.161,87.255,87.1422,87.1892,26175.0
2022-04-26 14:40:00,92.72,92.72,92.51,92.51,13313.0,87.1704,87.1704,86.9729,86.9729,13313.0
2022-04-26 14:45:00,92.52,92.61,92.48,92.54,11564.0,86.9823,87.0669,86.9447,87.0011,11564.0
2022-04-26 14:50:00,92.52,92.68,92.52,92.64,9781.0,86.9823,87.1328,86.9823,87.0951,9781.0
2022-04-26 14:55:00,92.66,92.79,92.66,92.79,6025.0,87.1139,87.2362,87.1139,87.2362,6025.0
2022-04-26 15:00:00,92.79,92.85,92.66,92.66,17188.0,87.2362,87.2926,87.1139,87.1139,17188.0
2022-04-26 15:05:00,92.65,92.66,92.5,92.53,7985.0,87.1045,87.1139,86.9635,86.9917,7985.0
2022-04-26 15:10:00,92.52,92.58,92.35,92.37,16926.0,86.9823,87.0387,86.8225,86.8413,16926.0
2022-04-26 15:15:00,92.37,92.38,92.17,92.19,65664.0,86.8413,86.8507,86.6533,86.6721,65664.0
2022-04-26 15:20:00,92.21,92.32,92.19,92.29,34387.0,86.6909,86.7943,86.6721,86.7661,34387.0
2022-04-26 15:25:00,92.31,92.31,92.19,92.22,37182.0,86.7849,86.7849,86.6721,86.7003,37182.0
2022-04-26 15:30:00,92.21,92.26,92.1,92.12,106902.0,86.6909,86.7379,86.5875,86.6063,106902.0
2022-04-26 15:35:00,92.12,92.23,92.05,92.23,18086.0,86.6063,86.7097,86.5405,86.7097,18086.0
2022-04-26 15:40:00,92.26,92.28,92.1,92.21,39242.0,86.7379,86.7567,86.5875,86.6909,39242.0
2022-04-26 15:45:00,92.21,92.28,92.05,92.11,45011.0,86.6909,86.7567,86.5405,86.5969,45011.0
2022-04-26 15:50:00,92.09,92.24,92.04,92.05,82249.0,86.5781,86.7191,86.5311,86.5405,82249.0
2022-04-26 15:55:00,92.05,92.13,91.91,91.91,95012.0,86.5405,86.6157,86.4088,86.4088,95012.0
2022-04-27 09:30:00,92.21,92.45,92.19,92.36,21129.0,86.6909,86.9165,86.6721,86.8319,21129.0
2022-04-27 09:35:00,92.39,92.48,92.31,92.44,27442.0,86.8601,86.9447,86.7849,86.9071,27442.0
2022-04-27 09:40:00,92.46,92.83,92.42,92.83,27922.0,86.9259,87.2738,86.8883,87.2738,27922.0
2022-04-27 09:45:00,92.88,93.04,92.81,92.98,32295.0,87.3208,87.4712,87.255,87.4148,32295.0
2022-04-27 09:50:00,93.01,93.1,92.83,92.86,64061.0,87.443,87.5276,87.2738,87.302,64061.0
2022-04-27 09:55:00,92.86,92.89,92.79,92.87,14070.0,87.302,87.3302,87.2362,87.3114,14070.0
2022-04-27 10:00:00,92.88,93.04,92.57,92.61,53959.0,87.3208,87.4712,87.0293,87.0669,53959.0
2022-04-27 10:05:00,92.59,92.66,92.48,92.54,26835.0,87.0481,87.1139,86.9447,87.0011,26835.0
2022-04-27 10:10:00,92.53,92.55,92.14,92.14,17467.0,86.9917,87.0105,86.6251,86.6251,17467.0
2022-04-27 10:15:00,92.14,92.14,91.93,92.04,14166.0,86.6251,86.6251,86.4276,86.5311,14166.0
2022-04-27 10:20:00,92.0,92.22,91.99,92.06,54994.0,86.4935,86.7003,86.4841,86.5499,54994.0
2022-04-27 10:25:00,92.09,92.21,91.87,91.87,46265.0,86.5781,86.6909,86.3712,86.3712,46265.0
2022-04-27 10:30:00,91.87,91.9,91.72,91.89,64228.0,86.3712,86.3994,86.2302,86.39,64228.0
2022-04-27 10:35:00,91.91,92.21,91.86,92.16,106701.0,86.4088,86.6909,86.3618,86.6439,106701.0
2022-04-27 10:40:00,92.17,92.29,92.14,92.21,20450.0,86.6533,86.7661,86.6251,86.6909,20450.0
2022-04-27 10:45:00,92.23,92.44,92.2,92.38,35916.0,86.7097,86.9071,86.6815,86.8507,35916.0
2022-04-27 10:50:00,92.46,92.46,92.26,92.27,29398.0,86.9259,86.9259,86.7379,86.7473,29398.0
2022-04-27 10:55:00,92.26,92.35,92.21,92.22,24008.0,86.7379,86.8225,86.6909,86.7003,24008.0
2022-04-27 11:00:00,92.22,92.57,92.21,92.32,62457.0,86.7003,87.0293,86.6909,86.7943,62457.0
2022-04-27 11:05:00,92.33,92.37,92.22,92.26,13302.0,86.8037,86.8413,86.7003,86.7379,13302.0
2022-04-27 11:10:00,92.26,92.4,92.15,92.24,26047.0,86.7379,86.8695,86.6345,86.7191,26047.0
2022-04-27 11:15:00,92.28,92.49,92.28,92.47,46245.0,86.7567,86.9541,86.7567,86.9353,46245.0
2022-04-27 11:20:00,92.46,92.53,92.27,92.47,33323.0,86.9259,86.9917,86.7473,86.9353,33323.0
2022-04-27 11:25:00,92.44,92.57,92.41,92.54,30444.0,86.9071,87.0293,86.8789,87.0011,30444.0
2022-04-27 11:30:00,92.57,92.74,92.56,92.71,69354.0,87.0293,87.1892,87.0199,87.161,69354.0
2022-04-27 11:35:00,92.7,92.74,92.64,92.66,221147.0,87.1516,87.1892,87.0951,87.1139,221147.0
2022-04-27 11:40:00,92.65,92.78,92.6,92.67,37048.0,87.1045,87.2268,87.0575,87.1233,37048.0
2022-04-27 11:45:00,92.65,92.68,92.57,92.61,21426.0,87.1045,87.1328,87.0293,87.0669,21426.0
2022-04-27 11:50:00,92.61,92.64,92.4,92.42,10128.0,87.0669,87.0951,86.8695,86.8883,10128.0
2022-04-27 11:55:00,92.44,92.54,92.4,92.51,8672.0,86.9071,87.0011,86.8695,86.9729,8672.0
2022-04-27 12:00:00,92.53,92.59,92.39,92.55,71954.0,86.9917,87.0481,86.8601,87.0105,71954.0
2022-04-27 12:05:00,92.55,92.76,92.55,92.73,29443.0,87.0105,87.208,87.0105,87.1798,29443.0
2022-04-27 12:10:00,92.73,92.76,92.67,92.68,15419.0,87.1798,87.208,87.1233,87.1328,15419.0
2022-04-27 12:15:00,92.64,92.76,92.61,92.65,7173.0,87.0951,87.208,87.0669,87.1045,7173.0
2022-04-27 12:20:00,92.68,93.03,92.64,92.99,29589.0,87.1328,87.4618,87.0951,87.4242,29589.0
2022-04-27 12:25:00,92.98,93.09,92.96,93.08,20240.0,87.4148,87.5182,87.396,87.5088,20240.0
2022-04-27 12:30:00,93.09,93.15,93.01,93.02,29934.0,87.5182,87.5746,87.443,87.4524,29934.0
2022-04-27 12:35:00,93.06,93.07,92.94,93.03,17908.0,87.49,87.4994,87.3772,87.4618,17908.0
2022-04-27 12:40:00,93.03,93.21,93.0,93.11,14325.0,87.4618,87.631,87.4336,87.537,14325.0
2022-04-27 12:45:00,93.13,93.15,93.02,93.03,39954.0,87.5558,87.5746,87.4524,87.4618,39954.0
2022-04-27 12:50:00,93.03,93.04,92.98,93.04,6520.0,87.4618,87.4712,87.4148,87.4712,6520.0
2022-04-27 12:55:00,93.04,93.07,92.99,93.04,28807.0,87.4712,87.4994,87.4242,87.4712,28807.0
2022-04-27 13:00:00,93.05,93.1,92.68,93.04,77993.0,87.4806,87.5276,87.1328,87.4712,77993.0
2022-04-27 13:05:00,93.06,93.11,92.82,92.82,16692.0,87.49,87.537,87.2644,87.2644,16692.0
2022-04-27 13:10:00,92.85,92.9,92.74,92.82,21655.0,87.2926,87.3396,87.1892,87.2644,21655.0
2022-04-27 13:15:00,92.81,92.81,92.71,92.77,8505.0,87.255,87.255,87.161,87.2174,8505.0
2022-04-27 13:20:00,92.77,92.87,92.76,92.79,10555.0,87.2174,87.3114,87.208,87.2362,10555.0
2022-04-27 13:25:00,92.79,92.98,92.61,92.92,20304.0,87.2362,87.4148,87.0669,87.3584,20304.0
2022-04-27 13:30:00,93.0,93.05,92.9,92.98,22847.0,87.4336,87.4806,87.3396,87.4148,22847.0
2022-04-27 13:35:00,93.0,93.07,92.83,92.83,16576.0,87.4336,87.4994,87.2738,87.2738,16576.0
2022-04-27 13:40:00,92.83,92.88,92.79,92.85,6131.0,87.2738,87.3208,87.2362,87.2926,6131.0
2022-04-27 13:45:00,92.84,93.0,92.81,92.97,17236.0,87.2832,87.4336,87.255,87.4054,17236.0
2022-04-27 13:50:00,92.99,93.1,92.97,93.06,14472.0,87.4242,87.5276,87.4054,87.49,14472.0
2022-04-27 13:55:00,93.07,93.07,92.99,93.05,6535.0,87.4994,87.4994,87.4242,87.4806,6535.0
2022-04-27 14:00:00,93.06,93.07,92.94,92.95,12718.0,87.49,87.4994,87.3772,87.3866,12718.0
2022-04-27 14:05:00,92.95,93.04,92.95,92.97,21776.0,87.3866,87.4712,87.3866,87.4054,21776.0
2022-04-27 14:10:00,92.98,93.05,92.89,93.01,14748.0,87.4148,87.4806,87.3302,87.443,14748.0
2022-04-27 14:15:00,93.01,93.01,92.8,92.84,10454.0,87.443,87.443,87.2456,87.2832,10454.0
2022-04-27 14:20:00,92.92,92.93,92.82,92.84,12730.0,87.3584,87.3678,87.2644,87.2832,12730.0
2022-04-27 14:25:00,92.8,92.84,92.76,92.79,13080.0,87.2456,87.2832,87.208,87.2362,13080.0
2022-04-27 14:30:00,92.77,92.9,92.75,92.88,10600.0,87.2174,87.3396,87.1986,87.3208,10600.0
2022-04-27 14:35:00,92.87,92.89,92.6,92.82,20001.0,87.3114,87.3302,87.0575,87.2644,20001.0
2022-04-27 14:40:00,92.85,92.99,92.82,92.95,8421.0,87.2926,87.4242,87.2644,87.3866,8421.0
2022-04-27 14:45:00,92.98,93.02,92.81,92.85,42317.0,87.4148,87.4524,87.255,87.2926,42317.0
2022-04-27 14:50:00,92.86,92.87,92.65,92.65,7553.0,87.302,87.3114,87.1045,87.1045,7553.0
2022-04-27 14:55:00,92.64,92.64,92.41,92.49,33901.0,87.0951,87.0951,86.8789,86.9541,33901.0
2022-04-27 15:00:00,92.46,92.53,92.32,92.38,40203.0,86.9259,86.9917,86.7943,86.8507,40203.0
2022-04-27 15:05:00,92.37,92.47,92.32,92.38,24351.0,86.8413,86.9353,86.7943,86.8507,24351.0
2022-04-27 15:10:00,92.36,92.48,92.29,92.44,37345.0,86.8319,86.9447,86.7661,86.9071,37345.0
2022-04-27 15:15:00,92.43,92.52,92.28,92.35,16324.0,86.8977,86.9823,86.7567,86.8225,16324.0
2022-04-27 15:20:00,92.34,92.4,92.21,92.31,29372.0,86.8131,86.8695,86.6909,86.7849,29372.0
2022-04-27 15:25:00,92.29,92.45,92.29,92.39,24987.0,86.7661,86.9165,86.7661,86.8601,24987.0
2022-04-27 15:30:00,92.36,92.46,92.33,92.35,24905.0,86.8319,86.9259,86.8037,86.8225,24905.0
2022-04-27 15:35:00,92.34,92.42,92.2,92.25,37858.0,86.8131,86.8883,86.6815,86.7285,37858.0
2022-04-27 15:40:00,92.25,92.48,92.2,92.43,66710.0,86.7285,86.9447,86.6815,86.8977,66710.0
2022-04-27 15:45:00,92.43,92.52,92.27,92.28,136339.0,86.8977,86.9823,86.7473,86.7567,136339.0
2022-04-27 15:50:00,92.29,92.31,92.1,92.23,336463.0,86.7661,86.7849,86.5875,86.7097,336463.0
2022-04-27 15:55:00,92.25,92.36,92.17,92.22,323291.0,86.7285,86.8319,86.6533,86.7003,323291.0
2022-04-28 09:30:00,93.16,93.25,92.93,92.99,83221.0,87.584,87.6686,87.3678,87.4242,83221.0
2022-04-28 09:35:00,92.92,93.01,92.87,92.89,14414.0,87.3584,87.443,87.3114,87.3302,14414.0
2022-04-28 09:40:00,92.87,93.01,92.67,92.7,27205.0,87.3114,87.443,87.1233,87.1516,27205.0
2022-04-28 09:45:00,92.73,92.88,92.72,92.72,44376.0,87.1798,87.3208,87.1704,87.1704,44376.0
2022-04-28 09:50:00,92.73,92.86,92.64,92.83,23326.0,87.1798,87.302,87.0951,87.2738,23326.0
2022-04-28 09:55:00,92.77,92.85,92.72,92.76,9229.0,87.2174,87.2926,87.1704,87.208,9229.0
2022-04-28 10:00:00,92.76,92.78,92.46,92.48,26528.0,87.208,87.2268,86.9259,86.9447,26528.0
2022-04-28 10:05:00,92.49,92.68,92.44,92.6,12781.0,86.9541,87.1328,86.9071,87.0575,12781.0
2022-04-28 10:10:00,92.61,92.67,92.49,92.57,18101.0,87.0669,87.1233,86.9541,87.0293,18101.0
2022-04-28 10:15:00,92.56,92.8,92.46,92.8,14976.0,87.0199,87.2456,86.9259,87.2456,14976.0
2022-04-28 10:20:00,92.79,92.79,92.63,92.63,13578.0,87.2362,87.2362,87.0857,87.0857,13578.0
2022-04-28 10:25:00,92.62,92.62,92.38,92.39,21577.0,87.0763,87.0763,86.8507,86.8601,21577.0
2022-04-28 10:30:00,92.39,92.42,92.23,92.23,13542.0,86.8601,86.8883,86.7097,86.7097,13542.0
2022-04-28 10:35:00,92.21,92.37,92.21,92.29,12117.0,86.6909,86.8413,86.6909,86.7661,12117.0
2022-04-28 10:40:00,92.26,92.33,92.19,92.31,9980.0,86.7379,86.8037,86.6721,86.7849,9980.0
2022-04-28 10:45:00,92.33,92.43,92.3,92.32,13617.0,86.8037,86.8977,86.7755,86.7943,13617.0
2022-04-28 10:50:00,92.33,92.41,92.25,92.41,11945.0,86.8037,86.8789,86.7285,86.8789,11945.0
2022-04-28 10:55:00,92.39,92.62,92.39,92.58,109887.0,86.8601,87.0763,86.8601,87.0387,109887.0
2022-04-28 11:00:00,92.56,92.69,92.56,92.65,16850.0,87.0199,87.1422,87.0199,87.1045,16850.0
2022-04-28 11:05:00,92.67,92.87,92.6,92.83,34570.0,87.1233,87.3114,87.0575,87.2738,34570.0
2022-04-28 11:10:00,92.83,92.86,92.79,92.86,4932.0,87.2738,87.302,87.2362,87.302,4932.0
2022-04-28 11:15:00,92.86,92.93,92.8,92.92,76463.0,87.302,87.3678,87.2456,87.3584,76463.0
2022-04-28 11:20:00,92.94,92.94,92.83,92.88,11738.0,87.3772,87.3772,87.2738,87.3208,11738.0
2022-04-28 11:25:00,92.88,92.96,92.84,92.89,18156.0,87.3208,87.396,87.2832,87.3302,18156.0
2022-04-28 11:30:00,92.89,92.98,92.8,92.93,31469.0,87.3302,87.4148,87.2456,87.3678,31469.0
2022-04-28 11:35:00,92.97,92.97,92.78,92.78,9278.0,87.4054,87.4054,87.2268,87.2268,9278.0
2022-04-28 11:40:00,92.78,92.82,92.7,92.7,11654.0,87.2268,87.2644,87.1516,87.1516,11654.0
2022-04-28 11:45:00,92.71,92.72,92.62,92.71,11836.0,87.161,87.1704,87.0763,87.161,11836.0
2022-04-28 11:50:00,92.69,92.85,92.66,92.8,9139.0,87.1422,87.2926,87.1139,87.2456,9139.0
2022-04-28 11:55:00,92.78,92.79,92.68,92.79,11755.0,87.2268,87.2362,87.1328,87.2362,11755.0
2022-04-28 12:00:00,92.82,92.87,92.72,92.86,19839.0,87.2644,87.3114,87.1704,87.302,19839.0
2022-04-28 12:05:00,92.84,92.84,92.68,92.76,25050.0,87.2832,87.2832,87.1328,87.208,25050.0
2022-04-28 12:10:00,92.77,92.93,92.77,92.93,8289.0,87.2174,87.3678,87.2174,87.3678,8289.0
2022-04-28 12:15:00,92.95,93.08,92.93,93.06,22817.0,87.3866,87.5088,87.3678,87.49,22817.0
2022-04-28 12:20:00,93.05,93.19,93.04,93.15,8019.0,87.4806,87.6122,87.4712,87.5746,8019.0
2022-04-28 12:25:00,93.18,93.27,93.17,93.26,10368.0,87.6028,87.6874,87.5934,87.678,10368.0
2022-04-28 12:30:00,93.3,93.38,93.27,93.38,10360.0,87.7156,87.7909,87.6874,87.7909,10360.0
2022-04-28 12:35:00,93.41,93.48,93.38,93.47,5089.0,87.8191,87.8849,87.7909,87.8755,5089.0
2022-04-28 12:40:00,93.48,93.61,93.48,93.61,4985.0,87.8849,88.0071,87.8849,88.0071,4985.0
2022-04-28 12:45:00,93.62,93.82,93.62,93.72,65703.0,88.0165,88.2045,88.0165,88.1105,65703.0
2022-04-28 12:50:00,93.72,93.73,93.6,93.7,54979.0,88.1105,88.1199,87.9977,88.0917,54979.0
2022-04-28 12:55:00,93.69,93.76,93.64,93.76,13081.0,88.0823,88.1481,88.0353,88.1481,13081.0
2022-04-28 13:00:00,93.76,93.83,93.68,93.8,18826.0,88.1481,88.2139,88.0729,88.1857,18826.0
2022-04-28 13:05:00,93.8,93.88,93.75,93.84,13104.0,88.1857,88.2609,88.1387,88.2233,13104.0
2022-04-28 13:10:00,93.89,94.05,93.86,94.02,28384.0,88.2703,88.4208,88.2421,88.3925,28384.0
2022-04-28 13:15:00,94.02,94.05,93.88,93.99,8764.0,88.3925,88.4208,88.2609,88.3643,8764.0
2022-04-28 13:20:00,93.99,93.99,93.86,93.93,14220.0,88.3643,88.3643,88.2421,88.3079,14220.0
2022-04-28 13:25:00,93.92,94.01,93.91,93.98,17186.0,88.2985,88.3831,88.2891,88.3549,17186.0
2022-04-28 13:30:00,94.0,94.03,93.88,93.98,28695.0,88.3737,88.4019,88.2609,88.3549,28695.0
2022-04-28 13:35:00,93.99,94.11,93.95,94.09,62276.0,88.3643,88.4772,88.3267,88.4584,62276.0
2022-04-28 13:40:00,94.12,94.13,93.92,93.97,25210.0,88.4866,88.496,88.2985,88.3455,25210.0
2022-04-28 13:45:00,94.0,94.11,93.96,94.08,539176.0,88.3737,88.4772,88.3361,88.449,539176.0
2022-04-28 13:50:00,94.08,94.09,93.95,93.98,37532.0,88.449,88.4584,88.3267,88.3549,37532.0
2022-04-28 13:55:00,94.0,94.07,93.95,94.05,6776.0,88.3737,88.4396,88.3267,88.4208,6776.0
2022-04-28 14:00:00,94.06,94.1,94.03,94.08,22360.0,88.4302,88.4678,88.4019,88.449,22360.0
2022-04-28 14:05:00,94.09,94.09,93.99,94.05,19542.0,88.4584,88.4584,88.3643,88.4208,19542.0
2022-04-28 14:10:00,94.06,94.13,94.03,94.05,19675.0,88.4302,88.496,88.4019,88.4208,19675.0
2022-04-28 14:15:00,94.07,94.1,93.99,94.08,33186.0,88.4396,88.4678,88.3643,88.449,33186.0
2022-04-28 14:20:00,94.1,94.17,94.03,94.17,20150.0,88.4678,88.5336,88.4019,88.5336,20150.0
2022-04-28 14:25:00,94.17,94.17,94.1,94.13,30185.0,88.5336,88.5336,88.4678,88.496,30185.0
2022-04-28 14:30:00,94.13,94.19,94.08,94.13,33259.0,88.496,88.5524,88.449,88.496,33259.0
2022-04-28 14:35:00,94.14,94.21,94.11,94.17,28429.0,88.5054,88.5712,88.4772,88.5336,28429.0
2022-04-28 14:40:00,94.18,94.29,94.18,94.29,30717.0,88.543,88.6464,88.543,88.6464,30717.0
2022-04-28 14:45:00,94.28,94.37,94.26,94.37,15991.0,88.637,88.7216,88.6182,88.7216,15991.0
2022-04-28 14:50:00,94.37,94.44,94.3,94.3,15757.0,88.7216,88.7874,88.6558,88.6558,15757.0
2022-04-28 14:55:00,94.29,94.36,94.26,94.36,16178.0,88.6464,88.7122,88.6182,88.7122,16178.0
2022-04-28 15:00:00,94.35,94.43,94.3,94.38,349016.0,88.7028,88.778,88.6558,88.731,349016.0
2022-04-28 15:05:00,94.38,94.45,94.38,94.43,24870.0,88.731,88.7968,88.731,88.778,24870.0
2022-04-28 15:10:00,94.43,94.43,94.34,94.37,156746.0,88.778,88.778,88.6934,88.7216,156746.0
2022-04-28 15:15:00,94.36,94.45,94.33,94.45,116296.0,88.7122,88.7968,88.684,88.7968,116296.0
2022-04-28 15:20:00,94.45,94.55,94.42,94.54,54316.0,88.7968,88.8908,88.7686,88.8814,54316.0
2022-04-28 15:25:00,94.54,94.54,94.38,94.38,94528.0,88.8814,88.8814,88.731,88.731,94528.0
2022-04-28 15:30:00,94.38,94.4,94.25,94.28,296425.0,88.731,88.7498,88.6088,88.637,296425.0
2022-04-28 15:35:00,94.28,94.32,94.18,94.25,74438.0,88.637,88.6746,88.543,88.6088,74438.0
2022-04-28 15:40:00,94.24,94.33,94.15,94.17,30942.0,88.5994,88.684,88.5148,88.5336,30942.0
2022-04-28 15:45:00,94.18,94.27,94.07,94.16,79885.0,88.543,88.6276,88.4396,88.5242,79885.0
2022-04-28 15:50:00,94.17,94.18,94.01,94.12,71259.0,88.5336,88.543,88.3831,88.4866,71259.0
2022-04-28 15:55:00,94.11,94.25,93.98,94.25,90504.0,88.4772,88.6088,88.3549,88.6088,90504.0
2022-04-29 09:30:00,93.99,94.16,93.81,94.14,83113.0,88.3643,88.5242,88.1951,88.5054,83113.0
2022-04-29 09:35:00,94.16,94.19,93.92,93.95,36610.0,88.5242,88.5524,88.2985,88.3267,36610.0
2022-04-29 09:40:00,93.99,94.09,93.83,93.84,22258.0,88.3643,88.4584,88.2139,88.2233,22258.0
2022-04-29 09:45:00,93.84,94.02,93.82,93.98,32139.0,88.2233,88.3925,88.2045,88.3549,32139.0
2022-04-29 09:50:00,93.98,94.09,93.91,94.03,62339.0,88.3549,88.4584,88.2891,88.4019,62339.0
2022-04-29 09:55:00,94.04,94.49,94.04,94.45,87705.0,88.4114,88.8344,88.4114,88.7968,87705.0
2022-04-29 10:00:00,94.45,94.46,94.31,94.35,165270.0,88.7968,88.8062,88.6652,88.7028,165270.0
2022-04-29 10:05:00,94.35,94.36,94.15,94.25,68004.0,88.7028,88.7122,88.5148,88.6088,68004.0
2022-04-29 10:10:00,94.26,94.31,94.16,94.17,34567.0,88.6182,88.6652,88.5242,88.5336,34567.0
2022-04-29 10:15:00,94.18,94.31,93.75,93.81,43387.0,88.543,88.6652,88.1387,88.1951,43387.0
2022-04-29 10:20:00,93.79,93.85,93.67,93.72,102119.0,88.1763,88.2327,88.0635,88.1105,102119.0
2022-04-29 10:25:00,93.71,93.75,93.51,93.54,98938.0,88.1011,88.1387,87.9131,87.9413,98938.0
2022-04-29 10:30:00,93.53,93.6,93.5,93.52,39506.0,87.9319,87.9977,87.9037,87.9225,39506.0
2022-04-29 10:35:00,93.52,93.55,93.4,93.52,40335.0,87.9225,87.9507,87.8097,87.9225,40335.0
2022-04-29 10:40:00,93.5,93.55,93.4,93.49,17556.0,87.9037,87.9507,87.8097,87.8943,17556.0
2022-04-29 10:45:00,93.49,93.49,93.39,93.4,27741.0,87.8943,87.8943,87.8003,87.8097,27741.0
2022-04-29 10:50:00,93.4,93.47,93.32,93.45,13087.0,87.8097,87.8755,87.7344,87.8567,13087.0
2022-04-29 10:55:00,93.44,93.53,93.41,93.52,18914.0,87.8473,87.9319,87.8191,87.9225,18914.0
2022-04-29 11:00:00,93.51,93.51,93.36,93.45,17099.0,87.9131,87.9131,87.7721,87.8567,17099.0
2022-04-29 11:05:00,93.47,93.59,93.41,93.41,12546.0,87.8755,87.9883,87.8191,87.8191,12546.0
2022-04-29 11:10:00,93.43,93.47,93.28,93.44,25714.0,87.8379,87.8755,87.6968,87.8473,25714.0
2022-04-29 11:15:00,93.4,93.45,93.36,93.43,8794.0,87.8097,87.8567,87.7721,87.8379,8794.0
2022-04-29 11:20:00,93.44,93.55,93.36,93.5,76503.0,87.8473,87.9507,87.7721,87.9037,76503.0
2022-04-29 11:25:00,93.49,93.52,93.4,93.49,15631.0,87.8943,87.9225,87.8097,87.8943,15631.0
2022-04-29 11:30:00,93.47,93.72,93.44,93.58,50446.0,87.8755,88.1105,87.8473,87.9789,50446.0
2022-04-29 11:35:00,93.58,93.66,93.55,93.56,12941.0,87.9789,88.0541,87.9507,87.9601,12941.0
2022-04-29 11:40:00,93.52,93.67,93.52,93.65,49116.0,87.9225,88.0635,87.9225,88.0447,49116.0
2022-04-29 11:45:00,93.66,93.76,93.6,93.64,127837.0,88.0541,88.1481,87.9977,88.0353,127837.0
2022-04-29 11:50:00,93.64,93.68,93.55,93.63,10663.0,88.0353,88.0729,87.9507,88.0259,10663.0
2022-04-29 11:55:00,93.65,93.67,93.45,93.47,15714.0,88.0447,88.0635,87.8567,87.8755,15714.0
2022-04-29 12:00:00,93.44,93.45,93.17,93.19,29786.0,87.8473,87.8567,87.5934,87.6122,29786.0
2022-04-29 12:05:00,93.19,93.21,93.12,93.14,5463.0,87.6122,87.631,87.5464,87.5652,5463.0
2022-04-29 12:10:00,93.15,93.22,93.14,93.2,14273.0,87.5746,87.6404,87.5652,87.6216,14273.0
2022-04-29 12:15:00,93.19,93.21,93.11,93.13,15432.0,87.6122,87.631,87.537,87.5558,15432.0
2022-04-29 12:20:00,93.15,93.21,93.1,93.2,34776.0,87.5746,87.631,87.5276,87.6216,34776.0
2022-04-29 12:25:00,93.22,93.27,93.1,93.13,11516.0,87.6404,87.6874,87.5276,87.5558,11516.0
2022-04-29 12:30:00,93.12,93.15,93.06,93.12,10192.0,87.5464,87.5746,87.49,87.5464,10192.0
2022-04-29 12:35:00,93.11,93.14,93.06,93.13,4251.0,87.537,87.5652,87.49,87.5558,4251.0
2022-04-29 12:40:00,93.12,93.13,92.98,92.98,7117.0,87.5464,87.5558,87.4148,87.4148,7117.0
2022-04-29 12:45:00,92.99,93.06,92.98,93.03,5147.0,87.4242,87.49,87.4148,87.4618,5147.0
2022-04-29 12:50:00,93.01,93.01,92.82,92.82,11481.0,87.443,87.443,87.2644,87.2644,11481.0
2022-04-29 12:55:00,92.86,92.94,92.84,92.9,16052.0,87.302,87.3772,87.2832,87.3396,16052.0
2022-04-29 13:00:00,92.92,93.09,92.91,93.05,9064.0,87.3584,87.5182,87.349,87.4806,9064.0
2022-04-29 13:05:00,93.05,93.07,92.89,92.92,28425.0,87.4806,87.4994,87.3302,87.3584,28425.0
2022-04-29 13:10:00,92.91,93.0,92.9,93.0,5200.0,87.349,87.4336,87.3396,87.4336,5200.0
2022-04-29 13:15:00,93.01,93.07,92.98,93.07,9356.0,87.443,87.4994,87.4148,87.4994,9356.0
2022-04-29 13:20:00,93.05,93.18,93.02,93.18,13666.0,87.4806,87.6028,87.4524,87.6028,13666.0
2022-04-29 13:25:00,93.18,93.27,93.13,93.15,17451.0,87.6028,87.6874,87.5558,87.5746,17451.0
2022-04-29 13:30:00,93.16,93.26,93.16,93.23,8357.0,87.584,87.678,87.584,87.6498,8357.0
2022-04-29 13:35:00,93.2,93.37,93.19,93.25,40718.0,87.6216,87.7815,87.6122,87.6686,40718.0
2022-04-29 13:40:00,93.22,93.22,93.04,93.09,7200.0,87.6404,87.6404,87.4712,87.5182,7200.0
2022-04-29 13:45:00,93.06,93.06,92.97,92.98,5175.0,87.49,87.49,87.4054,87.4148,5175.0
2022-04-29 13:50:00,92.98,93.04,92.97,92.97,10864.0,87.4148,87.4712,87.4054,87.4054,10864.0
2022-04-29 13:55:00,92.96,92.99,92.93,92.95,18160.0,87.396,87.4242,87.3678,87.3866,18160.0
2022-04-29 14:00:00,92.96,92.97,92.85,92.88,6808.0,87.396,87.4054,87.2926,87.3208,6808.0
2022-04-29 14:05:00,92.88,92.88,92.8,92.81,7289.0,87.3208,87.3208,87.2456,87.255,7289.0
2022-04-29 14:10:00,92.79,92.87,92.75,92.85,6820.0,87.2362,87.3114,87.1986,87.2926,6820.0
2022-04-29 14:15:00,92.87,93.01,92.84,92.88,29254.0,87.3114,87.443,87.2832,87.3208,29254.0
2022-04-29 14:20:00,92.84,92.85,92.73,92.75,17397.0,87.2832,87.2926,87.1798,87.1986,17397.0
2022-04-29 14:25:00,92.77,92.81,92.75,92.77,4486.0,87.2174,87.255,87.1986,87.2174,4486.0
2022-04-29 14:30:00,92.76,92.82,92.7,92.74,14616.0,87.208,87.2644,87.1516,87.1892,14616.0
2022-04-29 14:35:00,92.73,92.78,92.6,92.61,9492.0,87.1798,87.2268,87.0575,87.0669,9492.0
2022-04-29 14:40:00,92.6,92.67,92.6,92.67,14843.0,87.0575,87.1233,87.0575,87.1233,14843.0
2022-04-29 14:45:00,92.67,92.67,92.51,92.51,37564.0,87.1233,87.1233,86.9729,86.9729,37564.0
2022-04-29 14:50:00,92.5,92.52,92.45,92.46,9697.0,86.9635,86.9823,86.9165,86.9259,9697.0
2022-04-29 14:55:00,92.44,92.6,92.41,92.56,23324.0,86.9071,87.0575,86.8789,87.0199,23324.0
2022-04-29 15:00:00,92.54,92.57,92.45,92.53,11642.0,87.0011,87.0293,86.9165,86.9917,11642.0
2022-04-29 15:05:00,92.53,92.53,92.35,92.36,21585.0,86.9917,86.9917,86.8225,86.8319,21585.0
2022-04-29 15:10:00,92.36,92.4,92.22,92.26,35418.0,86.8319,86.8695,86.7003,86.7379,35418.0
2022-04-29 15:15:00,92.26,92.44,92.24,92.43,60940.0,86.7379,86.9071,86.7191,86.8977,60940.0
2022-04-29 15:20:00,92.44,92.44,92.29,92.37,57313.0,86.9071,86.9071,86.7661,86.8413,57313.0
2022-04-29 15:25:00,92.37,92.44,92.2,92.21,70036.0,86.8413,86.9071,86.6815,86.6909,70036.0
2022-04-29 15:30:00,92.2,92.36,92.16,92.29,145508.0,86.6815,86.8319,86.6439,86.7661,145508.0
2022-04-29 15:35:00,92.27,92.37,92.2,92.29,116122.0,86.7473,86.8413,86.6815,86.7661,116122.0
2022-04-29 15:40:00,92.27,92.38,92.16,92.18,120071.0,86.7473,86.8507,86.6439,86.6627,120071.0
2022-04-29 15:45:00,92.17,92.21,91.94,91.95,132456.0,86.6533,86.6909,86.437,86.4464,132456.0
2022-04-29 15:50:00,91.94,91.94,91.69,91.76,122725.0,86.437,86.437,86.202,86.2678,122725.0
2022-04-29 15:55:00,91.75,91.82,91.65,91.76,118828.0,86.2584,86.3242,86.1644,86.2678,118828.0
2022-05-02 09:30:00,91.69,91.79,91.43,91.44,251127.0,86.202,86.296,85.9576,85.967,251127.0
2022-05-02 09:35:00,91.43,91.45,91.08,91.33,102321.0,85.9576,85.9764,85.6285,85.8636,102321.0
2022-05-02 09:40:00,91.32,91.81,91.1,91.64,75003.0,85.8542,86.3148,85.6473,86.155,75003.0
2022-05-02 09:45:00,91.62,91.8,91.45,91.56,76667.0,86.1362,86.3054,85.9764,86.0798,76667.0
2022-05-02 09:50:00,91.56,91.77,91.42,91.77,39100.0,86.0798,86.2772,85.9482,86.2772,39100.0
2022-05-02 09:55:00,91.76,91.93,91.64,91.71,50984.0,86.2678,86.4276,86.155,86.2208,50984.0
2022-05-02 10:00:00,91.73,91.89,91.61,91.87,40237.0,86.2396,86.39,86.1268,86.3712,40237.0
2022-05-02 10:05:00,91.85,91.85,91.35,91.39,36260.0,86.3524,86.3524,85.8824,85.92,36260.0
2022-05-02 10:10:00,91.36,91.51,91.31,91.39,49671.0,85.8918,86.0328,85.8448,85.92,49671.0
2022-05-02 10:15:00,91.36,91.64,91.27,91.64,31490.0,85.8918,86.155,85.8071,86.155,31490.0
2022-05-02 10:20:00,91.61,91.85,91.48,91.84,37042.0,86.1268,86.3524,86.0046,86.343,37042.0
2022-05-02 10:25:00,91.82,92.12,91.8,92.04,50933.0,86.3242,86.6063,86.3054,86.5311,50933.0
2022-05-02 10:30:00,92.05,92.32,92.05,92.23,26358.0,86.5405,86.7943,86.5405,86.7097,26358.0
2022-05-02 10:35:00,92.23,92.26,91.99,92.09,33133.0,86.7097,86.7379,86.4841,86.5781,33133.0
2022-05-02 10:40:00,92.1,92.25,91.95,91.99,36163.0,86.5875,86.7285,86.4464,86.4841,36163.0
2022-05-02 10:45:00,91.98,92.01,91.86,91.91,22809.0,86.4746,86.5029,86.3618,86.4088,22809.0
2022-05-02 10:50:00,91.92,91.92,91.77,91.81,47923.0,86.4182,86.4182,86.2772,86.3148,47923.0
2022-05-02 10:55:00,91.8,91.92,91.63,91.65,20922.0,86.3054,86.4182,86.1456,86.1644,20922.0
2022-05-02 11:00:00,91.67,91.67,91.35,91.36,23261.0,86.1832,86.1832,85.8824,85.8918,23261.0
2022-05-02 11:05:00,91.35,91.55,91.34,91.49,48443.0,85.8824,86.0704,85.873,86.014,48443.0
2022-05-02 11:10:00,91.5,91.6,91.41,91.59,54543.0,86.0234,86.1174,85.9388,86.108,54543.0
2022-05-02 11:15:00,91.61,91.61,91.2,91.26,29998.0,86.1268,86.1268,85.7413,85.7977,29998.0
2022-05-02 11:20:00,91.25,91.38,91.22,91.35,31483.0,85.7883,85.9106,85.7601,85.8824,31483.0
2022-05-02 11:25:00,91.36,91.44,91.19,91.28,42954.0,85.8918,85.967,85.7319,85.8165,42954.0
2022-05-02 11:30:00,91.31,91.46,91.17,91.39,44879.0,85.8448,85.9858,85.7131,85.92,44879.0
2022-05-02 11:35:00,91.41,91.54,91.22,91.26,64752.0,85.9388,86.061,85.7601,85.7977,64752.0
2022-05-02 11:40:00,91.25,91.44,91.17,91.29,22314.0,85.7883,85.967,85.7131,85.8259,22314.0
2022-05-02 11:45:00,91.31,91.45,91.26,91.31,43819.0,85.8448,85.9764,85.7977,85.8448,43819.0
2022-05-02 11:50:00,91.3,91.45,91.28,91.43,37777.0,85.8353,85.9764,85.8165,85.9576,37777.0
2022-05-02 11:55:00,91.42,91.56,91.37,91.55,61877.0,85.9482,86.0798,85.9012,86.0704,61877.0
2022-05-02 12:00:00,91.54,91.64,91.18,91.25,37147.0,86.061,86.155,85.7225,85.7883,37147.0
2022-05-02 12:05:00,91.24,91.33,91.21,91.33,23763.0,85.7789,85.8636,85.7507,85.8636,23763.0
2022-05-02 12:10:00,91.34,91.39,91.29,91.39,22011.0,85.873,85.92,85.8259,85.92,22011.0
2022-05-02 12:15:00,91.37,91.6,91.32,91.6,59542.0,85.9012,86.1174,85.8542,86.1174,59542.0
2022-05-02 12:20:00,91.6,91.74,91.54,91.56,46117.0,86.1174,86.249,86.061,86.0798,46117.0
2022-05-02 12:25:00,91.56,91.57,91.42,91.53,29248.0,86.0798,86.0892,85.9482,86.0516,29248.0
2022-05-02 12:30:00,91.55,91.61,91.47,91.56,25301.0,86.0704,86.1268,85.9952,86.0798,25301.0
2022-05-02 12:35:00,91.62,91.67,91.39,91.4,51983.0,86.1362,86.1832,85.92,85.9294,51983.0
2022-05-02 12:40:00,91.39,91.48,91.32,91.34,34308.0,85.92,86.0046,85.8542,85.873,34308.0
2022-05-02 12:45:00,91.33,91.36,91.25,91.31,30143.0,85.8636,85.8918,85.7883,85.8448,30143.0
2022-05-02 12:50:00,91.29,91.31,91.12,91.14,25917.0,85.8259,85.8448,85.6661,85.6849,25917.0
2022-05-02 12:55:00,91.13,91.23,90.96,91.03,62771.0,85.6755,85.7695,85.5157,85.5815,62771.0
2022-05-02 13:00:00,91.03,91.06,90.82,90.9,43478.0,85.5815,85.6097,85.3841,85.4593,43478.0
2022-05-02 13:05:00,90.91,91.14,90.88,91.06,92722.0,85.4687,85.6849,85.4405,85.6097,92722.0
2022-05-02 13:10:00,91.06,91.19,91.03,91.14,21361.0,85.6097,85.7319,85.5815,85.6849,21361.0
2022-05-02 13:15:00,91.13,91.13,91.01,91.06,26671.0,85.6755,85.6755,85.5627,85.6097,26671.0
2022-05-02 13:20:00,91.06,91.06,90.93,90.93,24103.0,85.6097,85.6097,85.4875,85.4875,24103.0
2022-05-02 13:25:00,90.94,91.04,90.88,90.95,25968.0,85.4969,85.5909,85.4405,85.5063,25968.0
2022-05-02 13:30:00,90.93,91.08,90.86,90.88,26810.0,85.4875,85.6285,85.4217,85.4405,26810.0
2022-05-02 13:35:00,90.86,90.93,90.81,90.83,26617.0,85.4217,85.4875,85.3747,85.3935,26617.0
2022-05-02 13:40:00,90.83,90.91,90.76,90.76,36380.0,85.3935,85.4687,85.3277,85.3277,36380.0
2022-05-02 13:45:00,90.76,90.79,90.63,90.64,54575.0,85.3277,85.3559,85.2055,85.2149,54575.0
2022-05-02 13:50:00,90.64,90.71,90.62,90.63,36899.0,85.2149,85.2807,85.1961,85.2055,36899.0
2022-05-02 13:55:00,90.63,90.77,90.63,90.77,29327.0,85.2055,85.3371,85.2055,85.3371,29327.0
2022-05-02 14:00:00,90.76,90.91,90.66,90.91,41333.0,85.3277,85.4687,85.2337,85.4687,41333.0
2022-05-02 14:05:00,90.93,90.98,90.77,90.77,24126.0,85.4875,85.5345,85.3371,85.3371,24126.0
2022-05-02 14:10:00,90.76,90.77,90.49,90.5,24331.0,85.3277,85.3371,85.0738,85.0832,24331.0
2022-05-02 14:15:00,90.49,90.51,90.43,90.46,32088.0,85.0738,85.0926,85.0174,85.0456,32088.0
2022-05-02 14:20:00,90.45,90.59,90.42,90.55,30635.0,85.0362,85.1678,85.008,85.1302,30635.0
2022-05-02 14:25:00,90.53,90.58,90.47,90.53,30635.0,85.1114,85.1584,85.055,85.1114,30635.0
2022-05-02 14:30:00,90.52,90.65,90.47,90.6,133586.0,85.102,85.2243,85.055,85.1772,133586.0
2022-05-02 14:35:00,90.6,90.62,90.48,90.54,32083.0,85.1772,85.1961,85.0644,85.1208,32083.0
2022-05-02 14:40:00,90.54,90.58,90.31,90.39,56477.0,85.1208,85.1584,84.9046,84.9798,56477.0
2022-05-02 14:45:00,90.39,90.64,90.39,90.61,44014.0,84.9798,85.2149,84.9798,85.1866,44014.0
2022-05-02 14:50:00,90.62,90.82,90.51,90.72,52738.0,85.1961,85.3841,85.0926,85.2901,52738.0
2022-05-02 14:55:00,90.72,90.77,90.5,90.57,59661.0,85.2901,85.3371,85.0832,85.149,59661.0
2022-05-02 15:00:00,90.57,90.86,90.56,90.8,50855.0,85.149,85.4217,85.1396,85.3653,50855.0
2022-05-02 15:05:00,90.81,91.09,90.8,91.03,86883.0,85.3747,85.6379,85.3653,85.5815,86883.0
2022-05-02 15:10:00,91.03,91.33,91.03,91.31,142436.0,85.5815,85.8636,85.5815,85.8448,142436.0
2022-05-02 15:15:00,91.31,91.4,91.22,91.35,120713.0,85.8448,85.9294,85.7601,85.8824,120713.0
2022-05-02 15:20:00,91.36,91.66,91.36,91.64,146769.0,85.8918,86.1738,85.8918,86.155,146769.0
2022-05-02 15:25:00,91.62,91.72,91.54,91.62,65022.0,86.1362,86.2302,86.061,86.1362,65022.0
2022-05-02 15:30:00,91.61,91.92,91.61,91.91,92616.0,86.1268,86.4182,86.1268,86.4088,92616.0
2022-05-02 15:35:00,91.93,91.97,91.68,91.74,85327.0,86.4276,86.4652,86.1926,86.249,85327.0
2022-05-02 15:40:00,91.75,91.9,91.58,91.58,67684.0,86.2584,86.3994,86.0986,86.0986,67684.0
2022-05-02 15:45:00,91.57,91.9,91.54,91.88,69933.0,86.0892,86.3994,86.061,86.3806,69933.0
2022-05-02 15:50:00,91.88,92.03,91.81,91.99,100188.0,86.3806,86.5217,86.3148,86.4841,100188.0
2022-05-02 15:55:00,91.97,92.05,91.92,92.02,104607.0,86.4652,86.5405,86.4182,86.5123,104607.0
2022-05-03 09:30:00,92.33,92.47,92.14,92.41,176330.0,86.8037,86.9353,86.6251,86.8789,176330.0
2022-05-03 09:35:00,92.39,92.4,92.13,92.15,67917.0,86.8601,86.8695,86.6157,86.6345,67917.0
2022-05-03 09:40:00,92.17,92.4,92.15,92.21,66972.0,86.6533,86.8695,86.6345,86.6909,66972.0
2022-05-03 09:45:00,92.17,92.19,92.0,92.12,20376.0,86.6533,86.6721,86.4935,86.6063,20376.0
2022-05-03 09:50:00,92.09,92.31,92.06,92.29,61889.0,86.5781,86.7849,86.5499,86.7661,61889.0
2022-05-03 09:55:00,92.3,92.43,92.19,92.42,52154.0,86.7755,86.8977,86.6721,86.8883,52154.0
2022-05-03 10:00:00,92.43,92.55,92.43,92.5,36587.0,86.8977,87.0105,86.8977,86.9635,36587.0
2022-05-03 10:05:00,92.52,92.55,92.16,92.18,78754.0,86.9823,87.0105,86.6439,86.6627,78754.0
2022-05-03 10:10:00,92.16,92.37,92.11,92.35,35098.0,86.6439,86.8413,86.5969,86.8225,35098.0
2022-05-03 10:15:00,92.35,92.35,92.15,92.33,13015.0,86.8225,86.8225,86.6345,86.8037,13015.0
2022-05-03 10:20:00,92.31,92.4,92.19,92.29,25066.0,86.7849,86.8695,86.6721,86.7661,25066.0
2022-05-03 10:25:00,92.31,92.53,92.26,92.48,97583.0,86.7849,86.9917,86.7379,86.9447,97583.0
2022-05-03 10:30:00,92.49,92.63,92.38,92.58,165591.0,86.9541,87.0857,86.8507,87.0387,165591.0
2022-05-03 10:35:00,92.59,92.6,92.37,92.37,20911.0,87.0481,87.0575,86.8413,86.8413,20911.0
2022-05-03 10:40:00,92.37,92.37,92.21,92.22,37461.0,86.8413,86.8413,86.6909,86.7003,37461.0
2022-05-03 10:45:00,92.2,92.23,92.09,92.16,45942.0,86.6815,86.7097,86.5781,86.6439,45942.0
2022-05-03 10:50:00,92.15,92.33,92.12,92.27,36225.0,86.6345,86.8037,86.6063,86.7473,36225.0
2022-05-03 10:55:00,92.26,92.4,92.26,92.34,39594.0,86.7379,86.8695,86.7379,86.8131,39594.0
2022-05-03 11:00:00,92.34,92.52,92.25,92.52,74023.0,86.8131,86.9823,86.7285,86.9823,74023.0
2022-05-03 11:05:00,92.53,92.8,92.49,92.76,45330.0,86.9917,87.2456,86.9541,87.208,45330.0
2022-05-03 11:10:00,92.78,92.78,92.63,92.75,77557.0,87.2268,87.2268,87.0857,87.1986,77557.0
2022-05-03 11:15:00,92.77,92.83,92.61,92.74,111343.0,87.2174,87.2738,87.0669,87.1892,111343.0
2022-05-03 11:20:00,92.74,92.89,92.74,92.89,16229.0,87.1892,87.3302,87.1892,87.3302,16229.0
2022-05-03 11:25:00,92.88,92.9,92.75,92.78,16055.0,87.3208,87.3396,87.1986,87.2268,16055.0
2022-05-03 11:30:00,92.81,92.97,92.79,92.94,36370.0,87.255,87.4054,87.2362,87.3772,36370.0
2022-05-03 11:35:00,92.92,92.92,92.7,92.71,29708.0,87.3584,87.3584,87.1516,87.161,29708.0
2022-05-03 11:40:00,92.72,92.84,92.72,92.75,53051.0,87.1704,87.2832,87.1704,87.1986,53051.0
2022-05-03 11:45:00,92.76,92.76,92.65,92.73,11681.0,87.208,87.208,87.1045,87.1798,11681.0
2022-05-03 11:50:00,92.7,92.76,92.66,92.73,7480.0,87.1516,87.208,87.1139,87.1798,7480.0
2022-05-03 11:55:00,92.7,92.77,92.67,92.76,10486.0,87.1516,87.2174,87.1233,87.208,10486.0
2022-05-03 12:00:00,92.76,92.9,92.72,92.85,27189.0,87.208,87.3396,87.1704,87.2926,27189.0
2022-05-03 12:05:00,92.82,92.82,92.38,92.43,86265.0,87.2644,87.2644,86.8507,86.8977,86265.0
2022-05-03 12:10:00,92.41,92.55,92.41,92.53,11299.0,86.8789,87.0105,86.8789,86.9917,11299.0
2022-05-03 12:15:00,92.54,92.56,92.45,92.56,27619.0,87.0011,87.0199,86.9165,87.0199,27619.0
2022-05-03 12:20:00,92.55,92.68,92.55,92.65,145927.0,87.0105,87.1328,87.0105,87.1045,145927.0
2022-05-03 12:25:00,92.65,92.72,92.53,92.53,55649.0,87.1045,87.1704,86.9917,86.9917,55649.0
2022-05-03 12:30:00,92.47,92.56,92.43,92.52,18403.0,86.9353,87.0199,86.8977,86.9823,18403.0
2022-05-03 12:35:00,92.53,92.63,92.48,92.54,7653.0,86.9917,87.0857,86.9447,87.0011,7653.0
2022-05-03 12:40:00,92.53,92.64,92.53,92.62,4977.0,86.9917,87.0951,86.9917,87.0763,4977.0
2022-05-03 12:45:00,92.56,92.64,92.49,92.55,42223.0,87.0199,87.0951,86.9541,87.0105,42223.0
2022-05-03 12:50:00,92.54,92.61,92.5,92.51,14199.0,87.0011,87.0669,86.9635,86.9729,14199.0
2022-05-03 12:55:00,92.48,92.61,92.41,92.58,17897.0,86.9447,87.0669,86.8789,87.0387,17897.0
2022-05-03 13:00:00,92.61,92.76,92.59,92.63,19729.0,87.0669,87.208,87.0481,87.0857,19729.0
2022-05-03 13:05:00,92.61,92.76,92.59,92.73,5632.0,87.0669,87.208,87.0481,87.1798,5632.0
2022-05-03 13:10:00,92.75,92.85,92.7,92.84,8847.0,87.1986,87.2926,87.1516,87.2832,8847.0
2022-05-03 13:15:00,92.85,92.91,92.84,92.84,4859.0,87.2926,87.349,87.2832,87.2832,4859.0
2022-05-03 13:20:00,92.86,92.95,92.75,92.81,76879.0,87.302,87.3866,87.1986,87.255,76879.0
2022-05-03 13:25:00,92.8,92.82,92.71,92.75,9286.0,87.2456,87.2644,87.161,87.1986,9286.0
2022-05-03 13:30:00,92.76,92.85,92.75,92.85,7563.0,87.208,87.2926,87.1986,87.2926,7563.0
2022-05-03 13:35:00,92.83,92.9,92.8,92.9,12265.0,87.2738,87.3396,87.2456,87.3396,12265.0
2022-05-03 13:40:00,92.9,92.93,92.82,92.93,8756.0,87.3396,87.3678,87.2644,87.3678,8756.0
2022-05-03 13:45:00,92.94,92.94,92.83,92.87,16951.0,87.3772,87.3772,87.2738,87.3114,16951.0
2022-05-03 13:50:00,92.86,92.87,92.75,92.77,12168.0,87.302,87.3114,87.1986,87.2174,12168.0
2022-05-03 13:55:00,92.78,92.79,92.72,92.77,12738.0,87.2268,87.2362,87.1704,87.2174,12738.0
2022-05-03 14:00:00,92.76,92.77,92.58,92.64,53591.0,87.208,87.2174,87.0387,87.0951,53591.0
2022-05-03 14:05:00,92.59,92.6,92.51,92.58,16291.0,87.0481,87.0575,86.9729,87.0387,16291.0
2022-05-03 14:10:00,92.55,92.58,92.42,92.42,36706.0,87.0105,87.0387,86.8883,86.8883,36706.0
2022-05-03 14:15:00,92.39,92.4,92.29,92.32,11016.0,86.8601,86.8695,86.7661,86.7943,11016.0
2022-05-03 14:20:00,92.32,92.33,92.25,92.32,11790.0,86.7943,86.8037,86.7285,86.7943,11790.0
2022-05-03 14:25:00,92.32,92.32,92.25,92.26,14363.0,86.7943,86.7943,86.7285,86.7379,14363.0
2022-05-03 14:30:00,92.27,92.41,92.26,92.41,17051.0,86.7473,86.8789,86.7379,86.8789,17051.0
2022-05-03 14:35:00,92.4,92.54,92.3,92.32,27792.0,86.8695,87.0011,86.7755,86.7943,27792.0
2022-05-03 14:40:00,92.32,92.43,92.1,92.36,24151.0,86.7943,86.8977,86.5875,86.8319,24151.0
2022-05-03 14:45:00,92.36,92.46,92.19,92.44,37714.0,86.8319,86.9259,86.6721,86.9071,37714.0
2022-05-03 14:50:00,92.43,92.63,92.39,92.54,21884.0,86.8977,87.0857,86.8601,87.0011,21884.0
2022-05-03 14:55:00,92.58,92.76,92.51,92.74,25113.0,87.0387,87.208,86.9729,87.1892,25113.0
2022-05-03 15:00:00,92.75,92.77,92.66,92.68,19616.0,87.1986,87.2174,87.1139,87.1328,19616.0
2022-05-03 15:05:00,92.68,92.86,92.67,92.81,11765.0,87.1328,87.302,87.1233,87.255,11765.0
2022-05-03 15:10:00,92.82,92.86,92.78,92.82,8543.0,87.2644,87.302,87.2268,87.2644,8543.0
2022-05-03 15:15:00,92.85,92.85,92.64,92.65,22762.0,87.2926,87.2926,87.0951,87.1045,22762.0
2022-05-03 15:20:00,92.68,92.81,92.49,92.62,32728.0,87.1328,87.255,86.9541,87.0763,32728.0
2022-05-03 15:25:00,92.63,92.67,92.53,92.61,24229.0,87.0857,87.1233,86.9917,87.0669,24229.0
2022-05-03 15:30:00,92.61,92.71,92.53,92.68,28563.0,87.0669,87.161,86.9917,87.1328,28563.0
2022-05-03 15:35:00,92.68,92.7,92.44,92.49,60290.0,87.1328,87.1516,86.9071,86.9541,60290.0
2022-05-03 15:40:00,92.42,92.44,92.27,92.35,108689.0,86.8883,86.9071,86.7473,86.8225,108689.0
2022-05-03 15:45:00,92.33,92.49,92.26,92.37,73227.0,86.8037,86.9541,86.7379,86.8413,73227.0
2022-05-03 15:50:00,92.36,92.63,92.28,92.59,107661.0,86.8319,87.0857,86.7567,87.0481,107661.0
2022-05-03 15:55:00,92.59,92.62,92.52,92.55,71329.0,87.0481,87.0763,86.9823,87.0105,71329.0
2022-05-04 09:30:00,92.47,92.56,92.36,92.39,43618.0,86.9353,87.0199,86.8319,86.8601,43618.0
2022-05-04 09:35:00,92.38,92.45,92.36,92.39,42043.0,86.8507,86.9165,86.8319,86.8601,42043.0
2022-05-04 09:40:00,92.37,92.48,92.35,92.44,40049.0,86.8413,86.9447,86.8225,86.9071,40049.0
2022-05-04 09:45:00,92.45,92.52,92.4,92.5,58970.0,86.9165,86.9823,86.8695,86.9635,58970.0
2022-05-04 09:50:00,92.51,92.51,92.31,92.31,54227.0,86.9729,86.9729,86.7849,86.7849,54227.0
2022-05-04 09:55:00,92.34,92.37,92.23,92.23,29240.0,86.8131,86.8413,86.7097,86.7097,29240.0
2022-05-04 10:00:00,92.24,92.27,92.12,92.13,29687.0,86.7191,86.7473,86.6063,86.6157,29687.0
2022-05-04 10:05:00,92.14,92.15,92.03,92.06,26640.0,86.6251,86.6345,86.5217,86.5499,26640.0
2022-05-04 10:10:00,92.03,92.14,91.99,91.99,8091.0,86.5217,86.6251,86.4841,86.4841,8091.0
2022-05-04 10:15:00,91.98,92.02,91.9,92.01,21077.0,86.4746,86.5123,86.3994,86.5029,21077.0
2022-05-04 10:20:00,91.96,92.07,91.95,92.03,13021.0,86.4558,86.5593,86.4464,86.5217,13021.0
2022-05-04 10:25:00,92.02,92.14,92.0,92.08,18113.0,86.5123,86.6251,86.4935,86.5687,18113.0
2022-05-04 10:30:00,92.08,92.09,91.88,91.91,27303.0,86.5687,86.5781,86.3806,86.4088,27303.0
2022-05-04 10:35:00,91.92,92.05,91.92,92.05,10501.0,86.4182,86.5405,86.4182,86.5405,10501.0
2022-05-04 10:40:00,92.03,92.1,92.02,92.06,16340.0,86.5217,86.5875,86.5123,86.5499,16340.0
2022-05-04 10:45:00,92.06,92.14,92.05,92.07,10712.0,86.5499,86.6251,86.5405,86.5593,10712.0
2022-05-04 10:50:00,92.06,92.06,91.96,92.0,15326.0,86.5499,86.5499,86.4558,86.4935,15326.0
2022-05-04 10:55:00,92.0,92.06,91.97,92.01,9493.0,86.4935,86.5499,86.4652,86.5029,9493.0
2022-05-04 11:00:00,91.99,92.06,91.89,91.93,9041.0,86.4841,86.5499,86.39,86.4276,9041.0
2022-05-04 11:05:00,91.94,92.01,91.91,92.01,7495.0,86.437,86.5029,86.4088,86.5029,7495.0
2022-05-04 11:10:00,92.02,92.02,91.84,91.85,9402.0,86.5123,86.5123,86.343,86.3524,9402.0
2022-05-04 11:15:00,91.86,91.92,91.83,91.92,22357.0,86.3618,86.4182,86.3336,86.4182,22357.0
2022-05-04 11:20:00,91.92,91.94,91.87,91.91,13578.0,86.4182,86.437,86.3712,86.4088,13578.0
2022-05-04 11:25:00,91.92,91.95,91.83,91.88,7642.0,86.4182,86.4464,86.3336,86.3806,7642.0
2022-05-04 11:30:00,91.9,91.91,91.75,91.78,7376.0,86.3994,86.4088,86.2584,86.2866,7376.0
2022-05-04 11:35:00,91.79,91.84,91.75,91.84,9757.0,86.296,86.343,86.2584,86.343,9757.0
2022-05-04 11:40:00,91.84,91.9,91.82,91.86,38036.0,86.343,86.3994,86.3242,86.3618,38036.0
2022-05-04 11:45:00,91.88,92.02,91.85,92.02,158218.0,86.3806,86.5123,86.3524,86.5123,158218.0
2022-05-04 11:50:00,92.02,92.09,91.98,92.09,6997.0,86.5123,86.5781,86.4746,86.5781,6997.0
2022-05-04 11:55:00,92.11,92.13,92.01,92.03,8613.0,86.5969,86.6157,86.5029,86.5217,8613.0
2022-05-04 12:00:00,92.05,92.05,91.97,91.97,5717.0,86.5405,86.5405,86.4652,86.4652,5717.0
2022-05-04 12:05:00,91.98,92.09,91.97,92.07,17903.0,86.4746,86.5781,86.4652,86.5593,17903.0
2022-05-04 12:10:00,92.07,92.07,92.0,92.05,11191.0,86.5593,86.5593,86.4935,86.5405,11191.0
2022-05-04 12:15:00,92.07,92.17,92.0,92.16,14244.0,86.5593,86.6533,86.4935,86.6439,14244.0
2022-05-04 12:20:00,92.15,92.35,92.15,92.29,27611.0,86.6345,86.8225,86.6345,86.7661,27611.0
2022-05-04 12:25:00,92.3,92.4,92.28,92.39,14146.0,86.7755,86.8695,86.7567,86.8601,14146.0
2022-05-04 12:30:00,92.39,92.41,92.37,92.39,26820.0,86.8601,86.8789,86.8413,86.8601,26820.0
2022-05-04 12:35:00,92.4,92.48,92.38,92.48,23668.0,86.8695,86.9447,86.8507,86.9447,23668.0
2022-05-04 12:40:00,92.49,92.49,92.42,92.45,56173.0,86.9541,86.9541,86.8883,86.9165,56173.0
2022-05-04 12:45:00,92.46,92.46,92.36,92.41,9546.0,86.9259,86.9259,86.8319,86.8789,9546.0
2022-05-04 12:50:00,92.39,92.5,92.36,92.5,4517.0,86.8601,86.9635,86.8319,86.9635,4517.0
2022-05-04 12:55:00,92.51,92.57,92.45,92.57,26393.0,86.9729,87.0293,86.9165,87.0293,26393.0
2022-05-04 13:00:00,92.58,92.66,92.56,92.61,50794.0,87.0387,87.1139,87.0199,87.0669,50794.0
2022-05-04 13:05:00,92.59,92.6,92.49,92.51,29284.0,87.0481,87.0575,86.9541,86.9729,29284.0
2022-05-04 13:10:00,92.5,92.5,92.37,92.44,9029.0,86.9635,86.9635,86.8413,86.9071,9029.0
2022-05-04 13:15:00,92.44,92.51,92.44,92.47,20854.0,86.9071,86.9729,86.9071,86.9353,20854.0
2022-05-04 13:20:00,92.48,92.54,92.44,92.49,23530.0,86.9447,87.0011,86.9071,86.9541,23530.0
2022-05-04 13:25:00,92.51,92.51,92.45,92.47,15745.0,86.9729,86.9729,86.9165,86.9353,15745.0
2022-05-04 13:30:00,92.45,92.51,92.4,92.51,6300.0,86.9165,86.9729,86.8695,86.9729,6300.0
2022-05-04 13:35:00,92.52,92.55,92.37,92.43,36499.0,86.9823,87.0105,86.8413,86.8977,36499.0
2022-05-04 13:40:00,92.43,92.5,92.4,92.49,6118.0,86.8977,86.9635,86.8695,86.9541,6118.0
2022-05-04 13:45:00,92.47,92.49,92.43,92.46,6543.0,86.9353,86.9541,86.8977,86.9259,6543.0
2022-05-04 13:50:00,92.41,92.46,92.4,92.46,72775.0,86.8789,86.9259,86.8695,86.9259,72775.0
2022-05-04 13:55:00,92.46,92.73,92.45,92.58,41183.0,86.9259,87.1798,86.9165,87.0387,41183.0
2022-05-04 14:00:00,92.58,92.89,92.45,92.83,14959.0,87.0387,87.3302,86.9165,87.2738,14959.0
2022-05-04 14:05:00,92.8,92.89,92.25,92.52,11440.0,87.2456,87.3302,86.7285,86.9823,11440.0
2022-05-04 14:10:00,92.5,92.68,92.41,92.5,33263.0,86.9635,87.1328,86.8789,86.9635,33263.0
2022-05-04 14:15:00,92.48,92.55,92.27,92.33,11649.0,86.9447,87.0105,86.7473,86.8037,11649.0
2022-05-04 14:20:00,92.26,92.46,92.13,92.43,37840.0,86.7379,86.9259,86.6157,86.8977,37840.0
2022-05-04 14:25:00,92.42,92.83,92.36,92.75,15286.0,86.8883,87.2738,86.8319,87.1986,15286.0
2022-05-04 14:30:00,92.75,92.82,91.85,91.88,70523.0,87.1986,87.2644,86.3524,86.3806,70523.0
2022-05-04 14:35:00,91.86,92.39,91.73,92.28,144126.0,86.3618,86.8601,86.2396,86.7567,144126.0
2022-05-04 14:40:00,92.26,93.09,92.19,92.93,130022.0,86.7379,87.5182,86.6721,87.3678,130022.0
2022-05-04 14:45:00,92.9,93.57,92.9,93.36,75309.0,87.3396,87.9695,87.3396,87.7721,75309.0
2022-05-04 14:50:00,93.41,93.81,93.33,93.81,38508.0,87.8191,88.1951,87.7438,88.1951,38508.0
2022-05-04 14:55:00,93.8,93.93,93.68,93.83,41282.0,88.1857,88.3079,88.0729,88.2139,41282.0
2022-05-04 15:00:00,93.83,93.97,93.68,93.85,56555.0,88.2139,88.3455,88.0729,88.2327,56555.0
2022-05-04 15:05:00,93.86,94.08,93.82,94.0,34310.0,88.2421,88.449,88.2045,88.3737,34310.0
2022-05-04 15:10:00,94.01,94.25,94.01,94.22,35404.0,88.3831,88.6088,88.3831,88.5806,35404.0
2022-05-04 15:15:00,94.21,94.37,94.02,94.1,87309.0,88.5712,88.7216,88.3925,88.4678,87309.0
2022-05-04 15:20:00,94.09,94.29,94.09,94.28,28593.0,88.4584,88.6464,88.4584,88.637,28593.0
2022-05-04 15:25:00,94.27,94.45,94.26,94.44,29480.0,88.6276,88.7968,88.6182,88.7874,29480.0
2022-05-04 15:30:00,94.46,94.71,94.42,94.71,37614.0,88.8062,89.0412,88.7686,89.0412,37614.0
2022-05-04 15:35:00,94.68,94.72,94.59,94.65,35009.0,89.013,89.0506,88.9284,88.9848,35009.0
2022-05-04 15:40:00,94.67,94.74,94.55,94.7,51459.0,89.0036,89.0695,88.8908,89.0318,51459.0
2022-05-04 15:45:00,94.7,94.87,94.61,94.87,66069.0,89.0318,89.1917,88.9472,89.1917,66069.0
2022-05-04 15:50:00,94.9,94.97,94.8,94.81,100007.0,89.2199,89.2857,89.1259,89.1353,100007.0
2022-05-04 15:55:00,94.8,94.84,94.69,94.84,145949.0,89.1259,89.1635,89.0224,89.1635,145949.0
2022-05-05 09:30:00,93.66,93.66,93.41,93.53,59970.0,88.0541,88.0541,87.8191,87.9319,59970.0
2022-05-05 09:35:00,93.56,93.59,93.45,93.51,83909.0,87.9601,87.9883,87.8567,87.9131,83909.0
2022-05-05 09:40:00,93.47,93.61,93.29,93.29,48509.0,87.8755,88.0071,87.7062,87.7062,48509.0
2022-05-05 09:45:00,93.31,93.32,93.13,93.13,14407.0,87.725,87.7344,87.5558,87.5558,14407.0
2022-05-05 09:50:00,93.09,93.19,93.08,93.09,13573.0,87.5182,87.6122,87.5088,87.5182,13573.0
2022-05-05 09:55:00,93.11,93.13,92.94,93.04,16386.0,87.537,87.5558,87.3772,87.4712,16386.0
2022-05-05 10:00:00,93.02,93.02,92.74,92.77,28571.0,87.4524,87.4524,87.1892,87.2174,28571.0
2022-05-05 10:05:00,92.72,92.75,92.52,92.6,100331.0,87.1704,87.1986,86.9823,87.0575,100331.0
2022-05-05 10:10:00,92.6,92.68,92.39,92.66,231074.0,87.0575,87.1328,86.8601,87.1139,231074.0
2022-05-05 10:15:00,92.68,92.69,92.5,92.62,117787.0,87.1328,87.1422,86.9635,87.0763,117787.0
2022-05-05 10:20:00,92.62,92.62,92.28,92.32,36260.0,87.0763,87.0763,86.7567,86.7943,36260.0
2022-05-05 10:25:00,92.34,92.45,92.28,92.33,40094.0,86.8131,86.9165,86.7567,86.8037,40094.0
2022-05-05 10:30:00,92.28,92.36,92.19,92.22,34877.0,86.7567,86.8319,86.6721,86.7003,34877.0
2022-05-05 10:35:00,92.22,92.32,92.09,92.09,42807.0,86.7003,86.7943,86.5781,86.5781,42807.0
2022-05-05 10:40:00,92.09,92.18,91.95,92.18,34994.0,86.5781,86.6627,86.4464,86.6627,34994.0
2022-05-05 10:45:00,92.19,92.22,91.85,91.87,35217.0,86.6721,86.7003,86.3524,86.3712,35217.0
2022-05-05 10:50:00,91.86,91.97,91.76,91.85,49999.0,86.3618,86.4652,86.2678,86.3524,49999.0
2022-05-05 10:55:00,91.89,92.04,91.86,92.02,38715.0,86.39,86.5311,86.3618,86.5123,38715.0
2022-05-05 11:00:00,92.02,92.06,91.73,91.79,36074.0,86.5123,86.5499,86.2396,86.296,36074.0
2022-05-05 11:05:00,91.75,91.83,91.44,91.54,76362.0,86.2584,86.3336,85.967,86.061,76362.0
2022-05-05 11:10:00,91.54,91.58,91.46,91.58,51394.0,86.061,86.0986,85.9858,86.0986,51394.0
2022-05-05 11:15:00,91.55,91.66,91.41,91.51,26062.0,86.0704,86.1738,85.9388,86.0328,26062.0
2022-05-05 11:20:00,91.49,91.51,91.34,91.36,39409.0,86.014,86.0328,85.873,85.8918,39409.0
2022-05-05 11:25:00,91.35,91.53,91.31,91.53,16938.0,85.8824,86.0516,85.8448,86.0516,16938.0
2022-05-05 11:30:00,91.52,91.71,91.44,91.58,14821.0,86.0422,86.2208,85.967,86.0986,14821.0
2022-05-05 11:35:00,91.58,91.82,91.57,91.74,63619.0,86.0986,86.3242,86.0892,86.249,63619.0
2022-05-05 11:40:00,91.82,91.82,91.66,91.71,8079.0,86.3242,86.3242,86.1738,86.2208,8079.0
2022-05-05 11:45:00,91.66,91.67,91.45,91.52,34264.0,86.1738,86.1832,85.9764,86.0422,34264.0
2022-05-05 11:50:00,91.53,91.54,91.05,91.05,23437.0,86.0516,86.061,85.6003,85.6003,23437.0
2022-05-05 11:55:00,91.08,91.17,91.06,91.07,29984.0,85.6285,85.7131,85.6097,85.6191,29984.0
2022-05-05 12:00:00,91.04,91.04,90.81,91.0,38938.0,85.5909,85.5909,85.3747,85.5533,38938.0
2022-05-05 12:05:00,91.04,91.25,91.03,91.23,105324.0,85.5909,85.7883,85.5815,85.7695,105324.0
2022-05-05 12:10:00,91.18,91.39,91.11,91.31,30124.0,85.7225,85.92,85.6567,85.8448,30124.0
2022-05-05 12:15:00,91.24,91.38,91.18,91.37,14019.0,85.7789,85.9106,85.7225,85.9012,14019.0
2022-05-05 12:20:00,91.39,91.45,91.2,91.24,50840.0,85.92,85.9764,85.7413,85.7789,50840.0
2022-05-05 12:25:00,91.29,91.49,91.26,91.38,33587.0,85.8259,86.014,85.7977,85.9106,33587.0
2022-05-05 12:30:00,91.38,91.51,91.36,91.36,12222.0,85.9106,86.0328,85.8918,85.8918,12222.0
2022-05-05 12:35:00,91.35,91.35,91.13,91.25,18311.0,85.8824,85.8824,85.6755,85.7883,18311.0
2022-05-05 12:40:00,91.24,91.24,91.1,91.17,7887.0,85.7789,85.7789,85.6473,85.7131,7887.0
2022-05-05 12:45:00,91.18,91.23,91.04,91.14,7721.0,85.7225,85.7695,85.5909,85.6849,7721.0
2022-05-05 12:50:00,91.13,91.4,91.12,91.4,12329.0,85.6755,85.9294,85.6661,85.9294,12329.0
2022-05-05 12:55:00,91.42,91.5,91.38,91.46,9142.0,85.9482,86.0234,85.9106,85.9858,9142.0
2022-05-05 13:00:00,91.53,91.79,91.51,91.69,19842.0,86.0516,86.296,86.0328,86.202,19842.0
2022-05-05 13:05:00,91.71,91.87,91.68,91.8,27067.0,86.2208,86.3712,86.1926,86.3054,27067.0
2022-05-05 13:10:00,91.79,91.79,91.53,91.53,17535.0,86.296,86.296,86.0516,86.0516,17535.0
2022-05-05 13:15:00,91.53,91.59,91.4,91.56,8291.0,86.0516,86.108,85.9294,86.0798,8291.0
2022-05-05 13:20:00,91.53,91.62,91.46,91.54,7585.0,86.0516,86.1362,85.9858,86.061,7585.0
2022-05-05 13:25:00,91.55,91.58,91.44,91.58,5869.0,86.0704,86.0986,85.967,86.0986,5869.0
2022-05-05 13:30:00,91.48,91.52,91.37,91.5,12297.0,86.0046,86.0422,85.9012,86.0234,12297.0
2022-05-05 13:35:00,91.51,91.78,91.5,91.54,20857.0,86.0328,86.2866,86.0234,86.061,20857.0
2022-05-05 13:40:00,91.54,91.72,91.49,91.57,10093.0,86.061,86.2302,86.014,86.0892,10093.0
2022-05-05 13:45:00,91.59,91.65,91.45,91.46,17958.0,86.108,86.1644,85.9764,85.9858,17958.0
2022-05-05 13:50:00,91.43,91.43,91.26,91.29,10492.0,85.9576,85.9576,85.7977,85.8259,10492.0
2022-05-05 13:55:00,91.32,91.33,91.2,91.3,10546.0,85.8542,85.8636,85.7413,85.8353,10546.0
2022-05-05 14:00:00,91.3,91.32,91.16,91.21,37385.0,85.8353,85.8542,85.7037,85.7507,37385.0
2022-05-05 14:05:00,91.23,91.37,91.18,91.31,44665.0,85.7695,85.9012,85.7225,85.8448,44665.0
2022-05-05 14:10:00,91.31,91.37,91.18,91.28,42928.0,85.8448,85.9012,85.7225,85.8165,42928.0
2022-05-05 14:15:00,91.28,91.61,91.27,91.61,77359.0,85.8165,86.1268,85.8071,86.1268,77359.0
2022-05-05 14:20:00,91.62,91.63,91.21,91.23,101354.0,86.1362,86.1456,85.7507,85.7695,101354.0
2022-05-05 14:25:00,91.23,91.27,91.04,91.04,45111.0,85.7695,85.8071,85.5909,85.5909,45111.0
2022-05-05 14:30:00,91.04,91.14,90.98,91.01,28468.0,85.5909,85.6849,85.5345,85.5627,28468.0
2022-05-05 14:35:00,91.01,91.14,90.98,91.13,36243.0,85.5627,85.6849,85.5345,85.6755,36243.0
2022-05-05 14:40:00,91.08,91.19,91.04,91.13,41699.0,85.6285,85.7319,85.5909,85.6755,41699.0
2022-05-05 14:45:00,91.15,91.3,91.1,91.2,46474.0,85.6943,85.8353,85.6473,85.7413,46474.0
2022-05-05 14:50:00,91.2,91.46,91.2,91.25,77217.0,85.7413,85.9858,85.7413,85.7883,77217.0
2022-05-05 14:55:00,91.17,91.24,91.14,91.23,19639.0,85.7131,85.7789,85.6849,85.7695,19639.0
2022-05-05 15:00:00,91.24,91.27,90.99,91.0,31901.0,85.7789,85.8071,85.5439,85.5533,31901.0
2022-05-05 15:05:00,91.01,91.06,90.88,90.99,63506.0,85.5627,85.6097,85.4405,85.5439,63506.0
2022-05-05 15:10:00,91.0,91.04,90.78,90.8,39835.0,85.5533,85.5909,85.3465,85.3653,39835.0
2022-05-05 15:15:00,90.79,90.89,90.77,90.89,32191.0,85.3559,85.4499,85.3371,85.4499,32191.0
2022-05-05 15:20:00,90.89,90.9,90.74,90.81,38000.0,85.4499,85.4593,85.3089,85.3747,38000.0
2022-05-05 15:25:00,90.81,90.99,90.7,90.75,104075.0,85.3747,85.5439,85.2713,85.3183,104075.0
2022-05-05 15:30:00,90.75,90.96,90.65,90.91,53983.0,85.3183,85.5157,85.2243,85.4687,53983.0
2022-05-05 15:35:00,90.93,91.15,90.91,91.08,91597.0,85.4875,85.6943,85.4687,85.6285,91597.0
2022-05-05 15:40:00,91.09,91.22,91.03,91.07,54874.0,85.6379,85.7601,85.5815,85.6191,54874.0
2022-05-05 15:45:00,91.08,91.19,90.77,90.8,229414.0,85.6285,85.7319,85.3371,85.3653,229414.0
2022-05-05 15:50:00,90.81,91.54,90.81,91.21,129687.0,85.3747,86.061,85.3747,85.7507,129687.0
2022-05-05 15:55:00,91.22,91.54,91.22,91.5,94444.0,85.7601,86.061,85.7601,86.0234,94444.0
2022-05-06 09:30:00,90.87,90.95,90.56,90.56,64019.0,85.4311,85.5063,85.1396,85.1396,64019.0
2022-05-06 09:35:00,90.55,90.55,90.11,90.15,42065.0,85.1302,85.1302,84.7166,84.7542,42065.0
2022-05-06 09:40:00,90.14,90.35,90.06,90.06,95519.0,84.7448,84.9422,84.6696,84.6696,95519.0
2022-05-06 09:45:00,90.06,90.14,89.78,90.03,71748.0,84.6696,84.7448,84.4063,84.6414,71748.0
2022-05-06 09:50:00,90.01,90.07,89.79,89.87,48481.0,84.6226,84.679,84.4157,84.4909,48481.0
2022-05-06 09:55:00,89.87,89.94,89.7,89.79,47202.0,84.4909,84.5568,84.3311,84.4157,47202.0
2022-05-06 10:00:00,89.81,90.0,89.74,89.95,45010.0,84.4345,84.6132,84.3687,84.5662,45010.0
2022-05-06 10:05:00,90.0,90.29,89.97,90.0,71694.0,84.6132,84.8858,84.585,84.6132,71694.0
2022-05-06 10:10:00,89.98,90.3,89.86,90.15,39606.0,84.5944,84.8952,84.4815,84.7542,39606.0
2022-05-06 10:15:00,90.16,90.79,90.15,90.61,53319.0,84.7636,85.3559,84.7542,85.1866,53319.0
2022-05-06 10:20:00,90.59,90.73,90.44,90.59,29561.0,85.1678,85.2995,85.0268,85.1678,29561.0
2022-05-06 10:25:00,90.66,90.81,90.41,90.41,472975.0,85.2337,85.3747,84.9986,84.9986,472975.0
2022-05-06 10:30:00,90.41,90.63,90.27,90.29,535099.0,84.9986,85.2055,84.867,84.8858,535099.0
2022-05-06 10:35:00,90.28,90.32,90.03,90.17,21015.0,84.8764,84.914,84.6414,84.773,21015.0
2022-05-06 10:40:00,90.21,90.41,90.12,90.34,144599.0,84.8106,84.9986,84.726,84.9328,144599.0
2022-05-06 10:45:00,90.3,90.82,90.28,90.81,56440.0,84.8952,85.3841,84.8764,85.3747,56440.0
2022-05-06 10:50:00,90.85,90.97,90.66,90.97,17432.0,85.4123,85.5251,85.2337,85.5251,17432.0
2022-05-06 10:55:00,90.98,91.13,90.86,91.02,69067.0,85.5345,85.6755,85.4217,85.5721,69067.0
2022-05-06 11:00:00,91.0,91.07,90.81,90.85,53683.0,85.5533,85.6191,85.3747,85.4123,53683.0
2022-05-06 11:05:00,90.85,90.94,90.76,90.89,10917.0,85.4123,85.4969,85.3277,85.4499,10917.0
2022-05-06 11:10:00,90.91,91.02,90.71,91.02,13448.0,85.4687,85.5721,85.2807,85.5721,13448.0
2022-05-06 11:15:00,91.07,91.24,91.01,91.14,40977.0,85.6191,85.7789,85.5627,85.6849,40977.0
2022-05-06 11:20:00,91.14,91.41,91.07,91.38,32353.0,85.6849,85.9388,85.6191,85.9106,32353.0
2022-05-06 11:25:00,91.38,91.38,91.19,91.22,13283.0,85.9106,85.9106,85.7319,85.7601,13283.0
2022-05-06 11:30:00,91.25,91.27,90.83,90.85,19035.0,85.7883,85.8071,85.3935,85.4123,19035.0
2022-05-06 11:35:00,90.87,90.87,90.54,90.56,29952.0,85.4311,85.4311,85.1208,85.1396,29952.0
2022-05-06 11:40:00,90.6,90.72,90.57,90.65,18458.0,85.1772,85.2901,85.149,85.2243,18458.0
2022-05-06 11:45:00,90.63,90.67,90.53,90.65,17451.0,85.2055,85.2431,85.1114,85.2243,17451.0
2022-05-06 11:50:00,90.65,90.83,90.5,90.51,37987.0,85.2243,85.3935,85.0832,85.0926,37987.0
2022-05-06 11:55:00,90.52,90.62,90.4,90.45,127746.0,85.102,85.1961,84.9892,85.0362,127746.0
2022-05-06 12:00:00,90.46,90.78,90.39,90.78,72361.0,85.0456,85.3465,84.9798,85.3465,72361.0
2022-05-06 12:05:00,90.76,91.06,90.75,90.82,37366.0,85.3277,85.6097,85.3183,85.3841,37366.0
2022-05-06 12:10:00,90.83,90.83,90.46,90.51,19572.0,85.3935,85.3935,85.0456,85.0926,19572.0
2022-05-06 12:15:00,90.51,90.69,90.44,90.45,34874.0,85.0926,85.2619,85.0268,85.0362,34874.0
2022-05-06 12:20:00,90.44,90.91,90.44,90.78,41288.0,85.0268,85.4687,85.0268,85.3465,41288.0
2022-05-06 12:25:00,90.81,90.93,90.75,90.88,54294.0,85.3747,85.4875,85.3183,85.4405,54294.0
2022-05-06 12:30:00,90.88,91.0,90.74,90.97,39987.0,85.4405,85.5533,85.3089,85.5251,39987.0
2022-05-06 12:35:00,90.98,91.05,90.68,90.86,11851.0,85.5345,85.6003,85.2525,85.4217,11851.0
2022-05-06 12:40:00,90.9,90.96,90.76,90.94,24611.0,85.4593,85.5157,85.3277,85.4969,24611.0
2022-05-06 12:45:00,90.96,91.02,90.89,90.89,9362.0,85.5157,85.5721,85.4499,85.4499,9362.0
2022-05-06 12:50:00,90.91,91.1,90.74,91.03,18719.0,85.4687,85.6473,85.3089,85.5815,18719.0
2022-05-06 12:55:00,91.0,91.25,90.99,91.22,41416.0,85.5533,85.7883,85.5439,85.7601,41416.0
2022-05-06 13:00:00,91.24,91.34,91.13,91.33,82427.0,85.7789,85.873,85.6755,85.8636,82427.0
2022-05-06 13:05:00,91.32,91.32,91.04,91.12,24446.0,85.8542,85.8542,85.5909,85.6661,24446.0
2022-05-06 13:10:00,91.12,91.16,90.99,91.0,9763.0,85.6661,85.7037,85.5439,85.5533,9763.0
2022-05-06 13:15:00,91.0,91.05,90.72,90.75,27688.0,85.5533,85.6003,85.2901,85.3183,27688.0
2022-05-06 13:20:00,90.72,90.99,90.69,90.87,23185.0,85.2901,85.5439,85.2619,85.4311,23185.0
2022-05-06 13:25:00,90.85,90.98,90.75,90.89,19412.0,85.4123,85.5345,85.3183,85.4499,19412.0
2022-05-06 13:30:00,90.88,91.03,90.87,90.98,15521.0,85.4405,85.5815,85.4311,85.5345,15521.0
2022-05-06 13:35:00,90.98,91.05,90.68,90.75,20141.0,85.5345,85.6003,85.2525,85.3183,20141.0
2022-05-06 13:40:00,90.76,90.91,90.63,90.81,26095.0,85.3277,85.4687,85.2055,85.3747,26095.0
2022-05-06 13:45:00,90.8,90.89,90.66,90.74,30927.0,85.3653,85.4499,85.2337,85.3089,30927.0
2022-05-06 13:50:00,90.75,90.78,90.47,90.53,28848.0,85.3183,85.3465,85.055,85.1114,28848.0
2022-05-06 13:55:00,90.5,90.53,90.45,90.5,17062.0,85.0832,85.1114,85.0362,85.0832,17062.0
2022-05-06 14:00:00,90.49,90.62,90.42,90.45,26255.0,85.0738,85.1961,85.008,85.0362,26255.0
2022-05-06 14:05:00,90.43,90.43,90.22,90.22,30039.0,85.0174,85.0174,84.82,84.82,30039.0
2022-05-06 14:10:00,90.21,90.44,90.21,90.37,42108.0,84.8106,85.0268,84.8106,84.961,42108.0
2022-05-06 14:15:00,90.4,90.51,90.34,90.35,19819.0,84.9892,85.0926,84.9328,84.9422,19819.0
2022-05-06 14:20:00,90.35,90.4,90.26,90.32,25377.0,84.9422,84.9892,84.8576,84.914,25377.0
2022-05-06 14:25:00,90.29,90.29,90.16,90.23,10330.0,84.8858,84.8858,84.7636,84.8294,10330.0
2022-05-06 14:30:00,90.23,90.31,90.08,90.11,12779.0,84.8294,84.9046,84.6884,84.7166,12779.0
2022-05-06 14:35:00,90.16,90.21,90.07,90.09,7858.0,84.7636,84.8106,84.679,84.6978,7858.0
2022-05-06 14:40:00,90.15,90.23,90.1,90.1,14702.0,84.7542,84.8294,84.7072,84.7072,14702.0
2022-05-06 14:45:00,90.13,90.34,90.07,90.33,9907.0,84.7354,84.9328,84.679,84.9234,9907.0
2022-05-06 14:50:00,90.31,90.52,90.3,90.5,35467.0,84.9046,85.102,84.8952,85.0832,35467.0
2022-05-06 14:55:00,90.57,90.57,90.25,90.25,17708.0,85.149,85.149,84.8482,84.8482,17708.0
2022-05-06 15:00:00,90.26,90.3,90.15,90.29,18653.0,84.8576,84.8952,84.7542,84.8858,18653.0
2022-05-06 15:05:00,90.29,90.33,90.06,90.13,40198.0,84.8858,84.9234,84.6696,84.7354,40198.0
2022-05-06 15:10:00,90.15,90.24,90.11,90.13,29426.0,84.7542,84.8388,84.7166,84.7354,29426.0
2022-05-06 15:15:00,90.13,90.21,90.03,90.19,62911.0,84.7354,84.8106,84.6414,84.7918,62911.0
2022-05-06 15:20:00,90.17,90.17,89.98,90.0,29347.0,84.773,84.773,84.5944,84.6132,29347.0
2022-05-06 15:25:00,90.01,90.24,89.96,90.21,46124.0,84.6226,84.8388,84.5756,84.8106,46124.0
2022-05-06 15:30:00,90.21,90.41,90.21,90.37,71158.0,84.8106,84.9986,84.8106,84.961,71158.0
2022-05-06 15:35:00,90.36,90.82,90.35,90.78,106390.0,84.9516,85.3841,84.9422,85.3465,106390.0
2022-05-06 15:40:00,90.77,90.83,90.61,90.63,82929.0,85.3371,85.3935,85.1866,85.2055,82929.0
2022-05-06 15:45:00,90.65,90.9,90.56,90.81,98773.0,85.2243,85.4593,85.1396,85.3747,98773.0
2022-05-06 15:50:00,90.8,90.99,90.68,90.68,63611.0,85.3653,85.5439,85.2525,85.2525,63611.0
2022-05-06 15:55:00,90.69,90.74,90.59,90.7,60028.0,85.2619,85.3089,85.1678,85.2713,60028.0
2022-05-09 09:30:00,89.25,89.28,88.98,89.16,94282.0,83.908,83.9363,83.6542,83.8234,94282.0
2022-05-09 09:35:00,89.2,89.45,89.1,89.3,65146.0,83.861,84.0961,83.767,83.9551,65146.0
2022-05-09 09:40:00,89.29,89.33,89.09,89.2,50502.0,83.9457,83.9833,83.7576,83.861,50502.0
2022-05-09 09:45:00,89.22,89.22,88.8,88.93,62468.0,83.8798,83.8798,83.485,83.6072,62468.0
2022-05-09 09:50:00,88.94,89.31,88.85,89.25,51278.0,83.6166,83.9645,83.532,83.908,51278.0
2022-05-09 09:55:00,89.24,89.26,88.99,89.11,43771.0,83.8986,83.9175,83.6636,83.7764,43771.0
2022-05-09 10:00:00,89.08,89.16,88.89,88.96,41813.0,83.7482,83.8234,83.5696,83.6354,41813.0
2022-05-09 10:05:00,89.01,89.04,88.7,88.7,29556.0,83.6824,83.7106,83.391,83.391,29556.0
2022-05-09 10:10:00,88.72,89.03,88.72,88.95,35781.0,83.4098,83.7012,83.4098,83.626,35781.0
2022-05-09 10:15:00,88.94,89.06,88.78,88.81,35061.0,83.6166,83.7294,83.4662,83.4944,35061.0
2022-05-09 10:20:00,88.8,88.88,88.65,88.65,21269.0,83.485,83.5602,83.344,83.344,21269.0
2022-05-09 10:25:00,88.66,88.75,88.55,88.58,94056.0,83.3534,83.438,83.2499,83.2782,94056.0
2022-05-09 10:30:00,88.57,88.61,88.45,88.58,42921.0,83.2688,83.3064,83.1559,83.2782,42921.0
2022-05-09 10:35:00,88.56,88.61,88.32,88.33,22884.0,83.2593,83.3064,83.0337,83.0431,22884.0
2022-05-09 10:40:00,88.33,88.56,88.33,88.54,88176.0,83.0431,83.2593,83.0431,83.2405,88176.0
2022-05-09 10:45:00,88.56,88.65,88.49,88.58,22156.0,83.2593,83.344,83.1935,83.2782,22156.0
2022-05-09 10:50:00,88.57,88.64,88.39,88.4,18867.0,83.2688,83.3346,83.0995,83.1089,18867.0
2022-05-09 10:55:00,88.33,88.45,88.26,88.34,52701.0,83.0431,83.1559,82.9773,83.0525,52701.0
2022-05-09 11:00:00,88.26,88.41,88.24,88.31,285769.0,82.9773,83.1183,82.9585,83.0243,285769.0
2022-05-09 11:05:00,88.3,88.3,88.15,88.26,109199.0,83.0149,83.0149,82.8739,82.9773,109199.0
2022-05-09 11:10:00,88.29,88.38,88.18,88.24,14839.0,83.0055,83.0901,82.9021,82.9585,14839.0
2022-05-09 11:15:00,88.25,88.38,88.24,88.29,44774.0,82.9679,83.0901,82.9585,83.0055,44774.0
2022-05-09 11:20:00,88.24,88.26,88.12,88.17,42137.0,82.9585,82.9773,82.8457,82.8927,42137.0
2022-05-09 11:25:00,88.14,88.16,88.03,88.06,24457.0,82.8645,82.8833,82.7611,82.7893,24457.0
2022-05-09 11:30:00,88.06,88.1,87.89,88.07,48757.0,82.7893,82.8269,82.6295,82.7987,48757.0
2022-05-09 11:35:00,88.08,88.34,88.04,88.33,40067.0,82.8081,83.0525,82.7705,83.0431,40067.0
2022-05-09 11:40:00,88.34,88.47,88.25,88.36,85609.0,83.0525,83.1747,82.9679,83.0713,85609.0
2022-05-09 11:45:00,88.35,88.44,88.31,88.32,26406.0,83.0619,83.1465,83.0243,83.0337,26406.0
2022-05-09 11:50:00,88.37,88.56,88.36,88.53,70452.0,83.0807,83.2593,83.0713,83.2311,70452.0
2022-05-09 11:55:00,88.53,88.61,88.43,88.5,55812.0,83.2311,83.3064,83.1371,83.2029,55812.0
2022-05-09 12:00:00,88.49,88.5,88.25,88.29,158141.0,83.1935,83.2029,82.9679,83.0055,158141.0
2022-05-09 12:05:00,88.27,88.73,88.27,88.61,53130.0,82.9867,83.4192,82.9867,83.3064,53130.0
2022-05-09 12:10:00,88.62,88.88,88.62,88.84,18256.0,83.3158,83.5602,83.3158,83.5226,18256.0
2022-05-09 12:15:00,88.82,88.99,88.82,88.87,40313.0,83.5038,83.6636,83.5038,83.5508,40313.0
2022-05-09 12:20:00,88.9,88.99,88.78,88.92,69327.0,83.579,83.6636,83.4662,83.5978,69327.0
2022-05-09 12:25:00,88.95,88.96,88.72,88.83,33654.0,83.626,83.6354,83.4098,83.5132,33654.0
2022-05-09 12:30:00,88.81,88.95,88.72,88.85,16898.0,83.4944,83.626,83.4098,83.532,16898.0
2022-05-09 12:35:00,88.85,88.85,88.56,88.56,28628.0,83.532,83.532,83.2593,83.2593,28628.0
2022-05-09 12:40:00,88.55,88.61,88.49,88.51,22262.0,83.2499,83.3064,83.1935,83.2123,22262.0
2022-05-09 12:45:00,88.5,88.5,88.42,88.46,11268.0,83.2029,83.2029,83.1277,83.1653,11268.0
2022-05-09 12:50:00,88.43,88.45,88.33,88.36,7810.0,83.1371,83.1559,83.0431,83.0713,7810.0
2022-05-09 12:55:00,88.35,88.42,88.31,88.32,14337.0,83.0619,83.1277,83.0243,83.0337,14337.0
2022-05-09 13:00:00,88.34,88.38,88.26,88.29,15483.0,83.0525,83.0901,82.9773,83.0055,15483.0
2022-05-09 13:05:00,88.27,88.34,88.25,88.3,21950.0,82.9867,83.0525,82.9679,83.0149,21950.0
2022-05-09 13:10:00,88.28,88.29,88.17,88.17,18396.0,82.9961,83.0055,82.8927,82.8927,18396.0
2022-05-09 13:15:00,88.16,88.34,88.16,88.34,16894.0,82.8833,83.0525,82.8833,83.0525,16894.0
2022-05-09 13:20:00,88.27,88.31,88.19,88.26,28117.0,82.9867,83.0243,82.9115,82.9773,28117.0
2022-05-09 13:25:00,88.24,88.48,88.24,88.43,34052.0,82.9585,83.1841,82.9585,83.1371,34052.0
2022-05-09 13:30:00,88.44,88.51,88.2,88.21,14801.0,83.1465,83.2123,82.9209,82.9303,14801.0
2022-05-09 13:35:00,88.19,88.2,88.08,88.14,16862.0,82.9115,82.9209,82.8081,82.8645,16862.0
2022-05-09 13:40:00,88.13,88.41,88.13,88.38,51193.0,82.8551,83.1183,82.8551,83.0901,51193.0
2022-05-09 13:45:00,88.39,88.41,88.25,88.28,21112.0,83.0995,83.1183,82.9679,82.9961,21112.0
2022-05-09 13:50:00,88.28,88.29,87.98,88.05,10590.0,82.9961,83.0055,82.7141,82.7799,10590.0
2022-05-09 13:55:00,88.02,88.27,88.02,88.21,23296.0,82.7517,82.9867,82.7517,82.9303,23296.0
2022-05-09 14:00:00,88.2,88.37,88.2,88.28,817357.0,82.9209,83.0807,82.9209,82.9961,817357.0
2022-05-09 14:05:00,88.3,88.35,88.14,88.2,287385.0,83.0149,83.0619,82.8645,82.9209,287385.0
2022-05-09 14:10:00,88.18,88.33,88.15,88.2,34512.0,82.9021,83.0431,82.8739,82.9209,34512.0
2022-05-09 14:15:00,88.22,88.42,88.2,88.37,57233.0,82.9397,83.1277,82.9209,83.0807,57233.0
2022-05-09 14:20:00,88.37,88.37,88.13,88.15,23381.0,83.0807,83.0807,82.8551,82.8739,23381.0
2022-05-09 14:25:00,88.11,88.16,88.04,88.11,43658.0,82.8363,82.8833,82.7705,82.8363,43658.0
2022-05-09 14:30:00,88.11,88.14,87.94,88.05,44859.0,82.8363,82.8645,82.6765,82.7799,44859.0
2022-05-09 14:35:00,88.08,88.22,88.04,88.09,50046.0,82.8081,82.9397,82.7705,82.8175,50046.0
2022-05-09 14:40:00,88.08,88.17,88.06,88.09,11626.0,82.8081,82.8927,82.7893,82.8175,11626.0
2022-05-09 14:45:00,88.11,88.31,88.1,88.11,14253.0,82.8363,83.0243,82.8269,82.8363,14253.0
2022-05-09 14:50:00,88.06,88.28,87.98,88.22,48064.0,82.7893,82.9961,82.7141,82.9397,48064.0
2022-05-09 14:55:00,88.26,88.4,88.26,88.35,21903.0,82.9773,83.1089,82.9773,83.0619,21903.0
2022-05-09 15:00:00,88.36,88.55,88.28,88.32,46691.0,83.0713,83.2499,82.9961,83.0337,46691.0
2022-05-09 15:05:00,88.33,88.59,88.28,88.34,83327.0,83.0431,83.2876,82.9961,83.0525,83327.0
2022-05-09 15:10:00,88.36,88.6,88.34,88.54,36790.0,83.0713,83.297,83.0525,83.2405,36790.0
2022-05-09 15:15:00,88.55,88.6,88.35,88.39,31007.0,83.2499,83.297,83.0619,83.0995,31007.0
2022-05-09 15:20:00,88.38,88.38,88.11,88.13,36349.0,83.0901,83.0901,82.8363,82.8551,36349.0
2022-05-09 15:25:00,88.11,88.14,87.98,88.03,81616.0,82.8363,82.8645,82.7141,82.7611,81616.0
2022-05-09 15:30:00,88.05,88.05,87.86,87.94,82577.0,82.7799,82.7799,82.6012,82.6765,82577.0
2022-05-09 15:35:00,87.98,88.04,87.89,88.0,58370.0,82.7141,82.7705,82.6295,82.7329,58370.0
2022-05-09 15:40:00,87.98,87.99,87.82,87.86,242948.0,82.7141,82.7235,82.5636,82.6012,242948.0
2022-05-09 15:45:00,87.88,87.89,87.61,87.66,94461.0,82.62,82.6295,82.3662,82.4132,94461.0
2022-05-09 15:50:00,87.66,87.69,87.46,87.6,253157.0,82.4132,82.4414,82.2252,82.3568,253157.0
2022-05-09 15:55:00,87.61,87.91,87.61,87.78,116320.0,82.3662,82.6483,82.3662,82.526,116320.0
2022-05-10 09:30:00,89.16,89.42,89.16,89.19,56222.0,83.8234,84.0679,83.8234,83.8516,56222.0
2022-05-10 09:35:00,89.18,89.18,88.94,89.09,63613.0,83.8422,83.8422,83.6166,83.7576,63613.0
2022-05-10 09:40:00,89.08,89.09,88.85,88.85,25409.0,83.7482,83.7576,83.532,83.532,25409.0
2022-05-10 09:45:00,88.81,88.82,88.59,88.62,53192.0,83.4944,83.5038,83.2876,83.3158,53192.0
2022-05-10 09:50:00,88.62,88.84,88.59,88.79,28891.0,83.3158,83.5226,83.2876,83.4756,28891.0
2022-05-10 09:55:00,88.8,89.03,88.76,89.03,37261.0,83.485,83.7012,83.4474,83.7012,37261.0
2022-05-10 10:00:00,89.0,89.11,88.84,89.07,58584.0,83.673,83.7764,83.5226,83.7388,58584.0
2022-05-10 10:05:00,89.11,89.22,89.02,89.02,60703.0,83.7764,83.8798,83.6918,83.6918,60703.0
2022-05-10 10:10:00,89.06,89.14,88.85,88.97,33157.0,83.7294,83.8046,83.532,83.6448,33157.0
2022-05-10 10:15:00,88.94,89.1,88.92,88.95,26672.0,83.6166,83.767,83.5978,83.626,26672.0
2022-05-10 10:20:00,88.93,89.07,88.75,88.85,59788.0,83.6072,83.7388,83.438,83.532,59788.0
2022-05-10 10:25:00,88.84,88.87,88.6,88.69,29767.0,83.5226,83.5508,83.297,83.3816,29767.0
2022-05-10 10:30:00,88.71,88.76,88.54,88.59,23599.0,83.4004,83.4474,83.2405,83.2876,23599.0
2022-05-10 10:35:00,88.61,88.61,88.38,88.38,49164.0,83.3064,83.3064,83.0901,83.0901,49164.0
2022-05-10 10:40:00,88.37,88.39,88.21,88.35,25539.0,83.0807,83.0995,82.9303,83.0619,25539.0
2022-05-10 10:45:00,88.34,88.34,88.01,88.05,26751.0,83.0525,83.0525,82.7423,82.7799,26751.0
2022-05-10 10:50:00,88.04,88.2,87.9,88.17,260899.0,82.7705,82.9209,82.6389,82.8927,260899.0
2022-05-10 10:55:00,88.15,88.16,87.98,88.01,25786.0,82.8739,82.8833,82.7141,82.7423,25786.0
2022-05-10 11:00:00,88.0,88.16,87.81,87.86,36581.0,82.7329,82.8833,82.5542,82.6012,36581.0
2022-05-10 11:05:00,87.87,87.87,87.62,87.64,33279.0,82.6106,82.6106,82.3756,82.3944,33279.0
2022-05-10 11:10:00,87.63,87.74,87.54,87.54,50767.0,82.385,82.4884,82.3004,82.3004,50767.0
2022-05-10 11:15:00,87.52,87.83,87.47,87.83,43876.0,82.2816,82.573,82.2346,82.573,43876.0
2022-05-10 11:20:00,87.84,87.85,87.56,87.58,42771.0,82.5824,82.5918,82.3192,82.338,42771.0
2022-05-10 11:25:00,87.57,87.67,87.42,87.67,39923.0,82.3286,82.4226,82.1876,82.4226,39923.0
2022-05-10 11:30:00,87.67,87.73,87.4,87.57,43956.0,82.4226,82.479,82.1688,82.3286,43956.0
2022-05-10 11:35:00,87.57,87.94,87.55,87.93,38958.0,82.3286,82.6765,82.3098,82.6671,38958.0
2022-05-10 11:40:00,87.91,87.97,87.69,87.78,24846.0,82.6483,82.7047,82.4414,82.526,24846.0
2022-05-10 11:45:00,87.78,87.78,87.57,87.6,39196.0,82.526,82.526,82.3286,82.3568,39196.0
2022-05-10 11:50:00,87.58,87.63,87.41,87.62,25098.0,82.338,82.385,82.1782,82.3756,25098.0
2022-05-10 11:55:00,87.62,87.73,87.37,87.66,41470.0,82.3756,82.479,82.1406,82.4132,41470.0
2022-05-10 12:00:00,87.65,87.86,87.59,87.85,80045.0,82.4038,82.6012,82.3474,82.5918,80045.0
2022-05-10 12:05:00,87.85,87.86,87.48,87.48,85026.0,82.5918,82.6012,82.244,82.244,85026.0
2022-05-10 12:10:00,87.5,87.72,87.43,87.58,37582.0,82.2628,82.4696,82.197,82.338,37582.0
2022-05-10 12:15:00,87.57,87.75,87.48,87.5,27468.0,82.3286,82.4978,82.244,82.2628,27468.0
2022-05-10 12:20:00,87.47,87.56,87.41,87.44,27293.0,82.2346,82.3192,82.1782,82.2064,27293.0
2022-05-10 12:25:00,87.43,87.54,87.41,87.47,192484.0,82.197,82.3004,82.1782,82.2346,192484.0
2022-05-10 12:30:00,87.47,87.58,87.18,87.28,43269.0,82.2346,82.338,81.9619,82.056,43269.0
2022-05-10 12:35:00,87.29,87.42,87.28,87.32,68700.0,82.0654,82.1876,82.056,82.0936,68700.0
2022-05-10 12:40:00,87.3,87.5,87.28,87.47,32645.0,82.0748,82.2628,82.056,82.2346,32645.0
2022-05-10 12:45:00,87.5,87.72,87.45,87.6,73823.0,82.2628,82.4696,82.2158,82.3568,73823.0
2022-05-10 12:50:00,87.59,87.59,87.33,87.35,37554.0,82.3474,82.3474,82.103,82.1218,37554.0
2022-05-10 12:55:00,87.34,87.45,87.34,87.38,31431.0,82.1124,82.2158,82.1124,82.15,31431.0
2022-05-10 13:00:00,87.37,87.67,87.33,87.62,37572.0,82.1406,82.4226,82.103,82.3756,37572.0
2022-05-10 13:05:00,87.62,87.78,87.62,87.71,45205.0,82.3756,82.526,82.3756,82.4602,45205.0
2022-05-10 13:10:00,87.73,87.73,87.52,87.6,21411.0,82.479,82.479,82.2816,82.3568,21411.0
2022-05-10 13:15:00,87.61,87.67,87.44,87.51,34939.0,82.3662,82.4226,82.2064,82.2722,34939.0
2022-05-10 13:20:00,87.55,87.58,87.39,87.52,29747.0,82.3098,82.338,82.1594,82.2816,29747.0
2022-05-10 13:25:00,87.56,87.85,87.56,87.84,32643.0,82.3192,82.5918,82.3192,82.5824,32643.0
2022-05-10 13:30:00,87.87,88.05,87.87,88.05,28986.0,82.6106,82.7799,82.6106,82.7799,28986.0
2022-05-10 13:35:00,88.09,88.29,88.07,88.27,85907.0,82.8175,83.0055,82.7987,82.9867,85907.0
2022-05-10 13:40:00,88.28,88.5,88.27,88.41,32159.0,82.9961,83.2029,82.9867,83.1183,32159.0
2022-05-10 13:45:00,88.42,88.64,88.41,88.62,41048.0,83.1277,83.3346,83.1183,83.3158,41048.0
2022-05-10 13:50:00,88.62,88.66,88.47,88.6,283397.0,83.3158,83.3534,83.1747,83.297,283397.0
2022-05-10 13:55:00,88.63,88.75,88.55,88.73,18914.0,83.3252,83.438,83.2499,83.4192,18914.0
2022-05-10 14:00:00,88.75,88.77,88.59,88.71,48016.0,83.438,83.4568,83.2876,83.4004,48016.0
2022-05-10 14:05:00,88.73,88.75,88.53,88.54,37874.0,83.4192,83.438,83.2311,83.2405,37874.0
2022-05-10 14:10:00,88.54,88.74,88.49,88.72,27950.0,83.2405,83.4286,83.1935,83.4098,27950.0
2022-05-10 14:15:00,88.71,88.72,88.27,88.53,72207.0,83.4004,83.4098,82.9867,83.2311,72207.0
2022-05-10 14:20:00,88.53,88.61,88.35,88.37,47916.0,83.2311,83.3064,83.0619,83.0807,47916.0
2022-05-10 14:25:00,88.38,88.39,88.17,88.28,49918.0,83.0901,83.0995,82.8927,82.9961,49918.0
2022-05-10 14:30:00,88.29,88.37,88.23,88.27,39825.0,83.0055,83.0807,82.9491,82.9867,39825.0
2022-05-10 14:35:00,88.27,88.45,88.26,88.32,57819.0,82.9867,83.1559,82.9773,83.0337,57819.0
2022-05-10 14:40:00,88.3,88.62,88.17,88.58,53893.0,83.0149,83.3158,82.8927,83.2782,53893.0
2022-05-10 14:45:00,88.59,88.59,88.24,88.4,47304.0,83.2876,83.2876,82.9585,83.1089,47304.0
2022-05-10 14:50:00,88.39,88.51,88.33,88.48,27246.0,83.0995,83.2123,83.0431,83.1841,27246.0
2022-05-10 14:55:00,88.5,88.5,88.22,88.42,39639.0,83.2029,83.2029,82.9397,83.1277,39639.0
2022-05-10 15:00:00,88.44,88.54,88.33,88.47,37365.0,83.1465,83.2405,83.0431,83.1747,37365.0
2022-05-10 15:05:00,88.51,88.69,88.44,88.47,27188.0,83.2123,83.3816,83.1465,83.1747,27188.0
2022-05-10 15:10:00,88.44,88.59,88.42,88.5,100561.0,83.1465,83.2876,83.1277,83.2029,100561.0
2022-05-10 15:15:00,88.48,88.61,88.35,88.5,69053.0,83.1841,83.3064,83.0619,83.2029,69053.0
2022-05-10 15:20:00,88.5,88.51,88.21,88.24,120575.0,83.2029,83.2123,82.9303,82.9585,120575.0
2022-05-10 15:25:00,88.25,88.28,88.06,88.14,91391.0,82.9679,82.9961,82.7893,82.8645,91391.0
2022-05-10 15:30:00,88.13,88.13,87.97,88.08,250021.0,82.8551,82.8551,82.7047,82.8081,250021.0
2022-05-10 15:35:00,88.08,88.15,87.88,87.95,117869.0,82.8081,82.8739,82.62,82.6859,117869.0
2022-05-10 15:40:00,87.95,87.98,87.86,87.9,195772.0,82.6859,82.7141,82.6012,82.6389,195772.0
2022-05-10 15:45:00,87.91,88.13,87.83,88.06,223284.0,82.6483,82.8551,82.573,82.7893,223284.0
2022-05-10 15:50:00,88.02,88.12,87.88,88.09,261285.0,82.7517,82.8457,82.62,82.8175,261285.0
2022-05-10 15:55:00,88.09,88.13,87.96,88.08,141614.0,82.8175,82.8551,82.6953,82.8081,141614.0
2022-05-11 09:30:00,88.16,88.37,87.83,87.87,71400.0,82.8833,83.0807,82.573,82.6106,71400.0
2022-05-11 09:35:00,87.86,88.0,87.7,87.91,262557.0,82.6012,82.7329,82.4508,82.6483,262557.0
2022-05-11 09:40:00,87.9,88.56,87.78,88.55,98537.0,82.6389,83.2593,82.526,83.2499,98537.0
2022-05-11 09:45:00,88.56,89.01,88.44,88.93,77254.0,83.2593,83.6824,83.1465,83.6072,77254.0
2022-05-11 09:50:00,88.93,89.07,88.81,88.89,113715.0,83.6072,83.7388,83.4944,83.5696,113715.0
2022-05-11 09:55:00,88.89,88.9,88.58,88.87,64153.0,83.5696,83.579,83.2782,83.5508,64153.0
2022-05-11 10:00:00,88.87,88.94,88.61,88.91,108493.0,83.5508,83.6166,83.3064,83.5884,108493.0
2022-05-11 10:05:00,88.9,88.9,88.47,88.48,87744.0,83.579,83.579,83.1747,83.1841,87744.0
2022-05-11 10:10:00,88.47,88.78,88.39,88.6,53698.0,83.1747,83.4662,83.0995,83.297,53698.0
2022-05-11 10:15:00,88.6,88.8,88.49,88.78,48336.0,83.297,83.485,83.1935,83.4662,48336.0
2022-05-11 10:20:00,88.79,89.12,88.66,89.03,53935.0,83.4756,83.7858,83.3534,83.7012,53935.0
2022-05-11 10:25:00,89.04,89.12,88.83,88.98,60827.0,83.7106,83.7858,83.5132,83.6542,60827.0
2022-05-11 10:30:00,88.94,89.04,88.73,88.84,29381.0,83.6166,83.7106,83.4192,83.5226,29381.0
2022-05-11 10:35:00,88.84,89.13,88.7,89.05,42436.0,83.5226,83.7952,83.391,83.72,42436.0
2022-05-11 10:40:00,89.04,89.21,88.99,89.17,29719.0,83.7106,83.8704,83.6636,83.8328,29719.0
2022-05-11 10:45:00,89.17,89.25,88.94,89.01,30974.0,83.8328,83.908,83.6166,83.6824,30974.0
2022-05-11 10:50:00,88.94,88.98,88.61,88.75,41304.0,83.6166,83.6542,83.3064,83.438,41304.0
2022-05-11 10:55:00,88.71,88.8,88.61,88.75,33364.0,83.4004,83.485,83.3064,83.438,33364.0
2022-05-11 11:00:00,88.74,88.76,88.54,88.67,48068.0,83.4286,83.4474,83.2405,83.3628,48068.0
2022-05-11 11:05:00,88.66,88.7,88.53,88.58,18587.0,83.3534,83.391,83.2311,83.2782,18587.0
2022-05-11 11:10:00,88.6,88.79,88.56,88.76,48708.0,83.297,83.4756,83.2593,83.4474,48708.0
2022-05-11 11:15:00,88.76,88.79,88.39,88.45,44105.0,83.4474,83.4756,83.0995,83.1559,44105.0
2022-05-11 11:20:00,88.45,88.73,88.45,88.67,36099.0,83.1559,83.4192,83.1559,83.3628,36099.0
2022-05-11 11:25:00,88.67,88.84,88.58,88.82,117613.0,83.3628,83.5226,83.2782,83.5038,117613.0
2022-05-11 11:30:00,88.82,88.93,88.74,88.85,39198.0,83.5038,83.6072,83.4286,83.532,39198.0
2022-05-11 11:35:00,88.86,89.21,88.76,89.06,59036.0,83.5414,83.8704,83.4474,83.7294,59036.0
2022-05-11 11:40:00,89.06,89.15,88.98,88.98,77861.0,83.7294,83.814,83.6542,83.6542,77861.0
2022-05-11 11:45:00,89.0,89.03,88.83,88.87,31719.0,83.673,83.7012,83.5132,83.5508,31719.0
2022-05-11 11:50:00,88.87,88.9,88.67,88.74,55290.0,83.5508,83.579,83.3628,83.4286,55290.0
2022-05-11 11:55:00,88.74,88.74,88.6,88.7,62024.0,83.4286,83.4286,83.297,83.391,62024.0
2022-05-11 12:00:00,88.7,88.7,88.53,88.61,58981.0,83.391,83.391,83.2311,83.3064,58981.0
2022-05-11 12:05:00,88.6,88.72,88.56,88.58,53174.0,83.297,83.4098,83.2593,83.2782,53174.0
2022-05-11 12:10:00,88.57,88.6,88.43,88.53,26287.0,83.2688,83.297,83.1371,83.2311,26287.0
2022-05-11 12:15:00,88.53,88.6,88.41,88.43,33284.0,83.2311,83.297,83.1183,83.1371,33284.0
2022-05-11 12:20:00,88.41,88.75,88.39,88.71,41255.0,83.1183,83.438,83.0995,83.4004,41255.0
2022-05-11 12:25:00,88.71,88.74,88.18,88.21,137287.0,83.4004,83.4286,82.9021,82.9303,137287.0
2022-05-11 12:30:00,88.17,88.25,88.11,88.18,23051.0,82.8927,82.9679,82.8363,82.9021,23051.0
2022-05-11 12:35:00,88.17,88.32,88.17,88.2,67883.0,82.8927,83.0337,82.8927,82.9209,67883.0
2022-05-11 12:40:00,88.19,88.35,88.05,88.09,22003.0,82.9115,83.0619,82.7799,82.8175,22003.0
2022-05-11 12:45:00,88.09,88.2,88.03,88.18,45467.0,82.8175,82.9209,82.7611,82.9021,45467.0
2022-05-11 12:50:00,88.15,88.15,87.94,87.95,16906.0,82.8739,82.8739,82.6765,82.6859,16906.0
2022-05-11 12:55:00,87.94,87.97,87.81,87.85,26894.0,82.6765,82.7047,82.5542,82.5918,26894.0
2022-05-11 13:00:00,87.82,87.86,87.72,87.73,54362.0,82.5636,82.6012,82.4696,82.479,54362.0
2022-05-11 13:05:00,87.7,87.74,87.59,87.64,36886.0,82.4508,82.4884,82.3474,82.3944,36886.0
2022-05-11 13:10:00,87.65,87.78,87.65,87.7,17335.0,82.4038,82.526,82.4038,82.4508,17335.0
2022-05-11 13:15:00,87.69,87.82,87.68,87.7,32771.0,82.4414,82.5636,82.432,82.4508,32771.0
2022-05-11 13:20:00,87.7,87.8,87.56,87.77,34711.0,82.4508,82.5448,82.3192,82.5166,34711.0
2022-05-11 13:25:00,87.77,87.83,87.53,87.55,50805.0,82.5166,82.573,82.291,82.3098,50805.0
2022-05-11 13:30:00,87.54,87.68,87.49,87.65,63453.0,82.3004,82.432,82.2534,82.4038,63453.0
2022-05-11 13:35:00,87.65,87.69,87.42,87.43,25533.0,82.4038,82.4414,82.1876,82.197,25533.0
2022-05-11 13:40:00,87.42,87.45,87.34,87.37,41906.0,82.1876,82.2158,82.1124,82.1406,41906.0
2022-05-11 13:45:00,87.35,87.35,87.19,87.33,137871.0,82.1218,82.1218,81.9713,82.103,137871.0
2022-05-11 13:50:00,87.33,87.4,87.23,87.29,29661.0,82.103,82.1688,82.009,82.0654,29661.0
2022-05-11 13:55:00,87.29,87.34,87.08,87.14,63468.0,82.0654,82.1124,81.8679,81.9243,63468.0
2022-05-11 14:00:00,87.14,87.51,87.14,87.51,88440.0,81.9243,82.2722,81.9243,82.2722,88440.0
2022-05-11 14:05:00,87.51,87.52,87.3,87.3,30704.0,82.2722,82.2816,82.0748,82.0748,30704.0
2022-05-11 14:10:00,87.3,87.44,87.23,87.44,36003.0,82.0748,82.2064,82.009,82.2064,36003.0
2022-05-11 14:15:00,87.45,87.6,87.36,87.5,38874.0,82.2158,82.3568,82.1312,82.2628,38874.0
2022-05-11 14:20:00,87.52,87.69,87.34,87.65,73767.0,82.2816,82.4414,82.1124,82.4038,73767.0
2022-05-11 14:25:00,87.67,87.86,87.57,87.61,27836.0,82.4226,82.6012,82.3286,82.3662,27836.0
2022-05-11 14:30:00,87.63,87.8,87.51,87.79,78812.0,82.385,82.5448,82.2722,82.5354,78812.0
2022-05-11 14:35:00,87.78,87.87,87.7,87.8,44616.0,82.526,82.6106,82.4508,82.5448,44616.0
2022-05-11 14:40:00,87.77,87.98,87.64,87.97,55828.0,82.5166,82.7141,82.3944,82.7047,55828.0
2022-05-11 14:45:00,87.96,88.02,87.68,87.71,30172.0,82.6953,82.7517,82.432,82.4602,30172.0
2022-05-11 14:50:00,87.72,87.75,87.49,87.55,57661.0,82.4696,82.4978,82.2534,82.3098,57661.0
2022-05-11 14:55:00,87.55,87.61,87.46,87.49,26467.0,82.3098,82.3662,82.2252,82.2534,26467.0
2022-05-11 15:00:00,87.48,87.52,87.33,87.34,72239.0,82.244,82.2816,82.103,82.1124,72239.0
2022-05-11 15:05:00,87.34,87.45,87.25,87.42,67961.0,82.1124,82.2158,82.0278,82.1876,67961.0
2022-05-11 15:10:00,87.42,87.54,87.32,87.37,45275.0,82.1876,82.3004,82.0936,82.1406,45275.0
2022-05-11 15:15:00,87.37,87.49,87.21,87.4,162702.0,82.1406,82.2534,81.9902,82.1688,162702.0
2022-05-11 15:20:00,87.39,87.43,87.25,87.28,106766.0,82.1594,82.197,82.0278,82.056,106766.0
2022-05-11 15:25:00,87.29,87.47,87.27,87.33,77822.0,82.0654,82.2346,82.0466,82.103,77822.0
2022-05-11 15:30:00,87.36,87.45,87.26,87.3,173231.0,82.1312,82.2158,82.0372,82.0748,173231.0
2022-05-11 15:35:00,87.29,87.3,87.08,87.1,118165.0,82.0654,82.0748,81.8679,81.8867,118165.0
2022-05-11 15:40:00,87.09,87.19,87.06,87.1,110755.0,81.8773,81.9713,81.8491,81.8867,110755.0
2022-05-11 15:45:00,87.1,87.1,86.91,86.92,210598.0,81.8867,81.8867,81.7081,81.7175,210598.0
2022-05-11 15:50:00,86.94,87.01,86.82,86.92,225764.0,81.7363,81.8021,81.6235,81.7175,225764.0
2022-05-11 15:55:00,86.93,86.97,86.85,86.95,80405.0,81.7269,81.7645,81.6517,81.7457,80405.0
2022-05-12 09:30:00,86.31,86.43,85.93,85.93,229316.0,81.144,81.2568,80.7868,80.7868,229316.0
2022-05-12 09:35:00,85.97,86.09,85.75,85.78,128764.0,80.8244,80.9372,80.6175,80.6457,128764.0
2022-05-12 09:40:00,85.78,86.22,85.74,86.18,118299.0,80.6457,81.0594,80.6081,81.0218,118299.0
2022-05-12 09:45:00,86.15,86.57,86.06,86.28,91893.0,80.9936,81.3885,80.909,81.1158,91893.0
2022-05-12 09:50:00,86.28,86.44,86.1,86.35,52993.0,81.1158,81.2662,80.9466,81.1816,52993.0
2022-05-12 09:55:00,86.32,86.32,85.95,86.09,50975.0,81.1534,81.1534,80.8056,80.9372,50975.0
2022-05-12 10:00:00,86.05,86.13,85.87,86.09,65563.0,80.8996,80.9748,80.7304,80.9372,65563.0
2022-05-12 10:05:00,86.15,86.62,86.15,86.58,33162.0,80.9936,81.4355,80.9936,81.3979,33162.0
2022-05-12 10:10:00,86.56,86.89,86.49,86.71,58201.0,81.3791,81.6893,81.3132,81.5201,58201.0
2022-05-12 10:15:00,86.72,86.78,86.54,86.73,34423.0,81.5295,81.5859,81.3603,81.5389,34423.0
2022-05-12 10:20:00,86.73,87.12,86.65,87.04,94351.0,81.5389,81.9055,81.4637,81.8303,94351.0
2022-05-12 10:25:00,87.02,87.04,86.7,86.77,62502.0,81.8115,81.8303,81.5107,81.5765,62502.0
2022-05-12 10:30:00,86.77,86.91,86.59,86.7,38575.0,81.5765,81.7081,81.4073,81.5107,38575.0
2022-05-12 10:35:00,86.71,86.89,86.6,86.89,57066.0,81.5201,81.6893,81.4167,81.6893,57066.0
2022-05-12 10:40:00,86.89,86.89,86.6,86.68,38426.0,81.6893,81.6893,81.4167,81.4919,38426.0
2022-05-12 10:45:00,86.67,86.92,86.6,86.83,31628.0,81.4825,81.7175,81.4167,81.6329,31628.0
2022-05-12 10:50:00,86.85,87.09,86.84,87.08,384514.0,81.6517,81.8773,81.6423,81.8679,384514.0
2022-05-12 10:55:00,87.09,87.26,87.07,87.22,50042.0,81.8773,82.0372,81.8585,81.9996,50042.0
2022-05-12 11:00:00,87.22,87.31,87.04,87.31,78547.0,81.9996,82.0842,81.8303,82.0842,78547.0
2022-05-12 11:05:00,87.34,87.55,87.21,87.54,43819.0,82.1124,82.3098,81.9902,82.3004,43819.0
2022-05-12 11:10:00,87.57,87.58,87.29,87.29,40272.0,82.3286,82.338,82.0654,82.0654,40272.0
2022-05-12 11:15:00,87.26,87.3,87.14,87.23,14144.0,82.0372,82.0748,81.9243,82.009,14144.0
2022-05-12 11:20:00,87.25,87.3,87.03,87.05,16814.0,82.0278,82.0748,81.8209,81.8397,16814.0
2022-05-12 11:25:00,87.06,87.18,87.01,87.05,77625.0,81.8491,81.9619,81.8021,81.8397,77625.0
2022-05-12 11:30:00,87.08,87.12,86.75,86.84,76122.0,81.8679,81.9055,81.5577,81.6423,76122.0
2022-05-12 11:35:00,86.85,86.99,86.79,86.97,21205.0,81.6517,81.7833,81.5953,81.7645,21205.0
2022-05-12 11:40:00,86.98,86.99,86.7,86.7,32792.0,81.7739,81.7833,81.5107,81.5107,32792.0
2022-05-12 11:45:00,86.71,86.72,86.49,86.5,14790.0,81.5201,81.5295,81.3132,81.3226,14790.0
2022-05-12 11:50:00,86.48,86.48,86.29,86.4,19053.0,81.3038,81.3038,81.1252,81.2286,19053.0
2022-05-12 11:55:00,86.3,86.35,86.18,86.18,17590.0,81.1346,81.1816,81.0218,81.0218,17590.0
2022-05-12 12:00:00,86.17,86.23,86.08,86.23,36980.0,81.0124,81.0688,80.9278,81.0688,36980.0
2022-05-12 12:05:00,86.23,86.32,86.12,86.27,41605.0,81.0688,81.1534,80.9654,81.1064,41605.0
2022-05-12 12:10:00,86.25,86.37,86.14,86.27,21325.0,81.0876,81.2004,80.9842,81.1064,21325.0
2022-05-12 12:15:00,86.27,86.35,86.11,86.28,15243.0,81.1064,81.1816,80.956,81.1158,15243.0
2022-05-12 12:20:00,86.28,86.45,86.2,86.42,16273.0,81.1158,81.2756,81.0406,81.2474,16273.0
2022-05-12 12:25:00,86.42,86.63,86.41,86.57,94490.0,81.2474,81.4449,81.238,81.3885,94490.0
2022-05-12 12:30:00,86.59,86.84,86.58,86.78,31373.0,81.4073,81.6423,81.3979,81.5859,31373.0
2022-05-12 12:35:00,86.81,86.84,86.68,86.68,41728.0,81.6141,81.6423,81.4919,81.4919,41728.0
2022-05-12 12:40:00,86.65,86.87,86.46,86.87,13797.0,81.4637,81.6705,81.285,81.6705,13797.0
2022-05-12 12:45:00,86.88,86.91,86.65,86.7,14037.0,81.6799,81.7081,81.4637,81.5107,14037.0
2022-05-12 12:50:00,86.7,86.75,86.59,86.7,142866.0,81.5107,81.5577,81.4073,81.5107,142866.0
2022-05-12 12:55:00,86.69,86.81,86.51,86.54,63713.0,81.5013,81.6141,81.332,81.3603,63713.0
2022-05-12 13:00:00,86.52,86.65,86.37,86.37,202655.0,81.3415,81.4637,81.2004,81.2004,202655.0
2022-05-12 13:05:00,86.36,86.44,86.29,86.34,14355.0,81.191,81.2662,81.1252,81.1722,14355.0
2022-05-12 13:10:00,86.37,86.55,86.35,86.37,46193.0,81.2004,81.3697,81.1816,81.2004,46193.0
2022-05-12 13:15:00,86.38,86.5,86.24,86.28,30066.0,81.2098,81.3226,81.0782,81.1158,30066.0
2022-05-12 13:20:00,86.29,86.44,86.24,86.32,10767.0,81.1252,81.2662,81.0782,81.1534,10767.0
2022-05-12 13:25:00,86.31,86.36,86.19,86.29,14911.0,81.144,81.191,81.0312,81.1252,14911.0
2022-05-12 13:30:00,86.31,86.38,86.1,86.2,17274.0,81.144,81.2098,80.9466,81.0406,17274.0
2022-05-12 13:35:00,86.16,86.23,86.0,86.04,14424.0,81.003,81.0688,80.8526,80.8902,14424.0
2022-05-12 13:40:00,86.01,86.04,85.96,86.0,12645.0,80.862,80.8902,80.815,80.8526,12645.0
2022-05-12 13:45:00,85.99,86.02,85.79,85.79,20216.0,80.8432,80.8714,80.6551,80.6551,20216.0
2022-05-12 13:50:00,85.79,85.86,85.78,85.8,8879.0,80.6551,80.721,80.6457,80.6645,8879.0
2022-05-12 13:55:00,85.82,85.99,85.75,85.89,25495.0,80.6833,80.8432,80.6175,80.7492,25495.0
2022-05-12 14:00:00,85.89,86.06,85.86,86.0,14427.0,80.7492,80.909,80.721,80.8526,14427.0
2022-05-12 14:05:00,86.0,86.0,85.72,85.72,32823.0,80.8526,80.8526,80.5893,80.5893,32823.0
2022-05-12 14:10:00,85.73,85.85,85.72,85.85,78458.0,80.5987,80.7116,80.5893,80.7116,78458.0
2022-05-12 14:15:00,85.84,85.94,85.77,85.94,22316.0,80.7022,80.7962,80.6363,80.7962,22316.0
2022-05-12 14:20:00,85.92,86.04,85.8,85.85,18645.0,80.7774,80.8902,80.6645,80.7116,18645.0
2022-05-12 14:25:00,85.84,85.96,85.77,85.88,142362.0,80.7022,80.815,80.6363,80.7398,142362.0
2022-05-12 14:30:00,85.89,85.93,85.65,85.68,32785.0,80.7492,80.7868,80.5235,80.5517,32785.0
2022-05-12 14:35:00,85.72,85.73,85.58,85.59,28893.0,80.5893,80.5987,80.4577,80.4671,28893.0
2022-05-12 14:40:00,85.61,85.66,85.53,85.61,34972.0,80.4859,80.5329,80.4107,80.4859,34972.0
2022-05-12 14:45:00,85.63,85.73,85.59,85.59,29827.0,80.5047,80.5987,80.4671,80.4671,29827.0
2022-05-12 14:50:00,85.56,85.76,85.52,85.65,28059.0,80.4389,80.6269,80.4013,80.5235,28059.0
2022-05-12 14:55:00,85.65,85.68,85.56,85.6,11556.0,80.5235,80.5517,80.4389,80.4765,11556.0
2022-05-12 15:00:00,85.6,85.86,85.56,85.86,105607.0,80.4765,80.721,80.4389,80.721,105607.0
2022-05-12 15:05:00,85.86,85.87,85.65,85.73,63877.0,80.721,80.7304,80.5235,80.5987,63877.0
2022-05-12 15:10:00,85.72,85.73,85.58,85.72,35769.0,80.5893,80.5987,80.4577,80.5893,35769.0
2022-05-12 15:15:00,85.73,86.09,85.73,86.04,128100.0,80.5987,80.9372,80.5987,80.8902,128100.0
2022-05-12 15:20:00,86.05,86.43,86.01,86.33,119708.0,80.8996,81.2568,80.862,81.1628,119708.0
2022-05-12 15:25:00,86.32,86.5,86.09,86.11,98311.0,81.1534,81.3226,80.9372,80.956,98311.0
2022-05-12 15:30:00,86.1,86.41,86.1,86.29,106609.0,80.9466,81.238,80.9466,81.1252,106609.0
2022-05-12 15:35:00,86.26,86.4,86.14,86.38,112813.0,81.097,81.2286,80.9842,81.2098,112813.0
2022-05-12 15:40:00,86.41,86.54,86.25,86.34,84463.0,81.238,81.3603,81.0876,81.1722,84463.0
2022-05-12 15:45:00,86.31,86.5,86.29,86.32,54801.0,81.144,81.3226,81.1252,81.1534,54801.0
2022-05-12 15:50:00,86.34,86.69,86.34,86.46,125620.0,81.1722,81.5013,81.1722,81.285,125620.0
2022-05-12 15:55:00,86.49,86.82,86.44,86.82,108642.0,81.3132,81.6235,81.2662,81.6235,108642.0
2022-05-13 09:30:00,87.89,88.05,87.85,87.89,88313.0,82.6295,82.7799,82.5918,82.6295,88313.0
2022-05-13 09:35:00,87.9,88.14,87.78,88.03,89961.0,82.6389,82.8645,82.526,82.7611,89961.0
2022-05-13 09:40:00,88.02,88.2,87.93,88.17,59988.0,82.7517,82.9209,82.6671,82.8927,59988.0
2022-05-13 09:45:00,88.19,88.25,88.06,88.09,62373.0,82.9115,82.9679,82.7893,82.8175,62373.0
2022-05-13 09:50:00,88.12,88.47,88.12,88.47,143219.0,82.8457,83.1747,82.8457,83.1747,143219.0
2022-05-13 09:55:00,88.46,88.47,88.32,88.37,61667.0,83.1653,83.1747,83.0337,83.0807,61667.0
2022-05-13 10:00:00,88.41,88.65,88.38,88.62,65364.0,83.1183,83.344,83.0901,83.3158,65364.0
2022-05-13 10:05:00,88.64,88.66,88.52,88.61,13669.0,83.3346,83.3534,83.2217,83.3064,13669.0
2022-05-13 10:10:00,88.59,88.74,88.59,88.65,53980.0,83.2876,83.4286,83.2876,83.344,53980.0
2022-05-13 10:15:00,88.66,88.66,88.57,88.66,18969.0,83.3534,83.3534,83.2688,83.3534,18969.0
2022-05-13 10:20:00,88.68,88.92,88.67,88.91,28406.0,83.3722,83.5978,83.3628,83.5884,28406.0
2022-05-13 10:25:00,88.94,88.97,88.87,88.88,16895.0,83.6166,83.6448,83.5508,83.5602,16895.0
2022-05-13 10:30:00,88.89,88.94,88.85,88.94,17489.0,83.5696,83.6166,83.532,83.6166,17489.0
2022-05-13 10:35:00,88.94,88.97,88.85,88.9,26397.0,83.6166,83.6448,83.532,83.579,26397.0
2022-05-13 10:40:00,88.9,88.93,88.72,88.72,22353.0,83.579,83.6072,83.4098,83.4098,22353.0
2022-05-13 10:45:00,88.7,88.77,88.6,88.71,14139.0,83.391,83.4568,83.297,83.4004,14139.0
2022-05-13 10:50:00,88.7,88.89,88.69,88.88,10680.0,83.391,83.5696,83.3816,83.5602,10680.0
2022-05-13 10:55:00,88.89,88.91,88.82,88.85,131625.0,83.5696,83.5884,83.5038,83.532,131625.0
2022-05-13 11:00:00,88.83,88.85,88.73,88.79,43244.0,83.5132,83.532,83.4192,83.4756,43244.0
2022-05-13 11:05:00,88.79,88.91,88.79,88.9,39503.0,83.4756,83.5884,83.4756,83.579,39503.0
2022-05-13 11:10:00,88.89,88.92,88.85,88.89,11960.0,83.5696,83.5978,83.532,83.5696,11960.0
2022-05-13 11:15:00,88.87,88.87,88.76,88.81,12775.0,83.5508,83.5508,83.4474,83.4944,12775.0
2022-05-13 11:20:00,88.86,88.98,88.85,88.94,17172.0,83.5414,83.6542,83.532,83.6166,17172.0
2022-05-13 11:25:00,88.93,89.03,88.9,89.01,17518.0,83.6072,83.7012,83.579,83.6824,17518.0
2022-05-13 11:30:00,89.03,89.06,88.93,89.0,13256.0,83.7012,83.7294,83.6072,83.673,13256.0
2022-05-13 11:35:00,88.97,89.06,88.96,89.04,30682.0,83.6448,83.7294,83.6354,83.7106,30682.0
2022-05-13 11:40:00,89.0,89.0,88.86,88.94,18837.0,83.673,83.673,83.5414,83.6166,18837.0
2022-05-13 11:45:00,88.95,88.95,88.88,88.93,18792.0,83.626,83.626,83.5602,83.6072,18792.0
2022-05-13 11:50:00,88.93,89.04,88.91,89.04,4595.0,83.6072,83.7106,83.5884,83.7106,4595.0
2022-05-13 11:55:00,89.03,89.05,89.0,89.03,6775.0,83.7012,83.72,83.673,83.7012,6775.0
2022-05-13 12:00:00,89.04,89.12,89.02,89.12,7078.0,83.7106,83.7858,83.6918,83.7858,7078.0
2022-05-13 12:05:00,89.12,89.22,89.11,89.21,14801.0,83.7858,83.8798,83.7764,83.8704,14801.0
2022-05-13 12:10:00,89.22,89.32,89.2,89.29,14805.0,83.8798,83.9739,83.861,83.9457,14805.0
2022-05-13 12:15:00,89.27,89.29,89.22,89.23,2032.0,83.9269,83.9457,83.8798,83.8892,2032.0
2022-05-13 12:20:00,89.22,89.22,89.14,89.17,10101.0,83.8798,83.8798,83.8046,83.8328,10101.0
2022-05-13 12:25:00,89.17,89.17,89.08,89.15,6981.0,83.8328,83.8328,83.7482,83.814,6981.0
2022-05-13 12:30:00,89.19,89.25,89.19,89.21,5826.0,83.8516,83.908,83.8516,83.8704,5826.0
2022-05-13 12:35:00,89.22,89.24,89.2,89.23,11479.0,83.8798,83.8986,83.861,83.8892,11479.0
2022-05-13 12:40:00,89.22,89.27,89.21,89.21,5985.0,83.8798,83.9269,83.8704,83.8704,5985.0
2022-05-13 12:45:00,89.2,89.23,89.1,89.11,8204.0,83.861,83.8892,83.767,83.7764,8204.0
2022-05-13 12:50:00,89.1,89.1,88.9,89.0,17154.0,83.767,83.767,83.579,83.673,17154.0
2022-05-13 12:55:00,88.99,89.11,88.99,89.08,12877.0,83.6636,83.7764,83.6636,83.7482,12877.0
2022-05-13 13:00:00,89.11,89.17,89.06,89.14,9220.0,83.7764,83.8328,83.7294,83.8046,9220.0
2022-05-13 13:05:00,89.13,89.13,89.0,89.04,14699.0,83.7952,83.7952,83.673,83.7106,14699.0
2022-05-13 13:10:00,89.05,89.09,89.0,89.08,14487.0,83.72,83.7576,83.673,83.7482,14487.0
2022-05-13 13:15:00,89.07,89.07,88.97,88.97,13846.0,83.7388,83.7388,83.6448,83.6448,13846.0
2022-05-13 13:20:00,88.98,89.02,88.9,89.02,18374.0,83.6542,83.6918,83.579,83.6918,18374.0
2022-05-13 13:25:00,89.03,89.07,88.96,88.96,11501.0,83.7012,83.7388,83.6354,83.6354,11501.0
2022-05-13 13:30:00,88.98,89.03,88.94,89.0,91907.0,83.6542,83.7012,83.6166,83.673,91907.0
2022-05-13 13:35:00,89.0,89.01,88.9,88.91,25769.0,83.673,83.6824,83.579,83.5884,25769.0
2022-05-13 13:40:00,88.89,88.89,88.77,88.81,24056.0,83.5696,83.5696,83.4568,83.4944,24056.0
2022-05-13 13:45:00,88.82,88.84,88.72,88.84,14586.0,83.5038,83.5226,83.4098,83.5226,14586.0
2022-05-13 13:50:00,88.83,88.85,88.74,88.78,50376.0,83.5132,83.532,83.4286,83.4662,50376.0
2022-05-13 13:55:00,88.78,88.78,88.62,88.65,47319.0,83.4662,83.4662,83.3158,83.344,47319.0
2022-05-13 14:00:00,88.64,88.64,88.29,88.33,157479.0,83.3346,83.3346,83.0055,83.0431,157479.0
2022-05-13 14:05:00,88.32,88.47,88.24,88.45,36925.0,83.0337,83.1747,82.9585,83.1559,36925.0
2022-05-13 14:10:00,88.43,88.51,88.35,88.38,22451.0,83.1371,83.2123,83.0619,83.0901,22451.0
2022-05-13 14:15:00,88.39,88.51,88.33,88.51,10499.0,83.0995,83.2123,83.0431,83.2123,10499.0
2022-05-13 14:20:00,88.49,88.49,88.33,88.36,7558.0,83.1935,83.1935,83.0431,83.0713,7558.0
2022-05-13 14:25:00,88.38,88.43,88.3,88.4,17416.0,83.0901,83.1371,83.0149,83.1089,17416.0
2022-05-13 14:30:00,88.4,88.69,88.4,88.53,24425.0,83.1089,83.3816,83.1089,83.2311,24425.0
2022-05-13 14:35:00,88.54,88.57,88.44,88.5,11688.0,83.2405,83.2688,83.1465,83.2029,11688.0
2022-05-13 14:40:00,88.53,88.63,88.45,88.62,21394.0,83.2311,83.3252,83.1559,83.3158,21394.0
2022-05-13 14:45:00,88.63,88.63,88.48,88.56,12090.0,83.3252,83.3252,83.1841,83.2593,12090.0
2022-05-13 14:50:00,88.56,88.86,88.55,88.85,15120.0,83.2593,83.5414,83.2499,83.532,15120.0
2022-05-13 14:55:00,88.89,88.9,88.82,88.88,11936.0,83.5696,83.579,83.5038,83.5602,11936.0
2022-05-13 15:00:00,88.9,88.98,88.84,88.84,19817.0,83.579,83.6542,83.5226,83.5226,19817.0
2022-05-13 15:05:00,88.92,89.0,88.89,88.98,10374.0,83.5978,83.673,83.5696,83.6542,10374.0
2022-05-13 15:10:00,88.99,89.07,88.97,89.07,15782.0,83.6636,83.7388,83.6448,83.7388,15782.0
2022-05-13 15:15:00,89.08,89.15,89.02,89.11,21851.0,83.7482,83.814,83.6918,83.7764,21851.0
2022-05-13 15:20:00,89.1,89.15,89.02,89.12,18771.0,83.767,83.814,83.6918,83.7858,18771.0
2022-05-13 15:25:00,89.12,89.19,89.07,89.19,12325.0,83.7858,83.8516,83.7388,83.8516,12325.0
2022-05-13 15:30:00,89.19,89.23,88.9,88.92,34786.0,83.8516,83.8892,83.579,83.5978,34786.0
2022-05-13 15:35:00,88.91,89.05,88.83,88.95,49008.0,83.5884,83.72,83.5132,83.626,49008.0
2022-05-13 15:40:00,88.93,89.09,88.93,89.05,61337.0,83.6072,83.7576,83.6072,83.72,61337.0
2022-05-13 15:45:00,89.06,89.14,88.89,88.99,50206.0,83.7294,83.8046,83.5696,83.6636,50206.0
2022-05-13 15:50:00,89.0,89.08,88.8,88.98,165709.0,83.673,83.7482,83.485,83.6542,165709.0
2022-05-13 15:55:00,88.97,89.13,88.91,89.11,41084.0,83.6448,83.7952,83.5884,83.7764,41084.0
2022-05-16 09:30:00,88.77,88.84,88.6,88.66,16203.0,83.4568,83.5226,83.297,83.3534,16203.0
2022-05-16 09:35:00,88.62,88.95,88.57,88.9,27855.0,83.3158,83.626,83.2688,83.579,27855.0
2022-05-16 09:40:00,88.99,89.01,88.69,88.73,28544.0,83.6636,83.6824,83.3816,83.4192,28544.0
2022-05-16 09:45:00,88.67,88.74,88.35,88.39,64541.0,83.3628,83.4286,83.0619,83.0995,64541.0
2022-05-16 09:50:00,88.39,88.66,88.33,88.58,21145.0,83.0995,83.3534,83.0431,83.2782,21145.0
2022-05-16 09:55:00,88.61,88.7,88.48,88.5,10969.0,83.3064,83.391,83.1841,83.2029,10969.0
2022-05-16 10:00:00,88.5,88.56,88.29,88.42,8593.0,83.2029,83.2593,83.0055,83.1277,8593.0
2022-05-16 10:05:00,88.48,88.8,88.46,88.8,40907.0,83.1841,83.485,83.1653,83.485,40907.0
2022-05-16 10:10:00,88.79,88.95,88.76,88.8,10240.0,83.4756,83.626,83.4474,83.485,10240.0
2022-05-16 10:15:00,88.79,88.97,88.79,88.91,7312.0,83.4756,83.6448,83.4756,83.5884,7312.0
2022-05-16 10:20:00,88.91,89.01,88.9,88.95,15110.0,83.5884,83.6824,83.579,83.626,15110.0
2022-05-16 10:25:00,88.96,89.1,88.86,89.09,12653.0,83.6354,83.767,83.5414,83.7576,12653.0
2022-05-16 10:30:00,89.11,89.11,88.73,88.77,33388.0,83.7764,83.7764,83.4192,83.4568,33388.0
2022-05-16 10:35:00,88.74,88.85,88.74,88.84,17220.0,83.4286,83.532,83.4286,83.5226,17220.0
2022-05-16 10:40:00,88.81,88.81,88.67,88.78,31752.0,83.4944,83.4944,83.3628,83.4662,31752.0
2022-05-16 10:45:00,88.73,88.75,88.53,88.59,21021.0,83.4192,83.438,83.2311,83.2876,21021.0
2022-05-16 10:50:00,88.53,88.6,88.47,88.48,22858.0,83.2311,83.297,83.1747,83.1841,22858.0
2022-05-16 10:55:00,88.5,88.52,88.45,88.48,8913.0,83.2029,83.2217,83.1559,83.1841,8913.0
2022-05-16 11:00:00,88.46,88.52,88.41,88.5,10192.0,83.1653,83.2217,83.1183,83.2029,10192.0
2022-05-16 11:05:00,88.48,88.58,88.4,88.57,33854.0,83.1841,83.2782,83.1089,83.2688,33854.0
2022-05-16 11:10:00,88.55,88.63,88.52,88.55,170262.0,83.2499,83.3252,83.2217,83.2499,170262.0
2022-05-16 11:15:00,88.56,88.7,88.56,88.68,2372.0,83.2593,83.391,83.2593,83.3722,2372.0
2022-05-16 11:20:00,88.62,88.63,88.56,88.62,4675.0,83.3158,83.3252,83.2593,83.3158,4675.0
2022-05-16 11:25:00,88.61,88.61,88.51,88.58,6371.0,83.3064,83.3064,83.2123,83.2782,6371.0
2022-05-16 11:30:00,88.55,88.66,88.48,88.66,3046.0,83.2499,83.3534,83.1841,83.3534,3046.0
2022-05-16 11:35:00,88.68,88.76,88.42,88.71,14354.0,83.3722,83.4474,83.1277,83.4004,14354.0
2022-05-16 11:40:00,88.74,88.89,88.62,88.89,28012.0,83.4286,83.5696,83.3158,83.5696,28012.0
2022-05-16 11:45:00,88.85,88.95,88.84,88.93,15740.0,83.532,83.626,83.5226,83.6072,15740.0
2022-05-16 11:50:00,88.93,89.02,88.89,89.02,10780.0,83.6072,83.6918,83.5696,83.6918,10780.0
2022-05-16 11:55:00,89.08,89.08,89.0,89.04,13706.0,83.7482,83.7482,83.673,83.7106,13706.0
2022-05-16 12:00:00,89.07,89.16,89.03,89.09,22977.0,83.7388,83.8234,83.7012,83.7576,22977.0
2022-05-16 12:05:00,89.03,89.03,88.91,88.95,14970.0,83.7012,83.7012,83.5884,83.626,14970.0
2022-05-16 12:10:00,88.94,88.95,88.85,88.85,26300.0,83.6166,83.626,83.532,83.532,26300.0
2022-05-16 12:15:00,88.87,88.87,88.76,88.81,3800.0,83.5508,83.5508,83.4474,83.4944,3800.0
2022-05-16 12:20:00,88.81,88.84,88.75,88.77,5350.0,83.4944,83.5226,83.438,83.4568,5350.0
2022-05-16 12:25:00,88.78,88.84,88.75,88.82,5997.0,83.4662,83.5226,83.438,83.5038,5997.0
2022-05-16 12:30:00,88.79,88.88,88.76,88.84,14300.0,83.4756,83.5602,83.4474,83.5226,14300.0
2022-05-16 12:35:00,88.95,88.95,88.72,88.72,4404.0,83.626,83.626,83.4098,83.4098,4404.0
2022-05-16 12:40:00,88.71,88.74,88.68,88.7,12295.0,83.4004,83.4286,83.3722,83.391,12295.0
2022-05-16 12:45:00,88.69,88.87,88.69,88.87,9624.0,83.3816,83.5508,83.3816,83.5508,9624.0
2022-05-16 12:50:00,88.84,88.84,88.71,88.71,3441.0,83.5226,83.5226,83.4004,83.4004,3441.0
2022-05-16 12:55:00,88.69,88.76,88.67,88.72,8657.0,83.3816,83.4474,83.3628,83.4098,8657.0
2022-05-16 13:00:00,88.7,88.79,88.66,88.79,1600.0,83.391,83.4756,83.3534,83.4756,1600.0
2022-05-16 13:05:00,88.78,88.91,88.77,88.9,18464.0,83.4662,83.5884,83.4568,83.579,18464.0
2022-05-16 13:10:00,88.89,89.04,88.87,89.02,4097.0,83.5696,83.7106,83.5508,83.6918,4097.0
2022-05-16 13:15:00,89.0,89.02,88.85,88.85,21922.0,83.673,83.6918,83.532,83.532,21922.0
2022-05-16 13:20:00,88.86,89.13,88.85,89.09,26446.0,83.5414,83.7952,83.532,83.7576,26446.0
2022-05-16 13:25:00,89.05,89.19,89.05,89.19,14402.0,83.72,83.8516,83.72,83.8516,14402.0
2022-05-16 13:30:00,89.2,89.26,89.2,89.23,10189.0,83.861,83.9175,83.861,83.8892,10189.0
2022-05-16 13:35:00,89.22,89.25,89.17,89.2,10229.0,83.8798,83.908,83.8328,83.861,10229.0
2022-05-16 13:40:00,89.2,89.29,89.11,89.22,10844.0,83.861,83.9457,83.7764,83.8798,10844.0
2022-05-16 13:45:00,89.24,89.24,89.12,89.13,8652.0,83.8986,83.8986,83.7858,83.7952,8652.0
2022-05-16 13:50:00,89.14,89.19,89.11,89.14,4968.0,83.8046,83.8516,83.7764,83.8046,4968.0
2022-05-16 13:55:00,89.16,89.21,89.11,89.15,9139.0,83.8234,83.8704,83.7764,83.814,9139.0
2022-05-16 14:00:00,89.17,89.21,89.05,89.21,5511.0,83.8328,83.8704,83.72,83.8704,5511.0
2022-05-16 14:05:00,89.22,89.34,89.22,89.31,15982.0,83.8798,83.9927,83.8798,83.9645,15982.0
2022-05-16 14:10:00,89.31,89.31,89.19,89.23,6631.0,83.9645,83.9645,83.8516,83.8892,6631.0
2022-05-16 14:15:00,89.24,89.31,89.2,89.24,7797.0,83.8986,83.9645,83.861,83.8986,7797.0
2022-05-16 14:20:00,89.25,89.33,89.22,89.32,10949.0,83.908,83.9833,83.8798,83.9739,10949.0
2022-05-16 14:25:00,89.33,89.46,89.29,89.46,21798.0,83.9833,84.1055,83.9457,84.1055,21798.0
2022-05-16 14:30:00,89.46,89.54,89.45,89.49,21223.0,84.1055,84.1807,84.0961,84.1337,21223.0
2022-05-16 14:35:00,89.49,89.49,89.41,89.44,11557.0,84.1337,84.1337,84.0585,84.0867,11557.0
2022-05-16 14:40:00,89.45,89.52,89.38,89.39,19136.0,84.0961,84.1619,84.0303,84.0397,19136.0
2022-05-16 14:45:00,89.4,89.44,89.29,89.31,10469.0,84.0491,84.0867,83.9457,83.9645,10469.0
2022-05-16 14:50:00,89.31,89.37,89.26,89.32,7646.0,83.9645,84.0209,83.9175,83.9739,7646.0
2022-05-16 14:55:00,89.31,89.41,89.31,89.37,8172.0,83.9645,84.0585,83.9645,84.0209,8172.0
2022-05-16 15:00:00,89.37,89.4,89.29,89.38,14467.0,84.0209,84.0491,83.9457,84.0303,14467.0
2022-05-16 15:05:00,89.39,89.45,89.32,89.32,23892.0,84.0397,84.0961,83.9739,83.9739,23892.0
2022-05-16 15:10:00,89.29,89.29,89.07,89.08,32625.0,83.9457,83.9457,83.7388,83.7482,32625.0
2022-05-16 15:15:00,89.09,89.16,89.0,89.08,48643.0,83.7576,83.8234,83.673,83.7482,48643.0
2022-05-16 15:20:00,89.07,89.07,88.94,89.01,23425.0,83.7388,83.7388,83.6166,83.6824,23425.0
2022-05-16 15:25:00,89.02,89.05,88.98,89.02,21523.0,83.6918,83.72,83.6542,83.6918,21523.0
2022-05-16 15:30:00,89.01,89.06,88.89,88.9,44197.0,83.6824,83.7294,83.5696,83.579,44197.0
2022-05-16 15:35:00,88.9,88.96,88.83,88.91,44822.0,83.579,83.6354,83.5132,83.5884,44822.0
2022-05-16 15:40:00,88.91,88.95,88.8,88.82,14846.0,83.5884,83.626,83.485,83.5038,14846.0
2022-05-16 15:45:00,88.8,88.82,88.73,88.81,139670.0,83.485,83.5038,83.4192,83.4944,139670.0
2022-05-16 15:50:00,88.82,88.99,88.82,88.86,162931.0,83.5038,83.6636,83.5038,83.5414,162931.0
2022-05-16 15:55:00,88.86,88.89,88.69,88.86,143296.0,83.5414,83.5696,83.3816,83.5414,143296.0
2022-05-17 09:30:00,90.34,90.39,90.22,90.35,53434.0,84.9328,84.9798,84.82,84.9422,53434.0
2022-05-17 09:35:00,90.35,90.35,90.18,90.25,31723.0,84.9422,84.9422,84.7824,84.8482,31723.0
2022-05-17 09:40:00,90.26,90.37,90.21,90.28,30350.0,84.8576,84.961,84.8106,84.8764,30350.0
2022-05-17 09:45:00,90.33,90.34,90.1,90.11,63252.0,84.9234,84.9328,84.7072,84.7166,63252.0
2022-05-17 09:50:00,90.08,90.21,90.04,90.05,31368.0,84.6884,84.8106,84.6508,84.6602,31368.0
2022-05-17 09:55:00,90.05,90.15,90.0,90.12,38382.0,84.6602,84.7542,84.6132,84.726,38382.0
2022-05-17 10:00:00,90.13,90.3,90.13,90.27,15489.0,84.7354,84.8952,84.7354,84.867,15489.0
2022-05-17 10:05:00,90.27,90.27,90.02,90.07,8315.0,84.867,84.867,84.632,84.679,8315.0
2022-05-17 10:10:00,90.01,90.07,89.95,90.07,13957.0,84.6226,84.679,84.5662,84.679,13957.0
2022-05-17 10:15:00,90.1,90.19,90.05,90.19,7760.0,84.7072,84.7918,84.6602,84.7918,7760.0
2022-05-17 10:20:00,90.2,90.2,90.09,90.12,21572.0,84.8012,84.8012,84.6978,84.726,21572.0
2022-05-17 10:25:00,90.17,90.2,89.92,89.93,20251.0,84.773,84.8012,84.5379,84.5473,20251.0
2022-05-17 10:30:00,89.93,90.02,89.93,89.95,13563.0,84.5473,84.632,84.5473,84.5662,13563.0
2022-05-17 10:35:00,89.93,89.93,89.81,89.83,20778.0,84.5473,84.5473,84.4345,84.4533,20778.0
2022-05-17 10:40:00,89.8,89.8,89.69,89.71,27015.0,84.4251,84.4251,84.3217,84.3405,27015.0
2022-05-17 10:45:00,89.68,89.71,89.59,89.69,16140.0,84.3123,84.3405,84.2277,84.3217,16140.0
2022-05-17 10:50:00,89.7,89.73,89.62,89.7,33427.0,84.3311,84.3593,84.2559,84.3311,33427.0
2022-05-17 10:55:00,89.68,89.8,89.68,89.8,17334.0,84.3123,84.4251,84.3123,84.4251,17334.0
2022-05-17 11:00:00,89.8,89.92,89.79,89.91,10137.0,84.4251,84.5379,84.4157,84.5285,10137.0
2022-05-17 11:05:00,89.91,89.94,89.87,89.89,5126.0,84.5285,84.5568,84.4909,84.5097,5126.0
2022-05-17 11:10:00,89.92,89.96,89.89,89.93,11496.0,84.5379,84.5756,84.5097,84.5473,11496.0
2022-05-17 11:15:00,89.94,89.99,89.83,89.95,8100.0,84.5568,84.6038,84.4533,84.5662,8100.0
2022-05-17 11:20:00,89.94,90.03,89.93,90.0,11858.0,84.5568,84.6414,84.5473,84.6132,11858.0
2022-05-17 11:25:00,90.0,90.11,89.98,90.1,8427.0,84.6132,84.7166,84.5944,84.7072,8427.0
2022-05-17 11:30:00,90.11,90.23,90.11,90.23,174658.0,84.7166,84.8294,84.7166,84.8294,174658.0
2022-05-17 11:35:00,90.23,90.25,90.17,90.19,36791.0,84.8294,84.8482,84.773,84.7918,36791.0
2022-05-17 11:40:00,90.18,90.25,90.14,90.14,23094.0,84.7824,84.8482,84.7448,84.7448,23094.0
2022-05-17 11:45:00,90.14,90.16,90.08,90.08,14249.0,84.7448,84.7636,84.6884,84.6884,14249.0
2022-05-17 11:50:00,90.11,90.2,90.1,90.19,8416.0,84.7166,84.8012,84.7072,84.7918,8416.0
2022-05-17 11:55:00,90.16,90.16,90.12,90.14,7090.0,84.7636,84.7636,84.726,84.7448,7090.0
2022-05-17 12:00:00,90.14,90.15,90.08,90.15,10209.0,84.7448,84.7542,84.6884,84.7542,10209.0
2022-05-17 12:05:00,90.13,90.13,89.98,90.05,9823.0,84.7354,84.7354,84.5944,84.6602,9823.0
2022-05-17 12:10:00,89.97,90.08,89.97,90.07,6871.0,84.585,84.6884,84.585,84.679,6871.0
2022-05-17 12:15:00,90.05,90.21,90.05,90.16,15935.0,84.6602,84.8106,84.6602,84.7636,15935.0
2022-05-17 12:20:00,90.15,90.19,90.13,90.19,5900.0,84.7542,84.7918,84.7354,84.7918,5900.0
2022-05-17 12:25:00,90.19,90.3,90.17,90.25,14535.0,84.7918,84.8952,84.773,84.8482,14535.0
2022-05-17 12:30:00,90.24,90.3,90.2,90.27,14023.0,84.8388,84.8952,84.8012,84.867,14023.0
2022-05-17 12:35:00,90.27,90.31,90.25,90.25,20494.0,84.867,84.9046,84.8482,84.8482,20494.0
2022-05-17 12:40:00,90.26,90.36,90.24,90.31,9147.0,84.8576,84.9516,84.8388,84.9046,9147.0
2022-05-17 12:45:00,90.32,90.4,90.31,90.35,38323.0,84.914,84.9892,84.9046,84.9422,38323.0
2022-05-17 12:50:00,90.33,90.33,90.27,90.28,9672.0,84.9234,84.9234,84.867,84.8764,9672.0
2022-05-17 12:55:00,90.29,90.29,90.26,90.27,17943.0,84.8858,84.8858,84.8576,84.867,17943.0
2022-05-17 13:00:00,90.27,90.27,90.12,90.22,7776.0,84.867,84.867,84.726,84.82,7776.0
2022-05-17 13:05:00,90.22,90.35,90.21,90.33,10797.0,84.82,84.9422,84.8106,84.9234,10797.0
2022-05-17 13:10:00,90.32,90.41,90.29,90.38,8123.0,84.914,84.9986,84.8858,84.9704,8123.0
2022-05-17 13:15:00,90.4,90.45,90.4,90.42,4350.0,84.9892,85.0362,84.9892,85.008,4350.0
2022-05-17 13:20:00,90.42,90.44,90.34,90.34,18353.0,85.008,85.0268,84.9328,84.9328,18353.0
2022-05-17 13:25:00,90.34,90.4,90.32,90.32,16468.0,84.9328,84.9892,84.914,84.914,16468.0
2022-05-17 13:30:00,90.32,90.4,90.31,90.38,6629.0,84.914,84.9892,84.9046,84.9704,6629.0
2022-05-17 13:35:00,90.36,90.4,90.33,90.37,8417.0,84.9516,84.9892,84.9234,84.961,8417.0
2022-05-17 13:40:00,90.37,90.39,90.32,90.37,46071.0,84.961,84.9798,84.914,84.961,46071.0
2022-05-17 13:45:00,90.37,90.37,90.29,90.37,17883.0,84.961,84.961,84.8858,84.961,17883.0
2022-05-17 13:50:00,90.37,90.39,90.34,90.35,6960.0,84.961,84.9798,84.9328,84.9422,6960.0
2022-05-17 13:55:00,90.36,90.38,90.28,90.29,36300.0,84.9516,84.9704,84.8764,84.8858,36300.0
2022-05-17 14:00:00,90.31,90.35,90.15,90.24,78287.0,84.9046,84.9422,84.7542,84.8388,78287.0
2022-05-17 14:05:00,90.25,90.54,90.23,90.51,77626.0,84.8482,85.1208,84.8294,85.0926,77626.0
2022-05-17 14:10:00,90.48,90.48,89.98,90.09,149805.0,85.0644,85.0644,84.5944,84.6978,149805.0
2022-05-17 14:15:00,90.08,90.19,90.0,90.09,33110.0,84.6884,84.7918,84.6132,84.6978,33110.0
2022-05-17 14:20:00,90.03,90.03,89.74,89.95,38821.0,84.6414,84.6414,84.3687,84.5662,38821.0
2022-05-17 14:25:00,89.94,90.12,89.9,89.99,14231.0,84.5568,84.726,84.5191,84.6038,14231.0
2022-05-17 14:30:00,89.95,90.05,89.86,89.88,21365.0,84.5662,84.6602,84.4815,84.5003,21365.0
2022-05-17 14:35:00,89.84,90.1,89.77,90.1,22073.0,84.4627,84.7072,84.3969,84.7072,22073.0
2022-05-17 14:40:00,90.11,90.3,90.11,90.25,31489.0,84.7166,84.8952,84.7166,84.8482,31489.0
2022-05-17 14:45:00,90.28,90.54,90.24,90.54,33551.0,84.8764,85.1208,84.8388,85.1208,33551.0
2022-05-17 14:50:00,90.51,90.53,90.42,90.46,40789.0,85.0926,85.1114,85.008,85.0456,40789.0
2022-05-17 14:55:00,90.41,90.5,90.36,90.43,16610.0,84.9986,85.0832,84.9516,85.0174,16610.0
2022-05-17 15:00:00,90.43,90.61,90.43,90.57,19942.0,85.0174,85.1866,85.0174,85.149,19942.0
2022-05-17 15:05:00,90.58,90.67,90.5,90.57,84486.0,85.1584,85.2431,85.0832,85.149,84486.0
2022-05-17 15:10:00,90.55,90.56,90.49,90.54,9489.0,85.1302,85.1396,85.0738,85.1208,9489.0
2022-05-17 15:15:00,90.55,90.63,90.51,90.6,18856.0,85.1302,85.2055,85.0926,85.1772,18856.0
2022-05-17 15:20:00,90.61,90.66,90.54,90.59,22806.0,85.1866,85.2337,85.1208,85.1678,22806.0
2022-05-17 15:25:00,90.6,90.64,90.57,90.6,19414.0,85.1772,85.2149,85.149,85.1772,19414.0
2022-05-17 15:30:00,90.6,90.66,90.54,90.59,21927.0,85.1772,85.2337,85.1208,85.1678,21927.0
2022-05-17 15:35:00,90.6,90.62,90.53,90.53,13606.0,85.1772,85.1961,85.1114,85.1114,13606.0
2022-05-17 15:40:00,90.52,90.63,90.48,90.58,21666.0,85.102,85.2055,85.0644,85.1584,21666.0
2022-05-17 15:45:00,90.57,90.57,90.39,90.43,117359.0,85.149,85.149,84.9798,85.0174,117359.0
2022-05-17 15:50:00,90.44,90.57,90.44,90.53,49450.0,85.0268,85.149,85.0268,85.1114,49450.0
2022-05-17 15:55:00,90.52,90.63,90.47,90.63,51737.0,85.102,85.2055,85.055,85.2055,51737.0
2022-05-18 09:30:00,89.77,89.8,89.68,89.74,92819.0,84.3969,84.4251,84.3123,84.3687,92819.0
2022-05-18 09:35:00,89.74,89.85,89.57,89.61,64621.0,84.3687,84.4721,84.2089,84.2465,64621.0
2022-05-18 09:40:00,89.58,89.6,89.43,89.5,39631.0,84.2183,84.2371,84.0773,84.1431,39631.0
2022-05-18 09:45:00,89.5,89.63,89.49,89.56,28973.0,84.1431,84.2653,84.1337,84.1995,28973.0
2022-05-18 09:50:00,89.58,89.61,89.44,89.54,30451.0,84.2183,84.2465,84.0867,84.1807,30451.0
2022-05-18 09:55:00,89.53,89.53,89.3,89.34,19996.0,84.1713,84.1713,83.9551,83.9927,19996.0
2022-05-18 10:00:00,89.33,89.51,89.33,89.44,26933.0,83.9833,84.1525,83.9833,84.0867,26933.0
2022-05-18 10:05:00,89.45,89.58,89.4,89.4,29777.0,84.0961,84.2183,84.0491,84.0491,29777.0
2022-05-18 10:10:00,89.37,89.5,89.35,89.49,18684.0,84.0209,84.1431,84.0021,84.1337,18684.0
2022-05-18 10:15:00,89.49,89.54,89.4,89.42,24640.0,84.1337,84.1807,84.0491,84.0679,24640.0
2022-05-18 10:20:00,89.43,89.53,89.35,89.42,20126.0,84.0773,84.1713,84.0021,84.0679,20126.0
2022-05-18 10:25:00,89.42,89.5,89.25,89.25,45268.0,84.0679,84.1431,83.908,83.908,45268.0
2022-05-18 10:30:00,89.23,89.31,89.19,89.24,102024.0,83.8892,83.9645,83.8516,83.8986,102024.0
2022-05-18 10:35:00,89.22,89.23,89.14,89.23,25304.0,83.8798,83.8892,83.8046,83.8892,25304.0
2022-05-18 10:40:00,89.22,89.27,89.17,89.24,18662.0,83.8798,83.9269,83.8328,83.8986,18662.0
2022-05-18 10:45:00,89.24,89.39,89.19,89.35,25632.0,83.8986,84.0397,83.8516,84.0021,25632.0
2022-05-18 10:50:00,89.34,89.34,89.25,89.31,19973.0,83.9927,83.9927,83.908,83.9645,19973.0
2022-05-18 10:55:00,89.29,89.4,89.26,89.39,104705.0,83.9457,84.0491,83.9175,84.0397,104705.0
2022-05-18 11:00:00,89.37,89.37,89.19,89.22,24725.0,84.0209,84.0209,83.8516,83.8798,24725.0
2022-05-18 11:05:00,89.21,89.23,89.09,89.1,37977.0,83.8704,83.8892,83.7576,83.767,37977.0
2022-05-18 11:10:00,89.09,89.09,89.0,89.02,10378.0,83.7576,83.7576,83.673,83.6918,10378.0
2022-05-18 11:15:00,89.02,89.02,88.84,88.88,31629.0,83.6918,83.6918,83.5226,83.5602,31629.0
2022-05-18 11:20:00,88.88,88.88,88.68,88.7,70823.0,83.5602,83.5602,83.3722,83.391,70823.0
2022-05-18 11:25:00,88.7,88.77,88.61,88.61,32383.0,83.391,83.4568,83.3064,83.3064,32383.0
2022-05-18 11:30:00,88.64,88.7,88.55,88.69,18390.0,83.3346,83.391,83.2499,83.3816,18390.0
2022-05-18 11:35:00,88.71,88.78,88.67,88.72,152952.0,83.4004,83.4662,83.3628,83.4098,152952.0
2022-05-18 11:40:00,88.72,88.85,88.71,88.84,22397.0,83.4098,83.532,83.4004,83.5226,22397.0
2022-05-18 11:45:00,88.84,88.84,88.67,88.73,11616.0,83.5226,83.5226,83.3628,83.4192,11616.0
2022-05-18 11:50:00,88.73,88.77,88.52,88.52,19515.0,83.4192,83.4568,83.2217,83.2217,19515.0
2022-05-18 11:55:00,88.5,88.59,88.5,88.51,9082.0,83.2029,83.2876,83.2029,83.2123,9082.0
2022-05-18 12:00:00,88.51,88.54,88.45,88.48,11973.0,83.2123,83.2405,83.1559,83.1841,11973.0
2022-05-18 12:05:00,88.46,88.46,88.34,88.37,11477.0,83.1653,83.1653,83.0525,83.0807,11477.0
2022-05-18 12:10:00,88.36,88.44,88.31,88.44,13761.0,83.0713,83.1465,83.0243,83.1465,13761.0
2022-05-18 12:15:00,88.42,88.53,88.42,88.46,9989.0,83.1277,83.2311,83.1277,83.1653,9989.0
2022-05-18 12:20:00,88.47,88.49,88.25,88.26,50936.0,83.1747,83.1935,82.9679,82.9773,50936.0
2022-05-18 12:25:00,88.29,88.37,88.27,88.33,11975.0,83.0055,83.0807,82.9867,83.0431,11975.0
2022-05-18 12:30:00,88.34,88.43,88.27,88.42,9560.0,83.0525,83.1371,82.9867,83.1277,9560.0
2022-05-18 12:35:00,88.42,88.49,88.37,88.46,26779.0,83.1277,83.1935,83.0807,83.1653,26779.0
2022-05-18 12:40:00,88.45,88.46,88.36,88.38,17690.0,83.1559,83.1653,83.0713,83.0901,17690.0
2022-05-18 12:45:00,88.38,88.54,88.35,88.54,18764.0,83.0901,83.2405,83.0619,83.2405,18764.0
2022-05-18 12:50:00,88.55,88.61,88.53,88.61,7782.0,83.2499,83.3064,83.2311,83.3064,7782.0
2022-05-18 12:55:00,88.61,88.63,88.53,88.62,9232.0,83.3064,83.3252,83.2311,83.3158,9232.0
2022-05-18 13:00:00,88.61,88.61,88.45,88.45,18453.0,83.3064,83.3064,83.1559,83.1559,18453.0
2022-05-18 13:05:00,88.44,88.44,88.2,88.2,50042.0,83.1465,83.1465,82.9209,82.9209,50042.0
2022-05-18 13:10:00,88.21,88.22,88.11,88.15,14822.0,82.9303,82.9397,82.8363,82.8739,14822.0
2022-05-18 13:15:00,88.12,88.14,88.01,88.03,9746.0,82.8457,82.8645,82.7423,82.7611,9746.0
2022-05-18 13:20:00,88.03,88.15,88.03,88.07,10842.0,82.7611,82.8739,82.7611,82.7987,10842.0
2022-05-18 13:25:00,88.07,88.13,88.02,88.11,16559.0,82.7987,82.8551,82.7517,82.8363,16559.0
2022-05-18 13:30:00,88.1,88.15,88.05,88.14,9934.0,82.8269,82.8739,82.7799,82.8645,9934.0
2022-05-18 13:35:00,88.15,88.19,88.09,88.16,77923.0,82.8739,82.9115,82.8175,82.8833,77923.0
2022-05-18 13:40:00,88.16,88.16,87.92,87.95,20692.0,82.8833,82.8833,82.6577,82.6859,20692.0
2022-05-18 13:45:00,87.96,87.99,87.83,87.85,8126.0,82.6953,82.7235,82.573,82.5918,8126.0
2022-05-18 13:50:00,87.86,87.87,87.77,87.83,13236.0,82.6012,82.6106,82.5166,82.573,13236.0
2022-05-18 13:55:00,87.83,87.86,87.74,87.82,25475.0,82.573,82.6012,82.4884,82.5636,25475.0
2022-05-18 14:00:00,87.83,87.89,87.76,87.84,38709.0,82.573,82.6295,82.5072,82.5824,38709.0
2022-05-18 14:05:00,87.86,87.87,87.75,87.85,13545.0,82.6012,82.6106,82.4978,82.5918,13545.0
2022-05-18 14:10:00,87.89,87.91,87.76,87.78,23086.0,82.6295,82.6483,82.5072,82.526,23086.0
2022-05-18 14:15:00,87.79,87.94,87.72,87.9,34963.0,82.5354,82.6765,82.4696,82.6389,34963.0
2022-05-18 14:20:00,87.89,87.97,87.84,87.9,12838.0,82.6295,82.7047,82.5824,82.6389,12838.0
2022-05-18 14:25:00,87.91,87.99,87.89,87.97,18165.0,82.6483,82.7235,82.6295,82.7047,18165.0
2022-05-18 14:30:00,87.97,87.99,87.76,87.79,19917.0,82.7047,82.7235,82.5072,82.5354,19917.0
2022-05-18 14:35:00,87.78,87.78,87.62,87.72,35062.0,82.526,82.526,82.3756,82.4696,35062.0
2022-05-18 14:40:00,87.72,87.8,87.67,87.68,15220.0,82.4696,82.5448,82.4226,82.432,15220.0
2022-05-18 14:45:00,87.7,87.79,87.55,87.74,40687.0,82.4508,82.5354,82.3098,82.4884,40687.0
2022-05-18 14:50:00,87.73,87.78,87.62,87.65,30008.0,82.479,82.526,82.3756,82.4038,30008.0
2022-05-18 14:55:00,87.66,87.71,87.55,87.58,12730.0,82.4132,82.4602,82.3098,82.338,12730.0
2022-05-18 15:00:00,87.58,87.7,87.57,87.62,20716.0,82.338,82.4508,82.3286,82.3756,20716.0
2022-05-18 15:05:00,87.64,87.76,87.63,87.64,19933.0,82.3944,82.5072,82.385,82.3944,19933.0
2022-05-18 15:10:00,87.63,87.73,87.59,87.59,60884.0,82.385,82.479,82.3474,82.3474,60884.0
2022-05-18 15:15:00,87.63,87.69,87.59,87.63,37392.0,82.385,82.4414,82.3474,82.385,37392.0
2022-05-18 15:20:00,87.63,87.69,87.45,87.47,53845.0,82.385,82.4414,82.2158,82.2346,53845.0
2022-05-18 15:25:00,87.48,87.49,87.39,87.42,28961.0,82.244,82.2534,82.1594,82.1876,28961.0
2022-05-18 15:30:00,87.41,87.48,87.39,87.42,47306.0,82.1782,82.244,82.1594,82.1876,47306.0
2022-05-18 15:35:00,87.42,87.76,87.4,87.71,118544.0,82.1876,82.5072,82.1688,82.4602,118544.0
2022-05-18 15:40:00,87.71,87.77,87.5,87.54,63056.0,82.4602,82.5166,82.2628,82.3004,63056.0
2022-05-18 15:45:00,87.54,87.59,87.4,87.46,46556.0,82.3004,82.3474,82.1688,82.2252,46556.0
2022-05-18 15:50:00,87.45,87.62,87.35,87.38,192643.0,82.2158,82.3756,82.1218,82.15,192643.0
2022-05-18 15:55:00,87.38,87.64,87.38,87.62,201705.0,82.15,82.3944,82.15,82.3756,201705.0
2022-05-19 09:30:00,87.17,87.54,87.15,87.5,29425.0,81.9525,82.3004,81.9337,82.2628,29425.0
2022-05-19 09:35:00,87.52,87.77,87.43,87.65,30853.0,82.2816,82.5166,82.197,82.4038,30853.0
2022-05-19 09:40:00,87.67,87.69,87.31,87.32,35077.0,82.4226,82.4414,82.0842,82.0936,35077.0
2022-05-19 09:45:00,87.34,87.34,86.98,87.02,21965.0,82.1124,82.1124,81.7739,81.8115,21965.0
2022-05-19 09:50:00,87.04,87.23,86.96,87.19,28757.0,81.8303,82.009,81.7551,81.9713,28757.0
2022-05-19 09:55:00,87.19,87.47,87.19,87.33,32280.0,81.9713,82.2346,81.9713,82.103,32280.0
2022-05-19 10:00:00,87.28,87.75,87.22,87.63,30729.0,82.056,82.4978,81.9996,82.385,30729.0
2022-05-19 10:05:00,87.66,87.7,87.4,87.5,15731.0,82.4132,82.4508,82.1688,82.2628,15731.0
2022-05-19 10:10:00,87.46,87.74,87.46,87.55,15015.0,82.2252,82.4884,82.2252,82.3098,15015.0
2022-05-19 10:15:00,87.65,87.79,87.54,87.7,19806.0,82.4038,82.5354,82.3004,82.4508,19806.0
2022-05-19 10:20:00,87.69,87.92,87.68,87.84,28355.0,82.4414,82.6577,82.432,82.5824,28355.0
2022-05-19 10:25:00,87.83,87.85,87.44,87.52,17739.0,82.573,82.5918,82.2064,82.2816,17739.0
2022-05-19 10:30:00,87.49,87.68,87.35,87.65,21679.0,82.2534,82.432,82.1218,82.4038,21679.0
2022-05-19 10:35:00,87.68,87.74,87.44,87.44,7877.0,82.432,82.4884,82.2064,82.2064,7877.0
2022-05-19 10:40:00,87.42,87.43,87.25,87.37,8427.0,82.1876,82.197,82.0278,82.1406,8427.0
2022-05-19 10:45:00,87.34,87.46,87.29,87.31,8210.0,82.1124,82.2252,82.0654,82.0842,8210.0
2022-05-19 10:50:00,87.31,87.56,87.22,87.56,67289.0,82.0842,82.3192,81.9996,82.3192,67289.0
2022-05-19 10:55:00,87.57,87.7,87.47,87.53,12448.0,82.3286,82.4508,82.2346,82.291,12448.0
2022-05-19 11:00:00,87.55,87.67,87.55,87.61,13730.0,82.3098,82.4226,82.3098,82.3662,13730.0
2022-05-19 11:05:00,87.61,87.64,87.35,87.54,10300.0,82.3662,82.3944,82.1218,82.3004,10300.0
2022-05-19 11:10:00,87.54,87.72,87.5,87.51,6765.0,82.3004,82.4696,82.2628,82.2722,6765.0
2022-05-19 11:15:00,87.48,87.61,87.39,87.61,31976.0,82.244,82.3662,82.1594,82.3662,31976.0
2022-05-19 11:20:00,87.53,87.78,87.49,87.71,12262.0,82.291,82.526,82.2534,82.4602,12262.0
2022-05-19 11:25:00,87.74,87.74,87.54,87.6,12057.0,82.4884,82.4884,82.3004,82.3568,12057.0
2022-05-19 11:30:00,87.64,87.89,87.64,87.88,41208.0,82.3944,82.6295,82.3944,82.62,41208.0
2022-05-19 11:35:00,87.89,88.14,87.86,88.11,6651.0,82.6295,82.8645,82.6012,82.8363,6651.0
2022-05-19 11:40:00,88.13,88.34,88.13,88.27,35322.0,82.8551,83.0525,82.8551,82.9867,35322.0
2022-05-19 11:45:00,88.28,88.31,88.2,88.29,7539.0,82.9961,83.0243,82.9209,83.0055,7539.0
2022-05-19 11:50:00,88.23,88.25,88.08,88.11,7738.0,82.9491,82.9679,82.8081,82.8363,7738.0
2022-05-19 11:55:00,88.12,88.12,87.99,88.08,17082.0,82.8457,82.8457,82.7235,82.8081,17082.0
2022-05-19 12:00:00,88.1,88.13,88.01,88.09,7162.0,82.8269,82.8551,82.7423,82.8175,7162.0
2022-05-19 12:05:00,88.08,88.18,88.06,88.13,11251.0,82.8081,82.9021,82.7893,82.8551,11251.0
2022-05-19 12:10:00,88.15,88.25,88.15,88.2,6099.0,82.8739,82.9679,82.8739,82.9209,6099.0
2022-05-19 12:15:00,88.19,88.29,88.06,88.06,17866.0,82.9115,83.0055,82.7893,82.7893,17866.0
2022-05-19 12:20:00,88.08,88.08,87.86,87.96,16014.0,82.8081,82.8081,82.6012,82.6953,16014.0
2022-05-19 12:25:00,87.96,88.06,87.9,88.06,10735.0,82.6953,82.7893,82.6389,82.7893,10735.0
2022-05-19 12:30:00,88.06,88.06,87.89,87.99,28800.0,82.7893,82.7893,82.6295,82.7235,28800.0
2022-05-19 12:35:00,87.95,87.95,87.73,87.73,5352.0,82.6859,82.6859,82.479,82.479,5352.0
2022-05-19 12:40:00,87.75,87.75,87.59,87.6,12030.0,82.4978,82.4978,82.3474,82.3568,12030.0
2022-05-19 12:45:00,87.61,87.61,87.52,87.58,3951.0,82.3662,82.3662,82.2816,82.338,3951.0
2022-05-19 12:50:00,87.58,87.69,87.58,87.67,22538.0,82.338,82.4414,82.338,82.4226,22538.0
2022-05-19 12:55:00,87.59,87.76,87.54,87.75,18122.0,82.3474,82.5072,82.3004,82.4978,18122.0
2022-05-19 13:00:00,87.78,87.79,87.63,87.69,292925.0,82.526,82.5354,82.385,82.4414,292925.0
2022-05-19 13:05:00,87.71,87.86,87.66,87.68,10084.0,82.4602,82.6012,82.4132,82.432,10084.0
2022-05-19 13:10:00,87.72,87.72,87.44,87.49,4932.0,82.4696,82.4696,82.2064,82.2534,4932.0
2022-05-19 13:15:00,87.49,87.71,87.45,87.7,31795.0,82.2534,82.4602,82.2158,82.4508,31795.0
2022-05-19 13:20:00,87.69,87.81,87.64,87.77,27998.0,82.4414,82.5542,82.3944,82.5166,27998.0
2022-05-19 13:25:00,87.76,87.84,87.68,87.71,10307.0,82.5072,82.5824,82.432,82.4602,10307.0
2022-05-19 13:30:00,87.71,87.88,87.7,87.75,8292.0,82.4602,82.62,82.4508,82.4978,8292.0
2022-05-19 13:35:00,87.75,87.84,87.7,87.83,5148.0,82.4978,82.5824,82.4508,82.573,5148.0
2022-05-19 13:40:00,87.79,87.9,87.73,87.82,32538.0,82.5354,82.6389,82.479,82.5636,32538.0
2022-05-19 13:45:00,87.83,87.87,87.49,87.5,24189.0,82.573,82.6106,82.2534,82.2628,24189.0
2022-05-19 13:50:00,87.53,87.91,87.53,87.89,21742.0,82.291,82.6483,82.291,82.6295,21742.0
2022-05-19 13:55:00,87.94,88.23,87.93,88.16,38214.0,82.6765,82.9491,82.6671,82.8833,38214.0
2022-05-19 14:00:00,88.17,88.17,87.95,87.97,22988.0,82.8927,82.8927,82.6859,82.7047,22988.0
2022-05-19 14:05:00,87.94,87.96,87.83,87.94,17213.0,82.6765,82.6953,82.573,82.6765,17213.0
2022-05-19 14:10:00,87.98,88.06,87.93,87.96,21986.0,82.7141,82.7893,82.6671,82.6953,21986.0
2022-05-19 14:15:00,87.99,88.07,87.88,87.88,24270.0,82.7235,82.7987,82.62,82.62,24270.0
2022-05-19 14:20:00,87.84,88.04,87.84,87.94,6177.0,82.5824,82.7705,82.5824,82.6765,6177.0
2022-05-19 14:25:00,87.98,88.0,87.85,87.95,15489.0,82.7141,82.7329,82.5918,82.6859,15489.0
2022-05-19 14:30:00,87.88,88.03,87.88,87.96,11590.0,82.62,82.7611,82.62,82.6953,11590.0
2022-05-19 14:35:00,87.96,88.22,87.88,88.12,52558.0,82.6953,82.9397,82.62,82.8457,52558.0
2022-05-19 14:40:00,88.09,88.1,87.87,88.08,17036.0,82.8175,82.8269,82.6106,82.8081,17036.0
2022-05-19 14:45:00,88.08,88.26,88.03,88.26,45197.0,82.8081,82.9773,82.7611,82.9773,45197.0
2022-05-19 14:50:00,88.29,88.36,88.19,88.31,36578.0,83.0055,83.0713,82.9115,83.0243,36578.0
2022-05-19 14:55:00,88.31,88.31,88.12,88.29,45446.0,83.0243,83.0243,82.8457,83.0055,45446.0
2022-05-19 15:00:00,88.3,88.49,88.22,88.42,36861.0,83.0149,83.1935,82.9397,83.1277,36861.0
2022-05-19 15:05:00,88.48,88.48,88.26,88.26,7078.0,83.1841,83.1841,82.9773,82.9773,7078.0
2022-05-19 15:10:00,88.25,88.27,88.08,88.17,34461.0,82.9679,82.9867,82.8081,82.8927,34461.0
2022-05-19 15:15:00,88.2,88.2,87.96,88.03,37799.0,82.9209,82.9209,82.6953,82.7611,37799.0
2022-05-19 15:20:00,88.04,88.04,87.81,87.81,29430.0,82.7705,82.7705,82.5542,82.5542,29430.0
2022-05-19 15:25:00,87.8,87.88,87.73,87.73,14056.0,82.5448,82.62,82.479,82.479,14056.0
2022-05-19 15:30:00,87.71,87.82,87.7,87.7,16217.0,82.4602,82.5636,82.4508,82.4508,16217.0
2022-05-19 15:35:00,87.7,87.75,87.63,87.67,31519.0,82.4508,82.4978,82.385,82.4226,31519.0
2022-05-19 15:40:00,87.66,87.92,87.61,87.88,42647.0,82.4132,82.6577,82.3662,82.62,42647.0
2022-05-19 15:45:00,87.91,87.99,87.69,87.84,177599.0,82.6483,82.7235,82.4414,82.5824,177599.0
2022-05-19 15:50:00,87.87,87.96,87.6,87.69,159721.0,82.6106,82.6953,82.3568,82.4414,159721.0
2022-05-19 15:55:00,87.7,87.8,87.67,87.72,278145.0,82.4508,82.5448,82.4226,82.4696,278145.0
2022-05-20 09:30:00,88.64,88.72,88.5,88.55,100974.0,83.3346,83.4098,83.2029,83.2499,100974.0
2022-05-20 09:35:00,88.54,88.59,88.32,88.59,97257.0,83.2405,83.2876,83.0337,83.2876,97257.0
2022-05-20 09:40:00,88.52,88.71,88.47,88.67,49127.0,83.2217,83.4004,83.1747,83.3628,49127.0
2022-05-20 09:45:00,88.7,88.72,88.4,88.45,12171.0,83.391,83.4098,83.1089,83.1559,12171.0
2022-05-20 09:50:00,88.43,88.58,88.4,88.53,121386.0,83.1371,83.2782,83.1089,83.2311,121386.0
2022-05-20 09:55:00,88.53,88.59,88.45,88.55,7548.0,83.2311,83.2876,83.1559,83.2499,7548.0
2022-05-20 10:00:00,88.53,88.57,88.38,88.44,18437.0,83.2311,83.2688,83.0901,83.1465,18437.0
2022-05-20 10:05:00,88.46,88.46,88.07,88.07,14083.0,83.1653,83.1653,82.7987,82.7987,14083.0
2022-05-20 10:10:00,88.08,88.12,88.02,88.07,72317.0,82.8081,82.8457,82.7517,82.7987,72317.0
2022-05-20 10:15:00,88.12,88.22,88.12,88.16,10473.0,82.8457,82.9397,82.8457,82.8833,10473.0
2022-05-20 10:20:00,88.15,88.15,88.01,88.13,5594.0,82.8739,82.8739,82.7423,82.8551,5594.0
2022-05-20 10:25:00,88.13,88.29,88.08,88.24,11987.0,82.8551,83.0055,82.8081,82.9585,11987.0
2022-05-20 10:30:00,88.18,88.25,88.13,88.16,5300.0,82.9021,82.9679,82.8551,82.8833,5300.0
2022-05-20 10:35:00,88.11,88.12,88.01,88.05,2600.0,82.8363,82.8457,82.7423,82.7799,2600.0
2022-05-20 10:40:00,88.06,88.19,88.03,88.19,12742.0,82.7893,82.9115,82.7611,82.9115,12742.0
2022-05-20 10:45:00,88.09,88.16,87.95,87.98,16965.0,82.8175,82.8833,82.6859,82.7141,16965.0
2022-05-20 10:50:00,88.0,88.01,87.71,87.73,7498.0,82.7329,82.7423,82.4602,82.479,7498.0
2022-05-20 10:55:00,87.72,87.74,87.52,87.52,5913.0,82.4696,82.4884,82.2816,82.2816,5913.0
2022-05-20 11:00:00,87.53,87.6,87.53,87.55,17849.0,82.291,82.3568,82.291,82.3098,17849.0
2022-05-20 11:05:00,87.55,87.57,87.38,87.42,8320.0,82.3098,82.3286,82.15,82.1876,8320.0
2022-05-20 11:10:00,87.41,87.42,87.25,87.33,22870.0,82.1782,82.1876,82.0278,82.103,22870.0
2022-05-20 11:15:00,87.35,87.35,87.18,87.23,31389.0,82.1218,82.1218,81.9619,82.009,31389.0
2022-05-20 11:20:00,87.23,87.24,87.17,87.17,3900.0,82.009,82.0184,81.9525,81.9525,3900.0
2022-05-20 11:25:00,87.21,87.41,87.21,87.35,14945.0,81.9902,82.1782,81.9902,82.1218,14945.0
2022-05-20 11:30:00,87.35,87.52,87.35,87.44,4267.0,82.1218,82.2816,82.1218,82.2064,4267.0
2022-05-20 11:35:00,87.47,87.48,87.22,87.3,8618.0,82.2346,82.244,81.9996,82.0748,8618.0
2022-05-20 11:40:00,87.35,87.42,87.26,87.26,8065.0,82.1218,82.1876,82.0372,82.0372,8065.0
2022-05-20 11:45:00,87.26,87.42,87.25,87.41,4119.0,82.0372,82.1876,82.0278,82.1782,4119.0
2022-05-20 11:50:00,87.37,87.48,87.31,87.34,7583.0,82.1406,82.244,82.0842,82.1124,7583.0
2022-05-20 11:55:00,87.36,87.44,87.32,87.34,6625.0,82.1312,82.2064,82.0936,82.1124,6625.0
2022-05-20 12:00:00,87.29,87.32,87.19,87.21,5802.0,82.0654,82.0936,81.9713,81.9902,5802.0
2022-05-20 12:05:00,87.22,87.27,86.97,86.97,20818.0,81.9996,82.0466,81.7645,81.7645,20818.0
2022-05-20 12:10:00,86.91,87.03,86.77,87.01,49305.0,81.7081,81.8209,81.5765,81.8021,49305.0
2022-05-20 12:15:00,87.0,87.0,86.88,86.88,37967.0,81.7927,81.7927,81.6799,81.6799,37967.0
2022-05-20 12:20:00,86.89,87.06,86.89,87.05,14543.0,81.6893,81.8491,81.6893,81.8397,14543.0
2022-05-20 12:25:00,87.03,87.03,86.89,86.96,19515.0,81.8209,81.8209,81.6893,81.7551,19515.0
2022-05-20 12:30:00,86.91,87.04,86.86,86.86,5508.0,81.7081,81.8303,81.6611,81.6611,5508.0
2022-05-20 12:35:00,86.85,86.86,86.7,86.75,33605.0,81.6517,81.6611,81.5107,81.5577,33605.0
2022-05-20 12:40:00,86.7,86.71,86.6,86.6,6530.0,81.5107,81.5201,81.4167,81.4167,6530.0
2022-05-20 12:45:00,86.58,86.76,86.49,86.75,40495.0,81.3979,81.5671,81.3132,81.5577,40495.0
2022-05-20 12:50:00,86.75,86.75,86.57,86.61,8643.0,81.5577,81.5577,81.3885,81.4261,8643.0
2022-05-20 12:55:00,86.61,86.76,86.6,86.67,76551.0,81.4261,81.5671,81.4167,81.4825,76551.0
2022-05-20 13:00:00,86.67,86.67,86.46,86.56,20804.0,81.4825,81.4825,81.285,81.3791,20804.0
2022-05-20 13:05:00,86.55,86.64,86.4,86.43,30504.0,81.3697,81.4543,81.2286,81.2568,30504.0
2022-05-20 13:10:00,86.47,86.48,86.35,86.43,40502.0,81.2944,81.3038,81.1816,81.2568,40502.0
2022-05-20 13:15:00,86.45,86.47,86.34,86.34,44560.0,81.2756,81.2944,81.1722,81.1722,44560.0
2022-05-20 13:20:00,86.34,86.41,86.28,86.34,17707.0,81.1722,81.238,81.1158,81.1722,17707.0
2022-05-20 13:25:00,86.29,86.32,86.21,86.22,33385.0,81.1252,81.1534,81.05,81.0594,33385.0
2022-05-20 13:30:00,86.21,86.64,86.2,86.64,74791.0,81.05,81.4543,81.0406,81.4543,74791.0
2022-05-20 13:35:00,86.61,86.71,86.51,86.59,29688.0,81.4261,81.5201,81.332,81.4073,29688.0
2022-05-20 13:40:00,86.59,86.69,86.48,86.67,21055.0,81.4073,81.5013,81.3038,81.4825,21055.0
2022-05-20 13:45:00,86.61,86.82,86.59,86.7,8783.0,81.4261,81.6235,81.4073,81.5107,8783.0
2022-05-20 13:50:00,86.72,86.84,86.59,86.77,28827.0,81.5295,81.6423,81.4073,81.5765,28827.0
2022-05-20 13:55:00,86.8,86.83,86.7,86.76,27784.0,81.6047,81.6329,81.5107,81.5671,27784.0
2022-05-20 14:00:00,86.76,86.8,86.66,86.71,13428.0,81.5671,81.6047,81.4731,81.5201,13428.0
2022-05-20 14:05:00,86.68,86.68,86.49,86.6,8122.0,81.4919,81.4919,81.3132,81.4167,8122.0
2022-05-20 14:10:00,86.62,86.69,86.56,86.61,33635.0,81.4355,81.5013,81.3791,81.4261,33635.0
2022-05-20 14:15:00,86.58,86.63,86.41,86.5,8864.0,81.3979,81.4449,81.238,81.3226,8864.0
2022-05-20 14:20:00,86.46,86.57,86.4,86.5,19383.0,81.285,81.3885,81.2286,81.3226,19383.0
2022-05-20 14:25:00,86.5,86.55,86.46,86.55,8792.0,81.3226,81.3697,81.285,81.3697,8792.0
2022-05-20 14:30:00,86.51,86.58,86.33,86.39,40383.0,81.332,81.3979,81.1628,81.2192,40383.0
2022-05-20 14:35:00,86.42,86.53,86.42,86.46,5320.0,81.2474,81.3509,81.2474,81.285,5320.0
2022-05-20 14:40:00,86.47,86.7,86.46,86.69,16747.0,81.2944,81.5107,81.285,81.5013,16747.0
2022-05-20 14:45:00,86.69,86.76,86.57,86.73,17424.0,81.5013,81.5671,81.3885,81.5389,17424.0
2022-05-20 14:50:00,86.73,87.02,86.68,86.9,43734.0,81.5389,81.8115,81.4919,81.6987,43734.0
2022-05-20 14:55:00,86.89,86.94,86.77,86.77,13988.0,81.6893,81.7363,81.5765,81.5765,13988.0
2022-05-20 15:00:00,86.76,86.88,86.63,86.67,34253.0,81.5671,81.6799,81.4449,81.4825,34253.0
2022-05-20 15:05:00,86.68,86.7,86.57,86.58,15117.0,81.4919,81.5107,81.3885,81.3979,15117.0
2022-05-20 15:10:00,86.61,86.65,86.55,86.61,13035.0,81.4261,81.4637,81.3697,81.4261,13035.0
2022-05-20 15:15:00,86.63,86.82,86.63,86.76,25224.0,81.4449,81.6235,81.4449,81.5671,25224.0
2022-05-20 15:20:00,86.78,86.92,86.73,86.84,12700.0,81.5859,81.7175,81.5389,81.6423,12700.0
2022-05-20 15:25:00,86.84,87.12,86.78,87.12,12721.0,81.6423,81.9055,81.5859,81.9055,12721.0
2022-05-20 15:30:00,87.12,87.32,86.98,87.31,48403.0,81.9055,82.0936,81.7739,82.0842,48403.0
2022-05-20 15:35:00,87.28,87.6,87.23,87.47,66208.0,82.056,82.3568,82.009,82.2346,66208.0
2022-05-20 15:40:00,87.47,87.84,87.46,87.66,37873.0,82.2346,82.5824,82.2252,82.4132,37873.0
2022-05-20 15:45:00,87.67,87.74,87.48,87.7,52963.0,82.4226,82.4884,82.244,82.4508,52963.0
2022-05-20 15:50:00,87.69,87.9,87.64,87.8,49402.0,82.4414,82.6389,82.3944,82.5448,49402.0
2022-05-20 15:55:00,87.8,87.95,87.69,87.92,31910.0,82.5448,82.6859,82.4414,82.6577,31910.0
2022-05-23 09:30:00,88.61,88.69,88.49,88.6,81689.0,83.3064,83.3816,83.1935,83.297,81689.0
2022-05-23 09:35:00,88.64,88.66,88.33,88.39,41293.0,83.3346,83.3534,83.0431,83.0995,41293.0
2022-05-23 09:40:00,88.38,88.71,88.3,88.69,45156.0,83.0901,83.4004,83.0149,83.3816,45156.0
2022-05-23 09:45:00,88.71,88.95,88.63,88.87,37451.0,83.4004,83.626,83.3252,83.5508,37451.0
2022-05-23 09:50:00,88.88,88.95,88.69,88.69,32259.0,83.5602,83.626,83.3816,83.3816,32259.0
2022-05-23 09:55:00,88.74,88.75,88.51,88.53,22796.0,83.4286,83.438,83.2123,83.2311,22796.0
2022-05-23 10:00:00,88.53,88.54,88.18,88.24,19978.0,83.2311,83.2405,82.9021,82.9585,19978.0
2022-05-23 10:05:00,88.33,88.43,88.27,88.36,26737.0,83.0431,83.1371,82.9867,83.0713,26737.0
2022-05-23 10:10:00,88.35,88.58,88.34,88.52,17811.0,83.0619,83.2782,83.0525,83.2217,17811.0
2022-05-23 10:15:00,88.54,88.76,88.49,88.69,39547.0,83.2405,83.4474,83.1935,83.3816,39547.0
2022-05-23 10:20:00,88.69,88.77,88.57,88.69,36159.0,83.3816,83.4568,83.2688,83.3816,36159.0
2022-05-23 10:25:00,88.69,88.74,88.47,88.74,28987.0,83.3816,83.4286,83.1747,83.4286,28987.0
2022-05-23 10:30:00,88.9,88.95,88.78,88.87,51318.0,83.579,83.626,83.4662,83.5508,51318.0
2022-05-23 10:35:00,88.91,88.97,88.83,88.9,28492.0,83.5884,83.6448,83.5132,83.579,28492.0
2022-05-23 10:40:00,88.93,88.98,88.82,88.86,21357.0,83.6072,83.6542,83.5038,83.5414,21357.0
2022-05-23 10:45:00,88.89,89.04,88.78,88.87,28123.0,83.5696,83.7106,83.4662,83.5508,28123.0
2022-05-23 10:50:00,88.85,88.86,88.62,88.75,15373.0,83.532,83.5414,83.3158,83.438,15373.0
2022-05-23 10:55:00,88.79,88.83,88.73,88.77,14547.0,83.4756,83.5132,83.4192,83.4568,14547.0
2022-05-23 11:00:00,88.81,89.1,88.76,89.08,44018.0,83.4944,83.767,83.4474,83.7482,44018.0
2022-05-23 11:05:00,89.09,89.13,89.04,89.06,17013.0,83.7576,83.7952,83.7106,83.7294,17013.0
2022-05-23 11:10:00,89.04,89.18,88.97,89.18,22946.0,83.7106,83.8422,83.6448,83.8422,22946.0
2022-05-23 11:15:00,89.17,89.23,89.12,89.12,17175.0,83.8328,83.8892,83.7858,83.7858,17175.0
2022-05-23 11:20:00,89.1,89.18,89.08,89.16,11333.0,83.767,83.8422,83.7482,83.8234,11333.0
2022-05-23 11:25:00,89.17,89.22,89.1,89.21,8615.0,83.8328,83.8798,83.767,83.8704,8615.0
2022-05-23 11:30:00,89.19,89.42,89.19,89.39,8138.0,83.8516,84.0679,83.8516,84.0397,8138.0
2022-05-23 11:35:00,89.41,89.42,89.34,89.37,5678.0,84.0585,84.0679,83.9927,84.0209,5678.0
2022-05-23 11:40:00,89.42,89.44,89.35,89.36,5571.0,84.0679,84.0867,84.0021,84.0115,5571.0
2022-05-23 11:45:00,89.36,89.39,89.2,89.26,26446.0,84.0115,84.0397,83.861,83.9175,26446.0
2022-05-23 11:50:00,89.28,89.31,89.24,89.31,10918.0,83.9363,83.9645,83.8986,83.9645,10918.0
2022-05-23 11:55:00,89.31,89.38,89.29,89.32,5644.0,83.9645,84.0303,83.9457,83.9739,5644.0
2022-05-23 12:00:00,89.28,89.43,89.25,89.43,6347.0,83.9363,84.0773,83.908,84.0773,6347.0
2022-05-23 12:05:00,89.42,89.5,89.39,89.45,2380.0,84.0679,84.1431,84.0397,84.0961,2380.0
2022-05-23 12:10:00,89.46,89.47,89.38,89.39,6112.0,84.1055,84.1149,84.0303,84.0397,6112.0
2022-05-23 12:15:00,89.41,89.44,89.3,89.35,13366.0,84.0585,84.0867,83.9551,84.0021,13366.0
2022-05-23 12:20:00,89.39,89.44,89.39,89.42,18318.0,84.0397,84.0867,84.0397,84.0679,18318.0
2022-05-23 12:25:00,89.42,89.42,89.29,89.29,3356.0,84.0679,84.0679,83.9457,83.9457,3356.0
2022-05-23 12:30:00,89.27,89.29,89.2,89.26,12126.0,83.9269,83.9457,83.861,83.9175,12126.0
2022-05-23 12:35:00,89.26,89.37,89.26,89.37,11823.0,83.9175,84.0209,83.9175,84.0209,11823.0
2022-05-23 12:40:00,89.37,89.37,89.27,89.31,4707.0,84.0209,84.0209,83.9269,83.9645,4707.0
2022-05-23 12:45:00,89.34,89.34,89.15,89.17,11214.0,83.9927,83.9927,83.814,83.8328,11214.0
2022-05-23 12:50:00,89.18,89.19,89.1,89.11,8640.0,83.8422,83.8516,83.767,83.7764,8640.0
2022-05-23 12:55:00,89.11,89.19,89.06,89.19,11005.0,83.7764,83.8516,83.7294,83.8516,11005.0
2022-05-23 13:00:00,89.17,89.18,89.09,89.09,11610.0,83.8328,83.8422,83.7576,83.7576,11610.0
2022-05-23 13:05:00,89.08,89.11,89.05,89.11,8809.0,83.7482,83.7764,83.72,83.7764,8809.0
2022-05-23 13:10:00,89.11,89.13,89.06,89.13,2665.0,83.7764,83.7952,83.7294,83.7952,2665.0
2022-05-23 13:15:00,89.12,89.12,88.92,88.94,19218.0,83.7858,83.7858,83.5978,83.6166,19218.0
2022-05-23 13:20:00,88.89,88.96,88.84,88.96,11298.0,83.5696,83.6354,83.5226,83.6354,11298.0
2022-05-23 13:25:00,88.97,89.05,88.97,89.03,4301.0,83.6448,83.72,83.6448,83.7012,4301.0
2022-05-23 13:30:00,89.02,89.17,88.98,89.14,25097.0,83.6918,83.8328,83.6542,83.8046,25097.0
2022-05-23 13:35:00,89.1,89.2,89.1,89.18,8250.0,83.767,83.861,83.767,83.8422,8250.0
2022-05-23 13:40:00,89.15,89.22,89.14,89.2,35302.0,83.814,83.8798,83.8046,83.861,35302.0
2022-05-23 13:45:00,89.19,89.34,89.19,89.3,5447.0,83.8516,83.9927,83.8516,83.9551,5447.0
2022-05-23 13:50:00,89.3,89.3,89.23,89.25,7449.0,83.9551,83.9551,83.8892,83.908,7449.0
2022-05-23 13:55:00,89.26,89.33,89.25,89.33,6469.0,83.9175,83.9833,83.908,83.9833,6469.0
2022-05-23 14:00:00,89.33,89.38,89.22,89.28,19502.0,83.9833,84.0303,83.8798,83.9363,19502.0
2022-05-23 14:05:00,89.27,89.33,89.23,89.32,6400.0,83.9269,83.9833,83.8892,83.9739,6400.0
2022-05-23 14:10:00,89.32,89.4,89.32,89.4,11419.0,83.9739,84.0491,83.9739,84.0491,11419.0
2022-05-23 14:15:00,89.4,89.41,89.35,89.41,4475.0,84.0491,84.0585,84.0021,84.0585,4475.0
2022-05-23 14:20:00,89.43,89.44,89.37,89.4,3865.0,84.0773,84.0867,84.0209,84.0491,3865.0
2022-05-23 14:25:00,89.4,89.41,89.33,89.33,6588.0,84.0491,84.0585,83.9833,83.9833,6588.0
2022-05-23 14:30:00,89.32,89.4,89.31,89.38,40336.0,83.9739,84.0491,83.9645,84.0303,40336.0
2022-05-23 14:35:00,89.34,89.41,89.34,89.39,20436.0,83.9927,84.0585,83.9927,84.0397,20436.0
2022-05-23 14:40:00,89.39,89.51,89.34,89.51,9225.0,84.0397,84.1525,83.9927,84.1525,9225.0
2022-05-23 14:45:00,89.52,89.52,89.3,89.34,10992.0,84.1619,84.1619,83.9551,83.9927,10992.0
2022-05-23 14:50:00,89.33,89.4,89.25,89.34,34868.0,83.9833,84.0491,83.908,83.9927,34868.0
2022-05-23 14:55:00,89.34,89.35,89.23,89.27,22009.0,83.9927,84.0021,83.8892,83.9269,22009.0
2022-05-23 15:00:00,89.27,89.38,89.27,89.33,38600.0,83.9269,84.0303,83.9269,83.9833,38600.0
2022-05-23 15:05:00,89.38,89.43,89.33,89.43,12634.0,84.0303,84.0773,83.9833,84.0773,12634.0
2022-05-23 15:10:00,89.42,89.42,89.19,89.24,166237.0,84.0679,84.0679,83.8516,83.8986,166237.0
2022-05-23 15:15:00,89.21,89.29,89.2,89.28,15956.0,83.8704,83.9457,83.861,83.9363,15956.0
2022-05-23 15:20:00,89.29,89.32,89.13,89.16,12780.0,83.9457,83.9739,83.7952,83.8234,12780.0
2022-05-23 15:25:00,89.19,89.25,89.15,89.21,12630.0,83.8516,83.908,83.814,83.8704,12630.0
2022-05-23 15:30:00,89.2,89.32,89.18,89.29,8572.0,83.861,83.9739,83.8422,83.9457,8572.0
2022-05-23 15:35:00,89.32,89.39,89.15,89.15,65312.0,83.9739,84.0397,83.814,83.814,65312.0
2022-05-23 15:40:00,89.15,89.22,89.07,89.13,35328.0,83.814,83.8798,83.7388,83.7952,35328.0
2022-05-23 15:45:00,89.13,89.13,89.01,89.03,18226.0,83.7952,83.7952,83.6824,83.7012,18226.0
2022-05-23 15:50:00,89.07,89.29,89.07,89.17,47525.0,83.7388,83.9457,83.7388,83.8328,47525.0
2022-05-23 15:55:00,89.17,89.38,89.14,89.34,59270.0,83.8328,84.0303,83.8046,83.9927,59270.0
2022-05-24 09:30:00,88.42,88.61,88.33,88.36,48644.0,83.1277,83.3064,83.0431,83.0713,48644.0
2022-05-24 09:35:00,88.32,88.38,88.2,88.2,18032.0,83.0337,83.0901,82.9209,82.9209,18032.0
2022-05-24 09:40:00,88.21,88.32,88.21,88.29,5100.0,82.9303,83.0337,82.9303,83.0055,5100.0
2022-05-24 09:45:00,88.26,88.4,88.22,88.31,14517.0,82.9773,83.1089,82.9397,83.0243,14517.0
2022-05-24 09:50:00,88.27,88.43,88.23,88.27,21651.0,82.9867,83.1371,82.9491,82.9867,21651.0
2022-05-24 09:55:00,88.28,88.28,88.15,88.15,11587.0,82.9961,82.9961,82.8739,82.8739,11587.0
2022-05-24 10:00:00,88.15,88.16,87.97,88.02,35561.0,82.8739,82.8833,82.7047,82.7517,35561.0
2022-05-24 10:05:00,88.01,88.07,87.83,87.83,44086.0,82.7423,82.7987,82.573,82.573,44086.0
2022-05-24 10:10:00,87.8,87.86,87.67,87.68,27129.0,82.5448,82.6012,82.4226,82.432,27129.0
2022-05-24 10:15:00,87.67,87.68,87.52,87.55,20614.0,82.4226,82.432,82.2816,82.3098,20614.0
2022-05-24 10:20:00,87.54,87.79,87.54,87.63,47300.0,82.3004,82.5354,82.3004,82.385,47300.0
2022-05-24 10:25:00,87.64,87.82,87.61,87.82,22240.0,82.3944,82.5636,82.3662,82.5636,22240.0
2022-05-24 10:30:00,87.8,87.8,87.7,87.7,20276.0,82.5448,82.5448,82.4508,82.4508,20276.0
2022-05-24 10:35:00,87.68,87.8,87.65,87.73,19744.0,82.432,82.5448,82.4038,82.479,19744.0
2022-05-24 10:40:00,87.7,87.8,87.61,87.68,9495.0,82.4508,82.5448,82.3662,82.432,9495.0
2022-05-24 10:45:00,87.65,87.77,87.45,87.47,3024.0,82.4038,82.5166,82.2158,82.2346,3024.0
2022-05-24 10:50:00,87.49,87.56,87.42,87.51,6000.0,82.2534,82.3192,82.1876,82.2722,6000.0
2022-05-24 10:55:00,87.48,87.62,87.46,87.61,21028.0,82.244,82.3756,82.2252,82.3662,21028.0
2022-05-24 11:00:00,87.6,87.72,87.59,87.65,7420.0,82.3568,82.4696,82.3474,82.4038,7420.0
2022-05-24 11:05:00,87.65,87.73,87.6,87.63,18976.0,82.4038,82.479,82.3568,82.385,18976.0
2022-05-24 11:10:00,87.67,87.69,87.57,87.58,9479.0,82.4226,82.4414,82.3286,82.338,9479.0
2022-05-24 11:15:00,87.61,87.79,87.52,87.54,4225.0,82.3662,82.5354,82.2816,82.3004,4225.0
2022-05-24 11:20:00,87.5,87.59,87.46,87.59,7758.0,82.2628,82.3474,82.2252,82.3474,7758.0
2022-05-24 11:25:00,87.64,87.71,87.62,87.71,4713.0,82.3944,82.4602,82.3756,82.4602,4713.0
2022-05-24 11:30:00,87.74,87.74,87.59,87.68,5814.0,82.4884,82.4884,82.3474,82.432,5814.0
2022-05-24 11:35:00,87.65,87.74,87.6,87.66,11105.0,82.4038,82.4884,82.3568,82.4132,11105.0
2022-05-24 11:40:00,87.69,87.88,87.67,87.88,13546.0,82.4414,82.62,82.4226,82.62,13546.0
2022-05-24 11:45:00,87.89,88.13,87.89,88.1,49917.0,82.6295,82.8551,82.6295,82.8269,49917.0
2022-05-24 11:50:00,88.12,88.12,88.0,88.0,5122.0,82.8457,82.8457,82.7329,82.7329,5122.0
2022-05-24 11:55:00,88.03,88.19,88.0,88.05,3893.0,82.7611,82.9115,82.7329,82.7799,3893.0
2022-05-24 12:00:00,88.06,88.07,87.98,88.07,8657.0,82.7893,82.7987,82.7141,82.7987,8657.0
2022-05-24 12:05:00,88.05,88.17,88.02,88.17,5471.0,82.7799,82.8927,82.7517,82.8927,5471.0
2022-05-24 12:10:00,88.18,88.32,88.15,88.31,5486.0,82.9021,83.0337,82.8739,83.0243,5486.0
2022-05-24 12:15:00,88.33,88.49,88.25,88.29,25319.0,83.0431,83.1935,82.9679,83.0055,25319.0
2022-05-24 12:20:00,88.28,88.28,88.18,88.19,5944.0,82.9961,82.9961,82.9021,82.9115,5944.0
2022-05-24 12:25:00,88.19,88.24,88.12,88.12,12700.0,82.9115,82.9585,82.8457,82.8457,12700.0
2022-05-24 12:30:00,88.14,88.19,88.0,88.01,84061.0,82.8645,82.9115,82.7329,82.7423,84061.0
2022-05-24 12:35:00,88.01,88.02,87.86,87.87,6334.0,82.7423,82.7517,82.6012,82.6106,6334.0
2022-05-24 12:40:00,87.89,87.89,87.86,87.88,5976.0,82.6295,82.6295,82.6012,82.62,5976.0
2022-05-24 12:45:00,87.86,87.9,87.84,87.89,1485.0,82.6012,82.6389,82.5824,82.6295,1485.0
2022-05-24 12:50:00,87.92,87.95,87.9,87.92,21226.0,82.6577,82.6859,82.6389,82.6577,21226.0
2022-05-24 12:55:00,87.98,88.11,87.97,88.03,8308.0,82.7141,82.8363,82.7047,82.7611,8308.0
2022-05-24 13:00:00,88.01,88.01,87.76,87.76,5965.0,82.7423,82.7423,82.5072,82.5072,5965.0
2022-05-24 13:05:00,87.79,87.88,87.79,87.83,8523.0,82.5354,82.62,82.5354,82.573,8523.0
2022-05-24 13:10:00,87.81,87.88,87.79,87.85,16131.0,82.5542,82.62,82.5354,82.5918,16131.0
2022-05-24 13:15:00,87.83,87.95,87.81,87.89,7031.0,82.573,82.6859,82.5542,82.6295,7031.0
2022-05-24 13:20:00,87.86,87.9,87.79,87.86,5646.0,82.6012,82.6389,82.5354,82.6012,5646.0
2022-05-24 13:25:00,87.84,88.01,87.83,88.01,5697.0,82.5824,82.7423,82.573,82.7423,5697.0
2022-05-24 13:30:00,87.96,87.96,87.83,87.9,7730.0,82.6953,82.6953,82.573,82.6389,7730.0
2022-05-24 13:35:00,87.91,88.1,87.9,88.06,7523.0,82.6483,82.8269,82.6389,82.7893,7523.0
2022-05-24 13:40:00,88.12,88.29,88.11,88.18,22655.0,82.8457,83.0055,82.8363,82.9021,22655.0
2022-05-24 13:45:00,88.2,88.3,88.12,88.21,5973.0,82.9209,83.0149,82.8457,82.9303,5973.0
2022-05-24 13:50:00,88.19,88.3,88.19,88.25,8481.0,82.9115,83.0149,82.9115,82.9679,8481.0
2022-05-24 13:55:00,88.27,88.31,88.21,88.23,20500.0,82.9867,83.0243,82.9303,82.9491,20500.0
2022-05-24 14:00:00,88.26,88.26,88.1,88.1,5318.0,82.9773,82.9773,82.8269,82.8269,5318.0
2022-05-24 14:05:00,88.09,88.42,88.09,88.36,19455.0,82.8175,83.1277,82.8175,83.0713,19455.0
2022-05-24 14:10:00,88.36,88.57,88.36,88.38,21375.0,83.0713,83.2688,83.0713,83.0901,21375.0
2022-05-24 14:15:00,88.38,88.38,88.2,88.23,17683.0,83.0901,83.0901,82.9209,82.9491,17683.0
2022-05-24 14:20:00,88.21,88.37,88.16,88.35,18663.0,82.9303,83.0807,82.8833,83.0619,18663.0
2022-05-24 14:25:00,88.35,88.43,88.32,88.34,15965.0,83.0619,83.1371,83.0337,83.0525,15965.0
2022-05-24 14:30:00,88.33,88.38,88.25,88.36,5034.0,83.0431,83.0901,82.9679,83.0713,5034.0
2022-05-24 14:35:00,88.42,88.49,88.36,88.47,3701.0,83.1277,83.1935,83.0713,83.1747,3701.0
2022-05-24 14:40:00,88.47,88.47,88.19,88.21,6249.0,83.1747,83.1747,82.9115,82.9303,6249.0
2022-05-24 14:45:00,88.19,88.19,88.0,88.03,32755.0,82.9115,82.9115,82.7329,82.7611,32755.0
2022-05-24 14:50:00,88.03,88.03,87.96,87.98,7195.0,82.7611,82.7611,82.6953,82.7141,7195.0
2022-05-24 14:55:00,87.95,88.06,87.91,88.05,34631.0,82.6859,82.7893,82.6483,82.7799,34631.0
2022-05-24 15:00:00,88.04,88.26,88.03,88.23,19722.0,82.7705,82.9773,82.7611,82.9491,19722.0
2022-05-24 15:05:00,88.24,88.33,88.22,88.23,15790.0,82.9585,83.0431,82.9397,82.9491,15790.0
2022-05-24 15:10:00,88.34,88.37,88.26,88.26,54767.0,83.0525,83.0807,82.9773,82.9773,54767.0
2022-05-24 15:15:00,88.29,88.37,88.22,88.24,10584.0,83.0055,83.0807,82.9397,82.9585,10584.0
2022-05-24 15:20:00,88.26,88.37,88.12,88.31,43382.0,82.9773,83.0807,82.8457,83.0243,43382.0
2022-05-24 15:25:00,88.32,88.42,88.27,88.38,13719.0,83.0337,83.1277,82.9867,83.0901,13719.0
2022-05-24 15:30:00,88.41,88.43,88.37,88.42,19173.0,83.1183,83.1371,83.0807,83.1277,19173.0
2022-05-24 15:35:00,88.44,88.86,88.44,88.75,134945.0,83.1465,83.5414,83.1465,83.438,134945.0
2022-05-24 15:40:00,88.78,88.83,88.64,88.64,27917.0,83.4662,83.5132,83.3346,83.3346,27917.0
2022-05-24 15:45:00,88.65,88.82,88.64,88.72,48038.0,83.344,83.5038,83.3346,83.4098,48038.0
2022-05-24 15:50:00,88.73,88.78,88.45,88.45,66116.0,83.4192,83.4662,83.1559,83.1559,66116.0
2022-05-24 15:55:00,88.46,88.63,88.42,88.63,52986.0,83.1653,83.3252,83.1277,83.3252,52986.0
2022-05-25 09:30:00,88.16,88.5,88.13,88.47,47308.0,82.8833,83.2029,82.8551,83.1747,47308.0
2022-05-25 09:35:00,88.49,88.71,88.49,88.61,71727.0,83.1935,83.4004,83.1935,83.3064,71727.0
2022-05-25 09:40:00,88.61,88.67,88.46,88.59,25465.0,83.3064,83.3628,83.1653,83.2876,25465.0
2022-05-25 09:45:00,88.64,88.77,88.42,88.43,29499.0,83.3346,83.4568,83.1277,83.1371,29499.0
2022-05-25 09:50:00,88.43,88.58,88.43,88.57,73664.0,83.1371,83.2782,83.1371,83.2688,73664.0
2022-05-25 09:55:00,88.54,88.66,88.54,88.61,17123.0,83.2405,83.3534,83.2405,83.3064,17123.0
2022-05-25 10:00:00,88.56,88.7,88.52,88.67,12780.0,83.2593,83.391,83.2217,83.3628,12780.0
2022-05-25 10:05:00,88.63,88.63,88.44,88.54,21560.0,83.3252,83.3252,83.1465,83.2405,21560.0
2022-05-25 10:10:00,88.53,88.63,88.47,88.63,6828.0,83.2311,83.3252,83.1747,83.3252,6828.0
2022-05-25 10:15:00,88.68,88.86,88.64,88.79,43233.0,83.3722,83.5414,83.3346,83.4756,43233.0
2022-05-25 10:20:00,88.81,88.9,88.76,88.87,23901.0,83.4944,83.579,83.4474,83.5508,23901.0
2022-05-25 10:25:00,88.87,89.02,88.87,89.01,8075.0,83.5508,83.6918,83.5508,83.6824,8075.0
2022-05-25 10:30:00,89.04,89.14,88.97,89.12,15415.0,83.7106,83.8046,83.6448,83.7858,15415.0
2022-05-25 10:35:00,89.14,89.18,89.07,89.16,22716.0,83.8046,83.8422,83.7388,83.8234,22716.0
2022-05-25 10:40:00,89.14,89.15,88.97,89.02,19131.0,83.8046,83.814,83.6448,83.6918,19131.0
2022-05-25 10:45:00,89.04,89.04,88.85,88.89,3844.0,83.7106,83.7106,83.532,83.5696,3844.0
2022-05-25 10:50:00,88.9,88.96,88.9,88.9,5906.0,83.579,83.6354,83.579,83.579,5906.0
2022-05-25 10:55:00,88.93,88.99,88.92,88.99,7175.0,83.6072,83.6636,83.5978,83.6636,7175.0
2022-05-25 11:00:00,88.99,88.99,88.8,88.8,14993.0,83.6636,83.6636,83.485,83.485,14993.0
2022-05-25 11:05:00,88.84,88.96,88.82,88.93,97898.0,83.5226,83.6354,83.5038,83.6072,97898.0
2022-05-25 11:10:00,88.91,88.99,88.89,88.94,35929.0,83.5884,83.6636,83.5696,83.6166,35929.0
2022-05-25 11:15:00,88.96,89.0,88.9,88.95,39624.0,83.6354,83.673,83.579,83.626,39624.0
2022-05-25 11:20:00,88.94,88.97,88.87,88.96,10540.0,83.6166,83.6448,83.5508,83.6354,10540.0
2022-05-25 11:25:00,88.96,88.96,88.89,88.9,5690.0,83.6354,83.6354,83.5696,83.579,5690.0
2022-05-25 11:30:00,88.88,88.88,88.72,88.74,8583.0,83.5602,83.5602,83.4098,83.4286,8583.0
2022-05-25 11:35:00,88.76,88.76,88.57,88.66,27468.0,83.4474,83.4474,83.2688,83.3534,27468.0
2022-05-25 11:40:00,88.64,88.78,88.61,88.74,25888.0,83.3346,83.4662,83.3064,83.4286,25888.0
2022-05-25 11:45:00,88.73,88.79,88.71,88.78,6018.0,83.4192,83.4756,83.4004,83.4662,6018.0
2022-05-25 11:50:00,88.76,88.78,88.71,88.73,2606.0,83.4474,83.4662,83.4004,83.4192,2606.0
2022-05-25 11:55:00,88.73,88.82,88.71,88.75,29930.0,83.4192,83.5038,83.4004,83.438,29930.0
2022-05-25 12:00:00,88.73,88.83,88.73,88.78,10811.0,83.4192,83.5132,83.4192,83.4662,10811.0
2022-05-25 12:05:00,88.79,88.81,88.63,88.67,19642.0,83.4756,83.4944,83.3252,83.3628,19642.0
2022-05-25 12:10:00,88.64,88.74,88.63,88.71,15607.0,83.3346,83.4286,83.3252,83.4004,15607.0
2022-05-25 12:15:00,88.72,88.72,88.61,88.61,2257.0,83.4098,83.4098,83.3064,83.3064,2257.0
2022-05-25 12:20:00,88.63,88.63,88.48,88.5,12421.0,83.3252,83.3252,83.1841,83.2029,12421.0
2022-05-25 12:25:00,88.5,88.5,88.37,88.44,13323.0,83.2029,83.2029,83.0807,83.1465,13323.0
2022-05-25 12:30:00,88.47,88.56,88.45,88.46,3401.0,83.1747,83.2593,83.1559,83.1653,3401.0
2022-05-25 12:35:00,88.44,88.47,88.36,88.43,4862.0,83.1465,83.1747,83.0713,83.1371,4862.0
2022-05-25 12:40:00,88.42,88.49,88.42,88.49,2603.0,83.1277,83.1935,83.1277,83.1935,2603.0
2022-05-25 12:45:00,88.52,88.6,88.5,88.6,1620.0,83.2217,83.297,83.2029,83.297,1620.0
2022-05-25 12:50:00,88.57,88.57,88.53,88.53,600.0,83.2688,83.2688,83.2311,83.2311,600.0
2022-05-25 12:55:00,88.49,88.62,88.49,88.62,618.0,83.1935,83.3158,83.1935,83.3158,618.0
2022-05-25 13:00:00,88.61,88.61,88.52,88.52,2107.0,83.3064,83.3064,83.2217,83.2217,2107.0
2022-05-25 13:05:00,88.55,88.56,88.51,88.54,1145.0,83.2499,83.2593,83.2123,83.2405,1145.0
2022-05-25 13:10:00,88.54,88.54,88.4,88.44,8172.0,83.2405,83.2405,83.1089,83.1465,8172.0
2022-05-25 13:15:00,88.51,88.61,88.51,88.53,9844.0,83.2123,83.3064,83.2123,83.2311,9844.0
2022-05-25 13:20:00,88.52,88.57,88.49,88.53,27642.0,83.2217,83.2688,83.1935,83.2311,27642.0
2022-05-25 13:25:00,88.52,88.65,88.48,88.64,20309.0,83.2217,83.344,83.1841,83.3346,20309.0
2022-05-25 13:30:00,88.62,88.66,88.6,88.66,111725.0,83.3158,83.3534,83.297,83.3534,111725.0
2022-05-25 13:35:00,88.66,88.76,88.66,88.69,31062.0,83.3534,83.4474,83.3534,83.3816,31062.0
2022-05-25 13:40:00,88.71,88.73,88.65,88.71,13695.0,83.4004,83.4192,83.344,83.4004,13695.0
2022-05-25 13:45:00,88.71,88.74,88.68,88.74,3780.0,83.4004,83.4286,83.3722,83.4286,3780.0
2022-05-25 13:50:00,88.75,88.75,88.62,88.64,15371.0,83.438,83.438,83.3158,83.3346,15371.0
2022-05-25 13:55:00,88.65,88.71,88.6,88.69,17033.0,83.344,83.4004,83.297,83.3816,17033.0
2022-05-25 14:00:00,88.7,89.07,88.6,88.89,81920.0,83.391,83.7388,83.297,83.5696,81920.0
2022-05-25 14:05:00,88.95,88.96,88.28,88.56,37713.0,83.626,83.6354,82.9961,83.2593,37713.0
2022-05-25 14:10:00,88.62,88.85,88.55,88.72,43947.0,83.3158,83.532,83.2499,83.4098,43947.0
2022-05-25 14:15:00,88.77,89.04,88.75,88.83,34026.0,83.4568,83.7106,83.438,83.5132,34026.0
2022-05-25 14:20:00,88.82,88.99,88.78,88.94,22622.0,83.5038,83.6636,83.4662,83.6166,22622.0
2022-05-25 14:25:00,88.9,89.13,88.89,89.05,13025.0,83.579,83.7952,83.5696,83.72,13025.0
2022-05-25 14:30:00,89.13,89.18,89.05,89.14,8631.0,83.7952,83.8422,83.72,83.8046,8631.0
2022-05-25 14:35:00,89.19,89.2,89.02,89.04,46370.0,83.8516,83.861,83.6918,83.7106,46370.0
2022-05-25 14:40:00,89.03,89.23,89.02,89.09,24505.0,83.7012,83.8892,83.6918,83.7576,24505.0
2022-05-25 14:45:00,89.1,89.16,89.04,89.06,17698.0,83.767,83.8234,83.7106,83.7294,17698.0
2022-05-25 14:50:00,89.11,89.3,89.08,89.28,25114.0,83.7764,83.9551,83.7482,83.9363,25114.0
2022-05-25 14:55:00,89.29,89.33,89.24,89.27,21264.0,83.9457,83.9833,83.8986,83.9269,21264.0
2022-05-25 15:00:00,89.26,89.54,89.26,89.52,24541.0,83.9175,84.1807,83.9175,84.1619,24541.0
2022-05-25 15:05:00,89.52,89.57,89.44,89.56,39992.0,84.1619,84.2089,84.0867,84.1995,39992.0
2022-05-25 15:10:00,89.55,89.62,89.55,89.61,5795.0,84.1901,84.2559,84.1901,84.2465,5795.0
2022-05-25 15:15:00,89.57,89.58,89.45,89.48,46787.0,84.2089,84.2183,84.0961,84.1243,46787.0
2022-05-25 15:20:00,89.48,89.52,89.41,89.45,54520.0,84.1243,84.1619,84.0585,84.0961,54520.0
2022-05-25 15:25:00,89.46,89.48,89.41,89.43,10338.0,84.1055,84.1243,84.0585,84.0773,10338.0
2022-05-25 15:30:00,89.47,89.52,89.37,89.4,18976.0,84.1149,84.1619,84.0209,84.0491,18976.0
2022-05-25 15:35:00,89.38,89.39,89.27,89.28,14832.0,84.0303,84.0397,83.9269,83.9363,14832.0
2022-05-25 15:40:00,89.29,89.34,89.23,89.33,8873.0,83.9457,83.9927,83.8892,83.9833,8873.0
2022-05-25 15:45:00,89.33,89.33,89.19,89.25,28340.0,83.9833,83.9833,83.8516,83.908,28340.0
2022-05-25 15:50:00,89.25,89.25,89.04,89.19,38126.0,83.908,83.908,83.7106,83.8516,38126.0
2022-05-25 15:55:00,89.17,89.26,89.13,89.21,34529.0,83.8328,83.9175,83.7952,83.8704,34529.0
2022-05-26 09:30:00,89.38,89.7,89.38,89.7,18450.0,84.0303,84.3311,84.0303,84.3311,18450.0
2022-05-26 09:35:00,89.72,89.95,89.69,89.87,113636.0,84.3499,84.5662,84.3217,84.4909,113636.0
2022-05-26 09:40:00,89.87,90.0,89.82,89.91,71064.0,84.4909,84.6132,84.4439,84.5285,71064.0
2022-05-26 09:45:00,89.92,90.05,89.83,90.04,19452.0,84.5379,84.6602,84.4533,84.6508,19452.0
2022-05-26 09:50:00,89.99,90.18,89.99,90.13,27430.0,84.6038,84.7824,84.6038,84.7354,27430.0
2022-05-26 09:55:00,90.13,90.21,90.1,90.18,2715.0,84.7354,84.8106,84.7072,84.7824,2715.0
2022-05-26 10:00:00,90.18,90.24,90.15,90.17,14556.0,84.7824,84.8388,84.7542,84.773,14556.0
2022-05-26 10:05:00,90.16,90.28,90.16,90.23,24690.0,84.7636,84.8764,84.7636,84.8294,24690.0
2022-05-26 10:10:00,90.23,90.36,90.17,90.36,21235.0,84.8294,84.9516,84.773,84.9516,21235.0
2022-05-26 10:15:00,90.35,90.4,90.35,90.4,6276.0,84.9422,84.9892,84.9422,84.9892,6276.0
2022-05-26 10:20:00,90.42,90.5,90.38,90.44,32922.0,85.008,85.0832,84.9704,85.0268,32922.0
2022-05-26 10:25:00,90.43,90.44,90.34,90.34,4068.0,85.0174,85.0268,84.9328,84.9328,4068.0
2022-05-26 10:30:00,90.37,90.37,90.25,90.26,7283.0,84.961,84.961,84.8482,84.8576,7283.0
2022-05-26 10:35:00,90.33,90.39,90.33,90.36,60963.0,84.9234,84.9798,84.9234,84.9516,60963.0
2022-05-26 10:40:00,90.36,90.37,90.3,90.33,24421.0,84.9516,84.961,84.8952,84.9234,24421.0
2022-05-26 10:45:00,90.32,90.38,90.28,90.38,9646.0,84.914,84.9704,84.8764,84.9704,9646.0
2022-05-26 10:50:00,90.41,90.45,90.37,90.37,5459.0,84.9986,85.0362,84.961,84.961,5459.0
2022-05-26 10:55:00,90.39,90.45,90.39,90.45,3867.0,84.9798,85.0362,84.9798,85.0362,3867.0
2022-05-26 11:00:00,90.45,90.57,90.44,90.56,19288.0,85.0362,85.149,85.0268,85.1396,19288.0
2022-05-26 11:05:00,90.55,90.56,90.51,90.52,2877.0,85.1302,85.1396,85.0926,85.102,2877.0
2022-05-26 11:10:00,90.53,90.6,90.53,90.59,2980.0,85.1114,85.1772,85.1114,85.1678,2980.0
2022-05-26 11:15:00,90.6,90.62,90.56,90.57,7278.0,85.1772,85.1961,85.1396,85.149,7278.0
2022-05-26 11:20:00,90.56,90.63,90.53,90.59,4944.0,85.1396,85.2055,85.1114,85.1678,4944.0
2022-05-26 11:25:00,90.6,90.61,90.5,90.52,16583.0,85.1772,85.1866,85.0832,85.102,16583.0
2022-05-26 11:30:00,90.52,90.59,90.44,90.44,8077.0,85.102,85.1678,85.0268,85.0268,8077.0
2022-05-26 11:35:00,90.4,90.51,90.4,90.51,8887.0,84.9892,85.0926,84.9892,85.0926,8887.0
2022-05-26 11:40:00,90.5,90.54,90.5,90.52,4188.0,85.0832,85.1208,85.0832,85.102,4188.0
2022-05-26 11:45:00,90.53,90.53,90.4,90.44,47047.0,85.1114,85.1114,84.9892,85.0268,47047.0
2022-05-26 11:50:00,90.43,90.47,90.41,90.47,7964.0,85.0174,85.055,84.9986,85.055,7964.0
2022-05-26 11:55:00,90.48,90.57,90.48,90.53,11271.0,85.0644,85.149,85.0644,85.1114,11271.0
2022-05-26 12:00:00,90.53,90.64,90.51,90.62,3775.0,85.1114,85.2149,85.0926,85.1961,3775.0
2022-05-26 12:05:00,90.64,90.64,90.57,90.57,2753.0,85.2149,85.2149,85.149,85.149,2753.0
2022-05-26 12:10:00,90.58,90.7,90.58,90.69,3188.0,85.1584,85.2713,85.1584,85.2619,3188.0
2022-05-26 12:15:00,90.69,90.69,90.65,90.67,5877.0,85.2619,85.2619,85.2243,85.2431,5877.0
2022-05-26 12:20:00,90.69,90.75,90.69,90.74,29148.0,85.2619,85.3183,85.2619,85.3089,29148.0
2022-05-26 12:25:00,90.73,90.77,90.72,90.77,10053.0,85.2995,85.3371,85.2901,85.3371,10053.0
2022-05-26 12:30:00,90.8,90.82,90.74,90.76,3396.0,85.3653,85.3841,85.3089,85.3277,3396.0
2022-05-26 12:35:00,90.75,90.77,90.73,90.77,10598.0,85.3183,85.3371,85.2995,85.3371,10598.0
2022-05-26 12:40:00,90.78,90.78,90.73,90.73,4245.0,85.3465,85.3465,85.2995,85.2995,4245.0
2022-05-26 12:45:00,90.73,90.79,90.71,90.79,30239.0,85.2995,85.3559,85.2807,85.3559,30239.0
2022-05-26 12:50:00,90.8,90.83,90.78,90.81,4800.0,85.3653,85.3935,85.3465,85.3747,4800.0
2022-05-26 12:55:00,90.85,90.88,90.84,90.88,30325.0,85.4123,85.4405,85.4029,85.4405,30325.0
2022-05-26 13:00:00,90.88,90.95,90.87,90.94,2376.0,85.4405,85.5063,85.4311,85.4969,2376.0
2022-05-26 13:05:00,90.94,91.0,90.93,90.98,3850.0,85.4969,85.5533,85.4875,85.5345,3850.0
2022-05-26 13:10:00,91.0,91.02,90.84,90.9,27566.0,85.5533,85.5721,85.4029,85.4593,27566.0
2022-05-26 13:15:00,90.88,90.88,90.84,90.86,4310.0,85.4405,85.4405,85.4029,85.4217,4310.0
2022-05-26 13:20:00,90.86,90.88,90.76,90.76,7883.0,85.4217,85.4405,85.3277,85.3277,7883.0
2022-05-26 13:25:00,90.76,90.83,90.73,90.75,7387.0,85.3277,85.3935,85.2995,85.3183,7387.0
2022-05-26 13:30:00,90.77,90.84,90.76,90.83,9112.0,85.3371,85.4029,85.3277,85.3935,9112.0
2022-05-26 13:35:00,90.83,90.83,90.78,90.79,6886.0,85.3935,85.3935,85.3465,85.3559,6886.0
2022-05-26 13:40:00,90.82,90.84,90.78,90.83,3300.0,85.3841,85.4029,85.3465,85.3935,3300.0
2022-05-26 13:45:00,90.83,90.85,90.8,90.83,2736.0,85.3935,85.4123,85.3653,85.3935,2736.0
2022-05-26 13:50:00,90.83,90.85,90.82,90.83,5917.0,85.3935,85.4123,85.3841,85.3935,5917.0
2022-05-26 13:55:00,90.83,90.9,90.76,90.89,15807.0,85.3935,85.4593,85.3277,85.4499,15807.0
2022-05-26 14:00:00,90.88,90.91,90.83,90.84,25483.0,85.4405,85.4687,85.3935,85.4029,25483.0
2022-05-26 14:05:00,90.87,90.87,90.78,90.86,19186.0,85.4311,85.4311,85.3465,85.4217,19186.0
2022-05-26 14:10:00,90.86,90.89,90.82,90.87,8323.0,85.4217,85.4499,85.3841,85.4311,8323.0
2022-05-26 14:15:00,90.86,90.89,90.84,90.86,4900.0,85.4217,85.4499,85.4029,85.4217,4900.0
2022-05-26 14:20:00,90.87,90.96,90.87,90.95,10650.0,85.4311,85.5157,85.4311,85.5063,10650.0
2022-05-26 14:25:00,90.95,90.96,90.87,90.87,7593.0,85.5063,85.5157,85.4311,85.4311,7593.0
2022-05-26 14:30:00,90.89,90.89,90.83,90.83,2959.0,85.4499,85.4499,85.3935,85.3935,2959.0
2022-05-26 14:35:00,90.84,90.84,90.73,90.8,3346.0,85.4029,85.4029,85.2995,85.3653,3346.0
2022-05-26 14:40:00,90.78,90.84,90.73,90.83,7230.0,85.3465,85.4029,85.2995,85.3935,7230.0
2022-05-26 14:45:00,90.84,90.86,90.79,90.82,22564.0,85.4029,85.4217,85.3559,85.3841,22564.0
2022-05-26 14:50:00,90.84,90.87,90.81,90.83,7050.0,85.4029,85.4311,85.3747,85.3935,7050.0
2022-05-26 14:55:00,90.83,90.89,90.82,90.86,7655.0,85.3935,85.4499,85.3841,85.4217,7655.0
2022-05-26 15:00:00,90.85,90.86,90.69,90.73,20938.0,85.4123,85.4217,85.2619,85.2995,20938.0
2022-05-26 15:05:00,90.72,90.87,90.71,90.85,64740.0,85.2901,85.4311,85.2807,85.4123,64740.0
2022-05-26 15:10:00,90.84,90.85,90.74,90.77,15533.0,85.4029,85.4123,85.3089,85.3371,15533.0
2022-05-26 15:15:00,90.77,90.79,90.61,90.69,32998.0,85.3371,85.3559,85.1866,85.2619,32998.0
2022-05-26 15:20:00,90.68,90.7,90.59,90.66,20664.0,85.2525,85.2713,85.1678,85.2337,20664.0
2022-05-26 15:25:00,90.64,90.74,90.6,90.69,66907.0,85.2149,85.3089,85.1772,85.2619,66907.0
2022-05-26 15:30:00,90.68,90.78,90.67,90.76,14011.0,85.2525,85.3465,85.2431,85.3277,14011.0
2022-05-26 15:35:00,90.76,90.82,90.7,90.8,25462.0,85.3277,85.3841,85.2713,85.3653,25462.0
2022-05-26 15:40:00,90.81,90.92,90.8,90.91,16302.0,85.3747,85.4781,85.3653,85.4687,16302.0
2022-05-26 15:45:00,90.93,90.99,90.88,90.99,26644.0,85.4875,85.5439,85.4405,85.5439,26644.0
2022-05-26 15:50:00,91.02,91.05,90.79,90.79,64116.0,85.5721,85.6003,85.3559,85.3559,64116.0
2022-05-26 15:55:00,90.78,90.82,90.68,90.76,38254.0,85.3465,85.3841,85.2525,85.3277,38254.0
2022-05-27 09:30:00,91.38,91.54,91.3,91.46,7880.0,85.9106,86.061,85.8353,85.9858,7880.0
2022-05-27 09:35:00,91.45,91.65,91.45,91.63,98725.0,85.9764,86.1644,85.9764,86.1456,98725.0
2022-05-27 09:40:00,91.62,91.69,91.51,91.53,152193.0,86.1362,86.202,86.0328,86.0516,152193.0
2022-05-27 09:45:00,91.53,91.78,91.51,91.75,24425.0,86.0516,86.2866,86.0328,86.2584,24425.0
2022-05-27 09:50:00,91.76,91.88,91.68,91.85,27273.0,86.2678,86.3806,86.1926,86.3524,27273.0
2022-05-27 09:55:00,91.87,91.95,91.86,91.87,19639.0,86.3712,86.4464,86.3618,86.3712,19639.0
2022-05-27 10:00:00,91.89,91.92,91.79,91.9,16359.0,86.39,86.4182,86.296,86.3994,16359.0
2022-05-27 10:05:00,91.9,91.91,91.8,91.88,26982.0,86.3994,86.4088,86.3054,86.3806,26982.0
2022-05-27 10:10:00,91.88,91.97,91.86,91.94,33304.0,86.3806,86.4652,86.3618,86.437,33304.0
2022-05-27 10:15:00,91.94,92.0,91.92,91.96,31693.0,86.437,86.4935,86.4182,86.4558,31693.0
2022-05-27 10:20:00,91.97,92.06,91.96,92.03,53559.0,86.4652,86.5499,86.4558,86.5217,53559.0
2022-05-27 10:25:00,92.02,92.04,91.94,91.94,31123.0,86.5123,86.5311,86.437,86.437,31123.0
2022-05-27 10:30:00,91.96,92.01,91.95,91.97,17666.0,86.4558,86.5029,86.4464,86.4652,17666.0
2022-05-27 10:35:00,91.98,92.02,91.96,91.97,10609.0,86.4746,86.5123,86.4558,86.4652,10609.0
2022-05-27 10:40:00,91.97,91.97,91.88,91.92,16367.0,86.4652,86.4652,86.3806,86.4182,16367.0
2022-05-27 10:45:00,91.93,91.95,91.86,91.95,19845.0,86.4276,86.4464,86.3618,86.4464,19845.0
2022-05-27 10:50:00,91.94,91.95,91.89,91.93,3630.0,86.437,86.4464,86.39,86.4276,3630.0
2022-05-27 10:55:00,91.93,91.95,91.78,91.79,40364.0,86.4276,86.4464,86.2866,86.296,40364.0
2022-05-27 11:00:00,91.82,91.82,91.71,91.75,11746.0,86.3242,86.3242,86.2208,86.2584,11746.0
2022-05-27 11:05:00,91.72,91.84,91.72,91.83,3120.0,86.2302,86.343,86.2302,86.3336,3120.0
2022-05-27 11:10:00,91.84,91.93,91.82,91.9,9846.0,86.343,86.4276,86.3242,86.3994,9846.0
2022-05-27 11:15:00,91.91,91.98,91.9,91.97,7697.0,86.4088,86.4746,86.3994,86.4652,7697.0
2022-05-27 11:20:00,91.97,92.02,91.95,91.99,9173.0,86.4652,86.5123,86.4464,86.4841,9173.0
2022-05-27 11:25:00,91.99,91.99,91.94,91.98,3350.0,86.4841,86.4841,86.437,86.4746,3350.0
2022-05-27 11:30:00,91.97,92.05,91.97,92.01,43584.0,86.4652,86.5405,86.4652,86.5029,43584.0
2022-05-27 11:35:00,92.0,92.04,91.96,91.99,21392.0,86.4935,86.5311,86.4558,86.4841,21392.0
2022-05-27 11:40:00,91.98,92.09,91.98,92.05,6164.0,86.4746,86.5781,86.4746,86.5405,6164.0
2022-05-27 11:45:00,92.04,92.13,92.04,92.12,10350.0,86.5311,86.6157,86.5311,86.6063,10350.0
2022-05-27 11:50:00,92.13,92.13,92.09,92.09,10037.0,86.6157,86.6157,86.5781,86.5781,10037.0
2022-05-27 11:55:00,92.09,92.11,92.07,92.11,7379.0,86.5781,86.5969,86.5593,86.5969,7379.0
2022-05-27 12:00:00,92.12,92.17,92.12,92.14,4700.0,86.6063,86.6533,86.6063,86.6251,4700.0
2022-05-27 12:05:00,92.15,92.15,92.09,92.12,6280.0,86.6345,86.6345,86.5781,86.6063,6280.0
2022-05-27 12:10:00,92.12,92.17,92.11,92.15,5550.0,86.6063,86.6533,86.5969,86.6345,5550.0
2022-05-27 12:15:00,92.15,92.15,92.04,92.07,4444.0,86.6345,86.6345,86.5311,86.5593,4444.0
2022-05-27 12:20:00,92.09,92.09,92.03,92.03,9059.0,86.5781,86.5781,86.5217,86.5217,9059.0
2022-05-27 12:25:00,92.01,92.07,92.01,92.07,4200.0,86.5029,86.5593,86.5029,86.5593,4200.0
2022-05-27 12:30:00,92.06,92.09,92.03,92.03,17503.0,86.5499,86.5781,86.5217,86.5217,17503.0
2022-05-27 12:35:00,92.02,92.07,91.99,92.04,12700.0,86.5123,86.5593,86.4841,86.5311,12700.0
2022-05-27 12:40:00,92.03,92.08,92.03,92.07,16322.0,86.5217,86.5687,86.5217,86.5593,16322.0
2022-05-27 12:45:00,92.06,92.06,91.97,91.97,41603.0,86.5499,86.5499,86.4652,86.4652,41603.0
2022-05-27 12:50:00,91.96,92.05,91.95,92.05,12446.0,86.4558,86.5405,86.4464,86.5405,12446.0
2022-05-27 12:55:00,92.05,92.09,92.05,92.08,6409.0,86.5405,86.5781,86.5405,86.5687,6409.0
2022-05-27 13:00:00,92.07,92.09,92.05,92.09,6915.0,86.5593,86.5781,86.5405,86.5781,6915.0
2022-05-27 13:05:00,92.09,92.11,92.07,92.1,4558.0,86.5781,86.5969,86.5593,86.5875,4558.0
2022-05-27 13:10:00,92.11,92.13,92.07,92.1,3559.0,86.5969,86.6157,86.5593,86.5875,3559.0
2022-05-27 13:15:00,92.09,92.1,92.07,92.1,3500.0,86.5781,86.5875,86.5593,86.5875,3500.0
2022-05-27 13:20:00,92.1,92.1,92.04,92.06,23512.0,86.5875,86.5875,86.5311,86.5499,23512.0
2022-05-27 13:25:00,92.07,92.07,92.03,92.06,2880.0,86.5593,86.5593,86.5217,86.5499,2880.0
2022-05-27 13:30:00,92.06,92.11,92.05,92.05,15742.0,86.5499,86.5969,86.5405,86.5405,15742.0
2022-05-27 13:35:00,92.03,92.07,92.02,92.02,9650.0,86.5217,86.5593,86.5123,86.5123,9650.0
2022-05-27 13:40:00,92.01,92.03,91.99,92.0,5083.0,86.5029,86.5217,86.4841,86.4935,5083.0
2022-05-27 13:45:00,91.99,92.03,91.99,92.03,11229.0,86.4841,86.5217,86.4841,86.5217,11229.0
2022-05-27 13:50:00,92.02,92.06,92.02,92.06,10625.0,86.5123,86.5499,86.5123,86.5499,10625.0
2022-05-27 13:55:00,92.05,92.07,92.04,92.07,5800.0,86.5405,86.5593,86.5311,86.5593,5800.0
2022-05-27 14:00:00,92.06,92.09,92.04,92.09,14117.0,86.5499,86.5781,86.5311,86.5781,14117.0
2022-05-27 14:05:00,92.07,92.11,92.02,92.11,4420.0,86.5593,86.5969,86.5123,86.5969,4420.0
2022-05-27 14:10:00,92.12,92.12,92.09,92.1,11344.0,86.6063,86.6063,86.5781,86.5875,11344.0
2022-05-27 14:15:00,92.09,92.15,92.09,92.13,4685.0,86.5781,86.6345,86.5781,86.6157,4685.0
2022-05-27 14:20:00,92.15,92.16,92.14,92.16,3041.0,86.6345,86.6439,86.6251,86.6439,3041.0
2022-05-27 14:25:00,92.15,92.15,92.12,92.12,6075.0,86.6345,86.6345,86.6063,86.6063,6075.0
2022-05-27 14:30:00,92.12,92.15,92.12,92.14,16670.0,86.6063,86.6345,86.6063,86.6251,16670.0
2022-05-27 14:35:00,92.15,92.21,92.13,92.16,14743.0,86.6345,86.6909,86.6157,86.6439,14743.0
2022-05-27 14:40:00,92.15,92.17,92.12,92.17,3773.0,86.6345,86.6533,86.6063,86.6533,3773.0
2022-05-27 14:45:00,92.18,92.19,92.16,92.19,5494.0,86.6627,86.6721,86.6439,86.6721,5494.0
2022-05-27 14:50:00,92.18,92.22,92.18,92.19,31766.0,86.6627,86.7003,86.6627,86.6721,31766.0
2022-05-27 14:55:00,92.22,92.25,92.21,92.24,5761.0,86.7003,86.7285,86.6909,86.7191,5761.0
2022-05-27 15:00:00,92.25,92.29,92.22,92.28,33423.0,86.7285,86.7661,86.7003,86.7567,33423.0
2022-05-27 15:05:00,92.31,92.4,92.31,92.4,38707.0,86.7849,86.8695,86.7849,86.8695,38707.0
2022-05-27 15:10:00,92.39,92.39,92.35,92.38,21444.0,86.8601,86.8601,86.8225,86.8507,21444.0
2022-05-27 15:15:00,92.39,92.39,92.33,92.39,7814.0,86.8601,86.8601,86.8037,86.8601,7814.0
2022-05-27 15:20:00,92.39,92.44,92.37,92.44,6663.0,86.8601,86.9071,86.8413,86.9071,6663.0
2022-05-27 15:25:00,92.44,92.45,92.43,92.43,24114.0,86.9071,86.9165,86.8977,86.8977,24114.0
2022-05-27 15:30:00,92.43,92.47,92.4,92.4,8079.0,86.8977,86.9353,86.8695,86.8695,8079.0
2022-05-27 15:35:00,92.38,92.38,92.3,92.35,7906.0,86.8507,86.8507,86.7755,86.8225,7906.0
2022-05-27 15:40:00,92.34,92.43,92.32,92.43,8122.0,86.8131,86.8977,86.7943,86.8977,8122.0
2022-05-27 15:45:00,92.43,92.43,92.3,92.36,12474.0,86.8977,86.8977,86.7755,86.8319,12474.0
2022-05-27 15:50:00,92.36,92.43,92.28,92.4,36704.0,86.8319,86.8977,86.7567,86.8695,36704.0
2022-05-27 15:55:00,92.41,92.57,92.4,92.56,42169.0,86.8789,87.0293,86.8695,87.0199,42169.0
2022-05-31 09:30:00,92.55,92.58,92.12,92.12,95824.0,87.0105,87.0387,86.6063,86.6063,95824.0
2022-05-31 09:35:00,92.14,92.21,92.02,92.04,22081.0,86.6251,86.6909,86.5123,86.5311,22081.0
2022-05-31 09:40:00,92.02,92.03,91.89,91.91,32103.0,86.5123,86.5217,86.39,86.4088,32103.0
2022-05-31 09:45:00,91.92,92.11,91.91,91.96,31297.0,86.4182,86.5969,86.4088,86.4558,31297.0
2022-05-31 09:50:00,91.96,92.11,91.96,92.07,85515.0,86.4558,86.5969,86.4558,86.5593,85515.0
2022-05-31 09:55:00,92.08,92.21,92.07,92.08,78067.0,86.5687,86.6909,86.5593,86.5687,78067.0
2022-05-31 10:00:00,92.06,92.15,91.88,91.88,41176.0,86.5499,86.6345,86.3806,86.3806,41176.0
2022-05-31 10:05:00,91.91,91.99,91.82,91.82,16551.0,86.4088,86.4841,86.3242,86.3242,16551.0
2022-05-31 10:10:00,91.82,92.02,91.82,92.02,34444.0,86.3242,86.5123,86.3242,86.5123,34444.0
2022-05-31 10:15:00,92.04,92.15,92.03,92.15,43919.0,86.5311,86.6345,86.5217,86.6345,43919.0
2022-05-31 10:20:00,92.18,92.35,92.17,92.24,47847.0,86.6627,86.8225,86.6533,86.7191,47847.0
2022-05-31 10:25:00,92.23,92.28,92.14,92.16,21837.0,86.7097,86.7567,86.6251,86.6439,21837.0
2022-05-31 10:30:00,92.15,92.37,92.14,92.25,14729.0,86.6345,86.8413,86.6251,86.7285,14729.0
2022-05-31 10:35:00,92.22,92.27,92.18,92.21,30480.0,86.7003,86.7473,86.6627,86.6909,30480.0
2022-05-31 10:40:00,92.24,92.42,92.23,92.37,33662.0,86.7191,86.8883,86.7097,86.8413,33662.0
2022-05-31 10:45:00,92.38,92.46,92.32,92.32,39516.0,86.8507,86.9259,86.7943,86.7943,39516.0
2022-05-31 10:50:00,92.31,92.44,92.3,92.38,26526.0,86.7849,86.9071,86.7755,86.8507,26526.0
2022-05-31 10:55:00,92.41,92.42,92.3,92.37,26807.0,86.8789,86.8883,86.7755,86.8413,26807.0
2022-05-31 11:00:00,92.36,92.48,92.35,92.47,10284.0,86.8319,86.9447,86.8225,86.9353,10284.0
2022-05-31 11:05:00,92.47,92.49,92.19,92.25,11720.0,86.9353,86.9541,86.6721,86.7285,11720.0
2022-05-31 11:10:00,92.23,92.28,92.13,92.13,16511.0,86.7097,86.7567,86.6157,86.6157,16511.0
2022-05-31 11:15:00,92.11,92.19,92.1,92.12,138291.0,86.5969,86.6721,86.5875,86.6063,138291.0
2022-05-31 11:20:00,92.11,92.2,92.09,92.1,21679.0,86.5969,86.6815,86.5781,86.5875,21679.0
2022-05-31 11:25:00,92.13,92.2,92.07,92.07,14351.0,86.6157,86.6815,86.5593,86.5593,14351.0
2022-05-31 11:30:00,92.05,92.15,92.0,92.09,34396.0,86.5405,86.6345,86.4935,86.5781,34396.0
2022-05-31 11:35:00,92.04,92.24,92.04,92.24,8542.0,86.5311,86.7191,86.5311,86.7191,8542.0
2022-05-31 11:40:00,92.27,92.35,92.21,92.32,11391.0,86.7473,86.8225,86.6909,86.7943,11391.0
2022-05-31 11:45:00,92.32,92.47,92.32,92.47,12743.0,86.7943,86.9353,86.7943,86.9353,12743.0
2022-05-31 11:50:00,92.46,92.63,92.46,92.62,121057.0,86.9259,87.0857,86.9259,87.0763,121057.0
2022-05-31 11:55:00,92.63,92.73,92.63,92.68,22768.0,87.0857,87.1798,87.0857,87.1328,22768.0
2022-05-31 12:00:00,92.7,92.87,92.69,92.84,117254.0,87.1516,87.3114,87.1422,87.2832,117254.0
2022-05-31 12:05:00,92.85,92.85,92.72,92.73,66101.0,87.2926,87.2926,87.1704,87.1798,66101.0
2022-05-31 12:10:00,92.72,92.75,92.61,92.61,19754.0,87.1704,87.1986,87.0669,87.0669,19754.0
2022-05-31 12:15:00,92.6,92.62,92.48,92.56,145826.0,87.0575,87.0763,86.9447,87.0199,145826.0
2022-05-31 12:20:00,92.57,92.57,92.44,92.48,43829.0,87.0293,87.0293,86.9071,86.9447,43829.0
2022-05-31 12:25:00,92.48,92.59,92.48,92.59,18143.0,86.9447,87.0481,86.9447,87.0481,18143.0
2022-05-31 12:30:00,92.59,92.62,92.55,92.61,11882.0,87.0481,87.0763,87.0105,87.0669,11882.0
2022-05-31 12:35:00,92.62,92.75,92.62,92.75,13112.0,87.0763,87.1986,87.0763,87.1986,13112.0
2022-05-31 12:40:00,92.77,92.83,92.74,92.78,69334.0,87.2174,87.2738,87.1892,87.2268,69334.0
2022-05-31 12:45:00,92.79,92.82,92.71,92.74,10516.0,87.2362,87.2644,87.161,87.1892,10516.0
2022-05-31 12:50:00,92.75,92.81,92.74,92.8,13201.0,87.1986,87.255,87.1892,87.2456,13201.0
2022-05-31 12:55:00,92.81,92.84,92.73,92.73,13092.0,87.255,87.2832,87.1798,87.1798,13092.0
2022-05-31 13:00:00,92.72,92.76,92.55,92.6,36363.0,87.1704,87.208,87.0105,87.0575,36363.0
2022-05-31 13:05:00,92.6,92.8,92.6,92.78,25381.0,87.0575,87.2456,87.0575,87.2268,25381.0
2022-05-31 13:10:00,92.77,92.77,92.66,92.67,27486.0,87.2174,87.2174,87.1139,87.1233,27486.0
2022-05-31 13:15:00,92.67,92.67,92.49,92.53,38254.0,87.1233,87.1233,86.9541,86.9917,38254.0
2022-05-31 13:20:00,92.54,92.55,92.48,92.5,10700.0,87.0011,87.0105,86.9447,86.9635,10700.0
2022-05-31 13:25:00,92.48,92.56,92.43,92.5,15116.0,86.9447,87.0199,86.8977,86.9635,15116.0
2022-05-31 13:30:00,92.48,92.67,92.46,92.66,34015.0,86.9447,87.1233,86.9259,87.1139,34015.0
2022-05-31 13:35:00,92.65,92.72,92.58,92.61,9585.0,87.1045,87.1704,87.0387,87.0669,9585.0
2022-05-31 13:40:00,92.62,92.72,92.61,92.72,12853.0,87.0763,87.1704,87.0669,87.1704,12853.0
2022-05-31 13:45:00,92.72,92.74,92.63,92.68,8635.0,87.1704,87.1892,87.0857,87.1328,8635.0
2022-05-31 13:50:00,92.68,92.85,92.65,92.81,17683.0,87.1328,87.2926,87.1045,87.255,17683.0
2022-05-31 13:55:00,92.81,92.91,92.8,92.9,88416.0,87.255,87.349,87.2456,87.3396,88416.0
2022-05-31 14:00:00,92.86,92.93,92.8,92.81,35477.0,87.302,87.3678,87.2456,87.255,35477.0
2022-05-31 14:05:00,92.79,92.82,92.71,92.81,68956.0,87.2362,87.2644,87.161,87.255,68956.0
2022-05-31 14:10:00,92.8,92.84,92.75,92.79,18583.0,87.2456,87.2832,87.1986,87.2362,18583.0
2022-05-31 14:15:00,92.79,92.84,92.76,92.84,12310.0,87.2362,87.2832,87.208,87.2832,12310.0
2022-05-31 14:20:00,92.84,92.86,92.66,92.75,51279.0,87.2832,87.302,87.1139,87.1986,51279.0
2022-05-31 14:25:00,92.73,92.73,92.63,92.7,20661.0,87.1798,87.1798,87.0857,87.1516,20661.0
2022-05-31 14:30:00,92.7,92.74,92.65,92.66,15694.0,87.1516,87.1892,87.1045,87.1139,15694.0
2022-05-31 14:35:00,92.68,92.74,92.64,92.7,30943.0,87.1328,87.1892,87.0951,87.1516,30943.0
2022-05-31 14:40:00,92.69,92.7,92.49,92.49,47765.0,87.1422,87.1516,86.9541,86.9541,47765.0
2022-05-31 14:45:00,92.48,92.48,92.28,92.34,20035.0,86.9447,86.9447,86.7567,86.8131,20035.0
2022-05-31 14:50:00,92.34,92.37,92.19,92.19,56863.0,86.8131,86.8413,86.6721,86.6721,56863.0
2022-05-31 14:55:00,92.18,92.3,92.11,92.26,68883.0,86.6627,86.7755,86.5969,86.7379,68883.0
2022-05-31 15:00:00,92.25,92.27,92.06,92.2,44111.0,86.7285,86.7473,86.5499,86.6815,44111.0
2022-05-31 15:05:00,92.19,92.36,92.12,92.36,36334.0,86.6721,86.8319,86.6063,86.8319,36334.0
2022-05-31 15:10:00,92.33,92.35,92.23,92.35,31379.0,86.8037,86.8225,86.7097,86.8225,31379.0
2022-05-31 15:15:00,92.37,92.53,92.34,92.35,43503.0,86.8413,86.9917,86.8131,86.8225,43503.0
2022-05-31 15:20:00,92.36,92.52,92.35,92.48,59512.0,86.8319,86.9823,86.8225,86.9447,59512.0
2022-05-31 15:25:00,92.47,92.5,92.41,92.46,59330.0,86.9353,86.9635,86.8789,86.9259,59330.0
2022-05-31 15:30:00,92.47,92.63,92.47,92.6,66185.0,86.9353,87.0857,86.9353,87.0575,66185.0
2022-05-31 15:35:00,92.6,92.61,92.51,92.56,64401.0,87.0575,87.0669,86.9729,87.0199,64401.0
2022-05-31 15:40:00,92.56,92.61,92.41,92.41,66745.0,87.0199,87.0669,86.8789,86.8789,66745.0
2022-05-31 15:45:00,92.41,92.48,92.32,92.37,135053.0,86.8789,86.9447,86.7943,86.8413,135053.0
2022-05-31 15:50:00,92.36,92.61,92.32,92.35,403603.0,86.8319,87.0669,86.7943,86.8225,403603.0
2022-05-31 15:55:00,92.35,92.35,92.14,92.24,276077.0,86.8225,86.8225,86.6251,86.7191,276077.0
2022-06-01 09:30:00,92.78,92.89,92.7,92.78,77427.0,87.2268,87.3302,87.1516,87.2268,77427.0
2022-06-01 09:35:00,92.8,92.88,92.6,92.6,65351.0,87.2456,87.3208,87.0575,87.0575,65351.0
2022-06-01 09:40:00,92.61,92.69,92.57,92.63,253759.0,87.0669,87.1422,87.0293,87.0857,253759.0
2022-06-01 09:45:00,92.64,92.71,92.52,92.57,42321.0,87.0951,87.161,86.9823,87.0293,42321.0
2022-06-01 09:50:00,92.54,92.69,92.52,92.67,16433.0,87.0011,87.1422,86.9823,87.1233,16433.0
2022-06-01 09:55:00,92.7,92.72,92.56,92.64,30763.0,87.1516,87.1704,87.0199,87.0951,30763.0
2022-06-01 10:00:00,92.64,92.64,92.32,92.42,21324.0,87.0951,87.0951,86.7943,86.8883,21324.0
2022-06-01 10:05:00,92.39,92.4,92.05,92.07,50582.0,86.8601,86.8695,86.5405,86.5593,50582.0
2022-06-01 10:10:00,92.14,92.2,91.99,92.0,29398.0,86.6251,86.6815,86.4841,86.4935,29398.0
2022-06-01 10:15:00,91.99,91.99,91.77,91.78,24450.0,86.4841,86.4841,86.2772,86.2866,24450.0
2022-06-01 10:20:00,91.77,91.85,91.75,91.75,9321.0,86.2772,86.3524,86.2584,86.2584,9321.0
2022-06-01 10:25:00,91.78,91.81,91.64,91.67,46365.0,86.2866,86.3148,86.155,86.1832,46365.0
2022-06-01 10:30:00,91.65,91.77,91.53,91.53,14110.0,86.1644,86.2772,86.0516,86.0516,14110.0
2022-06-01 10:35:00,91.52,91.59,91.46,91.58,400234.0,86.0422,86.108,85.9858,86.0986,400234.0
2022-06-01 10:40:00,91.61,91.68,91.59,91.68,19096.0,86.1268,86.1926,86.108,86.1926,19096.0
2022-06-01 10:45:00,91.67,91.7,91.56,91.56,22341.0,86.1832,86.2114,86.0798,86.0798,22341.0
2022-06-01 10:50:00,91.55,91.78,91.53,91.75,16694.0,86.0704,86.2866,86.0516,86.2584,16694.0
2022-06-01 10:55:00,91.74,91.81,91.72,91.76,6145.0,86.249,86.3148,86.2302,86.2678,6145.0
2022-06-01 11:00:00,91.75,91.75,91.53,91.6,12997.0,86.2584,86.2584,86.0516,86.1174,12997.0
2022-06-01 11:05:00,91.61,91.64,91.49,91.49,41458.0,86.1268,86.155,86.014,86.014,41458.0
2022-06-01 11:10:00,91.5,91.62,91.49,91.55,7367.0,86.0234,86.1362,86.014,86.0704,7367.0
2022-06-01 11:15:00,91.54,91.54,91.36,91.45,23737.0,86.061,86.061,85.8918,85.9764,23737.0
2022-06-01 11:20:00,91.44,91.44,91.25,91.28,28727.0,85.967,85.967,85.7883,85.8165,28727.0
2022-06-01 11:25:00,91.29,91.32,91.18,91.32,17272.0,85.8259,85.8542,85.7225,85.8542,17272.0
2022-06-01 11:30:00,91.31,91.36,91.23,91.24,5398.0,85.8448,85.8918,85.7695,85.7789,5398.0
2022-06-01 11:35:00,91.29,91.29,91.14,91.2,10966.0,85.8259,85.8259,85.6849,85.7413,10966.0
2022-06-01 11:40:00,91.19,91.19,91.05,91.05,8560.0,85.7319,85.7319,85.6003,85.6003,8560.0
2022-06-01 11:45:00,91.08,91.14,91.05,91.05,8710.0,85.6285,85.6849,85.6003,85.6003,8710.0
2022-06-01 11:50:00,91.02,91.12,91.0,91.12,51329.0,85.5721,85.6661,85.5533,85.6661,51329.0
2022-06-01 11:55:00,91.11,91.16,91.05,91.09,30563.0,85.6567,85.7037,85.6003,85.6379,30563.0
2022-06-01 12:00:00,91.08,91.08,90.98,91.0,9931.0,85.6285,85.6285,85.5345,85.5533,9931.0
2022-06-01 12:05:00,91.0,91.12,91.0,91.08,5998.0,85.5533,85.6661,85.5533,85.6285,5998.0
2022-06-01 12:10:00,91.07,91.07,90.97,91.07,7550.0,85.6191,85.6191,85.5251,85.6191,7550.0
2022-06-01 12:15:00,91.1,91.23,91.1,91.21,17439.0,85.6473,85.7695,85.6473,85.7507,17439.0
2022-06-01 12:20:00,91.19,91.25,91.18,91.22,13496.0,85.7319,85.7883,85.7225,85.7601,13496.0
2022-06-01 12:25:00,91.21,91.21,91.08,91.08,36134.0,85.7507,85.7507,85.6285,85.6285,36134.0
2022-06-01 12:30:00,91.08,91.25,91.08,91.17,18157.0,85.6285,85.7883,85.6285,85.7131,18157.0
2022-06-01 12:35:00,91.21,91.23,91.13,91.18,10911.0,85.7507,85.7695,85.6755,85.7225,10911.0
2022-06-01 12:40:00,91.21,91.22,91.1,91.1,3250.0,85.7507,85.7601,85.6473,85.6473,3250.0
2022-06-01 12:45:00,91.08,91.1,90.99,91.0,8631.0,85.6285,85.6473,85.5439,85.5533,8631.0
2022-06-01 12:50:00,91.04,91.1,90.95,91.09,16996.0,85.5909,85.6473,85.5063,85.6379,16996.0
2022-06-01 12:55:00,91.13,91.21,91.1,91.14,22802.0,85.6755,85.7507,85.6473,85.6849,22802.0
2022-06-01 13:00:00,91.16,91.24,91.13,91.17,5160.0,85.7037,85.7789,85.6755,85.7131,5160.0
2022-06-01 13:05:00,91.18,91.38,91.18,91.38,12775.0,85.7225,85.9106,85.7225,85.9106,12775.0
2022-06-01 13:10:00,91.38,91.42,91.3,91.3,5425.0,85.9106,85.9482,85.8353,85.8353,5425.0
2022-06-01 13:15:00,91.31,91.43,91.3,91.41,5529.0,85.8448,85.9576,85.8353,85.9388,5529.0
2022-06-01 13:20:00,91.42,91.48,91.34,91.37,15416.0,85.9482,86.0046,85.873,85.9012,15416.0
2022-06-01 13:25:00,91.39,91.47,91.39,91.42,5227.0,85.92,85.9952,85.92,85.9482,5227.0
2022-06-01 13:30:00,91.4,91.48,91.34,91.48,11019.0,85.9294,86.0046,85.873,86.0046,11019.0
2022-06-01 13:35:00,91.46,91.6,91.45,91.58,7275.0,85.9858,86.1174,85.9764,86.0986,7275.0
2022-06-01 13:40:00,91.57,91.61,91.53,91.58,10505.0,86.0892,86.1268,86.0516,86.0986,10505.0
2022-06-01 13:45:00,91.61,91.64,91.52,91.56,11707.0,86.1268,86.155,86.0422,86.0798,11707.0
2022-06-01 13:50:00,91.55,91.6,91.45,91.46,24294.0,86.0704,86.1174,85.9764,85.9858,24294.0
2022-06-01 13:55:00,91.49,91.64,91.49,91.54,19916.0,86.014,86.155,86.014,86.061,19916.0
2022-06-01 14:00:00,91.53,91.66,91.52,91.64,21304.0,86.0516,86.1738,86.0422,86.155,21304.0
2022-06-01 14:05:00,91.62,91.68,91.55,91.63,26121.0,86.1362,86.1926,86.0704,86.1456,26121.0
2022-06-01 14:10:00,91.63,91.64,91.54,91.63,6116.0,86.1456,86.155,86.061,86.1456,6116.0
2022-06-01 14:15:00,91.61,91.67,91.55,91.59,14150.0,86.1268,86.1832,86.0704,86.108,14150.0
2022-06-01 14:20:00,91.59,91.81,91.55,91.78,33985.0,86.108,86.3148,86.0704,86.2866,33985.0
2022-06-01 14:25:00,91.81,91.95,91.81,91.9,12558.0,86.3148,86.4464,86.3148,86.3994,12558.0
2022-06-01 14:30:00,91.9,91.93,91.87,91.91,18856.0,86.3994,86.4276,86.3712,86.4088,18856.0
2022-06-01 14:35:00,91.92,91.96,91.87,91.88,10708.0,86.4182,86.4558,86.3712,86.3806,10708.0
2022-06-01 14:40:00,91.84,92.0,91.83,91.98,12405.0,86.343,86.4935,86.3336,86.4746,12405.0
2022-06-01 14:45:00,92.01,92.02,91.88,91.94,139325.0,86.5029,86.5123,86.3806,86.437,139325.0
2022-06-01 14:50:00,91.93,91.94,91.83,91.83,111080.0,86.4276,86.437,86.3336,86.3336,111080.0
2022-06-01 14:55:00,91.84,91.88,91.77,91.81,25129.0,86.343,86.3806,86.2772,86.3148,25129.0
2022-06-01 15:00:00,91.82,91.87,91.7,91.76,30877.0,86.3242,86.3712,86.2114,86.2678,30877.0
2022-06-01 15:05:00,91.76,91.9,91.75,91.86,11477.0,86.2678,86.3994,86.2584,86.3618,11477.0
2022-06-01 15:10:00,91.82,91.99,91.82,91.97,32189.0,86.3242,86.4841,86.3242,86.4652,32189.0
2022-06-01 15:15:00,91.96,92.04,91.9,91.96,13272.0,86.4558,86.5311,86.3994,86.4558,13272.0
2022-06-01 15:20:00,91.96,92.01,91.94,91.94,7548.0,86.4558,86.5029,86.437,86.437,7548.0
2022-06-01 15:25:00,91.96,91.96,91.85,91.89,14177.0,86.4558,86.4558,86.3524,86.39,14177.0
2022-06-01 15:30:00,91.85,91.86,91.79,91.8,12896.0,86.3524,86.3618,86.296,86.3054,12896.0
2022-06-01 15:35:00,91.79,91.93,91.74,91.92,21969.0,86.296,86.4276,86.249,86.4182,21969.0
2022-06-01 15:40:00,91.94,91.98,91.87,91.87,33419.0,86.437,86.4746,86.3712,86.3712,33419.0
2022-06-01 15:45:00,91.85,91.91,91.8,91.86,14267.0,86.3524,86.4088,86.3054,86.3618,14267.0
2022-06-01 15:50:00,91.87,91.94,91.62,91.63,180983.0,86.3712,86.437,86.1362,86.1456,180983.0
2022-06-01 15:55:00,91.63,91.64,91.45,91.45,63580.0,86.1456,86.155,85.9764,85.9764,63580.0
2022-06-02 09:30:00,91.69,91.69,91.38,91.64,35952.0,86.202,86.202,85.9106,86.155,35952.0
2022-06-02 09:35:00,91.64,91.64,91.37,91.6,55500.0,86.155,86.155,85.9012,86.1174,55500.0
2022-06-02 09:40:00,91.58,91.69,91.45,91.66,43606.0,86.0986,86.202,85.9764,86.1738,43606.0
2022-06-02 09:45:00,91.63,91.68,91.48,91.68,32282.0,86.1456,86.1926,86.0046,86.1926,32282.0
2022-06-02 09:50:00,91.68,91.68,91.51,91.53,42889.0,86.1926,86.1926,86.0328,86.0516,42889.0
2022-06-02 09:55:00,91.51,91.51,91.31,91.48,22479.0,86.0328,86.0328,85.8448,86.0046,22479.0
2022-06-02 10:00:00,91.47,91.65,91.41,91.57,28169.0,85.9952,86.1644,85.9388,86.0892,28169.0
2022-06-02 10:05:00,91.54,91.61,91.48,91.53,7075.0,86.061,86.1268,86.0046,86.0516,7075.0
2022-06-02 10:10:00,91.54,91.96,91.53,91.93,35332.0,86.061,86.4558,86.0516,86.4276,35332.0
2022-06-02 10:15:00,91.92,91.92,91.64,91.65,35155.0,86.4182,86.4182,86.155,86.1644,35155.0
2022-06-02 10:20:00,91.66,91.71,91.34,91.37,73570.0,86.1738,86.2208,85.873,85.9012,73570.0
2022-06-02 10:25:00,91.35,91.45,91.3,91.43,30274.0,85.8824,85.9764,85.8353,85.9576,30274.0
2022-06-02 10:30:00,91.44,91.63,91.4,91.57,37099.0,85.967,86.1456,85.9294,86.0892,37099.0
2022-06-02 10:35:00,91.53,91.67,91.52,91.64,5486.0,86.0516,86.1832,86.0422,86.155,5486.0
2022-06-02 10:40:00,91.69,91.7,91.59,91.67,6182.0,86.202,86.2114,86.108,86.1832,6182.0
2022-06-02 10:45:00,91.66,91.74,91.6,91.7,12111.0,86.1738,86.249,86.1174,86.2114,12111.0
2022-06-02 10:50:00,91.73,91.76,91.67,91.72,64471.0,86.2396,86.2678,86.1832,86.2302,64471.0
2022-06-02 10:55:00,91.74,91.83,91.71,91.83,8209.0,86.249,86.3336,86.2208,86.3336,8209.0
2022-06-02 11:00:00,91.82,92.04,91.79,92.03,19389.0,86.3242,86.5311,86.296,86.5217,19389.0
2022-06-02 11:05:00,92.01,92.08,91.98,92.08,19414.0,86.5029,86.5687,86.4746,86.5687,19414.0
2022-06-02 11:10:00,92.09,92.26,92.08,92.24,57647.0,86.5781,86.7379,86.5687,86.7191,57647.0
2022-06-02 11:15:00,92.25,92.28,92.15,92.17,21741.0,86.7285,86.7567,86.6345,86.6533,21741.0
2022-06-02 11:20:00,92.18,92.23,92.14,92.21,8533.0,86.6627,86.7097,86.6251,86.6909,8533.0
2022-06-02 11:25:00,92.22,92.28,92.14,92.22,26969.0,86.7003,86.7567,86.6251,86.7003,26969.0
2022-06-02 11:30:00,92.24,92.24,92.1,92.2,25001.0,86.7191,86.7191,86.5875,86.6815,25001.0
2022-06-02 11:35:00,92.18,92.18,92.1,92.15,10274.0,86.6627,86.6627,86.5875,86.6345,10274.0
2022-06-02 11:40:00,92.16,92.39,92.16,92.37,6460.0,86.6439,86.8601,86.6439,86.8413,6460.0
2022-06-02 11:45:00,92.36,92.56,92.33,92.56,146862.0,86.8319,87.0199,86.8037,87.0199,146862.0
2022-06-02 11:50:00,92.56,92.59,92.49,92.5,119171.0,87.0199,87.0481,86.9541,86.9635,119171.0
2022-06-02 11:55:00,92.52,92.54,92.39,92.4,262090.0,86.9823,87.0011,86.8601,86.8695,262090.0
2022-06-02 12:00:00,92.43,92.47,92.37,92.47,22848.0,86.8977,86.9353,86.8413,86.9353,22848.0
2022-06-02 12:05:00,92.46,92.46,92.41,92.44,11946.0,86.9259,86.9259,86.8789,86.9071,11946.0
2022-06-02 12:10:00,92.44,92.49,92.42,92.49,6309.0,86.9071,86.9541,86.8883,86.9541,6309.0
2022-06-02 12:15:00,92.47,92.56,92.47,92.55,7419.0,86.9353,87.0199,86.9353,87.0105,7419.0
2022-06-02 12:20:00,92.56,92.67,92.53,92.67,31447.0,87.0199,87.1233,86.9917,87.1233,31447.0
2022-06-02 12:25:00,92.68,92.72,92.66,92.71,9520.0,87.1328,87.1704,87.1139,87.161,9520.0
2022-06-02 12:30:00,92.74,92.78,92.72,92.75,6744.0,87.1892,87.2268,87.1704,87.1986,6744.0
2022-06-02 12:35:00,92.76,92.83,92.75,92.83,15564.0,87.208,87.2738,87.1986,87.2738,15564.0
2022-06-02 12:40:00,92.84,92.84,92.68,92.72,16988.0,87.2832,87.2832,87.1328,87.1704,16988.0
2022-06-02 12:45:00,92.74,92.76,92.71,92.72,8982.0,87.1892,87.208,87.161,87.1704,8982.0
2022-06-02 12:50:00,92.74,92.86,92.74,92.84,14578.0,87.1892,87.302,87.1892,87.2832,14578.0
2022-06-02 12:55:00,92.84,92.84,92.75,92.8,13710.0,87.2832,87.2832,87.1986,87.2456,13710.0
2022-06-02 13:00:00,92.8,92.84,92.76,92.83,13934.0,87.2456,87.2832,87.208,87.2738,13934.0
2022-06-02 13:05:00,92.83,92.85,92.78,92.79,14553.0,87.2738,87.2926,87.2268,87.2362,14553.0
2022-06-02 13:10:00,92.78,92.81,92.64,92.7,9536.0,87.2268,87.255,87.0951,87.1516,9536.0
2022-06-02 13:15:00,92.69,92.77,92.64,92.77,11717.0,87.1422,87.2174,87.0951,87.2174,11717.0
2022-06-02 13:20:00,92.77,92.81,92.72,92.77,17177.0,87.2174,87.255,87.1704,87.2174,17177.0
2022-06-02 13:25:00,92.77,92.79,92.68,92.78,9818.0,87.2174,87.2362,87.1328,87.2268,9818.0
2022-06-02 13:30:00,92.78,92.86,92.76,92.86,9000.0,87.2268,87.302,87.208,87.302,9000.0
2022-06-02 13:35:00,92.85,92.86,92.8,92.84,13730.0,87.2926,87.302,87.2456,87.2832,13730.0
2022-06-02 13:40:00,92.84,92.9,92.79,92.89,29429.0,87.2832,87.3396,87.2362,87.3302,29429.0
2022-06-02 13:45:00,92.9,92.91,92.85,92.91,19736.0,87.3396,87.349,87.2926,87.349,19736.0
2022-06-02 13:50:00,92.93,92.95,92.86,92.87,26298.0,87.3678,87.3866,87.302,87.3114,26298.0
2022-06-02 13:55:00,92.87,92.91,92.8,92.9,7889.0,87.3114,87.349,87.2456,87.3396,7889.0
2022-06-02 14:00:00,92.9,92.96,92.85,92.94,17788.0,87.3396,87.396,87.2926,87.3772,17788.0
2022-06-02 14:05:00,92.95,93.01,92.92,92.97,12200.0,87.3866,87.443,87.3584,87.4054,12200.0
2022-06-02 14:10:00,92.97,93.0,92.91,93.0,32583.0,87.4054,87.4336,87.349,87.4336,32583.0
2022-06-02 14:15:00,92.99,93.01,92.94,92.97,10684.0,87.4242,87.443,87.3772,87.4054,10684.0
2022-06-02 14:20:00,92.97,92.99,92.94,92.96,9319.0,87.4054,87.4242,87.3772,87.396,9319.0
2022-06-02 14:25:00,92.96,92.96,92.87,92.91,11506.0,87.396,87.396,87.3114,87.349,11506.0
2022-06-02 14:30:00,92.92,93.01,92.91,92.98,12288.0,87.3584,87.443,87.349,87.4148,12288.0
2022-06-02 14:35:00,92.99,93.02,92.97,93.0,13091.0,87.4242,87.4524,87.4054,87.4336,13091.0
2022-06-02 14:40:00,93.0,93.01,92.93,92.97,10601.0,87.4336,87.443,87.3678,87.4054,10601.0
2022-06-02 14:45:00,92.97,93.02,92.95,92.95,15067.0,87.4054,87.4524,87.3866,87.3866,15067.0
2022-06-02 14:50:00,92.93,93.01,92.9,92.96,31757.0,87.3678,87.443,87.3396,87.396,31757.0
2022-06-02 14:55:00,92.95,92.97,92.79,92.8,16736.0,87.3866,87.4054,87.2362,87.2456,16736.0
2022-06-02 15:00:00,92.81,92.93,92.78,92.88,14204.0,87.255,87.3678,87.2268,87.3208,14204.0
2022-06-02 15:05:00,92.89,92.93,92.86,92.89,17202.0,87.3302,87.3678,87.302,87.3302,17202.0
2022-06-02 15:10:00,92.88,92.97,92.86,92.95,14448.0,87.3208,87.4054,87.302,87.3866,14448.0
2022-06-02 15:15:00,92.95,93.0,92.94,92.96,18335.0,87.3866,87.4336,87.3772,87.396,18335.0
2022-06-02 15:20:00,92.97,93.0,92.92,92.99,63855.0,87.4054,87.4336,87.3584,87.4242,63855.0
2022-06-02 15:25:00,92.99,93.03,92.83,92.87,19275.0,87.4242,87.4618,87.2738,87.3114,19275.0
2022-06-02 15:30:00,92.89,92.97,92.87,92.97,29619.0,87.3302,87.4054,87.3114,87.4054,29619.0
2022-06-02 15:35:00,92.96,93.02,92.95,92.97,29668.0,87.396,87.4524,87.3866,87.4054,29668.0
2022-06-02 15:40:00,92.97,93.05,92.96,93.05,23913.0,87.4054,87.4806,87.396,87.4806,23913.0
2022-06-02 15:45:00,93.04,93.1,92.99,93.04,45522.0,87.4712,87.5276,87.4242,87.4712,45522.0
2022-06-02 15:50:00,93.05,93.22,93.04,93.19,54229.0,87.4806,87.6404,87.4712,87.6122,54229.0
2022-06-02 15:55:00,93.16,93.31,93.16,93.3,47138.0,87.584,87.725,87.584,87.7156,47138.0
2022-06-03 09:30:00,92.19,92.42,92.09,92.31,53802.0,86.6721,86.8883,86.5781,86.7849,53802.0
2022-06-03 09:35:00,92.32,92.34,92.06,92.23,83375.0,86.7943,86.8131,86.5499,86.7097,83375.0
2022-06-03 09:40:00,92.24,92.29,91.97,91.98,25248.0,86.7191,86.7661,86.4652,86.4746,25248.0
2022-06-03 09:45:00,91.96,92.15,91.91,92.1,40460.0,86.4558,86.6345,86.4088,86.5875,40460.0
2022-06-03 09:50:00,92.11,92.19,92.01,92.13,17449.0,86.5969,86.6721,86.5029,86.6157,17449.0
2022-06-03 09:55:00,92.14,92.35,92.14,92.32,20027.0,86.6251,86.8225,86.6251,86.7943,20027.0
2022-06-03 10:00:00,92.33,92.48,92.22,92.3,26881.0,86.8037,86.9447,86.7003,86.7755,26881.0
2022-06-03 10:05:00,92.28,92.42,92.16,92.31,16255.0,86.7567,86.8883,86.6439,86.7849,16255.0
2022-06-03 10:10:00,92.29,92.33,92.09,92.26,24078.0,86.7661,86.8037,86.5781,86.7379,24078.0
2022-06-03 10:15:00,92.24,92.36,92.21,92.26,70558.0,86.7191,86.8319,86.6909,86.7379,70558.0
2022-06-03 10:20:00,92.25,92.28,92.06,92.18,51472.0,86.7285,86.7567,86.5499,86.6627,51472.0
2022-06-03 10:25:00,92.16,92.19,92.04,92.11,122539.0,86.6439,86.6721,86.5311,86.5969,122539.0
2022-06-03 10:30:00,92.05,92.17,91.98,92.16,31214.0,86.5405,86.6533,86.4746,86.6439,31214.0
2022-06-03 10:35:00,92.13,92.14,91.85,91.89,33705.0,86.6157,86.6251,86.3524,86.39,33705.0
2022-06-03 10:40:00,91.88,91.9,91.8,91.89,22664.0,86.3806,86.3994,86.3054,86.39,22664.0
2022-06-03 10:45:00,91.9,92.0,91.85,91.94,15748.0,86.3994,86.4935,86.3524,86.437,15748.0
2022-06-03 10:50:00,91.94,91.97,91.87,91.88,20529.0,86.437,86.4652,86.3712,86.3806,20529.0
2022-06-03 10:55:00,91.89,91.96,91.84,91.9,12177.0,86.39,86.4558,86.343,86.3994,12177.0
2022-06-03 11:00:00,91.88,91.88,91.7,91.74,25882.0,86.3806,86.3806,86.2114,86.249,25882.0
2022-06-03 11:05:00,91.73,91.74,91.68,91.7,14646.0,86.2396,86.249,86.1926,86.2114,14646.0
2022-06-03 11:10:00,91.68,91.69,91.58,91.63,32716.0,86.1926,86.202,86.0986,86.1456,32716.0
2022-06-03 11:15:00,91.65,91.73,91.62,91.73,9636.0,86.1644,86.2396,86.1362,86.2396,9636.0
2022-06-03 11:20:00,91.69,91.71,91.65,91.65,6414.0,86.202,86.2208,86.1644,86.1644,6414.0
2022-06-03 11:25:00,91.63,91.67,91.57,91.64,16089.0,86.1456,86.1832,86.0892,86.155,16089.0
2022-06-03 11:30:00,91.65,91.75,91.61,91.75,13793.0,86.1644,86.2584,86.1268,86.2584,13793.0
2022-06-03 11:35:00,91.76,91.88,91.74,91.85,11122.0,86.2678,86.3806,86.249,86.3524,11122.0
2022-06-03 11:40:00,91.84,91.84,91.76,91.79,5512.0,86.343,86.343,86.2678,86.296,5512.0
2022-06-03 11:45:00,91.8,91.8,91.66,91.67,22028.0,86.3054,86.3054,86.1738,86.1832,22028.0
2022-06-03 11:50:00,91.67,91.69,91.59,91.62,20011.0,86.1832,86.202,86.108,86.1362,20011.0
2022-06-03 11:55:00,91.63,91.73,91.61,91.73,12874.0,86.1456,86.2396,86.1268,86.2396,12874.0
2022-06-03 12:00:00,91.71,91.87,91.71,91.85,18836.0,86.2208,86.3712,86.2208,86.3524,18836.0
2022-06-03 12:05:00,91.86,91.89,91.73,91.75,21871.0,86.3618,86.39,86.2396,86.2584,21871.0
2022-06-03 12:10:00,91.74,91.78,91.71,91.76,7788.0,86.249,86.2866,86.2208,86.2678,7788.0
2022-06-03 12:15:00,91.76,91.83,91.64,91.64,15486.0,86.2678,86.3336,86.155,86.155,15486.0
2022-06-03 12:20:00,91.63,91.91,91.6,91.87,14385.0,86.1456,86.4088,86.1174,86.3712,14385.0
2022-06-03 12:25:00,91.85,91.87,91.8,91.87,8688.0,86.3524,86.3712,86.3054,86.3712,8688.0
2022-06-03 12:30:00,91.88,91.9,91.82,91.85,9172.0,86.3806,86.3994,86.3242,86.3524,9172.0
2022-06-03 12:35:00,91.84,91.99,91.83,91.98,8511.0,86.343,86.4841,86.3336,86.4746,8511.0
2022-06-03 12:40:00,91.97,91.99,91.86,91.89,10525.0,86.4652,86.4841,86.3618,86.39,10525.0
2022-06-03 12:45:00,91.9,91.98,91.87,91.97,11903.0,86.3994,86.4746,86.3712,86.4652,11903.0
2022-06-03 12:50:00,91.95,91.97,91.85,91.97,7006.0,86.4464,86.4652,86.3524,86.4652,7006.0
2022-06-03 12:55:00,91.96,92.07,91.96,92.06,14330.0,86.4558,86.5593,86.4558,86.5499,14330.0
2022-06-03 13:00:00,92.06,92.25,92.03,92.23,19671.0,86.5499,86.7285,86.5217,86.7097,19671.0
2022-06-03 13:05:00,92.23,92.25,92.12,92.14,9309.0,86.7097,86.7285,86.6063,86.6251,9309.0
2022-06-03 13:10:00,92.12,92.15,92.04,92.05,11800.0,86.6063,86.6345,86.5311,86.5405,11800.0
2022-06-03 13:15:00,92.05,92.05,91.81,91.83,26717.0,86.5405,86.5405,86.3148,86.3336,26717.0
2022-06-03 13:20:00,91.82,91.91,91.82,91.91,8684.0,86.3242,86.4088,86.3242,86.4088,8684.0
2022-06-03 13:25:00,91.94,91.96,91.87,91.94,55093.0,86.437,86.4558,86.3712,86.437,55093.0
2022-06-03 13:30:00,91.93,91.94,91.81,91.9,15996.0,86.4276,86.437,86.3148,86.3994,15996.0
2022-06-03 13:35:00,91.9,91.95,91.87,91.89,8491.0,86.3994,86.4464,86.3712,86.39,8491.0
2022-06-03 13:40:00,91.9,91.9,91.71,91.75,11595.0,86.3994,86.3994,86.2208,86.2584,11595.0
2022-06-03 13:45:00,91.76,91.81,91.71,91.81,8567.0,86.2678,86.3148,86.2208,86.3148,8567.0
2022-06-03 13:50:00,91.81,91.85,91.79,91.79,9125.0,86.3148,86.3524,86.296,86.296,9125.0
2022-06-03 13:55:00,91.79,91.82,91.76,91.77,49045.0,86.296,86.3242,86.2678,86.2772,49045.0
2022-06-03 14:00:00,91.73,91.81,91.7,91.81,8456.0,86.2396,86.3148,86.2114,86.3148,8456.0
2022-06-03 14:05:00,91.77,91.84,91.75,91.8,36986.0,86.2772,86.343,86.2584,86.3054,36986.0
2022-06-03 14:10:00,91.81,91.87,91.79,91.85,9304.0,86.3148,86.3712,86.296,86.3524,9304.0
2022-06-03 14:15:00,91.85,91.91,91.81,91.91,6909.0,86.3524,86.4088,86.3148,86.4088,6909.0
2022-06-03 14:20:00,91.91,91.91,91.83,91.87,22786.0,86.4088,86.4088,86.3336,86.3712,22786.0
2022-06-03 14:25:00,91.87,92.02,91.86,92.02,9277.0,86.3712,86.5123,86.3618,86.5123,9277.0
2022-06-03 14:30:00,92.02,92.02,91.9,91.92,5396.0,86.5123,86.5123,86.3994,86.4182,5396.0
2022-06-03 14:35:00,91.92,91.93,91.77,91.8,8649.0,86.4182,86.4276,86.2772,86.3054,8649.0
2022-06-03 14:40:00,91.79,91.85,91.77,91.85,9582.0,86.296,86.3524,86.2772,86.3524,9582.0
2022-06-03 14:45:00,91.85,91.91,91.82,91.9,9255.0,86.3524,86.4088,86.3242,86.3994,9255.0
2022-06-03 14:50:00,91.89,91.93,91.86,91.9,6752.0,86.39,86.4276,86.3618,86.3994,6752.0
2022-06-03 14:55:00,91.88,91.96,91.87,91.92,44123.0,86.3806,86.4558,86.3712,86.4182,44123.0
2022-06-03 15:00:00,91.92,91.96,91.82,91.92,11173.0,86.4182,86.4558,86.3242,86.4182,11173.0
2022-06-03 15:05:00,91.91,91.91,91.72,91.77,23518.0,86.4088,86.4088,86.2302,86.2772,23518.0
2022-06-03 15:10:00,91.8,91.8,91.64,91.68,10346.0,86.3054,86.3054,86.155,86.1926,10346.0
2022-06-03 15:15:00,91.66,91.69,91.62,91.68,20682.0,86.1738,86.202,86.1362,86.1926,20682.0
2022-06-03 15:20:00,91.69,91.73,91.62,91.67,31957.0,86.202,86.2396,86.1362,86.1832,31957.0
2022-06-03 15:25:00,91.67,91.82,91.66,91.82,17949.0,86.1832,86.3242,86.1738,86.3242,17949.0
2022-06-03 15:30:00,91.81,91.81,91.73,91.76,13676.0,86.3148,86.3148,86.2396,86.2678,13676.0
2022-06-03 15:35:00,91.76,91.86,91.71,91.78,17344.0,86.2678,86.3618,86.2208,86.2866,17344.0
2022-06-03 15:40:00,91.79,91.82,91.67,91.69,10716.0,86.296,86.3242,86.1832,86.202,10716.0
2022-06-03 15:45:00,91.69,91.78,91.61,91.73,26705.0,86.202,86.2866,86.1268,86.2396,26705.0
2022-06-03 15:50:00,91.71,91.84,91.63,91.83,36703.0,86.2208,86.343,86.1456,86.3336,36703.0
2022-06-03 15:55:00,91.83,91.88,91.72,91.74,26089.0,86.3336,86.3806,86.2302,86.249,26089.0
2022-06-06 09:30:00,92.86,92.91,92.75,92.85,38910.0,87.302,87.349,87.1986,87.2926,38910.0
2022-06-06 09:35:00,92.8,92.83,92.63,92.71,25487.0,87.2456,87.2738,87.0857,87.161,25487.0
2022-06-06 09:40:00,92.72,92.92,92.69,92.78,16488.0,87.1704,87.3584,87.1422,87.2268,16488.0
2022-06-06 09:45:00,92.78,92.78,92.56,92.63,5516.0,87.2268,87.2268,87.0199,87.0857,5516.0
2022-06-06 09:50:00,92.66,92.72,92.58,92.65,7936.0,87.1139,87.1704,87.0387,87.1045,7936.0
2022-06-06 09:55:00,92.7,92.82,92.64,92.82,17315.0,87.1516,87.2644,87.0951,87.2644,17315.0
2022-06-06 10:00:00,92.88,93.04,92.84,93.01,25406.0,87.3208,87.4712,87.2832,87.443,25406.0
2022-06-06 10:05:00,93.02,93.09,92.98,93.0,46426.0,87.4524,87.5182,87.4148,87.4336,46426.0
2022-06-06 10:10:00,93.0,93.07,93.0,93.02,23219.0,87.4336,87.4994,87.4336,87.4524,23219.0
2022-06-06 10:15:00,93.04,93.04,92.89,92.93,24768.0,87.4712,87.4712,87.3302,87.3678,24768.0
2022-06-06 10:20:00,92.92,92.95,92.89,92.91,60411.0,87.3584,87.3866,87.3302,87.349,60411.0
2022-06-06 10:25:00,92.89,93.0,92.86,92.95,27380.0,87.3302,87.4336,87.302,87.3866,27380.0
2022-06-06 10:30:00,92.96,93.01,92.93,93.01,184663.0,87.396,87.443,87.3678,87.443,184663.0
2022-06-06 10:35:00,92.98,92.99,92.9,92.93,4951.0,87.4148,87.4242,87.3396,87.3678,4951.0
2022-06-06 10:40:00,92.97,92.98,92.84,92.97,35430.0,87.4054,87.4148,87.2832,87.4054,35430.0
2022-06-06 10:45:00,92.97,93.01,92.93,93.0,7383.0,87.4054,87.443,87.3678,87.4336,7383.0
2022-06-06 10:50:00,93.0,93.05,92.94,92.94,6283.0,87.4336,87.4806,87.3772,87.3772,6283.0
2022-06-06 10:55:00,92.96,92.99,92.93,92.98,14569.0,87.396,87.4242,87.3678,87.4148,14569.0
2022-06-06 11:00:00,93.0,93.04,92.97,92.97,22824.0,87.4336,87.4712,87.4054,87.4054,22824.0
2022-06-06 11:05:00,92.97,92.98,92.8,92.82,10446.0,87.4054,87.4148,87.2456,87.2644,10446.0
2022-06-06 11:10:00,92.81,92.81,92.58,92.62,43918.0,87.255,87.255,87.0387,87.0763,43918.0
2022-06-06 11:15:00,92.61,92.63,92.37,92.37,31779.0,87.0669,87.0857,86.8413,86.8413,31779.0
2022-06-06 11:20:00,92.32,92.4,92.31,92.38,12158.0,86.7943,86.8695,86.7849,86.8507,12158.0
2022-06-06 11:25:00,92.34,92.42,92.33,92.39,13450.0,86.8131,86.8883,86.8037,86.8601,13450.0
2022-06-06 11:30:00,92.41,92.44,92.35,92.37,18747.0,86.8789,86.9071,86.8225,86.8413,18747.0
2022-06-06 11:35:00,92.34,92.39,92.34,92.37,5206.0,86.8131,86.8601,86.8131,86.8413,5206.0
2022-06-06 11:40:00,92.41,92.47,92.4,92.47,15592.0,86.8789,86.9353,86.8695,86.9353,15592.0
2022-06-06 11:45:00,92.54,92.58,92.44,92.45,6073.0,87.0011,87.0387,86.9071,86.9165,6073.0
2022-06-06 11:50:00,92.44,92.51,92.42,92.45,1654.0,86.9071,86.9729,86.8883,86.9165,1654.0
2022-06-06 11:55:00,92.48,92.5,92.45,92.49,800.0,86.9447,86.9635,86.9165,86.9541,800.0
2022-06-06 12:00:00,92.47,92.47,92.15,92.19,2300.0,86.9353,86.9353,86.6345,86.6721,2300.0
2022-06-06 12:05:00,92.21,92.24,92.14,92.15,2979.0,86.6909,86.7191,86.6251,86.6345,2979.0
2022-06-06 12:10:00,92.12,92.16,92.03,92.05,11088.0,86.6063,86.6439,86.5217,86.5405,11088.0
2022-06-06 12:15:00,92.04,92.12,92.03,92.11,23918.0,86.5311,86.6063,86.5217,86.5969,23918.0
2022-06-06 12:20:00,92.09,92.14,92.04,92.04,39192.0,86.5781,86.6251,86.5311,86.5311,39192.0
2022-06-06 12:25:00,92.06,92.11,91.99,91.99,5764.0,86.5499,86.5969,86.4841,86.4841,5764.0
2022-06-06 12:30:00,91.98,92.07,91.92,92.07,2350.0,86.4746,86.5593,86.4182,86.5593,2350.0
2022-06-06 12:35:00,92.09,92.14,92.08,92.13,5936.0,86.5781,86.6251,86.5687,86.6157,5936.0
2022-06-06 12:40:00,92.13,92.18,92.11,92.17,4831.0,86.6157,86.6627,86.5969,86.6533,4831.0
2022-06-06 12:45:00,92.16,92.22,92.15,92.18,9411.0,86.6439,86.7003,86.6345,86.6627,9411.0
2022-06-06 12:50:00,92.17,92.17,92.12,92.16,600.0,86.6533,86.6533,86.6063,86.6439,600.0
2022-06-06 12:55:00,92.25,92.26,92.19,92.23,8180.0,86.7285,86.7379,86.6721,86.7097,8180.0
2022-06-06 13:00:00,92.22,92.23,92.14,92.14,11194.0,86.7003,86.7097,86.6251,86.6251,11194.0
2022-06-06 13:05:00,92.15,92.21,92.14,92.21,6320.0,86.6345,86.6909,86.6251,86.6909,6320.0
2022-06-06 13:10:00,92.2,92.21,92.08,92.18,2283.0,86.6815,86.6909,86.5687,86.6627,2283.0
2022-06-06 13:15:00,92.13,92.15,92.05,92.13,11437.0,86.6157,86.6345,86.5405,86.6157,11437.0
2022-06-06 13:20:00,92.1,92.16,92.05,92.12,17929.0,86.5875,86.6439,86.5405,86.6063,17929.0
2022-06-06 13:25:00,92.11,92.15,92.09,92.12,2663.0,86.5969,86.6345,86.5781,86.6063,2663.0
2022-06-06 13:30:00,92.18,92.22,92.17,92.2,3352.0,86.6627,86.7003,86.6533,86.6815,3352.0
2022-06-06 13:35:00,92.17,92.38,92.17,92.37,7000.0,86.6533,86.8507,86.6533,86.8413,7000.0
2022-06-06 13:40:00,92.34,92.43,92.34,92.4,4259.0,86.8131,86.8977,86.8131,86.8695,4259.0
2022-06-06 13:45:00,92.43,92.43,92.36,92.37,13640.0,86.8977,86.8977,86.8319,86.8413,13640.0
2022-06-06 13:50:00,92.42,92.48,92.41,92.43,26107.0,86.8883,86.9447,86.8789,86.8977,26107.0
2022-06-06 13:55:00,92.46,92.49,92.45,92.48,32850.0,86.9259,86.9541,86.9165,86.9447,32850.0
2022-06-06 14:00:00,92.49,92.49,92.44,92.48,166841.0,86.9541,86.9541,86.9071,86.9447,166841.0
2022-06-06 14:05:00,92.47,92.48,92.36,92.41,13048.0,86.9353,86.9447,86.8319,86.8789,13048.0
2022-06-06 14:10:00,92.41,92.43,92.37,92.37,20689.0,86.8789,86.8977,86.8413,86.8413,20689.0
2022-06-06 14:15:00,92.35,92.39,92.31,92.34,21125.0,86.8225,86.8601,86.7849,86.8131,21125.0
2022-06-06 14:20:00,92.31,92.33,92.16,92.19,12569.0,86.7849,86.8037,86.6439,86.6721,12569.0
2022-06-06 14:25:00,92.2,92.2,92.05,92.11,16849.0,86.6815,86.6815,86.5405,86.5969,16849.0
2022-06-06 14:30:00,92.1,92.13,92.05,92.12,7390.0,86.5875,86.6157,86.5405,86.6063,7390.0
2022-06-06 14:35:00,92.1,92.13,92.03,92.05,3253.0,86.5875,86.6157,86.5217,86.5405,3253.0
2022-06-06 14:40:00,92.05,92.07,92.04,92.06,5381.0,86.5405,86.5593,86.5311,86.5499,5381.0
2022-06-06 14:45:00,92.11,92.17,92.11,92.12,8359.0,86.5969,86.6533,86.5969,86.6063,8359.0
2022-06-06 14:50:00,92.1,92.1,91.93,92.1,23264.0,86.5875,86.5875,86.4276,86.5875,23264.0
2022-06-06 14:55:00,92.07,92.16,92.05,92.11,14852.0,86.5593,86.6439,86.5405,86.5969,14852.0
2022-06-06 15:00:00,92.09,92.16,92.04,92.08,16372.0,86.5781,86.6439,86.5311,86.5687,16372.0
2022-06-06 15:05:00,92.07,92.1,91.99,92.03,13782.0,86.5593,86.5875,86.4841,86.5217,13782.0
2022-06-06 15:10:00,92.0,92.07,91.98,92.03,38679.0,86.4935,86.5593,86.4746,86.5217,38679.0
2022-06-06 15:15:00,92.02,92.09,91.98,91.99,27836.0,86.5123,86.5781,86.4746,86.4841,27836.0
2022-06-06 15:20:00,91.91,92.02,91.88,92.0,22995.0,86.4088,86.5123,86.3806,86.4935,22995.0
2022-06-06 15:25:00,91.99,92.01,91.95,91.98,11418.0,86.4841,86.5029,86.4464,86.4746,11418.0
2022-06-06 15:30:00,91.97,92.04,91.94,92.0,27070.0,86.4652,86.5311,86.437,86.4935,27070.0
2022-06-06 15:35:00,91.98,92.0,91.88,91.94,24348.0,86.4746,86.4935,86.3806,86.437,24348.0
2022-06-06 15:40:00,91.93,92.11,91.91,92.08,14160.0,86.4276,86.5969,86.4088,86.5687,14160.0
2022-06-06 15:45:00,92.12,92.13,91.97,92.01,15588.0,86.6063,86.6157,86.4652,86.5029,15588.0
2022-06-06 15:50:00,92.01,92.19,92.0,92.18,107405.0,86.5029,86.6721,86.4935,86.6627,107405.0
2022-06-06 15:55:00,92.17,92.22,92.07,92.09,619376.0,86.6533,86.7003,86.5593,86.5781,619376.0
2022-06-07 09:30:00,91.33,91.51,91.2,91.46,60063.0,85.8636,86.0328,85.7413,85.9858,60063.0
2022-06-07 09:35:00,91.53,91.53,91.43,91.46,4406.0,86.0516,86.0516,85.9576,85.9858,4406.0
2022-06-07 09:40:00,91.46,91.59,91.46,91.58,15063.0,85.9858,86.108,85.9858,86.0986,15063.0
2022-06-07 09:45:00,91.56,91.63,91.55,91.59,17750.0,86.0798,86.1456,86.0704,86.108,17750.0
2022-06-07 09:50:00,91.65,91.81,91.65,91.7,16374.0,86.1644,86.3148,86.1644,86.2114,16374.0
2022-06-07 09:55:00,91.71,91.72,91.57,91.59,16538.0,86.2208,86.2302,86.0892,86.108,16538.0
2022-06-07 10:00:00,91.61,91.72,91.57,91.72,4991.0,86.1268,86.2302,86.0892,86.2302,4991.0
2022-06-07 10:05:00,91.72,91.76,91.56,91.59,41217.0,86.2302,86.2678,86.0798,86.108,41217.0
2022-06-07 10:10:00,91.61,91.61,91.47,91.54,21822.0,86.1268,86.1268,85.9952,86.061,21822.0
2022-06-07 10:15:00,91.56,91.61,91.52,91.57,6194.0,86.0798,86.1268,86.0422,86.0892,6194.0
2022-06-07 10:20:00,91.56,91.75,91.56,91.69,1300.0,86.0798,86.2584,86.0798,86.202,1300.0
2022-06-07 10:25:00,91.67,91.96,91.66,91.95,76063.0,86.1832,86.4558,86.1738,86.4464,76063.0
2022-06-07 10:30:00,91.95,92.07,91.93,92.06,41086.0,86.4464,86.5593,86.4276,86.5499,41086.0
2022-06-07 10:35:00,92.08,92.26,92.06,92.23,7000.0,86.5687,86.7379,86.5499,86.7097,7000.0
2022-06-07 10:40:00,92.24,92.35,92.21,92.29,10403.0,86.7191,86.8225,86.6909,86.7661,10403.0
2022-06-07 10:45:00,92.31,92.41,92.31,92.41,7621.0,86.7849,86.8789,86.7849,86.8789,7621.0
2022-06-07 10:50:00,92.42,92.42,92.35,92.4,6587.0,86.8883,86.8883,86.8225,86.8695,6587.0
2022-06-07 10:55:00,92.38,92.38,92.29,92.29,18930.0,86.8507,86.8507,86.7661,86.7661,18930.0
2022-06-07 11:00:00,92.31,92.36,92.26,92.26,13526.0,86.7849,86.8319,86.7379,86.7379,13526.0
2022-06-07 11:05:00,92.26,92.27,92.18,92.27,15866.0,86.7379,86.7473,86.6627,86.7473,15866.0
2022-06-07 11:10:00,92.27,92.35,92.25,92.33,3342.0,86.7473,86.8225,86.7285,86.8037,3342.0
2022-06-07 11:15:00,92.32,92.34,92.2,92.2,2879.0,86.7943,86.8131,86.6815,86.6815,2879.0
2022-06-07 11:20:00,92.22,92.23,92.1,92.11,18816.0,86.7003,86.7097,86.5875,86.5969,18816.0
2022-06-07 11:25:00,92.09,92.14,92.04,92.06,16390.0,86.5781,86.6251,86.5311,86.5499,16390.0
2022-06-07 11:30:00,92.06,92.06,92.01,92.03,11689.0,86.5499,86.5499,86.5029,86.5217,11689.0
2022-06-07 11:35:00,92.04,92.09,91.97,92.09,3603.0,86.5311,86.5781,86.4652,86.5781,3603.0
2022-06-07 11:40:00,92.08,92.09,92.03,92.07,93240.0,86.5687,86.5781,86.5217,86.5593,93240.0
2022-06-07 11:45:00,92.04,92.09,91.93,91.93,68176.0,86.5311,86.5781,86.4276,86.4276,68176.0
2022-06-07 11:50:00,91.91,92.0,91.9,91.95,2911.0,86.4088,86.4935,86.3994,86.4464,2911.0
2022-06-07 11:55:00,91.97,92.09,91.96,92.08,11312.0,86.4652,86.5781,86.4558,86.5687,11312.0
2022-06-07 12:00:00,92.08,92.12,92.06,92.06,2060.0,86.5687,86.6063,86.5499,86.5499,2060.0
2022-06-07 12:05:00,92.03,92.03,91.95,91.99,3446.0,86.5217,86.5217,86.4464,86.4841,3446.0
2022-06-07 12:10:00,91.99,92.03,91.99,92.01,2300.0,86.4841,86.5217,86.4841,86.5029,2300.0
2022-06-07 12:15:00,91.99,91.99,91.9,91.92,4689.0,86.4841,86.4841,86.3994,86.4182,4689.0
2022-06-07 12:20:00,91.91,91.95,91.87,91.95,2830.0,86.4088,86.4464,86.3712,86.4464,2830.0
2022-06-07 12:25:00,91.96,92.01,91.96,92.0,2819.0,86.4558,86.5029,86.4558,86.4935,2819.0
2022-06-07 12:30:00,91.98,92.08,91.97,92.08,9395.0,86.4746,86.5687,86.4652,86.5687,9395.0
2022-06-07 12:35:00,92.06,92.09,92.05,92.08,1465.0,86.5499,86.5781,86.5405,86.5687,1465.0
2022-06-07 12:40:00,92.14,92.2,92.13,92.13,1512.0,86.6251,86.6815,86.6157,86.6157,1512.0
2022-06-07 12:45:00,92.15,92.19,92.15,92.19,2169.0,86.6345,86.6721,86.6345,86.6721,2169.0
2022-06-07 12:50:00,92.18,92.22,92.12,92.21,1598.0,86.6627,86.7003,86.6063,86.6909,1598.0
2022-06-07 12:55:00,92.21,92.21,92.18,92.2,2062.0,86.6909,86.6909,86.6627,86.6815,2062.0
2022-06-07 13:00:00,92.19,92.25,92.15,92.25,4116.0,86.6721,86.7285,86.6345,86.7285,4116.0
2022-06-07 13:05:00,92.26,92.3,92.2,92.29,2282.0,86.7379,86.7755,86.6815,86.7661,2282.0
2022-06-07 13:10:00,92.3,92.31,92.26,92.29,91464.0,86.7755,86.7849,86.7379,86.7661,91464.0
2022-06-07 13:15:00,92.29,92.33,92.29,92.32,1594.0,86.7661,86.8037,86.7661,86.7943,1594.0
2022-06-07 13:20:00,92.31,92.37,92.3,92.31,14025.0,86.7849,86.8413,86.7755,86.7849,14025.0
2022-06-07 13:25:00,92.34,92.34,92.31,92.33,2535.0,86.8131,86.8131,86.7849,86.8037,2535.0
2022-06-07 13:30:00,92.33,92.37,92.3,92.33,7627.0,86.8037,86.8413,86.7755,86.8037,7627.0
2022-06-07 13:35:00,92.33,92.34,92.28,92.32,145009.0,86.8037,86.8131,86.7567,86.7943,145009.0
2022-06-07 13:40:00,92.33,92.33,92.28,92.32,6901.0,86.8037,86.8037,86.7567,86.7943,6901.0
2022-06-07 13:45:00,92.34,92.36,92.29,92.33,3212.0,86.8131,86.8319,86.7661,86.8037,3212.0
2022-06-07 13:50:00,92.32,92.37,92.29,92.3,9246.0,86.7943,86.8413,86.7661,86.7755,9246.0
2022-06-07 13:55:00,92.29,92.31,92.27,92.28,2796.0,86.7661,86.7849,86.7473,86.7567,2796.0
2022-06-07 14:00:00,92.28,92.3,92.25,92.3,4848.0,86.7567,86.7755,86.7285,86.7755,4848.0
2022-06-07 14:05:00,92.35,92.5,92.34,92.5,12306.0,86.8225,86.9635,86.8131,86.9635,12306.0
2022-06-07 14:10:00,92.51,92.53,92.5,92.53,2549.0,86.9729,86.9917,86.9635,86.9917,2549.0
2022-06-07 14:15:00,92.56,92.57,92.49,92.49,10449.0,87.0199,87.0293,86.9541,86.9541,10449.0
2022-06-07 14:20:00,92.49,92.52,92.49,92.52,2607.0,86.9541,86.9823,86.9541,86.9823,2607.0
2022-06-07 14:25:00,92.51,92.55,92.49,92.55,4092.0,86.9729,87.0105,86.9541,87.0105,4092.0
2022-06-07 14:30:00,92.53,92.62,92.52,92.6,4949.0,86.9917,87.0763,86.9823,87.0575,4949.0
2022-06-07 14:35:00,92.63,92.64,92.56,92.59,4009.0,87.0857,87.0951,87.0199,87.0481,4009.0
2022-06-07 14:40:00,92.59,92.6,92.42,92.43,9195.0,87.0481,87.0575,86.8883,86.8977,9195.0
2022-06-07 14:45:00,92.45,92.45,92.36,92.38,3400.0,86.9165,86.9165,86.8319,86.8507,3400.0
2022-06-07 14:50:00,92.37,92.44,92.37,92.44,3900.0,86.8413,86.9071,86.8413,86.9071,3900.0
2022-06-07 14:55:00,92.42,92.49,92.41,92.48,6993.0,86.8883,86.9541,86.8789,86.9447,6993.0
2022-06-07 15:00:00,92.48,92.57,92.48,92.57,8254.0,86.9447,87.0293,86.9447,87.0293,8254.0
2022-06-07 15:05:00,92.56,92.61,92.53,92.59,6259.0,87.0199,87.0669,86.9917,87.0481,6259.0
2022-06-07 15:10:00,92.58,92.6,92.51,92.54,14546.0,87.0387,87.0575,86.9729,87.0011,14546.0
2022-06-07 15:15:00,92.57,92.61,92.55,92.61,15607.0,87.0293,87.0669,87.0105,87.0669,15607.0
2022-06-07 15:20:00,92.6,92.65,92.59,92.61,49149.0,87.0575,87.1045,87.0481,87.0669,49149.0
2022-06-07 15:25:00,92.6,92.64,92.6,92.64,22883.0,87.0575,87.0951,87.0575,87.0951,22883.0
2022-06-07 15:30:00,92.62,92.71,92.6,92.7,17640.0,87.0763,87.161,87.0575,87.1516,17640.0
2022-06-07 15:35:00,92.7,92.77,92.69,92.76,13004.0,87.1516,87.2174,87.1422,87.208,13004.0
2022-06-07 15:40:00,92.79,92.79,92.73,92.76,12799.0,87.2362,87.2362,87.1798,87.208,12799.0
2022-06-07 15:45:00,92.75,92.82,92.75,92.79,38297.0,87.1986,87.2644,87.1986,87.2362,38297.0
2022-06-07 15:50:00,92.78,92.86,92.75,92.83,36382.0,87.2268,87.302,87.1986,87.2738,36382.0
2022-06-07 15:55:00,92.83,92.85,92.75,92.8,68116.0,87.2738,87.2926,87.1986,87.2456,68116.0
2022-06-08 09:30:00,92.43,92.43,92.13,92.24,50567.0,86.8977,86.8977,86.6157,86.7191,50567.0
2022-06-08 09:35:00,92.23,92.46,92.22,92.45,34872.0,86.7097,86.9259,86.7003,86.9165,34872.0
2022-06-08 09:40:00,92.44,92.44,92.33,92.35,14789.0,86.9071,86.9071,86.8037,86.8225,14789.0
2022-06-08 09:45:00,92.36,92.67,92.36,92.62,19774.0,86.8319,87.1233,86.8319,87.0763,19774.0
2022-06-08 09:50:00,92.62,92.7,92.59,92.7,16427.0,87.0763,87.1516,87.0481,87.1516,16427.0
2022-06-08 09:55:00,92.7,92.73,92.64,92.64,28719.0,87.1516,87.1798,87.0951,87.0951,28719.0
2022-06-08 10:00:00,92.66,92.66,92.49,92.61,245187.0,87.1139,87.1139,86.9541,87.0669,245187.0
2022-06-08 10:05:00,92.61,92.65,92.57,92.6,56997.0,87.0669,87.1045,87.0293,87.0575,56997.0
2022-06-08 10:10:00,92.59,92.59,92.29,92.29,13356.0,87.0481,87.0481,86.7661,86.7661,13356.0
2022-06-08 10:15:00,92.25,92.42,92.24,92.42,15391.0,86.7285,86.8883,86.7191,86.8883,15391.0
2022-06-08 10:20:00,92.43,92.55,92.43,92.55,41392.0,86.8977,87.0105,86.8977,87.0105,41392.0
2022-06-08 10:25:00,92.54,92.55,92.42,92.42,21172.0,87.0011,87.0105,86.8883,86.8883,21172.0
2022-06-08 10:30:00,92.42,92.57,92.39,92.53,11417.0,86.8883,87.0293,86.8601,86.9917,11417.0
2022-06-08 10:35:00,92.53,92.59,92.51,92.51,7789.0,86.9917,87.0481,86.9729,86.9729,7789.0
2022-06-08 10:40:00,92.52,92.58,92.34,92.43,11483.0,86.9823,87.0387,86.8131,86.8977,11483.0
2022-06-08 10:45:00,92.43,92.54,92.43,92.48,14440.0,86.8977,87.0011,86.8977,86.9447,14440.0
2022-06-08 10:50:00,92.49,92.54,92.46,92.49,8660.0,86.9541,87.0011,86.9259,86.9541,8660.0
2022-06-08 10:55:00,92.48,92.49,92.36,92.39,19809.0,86.9447,86.9541,86.8319,86.8601,19809.0
2022-06-08 11:00:00,92.42,92.43,92.32,92.37,27924.0,86.8883,86.8977,86.7943,86.8413,27924.0
2022-06-08 11:05:00,92.37,92.44,92.37,92.43,21588.0,86.8413,86.9071,86.8413,86.8977,21588.0
2022-06-08 11:10:00,92.43,92.56,92.41,92.56,11596.0,86.8977,87.0199,86.8789,87.0199,11596.0
2022-06-08 11:15:00,92.56,92.69,92.54,92.67,25427.0,87.0199,87.1422,87.0011,87.1233,25427.0
2022-06-08 11:20:00,92.66,92.68,92.6,92.61,15063.0,87.1139,87.1328,87.0575,87.0669,15063.0
2022-06-08 11:25:00,92.61,92.65,92.6,92.63,31485.0,87.0669,87.1045,87.0575,87.0857,31485.0
2022-06-08 11:30:00,92.63,92.68,92.59,92.65,43593.0,87.0857,87.1328,87.0481,87.1045,43593.0
2022-06-08 11:35:00,92.65,92.7,92.63,92.68,25895.0,87.1045,87.1516,87.0857,87.1328,25895.0
2022-06-08 11:40:00,92.68,92.75,92.55,92.56,30034.0,87.1328,87.1986,87.0105,87.0199,30034.0
2022-06-08 11:45:00,92.56,92.66,92.56,92.61,46567.0,87.0199,87.1139,87.0199,87.0669,46567.0
2022-06-08 11:50:00,92.61,92.67,92.61,92.64,28133.0,87.0669,87.1233,87.0669,87.0951,28133.0
2022-06-08 11:55:00,92.62,92.65,92.58,92.59,17306.0,87.0763,87.1045,87.0387,87.0481,17306.0
2022-06-08 12:00:00,92.59,92.7,92.55,92.65,39313.0,87.0481,87.1516,87.0105,87.1045,39313.0
2022-06-08 12:05:00,92.64,92.64,92.54,92.58,13300.0,87.0951,87.0951,87.0011,87.0387,13300.0
2022-06-08 12:10:00,92.59,92.62,92.57,92.61,18289.0,87.0481,87.0763,87.0293,87.0669,18289.0
2022-06-08 12:15:00,92.61,92.61,92.54,92.6,15470.0,87.0669,87.0669,87.0011,87.0575,15470.0
2022-06-08 12:20:00,92.61,92.61,92.44,92.46,14834.0,87.0669,87.0669,86.9071,86.9259,14834.0
2022-06-08 12:25:00,92.46,92.46,92.32,92.42,14114.0,86.9259,86.9259,86.7943,86.8883,14114.0
2022-06-08 12:30:00,92.42,92.42,92.23,92.26,34364.0,86.8883,86.8883,86.7097,86.7379,34364.0
2022-06-08 12:35:00,92.26,92.28,92.1,92.1,29874.0,86.7379,86.7567,86.5875,86.5875,29874.0
2022-06-08 12:40:00,92.09,92.12,91.99,91.99,82327.0,86.5781,86.6063,86.4841,86.4841,82327.0
2022-06-08 12:45:00,91.98,92.08,91.94,92.07,34785.0,86.4746,86.5687,86.437,86.5593,34785.0
2022-06-08 12:50:00,92.07,92.1,92.06,92.09,23622.0,86.5593,86.5875,86.5499,86.5781,23622.0
2022-06-08 12:55:00,92.09,92.17,92.06,92.17,14906.0,86.5781,86.6533,86.5499,86.6533,14906.0
2022-06-08 13:00:00,92.17,92.17,92.02,92.05,12812.0,86.6533,86.6533,86.5123,86.5405,12812.0
2022-06-08 13:05:00,92.04,92.15,92.04,92.14,30490.0,86.5311,86.6345,86.5311,86.6251,30490.0
2022-06-08 13:10:00,92.13,92.15,92.04,92.09,13206.0,86.6157,86.6345,86.5311,86.5781,13206.0
2022-06-08 13:15:00,92.09,92.16,92.05,92.16,154283.0,86.5781,86.6439,86.5405,86.6439,154283.0
2022-06-08 13:20:00,92.15,92.15,92.08,92.1,12396.0,86.6345,86.6345,86.5687,86.5875,12396.0
2022-06-08 13:25:00,92.1,92.11,92.02,92.02,18016.0,86.5875,86.5969,86.5123,86.5123,18016.0
2022-06-08 13:30:00,92.0,92.02,91.85,91.9,23660.0,86.4935,86.5123,86.3524,86.3994,23660.0
2022-06-08 13:35:00,91.89,91.89,91.78,91.8,16908.0,86.39,86.39,86.2866,86.3054,16908.0
2022-06-08 13:40:00,91.79,91.95,91.77,91.95,18866.0,86.296,86.4464,86.2772,86.4464,18866.0
2022-06-08 13:45:00,91.95,92.03,91.92,91.99,19397.0,86.4464,86.5217,86.4182,86.4841,19397.0
2022-06-08 13:50:00,92.0,92.02,91.91,91.98,14570.0,86.4935,86.5123,86.4088,86.4746,14570.0
2022-06-08 13:55:00,91.97,92.04,91.95,91.96,44038.0,86.4652,86.5311,86.4464,86.4558,44038.0
2022-06-08 14:00:00,91.96,92.05,91.96,92.0,27157.0,86.4558,86.5405,86.4558,86.4935,27157.0
2022-06-08 14:05:00,92.0,92.04,91.96,91.98,25970.0,86.4935,86.5311,86.4558,86.4746,25970.0
2022-06-08 14:10:00,92.0,92.04,91.94,92.0,20246.0,86.4935,86.5311,86.437,86.4935,20246.0
2022-06-08 14:15:00,92.0,92.02,91.92,91.94,12208.0,86.4935,86.5123,86.4182,86.437,12208.0
2022-06-08 14:20:00,91.93,91.99,91.9,91.94,13908.0,86.4276,86.4841,86.3994,86.437,13908.0
2022-06-08 14:25:00,91.94,91.96,91.77,91.86,9706.0,86.437,86.4558,86.2772,86.3618,9706.0
2022-06-08 14:30:00,91.83,91.93,91.81,91.81,347730.0,86.3336,86.4276,86.3148,86.3148,347730.0
2022-06-08 14:35:00,91.79,91.83,91.74,91.81,9227.0,86.296,86.3336,86.249,86.3148,9227.0
2022-06-08 14:40:00,91.82,91.96,91.82,91.95,42551.0,86.3242,86.4558,86.3242,86.4464,42551.0
2022-06-08 14:45:00,91.94,91.99,91.92,91.95,11712.0,86.437,86.4841,86.4182,86.4464,11712.0
2022-06-08 14:50:00,91.95,91.96,91.88,91.89,12975.0,86.4464,86.4558,86.3806,86.39,12975.0
2022-06-08 14:55:00,91.88,91.92,91.87,91.91,18203.0,86.3806,86.4182,86.3712,86.4088,18203.0
2022-06-08 15:00:00,91.9,91.9,91.81,91.86,16400.0,86.3994,86.3994,86.3148,86.3618,16400.0
2022-06-08 15:05:00,91.85,91.88,91.75,91.82,22529.0,86.3524,86.3806,86.2584,86.3242,22529.0
2022-06-08 15:10:00,91.79,91.95,91.79,91.94,16299.0,86.296,86.4464,86.296,86.437,16299.0
2022-06-08 15:15:00,91.94,91.98,91.91,91.94,28742.0,86.437,86.4746,86.4088,86.437,28742.0
2022-06-08 15:20:00,91.95,92.08,91.95,92.06,22515.0,86.4464,86.5687,86.4464,86.5499,22515.0
2022-06-08 15:25:00,92.07,92.1,92.04,92.05,17311.0,86.5593,86.5875,86.5311,86.5405,17311.0
2022-06-08 15:30:00,92.05,92.14,92.01,92.11,32051.0,86.5405,86.6251,86.5029,86.5969,32051.0
2022-06-08 15:35:00,92.11,92.13,92.06,92.08,25798.0,86.5969,86.6157,86.5499,86.5687,25798.0
2022-06-08 15:40:00,92.07,92.08,92.02,92.05,33895.0,86.5593,86.5687,86.5123,86.5405,33895.0
2022-06-08 15:45:00,92.05,92.05,91.85,91.87,21120.0,86.5405,86.5405,86.3524,86.3712,21120.0
2022-06-08 15:50:00,91.86,91.97,91.82,91.89,68697.0,86.3618,86.4652,86.3242,86.39,68697.0
2022-06-08 15:55:00,91.89,91.94,91.85,91.92,79567.0,86.39,86.437,86.3524,86.4182,79567.0
2022-06-09 09:30:00,90.59,90.78,90.4,90.73,136856.0,85.9787,86.1591,85.7984,86.1116,136856.0
2022-06-09 09:35:00,90.73,90.77,90.54,90.54,99678.0,86.1116,86.1496,85.9313,85.9313,99678.0
2022-06-09 09:40:00,90.53,90.6,90.34,90.44,76896.0,85.9218,85.9882,85.7415,85.8364,76896.0
2022-06-09 09:45:00,90.43,90.68,90.36,90.6,53795.0,85.8269,86.0642,85.7604,85.9882,53795.0
2022-06-09 09:50:00,90.58,90.95,90.58,90.87,43972.0,85.9692,86.3204,85.9692,86.2445,43972.0
2022-06-09 09:55:00,90.85,90.95,90.82,90.95,31581.0,86.2255,86.3204,86.197,86.3204,31581.0
2022-06-09 10:00:00,90.95,90.95,90.79,90.8,20490.0,86.3204,86.3204,86.1686,86.178,20490.0
2022-06-09 10:05:00,90.79,90.79,90.54,90.54,10791.0,86.1686,86.1686,85.9313,85.9313,10791.0
2022-06-09 10:10:00,90.56,90.56,90.46,90.56,12963.0,85.9503,85.9503,85.8554,85.9503,12963.0
2022-06-09 10:15:00,90.61,90.78,90.61,90.64,20145.0,85.9977,86.1591,85.9977,86.0262,20145.0
2022-06-09 10:20:00,90.7,90.71,90.64,90.64,36997.0,86.0831,86.0926,86.0262,86.0262,36997.0
2022-06-09 10:25:00,90.7,90.75,90.65,90.75,10320.0,86.0831,86.1306,86.0357,86.1306,10320.0
2022-06-09 10:30:00,90.78,90.86,90.64,90.7,8421.0,86.1591,86.235,86.0262,86.0831,8421.0
2022-06-09 10:35:00,90.69,90.78,90.67,90.76,4877.0,86.0736,86.1591,86.0547,86.1401,4877.0
2022-06-09 10:40:00,90.65,90.66,90.52,90.58,16573.0,86.0357,86.0452,85.9123,85.9692,16573.0
2022-06-09 10:45:00,90.58,90.58,90.47,90.53,3912.0,85.9692,85.9692,85.8648,85.9218,3912.0
2022-06-09 10:50:00,90.48,90.49,90.32,90.33,10570.0,85.8743,85.8838,85.7225,85.732,10570.0
2022-06-09 10:55:00,90.29,90.47,90.29,90.42,10247.0,85.694,85.8648,85.694,85.8174,10247.0
2022-06-09 11:00:00,90.39,90.42,90.23,90.25,6031.0,85.7889,85.8174,85.6371,85.656,6031.0
2022-06-09 11:05:00,90.23,90.29,90.16,90.27,12585.0,85.6371,85.694,85.5706,85.675,12585.0
2022-06-09 11:10:00,90.29,90.38,90.29,90.33,2885.0,85.694,85.7794,85.694,85.732,2885.0
2022-06-09 11:15:00,90.36,90.36,90.27,90.27,2300.0,85.7604,85.7604,85.675,85.675,2300.0
2022-06-09 11:20:00,90.32,90.43,90.32,90.38,7191.0,85.7225,85.8269,85.7225,85.7794,7191.0
2022-06-09 11:25:00,90.38,90.4,90.28,90.28,7931.0,85.7794,85.7984,85.6845,85.6845,7931.0
2022-06-09 11:30:00,90.29,90.34,90.24,90.3,5822.0,85.694,85.7415,85.6465,85.7035,5822.0
2022-06-09 11:35:00,90.35,90.4,90.29,90.4,3105.0,85.7509,85.7984,85.694,85.7984,3105.0
2022-06-09 11:40:00,90.4,90.59,90.39,90.51,6170.0,85.7984,85.9787,85.7889,85.9028,6170.0
2022-06-09 11:45:00,90.49,90.53,90.28,90.28,13708.0,85.8838,85.9218,85.6845,85.6845,13708.0
2022-06-09 11:50:00,90.23,90.32,90.2,90.32,2119.0,85.6371,85.7225,85.6086,85.7225,2119.0
2022-06-09 11:55:00,90.34,90.43,90.33,90.42,4299.0,85.7415,85.8269,85.732,85.8174,4299.0
2022-06-09 12:00:00,90.39,90.46,90.34,90.38,9431.0,85.7889,85.8554,85.7415,85.7794,9431.0
2022-06-09 12:05:00,90.35,90.38,90.26,90.29,12324.0,85.7509,85.7794,85.6655,85.694,12324.0
2022-06-09 12:10:00,90.29,90.29,90.15,90.23,13883.0,85.694,85.694,85.5611,85.6371,13883.0
2022-06-09 12:15:00,90.23,90.25,90.18,90.25,6136.0,85.6371,85.656,85.5896,85.656,6136.0
2022-06-09 12:20:00,90.27,90.32,90.25,90.3,18082.0,85.675,85.7225,85.656,85.7035,18082.0
2022-06-09 12:25:00,90.29,90.41,90.29,90.41,6717.0,85.694,85.8079,85.694,85.8079,6717.0
2022-06-09 12:30:00,90.41,90.41,90.33,90.41,3497.0,85.8079,85.8079,85.732,85.8079,3497.0
2022-06-09 12:35:00,90.43,90.43,90.36,90.39,5261.0,85.8269,85.8269,85.7604,85.7889,5261.0
2022-06-09 12:40:00,90.41,90.52,90.39,90.51,7723.0,85.8079,85.9123,85.7889,85.9028,7723.0
2022-06-09 12:45:00,90.49,90.5,90.41,90.44,5271.0,85.8838,85.8933,85.8079,85.8364,5271.0
2022-06-09 12:50:00,90.41,90.49,90.38,90.38,6601.0,85.8079,85.8838,85.7794,85.7794,6601.0
2022-06-09 12:55:00,90.38,90.56,90.34,90.53,6000.0,85.7794,85.9503,85.7415,85.9218,6000.0
2022-06-09 13:00:00,90.55,90.59,90.51,90.55,13218.0,85.9408,85.9787,85.9028,85.9408,13218.0
2022-06-09 13:05:00,90.56,90.65,90.56,90.57,3039.0,85.9503,86.0357,85.9503,85.9598,3039.0
2022-06-09 13:10:00,90.56,90.6,90.53,90.57,13533.0,85.9503,85.9882,85.9218,85.9598,13533.0
2022-06-09 13:15:00,90.56,90.57,90.5,90.53,15149.0,85.9503,85.9598,85.8933,85.9218,15149.0
2022-06-09 13:20:00,90.51,90.52,90.4,90.4,6701.0,85.9028,85.9123,85.7984,85.7984,6701.0
2022-06-09 13:25:00,90.4,90.41,90.3,90.34,6298.0,85.7984,85.8079,85.7035,85.7415,6298.0
2022-06-09 13:30:00,90.28,90.29,90.22,90.26,8109.0,85.6845,85.694,85.6276,85.6655,8109.0
2022-06-09 13:35:00,90.25,90.26,90.19,90.26,2400.0,85.656,85.6655,85.5991,85.6655,2400.0
2022-06-09 13:40:00,90.24,90.24,90.15,90.15,7991.0,85.6465,85.6465,85.5611,85.5611,7991.0
2022-06-09 13:45:00,90.16,90.25,90.16,90.23,5709.0,85.5706,85.656,85.5706,85.6371,5709.0
2022-06-09 13:50:00,90.27,90.28,90.26,90.26,8682.0,85.675,85.6845,85.6655,85.6655,8682.0
2022-06-09 13:55:00,90.26,90.36,90.26,90.36,24348.0,85.6655,85.7604,85.6655,85.7604,24348.0
2022-06-09 14:00:00,90.36,90.36,90.23,90.25,11966.0,85.7604,85.7604,85.6371,85.656,11966.0
2022-06-09 14:05:00,90.24,90.29,90.22,90.25,7479.0,85.6465,85.694,85.6276,85.656,7479.0
2022-06-09 14:10:00,90.23,90.26,90.18,90.26,3643.0,85.6371,85.6655,85.5896,85.6655,3643.0
2022-06-09 14:15:00,90.25,90.29,90.21,90.22,16164.0,85.656,85.694,85.6181,85.6276,16164.0
2022-06-09 14:20:00,90.25,90.25,90.11,90.11,5537.0,85.656,85.656,85.5232,85.5232,5537.0
2022-06-09 14:25:00,90.08,90.19,90.08,90.17,40245.0,85.4947,85.5991,85.4947,85.5801,40245.0
2022-06-09 14:30:00,90.16,90.16,90.02,90.02,3100.0,85.5706,85.5706,85.4377,85.4377,3100.0
2022-06-09 14:35:00,90.01,90.03,89.99,89.99,5839.0,85.4283,85.4472,85.4093,85.4093,5839.0
2022-06-09 14:40:00,89.97,89.99,89.94,89.95,5085.0,85.3903,85.4093,85.3618,85.3713,5085.0
2022-06-09 14:45:00,89.96,90.04,89.96,90.0,9424.0,85.3808,85.4567,85.3808,85.4188,9424.0
2022-06-09 14:50:00,90.02,90.04,89.97,89.99,6191.0,85.4377,85.4567,85.3903,85.4093,6191.0
2022-06-09 14:55:00,89.98,90.02,89.84,89.85,8916.0,85.3998,85.4377,85.2669,85.2764,8916.0
2022-06-09 15:00:00,89.83,89.84,89.67,89.67,28704.0,85.2574,85.2669,85.1056,85.1056,28704.0
2022-06-09 15:05:00,89.66,89.68,89.59,89.61,6268.0,85.0961,85.1151,85.0296,85.0486,6268.0
2022-06-09 15:10:00,89.63,89.64,89.57,89.58,12387.0,85.0676,85.0771,85.0107,85.0201,12387.0
2022-06-09 15:15:00,89.56,89.66,89.55,89.63,35874.0,85.0012,85.0961,84.9917,85.0676,35874.0
2022-06-09 15:20:00,89.67,89.68,89.57,89.64,10290.0,85.1056,85.1151,85.0107,85.0771,10290.0
2022-06-09 15:25:00,89.6,89.6,89.45,89.45,22607.0,85.0391,85.0391,84.8968,84.8968,22607.0
2022-06-09 15:30:00,89.43,89.46,89.38,89.39,18772.0,84.8778,84.9063,84.8303,84.8398,18772.0
2022-06-09 15:35:00,89.38,89.46,89.38,89.43,13773.0,84.8303,84.9063,84.8303,84.8778,13773.0
2022-06-09 15:40:00,89.4,89.4,89.26,89.28,23837.0,84.8493,84.8493,84.7164,84.7354,23837.0
2022-06-09 15:45:00,89.27,89.28,89.11,89.17,60967.0,84.7259,84.7354,84.5741,84.631,60967.0
2022-06-09 15:50:00,89.15,89.26,89.08,89.17,41758.0,84.612,84.7164,84.5456,84.631,41758.0
2022-06-09 15:55:00,89.19,89.22,88.94,88.94,46282.0,84.65,84.6785,84.4127,84.4127,46282.0
2022-06-10 09:30:00,87.43,87.7,87.23,87.25,60723.0,82.9796,83.2358,82.7898,82.8087,60723.0
2022-06-10 09:35:00,87.27,87.42,87.22,87.32,69717.0,82.8277,82.9701,82.7803,82.8752,69717.0
2022-06-10 09:40:00,87.31,87.52,87.29,87.52,51221.0,82.8657,83.065,82.8467,83.065,51221.0
2022-06-10 09:45:00,87.54,87.58,87.35,87.37,42457.0,83.084,83.1219,82.9037,82.9226,42457.0
2022-06-10 09:50:00,87.35,87.45,87.22,87.24,35256.0,82.9037,82.9986,82.7803,82.7993,35256.0
2022-06-10 09:55:00,87.24,87.29,87.16,87.25,32246.0,82.7993,82.8467,82.7233,82.8087,32246.0
2022-06-10 10:00:00,87.25,87.25,86.86,86.89,28693.0,82.8087,82.8087,82.4386,82.4671,28693.0
2022-06-10 10:05:00,86.89,86.96,86.78,86.79,17444.0,82.4671,82.5335,82.3627,82.3722,17444.0
2022-06-10 10:10:00,86.79,86.8,86.68,86.8,37443.0,82.3722,82.3817,82.2678,82.3817,37443.0
2022-06-10 10:15:00,86.8,86.82,86.69,86.7,7873.0,82.3817,82.4006,82.2773,82.2867,7873.0
2022-06-10 10:20:00,86.71,86.71,86.59,86.65,21998.0,82.2962,82.2962,82.1823,82.2393,21998.0
2022-06-10 10:25:00,86.6,86.76,86.59,86.62,7835.0,82.1918,82.3437,82.1823,82.2108,7835.0
2022-06-10 10:30:00,86.62,86.81,86.6,86.8,12785.0,82.2108,82.3911,82.1918,82.3817,12785.0
2022-06-10 10:35:00,86.79,86.94,86.79,86.94,110807.0,82.3722,82.5145,82.3722,82.5145,110807.0
2022-06-10 10:40:00,86.9,86.99,86.83,86.98,8369.0,82.4766,82.562,82.4101,82.5525,8369.0
2022-06-10 10:45:00,86.95,86.98,86.88,86.95,9825.0,82.524,82.5525,82.4576,82.524,9825.0
2022-06-10 10:50:00,86.96,87.07,86.94,87.01,29203.0,82.5335,82.6379,82.5145,82.581,29203.0
2022-06-10 10:55:00,87.01,87.03,86.76,86.76,22175.0,82.581,82.5999,82.3437,82.3437,22175.0
2022-06-10 11:00:00,86.76,86.8,86.74,86.78,10051.0,82.3437,82.3817,82.3247,82.3627,10051.0
2022-06-10 11:05:00,86.77,86.78,86.71,86.77,11003.0,82.3532,82.3627,82.2962,82.3532,11003.0
2022-06-10 11:10:00,86.77,86.81,86.72,86.76,52748.0,82.3532,82.3911,82.3057,82.3437,52748.0
2022-06-10 11:15:00,86.75,86.85,86.7,86.85,15734.0,82.3342,82.4291,82.2867,82.4291,15734.0
2022-06-10 11:20:00,86.84,86.89,86.71,86.71,12763.0,82.4196,82.4671,82.2962,82.2962,12763.0
2022-06-10 11:25:00,86.64,86.72,86.61,86.66,14424.0,82.2298,82.3057,82.2013,82.2488,14424.0
2022-06-10 11:30:00,86.64,86.68,86.57,86.63,7735.0,82.2298,82.2678,82.1634,82.2203,7735.0
2022-06-10 11:35:00,86.6,86.63,86.54,86.54,8279.0,82.1918,82.2203,82.1349,82.1349,8279.0
2022-06-10 11:40:00,86.53,86.67,86.52,86.67,5939.0,82.1254,82.2583,82.1159,82.2583,5939.0
2022-06-10 11:45:00,86.65,86.71,86.54,86.54,24281.0,82.2393,82.2962,82.1349,82.1349,24281.0
2022-06-10 11:50:00,86.54,86.65,86.52,86.59,4777.0,82.1349,82.2393,82.1159,82.1823,4777.0
2022-06-10 11:55:00,86.58,86.81,86.57,86.76,7188.0,82.1729,82.3911,82.1634,82.3437,7188.0
2022-06-10 12:00:00,86.77,86.84,86.73,86.81,11703.0,82.3532,82.4196,82.3152,82.3911,11703.0
2022-06-10 12:05:00,86.79,86.93,86.79,86.9,24130.0,82.3722,82.505,82.3722,82.4766,24130.0
2022-06-10 12:10:00,86.88,86.89,86.72,86.72,7422.0,82.4576,82.4671,82.3057,82.3057,7422.0
2022-06-10 12:15:00,86.7,86.72,86.63,86.66,6501.0,82.2867,82.3057,82.2203,82.2488,6501.0
2022-06-10 12:20:00,86.7,86.77,86.66,86.67,6088.0,82.2867,82.3532,82.2488,82.2583,6088.0
2022-06-10 12:25:00,86.67,86.71,86.63,86.68,6246.0,82.2583,82.2962,82.2203,82.2678,6246.0
2022-06-10 12:30:00,86.74,86.8,86.67,86.68,10486.0,82.3247,82.3817,82.2583,82.2678,10486.0
2022-06-10 12:35:00,86.68,86.75,86.68,86.74,52437.0,82.2678,82.3342,82.2678,82.3247,52437.0
2022-06-10 12:40:00,86.75,86.84,86.75,86.8,2750.0,82.3342,82.4196,82.3342,82.3817,2750.0
2022-06-10 12:45:00,86.77,86.78,86.72,86.73,7179.0,82.3532,82.3627,82.3057,82.3152,7179.0
2022-06-10 12:50:00,86.69,86.71,86.62,86.63,23412.0,82.2773,82.2962,82.2108,82.2203,23412.0
2022-06-10 12:55:00,86.6,86.7,86.59,86.69,6581.0,82.1918,82.2867,82.1823,82.2773,6581.0
2022-06-10 13:00:00,86.72,86.72,86.59,86.64,10991.0,82.3057,82.3057,82.1823,82.2298,10991.0
2022-06-10 13:05:00,86.63,86.67,86.58,86.66,2893.0,82.2203,82.2583,82.1729,82.2488,2893.0
2022-06-10 13:10:00,86.67,86.68,86.57,86.61,5626.0,82.2583,82.2678,82.1634,82.2013,5626.0
2022-06-10 13:15:00,86.59,86.74,86.58,86.74,54473.0,82.1823,82.3247,82.1729,82.3247,54473.0
2022-06-10 13:20:00,86.74,86.78,86.71,86.75,32950.0,82.3247,82.3627,82.2962,82.3342,32950.0
2022-06-10 13:25:00,86.75,86.89,86.75,86.89,36920.0,82.3342,82.4671,82.3342,82.4671,36920.0
2022-06-10 13:30:00,86.88,86.88,86.71,86.72,13826.0,82.4576,82.4576,82.2962,82.3057,13826.0
2022-06-10 13:35:00,86.77,86.91,86.77,86.91,15600.0,82.3532,82.4861,82.3532,82.4861,15600.0
2022-06-10 13:40:00,86.93,86.93,86.86,86.9,4100.0,82.505,82.505,82.4386,82.4766,4100.0
2022-06-10 13:45:00,86.91,87.05,86.88,87.04,4558.0,82.4861,82.6189,82.4576,82.6094,4558.0
2022-06-10 13:50:00,87.07,87.11,86.93,86.93,25592.0,82.6379,82.6759,82.505,82.505,25592.0
2022-06-10 13:55:00,86.92,86.92,86.83,86.87,7174.0,82.4955,82.4955,82.4101,82.4481,7174.0
2022-06-10 14:00:00,86.88,86.89,86.76,86.76,11098.0,82.4576,82.4671,82.3437,82.3437,11098.0
2022-06-10 14:05:00,86.76,86.87,86.75,86.86,16390.0,82.3437,82.4481,82.3342,82.4386,16390.0
2022-06-10 14:10:00,86.89,86.89,86.81,86.84,24948.0,82.4671,82.4671,82.3911,82.4196,24948.0
2022-06-10 14:15:00,86.82,87.02,86.8,86.99,4554.0,82.4006,82.5905,82.3817,82.562,4554.0
2022-06-10 14:20:00,86.99,87.1,86.99,87.06,4800.0,82.562,82.6664,82.562,82.6284,4800.0
2022-06-10 14:25:00,87.07,87.08,86.89,86.94,25709.0,82.6379,82.6474,82.4671,82.5145,25709.0
2022-06-10 14:30:00,86.95,87.06,86.95,87.04,6710.0,82.524,82.6284,82.524,82.6094,6710.0
2022-06-10 14:35:00,87.02,87.02,86.95,86.96,5900.0,82.5905,82.5905,82.524,82.5335,5900.0
2022-06-10 14:40:00,86.9,86.93,86.84,86.89,4000.0,82.4766,82.505,82.4196,82.4671,4000.0
2022-06-10 14:45:00,86.89,87.04,86.89,87.02,35313.0,82.4671,82.6094,82.4671,82.5905,35313.0
2022-06-10 14:50:00,87.07,87.07,87.0,87.07,14776.0,82.6379,82.6379,82.5715,82.6379,14776.0
2022-06-10 14:55:00,87.06,87.22,87.06,87.2,21314.0,82.6284,82.7803,82.6284,82.7613,21314.0
2022-06-10 15:00:00,87.17,87.23,86.97,86.99,89629.0,82.7328,82.7898,82.543,82.562,89629.0
2022-06-10 15:05:00,86.98,87.0,86.92,86.97,12032.0,82.5525,82.5715,82.4955,82.543,12032.0
2022-06-10 15:10:00,86.97,87.1,86.97,87.08,10994.0,82.543,82.6664,82.543,82.6474,10994.0
2022-06-10 15:15:00,87.07,87.21,87.07,87.18,18498.0,82.6379,82.7708,82.6379,82.7423,18498.0
2022-06-10 15:20:00,87.2,87.2,86.98,87.17,63097.0,82.7613,82.7613,82.5525,82.7328,63097.0
2022-06-10 15:25:00,87.18,87.38,87.18,87.22,24532.0,82.7423,82.9321,82.7423,82.7803,24532.0
2022-06-10 15:30:00,87.21,87.21,87.07,87.11,34044.0,82.7708,82.7708,82.6379,82.6759,34044.0
2022-06-10 15:35:00,87.12,87.26,87.06,87.16,21442.0,82.6854,82.8182,82.6284,82.7233,21442.0
2022-06-10 15:40:00,87.15,87.21,86.94,86.99,24076.0,82.7138,82.7708,82.5145,82.562,24076.0
2022-06-10 15:45:00,86.98,87.0,86.77,86.79,47617.0,82.5525,82.5715,82.3532,82.3722,47617.0
2022-06-10 15:50:00,86.76,86.93,86.73,86.81,720579.0,82.3437,82.505,82.3152,82.3911,720579.0
2022-06-10 15:55:00,86.81,86.86,86.6,86.61,318846.0,82.3911,82.4386,82.1918,82.2013,318846.0
2022-06-13 09:30:00,84.35,84.75,84.34,84.71,132998.0,80.0564,80.436,80.0469,80.398,132998.0
2022-06-13 09:35:00,84.67,84.73,84.47,84.47,42835.0,80.3601,80.417,80.1703,80.1703,42835.0
2022-06-13 09:40:00,84.39,84.41,84.19,84.37,39668.0,80.0943,80.1133,79.9045,80.0753,39668.0
2022-06-13 09:45:00,84.4,84.58,84.28,84.29,79779.0,80.1038,80.2747,79.9899,79.9994,79779.0
2022-06-13 09:50:00,84.3,84.4,84.24,84.29,73189.0,80.0089,80.1038,79.952,79.9994,73189.0
2022-06-13 09:55:00,84.28,84.36,84.23,84.25,58084.0,79.9899,80.0659,79.9425,79.9615,58084.0
2022-06-13 10:00:00,84.24,84.41,84.15,84.18,47865.0,79.952,80.1133,79.8665,79.895,47865.0
2022-06-13 10:05:00,84.18,84.38,84.17,84.2,64797.0,79.895,80.0848,79.8855,79.914,64797.0
2022-06-13 10:10:00,84.19,84.26,83.97,83.98,32122.0,79.9045,79.9709,79.6957,79.7052,32122.0
2022-06-13 10:15:00,83.96,83.97,83.74,83.79,40999.0,79.6862,79.6957,79.4774,79.5249,40999.0
2022-06-13 10:20:00,83.77,83.88,83.69,83.69,17992.0,79.5059,79.6103,79.43,79.43,17992.0
2022-06-13 10:25:00,83.69,83.74,83.66,83.71,22855.0,79.43,79.4774,79.4015,79.4489,22855.0
2022-06-13 10:30:00,83.71,83.81,83.66,83.76,11250.0,79.4489,79.5439,79.4015,79.4964,11250.0
2022-06-13 10:35:00,83.78,83.88,83.77,83.78,32104.0,79.5154,79.6103,79.5059,79.5154,32104.0
2022-06-13 10:40:00,83.76,83.77,83.51,83.55,27462.0,79.4964,79.5059,79.2591,79.2971,27462.0
2022-06-13 10:45:00,83.54,83.56,83.43,83.48,24675.0,79.2876,79.3066,79.1832,79.2307,24675.0
2022-06-13 10:50:00,83.46,83.54,83.4,83.52,46444.0,79.2117,79.2876,79.1547,79.2686,46444.0
2022-06-13 10:55:00,83.51,83.6,83.47,83.51,88462.0,79.2591,79.3445,79.2212,79.2591,88462.0
2022-06-13 11:00:00,83.5,83.53,83.36,83.39,21677.0,79.2496,79.2781,79.1168,79.1452,21677.0
2022-06-13 11:05:00,83.4,83.43,83.35,83.39,12662.0,79.1547,79.1832,79.1073,79.1452,12662.0
2022-06-13 11:10:00,83.38,83.53,83.33,83.51,88594.0,79.1357,79.2781,79.0883,79.2591,88594.0
2022-06-13 11:15:00,83.5,83.78,83.5,83.76,31473.0,79.2496,79.5154,79.2496,79.4964,31473.0
2022-06-13 11:20:00,83.76,83.94,83.73,83.94,24228.0,79.4964,79.6672,79.4679,79.6672,24228.0
2022-06-13 11:25:00,83.96,83.97,83.75,83.77,69809.0,79.6862,79.6957,79.4869,79.5059,69809.0
2022-06-13 11:30:00,83.78,83.87,83.62,83.75,21995.0,79.5154,79.6008,79.3635,79.4869,21995.0
2022-06-13 11:35:00,83.81,84.0,83.8,84.0,9939.0,79.5439,79.7242,79.5344,79.7242,9939.0
2022-06-13 11:40:00,84.01,84.13,83.94,84.08,11034.0,79.7337,79.8476,79.6672,79.8001,11034.0
2022-06-13 11:45:00,84.03,84.04,83.91,84.04,55274.0,79.7527,79.7621,79.6388,79.7621,55274.0
2022-06-13 11:50:00,84.04,84.11,83.84,83.87,30900.0,79.7621,79.8286,79.5723,79.6008,30900.0
2022-06-13 11:55:00,83.86,84.0,83.86,83.98,19842.0,79.5913,79.7242,79.5913,79.7052,19842.0
2022-06-13 12:00:00,83.98,84.12,83.9,83.98,21609.0,79.7052,79.8381,79.6293,79.7052,21609.0
2022-06-13 12:05:00,83.98,84.17,83.91,84.05,19801.0,79.7052,79.8855,79.6388,79.7716,19801.0
2022-06-13 12:10:00,83.99,84.26,83.99,84.14,29691.0,79.7147,79.9709,79.7147,79.8571,29691.0
2022-06-13 12:15:00,84.16,84.24,84.06,84.13,43634.0,79.876,79.952,79.7811,79.8476,43634.0
2022-06-13 12:20:00,84.14,84.24,84.08,84.12,85876.0,79.8571,79.952,79.8001,79.8381,85876.0
2022-06-13 12:25:00,84.13,84.25,84.11,84.17,24080.0,79.8476,79.9615,79.8286,79.8855,24080.0
2022-06-13 12:30:00,84.16,84.45,84.09,84.39,50419.0,79.876,80.1513,79.8096,80.0943,50419.0
2022-06-13 12:35:00,84.38,84.6,84.37,84.55,81705.0,80.0848,80.2936,80.0753,80.2462,81705.0
2022-06-13 12:40:00,84.55,84.55,84.24,84.24,26515.0,80.2462,80.2462,79.952,79.952,26515.0
2022-06-13 12:45:00,84.25,84.29,84.18,84.19,356031.0,79.9615,79.9994,79.895,79.9045,356031.0
2022-06-13 12:50:00,84.2,84.27,84.08,84.08,12234.0,79.914,79.9804,79.8001,79.8001,12234.0
2022-06-13 12:55:00,84.07,84.12,83.96,83.98,18635.0,79.7906,79.8381,79.6862,79.7052,18635.0
2022-06-13 13:00:00,83.97,83.99,83.87,83.89,12832.0,79.6957,79.7147,79.6008,79.6198,12832.0
2022-06-13 13:05:00,83.87,83.95,83.83,83.95,7585.0,79.6008,79.6767,79.5628,79.6767,7585.0
2022-06-13 13:10:00,83.94,83.94,83.87,83.94,7167.0,79.6672,79.6672,79.6008,79.6672,7167.0
2022-06-13 13:15:00,83.92,83.96,83.89,83.94,12488.0,79.6483,79.6862,79.6198,79.6672,12488.0
2022-06-13 13:20:00,83.93,83.95,83.86,83.89,6384.0,79.6577,79.6767,79.5913,79.6198,6384.0
2022-06-13 13:25:00,83.93,83.94,83.81,83.88,16565.0,79.6577,79.6672,79.5439,79.6103,16565.0
2022-06-13 13:30:00,83.86,83.93,83.78,83.79,18760.0,79.5913,79.6577,79.5154,79.5249,18760.0
2022-06-13 13:35:00,83.79,83.9,83.76,83.88,20752.0,79.5249,79.6293,79.4964,79.6103,20752.0
2022-06-13 13:40:00,83.97,84.2,83.97,84.2,5810.0,79.6957,79.914,79.6957,79.914,5810.0
2022-06-13 13:45:00,84.21,84.34,84.18,84.34,6219.0,79.9235,80.0469,79.895,80.0469,6219.0
2022-06-13 13:50:00,84.34,84.38,84.16,84.17,10038.0,80.0469,80.0848,79.876,79.8855,10038.0
2022-06-13 13:55:00,84.2,84.3,84.2,84.26,16224.0,79.914,80.0089,79.914,79.9709,16224.0
2022-06-13 14:00:00,84.26,84.26,84.07,84.11,19420.0,79.9709,79.9709,79.7906,79.8286,19420.0
2022-06-13 14:05:00,84.1,84.1,83.96,83.97,12150.0,79.8191,79.8191,79.6862,79.6957,12150.0
2022-06-13 14:10:00,83.94,83.98,83.85,83.86,11523.0,79.6672,79.7052,79.5818,79.5913,11523.0
2022-06-13 14:15:00,83.85,83.99,83.84,83.96,17944.0,79.5818,79.7147,79.5723,79.6862,17944.0
2022-06-13 14:20:00,83.95,84.06,83.93,83.94,15435.0,79.6767,79.7811,79.6577,79.6672,15435.0
2022-06-13 14:25:00,83.92,83.99,83.91,83.94,22703.0,79.6483,79.7147,79.6388,79.6672,22703.0
2022-06-13 14:30:00,83.92,83.94,83.73,83.89,18645.0,79.6483,79.6672,79.4679,79.6198,18645.0
2022-06-13 14:35:00,83.9,84.13,83.88,84.07,9157.0,79.6293,79.8476,79.6103,79.7906,9157.0
2022-06-13 14:40:00,84.09,84.19,84.01,84.08,25792.0,79.8096,79.9045,79.7337,79.8001,25792.0
2022-06-13 14:45:00,84.08,84.15,83.99,84.04,19268.0,79.8001,79.8665,79.7147,79.7621,19268.0
2022-06-13 14:50:00,84.02,84.04,83.9,83.94,25056.0,79.7432,79.7621,79.6293,79.6672,25056.0
2022-06-13 14:55:00,83.93,83.93,83.73,83.78,138594.0,79.6577,79.6577,79.4679,79.5154,138594.0
2022-06-13 15:00:00,83.75,83.89,83.68,83.83,112226.0,79.4869,79.6198,79.4205,79.5628,112226.0
2022-06-13 15:05:00,83.82,83.88,83.68,83.71,70042.0,79.5533,79.6103,79.4205,79.4489,70042.0
2022-06-13 15:10:00,83.7,83.72,83.59,83.62,90743.0,79.4395,79.4584,79.3351,79.3635,90743.0
2022-06-13 15:15:00,83.61,84.06,83.5,83.7,184285.0,79.354,79.7811,79.2496,79.4395,184285.0
2022-06-13 15:20:00,83.7,83.79,83.54,83.54,43073.0,79.4395,79.5249,79.2876,79.2876,43073.0
2022-06-13 15:25:00,83.54,83.59,83.4,83.4,52364.0,79.2876,79.3351,79.1547,79.1547,52364.0
2022-06-13 15:30:00,83.4,83.45,83.26,83.33,105931.0,79.1547,79.2022,79.0218,79.0883,105931.0
2022-06-13 15:35:00,83.34,83.51,83.27,83.29,56345.0,79.0978,79.2591,79.0313,79.0503,56345.0
2022-06-13 15:40:00,83.29,83.33,83.21,83.25,29543.0,79.0503,79.0883,78.9744,79.0124,29543.0
2022-06-13 15:45:00,83.24,83.42,83.24,83.33,44734.0,79.0029,79.1737,79.0029,79.0883,44734.0
2022-06-13 15:50:00,83.35,83.39,83.12,83.39,95877.0,79.1073,79.1452,78.889,79.1452,95877.0
2022-06-13 15:55:00,83.37,83.53,83.35,83.42,87255.0,79.1262,79.2781,79.1073,79.1737,87255.0
2022-06-14 09:30:00,83.65,83.82,83.57,83.72,78110.0,79.392,79.5533,79.3161,79.4584,78110.0
2022-06-14 09:35:00,83.74,83.75,83.6,83.62,80089.0,79.4774,79.4869,79.3445,79.3635,80089.0
2022-06-14 09:40:00,83.62,83.62,83.3,83.31,51417.0,79.3635,79.3635,79.0598,79.0693,51417.0
2022-06-14 09:45:00,83.31,83.64,83.31,83.53,57516.0,79.0693,79.3825,79.0693,79.2781,57516.0
2022-06-14 09:50:00,83.52,83.77,83.38,83.77,81319.0,79.2686,79.5059,79.1357,79.5059,81319.0
2022-06-14 09:55:00,83.76,83.97,83.75,83.95,53319.0,79.4964,79.6957,79.4869,79.6767,53319.0
2022-06-14 10:00:00,83.94,84.03,83.84,83.86,52437.0,79.6672,79.7527,79.5723,79.5913,52437.0
2022-06-14 10:05:00,83.84,83.89,83.61,83.64,279215.0,79.5723,79.6198,79.354,79.3825,279215.0
2022-06-14 10:10:00,83.65,83.68,83.47,83.5,36424.0,79.392,79.4205,79.2212,79.2496,36424.0
2022-06-14 10:15:00,83.49,83.54,83.4,83.41,80339.0,79.2401,79.2876,79.1547,79.1642,80339.0
2022-06-14 10:20:00,83.39,83.45,83.25,83.39,62137.0,79.1452,79.2022,79.0124,79.1452,62137.0
2022-06-14 10:25:00,83.39,83.44,83.23,83.23,43277.0,79.1452,79.1927,78.9934,78.9934,43277.0
2022-06-14 10:30:00,83.24,83.4,83.16,83.33,58393.0,79.0029,79.1547,78.9269,79.0883,58393.0
2022-06-14 10:35:00,83.33,83.39,83.23,83.27,63231.0,79.0883,79.1452,78.9934,79.0313,63231.0
2022-06-14 10:40:00,83.25,83.29,83.05,83.14,49377.0,79.0124,79.0503,78.8225,78.908,49377.0
2022-06-14 10:45:00,83.14,83.5,83.13,83.5,53977.0,78.908,79.2496,78.8985,79.2496,53977.0
2022-06-14 10:50:00,83.47,83.61,83.43,83.45,81971.0,79.2212,79.354,79.1832,79.2022,81971.0
2022-06-14 10:55:00,83.42,83.51,83.38,83.41,30776.0,79.1737,79.2591,79.1357,79.1642,30776.0
2022-06-14 11:00:00,83.4,83.55,83.38,83.49,29605.0,79.1547,79.2971,79.1357,79.2401,29605.0
2022-06-14 11:05:00,83.47,83.47,83.21,83.21,31237.0,79.2212,79.2212,78.9744,78.9744,31237.0
2022-06-14 11:10:00,83.2,83.22,83.13,83.16,29893.0,78.9649,78.9839,78.8985,78.9269,29893.0
2022-06-14 11:15:00,83.18,83.21,83.07,83.18,34828.0,78.9459,78.9744,78.8415,78.9459,34828.0
2022-06-14 11:20:00,83.15,83.3,83.05,83.3,43980.0,78.9174,79.0598,78.8225,79.0598,43980.0
2022-06-14 11:25:00,83.29,83.39,83.22,83.23,59081.0,79.0503,79.1452,78.9839,78.9934,59081.0
2022-06-14 11:30:00,83.24,83.34,83.11,83.33,57778.0,79.0029,79.0978,78.8795,79.0883,57778.0
2022-06-14 11:35:00,83.33,83.41,83.22,83.23,46966.0,79.0883,79.1642,78.9839,78.9934,46966.0
2022-06-14 11:40:00,83.23,83.37,83.22,83.34,77454.0,78.9934,79.1262,78.9839,79.0978,77454.0
2022-06-14 11:45:00,83.35,83.4,83.2,83.24,40630.0,79.1073,79.1547,78.9649,79.0029,40630.0
2022-06-14 11:50:00,83.23,83.28,83.13,83.27,45667.0,78.9934,79.0408,78.8985,79.0313,45667.0
2022-06-14 11:55:00,83.27,83.39,83.26,83.34,29667.0,79.0313,79.1452,79.0218,79.0978,29667.0
2022-06-14 12:00:00,83.33,83.33,83.07,83.11,47031.0,79.0883,79.0883,78.8415,78.8795,47031.0
2022-06-14 12:05:00,83.1,83.12,83.03,83.08,40984.0,78.87,78.889,78.8036,78.851,40984.0
2022-06-14 12:10:00,83.08,83.13,82.99,83.01,46596.0,78.851,78.8985,78.7656,78.7846,46596.0
2022-06-14 12:15:00,83.01,83.2,82.96,83.17,53190.0,78.7846,78.9649,78.7371,78.9364,53190.0
2022-06-14 12:20:00,83.19,83.24,83.04,83.1,33649.0,78.9554,79.0029,78.813,78.87,33649.0
2022-06-14 12:25:00,83.1,83.1,83.04,83.06,47745.0,78.87,78.87,78.813,78.832,47745.0
2022-06-14 12:30:00,83.06,83.09,82.96,83.02,38672.0,78.832,78.8605,78.7371,78.7941,38672.0
2022-06-14 12:35:00,83.0,83.02,82.88,82.94,71446.0,78.7751,78.7941,78.6612,78.7181,71446.0
2022-06-14 12:40:00,82.95,83.0,82.9,82.97,53081.0,78.7276,78.7751,78.6802,78.7466,53081.0
2022-06-14 12:45:00,82.97,83.03,82.94,83.03,37551.0,78.7466,78.8036,78.7181,78.8036,37551.0
2022-06-14 12:50:00,83.03,83.07,82.96,83.03,42783.0,78.8036,78.8415,78.7371,78.8036,42783.0
2022-06-14 12:55:00,83.06,83.16,83.05,83.14,43045.0,78.832,78.9269,78.8225,78.908,43045.0
2022-06-14 13:00:00,83.17,83.21,83.07,83.15,29414.0,78.9364,78.9744,78.8415,78.9174,29414.0
2022-06-14 13:05:00,83.16,83.35,83.13,83.35,44523.0,78.9269,79.1073,78.8985,79.1073,44523.0
2022-06-14 13:10:00,83.33,83.37,83.26,83.3,49905.0,79.0883,79.1262,79.0218,79.0598,49905.0
2022-06-14 13:15:00,83.3,83.57,83.3,83.53,57591.0,79.0598,79.3161,79.0598,79.2781,57591.0
2022-06-14 13:20:00,83.54,83.65,83.52,83.54,97738.0,79.2876,79.392,79.2686,79.2876,97738.0
2022-06-14 13:25:00,83.52,83.53,83.32,83.32,64162.0,79.2686,79.2781,79.0788,79.0788,64162.0
2022-06-14 13:30:00,83.31,83.33,83.16,83.17,53829.0,79.0693,79.0883,78.9269,78.9364,53829.0
2022-06-14 13:35:00,83.17,83.21,83.06,83.06,50100.0,78.9364,78.9744,78.832,78.832,50100.0
2022-06-14 13:40:00,83.05,83.08,82.91,82.95,63989.0,78.8225,78.851,78.6897,78.7276,63989.0
2022-06-14 13:45:00,82.96,83.02,82.87,82.93,60855.0,78.7371,78.7941,78.6517,78.7086,60855.0
2022-06-14 13:50:00,82.93,83.01,82.91,83.0,57124.0,78.7086,78.7846,78.6897,78.7751,57124.0
2022-06-14 13:55:00,82.99,83.07,82.96,82.96,57000.0,78.7656,78.8415,78.7371,78.7371,57000.0
2022-06-14 14:00:00,82.97,83.09,82.96,83.05,79788.0,78.7466,78.8605,78.7371,78.8225,79788.0
2022-06-14 14:05:00,83.05,83.24,83.03,83.2,42172.0,78.8225,79.0029,78.8036,78.9649,42172.0
2022-06-14 14:10:00,83.19,83.19,82.97,83.01,51993.0,78.9554,78.9554,78.7466,78.7846,51993.0
2022-06-14 14:15:00,83.02,83.1,83.01,83.09,55311.0,78.7941,78.87,78.7846,78.8605,55311.0
2022-06-14 14:20:00,83.1,83.17,83.06,83.07,52093.0,78.87,78.9364,78.832,78.8415,52093.0
2022-06-14 14:25:00,83.08,83.11,83.01,83.07,44356.0,78.851,78.8795,78.7846,78.8415,44356.0
2022-06-14 14:30:00,83.06,83.09,82.93,83.07,45685.0,78.832,78.8605,78.7086,78.8415,45685.0
2022-06-14 14:35:00,83.08,83.14,83.03,83.12,44808.0,78.851,78.908,78.8036,78.889,44808.0
2022-06-14 14:40:00,83.09,83.09,82.91,82.92,34593.0,78.8605,78.8605,78.6897,78.6992,34593.0
2022-06-14 14:45:00,82.91,82.98,82.81,82.83,40061.0,78.6897,78.7561,78.5948,78.6137,40061.0
2022-06-14 14:50:00,82.81,82.9,82.77,82.83,52498.0,78.5948,78.6802,78.5568,78.6137,52498.0
2022-06-14 14:55:00,82.81,82.86,82.78,82.8,66700.0,78.5948,78.6422,78.5663,78.5853,66700.0
2022-06-14 15:00:00,82.79,82.86,82.74,82.82,70445.0,78.5758,78.6422,78.5283,78.6042,70445.0
2022-06-14 15:05:00,82.82,82.83,82.69,82.69,54765.0,78.6042,78.6137,78.4809,78.4809,54765.0
2022-06-14 15:10:00,82.69,82.76,82.55,82.56,52860.0,78.4809,78.5473,78.348,78.3575,52860.0
2022-06-14 15:15:00,82.56,82.57,82.47,82.49,107211.0,78.3575,78.367,78.2721,78.291,107211.0
2022-06-14 15:20:00,82.5,82.62,82.5,82.54,94729.0,78.3005,78.4144,78.3005,78.3385,94729.0
2022-06-14 15:25:00,82.54,82.84,82.52,82.81,96491.0,78.3385,78.6232,78.3195,78.5948,96491.0
2022-06-14 15:30:00,82.82,83.05,82.81,82.96,87459.0,78.6042,78.8225,78.5948,78.7371,87459.0
2022-06-14 15:35:00,82.95,83.25,82.95,83.18,103651.0,78.7276,79.0124,78.7276,78.9459,103651.0
2022-06-14 15:40:00,83.2,83.32,83.07,83.09,130970.0,78.9649,79.0788,78.8415,78.8605,130970.0
2022-06-14 15:45:00,83.09,83.33,83.07,83.29,167111.0,78.8605,79.0883,78.8415,79.0503,167111.0
2022-06-14 15:50:00,83.29,83.34,83.05,83.12,284275.0,79.0503,79.0978,78.8225,78.889,284275.0
2022-06-14 15:55:00,83.11,83.18,83.07,83.16,205835.0,78.8795,78.9459,78.8415,78.9269,205835.0
2022-06-15 09:30:00,83.94,84.01,83.79,83.91,67223.0,79.6672,79.7337,79.5249,79.6388,67223.0
2022-06-15 09:35:00,83.92,84.0,83.77,83.93,30596.0,79.6483,79.7242,79.5059,79.6577,30596.0
2022-06-15 09:40:00,83.95,84.16,83.94,84.09,27109.0,79.6767,79.876,79.6672,79.8096,27109.0
2022-06-15 09:45:00,84.1,84.17,84.06,84.15,43033.0,79.8191,79.8855,79.7811,79.8665,43033.0
2022-06-15 09:50:00,84.15,84.24,84.08,84.08,37441.0,79.8665,79.952,79.8001,79.8001,37441.0
2022-06-15 09:55:00,84.11,84.25,84.1,84.16,19324.0,79.8286,79.9615,79.8191,79.876,19324.0
2022-06-15 10:00:00,84.16,84.32,84.11,84.29,15939.0,79.876,80.0279,79.8286,79.9994,15939.0
2022-06-15 10:05:00,84.28,84.37,84.27,84.27,41113.0,79.9899,80.0753,79.9804,79.9804,41113.0
2022-06-15 10:10:00,84.28,84.34,84.23,84.23,34926.0,79.9899,80.0469,79.9425,79.9425,34926.0
2022-06-15 10:15:00,84.22,84.31,84.15,84.18,27079.0,79.933,80.0184,79.8665,79.895,27079.0
2022-06-15 10:20:00,84.18,84.2,84.11,84.19,20916.0,79.895,79.914,79.8286,79.9045,20916.0
2022-06-15 10:25:00,84.17,84.22,84.12,84.2,22099.0,79.8855,79.933,79.8381,79.914,22099.0
2022-06-15 10:30:00,84.22,84.22,84.02,84.09,16370.0,79.933,79.933,79.7432,79.8096,16370.0
2022-06-15 10:35:00,84.12,84.13,84.04,84.05,11241.0,79.8381,79.8476,79.7621,79.7716,11241.0
2022-06-15 10:40:00,84.06,84.08,84.01,84.01,17728.0,79.7811,79.8001,79.7337,79.7337,17728.0
2022-06-15 10:45:00,84.0,84.01,83.94,83.98,21024.0,79.7242,79.7337,79.6672,79.7052,21024.0
2022-06-15 10:50:00,83.98,84.0,83.8,83.81,147512.0,79.7052,79.7242,79.5344,79.5439,147512.0
2022-06-15 10:55:00,83.82,83.97,83.8,83.96,68981.0,79.5533,79.6957,79.5344,79.6862,68981.0
2022-06-15 11:00:00,83.94,83.99,83.9,83.96,32698.0,79.6672,79.7147,79.6293,79.6862,32698.0
2022-06-15 11:05:00,83.97,83.99,83.89,83.89,27182.0,79.6957,79.7147,79.6198,79.6198,27182.0
2022-06-15 11:10:00,83.88,83.92,83.77,83.79,474082.0,79.6103,79.6483,79.5059,79.5249,474082.0
2022-06-15 11:15:00,83.79,83.84,83.76,83.8,23531.0,79.5249,79.5723,79.4964,79.5344,23531.0
2022-06-15 11:20:00,83.8,83.85,83.73,83.82,23359.0,79.5344,79.5818,79.4679,79.5533,23359.0
2022-06-15 11:25:00,83.83,83.86,83.79,83.85,20774.0,79.5628,79.5913,79.5249,79.5818,20774.0
2022-06-15 11:30:00,83.84,83.88,83.78,83.81,43759.0,79.5723,79.6103,79.5154,79.5439,43759.0
2022-06-15 11:35:00,83.84,83.93,83.81,83.88,45654.0,79.5723,79.6577,79.5439,79.6103,45654.0
2022-06-15 11:40:00,83.88,83.93,83.85,83.87,97396.0,79.6103,79.6577,79.5818,79.6008,97396.0
2022-06-15 11:45:00,83.84,83.9,83.83,83.86,24806.0,79.5723,79.6293,79.5628,79.5913,24806.0
2022-06-15 11:50:00,83.83,83.87,83.81,83.85,19585.0,79.5628,79.6008,79.5439,79.5818,19585.0
2022-06-15 11:55:00,83.86,83.94,83.84,83.92,34899.0,79.5913,79.6672,79.5723,79.6483,34899.0
2022-06-15 12:00:00,83.91,84.01,83.91,83.97,12610.0,79.6388,79.7337,79.6388,79.6957,12610.0
2022-06-15 12:05:00,83.97,83.98,83.87,83.89,10209.0,79.6957,79.7052,79.6008,79.6198,10209.0
2022-06-15 12:10:00,83.89,84.0,83.89,84.0,7819.0,79.6198,79.7242,79.6198,79.7242,7819.0
2022-06-15 12:15:00,84.0,84.06,83.98,84.01,8454.0,79.7242,79.7811,79.7052,79.7337,8454.0
2022-06-15 12:20:00,84.02,84.07,84.01,84.05,20091.0,79.7432,79.7906,79.7337,79.7716,20091.0
2022-06-15 12:25:00,84.05,84.07,84.02,84.06,9322.0,79.7716,79.7906,79.7432,79.7811,9322.0
2022-06-15 12:30:00,84.06,84.11,84.03,84.03,27116.0,79.7811,79.8286,79.7527,79.7527,27116.0
2022-06-15 12:35:00,84.02,84.04,83.96,83.96,9852.0,79.7432,79.7621,79.6862,79.6862,9852.0
2022-06-15 12:40:00,83.96,83.97,83.85,83.88,31914.0,79.6862,79.6957,79.5818,79.6103,31914.0
2022-06-15 12:45:00,83.88,83.9,83.85,83.89,15052.0,79.6103,79.6293,79.5818,79.6198,15052.0
2022-06-15 12:50:00,83.91,83.91,83.75,83.75,21615.0,79.6388,79.6388,79.4869,79.4869,21615.0
2022-06-15 12:55:00,83.76,83.76,83.65,83.68,24371.0,79.4964,79.4964,79.392,79.4205,24371.0
2022-06-15 13:00:00,83.68,83.76,83.67,83.75,15752.0,79.4205,79.4964,79.411,79.4869,15752.0
2022-06-15 13:05:00,83.76,83.76,83.68,83.7,49329.0,79.4964,79.4964,79.4205,79.4395,49329.0
2022-06-15 13:10:00,83.72,83.83,83.69,83.8,14156.0,79.4584,79.5628,79.43,79.5344,14156.0
2022-06-15 13:15:00,83.8,83.83,83.75,83.81,25982.0,79.5344,79.5628,79.4869,79.5439,25982.0
2022-06-15 13:20:00,83.81,83.85,83.78,83.84,14038.0,79.5439,79.5818,79.5154,79.5723,14038.0
2022-06-15 13:25:00,83.84,83.94,83.83,83.93,8732.0,79.5723,79.6672,79.5628,79.6577,8732.0
2022-06-15 13:30:00,83.93,83.96,83.91,83.92,13197.0,79.6577,79.6862,79.6388,79.6483,13197.0
2022-06-15 13:35:00,83.92,83.94,83.88,83.94,15801.0,79.6483,79.6672,79.6103,79.6672,15801.0
2022-06-15 13:40:00,83.94,83.95,83.9,83.91,17451.0,79.6672,79.6767,79.6293,79.6388,17451.0
2022-06-15 13:45:00,83.9,83.92,83.81,83.81,26625.0,79.6293,79.6483,79.5439,79.5439,26625.0
2022-06-15 13:50:00,83.81,83.96,83.7,83.95,25388.0,79.5439,79.6862,79.4395,79.6767,25388.0
2022-06-15 13:55:00,83.94,84.27,83.94,84.19,41963.0,79.6672,79.9804,79.6672,79.9045,41963.0
2022-06-15 14:00:00,84.09,84.34,83.43,83.49,26177.0,79.8096,80.0469,79.1832,79.2401,26177.0
2022-06-15 14:05:00,83.52,83.72,83.19,83.54,34835.0,79.2686,79.4584,78.9554,79.2876,34835.0
2022-06-15 14:10:00,83.59,83.62,83.31,83.54,18935.0,79.3351,79.3635,79.0693,79.2876,18935.0
2022-06-15 14:15:00,83.57,83.92,83.42,83.74,13097.0,79.3161,79.6483,79.1737,79.4774,13097.0
2022-06-15 14:20:00,83.77,83.92,83.38,83.49,29598.0,79.5059,79.6483,79.1357,79.2401,29598.0
2022-06-15 14:25:00,83.52,83.68,83.42,83.46,16432.0,79.2686,79.4205,79.1737,79.2117,16432.0
2022-06-15 14:30:00,83.43,83.54,82.91,83.2,38856.0,79.1832,79.2876,78.6897,78.9649,38856.0
2022-06-15 14:35:00,83.23,84.27,83.12,84.0,81847.0,78.9934,79.9804,78.889,79.7242,81847.0
2022-06-15 14:40:00,83.92,84.88,83.9,84.79,26497.0,79.6483,80.5594,79.6293,80.474,26497.0
2022-06-15 14:45:00,84.87,85.02,84.52,84.57,24872.0,80.5499,80.6923,80.2177,80.2652,24872.0
2022-06-15 14:50:00,84.57,84.77,84.08,84.23,41498.0,80.2652,80.455,79.8001,79.9425,41498.0
2022-06-15 14:55:00,84.29,84.39,83.97,84.12,27320.0,79.9994,80.0943,79.6957,79.8381,27320.0
2022-06-15 15:00:00,84.17,84.51,84.16,84.37,23110.0,79.8855,80.2082,79.876,80.0753,23110.0
2022-06-15 15:05:00,84.41,84.55,84.24,84.52,29950.0,80.1133,80.2462,79.952,80.2177,29950.0
2022-06-15 15:10:00,84.51,84.62,84.17,84.36,64642.0,80.2082,80.3126,79.8855,80.0659,64642.0
2022-06-15 15:15:00,84.33,84.43,84.19,84.41,82372.0,80.0374,80.1323,79.9045,80.1133,82372.0
2022-06-15 15:20:00,84.46,84.92,84.45,84.87,70626.0,80.1608,80.5974,80.1513,80.5499,70626.0
2022-06-15 15:25:00,84.89,85.08,84.78,85.07,39148.0,80.5689,80.7492,80.4645,80.7397,39148.0
2022-06-15 15:30:00,85.06,85.3,84.94,85.27,82652.0,80.7302,80.958,80.6163,80.9295,82652.0
2022-06-15 15:35:00,85.29,85.34,84.82,84.86,93497.0,80.9485,80.996,80.5024,80.5404,93497.0
2022-06-15 15:40:00,84.83,84.83,84.55,84.57,37625.0,80.5119,80.5119,80.2462,80.2652,37625.0
2022-06-15 15:45:00,84.55,84.73,84.47,84.72,41998.0,80.2462,80.417,80.1703,80.4075,41998.0
2022-06-15 15:50:00,84.71,84.71,84.32,84.41,71428.0,80.398,80.398,80.0279,80.1133,71428.0
2022-06-15 15:55:00,84.41,84.53,84.41,84.42,24926.0,80.1133,80.2272,80.1133,80.1228,24926.0
2022-06-16 09:30:00,82.38,82.61,82.28,82.29,91193.0,78.1866,78.4049,78.0917,78.1012,91193.0
2022-06-16 09:35:00,82.28,82.41,82.1,82.2,75201.0,78.0917,78.2151,77.9209,78.0158,75201.0
2022-06-16 09:40:00,82.19,82.26,82.09,82.13,57423.0,78.0063,78.0728,77.9114,77.9494,57423.0
2022-06-16 09:45:00,82.12,82.42,82.09,82.31,119234.0,77.9399,78.2246,77.9114,78.1202,119234.0
2022-06-16 09:50:00,82.31,82.31,82.09,82.14,31113.0,78.1202,78.1202,77.9114,77.9589,31113.0
2022-06-16 09:55:00,82.12,82.23,82.07,82.12,81316.0,77.9399,78.0443,77.8924,77.9399,81316.0
2022-06-16 10:00:00,82.09,82.15,81.97,81.99,47800.0,77.9114,77.9684,77.7975,77.8165,47800.0
2022-06-16 10:05:00,81.96,81.98,81.85,81.98,59014.0,77.788,77.807,77.6836,77.807,59014.0
2022-06-16 10:10:00,81.97,81.98,81.86,81.88,19296.0,77.7975,77.807,77.6931,77.7121,19296.0
2022-06-16 10:15:00,81.84,82.06,81.84,81.87,64505.0,77.6741,77.8829,77.6741,77.7026,64505.0
2022-06-16 10:20:00,81.87,82.15,81.85,82.11,23311.0,77.7026,77.9684,77.6836,77.9304,23311.0
2022-06-16 10:25:00,82.1,82.2,82.09,82.17,20222.0,77.9209,78.0158,77.9114,77.9873,20222.0
2022-06-16 10:30:00,82.16,82.2,82.05,82.12,46495.0,77.9778,78.0158,77.8734,77.9399,46495.0
2022-06-16 10:35:00,82.1,82.1,81.95,81.98,15411.0,77.9209,77.9209,77.7785,77.807,15411.0
2022-06-16 10:40:00,81.95,81.96,81.74,81.74,15839.0,77.7785,77.788,77.5792,77.5792,15839.0
2022-06-16 10:45:00,81.73,81.8,81.65,81.65,21389.0,77.5697,77.6362,77.4938,77.4938,21389.0
2022-06-16 10:50:00,81.65,81.73,81.59,81.71,11326.0,77.4938,77.5697,77.4369,77.5507,11326.0
2022-06-16 10:55:00,81.71,81.79,81.67,81.67,12546.0,77.5507,77.6267,77.5128,77.5128,12546.0
2022-06-16 11:00:00,81.67,81.85,81.65,81.81,16266.0,77.5128,77.6836,77.4938,77.6457,16266.0
2022-06-16 11:05:00,81.81,81.82,81.72,81.82,9064.0,77.6457,77.6551,77.5602,77.6551,9064.0
2022-06-16 11:10:00,81.82,82.07,81.8,82.06,94912.0,77.6551,77.8924,77.6362,77.8829,94912.0
2022-06-16 11:15:00,82.05,82.12,81.98,82.0,24734.0,77.8734,77.9399,77.807,77.826,24734.0
2022-06-16 11:20:00,82.01,82.1,81.92,82.06,24681.0,77.8355,77.9209,77.7501,77.8829,24681.0
2022-06-16 11:25:00,82.05,82.25,82.03,82.14,10549.0,77.8734,78.0633,77.8545,77.9589,10549.0
2022-06-16 11:30:00,82.14,82.15,82.0,82.03,138745.0,77.9589,77.9684,77.826,77.8545,138745.0
2022-06-16 11:35:00,82.0,82.08,81.95,82.08,53189.0,77.826,77.9019,77.7785,77.9019,53189.0
2022-06-16 11:40:00,82.08,82.08,81.82,81.92,29858.0,77.9019,77.9019,77.6551,77.7501,29858.0
2022-06-16 11:45:00,81.9,81.91,81.84,81.9,45724.0,77.7311,77.7406,77.6741,77.7311,45724.0
2022-06-16 11:50:00,81.98,81.98,81.85,81.9,21834.0,77.807,77.807,77.6836,77.7311,21834.0
2022-06-16 11:55:00,81.9,82.11,81.89,82.11,31320.0,77.7311,77.9304,77.7216,77.9304,31320.0
2022-06-16 12:00:00,82.1,82.13,81.93,81.98,19331.0,77.9209,77.9494,77.7595,77.807,19331.0
2022-06-16 12:05:00,81.97,82.01,81.83,81.86,14040.0,77.7975,77.8355,77.6646,77.6931,14040.0
2022-06-16 12:10:00,81.84,81.95,81.82,81.83,35228.0,77.6741,77.7785,77.6551,77.6646,35228.0
2022-06-16 12:15:00,81.84,81.97,81.82,81.89,10517.0,77.6741,77.7975,77.6551,77.7216,10517.0
2022-06-16 12:20:00,81.87,81.96,81.82,81.92,14902.0,77.7026,77.788,77.6551,77.7501,14902.0
2022-06-16 12:25:00,81.93,82.13,81.89,82.13,14009.0,77.7595,77.9494,77.7216,77.9494,14009.0
2022-06-16 12:30:00,82.12,82.15,81.95,82.08,37650.0,77.9399,77.9684,77.7785,77.9019,37650.0
2022-06-16 12:35:00,82.09,82.09,81.94,82.03,45365.0,77.9114,77.9114,77.769,77.8545,45365.0
2022-06-16 12:40:00,82.02,82.22,82.0,82.18,16711.0,77.845,78.0348,77.826,77.9968,16711.0
2022-06-16 12:45:00,82.18,82.28,82.12,82.27,26243.0,77.9968,78.0917,77.9399,78.0822,26243.0
2022-06-16 12:50:00,82.25,82.28,82.16,82.2,13541.0,78.0633,78.0917,77.9778,78.0158,13541.0
2022-06-16 12:55:00,82.18,82.18,82.06,82.16,66309.0,77.9968,77.9968,77.8829,77.9778,66309.0
2022-06-16 13:00:00,82.18,82.27,82.08,82.13,26318.0,77.9968,78.0822,77.9019,77.9494,26318.0
2022-06-16 13:05:00,82.13,82.35,82.09,82.3,37157.0,77.9494,78.1582,77.9114,78.1107,37157.0
2022-06-16 13:10:00,82.31,82.31,82.18,82.25,22996.0,78.1202,78.1202,77.9968,78.0633,22996.0
2022-06-16 13:15:00,82.23,82.3,82.18,82.2,29302.0,78.0443,78.1107,77.9968,78.0158,29302.0
2022-06-16 13:20:00,82.21,82.22,82.06,82.09,64627.0,78.0253,78.0348,77.8829,77.9114,64627.0
2022-06-16 13:25:00,82.08,82.41,82.05,82.33,48628.0,77.9019,78.2151,77.8734,78.1392,48628.0
2022-06-16 13:30:00,82.31,82.38,82.19,82.34,56344.0,78.1202,78.1866,78.0063,78.1487,56344.0
2022-06-16 13:35:00,82.35,82.36,82.18,82.29,23021.0,78.1582,78.1677,77.9968,78.1012,23021.0
2022-06-16 13:40:00,82.28,82.3,82.09,82.1,11092.0,78.0917,78.1107,77.9114,77.9209,11092.0
2022-06-16 13:45:00,82.09,82.13,82.03,82.12,28469.0,77.9114,77.9494,77.8545,77.9399,28469.0
2022-06-16 13:50:00,82.11,82.12,82.04,82.09,15709.0,77.9304,77.9399,77.864,77.9114,15709.0
2022-06-16 13:55:00,82.07,82.11,81.85,81.88,24909.0,77.8924,77.9304,77.6836,77.7121,24909.0
2022-06-16 14:00:00,81.85,81.93,81.84,81.87,34905.0,77.6836,77.7595,77.6741,77.7026,34905.0
2022-06-16 14:05:00,81.89,81.9,81.74,81.77,18272.0,77.7216,77.7311,77.5792,77.6077,18272.0
2022-06-16 14:10:00,81.77,81.84,81.76,81.83,32947.0,77.6077,77.6741,77.5982,77.6646,32947.0
2022-06-16 14:15:00,81.83,81.84,81.76,81.8,21907.0,77.6646,77.6741,77.5982,77.6362,21907.0
2022-06-16 14:20:00,81.8,81.8,81.69,81.7,30672.0,77.6362,77.6362,77.5318,77.5413,30672.0
2022-06-16 14:25:00,81.71,81.75,81.67,81.68,21103.0,77.5507,77.5887,77.5128,77.5223,21103.0
2022-06-16 14:30:00,81.67,81.75,81.62,81.67,54390.0,77.5128,77.5887,77.4653,77.5128,54390.0
2022-06-16 14:35:00,81.67,81.74,81.63,81.71,23489.0,77.5128,77.5792,77.4748,77.5507,23489.0
2022-06-16 14:40:00,81.71,81.88,81.71,81.73,28417.0,77.5507,77.7121,77.5507,77.5697,28417.0
2022-06-16 14:45:00,81.73,81.8,81.51,81.51,38901.0,77.5697,77.6362,77.3609,77.3609,38901.0
2022-06-16 14:50:00,81.52,81.57,81.46,81.47,76563.0,77.3704,77.4179,77.3135,77.323,76563.0
2022-06-16 14:55:00,81.47,81.59,81.47,81.59,28414.0,77.323,77.4369,77.323,77.4369,28414.0
2022-06-16 15:00:00,81.59,81.86,81.57,81.79,124873.0,77.4369,77.6931,77.4179,77.6267,124873.0
2022-06-16 15:05:00,81.79,81.94,81.69,81.94,72294.0,77.6267,77.769,77.5318,77.769,72294.0
2022-06-16 15:10:00,81.95,82.05,81.81,81.87,42197.0,77.7785,77.8734,77.6457,77.7026,42197.0
2022-06-16 15:15:00,81.86,81.93,81.76,81.93,37636.0,77.6931,77.7595,77.5982,77.7595,37636.0
2022-06-16 15:20:00,81.93,82.03,81.9,81.93,31674.0,77.7595,77.8545,77.7311,77.7595,31674.0
2022-06-16 15:25:00,81.92,82.08,81.89,82.0,23008.0,77.7501,77.9019,77.7216,77.826,23008.0
2022-06-16 15:30:00,81.96,82.03,81.74,81.75,40373.0,77.788,77.8545,77.5792,77.5887,40373.0
2022-06-16 15:35:00,81.76,81.86,81.72,81.84,44118.0,77.5982,77.6931,77.5602,77.6741,44118.0
2022-06-16 15:40:00,81.88,82.0,81.76,81.76,30454.0,77.7121,77.826,77.5982,77.5982,30454.0
2022-06-16 15:45:00,81.74,81.82,81.59,81.63,46809.0,77.5792,77.6551,77.4369,77.4748,46809.0
2022-06-16 15:50:00,81.64,81.79,81.61,81.73,136441.0,77.4843,77.6267,77.4558,77.5697,136441.0
2022-06-16 15:55:00,81.75,81.97,81.71,81.95,50113.0,77.5887,77.7975,77.5507,77.7785,50113.0
2022-06-17 09:30:00,82.1,82.32,82.0,82.31,79880.0,77.9209,78.1297,77.826,78.1202,79880.0
2022-06-17 09:35:00,82.33,82.35,82.17,82.23,42929.0,78.1392,78.1582,77.9873,78.0443,42929.0
2022-06-17 09:40:00,82.29,82.56,82.27,82.54,41713.0,78.1012,78.3575,78.0822,78.3385,41713.0
2022-06-17 09:45:00,82.53,82.58,82.39,82.49,68151.0,78.329,78.3765,78.1961,78.291,68151.0
2022-06-17 09:50:00,82.48,82.66,82.47,82.61,33524.0,78.2816,78.4524,78.2721,78.4049,33524.0
2022-06-17 09:55:00,82.62,82.69,82.46,82.51,27035.0,78.4144,78.4809,78.2626,78.31,27035.0
2022-06-17 10:00:00,82.52,82.54,82.23,82.31,22881.0,78.3195,78.3385,78.0443,78.1202,22881.0
2022-06-17 10:05:00,82.34,82.34,82.13,82.15,15623.0,78.1487,78.1487,77.9494,77.9684,15623.0
2022-06-17 10:10:00,82.17,82.24,82.14,82.18,41442.0,77.9873,78.0538,77.9589,77.9968,41442.0
2022-06-17 10:15:00,82.16,82.19,81.84,81.88,38114.0,77.9778,78.0063,77.6741,77.7121,38114.0
2022-06-17 10:20:00,81.88,81.88,81.63,81.73,43880.0,77.7121,77.7121,77.4748,77.5697,43880.0
2022-06-17 10:25:00,81.73,81.81,81.62,81.7,34062.0,77.5697,77.6457,77.4653,77.5413,34062.0
2022-06-17 10:30:00,81.71,81.75,81.47,81.48,14200.0,77.5507,77.5887,77.323,77.3325,14200.0
2022-06-17 10:35:00,81.45,81.6,81.32,81.51,50293.0,77.304,77.4463,77.1806,77.3609,50293.0
2022-06-17 10:40:00,81.51,81.56,81.42,81.56,9000.0,77.3609,77.4084,77.2755,77.4084,9000.0
2022-06-17 10:45:00,81.56,81.56,81.26,81.37,28578.0,77.4084,77.4084,77.1237,77.2281,28578.0
2022-06-17 10:50:00,81.35,81.43,81.32,81.35,142853.0,77.2091,77.285,77.1806,77.2091,142853.0
2022-06-17 10:55:00,81.38,81.53,81.37,81.49,63459.0,77.2375,77.3799,77.2281,77.3419,63459.0
2022-06-17 11:00:00,81.47,81.74,81.32,81.7,83224.0,77.323,77.5792,77.1806,77.5413,83224.0
2022-06-17 11:05:00,81.67,81.94,81.65,81.92,646256.0,77.5128,77.769,77.4938,77.7501,646256.0
2022-06-17 11:10:00,81.94,81.96,81.77,81.79,6067.0,77.769,77.788,77.6077,77.6267,6067.0
2022-06-17 11:15:00,81.8,82.06,81.79,82.02,146775.0,77.6362,77.8829,77.6267,77.845,146775.0
2022-06-17 11:20:00,82.02,82.05,81.81,81.82,133228.0,77.845,77.8734,77.6457,77.6551,133228.0
2022-06-17 11:25:00,81.82,82.03,81.75,81.97,63271.0,77.6551,77.8545,77.5887,77.7975,63271.0
2022-06-17 11:30:00,81.98,82.15,81.95,81.95,97958.0,77.807,77.9684,77.7785,77.7785,97958.0
2022-06-17 11:35:00,81.94,81.97,81.8,81.93,92897.0,77.769,77.7975,77.6362,77.7595,92897.0
2022-06-17 11:40:00,81.94,82.01,81.81,81.81,60213.0,77.769,77.8355,77.6457,77.6457,60213.0
2022-06-17 11:45:00,81.81,81.88,81.74,81.82,155570.0,77.6457,77.7121,77.5792,77.6551,155570.0
2022-06-17 11:50:00,81.82,81.86,81.61,81.68,117584.0,77.6551,77.6931,77.4558,77.5223,117584.0
2022-06-17 11:55:00,81.7,81.8,81.64,81.72,25015.0,77.5413,77.6362,77.4843,77.5602,25015.0
2022-06-17 12:00:00,81.68,81.68,81.55,81.63,20751.0,77.5223,77.5223,77.3989,77.4748,20751.0
2022-06-17 12:05:00,81.65,81.77,81.58,81.67,16877.0,77.4938,77.6077,77.4274,77.5128,16877.0
2022-06-17 12:10:00,81.7,81.87,81.64,81.85,21095.0,77.5413,77.7026,77.4843,77.6836,21095.0
2022-06-17 12:15:00,81.85,81.92,81.73,81.75,33781.0,77.6836,77.7501,77.5697,77.5887,33781.0
2022-06-17 12:20:00,81.73,81.86,81.72,81.86,33100.0,77.5697,77.6931,77.5602,77.6931,33100.0
2022-06-17 12:25:00,81.84,81.94,81.79,81.89,19763.0,77.6741,77.769,77.6267,77.7216,19763.0
2022-06-17 12:30:00,81.88,81.9,81.77,81.85,32850.0,77.7121,77.7311,77.6077,77.6836,32850.0
2022-06-17 12:35:00,81.85,81.93,81.77,81.93,9779.0,77.6836,77.7595,77.6077,77.7595,9779.0
2022-06-17 12:40:00,81.93,81.97,81.8,81.95,17471.0,77.7595,77.7975,77.6362,77.7785,17471.0
2022-06-17 12:45:00,81.96,82.0,81.88,81.99,23236.0,77.788,77.826,77.7121,77.8165,23236.0
2022-06-17 12:50:00,82.0,82.0,81.77,81.81,13508.0,77.826,77.826,77.6077,77.6457,13508.0
2022-06-17 12:55:00,81.82,81.95,81.79,81.91,27808.0,77.6551,77.7785,77.6267,77.7406,27808.0
2022-06-17 13:00:00,81.91,82.09,81.86,82.09,6404.0,77.7406,77.9114,77.6931,77.9114,6404.0
2022-06-17 13:05:00,82.08,82.38,82.08,82.35,70988.0,77.9019,78.1866,77.9019,78.1582,70988.0
2022-06-17 13:10:00,82.36,82.48,82.27,82.41,25730.0,78.1677,78.2816,78.0822,78.2151,25730.0
2022-06-17 13:15:00,82.42,82.42,82.31,82.36,9562.0,78.2246,78.2246,78.1202,78.1677,9562.0
2022-06-17 13:20:00,82.34,82.34,82.25,82.34,5268.0,78.1487,78.1487,78.0633,78.1487,5268.0
2022-06-17 13:25:00,82.37,82.37,82.2,82.2,22389.0,78.1772,78.1772,78.0158,78.0158,22389.0
2022-06-17 13:30:00,82.2,82.26,82.11,82.26,52446.0,78.0158,78.0728,77.9304,78.0728,52446.0
2022-06-17 13:35:00,82.25,82.31,82.15,82.2,38819.0,78.0633,78.1202,77.9684,78.0158,38819.0
2022-06-17 13:40:00,82.19,82.33,82.19,82.31,18036.0,78.0063,78.1392,78.0063,78.1202,18036.0
2022-06-17 13:45:00,82.29,82.29,82.02,82.15,55974.0,78.1012,78.1012,77.845,77.9684,55974.0
2022-06-17 13:50:00,82.14,82.22,82.13,82.15,31105.0,77.9589,78.0348,77.9494,77.9684,31105.0
2022-06-17 13:55:00,82.14,82.28,82.12,82.18,18380.0,77.9589,78.0917,77.9399,77.9968,18380.0
2022-06-17 14:00:00,82.2,82.31,82.18,82.26,25234.0,78.0158,78.1202,77.9968,78.0728,25234.0
2022-06-17 14:05:00,82.27,82.31,82.19,82.28,10042.0,78.0822,78.1202,78.0063,78.0917,10042.0
2022-06-17 14:10:00,82.27,82.37,82.23,82.37,18073.0,78.0822,78.1772,78.0443,78.1772,18073.0
2022-06-17 14:15:00,82.38,82.46,82.32,82.4,20045.0,78.1866,78.2626,78.1297,78.2056,20045.0
2022-06-17 14:20:00,82.43,82.47,82.39,82.42,27792.0,78.2341,78.2721,78.1961,78.2246,27792.0
2022-06-17 14:25:00,82.43,82.44,82.32,82.33,11150.0,78.2341,78.2436,78.1297,78.1392,11150.0
2022-06-17 14:30:00,82.3,82.3,82.17,82.28,22773.0,78.1107,78.1107,77.9873,78.0917,22773.0
2022-06-17 14:35:00,82.28,82.44,82.26,82.44,21172.0,78.0917,78.2436,78.0728,78.2436,21172.0
2022-06-17 14:40:00,82.46,82.54,82.4,82.4,28651.0,78.2626,78.3385,78.2056,78.2056,28651.0
2022-06-17 14:45:00,82.41,82.41,82.32,82.32,59377.0,78.2151,78.2151,78.1297,78.1297,59377.0
2022-06-17 14:50:00,82.31,82.32,82.22,82.25,31159.0,78.1202,78.1297,78.0348,78.0633,31159.0
2022-06-17 14:55:00,82.25,82.33,82.18,82.23,92996.0,78.0633,78.1392,77.9968,78.0443,92996.0
2022-06-17 15:00:00,82.25,82.36,82.22,82.25,97754.0,78.0633,78.1677,78.0348,78.0633,97754.0
2022-06-17 15:05:00,82.26,82.28,82.16,82.17,88557.0,78.0728,78.0917,77.9778,77.9873,88557.0
2022-06-17 15:10:00,82.17,82.17,81.9,81.94,38330.0,77.9873,77.9873,77.7311,77.769,38330.0
2022-06-17 15:15:00,81.93,82.08,81.89,82.06,41630.0,77.7595,77.9019,77.7216,77.8829,41630.0
2022-06-17 15:20:00,82.06,82.3,82.06,82.27,44872.0,77.8829,78.1107,77.8829,78.0822,44872.0
2022-06-17 15:25:00,82.26,82.37,82.26,82.31,37697.0,78.0728,78.1772,78.0728,78.1202,37697.0
2022-06-17 15:30:00,82.34,82.34,82.13,82.21,82076.0,78.1487,78.1487,77.9494,78.0253,82076.0
2022-06-17 15:35:00,82.22,82.29,82.2,82.28,25938.0,78.0348,78.1012,78.0158,78.0917,25938.0
2022-06-17 15:40:00,82.26,82.27,82.1,82.13,69669.0,78.0728,78.0822,77.9209,77.9494,69669.0
2022-06-17 15:45:00,82.12,82.14,82.02,82.11,61505.0,77.9399,77.9589,77.845,77.9304,61505.0
2022-06-17 15:50:00,82.1,82.12,81.93,82.05,132536.0,77.9209,77.9399,77.7595,77.8734,132536.0
2022-06-17 15:55:00,82.05,82.13,81.93,81.93,92981.0,77.8734,77.9494,77.7595,77.7595,92981.0
2022-06-21 09:30:00,83.34,83.48,83.25,83.41,337145.0,79.0978,79.2307,79.0124,79.1642,337145.0
2022-06-21 09:35:00,83.42,83.57,83.42,83.55,66369.0,79.1737,79.3161,79.1737,79.2971,66369.0
2022-06-21 09:40:00,83.56,83.69,83.55,83.65,93783.0,79.3066,79.43,79.2971,79.392,93783.0
2022-06-21 09:45:00,83.64,83.64,83.51,83.57,75404.0,79.3825,79.3825,79.2591,79.3161,75404.0
2022-06-21 09:50:00,83.57,83.67,83.53,83.65,49674.0,79.3161,79.411,79.2781,79.392,49674.0
2022-06-21 09:55:00,83.64,83.87,83.63,83.86,67309.0,79.3825,79.6008,79.373,79.5913,67309.0
2022-06-21 10:00:00,83.86,83.9,83.78,83.9,58220.0,79.5913,79.6293,79.5154,79.6293,58220.0
2022-06-21 10:05:00,83.89,83.91,83.77,83.77,40017.0,79.6198,79.6388,79.5059,79.5059,40017.0
2022-06-21 10:10:00,83.77,83.88,83.74,83.86,31342.0,79.5059,79.6103,79.4774,79.5913,31342.0
2022-06-21 10:15:00,83.87,83.89,83.77,83.83,87320.0,79.6008,79.6198,79.5059,79.5628,87320.0
2022-06-21 10:20:00,83.81,83.94,83.78,83.92,68650.0,79.5439,79.6672,79.5154,79.6483,68650.0
2022-06-21 10:25:00,83.91,83.93,83.78,83.83,59645.0,79.6388,79.6577,79.5154,79.5628,59645.0
2022-06-21 10:30:00,83.84,83.98,83.84,83.87,35809.0,79.5723,79.7052,79.5723,79.6008,35809.0
2022-06-21 10:35:00,83.88,83.95,83.82,83.93,23856.0,79.6103,79.6767,79.5533,79.6577,23856.0
2022-06-21 10:40:00,83.95,84.01,83.93,83.95,24400.0,79.6767,79.7337,79.6577,79.6767,24400.0
2022-06-21 10:45:00,83.96,84.03,83.92,84.01,47652.0,79.6862,79.7527,79.6483,79.7337,47652.0
2022-06-21 10:50:00,84.02,84.06,84.01,84.04,28194.0,79.7432,79.7811,79.7337,79.7621,28194.0
2022-06-21 10:55:00,84.06,84.08,84.04,84.07,23395.0,79.7811,79.8001,79.7621,79.7906,23395.0
2022-06-21 11:00:00,84.06,84.08,84.02,84.08,41667.0,79.7811,79.8001,79.7432,79.8001,41667.0
2022-06-21 11:05:00,84.07,84.07,83.99,84.01,15343.0,79.7906,79.7906,79.7147,79.7337,15343.0
2022-06-21 11:10:00,84.01,84.01,83.9,83.92,20964.0,79.7337,79.7337,79.6293,79.6483,20964.0
2022-06-21 11:15:00,83.92,84.0,83.9,83.94,36058.0,79.6483,79.7242,79.6293,79.6672,36058.0
2022-06-21 11:20:00,83.95,83.98,83.85,83.87,18347.0,79.6767,79.7052,79.5818,79.6008,18347.0
2022-06-21 11:25:00,83.87,83.91,83.86,83.9,21467.0,79.6008,79.6388,79.5913,79.6293,21467.0
2022-06-21 11:30:00,83.9,83.94,83.87,83.94,21167.0,79.6293,79.6672,79.6008,79.6672,21167.0
2022-06-21 11:35:00,83.94,83.97,83.78,83.79,16158.0,79.6672,79.6957,79.5154,79.5249,16158.0
2022-06-21 11:40:00,83.78,83.85,83.74,83.78,9753.0,79.5154,79.5818,79.4774,79.5154,9753.0
2022-06-21 11:45:00,83.77,83.79,83.7,83.78,107848.0,79.5059,79.5249,79.4395,79.5154,107848.0
2022-06-21 11:50:00,83.79,83.8,83.68,83.68,63680.0,79.5249,79.5344,79.4205,79.4205,63680.0
2022-06-21 11:55:00,83.68,83.74,83.66,83.67,24392.0,79.4205,79.4774,79.4015,79.411,24392.0
2022-06-21 12:00:00,83.65,83.75,83.64,83.68,38694.0,79.392,79.4869,79.3825,79.4205,38694.0
2022-06-21 12:05:00,83.66,83.71,83.64,83.64,24581.0,79.4015,79.4489,79.3825,79.3825,24581.0
2022-06-21 12:10:00,83.67,83.7,83.6,83.68,42920.0,79.411,79.4395,79.3445,79.4205,42920.0
2022-06-21 12:15:00,83.68,83.72,83.66,83.72,96919.0,79.4205,79.4584,79.4015,79.4584,96919.0
2022-06-21 12:20:00,83.72,83.76,83.7,83.74,13456.0,79.4584,79.4964,79.4395,79.4774,13456.0
2022-06-21 12:25:00,83.74,83.77,83.71,83.75,20905.0,79.4774,79.5059,79.4489,79.4869,20905.0
2022-06-21 12:30:00,83.75,83.78,83.71,83.77,25254.0,79.4869,79.5154,79.4489,79.5059,25254.0
2022-06-21 12:35:00,83.77,83.84,83.76,83.83,26393.0,79.5059,79.5723,79.4964,79.5628,26393.0
2022-06-21 12:40:00,83.84,83.84,83.77,83.83,177273.0,79.5723,79.5723,79.5059,79.5628,177273.0
2022-06-21 12:45:00,83.83,83.84,83.79,83.82,63808.0,79.5628,79.5723,79.5249,79.5533,63808.0
2022-06-21 12:50:00,83.83,83.87,83.8,83.87,45936.0,79.5628,79.6008,79.5344,79.6008,45936.0
2022-06-21 12:55:00,83.87,83.9,83.86,83.89,8895.0,79.6008,79.6293,79.5913,79.6198,8895.0
2022-06-21 13:00:00,83.91,83.91,83.85,83.87,21486.0,79.6388,79.6388,79.5818,79.6008,21486.0
2022-06-21 13:05:00,83.85,83.87,83.81,83.86,79661.0,79.5818,79.6008,79.5439,79.5913,79661.0
2022-06-21 13:10:00,83.87,83.96,83.85,83.95,41530.0,79.6008,79.6862,79.5818,79.6767,41530.0
2022-06-21 13:15:00,83.94,83.95,83.87,83.87,9351.0,79.6672,79.6767,79.6008,79.6008,9351.0
2022-06-21 13:20:00,83.9,83.91,83.82,83.86,14288.0,79.6293,79.6388,79.5533,79.5913,14288.0
2022-06-21 13:25:00,83.85,83.87,83.82,83.82,10997.0,79.5818,79.6008,79.5533,79.5533,10997.0
2022-06-21 13:30:00,83.83,83.89,83.82,83.87,11041.0,79.5628,79.6198,79.5533,79.6008,11041.0
2022-06-21 13:35:00,83.88,83.88,83.8,83.81,8113.0,79.6103,79.6103,79.5344,79.5439,8113.0
2022-06-21 13:40:00,83.79,83.81,83.72,83.8,18634.0,79.5249,79.5439,79.4584,79.5344,18634.0
2022-06-21 13:45:00,83.81,83.82,83.75,83.82,42908.0,79.5439,79.5533,79.4869,79.5533,42908.0
2022-06-21 13:50:00,83.82,83.83,83.76,83.78,17342.0,79.5533,79.5628,79.4964,79.5154,17342.0
2022-06-21 13:55:00,83.75,83.76,83.72,83.74,20120.0,79.4869,79.4964,79.4584,79.4774,20120.0
2022-06-21 14:00:00,83.73,83.74,83.67,83.7,18769.0,79.4679,79.4774,79.411,79.4395,18769.0
2022-06-21 14:05:00,83.7,83.79,83.69,83.77,33083.0,79.4395,79.5249,79.43,79.5059,33083.0
2022-06-21 14:10:00,83.78,83.81,83.72,83.72,12155.0,79.5154,79.5439,79.4584,79.4584,12155.0
2022-06-21 14:15:00,83.72,83.8,83.72,83.76,11838.0,79.4584,79.5344,79.4584,79.4964,11838.0
2022-06-21 14:20:00,83.76,83.8,83.73,83.75,67295.0,79.4964,79.5344,79.4679,79.4869,67295.0
2022-06-21 14:25:00,83.75,83.79,83.73,83.79,19124.0,79.4869,79.5249,79.4679,79.5249,19124.0
2022-06-21 14:30:00,83.79,83.83,83.78,83.82,18404.0,79.5249,79.5628,79.5154,79.5533,18404.0
2022-06-21 14:35:00,83.83,83.83,83.69,83.7,9922.0,79.5628,79.5628,79.43,79.4395,9922.0
2022-06-21 14:40:00,83.71,83.83,83.69,83.81,120580.0,79.4489,79.5628,79.43,79.5439,120580.0
2022-06-21 14:45:00,83.8,83.82,83.72,83.73,107100.0,79.5344,79.5533,79.4584,79.4679,107100.0
2022-06-21 14:50:00,83.73,83.9,83.72,83.89,78239.0,79.4679,79.6293,79.4584,79.6198,78239.0
2022-06-21 14:55:00,83.9,83.93,83.88,83.91,17632.0,79.6293,79.6577,79.6103,79.6388,17632.0
2022-06-21 15:00:00,83.92,83.99,83.9,83.96,48586.0,79.6483,79.7147,79.6293,79.6862,48586.0
2022-06-21 15:05:00,83.96,83.98,83.92,83.97,53859.0,79.6862,79.7052,79.6483,79.6957,53859.0
2022-06-21 15:10:00,83.97,84.02,83.96,83.99,45532.0,79.6957,79.7432,79.6862,79.7147,45532.0
2022-06-21 15:15:00,83.99,84.01,83.93,83.94,31443.0,79.7147,79.7337,79.6577,79.6672,31443.0
2022-06-21 15:20:00,83.93,83.99,83.91,83.95,29213.0,79.6577,79.7147,79.6388,79.6767,29213.0
2022-06-21 15:25:00,83.95,83.95,83.86,83.94,31037.0,79.6767,79.6767,79.5913,79.6672,31037.0
2022-06-21 15:30:00,83.95,83.96,83.89,83.93,38708.0,79.6767,79.6862,79.6198,79.6577,38708.0
2022-06-21 15:35:00,83.92,83.93,83.83,83.84,23458.0,79.6483,79.6577,79.5628,79.5723,23458.0
2022-06-21 15:40:00,83.84,83.86,83.79,83.85,70844.0,79.5723,79.5913,79.5249,79.5818,70844.0
2022-06-21 15:45:00,83.84,83.86,83.82,83.84,72366.0,79.5723,79.5913,79.5533,79.5723,72366.0
2022-06-21 15:50:00,83.84,83.93,83.82,83.84,331563.0,79.5723,79.6577,79.5533,79.5723,331563.0
2022-06-21 15:55:00,83.84,83.87,83.67,83.73,121270.0,79.5723,79.6008,79.411,79.4679,121270.0
2022-06-22 09:30:00,82.77,82.96,82.56,82.77,48208.0,78.5568,78.7371,78.3575,78.5568,48208.0
2022-06-22 09:35:00,82.8,82.94,82.71,82.81,23746.0,78.5853,78.7181,78.4998,78.5948,23746.0
2022-06-22 09:40:00,82.89,82.98,82.73,82.97,59059.0,78.6707,78.7561,78.5188,78.7466,59059.0
2022-06-22 09:45:00,82.97,83.06,82.88,83.0,84204.0,78.7466,78.832,78.6612,78.7751,84204.0
2022-06-22 09:50:00,82.96,83.28,82.82,83.28,34188.0,78.7371,79.0408,78.6042,79.0408,34188.0
2022-06-22 09:55:00,83.28,83.35,83.16,83.18,20523.0,79.0408,79.1073,78.9269,78.9459,20523.0
2022-06-22 10:00:00,83.19,83.23,83.01,83.15,38072.0,78.9554,78.9934,78.7846,78.9174,38072.0
2022-06-22 10:05:00,83.12,83.27,83.07,83.26,12257.0,78.889,79.0313,78.8415,79.0218,12257.0
2022-06-22 10:10:00,83.29,83.44,83.21,83.41,11893.0,79.0503,79.1927,78.9744,79.1642,11893.0
2022-06-22 10:15:00,83.42,83.61,83.4,83.59,108010.0,79.1737,79.354,79.1547,79.3351,108010.0
2022-06-22 10:20:00,83.6,83.81,83.56,83.8,88456.0,79.3445,79.5439,79.3066,79.5344,88456.0
2022-06-22 10:25:00,83.8,83.85,83.76,83.81,49879.0,79.5344,79.5818,79.4964,79.5439,49879.0
2022-06-22 10:30:00,83.82,83.92,83.78,83.86,48780.0,79.5533,79.6483,79.5154,79.5913,48780.0
2022-06-22 10:35:00,83.84,84.04,83.82,84.0,19902.0,79.5723,79.7621,79.5533,79.7242,19902.0
2022-06-22 10:40:00,84.04,84.04,83.92,83.94,47781.0,79.7621,79.7621,79.6483,79.6672,47781.0
2022-06-22 10:45:00,83.98,83.99,83.77,83.86,32353.0,79.7052,79.7147,79.5059,79.5913,32353.0
2022-06-22 10:50:00,83.85,83.91,83.83,83.89,6509.0,79.5818,79.6388,79.5628,79.6198,6509.0
2022-06-22 10:55:00,83.85,83.88,83.82,83.86,6256.0,79.5818,79.6103,79.5533,79.5913,6256.0
2022-06-22 11:00:00,83.86,83.86,83.6,83.67,48667.0,79.5913,79.5913,79.3445,79.411,48667.0
2022-06-22 11:05:00,83.69,83.73,83.62,83.7,28111.0,79.43,79.4679,79.3635,79.4395,28111.0
2022-06-22 11:10:00,83.71,83.75,83.66,83.71,7242.0,79.4489,79.4869,79.4015,79.4489,7242.0
2022-06-22 11:15:00,83.68,83.83,83.68,83.81,54271.0,79.4205,79.5628,79.4205,79.5439,54271.0
2022-06-22 11:20:00,83.8,83.81,83.7,83.79,12099.0,79.5344,79.5439,79.4395,79.5249,12099.0
2022-06-22 11:25:00,83.78,83.86,83.76,83.8,31562.0,79.5154,79.5913,79.4964,79.5344,31562.0
2022-06-22 11:30:00,83.84,83.98,83.84,83.88,21062.0,79.5723,79.7052,79.5723,79.6103,21062.0
2022-06-22 11:35:00,83.87,83.91,83.87,83.9,44372.0,79.6008,79.6388,79.6008,79.6293,44372.0
2022-06-22 11:40:00,83.91,83.91,83.62,83.64,71007.0,79.6388,79.6388,79.3635,79.3825,71007.0
2022-06-22 11:45:00,83.64,83.65,83.51,83.62,30348.0,79.3825,79.392,79.2591,79.3635,30348.0
2022-06-22 11:50:00,83.62,83.63,83.44,83.46,38456.0,79.3635,79.373,79.1927,79.2117,38456.0
2022-06-22 11:55:00,83.48,83.49,83.35,83.36,5350.0,79.2307,79.2401,79.1073,79.1168,5350.0
2022-06-22 12:00:00,83.37,83.57,83.36,83.42,75167.0,79.1262,79.3161,79.1168,79.1737,75167.0
2022-06-22 12:05:00,83.36,83.38,83.27,83.28,26397.0,79.1168,79.1357,79.0313,79.0408,26397.0
2022-06-22 12:10:00,83.32,83.45,83.3,83.41,24912.0,79.0788,79.2022,79.0598,79.1642,24912.0
2022-06-22 12:15:00,83.41,83.55,83.4,83.52,20527.0,79.1642,79.2971,79.1547,79.2686,20527.0
2022-06-22 12:20:00,83.51,83.58,83.49,83.53,12656.0,79.2591,79.3256,79.2401,79.2781,12656.0
2022-06-22 12:25:00,83.5,83.59,83.49,83.55,15138.0,79.2496,79.3351,79.2401,79.2971,15138.0
2022-06-22 12:30:00,83.53,83.63,83.5,83.62,18488.0,79.2781,79.373,79.2496,79.3635,18488.0
2022-06-22 12:35:00,83.62,83.67,83.55,83.56,15518.0,79.3635,79.411,79.2971,79.3066,15518.0
2022-06-22 12:40:00,83.57,83.67,83.57,83.67,9178.0,79.3161,79.411,79.3161,79.411,9178.0
2022-06-22 12:45:00,83.66,83.69,83.6,83.61,51330.0,79.4015,79.43,79.3445,79.354,51330.0
2022-06-22 12:50:00,83.64,83.64,83.56,83.62,10359.0,79.3825,79.3825,79.3066,79.3635,10359.0
2022-06-22 12:55:00,83.63,83.7,83.59,83.69,9555.0,79.373,79.4395,79.3351,79.43,9555.0
2022-06-22 13:00:00,83.7,83.7,83.52,83.56,14830.0,79.4395,79.4395,79.2686,79.3066,14830.0
2022-06-22 13:05:00,83.56,83.63,83.55,83.62,20021.0,79.3066,79.373,79.2971,79.3635,20021.0
2022-06-22 13:10:00,83.61,83.7,83.6,83.68,9889.0,79.354,79.4395,79.3445,79.4205,9889.0
2022-06-22 13:15:00,83.69,83.8,83.67,83.79,13089.0,79.43,79.5344,79.411,79.5249,13089.0
2022-06-22 13:20:00,83.8,83.85,83.77,83.85,26955.0,79.5344,79.5818,79.5059,79.5818,26955.0
2022-06-22 13:25:00,83.84,83.9,83.79,83.82,12429.0,79.5723,79.6293,79.5249,79.5533,12429.0
2022-06-22 13:30:00,83.84,83.84,83.74,83.74,16553.0,79.5723,79.5723,79.4774,79.4774,16553.0
2022-06-22 13:35:00,83.72,83.81,83.69,83.81,16707.0,79.4584,79.5439,79.43,79.5439,16707.0
2022-06-22 13:40:00,83.8,83.85,83.77,83.85,11551.0,79.5344,79.5818,79.5059,79.5818,11551.0
2022-06-22 13:45:00,83.85,83.92,83.82,83.91,16308.0,79.5818,79.6483,79.5533,79.6388,16308.0
2022-06-22 13:50:00,83.91,83.92,83.78,83.81,53321.0,79.6388,79.6483,79.5154,79.5439,53321.0
2022-06-22 13:55:00,83.81,83.86,83.77,83.85,60572.0,79.5439,79.5913,79.5059,79.5818,60572.0
2022-06-22 14:00:00,83.87,83.92,83.82,83.89,43421.0,79.6008,79.6483,79.5533,79.6198,43421.0
2022-06-22 14:05:00,83.9,84.11,83.9,84.09,126858.0,79.6293,79.8286,79.6293,79.8096,126858.0
2022-06-22 14:10:00,84.08,84.09,84.01,84.08,40163.0,79.8001,79.8096,79.7337,79.8001,40163.0
2022-06-22 14:15:00,84.09,84.14,84.05,84.06,53325.0,79.8096,79.8571,79.7716,79.7811,53325.0
2022-06-22 14:20:00,84.09,84.1,83.92,83.99,34446.0,79.8096,79.8191,79.6483,79.7147,34446.0
2022-06-22 14:25:00,83.98,83.99,83.85,83.87,35640.0,79.7052,79.7147,79.5818,79.6008,35640.0
2022-06-22 14:30:00,83.87,83.92,83.86,83.91,41280.0,79.6008,79.6483,79.5913,79.6388,41280.0
2022-06-22 14:35:00,83.91,83.91,83.86,83.87,62267.0,79.6388,79.6388,79.5913,79.6008,62267.0
2022-06-22 14:40:00,83.86,83.9,83.79,83.84,35373.0,79.5913,79.6293,79.5249,79.5723,35373.0
2022-06-22 14:45:00,83.84,83.87,83.74,83.74,16587.0,79.5723,79.6008,79.4774,79.4774,16587.0
2022-06-22 14:50:00,83.73,83.78,83.7,83.78,41716.0,79.4679,79.5154,79.4395,79.5154,41716.0
2022-06-22 14:55:00,83.78,83.86,83.78,83.83,37501.0,79.5154,79.5913,79.5154,79.5628,37501.0
2022-06-22 15:00:00,83.84,83.88,83.74,83.86,27748.0,79.5723,79.6103,79.4774,79.5913,27748.0
2022-06-22 15:05:00,83.87,83.9,83.76,83.78,48971.0,79.6008,79.6293,79.4964,79.5154,48971.0
2022-06-22 15:10:00,83.77,83.8,83.7,83.77,39777.0,79.5059,79.5344,79.4395,79.5059,39777.0
2022-06-22 15:15:00,83.78,83.81,83.7,83.71,35524.0,79.5154,79.5439,79.4395,79.4489,35524.0
2022-06-22 15:20:00,83.71,83.78,83.71,83.73,150202.0,79.4489,79.5154,79.4489,79.4679,150202.0
2022-06-22 15:25:00,83.73,83.74,83.52,83.59,55745.0,79.4679,79.4774,79.2686,79.3351,55745.0
2022-06-22 15:30:00,83.56,83.64,83.51,83.52,30764.0,79.3066,79.3825,79.2591,79.2686,30764.0
2022-06-22 15:35:00,83.5,83.51,83.4,83.45,43655.0,79.2496,79.2591,79.1547,79.2022,43655.0
2022-06-22 15:40:00,83.45,83.5,83.36,83.48,47760.0,79.2022,79.2496,79.1168,79.2307,47760.0
2022-06-22 15:45:00,83.47,83.47,83.32,83.39,50146.0,79.2212,79.2212,79.0788,79.1452,50146.0
2022-06-22 15:50:00,83.39,83.59,83.33,83.56,120052.0,79.1452,79.3351,79.0883,79.3066,120052.0
2022-06-22 15:55:00,83.58,83.59,83.31,83.31,98745.0,79.3256,79.3351,79.0693,79.0693,98745.0
2022-06-23 09:30:00,83.62,83.73,83.49,83.54,73072.0,79.3635,79.4679,79.2401,79.2876,73072.0
2022-06-23 09:35:00,83.52,83.55,83.41,83.44,225981.0,79.2686,79.2971,79.1642,79.1927,225981.0
2022-06-23 09:40:00,83.43,83.65,83.42,83.53,165170.0,79.1832,79.392,79.1737,79.2781,165170.0
2022-06-23 09:45:00,83.53,83.63,83.38,83.55,90214.0,79.2781,79.373,79.1357,79.2971,90214.0
2022-06-23 09:50:00,83.53,83.54,83.3,83.31,32924.0,79.2781,79.2876,79.0598,79.0693,32924.0
2022-06-23 09:55:00,83.31,83.73,83.31,83.73,53135.0,79.0693,79.4679,79.0693,79.4679,53135.0
2022-06-23 10:00:00,83.7,83.8,83.68,83.74,18349.0,79.4395,79.5344,79.4205,79.4774,18349.0
2022-06-23 10:05:00,83.74,83.78,83.46,83.47,67675.0,79.4774,79.5154,79.2117,79.2212,67675.0
2022-06-23 10:10:00,83.47,83.58,83.34,83.46,40438.0,79.2212,79.3256,79.0978,79.2117,40438.0
2022-06-23 10:15:00,83.45,83.54,83.42,83.48,17013.0,79.2022,79.2876,79.1737,79.2307,17013.0
2022-06-23 10:20:00,83.48,83.67,83.48,83.61,21226.0,79.2307,79.411,79.2307,79.354,21226.0
2022-06-23 10:25:00,83.59,83.63,83.46,83.52,18767.0,79.3351,79.373,79.2117,79.2686,18767.0
2022-06-23 10:30:00,83.57,83.64,83.48,83.5,53716.0,79.3161,79.3825,79.2307,79.2496,53716.0
2022-06-23 10:35:00,83.45,83.65,83.43,83.64,18035.0,79.2022,79.392,79.1832,79.3825,18035.0
2022-06-23 10:40:00,83.68,83.78,83.68,83.7,61408.0,79.4205,79.5154,79.4205,79.4395,61408.0
2022-06-23 10:45:00,83.7,83.85,83.7,83.73,40282.0,79.4395,79.5818,79.4395,79.4679,40282.0
2022-06-23 10:50:00,83.74,83.81,83.69,83.8,30737.0,79.4774,79.5439,79.43,79.5344,30737.0
2022-06-23 10:55:00,83.81,83.9,83.79,83.85,24963.0,79.5439,79.6293,79.5249,79.5818,24963.0
2022-06-23 11:00:00,83.86,83.86,83.64,83.65,17262.0,79.5913,79.5913,79.3825,79.392,17262.0
2022-06-23 11:05:00,83.64,83.74,83.62,83.74,4395.0,79.3825,79.4774,79.3635,79.4774,4395.0
2022-06-23 11:10:00,83.75,83.91,83.71,83.86,20337.0,79.4869,79.6388,79.4489,79.5913,20337.0
2022-06-23 11:15:00,83.84,83.84,83.79,83.8,6808.0,79.5723,79.5723,79.5249,79.5344,6808.0
2022-06-23 11:20:00,83.79,83.83,83.61,83.62,31880.0,79.5249,79.5628,79.354,79.3635,31880.0
2022-06-23 11:25:00,83.63,83.69,83.63,83.64,42333.0,79.373,79.43,79.373,79.3825,42333.0
2022-06-23 11:30:00,83.66,83.7,83.47,83.5,36935.0,79.4015,79.4395,79.2212,79.2496,36935.0
2022-06-23 11:35:00,83.5,83.5,83.37,83.37,37526.0,79.2496,79.2496,79.1262,79.1262,37526.0
2022-06-23 11:40:00,83.36,83.44,83.35,83.44,120584.0,79.1168,79.1927,79.1073,79.1927,120584.0
2022-06-23 11:45:00,83.44,83.49,83.41,83.49,18685.0,79.1927,79.2401,79.1642,79.2401,18685.0
2022-06-23 11:50:00,83.48,83.49,83.41,83.42,6815.0,79.2307,79.2401,79.1642,79.1737,6815.0
2022-06-23 11:55:00,83.38,83.39,83.24,83.25,219886.0,79.1357,79.1452,79.0029,79.0124,219886.0
2022-06-23 12:00:00,83.25,83.27,83.01,83.02,14615.0,79.0124,79.0313,78.7846,78.7941,14615.0
2022-06-23 12:05:00,83.01,83.14,83.0,83.07,45585.0,78.7846,78.908,78.7751,78.8415,45585.0
2022-06-23 12:10:00,83.07,83.15,83.04,83.14,21239.0,78.8415,78.9174,78.813,78.908,21239.0
2022-06-23 12:15:00,83.11,83.26,83.08,83.2,22832.0,78.8795,79.0218,78.851,78.9649,22832.0
2022-06-23 12:20:00,83.2,83.29,83.17,83.21,28153.0,78.9649,79.0503,78.9364,78.9744,28153.0
2022-06-23 12:25:00,83.21,83.22,83.14,83.16,27501.0,78.9744,78.9839,78.908,78.9269,27501.0
2022-06-23 12:30:00,83.16,83.19,83.04,83.04,20290.0,78.9269,78.9554,78.813,78.813,20290.0
2022-06-23 12:35:00,83.05,83.08,82.94,82.97,28527.0,78.8225,78.851,78.7181,78.7466,28527.0
2022-06-23 12:40:00,82.95,83.06,82.95,82.98,8351.0,78.7276,78.832,78.7276,78.7561,8351.0
2022-06-23 12:45:00,82.98,83.02,82.89,82.96,79375.0,78.7561,78.7941,78.6707,78.7371,79375.0
2022-06-23 12:50:00,82.94,82.98,82.83,82.95,36278.0,78.7181,78.7561,78.6137,78.7276,36278.0
2022-06-23 12:55:00,82.94,82.99,82.89,82.89,14334.0,78.7181,78.7656,78.6707,78.6707,14334.0
2022-06-23 13:00:00,82.9,82.9,82.77,82.84,6057.0,78.6802,78.6802,78.5568,78.6232,6057.0
2022-06-23 13:05:00,82.89,83.02,82.86,82.99,11399.0,78.6707,78.7941,78.6422,78.7656,11399.0
2022-06-23 13:10:00,82.97,83.05,82.96,83.0,3868.0,78.7466,78.8225,78.7371,78.7751,3868.0
2022-06-23 13:15:00,83.0,83.06,82.99,83.04,4491.0,78.7751,78.832,78.7656,78.813,4491.0
2022-06-23 13:20:00,83.04,83.1,82.92,83.01,4444.0,78.813,78.87,78.6992,78.7846,4444.0
2022-06-23 13:25:00,82.99,83.06,82.94,82.97,28105.0,78.7656,78.832,78.7181,78.7466,28105.0
2022-06-23 13:30:00,82.97,83.05,82.95,83.02,14900.0,78.7466,78.8225,78.7276,78.7941,14900.0
2022-06-23 13:35:00,83.02,83.06,82.89,82.94,10989.0,78.7941,78.832,78.6707,78.7181,10989.0
2022-06-23 13:40:00,82.95,82.98,82.85,82.94,10299.0,78.7276,78.7561,78.6327,78.7181,10299.0
2022-06-23 13:45:00,82.93,83.02,82.92,83.0,4257.0,78.7086,78.7941,78.6992,78.7751,4257.0
2022-06-23 13:50:00,83.05,83.14,83.05,83.09,5200.0,78.8225,78.908,78.8225,78.8605,5200.0
2022-06-23 13:55:00,83.11,83.15,83.08,83.12,10181.0,78.8795,78.9174,78.851,78.889,10181.0
2022-06-23 14:00:00,83.14,83.17,83.07,83.11,24551.0,78.908,78.9364,78.8415,78.8795,24551.0
2022-06-23 14:05:00,83.1,83.13,83.08,83.13,19560.0,78.87,78.8985,78.851,78.8985,19560.0
2022-06-23 14:10:00,83.13,83.16,83.09,83.12,3914.0,78.8985,78.9269,78.8605,78.889,3914.0
2022-06-23 14:15:00,83.13,83.15,83.07,83.12,2424.0,78.8985,78.9174,78.8415,78.889,2424.0
2022-06-23 14:20:00,83.12,83.19,83.08,83.18,33104.0,78.889,78.9554,78.851,78.9459,33104.0
2022-06-23 14:25:00,83.19,83.27,83.14,83.25,3500.0,78.9554,79.0313,78.908,79.0124,3500.0
2022-06-23 14:30:00,83.25,83.41,83.25,83.39,11025.0,79.0124,79.1642,79.0124,79.1452,11025.0
2022-06-23 14:35:00,83.39,83.44,83.33,83.41,46748.0,79.1452,79.1927,79.0883,79.1642,46748.0
2022-06-23 14:40:00,83.39,83.41,83.37,83.38,9303.0,79.1452,79.1642,79.1262,79.1357,9303.0
2022-06-23 14:45:00,83.39,83.39,83.31,83.35,5049.0,79.1452,79.1452,79.0693,79.1073,5049.0
2022-06-23 14:50:00,83.36,83.38,83.34,83.37,10440.0,79.1168,79.1357,79.0978,79.1262,10440.0
2022-06-23 14:55:00,83.35,83.39,83.33,83.39,6532.0,79.1073,79.1452,79.0883,79.1452,6532.0
2022-06-23 15:00:00,83.38,83.43,83.32,83.42,4684.0,79.1357,79.1832,79.0788,79.1737,4684.0
2022-06-23 15:05:00,83.42,83.5,83.42,83.45,2543.0,79.1737,79.2496,79.1737,79.2022,2543.0
2022-06-23 15:10:00,83.46,83.48,83.4,83.47,19675.0,79.2117,79.2307,79.1547,79.2212,19675.0
2022-06-23 15:15:00,83.48,83.49,83.38,83.46,26268.0,79.2307,79.2401,79.1357,79.2117,26268.0
2022-06-23 15:20:00,83.43,83.51,83.43,83.47,46738.0,79.1832,79.2591,79.1832,79.2212,46738.0
2022-06-23 15:25:00,83.47,83.6,83.46,83.56,18781.0,79.2212,79.3445,79.2117,79.3066,18781.0
2022-06-23 15:30:00,83.56,83.78,83.56,83.78,14641.0,79.3066,79.5154,79.3066,79.5154,14641.0
2022-06-23 15:35:00,83.79,83.79,83.67,83.69,14735.0,79.5249,79.5249,79.411,79.43,14735.0
2022-06-23 15:40:00,83.7,83.79,83.67,83.73,27992.0,79.4395,79.5249,79.411,79.4679,27992.0
2022-06-23 15:45:00,83.73,83.85,83.73,83.85,78655.0,79.4679,79.5818,79.4679,79.5818,78655.0
2022-06-23 15:50:00,83.87,83.9,83.71,83.72,99541.0,79.6008,79.6293,79.4489,79.4584,99541.0
2022-06-23 15:55:00,83.73,83.84,83.69,83.79,85551.0,79.4679,79.5723,79.43,79.5249,85551.0
2022-06-24 09:30:00,84.61,84.87,84.61,84.85,47748.0,80.3031,80.5499,80.3031,80.5309,47748.0
2022-06-24 09:35:00,84.86,84.91,84.73,84.78,38036.0,80.5404,80.5879,80.417,80.4645,38036.0
2022-06-24 09:40:00,84.81,85.02,84.76,85.01,41563.0,80.493,80.6923,80.4455,80.6828,41563.0
2022-06-24 09:45:00,85.0,85.14,84.97,85.14,20956.0,80.6733,80.8062,80.6448,80.8062,20956.0
2022-06-24 09:50:00,85.14,85.18,85.12,85.16,40938.0,80.8062,80.8441,80.7872,80.8251,40938.0
2022-06-24 09:55:00,85.17,85.17,85.06,85.1,23053.0,80.8346,80.8346,80.7302,80.7682,23053.0
2022-06-24 10:00:00,85.11,85.69,85.11,85.56,83019.0,80.7777,81.3282,80.7777,81.2048,83019.0
2022-06-24 10:05:00,85.6,85.74,85.58,85.71,9150.0,81.2427,81.3756,81.2238,81.3471,9150.0
2022-06-24 10:10:00,85.72,85.73,85.59,85.64,86483.0,81.3566,81.3661,81.2332,81.2807,86483.0
2022-06-24 10:15:00,85.63,85.76,85.63,85.7,7600.0,81.2712,81.3946,81.2712,81.3376,7600.0
2022-06-24 10:20:00,85.71,85.83,85.68,85.78,242560.0,81.3471,81.461,81.3187,81.4136,242560.0
2022-06-24 10:25:00,85.78,85.78,85.67,85.71,30443.0,81.4136,81.4136,81.3092,81.3471,30443.0
2022-06-24 10:30:00,85.74,85.76,85.66,85.7,44603.0,81.3756,81.3946,81.2997,81.3376,44603.0
2022-06-24 10:35:00,85.71,85.72,85.59,85.61,30582.0,81.3471,81.3566,81.2332,81.2522,30582.0
2022-06-24 10:40:00,85.62,85.62,85.5,85.56,6652.0,81.2617,81.2617,81.1478,81.2048,6652.0
2022-06-24 10:45:00,85.55,85.66,85.5,85.64,28852.0,81.1953,81.2997,81.1478,81.2807,28852.0
2022-06-24 10:50:00,85.65,85.65,85.59,85.62,7819.0,81.2902,81.2902,81.2332,81.2617,7819.0
2022-06-24 10:55:00,85.63,85.69,85.59,85.64,5455.0,81.2712,81.3282,81.2332,81.2807,5455.0
2022-06-24 11:00:00,85.64,85.78,85.64,85.78,10113.0,81.2807,81.4136,81.2807,81.4136,10113.0
2022-06-24 11:05:00,85.78,85.79,85.71,85.75,18713.0,81.4136,81.4231,81.3471,81.3851,18713.0
2022-06-24 11:10:00,85.76,85.76,85.64,85.64,15691.0,81.3946,81.3946,81.2807,81.2807,15691.0
2022-06-24 11:15:00,85.63,85.64,85.53,85.55,18369.0,81.2712,81.2807,81.1763,81.1953,18369.0
2022-06-24 11:20:00,85.54,85.63,85.54,85.59,6135.0,81.1858,81.2712,81.1858,81.2332,6135.0
2022-06-24 11:25:00,85.61,85.73,85.61,85.73,7400.0,81.2522,81.3661,81.2522,81.3661,7400.0
2022-06-24 11:30:00,85.73,85.74,85.69,85.7,10598.0,81.3661,81.3756,81.3282,81.3376,10598.0
2022-06-24 11:35:00,85.65,85.76,85.64,85.75,7844.0,81.2902,81.3946,81.2807,81.3851,7844.0
2022-06-24 11:40:00,85.75,85.78,85.73,85.75,14346.0,81.3851,81.4136,81.3661,81.3851,14346.0
2022-06-24 11:45:00,85.74,85.74,85.68,85.7,12344.0,81.3756,81.3756,81.3187,81.3376,12344.0
2022-06-24 11:50:00,85.69,85.76,85.66,85.72,13659.0,81.3282,81.3946,81.2997,81.3566,13659.0
2022-06-24 11:55:00,85.73,85.73,85.66,85.72,46283.0,81.3661,81.3661,81.2997,81.3566,46283.0
2022-06-24 12:00:00,85.73,85.8,85.71,85.78,18589.0,81.3661,81.4326,81.3471,81.4136,18589.0
2022-06-24 12:05:00,85.77,85.79,85.75,85.76,13219.0,81.4041,81.4231,81.3851,81.3946,13219.0
2022-06-24 12:10:00,85.76,85.78,85.75,85.77,14837.0,81.3946,81.4136,81.3851,81.4041,14837.0
2022-06-24 12:15:00,85.77,85.82,85.75,85.8,14525.0,81.4041,81.4515,81.3851,81.4326,14525.0
2022-06-24 12:20:00,85.8,85.8,85.7,85.74,24475.0,81.4326,81.4326,81.3376,81.3756,24475.0
2022-06-24 12:25:00,85.75,85.76,85.7,85.72,19930.0,81.3851,81.3946,81.3376,81.3566,19930.0
2022-06-24 12:30:00,85.72,85.74,85.67,85.67,10749.0,81.3566,81.3756,81.3092,81.3092,10749.0
2022-06-24 12:35:00,85.67,85.73,85.66,85.72,9552.0,81.3092,81.3661,81.2997,81.3566,9552.0
2022-06-24 12:40:00,85.73,85.79,85.71,85.79,9131.0,81.3661,81.4231,81.3471,81.4231,9131.0
2022-06-24 12:45:00,85.78,85.78,85.7,85.74,9618.0,81.4136,81.4136,81.3376,81.3756,9618.0
2022-06-24 12:50:00,85.75,85.77,85.72,85.77,11661.0,81.3851,81.4041,81.3566,81.4041,11661.0
2022-06-24 12:55:00,85.78,85.81,85.77,85.8,17679.0,81.4136,81.442,81.4041,81.4326,17679.0
2022-06-24 13:00:00,85.8,85.85,85.78,85.82,4170.0,81.4326,81.48,81.4136,81.4515,4170.0
2022-06-24 13:05:00,85.82,85.83,85.79,85.81,13523.0,81.4515,81.461,81.4231,81.442,13523.0
2022-06-24 13:10:00,85.81,85.86,85.81,85.84,3955.0,81.442,81.4895,81.442,81.4705,3955.0
2022-06-24 13:15:00,85.85,85.85,85.78,85.78,8677.0,81.48,81.48,81.4136,81.4136,8677.0
2022-06-24 13:20:00,85.78,85.8,85.76,85.78,18386.0,81.4136,81.4326,81.3946,81.4136,18386.0
2022-06-24 13:25:00,85.78,85.8,85.75,85.8,17208.0,81.4136,81.4326,81.3851,81.4326,17208.0
2022-06-24 13:30:00,85.76,85.8,85.75,85.8,5480.0,81.3946,81.4326,81.3851,81.4326,5480.0
2022-06-24 13:35:00,85.79,85.79,85.73,85.77,10012.0,81.4231,81.4231,81.3661,81.4041,10012.0
2022-06-24 13:40:00,85.75,85.82,85.75,85.81,6467.0,81.3851,81.4515,81.3851,81.442,6467.0
2022-06-24 13:45:00,85.8,85.8,85.75,85.76,11389.0,81.4326,81.4326,81.3851,81.3946,11389.0
2022-06-24 13:50:00,85.76,85.8,85.73,85.73,16752.0,81.3946,81.4326,81.3661,81.3661,16752.0
2022-06-24 13:55:00,85.72,85.79,85.7,85.73,34031.0,81.3566,81.4231,81.3376,81.3661,34031.0
2022-06-24 14:00:00,85.74,85.78,85.72,85.74,63001.0,81.3756,81.4136,81.3566,81.3756,63001.0
2022-06-24 14:05:00,85.75,85.77,85.72,85.75,22079.0,81.3851,81.4041,81.3566,81.3851,22079.0
2022-06-24 14:10:00,85.75,85.82,85.75,85.79,42557.0,81.3851,81.4515,81.3851,81.4231,42557.0
2022-06-24 14:15:00,85.79,85.82,85.77,85.8,14578.0,81.4231,81.4515,81.4041,81.4326,14578.0
2022-06-24 14:20:00,85.8,85.8,85.76,85.78,10216.0,81.4326,81.4326,81.3946,81.4136,10216.0
2022-06-24 14:25:00,85.79,85.85,85.77,85.83,18084.0,81.4231,81.48,81.4041,81.461,18084.0
2022-06-24 14:30:00,85.83,85.89,85.83,85.88,66108.0,81.461,81.518,81.461,81.5085,66108.0
2022-06-24 14:35:00,85.88,85.88,85.83,85.83,25888.0,81.5085,81.5085,81.461,81.461,25888.0
2022-06-24 14:40:00,85.83,85.87,85.81,85.85,12094.0,81.461,81.499,81.442,81.48,12094.0
2022-06-24 14:45:00,85.86,85.91,85.85,85.91,17051.0,81.4895,81.537,81.48,81.537,17051.0
2022-06-24 14:50:00,85.91,85.92,85.87,85.91,22928.0,81.537,81.5464,81.499,81.537,22928.0
2022-06-24 14:55:00,85.9,85.93,85.88,85.93,22107.0,81.5275,81.5559,81.5085,81.5559,22107.0
2022-06-24 15:00:00,85.92,85.94,85.89,85.92,73920.0,81.5464,81.5654,81.518,81.5464,73920.0
2022-06-24 15:05:00,85.92,85.93,85.89,85.91,31040.0,81.5464,81.5559,81.518,81.537,31040.0
2022-06-24 15:10:00,85.91,85.91,85.87,85.91,44268.0,81.537,81.537,81.499,81.537,44268.0
2022-06-24 15:15:00,85.92,85.95,85.91,85.94,16962.0,81.5464,81.5749,81.537,81.5654,16962.0
2022-06-24 15:20:00,85.94,85.97,85.93,85.97,22126.0,81.5654,81.5939,81.5559,81.5939,22126.0
2022-06-24 15:25:00,85.97,85.98,85.92,85.97,41476.0,81.5939,81.6034,81.5464,81.5939,41476.0
2022-06-24 15:30:00,85.98,85.98,85.91,85.91,28209.0,81.6034,81.6034,81.537,81.537,28209.0
2022-06-24 15:35:00,85.92,85.98,85.9,85.97,29704.0,81.5464,81.6034,81.5275,81.5939,29704.0
2022-06-24 15:40:00,85.98,86.04,85.97,86.04,40356.0,81.6034,81.6603,81.5939,81.6603,40356.0
2022-06-24 15:45:00,86.03,86.06,86.0,86.01,51701.0,81.6508,81.6793,81.6224,81.6319,51701.0
2022-06-24 15:50:00,86.01,86.19,86.0,86.18,86126.0,81.6319,81.8027,81.6224,81.7932,86126.0
2022-06-24 15:55:00,86.18,86.34,86.12,86.34,127746.0,81.7932,81.9451,81.7363,81.9451,127746.0
2022-06-27 09:30:00,86.54,86.56,86.17,86.17,181120.0,82.1349,82.1539,81.7837,81.7837,181120.0
2022-06-27 09:35:00,86.17,86.25,86.07,86.25,106346.0,81.7837,81.8597,81.6888,81.8597,106346.0
2022-06-27 09:40:00,86.21,86.22,86.04,86.09,10408.0,81.8217,81.8312,81.6603,81.7078,10408.0
2022-06-27 09:45:00,86.07,86.07,85.88,85.94,47718.0,81.6888,81.6888,81.5085,81.5654,47718.0
2022-06-27 09:50:00,85.92,86.16,85.9,86.14,52867.0,81.5464,81.7742,81.5275,81.7552,52867.0
2022-06-27 09:55:00,86.13,86.15,85.99,86.02,26452.0,81.7458,81.7647,81.6129,81.6414,26452.0
2022-06-27 10:00:00,86.03,86.35,86.02,86.34,49271.0,81.6508,81.9546,81.6414,81.9451,49271.0
2022-06-27 10:05:00,86.31,86.34,86.05,86.13,40736.0,81.9166,81.9451,81.6698,81.7458,40736.0
2022-06-27 10:10:00,86.14,86.15,85.98,86.03,6117.0,81.7552,81.7647,81.6034,81.6508,6117.0
2022-06-27 10:15:00,86.06,86.16,85.96,86.11,43142.0,81.6793,81.7742,81.5844,81.7268,43142.0
2022-06-27 10:20:00,86.13,86.21,86.01,86.06,10222.0,81.7458,81.8217,81.6319,81.6793,10222.0
2022-06-27 10:25:00,86.05,86.08,85.96,86.01,17224.0,81.6698,81.6983,81.5844,81.6319,17224.0
2022-06-27 10:30:00,85.99,86.16,85.99,86.13,27458.0,81.6129,81.7742,81.6129,81.7458,27458.0
2022-06-27 10:35:00,86.18,86.18,86.05,86.16,9969.0,81.7932,81.7932,81.6698,81.7742,9969.0
2022-06-27 10:40:00,86.16,86.29,86.12,86.29,9059.0,81.7742,81.8976,81.7363,81.8976,9059.0
2022-06-27 10:45:00,86.27,86.38,86.23,86.37,12268.0,81.8786,81.983,81.8407,81.9735,12268.0
2022-06-27 10:50:00,86.38,86.46,86.37,86.44,126347.0,81.983,82.059,81.9735,82.04,126347.0
2022-06-27 10:55:00,86.45,86.53,86.44,86.47,10130.0,82.0495,82.1254,82.04,82.0685,10130.0
2022-06-27 11:00:00,86.51,86.51,86.4,86.43,9066.0,82.1064,82.1064,82.002,82.0305,9066.0
2022-06-27 11:05:00,86.41,86.42,86.36,86.36,8213.0,82.0115,82.021,81.9641,81.9641,8213.0
2022-06-27 11:10:00,86.31,86.39,86.3,86.35,6813.0,81.9166,81.9925,81.9071,81.9546,6813.0
2022-06-27 11:15:00,86.35,86.45,86.32,86.44,5801.0,81.9546,82.0495,81.9261,82.04,5801.0
2022-06-27 11:20:00,86.42,86.58,86.41,86.56,4609.0,82.021,82.1729,82.0115,82.1539,4609.0
2022-06-27 11:25:00,86.57,86.61,86.56,86.57,7536.0,82.1634,82.2013,82.1539,82.1634,7536.0
2022-06-27 11:30:00,86.55,86.57,86.46,86.46,5768.0,82.1444,82.1634,82.059,82.059,5768.0
2022-06-27 11:35:00,86.44,86.49,86.4,86.45,10403.0,82.04,82.0874,82.002,82.0495,10403.0
2022-06-27 11:40:00,86.46,86.57,86.46,86.54,5147.0,82.059,82.1634,82.059,82.1349,5147.0
2022-06-27 11:45:00,86.55,86.6,86.49,86.51,7840.0,82.1444,82.1918,82.0874,82.1064,7840.0
2022-06-27 11:50:00,86.49,86.5,86.44,86.45,33782.0,82.0874,82.0969,82.04,82.0495,33782.0
2022-06-27 11:55:00,86.43,86.49,86.4,86.47,21097.0,82.0305,82.0874,82.002,82.0685,21097.0
2022-06-27 12:00:00,86.47,86.5,86.29,86.34,14749.0,82.0685,82.0969,81.8976,81.9451,14749.0
2022-06-27 12:05:00,86.34,86.35,86.28,86.33,8949.0,81.9451,81.9546,81.8881,81.9356,8949.0
2022-06-27 12:10:00,86.34,86.38,86.29,86.34,8868.0,81.9451,81.983,81.8976,81.9451,8868.0
2022-06-27 12:15:00,86.33,86.37,86.28,86.37,10550.0,81.9356,81.9735,81.8881,81.9735,10550.0
2022-06-27 12:20:00,86.36,86.39,86.28,86.29,10700.0,81.9641,81.9925,81.8881,81.8976,10700.0
2022-06-27 12:25:00,86.27,86.28,86.15,86.19,30255.0,81.8786,81.8881,81.7647,81.8027,30255.0
2022-06-27 12:30:00,86.17,86.18,86.09,86.12,9835.0,81.7837,81.7932,81.7078,81.7363,9835.0
2022-06-27 12:35:00,86.09,86.19,86.09,86.18,20083.0,81.7078,81.8027,81.7078,81.7932,20083.0
2022-06-27 12:40:00,86.18,86.28,86.16,86.28,22677.0,81.7932,81.8881,81.7742,81.8881,22677.0
2022-06-27 12:45:00,86.29,86.31,86.21,86.29,13762.0,81.8976,81.9166,81.8217,81.8976,13762.0
2022-06-27 12:50:00,86.28,86.36,86.26,86.34,11638.0,81.8881,81.9641,81.8691,81.9451,11638.0
2022-06-27 12:55:00,86.35,86.36,86.27,86.33,15803.0,81.9546,81.9641,81.8786,81.9356,15803.0
2022-06-27 13:00:00,86.34,86.35,86.16,86.23,29584.0,81.9451,81.9546,81.7742,81.8407,29584.0
2022-06-27 13:05:00,86.2,86.2,86.08,86.17,22136.0,81.8122,81.8122,81.6983,81.7837,22136.0
2022-06-27 13:10:00,86.18,86.29,86.18,86.26,12349.0,81.7932,81.8976,81.7932,81.8691,12349.0
2022-06-27 13:15:00,86.25,86.3,86.19,86.27,19000.0,81.8597,81.9071,81.8027,81.8786,19000.0
2022-06-27 13:20:00,86.3,86.3,86.21,86.25,29793.0,81.9071,81.9071,81.8217,81.8597,29793.0
2022-06-27 13:25:00,86.26,86.27,86.19,86.22,72382.0,81.8691,81.8786,81.8027,81.8312,72382.0
2022-06-27 13:30:00,86.21,86.21,86.14,86.14,23175.0,81.8217,81.8217,81.7552,81.7552,23175.0
2022-06-27 13:35:00,86.15,86.18,86.11,86.17,14836.0,81.7647,81.7932,81.7268,81.7837,14836.0
2022-06-27 13:40:00,86.17,86.19,86.05,86.08,53625.0,81.7837,81.8027,81.6698,81.6983,53625.0
2022-06-27 13:45:00,86.08,86.09,86.0,86.05,61993.0,81.6983,81.7078,81.6224,81.6698,61993.0
2022-06-27 13:50:00,86.06,86.12,86.05,86.1,40606.0,81.6793,81.7363,81.6698,81.7173,40606.0
2022-06-27 13:55:00,86.1,86.12,86.07,86.08,53976.0,81.7173,81.7363,81.6888,81.6983,53976.0
2022-06-27 14:00:00,86.06,86.12,85.99,86.11,37785.0,81.6793,81.7363,81.6129,81.7268,37785.0
2022-06-27 14:05:00,86.11,86.11,86.03,86.07,197321.0,81.7268,81.7268,81.6508,81.6888,197321.0
2022-06-27 14:10:00,86.08,86.14,86.02,86.13,13285.0,81.6983,81.7552,81.6414,81.7458,13285.0
2022-06-27 14:15:00,86.12,86.21,86.12,86.21,18170.0,81.7363,81.8217,81.7363,81.8217,18170.0
2022-06-27 14:20:00,86.2,86.21,86.14,86.16,14195.0,81.8122,81.8217,81.7552,81.7742,14195.0
2022-06-27 14:25:00,86.16,86.16,86.07,86.1,6685.0,81.7742,81.7742,81.6888,81.7173,6685.0
2022-06-27 14:30:00,86.09,86.17,86.07,86.16,24600.0,81.7078,81.7837,81.6888,81.7742,24600.0
2022-06-27 14:35:00,86.17,86.23,86.14,86.2,50008.0,81.7837,81.8407,81.7552,81.8122,50008.0
2022-06-27 14:40:00,86.2,86.2,86.12,86.15,16928.0,81.8122,81.8122,81.7363,81.7647,16928.0
2022-06-27 14:45:00,86.15,86.21,86.11,86.2,14696.0,81.7647,81.8217,81.7268,81.8122,14696.0
2022-06-27 14:50:00,86.18,86.18,86.1,86.14,13558.0,81.7932,81.7932,81.7173,81.7552,13558.0
2022-06-27 14:55:00,86.14,86.18,86.08,86.11,27350.0,81.7552,81.7932,81.6983,81.7268,27350.0
2022-06-27 15:00:00,86.1,86.12,85.93,85.95,66799.0,81.7173,81.7363,81.5559,81.5749,66799.0
2022-06-27 15:05:00,85.95,86.06,85.89,86.06,12345.0,81.5749,81.6793,81.518,81.6793,12345.0
2022-06-27 15:10:00,86.05,86.17,86.05,86.17,80867.0,81.6698,81.7837,81.6698,81.7837,80867.0
2022-06-27 15:15:00,86.18,86.22,86.15,86.21,32001.0,81.7932,81.8312,81.7647,81.8217,32001.0
2022-06-27 15:20:00,86.19,86.21,86.12,86.14,50423.0,81.8027,81.8217,81.7363,81.7552,50423.0
2022-06-27 15:25:00,86.14,86.2,86.1,86.13,32504.0,81.7552,81.8122,81.7173,81.7458,32504.0
2022-06-27 15:30:00,86.12,86.13,86.04,86.06,29743.0,81.7363,81.7458,81.6603,81.6793,29743.0
2022-06-27 15:35:00,86.05,86.05,85.94,85.98,54608.0,81.6698,81.6698,81.5654,81.6034,54608.0
2022-06-27 15:40:00,85.98,86.15,85.96,86.15,34435.0,81.6034,81.7647,81.5844,81.7647,34435.0
2022-06-27 15:45:00,86.14,86.21,86.07,86.15,53090.0,81.7552,81.8217,81.6888,81.7647,53090.0
2022-06-27 15:50:00,86.14,86.14,85.9,85.94,65981.0,81.7552,81.7552,81.5275,81.5654,65981.0
2022-06-27 15:55:00,85.94,86.09,85.93,86.08,366703.0,81.5654,81.7078,81.5559,81.6983,366703.0
2022-06-28 09:30:00,86.58,86.98,86.57,86.91,133048.0,82.1729,82.5525,82.1634,82.4861,133048.0
2022-06-28 09:35:00,86.9,87.0,86.9,86.99,18193.0,82.4766,82.5715,82.4766,82.562,18193.0
2022-06-28 09:40:00,86.97,87.01,86.9,86.97,8859.0,82.543,82.581,82.4766,82.543,8859.0
2022-06-28 09:45:00,87.0,87.0,86.84,87.0,13920.0,82.5715,82.5715,82.4196,82.5715,13920.0
2022-06-28 09:50:00,87.0,87.04,86.95,87.01,12675.0,82.5715,82.6094,82.524,82.581,12675.0
2022-06-28 09:55:00,87.01,87.01,86.81,86.89,8450.0,82.581,82.581,82.3911,82.4671,8450.0
2022-06-28 10:00:00,86.88,86.96,86.67,86.7,22173.0,82.4576,82.5335,82.2583,82.2867,22173.0
2022-06-28 10:05:00,86.69,86.7,86.49,86.54,17408.0,82.2773,82.2867,82.0874,82.1349,17408.0
2022-06-28 10:10:00,86.53,86.66,86.53,86.66,7547.0,82.1254,82.2488,82.1254,82.2488,7547.0
2022-06-28 10:15:00,86.64,86.67,86.57,86.57,7470.0,82.2298,82.2583,82.1634,82.1634,7470.0
2022-06-28 10:20:00,86.55,86.59,86.41,86.48,18858.0,82.1444,82.1823,82.0115,82.0779,18858.0
2022-06-28 10:25:00,86.46,86.53,86.43,86.44,7970.0,82.059,82.1254,82.0305,82.04,7970.0
2022-06-28 10:30:00,86.42,86.43,86.2,86.25,17750.0,82.021,82.0305,81.8122,81.8597,17750.0
2022-06-28 10:35:00,86.22,86.32,86.21,86.31,27749.0,81.8312,81.9261,81.8217,81.9166,27749.0
2022-06-28 10:40:00,86.29,86.3,86.16,86.26,15729.0,81.8976,81.9071,81.7742,81.8691,15729.0
2022-06-28 10:45:00,86.28,86.29,86.1,86.16,42305.0,81.8881,81.8976,81.7173,81.7742,42305.0
2022-06-28 10:50:00,86.16,86.2,86.06,86.12,8192.0,81.7742,81.8122,81.6793,81.7363,8192.0
2022-06-28 10:55:00,86.14,86.26,86.12,86.26,30597.0,81.7552,81.8691,81.7363,81.8691,30597.0
2022-06-28 11:00:00,86.26,86.3,86.19,86.26,43631.0,81.8691,81.9071,81.8027,81.8691,43631.0
2022-06-28 11:05:00,86.26,86.29,86.17,86.17,5753.0,81.8691,81.8976,81.7837,81.7837,5753.0
2022-06-28 11:10:00,86.19,86.24,86.15,86.2,14189.0,81.8027,81.8502,81.7647,81.8122,14189.0
2022-06-28 11:15:00,86.19,86.2,86.03,86.06,20219.0,81.8027,81.8122,81.6508,81.6793,20219.0
2022-06-28 11:20:00,86.05,86.06,85.84,85.84,16292.0,81.6698,81.6793,81.4705,81.4705,16292.0
2022-06-28 11:25:00,85.85,85.86,85.71,85.72,19887.0,81.48,81.4895,81.3471,81.3566,19887.0
2022-06-28 11:30:00,85.71,85.8,85.69,85.78,18784.0,81.3471,81.4326,81.3282,81.4136,18784.0
2022-06-28 11:35:00,85.78,85.79,85.58,85.6,15737.0,81.4136,81.4231,81.2238,81.2427,15737.0
2022-06-28 11:40:00,85.59,85.59,85.46,85.47,19173.0,81.2332,81.2332,81.1099,81.1194,19173.0
2022-06-28 11:45:00,85.47,85.56,85.46,85.54,32551.0,81.1194,81.2048,81.1099,81.1858,32551.0
2022-06-28 11:50:00,85.54,85.54,85.42,85.45,36163.0,81.1858,81.1858,81.0719,81.1004,36163.0
2022-06-28 11:55:00,85.43,85.48,85.36,85.4,9991.0,81.0814,81.1288,81.015,81.0529,9991.0
2022-06-28 12:00:00,85.4,85.42,85.24,85.24,17333.0,81.0529,81.0719,80.9011,80.9011,17333.0
2022-06-28 12:05:00,85.26,85.41,85.26,85.4,10286.0,80.92,81.0624,80.92,81.0529,10286.0
2022-06-28 12:10:00,85.39,85.5,85.39,85.41,87608.0,81.0434,81.1478,81.0434,81.0624,87608.0
2022-06-28 12:15:00,85.4,85.41,85.24,85.39,11973.0,81.0529,81.0624,80.9011,81.0434,11973.0
2022-06-28 12:20:00,85.37,85.46,85.37,85.45,30008.0,81.0244,81.1099,81.0244,81.1004,30008.0
2022-06-28 12:25:00,85.44,85.55,85.44,85.55,8847.0,81.0909,81.1953,81.0909,81.1953,8847.0
2022-06-28 12:30:00,85.53,85.53,85.38,85.39,17674.0,81.1763,81.1763,81.0339,81.0434,17674.0
2022-06-28 12:35:00,85.39,85.53,85.38,85.51,17289.0,81.0434,81.1763,81.0339,81.1573,17289.0
2022-06-28 12:40:00,85.52,85.59,85.5,85.59,11391.0,81.1668,81.2332,81.1478,81.2332,11391.0
2022-06-28 12:45:00,85.59,85.63,85.52,85.55,18837.0,81.2332,81.2712,81.1668,81.1953,18837.0
2022-06-28 12:50:00,85.54,85.54,85.44,85.45,12116.0,81.1858,81.1858,81.0909,81.1004,12116.0
2022-06-28 12:55:00,85.43,85.51,85.42,85.47,12182.0,81.0814,81.1573,81.0719,81.1194,12182.0
2022-06-28 13:00:00,85.47,85.48,85.3,85.37,52329.0,81.1194,81.1288,80.958,81.0244,52329.0
2022-06-28 13:05:00,85.39,85.39,85.16,85.17,18556.0,81.0434,81.0434,80.8251,80.8346,18556.0
2022-06-28 13:10:00,85.17,85.22,85.11,85.14,13199.0,80.8346,80.8821,80.7777,80.8062,13199.0
2022-06-28 13:15:00,85.13,85.22,85.12,85.16,13660.0,80.7967,80.8821,80.7872,80.8251,13660.0
2022-06-28 13:20:00,85.15,85.21,85.08,85.19,18313.0,80.8156,80.8726,80.7492,80.8536,18313.0
2022-06-28 13:25:00,85.18,85.28,85.13,85.28,24210.0,80.8441,80.939,80.7967,80.939,24210.0
2022-06-28 13:30:00,85.27,85.31,85.2,85.2,41352.0,80.9295,80.9675,80.8631,80.8631,41352.0
2022-06-28 13:35:00,85.2,85.21,85.09,85.14,16717.0,80.8631,80.8726,80.7587,80.8062,16717.0
2022-06-28 13:40:00,85.11,85.23,85.1,85.19,18190.0,80.7777,80.8916,80.7682,80.8536,18190.0
2022-06-28 13:45:00,85.19,85.24,85.18,85.21,5980.0,80.8536,80.9011,80.8441,80.8726,5980.0
2022-06-28 13:50:00,85.22,85.27,85.18,85.2,19133.0,80.8821,80.9295,80.8441,80.8631,19133.0
2022-06-28 13:55:00,85.19,85.25,85.16,85.2,23673.0,80.8536,80.9106,80.8251,80.8631,23673.0
2022-06-28 14:00:00,85.2,85.35,85.18,85.21,41075.0,80.8631,81.0055,80.8441,80.8726,41075.0
2022-06-28 14:05:00,85.2,85.22,85.08,85.1,25642.0,80.8631,80.8821,80.7492,80.7682,25642.0
2022-06-28 14:10:00,85.1,85.13,84.98,85.01,13163.0,80.7682,80.7967,80.6543,80.6828,13163.0
2022-06-28 14:15:00,85.01,85.06,84.96,84.98,24507.0,80.6828,80.7302,80.6353,80.6543,24507.0
2022-06-28 14:20:00,84.95,85.01,84.95,84.95,20503.0,80.6258,80.6828,80.6258,80.6258,20503.0
2022-06-28 14:25:00,84.95,85.03,84.95,85.02,55649.0,80.6258,80.7018,80.6258,80.6923,55649.0
2022-06-28 14:30:00,85.0,85.01,84.88,84.89,23757.0,80.6733,80.6828,80.5594,80.5689,23757.0
2022-06-28 14:35:00,84.87,84.89,84.81,84.81,26110.0,80.5499,80.5689,80.493,80.493,26110.0
2022-06-28 14:40:00,84.81,84.86,84.77,84.86,25908.0,80.493,80.5404,80.455,80.5404,25908.0
2022-06-28 14:45:00,84.85,85.01,84.83,85.0,20994.0,80.5309,80.6828,80.5119,80.6733,20994.0
2022-06-28 14:50:00,85.0,85.0,84.93,84.97,21121.0,80.6733,80.6733,80.6068,80.6448,21121.0
2022-06-28 14:55:00,84.97,85.0,84.9,84.93,25235.0,80.6448,80.6733,80.5784,80.6068,25235.0
2022-06-28 15:00:00,84.91,84.98,84.82,84.83,37440.0,80.5879,80.6543,80.5024,80.5119,37440.0
2022-06-28 15:05:00,84.83,84.85,84.77,84.82,20759.0,80.5119,80.5309,80.455,80.5024,20759.0
2022-06-28 15:10:00,84.83,84.9,84.77,84.86,30698.0,80.5119,80.5784,80.455,80.5404,30698.0
2022-06-28 15:15:00,84.85,84.93,84.81,84.92,27904.0,80.5309,80.6068,80.493,80.5974,27904.0
2022-06-28 15:20:00,84.92,85.01,84.86,85.01,43323.0,80.5974,80.6828,80.5404,80.6828,43323.0
2022-06-28 15:25:00,85.02,85.02,84.88,84.95,29544.0,80.6923,80.6923,80.5594,80.6258,29544.0
2022-06-28 15:30:00,84.94,84.99,84.88,84.9,18889.0,80.6163,80.6638,80.5594,80.5784,18889.0
2022-06-28 15:35:00,84.91,84.96,84.87,84.96,25455.0,80.5879,80.6353,80.5499,80.6353,25455.0
2022-06-28 15:40:00,84.97,84.97,84.84,84.88,14074.0,80.6448,80.6448,80.5214,80.5594,14074.0
2022-06-28 15:45:00,84.87,84.91,84.78,84.87,45665.0,80.5499,80.5879,80.4645,80.5499,45665.0
2022-06-28 15:50:00,84.86,84.9,84.75,84.9,86352.0,80.5404,80.5784,80.436,80.5784,86352.0
2022-06-28 15:55:00,84.91,84.91,84.76,84.81,177994.0,80.5879,80.5879,80.4455,80.493,177994.0
2022-06-29 09:30:00,84.87,84.92,84.48,84.52,41192.0,80.5499,80.5974,80.1797,80.2177,41192.0
2022-06-29 09:35:00,84.48,84.61,84.42,84.43,55217.0,80.1797,80.3031,80.1228,80.1323,55217.0
2022-06-29 09:40:00,84.42,84.51,84.32,84.4,31458.0,80.1228,80.2082,80.0279,80.1038,31458.0
2022-06-29 09:45:00,84.37,84.49,84.26,84.48,37561.0,80.0753,80.1892,79.9709,80.1797,37561.0
2022-06-29 09:50:00,84.47,84.94,84.46,84.88,41851.0,80.1703,80.6163,80.1608,80.5594,41851.0
2022-06-29 09:55:00,84.85,84.88,84.73,84.77,22489.0,80.5309,80.5594,80.417,80.455,22489.0
2022-06-29 10:00:00,84.77,85.02,84.67,84.96,23432.0,80.455,80.6923,80.3601,80.6353,23432.0
2022-06-29 10:05:00,84.94,84.95,84.82,84.86,22211.0,80.6163,80.6258,80.5024,80.5404,22211.0
2022-06-29 10:10:00,84.84,85.03,84.84,84.84,10268.0,80.5214,80.7018,80.5214,80.5214,10268.0
2022-06-29 10:15:00,84.83,84.87,84.53,84.55,20330.0,80.5119,80.5499,80.2272,80.2462,20330.0
2022-06-29 10:20:00,84.56,84.63,84.51,84.63,19867.0,80.2557,80.3221,80.2082,80.3221,19867.0
2022-06-29 10:25:00,84.62,84.86,84.61,84.74,19877.0,80.3126,80.5404,80.3031,80.4265,19877.0
2022-06-29 10:30:00,84.75,84.92,84.7,84.78,25226.0,80.436,80.5974,80.3885,80.4645,25226.0
2022-06-29 10:35:00,84.77,84.77,84.54,84.72,14241.0,80.455,80.455,80.2367,80.4075,14241.0
2022-06-29 10:40:00,84.71,84.92,84.7,84.88,25906.0,80.398,80.5974,80.3885,80.5594,25906.0
2022-06-29 10:45:00,84.89,84.94,84.77,84.83,15208.0,80.5689,80.6163,80.455,80.5119,15208.0
2022-06-29 10:50:00,84.83,84.94,84.73,84.81,18939.0,80.5119,80.6163,80.417,80.493,18939.0
2022-06-29 10:55:00,84.81,84.81,84.68,84.7,35798.0,80.493,80.493,80.3696,80.3885,35798.0
2022-06-29 11:00:00,84.68,84.74,84.61,84.62,20690.0,80.3696,80.4265,80.3031,80.3126,20690.0
2022-06-29 11:05:00,84.61,84.71,84.53,84.65,52525.0,80.3031,80.398,80.2272,80.3411,52525.0
2022-06-29 11:10:00,84.64,84.69,84.56,84.59,96765.0,80.3316,80.3791,80.2557,80.2841,96765.0
2022-06-29 11:15:00,84.58,84.67,84.53,84.54,78267.0,80.2747,80.3601,80.2272,80.2367,78267.0
2022-06-29 11:20:00,84.56,84.56,84.39,84.42,18994.0,80.2557,80.2557,80.0943,80.1228,18994.0
2022-06-29 11:25:00,84.46,84.54,84.44,84.52,91790.0,80.1608,80.2367,80.1418,80.2177,91790.0
2022-06-29 11:30:00,84.52,84.62,84.44,84.6,154625.0,80.2177,80.3126,80.1418,80.2936,154625.0
2022-06-29 11:35:00,84.62,84.75,84.59,84.68,16369.0,80.3126,80.436,80.2841,80.3696,16369.0
2022-06-29 11:40:00,84.67,84.73,84.56,84.57,11572.0,80.3601,80.417,80.2557,80.2652,11572.0
2022-06-29 11:45:00,84.58,84.69,84.55,84.59,33415.0,80.2747,80.3791,80.2462,80.2841,33415.0
2022-06-29 11:50:00,84.59,84.75,84.57,84.73,9577.0,80.2841,80.436,80.2652,80.417,9577.0
2022-06-29 11:55:00,84.72,84.73,84.61,84.68,21231.0,80.4075,80.417,80.3031,80.3696,21231.0
2022-06-29 12:00:00,84.69,84.7,84.59,84.64,13945.0,80.3791,80.3885,80.2841,80.3316,13945.0
2022-06-29 12:05:00,84.65,84.66,84.5,84.51,94777.0,80.3411,80.3506,80.1987,80.2082,94777.0
2022-06-29 12:10:00,84.51,84.54,84.41,84.45,24737.0,80.2082,80.2367,80.1133,80.1513,24737.0
2022-06-29 12:15:00,84.45,84.53,84.44,84.47,9880.0,80.1513,80.2272,80.1418,80.1703,9880.0
2022-06-29 12:20:00,84.5,84.55,84.34,84.36,23760.0,80.1987,80.2462,80.0469,80.0659,23760.0
2022-06-29 12:25:00,84.34,84.35,84.28,84.29,19247.0,80.0469,80.0564,79.9899,79.9994,19247.0
2022-06-29 12:30:00,84.3,84.36,84.29,84.33,14405.0,80.0089,80.0659,79.9994,80.0374,14405.0
2022-06-29 12:35:00,84.33,84.53,84.31,84.47,93592.0,80.0374,80.2272,80.0184,80.1703,93592.0
2022-06-29 12:40:00,84.46,84.49,84.43,84.47,19766.0,80.1608,80.1892,80.1323,80.1703,19766.0
2022-06-29 12:45:00,84.47,84.51,84.39,84.4,16276.0,80.1703,80.2082,80.0943,80.1038,16276.0
2022-06-29 12:50:00,84.4,84.48,84.38,84.42,30735.0,80.1038,80.1797,80.0848,80.1228,30735.0
2022-06-29 12:55:00,84.42,84.48,84.37,84.46,18688.0,80.1228,80.1797,80.0753,80.1608,18688.0
2022-06-29 13:00:00,84.45,84.5,84.42,84.44,12206.0,80.1513,80.1987,80.1228,80.1418,12206.0
2022-06-29 13:05:00,84.45,84.57,84.43,84.57,8408.0,80.1513,80.2652,80.1323,80.2652,8408.0
2022-06-29 13:10:00,84.59,84.63,84.38,84.39,14251.0,80.2841,80.3221,80.0848,80.0943,14251.0
2022-06-29 13:15:00,84.37,84.38,84.33,84.36,35886.0,80.0753,80.0848,80.0374,80.0659,35886.0
2022-06-29 13:20:00,84.35,84.37,84.31,84.34,13858.0,80.0564,80.0753,80.0184,80.0469,13858.0
2022-06-29 13:25:00,84.33,84.49,84.31,84.46,46185.0,80.0374,80.1892,80.0184,80.1608,46185.0
2022-06-29 13:30:00,84.47,84.48,84.38,84.42,30875.0,80.1703,80.1797,80.0848,80.1228,30875.0
2022-06-29 13:35:00,84.43,84.53,84.43,84.52,20620.0,80.1323,80.2272,80.1323,80.2177,20620.0
2022-06-29 13:40:00,84.52,84.58,84.5,84.58,12082.0,80.2177,80.2747,80.1987,80.2747,12082.0
2022-06-29 13:45:00,84.58,84.6,84.53,84.56,7133.0,80.2747,80.2936,80.2272,80.2557,7133.0
2022-06-29 13:50:00,84.55,84.62,84.55,84.59,8842.0,80.2462,80.3126,80.2462,80.2841,8842.0
2022-06-29 13:55:00,84.6,84.71,84.6,84.7,11418.0,80.2936,80.398,80.2936,80.3885,11418.0
2022-06-29 14:00:00,84.69,84.85,84.67,84.85,11090.0,80.3791,80.5309,80.3601,80.5309,11090.0
2022-06-29 14:05:00,84.85,84.87,84.78,84.81,21143.0,80.5309,80.5499,80.4645,80.493,21143.0
2022-06-29 14:10:00,84.8,84.83,84.76,84.8,19925.0,80.4835,80.5119,80.4455,80.4835,19925.0
2022-06-29 14:15:00,84.8,84.85,84.78,84.8,12237.0,80.4835,80.5309,80.4645,80.4835,12237.0
2022-06-29 14:20:00,84.8,84.8,84.69,84.72,17410.0,80.4835,80.4835,80.3791,80.4075,17410.0
2022-06-29 14:25:00,84.71,84.79,84.69,84.78,12407.0,80.398,80.474,80.3791,80.4645,12407.0
2022-06-29 14:30:00,84.78,84.79,84.66,84.69,13358.0,80.4645,80.474,80.3506,80.3791,13358.0
2022-06-29 14:35:00,84.71,84.71,84.61,84.62,11982.0,80.398,80.398,80.3031,80.3126,11982.0
2022-06-29 14:40:00,84.62,84.64,84.51,84.51,17963.0,80.3126,80.3316,80.2082,80.2082,17963.0
2022-06-29 14:45:00,84.49,84.54,84.47,84.51,49514.0,80.1892,80.2367,80.1703,80.2082,49514.0
2022-06-29 14:50:00,84.51,84.55,84.47,84.55,35898.0,80.2082,80.2462,80.1703,80.2462,35898.0
2022-06-29 14:55:00,84.55,84.6,84.54,84.55,13155.0,80.2462,80.2936,80.2367,80.2462,13155.0
2022-06-29 15:00:00,84.54,84.57,84.44,84.52,19853.0,80.2367,80.2652,80.1418,80.2177,19853.0
2022-06-29 15:05:00,84.52,84.64,84.51,84.64,16214.0,80.2177,80.3316,80.2082,80.3316,16214.0
2022-06-29 15:10:00,84.64,84.64,84.53,84.58,27986.0,80.3316,80.3316,80.2272,80.2747,27986.0
2022-06-29 15:15:00,84.58,84.72,84.55,84.62,21098.0,80.2747,80.4075,80.2462,80.3126,21098.0
2022-06-29 15:20:00,84.63,84.71,84.61,84.71,27179.0,80.3221,80.398,80.3031,80.398,27179.0
2022-06-29 15:25:00,84.7,84.8,84.68,84.78,14106.0,80.3885,80.4835,80.3696,80.4645,14106.0
2022-06-29 15:30:00,84.78,84.78,84.57,84.59,30088.0,80.4645,80.4645,80.2652,80.2841,30088.0
2022-06-29 15:35:00,84.59,84.62,84.52,84.58,18508.0,80.2841,80.3126,80.2177,80.2747,18508.0
2022-06-29 15:40:00,84.58,84.6,84.52,84.56,39660.0,80.2747,80.2936,80.2177,80.2557,39660.0
2022-06-29 15:45:00,84.56,84.6,84.47,84.51,35423.0,80.2557,80.2936,80.1703,80.2082,35423.0
2022-06-29 15:50:00,84.54,84.61,84.42,84.51,58230.0,80.2367,80.3031,80.1228,80.2082,58230.0
2022-06-29 15:55:00,84.52,84.65,84.52,84.57,70026.0,80.2177,80.3411,80.2177,80.2652,70026.0
2022-06-30 09:30:00,83.46,83.6,83.24,83.37,90744.0,79.2117,79.3445,79.0029,79.1262,90744.0
2022-06-30 09:35:00,83.35,83.38,83.07,83.08,91622.0,79.1073,79.1357,78.8415,78.851,91622.0
2022-06-30 09:40:00,83.08,83.19,83.01,83.12,162472.0,78.851,78.9554,78.7846,78.889,162472.0
2022-06-30 09:45:00,83.12,83.18,83.01,83.11,136998.0,78.889,78.9459,78.7846,78.8795,136998.0
2022-06-30 09:50:00,83.1,83.14,82.93,82.93,86365.0,78.87,78.908,78.7086,78.7086,86365.0
2022-06-30 09:55:00,82.95,83.0,82.83,82.91,127607.0,78.7276,78.7751,78.6137,78.6897,127607.0
2022-06-30 10:00:00,82.89,82.91,82.78,82.82,68635.0,78.6707,78.6897,78.5663,78.6042,68635.0
2022-06-30 10:05:00,82.82,82.91,82.79,82.89,65223.0,78.6042,78.6897,78.5758,78.6707,65223.0
2022-06-30 10:10:00,82.87,83.06,82.85,83.06,414244.0,78.6517,78.832,78.6327,78.832,414244.0
2022-06-30 10:15:00,83.05,83.09,82.95,83.01,37029.0,78.8225,78.8605,78.7276,78.7846,37029.0
2022-06-30 10:20:00,82.98,83.01,82.9,82.98,39749.0,78.7561,78.7846,78.6802,78.7561,39749.0
2022-06-30 10:25:00,82.98,83.04,82.92,82.97,34516.0,78.7561,78.813,78.6992,78.7466,34516.0
2022-06-30 10:30:00,82.93,83.27,82.93,83.26,69905.0,78.7086,79.0313,78.7086,79.0218,69905.0
2022-06-30 10:35:00,83.27,83.27,83.11,83.12,40466.0,79.0313,79.0313,78.8795,78.889,40466.0
2022-06-30 10:40:00,83.09,83.12,83.01,83.01,13913.0,78.8605,78.889,78.7846,78.7846,13913.0
2022-06-30 10:45:00,83.01,83.1,82.99,83.08,24478.0,78.7846,78.87,78.7656,78.851,24478.0
2022-06-30 10:50:00,83.07,83.34,83.06,83.32,25079.0,78.8415,79.0978,78.832,79.0788,25079.0
2022-06-30 10:55:00,83.3,83.44,83.28,83.41,16598.0,79.0598,79.1927,79.0408,79.1642,16598.0
2022-06-30 11:00:00,83.41,83.41,83.23,83.28,30281.0,79.1642,79.1642,78.9934,79.0408,30281.0
2022-06-30 11:05:00,83.3,83.53,83.29,83.52,59668.0,79.0598,79.2781,79.0503,79.2686,59668.0
2022-06-30 11:10:00,83.53,83.55,83.42,83.47,27082.0,79.2781,79.2971,79.1737,79.2212,27082.0
2022-06-30 11:15:00,83.46,83.59,83.45,83.5,19962.0,79.2117,79.3351,79.2022,79.2496,19962.0
2022-06-30 11:20:00,83.5,83.67,83.49,83.65,22828.0,79.2496,79.411,79.2401,79.392,22828.0
2022-06-30 11:25:00,83.63,83.84,83.62,83.72,42010.0,79.373,79.5723,79.3635,79.4584,42010.0
2022-06-30 11:30:00,83.72,83.77,83.63,83.65,28518.0,79.4584,79.5059,79.373,79.392,28518.0
2022-06-30 11:35:00,83.67,83.74,83.58,83.74,27476.0,79.411,79.4774,79.3256,79.4774,27476.0
2022-06-30 11:40:00,83.73,83.84,83.71,83.83,47646.0,79.4679,79.5723,79.4489,79.5628,47646.0
2022-06-30 11:45:00,83.81,83.98,83.79,83.94,31855.0,79.5439,79.7052,79.5249,79.6672,31855.0
2022-06-30 11:50:00,83.89,83.93,83.85,83.93,12067.0,79.6198,79.6577,79.5818,79.6577,12067.0
2022-06-30 11:55:00,83.93,84.02,83.84,84.01,23376.0,79.6577,79.7432,79.5723,79.7337,23376.0
2022-06-30 12:00:00,83.99,84.0,83.88,83.92,15747.0,79.7147,79.7242,79.6103,79.6483,15747.0
2022-06-30 12:05:00,83.91,83.92,83.75,83.76,35795.0,79.6388,79.6483,79.4869,79.4964,35795.0
2022-06-30 12:10:00,83.75,83.86,83.72,83.86,32548.0,79.4869,79.5913,79.4584,79.5913,32548.0
2022-06-30 12:15:00,83.86,83.93,83.79,83.9,18542.0,79.5913,79.6577,79.5249,79.6293,18542.0
2022-06-30 12:20:00,83.91,84.16,83.89,84.16,29014.0,79.6388,79.876,79.6198,79.876,29014.0
2022-06-30 12:25:00,84.16,84.29,84.14,84.27,24135.0,79.876,79.9994,79.8571,79.9804,24135.0
2022-06-30 12:30:00,84.29,84.43,84.29,84.3,40500.0,79.9994,80.1323,79.9994,80.0089,40500.0
2022-06-30 12:35:00,84.3,84.3,84.17,84.2,15225.0,80.0089,80.0089,79.8855,79.914,15225.0
2022-06-30 12:40:00,84.21,84.27,84.16,84.24,22087.0,79.9235,79.9804,79.876,79.952,22087.0
2022-06-30 12:45:00,84.26,84.33,84.2,84.2,48705.0,79.9709,80.0374,79.914,79.914,48705.0
2022-06-30 12:50:00,84.21,84.27,84.15,84.26,18790.0,79.9235,79.9804,79.8665,79.9709,18790.0
2022-06-30 12:55:00,84.27,84.31,84.2,84.24,17308.0,79.9804,80.0184,79.914,79.952,17308.0
2022-06-30 13:00:00,84.25,84.34,84.24,84.31,13282.0,79.9615,80.0469,79.952,80.0184,13282.0
2022-06-30 13:05:00,84.3,84.3,84.12,84.14,21395.0,80.0089,80.0089,79.8381,79.8571,21395.0
2022-06-30 13:10:00,84.14,84.14,83.89,83.91,24239.0,79.8571,79.8571,79.6198,79.6388,24239.0
2022-06-30 13:15:00,83.9,83.98,83.89,83.97,16036.0,79.6293,79.7052,79.6198,79.6957,16036.0
2022-06-30 13:20:00,83.97,84.12,83.93,84.12,16736.0,79.6957,79.8381,79.6577,79.8381,16736.0
2022-06-30 13:25:00,84.1,84.16,84.09,84.12,34605.0,79.8191,79.876,79.8096,79.8381,34605.0
2022-06-30 13:30:00,84.13,84.22,84.13,84.17,21520.0,79.8476,79.933,79.8476,79.8855,21520.0
2022-06-30 13:35:00,84.17,84.25,84.16,84.2,23282.0,79.8855,79.9615,79.876,79.914,23282.0
2022-06-30 13:40:00,84.24,84.31,84.07,84.07,45457.0,79.952,80.0184,79.7906,79.7906,45457.0
2022-06-30 13:45:00,84.08,84.3,84.08,84.3,17615.0,79.8001,80.0089,79.8001,80.0089,17615.0
2022-06-30 13:50:00,84.28,84.42,84.27,84.34,35694.0,79.9899,80.1228,79.9804,80.0469,35694.0
2022-06-30 13:55:00,84.34,84.35,84.24,84.29,57413.0,80.0469,80.0564,79.952,79.9994,57413.0
2022-06-30 14:00:00,84.29,84.32,84.22,84.3,38309.0,79.9994,80.0279,79.933,80.0089,38309.0
2022-06-30 14:05:00,84.31,84.34,84.16,84.2,26415.0,80.0184,80.0469,79.876,79.914,26415.0
2022-06-30 14:10:00,84.19,84.27,84.13,84.15,36107.0,79.9045,79.9804,79.8476,79.8665,36107.0
2022-06-30 14:15:00,84.13,84.25,84.09,84.24,15381.0,79.8476,79.9615,79.8096,79.952,15381.0
2022-06-30 14:20:00,84.25,84.26,84.03,84.04,45383.0,79.9615,79.9709,79.7527,79.7621,45383.0
2022-06-30 14:25:00,84.03,84.15,83.94,84.1,25839.0,79.7527,79.8665,79.6672,79.8191,25839.0
2022-06-30 14:30:00,84.09,84.15,84.05,84.09,14079.0,79.8096,79.8665,79.7716,79.8096,14079.0
2022-06-30 14:35:00,84.08,84.12,84.02,84.11,26793.0,79.8001,79.8381,79.7432,79.8286,26793.0
2022-06-30 14:40:00,84.09,84.09,83.83,83.84,53188.0,79.8096,79.8096,79.5628,79.5723,53188.0
2022-06-30 14:45:00,83.82,83.97,83.82,83.91,36043.0,79.5533,79.6957,79.5533,79.6388,36043.0
2022-06-30 14:50:00,83.9,83.92,83.75,83.81,58360.0,79.6293,79.6483,79.4869,79.5439,58360.0
2022-06-30 14:55:00,83.79,83.86,83.75,83.82,35545.0,79.5249,79.5913,79.4869,79.5533,35545.0
2022-06-30 15:00:00,83.84,83.89,83.78,83.81,32104.0,79.5723,79.6198,79.5154,79.5439,32104.0
2022-06-30 15:05:00,83.8,83.81,83.55,83.56,44213.0,79.5344,79.5439,79.2971,79.3066,44213.0
2022-06-30 15:10:00,83.56,83.63,83.54,83.6,37647.0,79.3066,79.373,79.2876,79.3445,37647.0
2022-06-30 15:15:00,83.58,83.58,83.45,83.49,41295.0,79.3256,79.3256,79.2022,79.2401,41295.0
2022-06-30 15:20:00,83.5,83.65,83.5,83.62,66761.0,79.2496,79.392,79.2496,79.3635,66761.0
2022-06-30 15:25:00,83.63,83.89,83.63,83.88,32127.0,79.373,79.6198,79.373,79.6103,32127.0
2022-06-30 15:30:00,83.87,84.02,83.85,84.0,69824.0,79.6008,79.7432,79.5818,79.7242,69824.0
2022-06-30 15:35:00,84.0,84.11,83.95,83.95,38966.0,79.7242,79.8286,79.6767,79.6767,38966.0
2022-06-30 15:40:00,83.95,84.01,83.74,83.79,62915.0,79.6767,79.7337,79.4774,79.5249,62915.0
2022-06-30 15:45:00,83.79,84.04,83.78,83.87,89357.0,79.5249,79.7621,79.5154,79.6008,89357.0
2022-06-30 15:50:00,83.85,84.0,83.6,83.65,515266.0,79.5818,79.7242,79.3445,79.392,515266.0
2022-06-30 15:55:00,83.64,84.03,83.58,83.95,211947.0,79.3825,79.7527,79.3256,79.6767,211947.0
2022-07-01 09:30:00,83.5,83.67,83.42,83.45,50812.0,79.2496,79.411,79.1737,79.2022,50812.0
2022-07-01 09:35:00,83.48,83.56,83.31,83.49,13700.0,79.2307,79.3066,79.0693,79.2401,13700.0
2022-07-01 09:40:00,83.47,83.8,83.47,83.62,78003.0,79.2212,79.5344,79.2212,79.3635,78003.0
2022-07-01 09:45:00,83.6,84.05,83.6,83.94,35012.0,79.3445,79.7716,79.3445,79.6672,35012.0
2022-07-01 09:50:00,83.96,84.06,83.87,83.99,32929.0,79.6862,79.7811,79.6008,79.7147,32929.0
2022-07-01 09:55:00,84.0,84.1,83.91,83.95,54925.0,79.7242,79.8191,79.6388,79.6767,54925.0
2022-07-01 10:00:00,83.96,84.17,83.65,83.69,54958.0,79.6862,79.8855,79.392,79.43,54958.0
2022-07-01 10:05:00,83.7,83.82,83.58,83.74,101660.0,79.4395,79.5533,79.3256,79.4774,101660.0
2022-07-01 10:10:00,83.75,83.77,83.33,83.34,45588.0,79.4869,79.5059,79.0883,79.0978,45588.0
2022-07-01 10:15:00,83.35,83.48,83.24,83.4,26688.0,79.1073,79.2307,79.0029,79.1547,26688.0
2022-07-01 10:20:00,83.4,83.41,83.27,83.35,33504.0,79.1547,79.1642,79.0313,79.1073,33504.0
2022-07-01 10:25:00,83.34,83.34,83.17,83.19,86408.0,79.0978,79.0978,78.9364,78.9554,86408.0
2022-07-01 10:30:00,83.15,83.23,83.04,83.11,31930.0,78.9174,78.9934,78.813,78.8795,31930.0
2022-07-01 10:35:00,83.12,83.14,82.96,82.98,33488.0,78.889,78.908,78.7371,78.7561,33488.0
2022-07-01 10:40:00,82.99,83.12,82.93,83.11,28123.0,78.7656,78.889,78.7086,78.8795,28123.0
2022-07-01 10:45:00,83.11,83.28,83.05,83.23,23230.0,78.8795,79.0408,78.8225,78.9934,23230.0
2022-07-01 10:50:00,83.24,83.26,83.04,83.22,102721.0,79.0029,79.0218,78.813,78.9839,102721.0
2022-07-01 10:55:00,83.21,83.41,83.17,83.27,65814.0,78.9744,79.1642,78.9364,79.0313,65814.0
2022-07-01 11:00:00,83.26,83.29,83.15,83.2,30754.0,79.0218,79.0503,78.9174,78.9649,30754.0
2022-07-01 11:05:00,83.2,83.52,83.19,83.5,24439.0,78.9649,79.2686,78.9554,79.2496,24439.0
2022-07-01 11:10:00,83.48,83.55,83.41,83.51,20104.0,79.2307,79.2971,79.1642,79.2591,20104.0
2022-07-01 11:15:00,83.49,83.67,83.49,83.57,57813.0,79.2401,79.411,79.2401,79.3161,57813.0
2022-07-01 11:20:00,83.57,83.65,83.47,83.51,21084.0,79.3161,79.392,79.2212,79.2591,21084.0
2022-07-01 11:25:00,83.5,83.52,83.44,83.45,16281.0,79.2496,79.2686,79.1927,79.2022,16281.0
2022-07-01 11:30:00,83.51,83.63,83.5,83.63,10438.0,79.2591,79.373,79.2496,79.373,10438.0
2022-07-01 11:35:00,83.62,83.68,83.56,83.58,25400.0,79.3635,79.4205,79.3066,79.3256,25400.0
2022-07-01 11:40:00,83.61,83.69,83.59,83.59,11513.0,79.354,79.43,79.3351,79.3351,11513.0
2022-07-01 11:45:00,83.57,83.68,83.57,83.6,16038.0,79.3161,79.4205,79.3161,79.3445,16038.0
2022-07-01 11:50:00,83.5,83.52,83.33,83.34,10165.0,79.2496,79.2686,79.0883,79.0978,10165.0
2022-07-01 11:55:00,83.34,83.4,83.28,83.35,35673.0,79.0978,79.1547,79.0408,79.1073,35673.0
2022-07-01 12:00:00,83.37,83.37,83.27,83.32,11476.0,79.1262,79.1262,79.0313,79.0788,11476.0
2022-07-01 12:05:00,83.33,83.43,83.32,83.4,9238.0,79.0883,79.1832,79.0788,79.1547,9238.0
2022-07-01 12:10:00,83.38,83.42,83.33,83.37,9892.0,79.1357,79.1737,79.0883,79.1262,9892.0
2022-07-01 12:15:00,83.37,83.6,83.36,83.58,16719.0,79.1262,79.3445,79.1168,79.3256,16719.0
2022-07-01 12:20:00,83.58,83.63,83.54,83.63,10957.0,79.3256,79.373,79.2876,79.373,10957.0
2022-07-01 12:25:00,83.65,83.65,83.57,83.61,9000.0,79.392,79.392,79.3161,79.354,9000.0
2022-07-01 12:30:00,83.61,83.67,83.54,83.55,9277.0,79.354,79.411,79.2876,79.2971,9277.0
2022-07-01 12:35:00,83.55,83.6,83.48,83.48,10100.0,79.2971,79.3445,79.2307,79.2307,10100.0
2022-07-01 12:40:00,83.48,83.53,83.48,83.5,12335.0,79.2307,79.2781,79.2307,79.2496,12335.0
2022-07-01 12:45:00,83.49,83.54,83.44,83.53,8922.0,79.2401,79.2876,79.1927,79.2781,8922.0
2022-07-01 12:50:00,83.54,83.63,83.53,83.6,26352.0,79.2876,79.373,79.2781,79.3445,26352.0
2022-07-01 12:55:00,83.6,83.61,83.4,83.41,11221.0,79.3445,79.354,79.1547,79.1642,11221.0
2022-07-01 13:00:00,83.4,83.48,83.39,83.39,15324.0,79.1547,79.2307,79.1452,79.1452,15324.0
2022-07-01 13:05:00,83.4,83.45,83.38,83.45,10381.0,79.1547,79.2022,79.1357,79.2022,10381.0
2022-07-01 13:10:00,83.45,83.5,83.41,83.5,12397.0,79.2022,79.2496,79.1642,79.2496,12397.0
2022-07-01 13:15:00,83.52,83.56,83.41,83.54,13406.0,79.2686,79.3066,79.1642,79.2876,13406.0
2022-07-01 13:20:00,83.51,83.56,83.48,83.54,17868.0,79.2591,79.3066,79.2307,79.2876,17868.0
2022-07-01 13:25:00,83.54,83.63,83.51,83.62,17490.0,79.2876,79.373,79.2591,79.3635,17490.0
2022-07-01 13:30:00,83.63,83.72,83.63,83.66,11293.0,79.373,79.4584,79.373,79.4015,11293.0
2022-07-01 13:35:00,83.67,83.79,83.62,83.76,57641.0,79.411,79.5249,79.3635,79.4964,57641.0
2022-07-01 13:40:00,83.75,83.83,83.73,83.79,11337.0,79.4869,79.5628,79.4679,79.5249,11337.0
2022-07-01 13:45:00,83.81,83.9,83.8,83.9,13293.0,79.5439,79.6293,79.5344,79.6293,13293.0
2022-07-01 13:50:00,83.89,83.92,83.85,83.85,9084.0,79.6198,79.6483,79.5818,79.5818,9084.0
2022-07-01 13:55:00,83.85,83.91,83.84,83.9,38947.0,79.5818,79.6388,79.5723,79.6293,38947.0
2022-07-01 14:00:00,83.92,83.93,83.84,83.84,18098.0,79.6483,79.6577,79.5723,79.5723,18098.0
2022-07-01 14:05:00,83.84,83.88,83.78,83.82,13023.0,79.5723,79.6103,79.5154,79.5533,13023.0
2022-07-01 14:10:00,83.82,83.89,83.75,83.89,30326.0,79.5533,79.6198,79.4869,79.6198,30326.0
2022-07-01 14:15:00,83.87,84.0,83.87,84.0,16254.0,79.6008,79.7242,79.6008,79.7242,16254.0
2022-07-01 14:20:00,83.98,84.14,83.95,84.14,10784.0,79.7052,79.8571,79.6767,79.8571,10784.0
2022-07-01 14:25:00,84.15,84.16,84.06,84.07,12666.0,79.8665,79.876,79.7811,79.7906,12666.0
2022-07-01 14:30:00,84.09,84.2,84.08,84.2,8188.0,79.8096,79.914,79.8001,79.914,8188.0
2022-07-01 14:35:00,84.19,84.21,84.12,84.21,23646.0,79.9045,79.9235,79.8381,79.9235,23646.0
2022-07-01 14:40:00,84.21,84.21,84.16,84.19,8802.0,79.9235,79.9235,79.876,79.9045,8802.0
2022-07-01 14:45:00,84.18,84.29,84.18,84.27,28525.0,79.895,79.9994,79.895,79.9804,28525.0
2022-07-01 14:50:00,84.29,84.29,84.12,84.15,14615.0,79.9994,79.9994,79.8381,79.8665,14615.0
2022-07-01 14:55:00,84.15,84.25,84.11,84.25,14020.0,79.8665,79.9615,79.8286,79.9615,14020.0
2022-07-01 15:00:00,84.25,84.28,84.06,84.11,44021.0,79.9615,79.9899,79.7811,79.8286,44021.0
2022-07-01 15:05:00,84.11,84.27,84.11,84.27,10791.0,79.8286,79.9804,79.8286,79.9804,10791.0
2022-07-01 15:10:00,84.26,84.34,84.25,84.33,17820.0,79.9709,80.0469,79.9615,80.0374,17820.0
2022-07-01 15:15:00,84.33,84.37,84.27,84.28,17232.0,80.0374,80.0753,79.9804,79.9899,17232.0
2022-07-01 15:20:00,84.29,84.29,84.19,84.29,13409.0,79.9994,79.9994,79.9045,79.9994,13409.0
2022-07-01 15:25:00,84.27,84.31,84.23,84.28,53290.0,79.9804,80.0184,79.9425,79.9899,53290.0
2022-07-01 15:30:00,84.28,84.42,84.27,84.4,23768.0,79.9899,80.1228,79.9804,80.1038,23768.0
2022-07-01 15:35:00,84.41,84.49,84.4,84.49,22867.0,80.1133,80.1892,80.1038,80.1892,22867.0
2022-07-01 15:40:00,84.49,84.55,84.47,84.5,30390.0,80.1892,80.2462,80.1703,80.1987,30390.0
2022-07-01 15:45:00,84.48,84.55,84.42,84.5,19692.0,80.1797,80.2462,80.1228,80.1987,19692.0
2022-07-01 15:50:00,84.5,84.54,84.28,84.37,30904.0,80.1987,80.2367,79.9899,80.0753,30904.0
2022-07-01 15:55:00,84.37,84.49,84.35,84.48,67148.0,80.0753,80.1892,80.0564,80.1797,67148.0
2022-07-05 09:30:00,82.95,82.95,82.6,82.65,31938.0,78.7276,78.7276,78.3954,78.4429,31938.0
2022-07-05 09:35:00,82.62,82.67,82.51,82.51,16423.0,78.4144,78.4619,78.31,78.31,16423.0
2022-07-05 09:40:00,82.5,82.66,82.5,82.58,7600.0,78.3005,78.4524,78.3005,78.3765,7600.0
2022-07-05 09:45:00,82.56,82.84,82.53,82.72,46524.0,78.3575,78.6232,78.329,78.5093,46524.0
2022-07-05 09:50:00,82.72,82.72,82.56,82.62,27428.0,78.5093,78.5093,78.3575,78.4144,27428.0
2022-07-05 09:55:00,82.63,82.63,82.48,82.58,26265.0,78.4239,78.4239,78.2816,78.3765,26265.0
2022-07-05 10:00:00,82.55,82.7,82.43,82.5,10684.0,78.348,78.4904,78.2341,78.3005,10684.0
2022-07-05 10:05:00,82.43,82.53,82.4,82.53,7938.0,78.2341,78.329,78.2056,78.329,7938.0
2022-07-05 10:10:00,82.52,82.83,82.49,82.79,19255.0,78.3195,78.6137,78.291,78.5758,19255.0
2022-07-05 10:15:00,82.77,82.77,82.57,82.65,20552.0,78.5568,78.5568,78.367,78.4429,20552.0
2022-07-05 10:20:00,82.62,82.74,82.6,82.69,4717.0,78.4144,78.5283,78.3954,78.4809,4717.0
2022-07-05 10:25:00,82.65,82.77,82.6,82.67,24687.0,78.4429,78.5568,78.3954,78.4619,24687.0
2022-07-05 10:30:00,82.69,82.83,82.65,82.68,122768.0,78.4809,78.6137,78.4429,78.4714,122768.0
2022-07-05 10:35:00,82.71,83.06,82.71,83.01,14825.0,78.4998,78.832,78.4998,78.7846,14825.0
2022-07-05 10:40:00,83.01,83.05,82.77,82.78,19429.0,78.7846,78.8225,78.5568,78.5663,19429.0
2022-07-05 10:45:00,82.73,82.75,82.61,82.7,25584.0,78.5188,78.5378,78.4049,78.4904,25584.0
2022-07-05 10:50:00,82.66,82.66,82.58,82.6,2915.0,78.4524,78.4524,78.3765,78.3954,2915.0
2022-07-05 10:55:00,82.6,82.66,82.57,82.61,9148.0,78.3954,78.4524,78.367,78.4049,9148.0
2022-07-05 11:00:00,82.58,82.58,82.44,82.54,12500.0,78.3765,78.3765,78.2436,78.3385,12500.0
2022-07-05 11:05:00,82.5,82.56,82.43,82.52,11048.0,78.3005,78.3575,78.2341,78.3195,11048.0
2022-07-05 11:10:00,82.54,82.55,82.41,82.48,12184.0,78.3385,78.348,78.2151,78.2816,12184.0
2022-07-05 11:15:00,82.49,82.58,82.47,82.54,25256.0,78.291,78.3765,78.2721,78.3385,25256.0
2022-07-05 11:20:00,82.55,82.59,82.44,82.49,18636.0,78.348,78.386,78.2436,78.291,18636.0
2022-07-05 11:25:00,82.48,82.54,82.43,82.47,16709.0,78.2816,78.3385,78.2341,78.2721,16709.0
2022-07-05 11:30:00,82.48,82.6,82.41,82.52,19252.0,78.2816,78.3954,78.2151,78.3195,19252.0
2022-07-05 11:35:00,82.51,82.54,82.43,82.46,70688.0,78.31,78.3385,78.2341,78.2626,70688.0
2022-07-05 11:40:00,82.47,82.75,82.46,82.75,90956.0,78.2721,78.5378,78.2626,78.5378,90956.0
2022-07-05 11:45:00,82.75,82.86,82.71,82.8,22735.0,78.5378,78.6422,78.4998,78.5853,22735.0
2022-07-05 11:50:00,82.79,82.87,82.76,82.86,62737.0,78.5758,78.6517,78.5473,78.6422,62737.0
2022-07-05 11:55:00,82.85,82.88,82.78,82.79,16026.0,78.6327,78.6612,78.5663,78.5758,16026.0
2022-07-05 12:00:00,82.79,82.88,82.72,82.79,65169.0,78.5758,78.6612,78.5093,78.5758,65169.0
2022-07-05 12:05:00,82.75,82.86,82.72,82.84,12470.0,78.5378,78.6422,78.5093,78.6232,12470.0
2022-07-05 12:10:00,82.85,82.92,82.77,82.8,17427.0,78.6327,78.6992,78.5568,78.5853,17427.0
2022-07-05 12:15:00,82.81,82.86,82.73,82.85,71917.0,78.5948,78.6422,78.5188,78.6327,71917.0
2022-07-05 12:20:00,82.84,83.05,82.79,83.05,20027.0,78.6232,78.8225,78.5758,78.8225,20027.0
2022-07-05 12:25:00,83.06,83.08,82.99,83.01,22546.0,78.832,78.851,78.7656,78.7846,22546.0
2022-07-05 12:30:00,83.0,83.04,82.96,82.98,40511.0,78.7751,78.813,78.7371,78.7561,40511.0
2022-07-05 12:35:00,82.98,83.06,82.97,83.02,171558.0,78.7561,78.832,78.7466,78.7941,171558.0
2022-07-05 12:40:00,83.0,83.04,82.86,82.91,75850.0,78.7751,78.813,78.6422,78.6897,75850.0
2022-07-05 12:45:00,82.89,82.9,82.76,82.77,74531.0,78.6707,78.6802,78.5473,78.5568,74531.0
2022-07-05 12:50:00,82.78,82.81,82.73,82.8,13953.0,78.5663,78.5948,78.5188,78.5853,13953.0
2022-07-05 12:55:00,82.79,82.81,82.74,82.77,12539.0,78.5758,78.5948,78.5283,78.5568,12539.0
2022-07-05 13:00:00,82.76,82.89,82.74,82.89,12430.0,78.5473,78.6707,78.5283,78.6707,12430.0
2022-07-05 13:05:00,82.91,82.91,82.75,82.85,19906.0,78.6897,78.6897,78.5378,78.6327,19906.0
2022-07-05 13:10:00,82.85,82.95,82.85,82.94,23097.0,78.6327,78.7276,78.6327,78.7181,23097.0
2022-07-05 13:15:00,82.95,83.09,82.93,83.08,32298.0,78.7276,78.8605,78.7086,78.851,32298.0
2022-07-05 13:20:00,83.08,83.14,83.04,83.08,77694.0,78.851,78.908,78.813,78.851,77694.0
2022-07-05 13:25:00,83.08,83.11,83.06,83.06,36808.0,78.851,78.8795,78.832,78.832,36808.0
2022-07-05 13:30:00,83.05,83.13,83.02,83.13,45631.0,78.8225,78.8985,78.7941,78.8985,45631.0
2022-07-05 13:35:00,83.14,83.22,83.13,83.19,24818.0,78.908,78.9839,78.8985,78.9554,24818.0
2022-07-05 13:40:00,83.2,83.25,83.16,83.16,25778.0,78.9649,79.0124,78.9269,78.9269,25778.0
2022-07-05 13:45:00,83.17,83.17,83.03,83.12,24546.0,78.9364,78.9364,78.8036,78.889,24546.0
2022-07-05 13:50:00,83.11,83.15,83.11,83.13,11585.0,78.8795,78.9174,78.8795,78.8985,11585.0
2022-07-05 13:55:00,83.14,83.15,83.1,83.14,30727.0,78.908,78.9174,78.87,78.908,30727.0
2022-07-05 14:00:00,83.15,83.27,83.12,83.27,17482.0,78.9174,79.0313,78.889,79.0313,17482.0
2022-07-05 14:05:00,83.27,83.27,83.17,83.2,18527.0,79.0313,79.0313,78.9364,78.9649,18527.0
2022-07-05 14:10:00,83.2,83.27,83.19,83.24,82425.0,78.9649,79.0313,78.9554,79.0029,82425.0
2022-07-05 14:15:00,83.25,83.3,83.15,83.3,90190.0,79.0124,79.0598,78.9174,79.0598,90190.0
2022-07-05 14:20:00,83.28,83.34,83.24,83.34,11257.0,79.0408,79.0978,79.0029,79.0978,11257.0
2022-07-05 14:25:00,83.36,83.49,83.33,83.46,71411.0,79.1168,79.2401,79.0883,79.2117,71411.0
2022-07-05 14:30:00,83.47,83.58,83.47,83.58,38149.0,79.2212,79.3256,79.2212,79.3256,38149.0
2022-07-05 14:35:00,83.57,83.73,83.55,83.73,39471.0,79.3161,79.4679,79.2971,79.4679,39471.0
2022-07-05 14:40:00,83.72,83.74,83.64,83.66,30629.0,79.4584,79.4774,79.3825,79.4015,30629.0
2022-07-05 14:45:00,83.66,83.71,83.58,83.62,32108.0,79.4015,79.4489,79.3256,79.3635,32108.0
2022-07-05 14:50:00,83.62,83.65,83.58,83.65,33068.0,79.3635,79.392,79.3256,79.392,33068.0
2022-07-05 14:55:00,83.63,83.68,83.61,83.63,30174.0,79.373,79.4205,79.354,79.373,30174.0
2022-07-05 15:00:00,83.64,83.65,83.52,83.61,50492.0,79.3825,79.392,79.2686,79.354,50492.0
2022-07-05 15:05:00,83.63,83.81,83.63,83.79,33289.0,79.373,79.5439,79.373,79.5249,33289.0
2022-07-05 15:10:00,83.79,83.8,83.73,83.78,29497.0,79.5249,79.5344,79.4679,79.5154,29497.0
2022-07-05 15:15:00,83.8,83.8,83.6,83.62,42443.0,79.5344,79.5344,79.3445,79.3635,42443.0
2022-07-05 15:20:00,83.63,83.86,83.63,83.84,51153.0,79.373,79.5913,79.373,79.5723,51153.0
2022-07-05 15:25:00,83.84,83.93,83.8,83.89,74290.0,79.5723,79.6577,79.5344,79.6198,74290.0
2022-07-05 15:30:00,83.89,83.95,83.81,83.94,47051.0,79.6198,79.6767,79.5439,79.6672,47051.0
2022-07-05 15:35:00,83.95,83.95,83.8,83.88,78027.0,79.6767,79.6767,79.5344,79.6103,78027.0
2022-07-05 15:40:00,83.88,83.93,83.86,83.9,46529.0,79.6103,79.6577,79.5913,79.6293,46529.0
2022-07-05 15:45:00,83.9,84.01,83.88,84.01,61861.0,79.6293,79.7337,79.6103,79.7337,61861.0
2022-07-05 15:50:00,84.01,84.01,83.87,83.97,129159.0,79.7337,79.7337,79.6008,79.6957,129159.0
2022-07-05 15:55:00,83.97,84.07,83.9,84.05,112965.0,79.6957,79.7906,79.6293,79.7716,112965.0
2022-07-06 09:30:00,83.99,84.24,83.94,84.13,143193.0,79.7147,79.952,79.6672,79.8476,143193.0
2022-07-06 09:35:00,84.12,84.12,83.88,83.91,47157.0,79.8381,79.8381,79.6103,79.6388,47157.0
2022-07-06 09:40:00,83.9,84.05,83.82,83.99,120700.0,79.6293,79.7716,79.5533,79.7147,120700.0
2022-07-06 09:45:00,84.0,84.02,83.75,83.75,29874.0,79.7242,79.7432,79.4869,79.4869,29874.0
2022-07-06 09:50:00,83.76,83.87,83.73,83.78,22211.0,79.4964,79.6008,79.4679,79.5154,22211.0
2022-07-06 09:55:00,83.76,83.98,83.71,83.88,43740.0,79.4964,79.7052,79.4489,79.6103,43740.0
2022-07-06 10:00:00,83.9,83.91,83.68,83.8,38761.0,79.6293,79.6388,79.4205,79.5344,38761.0
2022-07-06 10:05:00,83.79,84.14,83.78,84.1,29561.0,79.5249,79.8571,79.5154,79.8191,29561.0
2022-07-06 10:10:00,84.11,84.11,83.62,83.7,35484.0,79.8286,79.8286,79.3635,79.4395,35484.0
2022-07-06 10:15:00,83.73,83.78,83.63,83.7,389226.0,79.4679,79.5154,79.373,79.4395,389226.0
2022-07-06 10:20:00,83.69,83.91,83.66,83.86,37683.0,79.43,79.6388,79.4015,79.5913,37683.0
2022-07-06 10:25:00,83.85,83.98,83.8,83.91,23775.0,79.5818,79.7052,79.5344,79.6388,23775.0
2022-07-06 10:30:00,83.92,84.0,83.82,83.84,29299.0,79.6483,79.7242,79.5533,79.5723,29299.0
2022-07-06 10:35:00,83.84,83.89,83.76,83.81,24194.0,79.5723,79.6198,79.4964,79.5439,24194.0
2022-07-06 10:40:00,83.82,83.93,83.74,83.91,19253.0,79.5533,79.6577,79.4774,79.6388,19253.0
2022-07-06 10:45:00,83.91,83.94,83.71,83.72,43300.0,79.6388,79.6672,79.4489,79.4584,43300.0
2022-07-06 10:50:00,83.72,83.82,83.68,83.79,36622.0,79.4584,79.5533,79.4205,79.5249,36622.0
2022-07-06 10:55:00,83.79,83.86,83.71,83.82,19105.0,79.5249,79.5913,79.4489,79.5533,19105.0
2022-07-06 11:00:00,83.82,83.85,83.56,83.61,24459.0,79.5533,79.5818,79.3066,79.354,24459.0
2022-07-06 11:05:00,83.6,83.67,83.59,83.62,19859.0,79.3445,79.411,79.3351,79.3635,19859.0
2022-07-06 11:10:00,83.62,83.72,83.54,83.7,22360.0,79.3635,79.4584,79.2876,79.4395,22360.0
2022-07-06 11:15:00,83.69,83.77,83.68,83.75,37818.0,79.43,79.5059,79.4205,79.4869,37818.0
2022-07-06 11:20:00,83.74,83.79,83.68,83.73,18032.0,79.4774,79.5249,79.4205,79.4679,18032.0
2022-07-06 11:25:00,83.72,83.73,83.57,83.61,23748.0,79.4584,79.4679,79.3161,79.354,23748.0
2022-07-06 11:30:00,83.6,83.62,83.42,83.53,40522.0,79.3445,79.3635,79.1737,79.2781,40522.0
2022-07-06 11:35:00,83.52,83.58,83.5,83.56,12786.0,79.2686,79.3256,79.2496,79.3066,12786.0
2022-07-06 11:40:00,83.57,83.57,83.47,83.5,9900.0,79.3161,79.3161,79.2212,79.2496,9900.0
2022-07-06 11:45:00,83.49,83.61,83.44,83.57,11688.0,79.2401,79.354,79.1927,79.3161,11688.0
2022-07-06 11:50:00,83.56,83.6,83.51,83.53,197664.0,79.3066,79.3445,79.2591,79.2781,197664.0
2022-07-06 11:55:00,83.53,83.65,83.53,83.63,8231.0,79.2781,79.392,79.2781,79.373,8231.0
2022-07-06 12:00:00,83.64,83.64,83.51,83.52,8964.0,79.3825,79.3825,79.2591,79.2686,8964.0
2022-07-06 12:05:00,83.53,83.61,83.48,83.51,14769.0,79.2781,79.354,79.2307,79.2591,14769.0
2022-07-06 12:10:00,83.52,83.66,83.51,83.63,12850.0,79.2686,79.4015,79.2591,79.373,12850.0
2022-07-06 12:15:00,83.66,83.66,83.58,83.61,9077.0,79.4015,79.4015,79.3256,79.354,9077.0
2022-07-06 12:20:00,83.62,83.64,83.52,83.53,7812.0,79.3635,79.3825,79.2686,79.2781,7812.0
2022-07-06 12:25:00,83.54,83.62,83.53,83.62,10242.0,79.2876,79.3635,79.2781,79.3635,10242.0
2022-07-06 12:30:00,83.62,83.63,83.57,83.62,23554.0,79.3635,79.373,79.3161,79.3635,23554.0
2022-07-06 12:35:00,83.66,83.71,83.63,83.64,8058.0,79.4015,79.4489,79.373,79.3825,8058.0
2022-07-06 12:40:00,83.65,83.71,83.62,83.7,14276.0,79.392,79.4489,79.3635,79.4395,14276.0
2022-07-06 12:45:00,83.7,83.7,83.65,83.66,9647.0,79.4395,79.4395,79.392,79.4015,9647.0
2022-07-06 12:50:00,83.65,83.66,83.59,83.65,6821.0,79.392,79.4015,79.3351,79.392,6821.0
2022-07-06 12:55:00,83.65,83.71,83.63,83.67,13072.0,79.392,79.4489,79.373,79.411,13072.0
2022-07-06 13:00:00,83.7,83.81,83.7,83.78,24064.0,79.4395,79.5439,79.4395,79.5154,24064.0
2022-07-06 13:05:00,83.8,83.9,83.79,83.88,5665.0,79.5344,79.6293,79.5249,79.6103,5665.0
2022-07-06 13:10:00,83.88,83.88,83.83,83.85,13633.0,79.6103,79.6103,79.5628,79.5818,13633.0
2022-07-06 13:15:00,83.85,83.88,83.81,83.87,6380.0,79.5818,79.6103,79.5439,79.6008,6380.0
2022-07-06 13:20:00,83.86,83.88,83.81,83.83,12380.0,79.5913,79.6103,79.5439,79.5628,12380.0
2022-07-06 13:25:00,83.84,83.84,83.76,83.78,13499.0,79.5723,79.5723,79.4964,79.5154,13499.0
2022-07-06 13:30:00,83.79,83.83,83.76,83.8,103029.0,79.5249,79.5628,79.4964,79.5344,103029.0
2022-07-06 13:35:00,83.8,83.83,83.78,83.82,12285.0,79.5344,79.5628,79.5154,79.5533,12285.0
2022-07-06 13:40:00,83.83,83.85,83.78,83.81,12128.0,79.5628,79.5818,79.5154,79.5439,12128.0
2022-07-06 13:45:00,83.8,83.86,83.8,83.86,9817.0,79.5344,79.5913,79.5344,79.5913,9817.0
2022-07-06 13:50:00,83.86,83.87,83.84,83.86,11289.0,79.5913,79.6008,79.5723,79.5913,11289.0
2022-07-06 13:55:00,83.87,83.9,83.85,83.89,16595.0,79.6008,79.6293,79.5818,79.6198,16595.0
2022-07-06 14:00:00,83.88,84.01,83.72,83.82,61462.0,79.6103,79.7337,79.4584,79.5533,61462.0
2022-07-06 14:05:00,83.88,84.1,83.86,83.91,114425.0,79.6103,79.8191,79.5913,79.6388,114425.0
2022-07-06 14:10:00,83.91,83.91,83.63,83.81,30205.0,79.6388,79.6388,79.373,79.5439,30205.0
2022-07-06 14:15:00,83.87,83.87,83.66,83.68,6700.0,79.6008,79.6008,79.4015,79.4205,6700.0
2022-07-06 14:20:00,83.67,83.78,83.67,83.76,8592.0,79.411,79.5154,79.411,79.4964,8592.0
2022-07-06 14:25:00,83.76,84.07,83.65,84.07,33306.0,79.4964,79.7906,79.392,79.7906,33306.0
2022-07-06 14:30:00,84.07,84.29,84.0,84.22,18432.0,79.7906,79.9994,79.7242,79.933,18432.0
2022-07-06 14:35:00,84.25,84.28,84.11,84.2,28911.0,79.9615,79.9899,79.8286,79.914,28911.0
2022-07-06 14:40:00,84.22,84.39,84.21,84.36,69283.0,79.933,80.0943,79.9235,80.0659,69283.0
2022-07-06 14:45:00,84.36,84.43,84.24,84.27,24344.0,80.0659,80.1323,79.952,79.9804,24344.0
2022-07-06 14:50:00,84.25,84.31,84.21,84.29,13124.0,79.9615,80.0184,79.9235,79.9994,13124.0
2022-07-06 14:55:00,84.27,84.34,84.24,84.33,11728.0,79.9804,80.0469,79.952,80.0374,11728.0
2022-07-06 15:00:00,84.32,84.32,84.15,84.22,13662.0,80.0279,80.0279,79.8665,79.933,13662.0
2022-07-06 15:05:00,84.23,84.3,84.18,84.3,13422.0,79.9425,80.0089,79.895,80.0089,13422.0
2022-07-06 15:10:00,84.28,84.39,84.28,84.38,10271.0,79.9899,80.0943,79.9899,80.0848,10271.0
2022-07-06 15:15:00,84.39,84.42,84.34,84.39,83921.0,80.0943,80.1228,80.0469,80.0943,83921.0
2022-07-06 15:20:00,84.39,84.49,84.39,84.48,25396.0,80.0943,80.1892,80.0943,80.1797,25396.0
2022-07-06 15:25:00,84.48,84.49,84.43,84.48,12160.0,80.1797,80.1892,80.1323,80.1797,12160.0
2022-07-06 15:30:00,84.47,84.54,84.43,84.53,30872.0,80.1703,80.2367,80.1323,80.2272,30872.0
2022-07-06 15:35:00,84.53,84.59,84.42,84.44,17727.0,80.2272,80.2841,80.1228,80.1418,17727.0
2022-07-06 15:40:00,84.44,84.44,84.36,84.39,37507.0,80.1418,80.1418,80.0659,80.0943,37507.0
2022-07-06 15:45:00,84.37,84.37,84.24,84.26,28134.0,80.0753,80.0753,79.952,79.9709,28134.0
2022-07-06 15:50:00,84.28,84.3,84.01,84.06,83860.0,79.9899,80.0089,79.7337,79.7811,83860.0
2022-07-06 15:55:00,84.05,84.17,84.05,84.14,55226.0,79.7716,79.8855,79.7716,79.8571,55226.0
2022-07-07 09:30:00,84.7,85.02,84.7,84.99,178309.0,80.3885,80.6923,80.3885,80.6638,178309.0
2022-07-07 09:35:00,85.05,85.15,85.02,85.09,283303.0,80.7207,80.8156,80.6923,80.7587,283303.0
2022-07-07 09:40:00,85.1,85.2,85.07,85.19,17068.0,80.7682,80.8631,80.7397,80.8536,17068.0
2022-07-07 09:45:00,85.2,85.3,85.16,85.28,40829.0,80.8631,80.958,80.8251,80.939,40829.0
2022-07-07 09:50:00,85.28,85.29,85.19,85.28,15150.0,80.939,80.9485,80.8536,80.939,15150.0
2022-07-07 09:55:00,85.29,85.29,85.24,85.28,10676.0,80.9485,80.9485,80.9011,80.939,10676.0
2022-07-07 10:00:00,85.28,85.28,85.03,85.07,12852.0,80.939,80.939,80.7018,80.7397,12852.0
2022-07-07 10:05:00,85.07,85.13,85.03,85.11,27820.0,80.7397,80.7967,80.7018,80.7777,27820.0
2022-07-07 10:10:00,85.14,85.18,85.07,85.11,52520.0,80.8062,80.8441,80.7397,80.7777,52520.0
2022-07-07 10:15:00,85.12,85.16,85.03,85.03,19809.0,80.7872,80.8251,80.7018,80.7018,19809.0
2022-07-07 10:20:00,85.05,85.07,85.0,85.06,36148.0,80.7207,80.7397,80.6733,80.7302,36148.0
2022-07-07 10:25:00,85.07,85.13,85.06,85.13,16888.0,80.7397,80.7967,80.7302,80.7967,16888.0
2022-07-07 10:30:00,85.15,85.22,85.13,85.2,10221.0,80.8156,80.8821,80.7967,80.8631,10221.0
2022-07-07 10:35:00,85.19,85.22,85.12,85.16,32669.0,80.8536,80.8821,80.7872,80.8251,32669.0
2022-07-07 10:40:00,85.17,85.2,85.14,85.17,13563.0,80.8346,80.8631,80.8062,80.8346,13563.0
2022-07-07 10:45:00,85.16,85.28,85.12,85.28,16227.0,80.8251,80.939,80.7872,80.939,16227.0
2022-07-07 10:50:00,85.28,85.37,85.26,85.36,8685.0,80.939,81.0244,80.92,81.015,8685.0
2022-07-07 10:55:00,85.37,85.37,85.26,85.27,22868.0,81.0244,81.0244,80.92,80.9295,22868.0
2022-07-07 11:00:00,85.27,85.35,85.25,85.34,15595.0,80.9295,81.0055,80.9106,80.996,15595.0
2022-07-07 11:05:00,85.36,85.4,85.34,85.34,16816.0,81.015,81.0529,80.996,80.996,16816.0
2022-07-07 11:10:00,85.33,85.34,85.3,85.3,14312.0,80.9865,80.996,80.958,80.958,14312.0
2022-07-07 11:15:00,85.3,85.35,85.29,85.29,23272.0,80.958,81.0055,80.9485,80.9485,23272.0
2022-07-07 11:20:00,85.29,85.32,85.19,85.23,40264.0,80.9485,80.977,80.8536,80.8916,40264.0
2022-07-07 11:25:00,85.26,85.3,85.21,85.23,29870.0,80.92,80.958,80.8726,80.8916,29870.0
2022-07-07 11:30:00,85.23,85.24,85.18,85.24,37085.0,80.8916,80.9011,80.8441,80.9011,37085.0
2022-07-07 11:35:00,85.23,85.26,85.2,85.24,15664.0,80.8916,80.92,80.8631,80.9011,15664.0
2022-07-07 11:40:00,85.23,85.31,85.23,85.28,18744.0,80.8916,80.9675,80.8916,80.939,18744.0
2022-07-07 11:45:00,85.28,85.34,85.28,85.33,14486.0,80.939,80.996,80.939,80.9865,14486.0
2022-07-07 11:50:00,85.34,85.37,85.27,85.29,24017.0,80.996,81.0244,80.9295,80.9485,24017.0
2022-07-07 11:55:00,85.3,85.33,85.27,85.33,27868.0,80.958,80.9865,80.9295,80.9865,27868.0
2022-07-07 12:00:00,85.33,85.35,85.32,85.35,5231.0,80.9865,81.0055,80.977,81.0055,5231.0
2022-07-07 12:05:00,85.36,85.39,85.34,85.36,9980.0,81.015,81.0434,80.996,81.015,9980.0
2022-07-07 12:10:00,85.37,85.38,85.32,85.34,18435.0,81.0244,81.0339,80.977,80.996,18435.0
2022-07-07 12:15:00,85.34,85.39,85.33,85.39,13737.0,80.996,81.0434,80.9865,81.0434,13737.0
2022-07-07 12:20:00,85.38,85.38,85.33,85.37,20641.0,81.0339,81.0339,80.9865,81.0244,20641.0
2022-07-07 12:25:00,85.36,85.38,85.35,85.37,6112.0,81.015,81.0339,81.0055,81.0244,6112.0
2022-07-07 12:30:00,85.37,85.41,85.35,85.4,20175.0,81.0244,81.0624,81.0055,81.0529,20175.0
2022-07-07 12:35:00,85.42,85.44,85.38,85.39,14747.0,81.0719,81.0909,81.0339,81.0434,14747.0
2022-07-07 12:40:00,85.39,85.42,85.38,85.39,8403.0,81.0434,81.0719,81.0339,81.0434,8403.0
2022-07-07 12:45:00,85.39,85.41,85.35,85.35,33083.0,81.0434,81.0624,81.0055,81.0055,33083.0
2022-07-07 12:50:00,85.35,85.36,85.32,85.33,37195.0,81.0055,81.015,80.977,80.9865,37195.0
2022-07-07 12:55:00,85.33,85.37,85.31,85.37,51428.0,80.9865,81.0244,80.9675,81.0244,51428.0
2022-07-07 13:00:00,85.37,85.39,85.33,85.34,28117.0,81.0244,81.0434,80.9865,80.996,28117.0
2022-07-07 13:05:00,85.34,85.37,85.31,85.36,50247.0,80.996,81.0244,80.9675,81.015,50247.0
2022-07-07 13:10:00,85.35,85.35,85.26,85.27,12581.0,81.0055,81.0055,80.92,80.9295,12581.0
2022-07-07 13:15:00,85.28,85.31,85.25,85.29,12804.0,80.939,80.9675,80.9106,80.9485,12804.0
2022-07-07 13:20:00,85.29,85.31,85.27,85.27,19144.0,80.9485,80.9675,80.9295,80.9295,19144.0
2022-07-07 13:25:00,85.28,85.3,85.25,85.26,21203.0,80.939,80.958,80.9106,80.92,21203.0
2022-07-07 13:30:00,85.27,85.32,85.24,85.31,22687.0,80.9295,80.977,80.9011,80.9675,22687.0
2022-07-07 13:35:00,85.32,85.36,85.31,85.34,18699.0,80.977,81.015,80.9675,80.996,18699.0
2022-07-07 13:40:00,85.34,85.39,85.34,85.38,22607.0,80.996,81.0434,80.996,81.0339,22607.0
2022-07-07 13:45:00,85.38,85.41,85.38,85.39,14334.0,81.0339,81.0624,81.0339,81.0434,14334.0
2022-07-07 13:50:00,85.39,85.41,85.38,85.41,22409.0,81.0434,81.0624,81.0339,81.0624,22409.0
2022-07-07 13:55:00,85.42,85.46,85.42,85.43,22174.0,81.0719,81.1099,81.0719,81.0814,22174.0
2022-07-07 14:00:00,85.43,85.51,85.43,85.46,31527.0,81.0814,81.1573,81.0814,81.1099,31527.0
2022-07-07 14:05:00,85.46,85.5,85.46,85.48,37799.0,81.1099,81.1478,81.1099,81.1288,37799.0
2022-07-07 14:10:00,85.48,85.5,85.46,85.49,18332.0,81.1288,81.1478,81.1099,81.1383,18332.0
2022-07-07 14:15:00,85.49,85.5,85.46,85.49,50760.0,81.1383,81.1478,81.1099,81.1383,50760.0
2022-07-07 14:20:00,85.49,85.52,85.49,85.51,16164.0,81.1383,81.1668,81.1383,81.1573,16164.0
2022-07-07 14:25:00,85.52,85.54,85.5,85.53,13318.0,81.1668,81.1858,81.1478,81.1763,13318.0
2022-07-07 14:30:00,85.53,85.53,85.47,85.47,28838.0,81.1763,81.1763,81.1194,81.1194,28838.0
2022-07-07 14:35:00,85.48,85.51,85.44,85.51,31989.0,81.1288,81.1573,81.0909,81.1573,31989.0
2022-07-07 14:40:00,85.51,85.51,85.41,85.43,25158.0,81.1573,81.1573,81.0624,81.0814,25158.0
2022-07-07 14:45:00,85.43,85.48,85.42,85.47,19554.0,81.0814,81.1288,81.0719,81.1194,19554.0
2022-07-07 14:50:00,85.47,85.48,85.43,85.43,33160.0,81.1194,81.1288,81.0814,81.0814,33160.0
2022-07-07 14:55:00,85.44,85.51,85.44,85.5,25380.0,81.0909,81.1573,81.0909,81.1478,25380.0
2022-07-07 15:00:00,85.5,85.52,85.48,85.52,29455.0,81.1478,81.1668,81.1288,81.1668,29455.0
2022-07-07 15:05:00,85.53,85.56,85.5,85.54,29809.0,81.1763,81.2048,81.1478,81.1858,29809.0
2022-07-07 15:10:00,85.54,85.6,85.52,85.6,48476.0,81.1858,81.2427,81.1668,81.2427,48476.0
2022-07-07 15:15:00,85.6,85.64,85.59,85.62,32298.0,81.2427,81.2807,81.2332,81.2617,32298.0
2022-07-07 15:20:00,85.62,85.65,85.57,85.57,43490.0,81.2617,81.2902,81.2143,81.2143,43490.0
2022-07-07 15:25:00,85.57,85.59,85.51,85.51,39887.0,81.2143,81.2332,81.1573,81.1573,39887.0
2022-07-07 15:30:00,85.51,85.59,85.51,85.57,40911.0,81.1573,81.2332,81.1573,81.2143,40911.0
2022-07-07 15:35:00,85.56,85.6,85.45,85.45,62814.0,81.2048,81.2427,81.1004,81.1004,62814.0
2022-07-07 15:40:00,85.45,85.52,85.45,85.48,36116.0,81.1004,81.1668,81.1004,81.1288,36116.0
2022-07-07 15:45:00,85.47,85.51,85.43,85.48,51357.0,81.1194,81.1573,81.0814,81.1288,51357.0
2022-07-07 15:50:00,85.5,85.56,85.44,85.49,123553.0,81.1478,81.2048,81.0909,81.1383,123553.0
2022-07-07 15:55:00,85.49,85.55,85.45,85.5,171302.0,81.1383,81.1953,81.1004,81.1478,171302.0
2022-07-08 09:30:00,85.13,85.26,85.09,85.18,37648.0,80.7967,80.92,80.7587,80.8441,37648.0
2022-07-08 09:35:00,85.16,85.34,85.11,85.32,38999.0,80.8251,80.996,80.7777,80.977,38999.0
2022-07-08 09:40:00,85.32,85.41,85.24,85.3,35262.0,80.977,81.0624,80.9011,80.958,35262.0
2022-07-08 09:45:00,85.31,85.37,85.05,85.05,16921.0,80.9675,81.0244,80.7207,80.7207,16921.0
2022-07-08 09:50:00,85.04,85.04,84.86,84.9,22785.0,80.7112,80.7112,80.5404,80.5784,22785.0
2022-07-08 09:55:00,84.89,84.99,84.87,84.93,17402.0,80.5689,80.6638,80.5499,80.6068,17402.0
2022-07-08 10:00:00,84.93,85.03,84.82,85.03,21038.0,80.6068,80.7018,80.5024,80.7018,21038.0
2022-07-08 10:05:00,85.02,85.04,84.91,85.01,27665.0,80.6923,80.7112,80.5879,80.6828,27665.0
2022-07-08 10:10:00,85.0,85.19,84.97,85.19,26202.0,80.6733,80.8536,80.6448,80.8536,26202.0
2022-07-08 10:15:00,85.2,85.26,85.16,85.21,20774.0,80.8631,80.92,80.8251,80.8726,20774.0
2022-07-08 10:20:00,85.21,85.35,85.18,85.34,42374.0,80.8726,81.0055,80.8441,80.996,42374.0
2022-07-08 10:25:00,85.35,85.61,85.35,85.58,77544.0,81.0055,81.2522,81.0055,81.2238,77544.0
2022-07-08 10:30:00,85.58,85.65,85.54,85.62,29298.0,81.2238,81.2902,81.1858,81.2617,29298.0
2022-07-08 10:35:00,85.63,85.75,85.59,85.69,27087.0,81.2712,81.3851,81.2332,81.3282,27087.0
2022-07-08 10:40:00,85.69,85.76,85.64,85.75,20245.0,81.3282,81.3946,81.2807,81.3851,20245.0
2022-07-08 10:45:00,85.74,85.76,85.7,85.7,18365.0,81.3756,81.3946,81.3376,81.3376,18365.0
2022-07-08 10:50:00,85.69,85.71,85.55,85.58,62902.0,81.3282,81.3471,81.1953,81.2238,62902.0
2022-07-08 10:55:00,85.58,85.73,85.58,85.7,18945.0,81.2238,81.3661,81.2238,81.3376,18945.0
2022-07-08 11:00:00,85.7,85.74,85.66,85.73,23468.0,81.3376,81.3756,81.2997,81.3661,23468.0
2022-07-08 11:05:00,85.73,85.83,85.67,85.83,48534.0,81.3661,81.461,81.3092,81.461,48534.0
2022-07-08 11:10:00,85.84,85.85,85.75,85.75,44197.0,81.4705,81.48,81.3851,81.3851,44197.0
2022-07-08 11:15:00,85.75,85.79,85.68,85.71,20990.0,81.3851,81.4231,81.3187,81.3471,20990.0
2022-07-08 11:20:00,85.73,85.8,85.73,85.75,14430.0,81.3661,81.4326,81.3661,81.3851,14430.0
2022-07-08 11:25:00,85.77,85.9,85.77,85.86,21919.0,81.4041,81.5275,81.4041,81.4895,21919.0
2022-07-08 11:30:00,85.85,85.9,85.81,85.87,12425.0,81.48,81.5275,81.442,81.499,12425.0
2022-07-08 11:35:00,85.86,85.87,85.72,85.77,17961.0,81.4895,81.499,81.3566,81.4041,17961.0
2022-07-08 11:40:00,85.76,85.77,85.68,85.71,21506.0,81.3946,81.4041,81.3187,81.3471,21506.0
2022-07-08 11:45:00,85.73,85.73,85.56,85.59,32639.0,81.3661,81.3661,81.2048,81.2332,32639.0
2022-07-08 11:50:00,85.59,85.68,85.58,85.65,19982.0,81.2332,81.3187,81.2238,81.2902,19982.0
2022-07-08 11:55:00,85.65,85.72,85.63,85.72,25596.0,81.2902,81.3566,81.2712,81.3566,25596.0
2022-07-08 12:00:00,85.73,85.74,85.64,85.66,17300.0,81.3661,81.3756,81.2807,81.2997,17300.0
2022-07-08 12:05:00,85.67,85.67,85.51,85.53,67897.0,81.3092,81.3092,81.1573,81.1763,67897.0
2022-07-08 12:10:00,85.53,85.58,85.51,85.52,22960.0,81.1763,81.2238,81.1573,81.1668,22960.0
2022-07-08 12:15:00,85.51,85.58,85.49,85.57,124632.0,81.1573,81.2238,81.1383,81.2143,124632.0
2022-07-08 12:20:00,85.57,85.6,85.42,85.45,10377.0,81.2143,81.2427,81.0719,81.1004,10377.0
2022-07-08 12:25:00,85.46,85.46,85.3,85.31,67451.0,81.1099,81.1099,80.958,80.9675,67451.0
2022-07-08 12:30:00,85.32,85.34,85.26,85.3,15676.0,80.977,80.996,80.92,80.958,15676.0
2022-07-08 12:35:00,85.29,85.34,85.2,85.2,14945.0,80.9485,80.996,80.8631,80.8631,14945.0
2022-07-08 12:40:00,85.19,85.24,85.14,85.24,6759.0,80.8536,80.9011,80.8062,80.9011,6759.0
2022-07-08 12:45:00,85.23,85.29,85.16,85.28,12982.0,80.8916,80.9485,80.8251,80.939,12982.0
2022-07-08 12:50:00,85.27,85.28,85.15,85.2,11460.0,80.9295,80.939,80.8156,80.8631,11460.0
2022-07-08 12:55:00,85.24,85.27,85.17,85.17,7967.0,80.9011,80.9295,80.8346,80.8346,7967.0
2022-07-08 13:00:00,85.17,85.2,85.07,85.1,22119.0,80.8346,80.8631,80.7397,80.7682,22119.0
2022-07-08 13:05:00,85.12,85.25,85.11,85.25,17221.0,80.7872,80.9106,80.7777,80.9106,17221.0
2022-07-08 13:10:00,85.26,85.32,85.25,85.29,10712.0,80.92,80.977,80.9106,80.9485,10712.0
2022-07-08 13:15:00,85.29,85.29,85.2,85.25,27423.0,80.9485,80.9485,80.8631,80.9106,27423.0
2022-07-08 13:20:00,85.24,85.26,85.21,85.24,20286.0,80.9011,80.92,80.8726,80.9011,20286.0
2022-07-08 13:25:00,85.24,85.38,85.24,85.38,10311.0,80.9011,81.0339,80.9011,81.0339,10311.0
2022-07-08 13:30:00,85.39,85.39,85.35,85.36,12951.0,81.0434,81.0434,81.0055,81.015,12951.0
2022-07-08 13:35:00,85.37,85.4,85.31,85.39,11463.0,81.0244,81.0529,80.9675,81.0434,11463.0
2022-07-08 13:40:00,85.39,85.44,85.39,85.41,13065.0,81.0434,81.0909,81.0434,81.0624,13065.0
2022-07-08 13:45:00,85.41,85.5,85.35,85.49,31104.0,81.0624,81.1478,81.0055,81.1383,31104.0
2022-07-08 13:50:00,85.5,85.52,85.46,85.51,20999.0,81.1478,81.1668,81.1099,81.1573,20999.0
2022-07-08 13:55:00,85.5,85.51,85.4,85.4,17887.0,81.1478,81.1573,81.0529,81.0529,17887.0
2022-07-08 14:00:00,85.43,85.45,85.36,85.43,17857.0,81.0814,81.1004,81.015,81.0814,17857.0
2022-07-08 14:05:00,85.43,85.54,85.42,85.53,22224.0,81.0814,81.1858,81.0719,81.1763,22224.0
2022-07-08 14:10:00,85.52,85.52,85.48,85.51,17948.0,81.1668,81.1668,81.1288,81.1573,17948.0
2022-07-08 14:15:00,85.52,85.53,85.49,85.52,18924.0,81.1668,81.1763,81.1383,81.1668,18924.0
2022-07-08 14:20:00,85.53,85.62,85.53,85.58,42303.0,81.1763,81.2617,81.1763,81.2238,42303.0
2022-07-08 14:25:00,85.58,85.64,85.56,85.63,15680.0,81.2238,81.2807,81.2048,81.2712,15680.0
2022-07-08 14:30:00,85.62,85.67,85.62,85.67,12674.0,81.2617,81.3092,81.2617,81.3092,12674.0
2022-07-08 14:35:00,85.68,85.71,85.64,85.69,19904.0,81.3187,81.3471,81.2807,81.3282,19904.0
2022-07-08 14:40:00,85.68,85.72,85.65,85.72,7788.0,81.3187,81.3566,81.2902,81.3566,7788.0
2022-07-08 14:45:00,85.73,85.74,85.65,85.65,18062.0,81.3661,81.3756,81.2902,81.2902,18062.0
2022-07-08 14:50:00,85.66,85.7,85.6,85.6,17573.0,81.2997,81.3376,81.2427,81.2427,17573.0
2022-07-08 14:55:00,85.59,85.69,85.57,85.68,12834.0,81.2332,81.3282,81.2143,81.3187,12834.0
2022-07-08 15:00:00,85.7,85.75,85.64,85.73,24462.0,81.3376,81.3851,81.2807,81.3661,24462.0
2022-07-08 15:05:00,85.72,85.74,85.61,85.61,17642.0,81.3566,81.3756,81.2522,81.2522,17642.0
2022-07-08 15:10:00,85.62,85.72,85.61,85.69,14137.0,81.2617,81.3566,81.2522,81.3282,14137.0
2022-07-08 15:15:00,85.71,85.71,85.65,85.68,22345.0,81.3471,81.3471,81.2902,81.3187,22345.0
2022-07-08 15:20:00,85.67,85.7,85.63,85.64,39501.0,81.3092,81.3376,81.2712,81.2807,39501.0
2022-07-08 15:25:00,85.64,85.65,85.59,85.63,44996.0,81.2807,81.2902,81.2332,81.2712,44996.0
2022-07-08 15:30:00,85.62,85.65,85.51,85.55,17335.0,81.2617,81.2902,81.1573,81.1953,17335.0
2022-07-08 15:35:00,85.56,85.61,85.51,85.54,21435.0,81.2048,81.2522,81.1573,81.1858,21435.0
2022-07-08 15:40:00,85.55,85.64,85.54,85.63,26727.0,81.1953,81.2807,81.1858,81.2712,26727.0
2022-07-08 15:45:00,85.62,85.64,85.54,85.57,28589.0,81.2617,81.2807,81.1858,81.2143,28589.0
2022-07-08 15:50:00,85.56,85.6,85.5,85.57,102677.0,81.2048,81.2427,81.1478,81.2143,102677.0
2022-07-08 15:55:00,85.56,85.61,85.45,85.5,64390.0,81.2048,81.2522,81.1004,81.1478,64390.0
2022-07-11 09:30:00,84.68,84.77,84.59,84.66,320927.0,80.3696,80.455,80.2841,80.3506,320927.0
2022-07-11 09:35:00,84.62,84.63,84.33,84.34,91861.0,80.3126,80.3221,80.0374,80.0469,91861.0
2022-07-11 09:40:00,84.33,84.36,84.25,84.32,33777.0,80.0374,80.0659,79.9615,80.0279,33777.0
2022-07-11 09:45:00,84.31,84.31,84.13,84.21,29446.0,80.0184,80.0184,79.8476,79.9235,29446.0
2022-07-11 09:50:00,84.2,84.24,84.12,84.23,11340.0,79.914,79.952,79.8381,79.9425,11340.0
2022-07-11 09:55:00,84.22,84.39,84.22,84.33,20746.0,79.933,80.0943,79.933,80.0374,20746.0
2022-07-11 10:00:00,84.32,84.32,84.2,84.23,27061.0,80.0279,80.0279,79.914,79.9425,27061.0
2022-07-11 10:05:00,84.22,84.36,84.19,84.3,34672.0,79.933,80.0659,79.9045,80.0089,34672.0
2022-07-11 10:10:00,84.32,84.42,84.3,84.31,21791.0,80.0279,80.1228,80.0089,80.0184,21791.0
2022-07-11 10:15:00,84.3,84.4,84.23,84.24,38577.0,80.0089,80.1038,79.9425,79.952,38577.0
2022-07-11 10:20:00,84.24,84.26,84.12,84.17,13997.0,79.952,79.9709,79.8381,79.8855,13997.0
2022-07-11 10:25:00,84.17,84.3,84.17,84.22,15695.0,79.8855,80.0089,79.8855,79.933,15695.0
2022-07-11 10:30:00,84.25,84.39,84.23,84.31,16335.0,79.9615,80.0943,79.9425,80.0184,16335.0
2022-07-11 10:35:00,84.33,84.45,84.3,84.43,16333.0,80.0374,80.1513,80.0089,80.1323,16333.0
2022-07-11 10:40:00,84.44,84.52,84.43,84.45,20109.0,80.1418,80.2177,80.1323,80.1513,20109.0
2022-07-11 10:45:00,84.47,84.5,84.38,84.42,12755.0,80.1703,80.1987,80.0848,80.1228,12755.0
2022-07-11 10:50:00,84.43,84.47,84.39,84.41,37344.0,80.1323,80.1703,80.0943,80.1133,37344.0
2022-07-11 10:55:00,84.43,84.43,84.28,84.28,8837.0,80.1323,80.1323,79.9899,79.9899,8837.0
2022-07-11 11:00:00,84.27,84.35,84.27,84.33,12249.0,79.9804,80.0564,79.9804,80.0374,12249.0
2022-07-11 11:05:00,84.32,84.42,84.31,84.42,59846.0,80.0279,80.1228,80.0184,80.1228,59846.0
2022-07-11 11:10:00,84.41,84.49,84.4,84.43,7541.0,80.1133,80.1892,80.1038,80.1323,7541.0
2022-07-11 11:15:00,84.45,84.49,84.41,84.41,60647.0,80.1513,80.1892,80.1133,80.1133,60647.0
2022-07-11 11:20:00,84.41,84.46,84.35,84.35,11849.0,80.1133,80.1608,80.0564,80.0564,11849.0
2022-07-11 11:25:00,84.35,84.45,84.35,84.44,19358.0,80.0564,80.1513,80.0564,80.1418,19358.0
2022-07-11 11:30:00,84.44,84.48,84.38,84.4,12524.0,80.1418,80.1797,80.0848,80.1038,12524.0
2022-07-11 11:35:00,84.4,84.5,84.33,84.42,31795.0,80.1038,80.1987,80.0374,80.1228,31795.0
2022-07-11 11:40:00,84.42,84.43,84.32,84.4,24090.0,80.1228,80.1323,80.0279,80.1038,24090.0
2022-07-11 11:45:00,84.38,84.4,84.31,84.33,22100.0,80.0848,80.1038,80.0184,80.0374,22100.0
2022-07-11 11:50:00,84.32,84.36,84.28,84.34,21159.0,80.0279,80.0659,79.9899,80.0469,21159.0
2022-07-11 11:55:00,84.33,84.4,84.33,84.37,9138.0,80.0374,80.1038,80.0374,80.0753,9138.0
2022-07-11 12:00:00,84.41,84.41,84.3,84.34,18624.0,80.1133,80.1133,80.0089,80.0469,18624.0
2022-07-11 12:05:00,84.34,84.38,84.32,84.38,16185.0,80.0469,80.0848,80.0279,80.0848,16185.0
2022-07-11 12:10:00,84.37,84.42,84.36,84.4,36190.0,80.0753,80.1228,80.0659,80.1038,36190.0
2022-07-11 12:15:00,84.39,84.44,84.38,84.4,16377.0,80.0943,80.1418,80.0848,80.1038,16377.0
2022-07-11 12:20:00,84.39,84.41,84.3,84.35,11132.0,80.0943,80.1133,80.0089,80.0564,11132.0
2022-07-11 12:25:00,84.35,84.38,84.32,84.37,19210.0,80.0564,80.0848,80.0279,80.0753,19210.0
2022-07-11 12:30:00,84.37,84.39,84.34,84.39,5760.0,80.0753,80.0943,80.0469,80.0943,5760.0
2022-07-11 12:35:00,84.38,84.47,84.38,84.46,11404.0,80.0848,80.1703,80.0848,80.1608,11404.0
2022-07-11 12:40:00,84.45,84.45,84.38,84.41,8937.0,80.1513,80.1513,80.0848,80.1133,8937.0
2022-07-11 12:45:00,84.42,84.43,84.37,84.39,18160.0,80.1228,80.1323,80.0753,80.0943,18160.0
2022-07-11 12:50:00,84.39,84.39,84.31,84.35,38230.0,80.0943,80.0943,80.0184,80.0564,38230.0
2022-07-11 12:55:00,84.36,84.44,84.36,84.42,6640.0,80.0659,80.1418,80.0659,80.1228,6640.0
2022-07-11 13:00:00,84.43,84.57,84.4,84.51,19157.0,80.1323,80.2652,80.1038,80.2082,19157.0
2022-07-11 13:05:00,84.5,84.63,84.47,84.62,27917.0,80.1987,80.3221,80.1703,80.3126,27917.0
2022-07-11 13:10:00,84.61,84.64,84.59,84.6,12499.0,80.3031,80.3316,80.2841,80.2936,12499.0
2022-07-11 13:15:00,84.59,84.6,84.57,84.59,5360.0,80.2841,80.2936,80.2652,80.2841,5360.0
2022-07-11 13:20:00,84.58,84.65,84.58,84.65,11275.0,80.2747,80.3411,80.2747,80.3411,11275.0
2022-07-11 13:25:00,84.63,84.65,84.61,84.63,32862.0,80.3221,80.3411,80.3031,80.3221,32862.0
2022-07-11 13:30:00,84.63,84.73,84.62,84.69,19005.0,80.3221,80.417,80.3126,80.3791,19005.0
2022-07-11 13:35:00,84.69,84.72,84.68,84.72,10731.0,80.3791,80.4075,80.3696,80.4075,10731.0
2022-07-11 13:40:00,84.73,84.76,84.71,84.71,7589.0,80.417,80.4455,80.398,80.398,7589.0
2022-07-11 13:45:00,84.72,84.73,84.68,84.69,8619.0,80.4075,80.417,80.3696,80.3791,8619.0
2022-07-11 13:50:00,84.68,84.75,84.68,84.75,7821.0,80.3696,80.436,80.3696,80.436,7821.0
2022-07-11 13:55:00,84.74,84.74,84.69,84.69,22136.0,80.4265,80.4265,80.3791,80.3791,22136.0
2022-07-11 14:00:00,84.69,84.7,84.59,84.61,10720.0,80.3791,80.3885,80.2841,80.3031,10720.0
2022-07-11 14:05:00,84.6,84.65,84.53,84.53,54625.0,80.2936,80.3411,80.2272,80.2272,54625.0
2022-07-11 14:10:00,84.52,84.54,84.48,84.49,45746.0,80.2177,80.2367,80.1797,80.1892,45746.0
2022-07-11 14:15:00,84.49,84.54,84.45,84.52,20209.0,80.1892,80.2367,80.1513,80.2177,20209.0
2022-07-11 14:20:00,84.52,84.53,84.47,84.49,10138.0,80.2177,80.2272,80.1703,80.1892,10138.0
2022-07-11 14:25:00,84.5,84.5,84.46,84.47,13861.0,80.1987,80.1987,80.1608,80.1703,13861.0
2022-07-11 14:30:00,84.47,84.49,84.43,84.45,22642.0,80.1703,80.1892,80.1323,80.1513,22642.0
2022-07-11 14:35:00,84.45,84.48,84.43,84.45,21062.0,80.1513,80.1797,80.1323,80.1513,21062.0
2022-07-11 14:40:00,84.45,84.55,84.45,84.52,11897.0,80.1513,80.2462,80.1513,80.2177,11897.0
2022-07-11 14:45:00,84.53,84.56,84.47,84.47,15925.0,80.2272,80.2557,80.1703,80.1703,15925.0
2022-07-11 14:50:00,84.47,84.47,84.37,84.4,22787.0,80.1703,80.1703,80.0753,80.1038,22787.0
2022-07-11 14:55:00,84.39,84.42,84.34,84.34,22892.0,80.0943,80.1228,80.0469,80.0469,22892.0
2022-07-11 15:00:00,84.33,84.36,84.23,84.24,17568.0,80.0374,80.0659,79.9425,79.952,17568.0
2022-07-11 15:05:00,84.24,84.3,84.23,84.27,22123.0,79.952,80.0089,79.9425,79.9804,22123.0
2022-07-11 15:10:00,84.26,84.29,84.23,84.27,26854.0,79.9709,79.9994,79.9425,79.9804,26854.0
2022-07-11 15:15:00,84.27,84.28,84.19,84.23,23386.0,79.9804,79.9899,79.9045,79.9425,23386.0
2022-07-11 15:20:00,84.22,84.25,84.19,84.23,34452.0,79.933,79.9615,79.9045,79.9425,34452.0
2022-07-11 15:25:00,84.22,84.28,84.2,84.26,22426.0,79.933,79.9899,79.914,79.9709,22426.0
2022-07-11 15:30:00,84.25,84.31,84.25,84.26,12476.0,79.9615,80.0184,79.9615,79.9709,12476.0
2022-07-11 15:35:00,84.27,84.27,84.21,84.23,17032.0,79.9804,79.9804,79.9235,79.9425,17032.0
2022-07-11 15:40:00,84.24,84.27,84.16,84.17,75426.0,79.952,79.9804,79.876,79.8855,75426.0
2022-07-11 15:45:00,84.17,84.23,84.13,84.17,43985.0,79.8855,79.9425,79.8476,79.8855,43985.0
2022-07-11 15:50:00,84.16,84.16,84.09,84.14,45033.0,79.876,79.876,79.8096,79.8571,45033.0
2022-07-11 15:55:00,84.14,84.22,84.11,84.22,101119.0,79.8571,79.933,79.8286,79.933,101119.0
2022-07-12 09:30:00,84.05,84.29,84.03,84.19,94559.0,79.7716,79.9994,79.7527,79.9045,94559.0
2022-07-12 09:35:00,84.19,84.52,84.19,84.46,16867.0,79.9045,80.2177,79.9045,80.1608,16867.0
2022-07-12 09:40:00,84.47,84.48,84.33,84.33,13881.0,80.1703,80.1797,80.0374,80.0374,13881.0
2022-07-12 09:45:00,84.33,84.39,84.19,84.19,48795.0,80.0374,80.0943,79.9045,79.9045,48795.0
2022-07-12 09:50:00,84.17,84.26,84.14,84.24,53751.0,79.8855,79.9709,79.8571,79.952,53751.0
2022-07-12 09:55:00,84.21,84.25,84.03,84.04,14578.0,79.9235,79.9615,79.7527,79.7621,14578.0
2022-07-12 10:00:00,84.01,84.01,83.83,83.86,27632.0,79.7337,79.7337,79.5628,79.5913,27632.0
2022-07-12 10:05:00,83.91,83.99,83.87,83.91,6028.0,79.6388,79.7147,79.6008,79.6388,6028.0
2022-07-12 10:10:00,83.93,84.12,83.9,84.04,9859.0,79.6577,79.8381,79.6293,79.7621,9859.0
2022-07-12 10:15:00,84.03,84.09,83.96,84.09,26665.0,79.7527,79.8096,79.6862,79.8096,26665.0
2022-07-12 10:20:00,84.11,84.14,83.99,84.01,19854.0,79.8286,79.8571,79.7147,79.7337,19854.0
2022-07-12 10:25:00,84.01,84.1,83.95,83.99,7784.0,79.7337,79.8191,79.6767,79.7147,7784.0
2022-07-12 10:30:00,84.04,84.21,84.03,84.19,6736.0,79.7621,79.9235,79.7527,79.9045,6736.0
2022-07-12 10:35:00,84.21,84.21,84.14,84.14,5522.0,79.9235,79.9235,79.8571,79.8571,5522.0
2022-07-12 10:40:00,84.12,84.16,84.08,84.16,8527.0,79.8381,79.876,79.8001,79.876,8527.0
2022-07-12 10:45:00,84.18,84.24,84.11,84.18,11071.0,79.895,79.952,79.8286,79.895,11071.0
2022-07-12 10:50:00,84.16,84.17,84.07,84.14,14709.0,79.876,79.8855,79.7906,79.8571,14709.0
2022-07-12 10:55:00,84.17,84.26,84.16,84.22,8672.0,79.8855,79.9709,79.876,79.933,8672.0
2022-07-12 11:00:00,84.24,84.28,84.18,84.21,8281.0,79.952,79.9899,79.895,79.9235,8281.0
2022-07-12 11:05:00,84.2,84.31,84.15,84.31,6748.0,79.914,80.0184,79.8665,80.0184,6748.0
2022-07-12 11:10:00,84.32,84.46,84.3,84.39,44380.0,80.0279,80.1608,80.0089,80.0943,44380.0
2022-07-12 11:15:00,84.39,84.4,84.25,84.29,10599.0,80.0943,80.1038,79.9615,79.9994,10599.0
2022-07-12 11:20:00,84.28,84.4,84.28,84.39,8610.0,79.9899,80.1038,79.9899,80.0943,8610.0
2022-07-12 11:25:00,84.39,84.47,84.34,84.43,10748.0,80.0943,80.1703,80.0469,80.1323,10748.0
2022-07-12 11:30:00,84.47,84.5,84.41,84.43,5094.0,80.1703,80.1987,80.1133,80.1323,5094.0
2022-07-12 11:35:00,84.45,84.47,84.33,84.36,4300.0,80.1513,80.1703,80.0374,80.0659,4300.0
2022-07-12 11:40:00,84.36,84.37,84.26,84.3,24417.0,80.0659,80.0753,79.9709,80.0089,24417.0
2022-07-12 11:45:00,84.33,84.36,84.28,84.36,5377.0,80.0374,80.0659,79.9899,80.0659,5377.0
2022-07-12 11:50:00,84.34,84.35,84.28,84.28,5048.0,80.0469,80.0564,79.9899,79.9899,5048.0
2022-07-12 11:55:00,84.28,84.36,84.28,84.36,3811.0,79.9899,80.0659,79.9899,80.0659,3811.0
2022-07-12 12:00:00,84.36,84.39,84.31,84.33,8946.0,80.0659,80.0943,80.0184,80.0374,8946.0
2022-07-12 12:05:00,84.34,84.42,84.29,84.29,5547.0,80.0469,80.1228,79.9994,79.9994,5547.0
2022-07-12 12:10:00,84.29,84.39,84.27,84.38,6094.0,79.9994,80.0943,79.9804,80.0848,6094.0
2022-07-12 12:15:00,84.4,84.41,84.35,84.37,7035.0,80.1038,80.1133,80.0564,80.0753,7035.0
2022-07-12 12:20:00,84.39,84.43,84.34,84.42,6601.0,80.0943,80.1323,80.0469,80.1228,6601.0
2022-07-12 12:25:00,84.4,84.45,84.39,84.43,7226.0,80.1038,80.1513,80.0943,80.1323,7226.0
2022-07-12 12:30:00,84.42,84.48,84.4,84.48,6932.0,80.1228,80.1797,80.1038,80.1797,6932.0
2022-07-12 12:35:00,84.48,84.52,84.45,84.49,6065.0,80.1797,80.2177,80.1513,80.1892,6065.0
2022-07-12 12:40:00,84.5,84.5,84.44,84.46,12225.0,80.1987,80.1987,80.1418,80.1608,12225.0
2022-07-12 12:45:00,84.46,84.5,84.44,84.46,6602.0,80.1608,80.1987,80.1418,80.1608,6602.0
2022-07-12 12:50:00,84.43,84.44,84.35,84.4,6872.0,80.1323,80.1418,80.0564,80.1038,6872.0
2022-07-12 12:55:00,84.4,84.45,84.37,84.45,4257.0,80.1038,80.1513,80.0753,80.1513,4257.0
2022-07-12 13:00:00,84.44,84.53,84.33,84.34,31961.0,80.1418,80.2272,80.0374,80.0469,31961.0
2022-07-12 13:05:00,84.36,84.37,84.28,84.33,12952.0,80.0659,80.0753,79.9899,80.0374,12952.0
2022-07-12 13:10:00,84.31,84.32,84.26,84.28,7753.0,80.0184,80.0279,79.9709,79.9899,7753.0
2022-07-12 13:15:00,84.27,84.3,84.25,84.26,10092.0,79.9804,80.0089,79.9615,79.9709,10092.0
2022-07-12 13:20:00,84.25,84.29,84.22,84.26,10941.0,79.9615,79.9994,79.933,79.9709,10941.0
2022-07-12 13:25:00,84.25,84.31,84.23,84.29,13268.0,79.9615,80.0184,79.9425,79.9994,13268.0
2022-07-12 13:30:00,84.31,84.33,84.29,84.31,11003.0,80.0184,80.0374,79.9994,80.0184,11003.0
2022-07-12 13:35:00,84.3,84.33,84.29,84.32,6594.0,80.0089,80.0374,79.9994,80.0279,6594.0
2022-07-12 13:40:00,84.31,84.37,84.31,84.35,7193.0,80.0184,80.0753,80.0184,80.0564,7193.0
2022-07-12 13:45:00,84.34,84.35,84.3,84.33,8400.0,80.0469,80.0564,80.0089,80.0374,8400.0
2022-07-12 13:50:00,84.33,84.4,84.32,84.4,6011.0,80.0374,80.1038,80.0279,80.1038,6011.0
2022-07-12 13:55:00,84.4,84.42,84.38,84.4,6221.0,80.1038,80.1228,80.0848,80.1038,6221.0
2022-07-12 14:00:00,84.4,84.4,84.29,84.29,5652.0,80.1038,80.1038,79.9994,79.9994,5652.0
2022-07-12 14:05:00,84.3,84.3,84.24,84.27,38833.0,80.0089,80.0089,79.952,79.9804,38833.0
2022-07-12 14:10:00,84.28,84.33,84.27,84.31,8077.0,79.9899,80.0374,79.9804,80.0184,8077.0
2022-07-12 14:15:00,84.31,84.33,84.28,84.3,11748.0,80.0184,80.0374,79.9899,80.0089,11748.0
2022-07-12 14:20:00,84.3,84.31,84.26,84.28,5200.0,80.0089,80.0184,79.9709,79.9899,5200.0
2022-07-12 14:25:00,84.27,84.29,84.25,84.28,11679.0,79.9804,79.9994,79.9615,79.9899,11679.0
2022-07-12 14:30:00,84.29,84.3,84.17,84.18,11592.0,79.9994,80.0089,79.8855,79.895,11592.0
2022-07-12 14:35:00,84.18,84.22,84.18,84.2,5142.0,79.895,79.933,79.895,79.914,5142.0
2022-07-12 14:40:00,84.2,84.21,84.16,84.21,21355.0,79.914,79.9235,79.876,79.9235,21355.0
2022-07-12 14:45:00,84.19,84.22,84.17,84.22,6832.0,79.9045,79.933,79.8855,79.933,6832.0
2022-07-12 14:50:00,84.21,84.21,84.13,84.15,10972.0,79.9235,79.9235,79.8476,79.8665,10972.0
2022-07-12 14:55:00,84.15,84.15,84.03,84.03,8960.0,79.8665,79.8665,79.7527,79.7527,8960.0
2022-07-12 15:00:00,84.02,84.02,83.77,83.78,29944.0,79.7432,79.7432,79.5059,79.5154,29944.0
2022-07-12 15:05:00,83.79,83.82,83.69,83.7,10481.0,79.5249,79.5533,79.43,79.4395,10481.0
2022-07-12 15:10:00,83.7,83.8,83.65,83.79,64054.0,79.4395,79.5344,79.392,79.5249,64054.0
2022-07-12 15:15:00,83.77,83.77,83.69,83.77,11722.0,79.5059,79.5059,79.43,79.5059,11722.0
2022-07-12 15:20:00,83.75,83.78,83.58,83.61,138113.0,79.4869,79.5154,79.3256,79.354,138113.0
2022-07-12 15:25:00,83.61,83.67,83.57,83.6,8438.0,79.354,79.411,79.3161,79.3445,8438.0
2022-07-12 15:30:00,83.58,83.62,83.48,83.48,9793.0,79.3256,79.3635,79.2307,79.2307,9793.0
2022-07-12 15:35:00,83.47,83.48,83.37,83.44,56687.0,79.2212,79.2307,79.1262,79.1927,56687.0
2022-07-12 15:40:00,83.46,83.5,83.4,83.5,10122.0,79.2117,79.2496,79.1547,79.2496,10122.0
2022-07-12 15:45:00,83.49,83.61,83.48,83.55,32597.0,79.2401,79.354,79.2307,79.2971,32597.0
2022-07-12 15:50:00,83.54,83.75,83.51,83.71,55991.0,79.2876,79.4869,79.2591,79.4489,55991.0
2022-07-12 15:55:00,83.71,83.74,83.65,83.7,72537.0,79.4489,79.4774,79.392,79.4395,72537.0
2022-07-13 09:30:00,82.5,82.73,82.44,82.67,65977.0,78.3005,78.5188,78.2436,78.4619,65977.0
2022-07-13 09:35:00,82.66,82.99,82.56,82.99,20048.0,78.4524,78.7656,78.3575,78.7656,20048.0
2022-07-13 09:40:00,83.01,83.03,82.81,82.82,22237.0,78.7846,78.8036,78.5948,78.6042,22237.0
2022-07-13 09:45:00,82.82,83.12,82.66,83.11,37232.0,78.6042,78.889,78.4524,78.8795,37232.0
2022-07-13 09:50:00,83.13,83.13,82.97,82.98,15554.0,78.8985,78.8985,78.7466,78.7561,15554.0
2022-07-13 09:55:00,83.02,83.04,82.88,82.97,78113.0,78.7941,78.813,78.6612,78.7466,78113.0
2022-07-13 10:00:00,82.96,83.04,82.73,82.91,43970.0,78.7371,78.813,78.5188,78.6897,43970.0
2022-07-13 10:05:00,82.89,82.97,82.71,82.71,39470.0,78.6707,78.7466,78.4998,78.4998,39470.0
2022-07-13 10:10:00,82.71,82.89,82.71,82.8,19758.0,78.4998,78.6707,78.4998,78.5853,19758.0
2022-07-13 10:15:00,82.79,82.81,82.59,82.6,11201.0,78.5758,78.5948,78.386,78.3954,11201.0
2022-07-13 10:20:00,82.58,82.68,82.51,82.59,20674.0,78.3765,78.4714,78.31,78.386,20674.0
2022-07-13 10:25:00,82.58,82.82,82.56,82.82,15796.0,78.3765,78.6042,78.3575,78.6042,15796.0
2022-07-13 10:30:00,82.81,83.11,82.74,82.98,62896.0,78.5948,78.8795,78.5283,78.7561,62896.0
2022-07-13 10:35:00,83.09,83.14,82.98,83.06,13850.0,78.8605,78.908,78.7561,78.832,13850.0
2022-07-13 10:40:00,83.13,83.45,83.11,83.44,33405.0,78.8985,79.2022,78.8795,79.1927,33405.0
2022-07-13 10:45:00,83.45,83.51,83.38,83.46,20811.0,79.2022,79.2591,79.1357,79.2117,20811.0
2022-07-13 10:50:00,83.48,83.65,83.46,83.49,9007.0,79.2307,79.392,79.2117,79.2401,9007.0
2022-07-13 10:55:00,83.57,83.62,83.54,83.56,8732.0,79.3161,79.3635,79.2876,79.3066,8732.0
2022-07-13 11:00:00,83.59,83.61,83.49,83.56,7745.0,79.3351,79.354,79.2401,79.3066,7745.0
2022-07-13 11:05:00,83.56,83.82,83.55,83.67,18240.0,79.3066,79.5533,79.2971,79.411,18240.0
2022-07-13 11:10:00,83.68,83.77,83.67,83.7,11257.0,79.4205,79.5059,79.411,79.4395,11257.0
2022-07-13 11:15:00,83.76,83.76,83.59,83.61,9813.0,79.4964,79.4964,79.3351,79.354,9813.0
2022-07-13 11:20:00,83.66,83.68,83.57,83.58,17270.0,79.4015,79.4205,79.3161,79.3256,17270.0
2022-07-13 11:25:00,83.55,83.55,83.41,83.41,34467.0,79.2971,79.2971,79.1642,79.1642,34467.0
2022-07-13 11:30:00,83.44,83.5,83.38,83.39,5984.0,79.1927,79.2496,79.1357,79.1452,5984.0
2022-07-13 11:35:00,83.38,83.4,83.34,83.36,56692.0,79.1357,79.1547,79.0978,79.1168,56692.0
2022-07-13 11:40:00,83.36,83.4,83.3,83.3,5703.0,79.1168,79.1547,79.0598,79.0598,5703.0
2022-07-13 11:45:00,83.27,83.37,83.25,83.34,4377.0,79.0313,79.1262,79.0124,79.0978,4377.0
2022-07-13 11:50:00,83.37,83.52,83.36,83.42,13843.0,79.1262,79.2686,79.1168,79.1737,13843.0
2022-07-13 11:55:00,83.41,83.46,83.38,83.41,7291.0,79.1642,79.2117,79.1357,79.1642,7291.0
2022-07-13 12:00:00,83.43,83.52,83.37,83.51,16418.0,79.1832,79.2686,79.1262,79.2591,16418.0
2022-07-13 12:05:00,83.52,83.63,83.5,83.6,5027.0,79.2686,79.373,79.2496,79.3445,5027.0
2022-07-13 12:10:00,83.54,83.57,83.43,83.45,12933.0,79.2876,79.3161,79.1832,79.2022,12933.0
2022-07-13 12:15:00,83.43,83.48,83.4,83.48,9900.0,79.1832,79.2307,79.1547,79.2307,9900.0
2022-07-13 12:20:00,83.49,83.55,83.41,83.55,4263.0,79.2401,79.2971,79.1642,79.2971,4263.0
2022-07-13 12:25:00,83.53,83.6,83.5,83.59,12715.0,79.2781,79.3445,79.2496,79.3351,12715.0
2022-07-13 12:30:00,83.58,83.67,83.55,83.62,20940.0,79.3256,79.411,79.2971,79.3635,20940.0
2022-07-13 12:35:00,83.62,83.66,83.56,83.66,4834.0,79.3635,79.4015,79.3066,79.4015,4834.0
2022-07-13 12:40:00,83.65,83.65,83.56,83.6,8816.0,79.392,79.392,79.3066,79.3445,8816.0
2022-07-13 12:45:00,83.62,83.64,83.56,83.64,5424.0,79.3635,79.3825,79.3066,79.3825,5424.0
2022-07-13 12:50:00,83.62,83.7,83.59,83.7,10878.0,79.3635,79.4395,79.3351,79.4395,10878.0
2022-07-13 12:55:00,83.7,83.74,83.65,83.74,24956.0,79.4395,79.4774,79.392,79.4774,24956.0
2022-07-13 13:00:00,83.75,83.95,83.67,83.84,56407.0,79.4869,79.6767,79.411,79.5723,56407.0
2022-07-13 13:05:00,83.85,83.92,83.75,83.78,6137.0,79.5818,79.6483,79.4869,79.5154,6137.0
2022-07-13 13:10:00,83.78,83.9,83.75,83.9,42936.0,79.5154,79.6293,79.4869,79.6293,42936.0
2022-07-13 13:15:00,83.91,83.91,83.64,83.67,41338.0,79.6388,79.6388,79.3825,79.411,41338.0
2022-07-13 13:20:00,83.67,83.75,83.63,83.75,8301.0,79.411,79.4869,79.373,79.4869,8301.0
2022-07-13 13:25:00,83.73,83.75,83.67,83.75,13993.0,79.4679,79.4869,79.411,79.4869,13993.0
2022-07-13 13:30:00,83.74,83.75,83.64,83.69,12780.0,79.4774,79.4869,79.3825,79.43,12780.0
2022-07-13 13:35:00,83.68,83.7,83.6,83.6,11909.0,79.4205,79.4395,79.3445,79.3445,11909.0
2022-07-13 13:40:00,83.63,83.75,83.63,83.73,5126.0,79.373,79.4869,79.373,79.4679,5126.0
2022-07-13 13:45:00,83.75,83.81,83.72,83.81,4305.0,79.4869,79.5439,79.4584,79.5439,4305.0
2022-07-13 13:50:00,83.81,83.83,83.75,83.75,6219.0,79.5439,79.5628,79.4869,79.4869,6219.0
2022-07-13 13:55:00,83.72,83.8,83.7,83.78,4549.0,79.4584,79.5344,79.4395,79.5154,4549.0
2022-07-13 14:00:00,83.74,83.74,83.34,83.34,11137.0,79.4774,79.4774,79.0978,79.0978,11137.0
2022-07-13 14:05:00,83.33,83.5,83.33,83.39,6305.0,79.0883,79.2496,79.0883,79.1452,6305.0
2022-07-13 14:10:00,83.42,83.54,83.38,83.53,12543.0,79.1737,79.2876,79.1357,79.2781,12543.0
2022-07-13 14:15:00,83.53,83.55,83.41,83.54,35634.0,79.2781,79.2971,79.1642,79.2876,35634.0
2022-07-13 14:20:00,83.53,83.63,83.48,83.62,25949.0,79.2781,79.373,79.2307,79.3635,25949.0
2022-07-13 14:25:00,83.63,83.69,83.55,83.69,11764.0,79.373,79.43,79.2971,79.43,11764.0
2022-07-13 14:30:00,83.69,83.79,83.67,83.78,33785.0,79.43,79.5249,79.411,79.5154,33785.0
2022-07-13 14:35:00,83.79,83.82,83.72,83.82,50966.0,79.5249,79.5533,79.4584,79.5533,50966.0
2022-07-13 14:40:00,83.82,83.84,83.76,83.76,11395.0,79.5533,79.5723,79.4964,79.4964,11395.0
2022-07-13 14:45:00,83.77,83.83,83.72,83.72,5797.0,79.5059,79.5628,79.4584,79.4584,5797.0
2022-07-13 14:50:00,83.72,83.81,83.69,83.69,5443.0,79.4584,79.5439,79.43,79.43,5443.0
2022-07-13 14:55:00,83.69,83.85,83.6,83.85,13383.0,79.43,79.5818,79.3445,79.5818,13383.0
2022-07-13 15:00:00,83.85,83.86,83.74,83.8,7517.0,79.5818,79.5913,79.4774,79.5344,7517.0
2022-07-13 15:05:00,83.8,83.8,83.59,83.64,17318.0,79.5344,79.5344,79.3351,79.3825,17318.0
2022-07-13 15:10:00,83.65,83.76,83.63,83.74,29074.0,79.392,79.4964,79.373,79.4774,29074.0
2022-07-13 15:15:00,83.73,83.77,83.68,83.76,9254.0,79.4679,79.5059,79.4205,79.4964,9254.0
2022-07-13 15:20:00,83.75,83.79,83.7,83.7,17242.0,79.4869,79.5249,79.4395,79.4395,17242.0
2022-07-13 15:25:00,83.69,83.71,83.61,83.62,19148.0,79.43,79.4489,79.354,79.3635,19148.0
2022-07-13 15:30:00,83.62,83.65,83.45,83.48,74796.0,79.3635,79.392,79.2022,79.2307,74796.0
2022-07-13 15:35:00,83.48,83.57,83.45,83.57,24895.0,79.2307,79.3161,79.2022,79.3161,24895.0
2022-07-13 15:40:00,83.56,83.56,83.42,83.46,19051.0,79.3066,79.3066,79.1737,79.2117,19051.0
2022-07-13 15:45:00,83.45,83.49,83.41,83.48,28185.0,79.2022,79.2401,79.1642,79.2307,28185.0
2022-07-13 15:50:00,83.46,83.52,83.39,83.49,74144.0,79.2117,79.2686,79.1452,79.2401,74144.0
2022-07-13 15:55:00,83.49,83.55,83.39,83.4,318500.0,79.2401,79.2971,79.1452,79.1547,318500.0
2022-07-14 09:30:00,82.01,82.19,81.92,81.97,34882.0,77.8355,78.0063,77.7501,77.7975,34882.0
2022-07-14 09:35:00,81.97,81.98,81.74,81.8,46311.0,77.7975,77.807,77.5792,77.6362,46311.0
2022-07-14 09:40:00,81.76,81.78,81.66,81.67,27180.0,77.5982,77.6172,77.5033,77.5128,27180.0
2022-07-14 09:45:00,81.67,81.88,81.67,81.79,32461.0,77.5128,77.7121,77.5128,77.6267,32461.0
2022-07-14 09:50:00,81.81,82.0,81.76,81.87,24230.0,77.6457,77.826,77.5982,77.7026,24230.0
2022-07-14 09:55:00,81.89,81.93,81.76,81.76,10353.0,77.7216,77.7595,77.5982,77.5982,10353.0
2022-07-14 10:00:00,81.72,81.74,81.54,81.54,8535.0,77.5602,77.5792,77.3894,77.3894,8535.0
2022-07-14 10:05:00,81.54,81.56,81.52,81.56,2463.0,77.3894,77.4084,77.3704,77.4084,2463.0
2022-07-14 10:10:00,81.53,81.6,81.47,81.57,26785.0,77.3799,77.4463,77.323,77.4179,26785.0
2022-07-14 10:15:00,81.58,81.61,81.48,81.51,16050.0,77.4274,77.4558,77.3325,77.3609,16050.0
2022-07-14 10:20:00,81.53,81.66,81.52,81.64,12826.0,77.3799,77.5033,77.3704,77.4843,12826.0
2022-07-14 10:25:00,81.63,81.7,81.6,81.67,5400.0,77.4748,77.5413,77.4463,77.5128,5400.0
2022-07-14 10:30:00,81.67,81.8,81.59,81.67,9960.0,77.5128,77.6362,77.4369,77.5128,9960.0
2022-07-14 10:35:00,81.67,81.7,81.59,81.68,6001.0,77.5128,77.5413,77.4369,77.5223,6001.0
2022-07-14 10:40:00,81.68,81.77,81.68,81.7,8492.0,77.5223,77.6077,77.5223,77.5413,8492.0
2022-07-14 10:45:00,81.67,81.74,81.61,81.7,7178.0,77.5128,77.5792,77.4558,77.5413,7178.0
2022-07-14 10:50:00,81.73,81.89,81.69,81.87,20823.0,77.5697,77.7216,77.5318,77.7026,20823.0
2022-07-14 10:55:00,81.86,81.86,81.73,81.76,25171.0,77.6931,77.6931,77.5697,77.5982,25171.0
2022-07-14 11:00:00,81.77,81.97,81.77,81.92,49440.0,77.6077,77.7975,77.6077,77.7501,49440.0
2022-07-14 11:05:00,81.87,82.05,81.87,82.05,7118.0,77.7026,77.8734,77.7026,77.8734,7118.0
2022-07-14 11:10:00,82.03,82.07,81.95,81.97,7085.0,77.8545,77.8924,77.7785,77.7975,7085.0
2022-07-14 11:15:00,81.96,82.11,81.89,82.11,9784.0,77.788,77.9304,77.7216,77.9304,9784.0
2022-07-14 11:20:00,82.1,82.23,82.06,82.12,74856.0,77.9209,78.0443,77.8829,77.9399,74856.0
2022-07-14 11:25:00,82.12,82.18,82.12,82.15,36779.0,77.9399,77.9968,77.9399,77.9684,36779.0
2022-07-14 11:30:00,82.15,82.18,82.09,82.09,17337.0,77.9684,77.9968,77.9114,77.9114,17337.0
2022-07-14 11:35:00,82.1,82.18,82.03,82.17,17383.0,77.9209,77.9968,77.8545,77.9873,17383.0
2022-07-14 11:40:00,82.21,82.55,82.21,82.44,58686.0,78.0253,78.348,78.0253,78.2436,58686.0
2022-07-14 11:45:00,82.44,82.47,82.39,82.42,59417.0,78.2436,78.2721,78.1961,78.2246,59417.0
2022-07-14 11:50:00,82.39,82.49,82.38,82.42,33427.0,78.1961,78.291,78.1866,78.2246,33427.0
2022-07-14 11:55:00,82.43,82.51,82.38,82.48,34365.0,78.2341,78.31,78.1866,78.2816,34365.0
2022-07-14 12:00:00,82.48,82.52,82.4,82.44,69632.0,78.2816,78.3195,78.2056,78.2436,69632.0
2022-07-14 12:05:00,82.44,82.45,82.33,82.38,17387.0,78.2436,78.2531,78.1392,78.1866,17387.0
2022-07-14 12:10:00,82.38,82.42,82.36,82.41,15685.0,78.1866,78.2246,78.1677,78.2151,15685.0
2022-07-14 12:15:00,82.42,82.47,82.33,82.42,9596.0,78.2246,78.2721,78.1392,78.2246,9596.0
2022-07-14 12:20:00,82.41,82.45,82.31,82.31,19306.0,78.2151,78.2531,78.1202,78.1202,19306.0
2022-07-14 12:25:00,82.3,82.31,82.16,82.17,10020.0,78.1107,78.1202,77.9778,77.9873,10020.0
2022-07-14 12:30:00,82.17,82.26,82.17,82.19,4312.0,77.9873,78.0728,77.9873,78.0063,4312.0
2022-07-14 12:35:00,82.21,82.23,82.15,82.22,3440.0,78.0253,78.0443,77.9684,78.0348,3440.0
2022-07-14 12:40:00,82.21,82.21,82.14,82.18,23557.0,78.0253,78.0253,77.9589,77.9968,23557.0
2022-07-14 12:45:00,82.18,82.19,81.93,81.93,20828.0,77.9968,78.0063,77.7595,77.7595,20828.0
2022-07-14 12:50:00,81.94,82.02,81.91,82.01,4711.0,77.769,77.845,77.7406,77.8355,4711.0
2022-07-14 12:55:00,82.01,82.05,81.96,82.03,2200.0,77.8355,77.8734,77.788,77.8545,2200.0
2022-07-14 13:00:00,82.06,82.06,81.96,82.01,3674.0,77.8829,77.8829,77.788,77.8355,3674.0
2022-07-14 13:05:00,81.98,82.05,81.92,82.05,2608.0,77.807,77.8734,77.7501,77.8734,2608.0
2022-07-14 13:10:00,82.0,82.04,81.95,82.02,18991.0,77.826,77.864,77.7785,77.845,18991.0
2022-07-14 13:15:00,82.03,82.21,81.99,82.17,66842.0,77.8545,78.0253,77.8165,77.9873,66842.0
2022-07-14 13:20:00,82.19,82.25,82.18,82.18,18206.0,78.0063,78.0633,77.9968,77.9968,18206.0
2022-07-14 13:25:00,82.17,82.29,82.17,82.29,6039.0,77.9873,78.1012,77.9873,78.1012,6039.0
2022-07-14 13:30:00,82.27,82.28,82.14,82.14,16228.0,78.0822,78.0917,77.9589,77.9589,16228.0
2022-07-14 13:35:00,82.14,82.24,82.14,82.24,2596.0,77.9589,78.0538,77.9589,78.0538,2596.0
2022-07-14 13:40:00,82.25,82.34,82.24,82.31,16153.0,78.0633,78.1487,78.0538,78.1202,16153.0
2022-07-14 13:45:00,82.32,82.36,82.28,82.34,20056.0,78.1297,78.1677,78.0917,78.1487,20056.0
2022-07-14 13:50:00,82.34,82.41,82.25,82.29,35886.0,78.1487,78.2151,78.0633,78.1012,35886.0
2022-07-14 13:55:00,82.31,82.39,82.29,82.37,6031.0,78.1202,78.1961,78.1012,78.1772,6031.0
2022-07-14 14:00:00,82.39,82.44,82.34,82.44,4430.0,78.1961,78.2436,78.1487,78.2436,4430.0
2022-07-14 14:05:00,82.42,82.51,82.42,82.47,10637.0,78.2246,78.31,78.2246,78.2721,10637.0
2022-07-14 14:10:00,82.47,82.48,82.4,82.45,16626.0,78.2721,78.2816,78.2056,78.2531,16626.0
2022-07-14 14:15:00,82.46,82.66,82.44,82.64,102718.0,78.2626,78.4524,78.2436,78.4334,102718.0
2022-07-14 14:20:00,82.64,82.75,82.64,82.73,83827.0,78.4334,78.5378,78.4334,78.5188,83827.0
2022-07-14 14:25:00,82.73,82.77,82.67,82.76,25554.0,78.5188,78.5568,78.4619,78.5473,25554.0
2022-07-14 14:30:00,82.77,82.78,82.72,82.78,17958.0,78.5568,78.5663,78.5093,78.5663,17958.0
2022-07-14 14:35:00,82.78,82.89,82.77,82.89,13029.0,78.5663,78.6707,78.5568,78.6707,13029.0
2022-07-14 14:40:00,82.88,82.89,82.71,82.73,11423.0,78.6612,78.6707,78.4998,78.5188,11423.0
2022-07-14 14:45:00,82.73,82.77,82.69,82.75,14638.0,78.5188,78.5568,78.4809,78.5378,14638.0
2022-07-14 14:50:00,82.74,82.75,82.67,82.67,9050.0,78.5283,78.5378,78.4619,78.4619,9050.0
2022-07-14 14:55:00,82.69,82.82,82.69,82.79,14056.0,78.4809,78.6042,78.4809,78.5758,14056.0
2022-07-14 15:00:00,82.8,82.83,82.73,82.74,12546.0,78.5853,78.6137,78.5188,78.5283,12546.0
2022-07-14 15:05:00,82.73,82.76,82.63,82.65,23995.0,78.5188,78.5473,78.4239,78.4429,23995.0
2022-07-14 15:10:00,82.65,82.76,82.64,82.76,9278.0,78.4429,78.5473,78.4334,78.5473,9278.0
2022-07-14 15:15:00,82.76,82.77,82.67,82.74,34726.0,78.5473,78.5568,78.4619,78.5283,34726.0
2022-07-14 15:20:00,82.75,82.89,82.74,82.88,18786.0,78.5378,78.6707,78.5283,78.6612,18786.0
2022-07-14 15:25:00,82.86,82.89,82.83,82.89,14206.0,78.6422,78.6707,78.6137,78.6707,14206.0
2022-07-14 15:30:00,82.89,82.9,82.83,82.83,20538.0,78.6707,78.6802,78.6137,78.6137,20538.0
2022-07-14 15:35:00,82.8,82.82,82.69,82.73,20479.0,78.5853,78.6042,78.4809,78.5188,20479.0
2022-07-14 15:40:00,82.72,82.77,82.69,82.75,23213.0,78.5093,78.5568,78.4809,78.5378,23213.0
2022-07-14 15:45:00,82.74,82.78,82.65,82.71,30949.0,78.5283,78.5663,78.4429,78.4998,30949.0
2022-07-14 15:50:00,82.73,82.81,82.73,82.79,36180.0,78.5188,78.5948,78.5188,78.5758,36180.0
2022-07-14 15:55:00,82.76,82.85,82.74,82.83,55199.0,78.5473,78.6327,78.5283,78.6137,55199.0
2022-07-15 09:30:00,83.7,83.75,83.63,83.64,28065.0,79.4395,79.4869,79.373,79.3825,28065.0
2022-07-15 09:35:00,83.64,83.71,83.48,83.48,14356.0,79.3825,79.4489,79.2307,79.2307,14356.0
2022-07-15 09:40:00,83.53,83.53,83.43,83.48,6570.0,79.2781,79.2781,79.1832,79.2307,6570.0
2022-07-15 09:45:00,83.48,83.48,83.29,83.36,9444.0,79.2307,79.2307,79.0503,79.1168,9444.0
2022-07-15 09:50:00,83.36,83.36,83.18,83.2,15593.0,79.1168,79.1168,78.9459,78.9649,15593.0
2022-07-15 09:55:00,83.15,83.37,83.15,83.35,16009.0,78.9174,79.1262,78.9174,79.1073,16009.0
2022-07-15 10:00:00,83.33,83.8,83.33,83.6,94749.0,79.0883,79.5344,79.0883,79.3445,94749.0
2022-07-15 10:05:00,83.65,83.7,83.51,83.52,30648.0,79.392,79.4395,79.2591,79.2686,30648.0
2022-07-15 10:10:00,83.59,83.7,83.55,83.64,40629.0,79.3351,79.4395,79.2971,79.3825,40629.0
2022-07-15 10:15:00,83.65,83.71,83.58,83.67,42573.0,79.392,79.4489,79.3256,79.411,42573.0
2022-07-15 10:20:00,83.67,83.77,83.49,83.77,47110.0,79.411,79.5059,79.2401,79.5059,47110.0
2022-07-15 10:25:00,83.79,83.96,83.76,83.94,37444.0,79.5249,79.6862,79.4964,79.6672,37444.0
2022-07-15 10:30:00,83.96,83.98,83.86,83.94,25146.0,79.6862,79.7052,79.5913,79.6672,25146.0
2022-07-15 10:35:00,83.93,83.99,83.85,83.85,46296.0,79.6577,79.7147,79.5818,79.5818,46296.0
2022-07-15 10:40:00,83.86,83.89,83.78,83.79,22746.0,79.5913,79.6198,79.5154,79.5249,22746.0
2022-07-15 10:45:00,83.78,83.81,83.7,83.77,39537.0,79.5154,79.5439,79.4395,79.5059,39537.0
2022-07-15 10:50:00,83.77,83.82,83.75,83.79,24755.0,79.5059,79.5533,79.4869,79.5249,24755.0
2022-07-15 10:55:00,83.78,83.9,83.76,83.87,13183.0,79.5154,79.6293,79.4964,79.6008,13183.0
2022-07-15 11:00:00,83.87,83.94,83.84,83.92,486499.0,79.6008,79.6672,79.5723,79.6483,486499.0
2022-07-15 11:05:00,83.94,84.06,83.9,84.05,100204.0,79.6672,79.7811,79.6293,79.7716,100204.0
2022-07-15 11:10:00,84.05,84.05,83.97,84.04,48526.0,79.7716,79.7716,79.6957,79.7621,48526.0
2022-07-15 11:15:00,84.06,84.1,84.02,84.04,22314.0,79.7811,79.8191,79.7432,79.7621,22314.0
2022-07-15 11:20:00,84.05,84.11,84.04,84.09,22828.0,79.7716,79.8286,79.7621,79.8096,22828.0
2022-07-15 11:25:00,84.09,84.11,84.06,84.07,24247.0,79.8096,79.8286,79.7811,79.7906,24247.0
2022-07-15 11:30:00,84.06,84.12,83.99,84.06,49354.0,79.7811,79.8381,79.7147,79.7811,49354.0
2022-07-15 11:35:00,84.05,84.12,84.02,84.1,41508.0,79.7716,79.8381,79.7432,79.8191,41508.0
2022-07-15 11:40:00,84.09,84.1,84.03,84.07,22938.0,79.8096,79.8191,79.7527,79.7906,22938.0
2022-07-15 11:45:00,84.07,84.13,84.04,84.09,29364.0,79.7906,79.8476,79.7621,79.8096,29364.0
2022-07-15 11:50:00,84.06,84.07,84.02,84.04,29423.0,79.7811,79.7906,79.7432,79.7621,29423.0
2022-07-15 11:55:00,84.01,84.04,83.97,83.97,39574.0,79.7337,79.7621,79.6957,79.6957,39574.0
2022-07-15 12:00:00,83.98,84.02,83.93,84.01,15505.0,79.7052,79.7432,79.6577,79.7337,15505.0
2022-07-15 12:05:00,84.0,84.0,83.9,83.91,21527.0,79.7242,79.7242,79.6293,79.6388,21527.0
2022-07-15 12:10:00,83.9,83.93,83.87,83.9,26272.0,79.6293,79.6577,79.6008,79.6293,26272.0
2022-07-15 12:15:00,83.9,83.95,83.87,83.95,11130.0,79.6293,79.6767,79.6008,79.6767,11130.0
2022-07-15 12:20:00,83.94,83.96,83.91,83.92,15907.0,79.6672,79.6862,79.6388,79.6483,15907.0
2022-07-15 12:25:00,83.92,83.95,83.89,83.92,6520.0,79.6483,79.6767,79.6198,79.6483,6520.0
2022-07-15 12:30:00,83.93,83.94,83.82,83.86,22474.0,79.6577,79.6672,79.5533,79.5913,22474.0
2022-07-15 12:35:00,83.86,83.9,83.84,83.88,11174.0,79.5913,79.6293,79.5723,79.6103,11174.0
2022-07-15 12:40:00,83.88,83.92,83.82,83.91,40202.0,79.6103,79.6483,79.5533,79.6388,40202.0
2022-07-15 12:45:00,83.91,83.97,83.89,83.95,13355.0,79.6388,79.6957,79.6198,79.6767,13355.0
2022-07-15 12:50:00,83.95,83.96,83.88,83.91,41765.0,79.6767,79.6862,79.6103,79.6388,41765.0
2022-07-15 12:55:00,83.9,83.94,83.88,83.91,14043.0,79.6293,79.6672,79.6103,79.6388,14043.0
2022-07-15 13:00:00,83.92,83.98,83.91,83.98,34968.0,79.6483,79.7052,79.6388,79.7052,34968.0
2022-07-15 13:05:00,83.98,84.02,83.97,83.98,1273528.0,79.7052,79.7432,79.6957,79.7052,1273528.0
2022-07-15 13:10:00,84.0,84.02,83.98,84.01,15417.0,79.7242,79.7432,79.7052,79.7337,15417.0
2022-07-15 13:15:00,84.0,84.02,83.97,84.01,15061.0,79.7242,79.7432,79.6957,79.7337,15061.0
2022-07-15 13:20:00,84.01,84.02,83.96,83.99,28565.0,79.7337,79.7432,79.6862,79.7147,28565.0
2022-07-15 13:25:00,84.01,84.06,83.99,84.06,18381.0,79.7337,79.7811,79.7147,79.7811,18381.0
2022-07-15 13:30:00,84.06,84.09,84.03,84.08,17719.0,79.7811,79.8096,79.7527,79.8001,17719.0
2022-07-15 13:35:00,84.07,84.09,84.05,84.09,9037.0,79.7906,79.8096,79.7716,79.8096,9037.0
2022-07-15 13:40:00,84.09,84.1,84.05,84.05,8642.0,79.8096,79.8191,79.7716,79.7716,8642.0
2022-07-15 13:45:00,84.06,84.07,84.04,84.04,9094.0,79.7811,79.7906,79.7621,79.7621,9094.0
2022-07-15 13:50:00,84.02,84.05,83.98,83.98,13765.0,79.7432,79.7716,79.7052,79.7052,13765.0
2022-07-15 13:55:00,83.97,84.02,83.96,84.02,10737.0,79.6957,79.7432,79.6862,79.7432,10737.0
2022-07-15 14:00:00,84.02,84.03,83.93,83.94,5669.0,79.7432,79.7527,79.6577,79.6672,5669.0
2022-07-15 14:05:00,83.96,83.99,83.95,83.99,16231.0,79.6862,79.7147,79.6767,79.7147,16231.0
2022-07-15 14:10:00,84.0,84.01,83.96,84.01,12907.0,79.7242,79.7337,79.6862,79.7337,12907.0
2022-07-15 14:15:00,84.02,84.04,84.0,84.04,13790.0,79.7432,79.7621,79.7242,79.7621,13790.0
2022-07-15 14:20:00,84.04,84.05,83.95,84.0,9608.0,79.7621,79.7716,79.6767,79.7242,9608.0
2022-07-15 14:25:00,84.0,84.02,83.94,84.02,12734.0,79.7242,79.7432,79.6672,79.7432,12734.0
2022-07-15 14:30:00,84.01,84.03,83.98,84.0,10751.0,79.7337,79.7527,79.7052,79.7242,10751.0
2022-07-15 14:35:00,84.0,84.02,83.99,84.01,11765.0,79.7242,79.7432,79.7147,79.7337,11765.0
2022-07-15 14:40:00,84.01,84.07,84.0,84.06,12572.0,79.7337,79.7906,79.7242,79.7811,12572.0
2022-07-15 14:45:00,84.06,84.11,84.06,84.09,20900.0,79.7811,79.8286,79.7811,79.8096,20900.0
2022-07-15 14:50:00,84.11,84.11,84.06,84.09,70868.0,79.8286,79.8286,79.7811,79.8096,70868.0
2022-07-15 14:55:00,84.09,84.09,84.03,84.04,20536.0,79.8096,79.8096,79.7527,79.7621,20536.0
2022-07-15 15:00:00,84.02,84.04,83.98,84.04,8000.0,79.7432,79.7621,79.7052,79.7621,8000.0
2022-07-15 15:05:00,84.04,84.07,84.01,84.06,9476.0,79.7621,79.7906,79.7337,79.7811,9476.0
2022-07-15 15:10:00,84.06,84.07,84.01,84.02,13129.0,79.7811,79.7906,79.7337,79.7432,13129.0
2022-07-15 15:15:00,84.02,84.06,84.02,84.02,16914.0,79.7432,79.7811,79.7432,79.7432,16914.0
2022-07-15 15:20:00,84.02,84.07,84.0,84.0,18303.0,79.7432,79.7906,79.7242,79.7242,18303.0
2022-07-15 15:25:00,83.99,84.03,83.99,84.01,31781.0,79.7147,79.7527,79.7147,79.7337,31781.0
2022-07-15 15:30:00,84.01,84.02,83.91,83.94,23462.0,79.7337,79.7432,79.6388,79.6672,23462.0
2022-07-15 15:35:00,83.94,84.0,83.91,83.94,74261.0,79.6672,79.7242,79.6388,79.6672,74261.0
2022-07-15 15:40:00,83.94,84.03,83.94,84.03,18686.0,79.6672,79.7527,79.6672,79.7527,18686.0
2022-07-15 15:45:00,84.03,84.04,83.96,83.97,14385.0,79.7527,79.7621,79.6862,79.6957,14385.0
2022-07-15 15:50:00,83.97,84.04,83.9,84.04,69763.0,79.6957,79.7621,79.6293,79.7621,69763.0
2022-07-15 15:55:00,84.03,84.22,84.03,84.17,26318.0,79.7527,79.933,79.7527,79.8855,26318.0
2022-07-18 09:30:00,85.09,85.22,85.06,85.17,136700.0,80.7587,80.8821,80.7302,80.8346,136700.0
2022-07-18 09:35:00,85.13,85.23,85.09,85.14,51491.0,80.7967,80.8916,80.7587,80.8062,51491.0
2022-07-18 09:40:00,85.14,85.24,85.06,85.21,57064.0,80.8062,80.9011,80.7302,80.8726,57064.0
2022-07-18 09:45:00,85.25,85.31,85.2,85.28,38678.0,80.9106,80.9675,80.8631,80.939,38678.0
2022-07-18 09:50:00,85.28,85.32,85.23,85.26,17120.0,80.939,80.977,80.8916,80.92,17120.0
2022-07-18 09:55:00,85.28,85.31,85.2,85.21,13040.0,80.939,80.9675,80.8631,80.8726,13040.0
2022-07-18 10:00:00,85.21,85.26,85.12,85.19,22906.0,80.8726,80.92,80.7872,80.8536,22906.0
2022-07-18 10:05:00,85.19,85.19,85.1,85.14,35964.0,80.8536,80.8536,80.7682,80.8062,35964.0
2022-07-18 10:10:00,85.14,85.15,84.97,85.05,20656.0,80.8062,80.8156,80.6448,80.7207,20656.0
2022-07-18 10:15:00,85.06,85.14,85.04,85.09,7036.0,80.7302,80.8062,80.7112,80.7587,7036.0
2022-07-18 10:20:00,85.1,85.16,85.09,85.12,5297.0,80.7682,80.8251,80.7587,80.7872,5297.0
2022-07-18 10:25:00,85.12,85.12,85.07,85.12,11322.0,80.7872,80.7872,80.7397,80.7872,11322.0
2022-07-18 10:30:00,85.11,85.2,85.1,85.17,69580.0,80.7777,80.8631,80.7682,80.8346,69580.0
2022-07-18 10:35:00,85.18,85.19,85.1,85.14,18235.0,80.8441,80.8536,80.7682,80.8062,18235.0
2022-07-18 10:40:00,85.15,85.19,85.14,85.14,6817.0,80.8156,80.8536,80.8062,80.8062,6817.0
2022-07-18 10:45:00,85.15,85.15,85.04,85.06,9155.0,80.8156,80.8156,80.7112,80.7302,9155.0
2022-07-18 10:50:00,85.08,85.12,85.06,85.12,6652.0,80.7492,80.7872,80.7302,80.7872,6652.0
2022-07-18 10:55:00,85.11,85.18,85.1,85.17,41490.0,80.7777,80.8441,80.7682,80.8346,41490.0
2022-07-18 11:00:00,85.15,85.17,85.07,85.11,35835.0,80.8156,80.8346,80.7397,80.7777,35835.0
2022-07-18 11:05:00,85.12,85.13,85.04,85.05,11284.0,80.7872,80.7967,80.7112,80.7207,11284.0
2022-07-18 11:10:00,85.04,85.05,85.01,85.04,8584.0,80.7112,80.7207,80.6828,80.7112,8584.0
2022-07-18 11:15:00,85.06,85.06,84.99,85.03,5569.0,80.7302,80.7302,80.6638,80.7018,5569.0
2022-07-18 11:20:00,85.03,85.05,85.01,85.05,9450.0,80.7018,80.7207,80.6828,80.7207,9450.0
2022-07-18 11:25:00,85.06,85.07,85.03,85.04,18824.0,80.7302,80.7397,80.7018,80.7112,18824.0
2022-07-18 11:30:00,85.04,85.11,85.0,85.1,5448.0,80.7112,80.7777,80.6733,80.7682,5448.0
2022-07-18 11:35:00,85.09,85.14,85.08,85.14,10084.0,80.7587,80.8062,80.7492,80.8062,10084.0
2022-07-18 11:40:00,85.15,85.19,85.12,85.19,13074.0,80.8156,80.8536,80.7872,80.8536,13074.0
2022-07-18 11:45:00,85.2,85.2,85.13,85.14,36714.0,80.8631,80.8631,80.7967,80.8062,36714.0
2022-07-18 11:50:00,85.14,85.18,85.13,85.17,8909.0,80.8062,80.8441,80.7967,80.8346,8909.0
2022-07-18 11:55:00,85.16,85.22,85.16,85.2,19333.0,80.8251,80.8821,80.8251,80.8631,19333.0
2022-07-18 12:00:00,85.2,85.2,85.17,85.18,10834.0,80.8631,80.8631,80.8346,80.8441,10834.0
2022-07-18 12:05:00,85.17,85.2,85.13,85.15,39839.0,80.8346,80.8631,80.7967,80.8156,39839.0
2022-07-18 12:10:00,85.16,85.21,85.15,85.2,4814.0,80.8251,80.8726,80.8156,80.8631,4814.0
2022-07-18 12:15:00,85.2,85.21,85.14,85.15,6063.0,80.8631,80.8726,80.8062,80.8156,6063.0
2022-07-18 12:20:00,85.16,85.19,85.15,85.18,6692.0,80.8251,80.8536,80.8156,80.8441,6692.0
2022-07-18 12:25:00,85.18,85.18,85.14,85.14,18963.0,80.8441,80.8441,80.8062,80.8062,18963.0
2022-07-18 12:30:00,85.15,85.17,85.14,85.14,10204.0,80.8156,80.8346,80.8062,80.8062,10204.0
2022-07-18 12:35:00,85.14,85.17,85.13,85.17,6779.0,80.8062,80.8346,80.7967,80.8346,6779.0
2022-07-18 12:40:00,85.17,85.18,85.15,85.16,7298.0,80.8346,80.8441,80.8156,80.8251,7298.0
2022-07-18 12:45:00,85.16,85.16,85.1,85.1,7300.0,80.8251,80.8251,80.7682,80.7682,7300.0
2022-07-18 12:50:00,85.11,85.11,85.03,85.04,5420.0,80.7777,80.7777,80.7018,80.7112,5420.0
2022-07-18 12:55:00,85.03,85.03,84.97,84.98,6600.0,80.7018,80.7018,80.6448,80.6543,6600.0
2022-07-18 13:00:00,84.99,85.03,84.98,85.03,19660.0,80.6638,80.7018,80.6543,80.7018,19660.0
2022-07-18 13:05:00,85.03,85.04,85.0,85.01,5669.0,80.7018,80.7112,80.6733,80.6828,5669.0
2022-07-18 13:10:00,85.01,85.02,84.96,85.01,4242.0,80.6828,80.6923,80.6353,80.6828,4242.0
2022-07-18 13:15:00,85.0,85.01,84.91,84.91,8100.0,80.6733,80.6828,80.5879,80.5879,8100.0
2022-07-18 13:20:00,84.91,84.93,84.88,84.92,19960.0,80.5879,80.6068,80.5594,80.5974,19960.0
2022-07-18 13:25:00,84.92,84.98,84.92,84.97,12519.0,80.5974,80.6543,80.5974,80.6448,12519.0
2022-07-18 13:30:00,84.97,84.97,84.8,84.8,19410.0,80.6448,80.6448,80.4835,80.4835,19410.0
2022-07-18 13:35:00,84.79,84.82,84.71,84.75,5751.0,80.474,80.5024,80.398,80.436,5751.0
2022-07-18 13:40:00,84.75,84.77,84.7,84.72,20221.0,80.436,80.455,80.3885,80.4075,20221.0
2022-07-18 13:45:00,84.72,84.75,84.61,84.62,9184.0,80.4075,80.436,80.3031,80.3126,9184.0
2022-07-18 13:50:00,84.63,84.68,84.63,84.66,16128.0,80.3221,80.3696,80.3221,80.3506,16128.0
2022-07-18 13:55:00,84.66,84.66,84.42,84.45,14256.0,80.3506,80.3506,80.1228,80.1513,14256.0
2022-07-18 14:00:00,84.45,84.48,84.39,84.44,29652.0,80.1513,80.1797,80.0943,80.1418,29652.0
2022-07-18 14:05:00,84.44,84.47,84.41,84.45,21939.0,80.1418,80.1703,80.1133,80.1513,21939.0
2022-07-18 14:10:00,84.44,84.48,84.39,84.47,11205.0,80.1418,80.1797,80.0943,80.1703,11205.0
2022-07-18 14:15:00,84.48,84.54,84.47,84.54,21928.0,80.1797,80.2367,80.1703,80.2367,21928.0
2022-07-18 14:20:00,84.54,84.56,84.44,84.45,91505.0,80.2367,80.2557,80.1418,80.1513,91505.0
2022-07-18 14:25:00,84.46,84.47,84.33,84.35,13210.0,80.1608,80.1703,80.0374,80.0564,13210.0
2022-07-18 14:30:00,84.35,84.41,84.33,84.41,346276.0,80.0564,80.1133,80.0374,80.1133,346276.0
2022-07-18 14:35:00,84.39,84.5,84.39,84.46,10553.0,80.0943,80.1987,80.0943,80.1608,10553.0
2022-07-18 14:40:00,84.47,84.47,84.29,84.3,18661.0,80.1703,80.1703,79.9994,80.0089,18661.0
2022-07-18 14:45:00,84.31,84.34,84.26,84.32,10689.0,80.0184,80.0469,79.9709,80.0279,10689.0
2022-07-18 14:50:00,84.32,84.32,84.17,84.22,36497.0,80.0279,80.0279,79.8855,79.933,36497.0
2022-07-18 14:55:00,84.23,84.23,84.15,84.18,37150.0,79.9425,79.9425,79.8665,79.895,37150.0
2022-07-18 15:00:00,84.16,84.23,84.14,84.19,8341.0,79.876,79.9425,79.8571,79.9045,8341.0
2022-07-18 15:05:00,84.23,84.3,84.21,84.29,13603.0,79.9425,80.0089,79.9235,79.9994,13603.0
2022-07-18 15:10:00,84.29,84.29,84.19,84.25,5623.0,79.9994,79.9994,79.9045,79.9615,5623.0
2022-07-18 15:15:00,84.26,84.32,84.25,84.32,240699.0,79.9709,80.0279,79.9615,80.0279,240699.0
2022-07-18 15:20:00,84.32,84.34,84.26,84.26,15677.0,80.0279,80.0469,79.9709,79.9709,15677.0
2022-07-18 15:25:00,84.25,84.27,84.12,84.12,7821.0,79.9615,79.9804,79.8381,79.8381,7821.0
2022-07-18 15:30:00,84.11,84.11,83.99,84.02,15320.0,79.8286,79.8286,79.7147,79.7432,15320.0
2022-07-18 15:35:00,84.01,84.05,83.87,83.9,25370.0,79.7337,79.7716,79.6008,79.6293,25370.0
2022-07-18 15:40:00,83.91,83.94,83.87,83.91,10230.0,79.6388,79.6672,79.6008,79.6388,10230.0
2022-07-18 15:45:00,83.88,83.88,83.76,83.78,35224.0,79.6103,79.6103,79.4964,79.5154,35224.0
2022-07-18 15:50:00,83.76,83.98,83.75,83.97,37955.0,79.4964,79.7052,79.4869,79.6957,37955.0
2022-07-18 15:55:00,83.97,84.02,83.92,83.94,35639.0,79.6957,79.7432,79.6483,79.6672,35639.0
2022-07-19 09:30:00,84.91,85.09,84.91,85.03,90932.0,80.5879,80.7587,80.5879,80.7018,90932.0
2022-07-19 09:35:00,85.05,85.14,85.0,85.08,52701.0,80.7207,80.8062,80.6733,80.7492,52701.0
2022-07-19 09:40:00,85.08,85.12,84.98,85.02,18039.0,80.7492,80.7872,80.6543,80.6923,18039.0
2022-07-19 09:45:00,85.01,85.01,84.93,84.98,9275.0,80.6828,80.6828,80.6068,80.6543,9275.0
2022-07-19 09:50:00,85.06,85.07,85.0,85.06,4142.0,80.7302,80.7397,80.6733,80.7302,4142.0
2022-07-19 09:55:00,85.04,85.2,85.04,85.2,16123.0,80.7112,80.8631,80.7112,80.8631,16123.0
2022-07-19 10:00:00,85.2,85.22,85.17,85.18,108569.0,80.8631,80.8821,80.8346,80.8441,108569.0
2022-07-19 10:05:00,85.15,85.15,85.06,85.1,7265.0,80.8156,80.8156,80.7302,80.7682,7265.0
2022-07-19 10:10:00,85.14,85.3,85.12,85.22,40242.0,80.8062,80.958,80.7872,80.8821,40242.0
2022-07-19 10:15:00,85.24,85.27,85.15,85.24,11406.0,80.9011,80.9295,80.8156,80.9011,11406.0
2022-07-19 10:20:00,85.26,85.4,85.24,85.37,4840.0,80.92,81.0529,80.9011,81.0244,4840.0
2022-07-19 10:25:00,85.39,85.48,85.39,85.48,900.0,81.0434,81.1288,81.0434,81.1288,900.0
2022-07-19 10:30:00,85.48,85.5,85.41,85.42,7973.0,81.1288,81.1478,81.0624,81.0719,7973.0
2022-07-19 10:35:00,85.41,85.44,85.37,85.41,15852.0,81.0624,81.0909,81.0244,81.0624,15852.0
2022-07-19 10:40:00,85.42,85.46,85.42,85.46,2202.0,81.0719,81.1099,81.0719,81.1099,2202.0
2022-07-19 10:45:00,85.46,85.57,85.46,85.56,13518.0,81.1099,81.2143,81.1099,81.2048,13518.0
2022-07-19 10:50:00,85.58,85.62,85.58,85.62,4021.0,81.2238,81.2617,81.2238,81.2617,4021.0
2022-07-19 10:55:00,85.59,85.59,85.55,85.58,45776.0,81.2332,81.2332,81.1953,81.2238,45776.0
2022-07-19 11:00:00,85.62,85.73,85.62,85.69,41820.0,81.2617,81.3661,81.2617,81.3282,41820.0
2022-07-19 11:05:00,85.69,85.74,85.69,85.72,10753.0,81.3282,81.3756,81.3282,81.3566,10753.0
2022-07-19 11:10:00,85.72,85.74,85.67,85.71,2404.0,81.3566,81.3756,81.3092,81.3471,2404.0
2022-07-19 11:15:00,85.71,85.71,85.62,85.62,5864.0,81.3471,81.3471,81.2617,81.2617,5864.0
2022-07-19 11:20:00,85.64,85.64,85.58,85.6,5216.0,81.2807,81.2807,81.2238,81.2427,5216.0
2022-07-19 11:25:00,85.65,85.68,85.65,85.67,7696.0,81.2902,81.3187,81.2902,81.3092,7696.0
2022-07-19 11:30:00,85.69,85.77,85.68,85.75,38343.0,81.3282,81.4041,81.3187,81.3851,38343.0
2022-07-19 11:35:00,85.75,85.77,85.68,85.68,6419.0,81.3851,81.4041,81.3187,81.3187,6419.0
2022-07-19 11:40:00,85.68,85.68,85.61,85.65,3169.0,81.3187,81.3187,81.2522,81.2902,3169.0
2022-07-19 11:45:00,85.63,85.66,85.61,85.61,7111.0,81.2712,81.2997,81.2522,81.2522,7111.0
2022-07-19 11:50:00,85.62,85.68,85.62,85.67,1450.0,81.2617,81.3187,81.2617,81.3092,1450.0
2022-07-19 11:55:00,85.69,85.73,85.67,85.73,400.0,81.3282,81.3661,81.3092,81.3661,400.0
2022-07-19 12:00:00,85.73,85.73,85.63,85.64,17315.0,81.3661,81.3661,81.2712,81.2807,17315.0
2022-07-19 12:05:00,85.63,85.63,85.55,85.59,36588.0,81.2712,81.2712,81.1953,81.2332,36588.0
2022-07-19 12:10:00,85.61,85.66,85.61,85.62,1907.0,81.2522,81.2997,81.2522,81.2617,1907.0
2022-07-19 12:15:00,85.61,85.64,85.59,85.63,7900.0,81.2522,81.2807,81.2332,81.2712,7900.0
2022-07-19 12:20:00,85.67,85.73,85.66,85.73,12888.0,81.3092,81.3661,81.2997,81.3661,12888.0
2022-07-19 12:25:00,85.73,85.75,85.72,85.74,5627.0,81.3661,81.3851,81.3566,81.3756,5627.0
2022-07-19 12:30:00,85.75,85.83,85.74,85.82,21801.0,81.3851,81.461,81.3756,81.4515,21801.0
2022-07-19 12:35:00,85.81,85.81,85.78,85.79,8246.0,81.442,81.442,81.4136,81.4231,8246.0
2022-07-19 12:40:00,85.82,85.83,85.8,85.8,2128.0,81.4515,81.461,81.4326,81.4326,2128.0
2022-07-19 12:45:00,85.79,85.84,85.79,85.84,2212.0,81.4231,81.4705,81.4231,81.4705,2212.0
2022-07-19 12:50:00,85.81,85.84,85.78,85.79,12260.0,81.442,81.4705,81.4136,81.4231,12260.0
2022-07-19 12:55:00,85.77,85.86,85.77,85.86,7065.0,81.4041,81.4895,81.4041,81.4895,7065.0
2022-07-19 13:00:00,85.86,85.86,85.83,85.84,7916.0,81.4895,81.4895,81.461,81.4705,7916.0
2022-07-19 13:05:00,85.82,85.83,85.78,85.79,29169.0,81.4515,81.461,81.4136,81.4231,29169.0
2022-07-19 13:10:00,85.8,85.83,85.79,85.79,17915.0,81.4326,81.461,81.4231,81.4231,17915.0
2022-07-19 13:15:00,85.79,85.83,85.76,85.77,13436.0,81.4231,81.461,81.3946,81.4041,13436.0
2022-07-19 13:20:00,85.77,85.79,85.73,85.78,58541.0,81.4041,81.4231,81.3661,81.4136,58541.0
2022-07-19 13:25:00,85.79,85.8,85.76,85.79,35425.0,81.4231,81.4326,81.3946,81.4231,35425.0
2022-07-19 13:30:00,85.79,85.86,85.79,85.85,102556.0,81.4231,81.4895,81.4231,81.48,102556.0
2022-07-19 13:35:00,85.85,85.94,85.84,85.94,40569.0,81.48,81.5654,81.4705,81.5654,40569.0
2022-07-19 13:40:00,85.94,85.98,85.93,85.98,82916.0,81.5654,81.6034,81.5559,81.6034,82916.0
2022-07-19 13:45:00,85.98,86.0,85.96,85.98,26622.0,81.6034,81.6224,81.5844,81.6034,26622.0
2022-07-19 13:50:00,85.98,85.99,85.95,85.97,15886.0,81.6034,81.6129,81.5749,81.5939,15886.0
2022-07-19 13:55:00,85.97,86.01,85.97,86.01,5451.0,81.5939,81.6319,81.5939,81.6319,5451.0
2022-07-19 14:00:00,86.03,86.1,86.03,86.1,12501.0,81.6508,81.7173,81.6508,81.7173,12501.0
2022-07-19 14:05:00,86.1,86.15,86.09,86.15,16569.0,81.7173,81.7647,81.7078,81.7647,16569.0
2022-07-19 14:10:00,86.14,86.14,86.08,86.08,3913.0,81.7552,81.7552,81.6983,81.6983,3913.0
2022-07-19 14:15:00,86.07,86.11,86.03,86.11,5613.0,81.6888,81.7268,81.6508,81.7268,5613.0
2022-07-19 14:20:00,86.11,86.11,86.07,86.09,5614.0,81.7268,81.7268,81.6888,81.7078,5614.0
2022-07-19 14:25:00,86.09,86.09,85.97,85.97,4406.0,81.7078,81.7078,81.5939,81.5939,4406.0
2022-07-19 14:30:00,86.0,86.06,86.0,86.02,13960.0,81.6224,81.6793,81.6224,81.6414,13960.0
2022-07-19 14:35:00,86.02,86.05,86.0,86.01,6939.0,81.6414,81.6698,81.6224,81.6319,6939.0
2022-07-19 14:40:00,85.98,86.05,85.98,86.03,2510.0,81.6034,81.6698,81.6034,81.6508,2510.0
2022-07-19 14:45:00,86.02,86.02,85.92,85.95,3971.0,81.6414,81.6414,81.5464,81.5749,3971.0
2022-07-19 14:50:00,85.95,86.05,85.95,86.05,1859.0,81.5749,81.6698,81.5749,81.6698,1859.0
2022-07-19 14:55:00,86.05,86.05,86.01,86.05,7710.0,81.6698,81.6698,81.6319,81.6698,7710.0
2022-07-19 15:00:00,86.05,86.05,85.97,86.02,7047.0,81.6698,81.6698,81.5939,81.6414,7047.0
2022-07-19 15:05:00,86.02,86.12,86.01,86.12,4457.0,81.6414,81.7363,81.6319,81.7363,4457.0
2022-07-19 15:10:00,86.11,86.11,86.04,86.06,16857.0,81.7268,81.7268,81.6603,81.6793,16857.0
2022-07-19 15:15:00,86.08,86.1,86.03,86.09,27754.0,81.6983,81.7173,81.6508,81.7078,27754.0
2022-07-19 15:20:00,86.09,86.09,86.01,86.05,4186.0,81.7078,81.7078,81.6319,81.6698,4186.0
2022-07-19 15:25:00,86.05,86.1,86.04,86.08,8058.0,81.6698,81.7173,81.6603,81.6983,8058.0
2022-07-19 15:30:00,86.07,86.1,85.99,86.0,23245.0,81.6888,81.7173,81.6129,81.6224,23245.0
2022-07-19 15:35:00,85.99,86.07,85.99,86.06,10365.0,81.6129,81.6888,81.6129,81.6793,10365.0
2022-07-19 15:40:00,86.1,86.18,86.1,86.17,3773.0,81.7173,81.7932,81.7173,81.7837,3773.0
2022-07-19 15:45:00,86.19,86.21,86.12,86.12,10074.0,81.8027,81.8217,81.7363,81.7363,10074.0
2022-07-19 15:50:00,86.13,86.18,86.09,86.13,45456.0,81.7458,81.7932,81.7078,81.7458,45456.0
2022-07-19 15:55:00,86.13,86.21,86.11,86.13,33788.0,81.7458,81.8217,81.7268,81.7458,33788.0
2022-07-20 09:30:00,86.07,86.11,85.94,86.07,55687.0,81.6888,81.7268,81.5654,81.6888,55687.0
2022-07-20 09:35:00,86.09,86.22,86.08,86.15,28178.0,81.7078,81.8312,81.6983,81.7647,28178.0
2022-07-20 09:40:00,86.16,86.18,86.06,86.11,13921.0,81.7742,81.7932,81.6793,81.7268,13921.0
2022-07-20 09:45:00,86.1,86.14,86.01,86.04,6546.0,81.7173,81.7552,81.6319,81.6603,6546.0
2022-07-20 09:50:00,86.06,86.12,85.98,85.98,7614.0,81.6793,81.7363,81.6034,81.6034,7614.0
2022-07-20 09:55:00,85.99,86.03,85.86,85.89,5601.0,81.6129,81.6508,81.4895,81.518,5601.0
2022-07-20 10:00:00,85.91,85.96,85.83,85.92,31031.0,81.537,81.5844,81.461,81.5464,31031.0
2022-07-20 10:05:00,85.92,85.98,85.78,85.98,30916.0,81.5464,81.6034,81.4136,81.6034,30916.0
2022-07-20 10:10:00,86.0,86.06,85.99,86.06,4590.0,81.6224,81.6793,81.6129,81.6793,4590.0
2022-07-20 10:15:00,86.05,86.05,85.99,86.01,23078.0,81.6698,81.6698,81.6129,81.6319,23078.0
2022-07-20 10:20:00,86.01,86.16,86.01,86.16,8274.0,81.6319,81.7742,81.6319,81.7742,8274.0
2022-07-20 10:25:00,86.18,86.29,86.18,86.29,6667.0,81.7932,81.8976,81.7932,81.8976,6667.0
2022-07-20 10:30:00,86.27,86.45,86.27,86.39,18064.0,81.8786,82.0495,81.8786,81.9925,18064.0
2022-07-20 10:35:00,86.39,86.49,86.39,86.44,3300.0,81.9925,82.0874,81.9925,82.04,3300.0
2022-07-20 10:40:00,86.44,86.44,86.36,86.4,7147.0,82.04,82.04,81.9641,82.002,7147.0
2022-07-20 10:45:00,86.42,86.52,86.41,86.52,2327.0,82.021,82.1159,82.0115,82.1159,2327.0
2022-07-20 10:50:00,86.53,86.67,86.53,86.64,4174.0,82.1254,82.2583,82.1254,82.2298,4174.0
2022-07-20 10:55:00,86.63,86.64,86.61,86.63,7603.0,82.2203,82.2298,82.2013,82.2203,7603.0
2022-07-20 11:00:00,86.68,86.68,86.51,86.52,6780.0,82.2678,82.2678,82.1064,82.1159,6780.0
2022-07-20 11:05:00,86.55,86.58,86.52,86.55,1404.0,82.1444,82.1729,82.1159,82.1444,1404.0
2022-07-20 11:10:00,86.58,86.59,86.52,86.53,43360.0,82.1729,82.1823,82.1159,82.1254,43360.0
2022-07-20 11:15:00,86.5,86.53,86.49,86.52,8925.0,82.0969,82.1254,82.0874,82.1159,8925.0
2022-07-20 11:20:00,86.52,86.52,86.42,86.43,3179.0,82.1159,82.1159,82.021,82.0305,3179.0
2022-07-20 11:25:00,86.45,86.51,86.45,86.5,6300.0,82.0495,82.1064,82.0495,82.0969,6300.0
2022-07-20 11:30:00,86.49,86.55,86.49,86.54,2925.0,82.0874,82.1444,82.0874,82.1349,2925.0
2022-07-20 11:35:00,86.54,86.55,86.43,86.46,1095.0,82.1349,82.1444,82.0305,82.059,1095.0
2022-07-20 11:40:00,86.46,86.5,86.42,86.5,2710.0,82.059,82.0969,82.021,82.0969,2710.0
2022-07-20 11:45:00,86.52,86.54,86.51,86.53,1431.0,82.1159,82.1349,82.1064,82.1254,1431.0
2022-07-20 11:50:00,86.55,86.65,86.55,86.63,26448.0,82.1444,82.2393,82.1444,82.2203,26448.0
2022-07-20 11:55:00,86.61,86.65,86.61,86.61,2500.0,82.2013,82.2393,82.2013,82.2013,2500.0
2022-07-20 12:00:00,86.6,86.64,86.6,86.61,13913.0,82.1918,82.2298,82.1918,82.2013,13913.0
2022-07-20 12:05:00,86.62,86.7,86.61,86.69,3980.0,82.2108,82.2867,82.2013,82.2773,3980.0
2022-07-20 12:10:00,86.7,86.71,86.67,86.69,3730.0,82.2867,82.2962,82.2583,82.2773,3730.0
2022-07-20 12:15:00,86.69,86.7,86.59,86.64,29060.0,82.2773,82.2867,82.1823,82.2298,29060.0
2022-07-20 12:20:00,86.67,86.67,86.64,86.65,1900.0,82.2583,82.2583,82.2298,82.2393,1900.0
2022-07-20 12:25:00,86.66,86.66,86.57,86.57,41258.0,82.2488,82.2488,82.1634,82.1634,41258.0
2022-07-20 12:30:00,86.56,86.62,86.56,86.62,6415.0,82.1539,82.2108,82.1539,82.2108,6415.0
2022-07-20 12:35:00,86.63,86.65,86.6,86.61,15803.0,82.2203,82.2393,82.1918,82.2013,15803.0
2022-07-20 12:40:00,86.61,86.62,86.3,86.34,5333.0,82.2013,82.2108,81.9071,81.9451,5333.0
2022-07-20 12:45:00,86.33,86.33,86.11,86.17,30668.0,81.9356,81.9356,81.7268,81.7837,30668.0
2022-07-20 12:50:00,86.16,86.35,86.16,86.32,96280.0,81.7742,81.9546,81.7742,81.9261,96280.0
2022-07-20 12:55:00,86.31,86.4,86.3,86.4,5942.0,81.9166,82.002,81.9071,82.002,5942.0
2022-07-20 13:00:00,86.38,86.38,86.18,86.2,37439.0,81.983,81.983,81.7932,81.8122,37439.0
2022-07-20 13:05:00,86.2,86.26,86.03,86.13,35039.0,81.8122,81.8691,81.6508,81.7458,35039.0
2022-07-20 13:10:00,86.06,86.07,85.95,86.01,21263.0,81.6793,81.6888,81.5749,81.6319,21263.0
2022-07-20 13:15:00,86.0,86.1,85.96,86.09,5000.0,81.6224,81.7173,81.5844,81.7078,5000.0
2022-07-20 13:20:00,86.09,86.11,86.01,86.05,24586.0,81.7078,81.7268,81.6319,81.6698,24586.0
2022-07-20 13:25:00,86.05,86.16,86.03,86.15,8677.0,81.6698,81.7742,81.6508,81.7647,8677.0
2022-07-20 13:30:00,86.19,86.29,86.13,86.25,17586.0,81.8027,81.8976,81.7458,81.8597,17586.0
2022-07-20 13:35:00,86.25,86.25,86.16,86.23,18833.0,81.8597,81.8597,81.7742,81.8407,18833.0
2022-07-20 13:40:00,86.23,86.26,86.19,86.19,11178.0,81.8407,81.8691,81.8027,81.8027,11178.0
2022-07-20 13:45:00,86.19,86.22,86.08,86.09,5745.0,81.8027,81.8312,81.6983,81.7078,5745.0
2022-07-20 13:50:00,86.09,86.12,86.06,86.08,19927.0,81.7078,81.7363,81.6793,81.6983,19927.0
2022-07-20 13:55:00,86.09,86.1,85.92,85.93,27089.0,81.7078,81.7173,81.5464,81.5559,27089.0
2022-07-20 14:00:00,85.98,86.08,85.98,86.05,21640.0,81.6034,81.6983,81.6034,81.6698,21640.0
2022-07-20 14:05:00,86.08,86.1,86.06,86.1,4851.0,81.6983,81.7173,81.6793,81.7173,4851.0
2022-07-20 14:10:00,86.12,86.12,86.03,86.09,7890.0,81.7363,81.7363,81.6508,81.7078,7890.0
2022-07-20 14:15:00,86.07,86.12,86.04,86.12,3103.0,81.6888,81.7363,81.6603,81.7363,3103.0
2022-07-20 14:20:00,86.12,86.23,86.12,86.23,16871.0,81.7363,81.8407,81.7363,81.8407,16871.0
2022-07-20 14:25:00,86.23,86.33,86.23,86.31,3619.0,81.8407,81.9356,81.8407,81.9166,3619.0
2022-07-20 14:30:00,86.31,86.33,86.23,86.31,205946.0,81.9166,81.9356,81.8407,81.9166,205946.0
2022-07-20 14:35:00,86.31,86.37,86.29,86.37,22367.0,81.9166,81.9735,81.8976,81.9735,22367.0
2022-07-20 14:40:00,86.37,86.37,86.3,86.35,39523.0,81.9735,81.9735,81.9071,81.9546,39523.0
2022-07-20 14:45:00,86.35,86.38,86.33,86.38,8166.0,81.9546,81.983,81.9356,81.983,8166.0
2022-07-20 14:50:00,86.38,86.38,86.2,86.2,13693.0,81.983,81.983,81.8122,81.8122,13693.0
2022-07-20 14:55:00,86.2,86.34,86.17,86.32,17136.0,81.8122,81.9451,81.7837,81.9261,17136.0
2022-07-20 15:00:00,86.32,86.48,86.3,86.48,9176.0,81.9261,82.0779,81.9071,82.0779,9176.0
2022-07-20 15:05:00,86.48,86.54,86.43,86.45,13240.0,82.0779,82.1349,82.0305,82.0495,13240.0
2022-07-20 15:10:00,86.45,86.51,86.45,86.47,9473.0,82.0495,82.1064,82.0495,82.0685,9473.0
2022-07-20 15:15:00,86.47,86.54,86.45,86.52,7532.0,82.0685,82.1349,82.0495,82.1159,7532.0
2022-07-20 15:20:00,86.52,86.53,86.43,86.46,12426.0,82.1159,82.1254,82.0305,82.059,12426.0
2022-07-20 15:25:00,86.47,86.57,86.47,86.56,8077.0,82.0685,82.1634,82.0685,82.1539,8077.0
2022-07-20 15:30:00,86.57,86.57,86.42,86.43,32383.0,82.1634,82.1634,82.021,82.0305,32383.0
2022-07-20 15:35:00,86.43,86.46,86.37,86.43,22871.0,82.0305,82.059,81.9735,82.0305,22871.0
2022-07-20 15:40:00,86.43,86.54,86.41,86.5,12954.0,82.0305,82.1349,82.0115,82.0969,12954.0
2022-07-20 15:45:00,86.49,86.52,86.41,86.47,28932.0,82.0874,82.1159,82.0115,82.0685,28932.0
2022-07-20 15:50:00,86.44,86.52,86.36,86.39,37876.0,82.04,82.1159,81.9641,81.9925,37876.0
2022-07-20 15:55:00,86.41,86.43,86.33,86.36,44861.0,82.0115,82.0305,81.9356,81.9641,44861.0
2022-07-21 09:30:00,86.24,86.39,86.18,86.18,30751.0,81.8502,81.9925,81.7932,81.7932,30751.0
2022-07-21 09:35:00,86.15,86.35,86.09,86.33,27139.0,81.7647,81.9546,81.7078,81.9356,27139.0
2022-07-21 09:40:00,86.32,86.42,86.29,86.3,11456.0,81.9261,82.021,81.8976,81.9071,11456.0
2022-07-21 09:45:00,86.25,86.44,86.19,86.39,9967.0,81.8597,82.04,81.8027,81.9925,9967.0
2022-07-21 09:50:00,86.39,86.64,86.31,86.64,19196.0,81.9925,82.2298,81.9166,82.2298,19196.0
2022-07-21 09:55:00,86.64,86.67,86.59,86.59,7243.0,82.2298,82.2583,82.1823,82.1823,7243.0
2022-07-21 10:00:00,86.61,86.72,86.34,86.34,12343.0,82.2013,82.3057,81.9451,81.9451,12343.0
2022-07-21 10:05:00,86.35,86.46,86.29,86.35,680693.0,81.9546,82.059,81.8976,81.9546,680693.0
2022-07-21 10:10:00,86.34,86.4,86.08,86.12,43391.0,81.9451,82.002,81.6983,81.7363,43391.0
2022-07-21 10:15:00,86.13,86.4,86.11,86.36,28333.0,81.7458,82.002,81.7268,81.9641,28333.0
2022-07-21 10:20:00,86.38,86.38,86.13,86.13,27366.0,81.983,81.983,81.7458,81.7458,27366.0
2022-07-21 10:25:00,86.13,86.13,85.95,86.01,5839.0,81.7458,81.7458,81.5749,81.6319,5839.0
2022-07-21 10:30:00,85.99,86.05,85.98,85.98,7543.0,81.6129,81.6698,81.6034,81.6034,7543.0
2022-07-21 10:35:00,86.02,86.21,86.01,86.21,18275.0,81.6414,81.8217,81.6319,81.8217,18275.0
2022-07-21 10:40:00,86.21,86.31,86.19,86.3,3297.0,81.8217,81.9166,81.8027,81.9071,3297.0
2022-07-21 10:45:00,86.31,86.32,86.22,86.22,22392.0,81.9166,81.9261,81.8312,81.8312,22392.0
2022-07-21 10:50:00,86.26,86.35,86.24,86.35,6811.0,81.8691,81.9546,81.8502,81.9546,6811.0
2022-07-21 10:55:00,86.36,86.49,86.34,86.49,6230.0,81.9641,82.0874,81.9451,82.0874,6230.0
2022-07-21 11:00:00,86.48,86.62,86.45,86.62,7171.0,82.0779,82.2108,82.0495,82.2108,7171.0
2022-07-21 11:05:00,86.62,86.62,86.5,86.51,8411.0,82.2108,82.2108,82.0969,82.1064,8411.0
2022-07-21 11:10:00,86.52,86.52,86.41,86.47,8828.0,82.1159,82.1159,82.0115,82.0685,8828.0
2022-07-21 11:15:00,86.48,86.52,86.44,86.51,9019.0,82.0779,82.1159,82.04,82.1064,9019.0
2022-07-21 11:20:00,86.49,86.5,86.35,86.38,13135.0,82.0874,82.0969,81.9546,81.983,13135.0
2022-07-21 11:25:00,86.39,86.52,86.36,86.51,17318.0,81.9925,82.1159,81.9641,82.1064,17318.0
2022-07-21 11:30:00,86.56,86.71,86.47,86.71,9192.0,82.1539,82.2962,82.0685,82.2962,9192.0
2022-07-21 11:35:00,86.72,86.75,86.67,86.67,6371.0,82.3057,82.3342,82.2583,82.2583,6371.0
2022-07-21 11:40:00,86.65,86.72,86.64,86.67,9587.0,82.2393,82.3057,82.2298,82.2583,9587.0
2022-07-21 11:45:00,86.67,86.71,86.59,86.61,9067.0,82.2583,82.2962,82.1823,82.2013,9067.0
2022-07-21 11:50:00,86.62,86.67,86.6,86.64,11879.0,82.2108,82.2583,82.1918,82.2298,11879.0
2022-07-21 11:55:00,86.64,86.7,86.64,86.68,8870.0,82.2298,82.2867,82.2298,82.2678,8870.0
2022-07-21 12:00:00,86.65,86.8,86.63,86.79,16200.0,82.2393,82.3817,82.2203,82.3722,16200.0
2022-07-21 12:05:00,86.77,86.9,86.77,86.9,9530.0,82.3532,82.4766,82.3532,82.4766,9530.0
2022-07-21 12:10:00,86.89,86.9,86.75,86.81,16753.0,82.4671,82.4766,82.3342,82.3911,16753.0
2022-07-21 12:15:00,86.82,86.86,86.79,86.83,17246.0,82.4006,82.4386,82.3722,82.4101,17246.0
2022-07-21 12:20:00,86.84,86.88,86.8,86.88,13193.0,82.4196,82.4576,82.3817,82.4576,13193.0
2022-07-21 12:25:00,86.87,86.99,86.86,86.98,35846.0,82.4481,82.562,82.4386,82.5525,35846.0
2022-07-21 12:30:00,86.97,87.02,86.96,86.97,10404.0,82.543,82.5905,82.5335,82.543,10404.0
2022-07-21 12:35:00,86.98,87.01,86.94,87.0,7650.0,82.5525,82.581,82.5145,82.5715,7650.0
2022-07-21 12:40:00,86.99,87.0,86.93,86.93,9603.0,82.562,82.5715,82.505,82.505,9603.0
2022-07-21 12:45:00,86.92,86.94,86.88,86.9,8550.0,82.4955,82.5145,82.4576,82.4766,8550.0
2022-07-21 12:50:00,86.9,86.96,86.89,86.92,15287.0,82.4766,82.5335,82.4671,82.4955,15287.0
2022-07-21 12:55:00,86.93,86.98,86.91,86.95,11264.0,82.505,82.5525,82.4861,82.524,11264.0
2022-07-21 13:00:00,86.96,86.98,86.9,86.95,8592.0,82.5335,82.5525,82.4766,82.524,8592.0
2022-07-21 13:05:00,86.95,87.0,86.91,86.94,8659.0,82.524,82.5715,82.4861,82.5145,8659.0
2022-07-21 13:10:00,86.95,86.96,86.85,86.85,9331.0,82.524,82.5335,82.4291,82.4291,9331.0
2022-07-21 13:15:00,86.84,86.95,86.84,86.91,8804.0,82.4196,82.524,82.4196,82.4861,8804.0
2022-07-21 13:20:00,86.92,86.95,86.82,86.82,19052.0,82.4955,82.524,82.4006,82.4006,19052.0
2022-07-21 13:25:00,86.83,86.84,86.76,86.83,10206.0,82.4101,82.4196,82.3437,82.4101,10206.0
2022-07-21 13:30:00,86.83,86.83,86.65,86.69,54894.0,82.4101,82.4101,82.2393,82.2773,54894.0
2022-07-21 13:35:00,86.66,86.8,86.63,86.79,11644.0,82.2488,82.3817,82.2203,82.3722,11644.0
2022-07-21 13:40:00,86.79,86.86,86.78,86.83,15447.0,82.3722,82.4386,82.3627,82.4101,15447.0
2022-07-21 13:45:00,86.84,86.84,86.76,86.79,237341.0,82.4196,82.4196,82.3437,82.3722,237341.0
2022-07-21 13:50:00,86.77,86.77,86.67,86.69,23542.0,82.3532,82.3532,82.2583,82.2773,23542.0
2022-07-21 13:55:00,86.66,86.8,86.66,86.78,118209.0,82.2488,82.3817,82.2488,82.3627,118209.0
2022-07-21 14:00:00,86.78,86.8,86.75,86.78,7198.0,82.3627,82.3817,82.3342,82.3627,7198.0
2022-07-21 14:05:00,86.79,86.89,86.78,86.86,10179.0,82.3722,82.4671,82.3627,82.4386,10179.0
2022-07-21 14:10:00,86.87,86.91,86.84,86.91,11263.0,82.4481,82.4861,82.4196,82.4861,11263.0
2022-07-21 14:15:00,86.92,86.95,86.87,86.92,19293.0,82.4955,82.524,82.4481,82.4955,19293.0
2022-07-21 14:20:00,86.92,86.96,86.91,86.92,10617.0,82.4955,82.5335,82.4861,82.4955,10617.0
2022-07-21 14:25:00,86.92,86.94,86.88,86.94,117982.0,82.4955,82.5145,82.4576,82.5145,117982.0
2022-07-21 14:30:00,86.93,86.93,86.86,86.87,40728.0,82.505,82.505,82.4386,82.4481,40728.0
2022-07-21 14:35:00,86.86,86.89,86.8,86.89,27680.0,82.4386,82.4671,82.3817,82.4671,27680.0
2022-07-21 14:40:00,86.88,86.91,86.8,86.8,14406.0,82.4576,82.4861,82.3817,82.3817,14406.0
2022-07-21 14:45:00,86.81,86.84,86.78,86.83,8832.0,82.3911,82.4196,82.3627,82.4101,8832.0
2022-07-21 14:50:00,86.84,86.87,86.81,86.85,21265.0,82.4196,82.4481,82.3911,82.4291,21265.0
2022-07-21 14:55:00,86.85,86.93,86.84,86.88,12722.0,82.4291,82.505,82.4196,82.4576,12722.0
2022-07-21 15:00:00,86.88,86.95,86.86,86.95,13270.0,82.4576,82.524,82.4386,82.524,13270.0
2022-07-21 15:05:00,86.97,87.05,86.94,87.05,12796.0,82.543,82.6189,82.5145,82.6189,12796.0
2022-07-21 15:10:00,87.05,87.06,86.93,86.98,12648.0,82.6189,82.6284,82.505,82.5525,12648.0
2022-07-21 15:15:00,86.98,87.0,86.91,86.98,15695.0,82.5525,82.5715,82.4861,82.5525,15695.0
2022-07-21 15:20:00,86.97,86.98,86.93,86.96,18059.0,82.543,82.5525,82.505,82.5335,18059.0
2022-07-21 15:25:00,86.95,87.03,86.95,87.01,31776.0,82.524,82.5999,82.524,82.581,31776.0
2022-07-21 15:30:00,87.01,87.06,86.98,87.05,35300.0,82.581,82.6284,82.5525,82.6189,35300.0
2022-07-21 15:35:00,87.04,87.09,87.0,87.01,36235.0,82.6094,82.6569,82.5715,82.581,36235.0
2022-07-21 15:40:00,87.0,87.09,86.99,87.09,23583.0,82.5715,82.6569,82.562,82.6569,23583.0
2022-07-21 15:45:00,87.09,87.11,87.05,87.09,44218.0,82.6569,82.6759,82.6189,82.6569,44218.0
2022-07-21 15:50:00,87.08,87.21,87.08,87.2,70353.0,82.6474,82.7708,82.6474,82.7613,70353.0
2022-07-21 15:55:00,87.2,87.3,87.19,87.3,82681.0,82.7613,82.8562,82.7518,82.8562,82681.0
2022-07-22 09:30:00,87.36,87.44,87.24,87.24,84837.0,82.9131,82.9891,82.7993,82.7993,84837.0
2022-07-22 09:35:00,87.2,87.48,87.18,87.47,163073.0,82.7613,83.027,82.7423,83.0175,163073.0
2022-07-22 09:40:00,87.49,87.51,87.42,87.48,36795.0,83.0365,83.0555,82.9701,83.027,36795.0
2022-07-22 09:45:00,87.51,87.52,87.36,87.52,25216.0,83.0555,83.065,82.9131,83.065,25216.0
2022-07-22 09:50:00,87.52,87.71,87.35,87.4,144259.0,83.065,83.2453,82.9037,82.9511,144259.0
2022-07-22 09:55:00,87.39,87.39,87.22,87.23,48328.0,82.9416,82.9416,82.7803,82.7898,48328.0
2022-07-22 10:00:00,87.24,87.28,87.13,87.24,29181.0,82.7993,82.8372,82.6949,82.7993,29181.0
2022-07-22 10:05:00,87.22,87.23,87.05,87.09,26195.0,82.7803,82.7898,82.6189,82.6569,26195.0
2022-07-22 10:10:00,87.17,87.32,87.15,87.31,1582.0,82.7328,82.8752,82.7138,82.8657,1582.0
2022-07-22 10:15:00,87.38,87.43,87.37,87.4,3459.0,82.9321,82.9796,82.9226,82.9511,3459.0
2022-07-22 10:20:00,87.28,87.35,87.24,87.29,3930.0,82.8372,82.9037,82.7993,82.8467,3930.0
2022-07-22 10:25:00,87.24,87.27,87.12,87.24,3036.0,82.7993,82.8277,82.6854,82.7993,3036.0
2022-07-22 10:30:00,87.23,87.32,87.23,87.23,1976.0,82.7898,82.8752,82.7898,82.7898,1976.0
2022-07-22 10:35:00,87.24,87.28,87.21,87.23,7987.0,82.7993,82.8372,82.7708,82.7898,7987.0
2022-07-22 10:40:00,87.23,87.33,87.19,87.3,4326.0,82.7898,82.8847,82.7518,82.8562,4326.0
2022-07-22 10:45:00,87.31,87.31,87.25,87.27,1200.0,82.8657,82.8657,82.8087,82.8277,1200.0
2022-07-22 10:50:00,87.33,87.41,87.27,87.41,26290.0,82.8847,82.9606,82.8277,82.9606,26290.0
2022-07-22 10:55:00,87.38,87.38,87.34,87.36,1977.0,82.9321,82.9321,82.8942,82.9131,1977.0
2022-07-22 11:00:00,87.32,87.33,87.13,87.14,32890.0,82.8752,82.8847,82.6949,82.7043,32890.0
2022-07-22 11:05:00,87.12,87.19,87.11,87.17,9280.0,82.6854,82.7518,82.6759,82.7328,9280.0
2022-07-22 11:10:00,87.16,87.25,87.16,87.24,4735.0,82.7233,82.8087,82.7233,82.7993,4735.0
2022-07-22 11:15:00,87.21,87.21,87.12,87.16,2282.0,82.7708,82.7708,82.6854,82.7233,2282.0
2022-07-22 11:20:00,87.17,87.17,86.96,86.97,4046.0,82.7328,82.7328,82.5335,82.543,4046.0
2022-07-22 11:25:00,86.98,87.03,86.96,86.97,9213.0,82.5525,82.5999,82.5335,82.543,9213.0
2022-07-22 11:30:00,86.97,86.97,86.84,86.86,5641.0,82.543,82.543,82.4196,82.4386,5641.0
2022-07-22 11:35:00,86.87,86.87,86.7,86.8,17915.0,82.4481,82.4481,82.2867,82.3817,17915.0
2022-07-22 11:40:00,86.79,86.85,86.7,86.77,3200.0,82.3722,82.4291,82.2867,82.3532,3200.0
2022-07-22 11:45:00,86.78,86.82,86.77,86.81,16680.0,82.3627,82.4006,82.3532,82.3911,16680.0
2022-07-22 11:50:00,86.78,86.88,86.77,86.87,3183.0,82.3627,82.4576,82.3532,82.4481,3183.0
2022-07-22 11:55:00,86.81,86.87,86.81,86.87,1600.0,82.3911,82.4481,82.3911,82.4481,1600.0
2022-07-22 12:00:00,86.85,86.91,86.79,86.81,10634.0,82.4291,82.4861,82.3722,82.3911,10634.0
2022-07-22 12:05:00,86.79,86.82,86.74,86.74,2610.0,82.3722,82.4006,82.3247,82.3247,2610.0
2022-07-22 12:10:00,86.72,86.72,86.64,86.65,2673.0,82.3057,82.3057,82.2298,82.2393,2673.0
2022-07-22 12:15:00,86.68,86.75,86.68,86.71,8015.0,82.2678,82.3342,82.2678,82.2962,8015.0
2022-07-22 12:20:00,86.72,86.72,86.66,86.69,1903.0,82.3057,82.3057,82.2488,82.2773,1903.0
2022-07-22 12:25:00,86.69,86.74,86.62,86.74,6882.0,82.2773,82.3247,82.2108,82.3247,6882.0
2022-07-22 12:30:00,86.72,86.86,86.71,86.86,3381.0,82.3057,82.4386,82.2962,82.4386,3381.0
2022-07-22 12:35:00,86.86,86.86,86.74,86.78,8920.0,82.4386,82.4386,82.3247,82.3627,8920.0
2022-07-22 12:40:00,86.78,86.78,86.69,86.7,1000.0,82.3627,82.3627,82.2773,82.2867,1000.0
2022-07-22 12:45:00,86.69,86.78,86.69,86.73,14971.0,82.2773,82.3627,82.2773,82.3152,14971.0
2022-07-22 12:50:00,86.71,86.77,86.71,86.75,12001.0,82.2962,82.3532,82.2962,82.3342,12001.0
2022-07-22 12:55:00,86.72,86.75,86.65,86.65,17106.0,82.3057,82.3342,82.2393,82.2393,17106.0
2022-07-22 13:00:00,86.61,86.61,86.55,86.55,2745.0,82.2013,82.2013,82.1444,82.1444,2745.0
2022-07-22 13:05:00,86.56,86.64,86.56,86.64,9541.0,82.1539,82.2298,82.1539,82.2298,9541.0
2022-07-22 13:10:00,86.63,86.64,86.5,86.5,5845.0,82.2203,82.2298,82.0969,82.0969,5845.0
2022-07-22 13:15:00,86.5,86.54,86.45,86.45,2700.0,82.0969,82.1349,82.0495,82.0495,2700.0
2022-07-22 13:20:00,86.48,86.5,86.43,86.44,80208.0,82.0779,82.0969,82.0305,82.04,80208.0
2022-07-22 13:25:00,86.41,86.45,86.39,86.44,4518.0,82.0115,82.0495,81.9925,82.04,4518.0
2022-07-22 13:30:00,86.36,86.36,86.3,86.31,15238.0,81.9641,81.9641,81.9071,81.9166,15238.0
2022-07-22 13:35:00,86.3,86.34,86.26,86.34,4860.0,81.9071,81.9451,81.8691,81.9451,4860.0
2022-07-22 13:40:00,86.31,86.33,86.28,86.33,1642.0,81.9166,81.9356,81.8881,81.9356,1642.0
2022-07-22 13:45:00,86.36,86.41,86.32,86.36,12359.0,81.9641,82.0115,81.9261,81.9641,12359.0
2022-07-22 13:50:00,86.35,86.35,86.28,86.31,4101.0,81.9546,81.9546,81.8881,81.9166,4101.0
2022-07-22 13:55:00,86.33,86.39,86.33,86.39,24040.0,81.9356,81.9925,81.9356,81.9925,24040.0
2022-07-22 14:00:00,86.33,86.33,86.21,86.22,4714.0,81.9356,81.9356,81.8217,81.8312,4714.0
2022-07-22 14:05:00,86.21,86.25,86.18,86.18,5563.0,81.8217,81.8597,81.7932,81.7932,5563.0
2022-07-22 14:10:00,86.16,86.17,86.11,86.12,5089.0,81.7742,81.7837,81.7268,81.7363,5089.0
2022-07-22 14:15:00,86.14,86.23,86.14,86.23,6094.0,81.7552,81.8407,81.7552,81.8407,6094.0
2022-07-22 14:20:00,86.23,86.24,86.19,86.19,2600.0,81.8407,81.8502,81.8027,81.8027,2600.0
2022-07-22 14:25:00,86.16,86.22,86.14,86.22,10113.0,81.7742,81.8312,81.7552,81.8312,10113.0
2022-07-22 14:30:00,86.18,86.27,86.12,86.25,4981.0,81.7932,81.8786,81.7363,81.8597,4981.0
2022-07-22 14:35:00,86.27,86.27,86.17,86.23,3386.0,81.8786,81.8786,81.7837,81.8407,3386.0
2022-07-22 14:40:00,86.18,86.2,86.15,86.15,3270.0,81.7932,81.8122,81.7647,81.7647,3270.0
2022-07-22 14:45:00,86.14,86.22,86.14,86.21,4000.0,81.7552,81.8312,81.7552,81.8217,4000.0
2022-07-22 14:50:00,86.22,86.27,86.17,86.26,16370.0,81.8312,81.8786,81.7837,81.8691,16370.0
2022-07-22 14:55:00,86.25,86.32,86.25,86.27,10535.0,81.8597,81.9261,81.8597,81.8786,10535.0
2022-07-22 15:00:00,86.26,86.31,86.22,86.28,2807.0,81.8691,81.9166,81.8312,81.8881,2807.0
2022-07-22 15:05:00,86.27,86.3,86.22,86.23,71796.0,81.8786,81.9071,81.8312,81.8407,71796.0
2022-07-22 15:10:00,86.25,86.41,86.23,86.41,16582.0,81.8597,82.0115,81.8407,82.0115,16582.0
2022-07-22 15:15:00,86.42,86.43,86.34,86.36,24711.0,82.021,82.0305,81.9451,81.9641,24711.0
2022-07-22 15:20:00,86.36,86.48,86.36,86.47,29076.0,81.9641,82.0779,81.9641,82.0685,29076.0
2022-07-22 15:25:00,86.47,86.48,86.39,86.47,7351.0,82.0685,82.0779,81.9925,82.0685,7351.0
2022-07-22 15:30:00,86.49,86.49,86.4,86.4,18374.0,82.0874,82.0874,82.002,82.002,18374.0
2022-07-22 15:35:00,86.36,86.39,86.34,86.34,15681.0,81.9641,81.9925,81.9451,81.9451,15681.0
2022-07-22 15:40:00,86.35,86.39,86.34,86.35,9981.0,81.9546,81.9925,81.9451,81.9546,9981.0
2022-07-22 15:45:00,86.35,86.4,86.26,86.34,33206.0,81.9546,82.002,81.8691,81.9451,33206.0
2022-07-22 15:50:00,86.35,86.44,86.33,86.41,86651.0,81.9546,82.04,81.9356,82.0115,86651.0
2022-07-22 15:55:00,86.41,86.54,86.41,86.54,41306.0,82.0115,82.1349,82.0115,82.1349,41306.0
2022-07-25 09:30:00,86.87,86.87,86.63,86.64,116234.0,82.4481,82.4481,82.2203,82.2298,116234.0
2022-07-25 09:35:00,86.61,86.61,86.5,86.56,127483.0,82.2013,82.2013,82.0969,82.1539,127483.0
2022-07-25 09:40:00,86.57,86.8,86.57,86.79,13352.0,82.1634,82.3817,82.1634,82.3722,13352.0
2022-07-25 09:45:00,86.82,86.82,86.67,86.71,5664.0,82.4006,82.4006,82.2583,82.2962,5664.0
2022-07-25 09:50:00,86.72,86.82,86.71,86.79,17094.0,82.3057,82.4006,82.2962,82.3722,17094.0
2022-07-25 09:55:00,86.78,86.89,86.78,86.82,15763.0,82.3627,82.4671,82.3627,82.4006,15763.0
2022-07-25 10:00:00,86.8,86.86,86.77,86.81,13969.0,82.3817,82.4386,82.3532,82.3911,13969.0
2022-07-25 10:05:00,86.81,86.83,86.66,86.78,21204.0,82.3911,82.4101,82.2488,82.3627,21204.0
2022-07-25 10:10:00,86.76,86.85,86.75,86.77,70932.0,82.3437,82.4291,82.3342,82.3532,70932.0
2022-07-25 10:15:00,86.75,86.76,86.63,86.66,17677.0,82.3342,82.3437,82.2203,82.2488,17677.0
2022-07-25 10:20:00,86.64,86.75,86.64,86.7,3300.0,82.2298,82.3342,82.2298,82.2867,3300.0
2022-07-25 10:25:00,86.69,86.72,86.45,86.61,77317.0,82.2773,82.3057,82.0495,82.2013,77317.0
2022-07-25 10:30:00,86.53,86.61,86.51,86.53,6188.0,82.1254,82.2013,82.1064,82.1254,6188.0
2022-07-25 10:35:00,86.53,86.57,86.51,86.52,2927.0,82.1254,82.1634,82.1064,82.1159,2927.0
2022-07-25 10:40:00,86.51,86.68,86.46,86.67,25792.0,82.1064,82.2678,82.059,82.2583,25792.0
2022-07-25 10:45:00,86.68,86.73,86.64,86.67,28633.0,82.2678,82.3152,82.2298,82.2583,28633.0
2022-07-25 10:50:00,86.67,86.7,86.63,86.67,12789.0,82.2583,82.2867,82.2203,82.2583,12789.0
2022-07-25 10:55:00,86.65,86.72,86.61,86.66,7890.0,82.2393,82.3057,82.2013,82.2488,7890.0
2022-07-25 11:00:00,86.66,86.71,86.61,86.67,15592.0,82.2488,82.2962,82.2013,82.2583,15592.0
2022-07-25 11:05:00,86.66,86.71,86.64,86.7,33374.0,82.2488,82.2962,82.2298,82.2867,33374.0
2022-07-25 11:10:00,86.7,86.71,86.52,86.55,21630.0,82.2867,82.2962,82.1159,82.1444,21630.0
2022-07-25 11:15:00,86.53,86.58,86.49,86.58,7668.0,82.1254,82.1729,82.0874,82.1729,7668.0
2022-07-25 11:20:00,86.59,86.67,86.59,86.67,8558.0,82.1823,82.2583,82.1823,82.2583,8558.0
2022-07-25 11:25:00,86.64,86.76,86.64,86.76,19658.0,82.2298,82.3437,82.2298,82.3437,19658.0
2022-07-25 11:30:00,86.76,86.84,86.74,86.82,8392.0,82.3437,82.4196,82.3247,82.4006,8392.0
2022-07-25 11:35:00,86.84,86.86,86.79,86.81,9870.0,82.4196,82.4386,82.3722,82.3911,9870.0
2022-07-25 11:40:00,86.8,86.84,86.8,86.83,3795.0,82.3817,82.4196,82.3817,82.4101,3795.0
2022-07-25 11:45:00,86.84,86.91,86.84,86.86,6204.0,82.4196,82.4861,82.4196,82.4386,6204.0
2022-07-25 11:50:00,86.83,86.84,86.78,86.84,5672.0,82.4101,82.4196,82.3627,82.4196,5672.0
2022-07-25 11:55:00,86.83,86.86,86.8,86.81,8313.0,82.4101,82.4386,82.3817,82.3911,8313.0
2022-07-25 12:00:00,86.81,86.87,86.75,86.86,13462.0,82.3911,82.4481,82.3342,82.4386,13462.0
2022-07-25 12:05:00,86.86,86.86,86.79,86.79,23148.0,82.4386,82.4386,82.3722,82.3722,23148.0
2022-07-25 12:10:00,86.77,86.78,86.66,86.66,3660.0,82.3532,82.3627,82.2488,82.2488,3660.0
2022-07-25 12:15:00,86.67,86.69,86.62,86.67,10663.0,82.2583,82.2773,82.2108,82.2583,10663.0
2022-07-25 12:20:00,86.66,86.67,86.62,86.66,3489.0,82.2488,82.2583,82.2108,82.2488,3489.0
2022-07-25 12:25:00,86.66,86.72,86.66,86.72,3752.0,82.2488,82.3057,82.2488,82.3057,3752.0
2022-07-25 12:30:00,86.71,86.81,86.71,86.81,13479.0,82.2962,82.3911,82.2962,82.3911,13479.0
2022-07-25 12:35:00,86.81,86.82,86.79,86.8,31132.0,82.3911,82.4006,82.3722,82.3817,31132.0
2022-07-25 12:40:00,86.81,86.89,86.81,86.84,20575.0,82.3911,82.4671,82.3911,82.4196,20575.0
2022-07-25 12:45:00,86.86,86.96,86.85,86.94,738586.0,82.4386,82.5335,82.4291,82.5145,738586.0
2022-07-25 12:50:00,86.94,86.94,86.85,86.89,811006.0,82.5145,82.5145,82.4291,82.4671,811006.0
2022-07-25 12:55:00,86.89,86.9,86.84,86.86,898517.0,82.4671,82.4766,82.4196,82.4386,898517.0
2022-07-25 13:00:00,86.86,86.91,86.84,86.89,729700.0,82.4386,82.4861,82.4196,82.4671,729700.0
2022-07-25 13:05:00,86.89,86.94,86.84,86.92,391120.0,82.4671,82.5145,82.4196,82.4955,391120.0
2022-07-25 13:10:00,86.92,86.94,86.88,86.9,382891.0,82.4955,82.5145,82.4576,82.4766,382891.0
2022-07-25 13:15:00,86.9,86.9,86.85,86.87,386474.0,82.4766,82.4766,82.4291,82.4481,386474.0
2022-07-25 13:20:00,86.88,86.89,86.82,86.84,372886.0,82.4576,82.4671,82.4006,82.4196,372886.0
2022-07-25 13:25:00,86.84,86.85,86.78,86.8,436504.0,82.4196,82.4291,82.3627,82.3817,436504.0
2022-07-25 13:30:00,86.8,86.81,86.77,86.77,10184.0,82.3817,82.3911,82.3532,82.3532,10184.0
2022-07-25 13:35:00,86.79,86.8,86.68,86.68,1554.0,82.3722,82.3817,82.2678,82.2678,1554.0
2022-07-25 13:40:00,86.7,86.71,86.66,86.69,2782.0,82.2867,82.2962,82.2488,82.2773,2782.0
2022-07-25 13:45:00,86.72,86.72,86.68,86.69,5880.0,82.3057,82.3057,82.2678,82.2773,5880.0
2022-07-25 13:50:00,86.67,86.68,86.62,86.64,5731.0,82.2583,82.2678,82.2108,82.2298,5731.0
2022-07-25 13:55:00,86.63,86.65,86.62,86.65,4215.0,82.2203,82.2393,82.2108,82.2393,4215.0
2022-07-25 14:00:00,86.63,86.64,86.59,86.59,213117.0,82.2203,82.2298,82.1823,82.1823,213117.0
2022-07-25 14:05:00,86.61,86.66,86.59,86.61,40027.0,82.2013,82.2488,82.1823,82.2013,40027.0
2022-07-25 14:10:00,86.62,86.66,86.6,86.65,98009.0,82.2108,82.2488,82.1918,82.2393,98009.0
2022-07-25 14:15:00,86.65,86.65,86.57,86.58,9842.0,82.2393,82.2393,82.1634,82.1729,9842.0
2022-07-25 14:20:00,86.57,86.61,86.56,86.61,1021.0,82.1634,82.2013,82.1539,82.2013,1021.0
2022-07-25 14:25:00,86.59,86.61,86.58,86.59,10061.0,82.1823,82.2013,82.1729,82.1823,10061.0
2022-07-25 14:30:00,86.59,86.6,86.56,86.59,2351.0,82.1823,82.1918,82.1539,82.1823,2351.0
2022-07-25 14:35:00,86.6,86.66,86.6,86.61,3579.0,82.1918,82.2488,82.1918,82.2013,3579.0
2022-07-25 14:40:00,86.64,86.67,86.62,86.64,10749.0,82.2298,82.2583,82.2108,82.2298,10749.0
2022-07-25 14:45:00,86.65,86.65,86.53,86.57,1100.0,82.2393,82.2393,82.1254,82.1634,1100.0
2022-07-25 14:50:00,86.56,86.58,86.5,86.53,49249.0,82.1539,82.1729,82.0969,82.1254,49249.0
2022-07-25 14:55:00,86.53,86.55,86.48,86.49,25567.0,82.1254,82.1444,82.0779,82.0874,25567.0
2022-07-25 15:00:00,86.49,86.54,86.49,86.49,13527.0,82.0874,82.1349,82.0874,82.0874,13527.0
2022-07-25 15:05:00,86.44,86.45,86.39,86.44,5094.0,82.04,82.0495,81.9925,82.04,5094.0
2022-07-25 15:10:00,86.48,86.48,86.43,86.47,2966.0,82.0779,82.0779,82.0305,82.0685,2966.0
2022-07-25 15:15:00,86.43,86.49,86.41,86.48,21666.0,82.0305,82.0874,82.0115,82.0779,21666.0
2022-07-25 15:20:00,86.47,86.55,86.46,86.55,14870.0,82.0685,82.1444,82.059,82.1444,14870.0
2022-07-25 15:25:00,86.55,86.55,86.46,86.46,5335.0,82.1444,82.1444,82.059,82.059,5335.0
2022-07-25 15:30:00,86.46,86.51,86.44,86.46,25544.0,82.059,82.1064,82.04,82.059,25544.0
2022-07-25 15:35:00,86.48,86.58,86.47,86.58,12088.0,82.0779,82.1729,82.0685,82.1729,12088.0
2022-07-25 15:40:00,86.58,86.62,86.55,86.58,48588.0,82.1729,82.2108,82.1444,82.1729,48588.0
2022-07-25 15:45:00,86.58,86.64,86.57,86.63,9173.0,82.1729,82.2298,82.1634,82.2203,9173.0
2022-07-25 15:50:00,86.63,86.75,86.6,86.75,24182.0,82.2203,82.3342,82.1918,82.3342,24182.0
2022-07-25 15:55:00,86.75,86.83,86.73,86.81,38178.0,82.3342,82.4101,82.3152,82.3911,38178.0
2022-07-26 09:30:00,86.36,86.45,86.26,86.27,53580.0,81.9641,82.0495,81.8691,81.8786,53580.0
2022-07-26 09:35:00,86.26,86.37,86.23,86.37,36418.0,81.8691,81.9735,81.8407,81.9735,36418.0
2022-07-26 09:40:00,86.37,86.42,86.31,86.31,5595.0,81.9735,82.021,81.9166,81.9166,5595.0
2022-07-26 09:45:00,86.28,86.28,86.14,86.19,14437.0,81.8881,81.8881,81.7552,81.8027,14437.0
2022-07-26 09:50:00,86.19,86.33,86.19,86.29,4274.0,81.8027,81.9356,81.8027,81.8976,4274.0
2022-07-26 09:55:00,86.27,86.3,86.22,86.28,5192.0,81.8786,81.9071,81.8312,81.8881,5192.0
2022-07-26 10:00:00,86.28,86.34,86.12,86.32,18670.0,81.8881,81.9451,81.7363,81.9261,18670.0
2022-07-26 10:05:00,86.3,86.32,86.26,86.27,8333.0,81.9071,81.9261,81.8691,81.8786,8333.0
2022-07-26 10:10:00,86.27,86.31,86.14,86.15,4300.0,81.8786,81.9166,81.7552,81.7647,4300.0
2022-07-26 10:15:00,86.13,86.19,86.12,86.15,8086.0,81.7458,81.8027,81.7363,81.7647,8086.0
2022-07-26 10:20:00,86.17,86.17,86.07,86.07,6030.0,81.7837,81.7837,81.6888,81.6888,6030.0
2022-07-26 10:25:00,86.08,86.13,86.05,86.11,7090.0,81.6983,81.7458,81.6698,81.7268,7090.0
2022-07-26 10:30:00,86.12,86.14,86.06,86.11,26307.0,81.7363,81.7552,81.6793,81.7268,26307.0
2022-07-26 10:35:00,86.11,86.13,86.05,86.11,3769.0,81.7268,81.7458,81.6698,81.7268,3769.0
2022-07-26 10:40:00,86.1,86.15,86.08,86.14,3125.0,81.7173,81.7647,81.6983,81.7552,3125.0
2022-07-26 10:45:00,86.16,86.19,86.13,86.15,7617.0,81.7742,81.8027,81.7458,81.7647,7617.0
2022-07-26 10:50:00,86.17,86.18,86.1,86.1,5672.0,81.7837,81.7932,81.7173,81.7173,5672.0
2022-07-26 10:55:00,86.1,86.24,86.07,86.23,3765.0,81.7173,81.8502,81.6888,81.8407,3765.0
2022-07-26 11:00:00,86.23,86.26,86.16,86.16,12612.0,81.8407,81.8691,81.7742,81.7742,12612.0
2022-07-26 11:05:00,86.13,86.13,86.06,86.09,7629.0,81.7458,81.7458,81.6793,81.7078,7629.0
2022-07-26 11:10:00,86.09,86.12,86.08,86.12,5738.0,81.7078,81.7363,81.6983,81.7363,5738.0
2022-07-26 11:15:00,86.13,86.14,86.08,86.11,4309.0,81.7458,81.7552,81.6983,81.7268,4309.0
2022-07-26 11:20:00,86.09,86.1,86.02,86.02,8537.0,81.7078,81.7173,81.6414,81.6414,8537.0
2022-07-26 11:25:00,86.02,86.02,85.92,85.94,29141.0,81.6414,81.6414,81.5464,81.5654,29141.0
2022-07-26 11:30:00,85.91,85.93,85.86,85.91,37678.0,81.537,81.5559,81.4895,81.537,37678.0
2022-07-26 11:35:00,85.92,85.93,85.83,85.85,4770.0,81.5464,81.5559,81.461,81.48,4770.0
2022-07-26 11:40:00,85.85,85.93,85.85,85.91,5016.0,81.48,81.5559,81.48,81.537,5016.0
2022-07-26 11:45:00,85.89,85.89,85.82,85.82,14054.0,81.518,81.518,81.4515,81.4515,14054.0
2022-07-26 11:50:00,85.8,85.85,85.71,85.72,37561.0,81.4326,81.48,81.3471,81.3566,37561.0
2022-07-26 11:55:00,85.73,85.78,85.72,85.78,18066.0,81.3661,81.4136,81.3566,81.4136,18066.0
2022-07-26 12:00:00,85.73,85.78,85.69,85.78,7666.0,81.3661,81.4136,81.3282,81.4136,7666.0
2022-07-26 12:05:00,85.78,85.81,85.73,85.77,7745.0,81.4136,81.442,81.3661,81.4041,7745.0
2022-07-26 12:10:00,85.77,85.77,85.7,85.74,35999.0,81.4041,81.4041,81.3376,81.3756,35999.0
2022-07-26 12:15:00,85.74,85.82,85.74,85.79,9110.0,81.3756,81.4515,81.3756,81.4231,9110.0
2022-07-26 12:20:00,85.78,85.85,85.74,85.84,4721.0,81.4136,81.48,81.3756,81.4705,4721.0
2022-07-26 12:25:00,85.84,85.87,85.8,85.85,2206.0,81.4705,81.499,81.4326,81.48,2206.0
2022-07-26 12:30:00,85.86,85.92,85.86,85.92,42563.0,81.4895,81.5464,81.4895,81.5464,42563.0
2022-07-26 12:35:00,85.93,85.93,85.86,85.87,14225.0,81.5559,81.5559,81.4895,81.499,14225.0
2022-07-26 12:40:00,85.84,85.84,85.8,85.81,15982.0,81.4705,81.4705,81.4326,81.442,15982.0
2022-07-26 12:45:00,85.81,85.88,85.79,85.87,10898.0,81.442,81.5085,81.4231,81.499,10898.0
2022-07-26 12:50:00,85.87,85.93,85.86,85.93,4636.0,81.499,81.5559,81.4895,81.5559,4636.0
2022-07-26 12:55:00,85.93,85.95,85.92,85.92,7944.0,81.5559,81.5749,81.5464,81.5464,7944.0
2022-07-26 13:00:00,85.93,86.0,85.9,86.0,8656.0,81.5559,81.6224,81.5275,81.6224,8656.0
2022-07-26 13:05:00,86.0,86.03,85.96,86.03,9673.0,81.6224,81.6508,81.5844,81.6508,9673.0
2022-07-26 13:10:00,86.03,86.07,85.99,85.99,8851.0,81.6508,81.6888,81.6129,81.6129,8851.0
2022-07-26 13:15:00,85.98,85.98,85.93,85.94,9890.0,81.6034,81.6034,81.5559,81.5654,9890.0
2022-07-26 13:20:00,85.94,86.02,85.93,85.99,7325.0,81.5654,81.6414,81.5559,81.6129,7325.0
2022-07-26 13:25:00,85.98,86.03,85.95,86.03,5476.0,81.6034,81.6508,81.5749,81.6508,5476.0
2022-07-26 13:30:00,86.04,86.04,85.9,85.9,4683.0,81.6603,81.6603,81.5275,81.5275,4683.0
2022-07-26 13:35:00,85.89,85.93,85.88,85.89,9240.0,81.518,81.5559,81.5085,81.518,9240.0
2022-07-26 13:40:00,85.89,85.91,85.87,85.9,3826.0,81.518,81.537,81.499,81.5275,3826.0
2022-07-26 13:45:00,85.91,85.91,85.84,85.86,5885.0,81.537,81.537,81.4705,81.4895,5885.0
2022-07-26 13:50:00,85.85,85.91,85.85,85.9,4688.0,81.48,81.537,81.48,81.5275,4688.0
2022-07-26 13:55:00,85.9,85.91,85.84,85.85,6929.0,81.5275,81.537,81.4705,81.48,6929.0
2022-07-26 14:00:00,85.84,86.01,85.84,86.01,14525.0,81.4705,81.6319,81.4705,81.6319,14525.0
2022-07-26 14:05:00,86.0,86.06,85.86,85.86,43290.0,81.6224,81.6793,81.4895,81.4895,43290.0
2022-07-26 14:10:00,85.88,85.92,85.85,85.89,9671.0,81.5085,81.5464,81.48,81.518,9671.0
2022-07-26 14:15:00,85.88,85.89,85.78,85.8,36992.0,81.5085,81.518,81.4136,81.4326,36992.0
2022-07-26 14:20:00,85.8,85.83,85.76,85.81,30954.0,81.4326,81.461,81.3946,81.442,30954.0
2022-07-26 14:25:00,85.81,85.82,85.71,85.72,26466.0,81.442,81.4515,81.3471,81.3566,26466.0
2022-07-26 14:30:00,85.72,85.73,85.67,85.69,14508.0,81.3566,81.3661,81.3092,81.3282,14508.0
2022-07-26 14:35:00,85.69,85.72,85.66,85.66,37025.0,81.3282,81.3566,81.2997,81.2997,37025.0
2022-07-26 14:40:00,85.66,85.7,85.66,85.69,4450.0,81.2997,81.3376,81.2997,81.3282,4450.0
2022-07-26 14:45:00,85.68,85.72,85.67,85.68,7778.0,81.3187,81.3566,81.3092,81.3187,7778.0
2022-07-26 14:50:00,85.68,85.77,85.66,85.75,8714.0,81.3187,81.4041,81.2997,81.3851,8714.0
2022-07-26 14:55:00,85.74,85.76,85.71,85.76,6434.0,81.3756,81.3946,81.3471,81.3946,6434.0
2022-07-26 15:00:00,85.76,85.77,85.67,85.67,9811.0,81.3946,81.4041,81.3092,81.3092,9811.0
2022-07-26 15:05:00,85.67,85.69,85.61,85.65,17307.0,81.3092,81.3282,81.2522,81.2902,17307.0
2022-07-26 15:10:00,85.65,85.76,85.63,85.74,13736.0,81.2902,81.3946,81.2712,81.3756,13736.0
2022-07-26 15:15:00,85.75,85.78,85.74,85.75,12142.0,81.3851,81.4136,81.3756,81.3851,12142.0
2022-07-26 15:20:00,85.76,85.79,85.72,85.73,10930.0,81.3946,81.4231,81.3566,81.3661,10930.0
2022-07-26 15:25:00,85.75,85.77,85.72,85.77,30748.0,81.3851,81.4041,81.3566,81.4041,30748.0
2022-07-26 15:30:00,85.78,85.8,85.73,85.8,29740.0,81.4136,81.4326,81.3661,81.4326,29740.0
2022-07-26 15:35:00,85.79,85.83,85.75,85.83,23893.0,81.4231,81.461,81.3851,81.461,23893.0
2022-07-26 15:40:00,85.83,85.85,85.74,85.75,62467.0,81.461,81.48,81.3756,81.3851,62467.0
2022-07-26 15:45:00,85.75,85.77,85.68,85.73,16548.0,81.3851,81.4041,81.3187,81.3661,16548.0
2022-07-26 15:50:00,85.74,85.86,85.7,85.85,83732.0,81.3756,81.4895,81.3376,81.48,83732.0
2022-07-26 15:55:00,85.85,85.88,85.72,85.72,78634.0,81.48,81.5085,81.3566,81.3566,78634.0
2022-07-27 09:30:00,86.52,86.58,86.47,86.47,17953.0,82.1159,82.1729,82.0685,82.0685,17953.0
2022-07-27 09:35:00,86.47,86.61,86.46,86.58,49818.0,82.0685,82.2013,82.059,82.1729,49818.0
2022-07-27 09:40:00,86.59,86.66,86.58,86.64,5186.0,82.1823,82.2488,82.1729,82.2298,5186.0
2022-07-27 09:45:00,86.61,86.7,86.59,86.67,34812.0,82.2013,82.2867,82.1823,82.2583,34812.0
2022-07-27 09:50:00,86.64,86.66,86.63,86.66,6137.0,82.2298,82.2488,82.2203,82.2488,6137.0
2022-07-27 09:55:00,86.66,86.71,86.65,86.66,35746.0,82.2488,82.2962,82.2393,82.2488,35746.0
2022-07-27 10:00:00,86.66,86.7,86.63,86.7,7657.0,82.2488,82.2867,82.2203,82.2867,7657.0
2022-07-27 10:05:00,86.74,86.76,86.59,86.59,33032.0,82.3247,82.3437,82.1823,82.1823,33032.0
2022-07-27 10:10:00,86.63,86.68,86.63,86.68,1976.0,82.2203,82.2678,82.2203,82.2678,1976.0
2022-07-27 10:15:00,86.73,86.77,86.73,86.74,2342.0,82.3152,82.3532,82.3152,82.3247,2342.0
2022-07-27 10:20:00,86.76,86.77,86.69,86.69,9163.0,82.3437,82.3532,82.2773,82.2773,9163.0
2022-07-27 10:25:00,86.68,86.71,86.66,86.7,929.0,82.2678,82.2962,82.2488,82.2867,929.0
2022-07-27 10:30:00,86.69,86.71,86.64,86.64,2594.0,82.2773,82.2962,82.2298,82.2298,2594.0
2022-07-27 10:35:00,86.65,86.72,86.65,86.7,6450.0,82.2393,82.3057,82.2393,82.2867,6450.0
2022-07-27 10:40:00,86.71,86.71,86.61,86.65,17803.0,82.2962,82.2962,82.2013,82.2393,17803.0
2022-07-27 10:45:00,86.65,86.7,86.64,86.69,4071.0,82.2393,82.2867,82.2298,82.2773,4071.0
2022-07-27 10:50:00,86.69,86.72,86.66,86.72,4548.0,82.2773,82.3057,82.2488,82.3057,4548.0
2022-07-27 10:55:00,86.73,86.76,86.7,86.75,5135.0,82.3152,82.3437,82.2867,82.3342,5135.0
2022-07-27 11:00:00,86.76,86.87,86.76,86.85,2741.0,82.3437,82.4481,82.3437,82.4291,2741.0
2022-07-27 11:05:00,86.81,86.82,86.74,86.74,2900.0,82.3911,82.4006,82.3247,82.3247,2900.0
2022-07-27 11:10:00,86.75,86.79,86.74,86.79,3023.0,82.3342,82.3722,82.3247,82.3722,3023.0
2022-07-27 11:15:00,86.8,86.83,86.8,86.8,3515.0,82.3817,82.4101,82.3817,82.3817,3515.0
2022-07-27 11:20:00,86.82,86.83,86.75,86.75,20553.0,82.4006,82.4101,82.3342,82.3342,20553.0
2022-07-27 11:25:00,86.75,86.79,86.72,86.78,2096.0,82.3342,82.3722,82.3057,82.3627,2096.0
2022-07-27 11:30:00,86.79,86.84,86.79,86.81,3938.0,82.3722,82.4196,82.3722,82.3911,3938.0
2022-07-27 11:35:00,86.81,86.83,86.79,86.81,3281.0,82.3911,82.4101,82.3722,82.3911,3281.0
2022-07-27 11:40:00,86.79,86.83,86.78,86.81,2900.0,82.3722,82.4101,82.3627,82.3911,2900.0
2022-07-27 11:45:00,86.81,86.83,86.77,86.79,8787.0,82.3911,82.4101,82.3532,82.3722,8787.0
2022-07-27 11:50:00,86.8,86.84,86.77,86.77,12975.0,82.3817,82.4196,82.3532,82.3532,12975.0
2022-07-27 11:55:00,86.78,86.85,86.78,86.81,17232.0,82.3627,82.4291,82.3627,82.3911,17232.0
2022-07-27 12:00:00,86.81,86.85,86.8,86.82,16124.0,82.3911,82.4291,82.3817,82.4006,16124.0
2022-07-27 12:05:00,86.83,86.85,86.81,86.83,11420.0,82.4101,82.4291,82.3911,82.4101,11420.0
2022-07-27 12:10:00,86.83,86.84,86.8,86.83,27558.0,82.4101,82.4196,82.3817,82.4101,27558.0
2022-07-27 12:15:00,86.83,86.84,86.8,86.83,11462.0,82.4101,82.4196,82.3817,82.4101,11462.0
2022-07-27 12:20:00,86.81,86.84,86.8,86.81,25154.0,82.3911,82.4196,82.3817,82.3911,25154.0
2022-07-27 12:25:00,86.82,86.87,86.81,86.83,26265.0,82.4006,82.4481,82.3911,82.4101,26265.0
2022-07-27 12:30:00,86.83,86.84,86.79,86.81,23045.0,82.4101,82.4196,82.3722,82.3911,23045.0
2022-07-27 12:35:00,86.82,86.82,86.77,86.77,6063.0,82.4006,82.4006,82.3532,82.3532,6063.0
2022-07-27 12:40:00,86.77,86.8,86.76,86.78,11780.0,82.3532,82.3817,82.3437,82.3627,11780.0
2022-07-27 12:45:00,86.78,86.8,86.76,86.77,4600.0,82.3627,82.3817,82.3437,82.3532,4600.0
2022-07-27 12:50:00,86.76,86.8,86.76,86.79,6984.0,82.3437,82.3817,82.3437,82.3722,6984.0
2022-07-27 12:55:00,86.77,86.78,86.69,86.7,11701.0,82.3532,82.3627,82.2773,82.2867,11701.0
2022-07-27 13:00:00,86.7,86.72,86.68,86.7,13309.0,82.2867,82.3057,82.2678,82.2867,13309.0
2022-07-27 13:05:00,86.7,86.71,86.65,86.67,12604.0,82.2867,82.2962,82.2393,82.2583,12604.0
2022-07-27 13:10:00,86.69,86.72,86.66,86.72,28276.0,82.2773,82.3057,82.2488,82.3057,28276.0
2022-07-27 13:15:00,86.72,86.73,86.68,86.68,15919.0,82.3057,82.3152,82.2678,82.2678,15919.0
2022-07-27 13:20:00,86.68,86.72,86.66,86.68,8437.0,82.2678,82.3057,82.2488,82.2678,8437.0
2022-07-27 13:25:00,86.7,86.72,86.68,86.72,14251.0,82.2867,82.3057,82.2678,82.3057,14251.0
2022-07-27 13:30:00,86.71,86.76,86.69,86.73,8283.0,82.2962,82.3437,82.2773,82.3152,8283.0
2022-07-27 13:35:00,86.73,86.74,86.71,86.73,16994.0,82.3152,82.3247,82.2962,82.3152,16994.0
2022-07-27 13:40:00,86.73,86.76,86.72,86.73,20954.0,82.3152,82.3437,82.3057,82.3152,20954.0
2022-07-27 13:45:00,86.72,86.79,86.71,86.76,36323.0,82.3057,82.3722,82.2962,82.3437,36323.0
2022-07-27 13:50:00,86.76,86.79,86.74,86.78,12730.0,82.3437,82.3722,82.3247,82.3627,12730.0
2022-07-27 13:55:00,86.78,86.8,86.7,86.71,35908.0,82.3627,82.3817,82.2867,82.2962,35908.0
2022-07-27 14:00:00,86.72,87.04,86.72,86.93,25508.0,82.3057,82.6094,82.3057,82.505,25508.0
2022-07-27 14:05:00,86.87,86.89,86.64,86.73,20872.0,82.4481,82.4671,82.2298,82.3152,20872.0
2022-07-27 14:10:00,86.68,86.87,86.68,86.77,250789.0,82.2678,82.4481,82.2678,82.3532,250789.0
2022-07-27 14:15:00,86.76,86.89,86.76,86.85,29075.0,82.3437,82.4671,82.3437,82.4291,29075.0
2022-07-27 14:20:00,86.86,86.87,86.76,86.77,26571.0,82.4386,82.4481,82.3437,82.3532,26571.0
2022-07-27 14:25:00,86.75,86.89,86.75,86.85,11901.0,82.3342,82.4671,82.3342,82.4291,11901.0
2022-07-27 14:30:00,86.85,86.89,86.58,86.65,15049.0,82.4291,82.4671,82.1729,82.2393,15049.0
2022-07-27 14:35:00,86.71,87.24,86.71,87.23,73207.0,82.2962,82.7993,82.2962,82.7898,73207.0
2022-07-27 14:40:00,87.26,87.55,87.26,87.54,39637.0,82.8182,83.0935,82.8182,83.084,39637.0
2022-07-27 14:45:00,87.56,87.61,87.47,87.49,57322.0,83.103,83.1504,83.0175,83.0365,57322.0
2022-07-27 14:50:00,87.52,87.74,87.46,87.71,26837.0,83.065,83.2738,83.0081,83.2453,26837.0
2022-07-27 14:55:00,87.7,87.75,87.47,87.56,27428.0,83.2358,83.2833,83.0175,83.103,27428.0
2022-07-27 15:00:00,87.58,87.77,87.49,87.77,16334.0,83.1219,83.3023,83.0365,83.3023,16334.0
2022-07-27 15:05:00,87.75,87.81,87.68,87.77,17642.0,83.2833,83.3402,83.2169,83.3023,17642.0
2022-07-27 15:10:00,87.74,87.8,87.7,87.7,10159.0,83.2738,83.3308,83.2358,83.2358,10159.0
2022-07-27 15:15:00,87.72,87.85,87.72,87.76,33757.0,83.2548,83.3782,83.2548,83.2928,33757.0
2022-07-27 15:20:00,87.77,87.91,87.71,87.88,51374.0,83.3023,83.4352,83.2453,83.4067,51374.0
2022-07-27 15:25:00,87.89,88.1,87.89,88.1,26195.0,83.4162,83.6155,83.4162,83.6155,26195.0
2022-07-27 15:30:00,88.13,88.13,88.04,88.12,39707.0,83.644,83.644,83.5585,83.6345,39707.0
2022-07-27 15:35:00,88.13,88.13,87.97,87.99,65708.0,83.644,83.644,83.4921,83.5111,65708.0
2022-07-27 15:40:00,87.98,88.09,87.98,88.06,52266.0,83.5016,83.606,83.5016,83.5775,52266.0
2022-07-27 15:45:00,88.05,88.07,87.98,87.98,122159.0,83.568,83.587,83.5016,83.5016,122159.0
2022-07-27 15:50:00,87.98,88.0,87.84,87.93,97332.0,83.5016,83.5206,83.3687,83.4541,97332.0
2022-07-27 15:55:00,87.94,87.97,87.83,87.84,48347.0,83.4636,83.4921,83.3592,83.3687,48347.0
2022-07-28 09:30:00,87.93,88.1,87.93,88.0,34975.0,83.4541,83.6155,83.4541,83.5206,34975.0
2022-07-28 09:35:00,88.02,88.09,87.94,87.99,18365.0,83.5396,83.606,83.4636,83.5111,18365.0
2022-07-28 09:40:00,87.93,88.0,87.67,87.67,6584.0,83.4541,83.5206,83.2074,83.2074,6584.0
2022-07-28 09:45:00,87.69,87.69,87.45,87.54,11103.0,83.2264,83.2264,82.9986,83.084,11103.0
2022-07-28 09:50:00,87.57,87.58,87.26,87.34,17818.0,83.1125,83.1219,82.8182,82.8942,17818.0
2022-07-28 09:55:00,87.3,87.45,87.3,87.42,28180.0,82.8562,82.9986,82.8562,82.9701,28180.0
2022-07-28 10:00:00,87.48,87.58,87.48,87.5,11453.0,83.027,83.1219,83.027,83.046,11453.0
2022-07-28 10:05:00,87.53,87.53,87.3,87.31,33199.0,83.0745,83.0745,82.8562,82.8657,33199.0
2022-07-28 10:10:00,87.41,87.42,87.28,87.34,11245.0,82.9606,82.9701,82.8372,82.8942,11245.0
2022-07-28 10:15:00,87.34,87.39,87.31,87.35,2491.0,82.8942,82.9416,82.8657,82.9037,2491.0
2022-07-28 10:20:00,87.34,87.36,87.2,87.3,18182.0,82.8942,82.9131,82.7613,82.8562,18182.0
2022-07-28 10:25:00,87.32,87.32,87.19,87.3,8703.0,82.8752,82.8752,82.7518,82.8562,8703.0
2022-07-28 10:30:00,87.3,87.34,87.23,87.31,19470.0,82.8562,82.8942,82.7898,82.8657,19470.0
2022-07-28 10:35:00,87.3,87.52,87.3,87.47,29987.0,82.8562,83.065,82.8562,83.0175,29987.0
2022-07-28 10:40:00,87.45,87.48,87.38,87.48,8240.0,82.9986,83.027,82.9321,83.027,8240.0
2022-07-28 10:45:00,87.48,87.68,87.46,87.68,22933.0,83.027,83.2169,83.0081,83.2169,22933.0
2022-07-28 10:50:00,87.7,87.73,87.67,87.69,14687.0,83.2358,83.2643,83.2074,83.2264,14687.0
2022-07-28 10:55:00,87.68,87.8,87.65,87.8,39734.0,83.2169,83.3308,83.1884,83.3308,39734.0
2022-07-28 11:00:00,87.81,87.91,87.76,87.85,22352.0,83.3402,83.4352,83.2928,83.3782,22352.0
2022-07-28 11:05:00,87.85,87.93,87.85,87.86,22310.0,83.3782,83.4541,83.3782,83.3877,22310.0
2022-07-28 11:10:00,87.86,87.94,87.83,87.93,21581.0,83.3877,83.4636,83.3592,83.4541,21581.0
2022-07-28 11:15:00,87.94,87.97,87.87,87.93,41554.0,83.4636,83.4921,83.3972,83.4541,41554.0
2022-07-28 11:20:00,87.94,88.13,87.9,88.12,60560.0,83.4636,83.644,83.4257,83.6345,60560.0
2022-07-28 11:25:00,88.12,88.22,88.11,88.21,45243.0,83.6345,83.7294,83.625,83.7199,45243.0
2022-07-28 11:30:00,88.23,88.23,88.11,88.18,50747.0,83.7389,83.7389,83.625,83.6914,50747.0
2022-07-28 11:35:00,88.18,88.21,88.13,88.19,35957.0,83.6914,83.7199,83.644,83.7009,35957.0
2022-07-28 11:40:00,88.19,88.31,88.16,88.3,64228.0,83.7009,83.8148,83.6724,83.8053,64228.0
2022-07-28 11:45:00,88.3,88.33,88.22,88.28,40406.0,83.8053,83.8338,83.7294,83.7863,40406.0
2022-07-28 11:50:00,88.29,88.34,88.28,88.29,43794.0,83.7958,83.8433,83.7863,83.7958,43794.0
2022-07-28 11:55:00,88.28,88.28,88.19,88.19,34456.0,83.7863,83.7863,83.7009,83.7009,34456.0
2022-07-28 12:00:00,88.19,88.25,88.19,88.24,26858.0,83.7009,83.7578,83.7009,83.7484,26858.0
2022-07-28 12:05:00,88.23,88.26,88.17,88.19,37845.0,83.7389,83.7673,83.6819,83.7009,37845.0
2022-07-28 12:10:00,88.2,88.27,88.19,88.25,23983.0,83.7104,83.7768,83.7009,83.7578,23983.0
2022-07-28 12:15:00,88.25,88.25,88.14,88.15,10932.0,83.7578,83.7578,83.6534,83.6629,10932.0
2022-07-28 12:20:00,88.15,88.26,88.12,88.26,9580.0,83.6629,83.7673,83.6345,83.7673,9580.0
2022-07-28 12:25:00,88.26,88.3,88.23,88.29,8306.0,83.7673,83.8053,83.7389,83.7958,8306.0
2022-07-28 12:30:00,88.29,88.31,88.18,88.23,27771.0,83.7958,83.8148,83.6914,83.7389,27771.0
2022-07-28 12:35:00,88.29,88.29,88.22,88.27,11247.0,83.7958,83.7958,83.7294,83.7768,11247.0
2022-07-28 12:40:00,88.26,88.26,88.23,88.26,2465.0,83.7673,83.7673,83.7389,83.7673,2465.0
2022-07-28 12:45:00,88.26,88.31,88.25,88.25,9654.0,83.7673,83.8148,83.7578,83.7578,9654.0
2022-07-28 12:50:00,88.27,88.32,88.22,88.31,16040.0,83.7768,83.8243,83.7294,83.8148,16040.0
2022-07-28 12:55:00,88.31,88.32,88.29,88.3,9525.0,83.8148,83.8243,83.7958,83.8053,9525.0
2022-07-28 13:00:00,88.27,88.28,88.2,88.22,27035.0,83.7768,83.7863,83.7104,83.7294,27035.0
2022-07-28 13:05:00,88.24,88.29,88.21,88.29,8658.0,83.7484,83.7958,83.7199,83.7958,8658.0
2022-07-28 13:10:00,88.3,88.36,88.27,88.34,18635.0,83.8053,83.8622,83.7768,83.8433,18635.0
2022-07-28 13:15:00,88.34,88.36,88.31,88.34,14132.0,83.8433,83.8622,83.8148,83.8433,14132.0
2022-07-28 13:20:00,88.35,88.45,88.34,88.4,80964.0,83.8528,83.9477,83.8433,83.9002,80964.0
2022-07-28 13:25:00,88.41,88.45,88.39,88.45,7899.0,83.9097,83.9477,83.8907,83.9477,7899.0
2022-07-28 13:30:00,88.45,88.5,88.43,88.49,11098.0,83.9477,83.9951,83.9287,83.9856,11098.0
2022-07-28 13:35:00,88.51,88.58,88.49,88.55,25392.0,84.0046,84.071,83.9856,84.0426,25392.0
2022-07-28 13:40:00,88.55,88.64,88.54,88.61,13614.0,84.0426,84.128,84.0331,84.0995,13614.0
2022-07-28 13:45:00,88.6,88.64,88.58,88.64,7138.0,84.09,84.128,84.071,84.128,7138.0
2022-07-28 13:50:00,88.63,88.64,88.58,88.62,46195.0,84.1185,84.128,84.071,84.109,46195.0
2022-07-28 13:55:00,88.62,88.69,88.62,88.68,16225.0,84.109,84.1754,84.109,84.166,16225.0
2022-07-28 14:00:00,88.64,88.64,88.58,88.59,21177.0,84.128,84.128,84.071,84.0805,21177.0
2022-07-28 14:05:00,88.59,88.59,88.5,88.53,36348.0,84.0805,84.0805,83.9951,84.0236,36348.0
2022-07-28 14:10:00,88.52,88.58,88.52,88.55,239552.0,84.0141,84.071,84.0141,84.0426,239552.0
2022-07-28 14:15:00,88.55,88.63,88.54,88.62,18451.0,84.0426,84.1185,84.0331,84.109,18451.0
2022-07-28 14:20:00,88.6,88.61,88.55,88.59,9306.0,84.09,84.0995,84.0426,84.0805,9306.0
2022-07-28 14:25:00,88.58,88.61,88.57,88.61,6561.0,84.071,84.0995,84.0616,84.0995,6561.0
2022-07-28 14:30:00,88.59,88.61,88.54,88.59,5912.0,84.0805,84.0995,84.0331,84.0805,5912.0
2022-07-28 14:35:00,88.59,88.63,88.58,88.63,14500.0,84.0805,84.1185,84.071,84.1185,14500.0
2022-07-28 14:40:00,88.63,88.66,88.62,88.66,4797.0,84.1185,84.147,84.109,84.147,4797.0
2022-07-28 14:45:00,88.65,88.66,88.62,88.65,27781.0,84.1375,84.147,84.109,84.1375,27781.0
2022-07-28 14:50:00,88.64,88.69,88.61,88.69,31074.0,84.128,84.1754,84.0995,84.1754,31074.0
2022-07-28 14:55:00,88.69,88.69,88.65,88.69,19100.0,84.1754,84.1754,84.1375,84.1754,19100.0
2022-07-28 15:00:00,88.7,88.76,88.67,88.73,13287.0,84.1849,84.2419,84.1565,84.2134,13287.0
2022-07-28 15:05:00,88.75,88.81,88.68,88.73,15305.0,84.2324,84.2893,84.166,84.2134,15305.0
2022-07-28 15:10:00,88.73,88.75,88.68,88.73,11084.0,84.2134,84.2324,84.166,84.2134,11084.0
2022-07-28 15:15:00,88.73,88.74,88.67,88.72,18644.0,84.2134,84.2229,84.1565,84.2039,18644.0
2022-07-28 15:20:00,88.73,88.77,88.73,88.76,38711.0,84.2134,84.2514,84.2134,84.2419,38711.0
2022-07-28 15:25:00,88.77,88.79,88.74,88.78,21987.0,84.2514,84.2704,84.2229,84.2609,21987.0
2022-07-28 15:30:00,88.78,88.78,88.72,88.76,13321.0,84.2609,84.2609,84.2039,84.2419,13321.0
2022-07-28 15:35:00,88.76,88.76,88.66,88.69,94140.0,84.2419,84.2419,84.147,84.1754,94140.0
2022-07-28 15:40:00,88.69,88.69,88.63,88.67,29351.0,84.1754,84.1754,84.1185,84.1565,29351.0
2022-07-28 15:45:00,88.67,88.74,88.63,88.73,29717.0,84.1565,84.2229,84.1185,84.2134,29717.0
2022-07-28 15:50:00,88.72,88.79,88.69,88.73,44588.0,84.2039,84.2704,84.1754,84.2134,44588.0
2022-07-28 15:55:00,88.72,88.73,88.65,88.69,84991.0,84.2039,84.2134,84.1375,84.1754,84991.0
2022-07-29 09:30:00,88.77,88.89,88.68,88.72,27026.0,84.2514,84.3653,84.166,84.2039,27026.0
2022-07-29 09:35:00,88.69,88.75,88.62,88.75,31347.0,84.1754,84.2324,84.109,84.2324,31347.0
2022-07-29 09:40:00,88.76,88.99,88.76,88.95,41316.0,84.2419,84.4602,84.2419,84.4222,41316.0
2022-07-29 09:45:00,88.96,89.06,88.94,88.96,7754.0,84.4317,84.5266,84.4127,84.4317,7754.0
2022-07-29 09:50:00,89.0,89.05,88.98,89.0,5101.0,84.4697,84.5171,84.4507,84.4697,5101.0
2022-07-29 09:55:00,88.98,89.08,88.97,89.02,23875.0,84.4507,84.5456,84.4412,84.4887,23875.0
2022-07-29 10:00:00,88.97,89.19,88.95,89.19,11888.0,84.4412,84.65,84.4222,84.65,11888.0
2022-07-29 10:05:00,89.24,89.28,89.12,89.14,13185.0,84.6975,84.7354,84.5836,84.6025,13185.0
2022-07-29 10:10:00,89.15,89.21,89.12,89.12,17057.0,84.612,84.669,84.5836,84.5836,17057.0
2022-07-29 10:15:00,89.14,89.17,89.09,89.14,18525.0,84.6025,84.631,84.5551,84.6025,18525.0
2022-07-29 10:20:00,89.19,89.25,89.14,89.25,20972.0,84.65,84.7069,84.6025,84.7069,20972.0
2022-07-29 10:25:00,89.25,89.39,89.25,89.35,12503.0,84.7069,84.8398,84.7069,84.8019,12503.0
2022-07-29 10:30:00,89.32,89.36,89.2,89.2,3843.0,84.7734,84.8113,84.6595,84.6595,3843.0
2022-07-29 10:35:00,89.22,89.31,89.22,89.3,11448.0,84.6785,84.7639,84.6785,84.7544,11448.0
2022-07-29 10:40:00,89.32,89.39,89.29,89.39,9400.0,84.7734,84.8398,84.7449,84.8398,9400.0
2022-07-29 10:45:00,89.39,89.44,89.33,89.33,9298.0,84.8398,84.8873,84.7829,84.7829,9298.0
2022-07-29 10:50:00,89.35,89.35,89.3,89.34,11600.0,84.8019,84.8019,84.7544,84.7924,11600.0
2022-07-29 10:55:00,89.35,89.36,89.2,89.2,10410.0,84.8019,84.8113,84.6595,84.6595,10410.0
2022-07-29 11:00:00,89.2,89.23,89.12,89.13,8436.0,84.6595,84.688,84.5836,84.5931,8436.0
2022-07-29 11:05:00,89.13,89.21,89.13,89.2,5341.0,84.5931,84.669,84.5931,84.6595,5341.0
2022-07-29 11:10:00,89.2,89.2,89.1,89.18,18171.0,84.6595,84.6595,84.5646,84.6405,18171.0
2022-07-29 11:15:00,89.18,89.24,89.13,89.24,5329.0,84.6405,84.6975,84.5931,84.6975,5329.0
2022-07-29 11:20:00,89.23,89.25,89.1,89.1,21736.0,84.688,84.7069,84.5646,84.5646,21736.0
2022-07-29 11:25:00,89.1,89.12,89.02,89.05,8938.0,84.5646,84.5836,84.4887,84.5171,8938.0
2022-07-29 11:30:00,89.06,89.1,88.98,89.02,59975.0,84.5266,84.5646,84.4507,84.4887,59975.0
2022-07-29 11:35:00,89.02,89.15,89.02,89.14,44428.0,84.4887,84.612,84.4887,84.6025,44428.0
2022-07-29 11:40:00,89.17,89.26,89.16,89.24,3125.0,84.631,84.7164,84.6215,84.6975,3125.0
2022-07-29 11:45:00,89.28,89.29,89.23,89.23,5087.0,84.7354,84.7449,84.688,84.688,5087.0
2022-07-29 11:50:00,89.22,89.29,89.2,89.28,4257.0,84.6785,84.7449,84.6595,84.7354,4257.0
2022-07-29 11:55:00,89.28,89.29,89.23,89.26,3339.0,84.7354,84.7449,84.688,84.7164,3339.0
2022-07-29 12:00:00,89.25,89.28,89.24,89.25,5250.0,84.7069,84.7354,84.6975,84.7069,5250.0
2022-07-29 12:05:00,89.24,89.24,89.1,89.13,25026.0,84.6975,84.6975,84.5646,84.5931,25026.0
2022-07-29 12:10:00,89.18,89.22,89.15,89.16,3242.0,84.6405,84.6785,84.612,84.6215,3242.0
2022-07-29 12:15:00,89.17,89.27,89.17,89.24,10380.0,84.631,84.7259,84.631,84.6975,10380.0
2022-07-29 12:20:00,89.24,89.25,89.21,89.24,8118.0,84.6975,84.7069,84.669,84.6975,8118.0
2022-07-29 12:25:00,89.23,89.24,89.19,89.19,3771.0,84.688,84.6975,84.65,84.65,3771.0
2022-07-29 12:30:00,89.2,89.25,89.19,89.21,14898.0,84.6595,84.7069,84.65,84.669,14898.0
2022-07-29 12:35:00,89.2,89.23,89.14,89.23,3651.0,84.6595,84.688,84.6025,84.688,3651.0
2022-07-29 12:40:00,89.22,89.25,89.22,89.25,3604.0,84.6785,84.7069,84.6785,84.7069,3604.0
2022-07-29 12:45:00,89.25,89.34,89.24,89.31,33405.0,84.7069,84.7924,84.6975,84.7639,33405.0
2022-07-29 12:50:00,89.31,89.38,89.31,89.38,8073.0,84.7639,84.8303,84.7639,84.8303,8073.0
2022-07-29 12:55:00,89.39,89.41,89.36,89.38,3400.0,84.8398,84.8588,84.8113,84.8303,3400.0
2022-07-29 13:00:00,89.38,89.39,89.31,89.32,2550.0,84.8303,84.8398,84.7639,84.7734,2550.0
2022-07-29 13:05:00,89.32,89.35,89.31,89.35,1560.0,84.7734,84.8019,84.7639,84.8019,1560.0
2022-07-29 13:10:00,89.35,89.38,89.32,89.36,6504.0,84.8019,84.8303,84.7734,84.8113,6504.0
2022-07-29 13:15:00,89.37,89.38,89.35,89.35,2663.0,84.8208,84.8303,84.8019,84.8019,2663.0
2022-07-29 13:20:00,89.36,89.38,89.33,89.33,2380.0,84.8113,84.8303,84.7829,84.7829,2380.0
2022-07-29 13:25:00,89.35,89.36,89.28,89.3,16286.0,84.8019,84.8113,84.7354,84.7544,16286.0
2022-07-29 13:30:00,89.29,89.35,89.29,89.32,7116.0,84.7449,84.8019,84.7449,84.7734,7116.0
2022-07-29 13:35:00,89.31,89.37,89.31,89.36,3880.0,84.7639,84.8208,84.7639,84.8113,3880.0
2022-07-29 13:40:00,89.37,89.41,89.36,89.41,1800.0,84.8208,84.8588,84.8113,84.8588,1800.0
2022-07-29 13:45:00,89.41,89.44,89.4,89.43,4588.0,84.8588,84.8873,84.8493,84.8778,4588.0
2022-07-29 13:50:00,89.42,89.48,89.42,89.47,3523.0,84.8683,84.9252,84.8683,84.9157,3523.0
2022-07-29 13:55:00,89.48,89.5,89.42,89.45,5115.0,84.9252,84.9442,84.8683,84.8968,5115.0
2022-07-29 14:00:00,89.45,89.46,89.39,89.45,24693.0,84.8968,84.9063,84.8398,84.8968,24693.0
2022-07-29 14:05:00,89.45,89.51,89.45,89.51,2596.0,84.8968,84.9537,84.8968,84.9537,2596.0
2022-07-29 14:10:00,89.5,89.53,89.49,89.51,3488.0,84.9442,84.9727,84.9347,84.9537,3488.0
2022-07-29 14:15:00,89.5,89.55,89.48,89.55,15646.0,84.9442,84.9917,84.9252,84.9917,15646.0
2022-07-29 14:20:00,89.55,89.55,89.5,89.53,4110.0,84.9917,84.9917,84.9442,84.9727,4110.0
2022-07-29 14:25:00,89.53,89.56,89.5,89.55,3616.0,84.9727,85.0012,84.9442,84.9917,3616.0
2022-07-29 14:30:00,89.56,89.57,89.54,89.56,14263.0,85.0012,85.0107,84.9822,85.0012,14263.0
2022-07-29 14:35:00,89.57,89.63,89.57,89.61,9841.0,85.0107,85.0676,85.0107,85.0486,9841.0
2022-07-29 14:40:00,89.59,89.59,89.53,89.55,26622.0,85.0296,85.0296,84.9727,84.9917,26622.0
2022-07-29 14:45:00,89.55,89.61,89.55,89.56,12703.0,84.9917,85.0486,84.9917,85.0012,12703.0
2022-07-29 14:50:00,89.58,89.62,89.55,89.62,14390.0,85.0201,85.0581,84.9917,85.0581,14390.0
2022-07-29 14:55:00,89.61,89.64,89.6,89.63,4833.0,85.0486,85.0771,85.0391,85.0676,4833.0
2022-07-29 15:00:00,89.65,89.74,89.64,89.74,5705.0,85.0866,85.172,85.0771,85.172,5705.0
2022-07-29 15:05:00,89.73,89.73,89.67,89.67,9713.0,85.1625,85.1625,85.1056,85.1056,9713.0
2022-07-29 15:10:00,89.67,89.7,89.64,89.7,15578.0,85.1056,85.134,85.0771,85.134,15578.0
2022-07-29 15:15:00,89.7,89.71,89.64,89.69,22581.0,85.134,85.1435,85.0771,85.1245,22581.0
2022-07-29 15:20:00,89.68,89.71,89.67,89.71,36968.0,85.1151,85.1435,85.1056,85.1435,36968.0
2022-07-29 15:25:00,89.72,89.76,89.72,89.76,19247.0,85.153,85.191,85.153,85.191,19247.0
2022-07-29 15:30:00,89.76,89.81,89.72,89.81,62003.0,85.191,85.2384,85.153,85.2384,62003.0
2022-07-29 15:35:00,89.81,89.84,89.79,89.79,30787.0,85.2384,85.2669,85.2195,85.2195,30787.0
2022-07-29 15:40:00,89.78,89.83,89.75,89.81,38918.0,85.21,85.2574,85.1815,85.2384,38918.0
2022-07-29 15:45:00,89.8,89.85,89.79,89.84,20970.0,85.2289,85.2764,85.2195,85.2669,20970.0
2022-07-29 15:50:00,89.84,89.89,89.74,89.75,46925.0,85.2669,85.3144,85.172,85.1815,46925.0
2022-07-29 15:55:00,89.75,89.8,89.72,89.79,192837.0,85.1815,85.2289,85.153,85.2195,192837.0
2022-08-01 09:30:00,89.23,89.33,89.04,89.19,32279.0,84.688,84.7829,84.5076,84.65,32279.0
2022-08-01 09:35:00,89.25,89.29,89.15,89.25,30722.0,84.7069,84.7449,84.612,84.7069,30722.0
2022-08-01 09:40:00,89.3,89.46,89.25,89.42,14185.0,84.7544,84.9063,84.7069,84.8683,14185.0
2022-08-01 09:45:00,89.4,89.52,89.38,89.47,15537.0,84.8493,84.9632,84.8303,84.9157,15537.0
2022-08-01 09:50:00,89.46,89.68,89.46,89.64,15611.0,84.9063,85.1151,84.9063,85.0771,15611.0
2022-08-01 09:55:00,89.63,89.7,89.58,89.58,4561.0,85.0676,85.134,85.0201,85.0201,4561.0
2022-08-01 10:00:00,89.57,89.76,89.51,89.65,26845.0,85.0107,85.191,84.9537,85.0866,26845.0
2022-08-01 10:05:00,89.69,89.9,89.68,89.78,11675.0,85.1245,85.3239,85.1151,85.21,11675.0
2022-08-01 10:10:00,89.79,89.9,89.79,89.83,38662.0,85.2195,85.3239,85.2195,85.2574,38662.0
2022-08-01 10:15:00,89.85,89.85,89.59,89.6,17209.0,85.2764,85.2764,85.0296,85.0391,17209.0
2022-08-01 10:20:00,89.56,89.63,89.51,89.59,20687.0,85.0012,85.0676,84.9537,85.0296,20687.0
2022-08-01 10:25:00,89.58,89.58,89.42,89.44,55609.0,85.0201,85.0201,84.8683,84.8873,55609.0
2022-08-01 10:30:00,89.49,89.58,89.48,89.52,37246.0,84.9347,85.0201,84.9252,84.9632,37246.0
2022-08-01 10:35:00,89.53,89.64,89.51,89.63,30392.0,84.9727,85.0771,84.9537,85.0676,30392.0
2022-08-01 10:40:00,89.65,89.81,89.65,89.81,9845.0,85.0866,85.2384,85.0866,85.2384,9845.0
2022-08-01 10:45:00,89.8,89.95,89.8,89.93,27418.0,85.2289,85.3713,85.2289,85.3523,27418.0
2022-08-01 10:50:00,89.95,90.06,89.95,90.03,14230.0,85.3713,85.4757,85.3713,85.4472,14230.0
2022-08-01 10:55:00,90.01,90.02,89.98,89.99,8731.0,85.4283,85.4377,85.3998,85.4093,8731.0
2022-08-01 11:00:00,90.01,90.05,89.91,89.91,19810.0,85.4283,85.4662,85.3333,85.3333,19810.0
2022-08-01 11:05:00,89.92,89.92,89.82,89.83,6998.0,85.3428,85.3428,85.2479,85.2574,6998.0
2022-08-01 11:10:00,89.87,89.94,89.83,89.94,14933.0,85.2954,85.3618,85.2574,85.3618,14933.0
2022-08-01 11:15:00,89.93,89.93,89.71,89.71,20678.0,85.3523,85.3523,85.1435,85.1435,20678.0
2022-08-01 11:20:00,89.69,89.9,89.66,89.89,15459.0,85.1245,85.3239,85.0961,85.3144,15459.0
2022-08-01 11:25:00,89.89,89.95,89.86,89.9,83144.0,85.3144,85.3713,85.2859,85.3239,83144.0
2022-08-01 11:30:00,89.91,89.91,89.75,89.75,40722.0,85.3333,85.3333,85.1815,85.1815,40722.0
2022-08-01 11:35:00,89.79,89.82,89.74,89.79,16065.0,85.2195,85.2479,85.172,85.2195,16065.0
2022-08-01 11:40:00,89.78,89.89,89.78,89.89,113511.0,85.21,85.3144,85.21,85.3144,113511.0
2022-08-01 11:45:00,89.87,89.97,89.86,89.96,5989.0,85.2954,85.3903,85.2859,85.3808,5989.0
2022-08-01 11:50:00,89.96,89.97,89.9,89.9,14508.0,85.3808,85.3903,85.3239,85.3239,14508.0
2022-08-01 11:55:00,89.89,89.9,89.85,89.87,8720.0,85.3144,85.3239,85.2764,85.2954,8720.0
2022-08-01 12:00:00,89.88,89.88,89.79,89.79,22687.0,85.3049,85.3049,85.2195,85.2195,22687.0
2022-08-01 12:05:00,89.83,89.83,89.76,89.77,13406.0,85.2574,85.2574,85.191,85.2005,13406.0
2022-08-01 12:10:00,89.76,89.8,89.61,89.64,40343.0,85.191,85.2289,85.0486,85.0771,40343.0
2022-08-01 12:15:00,89.67,89.71,89.63,89.71,17908.0,85.1056,85.1435,85.0676,85.1435,17908.0
2022-08-01 12:20:00,89.7,89.8,89.7,89.79,11228.0,85.134,85.2289,85.134,85.2195,11228.0
2022-08-01 12:25:00,89.77,89.8,89.74,89.76,21083.0,85.2005,85.2289,85.172,85.191,21083.0
2022-08-01 12:30:00,89.76,89.76,89.69,89.75,7553.0,85.191,85.191,85.1245,85.1815,7553.0
2022-08-01 12:35:00,89.76,89.76,89.69,89.72,15937.0,85.191,85.191,85.1245,85.153,15937.0
2022-08-01 12:40:00,89.72,89.73,89.66,89.72,33476.0,85.153,85.1625,85.0961,85.153,33476.0
2022-08-01 12:45:00,89.74,89.81,89.73,89.73,36904.0,85.172,85.2384,85.1625,85.1625,36904.0
2022-08-01 12:50:00,89.75,89.75,89.71,89.72,9970.0,85.1815,85.1815,85.1435,85.153,9970.0
2022-08-01 12:55:00,89.73,89.73,89.64,89.72,22829.0,85.1625,85.1625,85.0771,85.153,22829.0
2022-08-01 13:00:00,89.72,89.72,89.49,89.51,347112.0,85.153,85.153,84.9347,84.9537,347112.0
2022-08-01 13:05:00,89.51,89.65,89.49,89.63,3492.0,84.9537,85.0866,84.9347,85.0676,3492.0
2022-08-01 13:10:00,89.62,89.64,89.56,89.64,9390.0,85.0581,85.0771,85.0012,85.0771,9390.0
2022-08-01 13:15:00,89.65,89.67,89.48,89.48,5866.0,85.0866,85.1056,84.9252,84.9252,5866.0
2022-08-01 13:20:00,89.48,89.54,89.44,89.46,14933.0,84.9252,84.9822,84.8873,84.9063,14933.0
2022-08-01 13:25:00,89.5,89.5,89.37,89.38,8616.0,84.9442,84.9442,84.8208,84.8303,8616.0
2022-08-01 13:30:00,89.42,89.42,89.32,89.32,7596.0,84.8683,84.8683,84.7734,84.7734,7596.0
2022-08-01 13:35:00,89.32,89.4,89.31,89.37,14149.0,84.7734,84.8493,84.7639,84.8208,14149.0
2022-08-01 13:40:00,89.36,89.38,89.27,89.27,7757.0,84.8113,84.8303,84.7259,84.7259,7757.0
2022-08-01 13:45:00,89.3,89.3,89.19,89.3,25962.0,84.7544,84.7544,84.65,84.7544,25962.0
2022-08-01 13:50:00,89.29,89.29,89.2,89.28,16920.0,84.7449,84.7449,84.6595,84.7354,16920.0
2022-08-01 13:55:00,89.27,89.38,89.24,89.38,4098.0,84.7259,84.8303,84.6975,84.8303,4098.0
2022-08-01 14:00:00,89.37,89.37,89.24,89.31,11011.0,84.8208,84.8208,84.6975,84.7639,11011.0
2022-08-01 14:05:00,89.29,89.37,89.26,89.37,14969.0,84.7449,84.8208,84.7164,84.8208,14969.0
2022-08-01 14:10:00,89.36,89.45,89.3,89.45,10382.0,84.8113,84.8968,84.7544,84.8968,10382.0
2022-08-01 14:15:00,89.45,89.49,89.35,89.37,16536.0,84.8968,84.9347,84.8019,84.8208,16536.0
2022-08-01 14:20:00,89.38,89.43,89.34,89.43,261344.0,84.8303,84.8778,84.7924,84.8778,261344.0
2022-08-01 14:25:00,89.44,89.44,89.36,89.42,18670.0,84.8873,84.8873,84.8113,84.8683,18670.0
2022-08-01 14:30:00,89.41,89.46,89.4,89.44,24183.0,84.8588,84.9063,84.8493,84.8873,24183.0
2022-08-01 14:35:00,89.45,89.49,89.44,89.48,14036.0,84.8968,84.9347,84.8873,84.9252,14036.0
2022-08-01 14:40:00,89.48,89.5,89.36,89.38,35228.0,84.9252,84.9442,84.8113,84.8303,35228.0
2022-08-01 14:45:00,89.38,89.42,89.34,89.37,31481.0,84.8303,84.8683,84.7924,84.8208,31481.0
2022-08-01 14:50:00,89.36,89.49,89.34,89.48,17399.0,84.8113,84.9347,84.7924,84.9252,17399.0
2022-08-01 14:55:00,89.48,89.67,89.47,89.61,30566.0,84.9252,85.1056,84.9157,85.0486,30566.0
2022-08-01 15:00:00,89.59,89.59,89.53,89.53,7752.0,85.0296,85.0296,84.9727,84.9727,7752.0
2022-08-01 15:05:00,89.55,89.64,89.52,89.64,7684.0,84.9917,85.0771,84.9632,85.0771,7684.0
2022-08-01 15:10:00,89.63,89.68,89.58,89.67,23263.0,85.0676,85.1151,85.0201,85.1056,23263.0
2022-08-01 15:15:00,89.67,89.72,89.63,89.64,24974.0,85.1056,85.153,85.0676,85.0771,24974.0
2022-08-01 15:20:00,89.62,89.62,89.52,89.53,14623.0,85.0581,85.0581,84.9632,84.9727,14623.0
2022-08-01 15:25:00,89.52,89.53,89.47,89.51,15879.0,84.9632,84.9727,84.9157,84.9537,15879.0
2022-08-01 15:30:00,89.5,89.56,89.48,89.55,238345.0,84.9442,85.0012,84.9252,84.9917,238345.0
2022-08-01 15:35:00,89.54,89.56,89.51,89.56,9863.0,84.9822,85.0012,84.9537,85.0012,9863.0
2022-08-01 15:40:00,89.55,89.64,89.51,89.52,13530.0,84.9917,85.0771,84.9537,84.9632,13530.0
2022-08-01 15:45:00,89.51,89.63,89.49,89.57,46770.0,84.9537,85.0676,84.9347,85.0107,46770.0
2022-08-01 15:50:00,89.58,89.67,89.52,89.52,43434.0,85.0201,85.1056,84.9632,84.9632,43434.0
2022-08-01 15:55:00,89.51,89.59,89.48,89.53,33878.0,84.9537,85.0296,84.9252,84.9727,33878.0
2022-08-02 09:30:00,89.08,89.23,89.0,89.13,19329.0,84.5456,84.688,84.4697,84.5931,19329.0
2022-08-02 09:35:00,89.14,89.14,88.99,89.12,55159.0,84.6025,84.6025,84.4602,84.5836,55159.0
2022-08-02 09:40:00,89.12,89.14,88.96,88.99,22838.0,84.5836,84.6025,84.4317,84.4602,22838.0
2022-08-02 09:45:00,88.99,89.2,88.97,89.0,26694.0,84.4602,84.6595,84.4412,84.4697,26694.0
2022-08-02 09:50:00,89.02,89.02,88.88,88.88,8847.0,84.4887,84.4887,84.3558,84.3558,8847.0
2022-08-02 09:55:00,88.89,89.06,88.86,88.99,6358.0,84.3653,84.5266,84.3368,84.4602,6358.0
2022-08-02 10:00:00,88.97,88.97,88.86,88.88,13670.0,84.4412,84.4412,84.3368,84.3558,13670.0
2022-08-02 10:05:00,88.9,88.97,88.78,88.79,12084.0,84.3748,84.4412,84.2609,84.2704,12084.0
2022-08-02 10:10:00,88.75,88.89,88.63,88.87,90098.0,84.2324,84.3653,84.1185,84.3463,90098.0
2022-08-02 10:15:00,88.87,88.97,88.85,88.97,41289.0,84.3463,84.4412,84.3273,84.4412,41289.0
2022-08-02 10:20:00,88.98,89.03,88.89,88.92,6526.0,84.4507,84.4981,84.3653,84.3937,6526.0
2022-08-02 10:25:00,88.91,89.07,88.87,89.07,18969.0,84.3842,84.5361,84.3463,84.5361,18969.0
2022-08-02 10:30:00,89.11,89.15,89.04,89.05,22171.0,84.5741,84.612,84.5076,84.5171,22171.0
2022-08-02 10:35:00,89.05,89.1,88.97,89.09,7390.0,84.5171,84.5646,84.4412,84.5551,7390.0
2022-08-02 10:40:00,89.05,89.23,89.03,89.22,10979.0,84.5171,84.688,84.4981,84.6785,10979.0
2022-08-02 10:45:00,89.25,89.31,89.15,89.31,7494.0,84.7069,84.7639,84.612,84.7639,7494.0
2022-08-02 10:50:00,89.31,89.53,89.31,89.51,20479.0,84.7639,84.9727,84.7639,84.9537,20479.0
2022-08-02 10:55:00,89.52,89.52,89.34,89.37,181697.0,84.9632,84.9632,84.7924,84.8208,181697.0
2022-08-02 11:00:00,89.37,89.42,89.29,89.32,71020.0,84.8208,84.8683,84.7449,84.7734,71020.0
2022-08-02 11:05:00,89.32,89.34,89.24,89.29,62569.0,84.7734,84.7924,84.6975,84.7449,62569.0
2022-08-02 11:10:00,89.29,89.3,89.2,89.2,68742.0,84.7449,84.7544,84.6595,84.6595,68742.0
2022-08-02 11:15:00,89.21,89.3,89.2,89.26,70660.0,84.669,84.7544,84.6595,84.7164,70660.0
2022-08-02 11:20:00,89.27,89.27,89.19,89.26,85017.0,84.7259,84.7259,84.65,84.7164,85017.0
2022-08-02 11:25:00,89.25,89.38,89.25,89.37,63032.0,84.7069,84.8303,84.7069,84.8208,63032.0
2022-08-02 11:30:00,89.36,89.37,89.18,89.26,75146.0,84.8113,84.8208,84.6405,84.7164,75146.0
2022-08-02 11:35:00,89.26,89.42,89.25,89.39,36686.0,84.7164,84.8683,84.7069,84.8398,36686.0
2022-08-02 11:40:00,89.4,89.48,89.36,89.43,53267.0,84.8493,84.9252,84.8113,84.8778,53267.0
2022-08-02 11:45:00,89.44,89.45,89.37,89.44,58690.0,84.8873,84.8968,84.8208,84.8873,58690.0
2022-08-02 11:50:00,89.45,89.45,89.4,89.42,56721.0,84.8968,84.8968,84.8493,84.8683,56721.0
2022-08-02 11:55:00,89.42,89.44,89.36,89.38,46215.0,84.8683,84.8873,84.8113,84.8303,46215.0
2022-08-02 12:00:00,89.39,89.52,89.37,89.49,86597.0,84.8398,84.9632,84.8208,84.9347,86597.0
2022-08-02 12:05:00,89.5,89.52,89.47,89.48,61708.0,84.9442,84.9632,84.9157,84.9252,61708.0
2022-08-02 12:10:00,89.47,89.59,89.46,89.58,53997.0,84.9157,85.0296,84.9063,85.0201,53997.0
2022-08-02 12:15:00,89.58,89.68,89.58,89.68,56967.0,85.0201,85.1151,85.0201,85.1151,56967.0
2022-08-02 12:20:00,89.7,89.77,89.67,89.77,53018.0,85.134,85.2005,85.1056,85.2005,53018.0
2022-08-02 12:25:00,89.77,89.78,89.72,89.78,50800.0,85.2005,85.21,85.153,85.21,50800.0
2022-08-02 12:30:00,89.78,89.79,89.71,89.74,47969.0,85.21,85.2195,85.1435,85.172,47969.0
2022-08-02 12:35:00,89.75,89.81,89.73,89.81,40550.0,85.1815,85.2384,85.1625,85.2384,40550.0
2022-08-02 12:40:00,89.8,89.85,89.79,89.85,65034.0,85.2289,85.2764,85.2195,85.2764,65034.0
2022-08-02 12:45:00,89.84,89.84,89.78,89.82,42690.0,85.2669,85.2669,85.21,85.2479,42690.0
2022-08-02 12:50:00,89.83,89.84,89.77,89.84,51237.0,85.2574,85.2669,85.2005,85.2669,51237.0
2022-08-02 12:55:00,89.83,89.84,89.76,89.79,55211.0,85.2574,85.2669,85.191,85.2195,55211.0
2022-08-02 13:00:00,89.78,89.79,89.67,89.73,52971.0,85.21,85.2195,85.1056,85.1625,52971.0
2022-08-02 13:05:00,89.72,89.73,89.64,89.71,45242.0,85.153,85.1625,85.0771,85.1435,45242.0
2022-08-02 13:10:00,89.7,89.73,89.67,89.68,46845.0,85.134,85.1625,85.1056,85.1151,46845.0
2022-08-02 13:15:00,89.68,89.7,89.66,89.66,41513.0,85.1151,85.134,85.0961,85.0961,41513.0
2022-08-02 13:20:00,89.66,89.67,89.53,89.54,48187.0,85.0961,85.1056,84.9727,84.9822,48187.0
2022-08-02 13:25:00,89.53,89.54,89.33,89.37,75317.0,84.9727,84.9822,84.7829,84.8208,75317.0
2022-08-02 13:30:00,89.36,89.36,89.16,89.16,60946.0,84.8113,84.8113,84.6215,84.6215,60946.0
2022-08-02 13:35:00,89.15,89.2,89.07,89.12,66050.0,84.612,84.6595,84.5361,84.5836,66050.0
2022-08-02 13:40:00,89.12,89.18,89.08,89.16,48787.0,84.5836,84.6405,84.5456,84.6215,48787.0
2022-08-02 13:45:00,89.15,89.18,89.04,89.06,53367.0,84.612,84.6405,84.5076,84.5266,53367.0
2022-08-02 13:50:00,89.06,89.14,89.01,89.14,42760.0,84.5266,84.6025,84.4792,84.6025,42760.0
2022-08-02 13:55:00,89.13,89.15,89.1,89.15,9232.0,84.5931,84.612,84.5646,84.612,9232.0
2022-08-02 14:00:00,89.13,89.16,89.07,89.12,31031.0,84.5931,84.6215,84.5361,84.5836,31031.0
2022-08-02 14:05:00,89.12,89.27,89.1,89.27,6104.0,84.5836,84.7259,84.5646,84.7259,6104.0
2022-08-02 14:10:00,89.28,89.28,89.2,89.24,7727.0,84.7354,84.7354,84.6595,84.6975,7727.0
2022-08-02 14:15:00,89.24,89.24,89.16,89.18,8606.0,84.6975,84.6975,84.6215,84.6405,8606.0
2022-08-02 14:20:00,89.18,89.3,89.16,89.28,5458.0,84.6405,84.7544,84.6215,84.7354,5458.0
2022-08-02 14:25:00,89.27,89.3,89.25,89.3,9952.0,84.7259,84.7544,84.7069,84.7544,9952.0
2022-08-02 14:30:00,89.29,89.38,89.28,89.35,13225.0,84.7449,84.8303,84.7354,84.8019,13225.0
2022-08-02 14:35:00,89.35,89.35,89.25,89.28,8466.0,84.8019,84.8019,84.7069,84.7354,8466.0
2022-08-02 14:40:00,89.28,89.32,89.28,89.31,5813.0,84.7354,84.7734,84.7354,84.7639,5813.0
2022-08-02 14:45:00,89.29,89.3,89.15,89.28,21839.0,84.7449,84.7544,84.612,84.7354,21839.0
2022-08-02 14:50:00,89.28,89.32,89.14,89.2,26712.0,84.7354,84.7734,84.6025,84.6595,26712.0
2022-08-02 14:55:00,89.19,89.19,89.09,89.13,10297.0,84.65,84.65,84.5551,84.5931,10297.0
2022-08-02 15:00:00,89.13,89.19,89.11,89.16,10241.0,84.5931,84.65,84.5741,84.6215,10241.0
2022-08-02 15:05:00,89.14,89.19,89.1,89.12,22396.0,84.6025,84.65,84.5646,84.5836,22396.0
2022-08-02 15:10:00,89.11,89.14,89.05,89.14,18128.0,84.5741,84.6025,84.5171,84.6025,18128.0
2022-08-02 15:15:00,89.14,89.16,88.96,88.99,12854.0,84.6025,84.6215,84.4317,84.4602,12854.0
2022-08-02 15:20:00,88.98,89.04,88.93,88.97,19431.0,84.4507,84.5076,84.4032,84.4412,19431.0
2022-08-02 15:25:00,88.98,89.11,88.98,89.11,9441.0,84.4507,84.5741,84.4507,84.5741,9441.0
2022-08-02 15:30:00,89.09,89.11,89.03,89.09,17278.0,84.5551,84.5741,84.4981,84.5551,17278.0
2022-08-02 15:35:00,89.11,89.21,89.1,89.11,30160.0,84.5741,84.669,84.5646,84.5741,30160.0
2022-08-02 15:40:00,89.1,89.12,89.06,89.12,11507.0,84.5646,84.5836,84.5266,84.5836,11507.0
2022-08-02 15:45:00,89.13,89.13,88.97,88.99,9834.0,84.5931,84.5931,84.4412,84.4602,9834.0
2022-08-02 15:50:00,88.99,89.05,88.91,88.92,27344.0,84.4602,84.5171,84.3842,84.3937,27344.0
2022-08-02 15:55:00,88.91,88.93,88.8,88.84,19739.0,84.3842,84.4032,84.2798,84.3178,19739.0
2022-08-03 09:30:00,89.24,89.35,89.19,89.24,24088.0,84.6975,84.8019,84.65,84.6975,24088.0
2022-08-03 09:35:00,89.25,89.47,89.25,89.43,38704.0,84.7069,84.9157,84.7069,84.8778,38704.0
2022-08-03 09:40:00,89.45,89.46,89.29,89.3,20904.0,84.8968,84.9063,84.7449,84.7544,20904.0
2022-08-03 09:45:00,89.31,89.38,89.24,89.38,20088.0,84.7639,84.8303,84.6975,84.8303,20088.0
2022-08-03 09:50:00,89.39,89.43,89.33,89.4,15823.0,84.8398,84.8778,84.7829,84.8493,15823.0
2022-08-03 09:55:00,89.42,89.45,89.4,89.44,18315.0,84.8683,84.8968,84.8493,84.8873,18315.0
2022-08-03 10:00:00,89.42,89.47,89.23,89.45,31048.0,84.8683,84.9157,84.688,84.8968,31048.0
2022-08-03 10:05:00,89.45,89.51,89.42,89.43,24813.0,84.8968,84.9537,84.8683,84.8778,24813.0
2022-08-03 10:10:00,89.44,89.53,89.43,89.5,14817.0,84.8873,84.9727,84.8778,84.9442,14817.0
2022-08-03 10:15:00,89.51,89.51,89.19,89.2,17283.0,84.9537,84.9537,84.65,84.6595,17283.0
2022-08-03 10:20:00,89.22,89.26,89.21,89.23,36743.0,84.6785,84.7164,84.669,84.688,36743.0
2022-08-03 10:25:00,89.26,89.41,89.23,89.36,22574.0,84.7164,84.8588,84.688,84.8113,22574.0
2022-08-03 10:30:00,89.37,89.37,89.2,89.23,20262.0,84.8208,84.8208,84.6595,84.688,20262.0
2022-08-03 10:35:00,89.23,89.27,89.08,89.2,22854.0,84.688,84.7259,84.5456,84.6595,22854.0
2022-08-03 10:40:00,89.19,89.26,89.13,89.26,10530.0,84.65,84.7164,84.5931,84.7164,10530.0
2022-08-03 10:45:00,89.25,89.36,89.24,89.34,23891.0,84.7069,84.8113,84.6975,84.7924,23891.0
2022-08-03 10:50:00,89.32,89.35,89.29,89.31,14675.0,84.7734,84.8019,84.7449,84.7639,14675.0
2022-08-03 10:55:00,89.3,89.36,89.3,89.34,9412.0,84.7544,84.8113,84.7544,84.7924,9412.0
2022-08-03 11:00:00,89.33,89.42,89.3,89.33,12232.0,84.7829,84.8683,84.7544,84.7829,12232.0
2022-08-03 11:05:00,89.34,89.42,89.33,89.42,55998.0,84.7924,84.8683,84.7829,84.8683,55998.0
2022-08-03 11:10:00,89.42,89.54,89.39,89.48,45481.0,84.8683,84.9822,84.8398,84.9252,45481.0
2022-08-03 11:15:00,89.48,89.53,89.4,89.41,10853.0,84.9252,84.9727,84.8493,84.8588,10853.0
2022-08-03 11:20:00,89.42,89.51,89.41,89.49,9767.0,84.8683,84.9537,84.8588,84.9347,9767.0
2022-08-03 11:25:00,89.51,89.57,89.48,89.51,14936.0,84.9537,85.0107,84.9252,84.9537,14936.0
2022-08-03 11:30:00,89.53,89.56,89.5,89.54,12201.0,84.9727,85.0012,84.9442,84.9822,12201.0
2022-08-03 11:35:00,89.54,89.63,89.54,89.63,12382.0,84.9822,85.0676,84.9822,85.0676,12382.0
2022-08-03 11:40:00,89.65,89.68,89.62,89.65,12714.0,85.0866,85.1151,85.0581,85.0866,12714.0
2022-08-03 11:45:00,89.64,89.72,89.64,89.66,13257.0,85.0771,85.153,85.0771,85.0961,13257.0
2022-08-03 11:50:00,89.67,89.67,89.57,89.65,8375.0,85.1056,85.1056,85.0107,85.0866,8375.0
2022-08-03 11:55:00,89.65,89.73,89.64,89.73,30800.0,85.0866,85.1625,85.0771,85.1625,30800.0
2022-08-03 12:00:00,89.7,89.74,89.66,89.74,9296.0,85.134,85.172,85.0961,85.172,9296.0
2022-08-03 12:05:00,89.73,89.76,89.67,89.68,14749.0,85.1625,85.191,85.1056,85.1151,14749.0
2022-08-03 12:10:00,89.68,89.71,89.62,89.69,10085.0,85.1151,85.1435,85.0581,85.1245,10085.0
2022-08-03 12:15:00,89.68,89.69,89.61,89.69,17793.0,85.1151,85.1245,85.0486,85.1245,17793.0
2022-08-03 12:20:00,89.69,89.78,89.68,89.78,11023.0,85.1245,85.21,85.1151,85.21,11023.0
2022-08-03 12:25:00,89.77,89.77,89.72,89.73,45417.0,85.2005,85.2005,85.153,85.1625,45417.0
2022-08-03 12:30:00,89.73,89.86,89.71,89.83,17946.0,85.1625,85.2859,85.1435,85.2574,17946.0
2022-08-03 12:35:00,89.83,89.88,89.81,89.83,11212.0,85.2574,85.3049,85.2384,85.2574,11212.0
2022-08-03 12:40:00,89.83,89.91,89.81,89.88,91435.0,85.2574,85.3333,85.2384,85.3049,91435.0
2022-08-03 12:45:00,89.87,89.95,89.85,89.95,38929.0,85.2954,85.3713,85.2764,85.3713,38929.0
2022-08-03 12:50:00,89.95,89.95,89.91,89.92,9190.0,85.3713,85.3713,85.3333,85.3428,9190.0
2022-08-03 12:55:00,89.91,89.94,89.89,89.9,8737.0,85.3333,85.3618,85.3144,85.3239,8737.0
2022-08-03 13:00:00,89.9,89.97,89.9,89.97,24541.0,85.3239,85.3903,85.3239,85.3903,24541.0
2022-08-03 13:05:00,89.97,89.98,89.93,89.95,11650.0,85.3903,85.3998,85.3523,85.3713,11650.0
2022-08-03 13:10:00,89.95,89.96,89.9,89.94,10100.0,85.3713,85.3808,85.3239,85.3618,10100.0
2022-08-03 13:15:00,89.93,89.94,89.89,89.89,8769.0,85.3523,85.3618,85.3144,85.3144,8769.0
2022-08-03 13:20:00,89.88,89.92,89.84,89.91,7484.0,85.3049,85.3428,85.2669,85.3333,7484.0
2022-08-03 13:25:00,89.91,89.96,89.89,89.95,9143.0,85.3333,85.3808,85.3144,85.3713,9143.0
2022-08-03 13:30:00,89.95,89.98,89.94,89.98,7782.0,85.3713,85.3998,85.3618,85.3998,7782.0
2022-08-03 13:35:00,89.97,89.98,89.89,89.91,7218.0,85.3903,85.3998,85.3144,85.3333,7218.0
2022-08-03 13:40:00,89.91,89.94,89.87,89.93,8351.0,85.3333,85.3618,85.2954,85.3523,8351.0
2022-08-03 13:45:00,89.93,89.94,89.87,89.94,18808.0,85.3523,85.3618,85.2954,85.3618,18808.0
2022-08-03 13:50:00,89.95,89.98,89.94,89.98,45037.0,85.3713,85.3998,85.3618,85.3998,45037.0
2022-08-03 13:55:00,89.98,89.98,89.91,89.95,8718.0,85.3998,85.3998,85.3333,85.3713,8718.0
2022-08-03 14:00:00,89.95,89.99,89.89,89.97,7747.0,85.3713,85.4093,85.3144,85.3903,7747.0
2022-08-03 14:05:00,89.98,89.98,89.93,89.97,14198.0,85.3998,85.3998,85.3523,85.3903,14198.0
2022-08-03 14:10:00,89.97,90.01,89.94,89.99,16834.0,85.3903,85.4283,85.3618,85.4093,16834.0
2022-08-03 14:15:00,89.99,90.05,89.97,90.05,67253.0,85.4093,85.4662,85.3903,85.4662,67253.0
2022-08-03 14:20:00,90.05,90.07,90.03,90.06,7082.0,85.4662,85.4852,85.4472,85.4757,7082.0
2022-08-03 14:25:00,90.06,90.07,90.0,90.01,7365.0,85.4757,85.4852,85.4188,85.4283,7365.0
2022-08-03 14:30:00,90.02,90.05,89.99,90.01,10378.0,85.4377,85.4662,85.4093,85.4283,10378.0
2022-08-03 14:35:00,90.0,90.02,89.97,89.98,10761.0,85.4188,85.4377,85.3903,85.3998,10761.0
2022-08-03 14:40:00,89.95,89.98,89.88,89.93,10547.0,85.3713,85.3998,85.3049,85.3523,10547.0
2022-08-03 14:45:00,89.93,89.99,89.89,89.97,14891.0,85.3523,85.4093,85.3144,85.3903,14891.0
2022-08-03 14:50:00,89.97,90.0,89.94,90.0,11045.0,85.3903,85.4188,85.3618,85.4188,11045.0
2022-08-03 14:55:00,90.0,90.02,89.97,89.97,33475.0,85.4188,85.4377,85.3903,85.3903,33475.0
2022-08-03 15:00:00,90.0,90.05,89.95,90.05,7477.0,85.4188,85.4662,85.3713,85.4662,7477.0
2022-08-03 15:05:00,90.05,90.06,90.0,90.01,41080.0,85.4662,85.4757,85.4188,85.4283,41080.0
2022-08-03 15:10:00,89.98,90.0,89.94,89.98,24712.0,85.3998,85.4188,85.3618,85.3998,24712.0
2022-08-03 15:15:00,89.98,90.02,89.95,90.01,16712.0,85.3998,85.4377,85.3713,85.4283,16712.0
2022-08-03 15:20:00,90.0,90.03,89.98,90.01,9600.0,85.4188,85.4472,85.3998,85.4283,9600.0
2022-08-03 15:25:00,89.98,90.02,89.97,90.0,23212.0,85.3998,85.4377,85.3903,85.4188,23212.0
2022-08-03 15:30:00,90.0,90.05,89.98,90.04,11433.0,85.4188,85.4662,85.3998,85.4567,11433.0
2022-08-03 15:35:00,90.04,90.07,90.03,90.04,11653.0,85.4567,85.4852,85.4472,85.4567,11653.0
2022-08-03 15:40:00,90.05,90.14,90.03,90.14,25836.0,85.4662,85.5516,85.4472,85.5516,25836.0
2022-08-03 15:45:00,90.14,90.14,90.04,90.05,25140.0,85.5516,85.5516,85.4567,85.4662,25140.0
2022-08-03 15:50:00,90.06,90.14,90.05,90.1,48937.0,85.4757,85.5516,85.4662,85.5137,48937.0
2022-08-03 15:55:00,90.1,90.1,89.9,89.92,57146.0,85.5137,85.5137,85.3239,85.3428,57146.0
2022-08-04 09:30:00,89.98,90.09,89.94,89.98,66647.0,85.3998,85.5042,85.3618,85.3998,66647.0
2022-08-04 09:35:00,89.96,90.07,89.9,89.91,43664.0,85.3808,85.4852,85.3239,85.3333,43664.0
2022-08-04 09:40:00,89.9,90.17,89.9,90.17,16297.0,85.3239,85.5801,85.3239,85.5801,16297.0
2022-08-04 09:45:00,90.17,90.23,90.1,90.17,40656.0,85.5801,85.6371,85.5137,85.5801,40656.0
2022-08-04 09:50:00,90.13,90.17,90.0,90.11,15245.0,85.5421,85.5801,85.4188,85.5232,15245.0
2022-08-04 09:55:00,90.11,90.18,90.08,90.12,16901.0,85.5232,85.5896,85.4947,85.5327,16901.0
2022-08-04 10:00:00,90.13,90.19,90.08,90.19,16249.0,85.5421,85.5991,85.4947,85.5991,16249.0
2022-08-04 10:05:00,90.17,90.23,90.12,90.14,19221.0,85.5801,85.6371,85.5327,85.5516,19221.0
2022-08-04 10:10:00,90.16,90.18,90.07,90.07,10989.0,85.5706,85.5896,85.4852,85.4852,10989.0
2022-08-04 10:15:00,90.09,90.13,89.9,89.98,15749.0,85.5042,85.5421,85.3239,85.3998,15749.0
2022-08-04 10:20:00,89.95,90.02,89.9,89.97,21779.0,85.3713,85.4377,85.3239,85.3903,21779.0
2022-08-04 10:25:00,89.98,90.02,89.9,89.93,13721.0,85.3998,85.4377,85.3239,85.3523,13721.0
2022-08-04 10:30:00,89.94,89.98,89.82,89.82,14766.0,85.3618,85.3998,85.2479,85.2479,14766.0
2022-08-04 10:35:00,89.81,89.81,89.74,89.75,10290.0,85.2384,85.2384,85.172,85.1815,10290.0
2022-08-04 10:40:00,89.76,89.83,89.74,89.81,17468.0,85.191,85.2574,85.172,85.2384,17468.0
2022-08-04 10:45:00,89.77,89.95,89.77,89.92,92046.0,85.2005,85.3713,85.2005,85.3428,92046.0
2022-08-04 10:50:00,89.91,89.99,89.9,89.97,5912.0,85.3333,85.4093,85.3239,85.3903,5912.0
2022-08-04 10:55:00,89.98,90.05,89.98,90.02,6820.0,85.3998,85.4662,85.3998,85.4377,6820.0
2022-08-04 11:00:00,90.05,90.08,89.97,90.0,5439.0,85.4662,85.4947,85.3903,85.4188,5439.0
2022-08-04 11:05:00,89.99,90.08,89.99,90.0,15660.0,85.4093,85.4947,85.4093,85.4188,15660.0
2022-08-04 11:10:00,90.02,90.03,89.89,89.89,14813.0,85.4377,85.4472,85.3144,85.3144,14813.0
2022-08-04 11:15:00,89.88,89.98,89.85,89.97,23136.0,85.3049,85.3998,85.2764,85.3903,23136.0
2022-08-04 11:20:00,89.99,90.08,89.94,89.94,10703.0,85.4093,85.4947,85.3618,85.3618,10703.0
2022-08-04 11:25:00,89.94,90.01,89.89,89.96,26137.0,85.3618,85.4283,85.3144,85.3808,26137.0
2022-08-04 11:30:00,89.96,90.03,89.94,89.98,26548.0,85.3808,85.4472,85.3618,85.3998,26548.0
2022-08-04 11:35:00,89.99,90.01,89.83,89.83,9261.0,85.4093,85.4283,85.2574,85.2574,9261.0
2022-08-04 11:40:00,89.83,89.94,89.83,89.91,22779.0,85.2574,85.3618,85.2574,85.3333,22779.0
2022-08-04 11:45:00,89.93,90.05,89.93,90.03,27830.0,85.3523,85.4662,85.3523,85.4472,27830.0
2022-08-04 11:50:00,90.03,90.13,90.02,90.12,8072.0,85.4472,85.5421,85.4377,85.5327,8072.0
2022-08-04 11:55:00,90.11,90.14,90.09,90.12,13065.0,85.5232,85.5516,85.5042,85.5327,13065.0
2022-08-04 12:00:00,90.12,90.15,90.06,90.07,10854.0,85.5327,85.5611,85.4757,85.4852,10854.0
2022-08-04 12:05:00,90.06,90.12,90.06,90.12,12369.0,85.4757,85.5327,85.4757,85.5327,12369.0
2022-08-04 12:10:00,90.11,90.2,90.11,90.15,18203.0,85.5232,85.6086,85.5232,85.5611,18203.0
2022-08-04 12:15:00,90.12,90.16,90.09,90.14,16257.0,85.5327,85.5706,85.5042,85.5516,16257.0
2022-08-04 12:20:00,90.13,90.18,90.12,90.16,18904.0,85.5421,85.5896,85.5327,85.5706,18904.0
2022-08-04 12:25:00,90.17,90.21,90.16,90.2,7760.0,85.5801,85.6181,85.5706,85.6086,7760.0
2022-08-04 12:30:00,90.2,90.2,90.13,90.19,9184.0,85.6086,85.6086,85.5421,85.5991,9184.0
2022-08-04 12:35:00,90.18,90.18,90.11,90.13,10191.0,85.5896,85.5896,85.5232,85.5421,10191.0
2022-08-04 12:40:00,90.14,90.15,90.05,90.1,104177.0,85.5516,85.5611,85.4662,85.5137,104177.0
2022-08-04 12:45:00,90.11,90.11,89.91,89.91,11070.0,85.5232,85.5232,85.3333,85.3333,11070.0
2022-08-04 12:50:00,89.91,89.98,89.91,89.97,8942.0,85.3333,85.3998,85.3333,85.3903,8942.0
2022-08-04 12:55:00,89.97,89.99,89.93,89.95,36065.0,85.3903,85.4093,85.3523,85.3713,36065.0
2022-08-04 13:00:00,89.95,90.03,89.95,89.97,13800.0,85.3713,85.4472,85.3713,85.3903,13800.0
2022-08-04 13:05:00,89.96,90.03,89.93,90.02,30419.0,85.3808,85.4472,85.3523,85.4377,30419.0
2022-08-04 13:10:00,90.01,90.07,89.99,90.06,13936.0,85.4283,85.4852,85.4093,85.4757,13936.0
2022-08-04 13:15:00,90.06,90.1,90.05,90.07,11893.0,85.4757,85.5137,85.4662,85.4852,11893.0
2022-08-04 13:20:00,90.08,90.13,90.01,90.1,33279.0,85.4947,85.5421,85.4283,85.5137,33279.0
2022-08-04 13:25:00,90.1,90.17,90.1,90.15,10509.0,85.5137,85.5801,85.5137,85.5611,10509.0
2022-08-04 13:30:00,90.14,90.19,90.11,90.19,12497.0,85.5516,85.5991,85.5232,85.5991,12497.0
2022-08-04 13:35:00,90.2,90.22,90.18,90.18,9548.0,85.6086,85.6276,85.5896,85.5896,9548.0
2022-08-04 13:40:00,90.18,90.2,90.12,90.15,11503.0,85.5896,85.6086,85.5327,85.5611,11503.0
2022-08-04 13:45:00,90.15,90.21,90.11,90.21,31781.0,85.5611,85.6181,85.5232,85.6181,31781.0
2022-08-04 13:50:00,90.2,90.21,90.14,90.16,13326.0,85.6086,85.6181,85.5516,85.5706,13326.0
2022-08-04 13:55:00,90.16,90.17,90.09,90.14,10833.0,85.5706,85.5801,85.5042,85.5516,10833.0
2022-08-04 14:00:00,90.14,90.16,90.09,90.16,10342.0,85.5516,85.5706,85.5042,85.5706,10342.0
2022-08-04 14:05:00,90.16,90.18,90.09,90.09,15432.0,85.5706,85.5896,85.5042,85.5042,15432.0
2022-08-04 14:10:00,90.09,90.12,90.03,90.08,25462.0,85.5042,85.5327,85.4472,85.4947,25462.0
2022-08-04 14:15:00,90.08,90.12,90.06,90.12,15017.0,85.4947,85.5327,85.4757,85.5327,15017.0
2022-08-04 14:20:00,90.11,90.13,90.08,90.08,9582.0,85.5232,85.5421,85.4947,85.4947,9582.0
2022-08-04 14:25:00,90.08,90.16,90.08,90.15,10626.0,85.4947,85.5706,85.4947,85.5611,10626.0
2022-08-04 14:30:00,90.16,90.18,90.14,90.15,9705.0,85.5706,85.5896,85.5516,85.5611,9705.0
2022-08-04 14:35:00,90.15,90.15,90.06,90.1,33116.0,85.5611,85.5611,85.4757,85.5137,33116.0
2022-08-04 14:40:00,90.1,90.12,90.03,90.12,9555.0,85.5137,85.5327,85.4472,85.5327,9555.0
2022-08-04 14:45:00,90.13,90.15,90.08,90.14,18588.0,85.5421,85.5611,85.4947,85.5516,18588.0
2022-08-04 14:50:00,90.14,90.21,90.13,90.17,33549.0,85.5516,85.6181,85.5421,85.5801,33549.0
2022-08-04 14:55:00,90.17,90.2,90.13,90.16,20970.0,85.5801,85.6086,85.5421,85.5706,20970.0
2022-08-04 15:00:00,90.15,90.18,90.13,90.17,17364.0,85.5611,85.5896,85.5421,85.5801,17364.0
2022-08-04 15:05:00,90.16,90.19,90.14,90.18,10451.0,85.5706,85.5991,85.5516,85.5896,10451.0
2022-08-04 15:10:00,90.19,90.27,90.18,90.24,19252.0,85.5991,85.675,85.5896,85.6465,19252.0
2022-08-04 15:15:00,90.25,90.29,90.24,90.28,28005.0,85.656,85.694,85.6465,85.6845,28005.0
2022-08-04 15:20:00,90.27,90.28,90.19,90.19,19098.0,85.675,85.6845,85.5991,85.5991,19098.0
2022-08-04 15:25:00,90.17,90.23,90.16,90.21,18673.0,85.5801,85.6371,85.5706,85.6181,18673.0
2022-08-04 15:30:00,90.21,90.22,90.11,90.13,18983.0,85.6181,85.6276,85.5232,85.5421,18983.0
2022-08-04 15:35:00,90.12,90.18,90.1,90.1,15082.0,85.5327,85.5896,85.5137,85.5137,15082.0
2022-08-04 15:40:00,90.09,90.11,90.04,90.04,27426.0,85.5042,85.5232,85.4567,85.4567,27426.0
2022-08-04 15:45:00,90.02,90.06,90.01,90.05,22253.0,85.4377,85.4757,85.4283,85.4662,22253.0
2022-08-04 15:50:00,90.05,90.11,90.05,90.1,33388.0,85.4662,85.5232,85.4662,85.5137,33388.0
2022-08-04 15:55:00,90.09,90.12,90.04,90.09,49496.0,85.5042,85.5327,85.4567,85.5042,49496.0
2022-08-05 09:30:00,89.1,89.38,89.03,89.35,176658.0,84.5646,84.8303,84.4981,84.8019,176658.0
2022-08-05 09:35:00,89.35,89.45,89.32,89.43,48588.0,84.8019,84.8968,84.7734,84.8778,48588.0
2022-08-05 09:40:00,89.47,89.47,89.34,89.45,23513.0,84.9157,84.9157,84.7924,84.8968,23513.0
2022-08-05 09:45:00,89.46,89.46,89.35,89.44,2302.0,84.9063,84.9063,84.8019,84.8873,2302.0
2022-08-05 09:50:00,89.46,89.57,89.46,89.51,2385.0,84.9063,85.0107,84.9063,84.9537,2385.0
2022-08-05 09:55:00,89.55,89.58,89.48,89.58,2053.0,84.9917,85.0201,84.9252,85.0201,2053.0
2022-08-05 10:00:00,89.54,89.71,89.51,89.69,9840.0,84.9822,85.1435,84.9537,85.1245,9840.0
2022-08-05 10:05:00,89.7,89.8,89.66,89.8,10730.0,85.134,85.2289,85.0961,85.2289,10730.0
2022-08-05 10:10:00,89.81,89.92,89.76,89.91,3982.0,85.2384,85.3428,85.191,85.3333,3982.0
2022-08-05 10:15:00,89.91,89.99,89.86,89.92,6635.0,85.3333,85.4093,85.2859,85.3428,6635.0
2022-08-05 10:20:00,89.92,89.97,89.9,89.95,52218.0,85.3428,85.3903,85.3239,85.3713,52218.0
2022-08-05 10:25:00,89.93,89.93,89.83,89.86,4720.0,85.3523,85.3523,85.2574,85.2859,4720.0
2022-08-05 10:30:00,89.87,89.87,89.74,89.77,21863.0,85.2954,85.2954,85.172,85.2005,21863.0
2022-08-05 10:35:00,89.77,89.87,89.77,89.87,5737.0,85.2005,85.2954,85.2005,85.2954,5737.0
2022-08-05 10:40:00,89.87,89.87,89.8,89.81,5823.0,85.2954,85.2954,85.2289,85.2384,5823.0
2022-08-05 10:45:00,89.83,89.88,89.82,89.85,5624.0,85.2574,85.3049,85.2479,85.2764,5624.0
2022-08-05 10:50:00,89.81,89.81,89.7,89.78,8803.0,85.2384,85.2384,85.134,85.21,8803.0
2022-08-05 10:55:00,89.8,89.83,89.78,89.8,8582.0,85.2289,85.2574,85.21,85.2289,8582.0
2022-08-05 11:00:00,89.74,89.74,89.65,89.69,41827.0,85.172,85.172,85.0866,85.1245,41827.0
2022-08-05 11:05:00,89.69,89.69,89.61,89.68,26931.0,85.1245,85.1245,85.0486,85.1151,26931.0
2022-08-05 11:10:00,89.69,89.69,89.55,89.55,10121.0,85.1245,85.1245,84.9917,84.9917,10121.0
2022-08-05 11:15:00,89.55,89.58,89.52,89.52,1908.0,84.9917,85.0201,84.9632,84.9632,1908.0
2022-08-05 11:20:00,89.55,89.55,89.35,89.35,2761.0,84.9917,84.9917,84.8019,84.8019,2761.0
2022-08-05 11:25:00,89.31,89.31,89.2,89.21,3999.0,84.7639,84.7639,84.6595,84.669,3999.0
2022-08-05 11:30:00,89.2,89.37,89.19,89.33,6037.0,84.6595,84.8208,84.65,84.7829,6037.0
2022-08-05 11:35:00,89.34,89.38,89.31,89.35,3140.0,84.7924,84.8303,84.7639,84.8019,3140.0
2022-08-05 11:40:00,89.36,89.36,89.3,89.31,4730.0,84.8113,84.8113,84.7544,84.7639,4730.0
2022-08-05 11:45:00,89.3,89.35,89.28,89.29,4640.0,84.7544,84.8019,84.7354,84.7449,4640.0
2022-08-05 11:50:00,89.29,89.39,89.29,89.36,3471.0,84.7449,84.8398,84.7449,84.8113,3471.0
2022-08-05 11:55:00,89.36,89.36,89.3,89.32,6977.0,84.8113,84.8113,84.7544,84.7734,6977.0
2022-08-05 12:00:00,89.34,89.43,89.33,89.43,8487.0,84.7924,84.8778,84.7829,84.8778,8487.0
2022-08-05 12:05:00,89.46,89.52,89.39,89.42,17141.0,84.9063,84.9632,84.8398,84.8683,17141.0
2022-08-05 12:10:00,89.42,89.48,89.42,89.47,18315.0,84.8683,84.9252,84.8683,84.9157,18315.0
2022-08-05 12:15:00,89.5,89.55,89.5,89.53,45277.0,84.9442,84.9917,84.9442,84.9727,45277.0
2022-08-05 12:20:00,89.54,89.54,89.46,89.47,9962.0,84.9822,84.9822,84.9063,84.9157,9962.0
2022-08-05 12:25:00,89.48,89.53,89.47,89.53,2795.0,84.9252,84.9727,84.9157,84.9727,2795.0
2022-08-05 12:30:00,89.49,89.5,89.41,89.44,5052.0,84.9347,84.9442,84.8588,84.8873,5052.0
2022-08-05 12:35:00,89.43,89.48,89.42,89.47,3042.0,84.8778,84.9252,84.8683,84.9157,3042.0
2022-08-05 12:40:00,89.44,89.55,89.44,89.55,3778.0,84.8873,84.9917,84.8873,84.9917,3778.0
2022-08-05 12:45:00,89.54,89.67,89.54,89.65,9780.0,84.9822,85.1056,84.9822,85.0866,9780.0
2022-08-05 12:50:00,89.67,89.69,89.63,89.67,27516.0,85.1056,85.1245,85.0676,85.1056,27516.0
2022-08-05 12:55:00,89.67,89.71,89.65,89.69,6374.0,85.1056,85.1435,85.0866,85.1245,6374.0
2022-08-05 13:00:00,89.69,89.73,89.64,89.72,8084.0,85.1245,85.1625,85.0771,85.153,8084.0
2022-08-05 13:05:00,89.75,89.79,89.72,89.76,10342.0,85.1815,85.2195,85.153,85.191,10342.0
2022-08-05 13:10:00,89.76,89.83,89.75,89.81,9173.0,85.191,85.2574,85.1815,85.2384,9173.0
2022-08-05 13:15:00,89.84,89.86,89.78,89.78,7195.0,85.2669,85.2859,85.21,85.21,7195.0
2022-08-05 13:20:00,89.76,89.78,89.72,89.78,8392.0,85.191,85.21,85.153,85.21,8392.0
2022-08-05 13:25:00,89.77,89.83,89.74,89.74,4542.0,85.2005,85.2574,85.172,85.172,4542.0
2022-08-05 13:30:00,89.75,89.81,89.74,89.81,5188.0,85.1815,85.2384,85.172,85.2384,5188.0
2022-08-05 13:35:00,89.82,89.85,89.81,89.83,6392.0,85.2479,85.2764,85.2384,85.2574,6392.0
2022-08-05 13:40:00,89.83,89.84,89.79,89.79,4780.0,85.2574,85.2669,85.2195,85.2195,4780.0
2022-08-05 13:45:00,89.77,89.8,89.73,89.75,21019.0,85.2005,85.2289,85.1625,85.1815,21019.0
2022-08-05 13:50:00,89.75,89.75,89.71,89.73,6527.0,85.1815,85.1815,85.1435,85.1625,6527.0
2022-08-05 13:55:00,89.73,89.73,89.65,89.7,10225.0,85.1625,85.1625,85.0866,85.134,10225.0
2022-08-05 14:00:00,89.66,89.7,89.65,89.7,7603.0,85.0961,85.134,85.0866,85.134,7603.0
2022-08-05 14:05:00,89.66,89.68,89.62,89.63,5844.0,85.0961,85.1151,85.0581,85.0676,5844.0
2022-08-05 14:10:00,89.64,89.64,89.58,89.61,7845.0,85.0771,85.0771,85.0201,85.0486,7845.0
2022-08-05 14:15:00,89.61,89.68,89.6,89.68,6412.0,85.0486,85.1151,85.0391,85.1151,6412.0
2022-08-05 14:20:00,89.67,89.69,89.66,89.69,9138.0,85.1056,85.1245,85.0961,85.1245,9138.0
2022-08-05 14:25:00,89.68,89.69,89.56,89.57,4705.0,85.1151,85.1245,85.0012,85.0107,4705.0
2022-08-05 14:30:00,89.5,89.62,89.49,89.62,6253.0,84.9442,85.0581,84.9347,85.0581,6253.0
2022-08-05 14:35:00,89.6,89.62,89.58,89.59,8040.0,85.0391,85.0581,85.0201,85.0296,8040.0
2022-08-05 14:40:00,89.59,89.62,89.55,89.62,5399.0,85.0296,85.0581,84.9917,85.0581,5399.0
2022-08-05 14:45:00,89.61,89.63,89.59,89.6,9882.0,85.0486,85.0676,85.0296,85.0391,9882.0
2022-08-05 14:50:00,89.59,89.63,89.55,89.59,6467.0,85.0296,85.0676,84.9917,85.0296,6467.0
2022-08-05 14:55:00,89.53,89.58,89.5,89.58,3482.0,84.9727,85.0201,84.9442,85.0201,3482.0
2022-08-05 15:00:00,89.59,89.65,89.59,89.63,10684.0,85.0296,85.0866,85.0296,85.0676,10684.0
2022-08-05 15:05:00,89.64,89.64,89.56,89.64,4645.0,85.0771,85.0771,85.0012,85.0771,4645.0
2022-08-05 15:10:00,89.63,89.69,89.63,89.66,64551.0,85.0676,85.1245,85.0676,85.0961,64551.0
2022-08-05 15:15:00,89.69,89.71,89.64,89.64,7200.0,85.1245,85.1435,85.0771,85.0771,7200.0
2022-08-05 15:20:00,89.67,89.67,89.61,89.66,7000.0,85.1056,85.1056,85.0486,85.0961,7000.0
2022-08-05 15:25:00,89.66,89.71,89.64,89.7,9832.0,85.0961,85.1435,85.0771,85.134,9832.0
2022-08-05 15:30:00,89.7,89.74,89.68,89.73,14460.0,85.134,85.172,85.1151,85.1625,14460.0
2022-08-05 15:35:00,89.74,89.75,89.7,89.7,35771.0,85.172,85.1815,85.134,85.134,35771.0
2022-08-05 15:40:00,89.7,89.76,89.69,89.76,13253.0,85.134,85.191,85.1245,85.191,13253.0
2022-08-05 15:45:00,89.76,89.86,89.76,89.83,11263.0,85.191,85.2859,85.191,85.2574,11263.0
2022-08-05 15:50:00,89.85,89.9,89.81,89.85,34087.0,85.2764,85.3239,85.2384,85.2764,34087.0
2022-08-05 15:55:00,89.86,89.88,89.8,89.83,30640.0,85.2859,85.3049,85.2289,85.2574,30640.0
2022-08-08 09:30:00,90.23,90.54,90.23,90.47,146329.0,85.6371,85.9313,85.6371,85.8648,146329.0
2022-08-08 09:35:00,90.51,90.57,90.43,90.55,112258.0,85.9028,85.9598,85.8269,85.9408,112258.0
2022-08-08 09:40:00,90.56,90.72,90.51,90.68,72080.0,85.9503,86.1021,85.9028,86.0642,72080.0
2022-08-08 09:45:00,90.69,90.72,90.63,90.72,32254.0,86.0736,86.1021,86.0167,86.1021,32254.0
2022-08-08 09:50:00,90.71,90.78,90.66,90.77,82125.0,86.0926,86.1591,86.0452,86.1496,82125.0
2022-08-08 09:55:00,90.77,90.79,90.71,90.72,38337.0,86.1496,86.1686,86.0926,86.1021,38337.0
2022-08-08 10:00:00,90.75,90.8,90.71,90.73,8376.0,86.1306,86.178,86.0926,86.1116,8376.0
2022-08-08 10:05:00,90.77,90.77,90.65,90.72,238433.0,86.1496,86.1496,86.0357,86.1021,238433.0
2022-08-08 10:10:00,90.7,90.75,90.64,90.66,5316.0,86.0831,86.1306,86.0262,86.0452,5316.0
2022-08-08 10:15:00,90.65,90.68,90.64,90.64,84404.0,86.0357,86.0642,86.0262,86.0262,84404.0
2022-08-08 10:20:00,90.67,90.69,90.64,90.69,126485.0,86.0547,86.0736,86.0262,86.0736,126485.0
2022-08-08 10:25:00,90.68,90.69,90.56,90.61,26949.0,86.0642,86.0736,85.9503,85.9977,26949.0
2022-08-08 10:30:00,90.65,90.66,90.6,90.6,5431.0,86.0357,86.0452,85.9882,85.9882,5431.0
2022-08-08 10:35:00,90.6,90.69,90.58,90.68,8349.0,85.9882,86.0736,85.9692,86.0642,8349.0
2022-08-08 10:40:00,90.67,90.72,90.66,90.72,10265.0,86.0547,86.1021,86.0452,86.1021,10265.0
2022-08-08 10:45:00,90.73,90.73,90.54,90.55,30177.0,86.1116,86.1116,85.9313,85.9408,30177.0
2022-08-08 10:50:00,90.55,90.63,90.54,90.61,23823.0,85.9408,86.0167,85.9313,85.9977,23823.0
2022-08-08 10:55:00,90.6,90.64,90.56,90.59,20641.0,85.9882,86.0262,85.9503,85.9787,20641.0
2022-08-08 11:00:00,90.59,90.68,90.59,90.67,40203.0,85.9787,86.0642,85.9787,86.0547,40203.0
2022-08-08 11:05:00,90.67,90.69,90.61,90.63,7915.0,86.0547,86.0736,85.9977,86.0167,7915.0
2022-08-08 11:10:00,90.62,90.62,90.55,90.56,22897.0,86.0072,86.0072,85.9408,85.9503,22897.0
2022-08-08 11:15:00,90.54,90.54,90.44,90.46,38724.0,85.9313,85.9313,85.8364,85.8554,38724.0
2022-08-08 11:20:00,90.45,90.51,90.45,90.5,5922.0,85.8459,85.9028,85.8459,85.8933,5922.0
2022-08-08 11:25:00,90.48,90.48,90.42,90.43,31237.0,85.8743,85.8743,85.8174,85.8269,31237.0
2022-08-08 11:30:00,90.44,90.5,90.41,90.43,27544.0,85.8364,85.8933,85.8079,85.8269,27544.0
2022-08-08 11:35:00,90.41,90.43,90.19,90.22,50961.0,85.8079,85.8269,85.5991,85.6276,50961.0
2022-08-08 11:40:00,90.22,90.24,90.04,90.07,24196.0,85.6276,85.6465,85.4567,85.4852,24196.0
2022-08-08 11:45:00,90.08,90.13,90.06,90.12,19437.0,85.4947,85.5421,85.4757,85.5327,19437.0
2022-08-08 11:50:00,90.12,90.26,90.12,90.26,6334.0,85.5327,85.6655,85.5327,85.6655,6334.0
2022-08-08 11:55:00,90.25,90.28,90.24,90.26,16111.0,85.656,85.6845,85.6465,85.6655,16111.0
2022-08-08 12:00:00,90.27,90.29,90.24,90.26,12349.0,85.675,85.694,85.6465,85.6655,12349.0
2022-08-08 12:05:00,90.25,90.25,90.06,90.07,31741.0,85.656,85.656,85.4757,85.4852,31741.0
2022-08-08 12:10:00,90.09,90.13,89.99,90.04,11809.0,85.5042,85.5421,85.4093,85.4567,11809.0
2022-08-08 12:15:00,90.02,90.03,89.84,89.89,8045.0,85.4377,85.4472,85.2669,85.3144,8045.0
2022-08-08 12:20:00,89.88,90.02,89.87,89.98,12059.0,85.3049,85.4377,85.2954,85.3998,12059.0
2022-08-08 12:25:00,90.0,90.01,89.87,89.89,10180.0,85.4188,85.4283,85.2954,85.3144,10180.0
2022-08-08 12:30:00,89.92,89.94,89.9,89.92,10831.0,85.3428,85.3618,85.3239,85.3428,10831.0
2022-08-08 12:35:00,89.93,89.93,89.81,89.9,6004.0,85.3523,85.3523,85.2384,85.3239,6004.0
2022-08-08 12:40:00,89.9,89.97,89.88,89.97,9296.0,85.3239,85.3903,85.3049,85.3903,9296.0
2022-08-08 12:45:00,89.98,90.01,89.96,89.99,16837.0,85.3998,85.4283,85.3808,85.4093,16837.0
2022-08-08 12:50:00,90.02,90.06,90.01,90.03,18080.0,85.4377,85.4757,85.4283,85.4472,18080.0
2022-08-08 12:55:00,90.03,90.04,89.95,90.01,21531.0,85.4472,85.4567,85.3713,85.4283,21531.0
2022-08-08 13:00:00,89.97,89.99,89.93,89.95,6671.0,85.3903,85.4093,85.3523,85.3713,6671.0
2022-08-08 13:05:00,89.94,90.04,89.93,90.02,14968.0,85.3618,85.4567,85.3523,85.4377,14968.0
2022-08-08 13:10:00,90.02,90.09,90.0,90.08,5741.0,85.4377,85.5042,85.4188,85.4947,5741.0
2022-08-08 13:15:00,90.07,90.15,90.07,90.13,8393.0,85.4852,85.5611,85.4852,85.5421,8393.0
2022-08-08 13:20:00,90.12,90.12,89.98,90.07,11618.0,85.5327,85.5327,85.3998,85.4852,11618.0
2022-08-08 13:25:00,90.08,90.08,89.94,89.95,7640.0,85.4947,85.4947,85.3618,85.3713,7640.0
2022-08-08 13:30:00,89.95,90.01,89.94,90.01,5813.0,85.3713,85.4283,85.3618,85.4283,5813.0
2022-08-08 13:35:00,90.0,90.01,89.92,89.95,9301.0,85.4188,85.4283,85.3428,85.3713,9301.0
2022-08-08 13:40:00,89.94,90.03,89.93,90.01,41180.0,85.3618,85.4472,85.3523,85.4283,41180.0
2022-08-08 13:45:00,90.01,90.05,89.98,90.0,6830.0,85.4283,85.4662,85.3998,85.4188,6830.0
2022-08-08 13:50:00,90.0,90.06,89.97,90.06,6594.0,85.4188,85.4757,85.3903,85.4757,6594.0
2022-08-08 13:55:00,90.06,90.11,90.06,90.09,8623.0,85.4757,85.5232,85.4757,85.5042,8623.0
2022-08-08 14:00:00,90.06,90.06,89.88,89.89,7599.0,85.4757,85.4757,85.3049,85.3144,7599.0
2022-08-08 14:05:00,89.89,89.98,89.82,89.98,19173.0,85.3144,85.3998,85.2479,85.3998,19173.0
2022-08-08 14:10:00,89.97,89.97,89.89,89.9,26842.0,85.3903,85.3903,85.3144,85.3239,26842.0
2022-08-08 14:15:00,89.9,89.93,89.82,89.88,94783.0,85.3239,85.3523,85.2479,85.3049,94783.0
2022-08-08 14:20:00,89.89,89.91,89.85,89.86,11741.0,85.3144,85.3333,85.2764,85.2859,11741.0
2022-08-08 14:25:00,89.86,89.91,89.82,89.87,22670.0,85.2859,85.3333,85.2479,85.2954,22670.0
2022-08-08 14:30:00,89.87,89.91,89.83,89.89,12463.0,85.2954,85.3333,85.2574,85.3144,12463.0
2022-08-08 14:35:00,89.89,89.89,89.8,89.83,36598.0,85.3144,85.3144,85.2289,85.2574,36598.0
2022-08-08 14:40:00,89.82,89.86,89.79,89.8,28979.0,85.2479,85.2859,85.2195,85.2289,28979.0
2022-08-08 14:45:00,89.81,89.83,89.75,89.79,56853.0,85.2384,85.2574,85.1815,85.2195,56853.0
2022-08-08 14:50:00,89.79,89.79,89.68,89.69,10648.0,85.2195,85.2195,85.1151,85.1245,10648.0
2022-08-08 14:55:00,89.7,89.83,89.69,89.8,6894.0,85.134,85.2574,85.1245,85.2289,6894.0
2022-08-08 15:00:00,89.81,89.86,89.8,89.84,7203.0,85.2384,85.2859,85.2289,85.2669,7203.0
2022-08-08 15:05:00,89.84,89.86,89.81,89.84,7015.0,85.2669,85.2859,85.2384,85.2669,7015.0
2022-08-08 15:10:00,89.84,89.85,89.8,89.85,8766.0,85.2669,85.2764,85.2289,85.2764,8766.0
2022-08-08 15:15:00,89.82,89.82,89.72,89.79,9704.0,85.2479,85.2479,85.153,85.2195,9704.0
2022-08-08 15:20:00,89.79,89.89,89.78,89.86,21844.0,85.2195,85.3144,85.21,85.2859,21844.0
2022-08-08 15:25:00,89.85,89.9,89.84,89.85,13808.0,85.2764,85.3239,85.2669,85.2764,13808.0
2022-08-08 15:30:00,89.84,89.89,89.78,89.87,17712.0,85.2669,85.3144,85.21,85.2954,17712.0
2022-08-08 15:35:00,89.86,89.91,89.85,89.89,25876.0,85.2859,85.3333,85.2764,85.3144,25876.0
2022-08-08 15:40:00,89.89,89.95,89.89,89.95,15773.0,85.3144,85.3713,85.3144,85.3713,15773.0
2022-08-08 15:45:00,89.94,89.95,89.89,89.9,22158.0,85.3618,85.3713,85.3144,85.3239,22158.0
2022-08-08 15:50:00,89.89,89.93,89.85,89.91,41343.0,85.3144,85.3523,85.2764,85.3333,41343.0
2022-08-08 15:55:00,89.92,89.93,89.86,89.89,42651.0,85.3428,85.3523,85.2859,85.3144,42651.0
2022-08-09 09:30:00,89.8,89.85,89.63,89.71,33975.0,85.2289,85.2764,85.0676,85.1435,33975.0
2022-08-09 09:35:00,89.71,89.8,89.67,89.75,63121.0,85.1435,85.2289,85.1056,85.1815,63121.0
2022-08-09 09:40:00,89.75,89.85,89.74,89.84,12242.0,85.1815,85.2764,85.172,85.2669,12242.0
2022-08-09 09:45:00,89.87,89.89,89.71,89.73,33073.0,85.2954,85.3144,85.1435,85.1625,33073.0
2022-08-09 09:50:00,89.74,89.8,89.57,89.59,16840.0,85.172,85.2289,85.0107,85.0296,16840.0
2022-08-09 09:55:00,89.6,89.62,89.53,89.59,14528.0,85.0391,85.0581,84.9727,85.0296,14528.0
2022-08-09 10:00:00,89.59,89.59,89.5,89.56,12157.0,85.0296,85.0296,84.9442,85.0012,12157.0
2022-08-09 10:05:00,89.53,89.55,89.49,89.49,10298.0,84.9727,84.9917,84.9347,84.9347,10298.0
2022-08-09 10:10:00,89.49,89.6,89.47,89.58,7925.0,84.9347,85.0391,84.9157,85.0201,7925.0
2022-08-09 10:15:00,89.56,89.63,89.54,89.6,13833.0,85.0012,85.0676,84.9822,85.0391,13833.0
2022-08-09 10:20:00,89.6,89.65,89.5,89.51,17860.0,85.0391,85.0866,84.9442,84.9537,17860.0
2022-08-09 10:25:00,89.52,89.62,89.51,89.62,11563.0,84.9632,85.0581,84.9537,85.0581,11563.0
2022-08-09 10:30:00,89.63,89.68,89.57,89.67,9770.0,85.0676,85.1151,85.0107,85.1056,9770.0
2022-08-09 10:35:00,89.66,89.66,89.59,89.64,21455.0,85.0961,85.0961,85.0296,85.0771,21455.0
2022-08-09 10:40:00,89.63,89.68,89.59,89.64,10494.0,85.0676,85.1151,85.0296,85.0771,10494.0
2022-08-09 10:45:00,89.63,89.66,89.57,89.64,17409.0,85.0676,85.0961,85.0107,85.0771,17409.0
2022-08-09 10:50:00,89.65,89.69,89.58,89.59,46746.0,85.0866,85.1245,85.0201,85.0296,46746.0
2022-08-09 10:55:00,89.58,89.59,89.51,89.54,40102.0,85.0201,85.0296,84.9537,84.9822,40102.0
2022-08-09 11:00:00,89.53,89.54,89.37,89.37,37327.0,84.9727,84.9822,84.8208,84.8208,37327.0
2022-08-09 11:05:00,89.37,89.48,89.36,89.45,35411.0,84.8208,84.9252,84.8113,84.8968,35411.0
2022-08-09 11:10:00,89.44,89.6,89.42,89.6,38564.0,84.8873,85.0391,84.8683,85.0391,38564.0
2022-08-09 11:15:00,89.6,89.71,89.57,89.65,50802.0,85.0391,85.1435,85.0107,85.0866,50802.0
2022-08-09 11:20:00,89.66,89.7,89.64,89.65,33373.0,85.0961,85.134,85.0771,85.0866,33373.0
2022-08-09 11:25:00,89.65,89.71,89.61,89.62,36118.0,85.0866,85.1435,85.0486,85.0581,36118.0
2022-08-09 11:30:00,89.62,89.64,89.52,89.55,33010.0,85.0581,85.0771,84.9632,84.9917,33010.0
2022-08-09 11:35:00,89.56,89.61,89.54,89.56,26570.0,85.0012,85.0486,84.9822,85.0012,26570.0
2022-08-09 11:40:00,89.56,89.63,89.55,89.56,29548.0,85.0012,85.0676,84.9917,85.0012,29548.0
2022-08-09 11:45:00,89.57,89.62,89.56,89.59,30680.0,85.0107,85.0581,85.0012,85.0296,30680.0
2022-08-09 11:50:00,89.59,89.61,89.49,89.59,38252.0,85.0296,85.0486,84.9347,85.0296,38252.0
2022-08-09 11:55:00,89.59,89.6,89.51,89.52,37347.0,85.0296,85.0391,84.9537,84.9632,37347.0
2022-08-09 12:00:00,89.52,89.55,89.45,89.52,29455.0,84.9632,84.9917,84.8968,84.9632,29455.0
2022-08-09 12:05:00,89.52,89.55,89.49,89.5,31470.0,84.9632,84.9917,84.9347,84.9442,31470.0
2022-08-09 12:10:00,89.5,89.52,89.45,89.46,29807.0,84.9442,84.9632,84.8968,84.9063,29807.0
2022-08-09 12:15:00,89.46,89.49,89.43,89.44,28602.0,84.9063,84.9347,84.8778,84.8873,28602.0
2022-08-09 12:20:00,89.44,89.48,89.39,89.41,37869.0,84.8873,84.9252,84.8398,84.8588,37869.0
2022-08-09 12:25:00,89.41,89.46,89.35,89.37,27000.0,84.8588,84.9063,84.8019,84.8208,27000.0
2022-08-09 12:30:00,89.36,89.39,89.35,89.37,28352.0,84.8113,84.8398,84.8019,84.8208,28352.0
2022-08-09 12:35:00,89.37,89.41,89.34,89.41,30558.0,84.8208,84.8588,84.7924,84.8588,30558.0
2022-08-09 12:40:00,89.41,89.41,89.35,89.38,30748.0,84.8588,84.8588,84.8019,84.8303,30748.0
2022-08-09 12:45:00,89.38,89.39,89.32,89.37,37246.0,84.8303,84.8398,84.7734,84.8208,37246.0
2022-08-09 12:50:00,89.37,89.37,89.31,89.34,30739.0,84.8208,84.8208,84.7639,84.7924,30739.0
2022-08-09 12:55:00,89.35,89.39,89.33,89.39,35457.0,84.8019,84.8398,84.7829,84.8398,35457.0
2022-08-09 13:00:00,89.39,89.44,89.39,89.43,35919.0,84.8398,84.8873,84.8398,84.8778,35919.0
2022-08-09 13:05:00,89.43,89.45,89.34,89.39,35214.0,84.8778,84.8968,84.7924,84.8398,35214.0
2022-08-09 13:10:00,89.39,89.44,89.35,89.43,28816.0,84.8398,84.8873,84.8019,84.8778,28816.0
2022-08-09 13:15:00,89.42,89.48,89.39,89.43,29909.0,84.8683,84.9252,84.8398,84.8778,29909.0
2022-08-09 13:20:00,89.43,89.46,89.42,89.45,31071.0,84.8778,84.9063,84.8683,84.8968,31071.0
2022-08-09 13:25:00,89.45,89.46,89.41,89.45,31540.0,84.8968,84.9063,84.8588,84.8968,31540.0
2022-08-09 13:30:00,89.45,89.46,89.4,89.41,28400.0,84.8968,84.9063,84.8493,84.8588,28400.0
2022-08-09 13:35:00,89.41,89.41,89.35,89.35,37455.0,84.8588,84.8588,84.8019,84.8019,37455.0
2022-08-09 13:40:00,89.34,89.36,89.27,89.32,30863.0,84.7924,84.8113,84.7259,84.7734,30863.0
2022-08-09 13:45:00,89.32,89.36,89.28,89.36,27716.0,84.7734,84.8113,84.7354,84.8113,27716.0
2022-08-09 13:50:00,89.36,89.39,89.33,89.38,32061.0,84.8113,84.8398,84.7829,84.8303,32061.0
2022-08-09 13:55:00,89.37,89.49,89.36,89.46,30364.0,84.8208,84.9347,84.8113,84.9063,30364.0
2022-08-09 14:00:00,89.45,89.51,89.45,89.47,26321.0,84.8968,84.9537,84.8968,84.9157,26321.0
2022-08-09 14:05:00,89.48,89.5,89.45,89.47,38830.0,84.9252,84.9442,84.8968,84.9157,38830.0
2022-08-09 14:10:00,89.47,89.48,89.44,89.45,37008.0,84.9157,84.9252,84.8873,84.8968,37008.0
2022-08-09 14:15:00,89.45,89.45,89.31,89.31,31891.0,84.8968,84.8968,84.7639,84.7639,31891.0
2022-08-09 14:20:00,89.31,89.34,89.26,89.27,29534.0,84.7639,84.7924,84.7164,84.7259,29534.0
2022-08-09 14:25:00,89.27,89.3,89.25,89.27,27000.0,84.7259,84.7544,84.7069,84.7259,27000.0
2022-08-09 14:30:00,89.27,89.31,89.25,89.29,40224.0,84.7259,84.7639,84.7069,84.7449,40224.0
2022-08-09 14:35:00,89.29,89.33,89.26,89.32,29062.0,84.7449,84.7829,84.7164,84.7734,29062.0
2022-08-09 14:40:00,89.32,89.33,89.29,89.31,25980.0,84.7734,84.7829,84.7449,84.7639,25980.0
2022-08-09 14:45:00,89.31,89.38,89.3,89.38,27354.0,84.7639,84.8303,84.7544,84.8303,27354.0
2022-08-09 14:50:00,89.37,89.47,89.37,89.43,30544.0,84.8208,84.9157,84.8208,84.8778,30544.0
2022-08-09 14:55:00,89.43,89.47,89.4,89.41,27425.0,84.8778,84.9157,84.8493,84.8588,27425.0
2022-08-09 15:00:00,89.4,89.44,89.38,89.38,29033.0,84.8493,84.8873,84.8303,84.8303,29033.0
2022-08-09 15:05:00,89.39,89.41,89.36,89.41,45001.0,84.8398,84.8588,84.8113,84.8588,45001.0
2022-08-09 15:10:00,89.41,89.41,89.36,89.37,38344.0,84.8588,84.8588,84.8113,84.8208,38344.0
2022-08-09 15:15:00,89.37,89.44,89.36,89.44,42255.0,84.8208,84.8873,84.8113,84.8873,42255.0
2022-08-09 15:20:00,89.44,89.52,89.43,89.52,37447.0,84.8873,84.9632,84.8778,84.9632,37447.0
2022-08-09 15:25:00,89.52,89.54,89.49,89.5,40802.0,84.9632,84.9822,84.9347,84.9442,40802.0
2022-08-09 15:30:00,89.5,89.52,89.47,89.49,40291.0,84.9442,84.9632,84.9157,84.9347,40291.0
2022-08-09 15:35:00,89.49,89.5,89.45,89.47,40835.0,84.9347,84.9442,84.8968,84.9157,40835.0
2022-08-09 15:40:00,89.47,89.5,89.39,89.39,41246.0,84.9157,84.9442,84.8398,84.8398,41246.0
2022-08-09 15:45:00,89.39,89.42,89.36,89.42,29317.0,84.8398,84.8683,84.8113,84.8683,29317.0
2022-08-09 15:50:00,89.42,89.49,89.4,89.43,72352.0,84.8683,84.9347,84.8493,84.8778,72352.0
2022-08-09 15:55:00,89.42,89.47,89.38,89.46,72108.0,84.8683,84.9157,84.8303,84.9063,72108.0
2022-08-10 09:30:00,91.08,91.08,90.84,90.87,23718.0,86.4438,86.4438,86.216,86.2445,23718.0
2022-08-10 09:35:00,90.88,90.91,90.77,90.79,81256.0,86.254,86.2824,86.1496,86.1686,81256.0
2022-08-10 09:40:00,90.78,90.97,90.75,90.94,22026.0,86.1591,86.3394,86.1306,86.3109,22026.0
2022-08-10 09:45:00,90.98,91.06,90.94,91.06,50299.0,86.3489,86.4248,86.3109,86.4248,50299.0
2022-08-10 09:50:00,91.07,91.07,90.91,90.93,22175.0,86.4343,86.4343,86.2824,86.3014,22175.0
2022-08-10 09:55:00,90.94,90.97,90.87,90.97,45334.0,86.3109,86.3394,86.2445,86.3394,45334.0
2022-08-10 10:00:00,90.95,91.09,90.93,91.04,21909.0,86.3204,86.4533,86.3014,86.4058,21909.0
2022-08-10 10:05:00,91.06,91.08,91.01,91.04,14314.0,86.4248,86.4438,86.3774,86.4058,14314.0
2022-08-10 10:10:00,91.05,91.09,90.91,90.94,20951.0,86.4153,86.4533,86.2824,86.3109,20951.0
2022-08-10 10:15:00,90.95,90.97,90.85,90.86,10042.0,86.3204,86.3394,86.2255,86.235,10042.0
2022-08-10 10:20:00,90.84,90.9,90.74,90.9,53892.0,86.216,86.273,86.1211,86.273,53892.0
2022-08-10 10:25:00,90.89,90.97,90.89,90.95,6496.0,86.2635,86.3394,86.2635,86.3204,6496.0
2022-08-10 10:30:00,90.98,91.08,90.94,91.07,17029.0,86.3489,86.4438,86.3109,86.4343,17029.0
2022-08-10 10:35:00,91.09,91.11,91.05,91.06,10576.0,86.4533,86.4723,86.4153,86.4248,10576.0
2022-08-10 10:40:00,91.07,91.16,91.07,91.13,68494.0,86.4343,86.5197,86.4343,86.4912,68494.0
2022-08-10 10:45:00,91.13,91.17,91.09,91.1,79120.0,86.4912,86.5292,86.4533,86.4628,79120.0
2022-08-10 10:50:00,91.11,91.17,91.11,91.15,72200.0,86.4723,86.5292,86.4723,86.5102,72200.0
2022-08-10 10:55:00,91.15,91.2,91.14,91.19,90977.0,86.5102,86.5577,86.5007,86.5482,90977.0
2022-08-10 11:00:00,91.19,91.38,91.19,91.37,131904.0,86.5482,86.7285,86.5482,86.719,131904.0
2022-08-10 11:05:00,91.37,91.41,91.32,91.34,94399.0,86.719,86.757,86.6716,86.6906,94399.0
2022-08-10 11:10:00,91.35,91.35,91.2,91.27,145536.0,86.7,86.7,86.5577,86.6241,145536.0
2022-08-10 11:15:00,91.28,91.29,91.2,91.23,192892.0,86.6336,86.6431,86.5577,86.5862,192892.0
2022-08-10 11:20:00,91.24,91.33,91.24,91.33,73828.0,86.5956,86.6811,86.5956,86.6811,73828.0
2022-08-10 11:25:00,91.33,91.35,91.3,91.32,168310.0,86.6811,86.7,86.6526,86.6716,168310.0
2022-08-10 11:30:00,91.32,91.37,91.3,91.31,111491.0,86.6716,86.719,86.6526,86.6621,111491.0
2022-08-10 11:35:00,91.3,91.3,91.2,91.21,133036.0,86.6526,86.6526,86.5577,86.5672,133036.0
2022-08-10 11:40:00,91.22,91.27,91.21,91.26,89263.0,86.5767,86.6241,86.5672,86.6146,89263.0
2022-08-10 11:45:00,91.25,91.31,91.23,91.29,123735.0,86.6051,86.6621,86.5862,86.6431,123735.0
2022-08-10 11:50:00,91.3,91.33,91.25,91.32,91799.0,86.6526,86.6811,86.6051,86.6716,91799.0
2022-08-10 11:55:00,91.33,91.34,91.3,91.32,126321.0,86.6811,86.6906,86.6526,86.6716,126321.0
2022-08-10 12:00:00,91.33,91.36,91.32,91.33,114686.0,86.6811,86.7095,86.6716,86.6811,114686.0
2022-08-10 12:05:00,91.33,91.33,91.28,91.31,107959.0,86.6811,86.6811,86.6336,86.6621,107959.0
2022-08-10 12:10:00,91.31,91.33,91.29,91.29,100889.0,86.6621,86.6811,86.6431,86.6431,100889.0
2022-08-10 12:15:00,91.29,91.3,91.16,91.17,132132.0,86.6431,86.6526,86.5197,86.5292,132132.0
2022-08-10 12:20:00,91.17,91.18,91.11,91.17,81382.0,86.5292,86.5387,86.4723,86.5292,81382.0
2022-08-10 12:25:00,91.18,91.22,91.15,91.21,115883.0,86.5387,86.5767,86.5102,86.5672,115883.0
2022-08-10 12:30:00,91.22,91.25,91.21,91.25,81073.0,86.5767,86.6051,86.5672,86.6051,81073.0
2022-08-10 12:35:00,91.25,91.27,91.24,91.26,85501.0,86.6051,86.6241,86.5956,86.6146,85501.0
2022-08-10 12:40:00,91.27,91.28,91.22,91.25,105943.0,86.6241,86.6336,86.5767,86.6051,105943.0
2022-08-10 12:45:00,91.25,91.26,91.2,91.22,95546.0,86.6051,86.6146,86.5577,86.5767,95546.0
2022-08-10 12:50:00,91.22,91.26,91.19,91.25,103247.0,86.5767,86.6146,86.5482,86.6051,103247.0
2022-08-10 12:55:00,91.25,91.27,91.23,91.26,95051.0,86.6051,86.6241,86.5862,86.6146,95051.0
2022-08-10 13:00:00,91.26,91.26,91.2,91.23,141861.0,86.6146,86.6146,86.5577,86.5862,141861.0
2022-08-10 13:05:00,91.23,91.29,91.22,91.28,69557.0,86.5862,86.6431,86.5767,86.6336,69557.0
2022-08-10 13:10:00,91.29,91.33,91.29,91.32,101787.0,86.6431,86.6811,86.6431,86.6716,101787.0
2022-08-10 13:15:00,91.32,91.33,91.3,91.33,113176.0,86.6716,86.6811,86.6526,86.6811,113176.0
2022-08-10 13:20:00,91.33,91.35,91.29,91.34,100917.0,86.6811,86.7,86.6431,86.6906,100917.0
2022-08-10 13:25:00,91.34,91.35,91.26,91.26,136882.0,86.6906,86.7,86.6146,86.6146,136882.0
2022-08-10 13:30:00,91.27,91.3,91.21,91.27,141064.0,86.6241,86.6526,86.5672,86.6241,141064.0
2022-08-10 13:35:00,91.27,91.3,91.25,91.3,93888.0,86.6241,86.6526,86.6051,86.6526,93888.0
2022-08-10 13:40:00,91.3,91.33,91.28,91.33,75790.0,86.6526,86.6811,86.6336,86.6811,75790.0
2022-08-10 13:45:00,91.33,91.38,91.32,91.38,150395.0,86.6811,86.7285,86.6716,86.7285,150395.0
2022-08-10 13:50:00,91.38,91.4,91.36,91.38,79476.0,86.7285,86.7475,86.7095,86.7285,79476.0
2022-08-10 13:55:00,91.38,91.38,91.29,91.31,163272.0,86.7285,86.7285,86.6431,86.6621,163272.0
2022-08-10 14:00:00,91.31,91.34,91.28,91.34,134953.0,86.6621,86.6906,86.6336,86.6906,134953.0
2022-08-10 14:05:00,91.34,91.35,91.27,91.29,165350.0,86.6906,86.7,86.6241,86.6431,165350.0
2022-08-10 14:10:00,91.29,91.31,91.25,91.25,106831.0,86.6431,86.6621,86.6051,86.6051,106831.0
2022-08-10 14:15:00,91.26,91.28,91.23,91.23,125724.0,86.6146,86.6336,86.5862,86.5862,125724.0
2022-08-10 14:20:00,91.23,91.27,91.22,91.23,155796.0,86.5862,86.6241,86.5767,86.5862,155796.0
2022-08-10 14:25:00,91.23,91.25,91.21,91.22,110722.0,86.5862,86.6051,86.5672,86.5767,110722.0
2022-08-10 14:30:00,91.22,91.24,91.16,91.23,159369.0,86.5767,86.5956,86.5197,86.5862,159369.0
2022-08-10 14:35:00,91.22,91.25,91.22,91.23,106025.0,86.5767,86.6051,86.5767,86.5862,106025.0
2022-08-10 14:40:00,91.24,91.26,91.23,91.24,96887.0,86.5956,86.6146,86.5862,86.5956,96887.0
2022-08-10 14:45:00,91.23,91.24,91.14,91.15,202392.0,86.5862,86.5956,86.5007,86.5102,202392.0
2022-08-10 14:50:00,91.15,91.18,91.14,91.15,117987.0,86.5102,86.5387,86.5007,86.5102,117987.0
2022-08-10 14:55:00,91.15,91.16,91.1,91.11,138398.0,86.5102,86.5197,86.4628,86.4723,138398.0
2022-08-10 15:00:00,91.11,91.16,91.07,91.15,130004.0,86.4723,86.5197,86.4343,86.5102,130004.0
2022-08-10 15:05:00,91.15,91.16,91.08,91.11,146739.0,86.5102,86.5197,86.4438,86.4723,146739.0
2022-08-10 15:10:00,91.11,91.16,91.1,91.15,221164.0,86.4723,86.5197,86.4628,86.5102,221164.0
2022-08-10 15:15:00,91.16,91.18,91.13,91.18,126633.0,86.5197,86.5387,86.4912,86.5387,126633.0
2022-08-10 15:20:00,91.18,91.24,91.17,91.23,174498.0,86.5387,86.5956,86.5292,86.5862,174498.0
2022-08-10 15:25:00,91.23,91.26,91.22,91.25,120793.0,86.5862,86.6146,86.5767,86.6051,120793.0
2022-08-10 15:30:00,91.24,91.24,91.21,91.24,197058.0,86.5956,86.5956,86.5672,86.5956,197058.0
2022-08-10 15:35:00,91.24,91.35,91.23,91.34,158996.0,86.5956,86.7,86.5862,86.6906,158996.0
2022-08-10 15:40:00,91.34,91.39,91.32,91.39,168755.0,86.6906,86.738,86.6716,86.738,168755.0
2022-08-10 15:45:00,91.39,91.39,91.28,91.33,1443940.0,86.738,86.738,86.6336,86.6811,1443940.0
2022-08-10 15:50:00,91.34,91.38,91.29,91.34,160005.0,86.6906,86.7285,86.6431,86.6906,160005.0
2022-08-10 15:55:00,91.34,91.37,91.29,91.36,807119.0,86.6906,86.719,86.6431,86.7095,807119.0
2022-08-11 09:30:00,91.93,92.01,91.85,91.86,49677.0,87.2505,87.3265,87.1746,87.1841,49677.0
2022-08-11 09:35:00,91.84,91.94,91.83,91.93,46024.0,87.1651,87.26,87.1556,87.2505,46024.0
2022-08-11 09:40:00,91.94,92.05,91.93,91.99,17027.0,87.26,87.3644,87.2505,87.3075,17027.0
2022-08-11 09:45:00,91.98,92.13,91.95,92.09,37004.0,87.298,87.4403,87.2695,87.4024,37004.0
2022-08-11 09:50:00,92.09,92.17,92.08,92.15,17940.0,87.4024,87.4783,87.3929,87.4593,17940.0
2022-08-11 09:55:00,92.13,92.16,92.1,92.15,10066.0,87.4403,87.4688,87.4119,87.4593,10066.0
2022-08-11 10:00:00,92.15,92.24,92.13,92.22,16607.0,87.4593,87.5447,87.4403,87.5258,16607.0
2022-08-11 10:05:00,92.23,92.29,92.21,92.25,27106.0,87.5353,87.5922,87.5163,87.5542,27106.0
2022-08-11 10:10:00,92.25,92.31,92.24,92.29,24566.0,87.5542,87.6112,87.5447,87.5922,24566.0
2022-08-11 10:15:00,92.28,92.42,92.28,92.41,34780.0,87.5827,87.7156,87.5827,87.7061,34780.0
2022-08-11 10:20:00,92.4,92.4,92.28,92.28,13747.0,87.6966,87.6966,87.5827,87.5827,13747.0
2022-08-11 10:25:00,92.28,92.29,92.22,92.23,15268.0,87.5827,87.5922,87.5258,87.5353,15268.0
2022-08-11 10:30:00,92.23,92.32,92.22,92.29,15001.0,87.5353,87.6207,87.5258,87.5922,15001.0
2022-08-11 10:35:00,92.3,92.38,92.24,92.26,28855.0,87.6017,87.6776,87.5447,87.5637,28855.0
2022-08-11 10:40:00,92.26,92.26,92.11,92.16,31884.0,87.5637,87.5637,87.4214,87.4688,31884.0
2022-08-11 10:45:00,92.15,92.15,92.06,92.1,21795.0,87.4593,87.4593,87.3739,87.4119,21795.0
2022-08-11 10:50:00,92.09,92.17,92.09,92.16,9024.0,87.4024,87.4783,87.4024,87.4688,9024.0
2022-08-11 10:55:00,92.15,92.16,92.1,92.12,22785.0,87.4593,87.4688,87.4119,87.4309,22785.0
2022-08-11 11:00:00,92.13,92.13,92.02,92.03,27658.0,87.4403,87.4403,87.3359,87.3454,27658.0
2022-08-11 11:05:00,92.04,92.05,91.79,91.81,39244.0,87.3549,87.3644,87.1176,87.1366,39244.0
2022-08-11 11:10:00,91.82,91.84,91.77,91.83,20198.0,87.1461,87.1651,87.0987,87.1556,20198.0
2022-08-11 11:15:00,91.83,91.89,91.68,91.69,33581.0,87.1556,87.2126,87.0132,87.0227,33581.0
2022-08-11 11:20:00,91.68,91.81,91.68,91.79,13561.0,87.0132,87.1366,87.0132,87.1176,13561.0
2022-08-11 11:25:00,91.78,91.84,91.74,91.83,24293.0,87.1082,87.1651,87.0702,87.1556,24293.0
2022-08-11 11:30:00,91.82,91.89,91.8,91.84,23257.0,87.1461,87.2126,87.1271,87.1651,23257.0
2022-08-11 11:35:00,91.84,91.85,91.76,91.81,10626.0,87.1651,87.1746,87.0892,87.1366,10626.0
2022-08-11 11:40:00,91.81,91.87,91.78,91.87,13911.0,87.1366,87.1936,87.1082,87.1936,13911.0
2022-08-11 11:45:00,91.83,91.83,91.71,91.74,12565.0,87.1556,87.1556,87.0417,87.0702,12565.0
2022-08-11 11:50:00,91.73,91.75,91.63,91.72,10569.0,87.0607,87.0797,86.9658,87.0512,10569.0
2022-08-11 11:55:00,91.71,91.76,91.69,91.72,20439.0,87.0417,87.0892,87.0227,87.0512,20439.0
2022-08-11 12:00:00,91.73,91.78,91.71,91.74,13013.0,87.0607,87.1082,87.0417,87.0702,13013.0
2022-08-11 12:05:00,91.74,91.75,91.67,91.68,25329.0,87.0702,87.0797,87.0038,87.0132,25329.0
2022-08-11 12:10:00,91.69,91.71,91.63,91.68,12345.0,87.0227,87.0417,86.9658,87.0132,12345.0
2022-08-11 12:15:00,91.68,91.76,91.63,91.73,41836.0,87.0132,87.0892,86.9658,87.0607,41836.0
2022-08-11 12:20:00,91.73,91.73,91.66,91.7,10614.0,87.0607,87.0607,86.9943,87.0322,10614.0
2022-08-11 12:25:00,91.69,91.79,91.69,91.79,14416.0,87.0227,87.1176,87.0227,87.1176,14416.0
2022-08-11 12:30:00,91.8,91.88,91.8,91.88,10425.0,87.1271,87.2031,87.1271,87.2031,10425.0
2022-08-11 12:35:00,91.86,91.88,91.83,91.83,9391.0,87.1841,87.2031,87.1556,87.1556,9391.0
2022-08-11 12:40:00,91.83,91.83,91.79,91.81,24276.0,87.1556,87.1556,87.1176,87.1366,24276.0
2022-08-11 12:45:00,91.8,91.81,91.76,91.81,13590.0,87.1271,87.1366,87.0892,87.1366,13590.0
2022-08-11 12:50:00,91.8,91.86,91.8,91.85,13894.0,87.1271,87.1841,87.1271,87.1746,13894.0
2022-08-11 12:55:00,91.85,91.87,91.82,91.85,19902.0,87.1746,87.1936,87.1461,87.1746,19902.0
2022-08-11 13:00:00,91.86,91.87,91.76,91.79,24772.0,87.1841,87.1936,87.0892,87.1176,24772.0
2022-08-11 13:05:00,91.79,91.83,91.78,91.78,22943.0,87.1176,87.1556,87.1082,87.1082,22943.0
2022-08-11 13:10:00,91.79,91.87,91.79,91.85,15487.0,87.1176,87.1936,87.1176,87.1746,15487.0
2022-08-11 13:15:00,91.86,91.95,91.83,91.94,17210.0,87.1841,87.2695,87.1556,87.26,17210.0
2022-08-11 13:20:00,91.93,91.98,91.89,91.93,25173.0,87.2505,87.298,87.2126,87.2505,25173.0
2022-08-11 13:25:00,91.92,91.93,91.85,91.87,16893.0,87.241,87.2505,87.1746,87.1936,16893.0
2022-08-11 13:30:00,91.87,91.88,91.78,91.79,19176.0,87.1936,87.2031,87.1082,87.1176,19176.0
2022-08-11 13:35:00,91.79,91.85,91.78,91.83,10681.0,87.1176,87.1746,87.1082,87.1556,10681.0
2022-08-11 13:40:00,91.83,91.89,91.81,91.84,68704.0,87.1556,87.2126,87.1366,87.1651,68704.0
2022-08-11 13:45:00,91.84,91.84,91.76,91.77,24778.0,87.1651,87.1651,87.0892,87.0987,24778.0
2022-08-11 13:50:00,91.77,91.81,91.71,91.74,18548.0,87.0987,87.1366,87.0417,87.0702,18548.0
2022-08-11 13:55:00,91.73,91.75,91.71,91.74,12503.0,87.0607,87.0797,87.0417,87.0702,12503.0
2022-08-11 14:00:00,91.74,91.74,91.62,91.64,27850.0,87.0702,87.0702,86.9563,86.9753,27850.0
2022-08-11 14:05:00,91.63,91.64,91.59,91.61,18345.0,86.9658,86.9753,86.9278,86.9468,18345.0
2022-08-11 14:10:00,91.61,91.62,91.53,91.54,36659.0,86.9468,86.9563,86.8709,86.8804,36659.0
2022-08-11 14:15:00,91.55,91.63,91.52,91.63,21200.0,86.8899,86.9658,86.8614,86.9658,21200.0
2022-08-11 14:20:00,91.61,91.62,91.55,91.6,17136.0,86.9468,86.9563,86.8899,86.9373,17136.0
2022-08-11 14:25:00,91.6,91.63,91.58,91.59,12080.0,86.9373,86.9658,86.9183,86.9278,12080.0
2022-08-11 14:30:00,91.59,91.61,91.49,91.5,39793.0,86.9278,86.9468,86.8329,86.8424,39793.0
2022-08-11 14:35:00,91.49,91.54,91.48,91.48,57806.0,86.8329,86.8804,86.8234,86.8234,57806.0
2022-08-11 14:40:00,91.48,91.5,91.42,91.46,30427.0,86.8234,86.8424,86.7665,86.8044,30427.0
2022-08-11 14:45:00,91.46,91.47,91.42,91.43,18617.0,86.8044,86.8139,86.7665,86.776,18617.0
2022-08-11 14:50:00,91.43,91.43,91.29,91.29,14998.0,86.776,86.776,86.6431,86.6431,14998.0
2022-08-11 14:55:00,91.29,91.43,91.29,91.4,64420.0,86.6431,86.776,86.6431,86.7475,64420.0
2022-08-11 15:00:00,91.4,91.42,91.35,91.4,13061.0,86.7475,86.7665,86.7,86.7475,13061.0
2022-08-11 15:05:00,91.39,91.39,91.29,91.35,22715.0,86.738,86.738,86.6431,86.7,22715.0
2022-08-11 15:10:00,91.35,91.38,91.23,91.28,19660.0,86.7,86.7285,86.5862,86.6336,19660.0
2022-08-11 15:15:00,91.29,91.38,91.27,91.37,15677.0,86.6431,86.7285,86.6241,86.719,15677.0
2022-08-11 15:20:00,91.36,91.38,91.32,91.33,16624.0,86.7095,86.7285,86.6716,86.6811,16624.0
2022-08-11 15:25:00,91.31,91.39,91.31,91.38,16089.0,86.6621,86.738,86.6621,86.7285,16089.0
2022-08-11 15:30:00,91.38,91.44,91.34,91.43,25376.0,86.7285,86.7855,86.6906,86.776,25376.0
2022-08-11 15:35:00,91.42,91.42,91.3,91.31,28260.0,86.7665,86.7665,86.6526,86.6621,28260.0
2022-08-11 15:40:00,91.31,91.35,91.28,91.3,31382.0,86.6621,86.7,86.6336,86.6526,31382.0
2022-08-11 15:45:00,91.29,91.3,91.23,91.28,54495.0,86.6431,86.6526,86.5862,86.6336,54495.0
2022-08-11 15:50:00,91.28,91.39,91.24,91.39,111684.0,86.6336,86.738,86.5956,86.738,111684.0
2022-08-11 15:55:00,91.38,91.39,91.3,91.39,96956.0,86.7285,86.738,86.6526,86.738,96956.0
2022-08-12 09:30:00,91.76,91.76,91.63,91.63,8333.0,87.0892,87.0892,86.9658,86.9658,8333.0
2022-08-12 09:35:00,91.68,91.72,91.6,91.71,21409.0,87.0132,87.0512,86.9373,87.0417,21409.0
2022-08-12 09:40:00,91.79,91.86,91.79,91.83,2910.0,87.1176,87.1841,87.1176,87.1556,2910.0
2022-08-12 09:45:00,91.82,91.84,91.68,91.7,8845.0,87.1461,87.1651,87.0132,87.0322,8845.0
2022-08-12 09:50:00,91.68,91.82,91.68,91.76,7625.0,87.0132,87.1461,87.0132,87.0892,7625.0
2022-08-12 09:55:00,91.77,91.83,91.75,91.82,4388.0,87.0987,87.1556,87.0797,87.1461,4388.0
2022-08-12 10:00:00,91.79,91.8,91.5,91.61,36708.0,87.1176,87.1271,86.8424,86.9468,36708.0
2022-08-12 10:05:00,91.62,91.73,91.54,91.68,10604.0,86.9563,87.0607,86.8804,87.0132,10604.0
2022-08-12 10:10:00,91.71,91.81,91.71,91.72,4496.0,87.0417,87.1366,87.0417,87.0512,4496.0
2022-08-12 10:15:00,91.72,91.84,91.68,91.83,3365.0,87.0512,87.1651,87.0132,87.1556,3365.0
2022-08-12 10:20:00,91.82,91.82,91.76,91.77,13147.0,87.1461,87.1461,87.0892,87.0987,13147.0
2022-08-12 10:25:00,91.75,91.79,91.69,91.72,4430.0,87.0797,87.1176,87.0227,87.0512,4430.0
2022-08-12 10:30:00,91.73,91.83,91.7,91.81,4092.0,87.0607,87.1556,87.0322,87.1366,4092.0
2022-08-12 10:35:00,91.77,91.83,91.67,91.68,7896.0,87.0987,87.1556,87.0038,87.0132,7896.0
2022-08-12 10:40:00,91.68,91.7,91.62,91.66,7683.0,87.0132,87.0322,86.9563,86.9943,7683.0
2022-08-12 10:45:00,91.67,91.68,91.63,91.64,3588.0,87.0038,87.0132,86.9658,86.9753,3588.0
2022-08-12 10:50:00,91.66,91.69,91.66,91.69,1380.0,86.9943,87.0227,86.9943,87.0227,1380.0
2022-08-12 10:55:00,91.7,91.74,91.69,91.73,1473.0,87.0322,87.0702,87.0227,87.0607,1473.0
2022-08-12 11:00:00,91.73,91.87,91.72,91.81,11355.0,87.0607,87.1936,87.0512,87.1366,11355.0
2022-08-12 11:05:00,91.81,91.83,91.76,91.78,2000.0,87.1366,87.1556,87.0892,87.1082,2000.0
2022-08-12 11:10:00,91.84,91.86,91.84,91.84,12202.0,87.1651,87.1841,87.1651,87.1651,12202.0
2022-08-12 11:15:00,91.82,91.94,91.81,91.94,6575.0,87.1461,87.26,87.1366,87.26,6575.0
2022-08-12 11:20:00,91.96,91.97,91.93,91.94,7334.0,87.279,87.2885,87.2505,87.26,7334.0
2022-08-12 11:25:00,91.94,91.96,91.92,91.95,2826.0,87.26,87.279,87.241,87.2695,2826.0
2022-08-12 11:30:00,91.92,91.95,91.91,91.93,1321.0,87.241,87.2695,87.2315,87.2505,1321.0
2022-08-12 11:35:00,91.94,91.99,91.94,91.95,5159.0,87.26,87.3075,87.26,87.2695,5159.0
2022-08-12 11:40:00,91.94,91.94,91.9,91.92,8121.0,87.26,87.26,87.2221,87.241,8121.0
2022-08-12 11:45:00,91.93,91.98,91.93,91.96,2367.0,87.2505,87.298,87.2505,87.279,2367.0
2022-08-12 11:50:00,91.95,91.96,91.91,91.95,2644.0,87.2695,87.279,87.2315,87.2695,2644.0
2022-08-12 11:55:00,91.96,91.98,91.92,91.93,20658.0,87.279,87.298,87.241,87.2505,20658.0
2022-08-12 12:00:00,91.93,91.99,91.93,91.98,1574.0,87.2505,87.3075,87.2505,87.298,1574.0
2022-08-12 12:05:00,91.99,92.03,91.97,92.03,2400.0,87.3075,87.3454,87.2885,87.3454,2400.0
2022-08-12 12:10:00,92.03,92.06,92.02,92.03,6800.0,87.3454,87.3739,87.3359,87.3454,6800.0
2022-08-12 12:15:00,92.03,92.05,92.03,92.05,2282.0,87.3454,87.3644,87.3454,87.3644,2282.0
2022-08-12 12:20:00,92.04,92.09,92.04,92.06,6691.0,87.3549,87.4024,87.3549,87.3739,6691.0
2022-08-12 12:25:00,92.07,92.08,92.06,92.07,2782.0,87.3834,87.3929,87.3739,87.3834,2782.0
2022-08-12 12:30:00,92.08,92.09,92.06,92.08,1091.0,87.3929,87.4024,87.3739,87.3929,1091.0
2022-08-12 12:35:00,92.08,92.1,92.08,92.08,8173.0,87.3929,87.4119,87.3929,87.3929,8173.0
2022-08-12 12:40:00,92.08,92.08,92.06,92.08,4595.0,87.3929,87.3929,87.3739,87.3929,4595.0
2022-08-12 12:45:00,92.1,92.11,92.09,92.11,2743.0,87.4119,87.4214,87.4024,87.4214,2743.0
2022-08-12 12:50:00,92.1,92.12,92.09,92.09,3378.0,87.4119,87.4309,87.4024,87.4024,3378.0
2022-08-12 12:55:00,92.09,92.1,92.07,92.08,4335.0,87.4024,87.4119,87.3834,87.3929,4335.0
2022-08-12 13:00:00,92.09,92.11,92.08,92.1,5435.0,87.4024,87.4214,87.3929,87.4119,5435.0
2022-08-12 13:05:00,92.11,92.16,92.1,92.15,31522.0,87.4214,87.4688,87.4119,87.4593,31522.0
2022-08-12 13:10:00,92.16,92.16,92.13,92.14,2333.0,87.4688,87.4688,87.4403,87.4498,2333.0
2022-08-12 13:15:00,92.14,92.17,92.14,92.16,3175.0,87.4498,87.4783,87.4498,87.4688,3175.0
2022-08-12 13:20:00,92.17,92.19,92.16,92.17,2752.0,87.4783,87.4973,87.4688,87.4783,2752.0
2022-08-12 13:25:00,92.17,92.18,92.17,92.18,6218.0,87.4783,87.4878,87.4783,87.4878,6218.0
2022-08-12 13:30:00,92.18,92.2,92.17,92.19,48084.0,87.4878,87.5068,87.4783,87.4973,48084.0
2022-08-12 13:35:00,92.2,92.2,92.17,92.18,4808.0,87.5068,87.5068,87.4783,87.4878,4808.0
2022-08-12 13:40:00,92.18,92.21,92.18,92.2,8674.0,87.4878,87.5163,87.4878,87.5068,8674.0
2022-08-12 13:45:00,92.2,92.22,92.2,92.22,3400.0,87.5068,87.5258,87.5068,87.5258,3400.0
2022-08-12 13:50:00,92.22,92.27,92.22,92.26,75302.0,87.5258,87.5732,87.5258,87.5637,75302.0
2022-08-12 13:55:00,92.26,92.27,92.23,92.24,93788.0,87.5637,87.5732,87.5353,87.5447,93788.0
2022-08-12 14:00:00,92.24,92.26,92.23,92.25,7919.0,87.5447,87.5637,87.5353,87.5542,7919.0
2022-08-12 14:05:00,92.25,92.26,92.23,92.25,4405.0,87.5542,87.5637,87.5353,87.5542,4405.0
2022-08-12 14:10:00,92.25,92.28,92.25,92.28,2224.0,87.5542,87.5827,87.5542,87.5827,2224.0
2022-08-12 14:15:00,92.28,92.31,92.28,92.28,4700.0,87.5827,87.6112,87.5827,87.5827,4700.0
2022-08-12 14:20:00,92.29,92.3,92.27,92.29,3394.0,87.5922,87.6017,87.5732,87.5922,3394.0
2022-08-12 14:25:00,92.28,92.34,92.28,92.34,30442.0,87.5827,87.6397,87.5827,87.6397,30442.0
2022-08-12 14:30:00,92.33,92.43,92.33,92.43,6316.0,87.6302,87.7251,87.6302,87.7251,6316.0
2022-08-12 14:35:00,92.42,92.42,92.38,92.39,1310.0,87.7156,87.7156,87.6776,87.6871,1310.0
2022-08-12 14:40:00,92.39,92.42,92.39,92.42,2438.0,87.6871,87.7156,87.6871,87.7156,2438.0
2022-08-12 14:45:00,92.42,92.44,92.42,92.43,14694.0,87.7156,87.7346,87.7156,87.7251,14694.0
2022-08-12 14:50:00,92.43,92.44,92.39,92.39,3400.0,87.7251,87.7346,87.6871,87.6871,3400.0
2022-08-12 14:55:00,92.38,92.43,92.38,92.42,238564.0,87.6776,87.7251,87.6776,87.7156,238564.0
2022-08-12 15:00:00,92.42,92.44,92.39,92.42,6101.0,87.7156,87.7346,87.6871,87.7156,6101.0
2022-08-12 15:05:00,92.43,92.47,92.43,92.46,5381.0,87.7251,87.763,87.7251,87.7535,5381.0
2022-08-12 15:10:00,92.47,92.52,92.45,92.51,2457.0,87.763,87.8105,87.7441,87.801,2457.0
2022-08-12 15:15:00,92.51,92.53,92.5,92.52,7002.0,87.801,87.82,87.7915,87.8105,7002.0
2022-08-12 15:20:00,92.52,92.52,92.46,92.47,4215.0,87.8105,87.8105,87.7535,87.763,4215.0
2022-08-12 15:25:00,92.47,92.51,92.45,92.51,5281.0,87.763,87.801,87.7441,87.801,5281.0
2022-08-12 15:30:00,92.51,92.52,92.48,92.48,3500.0,87.801,87.8105,87.7725,87.7725,3500.0
2022-08-12 15:35:00,92.48,92.52,92.48,92.5,20502.0,87.7725,87.8105,87.7725,87.7915,20502.0
2022-08-12 15:40:00,92.51,92.57,92.49,92.57,11404.0,87.801,87.8579,87.782,87.8579,11404.0
2022-08-12 15:45:00,92.57,92.57,92.51,92.56,11355.0,87.8579,87.8579,87.801,87.8485,11355.0
2022-08-12 15:50:00,92.56,92.59,92.53,92.57,20322.0,87.8485,87.8769,87.82,87.8579,20322.0
2022-08-12 15:55:00,92.57,92.66,92.54,92.65,40627.0,87.8579,87.9434,87.8295,87.9339,40627.0
2022-08-15 09:30:00,92.05,92.13,92.01,92.12,42510.0,87.3644,87.4403,87.3265,87.4309,42510.0
2022-08-15 09:35:00,92.14,92.17,92.1,92.15,39813.0,87.4498,87.4783,87.4119,87.4593,39813.0
2022-08-15 09:40:00,92.13,92.15,92.06,92.08,95050.0,87.4403,87.4593,87.3739,87.3929,95050.0
2022-08-15 09:45:00,92.08,92.19,92.08,92.13,94157.0,87.3929,87.4973,87.3929,87.4403,94157.0
2022-08-15 09:50:00,92.13,92.34,92.12,92.32,61635.0,87.4403,87.6397,87.4309,87.6207,61635.0
2022-08-15 09:55:00,92.33,92.41,92.3,92.37,25691.0,87.6302,87.7061,87.6017,87.6681,25691.0
2022-08-15 10:00:00,92.34,92.36,92.25,92.29,6913.0,87.6397,87.6586,87.5542,87.5922,6913.0
2022-08-15 10:05:00,92.3,92.3,92.25,92.27,6197.0,87.6017,87.6017,87.5542,87.5732,6197.0
2022-08-15 10:10:00,92.29,92.3,92.14,92.14,10516.0,87.5922,87.6017,87.4498,87.4498,10516.0
2022-08-15 10:15:00,92.15,92.17,92.13,92.14,16084.0,87.4593,87.4783,87.4403,87.4498,16084.0
2022-08-15 10:20:00,92.1,92.13,92.07,92.1,4611.0,87.4119,87.4403,87.3834,87.4119,4611.0
2022-08-15 10:25:00,92.08,92.16,92.07,92.16,8437.0,87.3929,87.4688,87.3834,87.4688,8437.0
2022-08-15 10:30:00,92.14,92.28,92.13,92.27,49283.0,87.4498,87.5827,87.4403,87.5732,49283.0
2022-08-15 10:35:00,92.26,92.26,92.19,92.22,10256.0,87.5637,87.5637,87.4973,87.5258,10256.0
2022-08-15 10:40:00,92.21,92.3,92.2,92.25,2229.0,87.5163,87.6017,87.5068,87.5542,2229.0
2022-08-15 10:45:00,92.24,92.25,92.17,92.18,8538.0,87.5447,87.5542,87.4783,87.4878,8538.0
2022-08-15 10:50:00,92.15,92.2,92.14,92.17,1651.0,87.4593,87.5068,87.4498,87.4783,1651.0
2022-08-15 10:55:00,92.17,92.18,92.12,92.17,1491.0,87.4783,87.4878,87.4309,87.4783,1491.0
2022-08-15 11:00:00,92.14,92.2,92.11,92.18,9654.0,87.4498,87.5068,87.4214,87.4878,9654.0
2022-08-15 11:05:00,92.2,92.24,92.13,92.15,120141.0,87.5068,87.5447,87.4403,87.4593,120141.0
2022-08-15 11:10:00,92.15,92.15,92.08,92.11,7035.0,87.4593,87.4593,87.3929,87.4214,7035.0
2022-08-15 11:15:00,92.13,92.17,92.1,92.16,16112.0,87.4403,87.4783,87.4119,87.4688,16112.0
2022-08-15 11:20:00,92.18,92.24,92.15,92.23,9146.0,87.4878,87.5447,87.4593,87.5353,9146.0
2022-08-15 11:25:00,92.21,92.27,92.21,92.26,5443.0,87.5163,87.5732,87.5163,87.5637,5443.0
2022-08-15 11:30:00,92.29,92.32,92.27,92.3,12151.0,87.5922,87.6207,87.5732,87.6017,12151.0
2022-08-15 11:35:00,92.33,92.38,92.31,92.38,1736.0,87.6302,87.6776,87.6112,87.6776,1736.0
2022-08-15 11:40:00,92.39,92.42,92.36,92.42,1825.0,87.6871,87.7156,87.6586,87.7156,1825.0
2022-08-15 11:45:00,92.47,92.55,92.46,92.55,168964.0,87.763,87.839,87.7535,87.839,168964.0
2022-08-15 11:50:00,92.57,92.61,92.55,92.57,4524.0,87.8579,87.8959,87.839,87.8579,4524.0
2022-08-15 11:55:00,92.57,92.6,92.56,92.58,4861.0,87.8579,87.8864,87.8485,87.8674,4861.0
2022-08-15 12:00:00,92.56,92.57,92.53,92.55,5251.0,87.8485,87.8579,87.82,87.839,5251.0
2022-08-15 12:05:00,92.59,92.59,92.54,92.54,6087.0,87.8769,87.8769,87.8295,87.8295,6087.0
2022-08-15 12:10:00,92.55,92.61,92.55,92.6,6534.0,87.839,87.8959,87.839,87.8864,6534.0
2022-08-15 12:15:00,92.6,92.62,92.56,92.58,6370.0,87.8864,87.9054,87.8485,87.8674,6370.0
2022-08-15 12:20:00,92.57,92.58,92.54,92.58,5144.0,87.8579,87.8674,87.8295,87.8674,5144.0
2022-08-15 12:25:00,92.59,92.62,92.57,92.62,15712.0,87.8769,87.9054,87.8579,87.9054,15712.0
2022-08-15 12:30:00,92.61,92.66,92.61,92.65,8217.0,87.8959,87.9434,87.8959,87.9339,8217.0
2022-08-15 12:35:00,92.65,92.66,92.61,92.62,3404.0,87.9339,87.9434,87.8959,87.9054,3404.0
2022-08-15 12:40:00,92.62,92.64,92.61,92.64,24163.0,87.9054,87.9244,87.8959,87.9244,24163.0
2022-08-15 12:45:00,92.64,92.65,92.61,92.62,12548.0,87.9244,87.9339,87.8959,87.9054,12548.0
2022-08-15 12:50:00,92.62,92.67,92.62,92.65,9997.0,87.9054,87.9529,87.9054,87.9339,9997.0
2022-08-15 12:55:00,92.67,92.71,92.65,92.69,21855.0,87.9529,87.9908,87.9339,87.9718,21855.0
2022-08-15 13:00:00,92.69,92.7,92.64,92.66,17429.0,87.9718,87.9813,87.9244,87.9434,17429.0
2022-08-15 13:05:00,92.67,92.73,92.66,92.72,5735.0,87.9529,88.0098,87.9434,88.0003,5735.0
2022-08-15 13:10:00,92.72,92.73,92.66,92.66,4407.0,88.0003,88.0098,87.9434,87.9434,4407.0
2022-08-15 13:15:00,92.65,92.67,92.61,92.61,4957.0,87.9339,87.9529,87.8959,87.8959,4957.0
2022-08-15 13:20:00,92.61,92.62,92.57,92.61,80832.0,87.8959,87.9054,87.8579,87.8959,80832.0
2022-08-15 13:25:00,92.61,92.64,92.59,92.63,108167.0,87.8959,87.9244,87.8769,87.9149,108167.0
2022-08-15 13:30:00,92.62,92.63,92.57,92.57,86840.0,87.9054,87.9149,87.8579,87.8579,86840.0
2022-08-15 13:35:00,92.58,92.6,92.53,92.53,101189.0,87.8674,87.8864,87.82,87.82,101189.0
2022-08-15 13:40:00,92.54,92.56,92.51,92.53,92351.0,87.8295,87.8485,87.801,87.82,92351.0
2022-08-15 13:45:00,92.53,92.57,92.52,92.56,78984.0,87.82,87.8579,87.8105,87.8485,78984.0
2022-08-15 13:50:00,92.56,92.57,92.54,92.55,58559.0,87.8485,87.8579,87.8295,87.839,58559.0
2022-08-15 13:55:00,92.55,92.58,92.55,92.57,53523.0,87.839,87.8674,87.839,87.8579,53523.0
2022-08-15 14:00:00,92.57,92.58,92.54,92.56,67640.0,87.8579,87.8674,87.8295,87.8485,67640.0
2022-08-15 14:05:00,92.56,92.57,92.49,92.49,76999.0,87.8485,87.8579,87.782,87.782,76999.0
2022-08-15 14:10:00,92.49,92.52,92.47,92.51,66267.0,87.782,87.8105,87.763,87.801,66267.0
2022-08-15 14:15:00,92.51,92.56,92.5,92.56,58660.0,87.801,87.8485,87.7915,87.8485,58660.0
2022-08-15 14:20:00,92.55,92.58,92.52,92.54,67052.0,87.839,87.8674,87.8105,87.8295,67052.0
2022-08-15 14:25:00,92.54,92.57,92.51,92.56,56442.0,87.8295,87.8579,87.801,87.8485,56442.0
2022-08-15 14:30:00,92.56,92.62,92.54,92.59,72327.0,87.8485,87.9054,87.8295,87.8769,72327.0
2022-08-15 14:35:00,92.6,92.63,92.59,92.63,83785.0,87.8864,87.9149,87.8769,87.9149,83785.0
2022-08-15 14:40:00,92.63,92.63,92.58,92.6,39383.0,87.9149,87.9149,87.8674,87.8864,39383.0
2022-08-15 14:45:00,92.6,92.63,92.58,92.63,46914.0,87.8864,87.9149,87.8674,87.9149,46914.0
2022-08-15 14:50:00,92.62,92.63,92.59,92.62,45326.0,87.9054,87.9149,87.8769,87.9054,45326.0
2022-08-15 14:55:00,92.62,92.64,92.62,92.63,63758.0,87.9054,87.9244,87.9054,87.9149,63758.0
2022-08-15 15:00:00,92.63,92.65,92.61,92.63,58158.0,87.9149,87.9339,87.8959,87.9149,58158.0
2022-08-15 15:05:00,92.63,92.65,92.6,92.6,70670.0,87.9149,87.9339,87.8864,87.8864,70670.0
2022-08-15 15:10:00,92.6,92.67,92.59,92.64,78464.0,87.8864,87.9529,87.8769,87.9244,78464.0
2022-08-15 15:15:00,92.64,92.69,92.63,92.67,99182.0,87.9244,87.9718,87.9149,87.9529,99182.0
2022-08-15 15:20:00,92.67,92.72,92.67,92.72,125974.0,87.9529,88.0003,87.9529,88.0003,125974.0
2022-08-15 15:25:00,92.72,92.72,92.67,92.71,158315.0,88.0003,88.0003,87.9529,87.9908,158315.0
2022-08-15 15:30:00,92.71,92.72,92.66,92.7,115977.0,87.9908,88.0003,87.9434,87.9813,115977.0
2022-08-15 15:35:00,92.7,92.71,92.68,92.69,64847.0,87.9813,87.9908,87.9623,87.9718,64847.0
2022-08-15 15:40:00,92.69,92.7,92.65,92.66,79427.0,87.9718,87.9813,87.9339,87.9434,79427.0
2022-08-15 15:45:00,92.66,92.7,92.65,92.69,112845.0,87.9434,87.9813,87.9339,87.9718,112845.0
2022-08-15 15:50:00,92.7,92.73,92.6,92.62,210446.0,87.9813,88.0098,87.8864,87.9054,210446.0
2022-08-15 15:55:00,92.61,92.67,92.59,92.67,326396.0,87.8959,87.9529,87.8769,87.9529,326396.0
2022-08-16 09:30:00,92.27,92.46,92.27,92.44,16618.0,87.5732,87.7535,87.5732,87.7346,16618.0
2022-08-16 09:35:00,92.49,92.52,92.42,92.45,25779.0,87.782,87.8105,87.7156,87.7441,25779.0
2022-08-16 09:40:00,92.45,92.47,92.41,92.41,13552.0,87.7441,87.763,87.7061,87.7061,13552.0
2022-08-16 09:45:00,92.41,92.45,92.36,92.36,11649.0,87.7061,87.7441,87.6586,87.6586,11649.0
2022-08-16 09:50:00,92.34,92.41,92.32,92.41,8740.0,87.6397,87.7061,87.6207,87.7061,8740.0
2022-08-16 09:55:00,92.41,92.5,92.39,92.47,6478.0,87.7061,87.7915,87.6871,87.763,6478.0
2022-08-16 10:00:00,92.47,92.48,92.29,92.36,26530.0,87.763,87.7725,87.5922,87.6586,26530.0
2022-08-16 10:05:00,92.35,92.41,92.35,92.38,9008.0,87.6491,87.7061,87.6491,87.6776,9008.0
2022-08-16 10:10:00,92.39,92.48,92.39,92.44,6300.0,87.6871,87.7725,87.6871,87.7346,6300.0
2022-08-16 10:15:00,92.43,92.44,92.37,92.43,17966.0,87.7251,87.7346,87.6681,87.7251,17966.0
2022-08-16 10:20:00,92.42,92.47,92.4,92.45,8078.0,87.7156,87.763,87.6966,87.7441,8078.0
2022-08-16 10:25:00,92.44,92.44,92.35,92.39,7942.0,87.7346,87.7346,87.6491,87.6871,7942.0
2022-08-16 10:30:00,92.36,92.36,92.22,92.23,20571.0,87.6586,87.6586,87.5258,87.5353,20571.0
2022-08-16 10:35:00,92.22,92.3,92.21,92.28,5286.0,87.5258,87.6017,87.5163,87.5827,5286.0
2022-08-16 10:40:00,92.27,92.39,92.26,92.38,5661.0,87.5732,87.6871,87.5637,87.6776,5661.0
2022-08-16 10:45:00,92.38,92.42,92.33,92.41,6920.0,87.6776,87.7156,87.6302,87.7061,6920.0
2022-08-16 10:50:00,92.42,92.45,92.36,92.37,10133.0,87.7156,87.7441,87.6586,87.6681,10133.0
2022-08-16 10:55:00,92.37,92.39,92.3,92.34,4834.0,87.6681,87.6871,87.6017,87.6397,4834.0
2022-08-16 11:00:00,92.33,92.4,92.32,92.33,9768.0,87.6302,87.6966,87.6207,87.6302,9768.0
2022-08-16 11:05:00,92.34,92.42,92.33,92.37,4591.0,87.6397,87.7156,87.6302,87.6681,4591.0
2022-08-16 11:10:00,92.37,92.52,92.37,92.52,10074.0,87.6681,87.8105,87.6681,87.8105,10074.0
2022-08-16 11:15:00,92.53,92.59,92.53,92.59,5338.0,87.82,87.8769,87.82,87.8769,5338.0
2022-08-16 11:20:00,92.61,92.61,92.55,92.56,3265.0,87.8959,87.8959,87.839,87.8485,3265.0
2022-08-16 11:25:00,92.56,92.62,92.54,92.61,8475.0,87.8485,87.9054,87.8295,87.8959,8475.0
2022-08-16 11:30:00,92.6,92.69,92.6,92.62,170435.0,87.8864,87.9718,87.8864,87.9054,170435.0
2022-08-16 11:35:00,92.63,92.66,92.61,92.66,7453.0,87.9149,87.9434,87.8959,87.9434,7453.0
2022-08-16 11:40:00,92.66,92.68,92.63,92.67,7868.0,87.9434,87.9623,87.9149,87.9529,7868.0
2022-08-16 11:45:00,92.67,92.72,92.65,92.7,12862.0,87.9529,88.0003,87.9339,87.9813,12862.0
2022-08-16 11:50:00,92.7,92.76,92.69,92.75,29421.0,87.9813,88.0383,87.9718,88.0288,29421.0
2022-08-16 11:55:00,92.75,92.81,92.73,92.79,14193.0,88.0288,88.0857,88.0098,88.0667,14193.0
2022-08-16 12:00:00,92.78,92.79,92.74,92.74,11944.0,88.0573,88.0667,88.0193,88.0193,11944.0
2022-08-16 12:05:00,92.75,92.77,92.72,92.73,22385.0,88.0288,88.0478,88.0003,88.0098,22385.0
2022-08-16 12:10:00,92.73,92.79,92.73,92.79,19888.0,88.0098,88.0667,88.0098,88.0667,19888.0
2022-08-16 12:15:00,92.79,92.84,92.79,92.83,21891.0,88.0667,88.1142,88.0667,88.1047,21891.0
2022-08-16 12:20:00,92.83,92.83,92.77,92.8,10384.0,88.1047,88.1047,88.0478,88.0762,10384.0
2022-08-16 12:25:00,92.81,92.81,92.75,92.76,5068.0,88.0857,88.0857,88.0288,88.0383,5068.0
2022-08-16 12:30:00,92.75,92.79,92.75,92.79,6263.0,88.0288,88.0667,88.0288,88.0667,6263.0
2022-08-16 12:35:00,92.77,92.78,92.74,92.75,5194.0,88.0478,88.0573,88.0193,88.0288,5194.0
2022-08-16 12:40:00,92.73,92.75,92.7,92.7,11167.0,88.0098,88.0288,87.9813,87.9813,11167.0
2022-08-16 12:45:00,92.7,92.72,92.69,92.71,2729.0,87.9813,88.0003,87.9718,87.9908,2729.0
2022-08-16 12:50:00,92.71,92.73,92.69,92.7,3525.0,87.9908,88.0098,87.9718,87.9813,3525.0
2022-08-16 12:55:00,92.71,92.74,92.7,92.72,3583.0,87.9908,88.0193,87.9813,88.0003,3583.0
2022-08-16 13:00:00,92.72,92.74,92.69,92.74,5651.0,88.0003,88.0193,87.9718,88.0193,5651.0
2022-08-16 13:05:00,92.74,92.8,92.73,92.8,45965.0,88.0193,88.0762,88.0098,88.0762,45965.0
2022-08-16 13:10:00,92.8,92.8,92.77,92.78,104109.0,88.0762,88.0762,88.0478,88.0573,104109.0
2022-08-16 13:15:00,92.78,92.79,92.76,92.76,92171.0,88.0573,88.0667,88.0383,88.0383,92171.0
2022-08-16 13:20:00,92.76,92.8,92.75,92.8,105556.0,88.0383,88.0762,88.0288,88.0762,105556.0
2022-08-16 13:25:00,92.8,92.8,92.76,92.77,54737.0,88.0762,88.0762,88.0383,88.0478,54737.0
2022-08-16 13:30:00,92.77,92.8,92.76,92.8,72073.0,88.0478,88.0762,88.0383,88.0762,72073.0
2022-08-16 13:35:00,92.8,92.88,92.79,92.87,70380.0,88.0762,88.1522,88.0667,88.1427,70380.0
2022-08-16 13:40:00,92.87,92.88,92.85,92.86,64867.0,88.1427,88.1522,88.1237,88.1332,64867.0
2022-08-16 13:45:00,92.86,92.89,92.85,92.89,48474.0,88.1332,88.1617,88.1237,88.1617,48474.0
2022-08-16 13:50:00,92.89,92.92,92.88,92.91,63029.0,88.1617,88.1901,88.1522,88.1806,63029.0
2022-08-16 13:55:00,92.91,92.94,92.89,92.92,73147.0,88.1806,88.2091,88.1617,88.1901,73147.0
2022-08-16 14:00:00,92.92,92.98,92.9,92.94,97798.0,88.1901,88.2471,88.1711,88.2091,97798.0
2022-08-16 14:05:00,92.94,93.02,92.93,93.02,59029.0,88.2091,88.285,88.1996,88.285,59029.0
2022-08-16 14:10:00,93.02,93.06,93.01,93.03,74120.0,88.285,88.323,88.2755,88.2945,74120.0
2022-08-16 14:15:00,93.03,93.06,93.03,93.05,80468.0,88.2945,88.323,88.2945,88.3135,80468.0
2022-08-16 14:20:00,93.04,93.06,93.01,93.03,83820.0,88.304,88.323,88.2755,88.2945,83820.0
2022-08-16 14:25:00,93.03,93.03,92.96,92.99,81802.0,88.2945,88.2945,88.2281,88.2566,81802.0
2022-08-16 14:30:00,92.98,92.99,92.87,92.88,75237.0,88.2471,88.2566,88.1427,88.1522,75237.0
2022-08-16 14:35:00,92.88,92.88,92.66,92.68,96229.0,88.1522,88.1522,87.9434,87.9623,96229.0
2022-08-16 14:40:00,92.68,92.69,92.58,92.61,64013.0,87.9623,87.9718,87.8674,87.8959,64013.0
2022-08-16 14:45:00,92.59,92.59,92.4,92.47,99300.0,87.8769,87.8769,87.6966,87.763,99300.0
2022-08-16 14:50:00,92.47,92.51,92.43,92.48,67787.0,87.763,87.801,87.7251,87.7725,67787.0
2022-08-16 14:55:00,92.47,92.61,92.47,92.59,78665.0,87.763,87.8959,87.763,87.8769,78665.0
2022-08-16 15:00:00,92.58,92.58,92.45,92.46,67724.0,87.8674,87.8674,87.7441,87.7535,67724.0
2022-08-16 15:05:00,92.47,92.6,92.47,92.56,61542.0,87.763,87.8864,87.763,87.8485,61542.0
2022-08-16 15:10:00,92.54,92.56,92.5,92.56,72426.0,87.8295,87.8485,87.7915,87.8485,72426.0
2022-08-16 15:15:00,92.56,92.61,92.51,92.61,67959.0,87.8485,87.8959,87.801,87.8959,67959.0
2022-08-16 15:20:00,92.59,92.65,92.56,92.65,83144.0,87.8769,87.9339,87.8485,87.9339,83144.0
2022-08-16 15:25:00,92.65,92.7,92.63,92.67,74968.0,87.9339,87.9813,87.9149,87.9529,74968.0
2022-08-16 15:30:00,92.67,92.74,92.66,92.72,94887.0,87.9529,88.0193,87.9434,88.0003,94887.0
2022-08-16 15:35:00,92.72,92.74,92.68,92.7,88401.0,88.0003,88.0193,87.9623,87.9813,88401.0
2022-08-16 15:40:00,92.7,92.74,92.66,92.69,125608.0,87.9813,88.0193,87.9434,87.9718,125608.0
2022-08-16 15:45:00,92.69,92.83,92.69,92.79,120453.0,87.9718,88.1047,87.9718,88.0667,120453.0
2022-08-16 15:50:00,92.79,92.82,92.73,92.75,280491.0,88.0667,88.0952,88.0098,88.0288,280491.0
2022-08-16 15:55:00,92.75,92.77,92.68,92.71,291284.0,88.0288,88.0478,87.9623,87.9908,291284.0
2022-08-17 09:30:00,91.9,92.03,91.9,91.97,20680.0,87.2221,87.3454,87.2221,87.2885,20680.0
2022-08-17 09:35:00,91.97,92.15,91.95,92.01,60806.0,87.2885,87.4593,87.2695,87.3265,60806.0
2022-08-17 09:40:00,92.0,92.0,91.86,91.94,19364.0,87.317,87.317,87.1841,87.26,19364.0
2022-08-17 09:45:00,91.94,91.98,91.9,91.97,14429.0,87.26,87.298,87.2221,87.2885,14429.0
2022-08-17 09:50:00,91.98,92.04,91.89,92.02,9279.0,87.298,87.3549,87.2126,87.3359,9279.0
2022-08-17 09:55:00,92.02,92.1,92.01,92.08,9027.0,87.3359,87.4119,87.3265,87.3929,9027.0
2022-08-17 10:00:00,92.05,92.09,91.98,92.09,10493.0,87.3644,87.4024,87.298,87.4024,10493.0
2022-08-17 10:05:00,92.11,92.22,92.08,92.08,21018.0,87.4214,87.5258,87.3929,87.3929,21018.0
2022-08-17 10:10:00,92.07,92.1,91.95,91.97,18855.0,87.3834,87.4119,87.2695,87.2885,18855.0
2022-08-17 10:15:00,91.96,92.02,91.9,91.99,32288.0,87.279,87.3359,87.2221,87.3075,32288.0
2022-08-17 10:20:00,91.99,92.05,91.97,91.98,90108.0,87.3075,87.3644,87.2885,87.298,90108.0
2022-08-17 10:25:00,91.98,92.03,91.98,92.01,224946.0,87.298,87.3454,87.298,87.3265,224946.0
2022-08-17 10:30:00,92.01,92.04,91.95,92.0,13914.0,87.3265,87.3549,87.2695,87.317,13914.0
2022-08-17 10:35:00,92.0,92.0,91.82,91.92,13612.0,87.317,87.317,87.1461,87.241,13612.0
2022-08-17 10:40:00,91.91,91.99,91.9,91.97,9858.0,87.2315,87.3075,87.2221,87.2885,9858.0
2022-08-17 10:45:00,91.98,92.03,91.95,91.95,12071.0,87.298,87.3454,87.2695,87.2695,12071.0
2022-08-17 10:50:00,91.95,91.96,91.76,91.78,19220.0,87.2695,87.279,87.0892,87.1082,19220.0
2022-08-17 10:55:00,91.75,91.81,91.73,91.75,7223.0,87.0797,87.1366,87.0607,87.0797,7223.0
2022-08-17 11:00:00,91.77,91.83,91.76,91.81,12262.0,87.0987,87.1556,87.0892,87.1366,12262.0
2022-08-17 11:05:00,91.81,91.83,91.74,91.77,9368.0,87.1366,87.1556,87.0702,87.0987,9368.0
2022-08-17 11:10:00,91.77,91.83,91.76,91.77,7749.0,87.0987,87.1556,87.0892,87.0987,7749.0
2022-08-17 11:15:00,91.77,91.83,91.7,91.83,12313.0,87.0987,87.1556,87.0322,87.1556,12313.0
2022-08-17 11:20:00,91.83,91.88,91.8,91.86,21555.0,87.1556,87.2031,87.1271,87.1841,21555.0
2022-08-17 11:25:00,91.88,91.88,91.8,91.85,9899.0,87.2031,87.2031,87.1271,87.1746,9899.0
2022-08-17 11:30:00,91.86,91.94,91.81,91.81,9321.0,87.1841,87.26,87.1366,87.1366,9321.0
2022-08-17 11:35:00,91.82,91.83,91.74,91.76,10851.0,87.1461,87.1556,87.0702,87.0892,10851.0
2022-08-17 11:40:00,91.75,91.76,91.61,91.66,9199.0,87.0797,87.0892,86.9468,86.9943,9199.0
2022-08-17 11:45:00,91.66,91.67,91.59,91.61,3497.0,86.9943,87.0038,86.9278,86.9468,3497.0
2022-08-17 11:50:00,91.62,91.66,91.6,91.65,3533.0,86.9563,86.9943,86.9373,86.9848,3533.0
2022-08-17 11:55:00,91.65,91.67,91.63,91.63,6058.0,86.9848,87.0038,86.9658,86.9658,6058.0
2022-08-17 12:00:00,91.64,91.73,91.64,91.73,4019.0,86.9753,87.0607,86.9753,87.0607,4019.0
2022-08-17 12:05:00,91.72,91.79,91.71,91.72,3665.0,87.0512,87.1176,87.0417,87.0512,3665.0
2022-08-17 12:10:00,91.72,91.73,91.68,91.72,2569.0,87.0512,87.0607,87.0132,87.0512,2569.0
2022-08-17 12:15:00,91.73,91.78,91.72,91.78,11243.0,87.0607,87.1082,87.0512,87.1082,11243.0
2022-08-17 12:20:00,91.77,91.85,91.75,91.85,2200.0,87.0987,87.1746,87.0797,87.1746,2200.0
2022-08-17 12:25:00,91.86,91.89,91.82,91.89,7048.0,87.1841,87.2126,87.1461,87.2126,7048.0
2022-08-17 12:30:00,91.88,91.91,91.87,91.91,1968.0,87.2031,87.2315,87.1936,87.2315,1968.0
2022-08-17 12:35:00,91.88,92.01,91.88,91.98,13295.0,87.2031,87.3265,87.2031,87.298,13295.0
2022-08-17 12:40:00,91.95,92.01,91.95,91.99,1900.0,87.2695,87.3265,87.2695,87.3075,1900.0
2022-08-17 12:45:00,92.0,92.01,91.96,91.98,2472.0,87.317,87.3265,87.279,87.298,2472.0
2022-08-17 12:50:00,91.96,91.98,91.93,91.97,3680.0,87.279,87.298,87.2505,87.2885,3680.0
2022-08-17 12:55:00,91.95,91.98,91.95,91.97,2825.0,87.2695,87.298,87.2695,87.2885,2825.0
2022-08-17 13:00:00,91.96,91.96,91.87,91.96,30819.0,87.279,87.279,87.1936,87.279,30819.0
2022-08-17 13:05:00,91.97,92.0,91.93,91.95,92825.0,87.2885,87.317,87.2505,87.2695,92825.0
2022-08-17 13:10:00,91.94,91.98,91.94,91.98,11573.0,87.26,87.298,87.26,87.298,11573.0
2022-08-17 13:15:00,91.98,92.02,91.92,91.92,5233.0,87.298,87.3359,87.241,87.241,5233.0
2022-08-17 13:20:00,91.95,91.99,91.94,91.94,1890.0,87.2695,87.3075,87.26,87.26,1890.0
2022-08-17 13:25:00,91.95,92.05,91.95,92.04,5765.0,87.2695,87.3644,87.2695,87.3549,5765.0
2022-08-17 13:30:00,92.04,92.08,91.96,92.0,37249.0,87.3549,87.3929,87.279,87.317,37249.0
2022-08-17 13:35:00,92.01,92.02,91.96,92.01,4659.0,87.3265,87.3359,87.279,87.3265,4659.0
2022-08-17 13:40:00,92.01,92.05,92.0,92.0,3491.0,87.3265,87.3644,87.317,87.317,3491.0
2022-08-17 13:45:00,91.99,92.02,91.98,92.01,3547.0,87.3075,87.3359,87.298,87.3265,3547.0
2022-08-17 13:50:00,92.01,92.05,92.01,92.02,5035.0,87.3265,87.3644,87.3265,87.3359,5035.0
2022-08-17 13:55:00,92.02,92.03,91.97,92.0,4512.0,87.3359,87.3454,87.2885,87.317,4512.0
2022-08-17 14:00:00,92.05,92.39,91.97,92.2,43338.0,87.3644,87.6871,87.2885,87.5068,43338.0
2022-08-17 14:05:00,92.2,92.37,92.08,92.31,16187.0,87.5068,87.6681,87.3929,87.6112,16187.0
2022-08-17 14:10:00,92.32,92.45,92.25,92.44,35722.0,87.6207,87.7441,87.5542,87.7346,35722.0
2022-08-17 14:15:00,92.49,92.52,92.32,92.38,30748.0,87.782,87.8105,87.6207,87.6776,30748.0
2022-08-17 14:20:00,92.37,92.39,92.21,92.29,38271.0,87.6681,87.6871,87.5163,87.5922,38271.0
2022-08-17 14:25:00,92.27,92.41,92.25,92.41,5606.0,87.5732,87.7061,87.5542,87.7061,5606.0
2022-08-17 14:30:00,92.42,92.5,92.37,92.48,9209.0,87.7156,87.7915,87.6681,87.7725,9209.0
2022-08-17 14:35:00,92.5,92.6,92.49,92.6,3399.0,87.7915,87.8864,87.782,87.8864,3399.0
2022-08-17 14:40:00,92.6,92.6,92.38,92.38,28174.0,87.8864,87.8864,87.6776,87.6776,28174.0
2022-08-17 14:45:00,92.39,92.42,92.33,92.37,5610.0,87.6871,87.7156,87.6302,87.6681,5610.0
2022-08-17 14:50:00,92.37,92.39,92.29,92.29,6215.0,87.6681,87.6871,87.5922,87.5922,6215.0
2022-08-17 14:55:00,92.3,92.34,92.25,92.26,15560.0,87.6017,87.6397,87.5542,87.5637,15560.0
2022-08-17 15:00:00,92.25,92.34,92.23,92.34,6599.0,87.5542,87.6397,87.5353,87.6397,6599.0
2022-08-17 15:05:00,92.39,92.39,92.23,92.23,16023.0,87.6871,87.6871,87.5353,87.5353,16023.0
2022-08-17 15:10:00,92.25,92.26,91.97,92.06,12367.0,87.5542,87.5637,87.2885,87.3739,12367.0
2022-08-17 15:15:00,92.09,92.09,92.01,92.04,4994.0,87.4024,87.4024,87.3265,87.3549,4994.0
2022-08-17 15:20:00,92.01,92.11,91.98,92.11,6589.0,87.3265,87.4214,87.298,87.4214,6589.0
2022-08-17 15:25:00,92.13,92.16,92.05,92.13,34507.0,87.4403,87.4688,87.3644,87.4403,34507.0
2022-08-17 15:30:00,92.12,92.12,92.04,92.08,12480.0,87.4309,87.4309,87.3549,87.3929,12480.0
2022-08-17 15:35:00,92.06,92.13,92.06,92.09,9338.0,87.3739,87.4403,87.3739,87.4024,9338.0
2022-08-17 15:40:00,92.11,92.15,92.09,92.13,7460.0,87.4214,87.4593,87.4024,87.4403,7460.0
2022-08-17 15:45:00,92.12,92.12,92.0,92.04,33404.0,87.4309,87.4309,87.317,87.3549,33404.0
2022-08-17 15:50:00,92.02,92.08,91.95,92.06,25179.0,87.3359,87.3929,87.2695,87.3739,25179.0
2022-08-17 15:55:00,92.06,92.09,92.0,92.03,40702.0,87.3739,87.4024,87.317,87.3454,40702.0
2022-08-18 09:30:00,92.04,92.04,91.83,91.84,19854.0,87.3549,87.3549,87.1556,87.1651,19854.0
2022-08-18 09:35:00,91.83,91.95,91.82,91.93,9631.0,87.1556,87.2695,87.1461,87.2505,9631.0
2022-08-18 09:40:00,91.92,91.94,91.86,91.94,6043.0,87.241,87.26,87.1841,87.26,6043.0
2022-08-18 09:45:00,91.97,91.97,91.79,91.8,11389.0,87.2885,87.2885,87.1176,87.1271,11389.0
2022-08-18 09:50:00,91.77,91.87,91.76,91.83,11346.0,87.0987,87.1936,87.0892,87.1556,11346.0
2022-08-18 09:55:00,91.81,91.87,91.78,91.81,13440.0,87.1366,87.1936,87.1082,87.1366,13440.0
2022-08-18 10:00:00,91.8,91.8,91.68,91.76,31535.0,87.1271,87.1271,87.0132,87.0892,31535.0
2022-08-18 10:05:00,91.75,91.79,91.69,91.79,25597.0,87.0797,87.1176,87.0227,87.1176,25597.0
2022-08-18 10:10:00,91.78,91.8,91.73,91.78,4888.0,87.1082,87.1271,87.0607,87.1082,4888.0
2022-08-18 10:15:00,91.8,91.84,91.77,91.83,11263.0,87.1271,87.1651,87.0987,87.1556,11263.0
2022-08-18 10:20:00,91.83,91.89,91.82,91.86,16209.0,87.1556,87.2126,87.1461,87.1841,16209.0
2022-08-18 10:25:00,91.86,91.87,91.79,91.8,24905.0,87.1841,87.1936,87.1176,87.1271,24905.0
2022-08-18 10:30:00,91.8,91.84,91.74,91.81,19378.0,87.1271,87.1651,87.0702,87.1366,19378.0
2022-08-18 10:35:00,91.8,91.85,91.78,91.85,18071.0,87.1271,87.1746,87.1082,87.1746,18071.0
2022-08-18 10:40:00,91.85,91.95,91.85,91.92,99898.0,87.1746,87.2695,87.1746,87.241,99898.0
2022-08-18 10:45:00,91.92,92.0,91.89,92.0,13711.0,87.241,87.317,87.2126,87.317,13711.0
2022-08-18 10:50:00,92.0,92.02,91.92,91.93,14816.0,87.317,87.3359,87.241,87.2505,14816.0
2022-08-18 10:55:00,91.93,91.94,91.87,91.91,14673.0,87.2505,87.26,87.1936,87.2315,14673.0
2022-08-18 11:00:00,91.92,91.97,91.85,91.87,12005.0,87.241,87.2885,87.1746,87.1936,12005.0
2022-08-18 11:05:00,91.87,91.89,91.81,91.86,10376.0,87.1936,87.2126,87.1366,87.1841,10376.0
2022-08-18 11:10:00,91.88,91.96,91.88,91.96,12611.0,87.2031,87.279,87.2031,87.279,12611.0
2022-08-18 11:15:00,91.95,92.03,91.95,91.96,27167.0,87.2695,87.3454,87.2695,87.279,27167.0
2022-08-18 11:20:00,91.97,92.07,91.95,92.07,24368.0,87.2885,87.3834,87.2695,87.3834,24368.0
2022-08-18 11:25:00,92.06,92.09,92.02,92.06,13551.0,87.3739,87.4024,87.3359,87.3739,13551.0
2022-08-18 11:30:00,92.07,92.12,92.04,92.11,13430.0,87.3834,87.4309,87.3549,87.4214,13430.0
2022-08-18 11:35:00,92.07,92.13,92.06,92.12,22332.0,87.3834,87.4403,87.3739,87.4309,22332.0
2022-08-18 11:40:00,92.11,92.14,92.06,92.08,16709.0,87.4214,87.4498,87.3739,87.3929,16709.0
2022-08-18 11:45:00,92.09,92.12,92.06,92.11,34288.0,87.4024,87.4309,87.3739,87.4214,34288.0
2022-08-18 11:50:00,92.11,92.13,92.07,92.08,28014.0,87.4214,87.4403,87.3834,87.3929,28014.0
2022-08-18 11:55:00,92.08,92.12,92.04,92.05,7490.0,87.3929,87.4309,87.3549,87.3644,7490.0
2022-08-18 12:00:00,92.04,92.09,92.02,92.08,4125.0,87.3549,87.4024,87.3359,87.3929,4125.0
2022-08-18 12:05:00,92.08,92.1,92.03,92.04,5517.0,87.3929,87.4119,87.3454,87.3549,5517.0
2022-08-18 12:10:00,92.04,92.05,92.01,92.02,46684.0,87.3549,87.3644,87.3265,87.3359,46684.0
2022-08-18 12:15:00,92.01,92.04,91.99,92.0,4918.0,87.3265,87.3549,87.3075,87.317,4918.0
2022-08-18 12:20:00,91.99,91.99,91.82,91.83,10521.0,87.3075,87.3075,87.1461,87.1556,10521.0
2022-08-18 12:25:00,91.84,91.88,91.82,91.83,11528.0,87.1651,87.2031,87.1461,87.1556,11528.0
2022-08-18 12:30:00,91.84,91.86,91.79,91.85,15161.0,87.1651,87.1841,87.1176,87.1746,15161.0
2022-08-18 12:35:00,91.84,91.86,91.79,91.81,3582.0,87.1651,87.1841,87.1176,87.1366,3582.0
2022-08-18 12:40:00,91.79,91.81,91.71,91.71,3317.0,87.1176,87.1366,87.0417,87.0417,3317.0
2022-08-18 12:45:00,91.71,91.8,91.71,91.78,4092.0,87.0417,87.1271,87.0417,87.1082,4092.0
2022-08-18 12:50:00,91.78,91.78,91.76,91.77,3257.0,87.1082,87.1082,87.0892,87.0987,3257.0
2022-08-18 12:55:00,91.8,91.8,91.75,91.77,4465.0,87.1271,87.1271,87.0797,87.0987,4465.0
2022-08-18 13:00:00,91.77,91.78,91.71,91.71,3556.0,87.0987,87.1082,87.0417,87.0417,3556.0
2022-08-18 13:05:00,91.73,91.85,91.73,91.84,4127.0,87.0607,87.1746,87.0607,87.1651,4127.0
2022-08-18 13:10:00,91.83,91.88,91.78,91.78,20412.0,87.1556,87.2031,87.1082,87.1082,20412.0
2022-08-18 13:15:00,91.79,91.85,91.78,91.84,7695.0,87.1176,87.1746,87.1082,87.1651,7695.0
2022-08-18 13:20:00,91.86,91.89,91.83,91.84,7406.0,87.1841,87.2126,87.1556,87.1651,7406.0
2022-08-18 13:25:00,91.85,91.89,91.83,91.88,5031.0,87.1746,87.2126,87.1556,87.2031,5031.0
2022-08-18 13:30:00,91.88,91.9,91.85,91.88,12292.0,87.2031,87.2221,87.1746,87.2031,12292.0
2022-08-18 13:35:00,91.88,91.93,91.88,91.92,16073.0,87.2031,87.2505,87.2031,87.241,16073.0
2022-08-18 13:40:00,91.94,91.95,91.93,91.93,11023.0,87.26,87.2695,87.2505,87.2505,11023.0
2022-08-18 13:45:00,91.92,91.92,91.88,91.89,5394.0,87.241,87.241,87.2031,87.2126,5394.0
2022-08-18 13:50:00,91.88,91.9,91.88,91.89,22624.0,87.2031,87.2221,87.2031,87.2126,22624.0
2022-08-18 13:55:00,91.88,91.89,91.82,91.86,4295.0,87.2031,87.2126,87.1461,87.1841,4295.0
2022-08-18 14:00:00,91.86,91.89,91.83,91.88,4711.0,87.1841,87.2126,87.1556,87.2031,4711.0
2022-08-18 14:05:00,91.86,91.93,91.86,91.93,4325.0,87.1841,87.2505,87.1841,87.2505,4325.0
2022-08-18 14:10:00,91.93,91.96,91.89,91.92,20494.0,87.2505,87.279,87.2126,87.241,20494.0
2022-08-18 14:15:00,91.92,91.96,91.91,91.95,4200.0,87.241,87.279,87.2315,87.2695,4200.0
2022-08-18 14:20:00,91.95,91.96,91.91,91.96,6900.0,87.2695,87.279,87.2315,87.279,6900.0
2022-08-18 14:25:00,91.95,91.96,91.93,91.94,3013.0,87.2695,87.279,87.2505,87.26,3013.0
2022-08-18 14:30:00,91.95,91.95,91.87,91.9,23749.0,87.2695,87.2695,87.1936,87.2221,23749.0
2022-08-18 14:35:00,91.89,91.9,91.87,91.89,5783.0,87.2126,87.2221,87.1936,87.2126,5783.0
2022-08-18 14:40:00,91.89,91.95,91.88,91.95,3619.0,87.2126,87.2695,87.2031,87.2695,3619.0
2022-08-18 14:45:00,91.96,91.96,91.91,91.92,5060.0,87.279,87.279,87.2315,87.241,5060.0
2022-08-18 14:50:00,91.92,92.03,91.91,92.03,24526.0,87.241,87.3454,87.2315,87.3454,24526.0
2022-08-18 14:55:00,92.03,92.04,92.0,92.0,15243.0,87.3454,87.3549,87.317,87.317,15243.0
2022-08-18 15:00:00,92.0,92.04,91.98,92.03,9232.0,87.317,87.3549,87.298,87.3454,9232.0
2022-08-18 15:05:00,92.05,92.08,92.05,92.05,21496.0,87.3644,87.3929,87.3644,87.3644,21496.0
2022-08-18 15:10:00,92.05,92.1,92.04,92.1,4500.0,87.3644,87.4119,87.3549,87.4119,4500.0
2022-08-18 15:15:00,92.11,92.16,92.08,92.15,9351.0,87.4214,87.4688,87.3929,87.4593,9351.0
2022-08-18 15:20:00,92.15,92.16,92.09,92.16,6432.0,87.4593,87.4688,87.4024,87.4688,6432.0
2022-08-18 15:25:00,92.15,92.16,92.13,92.15,8331.0,87.4593,87.4688,87.4403,87.4593,8331.0
2022-08-18 15:30:00,92.15,92.18,92.11,92.17,9906.0,87.4593,87.4878,87.4214,87.4783,9906.0
2022-08-18 15:35:00,92.17,92.18,92.14,92.15,9765.0,87.4783,87.4878,87.4498,87.4593,9765.0
2022-08-18 15:40:00,92.15,92.16,92.11,92.13,11544.0,87.4593,87.4688,87.4214,87.4403,11544.0
2022-08-18 15:45:00,92.13,92.14,92.08,92.09,20101.0,87.4403,87.4498,87.3929,87.4024,20101.0
2022-08-18 15:50:00,92.08,92.08,91.95,91.96,41188.0,87.3929,87.3929,87.2695,87.279,41188.0
2022-08-18 15:55:00,91.97,92.06,91.94,92.04,109608.0,87.2885,87.3739,87.26,87.3549,109608.0
2022-08-19 09:30:00,91.34,91.37,91.27,91.34,32141.0,86.6906,86.719,86.6241,86.6906,32141.0
2022-08-19 09:35:00,91.31,91.39,91.25,91.27,24929.0,86.6621,86.738,86.6051,86.6241,24929.0
2022-08-19 09:40:00,91.26,91.27,91.11,91.14,18325.0,86.6146,86.6241,86.4723,86.5007,18325.0
2022-08-19 09:45:00,91.12,91.13,91.03,91.07,17876.0,86.4818,86.4912,86.3963,86.4343,17876.0
2022-08-19 09:50:00,91.06,91.06,90.94,90.94,9623.0,86.4248,86.4248,86.3109,86.3109,9623.0
2022-08-19 09:55:00,90.93,91.0,90.92,90.94,14849.0,86.3014,86.3679,86.2919,86.3109,14849.0
2022-08-19 10:00:00,90.96,91.02,90.91,90.98,11751.0,86.3299,86.3868,86.2824,86.3489,11751.0
2022-08-19 10:05:00,90.99,91.03,90.9,90.9,9649.0,86.3584,86.3963,86.273,86.273,9649.0
2022-08-19 10:10:00,90.9,90.95,90.87,90.87,6030.0,86.273,86.3204,86.2445,86.2445,6030.0
2022-08-19 10:15:00,90.88,90.95,90.85,90.94,17491.0,86.254,86.3204,86.2255,86.3109,17491.0
2022-08-19 10:20:00,90.94,91.03,90.91,90.94,10365.0,86.3109,86.3963,86.2824,86.3109,10365.0
2022-08-19 10:25:00,90.94,90.98,90.89,90.97,7293.0,86.3109,86.3489,86.2635,86.3394,7293.0
2022-08-19 10:30:00,90.96,91.01,90.93,90.94,7708.0,86.3299,86.3774,86.3014,86.3109,7708.0
2022-08-19 10:35:00,90.94,90.95,90.91,90.95,14582.0,86.3109,86.3204,86.2824,86.3204,14582.0
2022-08-19 10:40:00,90.92,90.96,90.87,90.96,22832.0,86.2919,86.3299,86.2445,86.3299,22832.0
2022-08-19 10:45:00,90.93,91.0,90.93,90.98,34824.0,86.3014,86.3679,86.3014,86.3489,34824.0
2022-08-19 10:50:00,90.97,90.97,90.84,90.84,15512.0,86.3394,86.3394,86.216,86.216,15512.0
2022-08-19 10:55:00,90.85,90.87,90.76,90.78,13941.0,86.2255,86.2445,86.1401,86.1591,13941.0
2022-08-19 11:00:00,90.78,90.81,90.75,90.76,19998.0,86.1591,86.1875,86.1306,86.1401,19998.0
2022-08-19 11:05:00,90.76,90.79,90.65,90.66,42569.0,86.1401,86.1686,86.0357,86.0452,42569.0
2022-08-19 11:10:00,90.68,90.7,90.64,90.68,10580.0,86.0642,86.0831,86.0262,86.0642,10580.0
2022-08-19 11:15:00,90.68,90.71,90.65,90.68,25452.0,86.0642,86.0926,86.0357,86.0642,25452.0
2022-08-19 11:20:00,90.71,90.71,90.65,90.69,10951.0,86.0926,86.0926,86.0357,86.0736,10951.0
2022-08-19 11:25:00,90.68,90.75,90.65,90.75,18158.0,86.0642,86.1306,86.0357,86.1306,18158.0
2022-08-19 11:30:00,90.75,90.75,90.68,90.71,8994.0,86.1306,86.1306,86.0642,86.0926,8994.0
2022-08-19 11:35:00,90.73,90.8,90.73,90.78,7721.0,86.1116,86.178,86.1116,86.1591,7721.0
2022-08-19 11:40:00,90.77,90.84,90.77,90.81,6466.0,86.1496,86.216,86.1496,86.1875,6466.0
2022-08-19 11:45:00,90.81,90.92,90.8,90.88,32553.0,86.1875,86.2919,86.178,86.254,32553.0
2022-08-19 11:50:00,90.88,90.92,90.82,90.83,98454.0,86.254,86.2919,86.197,86.2065,98454.0
2022-08-19 11:55:00,90.83,90.83,90.78,90.79,70408.0,86.2065,86.2065,86.1591,86.1686,70408.0
2022-08-19 12:00:00,90.79,90.8,90.74,90.78,16559.0,86.1686,86.178,86.1211,86.1591,16559.0
2022-08-19 12:05:00,90.78,90.79,90.73,90.74,17606.0,86.1591,86.1686,86.1116,86.1211,17606.0
2022-08-19 12:10:00,90.75,90.84,90.74,90.83,16617.0,86.1306,86.216,86.1211,86.2065,16617.0
2022-08-19 12:15:00,90.84,90.89,90.83,90.87,14964.0,86.216,86.2635,86.2065,86.2445,14964.0
2022-08-19 12:20:00,90.87,90.88,90.84,90.84,19916.0,86.2445,86.254,86.216,86.216,19916.0
2022-08-19 12:25:00,90.84,90.85,90.78,90.8,28557.0,86.216,86.2255,86.1591,86.178,28557.0
2022-08-19 12:30:00,90.8,90.85,90.78,90.84,13989.0,86.178,86.2255,86.1591,86.216,13989.0
2022-08-19 12:35:00,90.84,90.95,90.84,90.95,16023.0,86.216,86.3204,86.216,86.3204,16023.0
2022-08-19 12:40:00,90.94,90.95,90.89,90.94,14483.0,86.3109,86.3204,86.2635,86.3109,14483.0
2022-08-19 12:45:00,90.94,90.97,90.9,90.9,21229.0,86.3109,86.3394,86.273,86.273,21229.0
2022-08-19 12:50:00,90.9,90.96,90.9,90.95,18000.0,86.273,86.3299,86.273,86.3204,18000.0
2022-08-19 12:55:00,90.96,91.01,90.96,90.96,9601.0,86.3299,86.3774,86.3299,86.3299,9601.0
2022-08-19 13:00:00,90.96,91.01,90.93,90.99,18752.0,86.3299,86.3774,86.3014,86.3584,18752.0
2022-08-19 13:05:00,90.99,91.0,90.92,90.95,10244.0,86.3584,86.3679,86.2919,86.3204,10244.0
2022-08-19 13:10:00,90.95,90.96,90.9,90.92,9999.0,86.3204,86.3299,86.273,86.2919,9999.0
2022-08-19 13:15:00,90.92,90.95,90.89,90.89,16193.0,86.2919,86.3204,86.2635,86.2635,16193.0
2022-08-19 13:20:00,90.9,90.9,90.87,90.9,12183.0,86.273,86.273,86.2445,86.273,12183.0
2022-08-19 13:25:00,90.88,90.89,90.84,90.85,4985.0,86.254,86.2635,86.216,86.2255,4985.0
2022-08-19 13:30:00,90.84,90.84,90.72,90.76,31911.0,86.216,86.216,86.1021,86.1401,31911.0
2022-08-19 13:35:00,90.78,90.78,90.73,90.75,8091.0,86.1591,86.1591,86.1116,86.1306,8091.0
2022-08-19 13:40:00,90.75,90.8,90.74,90.8,5812.0,86.1306,86.178,86.1211,86.178,5812.0
2022-08-19 13:45:00,90.78,90.82,90.77,90.81,11334.0,86.1591,86.197,86.1496,86.1875,11334.0
2022-08-19 13:50:00,90.81,90.87,90.8,90.87,6477.0,86.1875,86.2445,86.178,86.2445,6477.0
2022-08-19 13:55:00,90.88,90.9,90.86,90.89,8464.0,86.254,86.273,86.235,86.2635,8464.0
2022-08-19 14:00:00,90.88,90.89,90.84,90.88,9927.0,86.254,86.2635,86.216,86.254,9927.0
2022-08-19 14:05:00,90.87,90.89,90.86,90.87,8843.0,86.2445,86.2635,86.235,86.2445,8843.0
2022-08-19 14:10:00,90.85,90.87,90.75,90.75,7950.0,86.2255,86.2445,86.1306,86.1306,7950.0
2022-08-19 14:15:00,90.76,90.76,90.72,90.73,37540.0,86.1401,86.1401,86.1021,86.1116,37540.0
2022-08-19 14:20:00,90.74,90.78,90.72,90.77,9245.0,86.1211,86.1591,86.1021,86.1496,9245.0
2022-08-19 14:25:00,90.77,90.81,90.76,90.8,10938.0,86.1496,86.1875,86.1401,86.178,10938.0
2022-08-19 14:30:00,90.78,90.82,90.75,90.81,7799.0,86.1591,86.197,86.1306,86.1875,7799.0
2022-08-19 14:35:00,90.8,90.81,90.74,90.74,16392.0,86.178,86.1875,86.1211,86.1211,16392.0
2022-08-19 14:40:00,90.74,90.76,90.7,90.76,14119.0,86.1211,86.1401,86.0831,86.1401,14119.0
2022-08-19 14:45:00,90.77,90.79,90.74,90.77,15267.0,86.1496,86.1686,86.1211,86.1496,15267.0
2022-08-19 14:50:00,90.77,90.78,90.68,90.7,18258.0,86.1496,86.1591,86.0642,86.0831,18258.0
2022-08-19 14:55:00,90.69,90.71,90.63,90.66,7246.0,86.0736,86.0926,86.0167,86.0452,7246.0
2022-08-19 15:00:00,90.66,90.68,90.58,90.59,5826.0,86.0452,86.0642,85.9692,85.9787,5826.0
2022-08-19 15:05:00,90.6,90.61,90.56,90.58,4276.0,85.9882,85.9977,85.9503,85.9692,4276.0
2022-08-19 15:10:00,90.59,90.73,90.58,90.73,15670.0,85.9787,86.1116,85.9692,86.1116,15670.0
2022-08-19 15:15:00,90.71,90.77,90.7,90.72,10317.0,86.0926,86.1496,86.0831,86.1021,10317.0
2022-08-19 15:20:00,90.73,90.77,90.71,90.75,16726.0,86.1116,86.1496,86.0926,86.1306,16726.0
2022-08-19 15:25:00,90.75,90.77,90.72,90.77,11601.0,86.1306,86.1496,86.1021,86.1496,11601.0
2022-08-19 15:30:00,90.76,90.82,90.73,90.75,11026.0,86.1401,86.197,86.1116,86.1306,11026.0
2022-08-19 15:35:00,90.76,90.78,90.73,90.74,30984.0,86.1401,86.1591,86.1116,86.1211,30984.0
2022-08-19 15:40:00,90.74,90.77,90.7,90.77,47707.0,86.1211,86.1496,86.0831,86.1496,47707.0
2022-08-19 15:45:00,90.76,90.78,90.7,90.75,15930.0,86.1401,86.1591,86.0831,86.1306,15930.0
2022-08-19 15:50:00,90.75,90.85,90.75,90.79,56671.0,86.1306,86.2255,86.1306,86.1686,56671.0
2022-08-19 15:55:00,90.79,90.83,90.77,90.77,39648.0,86.1686,86.2065,86.1496,86.1496,39648.0
2022-08-22 09:30:00,89.79,89.79,89.6,89.61,27256.0,85.2195,85.2195,85.0391,85.0486,27256.0
2022-08-22 09:35:00,89.58,89.63,89.52,89.61,202753.0,85.0201,85.0676,84.9632,85.0486,202753.0
2022-08-22 09:40:00,89.61,89.75,89.58,89.72,47027.0,85.0486,85.1815,85.0201,85.153,47027.0
2022-08-22 09:45:00,89.71,89.73,89.53,89.53,38928.0,85.1435,85.1625,84.9727,84.9727,38928.0
2022-08-22 09:50:00,89.52,89.59,89.49,89.57,38130.0,84.9632,85.0296,84.9347,85.0107,38130.0
2022-08-22 09:55:00,89.58,89.62,89.57,89.59,16433.0,85.0201,85.0581,85.0107,85.0296,16433.0
2022-08-22 10:00:00,89.54,89.58,89.5,89.58,9439.0,84.9822,85.0201,84.9442,85.0201,9439.0
2022-08-22 10:05:00,89.6,89.6,89.47,89.49,39493.0,85.0391,85.0391,84.9157,84.9347,39493.0
2022-08-22 10:10:00,89.54,89.54,89.46,89.49,525557.0,84.9822,84.9822,84.9063,84.9347,525557.0
2022-08-22 10:15:00,89.49,89.5,89.41,89.43,15666.0,84.9347,84.9442,84.8588,84.8778,15666.0
2022-08-22 10:20:00,89.41,89.42,89.28,89.31,25798.0,84.8588,84.8683,84.7354,84.7639,25798.0
2022-08-22 10:25:00,89.29,89.38,89.29,89.33,8440.0,84.7449,84.8303,84.7449,84.7829,8440.0
2022-08-22 10:30:00,89.31,89.4,89.28,89.31,108229.0,84.7639,84.8493,84.7354,84.7639,108229.0
2022-08-22 10:35:00,89.33,89.4,89.3,89.39,14348.0,84.7829,84.8493,84.7544,84.8398,14348.0
2022-08-22 10:40:00,89.37,89.47,89.37,89.38,80116.0,84.8208,84.9157,84.8208,84.8303,80116.0
2022-08-22 10:45:00,89.38,89.45,89.38,89.42,26452.0,84.8303,84.8968,84.8303,84.8683,26452.0
2022-08-22 10:50:00,89.42,89.42,89.3,89.33,8628.0,84.8683,84.8683,84.7544,84.7829,8628.0
2022-08-22 10:55:00,89.36,89.36,89.26,89.27,18739.0,84.8113,84.8113,84.7164,84.7259,18739.0
2022-08-22 11:00:00,89.26,89.38,89.26,89.35,18322.0,84.7164,84.8303,84.7164,84.8019,18322.0
2022-08-22 11:05:00,89.35,89.39,89.34,89.34,6207.0,84.8019,84.8398,84.7924,84.7924,6207.0
2022-08-22 11:10:00,89.36,89.39,89.31,89.39,15910.0,84.8113,84.8398,84.7639,84.8398,15910.0
2022-08-22 11:15:00,89.39,89.43,89.38,89.41,5317.0,84.8398,84.8778,84.8303,84.8588,5317.0
2022-08-22 11:20:00,89.41,89.44,89.39,89.4,14994.0,84.8588,84.8873,84.8398,84.8493,14994.0
2022-08-22 11:25:00,89.41,89.41,89.33,89.33,21614.0,84.8588,84.8588,84.7829,84.7829,21614.0
2022-08-22 11:30:00,89.34,89.41,89.3,89.41,9085.0,84.7924,84.8588,84.7544,84.8588,9085.0
2022-08-22 11:35:00,89.41,89.45,89.38,89.4,26335.0,84.8588,84.8968,84.8303,84.8493,26335.0
2022-08-22 11:40:00,89.4,89.47,89.39,89.42,20857.0,84.8493,84.9157,84.8398,84.8683,20857.0
2022-08-22 11:45:00,89.41,89.44,89.34,89.37,17957.0,84.8588,84.8873,84.7924,84.8208,17957.0
2022-08-22 11:50:00,89.4,89.46,89.4,89.45,7603.0,84.8493,84.9063,84.8493,84.8968,7603.0
2022-08-22 11:55:00,89.44,89.49,89.42,89.45,16354.0,84.8873,84.9347,84.8683,84.8968,16354.0
2022-08-22 12:00:00,89.45,89.5,89.43,89.47,13775.0,84.8968,84.9442,84.8778,84.9157,13775.0
2022-08-22 12:05:00,89.46,89.48,89.39,89.39,15466.0,84.9063,84.9252,84.8398,84.8398,15466.0
2022-08-22 12:10:00,89.39,89.41,89.36,89.37,14354.0,84.8398,84.8588,84.8113,84.8208,14354.0
2022-08-22 12:15:00,89.38,89.43,89.38,89.42,5487.0,84.8303,84.8778,84.8303,84.8683,5487.0
2022-08-22 12:20:00,89.42,89.51,89.42,89.51,21390.0,84.8683,84.9537,84.8683,84.9537,21390.0
2022-08-22 12:25:00,89.5,89.51,89.4,89.4,8341.0,84.9442,84.9537,84.8493,84.8493,8341.0
2022-08-22 12:30:00,89.42,89.44,89.39,89.42,5600.0,84.8683,84.8873,84.8398,84.8683,5600.0
2022-08-22 12:35:00,89.41,89.49,89.41,89.48,8016.0,84.8588,84.9347,84.8588,84.9252,8016.0
2022-08-22 12:40:00,89.47,89.48,89.38,89.38,26710.0,84.9157,84.9252,84.8303,84.8303,26710.0
2022-08-22 12:45:00,89.38,89.41,89.32,89.4,33446.0,84.8303,84.8588,84.7734,84.8493,33446.0
2022-08-22 12:50:00,89.39,89.42,89.38,89.4,8525.0,84.8398,84.8683,84.8303,84.8493,8525.0
2022-08-22 12:55:00,89.4,89.41,89.36,89.4,16835.0,84.8493,84.8588,84.8113,84.8493,16835.0
2022-08-22 13:00:00,89.41,89.42,89.33,89.33,9794.0,84.8588,84.8683,84.7829,84.7829,9794.0
2022-08-22 13:05:00,89.33,89.34,89.31,89.33,12000.0,84.7829,84.7924,84.7639,84.7829,12000.0
2022-08-22 13:10:00,89.32,89.33,89.25,89.3,28264.0,84.7734,84.7829,84.7069,84.7544,28264.0
2022-08-22 13:15:00,89.31,89.32,89.27,89.29,9168.0,84.7639,84.7734,84.7259,84.7449,9168.0
2022-08-22 13:20:00,89.29,89.31,89.24,89.24,8815.0,84.7449,84.7639,84.6975,84.6975,8815.0
2022-08-22 13:25:00,89.25,89.27,89.21,89.23,15927.0,84.7069,84.7259,84.669,84.688,15927.0
2022-08-22 13:30:00,89.22,89.22,89.13,89.13,13772.0,84.6785,84.6785,84.5931,84.5931,13772.0
2022-08-22 13:35:00,89.13,89.17,89.1,89.14,9442.0,84.5931,84.631,84.5646,84.6025,9442.0
2022-08-22 13:40:00,89.14,89.19,89.14,89.16,3086.0,84.6025,84.65,84.6025,84.6215,3086.0
2022-08-22 13:45:00,89.16,89.18,89.15,89.17,5958.0,84.6215,84.6405,84.612,84.631,5958.0
2022-08-22 13:50:00,89.15,89.17,89.13,89.15,16122.0,84.612,84.631,84.5931,84.612,16122.0
2022-08-22 13:55:00,89.13,89.13,89.07,89.09,75100.0,84.5931,84.5931,84.5361,84.5551,75100.0
2022-08-22 14:00:00,89.08,89.11,89.05,89.06,9512.0,84.5456,84.5741,84.5171,84.5266,9512.0
2022-08-22 14:05:00,89.06,89.11,89.05,89.06,14197.0,84.5266,84.5741,84.5171,84.5266,14197.0
2022-08-22 14:10:00,89.06,89.1,89.04,89.1,10884.0,84.5266,84.5646,84.5076,84.5646,10884.0
2022-08-22 14:15:00,89.1,89.12,89.06,89.1,4403.0,84.5646,84.5836,84.5266,84.5646,4403.0
2022-08-22 14:20:00,89.12,89.13,89.08,89.09,10186.0,84.5836,84.5931,84.5456,84.5551,10186.0
2022-08-22 14:25:00,89.09,89.11,89.07,89.09,10772.0,84.5551,84.5741,84.5361,84.5551,10772.0
2022-08-22 14:30:00,89.06,89.09,89.04,89.06,23074.0,84.5266,84.5551,84.5076,84.5266,23074.0
2022-08-22 14:35:00,89.06,89.08,89.03,89.04,19619.0,84.5266,84.5456,84.4981,84.5076,19619.0
2022-08-22 14:40:00,89.04,89.04,88.98,88.98,12202.0,84.5076,84.5076,84.4507,84.4507,12202.0
2022-08-22 14:45:00,88.99,89.02,88.98,88.99,25576.0,84.4602,84.4887,84.4507,84.4602,25576.0
2022-08-22 14:50:00,88.98,89.02,88.98,88.98,7687.0,84.4507,84.4887,84.4507,84.4507,7687.0
2022-08-22 14:55:00,88.99,89.02,88.95,89.02,4947.0,84.4602,84.4887,84.4222,84.4887,4947.0
2022-08-22 15:00:00,89.02,89.1,89.01,89.06,7261.0,84.4887,84.5646,84.4792,84.5266,7261.0
2022-08-22 15:05:00,89.05,89.1,89.04,89.09,6069.0,84.5171,84.5646,84.5076,84.5551,6069.0
2022-08-22 15:10:00,89.1,89.15,89.1,89.13,7644.0,84.5646,84.612,84.5646,84.5931,7644.0
2022-08-22 15:15:00,89.15,89.17,89.07,89.07,9944.0,84.612,84.631,84.5361,84.5361,9944.0
2022-08-22 15:20:00,89.08,89.12,89.05,89.12,14188.0,84.5456,84.5836,84.5171,84.5836,14188.0
2022-08-22 15:25:00,89.12,89.14,89.04,89.05,10108.0,84.5836,84.6025,84.5076,84.5171,10108.0
2022-08-22 15:30:00,89.06,89.07,88.99,89.0,17247.0,84.5266,84.5361,84.4602,84.4697,17247.0
2022-08-22 15:35:00,88.99,89.1,88.99,89.08,24126.0,84.4602,84.5646,84.4602,84.5456,24126.0
2022-08-22 15:40:00,89.07,89.07,88.92,88.92,15429.0,84.5361,84.5361,84.3937,84.3937,15429.0
2022-08-22 15:45:00,88.92,89.01,88.91,89.01,27075.0,84.3937,84.4792,84.3842,84.4792,27075.0
2022-08-22 15:50:00,89.0,89.14,88.98,89.07,37491.0,84.4697,84.6025,84.4507,84.5361,37491.0
2022-08-22 15:55:00,89.07,89.13,89.02,89.13,51865.0,84.5361,84.5931,84.4887,84.5931,51865.0
2022-08-23 09:30:00,88.99,89.13,88.97,89.1,24226.0,84.4602,84.5931,84.4412,84.5646,24226.0
2022-08-23 09:35:00,89.12,89.2,89.06,89.06,93279.0,84.5836,84.6595,84.5266,84.5266,93279.0
2022-08-23 09:40:00,89.08,89.12,88.92,88.93,12453.0,84.5456,84.5836,84.3937,84.4032,12453.0
2022-08-23 09:45:00,88.93,89.31,88.93,89.28,54379.0,84.4032,84.7639,84.4032,84.7354,54379.0
2022-08-23 09:50:00,89.27,89.43,89.27,89.36,46897.0,84.7259,84.8778,84.7259,84.8113,46897.0
2022-08-23 09:55:00,89.37,89.4,89.3,89.33,8585.0,84.8208,84.8493,84.7544,84.7829,8585.0
2022-08-23 10:00:00,89.34,89.47,89.26,89.31,31000.0,84.7924,84.9157,84.7164,84.7639,31000.0
2022-08-23 10:05:00,89.31,89.59,89.3,89.59,8677.0,84.7639,85.0296,84.7544,85.0296,8677.0
2022-08-23 10:10:00,89.57,89.69,89.57,89.69,6400.0,85.0107,85.1245,85.0107,85.1245,6400.0
2022-08-23 10:15:00,89.64,89.66,89.53,89.55,15446.0,85.0771,85.0961,84.9727,84.9917,15446.0
2022-08-23 10:20:00,89.59,89.61,89.55,89.56,704.0,85.0296,85.0486,84.9917,85.0012,704.0
2022-08-23 10:25:00,89.52,89.52,89.42,89.44,15519.0,84.9632,84.9632,84.8683,84.8873,15519.0
2022-08-23 10:30:00,89.39,89.5,89.35,89.5,5181.0,84.8398,84.9442,84.8019,84.9442,5181.0
2022-08-23 10:35:00,89.55,89.55,89.3,89.3,38813.0,84.9917,84.9917,84.7544,84.7544,38813.0
2022-08-23 10:40:00,89.3,89.33,89.26,89.33,7258.0,84.7544,84.7829,84.7164,84.7829,7258.0
2022-08-23 10:45:00,89.31,89.39,89.29,89.39,6664.0,84.7639,84.8398,84.7449,84.8398,6664.0
2022-08-23 10:50:00,89.4,89.45,89.24,89.27,2528.0,84.8493,84.8968,84.6975,84.7259,2528.0
2022-08-23 10:55:00,89.24,89.24,89.17,89.17,10812.0,84.6975,84.6975,84.631,84.631,10812.0
2022-08-23 11:00:00,89.19,89.19,89.01,89.13,10620.0,84.65,84.65,84.4792,84.5931,10620.0
2022-08-23 11:05:00,89.12,89.16,89.1,89.15,1532.0,84.5836,84.6215,84.5646,84.612,1532.0
2022-08-23 11:10:00,89.16,89.26,89.14,89.26,1433.0,84.6215,84.7164,84.6025,84.7164,1433.0
2022-08-23 11:15:00,89.25,89.36,89.24,89.31,4093.0,84.7069,84.8113,84.6975,84.7639,4093.0
2022-08-23 11:20:00,89.27,89.32,89.27,89.31,9313.0,84.7259,84.7734,84.7259,84.7639,9313.0
2022-08-23 11:25:00,89.29,89.29,89.17,89.17,4296.0,84.7449,84.7449,84.631,84.631,4296.0
2022-08-23 11:30:00,89.2,89.26,89.18,89.18,3815.0,84.6595,84.7164,84.6405,84.6405,3815.0
2022-08-23 11:35:00,89.27,89.31,89.25,89.26,5200.0,84.7259,84.7639,84.7069,84.7164,5200.0
2022-08-23 11:40:00,89.24,89.24,89.16,89.18,892.0,84.6975,84.6975,84.6215,84.6405,892.0
2022-08-23 11:45:00,89.26,89.26,89.24,89.25,4018.0,84.7164,84.7164,84.6975,84.7069,4018.0
2022-08-23 11:50:00,89.24,89.3,89.19,89.23,6642.0,84.6975,84.7544,84.65,84.688,6642.0
2022-08-23 11:55:00,89.2,89.21,89.12,89.21,5510.0,84.6595,84.669,84.5836,84.669,5510.0
2022-08-23 12:00:00,89.18,89.18,89.07,89.11,9099.0,84.6405,84.6405,84.5361,84.5741,9099.0
2022-08-23 12:05:00,89.1,89.18,89.06,89.17,4653.0,84.5646,84.6405,84.5266,84.631,4653.0
2022-08-23 12:10:00,89.18,89.18,89.12,89.13,5064.0,84.6405,84.6405,84.5836,84.5931,5064.0
2022-08-23 12:15:00,89.14,89.14,89.03,89.03,5276.0,84.6025,84.6025,84.4981,84.4981,5276.0
2022-08-23 12:20:00,89.05,89.05,88.98,89.01,8284.0,84.5171,84.5171,84.4507,84.4792,8284.0
2022-08-23 12:25:00,89.0,89.06,88.97,88.98,3822.0,84.4697,84.5266,84.4412,84.4507,3822.0
2022-08-23 12:30:00,88.99,89.08,88.98,89.08,15604.0,84.4602,84.5456,84.4507,84.5456,15604.0
2022-08-23 12:35:00,89.08,89.19,89.06,89.17,9037.0,84.5456,84.65,84.5266,84.631,9037.0
2022-08-23 12:40:00,89.18,89.21,89.16,89.19,7646.0,84.6405,84.669,84.6215,84.65,7646.0
2022-08-23 12:45:00,89.19,89.2,89.15,89.15,4842.0,84.65,84.6595,84.612,84.612,4842.0
2022-08-23 12:50:00,89.15,89.2,89.13,89.18,5421.0,84.612,84.6595,84.5931,84.6405,5421.0
2022-08-23 12:55:00,89.17,89.25,89.17,89.24,6509.0,84.631,84.7069,84.631,84.6975,6509.0
2022-08-23 13:00:00,89.23,89.26,89.22,89.24,21803.0,84.688,84.7164,84.6785,84.6975,21803.0
2022-08-23 13:05:00,89.23,89.23,89.14,89.17,11395.0,84.688,84.688,84.6025,84.631,11395.0
2022-08-23 13:10:00,89.16,89.18,89.08,89.18,16681.0,84.6215,84.6405,84.5456,84.6405,16681.0
2022-08-23 13:15:00,89.17,89.23,89.13,89.13,7628.0,84.631,84.688,84.5931,84.5931,7628.0
2022-08-23 13:20:00,89.13,89.17,89.09,89.09,13878.0,84.5931,84.631,84.5551,84.5551,13878.0
2022-08-23 13:25:00,89.09,89.25,89.09,89.23,8941.0,84.5551,84.7069,84.5551,84.688,8941.0
2022-08-23 13:30:00,89.24,89.28,89.22,89.28,6878.0,84.6975,84.7354,84.6785,84.7354,6878.0
2022-08-23 13:35:00,89.27,89.27,89.16,89.16,23433.0,84.7259,84.7259,84.6215,84.6215,23433.0
2022-08-23 13:40:00,89.16,89.18,89.12,89.13,6710.0,84.6215,84.6405,84.5836,84.5931,6710.0
2022-08-23 13:45:00,89.13,89.14,89.09,89.11,6894.0,84.5931,84.6025,84.5551,84.5741,6894.0
2022-08-23 13:50:00,89.1,89.1,88.99,89.03,28326.0,84.5646,84.5646,84.4602,84.4981,28326.0
2022-08-23 13:55:00,89.03,89.08,89.02,89.05,15060.0,84.4981,84.5456,84.4887,84.5171,15060.0
2022-08-23 14:00:00,89.04,89.05,89.0,89.03,17780.0,84.5076,84.5171,84.4697,84.4981,17780.0
2022-08-23 14:05:00,89.02,89.1,89.02,89.07,17258.0,84.4887,84.5646,84.4887,84.5361,17258.0
2022-08-23 14:10:00,89.08,89.08,89.01,89.04,11662.0,84.5456,84.5456,84.4792,84.5076,11662.0
2022-08-23 14:15:00,89.05,89.12,89.04,89.12,10129.0,84.5171,84.5836,84.5076,84.5836,10129.0
2022-08-23 14:20:00,89.11,89.17,89.11,89.17,6484.0,84.5741,84.631,84.5741,84.631,6484.0
2022-08-23 14:25:00,89.17,89.17,89.13,89.15,4990.0,84.631,84.631,84.5931,84.612,4990.0
2022-08-23 14:30:00,89.16,89.17,89.07,89.09,11076.0,84.6215,84.631,84.5361,84.5551,11076.0
2022-08-23 14:35:00,89.09,89.12,89.07,89.12,32205.0,84.5551,84.5836,84.5361,84.5836,32205.0
2022-08-23 14:40:00,89.12,89.16,89.07,89.13,8437.0,84.5836,84.6215,84.5361,84.5931,8437.0
2022-08-23 14:45:00,89.11,89.12,89.05,89.06,13928.0,84.5741,84.5836,84.5171,84.5266,13928.0
2022-08-23 14:50:00,89.07,89.08,89.02,89.02,9113.0,84.5361,84.5456,84.4887,84.4887,9113.0
2022-08-23 14:55:00,89.03,89.09,89.02,89.07,8880.0,84.4981,84.5551,84.4887,84.5361,8880.0
2022-08-23 15:00:00,89.08,89.15,89.08,89.14,10845.0,84.5456,84.612,84.5456,84.6025,10845.0
2022-08-23 15:05:00,89.15,89.16,89.12,89.16,14132.0,84.612,84.6215,84.5836,84.6215,14132.0
2022-08-23 15:10:00,89.16,89.19,89.12,89.13,142374.0,84.6215,84.65,84.5836,84.5931,142374.0
2022-08-23 15:15:00,89.14,89.22,89.14,89.22,13405.0,84.6025,84.6785,84.6025,84.6785,13405.0
2022-08-23 15:20:00,89.21,89.21,89.13,89.14,30021.0,84.669,84.669,84.5931,84.6025,30021.0
2022-08-23 15:25:00,89.13,89.15,89.1,89.14,20070.0,84.5931,84.612,84.5646,84.6025,20070.0
2022-08-23 15:30:00,89.13,89.16,89.08,89.12,20928.0,84.5931,84.6215,84.5456,84.5836,20928.0
2022-08-23 15:35:00,89.12,89.12,89.07,89.08,20327.0,84.5836,84.5836,84.5361,84.5456,20327.0
2022-08-23 15:40:00,89.07,89.17,89.07,89.13,16673.0,84.5361,84.631,84.5361,84.5931,16673.0
2022-08-23 15:45:00,89.12,89.12,89.04,89.09,22731.0,84.5836,84.5836,84.5076,84.5551,22731.0
2022-08-23 15:50:00,89.08,89.1,89.0,89.08,63536.0,84.5456,84.5646,84.4697,84.5456,63536.0
2022-08-23 15:55:00,89.08,89.14,89.03,89.03,42476.0,84.5456,84.6025,84.4981,84.4981,42476.0
2022-08-24 09:30:00,88.83,88.92,88.77,88.77,29968.0,84.3083,84.3937,84.2514,84.2514,29968.0
2022-08-24 09:35:00,88.75,88.97,88.75,88.97,8550.0,84.2324,84.4412,84.2324,84.4412,8550.0
2022-08-24 09:40:00,88.97,89.05,88.93,89.05,4830.0,84.4412,84.5171,84.4032,84.5171,4830.0
2022-08-24 09:45:00,89.04,89.06,88.97,88.97,1948.0,84.5076,84.5266,84.4412,84.4412,1948.0
2022-08-24 09:50:00,88.97,89.04,88.96,89.02,3729.0,84.4412,84.5076,84.4317,84.4887,3729.0
2022-08-24 09:55:00,88.98,89.01,88.94,89.0,4967.0,84.4507,84.4792,84.4127,84.4697,4967.0
2022-08-24 10:00:00,89.0,89.09,88.92,88.93,11633.0,84.4697,84.5551,84.3937,84.4032,11633.0
2022-08-24 10:05:00,88.91,89.02,88.89,89.0,4476.0,84.3842,84.4887,84.3653,84.4697,4476.0
2022-08-24 10:10:00,89.02,89.1,89.02,89.1,5751.0,84.4887,84.5646,84.4887,84.5646,5751.0
2022-08-24 10:15:00,89.09,89.23,89.05,89.23,5613.0,84.5551,84.688,84.5171,84.688,5613.0
2022-08-24 10:20:00,89.24,89.26,89.18,89.22,21852.0,84.6975,84.7164,84.6405,84.6785,21852.0
2022-08-24 10:25:00,89.24,89.29,89.21,89.22,14336.0,84.6975,84.7449,84.669,84.6785,14336.0
2022-08-24 10:30:00,89.23,89.28,89.17,89.21,5588.0,84.688,84.7354,84.631,84.669,5588.0
2022-08-24 10:35:00,89.27,89.27,89.15,89.18,21381.0,84.7259,84.7259,84.612,84.6405,21381.0
2022-08-24 10:40:00,89.12,89.14,89.06,89.12,19554.0,84.5836,84.6025,84.5266,84.5836,19554.0
2022-08-24 10:45:00,89.12,89.21,89.11,89.21,5275.0,84.5836,84.669,84.5741,84.669,5275.0
2022-08-24 10:50:00,89.2,89.3,89.19,89.28,2031.0,84.6595,84.7544,84.65,84.7354,2031.0
2022-08-24 10:55:00,89.28,89.33,89.27,89.31,6850.0,84.7354,84.7829,84.7259,84.7639,6850.0
2022-08-24 11:00:00,89.3,89.35,89.28,89.31,24243.0,84.7544,84.8019,84.7354,84.7639,24243.0
2022-08-24 11:05:00,89.33,89.35,89.28,89.33,36439.0,84.7829,84.8019,84.7354,84.7829,36439.0
2022-08-24 11:10:00,89.33,89.46,89.3,89.46,67351.0,84.7829,84.9063,84.7544,84.9063,67351.0
2022-08-24 11:15:00,89.49,89.57,89.48,89.48,56246.0,84.9347,85.0107,84.9252,84.9252,56246.0
2022-08-24 11:20:00,89.5,89.53,89.47,89.51,34730.0,84.9442,84.9727,84.9157,84.9537,34730.0
2022-08-24 11:25:00,89.51,89.52,89.49,89.5,7970.0,84.9537,84.9632,84.9347,84.9442,7970.0
2022-08-24 11:30:00,89.5,89.53,89.48,89.48,5657.0,84.9442,84.9727,84.9252,84.9252,5657.0
2022-08-24 11:35:00,89.47,89.51,89.47,89.51,3400.0,84.9157,84.9537,84.9157,84.9537,3400.0
2022-08-24 11:40:00,89.49,89.51,89.48,89.51,3563.0,84.9347,84.9537,84.9252,84.9537,3563.0
2022-08-24 11:45:00,89.54,89.55,89.49,89.52,5686.0,84.9822,84.9917,84.9347,84.9632,5686.0
2022-08-24 11:50:00,89.52,89.6,89.51,89.6,7100.0,84.9632,85.0391,84.9537,85.0391,7100.0
2022-08-24 11:55:00,89.59,89.59,89.53,89.53,23810.0,85.0296,85.0296,84.9727,84.9727,23810.0
2022-08-24 12:00:00,89.53,89.56,89.52,89.56,1964.0,84.9727,85.0012,84.9632,85.0012,1964.0
2022-08-24 12:05:00,89.56,89.57,89.53,89.53,12755.0,85.0012,85.0107,84.9727,84.9727,12755.0
2022-08-24 12:10:00,89.55,89.57,89.53,89.54,1604.0,84.9917,85.0107,84.9727,84.9822,1604.0
2022-08-24 12:15:00,89.53,89.56,89.51,89.51,4146.0,84.9727,85.0012,84.9537,84.9537,4146.0
2022-08-24 12:20:00,89.5,89.5,89.45,89.46,3620.0,84.9442,84.9442,84.8968,84.9063,3620.0
2022-08-24 12:25:00,89.47,89.48,89.42,89.42,2278.0,84.9157,84.9252,84.8683,84.8683,2278.0
2022-08-24 12:30:00,89.43,89.43,89.38,89.39,13222.0,84.8778,84.8778,84.8303,84.8398,13222.0
2022-08-24 12:35:00,89.38,89.39,89.28,89.29,5037.0,84.8303,84.8398,84.7354,84.7449,5037.0
2022-08-24 12:40:00,89.29,89.32,89.13,89.15,33493.0,84.7449,84.7734,84.5931,84.612,33493.0
2022-08-24 12:45:00,89.16,89.21,89.15,89.17,19435.0,84.6215,84.669,84.612,84.631,19435.0
2022-08-24 12:50:00,89.17,89.17,89.12,89.16,44660.0,84.631,84.631,84.5836,84.6215,44660.0
2022-08-24 12:55:00,89.16,89.19,89.14,89.19,1700.0,84.6215,84.65,84.6025,84.65,1700.0
2022-08-24 13:00:00,89.19,89.21,89.15,89.16,2917.0,84.65,84.669,84.612,84.6215,2917.0
2022-08-24 13:05:00,89.17,89.25,89.17,89.25,3208.0,84.631,84.7069,84.631,84.7069,3208.0
2022-08-24 13:10:00,89.27,89.27,89.22,89.22,3297.0,84.7259,84.7259,84.6785,84.6785,3297.0
2022-08-24 13:15:00,89.23,89.25,89.19,89.2,1420.0,84.688,84.7069,84.65,84.6595,1420.0
2022-08-24 13:20:00,89.19,89.19,89.16,89.17,1942.0,84.65,84.65,84.6215,84.631,1942.0
2022-08-24 13:25:00,89.16,89.17,89.1,89.12,1024.0,84.6215,84.631,84.5646,84.5836,1024.0
2022-08-24 13:30:00,89.09,89.14,89.08,89.12,5962.0,84.5551,84.6025,84.5456,84.5836,5962.0
2022-08-24 13:35:00,89.12,89.14,89.1,89.14,16224.0,84.5836,84.6025,84.5646,84.6025,16224.0
2022-08-24 13:40:00,89.13,89.16,89.11,89.15,2916.0,84.5931,84.6215,84.5741,84.612,2916.0
2022-08-24 13:45:00,89.15,89.19,89.15,89.17,1300.0,84.612,84.65,84.612,84.631,1300.0
2022-08-24 13:50:00,89.19,89.21,89.17,89.17,900.0,84.65,84.669,84.631,84.631,900.0
2022-08-24 13:55:00,89.16,89.19,89.15,89.18,5391.0,84.6215,84.65,84.612,84.6405,5391.0
2022-08-24 14:00:00,89.2,89.21,89.17,89.2,2514.0,84.6595,84.669,84.631,84.6595,2514.0
2022-08-24 14:05:00,89.19,89.23,89.16,89.23,16149.0,84.65,84.688,84.6215,84.688,16149.0
2022-08-24 14:10:00,89.24,89.24,89.21,89.21,3459.0,84.6975,84.6975,84.669,84.669,3459.0
2022-08-24 14:15:00,89.19,89.23,89.19,89.22,18502.0,84.65,84.688,84.65,84.6785,18502.0
2022-08-24 14:20:00,89.21,89.24,89.18,89.24,2419.0,84.669,84.6975,84.6405,84.6975,2419.0
2022-08-24 14:25:00,89.24,89.24,89.21,89.21,2023.0,84.6975,84.6975,84.669,84.669,2023.0
2022-08-24 14:30:00,89.21,89.21,89.14,89.14,3432.0,84.669,84.669,84.6025,84.6025,3432.0
2022-08-24 14:35:00,89.13,89.18,89.13,89.17,3057.0,84.5931,84.6405,84.5931,84.631,3057.0
2022-08-24 14:40:00,89.19,89.19,89.15,89.16,51492.0,84.65,84.65,84.612,84.6215,51492.0
2022-08-24 14:45:00,89.14,89.15,89.1,89.14,10070.0,84.6025,84.612,84.5646,84.6025,10070.0
2022-08-24 14:50:00,89.14,89.18,89.13,89.18,6239.0,84.6025,84.6405,84.5931,84.6405,6239.0
2022-08-24 14:55:00,89.19,89.23,89.18,89.22,3439.0,84.65,84.688,84.6405,84.6785,3439.0
2022-08-24 15:00:00,89.2,89.23,89.19,89.23,1100.0,84.6595,84.688,84.65,84.688,1100.0
2022-08-24 15:05:00,89.23,89.32,89.23,89.3,7850.0,84.688,84.7734,84.688,84.7544,7850.0
2022-08-24 15:10:00,89.31,89.37,89.3,89.37,3343.0,84.7639,84.8208,84.7544,84.8208,3343.0
2022-08-24 15:15:00,89.36,89.38,89.33,89.38,7893.0,84.8113,84.8303,84.7829,84.8303,7893.0
2022-08-24 15:20:00,89.38,89.39,89.33,89.35,13895.0,84.8303,84.8398,84.7829,84.8019,13895.0
2022-08-24 15:25:00,89.34,89.34,89.28,89.3,15711.0,84.7924,84.7924,84.7354,84.7544,15711.0
2022-08-24 15:30:00,89.3,89.33,89.29,89.33,10221.0,84.7544,84.7829,84.7449,84.7829,10221.0
2022-08-24 15:35:00,89.33,89.4,89.33,89.4,18057.0,84.7829,84.8493,84.7829,84.8493,18057.0
2022-08-24 15:40:00,89.41,89.42,89.38,89.41,12117.0,84.8588,84.8683,84.8303,84.8588,12117.0
2022-08-24 15:45:00,89.41,89.41,89.36,89.38,8835.0,84.8588,84.8588,84.8113,84.8303,8835.0
2022-08-24 15:50:00,89.39,89.4,89.33,89.35,45095.0,84.8398,84.8493,84.7829,84.8019,45095.0
2022-08-24 15:55:00,89.35,89.36,89.24,89.28,69751.0,84.8019,84.8113,84.6975,84.7354,69751.0
2022-08-25 09:30:00,89.64,89.7,89.52,89.52,34249.0,85.0771,85.134,84.9632,84.9632,34249.0
2022-08-25 09:35:00,89.51,89.62,89.51,89.58,26174.0,84.9537,85.0581,84.9537,85.0201,26174.0
2022-08-25 09:40:00,89.59,89.62,89.51,89.55,32445.0,85.0296,85.0581,84.9537,84.9917,32445.0
2022-08-25 09:45:00,89.55,89.65,89.52,89.61,26870.0,84.9917,85.0866,84.9632,85.0486,26870.0
2022-08-25 09:50:00,89.6,89.78,89.56,89.76,80561.0,85.0391,85.21,85.0012,85.191,80561.0
2022-08-25 09:55:00,89.77,89.95,89.76,89.93,62004.0,85.2005,85.3713,85.191,85.3523,62004.0
2022-08-25 10:00:00,89.93,90.08,89.93,90.02,17652.0,85.3523,85.4947,85.3523,85.4377,17652.0
2022-08-25 10:05:00,90.01,90.02,89.95,89.97,19455.0,85.4283,85.4377,85.3713,85.3903,19455.0
2022-08-25 10:10:00,89.97,89.98,89.89,89.98,14955.0,85.3903,85.3998,85.3144,85.3998,14955.0
2022-08-25 10:15:00,89.98,90.06,89.96,90.0,33564.0,85.3998,85.4757,85.3808,85.4188,33564.0
2022-08-25 10:20:00,90.0,90.18,89.99,90.18,23878.0,85.4188,85.5896,85.4093,85.5896,23878.0
2022-08-25 10:25:00,90.21,90.22,90.12,90.18,42212.0,85.6181,85.6276,85.5327,85.5896,42212.0
2022-08-25 10:30:00,90.21,90.25,90.2,90.21,16486.0,85.6181,85.656,85.6086,85.6181,16486.0
2022-08-25 10:35:00,90.2,90.29,90.2,90.26,343163.0,85.6086,85.694,85.6086,85.6655,343163.0
2022-08-25 10:40:00,90.26,90.31,90.24,90.27,3200.0,85.6655,85.713,85.6465,85.675,3200.0
2022-08-25 10:45:00,90.28,90.31,90.26,90.28,21054.0,85.6845,85.713,85.6655,85.6845,21054.0
2022-08-25 10:50:00,90.31,90.31,90.17,90.17,9760.0,85.713,85.713,85.5801,85.5801,9760.0
2022-08-25 10:55:00,90.14,90.19,90.14,90.17,3650.0,85.5516,85.5991,85.5516,85.5801,3650.0
2022-08-25 11:00:00,90.14,90.14,90.05,90.07,23698.0,85.5516,85.5516,85.4662,85.4852,23698.0
2022-08-25 11:05:00,90.05,90.05,90.0,90.02,11877.0,85.4662,85.4662,85.4188,85.4377,11877.0
2022-08-25 11:10:00,90.02,90.05,89.95,89.96,123099.0,85.4377,85.4662,85.3713,85.3808,123099.0
2022-08-25 11:15:00,89.96,89.96,89.84,89.89,20409.0,85.3808,85.3808,85.2669,85.3144,20409.0
2022-08-25 11:20:00,89.89,89.91,89.74,89.76,33251.0,85.3144,85.3333,85.172,85.191,33251.0
2022-08-25 11:25:00,89.75,89.88,89.74,89.87,12421.0,85.1815,85.3049,85.172,85.2954,12421.0
2022-08-25 11:30:00,89.87,89.93,89.82,89.86,16238.0,85.2954,85.3523,85.2479,85.2859,16238.0
2022-08-25 11:35:00,89.85,89.91,89.84,89.9,10323.0,85.2764,85.3333,85.2669,85.3239,10323.0
2022-08-25 11:40:00,89.9,89.94,89.87,89.94,21684.0,85.3239,85.3618,85.2954,85.3618,21684.0
2022-08-25 11:45:00,89.94,89.95,89.89,89.91,8957.0,85.3618,85.3713,85.3144,85.3333,8957.0
2022-08-25 11:50:00,89.92,89.93,89.86,89.88,7531.0,85.3428,85.3523,85.2859,85.3049,7531.0
2022-08-25 11:55:00,89.88,89.94,89.81,89.93,8675.0,85.3049,85.3618,85.2384,85.3523,8675.0
2022-08-25 12:00:00,89.92,89.93,89.87,89.91,5960.0,85.3428,85.3523,85.2954,85.3333,5960.0
2022-08-25 12:05:00,89.9,89.94,89.88,89.88,24121.0,85.3239,85.3618,85.3049,85.3049,24121.0
2022-08-25 12:10:00,89.88,89.91,89.76,89.76,71479.0,85.3049,85.3333,85.191,85.191,71479.0
2022-08-25 12:15:00,89.8,89.81,89.76,89.79,8670.0,85.2289,85.2384,85.191,85.2195,8670.0
2022-08-25 12:20:00,89.81,89.82,89.79,89.8,7286.0,85.2384,85.2479,85.2195,85.2289,7286.0
2022-08-25 12:25:00,89.8,89.89,89.79,89.89,4136.0,85.2289,85.3144,85.2195,85.3144,4136.0
2022-08-25 12:30:00,89.88,89.9,89.83,89.88,4144.0,85.3049,85.3239,85.2574,85.3049,4144.0
2022-08-25 12:35:00,89.87,89.89,89.86,89.89,17703.0,85.2954,85.3144,85.2859,85.3144,17703.0
2022-08-25 12:40:00,89.89,89.89,89.79,89.84,5264.0,85.3144,85.3144,85.2195,85.2669,5264.0
2022-08-25 12:45:00,89.84,89.85,89.71,89.75,5557.0,85.2669,85.2764,85.1435,85.1815,5557.0
2022-08-25 12:50:00,89.79,89.84,89.77,89.84,4543.0,85.2195,85.2669,85.2005,85.2669,4543.0
2022-08-25 12:55:00,89.83,89.86,89.81,89.86,4798.0,85.2574,85.2859,85.2384,85.2859,4798.0
2022-08-25 13:00:00,89.86,89.92,89.84,89.88,48663.0,85.2859,85.3428,85.2669,85.3049,48663.0
2022-08-25 13:05:00,89.88,89.94,89.85,89.85,26739.0,85.3049,85.3618,85.2764,85.2764,26739.0
2022-08-25 13:10:00,89.87,89.91,89.84,89.91,8770.0,85.2954,85.3333,85.2669,85.3333,8770.0
2022-08-25 13:15:00,89.91,89.96,89.9,89.96,4705.0,85.3333,85.3808,85.3239,85.3808,4705.0
2022-08-25 13:20:00,89.96,90.01,89.94,89.99,15511.0,85.3808,85.4283,85.3618,85.4093,15511.0
2022-08-25 13:25:00,90.0,90.03,89.97,90.02,7500.0,85.4188,85.4472,85.3903,85.4377,7500.0
2022-08-25 13:30:00,90.02,90.06,89.99,90.06,22180.0,85.4377,85.4757,85.4093,85.4757,22180.0
2022-08-25 13:35:00,90.07,90.09,90.04,90.08,15996.0,85.4852,85.5042,85.4567,85.4947,15996.0
2022-08-25 13:40:00,90.06,90.1,90.06,90.09,7234.0,85.4757,85.5137,85.4757,85.5042,7234.0
2022-08-25 13:45:00,90.1,90.15,90.09,90.13,4548.0,85.5137,85.5611,85.5042,85.5421,4548.0
2022-08-25 13:50:00,90.13,90.13,90.09,90.12,5960.0,85.5421,85.5421,85.5042,85.5327,5960.0
2022-08-25 13:55:00,90.13,90.14,90.09,90.11,5158.0,85.5421,85.5516,85.5042,85.5232,5158.0
2022-08-25 14:00:00,90.11,90.11,90.04,90.04,20798.0,85.5232,85.5232,85.4567,85.4567,20798.0
2022-08-25 14:05:00,90.04,90.06,90.01,90.05,11171.0,85.4567,85.4757,85.4283,85.4662,11171.0
2022-08-25 14:10:00,90.04,90.12,90.02,90.12,4543.0,85.4567,85.5327,85.4377,85.5327,4543.0
2022-08-25 14:15:00,90.09,90.12,90.07,90.09,18034.0,85.5042,85.5327,85.4852,85.5042,18034.0
2022-08-25 14:20:00,90.09,90.12,90.07,90.11,8270.0,85.5042,85.5327,85.4852,85.5232,8270.0
2022-08-25 14:25:00,90.11,90.15,90.11,90.15,26575.0,85.5232,85.5611,85.5232,85.5611,26575.0
2022-08-25 14:30:00,90.15,90.15,90.11,90.14,5085.0,85.5611,85.5611,85.5232,85.5516,5085.0
2022-08-25 14:35:00,90.13,90.13,90.06,90.07,3751.0,85.5421,85.5421,85.4757,85.4852,3751.0
2022-08-25 14:40:00,90.06,90.06,90.0,90.03,6993.0,85.4757,85.4757,85.4188,85.4472,6993.0
2022-08-25 14:45:00,90.03,90.03,90.0,90.03,10219.0,85.4472,85.4472,85.4188,85.4472,10219.0
2022-08-25 14:50:00,90.03,90.03,89.98,90.03,21066.0,85.4472,85.4472,85.3998,85.4472,21066.0
2022-08-25 14:55:00,90.03,90.09,90.02,90.09,20312.0,85.4472,85.5042,85.4377,85.5042,20312.0
2022-08-25 15:00:00,90.09,90.13,90.07,90.13,11565.0,85.5042,85.5421,85.4852,85.5421,11565.0
2022-08-25 15:05:00,90.13,90.14,90.07,90.08,22978.0,85.5421,85.5516,85.4852,85.4947,22978.0
2022-08-25 15:10:00,90.07,90.11,90.06,90.11,33811.0,85.4852,85.5232,85.4757,85.5232,33811.0
2022-08-25 15:15:00,90.12,90.16,90.08,90.16,24932.0,85.5327,85.5706,85.4947,85.5706,24932.0
2022-08-25 15:20:00,90.17,90.21,90.16,90.2,10660.0,85.5801,85.6181,85.5706,85.6086,10660.0
2022-08-25 15:25:00,90.2,90.24,90.19,90.23,17903.0,85.6086,85.6465,85.5991,85.6371,17903.0
2022-08-25 15:30:00,90.23,90.23,90.15,90.19,12462.0,85.6371,85.6371,85.5611,85.5991,12462.0
2022-08-25 15:35:00,90.2,90.27,90.2,90.27,16322.0,85.6086,85.675,85.6086,85.675,16322.0
2022-08-25 15:40:00,90.27,90.4,90.27,90.4,18357.0,85.675,85.7984,85.675,85.7984,18357.0
2022-08-25 15:45:00,90.39,90.45,90.38,90.44,38825.0,85.7889,85.8459,85.7794,85.8364,38825.0
2022-08-25 15:50:00,90.44,90.47,90.38,90.45,35020.0,85.8364,85.8648,85.7794,85.8459,35020.0
2022-08-25 15:55:00,90.44,90.59,90.43,90.57,48746.0,85.8364,85.9787,85.8269,85.9598,48746.0
2022-08-26 09:30:00,90.71,90.71,90.49,90.62,29293.0,86.0926,86.0926,85.8838,86.0072,29293.0
2022-08-26 09:35:00,90.63,90.64,90.48,90.54,439657.0,86.0167,86.0262,85.8743,85.9313,439657.0
2022-08-26 09:40:00,90.52,90.54,90.42,90.51,33502.0,85.9123,85.9313,85.8174,85.9028,33502.0
2022-08-26 09:45:00,90.49,90.5,90.42,90.42,12731.0,85.8838,85.8933,85.8174,85.8174,12731.0
2022-08-26 09:50:00,90.38,90.51,90.3,90.51,21002.0,85.7794,85.9028,85.7035,85.9028,21002.0
2022-08-26 09:55:00,90.5,90.56,90.48,90.54,8740.0,85.8933,85.9503,85.8743,85.9313,8740.0
2022-08-26 10:00:00,90.54,90.54,89.75,89.77,54028.0,85.9313,85.9313,85.1815,85.2005,54028.0
2022-08-26 10:05:00,89.75,90.67,89.72,90.66,44050.0,85.1815,86.0547,85.153,86.0452,44050.0
2022-08-26 10:10:00,90.66,90.74,90.38,90.44,36641.0,86.0452,86.1211,85.7794,85.8364,36641.0
2022-08-26 10:15:00,90.51,90.55,90.34,90.47,90785.0,85.9028,85.9408,85.7415,85.8648,90785.0
2022-08-26 10:20:00,90.47,90.47,89.97,90.03,99224.0,85.8648,85.8648,85.3903,85.4472,99224.0
2022-08-26 10:25:00,89.99,90.02,89.62,89.68,24524.0,85.4093,85.4377,85.0581,85.1151,24524.0
2022-08-26 10:30:00,89.68,89.68,89.36,89.45,50108.0,85.1151,85.1151,84.8113,84.8968,50108.0
2022-08-26 10:35:00,89.4,89.5,89.14,89.17,41301.0,84.8493,84.9442,84.6025,84.631,41301.0
2022-08-26 10:40:00,89.2,89.33,89.2,89.3,5179.0,84.6595,84.7829,84.6595,84.7544,5179.0
2022-08-26 10:45:00,89.27,89.4,89.19,89.39,28285.0,84.7259,84.8493,84.65,84.8398,28285.0
2022-08-26 10:50:00,89.33,89.37,89.24,89.32,23064.0,84.7829,84.8208,84.6975,84.7734,23064.0
2022-08-26 10:55:00,89.28,89.32,89.21,89.28,21434.0,84.7354,84.7734,84.669,84.7354,21434.0
2022-08-26 11:00:00,89.24,89.27,89.0,89.0,36107.0,84.6975,84.7259,84.4697,84.4697,36107.0
2022-08-26 11:05:00,89.01,89.08,88.89,88.96,37858.0,84.4792,84.5456,84.3653,84.4317,37858.0
2022-08-26 11:10:00,88.94,89.02,88.88,89.02,11909.0,84.4127,84.4887,84.3558,84.4887,11909.0
2022-08-26 11:15:00,89.01,89.02,88.8,88.81,24028.0,84.4792,84.4887,84.2798,84.2893,24028.0
2022-08-26 11:20:00,88.81,88.86,88.68,88.86,23066.0,84.2893,84.3368,84.166,84.3368,23066.0
2022-08-26 11:25:00,88.86,88.96,88.83,88.93,23506.0,84.3368,84.4317,84.3083,84.4032,23506.0
2022-08-26 11:30:00,88.93,88.99,88.85,88.96,43477.0,84.4032,84.4602,84.3273,84.4317,43477.0
2022-08-26 11:35:00,88.96,88.98,88.87,88.91,17218.0,84.4317,84.4507,84.3463,84.3842,17218.0
2022-08-26 11:40:00,88.92,88.96,88.81,88.86,44169.0,84.3937,84.4317,84.2893,84.3368,44169.0
2022-08-26 11:45:00,88.84,89.0,88.84,88.99,9013.0,84.3178,84.4697,84.3178,84.4602,9013.0
2022-08-26 11:50:00,88.98,89.08,88.95,89.05,7432.0,84.4507,84.5456,84.4222,84.5171,7432.0
2022-08-26 11:55:00,89.04,89.04,88.89,88.91,55491.0,84.5076,84.5076,84.3653,84.3842,55491.0
2022-08-26 12:00:00,88.92,88.92,88.74,88.75,14768.0,84.3937,84.3937,84.2229,84.2324,14768.0
2022-08-26 12:05:00,88.75,88.79,88.71,88.78,9886.0,84.2324,84.2704,84.1944,84.2609,9886.0
2022-08-26 12:10:00,88.79,88.83,88.74,88.83,8775.0,84.2704,84.3083,84.2229,84.3083,8775.0
2022-08-26 12:15:00,88.83,88.83,88.64,88.68,18770.0,84.3083,84.3083,84.128,84.166,18770.0
2022-08-26 12:20:00,88.69,88.69,88.62,88.64,10723.0,84.1754,84.1754,84.109,84.128,10723.0
2022-08-26 12:25:00,88.65,88.69,88.61,88.69,7854.0,84.1375,84.1754,84.0995,84.1754,7854.0
2022-08-26 12:30:00,88.69,88.69,88.59,88.6,9965.0,84.1754,84.1754,84.0805,84.09,9965.0
2022-08-26 12:35:00,88.6,88.64,88.59,88.63,10205.0,84.09,84.128,84.0805,84.1185,10205.0
2022-08-26 12:40:00,88.62,88.74,88.61,88.67,29260.0,84.109,84.2229,84.0995,84.1565,29260.0
2022-08-26 12:45:00,88.67,88.77,88.65,88.77,8569.0,84.1565,84.2514,84.1375,84.2514,8569.0
2022-08-26 12:50:00,88.77,88.77,88.69,88.7,35968.0,84.2514,84.2514,84.1754,84.1849,35968.0
2022-08-26 12:55:00,88.7,88.8,88.7,88.79,14776.0,84.1849,84.2798,84.1849,84.2704,14776.0
2022-08-26 13:00:00,88.78,88.83,88.73,88.8,4006.0,84.2609,84.3083,84.2134,84.2798,4006.0
2022-08-26 13:05:00,88.81,88.83,88.81,88.81,6223.0,84.2893,84.3083,84.2893,84.2893,6223.0
2022-08-26 13:10:00,88.81,88.82,88.71,88.73,9249.0,84.2893,84.2988,84.1944,84.2134,9249.0
2022-08-26 13:15:00,88.73,88.76,88.66,88.66,5883.0,84.2134,84.2419,84.147,84.147,5883.0
2022-08-26 13:20:00,88.69,88.75,88.68,88.75,8464.0,84.1754,84.2324,84.166,84.2324,8464.0
2022-08-26 13:25:00,88.75,88.78,88.73,88.73,3200.0,84.2324,84.2609,84.2134,84.2134,3200.0
2022-08-26 13:30:00,88.7,88.71,88.63,88.66,2960.0,84.1849,84.1944,84.1185,84.147,2960.0
2022-08-26 13:35:00,88.66,88.69,88.62,88.63,1901.0,84.147,84.1754,84.109,84.1185,1901.0
2022-08-26 13:40:00,88.62,88.62,88.52,88.55,3679.0,84.109,84.109,84.0141,84.0426,3679.0
2022-08-26 13:45:00,88.55,88.59,88.54,88.59,1705.0,84.0426,84.0805,84.0331,84.0805,1705.0
2022-08-26 13:50:00,88.56,88.57,88.51,88.55,7422.0,84.0521,84.0616,84.0046,84.0426,7422.0
2022-08-26 13:55:00,88.54,88.56,88.52,88.53,5639.0,84.0331,84.0521,84.0141,84.0236,5639.0
2022-08-26 14:00:00,88.55,88.57,88.51,88.53,7381.0,84.0426,84.0616,84.0046,84.0236,7381.0
2022-08-26 14:05:00,88.53,88.55,88.47,88.49,14352.0,84.0236,84.0426,83.9666,83.9856,14352.0
2022-08-26 14:10:00,88.48,88.48,88.45,88.47,18067.0,83.9761,83.9761,83.9477,83.9666,18067.0
2022-08-26 14:15:00,88.48,88.49,88.34,88.37,17090.0,83.9761,83.9856,83.8433,83.8717,17090.0
2022-08-26 14:20:00,88.39,88.44,88.39,88.4,16991.0,83.8907,83.9382,83.8907,83.9002,16991.0
2022-08-26 14:25:00,88.41,88.45,88.37,88.42,5251.0,83.9097,83.9477,83.8717,83.9192,5251.0
2022-08-26 14:30:00,88.41,88.44,88.4,88.43,3088.0,83.9097,83.9382,83.9002,83.9287,3088.0
2022-08-26 14:35:00,88.43,88.46,88.36,88.41,14495.0,83.9287,83.9572,83.8622,83.9097,14495.0
2022-08-26 14:40:00,88.41,88.41,88.36,88.37,11195.0,83.9097,83.9097,83.8622,83.8717,11195.0
2022-08-26 14:45:00,88.37,88.4,88.32,88.34,17308.0,83.8717,83.9002,83.8243,83.8433,17308.0
2022-08-26 14:50:00,88.33,88.35,88.28,88.28,13962.0,83.8338,83.8528,83.7863,83.7863,13962.0
2022-08-26 14:55:00,88.29,88.3,88.23,88.25,7033.0,83.7958,83.8053,83.7389,83.7578,7033.0
2022-08-26 15:00:00,88.24,88.33,88.23,88.27,10398.0,83.7484,83.8338,83.7389,83.7768,10398.0
2022-08-26 15:05:00,88.26,88.29,88.16,88.17,44920.0,83.7673,83.7958,83.6724,83.6819,44920.0
2022-08-26 15:10:00,88.17,88.18,88.11,88.16,52528.0,83.6819,83.6914,83.625,83.6724,52528.0
2022-08-26 15:15:00,88.16,88.26,88.14,88.23,47067.0,83.6724,83.7673,83.6534,83.7389,47067.0
2022-08-26 15:20:00,88.23,88.26,88.11,88.15,10135.0,83.7389,83.7673,83.625,83.6629,10135.0
2022-08-26 15:25:00,88.15,88.22,88.12,88.18,10698.0,83.6629,83.7294,83.6345,83.6914,10698.0
2022-08-26 15:30:00,88.17,88.2,88.1,88.1,14749.0,83.6819,83.7104,83.6155,83.6155,14749.0
2022-08-26 15:35:00,88.1,88.11,88.02,88.08,110562.0,83.6155,83.625,83.5396,83.5965,110562.0
2022-08-26 15:40:00,88.08,88.09,87.95,87.95,49128.0,83.5965,83.606,83.4731,83.4731,49128.0
2022-08-26 15:45:00,87.96,88.04,87.92,88.0,28932.0,83.4826,83.5585,83.4446,83.5206,28932.0
2022-08-26 15:50:00,88.0,88.07,87.88,87.88,61664.0,83.5206,83.587,83.4067,83.4067,61664.0
2022-08-26 15:55:00,87.88,88.03,87.88,87.88,75637.0,83.4067,83.549,83.4067,83.4067,75637.0
2022-08-29 09:30:00,87.33,87.48,87.21,87.46,30589.0,82.8847,83.027,82.7708,83.0081,30589.0
2022-08-29 09:35:00,87.48,87.56,87.42,87.45,23121.0,83.027,83.103,82.9701,82.9986,23121.0
2022-08-29 09:40:00,87.45,87.62,87.45,87.49,9836.0,82.9986,83.1599,82.9986,83.0365,9836.0
2022-08-29 09:45:00,87.47,87.56,87.39,87.45,14306.0,83.0175,83.103,82.9416,82.9986,14306.0
2022-08-29 09:50:00,87.45,87.61,87.45,87.55,117997.0,82.9986,83.1504,82.9986,83.0935,117997.0
2022-08-29 09:55:00,87.56,87.74,87.49,87.49,43394.0,83.103,83.2738,83.0365,83.0365,43394.0
2022-08-29 10:00:00,87.49,87.52,87.44,87.49,21765.0,83.0365,83.065,82.9891,83.0365,21765.0
2022-08-29 10:05:00,87.47,87.59,87.45,87.54,18773.0,83.0175,83.1314,82.9986,83.084,18773.0
2022-08-29 10:10:00,87.54,87.67,87.54,87.58,25513.0,83.084,83.2074,83.084,83.1219,25513.0
2022-08-29 10:15:00,87.59,87.82,87.57,87.78,15369.0,83.1314,83.3497,83.1125,83.3118,15369.0
2022-08-29 10:20:00,87.78,87.82,87.75,87.76,6305.0,83.3118,83.3497,83.2833,83.2928,6305.0
2022-08-29 10:25:00,87.77,87.8,87.63,87.63,26100.0,83.3023,83.3308,83.1694,83.1694,26100.0
2022-08-29 10:30:00,87.62,87.71,87.47,87.5,17596.0,83.1599,83.2453,83.0175,83.046,17596.0
2022-08-29 10:35:00,87.51,87.51,87.35,87.35,21485.0,83.0555,83.0555,82.9037,82.9037,21485.0
2022-08-29 10:40:00,87.36,87.41,87.28,87.39,14673.0,82.9131,82.9606,82.8372,82.9416,14673.0
2022-08-29 10:45:00,87.41,87.43,87.31,87.34,21451.0,82.9606,82.9796,82.8657,82.8942,21451.0
2022-08-29 10:50:00,87.36,87.38,87.18,87.22,16757.0,82.9131,82.9321,82.7423,82.7803,16757.0
2022-08-29 10:55:00,87.21,87.22,87.16,87.18,14685.0,82.7708,82.7803,82.7233,82.7423,14685.0
2022-08-29 11:00:00,87.18,87.36,87.18,87.33,12667.0,82.7423,82.9131,82.7423,82.8847,12667.0
2022-08-29 11:05:00,87.34,87.34,87.15,87.24,11479.0,82.8942,82.8942,82.7138,82.7993,11479.0
2022-08-29 11:10:00,87.26,87.27,87.2,87.25,13094.0,82.8182,82.8277,82.7613,82.8087,13094.0
2022-08-29 11:15:00,87.25,87.33,87.24,87.32,24649.0,82.8087,82.8847,82.7993,82.8752,24649.0
2022-08-29 11:20:00,87.32,87.42,87.28,87.39,16674.0,82.8752,82.9701,82.8372,82.9416,16674.0
2022-08-29 11:25:00,87.4,87.44,87.33,87.33,26237.0,82.9511,82.9891,82.8847,82.8847,26237.0
2022-08-29 11:30:00,87.33,87.51,87.27,87.46,21173.0,82.8847,83.0555,82.8277,83.0081,21173.0
2022-08-29 11:35:00,87.46,87.56,87.4,87.45,32623.0,83.0081,83.103,82.9511,82.9986,32623.0
2022-08-29 11:40:00,87.45,87.45,87.29,87.29,22865.0,82.9986,82.9986,82.8467,82.8467,22865.0
2022-08-29 11:45:00,87.29,87.46,87.28,87.44,16441.0,82.8467,83.0081,82.8372,82.9891,16441.0
2022-08-29 11:50:00,87.47,87.5,87.42,87.46,11640.0,83.0175,83.046,82.9701,83.0081,11640.0
2022-08-29 11:55:00,87.48,87.56,87.48,87.53,5045.0,83.027,83.103,83.027,83.0745,5045.0
2022-08-29 12:00:00,87.55,87.69,87.53,87.69,12458.0,83.0935,83.2264,83.0745,83.2264,12458.0
2022-08-29 12:05:00,87.68,87.71,87.6,87.63,91249.0,83.2169,83.2453,83.1409,83.1694,91249.0
2022-08-29 12:10:00,87.63,87.68,87.57,87.62,29043.0,83.1694,83.2169,83.1125,83.1599,29043.0
2022-08-29 12:15:00,87.61,87.71,87.61,87.66,41594.0,83.1504,83.2453,83.1504,83.1979,41594.0
2022-08-29 12:20:00,87.66,87.68,87.59,87.6,10322.0,83.1979,83.2169,83.1314,83.1409,10322.0
2022-08-29 12:25:00,87.6,87.64,87.58,87.6,11668.0,83.1409,83.1789,83.1219,83.1409,11668.0
2022-08-29 12:30:00,87.6,87.6,87.48,87.49,17819.0,83.1409,83.1409,83.027,83.0365,17819.0
2022-08-29 12:35:00,87.5,87.56,87.47,87.54,66571.0,83.046,83.103,83.0175,83.084,66571.0
2022-08-29 12:40:00,87.54,87.62,87.54,87.62,7355.0,83.084,83.1599,83.084,83.1599,7355.0
2022-08-29 12:45:00,87.62,87.79,87.6,87.79,28080.0,83.1599,83.3213,83.1409,83.3213,28080.0
2022-08-29 12:50:00,87.79,87.88,87.78,87.84,7645.0,83.3213,83.4067,83.3118,83.3687,7645.0
2022-08-29 12:55:00,87.84,87.84,87.75,87.79,8368.0,83.3687,83.3687,83.2833,83.3213,8368.0
2022-08-29 13:00:00,87.79,87.87,87.79,87.79,7210.0,83.3213,83.3972,83.3213,83.3213,7210.0
2022-08-29 13:05:00,87.81,87.88,87.8,87.83,17242.0,83.3402,83.4067,83.3308,83.3592,17242.0
2022-08-29 13:10:00,87.84,87.85,87.74,87.78,8392.0,83.3687,83.3782,83.2738,83.3118,8392.0
2022-08-29 13:15:00,87.75,87.77,87.62,87.65,14953.0,83.2833,83.3023,83.1599,83.1884,14953.0
2022-08-29 13:20:00,87.66,87.69,87.62,87.65,10956.0,83.1979,83.2264,83.1599,83.1884,10956.0
2022-08-29 13:25:00,87.65,87.73,87.63,87.73,15352.0,83.1884,83.2643,83.1694,83.2643,15352.0
2022-08-29 13:30:00,87.71,87.81,87.71,87.81,18598.0,83.2453,83.3402,83.2453,83.3402,18598.0
2022-08-29 13:35:00,87.8,87.83,87.78,87.79,10409.0,83.3308,83.3592,83.3118,83.3213,10409.0
2022-08-29 13:40:00,87.8,87.93,87.77,87.93,22485.0,83.3308,83.4541,83.3023,83.4541,22485.0
2022-08-29 13:45:00,87.93,87.98,87.79,87.8,16499.0,83.4541,83.5016,83.3213,83.3308,16499.0
2022-08-29 13:50:00,87.8,87.85,87.79,87.81,9413.0,83.3308,83.3782,83.3213,83.3402,9413.0
2022-08-29 13:55:00,87.82,87.87,87.81,87.84,65550.0,83.3497,83.3972,83.3402,83.3687,65550.0
2022-08-29 14:00:00,87.84,87.85,87.74,87.74,250603.0,83.3687,83.3782,83.2738,83.2738,250603.0
2022-08-29 14:05:00,87.74,87.81,87.73,87.75,172188.0,83.2738,83.3402,83.2643,83.2833,172188.0
2022-08-29 14:10:00,87.73,87.78,87.67,87.68,309750.0,83.2643,83.3118,83.2074,83.2169,309750.0
2022-08-29 14:15:00,87.68,87.69,87.6,87.61,164269.0,83.2169,83.2264,83.1409,83.1504,164269.0
2022-08-29 14:20:00,87.62,87.62,87.58,87.62,104847.0,83.1599,83.1599,83.1219,83.1599,104847.0
2022-08-29 14:25:00,87.62,87.69,87.61,87.63,120369.0,83.1599,83.2264,83.1504,83.1694,120369.0
2022-08-29 14:30:00,87.64,87.73,87.63,87.73,93872.0,83.1789,83.2643,83.1694,83.2643,93872.0
2022-08-29 14:35:00,87.73,87.79,87.72,87.74,106452.0,83.2643,83.3213,83.2548,83.2738,106452.0
2022-08-29 14:40:00,87.74,87.8,87.74,87.79,104744.0,83.2738,83.3308,83.2738,83.3213,104744.0
2022-08-29 14:45:00,87.78,87.79,87.72,87.74,121984.0,83.3118,83.3213,83.2548,83.2738,121984.0
2022-08-29 14:50:00,87.74,87.74,87.65,87.67,306130.0,83.2738,83.2738,83.1884,83.2074,306130.0
2022-08-29 14:55:00,87.67,87.72,87.53,87.71,141842.0,83.2074,83.2548,83.0745,83.2453,141842.0
2022-08-29 15:00:00,87.71,87.88,87.7,87.81,133993.0,83.2453,83.4067,83.2358,83.3402,133993.0
2022-08-29 15:05:00,87.8,87.82,87.7,87.75,149814.0,83.3308,83.3497,83.2358,83.2833,149814.0
2022-08-29 15:10:00,87.75,87.82,87.7,87.81,142195.0,83.2833,83.3497,83.2358,83.3402,142195.0
2022-08-29 15:15:00,87.81,87.84,87.72,87.73,151985.0,83.3402,83.3687,83.2548,83.2643,151985.0
2022-08-29 15:20:00,87.73,87.73,87.68,87.71,171369.0,83.2643,83.2643,83.2169,83.2453,171369.0
2022-08-29 15:25:00,87.71,87.71,87.59,87.61,137379.0,83.2453,83.2453,83.1314,83.1504,137379.0
2022-08-29 15:30:00,87.61,87.66,87.55,87.63,146949.0,83.1504,83.1979,83.0935,83.1694,146949.0
2022-08-29 15:35:00,87.63,87.7,87.61,87.69,152004.0,83.1694,83.2358,83.1504,83.2264,152004.0
2022-08-29 15:40:00,87.69,87.72,87.63,87.69,141746.0,83.2264,83.2548,83.1694,83.2264,141746.0
2022-08-29 15:45:00,87.68,87.68,87.55,87.58,200225.0,83.2169,83.2169,83.0935,83.1219,200225.0
2022-08-29 15:50:00,87.58,87.58,87.42,87.46,339820.0,83.1219,83.1219,82.9701,83.0081,339820.0
2022-08-29 15:55:00,87.47,87.47,87.33,87.36,386163.0,83.0175,83.0175,82.8847,82.9131,386163.0
2022-08-30 09:30:00,87.73,87.77,87.58,87.69,52812.0,83.2643,83.3023,83.1219,83.2264,52812.0
2022-08-30 09:35:00,87.7,87.73,87.57,87.66,78146.0,83.2358,83.2643,83.1125,83.1979,78146.0
2022-08-30 09:40:00,87.66,87.67,87.41,87.42,72534.0,83.1979,83.2074,82.9606,82.9701,72534.0
2022-08-30 09:45:00,87.42,87.47,87.32,87.44,74864.0,82.9701,83.0175,82.8752,82.9891,74864.0
2022-08-30 09:50:00,87.4,87.41,87.29,87.29,71607.0,82.9511,82.9606,82.8467,82.8467,71607.0
2022-08-30 09:55:00,87.27,87.34,87.22,87.29,48415.0,82.8277,82.8942,82.7803,82.8467,48415.0
2022-08-30 10:00:00,87.26,87.35,87.18,87.18,33493.0,82.8182,82.9037,82.7423,82.7423,33493.0
2022-08-30 10:05:00,87.18,87.19,86.9,86.99,23012.0,82.7423,82.7518,82.4766,82.562,23012.0
2022-08-30 10:10:00,86.97,86.98,86.85,86.98,14952.0,82.543,82.5525,82.4291,82.5525,14952.0
2022-08-30 10:15:00,86.96,86.96,86.87,86.94,17066.0,82.5335,82.5335,82.4481,82.5145,17066.0
2022-08-30 10:20:00,86.95,86.96,86.8,86.84,15081.0,82.524,82.5335,82.3817,82.4196,15081.0
2022-08-30 10:25:00,86.83,86.95,86.83,86.89,10157.0,82.4101,82.524,82.4101,82.4671,10157.0
2022-08-30 10:30:00,86.89,86.92,86.54,86.54,80745.0,82.4671,82.4955,82.1349,82.1349,80745.0
2022-08-30 10:35:00,86.55,86.55,86.46,86.51,46820.0,82.1444,82.1444,82.059,82.1064,46820.0
2022-08-30 10:40:00,86.51,86.51,86.38,86.38,12105.0,82.1064,82.1064,81.983,81.983,12105.0
2022-08-30 10:45:00,86.36,86.36,86.17,86.21,9734.0,81.9641,81.9641,81.7837,81.8217,9734.0
2022-08-30 10:50:00,86.2,86.37,86.18,86.37,26951.0,81.8122,81.9735,81.7932,81.9735,26951.0
2022-08-30 10:55:00,86.36,86.58,86.35,86.57,27627.0,81.9641,82.1729,81.9546,82.1634,27627.0
2022-08-30 11:00:00,86.55,86.65,86.51,86.58,11070.0,82.1444,82.2393,82.1064,82.1729,11070.0
2022-08-30 11:05:00,86.59,86.72,86.57,86.59,56540.0,82.1823,82.3057,82.1634,82.1823,56540.0
2022-08-30 11:10:00,86.59,86.6,86.43,86.49,43983.0,82.1823,82.1918,82.0305,82.0874,43983.0
2022-08-30 11:15:00,86.49,86.74,86.45,86.73,19926.0,82.0874,82.3247,82.0495,82.3152,19926.0
2022-08-30 11:20:00,86.71,86.71,86.58,86.65,10080.0,82.2962,82.2962,82.1729,82.2393,10080.0
2022-08-30 11:25:00,86.62,86.74,86.54,86.64,12304.0,82.2108,82.3247,82.1349,82.2298,12304.0
2022-08-30 11:30:00,86.62,86.8,86.57,86.78,9760.0,82.2108,82.3817,82.1634,82.3627,9760.0
2022-08-30 11:35:00,86.8,86.8,86.59,86.62,21320.0,82.3817,82.3817,82.1823,82.2108,21320.0
2022-08-30 11:40:00,86.61,86.68,86.54,86.64,35766.0,82.2013,82.2678,82.1349,82.2298,35766.0
2022-08-30 11:45:00,86.63,86.63,86.48,86.48,12331.0,82.2203,82.2203,82.0779,82.0779,12331.0
2022-08-30 11:50:00,86.49,86.62,86.49,86.62,3109.0,82.0874,82.2108,82.0874,82.2108,3109.0
2022-08-30 11:55:00,86.65,86.69,86.59,86.6,106928.0,82.2393,82.2773,82.1823,82.1918,106928.0
2022-08-30 12:00:00,86.6,86.71,86.56,86.63,34140.0,82.1918,82.2962,82.1539,82.2203,34140.0
2022-08-30 12:05:00,86.64,86.73,86.62,86.64,29265.0,82.2298,82.3152,82.2108,82.2298,29265.0
2022-08-30 12:10:00,86.64,86.7,86.58,86.7,11918.0,82.2298,82.2867,82.1729,82.2867,11918.0
2022-08-30 12:15:00,86.7,86.8,86.63,86.65,15667.0,82.2867,82.3817,82.2203,82.2393,15667.0
2022-08-30 12:20:00,86.64,86.65,86.58,86.59,57566.0,82.2298,82.2393,82.1729,82.1823,57566.0
2022-08-30 12:25:00,86.58,86.59,86.51,86.58,15990.0,82.1729,82.1823,82.1064,82.1729,15990.0
2022-08-30 12:30:00,86.58,86.58,86.43,86.43,6445.0,82.1729,82.1729,82.0305,82.0305,6445.0
2022-08-30 12:35:00,86.41,86.5,86.41,86.5,26388.0,82.0115,82.0969,82.0115,82.0969,26388.0
2022-08-30 12:40:00,86.49,86.49,86.38,86.38,20210.0,82.0874,82.0874,81.983,81.983,20210.0
2022-08-30 12:45:00,86.38,86.41,86.33,86.41,12074.0,81.983,82.0115,81.9356,82.0115,12074.0
2022-08-30 12:50:00,86.43,86.48,86.42,86.47,14515.0,82.0305,82.0779,82.021,82.0685,14515.0
2022-08-30 12:55:00,86.47,86.51,86.44,86.44,6728.0,82.0685,82.1064,82.04,82.04,6728.0
2022-08-30 13:00:00,86.43,86.46,86.41,86.42,3154.0,82.0305,82.059,82.0115,82.021,3154.0
2022-08-30 13:05:00,86.42,86.49,86.37,86.37,2901.0,82.021,82.0874,81.9735,81.9735,2901.0
2022-08-30 13:10:00,86.37,86.38,86.25,86.25,23164.0,81.9735,81.983,81.8597,81.8597,23164.0
2022-08-30 13:15:00,86.26,86.3,86.22,86.22,6787.0,81.8691,81.9071,81.8312,81.8312,6787.0
2022-08-30 13:20:00,86.23,86.24,86.18,86.19,5490.0,81.8407,81.8502,81.7932,81.8027,5490.0
2022-08-30 13:25:00,86.2,86.27,86.18,86.27,4855.0,81.8122,81.8786,81.7932,81.8786,4855.0
2022-08-30 13:30:00,86.26,86.35,86.24,86.27,67779.0,81.8691,81.9546,81.8502,81.8786,67779.0
2022-08-30 13:35:00,86.28,86.3,86.19,86.25,95921.0,81.8881,81.9071,81.8027,81.8597,95921.0
2022-08-30 13:40:00,86.25,86.27,86.09,86.09,102788.0,81.8597,81.8786,81.7078,81.7078,102788.0
2022-08-30 13:45:00,86.09,86.3,86.07,86.29,115740.0,81.7078,81.9071,81.6888,81.8976,115740.0
2022-08-30 13:50:00,86.29,86.41,86.26,86.38,88613.0,81.8976,82.0115,81.8691,81.983,88613.0
2022-08-30 13:55:00,86.38,86.4,86.31,86.33,95277.0,81.983,82.002,81.9166,81.9356,95277.0
2022-08-30 14:00:00,86.32,86.41,86.26,86.4,111363.0,81.9261,82.0115,81.8691,82.002,111363.0
2022-08-30 14:05:00,86.39,86.43,86.34,86.36,91909.0,81.9925,82.0305,81.9451,81.9641,91909.0
2022-08-30 14:10:00,86.36,86.44,86.34,86.39,95346.0,81.9641,82.04,81.9451,81.9925,95346.0
2022-08-30 14:15:00,86.4,86.45,86.36,86.37,93047.0,82.002,82.0495,81.9641,81.9735,93047.0
2022-08-30 14:20:00,86.37,86.42,86.32,86.38,109949.0,81.9735,82.021,81.9261,81.983,109949.0
2022-08-30 14:25:00,86.39,86.4,86.23,86.23,127589.0,81.9925,82.002,81.8407,81.8407,127589.0
2022-08-30 14:30:00,86.23,86.4,86.23,86.36,63442.0,81.8407,82.002,81.8407,81.9641,63442.0
2022-08-30 14:35:00,86.37,86.38,86.28,86.37,53028.0,81.9735,81.983,81.8881,81.9735,53028.0
2022-08-30 14:40:00,86.37,86.4,86.22,86.24,63572.0,81.9735,82.002,81.8312,81.8502,63572.0
2022-08-30 14:45:00,86.25,86.29,86.24,86.29,40141.0,81.8597,81.8976,81.8502,81.8976,40141.0
2022-08-30 14:50:00,86.29,86.31,86.24,86.28,62539.0,81.8976,81.9166,81.8502,81.8881,62539.0
2022-08-30 14:55:00,86.28,86.37,86.22,86.3,36892.0,81.8881,81.9735,81.8312,81.9071,36892.0
2022-08-30 15:00:00,86.3,86.53,86.29,86.43,73838.0,81.9071,82.1254,81.8976,82.0305,73838.0
2022-08-30 15:05:00,86.43,86.58,86.42,86.58,43687.0,82.0305,82.1729,82.021,82.1729,43687.0
2022-08-30 15:10:00,86.59,86.71,86.58,86.63,67604.0,82.1823,82.2962,82.1729,82.2203,67604.0
2022-08-30 15:15:00,86.64,86.66,86.53,86.61,61254.0,82.2298,82.2488,82.1254,82.2013,61254.0
2022-08-30 15:20:00,86.61,86.62,86.52,86.61,48735.0,82.2013,82.2108,82.1159,82.2013,48735.0
2022-08-30 15:25:00,86.61,86.62,86.5,86.5,54738.0,82.2013,82.2108,82.0969,82.0969,54738.0
2022-08-30 15:30:00,86.5,86.52,86.33,86.4,83227.0,82.0969,82.1159,81.9356,82.002,83227.0
2022-08-30 15:35:00,86.42,86.47,86.39,86.45,70456.0,82.021,82.0685,81.9925,82.0495,70456.0
2022-08-30 15:40:00,86.45,86.58,86.45,86.51,79602.0,82.0495,82.1729,82.0495,82.1064,79602.0
2022-08-30 15:45:00,86.52,86.52,86.27,86.33,112209.0,82.1159,82.1159,81.8786,81.9356,112209.0
2022-08-30 15:50:00,86.33,86.43,86.26,86.33,198861.0,81.9356,82.0305,81.8691,81.9356,198861.0
2022-08-30 15:55:00,86.33,86.51,86.32,86.47,245253.0,81.9356,82.1064,81.9261,82.0685,245253.0
2022-08-31 09:30:00,86.93,86.93,86.61,86.62,38199.0,82.505,82.505,82.2013,82.2108,38199.0
2022-08-31 09:35:00,86.6,86.7,86.53,86.68,10859.0,82.1918,82.2867,82.1254,82.2678,10859.0
2022-08-31 09:40:00,86.7,86.98,86.68,86.96,70412.0,82.2867,82.5525,82.2678,82.5335,70412.0
2022-08-31 09:45:00,86.94,87.1,86.88,87.0,54204.0,82.5145,82.6664,82.4576,82.5715,54204.0
2022-08-31 09:50:00,86.98,87.07,86.96,87.03,12225.0,82.5525,82.6379,82.5335,82.5999,12225.0
2022-08-31 09:55:00,86.99,86.99,86.77,86.78,32242.0,82.562,82.562,82.3532,82.3627,32242.0
2022-08-31 10:00:00,86.77,86.78,86.66,86.7,17663.0,82.3532,82.3627,82.2488,82.2867,17663.0
2022-08-31 10:05:00,86.66,86.74,86.64,86.66,26664.0,82.2488,82.3247,82.2298,82.2488,26664.0
2022-08-31 10:10:00,86.65,86.81,86.64,86.66,3528.0,82.2393,82.3911,82.2298,82.2488,3528.0
2022-08-31 10:15:00,86.69,86.7,86.55,86.68,13520.0,82.2773,82.2867,82.1444,82.2678,13520.0
2022-08-31 10:20:00,86.72,86.74,86.56,86.6,10535.0,82.3057,82.3247,82.1539,82.1918,10535.0
2022-08-31 10:25:00,86.63,86.7,86.5,86.53,44282.0,82.2203,82.2867,82.0969,82.1254,44282.0
2022-08-31 10:30:00,86.52,86.62,86.47,86.57,158280.0,82.1159,82.2108,82.0685,82.1634,158280.0
2022-08-31 10:35:00,86.58,86.66,86.47,86.47,44156.0,82.1729,82.2488,82.0685,82.0685,44156.0
2022-08-31 10:40:00,86.47,86.73,86.44,86.73,36740.0,82.0685,82.3152,82.04,82.3152,36740.0
2022-08-31 10:45:00,86.74,86.79,86.67,86.77,57139.0,82.3247,82.3722,82.2583,82.3532,57139.0
2022-08-31 10:50:00,86.77,86.83,86.61,86.67,31847.0,82.3532,82.4101,82.2013,82.2583,31847.0
2022-08-31 10:55:00,86.67,86.68,86.52,86.54,4712.0,82.2583,82.2678,82.1159,82.1349,4712.0
2022-08-31 11:00:00,86.54,86.55,86.37,86.43,15902.0,82.1349,82.1444,81.9735,82.0305,15902.0
2022-08-31 11:05:00,86.42,86.44,86.27,86.35,8200.0,82.021,82.04,81.8786,81.9546,8200.0
2022-08-31 11:10:00,86.37,86.38,86.29,86.37,8351.0,81.9735,81.983,81.8976,81.9735,8351.0
2022-08-31 11:15:00,86.36,86.46,86.29,86.46,13722.0,81.9641,82.059,81.8976,82.059,13722.0
2022-08-31 11:20:00,86.44,86.51,86.41,86.47,8652.0,82.04,82.1064,82.0115,82.0685,8652.0
2022-08-31 11:25:00,86.47,86.55,86.4,86.42,14984.0,82.0685,82.1444,82.002,82.021,14984.0
2022-08-31 11:30:00,86.41,86.48,86.35,86.4,30452.0,82.0115,82.0779,81.9546,82.002,30452.0
2022-08-31 11:35:00,86.4,86.58,86.39,86.51,16602.0,82.002,82.1729,81.9925,82.1064,16602.0
2022-08-31 11:40:00,86.5,86.61,86.47,86.58,11490.0,82.0969,82.2013,82.0685,82.1729,11490.0
2022-08-31 11:45:00,86.59,86.59,86.51,86.53,11877.0,82.1823,82.1823,82.1064,82.1254,11877.0
2022-08-31 11:50:00,86.54,86.58,86.53,86.56,3805.0,82.1349,82.1729,82.1254,82.1539,3805.0
2022-08-31 11:55:00,86.56,86.67,86.56,86.63,7500.0,82.1539,82.2583,82.1539,82.2203,7500.0
2022-08-31 12:00:00,86.64,86.67,86.57,86.59,10176.0,82.2298,82.2583,82.1634,82.1823,10176.0
2022-08-31 12:05:00,86.61,86.61,86.5,86.55,11337.0,82.2013,82.2013,82.0969,82.1444,11337.0
2022-08-31 12:10:00,86.51,86.58,86.47,86.53,8183.0,82.1064,82.1729,82.0685,82.1254,8183.0
2022-08-31 12:15:00,86.54,86.61,86.52,86.55,7984.0,82.1349,82.2013,82.1159,82.1444,7984.0
2022-08-31 12:20:00,86.55,86.55,86.41,86.43,19280.0,82.1444,82.1444,82.0115,82.0305,19280.0
2022-08-31 12:25:00,86.43,86.47,86.43,86.45,9779.0,82.0305,82.0685,82.0305,82.0495,9779.0
2022-08-31 12:30:00,86.47,86.54,86.45,86.51,4700.0,82.0685,82.1349,82.0495,82.1064,4700.0
2022-08-31 12:35:00,86.51,86.53,86.41,86.45,18657.0,82.1064,82.1254,82.0115,82.0495,18657.0
2022-08-31 12:40:00,86.44,86.44,86.32,86.4,4653.0,82.04,82.04,81.9261,82.002,4653.0
2022-08-31 12:45:00,86.36,86.43,86.35,86.41,4976.0,81.9641,82.0305,81.9546,82.0115,4976.0
2022-08-31 12:50:00,86.41,86.42,86.33,86.39,10567.0,82.0115,82.021,81.9356,81.9925,10567.0
2022-08-31 12:55:00,86.35,86.38,86.31,86.38,9552.0,81.9546,81.983,81.9166,81.983,9552.0
2022-08-31 13:00:00,86.37,86.4,86.35,86.37,8419.0,81.9735,82.002,81.9546,81.9735,8419.0
2022-08-31 13:05:00,86.36,86.44,86.35,86.43,4132.0,81.9641,82.04,81.9546,82.0305,4132.0
2022-08-31 13:10:00,86.42,86.51,86.42,86.45,8787.0,82.021,82.1064,82.021,82.0495,8787.0
2022-08-31 13:15:00,86.45,86.45,86.32,86.33,125807.0,82.0495,82.0495,81.9261,81.9356,125807.0
2022-08-31 13:20:00,86.33,86.35,86.24,86.25,16111.0,81.9356,81.9546,81.8502,81.8597,16111.0
2022-08-31 13:25:00,86.23,86.27,86.19,86.26,7949.0,81.8407,81.8786,81.8027,81.8691,7949.0
2022-08-31 13:30:00,86.26,86.3,86.22,86.27,19182.0,81.8691,81.9071,81.8312,81.8786,19182.0
2022-08-31 13:35:00,86.26,86.26,86.15,86.16,9645.0,81.8691,81.8691,81.7647,81.7742,9645.0
2022-08-31 13:40:00,86.14,86.16,86.09,86.15,8870.0,81.7552,81.7742,81.7078,81.7647,8870.0
2022-08-31 13:45:00,86.14,86.19,86.1,86.12,5900.0,81.7552,81.8027,81.7173,81.7363,5900.0
2022-08-31 13:50:00,86.11,86.21,86.1,86.2,4836.0,81.7268,81.8217,81.7173,81.8122,4836.0
2022-08-31 13:55:00,86.2,86.22,86.17,86.22,6186.0,81.8122,81.8312,81.7837,81.8312,6186.0
2022-08-31 14:00:00,86.2,86.27,86.17,86.17,6789.0,81.8122,81.8786,81.7837,81.7837,6789.0
2022-08-31 14:05:00,86.17,86.3,86.12,86.28,7222.0,81.7837,81.9071,81.7363,81.8881,7222.0
2022-08-31 14:10:00,86.29,86.3,86.23,86.25,4206.0,81.8976,81.9071,81.8407,81.8597,4206.0
2022-08-31 14:15:00,86.27,86.31,86.22,86.22,5032.0,81.8786,81.9166,81.8312,81.8312,5032.0
2022-08-31 14:20:00,86.23,86.25,86.17,86.2,7589.0,81.8407,81.8597,81.7837,81.8122,7589.0
2022-08-31 14:25:00,86.2,86.25,86.19,86.2,6360.0,81.8122,81.8597,81.8027,81.8122,6360.0
2022-08-31 14:30:00,86.18,86.2,86.06,86.09,13300.0,81.7932,81.8122,81.6793,81.7078,13300.0
2022-08-31 14:35:00,86.07,86.08,86.0,86.01,16550.0,81.6888,81.6983,81.6224,81.6319,16550.0
2022-08-31 14:40:00,86.0,86.03,85.95,85.98,49417.0,81.6224,81.6508,81.5749,81.6034,49417.0
2022-08-31 14:45:00,85.97,86.06,85.93,86.03,33105.0,81.5939,81.6793,81.5559,81.6508,33105.0
2022-08-31 14:50:00,86.0,86.05,86.0,86.04,14232.0,81.6224,81.6698,81.6224,81.6603,14232.0
2022-08-31 14:55:00,86.02,86.05,85.96,86.03,17816.0,81.6414,81.6698,81.5844,81.6508,17816.0
2022-08-31 15:00:00,86.04,86.15,85.99,86.15,6500.0,81.6603,81.7647,81.6129,81.7647,6500.0
2022-08-31 15:05:00,86.14,86.24,86.1,86.19,7967.0,81.7552,81.8502,81.7173,81.8027,7967.0
2022-08-31 15:10:00,86.18,86.28,86.17,86.27,16874.0,81.7932,81.8881,81.7837,81.8786,16874.0
2022-08-31 15:15:00,86.3,86.41,86.29,86.31,12020.0,81.9071,82.0115,81.8976,81.9166,12020.0
2022-08-31 15:20:00,86.31,86.31,86.15,86.17,14058.0,81.9166,81.9166,81.7647,81.7837,14058.0
2022-08-31 15:25:00,86.19,86.2,86.15,86.18,10478.0,81.8027,81.8122,81.7647,81.7932,10478.0
2022-08-31 15:30:00,86.17,86.22,86.09,86.11,21730.0,81.7837,81.8312,81.7078,81.7268,21730.0
2022-08-31 15:35:00,86.11,86.21,86.08,86.2,23898.0,81.7268,81.8217,81.6983,81.8122,23898.0
2022-08-31 15:40:00,86.21,86.33,86.15,86.33,47462.0,81.8217,81.9356,81.7647,81.9356,47462.0
2022-08-31 15:45:00,86.32,86.38,86.23,86.26,99907.0,81.9261,81.983,81.8407,81.8691,99907.0
2022-08-31 15:50:00,86.28,86.29,86.11,86.13,104498.0,81.8881,81.8976,81.7268,81.7458,104498.0
2022-08-31 15:55:00,86.11,86.14,85.91,85.91,149520.0,81.7268,81.7552,81.537,81.537,149520.0
2022-09-01 09:30:00,85.21,85.28,85.02,85.03,37379.0,80.8726,80.939,80.6923,80.7018,37379.0
2022-09-01 09:35:00,85.03,85.12,85.01,85.11,23808.0,80.7018,80.7872,80.6828,80.7777,23808.0
2022-09-01 09:40:00,85.14,85.27,85.14,85.16,21307.0,80.8062,80.9295,80.8062,80.8251,21307.0
2022-09-01 09:45:00,85.19,85.23,85.07,85.1,59654.0,80.8536,80.8916,80.7397,80.7682,59654.0
2022-09-01 09:50:00,85.07,85.13,85.03,85.13,16646.0,80.7397,80.7967,80.7018,80.7967,16646.0
2022-09-01 09:55:00,85.12,85.16,84.99,85.15,38918.0,80.7872,80.8251,80.6638,80.8156,38918.0
2022-09-01 10:00:00,85.12,85.19,84.77,84.8,43663.0,80.7872,80.8536,80.455,80.4835,43663.0
2022-09-01 10:05:00,84.8,84.85,84.78,84.82,111964.0,80.4835,80.5309,80.4645,80.5024,111964.0
2022-09-01 10:10:00,84.75,84.81,84.67,84.72,3700.0,80.436,80.493,80.3601,80.4075,3700.0
2022-09-01 10:15:00,84.65,84.69,84.61,84.67,12102.0,80.3411,80.3791,80.3031,80.3601,12102.0
2022-09-01 10:20:00,84.65,84.87,84.65,84.87,10912.0,80.3411,80.5499,80.3411,80.5499,10912.0
2022-09-01 10:25:00,84.97,85.06,84.93,85.06,5522.0,80.6448,80.7302,80.6068,80.7302,5522.0
2022-09-01 10:30:00,84.98,85.02,84.88,84.88,8540.0,80.6543,80.6923,80.5594,80.5594,8540.0
2022-09-01 10:35:00,84.84,84.92,84.74,84.74,5188.0,80.5214,80.5974,80.4265,80.4265,5188.0
2022-09-01 10:40:00,84.67,84.73,84.57,84.61,10927.0,80.3601,80.417,80.2652,80.3031,10927.0
2022-09-01 10:45:00,84.56,84.56,84.47,84.48,3349.0,80.2557,80.2557,80.1703,80.1797,3349.0
2022-09-01 10:50:00,84.54,84.66,84.52,84.55,13106.0,80.2367,80.3506,80.2177,80.2462,13106.0
2022-09-01 10:55:00,84.55,84.61,84.53,84.55,11422.0,80.2462,80.3031,80.2272,80.2462,11422.0
2022-09-01 11:00:00,84.54,84.6,84.5,84.52,8560.0,80.2367,80.2936,80.1987,80.2177,8560.0
2022-09-01 11:05:00,84.55,84.81,84.55,84.76,81744.0,80.2462,80.493,80.2462,80.4455,81744.0
2022-09-01 11:10:00,84.77,84.85,84.77,84.81,62465.0,80.455,80.5309,80.455,80.493,62465.0
2022-09-01 11:15:00,84.79,84.87,84.76,84.79,53408.0,80.474,80.5499,80.4455,80.474,53408.0
2022-09-01 11:20:00,84.78,84.78,84.63,84.69,29127.0,80.4645,80.4645,80.3221,80.3791,29127.0
2022-09-01 11:25:00,84.65,84.73,84.59,84.61,36907.0,80.3411,80.417,80.2841,80.3031,36907.0
2022-09-01 11:30:00,84.62,84.82,84.62,84.81,74921.0,80.3126,80.5024,80.3126,80.493,74921.0
2022-09-01 11:35:00,84.82,84.97,84.81,84.81,76350.0,80.5024,80.6448,80.493,80.493,76350.0
2022-09-01 11:40:00,84.85,84.85,84.69,84.69,50903.0,80.5309,80.5309,80.3791,80.3791,50903.0
2022-09-01 11:45:00,84.68,84.73,84.66,84.72,69936.0,80.3696,80.417,80.3506,80.4075,69936.0
2022-09-01 11:50:00,84.72,84.74,84.63,84.69,46760.0,80.4075,80.4265,80.3221,80.3791,46760.0
2022-09-01 11:55:00,84.7,84.72,84.62,84.72,58421.0,80.3885,80.4075,80.3126,80.4075,58421.0
2022-09-01 12:00:00,84.74,84.84,84.74,84.84,13593.0,80.4265,80.5214,80.4265,80.5214,13593.0
2022-09-01 12:05:00,84.83,84.9,84.75,84.87,21342.0,80.5119,80.5784,80.436,80.5499,21342.0
2022-09-01 12:10:00,84.87,84.87,84.8,84.87,22512.0,80.5499,80.5499,80.4835,80.5499,22512.0
2022-09-01 12:15:00,84.88,84.94,84.86,84.89,27099.0,80.5594,80.6163,80.5404,80.5689,27099.0
2022-09-01 12:20:00,84.9,84.9,84.81,84.82,16930.0,80.5784,80.5784,80.493,80.5024,16930.0
2022-09-01 12:25:00,84.84,84.92,84.79,84.86,19249.0,80.5214,80.5974,80.474,80.5404,19249.0
2022-09-01 12:30:00,84.84,84.87,84.81,84.87,8620.0,80.5214,80.5499,80.493,80.5499,8620.0
2022-09-01 12:35:00,84.86,84.86,84.71,84.71,25029.0,80.5404,80.5404,80.398,80.398,25029.0
2022-09-01 12:40:00,84.7,84.76,84.68,84.74,20612.0,80.3885,80.4455,80.3696,80.4265,20612.0
2022-09-01 12:45:00,84.76,84.77,84.68,84.74,18017.0,80.4455,80.455,80.3696,80.4265,18017.0
2022-09-01 12:50:00,84.74,84.74,84.64,84.64,15208.0,80.4265,80.4265,80.3316,80.3316,15208.0
2022-09-01 12:55:00,84.64,84.67,84.58,84.66,22385.0,80.3316,80.3601,80.2747,80.3506,22385.0
2022-09-01 13:00:00,84.65,84.75,84.61,84.73,30539.0,80.3411,80.436,80.3031,80.417,30539.0
2022-09-01 13:05:00,84.7,84.82,84.7,84.82,42901.0,80.3885,80.5024,80.3885,80.5024,42901.0
2022-09-01 13:10:00,84.81,84.89,84.77,84.88,5500.0,80.493,80.5689,80.455,80.5594,5500.0
2022-09-01 13:15:00,84.9,84.91,84.86,84.88,7700.0,80.5784,80.5879,80.5404,80.5594,7700.0
2022-09-01 13:20:00,84.88,85.04,84.88,85.03,20925.0,80.5594,80.7112,80.5594,80.7018,20925.0
2022-09-01 13:25:00,85.02,85.12,84.99,85.12,28515.0,80.6923,80.7872,80.6638,80.7872,28515.0
2022-09-01 13:30:00,85.12,85.13,85.05,85.08,4321.0,80.7872,80.7967,80.7207,80.7492,4321.0
2022-09-01 13:35:00,85.1,85.1,84.99,85.03,4361.0,80.7682,80.7682,80.6638,80.7018,4361.0
2022-09-01 13:40:00,85.04,85.04,84.96,84.99,4000.0,80.7112,80.7112,80.6353,80.6638,4000.0
2022-09-01 13:45:00,84.98,84.98,84.86,84.91,33540.0,80.6543,80.6543,80.5404,80.5879,33540.0
2022-09-01 13:50:00,84.92,84.94,84.89,84.92,23566.0,80.5974,80.6163,80.5689,80.5974,23566.0
2022-09-01 13:55:00,84.91,84.96,84.88,84.92,69568.0,80.5879,80.6353,80.5594,80.5974,69568.0
2022-09-01 14:00:00,84.92,85.02,84.87,85.02,7165.0,80.5974,80.6923,80.5499,80.6923,7165.0
2022-09-01 14:05:00,85.03,85.05,84.93,84.94,9894.0,80.7018,80.7207,80.6068,80.6163,9894.0
2022-09-01 14:10:00,84.97,85.01,84.91,85.01,3661.0,80.6448,80.6828,80.5879,80.6828,3661.0
2022-09-01 14:15:00,85.0,85.05,84.99,85.05,5609.0,80.6733,80.7207,80.6638,80.7207,5609.0
2022-09-01 14:20:00,85.06,85.26,85.05,85.24,12649.0,80.7302,80.92,80.7207,80.9011,12649.0
2022-09-01 14:25:00,85.24,85.34,85.23,85.3,14758.0,80.9011,80.996,80.8916,80.958,14758.0
2022-09-01 14:30:00,85.3,85.38,85.3,85.36,43185.0,80.958,81.0339,80.958,81.015,43185.0
2022-09-01 14:35:00,85.36,85.44,85.26,85.32,44354.0,81.015,81.0909,80.92,80.977,44354.0
2022-09-01 14:40:00,85.33,85.35,85.24,85.25,20024.0,80.9865,81.0055,80.9011,80.9106,20024.0
2022-09-01 14:45:00,85.26,85.34,85.19,85.21,26638.0,80.92,80.996,80.8536,80.8726,26638.0
2022-09-01 14:50:00,85.22,85.35,85.19,85.35,6635.0,80.8821,81.0055,80.8536,81.0055,6635.0
2022-09-01 14:55:00,85.34,85.37,85.27,85.32,6020.0,80.996,81.0244,80.9295,80.977,6020.0
2022-09-01 15:00:00,85.28,85.41,85.26,85.3,10852.0,80.939,81.0624,80.92,80.958,10852.0
2022-09-01 15:05:00,85.31,85.5,85.31,85.48,24207.0,80.9675,81.1478,80.9675,81.1288,24207.0
2022-09-01 15:10:00,85.47,85.55,85.43,85.54,4329.0,81.1194,81.1953,81.0814,81.1858,4329.0
2022-09-01 15:15:00,85.52,85.53,85.38,85.39,26431.0,81.1668,81.1763,81.0339,81.0434,26431.0
2022-09-01 15:20:00,85.36,85.43,85.31,85.37,28916.0,81.015,81.0814,80.9675,81.0244,28916.0
2022-09-01 15:25:00,85.37,85.37,85.27,85.27,14223.0,81.0244,81.0244,80.9295,80.9295,14223.0
2022-09-01 15:30:00,85.24,85.3,85.2,85.23,9773.0,80.9011,80.958,80.8631,80.8916,9773.0
2022-09-01 15:35:00,85.23,85.35,85.21,85.31,36640.0,80.8916,81.0055,80.8726,80.9675,36640.0
2022-09-01 15:40:00,85.3,85.34,85.26,85.33,18688.0,80.958,80.996,80.92,80.9865,18688.0
2022-09-01 15:45:00,85.32,85.39,85.24,85.26,34075.0,80.977,81.0434,80.9011,80.92,34075.0
2022-09-01 15:50:00,85.27,85.5,85.27,85.5,54246.0,80.9295,81.1478,80.9295,81.1478,54246.0
2022-09-01 15:55:00,85.5,85.73,85.49,85.69,73272.0,81.1478,81.3661,81.1383,81.3282,73272.0
2022-09-02 09:30:00,86.43,86.43,86.02,86.02,19064.0,82.0305,82.0305,81.6414,81.6414,19064.0
2022-09-02 09:35:00,86.01,86.15,86.0,86.12,12721.0,81.6319,81.7647,81.6224,81.7363,12721.0
2022-09-02 09:40:00,86.11,86.11,85.87,85.93,29769.0,81.7268,81.7268,81.499,81.5559,29769.0
2022-09-02 09:45:00,85.92,86.07,85.92,86.05,17186.0,81.5464,81.6888,81.5464,81.6698,17186.0
2022-09-02 09:50:00,86.09,86.23,86.02,86.1,20260.0,81.7078,81.8407,81.6414,81.7173,20260.0
2022-09-02 09:55:00,86.08,86.16,85.98,85.98,46849.0,81.6983,81.7742,81.6034,81.6034,46849.0
2022-09-02 10:00:00,85.99,86.07,85.82,85.87,40548.0,81.6129,81.6888,81.4515,81.499,40548.0
2022-09-02 10:05:00,85.87,86.03,85.86,86.03,32544.0,81.499,81.6508,81.4895,81.6508,32544.0
2022-09-02 10:10:00,86.01,86.3,86.01,86.27,36050.0,81.6319,81.9071,81.6319,81.8786,36050.0
2022-09-02 10:15:00,86.27,86.38,86.27,86.29,31477.0,81.8786,81.983,81.8786,81.8976,31477.0
2022-09-02 10:20:00,86.3,86.37,86.21,86.31,54149.0,81.9071,81.9735,81.8217,81.9166,54149.0
2022-09-02 10:25:00,86.32,86.47,86.32,86.47,50433.0,81.9261,82.0685,81.9261,82.0685,50433.0
2022-09-02 10:30:00,86.48,86.61,86.47,86.56,35414.0,82.0779,82.2013,82.0685,82.1539,35414.0
2022-09-02 10:35:00,86.57,86.68,86.57,86.65,23053.0,82.1634,82.2678,82.1634,82.2393,23053.0
2022-09-02 10:40:00,86.65,86.72,86.62,86.67,27613.0,82.2393,82.3057,82.2108,82.2583,27613.0
2022-09-02 10:45:00,86.67,86.69,86.61,86.62,24922.0,82.2583,82.2773,82.2013,82.2108,24922.0
2022-09-02 10:50:00,86.62,86.68,86.55,86.57,19556.0,82.2108,82.2678,82.1444,82.1634,19556.0
2022-09-02 10:55:00,86.55,86.6,86.46,86.56,82377.0,82.1444,82.1918,82.059,82.1539,82377.0
2022-09-02 11:00:00,86.58,86.69,86.53,86.69,69844.0,82.1729,82.2773,82.1254,82.2773,69844.0
2022-09-02 11:05:00,86.69,86.72,86.56,86.58,78553.0,82.2773,82.3057,82.1539,82.1729,78553.0
2022-09-02 11:10:00,86.58,86.66,86.55,86.64,22044.0,82.1729,82.2488,82.1444,82.2298,22044.0
2022-09-02 11:15:00,86.65,86.68,86.57,86.67,83719.0,82.2393,82.2678,82.1634,82.2583,83719.0
2022-09-02 11:20:00,86.66,86.7,86.65,86.68,34998.0,82.2488,82.2867,82.2393,82.2678,34998.0
2022-09-02 11:25:00,86.68,86.69,86.6,86.64,32423.0,82.2678,82.2773,82.1918,82.2298,32423.0
2022-09-02 11:30:00,86.63,86.72,86.61,86.65,85246.0,82.2203,82.3057,82.2013,82.2393,85246.0
2022-09-02 11:35:00,86.65,86.69,86.6,86.66,53848.0,82.2393,82.2773,82.1918,82.2488,53848.0
2022-09-02 11:40:00,86.67,86.68,86.46,86.54,23731.0,82.2583,82.2678,82.059,82.1349,23731.0
2022-09-02 11:45:00,86.55,86.69,86.54,86.65,12172.0,82.1444,82.2773,82.1349,82.2393,12172.0
2022-09-02 11:50:00,86.67,86.7,86.65,86.69,20068.0,82.2583,82.2867,82.2393,82.2773,20068.0
2022-09-02 11:55:00,86.69,86.72,86.66,86.68,45729.0,82.2773,82.3057,82.2488,82.2678,45729.0
2022-09-02 12:00:00,86.71,86.72,86.61,86.64,13960.0,82.2962,82.3057,82.2013,82.2298,13960.0
2022-09-02 12:05:00,86.65,86.65,86.6,86.61,4080.0,82.2393,82.2393,82.1918,82.2013,4080.0
2022-09-02 12:10:00,86.63,86.63,86.55,86.56,13639.0,82.2203,82.2203,82.1444,82.1539,13639.0
2022-09-02 12:15:00,86.56,86.57,86.45,86.46,13515.0,82.1539,82.1634,82.0495,82.059,13515.0
2022-09-02 12:20:00,86.45,86.48,86.14,86.22,28941.0,82.0495,82.0779,81.7552,81.8312,28941.0
2022-09-02 12:25:00,86.18,86.22,86.1,86.12,5837.0,81.7932,81.8312,81.7173,81.7363,5837.0
2022-09-02 12:30:00,86.11,86.18,85.96,86.02,30689.0,81.7268,81.7932,81.5844,81.6414,30689.0
2022-09-02 12:35:00,86.02,86.03,85.84,85.92,4852.0,81.6414,81.6508,81.4705,81.5464,4852.0
2022-09-02 12:40:00,85.91,85.93,85.75,85.76,5312.0,81.537,81.5559,81.3851,81.3946,5312.0
2022-09-02 12:45:00,85.69,85.81,85.69,85.74,20173.0,81.3282,81.442,81.3282,81.3756,20173.0
2022-09-02 12:50:00,85.72,85.73,85.57,85.73,24256.0,81.3566,81.3661,81.2143,81.3661,24256.0
2022-09-02 12:55:00,85.73,85.76,85.61,85.68,16768.0,81.3661,81.3946,81.2522,81.3187,16768.0
2022-09-02 13:00:00,85.65,85.65,85.35,85.48,44413.0,81.2902,81.2902,81.0055,81.1288,44413.0
2022-09-02 13:05:00,85.46,85.51,85.36,85.41,13756.0,81.1099,81.1573,81.015,81.0624,13756.0
2022-09-02 13:10:00,85.38,85.46,85.34,85.42,23583.0,81.0339,81.1099,80.996,81.0719,23583.0
2022-09-02 13:15:00,85.41,85.53,85.33,85.51,8754.0,81.0624,81.1763,80.9865,81.1573,8754.0
2022-09-02 13:20:00,85.5,85.5,85.15,85.15,13773.0,81.1478,81.1478,80.8156,80.8156,13773.0
2022-09-02 13:25:00,85.13,85.15,85.07,85.09,9728.0,80.7967,80.8156,80.7397,80.7587,9728.0
2022-09-02 13:30:00,85.09,85.16,85.04,85.12,4183.0,80.7587,80.8251,80.7112,80.7872,4183.0
2022-09-02 13:35:00,85.11,85.21,85.04,85.14,12811.0,80.7777,80.8726,80.7112,80.8062,12811.0
2022-09-02 13:40:00,85.12,85.23,85.11,85.23,4640.0,80.7872,80.8916,80.7777,80.8916,4640.0
2022-09-02 13:45:00,85.21,85.29,85.02,85.03,27218.0,80.8726,80.9485,80.6923,80.7018,27218.0
2022-09-02 13:50:00,84.99,85.03,84.9,84.98,23815.0,80.6638,80.7018,80.5784,80.6543,23815.0
2022-09-02 13:55:00,84.95,84.98,84.91,84.94,11528.0,80.6258,80.6543,80.5879,80.6163,11528.0
2022-09-02 14:00:00,84.97,85.05,84.95,85.05,7776.0,80.6448,80.7207,80.6258,80.7207,7776.0
2022-09-02 14:05:00,85.02,85.11,84.95,85.09,12490.0,80.6923,80.7777,80.6258,80.7587,12490.0
2022-09-02 14:10:00,85.1,85.11,85.01,85.02,7804.0,80.7682,80.7777,80.6828,80.6923,7804.0
2022-09-02 14:15:00,85.01,85.09,84.99,85.03,12069.0,80.6828,80.7587,80.6638,80.7018,12069.0
2022-09-02 14:20:00,85.06,85.07,85.02,85.07,9058.0,80.7302,80.7397,80.6923,80.7397,9058.0
2022-09-02 14:25:00,85.03,85.22,85.03,85.19,8612.0,80.7018,80.8821,80.7018,80.8536,8612.0
2022-09-02 14:30:00,85.19,85.22,85.1,85.1,20410.0,80.8536,80.8821,80.7682,80.7682,20410.0
2022-09-02 14:35:00,85.12,85.27,85.12,85.27,12499.0,80.7872,80.9295,80.7872,80.9295,12499.0
2022-09-02 14:40:00,85.26,85.28,85.18,85.26,3665.0,80.92,80.939,80.8441,80.92,3665.0
2022-09-02 14:45:00,85.27,85.27,85.15,85.17,28788.0,80.9295,80.9295,80.8156,80.8346,28788.0
2022-09-02 14:50:00,85.18,85.18,85.12,85.12,5430.0,80.8441,80.8441,80.7872,80.7872,5430.0
2022-09-02 14:55:00,85.09,85.11,84.98,85.0,15777.0,80.7587,80.7777,80.6543,80.6733,15777.0
2022-09-02 15:00:00,84.97,85.21,84.97,85.18,10328.0,80.6448,80.8726,80.6448,80.8441,10328.0
2022-09-02 15:05:00,85.17,85.26,85.14,85.17,9809.0,80.8346,80.92,80.8062,80.8346,9809.0
2022-09-02 15:10:00,85.18,85.19,85.07,85.13,9172.0,80.8441,80.8536,80.7397,80.7967,9172.0
2022-09-02 15:15:00,85.12,85.2,85.08,85.13,8190.0,80.7872,80.8631,80.7492,80.7967,8190.0
2022-09-02 15:20:00,85.16,85.21,84.9,84.94,34703.0,80.8251,80.8726,80.5784,80.6163,34703.0
2022-09-02 15:25:00,84.93,85.03,84.9,85.0,40907.0,80.6068,80.7018,80.5784,80.6733,40907.0
2022-09-02 15:30:00,85.0,85.0,84.85,84.85,33219.0,80.6733,80.6733,80.5309,80.5309,33219.0
2022-09-02 15:35:00,84.82,84.83,84.64,84.7,53619.0,80.5024,80.5119,80.3316,80.3885,53619.0
2022-09-02 15:40:00,84.7,84.7,84.6,84.6,37892.0,80.3885,80.3885,80.2936,80.2936,37892.0
2022-09-02 15:45:00,84.59,84.76,84.59,84.75,32535.0,80.2841,80.4455,80.2841,80.436,32535.0
2022-09-02 15:50:00,84.75,84.9,84.72,84.89,117912.0,80.436,80.5784,80.4075,80.5689,117912.0
2022-09-02 15:55:00,84.9,84.98,84.8,84.94,74315.0,80.5784,80.6543,80.4835,80.6163,74315.0
2022-09-06 09:30:00,85.09,85.27,85.07,85.08,36082.0,80.7587,80.9295,80.7397,80.7492,36082.0
2022-09-06 09:35:00,85.07,85.18,84.96,84.96,17362.0,80.7397,80.8441,80.6353,80.6353,17362.0
2022-09-06 09:40:00,84.94,85.01,84.89,84.94,40785.0,80.6163,80.6828,80.5689,80.6163,40785.0
2022-09-06 09:45:00,84.95,85.01,84.79,84.8,43948.0,80.6258,80.6828,80.474,80.4835,43948.0
2022-09-06 09:50:00,84.8,84.81,84.61,84.62,56788.0,80.4835,80.493,80.3031,80.3126,56788.0
2022-09-06 09:55:00,84.6,84.78,84.57,84.76,46052.0,80.2936,80.4645,80.2652,80.4455,46052.0
2022-09-06 10:00:00,84.75,84.75,84.26,84.36,66305.0,80.436,80.436,79.9709,80.0659,66305.0
2022-09-06 10:05:00,84.34,84.4,84.27,84.31,26103.0,80.0469,80.1038,79.9804,80.0184,26103.0
2022-09-06 10:10:00,84.31,84.32,84.14,84.31,43981.0,80.0184,80.0279,79.8571,80.0184,43981.0
2022-09-06 10:15:00,84.3,84.35,84.21,84.33,20942.0,80.0089,80.0564,79.9235,80.0374,20942.0
2022-09-06 10:20:00,84.33,84.33,84.2,84.2,12877.0,80.0374,80.0374,79.914,79.914,12877.0
2022-09-06 10:25:00,84.3,84.58,84.3,84.53,38505.0,80.0089,80.2747,80.0089,80.2272,38505.0
2022-09-06 10:30:00,84.55,84.55,84.43,84.51,8011.0,80.2462,80.2462,80.1323,80.2082,8011.0
2022-09-06 10:35:00,84.55,84.71,84.41,84.69,10115.0,80.2462,80.398,80.1133,80.3791,10115.0
2022-09-06 10:40:00,84.76,84.86,84.73,84.8,20621.0,80.4455,80.5404,80.417,80.4835,20621.0
2022-09-06 10:45:00,84.83,84.86,84.73,84.8,6279.0,80.5119,80.5404,80.417,80.4835,6279.0
2022-09-06 10:50:00,84.8,85.04,84.8,84.92,22749.0,80.4835,80.7112,80.4835,80.5974,22749.0
2022-09-06 10:55:00,84.96,85.14,84.95,85.05,43476.0,80.6353,80.8062,80.6258,80.7207,43476.0
2022-09-06 11:00:00,85.01,85.04,84.93,85.03,14111.0,80.6828,80.7112,80.6068,80.7018,14111.0
2022-09-06 11:05:00,85.03,85.24,84.99,85.15,33516.0,80.7018,80.9011,80.6638,80.8156,33516.0
2022-09-06 11:10:00,85.16,85.16,84.99,85.04,10555.0,80.8251,80.8251,80.6638,80.7112,10555.0
2022-09-06 11:15:00,85.05,85.06,84.91,84.97,37462.0,80.7207,80.7302,80.5879,80.6448,37462.0
2022-09-06 11:20:00,84.92,85.0,84.88,84.95,13379.0,80.5974,80.6733,80.5594,80.6258,13379.0
2022-09-06 11:25:00,84.96,85.02,84.78,84.82,19889.0,80.6353,80.6923,80.4645,80.5024,19889.0
2022-09-06 11:30:00,84.81,85.1,84.79,84.97,32988.0,80.493,80.7682,80.474,80.6448,32988.0
2022-09-06 11:35:00,84.99,85.04,84.85,84.92,58763.0,80.6638,80.7112,80.5309,80.5974,58763.0
2022-09-06 11:40:00,84.9,85.15,84.9,85.03,15275.0,80.5784,80.8156,80.5784,80.7018,15275.0
2022-09-06 11:45:00,85.03,85.11,84.94,84.95,24559.0,80.7018,80.7777,80.6163,80.6258,24559.0
2022-09-06 11:50:00,84.95,85.13,84.94,85.08,8271.0,80.6258,80.7967,80.6163,80.7492,8271.0
2022-09-06 11:55:00,85.1,85.14,85.07,85.08,134787.0,80.7682,80.8062,80.7397,80.7492,134787.0
2022-09-06 12:00:00,85.09,85.13,85.04,85.06,169408.0,80.7587,80.7967,80.7112,80.7302,169408.0
2022-09-06 12:05:00,85.1,85.14,84.84,84.84,26272.0,80.7682,80.8062,80.5214,80.5214,26272.0
2022-09-06 12:10:00,84.88,84.88,84.8,84.87,29718.0,80.5594,80.5594,80.4835,80.5499,29718.0
2022-09-06 12:15:00,84.82,84.85,84.67,84.7,21375.0,80.5024,80.5309,80.3601,80.3885,21375.0
2022-09-06 12:20:00,84.67,84.72,84.57,84.59,11158.0,80.3601,80.4075,80.2652,80.2841,11158.0
2022-09-06 12:25:00,84.59,84.68,84.52,84.67,22658.0,80.2841,80.3696,80.2177,80.3601,22658.0
2022-09-06 12:30:00,84.66,84.71,84.61,84.63,9407.0,80.3506,80.398,80.3031,80.3221,9407.0
2022-09-06 12:35:00,84.65,84.69,84.63,84.64,7832.0,80.3411,80.3791,80.3221,80.3316,7832.0
2022-09-06 12:40:00,84.66,84.79,84.57,84.79,16397.0,80.3506,80.474,80.2652,80.474,16397.0
2022-09-06 12:45:00,84.78,84.8,84.72,84.76,7459.0,80.4645,80.4835,80.4075,80.4455,7459.0
2022-09-06 12:50:00,84.79,84.79,84.68,84.76,11576.0,80.474,80.474,80.3696,80.4455,11576.0
2022-09-06 12:55:00,84.78,84.83,84.72,84.73,6937.0,80.4645,80.5119,80.4075,80.417,6937.0
2022-09-06 13:00:00,84.75,84.75,84.6,84.64,11950.0,80.436,80.436,80.2936,80.3316,11950.0
2022-09-06 13:05:00,84.63,84.63,84.41,84.41,6173.0,80.3221,80.3221,80.1133,80.1133,6173.0
2022-09-06 13:10:00,84.43,84.44,84.32,84.36,7692.0,80.1323,80.1418,80.0279,80.0659,7692.0
2022-09-06 13:15:00,84.35,84.42,84.3,84.4,17390.0,80.0564,80.1228,80.0089,80.1038,17390.0
2022-09-06 13:20:00,84.4,84.44,84.37,84.4,12331.0,80.1038,80.1418,80.0753,80.1038,12331.0
2022-09-06 13:25:00,84.4,84.42,84.35,84.36,10600.0,80.1038,80.1228,80.0564,80.0659,10600.0
2022-09-06 13:30:00,84.37,84.52,84.35,84.48,22730.0,80.0753,80.2177,80.0564,80.1797,22730.0
2022-09-06 13:35:00,84.46,84.51,84.4,84.49,10745.0,80.1608,80.2082,80.1038,80.1892,10745.0
2022-09-06 13:40:00,84.48,84.48,84.34,84.38,6602.0,80.1797,80.1797,80.0469,80.0848,6602.0
2022-09-06 13:45:00,84.43,84.47,84.33,84.34,10724.0,80.1323,80.1703,80.0374,80.0469,10724.0
2022-09-06 13:50:00,84.33,84.37,84.3,84.37,14944.0,80.0374,80.0753,80.0089,80.0753,14944.0
2022-09-06 13:55:00,84.4,84.51,84.37,84.51,43606.0,80.1038,80.2082,80.0753,80.2082,43606.0
2022-09-06 14:00:00,84.5,84.59,84.48,84.53,39479.0,80.1987,80.2841,80.1797,80.2272,39479.0
2022-09-06 14:05:00,84.53,84.56,84.48,84.54,36982.0,80.2272,80.2557,80.1797,80.2367,36982.0
2022-09-06 14:10:00,84.56,84.73,84.55,84.71,47309.0,80.2557,80.417,80.2462,80.398,47309.0
2022-09-06 14:15:00,84.72,84.75,84.66,84.7,16842.0,80.4075,80.436,80.3506,80.3885,16842.0
2022-09-06 14:20:00,84.7,84.72,84.62,84.67,14714.0,80.3885,80.4075,80.3126,80.3601,14714.0
2022-09-06 14:25:00,84.67,84.68,84.59,84.62,24998.0,80.3601,80.3696,80.2841,80.3126,24998.0
2022-09-06 14:30:00,84.61,84.64,84.47,84.54,285967.0,80.3031,80.3316,80.1703,80.2367,285967.0
2022-09-06 14:35:00,84.54,84.64,84.49,84.58,309822.0,80.2367,80.3316,80.1892,80.2747,309822.0
2022-09-06 14:40:00,84.58,84.58,84.49,84.52,187142.0,80.2747,80.2747,80.1892,80.2177,187142.0
2022-09-06 14:45:00,84.51,84.55,84.44,84.54,268387.0,80.2082,80.2462,80.1418,80.2367,268387.0
2022-09-06 14:50:00,84.54,84.54,84.38,84.48,246847.0,80.2367,80.2367,80.0848,80.1797,246847.0
2022-09-06 14:55:00,84.48,84.57,84.42,84.45,331978.0,80.1797,80.2652,80.1228,80.1513,331978.0
2022-09-06 15:00:00,84.45,84.52,84.37,84.41,368885.0,80.1513,80.2177,80.0753,80.1133,368885.0
2022-09-06 15:05:00,84.42,84.6,84.4,84.59,627844.0,80.1228,80.2936,80.1038,80.2841,627844.0
2022-09-06 15:10:00,84.59,84.65,84.54,84.57,352577.0,80.2841,80.3411,80.2367,80.2652,352577.0
2022-09-06 15:15:00,84.57,84.7,84.55,84.55,566731.0,80.2652,80.3885,80.2462,80.2462,566731.0
2022-09-06 15:20:00,84.55,84.59,84.43,84.56,758685.0,80.2462,80.2841,80.1323,80.2557,758685.0
2022-09-06 15:25:00,84.56,84.62,84.51,84.52,784124.0,80.2557,80.3126,80.2082,80.2177,784124.0
2022-09-06 15:30:00,84.52,84.52,84.3,84.38,770927.0,80.2177,80.2177,80.0089,80.0848,770927.0
2022-09-06 15:35:00,84.38,84.43,84.35,84.37,720258.0,80.0848,80.1323,80.0564,80.0753,720258.0
2022-09-06 15:40:00,84.37,84.58,84.36,84.57,831964.0,80.0753,80.2747,80.0659,80.2652,831964.0
2022-09-06 15:45:00,84.56,84.59,84.43,84.53,1296535.0,80.2557,80.2841,80.1323,80.2272,1296535.0
2022-09-06 15:50:00,84.53,84.53,84.37,84.42,1561094.0,80.2272,80.2272,80.0753,80.1228,1561094.0
2022-09-06 15:55:00,84.41,84.52,84.31,84.52,2277829.0,80.1133,80.2177,80.0184,80.2177,2277829.0
2022-09-07 09:30:00,84.23,84.37,84.2,84.37,95064.0,79.9425,80.0753,79.914,80.0753,95064.0
2022-09-07 09:35:00,84.38,84.63,84.35,84.59,90859.0,80.0848,80.3221,80.0564,80.2841,90859.0
2022-09-07 09:40:00,84.59,84.68,84.55,84.59,34878.0,80.2841,80.3696,80.2462,80.2841,34878.0
2022-09-07 09:45:00,84.62,84.69,84.61,84.65,79730.0,80.3126,80.3791,80.3031,80.3411,79730.0
2022-09-07 09:50:00,84.65,84.65,84.45,84.51,30794.0,80.3411,80.3411,80.1513,80.2082,30794.0
2022-09-07 09:55:00,84.51,84.61,84.44,84.46,32824.0,80.2082,80.3031,80.1418,80.1608,32824.0
2022-09-07 10:00:00,84.46,84.58,84.32,84.56,29924.0,80.1608,80.2747,80.0279,80.2557,29924.0
2022-09-07 10:05:00,84.59,84.59,84.46,84.5,72552.0,80.2841,80.2841,80.1608,80.1987,72552.0
2022-09-07 10:10:00,84.51,84.57,84.36,84.37,53760.0,80.2082,80.2652,80.0659,80.0753,53760.0
2022-09-07 10:15:00,84.37,84.49,84.31,84.49,23059.0,80.0753,80.1892,80.0184,80.1892,23059.0
2022-09-07 10:20:00,84.48,84.55,84.44,84.5,23635.0,80.1797,80.2462,80.1418,80.1987,23635.0
2022-09-07 10:25:00,84.48,84.65,84.43,84.63,39894.0,80.1797,80.3411,80.1323,80.3221,39894.0
2022-09-07 10:30:00,84.65,84.86,84.65,84.77,56332.0,80.3411,80.5404,80.3411,80.455,56332.0
2022-09-07 10:35:00,84.77,84.81,84.7,84.74,22911.0,80.455,80.493,80.3885,80.4265,22911.0
2022-09-07 10:40:00,84.73,84.81,84.67,84.73,69475.0,80.417,80.493,80.3601,80.417,69475.0
2022-09-07 10:45:00,84.73,84.74,84.66,84.7,16541.0,80.417,80.4265,80.3506,80.3885,16541.0
2022-09-07 10:50:00,84.7,84.82,84.67,84.79,24909.0,80.3885,80.5024,80.3601,80.474,24909.0
2022-09-07 10:55:00,84.78,84.81,84.74,84.74,23852.0,80.4645,80.493,80.4265,80.4265,23852.0
2022-09-07 11:00:00,84.73,84.86,84.66,84.84,84204.0,80.417,80.5404,80.3506,80.5214,84204.0
2022-09-07 11:05:00,84.83,84.92,84.8,84.88,43039.0,80.5119,80.5974,80.4835,80.5594,43039.0
2022-09-07 11:10:00,84.89,85.06,84.88,85.03,55143.0,80.5689,80.7302,80.5594,80.7018,55143.0
2022-09-07 11:15:00,85.02,85.04,84.96,84.99,30099.0,80.6923,80.7112,80.6353,80.6638,30099.0
2022-09-07 11:20:00,84.99,85.04,84.97,85.04,27422.0,80.6638,80.7112,80.6448,80.7112,27422.0
2022-09-07 11:25:00,85.02,85.05,84.95,84.95,21279.0,80.6923,80.7207,80.6258,80.6258,21279.0
2022-09-07 11:30:00,84.97,85.01,84.88,84.9,46357.0,80.6448,80.6828,80.5594,80.5784,46357.0
2022-09-07 11:35:00,84.91,85.01,84.9,84.97,26708.0,80.5879,80.6828,80.5784,80.6448,26708.0
2022-09-07 11:40:00,84.96,84.99,84.85,84.88,20298.0,80.6353,80.6638,80.5309,80.5594,20298.0
2022-09-07 11:45:00,84.88,84.99,84.87,84.97,15564.0,80.5594,80.6638,80.5499,80.6448,15564.0
2022-09-07 11:50:00,84.97,85.02,84.96,85.01,20108.0,80.6448,80.6923,80.6353,80.6828,20108.0
2022-09-07 11:55:00,85.02,85.04,84.94,84.95,16963.0,80.6923,80.7112,80.6163,80.6258,16963.0
2022-09-07 12:00:00,84.95,85.01,84.94,84.96,14940.0,80.6258,80.6828,80.6163,80.6353,14940.0
2022-09-07 12:05:00,84.96,85.0,84.88,85.0,21937.0,80.6353,80.6733,80.5594,80.6733,21937.0
2022-09-07 12:10:00,85.0,85.0,84.9,84.92,22890.0,80.6733,80.6733,80.5784,80.5974,22890.0
2022-09-07 12:15:00,84.91,84.93,84.83,84.84,19931.0,80.5879,80.6068,80.5119,80.5214,19931.0
2022-09-07 12:20:00,84.84,84.86,84.74,84.78,24174.0,80.5214,80.5404,80.4265,80.4645,24174.0
2022-09-07 12:25:00,84.77,84.87,84.76,84.86,21909.0,80.455,80.5499,80.4455,80.5404,21909.0
2022-09-07 12:30:00,84.85,84.89,84.79,84.88,24859.0,80.5309,80.5689,80.474,80.5594,24859.0
2022-09-07 12:35:00,84.88,85.0,84.85,84.99,22446.0,80.5594,80.6733,80.5309,80.6638,22446.0
2022-09-07 12:40:00,85.0,85.17,84.98,85.12,67527.0,80.6733,80.8346,80.6543,80.7872,67527.0
2022-09-07 12:45:00,85.13,85.16,85.09,85.09,30567.0,80.7967,80.8251,80.7587,80.7587,30567.0
2022-09-07 12:50:00,85.1,85.12,85.06,85.07,31589.0,80.7682,80.7872,80.7302,80.7397,31589.0
2022-09-07 12:55:00,85.08,85.11,85.02,85.1,28279.0,80.7492,80.7777,80.6923,80.7682,28279.0
2022-09-07 13:00:00,85.1,85.24,85.08,85.21,51612.0,80.7682,80.9011,80.7492,80.8726,51612.0
2022-09-07 13:05:00,85.21,85.24,85.18,85.2,25342.0,80.8726,80.9011,80.8441,80.8631,25342.0
2022-09-07 13:10:00,85.2,85.22,85.16,85.21,20008.0,80.8631,80.8821,80.8251,80.8726,20008.0
2022-09-07 13:15:00,85.21,85.25,85.15,85.17,46217.0,80.8726,80.9106,80.8156,80.8346,46217.0
2022-09-07 13:20:00,85.17,85.25,85.16,85.2,32709.0,80.8346,80.9106,80.8251,80.8631,32709.0
2022-09-07 13:25:00,85.19,85.19,85.12,85.15,11926.0,80.8536,80.8536,80.7872,80.8156,11926.0
2022-09-07 13:30:00,85.15,85.24,85.14,85.24,20451.0,80.8156,80.9011,80.8062,80.9011,20451.0
2022-09-07 13:35:00,85.24,85.33,85.22,85.3,30104.0,80.9011,80.9865,80.8821,80.958,30104.0
2022-09-07 13:40:00,85.3,85.44,85.3,85.42,18323.0,80.958,81.0909,80.958,81.0719,18323.0
2022-09-07 13:45:00,85.43,85.46,85.38,85.46,51444.0,81.0814,81.1099,81.0339,81.1099,51444.0
2022-09-07 13:50:00,85.44,85.5,85.43,85.48,33787.0,81.0909,81.1478,81.0814,81.1288,33787.0
2022-09-07 13:55:00,85.48,85.48,85.43,85.44,15996.0,81.1288,81.1288,81.0814,81.0909,15996.0
2022-09-07 14:00:00,85.46,85.65,85.45,85.65,30511.0,81.1099,81.2902,81.1004,81.2902,30511.0
2022-09-07 14:05:00,85.65,85.65,85.52,85.52,13359.0,81.2902,81.2902,81.1668,81.1668,13359.0
2022-09-07 14:10:00,85.52,85.56,85.5,85.56,3616.0,81.1668,81.2048,81.1478,81.2048,3616.0
2022-09-07 14:15:00,85.56,85.57,85.43,85.43,18863.0,81.2048,81.2143,81.0814,81.0814,18863.0
2022-09-07 14:20:00,85.44,85.44,85.4,85.44,3221.0,81.0909,81.0909,81.0529,81.0909,3221.0
2022-09-07 14:25:00,85.47,85.57,85.45,85.57,13881.0,81.1194,81.2143,81.1004,81.2143,13881.0
2022-09-07 14:30:00,85.57,85.63,85.54,85.63,9440.0,81.2143,81.2712,81.1858,81.2712,9440.0
2022-09-07 14:35:00,85.62,85.66,85.61,85.62,3203.0,81.2617,81.2997,81.2522,81.2617,3203.0
2022-09-07 14:40:00,85.62,85.68,85.61,85.63,6652.0,81.2617,81.3187,81.2522,81.2712,6652.0
2022-09-07 14:45:00,85.62,85.65,85.62,85.65,3253.0,81.2617,81.2902,81.2617,81.2902,3253.0
2022-09-07 14:50:00,85.65,85.68,85.6,85.68,41858.0,81.2902,81.3187,81.2427,81.3187,41858.0
2022-09-07 14:55:00,85.69,85.72,85.66,85.7,3555.0,81.3282,81.3566,81.2997,81.3376,3555.0
2022-09-07 15:00:00,85.7,85.71,85.66,85.69,1800.0,81.3376,81.3471,81.2997,81.3282,1800.0
2022-09-07 15:05:00,85.69,85.77,85.67,85.77,4235.0,81.3282,81.4041,81.3092,81.4041,4235.0
2022-09-07 15:10:00,85.73,85.76,85.71,85.74,1600.0,81.3661,81.3946,81.3471,81.3756,1600.0
2022-09-07 15:15:00,85.76,85.8,85.71,85.72,7018.0,81.3946,81.4326,81.3471,81.3566,7018.0
2022-09-07 15:20:00,85.7,85.77,85.69,85.76,11210.0,81.3376,81.4041,81.3282,81.3946,11210.0
2022-09-07 15:25:00,85.77,85.85,85.76,85.85,3838.0,81.4041,81.48,81.3946,81.48,3838.0
2022-09-07 15:30:00,85.82,85.86,85.77,85.84,9561.0,81.4515,81.4895,81.4041,81.4705,9561.0
2022-09-07 15:35:00,85.83,85.84,85.73,85.75,16105.0,81.461,81.4705,81.3661,81.3851,16105.0
2022-09-07 15:40:00,85.76,85.76,85.71,85.76,20647.0,81.3946,81.3946,81.3471,81.3946,20647.0
2022-09-07 15:45:00,85.76,85.87,85.75,85.85,9427.0,81.3946,81.499,81.3851,81.48,9427.0
2022-09-07 15:50:00,85.85,85.85,85.74,85.81,57575.0,81.48,81.48,81.3756,81.442,57575.0
2022-09-07 15:55:00,85.79,85.79,85.7,85.77,73034.0,81.4231,81.4231,81.3376,81.4041,73034.0
2022-09-08 09:30:00,85.2,85.2,84.88,84.97,79031.0,80.8631,80.8631,80.5594,80.6448,79031.0
2022-09-08 09:35:00,84.94,85.11,84.9,85.08,59113.0,80.6163,80.7777,80.5784,80.7492,59113.0
2022-09-08 09:40:00,85.05,85.48,84.92,85.48,67697.0,80.7207,81.1288,80.5974,81.1288,67697.0
2022-09-08 09:45:00,85.42,85.51,85.28,85.44,63903.0,81.0719,81.1573,80.939,81.0909,63903.0
2022-09-08 09:50:00,85.43,85.55,85.35,85.5,61663.0,81.0814,81.1953,81.0055,81.1478,61663.0
2022-09-08 09:55:00,85.55,85.63,85.47,85.53,51156.0,81.1953,81.2712,81.1194,81.1763,51156.0
2022-09-08 10:00:00,85.54,85.56,85.23,85.27,22669.0,81.1858,81.2048,80.8916,80.9295,22669.0
2022-09-08 10:05:00,85.29,85.48,85.26,85.43,169938.0,80.9485,81.1288,80.92,81.0814,169938.0
2022-09-08 10:10:00,85.43,85.5,85.29,85.38,101845.0,81.0814,81.1478,80.9485,81.0339,101845.0
2022-09-08 10:15:00,85.36,85.67,85.32,85.67,179841.0,81.015,81.3092,80.977,81.3092,179841.0
2022-09-08 10:20:00,85.66,85.74,85.55,85.55,133378.0,81.2997,81.3756,81.1953,81.1953,133378.0
2022-09-08 10:25:00,85.56,85.67,85.55,85.66,26893.0,81.2048,81.3092,81.1953,81.2997,26893.0
2022-09-08 10:30:00,85.64,85.81,85.61,85.79,17831.0,81.2807,81.442,81.2522,81.4231,17831.0
2022-09-08 10:35:00,85.78,85.89,85.75,85.87,37428.0,81.4136,81.518,81.3851,81.499,37428.0
2022-09-08 10:40:00,85.83,85.96,85.83,85.92,3624.0,81.461,81.5844,81.461,81.5464,3624.0
2022-09-08 10:45:00,85.95,85.98,85.89,85.94,20163.0,81.5749,81.6034,81.518,81.5654,20163.0
2022-09-08 10:50:00,85.91,85.96,85.86,85.95,8118.0,81.537,81.5844,81.4895,81.5749,8118.0
2022-09-08 10:55:00,85.96,86.05,85.93,86.03,7788.0,81.5844,81.6698,81.5559,81.6508,7788.0
2022-09-08 11:00:00,86.04,86.16,86.02,86.11,19004.0,81.6603,81.7742,81.6414,81.7268,19004.0
2022-09-08 11:05:00,86.12,86.2,86.11,86.15,19134.0,81.7363,81.8122,81.7268,81.7647,19134.0
2022-09-08 11:10:00,86.12,86.18,86.08,86.18,55864.0,81.7363,81.7932,81.6983,81.7932,55864.0
2022-09-08 11:15:00,86.16,86.21,86.14,86.18,7734.0,81.7742,81.8217,81.7552,81.7932,7734.0
2022-09-08 11:20:00,86.18,86.21,86.16,86.19,4592.0,81.7932,81.8217,81.7742,81.8027,4592.0
2022-09-08 11:25:00,86.19,86.2,86.1,86.12,2919.0,81.8027,81.8122,81.7173,81.7363,2919.0
2022-09-08 11:30:00,86.11,86.15,86.08,86.14,29848.0,81.7268,81.7647,81.6983,81.7552,29848.0
2022-09-08 11:35:00,86.14,86.18,85.98,85.98,19499.0,81.7552,81.7932,81.6034,81.6034,19499.0
2022-09-08 11:40:00,85.98,86.0,85.92,85.97,54101.0,81.6034,81.6224,81.5464,81.5939,54101.0
2022-09-08 11:45:00,85.98,86.02,85.92,85.94,14738.0,81.6034,81.6414,81.5464,81.5654,14738.0
2022-09-08 11:50:00,85.93,86.0,85.89,85.98,67041.0,81.5559,81.6224,81.518,81.6034,67041.0
2022-09-08 11:55:00,85.99,86.0,85.92,85.94,26946.0,81.6129,81.6224,81.5464,81.5654,26946.0
2022-09-08 12:00:00,85.95,85.97,85.53,85.55,48180.0,81.5749,81.5939,81.1763,81.1953,48180.0
2022-09-08 12:05:00,85.54,85.54,85.24,85.36,34637.0,81.1858,81.1858,80.9011,81.015,34637.0
2022-09-08 12:10:00,85.33,85.33,85.17,85.27,34039.0,80.9865,80.9865,80.8346,80.9295,34039.0
2022-09-08 12:15:00,85.22,85.33,85.18,85.27,12804.0,80.8821,80.9865,80.8441,80.9295,12804.0
2022-09-08 12:20:00,85.29,85.29,85.12,85.21,25133.0,80.9485,80.9485,80.7872,80.8726,25133.0
2022-09-08 12:25:00,85.23,85.35,85.18,85.33,15763.0,80.8916,81.0055,80.8441,80.9865,15763.0
2022-09-08 12:30:00,85.3,85.48,85.3,85.42,3353.0,80.958,81.1288,80.958,81.0719,3353.0
2022-09-08 12:35:00,85.44,85.51,85.43,85.47,20444.0,81.0909,81.1573,81.0814,81.1194,20444.0
2022-09-08 12:40:00,85.46,85.68,85.43,85.67,18071.0,81.1099,81.3187,81.0814,81.3092,18071.0
2022-09-08 12:45:00,85.64,85.66,85.62,85.65,4254.0,81.2807,81.2997,81.2617,81.2902,4254.0
2022-09-08 12:50:00,85.65,85.76,85.65,85.68,8689.0,81.2902,81.3946,81.2902,81.3187,8689.0
2022-09-08 12:55:00,85.7,85.73,85.67,85.67,9069.0,81.3376,81.3661,81.3092,81.3092,9069.0
2022-09-08 13:00:00,85.67,85.71,85.53,85.59,7945.0,81.3092,81.3471,81.1763,81.2332,7945.0
2022-09-08 13:05:00,85.57,85.62,85.51,85.61,5712.0,81.2143,81.2617,81.1573,81.2522,5712.0
2022-09-08 13:10:00,85.62,85.91,85.62,85.89,37519.0,81.2617,81.537,81.2617,81.518,37519.0
2022-09-08 13:15:00,85.92,85.93,85.86,85.89,31741.0,81.5464,81.5559,81.4895,81.518,31741.0
2022-09-08 13:20:00,85.89,85.93,85.88,85.92,24520.0,81.518,81.5559,81.5085,81.5464,24520.0
2022-09-08 13:25:00,85.91,85.97,85.85,85.9,33409.0,81.537,81.5939,81.48,81.5275,33409.0
2022-09-08 13:30:00,85.91,85.94,85.82,85.9,28081.0,81.537,81.5654,81.4515,81.5275,28081.0
2022-09-08 13:35:00,85.89,86.04,85.88,85.97,34492.0,81.518,81.6603,81.5085,81.5939,34492.0
2022-09-08 13:40:00,85.98,86.01,85.96,85.98,28708.0,81.6034,81.6319,81.5844,81.6034,28708.0
2022-09-08 13:45:00,85.98,86.0,85.93,86.0,25051.0,81.6034,81.6224,81.5559,81.6224,25051.0
2022-09-08 13:50:00,86.0,86.01,85.92,85.93,24247.0,81.6224,81.6319,81.5464,81.5559,24247.0
2022-09-08 13:55:00,85.92,85.93,85.74,85.88,57586.0,81.5464,81.5559,81.3756,81.5085,57586.0
2022-09-08 14:00:00,85.89,85.96,85.86,85.96,8605.0,81.518,81.5844,81.4895,81.5844,8605.0
2022-09-08 14:05:00,85.95,86.0,85.87,85.9,12025.0,81.5749,81.6224,81.499,81.5275,12025.0
2022-09-08 14:10:00,85.92,85.95,85.88,85.9,14042.0,81.5464,81.5749,81.5085,81.5275,14042.0
2022-09-08 14:15:00,85.88,85.99,85.84,85.97,21705.0,81.5085,81.6129,81.4705,81.5939,21705.0
2022-09-08 14:20:00,85.96,85.98,85.92,85.96,96593.0,81.5844,81.6034,81.5464,81.5844,96593.0
2022-09-08 14:25:00,85.96,85.99,85.93,85.94,24000.0,81.5844,81.6129,81.5559,81.5654,24000.0
2022-09-08 14:30:00,85.97,86.07,85.95,86.05,17511.0,81.5939,81.6888,81.5749,81.6698,17511.0
2022-09-08 14:35:00,86.07,86.07,86.01,86.07,28419.0,81.6888,81.6888,81.6319,81.6888,28419.0
2022-09-08 14:40:00,86.06,86.07,85.8,85.92,95910.0,81.6793,81.6888,81.4326,81.5464,95910.0
2022-09-08 14:45:00,85.92,85.94,85.78,85.84,33094.0,81.5464,81.5654,81.4136,81.4705,33094.0
2022-09-08 14:50:00,85.83,85.9,85.78,85.9,28440.0,81.461,81.5275,81.4136,81.5275,28440.0
2022-09-08 14:55:00,85.87,85.88,85.77,85.81,33739.0,81.499,81.5085,81.4041,81.442,33739.0
2022-09-08 15:00:00,85.81,85.88,85.68,85.76,44611.0,81.442,81.5085,81.3187,81.3946,44611.0
2022-09-08 15:05:00,85.76,85.84,85.75,85.78,28155.0,81.3946,81.4705,81.3851,81.4136,28155.0
2022-09-08 15:10:00,85.77,85.88,85.74,85.88,25292.0,81.4041,81.5085,81.3756,81.5085,25292.0
2022-09-08 15:15:00,85.88,85.92,85.86,85.91,38637.0,81.5085,81.5464,81.4895,81.537,38637.0
2022-09-08 15:20:00,85.91,85.98,85.89,85.96,42382.0,81.537,81.6034,81.518,81.5844,42382.0
2022-09-08 15:25:00,85.96,85.97,85.91,85.92,25019.0,81.5844,81.5939,81.537,81.5464,25019.0
2022-09-08 15:30:00,85.91,85.99,85.88,85.89,61712.0,81.537,81.6129,81.5085,81.518,61712.0
2022-09-08 15:35:00,85.88,85.93,85.86,85.91,50703.0,81.5085,81.5559,81.4895,81.537,50703.0
2022-09-08 15:40:00,85.92,85.92,85.78,85.8,44372.0,81.5464,81.5464,81.4136,81.4326,44372.0
2022-09-08 15:45:00,85.8,85.93,85.79,85.86,88803.0,81.4326,81.5559,81.4231,81.4895,88803.0
2022-09-08 15:50:00,85.84,86.09,85.84,86.09,139768.0,81.4705,81.7078,81.4705,81.7078,139768.0
2022-09-08 15:55:00,86.08,86.16,86.05,86.15,111195.0,81.6983,81.7742,81.6698,81.7647,111195.0
2022-09-09 09:30:00,87.03,87.2,87.03,87.19,12120.0,82.5999,82.7613,82.5999,82.7518,12120.0
2022-09-09 09:35:00,87.2,87.24,87.11,87.17,24724.0,82.7613,82.7993,82.6759,82.7328,24724.0
2022-09-09 09:40:00,87.18,87.21,87.08,87.08,11814.0,82.7423,82.7708,82.6474,82.6474,11814.0
2022-09-09 09:45:00,87.08,87.25,86.99,87.19,69371.0,82.6474,82.8087,82.562,82.7518,69371.0
2022-09-09 09:50:00,87.19,87.21,87.11,87.19,29943.0,82.7518,82.7708,82.6759,82.7518,29943.0
2022-09-09 09:55:00,87.15,87.33,87.09,87.33,14823.0,82.7138,82.8847,82.6569,82.8847,14823.0
2022-09-09 10:00:00,87.34,87.49,87.3,87.47,55962.0,82.8942,83.0365,82.8562,83.0175,55962.0
2022-09-09 10:05:00,87.46,87.52,87.43,87.49,14733.0,83.0081,83.065,82.9796,83.0365,14733.0
2022-09-09 10:10:00,87.53,87.53,87.4,87.44,35005.0,83.0745,83.0745,82.9511,82.9891,35005.0
2022-09-09 10:15:00,87.47,87.59,87.38,87.41,37836.0,83.0175,83.1314,82.9321,82.9606,37836.0
2022-09-09 10:20:00,87.42,87.48,87.34,87.36,33215.0,82.9701,83.027,82.8942,82.9131,33215.0
2022-09-09 10:25:00,87.36,87.47,87.32,87.45,16150.0,82.9131,83.0175,82.8752,82.9986,16150.0
2022-09-09 10:30:00,87.46,87.49,87.44,87.48,8598.0,83.0081,83.0365,82.9891,83.027,8598.0
2022-09-09 10:35:00,87.5,87.53,87.43,87.51,12134.0,83.046,83.0745,82.9796,83.0555,12134.0
2022-09-09 10:40:00,87.53,87.65,87.53,87.61,20040.0,83.0745,83.1884,83.0745,83.1504,20040.0
2022-09-09 10:45:00,87.63,87.63,87.53,87.61,7154.0,83.1694,83.1694,83.0745,83.1504,7154.0
2022-09-09 10:50:00,87.61,87.63,87.55,87.57,10834.0,83.1504,83.1694,83.0935,83.1125,10834.0
2022-09-09 10:55:00,87.56,87.59,87.52,87.58,21417.0,83.103,83.1314,83.065,83.1219,21417.0
2022-09-09 11:00:00,87.59,87.6,87.46,87.5,5748.0,83.1314,83.1409,83.0081,83.046,5748.0
2022-09-09 11:05:00,87.53,87.56,87.46,87.46,13724.0,83.0745,83.103,83.0081,83.0081,13724.0
2022-09-09 11:10:00,87.47,87.49,87.43,87.49,12133.0,83.0175,83.0365,82.9796,83.0365,12133.0
2022-09-09 11:15:00,87.5,87.56,87.44,87.44,29153.0,83.046,83.103,82.9891,82.9891,29153.0
2022-09-09 11:20:00,87.44,87.45,87.38,87.45,47388.0,82.9891,82.9986,82.9321,82.9986,47388.0
2022-09-09 11:25:00,87.45,87.52,87.45,87.47,12564.0,82.9986,83.065,82.9986,83.0175,12564.0
2022-09-09 11:30:00,87.5,87.54,87.42,87.45,96979.0,83.046,83.084,82.9701,82.9986,96979.0
2022-09-09 11:35:00,87.47,87.58,87.45,87.58,65474.0,83.0175,83.1219,82.9986,83.1219,65474.0
2022-09-09 11:40:00,87.59,87.61,87.53,87.57,49578.0,83.1314,83.1504,83.0745,83.1125,49578.0
2022-09-09 11:45:00,87.56,87.59,87.52,87.52,9008.0,83.103,83.1314,83.065,83.065,9008.0
2022-09-09 11:50:00,87.54,87.54,87.46,87.48,96719.0,83.084,83.084,83.0081,83.027,96719.0
2022-09-09 11:55:00,87.48,87.55,87.46,87.55,89628.0,83.027,83.0935,83.0081,83.0935,89628.0
2022-09-09 12:00:00,87.55,87.57,87.37,87.38,75835.0,83.0935,83.1125,82.9226,82.9321,75835.0
2022-09-09 12:05:00,87.38,87.46,87.36,87.45,17061.0,82.9321,83.0081,82.9131,82.9986,17061.0
2022-09-09 12:10:00,87.45,87.5,87.44,87.48,11236.0,82.9986,83.046,82.9891,83.027,11236.0
2022-09-09 12:15:00,87.47,87.47,87.37,87.44,10824.0,83.0175,83.0175,82.9226,82.9891,10824.0
2022-09-09 12:20:00,87.43,87.44,87.33,87.35,12765.0,82.9796,82.9891,82.8847,82.9037,12765.0
2022-09-09 12:25:00,87.36,87.42,87.33,87.4,3989.0,82.9131,82.9701,82.8847,82.9511,3989.0
2022-09-09 12:30:00,87.41,87.46,87.37,87.45,6527.0,82.9606,83.0081,82.9226,82.9986,6527.0
2022-09-09 12:35:00,87.45,87.52,87.44,87.47,9639.0,82.9986,83.065,82.9891,83.0175,9639.0
2022-09-09 12:40:00,87.47,87.52,87.47,87.48,13556.0,83.0175,83.065,83.0175,83.027,13556.0
2022-09-09 12:45:00,87.47,87.55,87.44,87.55,11963.0,83.0175,83.0935,82.9891,83.0935,11963.0
2022-09-09 12:50:00,87.56,87.59,87.53,87.56,34862.0,83.103,83.1314,83.0745,83.103,34862.0
2022-09-09 12:55:00,87.58,87.61,87.56,87.61,27122.0,83.1219,83.1504,83.103,83.1504,27122.0
2022-09-09 13:00:00,87.61,87.61,87.51,87.59,14468.0,83.1504,83.1504,83.0555,83.1314,14468.0
2022-09-09 13:05:00,87.59,87.64,87.58,87.64,30145.0,83.1314,83.1789,83.1219,83.1789,30145.0
2022-09-09 13:10:00,87.63,87.68,87.63,87.67,51366.0,83.1694,83.2169,83.1694,83.2074,51366.0
2022-09-09 13:15:00,87.67,87.72,87.67,87.7,14462.0,83.2074,83.2548,83.2074,83.2358,14462.0
2022-09-09 13:20:00,87.69,87.71,87.66,87.69,8981.0,83.2264,83.2453,83.1979,83.2264,8981.0
2022-09-09 13:25:00,87.69,87.7,87.67,87.67,10171.0,83.2264,83.2358,83.2074,83.2074,10171.0
2022-09-09 13:30:00,87.67,87.73,87.66,87.72,26240.0,83.2074,83.2643,83.1979,83.2548,26240.0
2022-09-09 13:35:00,87.71,87.75,87.7,87.75,18479.0,83.2453,83.2833,83.2358,83.2833,18479.0
2022-09-09 13:40:00,87.74,87.74,87.66,87.66,39177.0,83.2738,83.2738,83.1979,83.1979,39177.0
2022-09-09 13:45:00,87.66,87.7,87.63,87.7,13577.0,83.1979,83.2358,83.1694,83.2358,13577.0
2022-09-09 13:50:00,87.7,87.7,87.64,87.68,18474.0,83.2358,83.2358,83.1789,83.2169,18474.0
2022-09-09 13:55:00,87.68,87.7,87.65,87.69,22357.0,83.2169,83.2358,83.1884,83.2264,22357.0
2022-09-09 14:00:00,87.68,87.68,87.58,87.62,21676.0,83.2169,83.2169,83.1219,83.1599,21676.0
2022-09-09 14:05:00,87.61,87.65,87.58,87.61,18220.0,83.1504,83.1884,83.1219,83.1504,18220.0
2022-09-09 14:10:00,87.62,87.71,87.59,87.7,97274.0,83.1599,83.2453,83.1314,83.2358,97274.0
2022-09-09 14:15:00,87.7,87.73,87.69,87.71,34357.0,83.2358,83.2643,83.2264,83.2453,34357.0
2022-09-09 14:20:00,87.71,87.76,87.7,87.75,21171.0,83.2453,83.2928,83.2358,83.2833,21171.0
2022-09-09 14:25:00,87.74,87.77,87.7,87.77,27211.0,83.2738,83.3023,83.2358,83.3023,27211.0
2022-09-09 14:30:00,87.76,87.77,87.7,87.7,6143.0,83.2928,83.3023,83.2358,83.2358,6143.0
2022-09-09 14:35:00,87.69,87.74,87.67,87.73,6223.0,83.2264,83.2738,83.2074,83.2643,6223.0
2022-09-09 14:40:00,87.71,87.75,87.68,87.7,12183.0,83.2453,83.2833,83.2169,83.2358,12183.0
2022-09-09 14:45:00,87.7,87.7,87.67,87.67,9703.0,83.2358,83.2358,83.2074,83.2074,9703.0
2022-09-09 14:50:00,87.67,87.68,87.63,87.66,17957.0,83.2074,83.2169,83.1694,83.1979,17957.0
2022-09-09 14:55:00,87.67,87.73,87.66,87.73,21766.0,83.2074,83.2643,83.1979,83.2643,21766.0
2022-09-09 15:00:00,87.73,87.8,87.7,87.79,14309.0,83.2643,83.3308,83.2358,83.3213,14309.0
2022-09-09 15:05:00,87.79,87.8,87.74,87.76,7416.0,83.3213,83.3308,83.2738,83.2928,7416.0
2022-09-09 15:10:00,87.76,87.84,87.75,87.83,13786.0,83.2928,83.3687,83.2833,83.3592,13786.0
2022-09-09 15:15:00,87.83,87.84,87.8,87.84,43026.0,83.3592,83.3687,83.3308,83.3687,43026.0
2022-09-09 15:20:00,87.83,87.84,87.78,87.8,20776.0,83.3592,83.3687,83.3118,83.3308,20776.0
2022-09-09 15:25:00,87.81,87.82,87.78,87.82,23652.0,83.3402,83.3497,83.3118,83.3497,23652.0
2022-09-09 15:30:00,87.8,87.83,87.78,87.83,41682.0,83.3308,83.3592,83.3118,83.3592,41682.0
2022-09-09 15:35:00,87.83,87.83,87.76,87.79,50331.0,83.3592,83.3592,83.2928,83.3213,50331.0
2022-09-09 15:40:00,87.78,87.88,87.78,87.87,58069.0,83.3118,83.4067,83.3118,83.3972,58069.0
2022-09-09 15:45:00,87.87,87.87,87.8,87.83,62722.0,83.3972,83.3972,83.3308,83.3592,62722.0
2022-09-09 15:50:00,87.82,87.84,87.72,87.82,50635.0,83.3497,83.3687,83.2548,83.3497,50635.0
2022-09-09 15:55:00,87.81,87.81,87.74,87.75,95425.0,83.3402,83.3402,83.2738,83.2833,95425.0
2022-09-12 09:30:00,88.33,88.51,88.33,88.5,43014.0,83.8338,84.0046,83.8338,83.9951,43014.0
2022-09-12 09:35:00,88.49,88.49,88.32,88.39,63420.0,83.9856,83.9856,83.8243,83.8907,63420.0
2022-09-12 09:40:00,88.4,88.51,88.4,88.47,21146.0,83.9002,84.0046,83.9002,83.9666,21146.0
2022-09-12 09:45:00,88.48,88.6,88.46,88.55,39699.0,83.9761,84.09,83.9572,84.0426,39699.0
2022-09-12 09:50:00,88.55,88.69,88.54,88.69,50764.0,84.0426,84.1754,84.0331,84.1754,50764.0
2022-09-12 09:55:00,88.7,88.85,88.7,88.85,16020.0,84.1849,84.3273,84.1849,84.3273,16020.0
2022-09-12 10:00:00,88.87,88.87,88.8,88.82,12089.0,84.3463,84.3463,84.2798,84.2988,12089.0
2022-09-12 10:05:00,88.83,88.88,88.8,88.82,19126.0,84.3083,84.3558,84.2798,84.2988,19126.0
2022-09-12 10:10:00,88.84,88.87,88.8,88.81,20343.0,84.3178,84.3463,84.2798,84.2893,20343.0
2022-09-12 10:15:00,88.83,88.97,88.83,88.95,28741.0,84.3083,84.4412,84.3083,84.4222,28741.0
2022-09-12 10:20:00,88.95,88.97,88.9,88.95,95300.0,84.4222,84.4412,84.3748,84.4222,95300.0
2022-09-12 10:25:00,88.95,88.99,88.92,88.93,41906.0,84.4222,84.4602,84.3937,84.4032,41906.0
2022-09-12 10:30:00,88.96,88.96,88.9,88.91,28685.0,84.4317,84.4317,84.3748,84.3842,28685.0
2022-09-12 10:35:00,88.9,88.94,88.84,88.89,25208.0,84.3748,84.4127,84.3178,84.3653,25208.0
2022-09-12 10:40:00,88.89,88.89,88.81,88.84,49102.0,84.3653,84.3653,84.2893,84.3178,49102.0
2022-09-12 10:45:00,88.85,88.91,88.84,88.91,35818.0,84.3273,84.3842,84.3178,84.3842,35818.0
2022-09-12 10:50:00,88.91,88.93,88.83,88.84,50617.0,84.3842,84.4032,84.3083,84.3178,50617.0
2022-09-12 10:55:00,88.84,88.84,88.75,88.77,41959.0,84.3178,84.3178,84.2324,84.2514,41959.0
2022-09-12 11:00:00,88.77,88.79,88.65,88.68,23776.0,84.2514,84.2704,84.1375,84.166,23776.0
2022-09-12 11:05:00,88.69,88.73,88.66,88.66,18078.0,84.1754,84.2134,84.147,84.147,18078.0
2022-09-12 11:10:00,88.67,88.71,88.63,88.7,22949.0,84.1565,84.1944,84.1185,84.1849,22949.0
2022-09-12 11:15:00,88.7,88.75,88.65,88.75,14070.0,84.1849,84.2324,84.1375,84.2324,14070.0
2022-09-12 11:20:00,88.75,88.81,88.74,88.81,9030.0,84.2324,84.2893,84.2229,84.2893,9030.0
2022-09-12 11:25:00,88.81,88.88,88.81,88.88,6071.0,84.2893,84.3558,84.2893,84.3558,6071.0
2022-09-12 11:30:00,88.88,88.9,88.84,88.88,19088.0,84.3558,84.3748,84.3178,84.3558,19088.0
2022-09-12 11:35:00,88.86,88.87,88.73,88.78,33364.0,84.3368,84.3463,84.2134,84.2609,33364.0
2022-09-12 11:40:00,88.81,88.81,88.73,88.77,12785.0,84.2893,84.2893,84.2134,84.2514,12785.0
2022-09-12 11:45:00,88.76,88.79,88.69,88.72,9697.0,84.2419,84.2704,84.1754,84.2039,9697.0
2022-09-12 11:50:00,88.73,88.74,88.6,88.63,12595.0,84.2134,84.2229,84.09,84.1185,12595.0
2022-09-12 11:55:00,88.61,88.62,88.44,88.54,66056.0,84.0995,84.109,83.9382,84.0331,66056.0
2022-09-12 12:00:00,88.54,88.58,88.53,88.53,10701.0,84.0331,84.071,84.0236,84.0236,10701.0
2022-09-12 12:05:00,88.55,88.62,88.48,88.49,32855.0,84.0426,84.109,83.9761,83.9856,32855.0
2022-09-12 12:10:00,88.48,88.61,88.44,88.6,29868.0,83.9761,84.0995,83.9382,84.09,29868.0
2022-09-12 12:15:00,88.61,88.61,88.5,88.53,25021.0,84.0995,84.0995,83.9951,84.0236,25021.0
2022-09-12 12:20:00,88.53,88.66,88.5,88.65,21107.0,84.0236,84.147,83.9951,84.1375,21107.0
2022-09-12 12:25:00,88.62,88.65,88.59,88.64,4778.0,84.109,84.1375,84.0805,84.128,4778.0
2022-09-12 12:30:00,88.64,88.69,88.61,88.68,7118.0,84.128,84.1754,84.0995,84.166,7118.0
2022-09-12 12:35:00,88.67,88.72,88.58,88.7,27171.0,84.1565,84.2039,84.071,84.1849,27171.0
2022-09-12 12:40:00,88.7,88.74,88.68,88.74,9578.0,84.1849,84.2229,84.166,84.2229,9578.0
2022-09-12 12:45:00,88.72,88.76,88.64,88.69,85253.0,84.2039,84.2419,84.128,84.1754,85253.0
2022-09-12 12:50:00,88.7,88.75,88.69,88.74,11895.0,84.1849,84.2324,84.1754,84.2229,11895.0
2022-09-12 12:55:00,88.75,88.78,88.74,88.76,7943.0,84.2324,84.2609,84.2229,84.2419,7943.0
2022-09-12 13:00:00,88.77,88.78,88.63,88.72,44365.0,84.2514,84.2609,84.1185,84.2039,44365.0
2022-09-12 13:05:00,88.71,88.84,88.71,88.83,7273.0,84.1944,84.3178,84.1944,84.3083,7273.0
2022-09-12 13:10:00,88.84,88.85,88.82,88.83,4148.0,84.3178,84.3273,84.2988,84.3083,4148.0
2022-09-12 13:15:00,88.84,88.85,88.8,88.8,4122.0,84.3178,84.3273,84.2798,84.2798,4122.0
2022-09-12 13:20:00,88.79,88.83,88.78,88.8,3026.0,84.2704,84.3083,84.2609,84.2798,3026.0
2022-09-12 13:25:00,88.81,88.89,88.78,88.88,4764.0,84.2893,84.3653,84.2609,84.3558,4764.0
2022-09-12 13:30:00,88.89,88.9,88.85,88.89,3759.0,84.3653,84.3748,84.3273,84.3653,3759.0
2022-09-12 13:35:00,88.88,88.88,88.83,88.83,4100.0,84.3558,84.3558,84.3083,84.3083,4100.0
2022-09-12 13:40:00,88.84,88.84,88.77,88.77,9454.0,84.3178,84.3178,84.2514,84.2514,9454.0
2022-09-12 13:45:00,88.77,88.82,88.75,88.82,6232.0,84.2514,84.2988,84.2324,84.2988,6232.0
2022-09-12 13:50:00,88.84,88.88,88.84,88.88,3879.0,84.3178,84.3558,84.3178,84.3558,3879.0
2022-09-12 13:55:00,88.87,88.88,88.86,88.87,4451.0,84.3463,84.3558,84.3368,84.3463,4451.0
2022-09-12 14:00:00,88.86,88.86,88.78,88.78,35714.0,84.3368,84.3368,84.2609,84.2609,35714.0
2022-09-12 14:05:00,88.77,88.79,88.76,88.76,5705.0,84.2514,84.2704,84.2419,84.2419,5705.0
2022-09-12 14:10:00,88.75,88.83,88.74,88.83,4643.0,84.2324,84.3083,84.2229,84.3083,4643.0
2022-09-12 14:15:00,88.83,88.86,88.68,88.7,23668.0,84.3083,84.3368,84.166,84.1849,23668.0
2022-09-12 14:20:00,88.72,88.78,88.64,88.72,48694.0,84.2039,84.2609,84.128,84.2039,48694.0
2022-09-12 14:25:00,88.72,88.74,88.62,88.64,17864.0,84.2039,84.2229,84.109,84.128,17864.0
2022-09-12 14:30:00,88.62,88.66,88.58,88.61,9598.0,84.109,84.147,84.071,84.0995,9598.0
2022-09-12 14:35:00,88.62,88.69,88.6,88.69,20566.0,84.109,84.1754,84.09,84.1754,20566.0
2022-09-12 14:40:00,88.7,88.7,88.67,88.69,18806.0,84.1849,84.1849,84.1565,84.1754,18806.0
2022-09-12 14:45:00,88.67,88.76,88.67,88.75,15811.0,84.1565,84.2419,84.1565,84.2324,15811.0
2022-09-12 14:50:00,88.76,88.76,88.71,88.71,19051.0,84.2419,84.2419,84.1944,84.1944,19051.0
2022-09-12 14:55:00,88.71,88.76,88.7,88.72,21193.0,84.1944,84.2419,84.1849,84.2039,21193.0
2022-09-12 15:00:00,88.71,88.74,88.69,88.72,16529.0,84.1944,84.2229,84.1754,84.2039,16529.0
2022-09-12 15:05:00,88.72,88.81,88.71,88.8,8050.0,84.2039,84.2893,84.1944,84.2798,8050.0
2022-09-12 15:10:00,88.8,88.81,88.77,88.78,11838.0,84.2798,84.2893,84.2514,84.2609,11838.0
2022-09-12 15:15:00,88.78,88.78,88.73,88.73,7738.0,84.2609,84.2609,84.2134,84.2134,7738.0
2022-09-12 15:20:00,88.73,88.78,88.7,88.71,14775.0,84.2134,84.2609,84.1849,84.1944,14775.0
2022-09-12 15:25:00,88.7,88.72,88.67,88.69,14501.0,84.1849,84.2039,84.1565,84.1754,14501.0
2022-09-12 15:30:00,88.68,88.71,88.65,88.65,14818.0,84.166,84.1944,84.1375,84.1375,14818.0
2022-09-12 15:35:00,88.65,88.71,88.63,88.69,12765.0,84.1375,84.1944,84.1185,84.1754,12765.0
2022-09-12 15:40:00,88.68,88.79,88.66,88.79,11525.0,84.166,84.2704,84.147,84.2704,11525.0
2022-09-12 15:45:00,88.78,88.79,88.7,88.76,27663.0,84.2609,84.2704,84.1849,84.2419,27663.0
2022-09-12 15:50:00,88.77,88.78,88.66,88.7,87259.0,84.2514,84.2609,84.147,84.1849,87259.0
2022-09-12 15:55:00,88.69,88.81,88.69,88.81,210556.0,84.1754,84.2893,84.1754,84.2893,210556.0
2022-09-13 09:30:00,86.98,87.16,86.87,87.04,40430.0,82.5525,82.7233,82.4481,82.6094,40430.0
2022-09-13 09:35:00,87.05,87.05,86.74,86.88,85398.0,82.6189,82.6189,82.3247,82.4576,85398.0
2022-09-13 09:40:00,86.89,87.01,86.84,86.93,104891.0,82.4671,82.581,82.4196,82.505,104891.0
2022-09-13 09:45:00,86.93,87.05,86.85,87.02,107253.0,82.505,82.6189,82.4291,82.5905,107253.0
2022-09-13 09:50:00,87.01,87.16,87.0,87.06,38097.0,82.581,82.7233,82.5715,82.6284,38097.0
2022-09-13 09:55:00,87.02,87.02,86.84,86.84,44739.0,82.5905,82.5905,82.4196,82.4196,44739.0
2022-09-13 10:00:00,86.83,86.86,86.61,86.61,43631.0,82.4101,82.4386,82.2013,82.2013,43631.0
2022-09-13 10:05:00,86.62,86.78,86.6,86.76,34050.0,82.2108,82.3627,82.1918,82.3437,34050.0
2022-09-13 10:10:00,86.7,86.8,86.66,86.78,9945.0,82.2867,82.3817,82.2488,82.3627,9945.0
2022-09-13 10:15:00,86.72,86.9,86.7,86.9,8812.0,82.3057,82.4766,82.2867,82.4766,8812.0
2022-09-13 10:20:00,86.9,86.9,86.7,86.71,14805.0,82.4766,82.4766,82.2867,82.2962,14805.0
2022-09-13 10:25:00,86.7,86.77,86.64,86.76,6641.0,82.2867,82.3532,82.2298,82.3437,6641.0
2022-09-13 10:30:00,86.71,86.73,86.56,86.56,12581.0,82.2962,82.3152,82.1539,82.1539,12581.0
2022-09-13 10:35:00,86.58,86.61,86.49,86.49,54459.0,82.1729,82.2013,82.0874,82.0874,54459.0
2022-09-13 10:40:00,86.52,86.52,86.4,86.45,22944.0,82.1159,82.1159,82.002,82.0495,22944.0
2022-09-13 10:45:00,86.42,86.43,86.32,86.33,23849.0,82.021,82.0305,81.9261,81.9356,23849.0
2022-09-13 10:50:00,86.32,86.34,86.27,86.32,42683.0,81.9261,81.9451,81.8786,81.9261,42683.0
2022-09-13 10:55:00,86.32,86.39,86.31,86.33,41506.0,81.9261,81.9925,81.9166,81.9356,41506.0
2022-09-13 11:00:00,86.33,86.42,86.31,86.33,10828.0,81.9356,82.021,81.9166,81.9356,10828.0
2022-09-13 11:05:00,86.35,86.37,86.27,86.35,7259.0,81.9546,81.9735,81.8786,81.9546,7259.0
2022-09-13 11:10:00,86.35,86.36,86.23,86.3,32724.0,81.9546,81.9641,81.8407,81.9071,32724.0
2022-09-13 11:15:00,86.28,86.34,86.22,86.28,31569.0,81.8881,81.9451,81.8312,81.8881,31569.0
2022-09-13 11:20:00,86.25,86.31,86.2,86.2,67514.0,81.8597,81.9166,81.8122,81.8122,67514.0
2022-09-13 11:25:00,86.2,86.25,86.18,86.24,31356.0,81.8122,81.8597,81.7932,81.8502,31356.0
2022-09-13 11:30:00,86.25,86.31,86.21,86.28,25030.0,81.8597,81.9166,81.8217,81.8881,25030.0
2022-09-13 11:35:00,86.28,86.32,86.25,86.31,57065.0,81.8881,81.9261,81.8597,81.9166,57065.0
2022-09-13 11:40:00,86.31,86.31,86.17,86.26,13816.0,81.9166,81.9166,81.7837,81.8691,13816.0
2022-09-13 11:45:00,86.24,86.24,86.19,86.2,2276.0,81.8502,81.8502,81.8027,81.8122,2276.0
2022-09-13 11:50:00,86.2,86.26,86.2,86.26,26236.0,81.8122,81.8691,81.8122,81.8691,26236.0
2022-09-13 11:55:00,86.27,86.27,86.18,86.19,9787.0,81.8786,81.8786,81.7932,81.8027,9787.0
2022-09-13 12:00:00,86.2,86.29,86.17,86.29,12577.0,81.8122,81.8976,81.7837,81.8976,12577.0
2022-09-13 12:05:00,86.29,86.37,86.25,86.36,8238.0,81.8976,81.9735,81.8597,81.9641,8238.0
2022-09-13 12:10:00,86.35,86.42,86.33,86.41,3887.0,81.9546,82.021,81.9356,82.0115,3887.0
2022-09-13 12:15:00,86.43,86.45,86.39,86.4,8843.0,82.0305,82.0495,81.9925,82.002,8843.0
2022-09-13 12:20:00,86.41,86.41,86.35,86.37,3313.0,82.0115,82.0115,81.9546,81.9735,3313.0
2022-09-13 12:25:00,86.34,86.34,86.22,86.25,7081.0,81.9451,81.9451,81.8312,81.8597,7081.0
2022-09-13 12:30:00,86.25,86.28,86.18,86.26,46765.0,81.8597,81.8881,81.7932,81.8691,46765.0
2022-09-13 12:35:00,86.28,86.33,86.27,86.31,4441.0,81.8881,81.9356,81.8786,81.9166,4441.0
2022-09-13 12:40:00,86.31,86.36,86.29,86.32,61226.0,81.9166,81.9641,81.8976,81.9261,61226.0
2022-09-13 12:45:00,86.31,86.32,86.25,86.31,8087.0,81.9166,81.9261,81.8597,81.9166,8087.0
2022-09-13 12:50:00,86.32,86.37,86.3,86.35,19621.0,81.9261,81.9735,81.9071,81.9546,19621.0
2022-09-13 12:55:00,86.36,86.36,86.3,86.31,5157.0,81.9641,81.9641,81.9071,81.9166,5157.0
2022-09-13 13:00:00,86.31,86.41,86.23,86.34,41306.0,81.9166,82.0115,81.8407,81.9451,41306.0
2022-09-13 13:05:00,86.32,86.42,86.32,86.34,29429.0,81.9261,82.021,81.9261,81.9451,29429.0
2022-09-13 13:10:00,86.32,86.43,86.31,86.41,24264.0,81.9261,82.0305,81.9166,82.0115,24264.0
2022-09-13 13:15:00,86.4,86.45,86.35,86.35,18029.0,82.002,82.0495,81.9546,81.9546,18029.0
2022-09-13 13:20:00,86.35,86.45,86.32,86.43,38700.0,81.9546,82.0495,81.9261,82.0305,38700.0
2022-09-13 13:25:00,86.43,86.49,86.41,86.49,13940.0,82.0305,82.0874,82.0115,82.0874,13940.0
2022-09-13 13:30:00,86.49,86.53,86.45,86.49,34214.0,82.0874,82.1254,82.0495,82.0874,34214.0
2022-09-13 13:35:00,86.49,86.5,86.38,86.44,9016.0,82.0874,82.0969,81.983,82.04,9016.0
2022-09-13 13:40:00,86.45,86.47,86.36,86.36,32103.0,82.0495,82.0685,81.9641,81.9641,32103.0
2022-09-13 13:45:00,86.36,86.39,86.33,86.39,13156.0,81.9641,81.9925,81.9356,81.9925,13156.0
2022-09-13 13:50:00,86.4,86.4,86.27,86.28,14341.0,82.002,82.002,81.8786,81.8881,14341.0
2022-09-13 13:55:00,86.29,86.33,86.27,86.27,13210.0,81.8976,81.9356,81.8786,81.8786,13210.0
2022-09-13 14:00:00,86.28,86.29,86.16,86.2,105234.0,81.8881,81.8976,81.7742,81.8122,105234.0
2022-09-13 14:05:00,86.21,86.25,86.16,86.17,14340.0,81.8217,81.8597,81.7742,81.7837,14340.0
2022-09-13 14:10:00,86.17,86.23,86.13,86.22,20677.0,81.7837,81.8407,81.7458,81.8312,20677.0
2022-09-13 14:15:00,86.22,86.24,86.19,86.23,12179.0,81.8312,81.8502,81.8027,81.8407,12179.0
2022-09-13 14:20:00,86.24,86.26,86.14,86.15,10939.0,81.8502,81.8691,81.7552,81.7647,10939.0
2022-09-13 14:25:00,86.15,86.16,86.05,86.08,29163.0,81.7647,81.7742,81.6698,81.6983,29163.0
2022-09-13 14:30:00,86.08,86.09,86.03,86.03,10318.0,81.6983,81.7078,81.6508,81.6508,10318.0
2022-09-13 14:35:00,86.03,86.04,85.96,85.96,25666.0,81.6508,81.6603,81.5844,81.5844,25666.0
2022-09-13 14:40:00,85.97,85.98,85.91,85.91,15220.0,81.5939,81.6034,81.537,81.537,15220.0
2022-09-13 14:45:00,85.9,85.93,85.85,85.86,11005.0,81.5275,81.5559,81.48,81.4895,11005.0
2022-09-13 14:50:00,85.86,85.87,85.74,85.75,13995.0,81.4895,81.499,81.3756,81.3851,13995.0
2022-09-13 14:55:00,85.75,85.85,85.74,85.79,102453.0,81.3851,81.48,81.3756,81.4231,102453.0
2022-09-13 15:00:00,85.79,85.83,85.76,85.77,59223.0,81.4231,81.461,81.3946,81.4041,59223.0
2022-09-13 15:05:00,85.77,85.78,85.68,85.69,55925.0,81.4041,81.4136,81.3187,81.3282,55925.0
2022-09-13 15:10:00,85.7,85.71,85.57,85.6,22722.0,81.3376,81.3471,81.2143,81.2427,22722.0
2022-09-13 15:15:00,85.6,85.63,85.57,85.61,15788.0,81.2427,81.2712,81.2143,81.2522,15788.0
2022-09-13 15:20:00,85.6,85.64,85.55,85.6,60954.0,81.2427,81.2807,81.1953,81.2427,60954.0
2022-09-13 15:25:00,85.59,85.61,85.47,85.48,16090.0,81.2332,81.2522,81.1194,81.1288,16090.0
2022-09-13 15:30:00,85.47,85.49,85.26,85.31,32332.0,81.1194,81.1383,80.92,80.9675,32332.0
2022-09-13 15:35:00,85.31,85.37,85.2,85.34,57371.0,80.9675,81.0244,80.8631,80.996,57371.0
2022-09-13 15:40:00,85.34,85.34,85.17,85.23,23836.0,80.996,80.996,80.8346,80.8916,23836.0
2022-09-13 15:45:00,85.23,85.24,85.07,85.2,99840.0,80.8916,80.9011,80.7397,80.8631,99840.0
2022-09-13 15:50:00,85.2,85.32,85.19,85.29,207772.0,80.8631,80.977,80.8536,80.9485,207772.0
2022-09-13 15:55:00,85.29,85.42,85.19,85.26,175980.0,80.9485,81.0719,80.8536,80.92,175980.0
2022-09-14 09:30:00,85.6,85.61,85.34,85.34,34338.0,81.2427,81.2522,80.996,80.996,34338.0
2022-09-14 09:35:00,85.32,85.49,85.31,85.45,41204.0,80.977,81.1383,80.9675,81.1004,41204.0
2022-09-14 09:40:00,85.46,85.67,85.38,85.67,28384.0,81.1099,81.3092,81.0339,81.3092,28384.0
2022-09-14 09:45:00,85.67,85.8,85.58,85.59,75757.0,81.3092,81.4326,81.2238,81.2332,75757.0
2022-09-14 09:50:00,85.61,85.67,85.5,85.6,33929.0,81.2522,81.3092,81.1478,81.2427,33929.0
2022-09-14 09:55:00,85.58,85.71,85.53,85.71,74878.0,81.2238,81.3471,81.1763,81.3471,74878.0
2022-09-14 10:00:00,85.72,85.72,85.53,85.56,22097.0,81.3566,81.3566,81.1763,81.2048,22097.0
2022-09-14 10:05:00,85.56,85.7,85.5,85.6,24460.0,81.2048,81.3376,81.1478,81.2427,24460.0
2022-09-14 10:10:00,85.59,85.7,85.52,85.54,10041.0,81.2332,81.3376,81.1668,81.1858,10041.0
2022-09-14 10:15:00,85.55,85.65,85.46,85.49,15209.0,81.1953,81.2902,81.1099,81.1383,15209.0
2022-09-14 10:20:00,85.49,85.54,85.35,85.39,37816.0,81.1383,81.1858,81.0055,81.0434,37816.0
2022-09-14 10:25:00,85.37,85.38,85.11,85.11,23030.0,81.0244,81.0339,80.7777,80.7777,23030.0
2022-09-14 10:30:00,85.12,85.36,85.09,85.36,47487.0,80.7872,81.015,80.7587,81.015,47487.0
2022-09-14 10:35:00,85.39,85.59,85.34,85.57,18024.0,81.0434,81.2332,80.996,81.2143,18024.0
2022-09-14 10:40:00,85.55,85.67,85.49,85.65,23822.0,81.1953,81.3092,81.1383,81.2902,23822.0
2022-09-14 10:45:00,85.65,85.68,85.58,85.59,52208.0,81.2902,81.3187,81.2238,81.2332,52208.0
2022-09-14 10:50:00,85.59,85.85,85.59,85.84,45571.0,81.2332,81.48,81.2332,81.4705,45571.0
2022-09-14 10:55:00,85.84,85.85,85.71,85.81,13664.0,81.4705,81.48,81.3471,81.442,13664.0
2022-09-14 11:00:00,85.81,85.82,85.68,85.73,18573.0,81.442,81.4515,81.3187,81.3661,18573.0
2022-09-14 11:05:00,85.75,85.88,85.71,85.87,14769.0,81.3851,81.5085,81.3471,81.499,14769.0
2022-09-14 11:10:00,85.88,85.95,85.84,85.84,14496.0,81.5085,81.5749,81.4705,81.4705,14496.0
2022-09-14 11:15:00,85.83,85.86,85.73,85.76,10000.0,81.461,81.4895,81.3661,81.3946,10000.0
2022-09-14 11:20:00,85.77,85.77,85.68,85.72,14560.0,81.4041,81.4041,81.3187,81.3566,14560.0
2022-09-14 11:25:00,85.72,85.72,85.63,85.63,14591.0,81.3566,81.3566,81.2712,81.2712,14591.0
2022-09-14 11:30:00,85.63,85.7,85.59,85.59,15019.0,81.2712,81.3376,81.2332,81.2332,15019.0
2022-09-14 11:35:00,85.62,85.71,85.58,85.69,23252.0,81.2617,81.3471,81.2238,81.3282,23252.0
2022-09-14 11:40:00,85.7,85.79,85.68,85.79,6053.0,81.3376,81.4231,81.3187,81.4231,6053.0
2022-09-14 11:45:00,85.8,85.83,85.77,85.77,5605.0,81.4326,81.461,81.4041,81.4041,5605.0
2022-09-14 11:50:00,85.76,85.77,85.67,85.77,10393.0,81.3946,81.4041,81.3092,81.4041,10393.0
2022-09-14 11:55:00,85.79,85.8,85.67,85.67,7628.0,81.4231,81.4326,81.3092,81.3092,7628.0
2022-09-14 12:00:00,85.68,85.72,85.6,85.62,30609.0,81.3187,81.3566,81.2427,81.2617,30609.0
2022-09-14 12:05:00,85.62,85.65,85.57,85.65,4548.0,81.2617,81.2902,81.2143,81.2902,4548.0
2022-09-14 12:10:00,85.63,85.71,85.59,85.71,4561.0,81.2712,81.3471,81.2332,81.3471,4561.0
2022-09-14 12:15:00,85.73,85.73,85.67,85.69,3108.0,81.3661,81.3661,81.3092,81.3282,3108.0
2022-09-14 12:20:00,85.7,85.73,85.65,85.7,7903.0,81.3376,81.3661,81.2902,81.3376,7903.0
2022-09-14 12:25:00,85.74,85.76,85.61,85.63,9818.0,81.3756,81.3946,81.2522,81.2712,9818.0
2022-09-14 12:30:00,85.65,85.7,85.6,85.65,13637.0,81.2902,81.3376,81.2427,81.2902,13637.0
2022-09-14 12:35:00,85.65,85.78,85.62,85.75,9613.0,81.2902,81.4136,81.2617,81.3851,9613.0
2022-09-14 12:40:00,85.76,85.86,85.74,85.85,8672.0,81.3946,81.4895,81.3756,81.48,8672.0
2022-09-14 12:45:00,85.85,85.86,85.77,85.82,20743.0,81.48,81.4895,81.4041,81.4515,20743.0
2022-09-14 12:50:00,85.81,85.88,85.81,85.86,11095.0,81.442,81.5085,81.442,81.4895,11095.0
2022-09-14 12:55:00,85.87,85.87,85.76,85.79,65454.0,81.499,81.499,81.3946,81.4231,65454.0
2022-09-14 13:00:00,85.81,85.87,85.77,85.77,9022.0,81.442,81.499,81.4041,81.4041,9022.0
2022-09-14 13:05:00,85.78,85.78,85.72,85.77,5170.0,81.4136,81.4136,81.3566,81.4041,5170.0
2022-09-14 13:10:00,85.77,85.82,85.76,85.82,5137.0,81.4041,81.4515,81.3946,81.4515,5137.0
2022-09-14 13:15:00,85.83,85.88,85.77,85.81,20463.0,81.461,81.5085,81.4041,81.442,20463.0
2022-09-14 13:20:00,85.81,85.82,85.75,85.75,8246.0,81.442,81.4515,81.3851,81.3851,8246.0
2022-09-14 13:25:00,85.76,85.76,85.69,85.73,5287.0,81.3946,81.3946,81.3282,81.3661,5287.0
2022-09-14 13:30:00,85.74,85.77,85.68,85.72,8677.0,81.3756,81.4041,81.3187,81.3566,8677.0
2022-09-14 13:35:00,85.7,85.72,85.63,85.63,5824.0,81.3376,81.3566,81.2712,81.2712,5824.0
2022-09-14 13:40:00,85.63,85.65,85.6,85.64,18522.0,81.2712,81.2902,81.2427,81.2807,18522.0
2022-09-14 13:45:00,85.65,85.65,85.34,85.39,46597.0,81.2902,81.2902,80.996,81.0434,46597.0
2022-09-14 13:50:00,85.39,85.5,85.38,85.48,19530.0,81.0434,81.1478,81.0339,81.1288,19530.0
2022-09-14 13:55:00,85.48,85.48,85.35,85.4,20703.0,81.1288,81.1288,81.0055,81.0529,20703.0
2022-09-14 14:00:00,85.39,85.44,85.27,85.28,18355.0,81.0434,81.0909,80.9295,80.939,18355.0
2022-09-14 14:05:00,85.28,85.39,85.27,85.27,49833.0,80.939,81.0434,80.9295,80.9295,49833.0
2022-09-14 14:10:00,85.31,85.34,85.24,85.33,13465.0,80.9675,80.996,80.9011,80.9865,13465.0
2022-09-14 14:15:00,85.33,85.38,85.29,85.38,10880.0,80.9865,81.0339,80.9485,81.0339,10880.0
2022-09-14 14:20:00,85.39,85.41,85.35,85.38,21222.0,81.0434,81.0624,81.0055,81.0339,21222.0
2022-09-14 14:25:00,85.39,85.4,85.35,85.37,5819.0,81.0434,81.0529,81.0055,81.0244,5819.0
2022-09-14 14:30:00,85.38,85.49,85.37,85.48,10692.0,81.0339,81.1383,81.0244,81.1288,10692.0
2022-09-14 14:35:00,85.48,85.51,85.44,85.48,7407.0,81.1288,81.1573,81.0909,81.1288,7407.0
2022-09-14 14:40:00,85.5,85.51,85.38,85.4,19878.0,81.1478,81.1573,81.0339,81.0529,19878.0
2022-09-14 14:45:00,85.4,85.43,85.33,85.42,18190.0,81.0529,81.0814,80.9865,81.0719,18190.0
2022-09-14 14:50:00,85.42,85.46,85.28,85.28,10267.0,81.0719,81.1099,80.939,80.939,10267.0
2022-09-14 14:55:00,85.31,85.36,85.26,85.31,13135.0,80.9675,81.015,80.92,80.9675,13135.0
2022-09-14 15:00:00,85.29,85.35,85.22,85.27,8356.0,80.9485,81.0055,80.8821,80.9295,8356.0
2022-09-14 15:05:00,85.27,85.4,85.27,85.4,7691.0,80.9295,81.0529,80.9295,81.0529,7691.0
2022-09-14 15:10:00,85.4,85.41,85.21,85.21,14257.0,81.0529,81.0624,80.8726,80.8726,14257.0
2022-09-14 15:15:00,85.2,85.21,85.04,85.11,27391.0,80.8631,80.8726,80.7112,80.7777,27391.0
2022-09-14 15:20:00,85.12,85.22,85.07,85.18,22197.0,80.7872,80.8821,80.7397,80.8441,22197.0
2022-09-14 15:25:00,85.17,85.17,85.06,85.16,15238.0,80.8346,80.8346,80.7302,80.8251,15238.0
2022-09-14 15:30:00,85.15,85.16,84.99,85.16,32083.0,80.8156,80.8251,80.6638,80.8251,32083.0
2022-09-14 15:35:00,85.15,85.19,85.1,85.18,10196.0,80.8156,80.8536,80.7682,80.8441,10196.0
2022-09-14 15:40:00,85.17,85.34,85.15,85.3,18826.0,80.8346,80.996,80.8156,80.958,18826.0
2022-09-14 15:45:00,85.3,85.39,85.27,85.36,18027.0,80.958,81.0434,80.9295,81.015,18027.0
2022-09-14 15:50:00,85.37,85.61,85.37,85.59,29882.0,81.0244,81.2522,81.0244,81.2332,29882.0
2022-09-14 15:55:00,85.59,85.69,85.51,85.65,124562.0,81.2332,81.3282,81.1573,81.2902,124562.0
2022-09-15 09:30:00,85.16,85.24,85.13,85.23,22542.0,80.8251,80.9011,80.7967,80.8916,22542.0
2022-09-15 09:35:00,85.25,85.27,85.08,85.16,34760.0,80.9106,80.9295,80.7492,80.8251,34760.0
2022-09-15 09:40:00,85.15,85.43,85.14,85.41,22750.0,80.8156,81.0814,80.8062,81.0624,22750.0
2022-09-15 09:45:00,85.4,85.6,85.34,85.6,9115.0,81.0529,81.2427,80.996,81.2427,9115.0
2022-09-15 09:50:00,85.61,85.69,85.55,85.67,12998.0,81.2522,81.3282,81.1953,81.3092,12998.0
2022-09-15 09:55:00,85.66,85.69,85.62,85.69,13328.0,81.2997,81.3282,81.2617,81.3282,13328.0
2022-09-15 10:00:00,85.7,85.83,85.64,85.67,14492.0,81.3376,81.461,81.2807,81.3092,14492.0
2022-09-15 10:05:00,85.69,85.77,85.64,85.65,9216.0,81.3282,81.4041,81.2807,81.2902,9216.0
2022-09-15 10:10:00,85.67,85.74,85.63,85.72,18965.0,81.3092,81.3756,81.2712,81.3566,18965.0
2022-09-15 10:15:00,85.7,85.81,85.7,85.73,6949.0,81.3376,81.442,81.3376,81.3661,6949.0
2022-09-15 10:20:00,85.7,85.7,85.47,85.52,9400.0,81.3376,81.3376,81.1194,81.1668,9400.0
2022-09-15 10:25:00,85.52,85.54,85.29,85.29,22575.0,81.1668,81.1858,80.9485,80.9485,22575.0
2022-09-15 10:30:00,85.27,85.36,85.22,85.28,10570.0,80.9295,81.015,80.8821,80.939,10570.0
2022-09-15 10:35:00,85.27,85.42,85.26,85.36,16317.0,80.9295,81.0719,80.92,81.015,16317.0
2022-09-15 10:40:00,85.38,85.41,85.29,85.37,84223.0,81.0339,81.0624,80.9485,81.0244,84223.0
2022-09-15 10:45:00,85.38,85.4,85.21,85.21,73667.0,81.0339,81.0529,80.8726,80.8726,73667.0
2022-09-15 10:50:00,85.2,85.21,84.99,85.03,73709.0,80.8631,80.8726,80.6638,80.7018,73709.0
2022-09-15 10:55:00,85.03,85.04,84.93,84.99,30245.0,80.7018,80.7112,80.6068,80.6638,30245.0
2022-09-15 11:00:00,84.95,85.04,84.88,85.04,711491.0,80.6258,80.7112,80.5594,80.7112,711491.0
2022-09-15 11:05:00,85.05,85.06,84.97,84.97,9379.0,80.7207,80.7302,80.6448,80.6448,9379.0
2022-09-15 11:10:00,84.95,84.96,84.83,84.87,13310.0,80.6258,80.6353,80.5119,80.5499,13310.0
2022-09-15 11:15:00,84.87,85.01,84.82,85.01,8945.0,80.5499,80.6828,80.5024,80.6828,8945.0
2022-09-15 11:20:00,85.01,85.19,84.98,85.13,36357.0,80.6828,80.8536,80.6543,80.7967,36357.0
2022-09-15 11:25:00,85.14,85.17,85.09,85.12,15205.0,80.8062,80.8346,80.7587,80.7872,15205.0
2022-09-15 11:30:00,85.13,85.18,85.1,85.11,18010.0,80.7967,80.8441,80.7682,80.7777,18010.0
2022-09-15 11:35:00,85.09,85.18,85.05,85.1,27278.0,80.7587,80.8441,80.7207,80.7682,27278.0
2022-09-15 11:40:00,85.1,85.16,85.08,85.1,12970.0,80.7682,80.8251,80.7492,80.7682,12970.0
2022-09-15 11:45:00,85.11,85.14,85.05,85.07,4221.0,80.7777,80.8062,80.7207,80.7397,4221.0
2022-09-15 11:50:00,85.02,85.02,84.89,84.89,11994.0,80.6923,80.6923,80.5689,80.5689,11994.0
2022-09-15 11:55:00,84.9,84.91,84.8,84.89,8157.0,80.5784,80.5879,80.4835,80.5689,8157.0
2022-09-15 12:00:00,84.9,84.98,84.87,84.93,11236.0,80.5784,80.6543,80.5499,80.6068,11236.0
2022-09-15 12:05:00,84.92,84.93,84.82,84.83,7712.0,80.5974,80.6068,80.5024,80.5119,7712.0
2022-09-15 12:10:00,84.81,84.83,84.75,84.77,11398.0,80.493,80.5119,80.436,80.455,11398.0
2022-09-15 12:15:00,84.77,84.91,84.76,84.9,27651.0,80.455,80.5879,80.4455,80.5784,27651.0
2022-09-15 12:20:00,84.9,84.92,84.82,84.86,21752.0,80.5784,80.5974,80.5024,80.5404,21752.0
2022-09-15 12:25:00,84.87,84.92,84.82,84.83,26365.0,80.5499,80.5974,80.5024,80.5119,26365.0
2022-09-15 12:30:00,84.84,84.99,84.83,84.99,32012.0,80.5214,80.6638,80.5119,80.6638,32012.0
2022-09-15 12:35:00,84.98,85.03,84.96,85.02,47417.0,80.6543,80.7018,80.6353,80.6923,47417.0
2022-09-15 12:40:00,85.02,85.1,85.01,85.05,26441.0,80.6923,80.7682,80.6828,80.7207,26441.0
2022-09-15 12:45:00,85.06,85.07,85.0,85.05,8096.0,80.7302,80.7397,80.6733,80.7207,8096.0
2022-09-15 12:50:00,85.05,85.09,85.04,85.05,12824.0,80.7207,80.7587,80.7112,80.7207,12824.0
2022-09-15 12:55:00,85.04,85.12,85.01,85.12,6770.0,80.7112,80.7872,80.6828,80.7872,6770.0
2022-09-15 13:00:00,85.12,85.43,85.12,85.38,90160.0,80.7872,81.0814,80.7872,81.0339,90160.0
2022-09-15 13:05:00,85.38,85.45,85.37,85.41,15664.0,81.0339,81.1004,81.0244,81.0624,15664.0
2022-09-15 13:10:00,85.42,85.42,85.35,85.38,10425.0,81.0719,81.0719,81.0055,81.0339,10425.0
2022-09-15 13:15:00,85.4,85.51,85.37,85.47,25059.0,81.0529,81.1573,81.0244,81.1194,25059.0
2022-09-15 13:20:00,85.47,85.5,85.43,85.48,9141.0,81.1194,81.1478,81.0814,81.1288,9141.0
2022-09-15 13:25:00,85.48,85.56,85.46,85.48,11793.0,81.1288,81.2048,81.1099,81.1288,11793.0
2022-09-15 13:30:00,85.48,85.48,85.4,85.43,4679.0,81.1288,81.1288,81.0529,81.0814,4679.0
2022-09-15 13:35:00,85.44,85.44,85.32,85.36,13535.0,81.0909,81.0909,80.977,81.015,13535.0
2022-09-15 13:40:00,85.36,85.38,85.29,85.3,31388.0,81.015,81.0339,80.9485,80.958,31388.0
2022-09-15 13:45:00,85.31,85.31,85.22,85.24,37015.0,80.9675,80.9675,80.8821,80.9011,37015.0
2022-09-15 13:50:00,85.23,85.23,85.15,85.21,12951.0,80.8916,80.8916,80.8156,80.8726,12951.0
2022-09-15 13:55:00,85.2,85.24,85.18,85.22,35901.0,80.8631,80.9011,80.8441,80.8821,35901.0
2022-09-15 14:00:00,85.21,85.22,84.98,85.0,8421.0,80.8726,80.8821,80.6543,80.6733,8421.0
2022-09-15 14:05:00,84.99,85.03,84.93,84.98,7774.0,80.6638,80.7018,80.6068,80.6543,7774.0
2022-09-15 14:10:00,84.98,85.07,84.96,85.04,14280.0,80.6543,80.7397,80.6353,80.7112,14280.0
2022-09-15 14:15:00,85.04,85.11,84.99,85.08,9719.0,80.7112,80.7777,80.6638,80.7492,9719.0
2022-09-15 14:20:00,85.08,85.09,85.02,85.04,19043.0,80.7492,80.7587,80.6923,80.7112,19043.0
2022-09-15 14:25:00,85.04,85.12,85.02,85.11,10454.0,80.7112,80.7872,80.6923,80.7777,10454.0
2022-09-15 14:30:00,85.12,85.18,85.07,85.07,36297.0,80.7872,80.8441,80.7397,80.7397,36297.0
2022-09-15 14:35:00,85.08,85.14,85.03,85.11,4568.0,80.7492,80.8062,80.7018,80.7777,4568.0
2022-09-15 14:40:00,85.11,85.11,85.02,85.07,8083.0,80.7777,80.7777,80.6923,80.7397,8083.0
2022-09-15 14:45:00,85.07,85.07,84.88,84.88,266628.0,80.7397,80.7397,80.5594,80.5594,266628.0
2022-09-15 14:50:00,84.89,84.95,84.83,84.94,34384.0,80.5689,80.6258,80.5119,80.6163,34384.0
2022-09-15 14:55:00,84.94,84.94,84.85,84.88,39777.0,80.6163,80.6163,80.5309,80.5594,39777.0
2022-09-15 15:00:00,84.89,84.91,84.81,84.85,49577.0,80.5689,80.5879,80.493,80.5309,49577.0
2022-09-15 15:05:00,84.86,84.88,84.78,84.79,50820.0,80.5404,80.5594,80.4645,80.474,50820.0
2022-09-15 15:10:00,84.79,84.79,84.63,84.65,72172.0,80.474,80.474,80.3221,80.3411,72172.0
2022-09-15 15:15:00,84.65,84.69,84.57,84.59,57472.0,80.3411,80.3791,80.2652,80.2841,57472.0
2022-09-15 15:20:00,84.61,84.67,84.55,84.67,65831.0,80.3031,80.3601,80.2462,80.3601,65831.0
2022-09-15 15:25:00,84.66,84.67,84.49,84.53,52647.0,80.3506,80.3601,80.1892,80.2272,52647.0
2022-09-15 15:30:00,84.54,84.63,84.5,84.55,47953.0,80.2367,80.3221,80.1987,80.2462,47953.0
2022-09-15 15:35:00,84.55,84.63,84.54,84.63,49969.0,80.2462,80.3221,80.2367,80.3221,49969.0
2022-09-15 15:40:00,84.63,84.69,84.56,84.66,65321.0,80.3221,80.3791,80.2557,80.3506,65321.0
2022-09-15 15:45:00,84.66,84.76,84.63,84.7,113442.0,80.3506,80.4455,80.3221,80.3885,113442.0
2022-09-15 15:50:00,84.69,84.87,84.61,84.75,237891.0,80.3791,80.5499,80.3031,80.436,237891.0
2022-09-15 15:55:00,84.76,84.84,84.71,84.74,326024.0,80.4455,80.5214,80.398,80.4265,326024.0
2022-09-16 09:30:00,83.85,83.88,83.63,83.7,57707.0,79.5818,79.6103,79.373,79.4395,57707.0
2022-09-16 09:35:00,83.63,83.81,83.6,83.81,61554.0,79.373,79.5439,79.3445,79.5439,61554.0
2022-09-16 09:40:00,83.8,83.81,83.53,83.56,67487.0,79.5344,79.5439,79.2781,79.3066,67487.0
2022-09-16 09:45:00,83.56,83.67,83.53,83.58,86679.0,79.3066,79.411,79.2781,79.3256,86679.0
2022-09-16 09:50:00,83.59,83.68,83.5,83.53,39853.0,79.3351,79.4205,79.2496,79.2781,39853.0
2022-09-16 09:55:00,83.53,83.55,83.41,83.49,22863.0,79.2781,79.2971,79.1642,79.2401,22863.0
2022-09-16 10:00:00,83.51,83.63,83.49,83.55,20567.0,79.2591,79.373,79.2401,79.2971,20567.0
2022-09-16 10:05:00,83.53,83.81,83.53,83.67,13844.0,79.2781,79.5439,79.2781,79.411,13844.0
2022-09-16 10:10:00,83.67,84.04,83.66,83.95,31304.0,79.411,79.7621,79.4015,79.6767,31304.0
2022-09-16 10:15:00,83.96,83.99,83.81,83.83,10020.0,79.6862,79.7147,79.5439,79.5628,10020.0
2022-09-16 10:20:00,83.85,83.94,83.74,83.92,13051.0,79.5818,79.6672,79.4774,79.6483,13051.0
2022-09-16 10:25:00,83.92,83.97,83.83,83.85,16938.0,79.6483,79.6957,79.5628,79.5818,16938.0
2022-09-16 10:30:00,83.87,84.04,83.86,83.98,24147.0,79.6008,79.7621,79.5913,79.7052,24147.0
2022-09-16 10:35:00,84.05,84.18,84.0,84.04,28547.0,79.7716,79.895,79.7242,79.7621,28547.0
2022-09-16 10:40:00,84.05,84.14,83.96,83.96,16751.0,79.7716,79.8571,79.6862,79.6862,16751.0
2022-09-16 10:45:00,83.95,84.01,83.83,83.85,22139.0,79.6767,79.7337,79.5628,79.5818,22139.0
2022-09-16 10:50:00,83.86,84.0,83.83,83.93,14781.0,79.5913,79.7242,79.5628,79.6577,14781.0
2022-09-16 10:55:00,83.92,83.94,83.78,83.8,24510.0,79.6483,79.6672,79.5154,79.5344,24510.0
2022-09-16 11:00:00,83.78,83.86,83.74,83.8,17987.0,79.5154,79.5913,79.4774,79.5344,17987.0
2022-09-16 11:05:00,83.77,83.88,83.77,83.8,18127.0,79.5059,79.6103,79.5059,79.5344,18127.0
2022-09-16 11:10:00,83.79,83.8,83.71,83.73,53401.0,79.5249,79.5344,79.4489,79.4679,53401.0
2022-09-16 11:15:00,83.72,83.94,83.72,83.9,16536.0,79.4584,79.6672,79.4584,79.6293,16536.0
2022-09-16 11:20:00,83.89,83.89,83.72,83.74,11322.0,79.6198,79.6198,79.4584,79.4774,11322.0
2022-09-16 11:25:00,83.75,83.78,83.67,83.7,125461.0,79.4869,79.5154,79.411,79.4395,125461.0
2022-09-16 11:30:00,83.69,83.76,83.64,83.75,28215.0,79.43,79.4964,79.3825,79.4869,28215.0
2022-09-16 11:35:00,83.75,83.79,83.56,83.58,31392.0,79.4869,79.5249,79.3066,79.3256,31392.0
2022-09-16 11:40:00,83.58,83.67,83.57,83.63,68220.0,79.3256,79.411,79.3161,79.373,68220.0
2022-09-16 11:45:00,83.63,83.65,83.57,83.63,26826.0,79.373,79.392,79.3161,79.373,26826.0
2022-09-16 11:50:00,83.64,83.75,83.61,83.72,13468.0,79.3825,79.4869,79.354,79.4584,13468.0
2022-09-16 11:55:00,83.73,83.82,83.69,83.8,17477.0,79.4679,79.5533,79.43,79.5344,17477.0
2022-09-16 12:00:00,83.81,83.82,83.7,83.73,15835.0,79.5439,79.5533,79.4395,79.4679,15835.0
2022-09-16 12:05:00,83.73,83.79,83.67,83.67,22391.0,79.4679,79.5249,79.411,79.411,22391.0
2022-09-16 12:10:00,83.64,83.66,83.59,83.6,16172.0,79.3825,79.4015,79.3351,79.3445,16172.0
2022-09-16 12:15:00,83.59,83.63,83.49,83.55,34241.0,79.3351,79.373,79.2401,79.2971,34241.0
2022-09-16 12:20:00,83.55,83.55,83.44,83.46,41445.0,79.2971,79.2971,79.1927,79.2117,41445.0
2022-09-16 12:25:00,83.47,83.49,83.39,83.43,14977.0,79.2212,79.2401,79.1452,79.1832,14977.0
2022-09-16 12:30:00,83.44,83.49,83.41,83.46,10164.0,79.1927,79.2401,79.1642,79.2117,10164.0
2022-09-16 12:35:00,83.46,83.5,83.43,83.45,8586.0,79.2117,79.2496,79.1832,79.2022,8586.0
2022-09-16 12:40:00,83.45,83.58,83.45,83.57,39886.0,79.2022,79.3256,79.2022,79.3161,39886.0
2022-09-16 12:45:00,83.57,83.63,83.52,83.63,21672.0,79.3161,79.373,79.2686,79.373,21672.0
2022-09-16 12:50:00,83.63,83.65,83.59,83.6,11677.0,79.373,79.392,79.3351,79.3445,11677.0
2022-09-16 12:55:00,83.59,83.65,83.57,83.64,22460.0,79.3351,79.392,79.3161,79.3825,22460.0
2022-09-16 13:00:00,83.65,83.68,83.55,83.55,16749.0,79.392,79.4205,79.2971,79.2971,16749.0
2022-09-16 13:05:00,83.56,83.58,83.48,83.54,33275.0,79.3066,79.3256,79.2307,79.2876,33275.0
2022-09-16 13:10:00,83.55,83.59,83.51,83.52,10628.0,79.2971,79.3351,79.2591,79.2686,10628.0
2022-09-16 13:15:00,83.51,83.56,83.49,83.52,155207.0,79.2591,79.3066,79.2401,79.2686,155207.0
2022-09-16 13:20:00,83.53,83.55,83.48,83.53,34309.0,79.2781,79.2971,79.2307,79.2781,34309.0
2022-09-16 13:25:00,83.54,83.54,83.48,83.53,27383.0,79.2876,79.2876,79.2307,79.2781,27383.0
2022-09-16 13:30:00,83.53,83.67,83.51,83.53,43057.0,79.2781,79.411,79.2591,79.2781,43057.0
2022-09-16 13:35:00,83.54,83.69,83.53,83.63,36080.0,79.2876,79.43,79.2781,79.373,36080.0
2022-09-16 13:40:00,83.64,83.66,83.58,83.6,57993.0,79.3825,79.4015,79.3256,79.3445,57993.0
2022-09-16 13:45:00,83.59,83.6,83.48,83.5,19509.0,79.3351,79.3445,79.2307,79.2496,19509.0
2022-09-16 13:50:00,83.5,83.5,83.44,83.45,15509.0,79.2496,79.2496,79.1927,79.2022,15509.0
2022-09-16 13:55:00,83.45,83.51,83.42,83.48,36398.0,79.2022,79.2591,79.1737,79.2307,36398.0
2022-09-16 14:00:00,83.48,83.57,83.46,83.56,50216.0,79.2307,79.3161,79.2117,79.3066,50216.0
2022-09-16 14:05:00,83.56,83.58,83.49,83.53,30352.0,79.3066,79.3256,79.2401,79.2781,30352.0
2022-09-16 14:10:00,83.53,83.56,83.47,83.52,12967.0,79.2781,79.3066,79.2212,79.2686,12967.0
2022-09-16 14:15:00,83.52,83.59,83.47,83.49,15061.0,79.2686,79.3351,79.2212,79.2401,15061.0
2022-09-16 14:20:00,83.49,83.57,83.49,83.56,16614.0,79.2401,79.3161,79.2401,79.3066,16614.0
2022-09-16 14:25:00,83.57,83.82,83.56,83.76,114329.0,79.3161,79.5533,79.3066,79.4964,114329.0
2022-09-16 14:30:00,83.76,83.79,83.68,83.79,141936.0,79.4964,79.5249,79.4205,79.5249,141936.0
2022-09-16 14:35:00,83.79,83.83,83.69,83.73,25162.0,79.5249,79.5628,79.43,79.4679,25162.0
2022-09-16 14:40:00,83.73,83.77,83.65,83.73,21202.0,79.4679,79.5059,79.392,79.4679,21202.0
2022-09-16 14:45:00,83.72,83.9,83.72,83.86,31198.0,79.4584,79.6293,79.4584,79.5913,31198.0
2022-09-16 14:50:00,83.86,83.91,83.79,83.91,52355.0,79.5913,79.6388,79.5249,79.6388,52355.0
2022-09-16 14:55:00,83.9,83.92,83.82,83.86,54597.0,79.6293,79.6483,79.5533,79.5913,54597.0
2022-09-16 15:00:00,83.86,83.99,83.85,83.98,18390.0,79.5913,79.7147,79.5818,79.7052,18390.0
2022-09-16 15:05:00,83.98,84.09,83.98,84.05,23145.0,79.7052,79.8096,79.7052,79.7716,23145.0
2022-09-16 15:10:00,84.04,84.04,83.86,83.87,19670.0,79.7621,79.7621,79.5913,79.6008,19670.0
2022-09-16 15:15:00,83.87,83.95,83.8,83.83,22591.0,79.6008,79.6767,79.5344,79.5628,22591.0
2022-09-16 15:20:00,83.84,84.05,83.84,83.94,35685.0,79.5723,79.7716,79.5723,79.6672,35685.0
2022-09-16 15:25:00,83.95,83.97,83.81,83.86,94631.0,79.6767,79.6957,79.5439,79.5913,94631.0
2022-09-16 15:30:00,83.86,83.91,83.73,83.81,44561.0,79.5913,79.6388,79.4679,79.5439,44561.0
2022-09-16 15:35:00,83.8,83.98,83.78,83.98,52586.0,79.5344,79.7052,79.5154,79.7052,52586.0
2022-09-16 15:40:00,83.98,84.05,83.95,84.03,47068.0,79.7052,79.7716,79.6767,79.7527,47068.0
2022-09-16 15:45:00,84.03,84.04,83.86,83.99,199332.0,79.7527,79.7621,79.5913,79.7147,199332.0
2022-09-16 15:50:00,83.98,84.09,83.94,84.03,166613.0,79.7052,79.8096,79.6672,79.7527,166613.0
2022-09-16 15:55:00,84.0,84.12,84.0,84.0,174907.0,79.7242,79.8381,79.7242,79.7242,174907.0
2022-09-19 09:30:00,83.24,83.48,83.22,83.46,17224.0,79.0029,79.2307,78.9839,79.2117,17224.0
2022-09-19 09:35:00,83.47,83.52,83.41,83.5,34181.0,79.2212,79.2686,79.1642,79.2496,34181.0
2022-09-19 09:40:00,83.5,83.7,83.49,83.66,18246.0,79.2496,79.4395,79.2401,79.4015,18246.0
2022-09-19 09:45:00,83.66,83.74,83.64,83.67,10322.0,79.4015,79.4774,79.3825,79.411,10322.0
2022-09-19 09:50:00,83.7,83.84,83.68,83.77,9201.0,79.4395,79.5723,79.4205,79.5059,9201.0
2022-09-19 09:55:00,83.75,83.81,83.69,83.73,24330.0,79.4869,79.5439,79.43,79.4679,24330.0
2022-09-19 10:00:00,83.73,83.73,83.58,83.59,18089.0,79.4679,79.4679,79.3256,79.3351,18089.0
2022-09-19 10:05:00,83.59,83.74,83.58,83.65,6619.0,79.3351,79.4774,79.3256,79.392,6619.0
2022-09-19 10:10:00,83.65,83.93,83.65,83.84,20141.0,79.392,79.6577,79.392,79.5723,20141.0
2022-09-19 10:15:00,83.79,83.86,83.71,83.71,7246.0,79.5249,79.5913,79.4489,79.4489,7246.0
2022-09-19 10:20:00,83.71,83.79,83.65,83.79,18458.0,79.4489,79.5249,79.392,79.5249,18458.0
2022-09-19 10:25:00,83.81,83.91,83.81,83.9,8800.0,79.5439,79.6388,79.5439,79.6293,8800.0
2022-09-19 10:30:00,83.89,83.95,83.83,83.9,33875.0,79.6198,79.6767,79.5628,79.6293,33875.0
2022-09-19 10:35:00,83.93,84.08,83.93,84.05,10077.0,79.6577,79.8001,79.6577,79.7716,10077.0
2022-09-19 10:40:00,84.06,84.19,84.06,84.17,22595.0,79.7811,79.9045,79.7811,79.8855,22595.0
2022-09-19 10:45:00,84.17,84.23,84.14,84.15,12097.0,79.8855,79.9425,79.8571,79.8665,12097.0
2022-09-19 10:50:00,84.15,84.17,84.05,84.06,11352.0,79.8665,79.8855,79.7716,79.7811,11352.0
2022-09-19 10:55:00,84.05,84.12,84.03,84.07,18511.0,79.7716,79.8381,79.7527,79.7906,18511.0
2022-09-19 11:00:00,84.11,84.23,84.05,84.13,13575.0,79.8286,79.9425,79.7716,79.8476,13575.0
2022-09-19 11:05:00,84.14,84.19,84.11,84.14,7076.0,79.8571,79.9045,79.8286,79.8571,7076.0
2022-09-19 11:10:00,84.14,84.2,84.08,84.11,10102.0,79.8571,79.914,79.8001,79.8286,10102.0
2022-09-19 11:15:00,84.11,84.25,84.08,84.13,7875.0,79.8286,79.9615,79.8001,79.8476,7875.0
2022-09-19 11:20:00,84.12,84.12,83.99,84.01,31103.0,79.8381,79.8381,79.7147,79.7337,31103.0
2022-09-19 11:25:00,84.01,84.01,83.9,83.9,13452.0,79.7337,79.7337,79.6293,79.6293,13452.0
2022-09-19 11:30:00,83.89,83.9,83.79,83.83,4432.0,79.6198,79.6293,79.5249,79.5628,4432.0
2022-09-19 11:35:00,83.81,83.81,83.7,83.78,11090.0,79.5439,79.5439,79.4395,79.5154,11090.0
2022-09-19 11:40:00,83.74,83.81,83.74,83.8,22179.0,79.4774,79.5439,79.4774,79.5344,22179.0
2022-09-19 11:45:00,83.78,83.89,83.78,83.87,15648.0,79.5154,79.6198,79.5154,79.6008,15648.0
2022-09-19 11:50:00,83.86,83.92,83.83,83.87,6109.0,79.5913,79.6483,79.5628,79.6008,6109.0
2022-09-19 11:55:00,83.84,83.84,83.76,83.78,9834.0,79.5723,79.5723,79.4964,79.5154,9834.0
2022-09-19 12:00:00,83.84,83.87,83.79,83.79,5228.0,79.5723,79.6008,79.5249,79.5249,5228.0
2022-09-19 12:05:00,83.78,83.85,83.67,83.84,14959.0,79.5154,79.5818,79.411,79.5723,14959.0
2022-09-19 12:10:00,83.83,83.9,83.82,83.85,20864.0,79.5628,79.6293,79.5533,79.5818,20864.0
2022-09-19 12:15:00,83.84,83.92,83.8,83.89,17967.0,79.5723,79.6483,79.5344,79.6198,17967.0
2022-09-19 12:20:00,83.86,83.89,83.82,83.88,8471.0,79.5913,79.6198,79.5533,79.6103,8471.0
2022-09-19 12:25:00,83.86,83.87,83.78,83.82,2640.0,79.5913,79.6008,79.5154,79.5533,2640.0
2022-09-19 12:30:00,83.81,83.91,83.8,83.91,21813.0,79.5439,79.6388,79.5344,79.6388,21813.0
2022-09-19 12:35:00,83.91,84.05,83.9,84.01,21584.0,79.6388,79.7716,79.6293,79.7337,21584.0
2022-09-19 12:40:00,84.01,84.03,83.94,84.03,14106.0,79.7337,79.7527,79.6672,79.7527,14106.0
2022-09-19 12:45:00,84.03,84.03,83.97,83.98,8127.0,79.7527,79.7527,79.6957,79.7052,8127.0
2022-09-19 12:50:00,84.01,84.1,84.01,84.1,12624.0,79.7337,79.8191,79.7337,79.8191,12624.0
2022-09-19 12:55:00,84.11,84.13,84.06,84.11,10206.0,79.8286,79.8476,79.7811,79.8286,10206.0
2022-09-19 13:00:00,84.11,84.12,84.06,84.06,9054.0,79.8286,79.8381,79.7811,79.7811,9054.0
2022-09-19 13:05:00,84.05,84.09,84.01,84.07,6161.0,79.7716,79.8096,79.7337,79.7906,6161.0
2022-09-19 13:10:00,84.08,84.08,83.96,83.99,6027.0,79.8001,79.8001,79.6862,79.7147,6027.0
2022-09-19 13:15:00,83.98,83.99,83.93,83.99,7138.0,79.7052,79.7147,79.6577,79.7147,7138.0
2022-09-19 13:20:00,84.0,84.06,83.97,84.06,9430.0,79.7242,79.7811,79.6957,79.7811,9430.0
2022-09-19 13:25:00,84.05,84.09,84.04,84.09,8889.0,79.7716,79.8096,79.7621,79.8096,8889.0
2022-09-19 13:30:00,84.09,84.1,83.96,83.96,11609.0,79.8096,79.8191,79.6862,79.6862,11609.0
2022-09-19 13:35:00,83.95,83.98,83.88,83.95,7461.0,79.6767,79.7052,79.6103,79.6767,7461.0
2022-09-19 13:40:00,83.95,84.01,83.94,83.98,13834.0,79.6767,79.7337,79.6672,79.7052,13834.0
2022-09-19 13:45:00,83.99,84.08,83.99,84.01,12109.0,79.7147,79.8001,79.7147,79.7337,12109.0
2022-09-19 13:50:00,84.01,84.04,83.95,83.99,5902.0,79.7337,79.7621,79.6767,79.7147,5902.0
2022-09-19 13:55:00,83.98,84.03,83.94,83.97,14205.0,79.7052,79.7527,79.6672,79.6957,14205.0
2022-09-19 14:00:00,83.99,84.01,83.92,83.92,8856.0,79.7147,79.7337,79.6483,79.6483,8856.0
2022-09-19 14:05:00,83.93,83.98,83.89,83.98,8408.0,79.6577,79.7052,79.6198,79.7052,8408.0
2022-09-19 14:10:00,83.97,83.99,83.89,83.89,9093.0,79.6957,79.7147,79.6198,79.6198,9093.0
2022-09-19 14:15:00,83.89,84.01,83.89,83.94,14024.0,79.6198,79.7337,79.6198,79.6672,14024.0
2022-09-19 14:20:00,83.93,83.98,83.84,83.85,16506.0,79.6577,79.7052,79.5723,79.5818,16506.0
2022-09-19 14:25:00,83.84,83.95,83.84,83.93,44317.0,79.5723,79.6767,79.5723,79.6577,44317.0
2022-09-19 14:30:00,83.94,84.01,83.94,84.0,15716.0,79.6672,79.7337,79.6672,79.7242,15716.0
2022-09-19 14:35:00,83.99,84.07,83.96,84.06,10972.0,79.7147,79.7906,79.6862,79.7811,10972.0
2022-09-19 14:40:00,84.03,84.03,83.97,83.97,17448.0,79.7527,79.7527,79.6957,79.6957,17448.0
2022-09-19 14:45:00,83.98,83.98,83.93,83.94,11749.0,79.7052,79.7052,79.6577,79.6672,11749.0
2022-09-19 14:50:00,83.95,84.05,83.95,84.02,28203.0,79.6767,79.7716,79.6767,79.7432,28203.0
2022-09-19 14:55:00,84.04,84.08,84.03,84.07,15480.0,79.7621,79.8001,79.7527,79.7906,15480.0
2022-09-19 15:00:00,84.08,84.3,84.08,84.27,33159.0,79.8001,80.0089,79.8001,79.9804,33159.0
2022-09-19 15:05:00,84.27,84.3,84.25,84.29,19096.0,79.9804,80.0089,79.9615,79.9994,19096.0
2022-09-19 15:10:00,84.29,84.47,84.26,84.42,93143.0,79.9994,80.1703,79.9709,80.1228,93143.0
2022-09-19 15:15:00,84.43,84.45,84.37,84.38,39108.0,80.1323,80.1513,80.0753,80.0848,39108.0
2022-09-19 15:20:00,84.37,84.43,84.33,84.42,17979.0,80.0753,80.1323,80.0374,80.1228,17979.0
2022-09-19 15:25:00,84.42,84.51,84.41,84.44,22702.0,80.1228,80.2082,80.1133,80.1418,22702.0
2022-09-19 15:30:00,84.45,84.52,84.45,84.5,13308.0,80.1513,80.2177,80.1513,80.1987,13308.0
2022-09-19 15:35:00,84.47,84.54,84.45,84.5,12353.0,80.1703,80.2367,80.1513,80.1987,12353.0
2022-09-19 15:40:00,84.51,84.54,84.49,84.52,25136.0,80.2082,80.2367,80.1892,80.2177,25136.0
2022-09-19 15:45:00,84.5,84.55,84.43,84.45,21509.0,80.1987,80.2462,80.1323,80.1513,21509.0
2022-09-19 15:50:00,84.47,84.52,84.37,84.52,155812.0,80.1703,80.2177,80.0753,80.2177,155812.0
2022-09-19 15:55:00,84.52,84.55,84.44,84.53,224782.0,80.2177,80.2462,80.1418,80.2272,224782.0
2022-09-20 09:30:00,83.78,83.78,83.63,83.74,19392.0,79.5154,79.5154,79.373,79.4774,19392.0
2022-09-20 09:35:00,83.7,83.73,83.56,83.56,12762.0,79.4395,79.4679,79.3066,79.3066,12762.0
2022-09-20 09:40:00,83.58,83.58,83.45,83.51,30605.0,79.3256,79.3256,79.2022,79.2591,30605.0
2022-09-20 09:45:00,83.5,83.63,83.5,83.56,27646.0,79.2496,79.373,79.2496,79.3066,27646.0
2022-09-20 09:50:00,83.53,83.54,83.42,83.5,12093.0,79.2781,79.2876,79.1737,79.2496,12093.0
2022-09-20 09:55:00,83.53,83.59,83.49,83.51,17371.0,79.2781,79.3351,79.2401,79.2591,17371.0
2022-09-20 10:00:00,83.5,83.58,83.41,83.53,24275.0,79.2496,79.3256,79.1642,79.2781,24275.0
2022-09-20 10:05:00,83.49,83.62,83.49,83.61,16986.0,79.2401,79.3635,79.2401,79.354,16986.0
2022-09-20 10:10:00,83.63,83.65,83.4,83.48,28618.0,79.373,79.392,79.1547,79.2307,28618.0
2022-09-20 10:15:00,83.48,83.52,83.39,83.45,43825.0,79.2307,79.2686,79.1452,79.2022,43825.0
2022-09-20 10:20:00,83.44,83.55,83.43,83.45,30905.0,79.1927,79.2971,79.1832,79.2022,30905.0
2022-09-20 10:25:00,83.47,83.59,83.43,83.56,26371.0,79.2212,79.3351,79.1832,79.3066,26371.0
2022-09-20 10:30:00,83.55,83.55,83.46,83.46,5647.0,79.2971,79.2971,79.2117,79.2117,5647.0
2022-09-20 10:35:00,83.44,83.48,83.31,83.38,18507.0,79.1927,79.2307,79.0693,79.1357,18507.0
2022-09-20 10:40:00,83.39,83.53,83.39,83.53,9904.0,79.1452,79.2781,79.1452,79.2781,9904.0
2022-09-20 10:45:00,83.49,83.56,83.44,83.56,10473.0,79.2401,79.3066,79.1927,79.3066,10473.0
2022-09-20 10:50:00,83.55,83.66,83.55,83.66,4787.0,79.2971,79.4015,79.2971,79.4015,4787.0
2022-09-20 10:55:00,83.63,83.67,83.61,83.67,3239.0,79.373,79.411,79.354,79.411,3239.0
2022-09-20 11:00:00,83.67,83.7,83.56,83.6,4911.0,79.411,79.4395,79.3066,79.3445,4911.0
2022-09-20 11:05:00,83.61,83.77,83.58,83.76,8553.0,79.354,79.5059,79.3256,79.4964,8553.0
2022-09-20 11:10:00,83.75,83.77,83.71,83.71,4589.0,79.4869,79.5059,79.4489,79.4489,4589.0
2022-09-20 11:15:00,83.73,83.74,83.61,83.66,50439.0,79.4679,79.4774,79.354,79.4015,50439.0
2022-09-20 11:20:00,83.63,83.67,83.62,83.63,14798.0,79.373,79.411,79.3635,79.373,14798.0
2022-09-20 11:25:00,83.62,83.69,83.61,83.63,11490.0,79.3635,79.43,79.354,79.373,11490.0
2022-09-20 11:30:00,83.64,83.68,83.59,83.65,15120.0,79.3825,79.4205,79.3351,79.392,15120.0
2022-09-20 11:35:00,83.64,83.64,83.59,83.62,7127.0,79.3825,79.3825,79.3351,79.3635,7127.0
2022-09-20 11:40:00,83.62,83.66,83.58,83.65,18343.0,79.3635,79.4015,79.3256,79.392,18343.0
2022-09-20 11:45:00,83.66,83.71,83.64,83.67,6666.0,79.4015,79.4489,79.3825,79.411,6666.0
2022-09-20 11:50:00,83.65,83.83,83.65,83.82,12946.0,79.392,79.5628,79.392,79.5533,12946.0
2022-09-20 11:55:00,83.81,83.87,83.81,83.85,5016.0,79.5439,79.6008,79.5439,79.5818,5016.0
2022-09-20 12:00:00,83.87,83.9,83.83,83.9,1778.0,79.6008,79.6293,79.5628,79.6293,1778.0
2022-09-20 12:05:00,83.91,83.92,83.85,83.85,22556.0,79.6388,79.6483,79.5818,79.5818,22556.0
2022-09-20 12:10:00,83.85,83.88,83.8,83.86,9315.0,79.5818,79.6103,79.5344,79.5913,9315.0
2022-09-20 12:15:00,83.84,83.87,83.76,83.79,4394.0,79.5723,79.6008,79.4964,79.5249,4394.0
2022-09-20 12:20:00,83.81,83.82,83.77,83.77,4160.0,79.5439,79.5533,79.5059,79.5059,4160.0
2022-09-20 12:25:00,83.76,83.76,83.62,83.63,3404.0,79.4964,79.4964,79.3635,79.373,3404.0
2022-09-20 12:30:00,83.62,83.63,83.51,83.54,6027.0,79.3635,79.373,79.2591,79.2876,6027.0
2022-09-20 12:35:00,83.54,83.54,83.49,83.52,4330.0,79.2876,79.2876,79.2401,79.2686,4330.0
2022-09-20 12:40:00,83.51,83.52,83.48,83.5,4721.0,79.2591,79.2686,79.2307,79.2496,4721.0
2022-09-20 12:45:00,83.49,83.52,83.47,83.48,5674.0,79.2401,79.2686,79.2212,79.2307,5674.0
2022-09-20 12:50:00,83.5,83.55,83.48,83.55,9335.0,79.2496,79.2971,79.2307,79.2971,9335.0
2022-09-20 12:55:00,83.56,83.57,83.53,83.55,5969.0,79.3066,79.3161,79.2781,79.2971,5969.0
2022-09-20 13:00:00,83.55,83.57,83.48,83.48,8192.0,79.2971,79.3161,79.2307,79.2307,8192.0
2022-09-20 13:05:00,83.48,83.49,83.41,83.46,13697.0,79.2307,79.2401,79.1642,79.2117,13697.0
2022-09-20 13:10:00,83.44,83.44,83.38,83.39,2300.0,79.1927,79.1927,79.1357,79.1452,2300.0
2022-09-20 13:15:00,83.38,83.38,83.29,83.32,25270.0,79.1357,79.1357,79.0503,79.0788,25270.0
2022-09-20 13:20:00,83.33,83.38,83.29,83.38,7437.0,79.0883,79.1357,79.0503,79.1357,7437.0
2022-09-20 13:25:00,83.36,83.37,83.21,83.23,25882.0,79.1168,79.1262,78.9744,78.9934,25882.0
2022-09-20 13:30:00,83.21,83.21,83.1,83.1,14740.0,78.9744,78.9744,78.87,78.87,14740.0
2022-09-20 13:35:00,83.1,83.15,83.1,83.13,13921.0,78.87,78.9174,78.87,78.8985,13921.0
2022-09-20 13:40:00,83.11,83.21,83.11,83.21,3208.0,78.8795,78.9744,78.8795,78.9744,3208.0
2022-09-20 13:45:00,83.19,83.2,83.11,83.11,5396.0,78.9554,78.9649,78.8795,78.8795,5396.0
2022-09-20 13:50:00,83.09,83.11,83.02,83.08,13794.0,78.8605,78.8795,78.7941,78.851,13794.0
2022-09-20 13:55:00,83.06,83.06,82.95,82.99,10792.0,78.832,78.832,78.7276,78.7656,10792.0
2022-09-20 14:00:00,82.98,83.1,82.98,83.08,22553.0,78.7561,78.87,78.7561,78.851,22553.0
2022-09-20 14:05:00,83.09,83.14,83.07,83.13,20128.0,78.8605,78.908,78.8415,78.8985,20128.0
2022-09-20 14:10:00,83.13,83.13,83.07,83.12,6349.0,78.8985,78.8985,78.8415,78.889,6349.0
2022-09-20 14:15:00,83.11,83.17,83.03,83.17,8158.0,78.8795,78.9364,78.8036,78.9364,8158.0
2022-09-20 14:20:00,83.17,83.27,83.14,83.25,43414.0,78.9364,79.0313,78.908,79.0124,43414.0
2022-09-20 14:25:00,83.24,83.26,83.18,83.22,10519.0,79.0029,79.0218,78.9459,78.9839,10519.0
2022-09-20 14:30:00,83.19,83.2,83.08,83.08,8094.0,78.9554,78.9649,78.851,78.851,8094.0
2022-09-20 14:35:00,83.08,83.13,83.05,83.08,11968.0,78.851,78.8985,78.8225,78.851,11968.0
2022-09-20 14:40:00,83.09,83.12,82.99,83.1,22935.0,78.8605,78.889,78.7656,78.87,22935.0
2022-09-20 14:45:00,83.09,83.38,83.08,83.33,63044.0,78.8605,79.1357,78.851,79.0883,63044.0
2022-09-20 14:50:00,83.31,83.33,83.23,83.26,16417.0,79.0693,79.0883,78.9934,79.0218,16417.0
2022-09-20 14:55:00,83.26,83.39,83.25,83.32,9017.0,79.0218,79.1452,79.0124,79.0788,9017.0
2022-09-20 15:00:00,83.31,83.45,83.31,83.35,17040.0,79.0693,79.2022,79.0693,79.1073,17040.0
2022-09-20 15:05:00,83.36,83.36,83.24,83.26,12902.0,79.1168,79.1168,79.0029,79.0218,12902.0
2022-09-20 15:10:00,83.27,83.39,83.27,83.39,4180.0,79.0313,79.1452,79.0313,79.1452,4180.0
2022-09-20 15:15:00,83.37,83.42,83.35,83.42,11510.0,79.1262,79.1737,79.1073,79.1737,11510.0
2022-09-20 15:20:00,83.43,83.51,83.4,83.51,9188.0,79.1832,79.2591,79.1547,79.2591,9188.0
2022-09-20 15:25:00,83.5,83.55,83.48,83.5,14744.0,79.2496,79.2971,79.2307,79.2496,14744.0
2022-09-20 15:30:00,83.5,83.57,83.38,83.56,15015.0,79.2496,79.3161,79.1357,79.3066,15015.0
2022-09-20 15:35:00,83.56,83.68,83.54,83.67,40584.0,79.3066,79.4205,79.2876,79.411,40584.0
2022-09-20 15:40:00,83.67,83.69,83.6,83.68,14832.0,79.411,79.43,79.3445,79.4205,14832.0
2022-09-20 15:45:00,83.69,83.74,83.61,83.64,49960.0,79.43,79.4774,79.354,79.3825,49960.0
2022-09-20 15:50:00,83.63,83.67,83.48,83.57,43441.0,79.373,79.411,79.2307,79.3161,43441.0
2022-09-20 15:55:00,83.56,83.56,83.44,83.51,71730.0,79.3066,79.3066,79.1927,79.2591,71730.0
2022-09-21 09:30:00,83.73,83.78,83.5,83.54,53527.0,79.4679,79.5154,79.2496,79.2876,53527.0
2022-09-21 09:35:00,83.56,83.62,83.52,83.6,22029.0,79.3066,79.3635,79.2686,79.3445,22029.0
2022-09-21 09:40:00,83.61,83.65,83.51,83.52,33148.0,79.354,79.392,79.2591,79.2686,33148.0
2022-09-21 09:45:00,83.53,83.77,83.51,83.74,26549.0,79.2781,79.5059,79.2591,79.4774,26549.0
2022-09-21 09:50:00,83.73,83.76,83.65,83.67,19507.0,79.4679,79.4964,79.392,79.411,19507.0
2022-09-21 09:55:00,83.69,83.71,83.58,83.61,19201.0,79.43,79.4489,79.3256,79.354,19201.0
2022-09-21 10:00:00,83.61,83.67,83.59,83.66,41725.0,79.354,79.411,79.3351,79.4015,41725.0
2022-09-21 10:05:00,83.67,83.72,83.53,83.71,18381.0,79.411,79.4584,79.2781,79.4489,18381.0
2022-09-21 10:10:00,83.72,83.74,83.64,83.72,18997.0,79.4584,79.4774,79.3825,79.4584,18997.0
2022-09-21 10:15:00,83.69,83.72,83.66,83.68,20853.0,79.43,79.4584,79.4015,79.4205,20853.0
2022-09-21 10:20:00,83.69,83.74,83.63,83.74,29768.0,79.43,79.4774,79.373,79.4774,29768.0
2022-09-21 10:25:00,83.72,83.85,83.7,83.83,19052.0,79.4584,79.5818,79.4395,79.5628,19052.0
2022-09-21 10:30:00,83.85,83.85,83.68,83.71,23230.0,79.5818,79.5818,79.4205,79.4489,23230.0
2022-09-21 10:35:00,83.71,83.73,83.67,83.67,28756.0,79.4489,79.4679,79.411,79.411,28756.0
2022-09-21 10:40:00,83.67,83.7,83.62,83.63,20211.0,79.411,79.4395,79.3635,79.373,20211.0
2022-09-21 10:45:00,83.62,83.67,83.55,83.61,18301.0,79.3635,79.411,79.2971,79.354,18301.0
2022-09-21 10:50:00,83.6,83.67,83.59,83.63,28109.0,79.3445,79.411,79.3351,79.373,28109.0
2022-09-21 10:55:00,83.65,83.65,83.58,83.62,23992.0,79.392,79.392,79.3256,79.3635,23992.0
2022-09-21 11:00:00,83.62,83.66,83.54,83.56,41036.0,79.3635,79.4015,79.2876,79.3066,41036.0
2022-09-21 11:05:00,83.53,83.57,83.5,83.54,24751.0,79.2781,79.3161,79.2496,79.2876,24751.0
2022-09-21 11:10:00,83.54,83.62,83.53,83.62,21998.0,79.2876,79.3635,79.2781,79.3635,21998.0
2022-09-21 11:15:00,83.62,83.63,83.56,83.58,39553.0,79.3635,79.373,79.3066,79.3256,39553.0
2022-09-21 11:20:00,83.57,83.61,83.54,83.6,16847.0,79.3161,79.354,79.2876,79.3445,16847.0
2022-09-21 11:25:00,83.6,83.62,83.56,83.62,29284.0,79.3445,79.3635,79.3066,79.3635,29284.0
2022-09-21 11:30:00,83.62,83.67,83.61,83.63,21710.0,79.3635,79.411,79.354,79.373,21710.0
2022-09-21 11:35:00,83.65,83.7,83.63,83.7,31444.0,79.392,79.4395,79.373,79.4395,31444.0
2022-09-21 11:40:00,83.69,83.73,83.67,83.71,26635.0,79.43,79.4679,79.411,79.4489,26635.0
2022-09-21 11:45:00,83.72,83.73,83.64,83.65,22595.0,79.4584,79.4679,79.3825,79.392,22595.0
2022-09-21 11:50:00,83.65,83.68,83.61,83.65,34635.0,79.392,79.4205,79.354,79.392,34635.0
2022-09-21 11:55:00,83.64,83.67,83.62,83.66,22308.0,79.3825,79.411,79.3635,79.4015,22308.0
2022-09-21 12:00:00,83.66,83.66,83.6,83.62,22573.0,79.4015,79.4015,79.3445,79.3635,22573.0
2022-09-21 12:05:00,83.62,83.7,83.62,83.7,20285.0,79.3635,79.4395,79.3635,79.4395,20285.0
2022-09-21 12:10:00,83.69,83.73,83.68,83.7,21382.0,79.43,79.4679,79.4205,79.4395,21382.0
2022-09-21 12:15:00,83.7,83.73,83.68,83.71,36148.0,79.4395,79.4679,79.4205,79.4489,36148.0
2022-09-21 12:20:00,83.71,83.73,83.67,83.68,24777.0,79.4489,79.4679,79.411,79.4205,24777.0
2022-09-21 12:25:00,83.69,83.72,83.66,83.72,18270.0,79.43,79.4584,79.4015,79.4584,18270.0
2022-09-21 12:30:00,83.72,83.75,83.69,83.75,35186.0,79.4584,79.4869,79.43,79.4869,35186.0
2022-09-21 12:35:00,83.76,83.77,83.7,83.7,17263.0,79.4964,79.5059,79.4395,79.4395,17263.0
2022-09-21 12:40:00,83.7,83.72,83.68,83.68,22430.0,79.4395,79.4584,79.4205,79.4205,22430.0
2022-09-21 12:45:00,83.69,83.7,83.65,83.7,20223.0,79.43,79.4395,79.392,79.4395,20223.0
2022-09-21 12:50:00,83.7,83.7,83.61,83.63,24289.0,79.4395,79.4395,79.354,79.373,24289.0
2022-09-21 12:55:00,83.62,83.62,83.59,83.6,18660.0,79.3635,79.3635,79.3351,79.3445,18660.0
2022-09-21 13:00:00,83.58,83.61,83.57,83.6,22943.0,79.3256,79.354,79.3161,79.3445,22943.0
2022-09-21 13:05:00,83.6,83.62,83.57,83.6,18210.0,79.3445,79.3635,79.3161,79.3445,18210.0
2022-09-21 13:10:00,83.61,83.63,83.58,83.6,23416.0,79.354,79.373,79.3256,79.3445,23416.0
2022-09-21 13:15:00,83.58,83.58,83.53,83.56,15113.0,79.3256,79.3256,79.2781,79.3066,15113.0
2022-09-21 13:20:00,83.56,83.56,83.52,83.55,14398.0,79.3066,79.3066,79.2686,79.2971,14398.0
2022-09-21 13:25:00,83.54,83.59,83.53,83.59,9800.0,79.2876,79.3351,79.2781,79.3351,9800.0
2022-09-21 13:30:00,83.6,83.64,83.59,83.64,15390.0,79.3445,79.3825,79.3351,79.3825,15390.0
2022-09-21 13:35:00,83.63,83.67,83.62,83.67,14358.0,79.373,79.411,79.3635,79.411,14358.0
2022-09-21 13:40:00,83.68,83.72,83.66,83.72,40817.0,79.4205,79.4584,79.4015,79.4584,40817.0
2022-09-21 13:45:00,83.72,83.76,83.68,83.73,12983.0,79.4584,79.4964,79.4205,79.4679,12983.0
2022-09-21 13:50:00,83.72,83.75,83.69,83.69,10444.0,79.4584,79.4869,79.43,79.43,10444.0
2022-09-21 13:55:00,83.68,83.77,83.68,83.74,39413.0,79.4205,79.5059,79.4205,79.4774,39413.0
2022-09-21 14:00:00,83.71,83.72,82.63,82.63,80053.0,79.4489,79.4584,78.4239,78.4239,80053.0
2022-09-21 14:05:00,82.6,83.12,82.48,82.98,57199.0,78.3954,78.889,78.2816,78.7561,57199.0
2022-09-21 14:10:00,82.97,83.08,82.58,82.59,66505.0,78.7466,78.851,78.3765,78.386,66505.0
2022-09-21 14:15:00,82.56,82.8,82.56,82.74,72785.0,78.3575,78.5853,78.3575,78.5283,72785.0
2022-09-21 14:20:00,82.7,82.92,82.7,82.92,29736.0,78.4904,78.6992,78.4904,78.6992,29736.0
2022-09-21 14:25:00,82.91,83.06,82.82,82.85,26850.0,78.6897,78.832,78.6042,78.6327,26850.0
2022-09-21 14:30:00,82.82,83.56,82.66,83.5,87251.0,78.6042,79.3066,78.4524,79.2496,87251.0
2022-09-21 14:35:00,83.44,83.64,83.21,83.34,66238.0,79.1927,79.3825,78.9744,79.0978,66238.0
2022-09-21 14:40:00,83.34,84.18,83.24,84.12,90210.0,79.0978,79.895,79.0029,79.8381,90210.0
2022-09-21 14:45:00,84.16,84.37,83.7,83.83,22375.0,79.876,80.0753,79.4395,79.5628,22375.0
2022-09-21 14:50:00,83.83,84.11,83.58,84.09,77202.0,79.5628,79.8286,79.3256,79.8096,77202.0
2022-09-21 14:55:00,84.11,84.15,83.87,84.02,58167.0,79.8286,79.8665,79.6008,79.7432,58167.0
2022-09-21 15:00:00,84.07,84.17,83.79,83.87,51985.0,79.7906,79.8855,79.5249,79.6008,51985.0
2022-09-21 15:05:00,83.83,84.01,83.64,83.66,49559.0,79.5628,79.7337,79.3825,79.4015,49559.0
2022-09-21 15:10:00,83.67,83.68,83.07,83.68,83532.0,79.411,79.4205,78.8415,79.4205,83532.0
2022-09-21 15:15:00,83.66,83.81,83.44,83.5,44880.0,79.4015,79.5439,79.1927,79.2496,44880.0
2022-09-21 15:20:00,83.49,83.49,83.25,83.33,37063.0,79.2401,79.2401,79.0124,79.0883,37063.0
2022-09-21 15:25:00,83.32,83.32,82.88,82.88,30758.0,79.0788,79.0788,78.6612,78.6612,30758.0
2022-09-21 15:30:00,82.83,82.96,82.64,82.94,57481.0,78.6137,78.7371,78.4334,78.7181,57481.0
2022-09-21 15:35:00,82.88,82.89,82.51,82.54,30326.0,78.6612,78.6707,78.31,78.3385,30326.0
2022-09-21 15:40:00,82.49,82.65,82.44,82.44,31456.0,78.291,78.4429,78.2436,78.2436,31456.0
2022-09-21 15:45:00,82.38,82.42,82.24,82.31,54193.0,78.1866,78.2246,78.0538,78.1202,54193.0
2022-09-21 15:50:00,82.35,82.48,82.3,82.39,120207.0,78.1582,78.2816,78.1107,78.1961,120207.0
2022-09-21 15:55:00,82.37,82.37,82.11,82.11,105178.0,78.1772,78.1772,77.9304,77.9304,105178.0
2022-09-22 09:30:00,82.18,82.26,82.07,82.1,52823.0,77.9968,78.0728,77.8924,77.9209,52823.0
2022-09-22 09:35:00,82.07,82.18,81.91,81.92,43960.0,77.8924,77.9968,77.7406,77.7501,43960.0
2022-09-22 09:40:00,81.94,81.97,81.72,81.78,32027.0,77.769,77.7975,77.5602,77.6172,32027.0
2022-09-22 09:45:00,81.77,81.87,81.7,81.7,43444.0,77.6077,77.7026,77.5413,77.5413,43444.0
2022-09-22 09:50:00,81.69,81.79,81.66,81.68,33534.0,77.5318,77.6267,77.5033,77.5223,33534.0
2022-09-22 09:55:00,81.64,81.73,81.57,81.66,20008.0,77.4843,77.5697,77.4179,77.5033,20008.0
2022-09-22 10:00:00,81.65,81.69,81.52,81.59,40650.0,77.4938,77.5318,77.3704,77.4369,40650.0
2022-09-22 10:05:00,81.58,81.75,81.56,81.72,32205.0,77.4274,77.5887,77.4084,77.5602,32205.0
2022-09-22 10:10:00,81.72,81.95,81.62,81.95,108440.0,77.5602,77.7785,77.4653,77.7785,108440.0
2022-09-22 10:15:00,81.95,81.97,81.7,81.7,27431.0,77.7785,77.7975,77.5413,77.5413,27431.0
2022-09-22 10:20:00,81.7,81.76,81.61,81.67,16322.0,77.5413,77.5982,77.4558,77.5128,16322.0
2022-09-22 10:25:00,81.65,81.8,81.64,81.76,67974.0,77.4938,77.6362,77.4843,77.5982,67974.0
2022-09-22 10:30:00,81.78,81.89,81.65,81.68,25324.0,77.6172,77.7216,77.4938,77.5223,25324.0
2022-09-22 10:35:00,81.73,81.8,81.64,81.77,26720.0,77.5697,77.6362,77.4843,77.6077,26720.0
2022-09-22 10:40:00,81.76,81.79,81.62,81.63,21066.0,77.5982,77.6267,77.4653,77.4748,21066.0
2022-09-22 10:45:00,81.62,81.7,81.58,81.68,56878.0,77.4653,77.5413,77.4274,77.5223,56878.0
2022-09-22 10:50:00,81.66,81.66,81.52,81.53,25001.0,77.5033,77.5033,77.3704,77.3799,25001.0
2022-09-22 10:55:00,81.5,81.6,81.42,81.46,12933.0,77.3514,77.4463,77.2755,77.3135,12933.0
2022-09-22 11:00:00,81.45,81.48,81.4,81.41,7566.0,77.304,77.3325,77.2565,77.266,7566.0
2022-09-22 11:05:00,81.42,81.57,81.42,81.57,38383.0,77.2755,77.4179,77.2755,77.4179,38383.0
2022-09-22 11:10:00,81.53,81.53,81.4,81.41,12958.0,77.3799,77.3799,77.2565,77.266,12958.0
2022-09-22 11:15:00,81.4,81.46,81.37,81.4,12336.0,77.2565,77.3135,77.2281,77.2565,12336.0
2022-09-22 11:20:00,81.38,81.39,81.3,81.34,22545.0,77.2375,77.247,77.1616,77.1996,22545.0
2022-09-22 11:25:00,81.34,81.47,81.34,81.45,13476.0,77.1996,77.323,77.1996,77.304,13476.0
2022-09-22 11:30:00,81.44,81.57,81.41,81.48,11348.0,77.2945,77.4179,77.266,77.3325,11348.0
2022-09-22 11:35:00,81.47,81.56,81.46,81.54,8994.0,77.323,77.4084,77.3135,77.3894,8994.0
2022-09-22 11:40:00,81.53,81.53,81.4,81.46,8538.0,77.3799,77.3799,77.2565,77.3135,8538.0
2022-09-22 11:45:00,81.43,81.65,81.43,81.63,8490.0,77.285,77.4938,77.285,77.4748,8490.0
2022-09-22 11:50:00,81.61,81.67,81.57,81.6,4409.0,77.4558,77.5128,77.4179,77.4463,4409.0
2022-09-22 11:55:00,81.61,81.62,81.45,81.5,10273.0,77.4558,77.4653,77.304,77.3514,10273.0
2022-09-22 12:00:00,81.52,81.63,81.5,81.56,17796.0,77.3704,77.4748,77.3514,77.4084,17796.0
2022-09-22 12:05:00,81.5,81.59,81.5,81.58,8137.0,77.3514,77.4369,77.3514,77.4274,8137.0
2022-09-22 12:10:00,81.56,81.56,81.46,81.46,6431.0,77.4084,77.4084,77.3135,77.3135,6431.0
2022-09-22 12:15:00,81.51,81.57,81.47,81.57,13265.0,77.3609,77.4179,77.323,77.4179,13265.0
2022-09-22 12:20:00,81.56,81.77,81.5,81.75,12877.0,77.4084,77.6077,77.3514,77.5887,12877.0
2022-09-22 12:25:00,81.75,81.75,81.59,81.59,4889.0,77.5887,77.5887,77.4369,77.4369,4889.0
2022-09-22 12:30:00,81.57,81.58,81.51,81.52,9955.0,77.4179,77.4274,77.3609,77.3704,9955.0
2022-09-22 12:35:00,81.51,81.65,81.51,81.61,4404.0,77.3609,77.4938,77.3609,77.4558,4404.0
2022-09-22 12:40:00,81.59,81.68,81.59,81.61,3408.0,77.4369,77.5223,77.4369,77.4558,3408.0
2022-09-22 12:45:00,81.62,81.68,81.58,81.58,5513.0,77.4653,77.5223,77.4274,77.4274,5513.0
2022-09-22 12:50:00,81.58,81.75,81.57,81.67,19304.0,77.4274,77.5887,77.4179,77.5128,19304.0
2022-09-22 12:55:00,81.68,81.76,81.62,81.63,5333.0,77.5223,77.5982,77.4653,77.4748,5333.0
2022-09-22 13:00:00,81.62,81.67,81.55,81.57,12990.0,77.4653,77.5128,77.3989,77.4179,12990.0
2022-09-22 13:05:00,81.6,81.61,81.5,81.52,48611.0,77.4463,77.4558,77.3514,77.3704,48611.0
2022-09-22 13:10:00,81.51,81.56,81.47,81.47,49300.0,77.3609,77.4084,77.323,77.323,49300.0
2022-09-22 13:15:00,81.47,81.52,81.41,81.5,13600.0,77.323,77.3704,77.266,77.3514,13600.0
2022-09-22 13:20:00,81.49,81.54,81.48,81.48,10597.0,77.3419,77.3894,77.3325,77.3325,10597.0
2022-09-22 13:25:00,81.49,81.56,81.49,81.56,10108.0,77.3419,77.4084,77.3419,77.4084,10108.0
2022-09-22 13:30:00,81.61,81.67,81.58,81.67,18235.0,77.4558,77.5128,77.4274,77.5128,18235.0
2022-09-22 13:35:00,81.68,81.7,81.62,81.64,11390.0,77.5223,77.5413,77.4653,77.4843,11390.0
2022-09-22 13:40:00,81.64,81.69,81.58,81.58,22629.0,77.4843,77.5318,77.4274,77.4274,22629.0
2022-09-22 13:45:00,81.58,81.65,81.54,81.62,37657.0,77.4274,77.4938,77.3894,77.4653,37657.0
2022-09-22 13:50:00,81.62,81.75,81.62,81.74,23233.0,77.4653,77.5887,77.4653,77.5792,23233.0
2022-09-22 13:55:00,81.75,81.76,81.67,81.69,85676.0,77.5887,77.5982,77.5128,77.5318,85676.0
2022-09-22 14:00:00,81.68,81.72,81.56,81.56,24998.0,77.5223,77.5602,77.4084,77.4084,24998.0
2022-09-22 14:05:00,81.57,81.63,81.52,81.52,36511.0,77.4179,77.4748,77.3704,77.3704,36511.0
2022-09-22 14:10:00,81.52,81.54,81.47,81.47,10660.0,77.3704,77.3894,77.323,77.323,10660.0
2022-09-22 14:15:00,81.47,81.52,81.45,81.46,43548.0,77.323,77.3704,77.304,77.3135,43548.0
2022-09-22 14:20:00,81.47,81.48,81.37,81.38,72462.0,77.323,77.3325,77.2281,77.2375,72462.0
2022-09-22 14:25:00,81.37,81.49,81.36,81.46,28260.0,77.2281,77.3419,77.2186,77.3135,28260.0
2022-09-22 14:30:00,81.43,81.53,81.41,81.5,35082.0,77.285,77.3799,77.266,77.3514,35082.0
2022-09-22 14:35:00,81.52,81.56,81.46,81.54,8460.0,77.3704,77.4084,77.3135,77.3894,8460.0
2022-09-22 14:40:00,81.57,81.57,81.51,81.54,5321.0,77.4179,77.4179,77.3609,77.3894,5321.0
2022-09-22 14:45:00,81.53,81.53,81.42,81.46,37923.0,77.3799,77.3799,77.2755,77.3135,37923.0
2022-09-22 14:50:00,81.47,81.72,81.47,81.64,27494.0,77.323,77.5602,77.323,77.4843,27494.0
2022-09-22 14:55:00,81.66,81.72,81.62,81.66,20392.0,77.5033,77.5602,77.4653,77.5033,20392.0
2022-09-22 15:00:00,81.68,81.85,81.67,81.8,21426.0,77.5223,77.6836,77.5128,77.6362,21426.0
2022-09-22 15:05:00,81.8,81.85,81.76,81.82,31734.0,77.6362,77.6836,77.5982,77.6551,31734.0
2022-09-22 15:10:00,81.83,81.98,81.82,81.98,62648.0,77.6646,77.807,77.6551,77.807,62648.0
2022-09-22 15:15:00,81.97,81.97,81.83,81.84,10700.0,77.7975,77.7975,77.6646,77.6741,10700.0
2022-09-22 15:20:00,81.84,81.85,81.73,81.74,16821.0,77.6741,77.6836,77.5697,77.5792,16821.0
2022-09-22 15:25:00,81.73,81.82,81.66,81.82,21350.0,77.5697,77.6551,77.5033,77.6551,21350.0
2022-09-22 15:30:00,81.82,81.91,81.82,81.88,12840.0,77.6551,77.7406,77.6551,77.7121,12840.0
2022-09-22 15:35:00,81.89,81.96,81.85,81.86,32482.0,77.7216,77.788,77.6836,77.6931,32482.0
2022-09-22 15:40:00,81.86,81.89,81.8,81.85,18310.0,77.6931,77.7216,77.6362,77.6836,18310.0
2022-09-22 15:45:00,81.86,82.08,81.85,82.06,48193.0,77.6931,77.9019,77.6836,77.8829,48193.0
2022-09-22 15:50:00,82.06,82.06,81.76,81.76,47854.0,77.8829,77.8829,77.5982,77.5982,47854.0
2022-09-22 15:55:00,81.76,81.8,81.51,81.51,138907.0,77.5982,77.6362,77.3609,77.3609,138907.0
2022-09-23 09:30:00,80.4,80.41,80.15,80.26,39956.0,76.3074,76.3169,76.0702,76.1746,39956.0
2022-09-23 09:35:00,80.21,80.22,80.01,80.06,35039.0,76.1271,76.1366,75.9373,75.9847,35039.0
2022-09-23 09:40:00,80.04,80.12,79.93,80.06,57036.0,75.9658,76.0417,75.8614,75.9847,57036.0
2022-09-23 09:45:00,80.04,80.16,79.88,79.94,54408.0,75.9658,76.0796,75.8139,75.8708,54408.0
2022-09-23 09:50:00,79.92,79.92,79.79,79.84,13157.0,75.8519,75.8519,75.7285,75.7759,13157.0
2022-09-23 09:55:00,79.84,79.89,79.74,79.74,18744.0,75.7759,75.8234,75.681,75.681,18744.0
2022-09-23 10:00:00,79.74,79.76,79.67,79.76,6073.0,75.681,75.7,75.6146,75.7,6073.0
2022-09-23 10:05:00,79.77,79.84,79.74,79.84,16693.0,75.7095,75.7759,75.681,75.7759,16693.0
2022-09-23 10:10:00,79.82,79.95,79.79,79.87,20161.0,75.757,75.8803,75.7285,75.8044,20161.0
2022-09-23 10:15:00,79.83,79.85,79.78,79.82,5117.0,75.7664,75.7854,75.719,75.757,5117.0
2022-09-23 10:20:00,79.77,79.83,79.72,79.75,3814.0,75.7095,75.7664,75.662,75.6905,3814.0
2022-09-23 10:25:00,79.74,79.94,79.71,79.94,12015.0,75.681,75.8708,75.6526,75.8708,12015.0
2022-09-23 10:30:00,79.91,79.93,79.78,79.78,9037.0,75.8424,75.8614,75.719,75.719,9037.0
2022-09-23 10:35:00,79.75,79.75,79.71,79.73,6949.0,75.6905,75.6905,75.6526,75.6715,6949.0
2022-09-23 10:40:00,79.73,79.8,79.73,79.73,8811.0,75.6715,75.738,75.6715,75.6715,8811.0
2022-09-23 10:45:00,79.82,79.83,79.74,79.74,11583.0,75.757,75.7664,75.681,75.681,11583.0
2022-09-23 10:50:00,79.73,79.79,79.65,79.75,25709.0,75.6715,75.7285,75.5956,75.6905,25709.0
2022-09-23 10:55:00,79.76,79.82,79.66,79.66,13355.0,75.7,75.757,75.6051,75.6051,13355.0
2022-09-23 11:00:00,79.65,79.67,79.6,79.65,32406.0,75.5956,75.6146,75.5482,75.5956,32406.0
2022-09-23 11:05:00,79.66,79.84,79.66,79.78,13358.0,75.6051,75.7759,75.6051,75.719,13358.0
2022-09-23 11:10:00,79.78,79.82,79.68,79.68,151198.0,75.719,75.757,75.6241,75.6241,151198.0
2022-09-23 11:15:00,79.67,79.84,79.67,79.82,6201.0,75.6146,75.7759,75.6146,75.757,6201.0
2022-09-23 11:20:00,79.81,79.93,79.77,79.88,22512.0,75.7475,75.8614,75.7095,75.8139,22512.0
2022-09-23 11:25:00,79.89,79.89,79.71,79.72,14016.0,75.8234,75.8234,75.6526,75.662,14016.0
2022-09-23 11:30:00,79.75,79.81,79.73,79.78,199507.0,75.6905,75.7475,75.6715,75.719,199507.0
2022-09-23 11:35:00,79.76,79.78,79.67,79.67,13637.0,75.7,75.719,75.6146,75.6146,13637.0
2022-09-23 11:40:00,79.67,79.7,79.56,79.56,54198.0,75.6146,75.6431,75.5102,75.5102,54198.0
2022-09-23 11:45:00,79.55,79.56,79.46,79.51,89033.0,75.5007,75.5102,75.4153,75.4627,89033.0
2022-09-23 11:50:00,79.53,79.61,79.52,79.56,6824.0,75.4817,75.5576,75.4722,75.5102,6824.0
2022-09-23 11:55:00,79.55,79.58,79.53,79.56,6836.0,75.5007,75.5292,75.4817,75.5102,6836.0
2022-09-23 12:00:00,79.56,79.57,79.47,79.52,8370.0,75.5102,75.5197,75.4248,75.4722,8370.0
2022-09-23 12:05:00,79.54,79.56,79.36,79.42,18797.0,75.4912,75.5102,75.3204,75.3773,18797.0
2022-09-23 12:10:00,79.42,79.42,79.35,79.39,123079.0,75.3773,75.3773,75.3109,75.3488,123079.0
2022-09-23 12:15:00,79.39,79.43,79.37,79.42,12325.0,75.3488,75.3868,75.3299,75.3773,12325.0
2022-09-23 12:20:00,79.42,79.44,79.32,79.35,168812.0,75.3773,75.3963,75.2824,75.3109,168812.0
2022-09-23 12:25:00,79.36,79.39,79.22,79.22,23389.0,75.3204,75.3488,75.1875,75.1875,23389.0
2022-09-23 12:30:00,79.22,79.24,79.17,79.22,7795.0,75.1875,75.2065,75.14,75.1875,7795.0
2022-09-23 12:35:00,79.21,79.29,79.19,79.28,222555.0,75.178,75.2539,75.159,75.2444,222555.0
2022-09-23 12:40:00,79.28,79.3,79.23,79.24,29542.0,75.2444,75.2634,75.197,75.2065,29542.0
2022-09-23 12:45:00,79.25,79.38,79.23,79.38,57351.0,75.216,75.3394,75.197,75.3394,57351.0
2022-09-23 12:50:00,79.38,79.55,79.37,79.54,86470.0,75.3394,75.5007,75.3299,75.4912,86470.0
2022-09-23 12:55:00,79.55,79.55,79.46,79.55,62025.0,75.5007,75.5007,75.4153,75.5007,62025.0
2022-09-23 13:00:00,79.53,79.65,79.49,79.62,88125.0,75.4817,75.5956,75.4438,75.5671,88125.0
2022-09-23 13:05:00,79.59,79.61,79.52,79.54,78989.0,75.5387,75.5576,75.4722,75.4912,78989.0
2022-09-23 13:10:00,79.53,79.62,79.52,79.56,49043.0,75.4817,75.5671,75.4722,75.5102,49043.0
2022-09-23 13:15:00,79.56,79.67,79.56,79.67,68796.0,75.5102,75.6146,75.5102,75.6146,68796.0
2022-09-23 13:20:00,79.66,79.67,79.56,79.56,52969.0,75.6051,75.6146,75.5102,75.5102,52969.0
2022-09-23 13:25:00,79.56,79.56,79.38,79.39,64700.0,75.5102,75.5102,75.3394,75.3488,64700.0
2022-09-23 13:30:00,79.38,79.48,79.37,79.46,103655.0,75.3394,75.4343,75.3299,75.4153,103655.0
2022-09-23 13:35:00,79.46,79.46,79.35,79.36,52386.0,75.4153,75.4153,75.3109,75.3204,52386.0
2022-09-23 13:40:00,79.36,79.39,79.3,79.38,66542.0,75.3204,75.3488,75.2634,75.3394,66542.0
2022-09-23 13:45:00,79.38,79.49,79.35,79.42,107952.0,75.3394,75.4438,75.3109,75.3773,107952.0
2022-09-23 13:50:00,79.42,79.45,79.4,79.44,89219.0,75.3773,75.4058,75.3583,75.3963,89219.0
2022-09-23 13:55:00,79.44,79.49,79.38,79.45,67673.0,75.3963,75.4438,75.3394,75.4058,67673.0
2022-09-23 14:00:00,79.45,79.48,79.34,79.46,95726.0,75.4058,75.4343,75.3014,75.4153,95726.0
2022-09-23 14:05:00,79.47,79.53,79.32,79.32,115269.0,75.4248,75.4817,75.2824,75.2824,115269.0
2022-09-23 14:10:00,79.33,79.36,79.12,79.16,125907.0,75.2919,75.3204,75.0926,75.1305,125907.0
2022-09-23 14:15:00,79.11,79.14,79.07,79.08,88716.0,75.0831,75.1116,75.0451,75.0546,88716.0
2022-09-23 14:20:00,79.08,79.25,79.06,79.19,109524.0,75.0546,75.216,75.0356,75.159,109524.0
2022-09-23 14:25:00,79.2,79.25,79.17,79.2,122106.0,75.1685,75.216,75.14,75.1685,122106.0
2022-09-23 14:30:00,79.19,79.19,79.05,79.15,99073.0,75.159,75.159,75.0261,75.1211,99073.0
2022-09-23 14:35:00,79.15,79.16,79.05,79.09,73725.0,75.1211,75.1305,75.0261,75.0641,73725.0
2022-09-23 14:40:00,79.07,79.16,79.03,79.15,87662.0,75.0451,75.1305,75.0072,75.1211,87662.0
2022-09-23 14:45:00,79.13,79.18,79.08,79.11,88952.0,75.1021,75.1495,75.0546,75.0831,88952.0
2022-09-23 14:50:00,79.09,79.13,79.03,79.03,103134.0,75.0641,75.1021,75.0072,75.0072,103134.0
2022-09-23 14:55:00,79.02,79.02,78.92,78.95,122983.0,74.9977,74.9977,74.9028,74.9312,122983.0
2022-09-23 15:00:00,78.96,79.26,78.95,79.22,167696.0,74.9407,75.2255,74.9312,75.1875,167696.0
2022-09-23 15:05:00,79.23,79.45,79.17,79.36,166782.0,75.197,75.4058,75.14,75.3204,166782.0
2022-09-23 15:10:00,79.39,79.4,79.23,79.31,167812.0,75.3488,75.3583,75.197,75.2729,167812.0
2022-09-23 15:15:00,79.34,79.51,79.33,79.43,283430.0,75.3014,75.4627,75.2919,75.3868,283430.0
2022-09-23 15:20:00,79.41,79.49,79.32,79.36,213657.0,75.3678,75.4438,75.2824,75.3204,213657.0
2022-09-23 15:25:00,79.36,79.48,79.31,79.47,227303.0,75.3204,75.4343,75.2729,75.4248,227303.0
2022-09-23 15:30:00,79.48,79.6,79.47,79.54,429977.0,75.4343,75.5482,75.4248,75.4912,429977.0
2022-09-23 15:35:00,79.54,79.6,79.42,79.6,186071.0,75.4912,75.5482,75.3773,75.5482,186071.0
2022-09-23 15:40:00,79.57,79.79,79.54,79.78,170560.0,75.5197,75.7285,75.4912,75.719,170560.0
2022-09-23 15:45:00,79.77,79.79,79.65,79.67,261201.0,75.7095,75.7285,75.5956,75.6146,261201.0
2022-09-23 15:50:00,79.67,79.75,79.54,79.74,554150.0,75.6146,75.6905,75.4912,75.681,554150.0
2022-09-23 15:55:00,79.73,79.83,79.6,79.76,989806.0,75.6715,75.7664,75.5482,75.7,989806.0
2022-09-26 09:30:00,79.32,79.64,79.27,79.59,496865.0,75.2824,75.5861,75.235,75.5387,496865.0
2022-09-26 09:35:00,79.61,79.73,79.56,79.65,225525.0,75.5576,75.6715,75.5102,75.5956,225525.0
2022-09-26 09:40:00,79.63,79.76,79.49,79.52,93038.0,75.5766,75.7,75.4438,75.4722,93038.0
2022-09-26 09:45:00,79.49,79.67,79.49,79.65,85222.0,75.4438,75.6146,75.4438,75.5956,85222.0
2022-09-26 09:50:00,79.65,79.78,79.65,79.7,27377.0,75.5956,75.719,75.5956,75.6431,27377.0
2022-09-26 09:55:00,79.69,79.79,79.63,79.76,28440.0,75.6336,75.7285,75.5766,75.7,28440.0
2022-09-26 10:00:00,79.76,79.86,79.6,79.72,31919.0,75.7,75.7949,75.5482,75.662,31919.0
2022-09-26 10:05:00,79.73,79.8,79.64,79.64,35456.0,75.6715,75.738,75.5861,75.5861,35456.0
2022-09-26 10:10:00,79.66,79.84,79.51,79.82,30921.0,75.6051,75.7759,75.4627,75.757,30921.0
2022-09-26 10:15:00,79.83,80.03,79.83,79.96,43045.0,75.7664,75.9563,75.7664,75.8898,43045.0
2022-09-26 10:20:00,79.97,80.07,79.94,80.07,9444.0,75.8993,75.9942,75.8708,75.9942,9444.0
2022-09-26 10:25:00,80.05,80.05,79.9,80.0,4864.0,75.9752,75.9752,75.8329,75.9278,4864.0
2022-09-26 10:30:00,79.97,79.98,79.81,79.84,58492.0,75.8993,75.9088,75.7475,75.7759,58492.0
2022-09-26 10:35:00,79.84,79.92,79.82,79.88,27609.0,75.7759,75.8519,75.757,75.8139,27609.0
2022-09-26 10:40:00,79.9,79.9,79.73,79.86,19033.0,75.8329,75.8329,75.6715,75.7949,19033.0
2022-09-26 10:45:00,79.83,79.86,79.58,79.65,53175.0,75.7664,75.7949,75.5292,75.5956,53175.0
2022-09-26 10:50:00,79.65,79.72,79.58,79.67,499448.0,75.5956,75.662,75.5292,75.6146,499448.0
2022-09-26 10:55:00,79.66,79.74,79.61,79.68,16262.0,75.6051,75.681,75.5576,75.6241,16262.0
2022-09-26 11:00:00,79.69,79.76,79.62,79.7,46256.0,75.6336,75.7,75.5671,75.6431,46256.0
2022-09-26 11:05:00,79.7,79.71,79.41,79.41,49986.0,75.6431,75.6526,75.3678,75.3678,49986.0
2022-09-26 11:10:00,79.39,79.52,79.35,79.52,41432.0,75.3488,75.4722,75.3109,75.4722,41432.0
2022-09-26 11:15:00,79.52,79.54,79.39,79.4,37144.0,75.4722,75.4912,75.3488,75.3583,37144.0
2022-09-26 11:20:00,79.4,79.49,79.31,79.37,33867.0,75.3583,75.4438,75.2729,75.3299,33867.0
2022-09-26 11:25:00,79.36,79.37,79.2,79.2,23337.0,75.3204,75.3299,75.1685,75.1685,23337.0
2022-09-26 11:30:00,79.21,79.29,79.14,79.15,33709.0,75.178,75.2539,75.1116,75.1211,33709.0
2022-09-26 11:35:00,79.15,79.29,79.14,79.21,24409.0,75.1211,75.2539,75.1116,75.178,24409.0
2022-09-26 11:40:00,79.22,79.32,79.08,79.09,46006.0,75.1875,75.2824,75.0546,75.0641,46006.0
2022-09-26 11:45:00,79.06,79.2,79.0,79.17,37871.0,75.0356,75.1685,74.9787,75.14,37871.0
2022-09-26 11:50:00,79.17,79.18,79.09,79.17,22796.0,75.14,75.1495,75.0641,75.14,22796.0
2022-09-26 11:55:00,79.18,79.35,79.17,79.28,59604.0,75.1495,75.3109,75.14,75.2444,59604.0
2022-09-26 12:00:00,79.28,79.29,79.11,79.15,24785.0,75.2444,75.2539,75.0831,75.1211,24785.0
2022-09-26 12:05:00,79.14,79.16,79.08,79.14,19138.0,75.1116,75.1305,75.0546,75.1116,19138.0
2022-09-26 12:10:00,79.14,79.19,79.11,79.17,21335.0,75.1116,75.159,75.0831,75.14,21335.0
2022-09-26 12:15:00,79.13,79.22,79.12,79.16,19269.0,75.1021,75.1875,75.0926,75.1305,19269.0
2022-09-26 12:20:00,79.16,79.16,78.93,78.93,72157.0,75.1305,75.1305,74.9123,74.9123,72157.0
2022-09-26 12:25:00,78.91,78.93,78.82,78.87,24745.0,74.8933,74.9123,74.8079,74.8553,24745.0
2022-09-26 12:30:00,78.86,78.88,78.76,78.76,11800.0,74.8458,74.8648,74.7509,74.7509,11800.0
2022-09-26 12:35:00,78.78,78.86,78.75,78.78,8254.0,74.7699,74.8458,74.7414,74.7699,8254.0
2022-09-26 12:40:00,78.78,78.81,78.73,78.75,12744.0,74.7699,74.7984,74.7224,74.7414,12744.0
2022-09-26 12:45:00,78.75,78.92,78.74,78.87,26944.0,74.7414,74.9028,74.7319,74.8553,26944.0
2022-09-26 12:50:00,78.87,78.99,78.87,78.98,60370.0,74.8553,74.9692,74.8553,74.9597,60370.0
2022-09-26 12:55:00,78.99,79.11,78.99,79.04,10557.0,74.9692,75.0831,74.9692,75.0167,10557.0
2022-09-26 13:00:00,79.03,79.03,78.85,78.86,27532.0,75.0072,75.0072,74.8363,74.8458,27532.0
2022-09-26 13:05:00,78.85,78.87,78.76,78.8,22217.0,74.8363,74.8553,74.7509,74.7889,22217.0
2022-09-26 13:10:00,78.78,78.79,78.65,78.67,105954.0,74.7699,74.7794,74.6465,74.6655,105954.0
2022-09-26 13:15:00,78.64,78.73,78.64,78.7,13035.0,74.637,74.7224,74.637,74.694,13035.0
2022-09-26 13:20:00,78.69,78.75,78.62,78.64,12991.0,74.6845,74.7414,74.618,74.637,12991.0
2022-09-26 13:25:00,78.63,78.69,78.56,78.65,37354.0,74.6275,74.6845,74.5611,74.6465,37354.0
2022-09-26 13:30:00,78.66,78.79,78.65,78.68,69032.0,74.656,74.7794,74.6465,74.675,69032.0
2022-09-26 13:35:00,78.69,78.77,78.67,78.72,22412.0,74.6845,74.7604,74.6655,74.7129,22412.0
2022-09-26 13:40:00,78.73,78.73,78.61,78.63,42368.0,74.7224,74.7224,74.6085,74.6275,42368.0
2022-09-26 13:45:00,78.64,78.77,78.64,78.7,45721.0,74.637,74.7604,74.637,74.694,45721.0
2022-09-26 13:50:00,78.71,78.83,78.7,78.78,26280.0,74.7035,74.8173,74.694,74.7699,26280.0
2022-09-26 13:55:00,78.76,78.76,78.58,78.58,13510.0,74.7509,74.7509,74.5801,74.5801,13510.0
2022-09-26 14:00:00,78.57,78.87,78.57,78.86,76419.0,74.5706,74.8553,74.5706,74.8458,76419.0
2022-09-26 14:05:00,78.85,78.93,78.82,78.91,34256.0,74.8363,74.9123,74.8079,74.8933,34256.0
2022-09-26 14:10:00,78.9,78.91,78.85,78.9,49543.0,74.8838,74.8933,74.8363,74.8838,49543.0
2022-09-26 14:15:00,78.89,78.93,78.86,78.89,11506.0,74.8743,74.9123,74.8458,74.8743,11506.0
2022-09-26 14:20:00,78.87,78.92,78.82,78.85,47583.0,74.8553,74.9028,74.8079,74.8363,47583.0
2022-09-26 14:25:00,78.82,78.82,78.69,78.69,7058.0,74.8079,74.8079,74.6845,74.6845,7058.0
2022-09-26 14:30:00,78.67,78.79,78.67,78.74,15419.0,74.6655,74.7794,74.6655,74.7319,15419.0
2022-09-26 14:35:00,78.74,78.76,78.61,78.69,4990.0,74.7319,74.7509,74.6085,74.6845,4990.0
2022-09-26 14:40:00,78.73,78.73,78.63,78.73,10517.0,74.7224,74.7224,74.6275,74.7224,10517.0
2022-09-26 14:45:00,78.71,79.06,78.69,79.06,33813.0,74.7035,75.0356,74.6845,75.0356,33813.0
2022-09-26 14:50:00,79.0,79.08,78.95,79.04,29859.0,74.9787,75.0546,74.9312,75.0167,29859.0
2022-09-26 14:55:00,79.07,79.1,78.99,78.99,12396.0,75.0451,75.0736,74.9692,74.9692,12396.0
2022-09-26 15:00:00,79.0,79.15,79.0,79.07,27900.0,74.9787,75.1211,74.9787,75.0451,27900.0
2022-09-26 15:05:00,79.07,79.14,78.98,79.14,24356.0,75.0451,75.1116,74.9597,75.1116,24356.0
2022-09-26 15:10:00,79.14,79.14,79.02,79.03,14408.0,75.1116,75.1116,74.9977,75.0072,14408.0
2022-09-26 15:15:00,79.02,79.14,78.88,79.07,77649.0,74.9977,75.1116,74.8648,75.0451,77649.0
2022-09-26 15:20:00,79.04,79.09,78.91,78.95,32476.0,75.0167,75.0641,74.8933,74.9312,32476.0
2022-09-26 15:25:00,78.95,79.02,78.9,78.99,25959.0,74.9312,74.9977,74.8838,74.9692,25959.0
2022-09-26 15:30:00,78.96,78.99,78.86,78.95,16983.0,74.9407,74.9692,74.8458,74.9312,16983.0
2022-09-26 15:35:00,78.93,79.05,78.87,78.92,30400.0,74.9123,75.0261,74.8553,74.9028,30400.0
2022-09-26 15:40:00,78.94,79.04,78.85,78.97,25230.0,74.9217,75.0167,74.8363,74.9502,25230.0
2022-09-26 15:45:00,78.99,79.11,78.96,79.09,46433.0,74.9692,75.0831,74.9407,75.0641,46433.0
2022-09-26 15:50:00,79.09,79.27,78.94,79.15,73577.0,75.0641,75.235,74.9217,75.1211,73577.0
2022-09-26 15:55:00,79.14,79.14,78.77,78.81,129889.0,75.1116,75.1116,74.7604,74.7984,129889.0
2022-09-27 09:30:00,79.55,79.73,79.46,79.73,66804.0,75.5007,75.6715,75.4153,75.6715,66804.0
2022-09-27 09:35:00,79.76,79.89,79.69,79.88,33986.0,75.7,75.8234,75.6336,75.8139,33986.0
2022-09-27 09:40:00,79.9,80.0,79.82,79.85,39281.0,75.8329,75.9278,75.757,75.7854,39281.0
2022-09-27 09:45:00,79.85,79.88,79.57,79.59,51392.0,75.7854,75.8139,75.5197,75.5387,51392.0
2022-09-27 09:50:00,79.6,79.71,79.5,79.7,58490.0,75.5482,75.6526,75.4532,75.6431,58490.0
2022-09-27 09:55:00,79.67,79.68,79.55,79.57,22717.0,75.6146,75.6241,75.5007,75.5197,22717.0
2022-09-27 10:00:00,79.6,79.62,79.18,79.29,35009.0,75.5482,75.5671,75.1495,75.2539,35009.0
2022-09-27 10:05:00,79.29,79.32,79.1,79.15,15388.0,75.2539,75.2824,75.0736,75.1211,15388.0
2022-09-27 10:10:00,79.16,79.33,79.16,79.32,21181.0,75.1305,75.2919,75.1305,75.2824,21181.0
2022-09-27 10:15:00,79.32,79.38,79.23,79.34,42239.0,75.2824,75.3394,75.197,75.3014,42239.0
2022-09-27 10:20:00,79.33,79.49,79.29,79.41,46464.0,75.2919,75.4438,75.2539,75.3678,46464.0
2022-09-27 10:25:00,79.45,79.54,79.27,79.27,32010.0,75.4058,75.4912,75.235,75.235,32010.0
2022-09-27 10:30:00,79.34,79.54,79.29,79.41,13350.0,75.3014,75.4912,75.2539,75.3678,13350.0
2022-09-27 10:35:00,79.43,79.6,79.4,79.4,37148.0,75.3868,75.5482,75.3583,75.3583,37148.0
2022-09-27 10:40:00,79.42,79.67,79.36,79.65,23959.0,75.3773,75.6146,75.3204,75.5956,23959.0
2022-09-27 10:45:00,79.65,79.71,79.58,79.69,21657.0,75.5956,75.6526,75.5292,75.6336,21657.0
2022-09-27 10:50:00,79.69,79.71,79.58,79.59,30373.0,75.6336,75.6526,75.5292,75.5387,30373.0
2022-09-27 10:55:00,79.59,79.65,79.57,79.61,20789.0,75.5387,75.5956,75.5197,75.5576,20789.0
2022-09-27 11:00:00,79.62,79.66,79.45,79.46,19147.0,75.5671,75.6051,75.4058,75.4153,19147.0
2022-09-27 11:05:00,79.47,79.65,79.44,79.65,19341.0,75.4248,75.5956,75.3963,75.5956,19341.0
2022-09-27 11:10:00,79.65,79.67,79.44,79.48,30586.0,75.5956,75.6146,75.3963,75.4343,30586.0
2022-09-27 11:15:00,79.45,79.47,79.35,79.38,22451.0,75.4058,75.4248,75.3109,75.3394,22451.0
2022-09-27 11:20:00,79.38,79.4,79.15,79.15,19281.0,75.3394,75.3583,75.1211,75.1211,19281.0
2022-09-27 11:25:00,79.17,79.17,78.91,78.97,12567.0,75.14,75.14,74.8933,74.9502,12567.0
2022-09-27 11:30:00,78.96,79.12,78.95,79.06,23473.0,74.9407,75.0926,74.9312,75.0356,23473.0
2022-09-27 11:35:00,79.08,79.1,79.0,79.09,20172.0,75.0546,75.0736,74.9787,75.0641,20172.0
2022-09-27 11:40:00,79.06,79.12,79.01,79.02,13303.0,75.0356,75.0926,74.9882,74.9977,13303.0
2022-09-27 11:45:00,79.04,79.09,78.94,78.97,15041.0,75.0167,75.0641,74.9217,74.9502,15041.0
2022-09-27 11:50:00,78.96,79.03,78.77,78.77,22123.0,74.9407,75.0072,74.7604,74.7604,22123.0
2022-09-27 11:55:00,78.79,78.84,78.72,78.72,32422.0,74.7794,74.8268,74.7129,74.7129,32422.0
2022-09-27 12:00:00,78.71,78.73,78.61,78.73,58224.0,74.7035,74.7224,74.6085,74.7224,58224.0
2022-09-27 12:05:00,78.72,78.72,78.55,78.59,14573.0,74.7129,74.7129,74.5516,74.5896,14573.0
2022-09-27 12:10:00,78.57,78.57,78.34,78.43,95075.0,74.5706,74.5706,74.3523,74.4377,95075.0
2022-09-27 12:15:00,78.44,78.44,78.16,78.18,20605.0,74.4472,74.4472,74.1815,74.2004,20605.0
2022-09-27 12:20:00,78.17,78.31,78.17,78.25,34221.0,74.1909,74.3238,74.1909,74.2669,34221.0
2022-09-27 12:25:00,78.25,78.43,78.25,78.36,12382.0,74.2669,74.4377,74.2669,74.3713,12382.0
2022-09-27 12:30:00,78.36,78.47,78.33,78.46,14754.0,74.3713,74.4757,74.3428,74.4662,14754.0
2022-09-27 12:35:00,78.46,78.49,78.26,78.31,26094.0,74.4662,74.4947,74.2764,74.3238,26094.0
2022-09-27 12:40:00,78.3,78.39,78.26,78.35,12457.0,74.3143,74.3997,74.2764,74.3618,12457.0
2022-09-27 12:45:00,78.32,78.41,78.29,78.4,9238.0,74.3333,74.4187,74.3048,74.4092,9238.0
2022-09-27 12:50:00,78.39,78.48,78.23,78.46,17638.0,74.3997,74.4852,74.2479,74.4662,17638.0
2022-09-27 12:55:00,78.49,78.49,78.42,78.46,33110.0,74.4947,74.4947,74.4282,74.4662,33110.0
2022-09-27 13:00:00,78.4,78.4,78.2,78.22,93731.0,74.4092,74.4092,74.2194,74.2384,93731.0
2022-09-27 13:05:00,78.23,78.41,78.21,78.31,76937.0,74.2479,74.4187,74.2289,74.3238,76937.0
2022-09-27 13:10:00,78.29,78.31,78.22,78.31,14278.0,74.3048,74.3238,74.2384,74.3238,14278.0
2022-09-27 13:15:00,78.3,78.39,78.3,78.36,12832.0,74.3143,74.3997,74.3143,74.3713,12832.0
2022-09-27 13:20:00,78.36,78.36,78.26,78.28,6883.0,74.3713,74.3713,74.2764,74.2953,6883.0
2022-09-27 13:25:00,78.26,78.33,78.22,78.28,11135.0,74.2764,74.3428,74.2384,74.2953,11135.0
2022-09-27 13:30:00,78.28,78.37,78.28,78.34,7476.0,74.2953,74.3808,74.2953,74.3523,7476.0
2022-09-27 13:35:00,78.36,78.36,78.24,78.26,7955.0,74.3713,74.3713,74.2574,74.2764,7955.0
2022-09-27 13:40:00,78.23,78.23,78.11,78.18,12473.0,74.2479,74.2479,74.134,74.2004,12473.0
2022-09-27 13:45:00,78.21,78.29,78.21,78.24,40220.0,74.2289,74.3048,74.2289,74.2574,40220.0
2022-09-27 13:50:00,78.22,78.27,78.19,78.19,23124.0,74.2384,74.2859,74.2099,74.2099,23124.0
2022-09-27 13:55:00,78.18,78.27,78.11,78.26,30280.0,74.2004,74.2859,74.134,74.2764,30280.0
2022-09-27 14:00:00,78.25,78.44,78.25,78.39,43754.0,74.2669,74.4472,74.2669,74.3997,43754.0
2022-09-27 14:05:00,78.38,78.39,78.31,78.34,48258.0,74.3903,74.3997,74.3238,74.3523,48258.0
2022-09-27 14:10:00,78.34,78.35,78.26,78.27,19638.0,74.3523,74.3618,74.2764,74.2859,19638.0
2022-09-27 14:15:00,78.25,78.29,78.22,78.23,8348.0,74.2669,74.3048,74.2384,74.2479,8348.0
2022-09-27 14:20:00,78.22,78.32,78.19,78.32,44698.0,74.2384,74.3333,74.2099,74.3333,44698.0
2022-09-27 14:25:00,78.29,78.35,78.27,78.34,10742.0,74.3048,74.3618,74.2859,74.3523,10742.0
2022-09-27 14:30:00,78.34,78.36,78.26,78.36,7306.0,74.3523,74.3713,74.2764,74.3713,7306.0
2022-09-27 14:35:00,78.33,78.59,78.33,78.57,19907.0,74.3428,74.5896,74.3428,74.5706,19907.0
2022-09-27 14:40:00,78.59,78.7,78.58,78.6,12289.0,74.5896,74.694,74.5801,74.5991,12289.0
2022-09-27 14:45:00,78.6,78.81,78.55,78.79,31946.0,74.5991,74.7984,74.5516,74.7794,31946.0
2022-09-27 14:50:00,78.78,78.78,78.68,78.73,18537.0,74.7699,74.7699,74.675,74.7224,18537.0
2022-09-27 14:55:00,78.67,78.76,78.67,78.73,15153.0,74.6655,74.7509,74.6655,74.7224,15153.0
2022-09-27 15:00:00,78.73,78.73,78.5,78.64,29565.0,74.7224,74.7224,74.5041,74.637,29565.0
2022-09-27 15:05:00,78.61,78.66,78.54,78.65,25711.0,74.6085,74.656,74.5421,74.6465,25711.0
2022-09-27 15:10:00,78.63,78.66,78.59,78.62,27642.0,74.6275,74.656,74.5896,74.618,27642.0
2022-09-27 15:15:00,78.58,78.65,78.49,78.65,17054.0,74.5801,74.6465,74.4947,74.6465,17054.0
2022-09-27 15:20:00,78.64,78.67,78.55,78.6,48171.0,74.637,74.6655,74.5516,74.5991,48171.0
2022-09-27 15:25:00,78.6,78.62,78.49,78.54,152794.0,74.5991,74.618,74.4947,74.5421,152794.0
2022-09-27 15:30:00,78.55,78.55,78.37,78.42,65153.0,74.5516,74.5516,74.3808,74.4282,65153.0
2022-09-27 15:35:00,78.41,78.48,78.34,78.39,29939.0,74.4187,74.4852,74.3523,74.3997,29939.0
2022-09-27 15:40:00,78.38,78.59,78.36,78.57,58325.0,74.3903,74.5896,74.3713,74.5706,58325.0
2022-09-27 15:45:00,78.57,78.57,78.43,78.52,129969.0,74.5706,74.5706,74.4377,74.5231,129969.0
2022-09-27 15:50:00,78.5,78.68,78.5,78.67,126629.0,74.5041,74.675,74.5041,74.6655,126629.0
2022-09-27 15:55:00,78.67,78.71,78.52,78.61,65959.0,74.6655,74.7035,74.5231,74.6085,65959.0
2022-09-28 09:30:00,78.67,78.67,78.37,78.47,27140.0,74.6655,74.6655,74.3808,74.4757,27140.0
2022-09-28 09:35:00,78.47,78.57,78.4,78.49,107930.0,74.4757,74.5706,74.4092,74.4947,107930.0
2022-09-28 09:40:00,78.46,78.82,78.46,78.82,40262.0,74.4662,74.8079,74.4662,74.8079,40262.0
2022-09-28 09:45:00,78.81,78.92,78.64,78.79,70812.0,74.7984,74.9028,74.637,74.7794,70812.0
2022-09-28 09:50:00,78.76,78.93,78.73,78.78,21232.0,74.7509,74.9123,74.7224,74.7699,21232.0
2022-09-28 09:55:00,78.83,78.89,78.76,78.79,22612.0,74.8173,74.8743,74.7509,74.7794,22612.0
2022-09-28 10:00:00,78.8,79.07,78.69,78.74,47936.0,74.7889,75.0451,74.6845,74.7319,47936.0
2022-09-28 10:05:00,78.77,78.86,78.57,78.57,37532.0,74.7604,74.8458,74.5706,74.5706,37532.0
2022-09-28 10:10:00,78.57,78.79,78.57,78.76,12653.0,74.5706,74.7794,74.5706,74.7509,12653.0
2022-09-28 10:15:00,78.69,78.8,78.61,78.77,35789.0,74.6845,74.7889,74.6085,74.7604,35789.0
2022-09-28 10:20:00,78.78,79.03,78.78,79.02,29704.0,74.7699,75.0072,74.7699,74.9977,29704.0
2022-09-28 10:25:00,79.02,79.21,78.97,79.21,51164.0,74.9977,75.178,74.9502,75.178,51164.0
2022-09-28 10:30:00,79.2,79.22,79.11,79.19,27907.0,75.1685,75.1875,75.0831,75.159,27907.0
2022-09-28 10:35:00,79.19,79.31,79.11,79.14,23984.0,75.159,75.2729,75.0831,75.1116,23984.0
2022-09-28 10:40:00,79.15,79.33,79.13,79.29,37736.0,75.1211,75.2919,75.1021,75.2539,37736.0
2022-09-28 10:45:00,79.28,79.41,79.28,79.36,39382.0,75.2444,75.3678,75.2444,75.3204,39382.0
2022-09-28 10:50:00,79.33,79.33,79.24,79.33,66769.0,75.2919,75.2919,75.2065,75.2919,66769.0
2022-09-28 10:55:00,79.31,79.32,79.2,79.24,28807.0,75.2729,75.2824,75.1685,75.2065,28807.0
2022-09-28 11:00:00,79.2,79.41,79.15,79.29,16639.0,75.1685,75.3678,75.1211,75.2539,16639.0
2022-09-28 11:05:00,79.3,79.31,79.21,79.21,8753.0,75.2634,75.2729,75.178,75.178,8753.0
2022-09-28 11:10:00,79.18,79.36,79.18,79.29,25875.0,75.1495,75.3204,75.1495,75.2539,25875.0
2022-09-28 11:15:00,79.28,79.37,79.26,79.33,26271.0,75.2444,75.3299,75.2255,75.2919,26271.0
2022-09-28 11:20:00,79.35,79.52,79.35,79.48,40338.0,75.3109,75.4722,75.3109,75.4343,40338.0
2022-09-28 11:25:00,79.5,79.56,79.38,79.38,170172.0,75.4532,75.5102,75.3394,75.3394,170172.0
2022-09-28 11:30:00,79.39,79.41,79.26,79.32,48994.0,75.3488,75.3678,75.2255,75.2824,48994.0
2022-09-28 11:35:00,79.33,79.41,79.28,79.29,26100.0,75.2919,75.3678,75.2444,75.2539,26100.0
2022-09-28 11:40:00,79.3,79.35,79.27,79.35,4700.0,75.2634,75.3109,75.235,75.3109,4700.0
2022-09-28 11:45:00,79.35,79.51,79.31,79.49,38363.0,75.3109,75.4627,75.2729,75.4438,38363.0
2022-09-28 11:50:00,79.49,79.64,79.49,79.62,41968.0,75.4438,75.5861,75.4438,75.5671,41968.0
2022-09-28 11:55:00,79.63,79.69,79.63,79.67,18059.0,75.5766,75.6336,75.5766,75.6146,18059.0
2022-09-28 12:00:00,79.68,79.75,79.67,79.73,30270.0,75.6241,75.6905,75.6146,75.6715,30270.0
2022-09-28 12:05:00,79.73,79.75,79.67,79.7,39136.0,75.6715,75.6905,75.6146,75.6431,39136.0
2022-09-28 12:10:00,79.7,79.86,79.7,79.85,16033.0,75.6431,75.7949,75.6431,75.7854,16033.0
2022-09-28 12:15:00,79.85,79.92,79.79,79.92,31026.0,75.7854,75.8519,75.7285,75.8519,31026.0
2022-09-28 12:20:00,79.92,79.94,79.76,79.76,10753.0,75.8519,75.8708,75.7,75.7,10753.0
2022-09-28 12:25:00,79.76,79.77,79.64,79.68,17386.0,75.7,75.7095,75.5861,75.6241,17386.0
2022-09-28 12:30:00,79.67,79.72,79.64,79.72,10810.0,75.6146,75.662,75.5861,75.662,10810.0
2022-09-28 12:35:00,79.72,79.74,79.62,79.63,27882.0,75.662,75.681,75.5671,75.5766,27882.0
2022-09-28 12:40:00,79.63,79.8,79.63,79.8,32553.0,75.5766,75.738,75.5766,75.738,32553.0
2022-09-28 12:45:00,79.81,79.86,79.76,79.77,54181.0,75.7475,75.7949,75.7,75.7095,54181.0
2022-09-28 12:50:00,79.78,79.8,79.7,79.76,13027.0,75.719,75.738,75.6431,75.7,13027.0
2022-09-28 12:55:00,79.76,79.8,79.73,79.79,16422.0,75.7,75.738,75.6715,75.7285,16422.0
2022-09-28 13:00:00,79.8,79.82,79.71,79.82,216280.0,75.738,75.757,75.6526,75.757,216280.0
2022-09-28 13:05:00,79.83,80.01,79.83,80.0,20611.0,75.7664,75.9373,75.7664,75.9278,20611.0
2022-09-28 13:10:00,79.99,79.99,79.92,79.95,10937.0,75.9183,75.9183,75.8519,75.8803,10937.0
2022-09-28 13:15:00,79.99,80.06,79.98,80.06,21994.0,75.9183,75.9847,75.9088,75.9847,21994.0
2022-09-28 13:20:00,80.05,80.05,80.0,80.01,39620.0,75.9752,75.9752,75.9278,75.9373,39620.0
2022-09-28 13:25:00,80.02,80.03,79.89,79.92,55045.0,75.9468,75.9563,75.8234,75.8519,55045.0
2022-09-28 13:30:00,79.93,79.97,79.89,79.97,12048.0,75.8614,75.8993,75.8234,75.8993,12048.0
2022-09-28 13:35:00,79.95,79.96,79.86,79.93,73775.0,75.8803,75.8898,75.7949,75.8614,73775.0
2022-09-28 13:40:00,79.93,79.98,79.91,79.92,9517.0,75.8614,75.9088,75.8424,75.8519,9517.0
2022-09-28 13:45:00,79.92,79.93,79.77,79.81,19160.0,75.8519,75.8614,75.7095,75.7475,19160.0
2022-09-28 13:50:00,79.81,79.81,79.74,79.8,11612.0,75.7475,75.7475,75.681,75.738,11612.0
2022-09-28 13:55:00,79.81,79.86,79.77,79.83,8497.0,75.7475,75.7949,75.7095,75.7664,8497.0
2022-09-28 14:00:00,79.83,79.87,79.8,79.84,22635.0,75.7664,75.8044,75.738,75.7759,22635.0
2022-09-28 14:05:00,79.86,79.93,79.85,79.91,32482.0,75.7949,75.8614,75.7854,75.8424,32482.0
2022-09-28 14:10:00,79.89,79.93,79.86,79.86,29042.0,75.8234,75.8614,75.7949,75.7949,29042.0
2022-09-28 14:15:00,79.87,79.9,79.81,79.85,25909.0,75.8044,75.8329,75.7475,75.7854,25909.0
2022-09-28 14:20:00,79.84,79.86,79.8,79.81,24266.0,75.7759,75.7949,75.738,75.7475,24266.0
2022-09-28 14:25:00,79.81,79.86,79.77,79.85,23422.0,75.7475,75.7949,75.7095,75.7854,23422.0
2022-09-28 14:30:00,79.85,79.97,79.85,79.97,16021.0,75.7854,75.8993,75.7854,75.8993,16021.0
2022-09-28 14:35:00,79.97,80.03,79.96,80.02,9874.0,75.8993,75.9563,75.8898,75.9468,9874.0
2022-09-28 14:40:00,80.01,80.01,79.84,79.91,11680.0,75.9373,75.9373,75.7759,75.8424,11680.0
2022-09-28 14:45:00,79.94,79.97,79.89,79.97,30174.0,75.8708,75.8993,75.8234,75.8993,30174.0
2022-09-28 14:50:00,79.98,80.05,79.98,80.03,13255.0,75.9088,75.9752,75.9088,75.9563,13255.0
2022-09-28 14:55:00,80.02,80.04,80.0,80.0,12704.0,75.9468,75.9658,75.9278,75.9278,12704.0
2022-09-28 15:00:00,79.98,80.14,79.98,80.14,16487.0,75.9088,76.0607,75.9088,76.0607,16487.0
2022-09-28 15:05:00,80.13,80.27,80.11,80.22,113234.0,76.0512,76.184,76.0322,76.1366,113234.0
2022-09-28 15:10:00,80.21,80.27,80.2,80.22,35653.0,76.1271,76.184,76.1176,76.1366,35653.0
2022-09-28 15:15:00,80.21,80.25,80.15,80.16,24100.0,76.1271,76.1651,76.0702,76.0796,24100.0
2022-09-28 15:20:00,80.16,80.2,80.11,80.17,17005.0,76.0796,76.1176,76.0322,76.0891,17005.0
2022-09-28 15:25:00,80.17,80.26,80.17,80.22,19088.0,76.0891,76.1746,76.0891,76.1366,19088.0
2022-09-28 15:30:00,80.2,80.35,80.2,80.35,43145.0,76.1176,76.26,76.1176,76.26,43145.0
2022-09-28 15:35:00,80.34,80.35,80.28,80.29,31459.0,76.2505,76.26,76.1935,76.203,31459.0
2022-09-28 15:40:00,80.3,80.41,80.3,80.36,39758.0,76.2125,76.3169,76.2125,76.2695,39758.0
2022-09-28 15:45:00,80.36,80.47,80.36,80.43,33433.0,76.2695,76.3739,76.2695,76.3359,33433.0
2022-09-28 15:50:00,80.42,80.44,80.25,80.35,167290.0,76.3264,76.3454,76.1651,76.26,167290.0
2022-09-28 15:55:00,80.34,80.37,80.13,80.16,300313.0,76.2505,76.279,76.0512,76.0796,300313.0
2022-09-29 09:30:00,79.14,79.28,79.04,79.08,44565.0,75.1116,75.2444,75.0167,75.0546,44565.0
2022-09-29 09:35:00,79.06,79.08,78.89,78.92,62022.0,75.0356,75.0546,74.8743,74.9028,62022.0
2022-09-29 09:40:00,78.91,78.93,78.52,78.53,47730.0,74.8933,74.9123,74.5231,74.5326,47730.0
2022-09-29 09:45:00,78.53,78.59,78.45,78.49,30195.0,74.5326,74.5896,74.4567,74.4947,30195.0
2022-09-29 09:50:00,78.49,78.7,78.49,78.61,28102.0,74.4947,74.694,74.4947,74.6085,28102.0
2022-09-29 09:55:00,78.64,78.69,78.52,78.55,15736.0,74.637,74.6845,74.5231,74.5516,15736.0
2022-09-29 10:00:00,78.54,78.56,78.25,78.29,46899.0,74.5421,74.5611,74.2669,74.3048,46899.0
2022-09-29 10:05:00,78.37,78.4,78.26,78.27,26860.0,74.3808,74.4092,74.2764,74.2859,26860.0
2022-09-29 10:10:00,78.25,78.34,78.1,78.11,23463.0,74.2669,74.3523,74.1245,74.134,23463.0
2022-09-29 10:15:00,78.13,78.15,78.03,78.07,39988.0,74.153,74.172,74.0581,74.096,39988.0
2022-09-29 10:20:00,78.07,78.29,78.06,78.18,70297.0,74.096,74.3048,74.0865,74.2004,70297.0
2022-09-29 10:25:00,78.2,78.32,78.17,78.28,48866.0,74.2194,74.3333,74.1909,74.2953,48866.0
2022-09-29 10:30:00,78.28,78.28,78.09,78.09,20643.0,74.2953,74.2953,74.115,74.115,20643.0
2022-09-29 10:35:00,78.08,78.17,78.03,78.14,34046.0,74.1055,74.1909,74.0581,74.1625,34046.0
2022-09-29 10:40:00,78.15,78.32,78.14,78.27,15449.0,74.172,74.3333,74.1625,74.2859,15449.0
2022-09-29 10:45:00,78.26,78.36,78.22,78.28,21734.0,74.2764,74.3713,74.2384,74.2953,21734.0
2022-09-29 10:50:00,78.28,78.5,78.28,78.44,27474.0,74.2953,74.5041,74.2953,74.4472,27474.0
2022-09-29 10:55:00,78.46,78.56,78.45,78.48,34177.0,74.4662,74.5611,74.4567,74.4852,34177.0
2022-09-29 11:00:00,78.48,78.6,78.47,78.5,17916.0,74.4852,74.5991,74.4757,74.5041,17916.0
2022-09-29 11:05:00,78.46,78.77,78.43,78.76,36522.0,74.4662,74.7604,74.4377,74.7509,36522.0
2022-09-29 11:10:00,78.75,78.78,78.56,78.58,35200.0,74.7414,74.7699,74.5611,74.5801,35200.0
2022-09-29 11:15:00,78.58,78.64,78.52,78.59,34284.0,74.5801,74.637,74.5231,74.5896,34284.0
2022-09-29 11:20:00,78.59,78.6,78.46,78.46,15351.0,74.5896,74.5991,74.4662,74.4662,15351.0
2022-09-29 11:25:00,78.45,78.56,78.44,78.53,31358.0,74.4567,74.5611,74.4472,74.5326,31358.0
2022-09-29 11:30:00,78.55,78.66,78.49,78.63,66192.0,74.5516,74.656,74.4947,74.6275,66192.0
2022-09-29 11:35:00,78.61,78.68,78.54,78.61,21514.0,74.6085,74.675,74.5421,74.6085,21514.0
2022-09-29 11:40:00,78.62,78.72,78.56,78.7,24375.0,74.618,74.7129,74.5611,74.694,24375.0
2022-09-29 11:45:00,78.7,78.78,78.69,78.77,42907.0,74.694,74.7699,74.6845,74.7604,42907.0
2022-09-29 11:50:00,78.76,78.93,78.74,78.89,33233.0,74.7509,74.9123,74.7319,74.8743,33233.0
2022-09-29 11:55:00,78.93,78.94,78.81,78.83,31967.0,74.9123,74.9217,74.7984,74.8173,31967.0
2022-09-29 12:00:00,78.82,78.85,78.75,78.83,17053.0,74.8079,74.8363,74.7414,74.8173,17053.0
2022-09-29 12:05:00,78.84,78.89,78.81,78.87,11960.0,74.8268,74.8743,74.7984,74.8553,11960.0
2022-09-29 12:10:00,78.87,78.87,78.77,78.8,21354.0,74.8553,74.8553,74.7604,74.7889,21354.0
2022-09-29 12:15:00,78.79,78.83,78.64,78.64,15767.0,74.7794,74.8173,74.637,74.637,15767.0
2022-09-29 12:20:00,78.63,78.66,78.55,78.6,13398.0,74.6275,74.656,74.5516,74.5991,13398.0
2022-09-29 12:25:00,78.62,78.63,78.57,78.62,22797.0,74.618,74.6275,74.5706,74.618,22797.0
2022-09-29 12:30:00,78.61,78.72,78.6,78.72,12145.0,74.6085,74.7129,74.5991,74.7129,12145.0
2022-09-29 12:35:00,78.72,78.75,78.62,78.73,40193.0,74.7129,74.7414,74.618,74.7224,40193.0
2022-09-29 12:40:00,78.74,78.74,78.63,78.74,20233.0,74.7319,74.7319,74.6275,74.7319,20233.0
2022-09-29 12:45:00,78.75,78.76,78.62,78.66,16375.0,74.7414,74.7509,74.618,74.656,16375.0
2022-09-29 12:50:00,78.64,78.69,78.6,78.66,13576.0,74.637,74.6845,74.5991,74.656,13576.0
2022-09-29 12:55:00,78.67,78.68,78.52,78.54,25289.0,74.6655,74.675,74.5231,74.5421,25289.0
2022-09-29 13:00:00,78.52,78.52,78.44,78.47,96543.0,74.5231,74.5231,74.4472,74.4757,96543.0
2022-09-29 13:05:00,78.47,78.49,78.4,78.41,53583.0,74.4757,74.4947,74.4092,74.4187,53583.0
2022-09-29 13:10:00,78.4,78.53,78.4,78.52,21553.0,74.4092,74.5326,74.4092,74.5231,21553.0
2022-09-29 13:15:00,78.53,78.57,78.49,78.49,14465.0,74.5326,74.5706,74.4947,74.4947,14465.0
2022-09-29 13:20:00,78.49,78.49,78.4,78.42,51422.0,74.4947,74.4947,74.4092,74.4282,51422.0
2022-09-29 13:25:00,78.41,78.52,78.39,78.45,25570.0,74.4187,74.5231,74.3997,74.4567,25570.0
2022-09-29 13:30:00,78.45,78.53,78.38,78.52,17250.0,74.4567,74.5326,74.3903,74.5231,17250.0
2022-09-29 13:35:00,78.55,78.58,78.5,78.54,19061.0,74.5516,74.5801,74.5041,74.5421,19061.0
2022-09-29 13:40:00,78.53,78.54,78.4,78.41,20199.0,74.5326,74.5421,74.4092,74.4187,20199.0
2022-09-29 13:45:00,78.42,78.44,78.39,78.39,27848.0,74.4282,74.4472,74.3997,74.3997,27848.0
2022-09-29 13:50:00,78.4,78.42,78.25,78.28,67992.0,74.4092,74.4282,74.2669,74.2953,67992.0
2022-09-29 13:55:00,78.28,78.28,78.19,78.19,35809.0,74.2953,74.2953,74.2099,74.2099,35809.0
2022-09-29 14:00:00,78.2,78.2,78.12,78.15,45082.0,74.2194,74.2194,74.1435,74.172,45082.0
2022-09-29 14:05:00,78.15,78.26,78.14,78.22,44815.0,74.172,74.2764,74.1625,74.2384,44815.0
2022-09-29 14:10:00,78.23,78.23,78.17,78.19,36517.0,74.2479,74.2479,74.1909,74.2099,36517.0
2022-09-29 14:15:00,78.18,78.19,78.05,78.06,29256.0,74.2004,74.2099,74.0771,74.0865,29256.0
2022-09-29 14:20:00,78.07,78.14,78.05,78.1,34163.0,74.096,74.1625,74.0771,74.1245,34163.0
2022-09-29 14:25:00,78.11,78.29,78.09,78.25,58516.0,74.134,74.3048,74.115,74.2669,58516.0
2022-09-29 14:30:00,78.25,78.31,78.2,78.2,39896.0,74.2669,74.3238,74.2194,74.2194,39896.0
2022-09-29 14:35:00,78.2,78.43,78.2,78.36,44161.0,74.2194,74.4377,74.2194,74.3713,44161.0
2022-09-29 14:40:00,78.36,78.38,78.27,78.28,36622.0,74.3713,74.3903,74.2859,74.2953,36622.0
2022-09-29 14:45:00,78.28,78.34,78.26,78.27,29523.0,74.2953,74.3523,74.2764,74.2859,29523.0
2022-09-29 14:50:00,78.28,78.29,78.12,78.15,53980.0,74.2953,74.3048,74.1435,74.172,53980.0
2022-09-29 14:55:00,78.16,78.21,78.12,78.13,35002.0,74.1815,74.2289,74.1435,74.153,35002.0
2022-09-29 15:00:00,78.13,78.31,78.12,78.26,34048.0,74.153,74.3238,74.1435,74.2764,34048.0
2022-09-29 15:05:00,78.28,78.34,78.23,78.24,32623.0,74.2953,74.3523,74.2479,74.2574,32623.0
2022-09-29 15:10:00,78.24,78.41,78.21,78.4,42748.0,74.2574,74.4187,74.2289,74.4092,42748.0
2022-09-29 15:15:00,78.4,78.51,78.37,78.5,45135.0,74.4092,74.5136,74.3808,74.5041,45135.0
2022-09-29 15:20:00,78.48,78.5,78.43,78.46,63128.0,74.4852,74.5041,74.4377,74.4662,63128.0
2022-09-29 15:25:00,78.45,78.45,78.34,78.39,54738.0,74.4567,74.4567,74.3523,74.3997,54738.0
2022-09-29 15:30:00,78.39,78.64,78.37,78.6,94025.0,74.3997,74.637,74.3808,74.5991,94025.0
2022-09-29 15:35:00,78.61,78.76,78.52,78.68,190502.0,74.6085,74.7509,74.5231,74.675,190502.0
2022-09-29 15:40:00,78.67,78.71,78.56,78.66,53504.0,74.6655,74.7035,74.5611,74.656,53504.0
2022-09-29 15:45:00,78.65,78.71,78.6,78.64,45187.0,74.6465,74.7035,74.5991,74.637,45187.0
2022-09-29 15:50:00,78.65,78.75,78.58,78.65,83605.0,74.6465,74.7414,74.5801,74.6465,83605.0
2022-09-29 15:55:00,78.65,78.75,78.59,78.7,127431.0,74.6465,74.7414,74.5896,74.694,127431.0
2022-09-30 09:30:00,78.41,78.66,78.41,78.61,13647.0,74.4187,74.656,74.4187,74.6085,13647.0
2022-09-30 09:35:00,78.63,78.64,78.19,78.28,48850.0,74.6275,74.637,74.2099,74.2953,48850.0
2022-09-30 09:40:00,78.29,78.64,78.2,78.48,78258.0,74.3048,74.637,74.2194,74.4852,78258.0
2022-09-30 09:45:00,78.48,78.58,78.32,78.48,50923.0,74.4852,74.5801,74.3333,74.4852,50923.0
2022-09-30 09:50:00,78.5,78.74,78.42,78.73,40057.0,74.5041,74.7319,74.4282,74.7224,40057.0
2022-09-30 09:55:00,78.73,78.89,78.68,78.79,36459.0,74.7224,74.8743,74.675,74.7794,36459.0
2022-09-30 10:00:00,78.82,78.82,78.63,78.76,19659.0,74.8079,74.8079,74.6275,74.7509,19659.0
2022-09-30 10:05:00,78.73,78.77,78.62,78.72,19390.0,74.7224,74.7604,74.618,74.7129,19390.0
2022-09-30 10:10:00,78.71,78.83,78.62,78.68,22196.0,74.7035,74.8173,74.618,74.675,22196.0
2022-09-30 10:15:00,78.68,78.7,78.48,78.66,47235.0,74.675,74.694,74.4852,74.656,47235.0
2022-09-30 10:20:00,78.65,78.69,78.57,78.69,55134.0,74.6465,74.6845,74.5706,74.6845,55134.0
2022-09-30 10:25:00,78.7,78.82,78.6,78.75,97257.0,74.694,74.8079,74.5991,74.7414,97257.0
2022-09-30 10:30:00,78.75,78.99,78.74,78.97,80530.0,74.7414,74.9692,74.7319,74.9502,80530.0
2022-09-30 10:35:00,78.98,79.07,78.94,79.02,64645.0,74.9597,75.0451,74.9217,74.9977,64645.0
2022-09-30 10:40:00,79.01,79.01,78.92,78.96,69024.0,74.9882,74.9882,74.9028,74.9407,69024.0
2022-09-30 10:45:00,78.95,78.99,78.81,78.94,95234.0,74.9312,74.9692,74.7984,74.9217,95234.0
2022-09-30 10:50:00,78.95,79.07,78.9,79.01,197491.0,74.9312,75.0451,74.8838,74.9882,197491.0
2022-09-30 10:55:00,78.99,79.03,78.9,79.01,77396.0,74.9692,75.0072,74.8838,74.9882,77396.0
2022-09-30 11:00:00,79.01,79.12,78.89,79.11,77880.0,74.9882,75.0926,74.8743,75.0831,77880.0
2022-09-30 11:05:00,79.08,79.29,79.04,79.28,84086.0,75.0546,75.2539,75.0167,75.2444,84086.0
2022-09-30 11:10:00,79.28,79.32,79.24,79.28,61415.0,75.2444,75.2824,75.2065,75.2444,61415.0
2022-09-30 11:15:00,79.29,79.34,79.22,79.23,54694.0,75.2539,75.3014,75.1875,75.197,54694.0
2022-09-30 11:20:00,79.23,79.3,79.22,79.28,105952.0,75.197,75.2634,75.1875,75.2444,105952.0
2022-09-30 11:25:00,79.27,79.31,79.19,79.19,99120.0,75.235,75.2729,75.159,75.159,99120.0
2022-09-30 11:30:00,79.21,79.26,79.15,79.2,23630.0,75.178,75.2255,75.1211,75.1685,23630.0
2022-09-30 11:35:00,79.2,79.21,79.07,79.08,11249.0,75.1685,75.178,75.0451,75.0546,11249.0
2022-09-30 11:40:00,79.09,79.1,78.87,78.88,21543.0,75.0641,75.0736,74.8553,74.8648,21543.0
2022-09-30 11:45:00,78.87,78.92,78.81,78.82,146102.0,74.8553,74.9028,74.7984,74.8079,146102.0
2022-09-30 11:50:00,78.82,78.82,78.74,78.76,11543.0,74.8079,74.8079,74.7319,74.7509,11543.0
2022-09-30 11:55:00,78.72,78.78,78.71,78.77,28298.0,74.7129,74.7699,74.7035,74.7604,28298.0
2022-09-30 12:00:00,78.71,78.71,78.61,78.65,15412.0,74.7035,74.7035,74.6085,74.6465,15412.0
2022-09-30 12:05:00,78.65,78.69,78.58,78.58,30238.0,74.6465,74.6845,74.5801,74.5801,30238.0
2022-09-30 12:10:00,78.57,78.67,78.56,78.66,236238.0,74.5706,74.6655,74.5611,74.656,236238.0
2022-09-30 12:15:00,78.67,78.7,78.65,78.66,8702.0,74.6655,74.694,74.6465,74.656,8702.0
2022-09-30 12:20:00,78.64,78.68,78.52,78.67,27642.0,74.637,74.675,74.5231,74.6655,27642.0
2022-09-30 12:25:00,78.66,78.71,78.62,78.63,10309.0,74.656,74.7035,74.618,74.6275,10309.0
2022-09-30 12:30:00,78.62,78.71,78.62,78.69,11312.0,74.618,74.7035,74.618,74.6845,11312.0
2022-09-30 12:35:00,78.69,78.81,78.66,78.79,15560.0,74.6845,74.7984,74.656,74.7794,15560.0
2022-09-30 12:40:00,78.78,78.8,78.74,78.78,17975.0,74.7699,74.7889,74.7319,74.7699,17975.0
2022-09-30 12:45:00,78.78,78.81,78.75,78.78,40223.0,74.7699,74.7984,74.7414,74.7699,40223.0
2022-09-30 12:50:00,78.79,78.82,78.71,78.71,12330.0,74.7794,74.8079,74.7035,74.7035,12330.0
2022-09-30 12:55:00,78.72,78.75,78.68,78.7,46204.0,74.7129,74.7414,74.675,74.694,46204.0
2022-09-30 13:00:00,78.7,78.7,78.59,78.65,28696.0,74.694,74.694,74.5896,74.6465,28696.0
2022-09-30 13:05:00,78.65,78.74,78.64,78.7,24008.0,74.6465,74.7319,74.637,74.694,24008.0
2022-09-30 13:10:00,78.71,78.76,78.64,78.65,14331.0,74.7035,74.7509,74.637,74.6465,14331.0
2022-09-30 13:15:00,78.64,78.69,78.58,78.6,16516.0,74.637,74.6845,74.5801,74.5991,16516.0
2022-09-30 13:20:00,78.61,78.66,78.6,78.61,11936.0,74.6085,74.656,74.5991,74.6085,11936.0
2022-09-30 13:25:00,78.62,78.74,78.59,78.71,12885.0,74.618,74.7319,74.5896,74.7035,12885.0
2022-09-30 13:30:00,78.71,78.74,78.63,78.63,11055.0,74.7035,74.7319,74.6275,74.6275,11055.0
2022-09-30 13:35:00,78.61,78.61,78.46,78.48,17099.0,74.6085,74.6085,74.4662,74.4852,17099.0
2022-09-30 13:40:00,78.48,78.49,78.41,78.41,15013.0,74.4852,74.4947,74.4187,74.4187,15013.0
2022-09-30 13:45:00,78.41,78.42,78.36,78.36,22980.0,74.4187,74.4282,74.3713,74.3713,22980.0
2022-09-30 13:50:00,78.36,78.47,78.34,78.42,34976.0,74.3713,74.4757,74.3523,74.4282,34976.0
2022-09-30 13:55:00,78.43,78.47,78.4,78.4,16929.0,74.4377,74.4757,74.4092,74.4092,16929.0
2022-09-30 14:00:00,78.39,78.44,78.33,78.35,20540.0,74.3997,74.4472,74.3428,74.3618,20540.0
2022-09-30 14:05:00,78.35,78.43,78.32,78.41,20036.0,74.3618,74.4377,74.3333,74.4187,20036.0
2022-09-30 14:10:00,78.41,78.48,78.4,78.45,17963.0,74.4187,74.4852,74.4092,74.4567,17963.0
2022-09-30 14:15:00,78.44,78.54,78.44,78.44,48094.0,74.4472,74.5421,74.4472,74.4472,48094.0
2022-09-30 14:20:00,78.44,78.49,78.39,78.42,58189.0,74.4472,74.4947,74.3997,74.4282,58189.0
2022-09-30 14:25:00,78.41,78.41,78.3,78.36,17280.0,74.4187,74.4187,74.3143,74.3713,17280.0
2022-09-30 14:30:00,78.36,78.47,78.32,78.46,27290.0,74.3713,74.4757,74.3333,74.4662,27290.0
2022-09-30 14:35:00,78.45,78.45,78.31,78.36,20805.0,74.4567,74.4567,74.3238,74.3713,20805.0
2022-09-30 14:40:00,78.36,78.36,78.19,78.26,46707.0,74.3713,74.3713,74.2099,74.2764,46707.0
2022-09-30 14:45:00,78.26,78.26,78.1,78.22,41653.0,74.2764,74.2764,74.1245,74.2384,41653.0
2022-09-30 14:50:00,78.23,78.24,78.16,78.19,20150.0,74.2479,74.2574,74.1815,74.2099,20150.0
2022-09-30 14:55:00,78.17,78.18,78.07,78.1,33755.0,74.1909,74.2004,74.096,74.1245,33755.0
2022-09-30 15:00:00,78.08,78.36,78.07,78.28,32256.0,74.1055,74.3713,74.096,74.2953,32256.0
2022-09-30 15:05:00,78.28,78.35,78.19,78.21,18805.0,74.2953,74.3618,74.2099,74.2289,18805.0
2022-09-30 15:10:00,78.2,78.28,78.1,78.1,12382.0,74.2194,74.2953,74.1245,74.1245,12382.0
2022-09-30 15:15:00,78.07,78.22,78.05,78.17,35854.0,74.096,74.2384,74.0771,74.1909,35854.0
2022-09-30 15:20:00,78.17,78.2,78.07,78.17,65045.0,74.1909,74.2194,74.096,74.1909,65045.0
2022-09-30 15:25:00,78.16,78.23,78.01,78.22,61732.0,74.1815,74.2479,74.0391,74.2384,61732.0
2022-09-30 15:30:00,78.23,78.32,78.06,78.1,56332.0,74.2479,74.3333,74.0865,74.1245,56332.0
2022-09-30 15:35:00,78.1,78.16,78.01,78.05,73551.0,74.1245,74.1815,74.0391,74.0771,73551.0
2022-09-30 15:40:00,78.05,78.18,78.05,78.13,36401.0,74.0771,74.2004,74.0771,74.153,36401.0
2022-09-30 15:45:00,78.13,78.22,78.08,78.15,43768.0,74.153,74.2384,74.1055,74.172,43768.0
2022-09-30 15:50:00,78.14,78.15,77.89,77.9,121506.0,74.1625,74.172,73.9252,73.9347,121506.0
2022-09-30 15:55:00,77.9,77.93,77.77,77.79,203727.0,73.9347,73.9632,73.8113,73.8303,203727.0
2022-10-03 09:30:00,78.66,78.7,78.41,78.48,79522.0,74.656,74.694,74.4187,74.4852,79522.0
2022-10-03 09:35:00,78.46,78.48,78.34,78.34,39962.0,74.4662,74.4852,74.3523,74.3523,39962.0
2022-10-03 09:40:00,78.34,78.53,78.25,78.52,34850.0,74.3523,74.5326,74.2669,74.5231,34850.0
2022-10-03 09:45:00,78.51,78.73,78.51,78.69,28516.0,74.5136,74.7224,74.5136,74.6845,28516.0
2022-10-03 09:50:00,78.69,78.7,78.52,78.59,39968.0,74.6845,74.694,74.5231,74.5896,39968.0
2022-10-03 09:55:00,78.61,78.64,78.46,78.52,26952.0,74.6085,74.637,74.4662,74.5231,26952.0
2022-10-03 10:00:00,78.6,79.02,78.55,78.92,39328.0,74.5991,74.9977,74.5516,74.9028,39328.0
2022-10-03 10:05:00,78.91,79.19,78.91,79.1,32284.0,74.8933,75.159,74.8933,75.0736,32284.0
2022-10-03 10:10:00,79.12,79.15,79.05,79.07,16870.0,75.0926,75.1211,75.0261,75.0451,16870.0
2022-10-03 10:15:00,79.06,79.13,79.0,79.09,29877.0,75.0356,75.1021,74.9787,75.0641,29877.0
2022-10-03 10:20:00,79.11,79.27,79.09,79.27,22893.0,75.0831,75.235,75.0641,75.235,22893.0
2022-10-03 10:25:00,79.28,79.38,79.25,79.28,63222.0,75.2444,75.3394,75.216,75.2444,63222.0
2022-10-03 10:30:00,79.3,79.35,79.25,79.29,34480.0,75.2634,75.3109,75.216,75.2539,34480.0
2022-10-03 10:35:00,79.33,79.36,79.23,79.27,27396.0,75.2919,75.3204,75.197,75.235,27396.0
2022-10-03 10:40:00,79.28,79.32,79.21,79.31,13859.0,75.2444,75.2824,75.178,75.2729,13859.0
2022-10-03 10:45:00,79.33,79.41,79.29,79.4,6614.0,75.2919,75.3678,75.2539,75.3583,6614.0
2022-10-03 10:50:00,79.4,79.4,79.3,79.35,8039.0,75.3583,75.3583,75.2634,75.3109,8039.0
2022-10-03 10:55:00,79.35,79.42,79.3,79.3,28922.0,75.3109,75.3773,75.2634,75.2634,28922.0
2022-10-03 11:00:00,79.31,79.34,79.27,79.3,27088.0,75.2729,75.3014,75.235,75.2634,27088.0
2022-10-03 11:05:00,79.3,79.48,79.28,79.47,20785.0,75.2634,75.4343,75.2444,75.4248,20785.0
2022-10-03 11:10:00,79.49,79.56,79.41,79.47,12952.0,75.4438,75.5102,75.3678,75.4248,12952.0
2022-10-03 11:15:00,79.46,79.51,79.42,79.42,7934.0,75.4153,75.4627,75.3773,75.3773,7934.0
2022-10-03 11:20:00,79.42,79.46,79.4,79.46,27489.0,75.3773,75.4153,75.3583,75.4153,27489.0
2022-10-03 11:25:00,79.47,79.48,79.38,79.41,13647.0,75.4248,75.4343,75.3394,75.3678,13647.0
2022-10-03 11:30:00,79.44,79.49,79.39,79.39,11714.0,75.3963,75.4438,75.3488,75.3488,11714.0
2022-10-03 11:35:00,79.39,79.39,79.26,79.32,26761.0,75.3488,75.3488,75.2255,75.2824,26761.0
2022-10-03 11:40:00,79.31,79.31,79.2,79.22,6874.0,75.2729,75.2729,75.1685,75.1875,6874.0
2022-10-03 11:45:00,79.21,79.29,79.18,79.28,6739.0,75.178,75.2539,75.1495,75.2444,6739.0
2022-10-03 11:50:00,79.28,79.31,79.25,79.25,5979.0,75.2444,75.2729,75.216,75.216,5979.0
2022-10-03 11:55:00,79.23,79.26,79.14,79.19,16960.0,75.197,75.2255,75.1116,75.159,16960.0
2022-10-03 12:00:00,79.2,79.31,79.2,79.3,12057.0,75.1685,75.2729,75.1685,75.2634,12057.0
2022-10-03 12:05:00,79.31,79.39,79.27,79.39,13883.0,75.2729,75.3488,75.235,75.3488,13883.0
2022-10-03 12:10:00,79.39,79.44,79.37,79.38,11330.0,75.3488,75.3963,75.3299,75.3394,11330.0
2022-10-03 12:15:00,79.36,79.38,79.28,79.31,5322.0,75.3204,75.3394,75.2444,75.2729,5322.0
2022-10-03 12:20:00,79.33,79.33,79.2,79.33,18328.0,75.2919,75.2919,75.1685,75.2919,18328.0
2022-10-03 12:25:00,79.32,79.36,79.19,79.2,12829.0,75.2824,75.3204,75.159,75.1685,12829.0
2022-10-03 12:30:00,79.2,79.27,79.15,79.27,4905.0,75.1685,75.235,75.1211,75.235,4905.0
2022-10-03 12:35:00,79.28,79.28,79.18,79.27,8945.0,75.2444,75.2444,75.1495,75.235,8945.0
2022-10-03 12:40:00,79.27,79.29,79.22,79.26,7279.0,75.235,75.2539,75.1875,75.2255,7279.0
2022-10-03 12:45:00,79.25,79.27,79.21,79.22,41834.0,75.216,75.235,75.178,75.1875,41834.0
2022-10-03 12:50:00,79.24,79.25,79.13,79.16,20762.0,75.2065,75.216,75.1021,75.1305,20762.0
2022-10-03 12:55:00,79.18,79.29,79.16,79.29,15097.0,75.1495,75.2539,75.1305,75.2539,15097.0
2022-10-03 13:00:00,79.3,79.35,79.28,79.31,23976.0,75.2634,75.3109,75.2444,75.2729,23976.0
2022-10-03 13:05:00,79.32,79.41,79.29,79.39,28134.0,75.2824,75.3678,75.2539,75.3488,28134.0
2022-10-03 13:10:00,79.4,79.4,79.33,79.36,17452.0,75.3583,75.3583,75.2919,75.3204,17452.0
2022-10-03 13:15:00,79.36,79.38,79.35,79.36,6301.0,75.3204,75.3394,75.3109,75.3204,6301.0
2022-10-03 13:20:00,79.33,79.52,79.33,79.49,15267.0,75.2919,75.4722,75.2919,75.4438,15267.0
2022-10-03 13:25:00,79.51,79.53,79.44,79.44,8413.0,75.4627,75.4817,75.3963,75.3963,8413.0
2022-10-03 13:30:00,79.47,79.59,79.46,79.59,20252.0,75.4248,75.5387,75.4153,75.5387,20252.0
2022-10-03 13:35:00,79.57,79.58,79.52,79.53,7030.0,75.5197,75.5292,75.4722,75.4817,7030.0
2022-10-03 13:40:00,79.53,79.57,79.53,79.55,8198.0,75.4817,75.5197,75.4817,75.5007,8198.0
2022-10-03 13:45:00,79.57,79.62,79.56,79.58,30313.0,75.5197,75.5671,75.5102,75.5292,30313.0
2022-10-03 13:50:00,79.58,79.58,79.52,79.52,11880.0,75.5292,75.5292,75.4722,75.4722,11880.0
2022-10-03 13:55:00,79.5,79.53,79.49,79.51,11339.0,75.4532,75.4817,75.4438,75.4627,11339.0
2022-10-03 14:00:00,79.53,79.59,79.52,79.59,8243.0,75.4817,75.5387,75.4722,75.5387,8243.0
2022-10-03 14:05:00,79.6,79.68,79.58,79.61,20268.0,75.5482,75.6241,75.5292,75.5576,20268.0
2022-10-03 14:10:00,79.61,79.7,79.61,79.69,10389.0,75.5576,75.6431,75.5576,75.6336,10389.0
2022-10-03 14:15:00,79.69,79.73,79.67,79.73,11890.0,75.6336,75.6715,75.6146,75.6715,11890.0
2022-10-03 14:20:00,79.73,79.79,79.72,79.76,49858.0,75.6715,75.7285,75.662,75.7,49858.0
2022-10-03 14:25:00,79.75,79.88,79.73,79.86,30456.0,75.6905,75.8139,75.6715,75.7949,30456.0
2022-10-03 14:30:00,79.85,79.89,79.85,79.88,15932.0,75.7854,75.8234,75.7854,75.8139,15932.0
2022-10-03 14:35:00,79.87,79.9,79.86,79.9,20248.0,75.8044,75.8329,75.7949,75.8329,20248.0
2022-10-03 14:40:00,79.9,79.94,79.9,79.94,30734.0,75.8329,75.8708,75.8329,75.8708,30734.0
2022-10-03 14:45:00,79.94,79.97,79.89,79.91,60688.0,75.8708,75.8993,75.8234,75.8424,60688.0
2022-10-03 14:50:00,79.93,79.98,79.91,79.97,13241.0,75.8614,75.9088,75.8424,75.8993,13241.0
2022-10-03 14:55:00,79.98,80.05,79.96,79.98,41191.0,75.9088,75.9752,75.8898,75.9088,41191.0
2022-10-03 15:00:00,79.98,79.98,79.9,79.92,14245.0,75.9088,75.9088,75.8329,75.8519,14245.0
2022-10-03 15:05:00,79.92,79.99,79.92,79.97,21395.0,75.8519,75.9183,75.8519,75.8993,21395.0
2022-10-03 15:10:00,79.96,79.96,79.89,79.92,36800.0,75.8898,75.8898,75.8234,75.8519,36800.0
2022-10-03 15:15:00,79.9,79.9,79.8,79.86,30171.0,75.8329,75.8329,75.738,75.7949,30171.0
2022-10-03 15:20:00,79.84,79.94,79.84,79.94,14288.0,75.7759,75.8708,75.7759,75.8708,14288.0
2022-10-03 15:25:00,79.94,79.98,79.93,79.94,47668.0,75.8708,75.9088,75.8614,75.8708,47668.0
2022-10-03 15:30:00,79.94,79.99,79.88,79.89,23535.0,75.8708,75.9183,75.8139,75.8234,23535.0
2022-10-03 15:35:00,79.89,79.94,79.86,79.89,34063.0,75.8234,75.8708,75.7949,75.8234,34063.0
2022-10-03 15:40:00,79.88,79.88,79.79,79.82,40757.0,75.8139,75.8139,75.7285,75.757,40757.0
2022-10-03 15:45:00,79.81,79.85,79.76,79.78,90729.0,75.7475,75.7854,75.7,75.719,90729.0
2022-10-03 15:50:00,79.79,79.81,79.67,79.75,124151.0,75.7285,75.7475,75.6146,75.6905,124151.0
2022-10-03 15:55:00,79.72,79.73,79.6,79.69,104456.0,75.662,75.6715,75.5482,75.6336,104456.0
2022-10-04 09:30:00,81.2,81.46,81.2,81.42,86053.0,77.0667,77.3135,77.0667,77.2755,86053.0
2022-10-04 09:35:00,81.44,81.59,81.42,81.59,55749.0,77.2945,77.4369,77.2755,77.4369,55749.0
2022-10-04 09:40:00,81.58,81.59,81.53,81.58,15842.0,77.4274,77.4369,77.3799,77.4274,15842.0
2022-10-04 09:45:00,81.59,81.77,81.57,81.74,60141.0,77.4369,77.6077,77.4179,77.5792,60141.0
2022-10-04 09:50:00,81.75,81.77,81.65,81.69,51933.0,77.5887,77.6077,77.4938,77.5318,51933.0
2022-10-04 09:55:00,81.7,81.87,81.67,81.87,63571.0,77.5413,77.7026,77.5128,77.7026,63571.0
2022-10-04 10:00:00,81.88,82.09,81.88,82.06,69368.0,77.7121,77.9114,77.7121,77.8829,69368.0
2022-10-04 10:05:00,82.06,82.08,81.91,82.0,26945.0,77.8829,77.9019,77.7406,77.826,26945.0
2022-10-04 10:10:00,81.99,82.06,81.98,82.02,5998.0,77.8165,77.8829,77.807,77.845,5998.0
2022-10-04 10:15:00,82.04,82.09,82.04,82.04,6561.0,77.864,77.9114,77.864,77.864,6561.0
2022-10-04 10:20:00,82.02,82.02,81.94,81.95,10506.0,77.845,77.845,77.769,77.7785,10506.0
2022-10-04 10:25:00,81.94,82.03,81.91,81.91,9230.0,77.769,77.8545,77.7406,77.7406,9230.0
2022-10-04 10:30:00,81.92,82.02,81.92,82.02,29630.0,77.7501,77.845,77.7501,77.845,29630.0
2022-10-04 10:35:00,82.05,82.06,82.01,82.05,12061.0,77.8734,77.8829,77.8355,77.8734,12061.0
2022-10-04 10:40:00,82.04,82.14,82.01,82.03,28793.0,77.864,77.9589,77.8355,77.8545,28793.0
2022-10-04 10:45:00,82.05,82.1,82.0,82.08,15929.0,77.8734,77.9209,77.826,77.9019,15929.0
2022-10-04 10:50:00,82.09,82.1,81.95,82.08,86642.0,77.9114,77.9209,77.7785,77.9019,86642.0
2022-10-04 10:55:00,82.07,82.21,82.07,82.19,20268.0,77.8924,78.0253,77.8924,78.0063,20268.0
2022-10-04 11:00:00,82.22,82.22,82.15,82.17,196675.0,78.0348,78.0348,77.9684,77.9873,196675.0
2022-10-04 11:05:00,82.19,82.26,82.16,82.21,29302.0,78.0063,78.0728,77.9778,78.0253,29302.0
2022-10-04 11:10:00,82.2,82.2,82.11,82.2,26238.0,78.0158,78.0158,77.9304,78.0158,26238.0
2022-10-04 11:15:00,82.23,82.27,82.22,82.23,54973.0,78.0443,78.0822,78.0348,78.0443,54973.0
2022-10-04 11:20:00,82.23,82.29,82.23,82.28,11171.0,78.0443,78.1012,78.0443,78.0917,11171.0
2022-10-04 11:25:00,82.27,82.32,82.26,82.29,9817.0,78.0822,78.1297,78.0728,78.1012,9817.0
2022-10-04 11:30:00,82.3,82.35,82.17,82.23,85167.0,78.1107,78.1582,77.9873,78.0443,85167.0
2022-10-04 11:35:00,82.24,82.29,82.22,82.26,13104.0,78.0538,78.1012,78.0348,78.0728,13104.0
2022-10-04 11:40:00,82.27,82.28,82.16,82.2,5045.0,78.0822,78.0917,77.9778,78.0158,5045.0
2022-10-04 11:45:00,82.2,82.2,82.11,82.13,12060.0,78.0158,78.0158,77.9304,77.9494,12060.0
2022-10-04 11:50:00,82.16,82.2,82.16,82.18,17867.0,77.9778,78.0158,77.9778,77.9968,17867.0
2022-10-04 11:55:00,82.17,82.24,82.14,82.24,6661.0,77.9873,78.0538,77.9589,78.0538,6661.0
2022-10-04 12:00:00,82.26,82.29,82.25,82.28,13429.0,78.0728,78.1012,78.0633,78.0917,13429.0
2022-10-04 12:05:00,82.3,82.31,82.22,82.23,25704.0,78.1107,78.1202,78.0348,78.0443,25704.0
2022-10-04 12:10:00,82.22,82.28,82.22,82.27,13649.0,78.0348,78.0917,78.0348,78.0822,13649.0
2022-10-04 12:15:00,82.3,82.3,82.23,82.24,6855.0,78.1107,78.1107,78.0443,78.0538,6855.0
2022-10-04 12:20:00,82.24,82.26,82.19,82.21,24820.0,78.0538,78.0728,78.0063,78.0253,24820.0
2022-10-04 12:25:00,82.22,82.36,82.21,82.32,15584.0,78.0348,78.1677,78.0253,78.1297,15584.0
2022-10-04 12:30:00,82.32,82.39,82.31,82.36,6448.0,78.1297,78.1961,78.1202,78.1677,6448.0
2022-10-04 12:35:00,82.37,82.37,82.32,82.34,5522.0,78.1772,78.1772,78.1297,78.1487,5522.0
2022-10-04 12:40:00,82.34,82.34,82.21,82.22,13147.0,78.1487,78.1487,78.0253,78.0348,13147.0
2022-10-04 12:45:00,82.24,82.24,82.06,82.09,35757.0,78.0538,78.0538,77.8829,77.9114,35757.0
2022-10-04 12:50:00,82.07,82.1,82.03,82.04,20040.0,77.8924,77.9209,77.8545,77.864,20040.0
2022-10-04 12:55:00,82.04,82.08,82.0,82.06,32984.0,77.864,77.9019,77.826,77.8829,32984.0
2022-10-04 13:00:00,82.05,82.07,81.99,82.03,14010.0,77.8734,77.8924,77.8165,77.8545,14010.0
2022-10-04 13:05:00,82.03,82.03,81.91,81.92,18851.0,77.8545,77.8545,77.7406,77.7501,18851.0
2022-10-04 13:10:00,81.92,81.97,81.85,81.86,31798.0,77.7501,77.7975,77.6836,77.6931,31798.0
2022-10-04 13:15:00,81.82,81.82,81.68,81.69,13428.0,77.6551,77.6551,77.5223,77.5318,13428.0
2022-10-04 13:20:00,81.68,81.79,81.65,81.77,33945.0,77.5223,77.6267,77.4938,77.6077,33945.0
2022-10-04 13:25:00,81.77,81.9,81.77,81.9,35076.0,77.6077,77.7311,77.6077,77.7311,35076.0
2022-10-04 13:30:00,81.9,81.97,81.89,81.9,8623.0,77.7311,77.7975,77.7216,77.7311,8623.0
2022-10-04 13:35:00,81.9,81.92,81.85,81.89,4802.0,77.7311,77.7501,77.6836,77.7216,4802.0
2022-10-04 13:40:00,81.89,81.94,81.87,81.9,6880.0,77.7216,77.769,77.7026,77.7311,6880.0
2022-10-04 13:45:00,81.91,82.02,81.89,81.99,30419.0,77.7406,77.845,77.7216,77.8165,30419.0
2022-10-04 13:50:00,81.99,82.14,81.99,82.09,18049.0,77.8165,77.9589,77.8165,77.9114,18049.0
2022-10-04 13:55:00,82.09,82.17,82.09,82.09,124938.0,77.9114,77.9873,77.9114,77.9114,124938.0
2022-10-04 14:00:00,82.12,82.16,82.08,82.08,9894.0,77.9399,77.9778,77.9019,77.9019,9894.0
2022-10-04 14:05:00,82.09,82.12,82.06,82.1,37777.0,77.9114,77.9399,77.8829,77.9209,37777.0
2022-10-04 14:10:00,82.1,82.12,82.05,82.05,9540.0,77.9209,77.9399,77.8734,77.8734,9540.0
2022-10-04 14:15:00,82.04,82.1,82.02,82.05,10111.0,77.864,77.9209,77.845,77.8734,10111.0
2022-10-04 14:20:00,82.04,82.11,82.02,82.11,35568.0,77.864,77.9304,77.845,77.9304,35568.0
2022-10-04 14:25:00,82.11,82.12,81.96,81.96,17463.0,77.9304,77.9399,77.788,77.788,17463.0
2022-10-04 14:30:00,81.99,82.1,81.99,82.05,8368.0,77.8165,77.9209,77.8165,77.8734,8368.0
2022-10-04 14:35:00,82.05,82.07,82.0,82.04,55139.0,77.8734,77.8924,77.826,77.864,55139.0
2022-10-04 14:40:00,82.04,82.08,82.03,82.08,39517.0,77.864,77.9019,77.8545,77.9019,39517.0
2022-10-04 14:45:00,82.08,82.22,82.08,82.21,10157.0,77.9019,78.0348,77.9019,78.0253,10157.0
2022-10-04 14:50:00,82.22,82.29,82.22,82.26,401897.0,78.0348,78.1012,78.0348,78.0728,401897.0
2022-10-04 14:55:00,82.27,82.31,82.25,82.26,26957.0,78.0822,78.1202,78.0633,78.0728,26957.0
2022-10-04 15:00:00,82.26,82.28,82.19,82.21,12839.0,78.0728,78.0917,78.0063,78.0253,12839.0
2022-10-04 15:05:00,82.2,82.2,82.1,82.11,12625.0,78.0158,78.0158,77.9209,77.9304,12625.0
2022-10-04 15:10:00,82.1,82.1,81.95,82.07,23871.0,77.9209,77.9209,77.7785,77.8924,23871.0
2022-10-04 15:15:00,82.06,82.15,82.05,82.08,34262.0,77.8829,77.9684,77.8734,77.9019,34262.0
2022-10-04 15:20:00,82.09,82.12,82.01,82.11,39070.0,77.9114,77.9399,77.8355,77.9304,39070.0
2022-10-04 15:25:00,82.12,82.21,82.1,82.17,54160.0,77.9399,78.0253,77.9209,77.9873,54160.0
2022-10-04 15:30:00,82.16,82.16,82.08,82.12,29048.0,77.9778,77.9778,77.9019,77.9399,29048.0
2022-10-04 15:35:00,82.12,82.28,82.08,82.25,48403.0,77.9399,78.0917,77.9019,78.0633,48403.0
2022-10-04 15:40:00,82.25,82.25,82.17,82.2,54511.0,78.0633,78.0633,77.9873,78.0158,54511.0
2022-10-04 15:45:00,82.2,82.25,82.17,82.22,53542.0,78.0158,78.0633,77.9873,78.0348,53542.0
2022-10-04 15:50:00,82.23,82.36,82.22,82.36,114489.0,78.0443,78.1677,78.0348,78.1677,114489.0
2022-10-04 15:55:00,82.37,82.41,82.26,82.39,133111.0,78.1772,78.2151,78.0728,78.1961,133111.0
2022-10-05 09:30:00,81.33,81.64,81.33,81.62,114084.0,77.1901,77.4843,77.1901,77.4653,114084.0
2022-10-05 09:35:00,81.64,81.74,81.48,81.5,22764.0,77.4843,77.5792,77.3325,77.3514,22764.0
2022-10-05 09:40:00,81.51,81.57,81.4,81.43,14976.0,77.3609,77.4179,77.2565,77.285,14976.0
2022-10-05 09:45:00,81.41,81.64,81.4,81.57,26358.0,77.266,77.4843,77.2565,77.4179,26358.0
2022-10-05 09:50:00,81.54,81.59,81.45,81.48,17599.0,77.3894,77.4369,77.304,77.3325,17599.0
2022-10-05 09:55:00,81.53,81.58,81.5,81.55,6189.0,77.3799,77.4274,77.3514,77.3989,6189.0
2022-10-05 10:00:00,81.51,81.55,81.11,81.13,50891.0,77.3609,77.3989,76.9813,77.0003,50891.0
2022-10-05 10:05:00,81.1,81.18,81.05,81.05,12368.0,76.9718,77.0477,76.9243,76.9243,12368.0
2022-10-05 10:10:00,81.06,81.22,81.04,81.1,67422.0,76.9338,77.0857,76.9149,76.9718,67422.0
2022-10-05 10:15:00,81.11,81.11,80.95,80.96,13610.0,76.9813,76.9813,76.8294,76.8389,13610.0
2022-10-05 10:20:00,80.96,81.08,80.94,80.96,12057.0,76.8389,76.9528,76.8199,76.8389,12057.0
2022-10-05 10:25:00,80.95,81.03,80.92,80.97,193009.0,76.8294,76.9054,76.801,76.8484,193009.0
2022-10-05 10:30:00,80.92,80.99,80.83,80.85,24968.0,76.801,76.8674,76.7155,76.7345,24968.0
2022-10-05 10:35:00,80.87,81.03,80.86,81.02,16261.0,76.7535,76.9054,76.744,76.8959,16261.0
2022-10-05 10:40:00,80.98,81.12,80.96,81.08,9248.0,76.8579,76.9908,76.8389,76.9528,9248.0
2022-10-05 10:45:00,81.04,81.11,81.02,81.02,9284.0,76.9149,76.9813,76.8959,76.8959,9284.0
2022-10-05 10:50:00,81.02,81.04,80.93,81.04,27493.0,76.8959,76.9149,76.8105,76.9149,27493.0
2022-10-05 10:55:00,81.04,81.04,80.9,80.94,15822.0,76.9149,76.9149,76.782,76.8199,15822.0
2022-10-05 11:00:00,80.92,81.09,80.92,81.09,9552.0,76.801,76.9623,76.801,76.9623,9552.0
2022-10-05 11:05:00,81.03,81.03,80.97,81.01,17348.0,76.9054,76.9054,76.8484,76.8864,17348.0
2022-10-05 11:10:00,81.01,81.08,80.96,81.07,42274.0,76.8864,76.9528,76.8389,76.9433,42274.0
2022-10-05 11:15:00,81.08,81.17,81.02,81.17,10194.0,76.9528,77.0382,76.8959,77.0382,10194.0
2022-10-05 11:20:00,81.17,81.19,81.11,81.19,54516.0,77.0382,77.0572,76.9813,77.0572,54516.0
2022-10-05 11:25:00,81.19,81.22,81.13,81.16,7666.0,77.0572,77.0857,77.0003,77.0287,7666.0
2022-10-05 11:30:00,81.16,81.22,81.14,81.2,7234.0,77.0287,77.0857,77.0098,77.0667,7234.0
2022-10-05 11:35:00,81.2,81.36,81.2,81.36,12538.0,77.0667,77.2186,77.0667,77.2186,12538.0
2022-10-05 11:40:00,81.36,81.36,81.3,81.31,3912.0,77.2186,77.2186,77.1616,77.1711,3912.0
2022-10-05 11:45:00,81.3,81.34,81.23,81.24,22381.0,77.1616,77.1996,77.0952,77.1047,22381.0
2022-10-05 11:50:00,81.26,81.32,81.21,81.3,15269.0,77.1237,77.1806,77.0762,77.1616,15269.0
2022-10-05 11:55:00,81.3,81.33,81.26,81.31,15307.0,77.1616,77.1901,77.1237,77.1711,15307.0
2022-10-05 12:00:00,81.31,81.31,81.16,81.22,5309.0,77.1711,77.1711,77.0287,77.0857,5309.0
2022-10-05 12:05:00,81.26,81.5,81.26,81.48,13432.0,77.1237,77.3514,77.1237,77.3325,13432.0
2022-10-05 12:10:00,81.46,81.64,81.46,81.59,18920.0,77.3135,77.4843,77.3135,77.4369,18920.0
2022-10-05 12:15:00,81.57,81.74,81.57,81.67,4744.0,77.4179,77.5792,77.4179,77.5128,4744.0
2022-10-05 12:20:00,81.66,81.66,81.57,81.62,7522.0,77.5033,77.5033,77.4179,77.4653,7522.0
2022-10-05 12:25:00,81.62,81.62,81.53,81.56,1800.0,77.4653,77.4653,77.3799,77.4084,1800.0
2022-10-05 12:30:00,81.54,81.59,81.51,81.52,2700.0,77.3894,77.4369,77.3609,77.3704,2700.0
2022-10-05 12:35:00,81.54,81.56,81.5,81.56,3000.0,77.3894,77.4084,77.3514,77.4084,3000.0
2022-10-05 12:40:00,81.52,81.59,81.52,81.59,8907.0,77.3704,77.4369,77.3704,77.4369,8907.0
2022-10-05 12:45:00,81.59,81.8,81.56,81.8,8549.0,77.4369,77.6362,77.4084,77.6362,8549.0
2022-10-05 12:50:00,81.82,81.82,81.74,81.77,4236.0,77.6551,77.6551,77.5792,77.6077,4236.0
2022-10-05 12:55:00,81.79,81.79,81.68,81.68,17963.0,77.6267,77.6267,77.5223,77.5223,17963.0
2022-10-05 13:00:00,81.66,81.75,81.66,81.74,7634.0,77.5033,77.5887,77.5033,77.5792,7634.0
2022-10-05 13:05:00,81.74,81.87,81.74,81.82,3632.0,77.5792,77.7026,77.5792,77.6551,3632.0
2022-10-05 13:10:00,81.82,81.88,81.82,81.88,3800.0,77.6551,77.7121,77.6551,77.7121,3800.0
2022-10-05 13:15:00,81.89,82.02,81.88,82.02,24011.0,77.7216,77.845,77.7121,77.845,24011.0
2022-10-05 13:20:00,82.02,82.12,82.02,82.03,9359.0,77.845,77.9399,77.845,77.8545,9359.0
2022-10-05 13:25:00,82.01,82.03,81.95,81.97,4798.0,77.8355,77.8545,77.7785,77.7975,4798.0
2022-10-05 13:30:00,81.97,81.98,81.88,81.88,82557.0,77.7975,77.807,77.7121,77.7121,82557.0
2022-10-05 13:35:00,81.87,81.96,81.86,81.96,8099.0,77.7026,77.788,77.6931,77.788,8099.0
2022-10-05 13:40:00,81.95,81.95,81.86,81.92,4133.0,77.7785,77.7785,77.6931,77.7501,4133.0
2022-10-05 13:45:00,81.92,82.03,81.88,81.99,10869.0,77.7501,77.8545,77.7121,77.8165,10869.0
2022-10-05 13:50:00,81.99,82.0,81.87,81.89,6921.0,77.8165,77.826,77.7026,77.7216,6921.0
2022-10-05 13:55:00,81.91,81.94,81.78,81.8,7869.0,77.7406,77.769,77.6172,77.6362,7869.0
2022-10-05 14:00:00,81.8,81.92,81.77,81.89,10721.0,77.6362,77.7501,77.6077,77.7216,10721.0
2022-10-05 14:05:00,81.9,81.95,81.86,81.87,27701.0,77.7311,77.7785,77.6931,77.7026,27701.0
2022-10-05 14:10:00,81.87,82.0,81.87,81.95,12687.0,77.7026,77.826,77.7026,77.7785,12687.0
2022-10-05 14:15:00,81.94,82.06,81.91,82.05,18853.0,77.769,77.8829,77.7406,77.8734,18853.0
2022-10-05 14:20:00,82.0,82.02,81.98,82.02,15205.0,77.826,77.845,77.807,77.845,15205.0
2022-10-05 14:25:00,82.01,82.04,81.92,82.02,14592.0,77.8355,77.864,77.7501,77.845,14592.0
2022-10-05 14:30:00,82.02,82.04,81.93,81.94,13129.0,77.845,77.864,77.7595,77.769,13129.0
2022-10-05 14:35:00,81.95,82.08,81.95,82.04,10402.0,77.7785,77.9019,77.7785,77.864,10402.0
2022-10-05 14:40:00,82.04,82.07,82.01,82.07,6299.0,77.864,77.8924,77.8355,77.8924,6299.0
2022-10-05 14:45:00,82.07,82.1,82.03,82.04,4474.0,77.8924,77.9209,77.8545,77.864,4474.0
2022-10-05 14:50:00,82.06,82.14,82.02,82.09,6404.0,77.8829,77.9589,77.845,77.9114,6404.0
2022-10-05 14:55:00,82.08,82.18,82.08,82.18,13366.0,77.9019,77.9968,77.9019,77.9968,13366.0
2022-10-05 15:00:00,82.17,82.33,82.17,82.32,15600.0,77.9873,78.1392,77.9873,78.1297,15600.0
2022-10-05 15:05:00,82.3,82.31,82.22,82.27,9183.0,78.1107,78.1202,78.0348,78.0822,9183.0
2022-10-05 15:10:00,82.28,82.38,82.25,82.38,21014.0,78.0917,78.1866,78.0633,78.1866,21014.0
2022-10-05 15:15:00,82.39,82.49,82.36,82.45,13827.0,78.1961,78.291,78.1677,78.2531,13827.0
2022-10-05 15:20:00,82.44,82.45,82.36,82.41,15667.0,78.2436,78.2531,78.1677,78.2151,15667.0
2022-10-05 15:25:00,82.39,82.4,82.29,82.29,8040.0,78.1961,78.2056,78.1012,78.1012,8040.0
2022-10-05 15:30:00,82.3,82.36,82.29,82.31,23229.0,78.1107,78.1677,78.1012,78.1202,23229.0
2022-10-05 15:35:00,82.3,82.36,82.25,82.28,29074.0,78.1107,78.1677,78.0633,78.0917,29074.0
2022-10-05 15:40:00,82.27,82.32,82.23,82.32,29806.0,78.0822,78.1297,78.0443,78.1297,29806.0
2022-10-05 15:45:00,82.3,82.34,82.19,82.22,81133.0,78.1107,78.1487,78.0063,78.0348,81133.0
2022-10-05 15:50:00,82.21,82.21,81.94,81.99,120964.0,78.0253,78.0253,77.769,77.8165,120964.0
2022-10-05 15:55:00,81.99,82.06,81.92,82.0,48509.0,77.8165,77.8829,77.7501,77.826,48509.0
2022-10-06 09:30:00,81.58,81.8,81.51,81.79,27035.0,77.4274,77.6362,77.3609,77.6267,27035.0
2022-10-06 09:35:00,81.77,81.93,81.67,81.93,29977.0,77.6077,77.7595,77.5128,77.7595,29977.0
2022-10-06 09:40:00,81.93,82.13,81.91,82.01,68036.0,77.7595,77.9494,77.7406,77.8355,68036.0
2022-10-06 09:45:00,82.01,82.04,81.79,81.81,48526.0,77.8355,77.864,77.6267,77.6457,48526.0
2022-10-06 09:50:00,81.81,81.98,81.79,81.96,23725.0,77.6457,77.807,77.6267,77.788,23725.0
2022-10-06 09:55:00,81.86,81.86,81.64,81.68,22508.0,77.6931,77.6931,77.4843,77.5223,22508.0
2022-10-06 10:00:00,81.63,81.63,81.38,81.45,48169.0,77.4748,77.4748,77.2375,77.304,48169.0
2022-10-06 10:05:00,81.37,81.43,81.26,81.37,18728.0,77.2281,77.285,77.1237,77.2281,18728.0
2022-10-06 10:10:00,81.32,81.34,81.18,81.29,28941.0,77.1806,77.1996,77.0477,77.1521,28941.0
2022-10-06 10:15:00,81.28,81.46,81.27,81.37,25292.0,77.1426,77.3135,77.1331,77.2281,25292.0
2022-10-06 10:20:00,81.37,81.38,81.24,81.33,28937.0,77.2281,77.2375,77.1047,77.1901,28937.0
2022-10-06 10:25:00,81.32,81.4,81.19,81.2,27571.0,77.1806,77.2565,77.0572,77.0667,27571.0
2022-10-06 10:30:00,81.18,81.27,81.11,81.14,12385.0,77.0477,77.1331,76.9813,77.0098,12385.0
2022-10-06 10:35:00,81.13,81.29,81.11,81.28,11856.0,77.0003,77.1521,76.9813,77.1426,11856.0
2022-10-06 10:40:00,81.26,81.41,81.26,81.36,19444.0,77.1237,77.266,77.1237,77.2186,19444.0
2022-10-06 10:45:00,81.35,81.57,81.29,81.56,27240.0,77.2091,77.4179,77.1521,77.4084,27240.0
2022-10-06 10:50:00,81.55,81.58,81.5,81.56,42403.0,77.3989,77.4274,77.3514,77.4084,42403.0
2022-10-06 10:55:00,81.52,81.68,81.51,81.67,15190.0,77.3704,77.5223,77.3609,77.5128,15190.0
2022-10-06 11:00:00,81.68,81.68,81.45,81.45,38689.0,77.5223,77.5223,77.304,77.304,38689.0
2022-10-06 11:05:00,81.49,81.63,81.49,81.53,15239.0,77.3419,77.4748,77.3419,77.3799,15239.0
2022-10-06 11:10:00,81.5,81.51,81.4,81.4,13106.0,77.3514,77.3609,77.2565,77.2565,13106.0
2022-10-06 11:15:00,81.41,81.68,81.4,81.66,52317.0,77.266,77.5223,77.2565,77.5033,52317.0
2022-10-06 11:20:00,81.65,81.75,81.64,81.69,22898.0,77.4938,77.5887,77.4843,77.5318,22898.0
2022-10-06 11:25:00,81.69,81.71,81.61,81.68,16774.0,77.5318,77.5507,77.4558,77.5223,16774.0
2022-10-06 11:30:00,81.68,81.68,81.58,81.58,23005.0,77.5223,77.5223,77.4274,77.4274,23005.0
2022-10-06 11:35:00,81.58,81.68,81.52,81.53,31135.0,77.4274,77.5223,77.3704,77.3799,31135.0
2022-10-06 11:40:00,81.51,81.59,81.48,81.51,101286.0,77.3609,77.4369,77.3325,77.3609,101286.0
2022-10-06 11:45:00,81.51,81.65,81.51,81.61,7398.0,77.3609,77.4938,77.3609,77.4558,7398.0
2022-10-06 11:50:00,81.6,81.73,81.59,81.63,34201.0,77.4463,77.5697,77.4369,77.4748,34201.0
2022-10-06 11:55:00,81.65,81.69,81.3,81.33,35268.0,77.4938,77.5318,77.1616,77.1901,35268.0
2022-10-06 12:00:00,81.31,81.36,81.26,81.27,5127.0,77.1711,77.2186,77.1237,77.1331,5127.0
2022-10-06 12:05:00,81.25,81.29,81.23,81.24,5169.0,77.1142,77.1521,77.0952,77.1047,5169.0
2022-10-06 12:10:00,81.26,81.28,81.19,81.23,6157.0,77.1237,77.1426,77.0572,77.0952,6157.0
2022-10-06 12:15:00,81.22,81.25,81.15,81.25,4147.0,77.0857,77.1142,77.0193,77.1142,4147.0
2022-10-06 12:20:00,81.24,81.39,81.23,81.35,9897.0,77.1047,77.247,77.0952,77.2091,9897.0
2022-10-06 12:25:00,81.36,81.44,81.35,81.42,5342.0,77.2186,77.2945,77.2091,77.2755,5342.0
2022-10-06 12:30:00,81.43,81.43,81.36,81.43,1395.0,77.285,77.285,77.2186,77.285,1395.0
2022-10-06 12:35:00,81.43,81.47,81.41,81.47,6344.0,77.285,77.323,77.266,77.323,6344.0
2022-10-06 12:40:00,81.45,81.57,81.44,81.56,9739.0,77.304,77.4179,77.2945,77.4084,9739.0
2022-10-06 12:45:00,81.56,81.63,81.53,81.57,45701.0,77.4084,77.4748,77.3799,77.4179,45701.0
2022-10-06 12:50:00,81.57,81.57,81.5,81.5,20689.0,77.4179,77.4179,77.3514,77.3514,20689.0
2022-10-06 12:55:00,81.52,81.53,81.47,81.47,9712.0,77.3704,77.3799,77.323,77.323,9712.0
2022-10-06 13:00:00,81.49,81.53,81.4,81.43,8007.0,77.3419,77.3799,77.2565,77.285,8007.0
2022-10-06 13:05:00,81.46,81.46,81.34,81.35,8722.0,77.3135,77.3135,77.1996,77.2091,8722.0
2022-10-06 13:10:00,81.34,81.51,81.34,81.49,8821.0,77.1996,77.3609,77.1996,77.3419,8821.0
2022-10-06 13:15:00,81.53,81.58,81.5,81.51,3992.0,77.3799,77.4274,77.3514,77.3609,3992.0
2022-10-06 13:20:00,81.53,81.59,81.5,81.52,26308.0,77.3799,77.4369,77.3514,77.3704,26308.0
2022-10-06 13:25:00,81.51,81.56,81.47,81.56,5614.0,77.3609,77.4084,77.323,77.4084,5614.0
2022-10-06 13:30:00,81.54,81.54,81.39,81.43,5438.0,77.3894,77.3894,77.247,77.285,5438.0
2022-10-06 13:35:00,81.42,81.44,81.36,81.39,2269.0,77.2755,77.2945,77.2186,77.247,2269.0
2022-10-06 13:40:00,81.38,81.47,81.37,81.47,5328.0,77.2375,77.323,77.2281,77.323,5328.0
2022-10-06 13:45:00,81.45,81.49,81.45,81.49,10934.0,77.304,77.3419,77.304,77.3419,10934.0
2022-10-06 13:50:00,81.49,81.5,81.42,81.45,10501.0,77.3419,77.3514,77.2755,77.304,10501.0
2022-10-06 13:55:00,81.47,81.54,81.47,81.48,18023.0,77.323,77.3894,77.323,77.3325,18023.0
2022-10-06 14:00:00,81.47,81.48,81.34,81.36,14468.0,77.323,77.3325,77.1996,77.2186,14468.0
2022-10-06 14:05:00,81.35,81.35,81.28,81.31,4749.0,77.2091,77.2091,77.1426,77.1711,4749.0
2022-10-06 14:10:00,81.31,81.36,81.27,81.33,5024.0,77.1711,77.2186,77.1331,77.1901,5024.0
2022-10-06 14:15:00,81.31,81.32,81.23,81.25,13457.0,77.1711,77.1806,77.0952,77.1142,13457.0
2022-10-06 14:20:00,81.24,81.32,81.24,81.31,5060.0,77.1047,77.1806,77.1047,77.1711,5060.0
2022-10-06 14:25:00,81.32,81.35,81.26,81.28,11204.0,77.1806,77.2091,77.1237,77.1426,11204.0
2022-10-06 14:30:00,81.29,81.4,81.22,81.25,23144.0,77.1521,77.2565,77.0857,77.1142,23144.0
2022-10-06 14:35:00,81.26,81.35,81.26,81.27,8617.0,77.1237,77.2091,77.1237,77.1331,8617.0
2022-10-06 14:40:00,81.27,81.29,81.23,81.23,8671.0,77.1331,77.1521,77.0952,77.0952,8671.0
2022-10-06 14:45:00,81.2,81.2,81.06,81.06,12072.0,77.0667,77.0667,76.9338,76.9338,12072.0
2022-10-06 14:50:00,81.05,81.08,80.96,81.08,35306.0,76.9243,76.9528,76.8389,76.9528,35306.0
2022-10-06 14:55:00,81.08,81.17,81.07,81.09,8720.0,76.9528,77.0382,76.9433,76.9623,8720.0
2022-10-06 15:00:00,81.09,81.11,81.0,81.1,13743.0,76.9623,76.9813,76.8769,76.9718,13743.0
2022-10-06 15:05:00,81.09,81.09,81.03,81.08,29015.0,76.9623,76.9623,76.9054,76.9528,29015.0
2022-10-06 15:10:00,81.09,81.12,80.96,81.12,20381.0,76.9623,76.9908,76.8389,76.9908,20381.0
2022-10-06 15:15:00,81.13,81.15,81.05,81.1,32380.0,77.0003,77.0193,76.9243,76.9718,32380.0
2022-10-06 15:20:00,81.08,81.25,81.07,81.15,48658.0,76.9528,77.1142,76.9433,77.0193,48658.0
2022-10-06 15:25:00,81.16,81.29,81.16,81.29,13870.0,77.0287,77.1521,77.0287,77.1521,13870.0
2022-10-06 15:30:00,81.3,81.31,81.19,81.23,16326.0,77.1616,77.1711,77.0572,77.0952,16326.0
2022-10-06 15:35:00,81.22,81.23,81.17,81.18,10070.0,77.0857,77.0952,77.0382,77.0477,10070.0
2022-10-06 15:40:00,81.16,81.22,81.14,81.21,18719.0,77.0287,77.0857,77.0098,77.0762,18719.0
2022-10-06 15:45:00,81.18,81.26,81.11,81.13,27839.0,77.0477,77.1237,76.9813,77.0003,27839.0
2022-10-06 15:50:00,81.12,81.23,81.08,81.17,71442.0,76.9908,77.0952,76.9528,77.0382,71442.0
2022-10-06 15:55:00,81.17,81.24,81.03,81.08,100121.0,77.0382,77.1047,76.9054,76.9528,100121.0
2022-10-07 09:30:00,80.33,80.35,80.06,80.25,59196.0,76.241,76.26,75.9847,76.1651,59196.0
2022-10-07 09:35:00,80.23,80.3,80.08,80.2,72119.0,76.1461,76.2125,76.0037,76.1176,72119.0
2022-10-07 09:40:00,80.25,80.31,79.86,79.87,32153.0,76.1651,76.222,75.7949,75.8044,32153.0
2022-10-07 09:45:00,79.9,79.95,79.77,79.78,55175.0,75.8329,75.8803,75.7095,75.719,55175.0
2022-10-07 09:50:00,79.75,79.84,79.68,79.74,15813.0,75.6905,75.7759,75.6241,75.681,15813.0
2022-10-07 09:55:00,79.72,79.75,79.59,79.63,28406.0,75.662,75.6905,75.5387,75.5766,28406.0
2022-10-07 10:00:00,79.63,79.69,79.45,79.5,24761.0,75.5766,75.6336,75.4058,75.4532,24761.0
2022-10-07 10:05:00,79.51,79.67,79.48,79.62,46061.0,75.4627,75.6146,75.4343,75.5671,46061.0
2022-10-07 10:10:00,79.59,79.72,79.58,79.64,41677.0,75.5387,75.662,75.5292,75.5861,41677.0
2022-10-07 10:15:00,79.64,79.79,79.62,79.78,33842.0,75.5861,75.7285,75.5671,75.719,33842.0
2022-10-07 10:20:00,79.78,79.93,79.75,79.84,36020.0,75.719,75.8614,75.6905,75.7759,36020.0
2022-10-07 10:25:00,79.83,79.89,79.75,79.76,26572.0,75.7664,75.8234,75.6905,75.7,26572.0
2022-10-07 10:30:00,79.77,79.81,79.68,79.7,38325.0,75.7095,75.7475,75.6241,75.6431,38325.0
2022-10-07 10:35:00,79.7,79.7,79.61,79.63,34316.0,75.6431,75.6431,75.5576,75.5766,34316.0
2022-10-07 10:40:00,79.63,79.82,79.63,79.82,39029.0,75.5766,75.757,75.5766,75.757,39029.0
2022-10-07 10:45:00,79.82,79.94,79.81,79.9,25472.0,75.757,75.8708,75.7475,75.8329,25472.0
2022-10-07 10:50:00,79.9,79.91,79.75,79.89,69473.0,75.8329,75.8424,75.6905,75.8234,69473.0
2022-10-07 10:55:00,79.87,79.92,79.79,79.82,46859.0,75.8044,75.8519,75.7285,75.757,46859.0
2022-10-07 11:00:00,79.82,79.93,79.81,79.92,40314.0,75.757,75.8614,75.7475,75.8519,40314.0
2022-10-07 11:05:00,79.9,79.9,79.74,79.75,72897.0,75.8329,75.8329,75.681,75.6905,72897.0
2022-10-07 11:10:00,79.74,79.82,79.71,79.75,44294.0,75.681,75.757,75.6526,75.6905,44294.0
2022-10-07 11:15:00,79.76,79.78,79.59,79.59,43852.0,75.7,75.719,75.5387,75.5387,43852.0
2022-10-07 11:20:00,79.58,79.65,79.53,79.63,40471.0,75.5292,75.5956,75.4817,75.5766,40471.0
2022-10-07 11:25:00,79.62,79.69,79.59,79.68,36346.0,75.5671,75.6336,75.5387,75.6241,36346.0
2022-10-07 11:30:00,79.68,79.74,79.58,79.59,33366.0,75.6241,75.681,75.5292,75.5387,33366.0
2022-10-07 11:35:00,79.6,79.69,79.59,79.64,41212.0,75.5482,75.6336,75.5387,75.5861,41212.0
2022-10-07 11:40:00,79.62,79.68,79.53,79.59,37076.0,75.5671,75.6241,75.4817,75.5387,37076.0
2022-10-07 11:45:00,79.58,79.62,79.52,79.52,36262.0,75.5292,75.5671,75.4722,75.4722,36262.0
2022-10-07 11:50:00,79.49,79.59,79.49,79.5,23644.0,75.4438,75.5387,75.4438,75.4532,23644.0
2022-10-07 11:55:00,79.5,79.6,79.5,79.56,21285.0,75.4532,75.5482,75.4532,75.5102,21285.0
2022-10-07 12:00:00,79.56,79.6,79.5,79.58,25265.0,75.5102,75.5482,75.4532,75.5292,25265.0
2022-10-07 12:05:00,79.58,79.63,79.55,79.6,24618.0,75.5292,75.5766,75.5007,75.5482,24618.0
2022-10-07 12:10:00,79.61,79.67,79.56,79.56,21071.0,75.5576,75.6146,75.5102,75.5102,21071.0
2022-10-07 12:15:00,79.56,79.59,79.54,79.55,26258.0,75.5102,75.5387,75.4912,75.5007,26258.0
2022-10-07 12:20:00,79.54,79.55,79.36,79.37,59978.0,75.4912,75.5007,75.3204,75.3299,59978.0
2022-10-07 12:25:00,79.37,79.41,79.34,79.36,33795.0,75.3299,75.3678,75.3014,75.3204,33795.0
2022-10-07 12:30:00,79.36,79.36,79.28,79.3,95960.0,75.3204,75.3204,75.2444,75.2634,95960.0
2022-10-07 12:35:00,79.31,79.34,79.28,79.33,29642.0,75.2729,75.3014,75.2444,75.2919,29642.0
2022-10-07 12:40:00,79.33,79.33,79.26,79.28,251692.0,75.2919,75.2919,75.2255,75.2444,251692.0
2022-10-07 12:45:00,79.29,79.29,79.21,79.22,41971.0,75.2539,75.2539,75.178,75.1875,41971.0
2022-10-07 12:50:00,79.23,79.27,79.2,79.22,38706.0,75.197,75.235,75.1685,75.1875,38706.0
2022-10-07 12:55:00,79.23,79.28,79.22,79.27,36247.0,75.197,75.2444,75.1875,75.235,36247.0
2022-10-07 13:00:00,79.27,79.27,79.15,79.19,75776.0,75.235,75.235,75.1211,75.159,75776.0
2022-10-07 13:05:00,79.19,79.22,79.13,79.14,37847.0,75.159,75.1875,75.1021,75.1116,37847.0
2022-10-07 13:10:00,79.14,79.26,79.14,79.26,44636.0,75.1116,75.2255,75.1116,75.2255,44636.0
2022-10-07 13:15:00,79.26,79.36,79.25,79.34,36520.0,75.2255,75.3204,75.216,75.3014,36520.0
2022-10-07 13:20:00,79.34,79.34,79.25,79.27,33595.0,75.3014,75.3014,75.216,75.235,33595.0
2022-10-07 13:25:00,79.27,79.33,79.25,79.28,54677.0,75.235,75.2919,75.216,75.2444,54677.0
2022-10-07 13:30:00,79.27,79.28,79.2,79.24,29371.0,75.235,75.2444,75.1685,75.2065,29371.0
2022-10-07 13:35:00,79.23,79.28,79.23,79.26,51563.0,75.197,75.2444,75.197,75.2255,51563.0
2022-10-07 13:40:00,79.25,79.38,79.25,79.33,43569.0,75.216,75.3394,75.216,75.2919,43569.0
2022-10-07 13:45:00,79.33,79.35,79.26,79.27,41999.0,75.2919,75.3109,75.2255,75.235,41999.0
2022-10-07 13:50:00,79.27,79.31,79.22,79.23,38601.0,75.235,75.2729,75.1875,75.197,38601.0
2022-10-07 13:55:00,79.23,79.27,79.16,79.19,41756.0,75.197,75.235,75.1305,75.159,41756.0
2022-10-07 14:00:00,79.18,79.24,79.15,79.2,36185.0,75.1495,75.2065,75.1211,75.1685,36185.0
2022-10-07 14:05:00,79.2,79.25,79.18,79.2,41154.0,75.1685,75.216,75.1495,75.1685,41154.0
2022-10-07 14:10:00,79.2,79.23,79.11,79.23,92875.0,75.1685,75.197,75.0831,75.197,92875.0
2022-10-07 14:15:00,79.23,79.26,79.16,79.17,46930.0,75.197,75.2255,75.1305,75.14,46930.0
2022-10-07 14:20:00,79.16,79.18,79.06,79.07,49247.0,75.1305,75.1495,75.0356,75.0451,49247.0
2022-10-07 14:25:00,79.08,79.11,79.03,79.05,45406.0,75.0546,75.0831,75.0072,75.0261,45406.0
2022-10-07 14:30:00,79.04,79.05,78.97,79.05,35137.0,75.0167,75.0261,74.9502,75.0261,35137.0
2022-10-07 14:35:00,79.04,79.11,79.03,79.07,34441.0,75.0167,75.0831,75.0072,75.0451,34441.0
2022-10-07 14:40:00,79.06,79.11,79.0,79.01,31134.0,75.0356,75.0831,74.9787,74.9882,31134.0
2022-10-07 14:45:00,79.01,79.03,78.96,79.03,54517.0,74.9882,75.0072,74.9407,75.0072,54517.0
2022-10-07 14:50:00,79.03,79.05,79.0,79.04,51800.0,75.0072,75.0261,74.9787,75.0167,51800.0
2022-10-07 14:55:00,79.04,79.06,78.99,79.04,59619.0,75.0167,75.0356,74.9692,75.0167,59619.0
2022-10-07 15:00:00,79.05,79.16,79.04,79.15,75517.0,75.0261,75.1305,75.0167,75.1211,75517.0
2022-10-07 15:05:00,79.15,79.15,79.03,79.05,41460.0,75.1211,75.1211,75.0072,75.0261,41460.0
2022-10-07 15:10:00,79.05,79.1,78.95,78.95,51317.0,75.0261,75.0736,74.9312,74.9312,51317.0
2022-10-07 15:15:00,78.96,79.0,78.88,78.9,44113.0,74.9407,74.9787,74.8648,74.8838,44113.0
2022-10-07 15:20:00,78.91,78.93,78.84,78.88,50777.0,74.8933,74.9123,74.8268,74.8648,50777.0
2022-10-07 15:25:00,78.88,78.88,78.74,78.8,46340.0,74.8648,74.8648,74.7319,74.7889,46340.0
2022-10-07 15:30:00,78.8,78.8,78.69,78.72,102313.0,74.7889,74.7889,74.6845,74.7129,102313.0
2022-10-07 15:35:00,78.72,78.9,78.7,78.9,82464.0,74.7129,74.8838,74.694,74.8838,82464.0
2022-10-07 15:40:00,78.9,79.03,78.87,78.98,96769.0,74.8838,75.0072,74.8553,74.9597,96769.0
2022-10-07 15:45:00,78.98,79.0,78.87,78.9,203956.0,74.9597,74.9787,74.8553,74.8838,203956.0
2022-10-07 15:50:00,78.9,79.09,78.9,79.0,347363.0,74.8838,75.0641,74.8838,74.9787,347363.0
2022-10-07 15:55:00,78.99,79.1,78.94,79.04,380455.0,74.9692,75.0736,74.9217,75.0167,380455.0
2022-10-10 09:30:00,79.21,79.21,78.86,78.97,22877.0,75.178,75.178,74.8458,74.9502,22877.0
2022-10-10 09:35:00,78.98,79.06,78.82,78.86,18989.0,74.9597,75.0356,74.8079,74.8458,18989.0
2022-10-10 09:40:00,78.83,78.99,78.78,78.91,26542.0,74.8173,74.9692,74.7699,74.8933,26542.0
2022-10-10 09:45:00,78.9,79.07,78.88,78.91,38781.0,74.8838,75.0451,74.8648,74.8933,38781.0
2022-10-10 09:50:00,78.9,78.98,78.69,78.7,46771.0,74.8838,74.9597,74.6845,74.694,46771.0
2022-10-10 09:55:00,78.66,78.78,78.66,78.66,76154.0,74.656,74.7699,74.656,74.656,76154.0
2022-10-10 10:00:00,78.67,78.73,78.59,78.63,31166.0,74.6655,74.7224,74.5896,74.6275,31166.0
2022-10-10 10:05:00,78.62,78.79,78.58,78.59,39605.0,74.618,74.7794,74.5801,74.5896,39605.0
2022-10-10 10:10:00,78.57,78.68,78.57,78.64,8818.0,74.5706,74.675,74.5706,74.637,8818.0
2022-10-10 10:15:00,78.63,78.72,78.63,78.69,5619.0,74.6275,74.7129,74.6275,74.6845,5619.0
2022-10-10 10:20:00,78.71,78.75,78.7,78.72,8930.0,74.7035,74.7414,74.694,74.7129,8930.0
2022-10-10 10:25:00,78.68,78.94,78.67,78.85,41715.0,74.675,74.9217,74.6655,74.8363,41715.0
2022-10-10 10:30:00,78.84,78.95,78.67,78.72,75379.0,74.8268,74.9312,74.6655,74.7129,75379.0
2022-10-10 10:35:00,78.71,78.75,78.44,78.46,27864.0,74.7035,74.7414,74.4472,74.4662,27864.0
2022-10-10 10:40:00,78.44,78.48,78.41,78.46,24718.0,74.4472,74.4852,74.4187,74.4662,24718.0
2022-10-10 10:45:00,78.49,78.53,78.41,78.46,4428.0,74.4947,74.5326,74.4187,74.4662,4428.0
2022-10-10 10:50:00,78.45,78.48,78.34,78.36,9646.0,74.4567,74.4852,74.3523,74.3713,9646.0
2022-10-10 10:55:00,78.31,78.4,78.31,78.4,3246.0,74.3238,74.4092,74.3238,74.4092,3246.0
2022-10-10 11:00:00,78.4,78.4,78.22,78.27,8687.0,74.4092,74.4092,74.2384,74.2859,8687.0
2022-10-10 11:05:00,78.23,78.32,78.23,78.28,4650.0,74.2479,74.3333,74.2479,74.2953,4650.0
2022-10-10 11:10:00,78.29,78.41,78.29,78.41,2800.0,74.3048,74.4187,74.3048,74.4187,2800.0
2022-10-10 11:15:00,78.4,78.42,78.29,78.32,8851.0,74.4092,74.4282,74.3048,74.3333,8851.0
2022-10-10 11:20:00,78.31,78.54,78.3,78.51,8486.0,74.3238,74.5421,74.3143,74.5136,8486.0
2022-10-10 11:25:00,78.51,78.51,78.38,78.43,14161.0,74.5136,74.5136,74.3903,74.4377,14161.0
2022-10-10 11:30:00,78.42,78.44,78.37,78.43,5585.0,74.4282,74.4472,74.3808,74.4377,5585.0
2022-10-10 11:35:00,78.45,78.45,78.35,78.35,3600.0,74.4567,74.4567,74.3618,74.3618,3600.0
2022-10-10 11:40:00,78.35,78.42,78.3,78.42,5138.0,74.3618,74.4282,74.3143,74.4282,5138.0
2022-10-10 11:45:00,78.41,78.5,78.39,78.5,11865.0,74.4187,74.5041,74.3997,74.5041,11865.0
2022-10-10 11:50:00,78.48,78.63,78.48,78.58,27123.0,74.4852,74.6275,74.4852,74.5801,27123.0
2022-10-10 11:55:00,78.58,78.6,78.52,78.52,4251.0,74.5801,74.5991,74.5231,74.5231,4251.0
2022-10-10 12:00:00,78.49,78.51,78.47,78.51,48129.0,74.4947,74.5136,74.4757,74.5136,48129.0
2022-10-10 12:05:00,78.51,78.54,78.39,78.41,16379.0,74.5136,74.5421,74.3997,74.4187,16379.0
2022-10-10 12:10:00,78.41,78.42,78.35,78.39,12885.0,74.4187,74.4282,74.3618,74.3997,12885.0
2022-10-10 12:15:00,78.4,78.44,78.35,78.35,13296.0,74.4092,74.4472,74.3618,74.3618,13296.0
2022-10-10 12:20:00,78.34,78.34,78.19,78.21,29081.0,74.3523,74.3523,74.2099,74.2289,29081.0
2022-10-10 12:25:00,78.2,78.22,78.15,78.16,7129.0,74.2194,74.2384,74.172,74.1815,7129.0
2022-10-10 12:30:00,78.2,78.21,78.13,78.14,3262.0,74.2194,74.2289,74.153,74.1625,3262.0
2022-10-10 12:35:00,78.14,78.19,78.11,78.19,1600.0,74.1625,74.2099,74.134,74.2099,1600.0
2022-10-10 12:40:00,78.19,78.23,78.16,78.18,8984.0,74.2099,74.2479,74.1815,74.2004,8984.0
2022-10-10 12:45:00,78.18,78.19,78.12,78.15,5884.0,74.2004,74.2099,74.1435,74.172,5884.0
2022-10-10 12:50:00,78.13,78.13,78.06,78.08,6036.0,74.153,74.153,74.0865,74.1055,6036.0
2022-10-10 12:55:00,78.09,78.13,78.05,78.05,5657.0,74.115,74.153,74.0771,74.0771,5657.0
2022-10-10 13:00:00,78.04,78.05,77.96,78.0,3450.0,74.0676,74.0771,73.9916,74.0296,3450.0
2022-10-10 13:05:00,77.99,78.01,77.95,77.99,27511.0,74.0201,74.0391,73.9821,74.0201,27511.0
2022-10-10 13:10:00,77.98,78.16,77.91,78.13,23442.0,74.0106,74.1815,73.9442,74.153,23442.0
2022-10-10 13:15:00,78.13,78.18,78.04,78.11,4399.0,74.153,74.2004,74.0676,74.134,4399.0
2022-10-10 13:20:00,78.11,78.2,78.11,78.15,5402.0,74.134,74.2194,74.134,74.172,5402.0
2022-10-10 13:25:00,78.14,78.2,78.13,78.19,6895.0,74.1625,74.2194,74.153,74.2099,6895.0
2022-10-10 13:30:00,78.17,78.34,78.17,78.3,10082.0,74.1909,74.3523,74.1909,74.3143,10082.0
2022-10-10 13:35:00,78.31,78.36,78.28,78.34,18894.0,74.3238,74.3713,74.2953,74.3523,18894.0
2022-10-10 13:40:00,78.35,78.38,78.29,78.3,3860.0,74.3618,74.3903,74.3048,74.3143,3860.0
2022-10-10 13:45:00,78.29,78.75,78.29,78.69,12474.0,74.3048,74.7414,74.3048,74.6845,12474.0
2022-10-10 13:50:00,78.69,78.8,78.68,78.79,7827.0,74.6845,74.7889,74.675,74.7794,7827.0
2022-10-10 13:55:00,78.79,78.79,78.66,78.67,60414.0,74.7794,74.7794,74.656,74.6655,60414.0
2022-10-10 14:00:00,78.64,78.66,78.61,78.64,5814.0,74.637,74.656,74.6085,74.637,5814.0
2022-10-10 14:05:00,78.62,78.62,78.53,78.55,19986.0,74.618,74.618,74.5326,74.5516,19986.0
2022-10-10 14:10:00,78.55,78.58,78.48,78.48,12664.0,74.5516,74.5801,74.4852,74.4852,12664.0
2022-10-10 14:15:00,78.46,78.49,78.43,78.46,12872.0,74.4662,74.4947,74.4377,74.4662,12872.0
2022-10-10 14:20:00,78.47,78.53,78.38,78.44,17206.0,74.4757,74.5326,74.3903,74.4472,17206.0
2022-10-10 14:25:00,78.43,78.51,78.41,78.48,55607.0,74.4377,74.5136,74.4187,74.4852,55607.0
2022-10-10 14:30:00,78.46,78.64,78.44,78.6,10786.0,74.4662,74.637,74.4472,74.5991,10786.0
2022-10-10 14:35:00,78.6,78.67,78.58,78.67,7253.0,74.5991,74.6655,74.5801,74.6655,7253.0
2022-10-10 14:40:00,78.67,78.7,78.54,78.56,13057.0,74.6655,74.694,74.5421,74.5611,13057.0
2022-10-10 14:45:00,78.56,78.56,78.44,78.49,15188.0,74.5611,74.5611,74.4472,74.4947,15188.0
2022-10-10 14:50:00,78.49,78.56,78.48,78.54,11743.0,74.4947,74.5611,74.4852,74.5421,11743.0
2022-10-10 14:55:00,78.55,78.55,78.41,78.46,12040.0,74.5516,74.5516,74.4187,74.4662,12040.0
2022-10-10 15:00:00,78.47,78.56,78.38,78.41,11517.0,74.4757,74.5611,74.3903,74.4187,11517.0
2022-10-10 15:05:00,78.42,78.49,78.39,78.48,6884.0,74.4282,74.4947,74.3997,74.4852,6884.0
2022-10-10 15:10:00,78.48,78.58,78.44,78.57,6307.0,74.4852,74.5801,74.4472,74.5706,6307.0
2022-10-10 15:15:00,78.55,78.71,78.55,78.65,10610.0,74.5516,74.7035,74.5516,74.6465,10610.0
2022-10-10 15:20:00,78.7,78.72,78.61,78.65,18224.0,74.694,74.7129,74.6085,74.6465,18224.0
2022-10-10 15:25:00,78.63,78.63,78.47,78.49,31488.0,74.6275,74.6275,74.4757,74.4947,31488.0
2022-10-10 15:30:00,78.51,78.59,78.47,78.55,25287.0,74.5136,74.5896,74.4757,74.5516,25287.0
2022-10-10 15:35:00,78.54,78.67,78.53,78.6,30320.0,74.5421,74.6655,74.5326,74.5991,30320.0
2022-10-10 15:40:00,78.62,78.64,78.51,78.52,30541.0,74.618,74.637,74.5136,74.5231,30541.0
2022-10-10 15:45:00,78.53,78.66,78.5,78.6,27618.0,74.5326,74.656,74.5041,74.5991,27618.0
2022-10-10 15:50:00,78.59,78.65,78.48,78.6,48504.0,74.5896,74.6465,74.4852,74.5991,48504.0
2022-10-10 15:55:00,78.6,78.6,78.39,78.39,28021.0,74.5991,74.5991,74.3997,74.3997,28021.0
2022-10-11 09:30:00,77.97,77.97,77.79,77.83,114963.0,74.0011,74.0011,73.8303,73.8683,114963.0
2022-10-11 09:35:00,77.81,77.84,77.72,77.74,175726.0,73.8493,73.8777,73.7638,73.7828,175726.0
2022-10-11 09:40:00,77.73,77.81,77.68,77.78,91663.0,73.7733,73.8493,73.7259,73.8208,91663.0
2022-10-11 09:45:00,77.77,77.87,77.63,77.7,152176.0,73.8113,73.9062,73.6784,73.7449,152176.0
2022-10-11 09:50:00,77.71,77.76,77.59,77.61,97546.0,73.7544,73.8018,73.6405,73.6594,97546.0
2022-10-11 09:55:00,77.6,77.64,77.52,77.53,196581.0,73.65,73.6879,73.574,73.5835,196581.0
2022-10-11 10:00:00,77.53,77.53,77.35,77.43,47789.0,73.5835,73.5835,73.4127,73.4886,47789.0
2022-10-11 10:05:00,77.44,77.48,77.37,77.42,78646.0,73.4981,73.5361,73.4317,73.4791,78646.0
2022-10-11 10:10:00,77.42,77.56,77.39,77.56,124686.0,73.4791,73.612,73.4506,73.612,124686.0
2022-10-11 10:15:00,77.56,77.66,77.51,77.57,78752.0,73.612,73.7069,73.5645,73.6215,78752.0
2022-10-11 10:20:00,77.56,77.57,77.5,77.51,65791.0,73.612,73.6215,73.555,73.5645,65791.0
2022-10-11 10:25:00,77.52,77.64,77.48,77.54,35891.0,73.574,73.6879,73.5361,73.593,35891.0
2022-10-11 10:30:00,77.52,77.72,77.45,77.69,21815.0,73.574,73.7638,73.5076,73.7354,21815.0
2022-10-11 10:35:00,77.68,77.78,77.66,77.78,29360.0,73.7259,73.8208,73.7069,73.8208,29360.0
2022-10-11 10:40:00,77.78,77.94,77.78,77.85,61088.0,73.8208,73.9727,73.8208,73.8872,61088.0
2022-10-11 10:45:00,77.89,77.91,77.8,77.81,27757.0,73.9252,73.9442,73.8398,73.8493,27757.0
2022-10-11 10:50:00,77.8,77.89,77.78,77.84,34557.0,73.8398,73.9252,73.8208,73.8777,34557.0
2022-10-11 10:55:00,77.85,77.94,77.72,77.73,50742.0,73.8872,73.9727,73.7638,73.7733,50742.0
2022-10-11 11:00:00,77.72,78.12,77.72,78.07,56123.0,73.7638,74.1435,73.7638,74.096,56123.0
2022-10-11 11:05:00,78.06,78.08,77.91,77.97,42428.0,74.0865,74.1055,73.9442,74.0011,42428.0
2022-10-11 11:10:00,77.97,78.04,77.89,78.02,44103.0,74.0011,74.0676,73.9252,74.0486,44103.0
2022-10-11 11:15:00,78.01,78.12,78.0,78.04,61589.0,74.0391,74.1435,74.0296,74.0676,61589.0
2022-10-11 11:20:00,78.06,78.11,78.02,78.05,41265.0,74.0865,74.134,74.0486,74.0771,41265.0
2022-10-11 11:25:00,78.06,78.13,77.98,78.09,48905.0,74.0865,74.153,74.0106,74.115,48905.0
2022-10-11 11:30:00,78.09,78.23,78.08,78.22,31607.0,74.115,74.2479,74.1055,74.2384,31607.0
2022-10-11 11:35:00,78.22,78.32,78.19,78.23,34468.0,74.2384,74.3333,74.2099,74.2479,34468.0
2022-10-11 11:40:00,78.24,78.41,78.19,78.4,54729.0,74.2574,74.4187,74.2099,74.4092,54729.0
2022-10-11 11:45:00,78.41,78.54,78.38,78.49,40098.0,74.4187,74.5421,74.3903,74.4947,40098.0
2022-10-11 11:50:00,78.49,78.54,78.4,78.41,24802.0,74.4947,74.5421,74.4092,74.4187,24802.0
2022-10-11 11:55:00,78.4,78.47,78.39,78.43,21044.0,74.4092,74.4757,74.3997,74.4377,21044.0
2022-10-11 12:00:00,78.42,78.43,78.26,78.27,25193.0,74.4282,74.4377,74.2764,74.2859,25193.0
2022-10-11 12:05:00,78.27,78.27,78.16,78.21,38756.0,74.2859,74.2859,74.1815,74.2289,38756.0
2022-10-11 12:10:00,78.22,78.36,78.2,78.36,26136.0,74.2384,74.3713,74.2194,74.3713,26136.0
2022-10-11 12:15:00,78.36,78.52,78.33,78.52,21819.0,74.3713,74.5231,74.3428,74.5231,21819.0
2022-10-11 12:20:00,78.51,78.61,78.5,78.57,30529.0,74.5136,74.6085,74.5041,74.5706,30529.0
2022-10-11 12:25:00,78.58,78.58,78.49,78.52,22075.0,74.5801,74.5801,74.4947,74.5231,22075.0
2022-10-11 12:30:00,78.53,78.62,78.53,78.59,23311.0,74.5326,74.618,74.5326,74.5896,23311.0
2022-10-11 12:35:00,78.6,78.65,78.54,78.65,21098.0,74.5991,74.6465,74.5421,74.6465,21098.0
2022-10-11 12:40:00,78.65,78.78,78.63,78.78,49485.0,74.6465,74.7699,74.6275,74.7699,49485.0
2022-10-11 12:45:00,78.79,78.87,78.78,78.81,27940.0,74.7794,74.8553,74.7699,74.7984,27940.0
2022-10-11 12:50:00,78.83,78.83,78.7,78.7,24544.0,74.8173,74.8173,74.694,74.694,24544.0
2022-10-11 12:55:00,78.68,78.75,78.66,78.69,14228.0,74.675,74.7414,74.656,74.6845,14228.0
2022-10-11 13:00:00,78.69,78.72,78.66,78.66,22789.0,74.6845,74.7129,74.656,74.656,22789.0
2022-10-11 13:05:00,78.67,78.72,78.6,78.7,20709.0,74.6655,74.7129,74.5991,74.694,20709.0
2022-10-11 13:10:00,78.69,78.72,78.62,78.64,123236.0,74.6845,74.7129,74.618,74.637,123236.0
2022-10-11 13:15:00,78.65,78.67,78.55,78.61,60259.0,74.6465,74.6655,74.5516,74.6085,60259.0
2022-10-11 13:20:00,78.61,78.68,78.59,78.67,28008.0,74.6085,74.675,74.5896,74.6655,28008.0
2022-10-11 13:25:00,78.67,78.68,78.45,78.49,29263.0,74.6655,74.675,74.4567,74.4947,29263.0
2022-10-11 13:30:00,78.5,78.55,78.42,78.55,33634.0,74.5041,74.5516,74.4282,74.5516,33634.0
2022-10-11 13:35:00,78.55,78.57,78.48,78.55,17355.0,74.5516,74.5706,74.4852,74.5516,17355.0
2022-10-11 13:40:00,78.53,78.6,78.51,78.57,15457.0,74.5326,74.5991,74.5136,74.5706,15457.0
2022-10-11 13:45:00,78.57,78.66,78.56,78.56,15853.0,74.5706,74.656,74.5611,74.5611,15853.0
2022-10-11 13:50:00,78.56,78.64,78.51,78.57,99942.0,74.5611,74.637,74.5136,74.5706,99942.0
2022-10-11 13:55:00,78.56,78.61,78.54,78.6,123263.0,74.5611,74.6085,74.5421,74.5991,123263.0
2022-10-11 14:00:00,78.62,78.63,78.55,78.61,203597.0,74.618,74.6275,74.5516,74.6085,203597.0
2022-10-11 14:05:00,78.61,78.65,78.47,78.51,134378.0,74.6085,74.6465,74.4757,74.5136,134378.0
2022-10-11 14:10:00,78.5,78.5,78.39,78.47,116218.0,74.5041,74.5041,74.3997,74.4757,116218.0
2022-10-11 14:15:00,78.47,78.47,78.37,78.38,194624.0,74.4757,74.4757,74.3808,74.3903,194624.0
2022-10-11 14:20:00,78.36,78.48,78.35,78.47,136988.0,74.3713,74.4852,74.3618,74.4757,136988.0
2022-10-11 14:25:00,78.48,78.54,78.45,78.51,140003.0,74.4852,74.5421,74.4567,74.5136,140003.0
2022-10-11 14:30:00,78.51,78.6,78.49,78.57,227742.0,74.5136,74.5991,74.4947,74.5706,227742.0
2022-10-11 14:35:00,78.56,78.56,78.47,78.53,116783.0,74.5611,74.5611,74.4757,74.5326,116783.0
2022-10-11 14:40:00,78.53,78.58,78.41,78.41,231943.0,74.5326,74.5801,74.4187,74.4187,231943.0
2022-10-11 14:45:00,78.35,78.36,78.01,78.06,159444.0,74.3618,74.3713,74.0391,74.0865,159444.0
2022-10-11 14:50:00,78.06,78.09,77.86,77.88,212373.0,74.0865,74.115,73.8967,73.9157,212373.0
2022-10-11 14:55:00,77.87,77.87,77.65,77.68,160638.0,73.9062,73.9062,73.6974,73.7259,160638.0
2022-10-11 15:00:00,77.66,77.73,77.56,77.61,126065.0,73.7069,73.7733,73.612,73.6594,126065.0
2022-10-11 15:05:00,77.6,77.69,77.52,77.57,408278.0,73.65,73.7354,73.574,73.6215,408278.0
2022-10-11 15:10:00,77.56,77.59,77.42,77.52,287180.0,73.612,73.6405,73.4791,73.574,287180.0
2022-10-11 15:15:00,77.52,77.61,77.37,77.56,399285.0,73.574,73.6594,73.4317,73.612,399285.0
2022-10-11 15:20:00,77.57,77.71,77.56,77.66,315871.0,73.6215,73.7544,73.612,73.7069,315871.0
2022-10-11 15:25:00,77.68,77.71,77.52,77.63,384300.0,73.7259,73.7544,73.574,73.6784,384300.0
2022-10-11 15:30:00,77.63,77.67,77.5,77.62,52788.0,73.6784,73.7164,73.555,73.6689,52788.0
2022-10-11 15:35:00,77.62,77.81,77.61,77.8,74913.0,73.6689,73.8493,73.6594,73.8398,74913.0
2022-10-11 15:40:00,77.79,77.79,77.66,77.76,82448.0,73.8303,73.8303,73.7069,73.8018,82448.0
2022-10-11 15:45:00,77.77,77.84,77.7,77.82,152180.0,73.8113,73.8777,73.7449,73.8588,152180.0
2022-10-11 15:50:00,77.82,77.82,77.61,77.77,141681.0,73.8588,73.8588,73.6594,73.8113,141681.0
2022-10-11 15:55:00,77.78,77.85,77.7,77.74,338016.0,73.8208,73.8872,73.7449,73.7828,338016.0
2022-10-12 09:30:00,77.78,77.78,77.38,77.53,78713.0,73.8208,73.8208,73.4412,73.5835,78713.0
2022-10-12 09:35:00,77.5,77.94,77.5,77.88,76040.0,73.555,73.9727,73.555,73.9157,76040.0
2022-10-12 09:40:00,77.87,78.01,77.73,77.99,42741.0,73.9062,74.0391,73.7733,74.0201,42741.0
2022-10-12 09:45:00,78.0,78.06,77.81,77.82,35826.0,74.0296,74.0865,73.8493,73.8588,35826.0
2022-10-12 09:50:00,77.81,77.89,77.72,77.72,20626.0,73.8493,73.9252,73.7638,73.7638,20626.0
2022-10-12 09:55:00,77.74,77.93,77.74,77.85,30104.0,73.7828,73.9632,73.7828,73.8872,30104.0
2022-10-12 10:00:00,77.89,77.98,77.83,77.87,77549.0,73.9252,74.0106,73.8683,73.9062,77549.0
2022-10-12 10:05:00,77.84,77.85,77.68,77.76,29870.0,73.8777,73.8872,73.7259,73.8018,29870.0
2022-10-12 10:10:00,77.76,77.8,77.66,77.7,16235.0,73.8018,73.8398,73.7069,73.7449,16235.0
2022-10-12 10:15:00,77.7,77.77,77.64,77.75,17360.0,73.7449,73.8113,73.6879,73.7923,17360.0
2022-10-12 10:20:00,77.73,77.73,77.49,77.61,16513.0,73.7733,73.7733,73.5456,73.6594,16513.0
2022-10-12 10:25:00,77.6,77.85,77.59,77.76,15538.0,73.65,73.8872,73.6405,73.8018,15538.0
2022-10-12 10:30:00,77.75,77.91,77.73,77.84,14310.0,73.7923,73.9442,73.7733,73.8777,14310.0
2022-10-12 10:35:00,77.83,77.83,77.66,77.66,20452.0,73.8683,73.8683,73.7069,73.7069,20452.0
2022-10-12 10:40:00,77.66,77.67,77.57,77.57,9410.0,73.7069,73.7164,73.6215,73.6215,9410.0
2022-10-12 10:45:00,77.56,77.67,77.5,77.63,15141.0,73.612,73.7164,73.555,73.6784,15141.0
2022-10-12 10:50:00,77.64,77.78,77.63,77.78,10333.0,73.6879,73.8208,73.6784,73.8208,10333.0
2022-10-12 10:55:00,77.73,77.79,77.68,77.68,16285.0,73.7733,73.8303,73.7259,73.7259,16285.0
2022-10-12 11:00:00,77.66,77.83,77.66,77.77,23032.0,73.7069,73.8683,73.7069,73.8113,23032.0
2022-10-12 11:05:00,77.76,77.84,77.74,77.79,12324.0,73.8018,73.8777,73.7828,73.8303,12324.0
2022-10-12 11:10:00,77.82,77.86,77.8,77.83,5918.0,73.8588,73.8967,73.8398,73.8683,5918.0
2022-10-12 11:15:00,77.86,77.92,77.81,77.9,14202.0,73.8967,73.9537,73.8493,73.9347,14202.0
2022-10-12 11:20:00,77.89,77.93,77.8,77.84,21009.0,73.9252,73.9632,73.8398,73.8777,21009.0
2022-10-12 11:25:00,77.85,77.85,77.76,77.85,14708.0,73.8872,73.8872,73.8018,73.8872,14708.0
2022-10-12 11:30:00,77.86,77.87,77.74,77.78,5753.0,73.8967,73.9062,73.7828,73.8208,5753.0
2022-10-12 11:35:00,77.76,77.87,77.75,77.78,17459.0,73.8018,73.9062,73.7923,73.8208,17459.0
2022-10-12 11:40:00,77.77,77.96,77.75,77.89,21204.0,73.8113,73.9916,73.7923,73.9252,21204.0
2022-10-12 11:45:00,77.88,77.89,77.82,77.84,17848.0,73.9157,73.9252,73.8588,73.8777,17848.0
2022-10-12 11:50:00,77.84,77.95,77.84,77.93,28260.0,73.8777,73.9821,73.8777,73.9632,28260.0
2022-10-12 11:55:00,77.94,77.98,77.89,77.92,43692.0,73.9727,74.0106,73.9252,73.9537,43692.0
2022-10-12 12:00:00,77.93,77.96,77.89,77.92,5711.0,73.9632,73.9916,73.9252,73.9537,5711.0
2022-10-12 12:05:00,77.9,78.02,77.84,77.86,7287.0,73.9347,74.0486,73.8777,73.8967,7287.0
2022-10-12 12:10:00,77.86,77.86,77.75,77.79,6203.0,73.8967,73.8967,73.7923,73.8303,6203.0
2022-10-12 12:15:00,77.78,77.84,77.78,77.83,5187.0,73.8208,73.8777,73.8208,73.8683,5187.0
2022-10-12 12:20:00,77.85,77.85,77.79,77.8,4149.0,73.8872,73.8872,73.8303,73.8398,4149.0
2022-10-12 12:25:00,77.8,77.84,77.71,77.74,4991.0,73.8398,73.8777,73.7544,73.7828,4991.0
2022-10-12 12:30:00,77.74,77.75,77.7,77.75,3100.0,73.7828,73.7923,73.7449,73.7923,3100.0
2022-10-12 12:35:00,77.74,77.77,77.63,77.64,20796.0,73.7828,73.8113,73.6784,73.6879,20796.0
2022-10-12 12:40:00,77.63,77.65,77.62,77.63,141809.0,73.6784,73.6974,73.6689,73.6784,141809.0
2022-10-12 12:45:00,77.65,77.73,77.65,77.71,7673.0,73.6974,73.7733,73.6974,73.7544,7673.0
2022-10-12 12:50:00,77.73,77.78,77.73,77.77,33960.0,73.7733,73.8208,73.7733,73.8113,33960.0
2022-10-12 12:55:00,77.77,77.84,77.77,77.81,21177.0,73.8113,73.8777,73.8113,73.8493,21177.0
2022-10-12 13:00:00,77.8,77.86,77.75,77.75,22220.0,73.8398,73.8967,73.7923,73.7923,22220.0
2022-10-12 13:05:00,77.76,77.83,77.75,77.83,4610.0,73.8018,73.8683,73.7923,73.8683,4610.0
2022-10-12 13:10:00,77.82,77.83,77.8,77.81,2655.0,73.8588,73.8683,73.8398,73.8493,2655.0
2022-10-12 13:15:00,77.83,77.83,77.75,77.75,13561.0,73.8683,73.8683,73.7923,73.7923,13561.0
2022-10-12 13:20:00,77.73,77.75,77.73,77.73,7757.0,73.7733,73.7923,73.7733,73.7733,7757.0
2022-10-12 13:25:00,77.72,77.8,77.71,77.8,17272.0,73.7638,73.8398,73.7544,73.8398,17272.0
2022-10-12 13:30:00,77.78,77.79,77.66,77.68,13628.0,73.8208,73.8303,73.7069,73.7259,13628.0
2022-10-12 13:35:00,77.66,77.67,77.6,77.67,31104.0,73.7069,73.7164,73.65,73.7164,31104.0
2022-10-12 13:40:00,77.68,77.69,77.63,77.65,8743.0,73.7259,73.7354,73.6784,73.6974,8743.0
2022-10-12 13:45:00,77.66,77.71,77.63,77.7,4648.0,73.7069,73.7544,73.6784,73.7449,4648.0
2022-10-12 13:50:00,77.69,77.7,77.64,77.68,6851.0,73.7354,73.7449,73.6879,73.7259,6851.0
2022-10-12 13:55:00,77.65,77.66,77.62,77.63,11292.0,73.6974,73.7069,73.6689,73.6784,11292.0
2022-10-12 14:00:00,77.73,77.86,77.56,77.65,47839.0,73.7733,73.8967,73.612,73.6974,47839.0
2022-10-12 14:05:00,77.68,77.89,77.62,77.86,18089.0,73.7259,73.9252,73.6689,73.8967,18089.0
2022-10-12 14:10:00,77.79,78.0,77.73,77.95,46102.0,73.8303,74.0296,73.7733,73.9821,46102.0
2022-10-12 14:15:00,77.95,77.96,77.83,77.91,27469.0,73.9821,73.9916,73.8683,73.9442,27469.0
2022-10-12 14:20:00,77.91,77.92,77.74,77.83,29340.0,73.9442,73.9537,73.7828,73.8683,29340.0
2022-10-12 14:25:00,77.83,78.01,77.8,77.96,10657.0,73.8683,74.0391,73.8398,73.9916,10657.0
2022-10-12 14:30:00,77.98,78.03,77.87,77.93,22113.0,74.0106,74.0581,73.9062,73.9632,22113.0
2022-10-12 14:35:00,77.98,78.01,77.91,77.91,31130.0,74.0106,74.0391,73.9442,73.9442,31130.0
2022-10-12 14:40:00,77.95,77.96,77.86,77.9,5701.0,73.9821,73.9916,73.8967,73.9347,5701.0
2022-10-12 14:45:00,77.85,77.89,77.76,77.78,13214.0,73.8872,73.9252,73.8018,73.8208,13214.0
2022-10-12 14:50:00,77.76,77.78,77.68,77.7,59165.0,73.8018,73.8208,73.7259,73.7449,59165.0
2022-10-12 14:55:00,77.69,77.74,77.66,77.68,16978.0,73.7354,73.7828,73.7069,73.7259,16978.0
2022-10-12 15:00:00,77.68,77.7,77.58,77.61,29407.0,73.7259,73.7449,73.631,73.6594,29407.0
2022-10-12 15:05:00,77.61,77.7,77.59,77.67,6326.0,73.6594,73.7449,73.6405,73.7164,6326.0
2022-10-12 15:10:00,77.69,77.72,77.67,77.7,10130.0,73.7354,73.7638,73.7164,73.7449,10130.0
2022-10-12 15:15:00,77.69,77.78,77.62,77.77,92144.0,73.7354,73.8208,73.6689,73.8113,92144.0
2022-10-12 15:20:00,77.78,77.8,77.7,77.72,53325.0,73.8208,73.8398,73.7449,73.7638,53325.0
2022-10-12 15:25:00,77.72,77.77,77.69,77.7,53718.0,73.7638,73.8113,73.7354,73.7449,53718.0
2022-10-12 15:30:00,77.7,77.79,77.68,77.78,44236.0,73.7449,73.8303,73.7259,73.8208,44236.0
2022-10-12 15:35:00,77.79,77.83,77.76,77.78,41767.0,73.8303,73.8683,73.8018,73.8208,41767.0
2022-10-12 15:40:00,77.79,77.8,77.75,77.79,21063.0,73.8303,73.8398,73.7923,73.8303,21063.0
2022-10-12 15:45:00,77.78,77.78,77.69,77.7,42470.0,73.8208,73.8208,73.7354,73.7449,42470.0
2022-10-12 15:50:00,77.69,77.71,77.64,77.67,71830.0,73.7354,73.7544,73.6879,73.7164,71830.0
2022-10-12 15:55:00,77.67,77.67,77.53,77.53,93773.0,73.7164,73.7164,73.5835,73.5835,93773.0
2022-10-13 09:30:00,75.86,75.96,75.71,75.96,42010.0,71.9985,72.0934,71.8562,72.0934,42010.0
2022-10-13 09:35:00,75.93,75.98,75.77,75.83,18606.0,72.065,72.1124,71.9131,71.9701,18606.0
2022-10-13 09:40:00,75.84,76.07,75.75,75.85,41316.0,71.9795,72.1978,71.8941,71.989,41316.0
2022-10-13 09:45:00,75.84,76.28,75.81,76.24,33044.0,71.9795,72.3971,71.9511,72.3592,33044.0
2022-10-13 09:50:00,76.26,76.61,76.26,76.51,26200.0,72.3782,72.7104,72.3782,72.6154,26200.0
2022-10-13 09:55:00,76.48,76.56,76.34,76.5,39571.0,72.587,72.6629,72.4541,72.606,39571.0
2022-10-13 10:00:00,76.48,76.65,76.41,76.63,20646.0,72.587,72.7483,72.5205,72.7293,20646.0
2022-10-13 10:05:00,76.64,76.83,76.57,76.76,75350.0,72.7388,72.9192,72.6724,72.8527,75350.0
2022-10-13 10:10:00,76.74,76.88,76.6,76.88,40021.0,72.8337,72.9666,72.7009,72.9666,40021.0
2022-10-13 10:15:00,76.88,76.94,76.71,76.72,46538.0,72.9666,73.0236,72.8053,72.8148,46538.0
2022-10-13 10:20:00,76.73,76.79,76.65,76.66,23981.0,72.8242,72.8812,72.7483,72.7578,23981.0
2022-10-13 10:25:00,76.67,76.69,76.48,76.51,18558.0,72.7673,72.7863,72.587,72.6154,18558.0
2022-10-13 10:30:00,76.51,76.79,76.51,76.59,33728.0,72.6154,72.8812,72.6154,72.6914,33728.0
2022-10-13 10:35:00,76.6,76.76,76.52,76.7,16597.0,72.7009,72.8527,72.6249,72.7958,16597.0
2022-10-13 10:40:00,76.75,76.88,76.69,76.76,119734.0,72.8432,72.9666,72.7863,72.8527,119734.0
2022-10-13 10:45:00,76.74,77.03,76.73,77.01,62675.0,72.8337,73.109,72.8242,73.09,62675.0
2022-10-13 10:50:00,77.02,77.03,76.85,77.0,156078.0,73.0995,73.109,72.9381,73.0805,156078.0
2022-10-13 10:55:00,76.96,77.14,76.95,76.95,70492.0,73.0425,73.2134,73.033,73.033,70492.0
2022-10-13 11:00:00,76.95,77.09,76.91,77.09,54163.0,73.033,73.1659,72.9951,73.1659,54163.0
2022-10-13 11:05:00,77.15,77.58,77.14,77.55,124008.0,73.2229,73.631,73.2134,73.6025,124008.0
2022-10-13 11:10:00,77.53,77.64,77.44,77.64,68225.0,73.5835,73.6879,73.4981,73.6879,68225.0
2022-10-13 11:15:00,77.64,78.24,77.55,78.04,207760.0,73.6879,74.2574,73.6025,74.0676,207760.0
2022-10-13 11:20:00,78.04,78.69,78.04,78.23,111763.0,74.0676,74.6845,74.0676,74.2479,111763.0
2022-10-13 11:25:00,78.17,78.3,78.04,78.25,15427.0,74.1909,74.3143,74.0676,74.2669,15427.0
2022-10-13 11:30:00,78.28,78.34,78.15,78.27,14871.0,74.2953,74.3523,74.172,74.2859,14871.0
2022-10-13 11:35:00,78.31,79.06,78.31,78.89,76844.0,74.3238,75.0356,74.3238,74.8743,76844.0
2022-10-13 11:40:00,78.92,79.21,78.73,78.74,39716.0,74.9028,75.178,74.7224,74.7319,39716.0
2022-10-13 11:45:00,78.75,78.75,78.59,78.65,52935.0,74.7414,74.7414,74.5896,74.6465,52935.0
2022-10-13 11:50:00,78.63,78.84,78.54,78.74,136871.0,74.6275,74.8268,74.5421,74.7319,136871.0
2022-10-13 11:55:00,78.79,78.83,78.59,78.74,22481.0,74.7794,74.8173,74.5896,74.7319,22481.0
2022-10-13 12:00:00,78.78,78.97,78.75,78.93,28140.0,74.7699,74.9502,74.7414,74.9123,28140.0
2022-10-13 12:05:00,78.97,78.97,78.74,78.74,9948.0,74.9502,74.9502,74.7319,74.7319,9948.0
2022-10-13 12:10:00,78.77,78.77,78.51,78.58,12101.0,74.7604,74.7604,74.5136,74.5801,12101.0
2022-10-13 12:15:00,78.58,78.64,78.41,78.44,6935.0,74.5801,74.637,74.4187,74.4472,6935.0
2022-10-13 12:20:00,78.44,78.58,78.37,78.48,15038.0,74.4472,74.5801,74.3808,74.4852,15038.0
2022-10-13 12:25:00,78.42,78.52,78.42,78.47,6260.0,74.4282,74.5231,74.4282,74.4757,6260.0
2022-10-13 12:30:00,78.44,78.52,78.38,78.51,6822.0,74.4472,74.5231,74.3903,74.5136,6822.0
2022-10-13 12:35:00,78.56,78.57,78.46,78.48,24596.0,74.5611,74.5706,74.4662,74.4852,24596.0
2022-10-13 12:40:00,78.5,78.76,78.5,78.72,16563.0,74.5041,74.7509,74.5041,74.7129,16563.0
2022-10-13 12:45:00,78.69,78.8,78.67,78.79,15067.0,74.6845,74.7889,74.6655,74.7794,15067.0
2022-10-13 12:50:00,78.8,78.87,78.71,78.74,44819.0,74.7889,74.8553,74.7035,74.7319,44819.0
2022-10-13 12:55:00,78.72,78.77,78.67,78.75,16815.0,74.7129,74.7604,74.6655,74.7414,16815.0
2022-10-13 13:00:00,78.75,78.93,78.75,78.91,136971.0,74.7414,74.9123,74.7414,74.8933,136971.0
2022-10-13 13:05:00,78.92,78.95,78.8,78.81,79140.0,74.9028,74.9312,74.7889,74.7984,79140.0
2022-10-13 13:10:00,78.81,78.85,78.73,78.81,66933.0,74.7984,74.8363,74.7224,74.7984,66933.0
2022-10-13 13:15:00,78.84,78.95,78.83,78.93,119171.0,74.8268,74.9312,74.8173,74.9123,119171.0
2022-10-13 13:20:00,78.93,79.13,78.93,79.13,102441.0,74.9123,75.1021,74.9123,75.1021,102441.0
2022-10-13 13:25:00,79.11,79.31,79.1,79.22,86545.0,75.0831,75.2729,75.0736,75.1875,86545.0
2022-10-13 13:30:00,79.22,79.44,79.22,79.4,102909.0,75.1875,75.3963,75.1875,75.3583,102909.0
2022-10-13 13:35:00,79.41,79.42,79.27,79.32,131047.0,75.3678,75.3773,75.235,75.2824,131047.0
2022-10-13 13:40:00,79.32,79.34,79.17,79.2,68887.0,75.2824,75.3014,75.14,75.1685,68887.0
2022-10-13 13:45:00,79.2,79.26,79.14,79.24,75234.0,75.1685,75.2255,75.1116,75.2065,75234.0
2022-10-13 13:50:00,79.24,79.32,79.21,79.27,128147.0,75.2065,75.2824,75.178,75.235,128147.0
2022-10-13 13:55:00,79.27,79.29,79.2,79.26,69616.0,75.235,75.2539,75.1685,75.2255,69616.0
2022-10-13 14:00:00,79.2,79.25,79.15,79.23,83792.0,75.1685,75.216,75.1211,75.197,83792.0
2022-10-13 14:05:00,79.24,79.26,79.12,79.17,148150.0,75.2065,75.2255,75.0926,75.14,148150.0
2022-10-13 14:10:00,79.17,79.2,79.06,79.19,89595.0,75.14,75.1685,75.0356,75.159,89595.0
2022-10-13 14:15:00,79.16,79.23,79.15,79.17,101144.0,75.1305,75.197,75.1211,75.14,101144.0
2022-10-13 14:20:00,79.18,79.19,79.12,79.15,144644.0,75.1495,75.159,75.0926,75.1211,144644.0
2022-10-13 14:25:00,79.15,79.15,78.92,78.95,80026.0,75.1211,75.1211,74.9028,74.9312,80026.0
2022-10-13 14:30:00,78.97,79.06,78.97,79.03,56643.0,74.9502,75.0356,74.9502,75.0072,56643.0
2022-10-13 14:35:00,79.06,79.2,79.03,79.17,137047.0,75.0356,75.1685,75.0072,75.14,137047.0
2022-10-13 14:40:00,79.16,79.23,79.12,79.23,76037.0,75.1305,75.197,75.0926,75.197,76037.0
2022-10-13 14:45:00,79.24,79.32,79.21,79.28,98446.0,75.2065,75.2824,75.178,75.2444,98446.0
2022-10-13 14:50:00,79.27,79.41,79.26,79.36,114139.0,75.235,75.3678,75.2255,75.3204,114139.0
2022-10-13 14:55:00,79.36,79.49,79.35,79.43,112868.0,75.3204,75.4438,75.3109,75.3868,112868.0
2022-10-13 15:00:00,79.42,79.44,79.32,79.36,71441.0,75.3773,75.3963,75.2824,75.3204,71441.0
2022-10-13 15:05:00,79.37,79.55,79.36,79.53,97996.0,75.3299,75.5007,75.3204,75.4817,97996.0
2022-10-13 15:10:00,79.55,79.56,79.43,79.43,124925.0,75.5007,75.5102,75.3868,75.3868,124925.0
2022-10-13 15:15:00,79.43,79.52,79.41,79.45,89176.0,75.3868,75.4722,75.3678,75.4058,89176.0
2022-10-13 15:20:00,79.45,79.45,79.33,79.37,131506.0,75.4058,75.4058,75.2919,75.3299,131506.0
2022-10-13 15:25:00,79.37,79.4,79.26,79.3,192681.0,75.3299,75.3583,75.2255,75.2634,192681.0
2022-10-13 15:30:00,79.29,79.38,79.13,79.18,130454.0,75.2539,75.3394,75.1021,75.1495,130454.0
2022-10-13 15:35:00,79.17,79.23,79.1,79.23,104826.0,75.14,75.197,75.0736,75.197,104826.0
2022-10-13 15:40:00,79.19,79.32,79.14,79.3,142630.0,75.159,75.2824,75.1116,75.2634,142630.0
2022-10-13 15:45:00,79.28,79.38,79.25,79.32,182816.0,75.2444,75.3394,75.216,75.2824,182816.0
2022-10-13 15:50:00,79.3,79.48,79.2,79.4,285325.0,75.2634,75.4343,75.1685,75.3583,285325.0
2022-10-13 15:55:00,79.4,79.41,79.23,79.25,195141.0,75.3583,75.3678,75.197,75.216,195141.0
2022-10-14 09:30:00,79.8,79.87,79.53,79.61,69801.0,75.738,75.8044,75.4817,75.5576,69801.0
2022-10-14 09:35:00,79.62,80.05,79.58,80.02,163106.0,75.5671,75.9752,75.5292,75.9468,163106.0
2022-10-14 09:40:00,80.04,80.04,79.45,79.47,94729.0,75.9658,75.9658,75.4058,75.4248,94729.0
2022-10-14 09:45:00,79.44,79.45,79.26,79.37,85157.0,75.3963,75.4058,75.2255,75.3299,85157.0
2022-10-14 09:50:00,79.37,79.55,79.25,79.3,36286.0,75.3299,75.5007,75.216,75.2634,36286.0
2022-10-14 09:55:00,79.35,79.43,79.28,79.33,35734.0,75.3109,75.3868,75.2444,75.2919,35734.0
2022-10-14 10:00:00,79.24,79.28,78.65,79.0,63203.0,75.2065,75.2444,74.6465,74.9787,63203.0
2022-10-14 10:05:00,79.03,79.1,78.81,78.87,27575.0,75.0072,75.0736,74.7984,74.8553,27575.0
2022-10-14 10:10:00,78.86,78.93,78.42,78.51,72159.0,74.8458,74.9123,74.4282,74.5136,72159.0
2022-10-14 10:15:00,78.45,78.58,78.4,78.49,24338.0,74.4567,74.5801,74.4092,74.4947,24338.0
2022-10-14 10:20:00,78.45,78.48,78.21,78.25,41590.0,74.4567,74.4852,74.2289,74.2669,41590.0
2022-10-14 10:25:00,78.29,78.55,78.21,78.45,24530.0,74.3048,74.5516,74.2289,74.4567,24530.0
2022-10-14 10:30:00,78.48,78.63,78.43,78.47,56031.0,74.4852,74.6275,74.4377,74.4757,56031.0
2022-10-14 10:35:00,78.48,78.59,78.39,78.48,24000.0,74.4852,74.5896,74.3997,74.4852,24000.0
2022-10-14 10:40:00,78.53,78.62,78.17,78.17,54176.0,74.5326,74.618,74.1909,74.1909,54176.0
2022-10-14 10:45:00,78.2,78.35,78.17,78.18,32404.0,74.2194,74.3618,74.1909,74.2004,32404.0
2022-10-14 10:50:00,78.24,78.49,78.17,78.42,41421.0,74.2574,74.4947,74.1909,74.4282,41421.0
2022-10-14 10:55:00,78.42,78.56,78.37,78.54,18649.0,74.4282,74.5611,74.3808,74.5421,18649.0
2022-10-14 11:00:00,78.52,78.78,78.52,78.75,61813.0,74.5231,74.7699,74.5231,74.7414,61813.0
2022-10-14 11:05:00,78.76,78.76,78.53,78.56,36812.0,74.7509,74.7509,74.5326,74.5611,36812.0
2022-10-14 11:10:00,78.56,78.59,78.35,78.36,28098.0,74.5611,74.5896,74.3618,74.3713,28098.0
2022-10-14 11:15:00,78.37,78.42,78.21,78.24,38231.0,74.3808,74.4282,74.2289,74.2574,38231.0
2022-10-14 11:20:00,78.25,78.45,78.24,78.39,23723.0,74.2669,74.4567,74.2574,74.3997,23723.0
2022-10-14 11:25:00,78.4,78.53,78.4,78.51,48053.0,74.4092,74.5326,74.4092,74.5136,48053.0
2022-10-14 11:30:00,78.5,78.5,78.27,78.28,27372.0,74.5041,74.5041,74.2859,74.2953,27372.0
2022-10-14 11:35:00,78.29,78.33,78.19,78.33,36595.0,74.3048,74.3428,74.2099,74.3428,36595.0
2022-10-14 11:40:00,78.35,78.39,78.15,78.23,25003.0,74.3618,74.3997,74.172,74.2479,25003.0
2022-10-14 11:45:00,78.22,78.22,78.03,78.08,28574.0,74.2384,74.2384,74.0581,74.1055,28574.0
2022-10-14 11:50:00,78.1,78.18,77.96,78.06,22921.0,74.1245,74.2004,73.9916,74.0865,22921.0
2022-10-14 11:55:00,78.06,78.13,78.02,78.03,33650.0,74.0865,74.153,74.0486,74.0581,33650.0
2022-10-14 12:00:00,78.03,78.28,78.0,78.24,52221.0,74.0581,74.2953,74.0296,74.2574,52221.0
2022-10-14 12:05:00,78.23,78.23,77.85,77.85,27688.0,74.2479,74.2479,73.8872,73.8872,27688.0
2022-10-14 12:10:00,77.87,77.95,77.83,77.84,34354.0,73.9062,73.9821,73.8683,73.8777,34354.0
2022-10-14 12:15:00,77.84,77.93,77.77,77.92,29086.0,73.8777,73.9632,73.8113,73.9537,29086.0
2022-10-14 12:20:00,77.91,77.99,77.85,77.95,14655.0,73.9442,74.0201,73.8872,73.9821,14655.0
2022-10-14 12:25:00,77.96,78.03,77.92,78.03,25038.0,73.9916,74.0581,73.9537,74.0581,25038.0
2022-10-14 12:30:00,78.03,78.1,77.95,77.96,26403.0,74.0581,74.1245,73.9821,73.9916,26403.0
2022-10-14 12:35:00,77.95,78.14,77.93,78.09,26341.0,73.9821,74.1625,73.9632,74.115,26341.0
2022-10-14 12:40:00,78.07,78.22,78.06,78.2,12033.0,74.096,74.2384,74.0865,74.2194,12033.0
2022-10-14 12:45:00,78.17,78.19,78.01,78.01,13804.0,74.1909,74.2099,74.0391,74.0391,13804.0
2022-10-14 12:50:00,78.01,78.01,77.9,77.93,11636.0,74.0391,74.0391,73.9347,73.9632,11636.0
2022-10-14 12:55:00,77.93,77.96,77.9,77.93,7956.0,73.9632,73.9916,73.9347,73.9632,7956.0
2022-10-14 13:00:00,77.94,78.11,77.92,78.04,19218.0,73.9727,74.134,73.9537,74.0676,19218.0
2022-10-14 13:05:00,78.03,78.03,77.85,77.89,10882.0,74.0581,74.0581,73.8872,73.9252,10882.0
2022-10-14 13:10:00,77.9,77.98,77.84,77.84,15308.0,73.9347,74.0106,73.8777,73.8777,15308.0
2022-10-14 13:15:00,77.84,77.94,77.84,77.9,19025.0,73.8777,73.9727,73.8777,73.9347,19025.0
2022-10-14 13:20:00,77.87,77.94,77.78,77.9,9665.0,73.9062,73.9727,73.8208,73.9347,9665.0
2022-10-14 13:25:00,77.9,77.98,77.84,77.97,26712.0,73.9347,74.0106,73.8777,74.0011,26712.0
2022-10-14 13:30:00,77.96,78.06,77.94,78.03,23476.0,73.9916,74.0865,73.9727,74.0581,23476.0
2022-10-14 13:35:00,78.03,78.07,77.92,78.03,34723.0,74.0581,74.096,73.9537,74.0581,34723.0
2022-10-14 13:40:00,78.01,78.1,77.96,77.96,38818.0,74.0391,74.1245,73.9916,73.9916,38818.0
2022-10-14 13:45:00,77.96,78.07,77.96,78.02,14044.0,73.9916,74.096,73.9916,74.0486,14044.0
2022-10-14 13:50:00,78.01,78.01,77.94,78.0,16681.0,74.0391,74.0391,73.9727,74.0296,16681.0
2022-10-14 13:55:00,78.0,78.11,77.97,78.09,46534.0,74.0296,74.134,74.0011,74.115,46534.0
2022-10-14 14:00:00,78.1,78.1,77.98,78.01,19713.0,74.1245,74.1245,74.0106,74.0391,19713.0
2022-10-14 14:05:00,78.02,78.03,77.9,77.94,36349.0,74.0486,74.0581,73.9347,73.9727,36349.0
2022-10-14 14:10:00,77.94,77.95,77.83,77.85,19867.0,73.9727,73.9821,73.8683,73.8872,19867.0
2022-10-14 14:15:00,77.84,77.87,77.71,77.73,19234.0,73.8777,73.9062,73.7544,73.7733,19234.0
2022-10-14 14:20:00,77.74,77.79,77.72,77.75,19320.0,73.7828,73.8303,73.7638,73.7923,19320.0
2022-10-14 14:25:00,77.75,77.78,77.67,77.78,31256.0,73.7923,73.8208,73.7164,73.8208,31256.0
2022-10-14 14:30:00,77.76,77.81,77.73,77.75,29425.0,73.8018,73.8493,73.7733,73.7923,29425.0
2022-10-14 14:35:00,77.75,77.77,77.69,77.72,13477.0,73.7923,73.8113,73.7354,73.7638,13477.0
2022-10-14 14:40:00,77.71,77.74,77.62,77.72,20122.0,73.7544,73.7828,73.6689,73.7638,20122.0
2022-10-14 14:45:00,77.71,77.74,77.65,77.73,24113.0,73.7544,73.7828,73.6974,73.7733,24113.0
2022-10-14 14:50:00,77.73,77.75,77.7,77.72,17577.0,73.7733,73.7923,73.7449,73.7638,17577.0
2022-10-14 14:55:00,77.71,77.77,77.7,77.77,17759.0,73.7544,73.8113,73.7449,73.8113,17759.0
2022-10-14 15:00:00,77.79,77.92,77.79,77.87,62039.0,73.8303,73.9537,73.8303,73.9062,62039.0
2022-10-14 15:05:00,77.88,77.88,77.73,77.73,26130.0,73.9157,73.9157,73.7733,73.7733,26130.0
2022-10-14 15:10:00,77.74,77.78,77.64,77.66,18164.0,73.7828,73.8208,73.6879,73.7069,18164.0
2022-10-14 15:15:00,77.65,77.66,77.56,77.64,333557.0,73.6974,73.7069,73.612,73.6879,333557.0
2022-10-14 15:20:00,77.64,77.77,77.63,77.75,29848.0,73.6879,73.8113,73.6784,73.7923,29848.0
2022-10-14 15:25:00,77.71,77.82,77.7,77.81,45420.0,73.7544,73.8588,73.7449,73.8493,45420.0
2022-10-14 15:30:00,77.8,77.89,77.73,77.89,46764.0,73.8398,73.9252,73.7733,73.9252,46764.0
2022-10-14 15:35:00,77.9,77.93,77.75,77.78,47068.0,73.9347,73.9632,73.7923,73.8208,47068.0
2022-10-14 15:40:00,77.79,77.8,77.72,77.79,42630.0,73.8303,73.8398,73.7638,73.8303,42630.0
2022-10-14 15:45:00,77.78,77.78,77.65,77.75,82517.0,73.8208,73.8208,73.6974,73.7923,82517.0
2022-10-14 15:50:00,77.76,77.81,77.67,77.72,79177.0,73.8018,73.8493,73.7164,73.7638,79177.0
2022-10-14 15:55:00,77.72,77.72,77.5,77.62,82054.0,73.7638,73.7638,73.555,73.6689,82054.0
2022-10-17 09:30:00,79.07,79.37,79.07,79.3,53079.0,75.0451,75.3299,75.0451,75.2634,53079.0
2022-10-17 09:35:00,79.31,79.59,79.31,79.59,83376.0,75.2729,75.5387,75.2729,75.5387,83376.0
2022-10-17 09:40:00,79.59,79.75,79.59,79.6,109384.0,75.5387,75.6905,75.5387,75.5482,109384.0
2022-10-17 09:45:00,79.6,79.65,79.49,79.65,89744.0,75.5482,75.5956,75.4438,75.5956,89744.0
2022-10-17 09:50:00,79.65,79.7,79.52,79.57,104723.0,75.5956,75.6431,75.4722,75.5197,104723.0
2022-10-17 09:55:00,79.58,79.6,79.37,79.43,88166.0,75.5292,75.5482,75.3299,75.3868,88166.0
2022-10-17 10:00:00,79.44,79.54,79.39,79.52,81080.0,75.3963,75.4912,75.3488,75.4722,81080.0
2022-10-17 10:05:00,79.53,79.61,79.46,79.52,57099.0,75.4817,75.5576,75.4153,75.4722,57099.0
2022-10-17 10:10:00,79.52,79.81,79.51,79.81,42576.0,75.4722,75.7475,75.4627,75.7475,42576.0
2022-10-17 10:15:00,79.82,79.83,79.72,79.73,55584.0,75.757,75.7664,75.662,75.6715,55584.0
2022-10-17 10:20:00,79.75,79.84,79.63,79.65,24151.0,75.6905,75.7759,75.5766,75.5956,24151.0
2022-10-17 10:25:00,79.62,79.65,79.58,79.63,17919.0,75.5671,75.5956,75.5292,75.5766,17919.0
2022-10-17 10:30:00,79.64,79.73,79.57,79.59,34250.0,75.5861,75.6715,75.5197,75.5387,34250.0
2022-10-17 10:35:00,79.6,79.74,79.6,79.7,15827.0,75.5482,75.681,75.5482,75.6431,15827.0
2022-10-17 10:40:00,79.67,79.74,79.66,79.67,63157.0,75.6146,75.681,75.6051,75.6146,63157.0
2022-10-17 10:45:00,79.68,79.71,79.58,79.61,49462.0,75.6241,75.6526,75.5292,75.5576,49462.0
2022-10-17 10:50:00,79.6,79.6,79.38,79.43,193222.0,75.5482,75.5482,75.3394,75.3868,193222.0
2022-10-17 10:55:00,79.41,79.47,79.33,79.43,129965.0,75.3678,75.4248,75.2919,75.3868,129965.0
2022-10-17 11:00:00,79.43,79.55,79.43,79.51,48617.0,75.3868,75.5007,75.3868,75.4627,48617.0
2022-10-17 11:05:00,79.5,79.51,79.35,79.36,35158.0,75.4532,75.4627,75.3109,75.3204,35158.0
2022-10-17 11:10:00,79.37,79.48,79.35,79.37,58442.0,75.3299,75.4343,75.3109,75.3299,58442.0
2022-10-17 11:15:00,79.37,79.37,79.26,79.3,30248.0,75.3299,75.3299,75.2255,75.2634,30248.0
2022-10-17 11:20:00,79.29,79.5,79.29,79.5,53134.0,75.2539,75.4532,75.2539,75.4532,53134.0
2022-10-17 11:25:00,79.49,79.61,79.47,79.61,27121.0,75.4438,75.5576,75.4248,75.5576,27121.0
2022-10-17 11:30:00,79.59,79.63,79.54,79.62,70317.0,75.5387,75.5766,75.4912,75.5671,70317.0
2022-10-17 11:35:00,79.6,79.65,79.56,79.64,23424.0,75.5482,75.5956,75.5102,75.5861,23424.0
2022-10-17 11:40:00,79.65,79.77,79.64,79.68,17931.0,75.5956,75.7095,75.5861,75.6241,17931.0
2022-10-17 11:45:00,79.68,79.73,79.66,79.73,20128.0,75.6241,75.6715,75.6051,75.6715,20128.0
2022-10-17 11:50:00,79.72,79.83,79.68,79.8,43658.0,75.662,75.7664,75.6241,75.738,43658.0
2022-10-17 11:55:00,79.8,79.81,79.72,79.73,17712.0,75.738,75.7475,75.662,75.6715,17712.0
2022-10-17 12:00:00,79.73,79.77,79.68,79.69,28111.0,75.6715,75.7095,75.6241,75.6336,28111.0
2022-10-17 12:05:00,79.69,79.85,79.69,79.84,34053.0,75.6336,75.7854,75.6336,75.7759,34053.0
2022-10-17 12:10:00,79.84,79.84,79.62,79.7,15931.0,75.7759,75.7759,75.5671,75.6431,15931.0
2022-10-17 12:15:00,79.71,79.73,79.61,79.62,10799.0,75.6526,75.6715,75.5576,75.5671,10799.0
2022-10-17 12:20:00,79.62,79.67,79.57,79.65,37381.0,75.5671,75.6146,75.5197,75.5956,37381.0
2022-10-17 12:25:00,79.65,79.74,79.63,79.7,25939.0,75.5956,75.681,75.5766,75.6431,25939.0
2022-10-17 12:30:00,79.71,79.79,79.69,79.78,24148.0,75.6526,75.7285,75.6336,75.719,24148.0
2022-10-17 12:35:00,79.79,79.8,79.66,79.71,19165.0,75.7285,75.738,75.6051,75.6526,19165.0
2022-10-17 12:40:00,79.7,79.7,79.52,79.58,56879.0,75.6431,75.6431,75.4722,75.5292,56879.0
2022-10-17 12:45:00,79.59,79.66,79.51,79.62,22403.0,75.5387,75.6051,75.4627,75.5671,22403.0
2022-10-17 12:50:00,79.62,79.69,79.6,79.68,13258.0,75.5671,75.6336,75.5482,75.6241,13258.0
2022-10-17 12:55:00,79.68,79.69,79.57,79.6,39074.0,75.6241,75.6336,75.5197,75.5482,39074.0
2022-10-17 13:00:00,79.61,79.63,79.49,79.58,51370.0,75.5576,75.5766,75.4438,75.5292,51370.0
2022-10-17 13:05:00,79.58,79.67,79.58,79.64,15629.0,75.5292,75.6146,75.5292,75.5861,15629.0
2022-10-17 13:10:00,79.63,79.67,79.61,79.63,21090.0,75.5766,75.6146,75.5576,75.5766,21090.0
2022-10-17 13:15:00,79.63,79.71,79.57,79.59,19230.0,75.5766,75.6526,75.5197,75.5387,19230.0
2022-10-17 13:20:00,79.57,79.75,79.57,79.75,15898.0,75.5197,75.6905,75.5197,75.6905,15898.0
2022-10-17 13:25:00,79.74,79.74,79.67,79.7,24755.0,75.681,75.681,75.6146,75.6431,24755.0
2022-10-17 13:30:00,79.7,79.72,79.68,79.7,16848.0,75.6431,75.662,75.6241,75.6431,16848.0
2022-10-17 13:35:00,79.7,79.73,79.68,79.73,10673.0,75.6431,75.6715,75.6241,75.6715,10673.0
2022-10-17 13:40:00,79.73,79.74,79.67,79.69,23166.0,75.6715,75.681,75.6146,75.6336,23166.0
2022-10-17 13:45:00,79.67,79.8,79.66,79.78,29261.0,75.6146,75.738,75.6051,75.719,29261.0
2022-10-17 13:50:00,79.78,79.8,79.76,79.77,51183.0,75.719,75.738,75.7,75.7095,51183.0
2022-10-17 13:55:00,79.76,79.76,79.71,79.73,27351.0,75.7,75.7,75.6526,75.6715,27351.0
2022-10-17 14:00:00,79.74,79.84,79.69,79.72,55508.0,75.681,75.7759,75.6336,75.662,55508.0
2022-10-17 14:05:00,79.72,79.73,79.66,79.7,37378.0,75.662,75.6715,75.6051,75.6431,37378.0
2022-10-17 14:10:00,79.7,79.73,79.63,79.65,34672.0,75.6431,75.6715,75.5766,75.5956,34672.0
2022-10-17 14:15:00,79.64,79.66,79.6,79.66,19135.0,75.5861,75.6051,75.5482,75.6051,19135.0
2022-10-17 14:20:00,79.64,79.65,79.56,79.59,17478.0,75.5861,75.5956,75.5102,75.5387,17478.0
2022-10-17 14:25:00,79.56,79.62,79.51,79.59,21990.0,75.5102,75.5671,75.4627,75.5387,21990.0
2022-10-17 14:30:00,79.61,79.61,79.54,79.56,20909.0,75.5576,75.5576,75.4912,75.5102,20909.0
2022-10-17 14:35:00,79.56,79.68,79.56,79.67,19635.0,75.5102,75.6241,75.5102,75.6146,19635.0
2022-10-17 14:40:00,79.67,79.73,79.66,79.71,48164.0,75.6146,75.6715,75.6051,75.6526,48164.0
2022-10-17 14:45:00,79.71,79.73,79.67,79.7,29535.0,75.6526,75.6715,75.6146,75.6431,29535.0
2022-10-17 14:50:00,79.7,79.7,79.63,79.66,30763.0,75.6431,75.6431,75.5766,75.6051,30763.0
2022-10-17 14:55:00,79.65,79.7,79.63,79.64,31409.0,75.5956,75.6431,75.5766,75.5861,31409.0
2022-10-17 15:00:00,79.64,79.68,79.55,79.59,36641.0,75.5861,75.6241,75.5007,75.5387,36641.0
2022-10-17 15:05:00,79.59,79.63,79.52,79.56,43732.0,75.5387,75.5766,75.4722,75.5102,43732.0
2022-10-17 15:10:00,79.55,79.59,79.52,79.59,24856.0,75.5007,75.5387,75.4722,75.5387,24856.0
2022-10-17 15:15:00,79.57,79.59,79.51,79.57,32479.0,75.5197,75.5387,75.4627,75.5197,32479.0
2022-10-17 15:20:00,79.58,79.64,79.51,79.64,34113.0,75.5292,75.5861,75.4627,75.5861,34113.0
2022-10-17 15:25:00,79.64,79.66,79.6,79.66,21134.0,75.5861,75.6051,75.5482,75.6051,21134.0
2022-10-17 15:30:00,79.65,79.71,79.61,79.68,42662.0,75.5956,75.6526,75.5576,75.6241,42662.0
2022-10-17 15:35:00,79.67,79.68,79.63,79.65,35275.0,75.6146,75.6241,75.5766,75.5956,35275.0
2022-10-17 15:40:00,79.65,79.75,79.61,79.73,79668.0,75.5956,75.6905,75.5576,75.6715,79668.0
2022-10-17 15:45:00,79.73,79.74,79.66,79.66,46374.0,75.6715,75.681,75.6051,75.6051,46374.0
2022-10-17 15:50:00,79.67,79.75,79.66,79.71,92722.0,75.6146,75.6905,75.6051,75.6526,92722.0
2022-10-17 15:55:00,79.7,79.7,79.51,79.6,91028.0,75.6431,75.6431,75.4627,75.5482,91028.0
2022-10-18 09:30:00,81.14,81.22,81.03,81.03,48185.0,77.0098,77.0857,76.9054,76.9054,48185.0
2022-10-18 09:35:00,81.03,81.17,81.02,81.11,37937.0,76.9054,77.0382,76.8959,76.9813,37937.0
2022-10-18 09:40:00,81.09,81.12,80.96,80.99,11997.0,76.9623,76.9908,76.8389,76.8674,11997.0
2022-10-18 09:45:00,80.99,80.99,80.84,80.98,21143.0,76.8674,76.8674,76.725,76.8579,21143.0
2022-10-18 09:50:00,80.99,81.01,80.66,80.66,24922.0,76.8674,76.8864,76.5542,76.5542,24922.0
2022-10-18 09:55:00,80.66,80.83,80.66,80.74,8718.0,76.5542,76.7155,76.5542,76.6301,8718.0
2022-10-18 10:00:00,80.76,80.91,80.75,80.89,29366.0,76.6491,76.7915,76.6396,76.7725,29366.0
2022-10-18 10:05:00,80.89,80.95,80.81,80.95,20869.0,76.7725,76.8294,76.6966,76.8294,20869.0
2022-10-18 10:10:00,80.95,80.96,80.87,80.87,27357.0,76.8294,76.8389,76.7535,76.7535,27357.0
2022-10-18 10:15:00,80.86,80.91,80.73,80.77,24371.0,76.744,76.7915,76.6206,76.6586,24371.0
2022-10-18 10:20:00,80.78,80.78,80.58,80.61,55851.0,76.6681,76.6681,76.4783,76.5067,55851.0
2022-10-18 10:25:00,80.6,80.63,80.47,80.47,31436.0,76.4972,76.5257,76.3739,76.3739,31436.0
2022-10-18 10:30:00,80.47,80.51,80.39,80.44,26716.0,76.3739,76.4118,76.2979,76.3454,26716.0
2022-10-18 10:35:00,80.44,80.45,80.26,80.29,33997.0,76.3454,76.3549,76.1746,76.203,33997.0
2022-10-18 10:40:00,80.28,80.44,80.28,80.43,88729.0,76.1935,76.3454,76.1935,76.3359,88729.0
2022-10-18 10:45:00,80.43,80.55,80.38,80.53,41513.0,76.3359,76.4498,76.2884,76.4308,41513.0
2022-10-18 10:50:00,80.48,80.52,80.43,80.49,24906.0,76.3834,76.4213,76.3359,76.3928,24906.0
2022-10-18 10:55:00,80.48,80.48,80.4,80.41,19768.0,76.3834,76.3834,76.3074,76.3169,19768.0
2022-10-18 11:00:00,80.39,80.45,80.31,80.45,18353.0,76.2979,76.3549,76.222,76.3549,18353.0
2022-10-18 11:05:00,80.44,80.48,80.21,80.24,43458.0,76.3454,76.3834,76.1271,76.1556,43458.0
2022-10-18 11:10:00,80.24,80.26,79.98,80.02,35390.0,76.1556,76.1746,75.9088,75.9468,35390.0
2022-10-18 11:15:00,80.0,80.07,79.97,79.97,25623.0,75.9278,75.9942,75.8993,75.8993,25623.0
2022-10-18 11:20:00,79.96,79.99,79.76,79.81,27520.0,75.8898,75.9183,75.7,75.7475,27520.0
2022-10-18 11:25:00,79.78,79.88,79.73,79.86,24827.0,75.719,75.8139,75.6715,75.7949,24827.0
2022-10-18 11:30:00,79.85,79.88,79.75,79.81,21834.0,75.7854,75.8139,75.6905,75.7475,21834.0
2022-10-18 11:35:00,79.83,79.86,79.63,79.74,30429.0,75.7664,75.7949,75.5766,75.681,30429.0
2022-10-18 11:40:00,79.74,79.8,79.65,79.79,33868.0,75.681,75.738,75.5956,75.7285,33868.0
2022-10-18 11:45:00,79.79,79.95,79.78,79.93,28598.0,75.7285,75.8803,75.719,75.8614,28598.0
2022-10-18 11:50:00,79.93,80.01,79.9,79.97,56329.0,75.8614,75.9373,75.8329,75.8993,56329.0
2022-10-18 11:55:00,79.96,79.99,79.88,79.98,15000.0,75.8898,75.9183,75.8139,75.9088,15000.0
2022-10-18 12:00:00,79.99,79.99,79.92,79.97,44229.0,75.9183,75.9183,75.8519,75.8993,44229.0
2022-10-18 12:05:00,79.97,80.13,79.86,80.13,9451.0,75.8993,76.0512,75.7949,76.0512,9451.0
2022-10-18 12:10:00,80.16,80.24,80.16,80.2,12889.0,76.0796,76.1556,76.0796,76.1176,12889.0
2022-10-18 12:15:00,80.19,80.28,80.14,80.26,15184.0,76.1081,76.1935,76.0607,76.1746,15184.0
2022-10-18 12:20:00,80.21,80.22,80.08,80.08,14155.0,76.1271,76.1366,76.0037,76.0037,14155.0
2022-10-18 12:25:00,80.09,80.13,80.03,80.11,5020.0,76.0132,76.0512,75.9563,76.0322,5020.0
2022-10-18 12:30:00,80.11,80.18,80.05,80.17,5690.0,76.0322,76.0986,75.9752,76.0891,5690.0
2022-10-18 12:35:00,80.21,80.38,80.2,80.33,15009.0,76.1271,76.2884,76.1176,76.241,15009.0
2022-10-18 12:40:00,80.32,80.4,80.3,80.31,5541.0,76.2315,76.3074,76.2125,76.222,5541.0
2022-10-18 12:45:00,80.3,80.3,80.2,80.26,11537.0,76.2125,76.2125,76.1176,76.1746,11537.0
2022-10-18 12:50:00,80.24,80.38,80.24,80.37,21834.0,76.1556,76.2884,76.1556,76.279,21834.0
2022-10-18 12:55:00,80.36,80.38,80.2,80.2,6401.0,76.2695,76.2884,76.1176,76.1176,6401.0
2022-10-18 13:00:00,80.21,80.22,79.94,79.96,26663.0,76.1271,76.1366,75.8708,75.8898,26663.0
2022-10-18 13:05:00,80.01,80.15,80.0,80.07,20677.0,75.9373,76.0702,75.9278,75.9942,20677.0
2022-10-18 13:10:00,80.08,80.25,80.06,80.25,15682.0,76.0037,76.1651,75.9847,76.1651,15682.0
2022-10-18 13:15:00,80.24,80.26,80.19,80.23,29186.0,76.1556,76.1746,76.1081,76.1461,29186.0
2022-10-18 13:20:00,80.21,80.27,80.14,80.24,15435.0,76.1271,76.184,76.0607,76.1556,15435.0
2022-10-18 13:25:00,80.24,80.35,80.24,80.32,16678.0,76.1556,76.26,76.1556,76.2315,16678.0
2022-10-18 13:30:00,80.36,80.51,80.3,80.51,35582.0,76.2695,76.4118,76.2125,76.4118,35582.0
2022-10-18 13:35:00,80.52,80.52,80.43,80.43,12939.0,76.4213,76.4213,76.3359,76.3359,12939.0
2022-10-18 13:40:00,80.47,80.48,80.4,80.43,9478.0,76.3739,76.3834,76.3074,76.3359,9478.0
2022-10-18 13:45:00,80.43,80.46,80.33,80.46,21406.0,76.3359,76.3644,76.241,76.3644,21406.0
2022-10-18 13:50:00,80.46,80.49,80.41,80.46,15942.0,76.3644,76.3928,76.3169,76.3644,15942.0
2022-10-18 13:55:00,80.49,80.55,80.43,80.5,10833.0,76.3928,76.4498,76.3359,76.4023,10833.0
2022-10-18 14:00:00,80.48,80.52,80.37,80.38,65440.0,76.3834,76.4213,76.279,76.2884,65440.0
2022-10-18 14:05:00,80.38,80.45,80.34,80.37,22162.0,76.2884,76.3549,76.2505,76.279,22162.0
2022-10-18 14:10:00,80.39,80.43,80.39,80.4,8323.0,76.2979,76.3359,76.2979,76.3074,8323.0
2022-10-18 14:15:00,80.38,80.4,80.32,80.33,19813.0,76.2884,76.3074,76.2315,76.241,19813.0
2022-10-18 14:20:00,80.33,80.41,80.29,80.41,58033.0,76.241,76.3169,76.203,76.3169,58033.0
2022-10-18 14:25:00,80.41,80.48,80.36,80.46,13121.0,76.3169,76.3834,76.2695,76.3644,13121.0
2022-10-18 14:30:00,80.46,80.46,80.36,80.41,9272.0,76.3644,76.3644,76.2695,76.3169,9272.0
2022-10-18 14:35:00,80.41,80.44,80.13,80.17,30241.0,76.3169,76.3454,76.0512,76.0891,30241.0
2022-10-18 14:40:00,80.17,80.17,79.9,79.9,28691.0,76.0891,76.0891,75.8329,75.8329,28691.0
2022-10-18 14:45:00,79.92,79.97,79.77,79.89,88595.0,75.8519,75.8993,75.7095,75.8234,88595.0
2022-10-18 14:50:00,79.89,79.97,79.82,79.96,49316.0,75.8234,75.8993,75.757,75.8898,49316.0
2022-10-18 14:55:00,79.95,80.05,79.92,80.04,42442.0,75.8803,75.9752,75.8519,75.9658,42442.0
2022-10-18 15:00:00,80.01,80.03,79.85,79.92,15973.0,75.9373,75.9563,75.7854,75.8519,15973.0
2022-10-18 15:05:00,79.9,80.02,79.9,79.93,19261.0,75.8329,75.9468,75.8329,75.8614,19261.0
2022-10-18 15:10:00,79.93,79.99,79.86,79.89,17606.0,75.8614,75.9183,75.7949,75.8234,17606.0
2022-10-18 15:15:00,79.89,79.97,79.84,79.95,17706.0,75.8234,75.8993,75.7759,75.8803,17706.0
2022-10-18 15:20:00,79.95,80.06,79.9,80.04,40126.0,75.8803,75.9847,75.8329,75.9658,40126.0
2022-10-18 15:25:00,80.02,80.09,79.99,80.07,48125.0,75.9468,76.0132,75.9183,75.9942,48125.0
2022-10-18 15:30:00,80.06,80.3,80.04,80.28,24074.0,75.9847,76.2125,75.9658,76.1935,24074.0
2022-10-18 15:35:00,80.28,80.28,80.16,80.22,13344.0,76.1935,76.1935,76.0796,76.1366,13344.0
2022-10-18 15:40:00,80.23,80.32,80.22,80.3,29744.0,76.1461,76.2315,76.1366,76.2125,29744.0
2022-10-18 15:45:00,80.3,80.31,80.22,80.28,33566.0,76.2125,76.222,76.1366,76.1935,33566.0
2022-10-18 15:50:00,80.27,80.39,80.22,80.23,46219.0,76.184,76.2979,76.1366,76.1461,46219.0
2022-10-18 15:55:00,80.24,80.37,80.17,80.37,72329.0,76.1556,76.279,76.0891,76.279,72329.0
2022-10-19 09:30:00,79.71,80.0,79.71,80.0,57156.0,75.6526,75.9278,75.6526,75.9278,57156.0
2022-10-19 09:35:00,80.04,80.04,79.89,79.89,24346.0,75.9658,75.9658,75.8234,75.8234,24346.0
2022-10-19 09:40:00,79.9,79.95,79.61,79.7,26630.0,75.8329,75.8803,75.5576,75.6431,26630.0
2022-10-19 09:45:00,79.7,79.71,79.46,79.48,19564.0,75.6431,75.6526,75.4153,75.4343,19564.0
2022-10-19 09:50:00,79.46,79.7,79.46,79.68,24961.0,75.4153,75.6431,75.4153,75.6241,24961.0
2022-10-19 09:55:00,79.67,79.73,79.53,79.57,67536.0,75.6146,75.6715,75.4817,75.5197,67536.0
2022-10-19 10:00:00,79.54,79.66,79.5,79.64,40822.0,75.4912,75.6051,75.4532,75.5861,40822.0
2022-10-19 10:05:00,79.66,79.77,79.66,79.72,5662.0,75.6051,75.7095,75.6051,75.662,5662.0
2022-10-19 10:10:00,79.76,79.89,79.65,79.89,7534.0,75.7,75.8234,75.5956,75.8234,7534.0
2022-10-19 10:15:00,79.88,80.0,79.88,79.92,4984.0,75.8139,75.9278,75.8139,75.8519,4984.0
2022-10-19 10:20:00,79.93,80.16,79.93,80.15,39423.0,75.8614,76.0796,75.8614,76.0702,39423.0
2022-10-19 10:25:00,80.15,80.2,80.08,80.19,5208.0,76.0702,76.1176,76.0037,76.1081,5208.0
2022-10-19 10:30:00,80.19,80.22,80.04,80.05,35441.0,76.1081,76.1366,75.9658,75.9752,35441.0
2022-10-19 10:35:00,80.05,80.08,80.01,80.08,18392.0,75.9752,76.0037,75.9373,76.0037,18392.0
2022-10-19 10:40:00,80.06,80.06,79.89,79.96,22449.0,75.9847,75.9847,75.8234,75.8898,22449.0
2022-10-19 10:45:00,79.96,80.01,79.89,79.91,21013.0,75.8898,75.9373,75.8234,75.8424,21013.0
2022-10-19 10:50:00,79.92,79.95,79.81,79.82,26051.0,75.8519,75.8803,75.7475,75.757,26051.0
2022-10-19 10:55:00,79.8,79.8,79.71,79.78,78705.0,75.738,75.738,75.6526,75.719,78705.0
2022-10-19 11:00:00,79.77,79.84,79.69,79.71,25790.0,75.7095,75.7759,75.6336,75.6526,25790.0
2022-10-19 11:05:00,79.72,79.85,79.72,79.81,30138.0,75.662,75.7854,75.662,75.7475,30138.0
2022-10-19 11:10:00,79.8,79.94,79.8,79.87,22632.0,75.738,75.8708,75.738,75.8044,22632.0
2022-10-19 11:15:00,79.88,79.97,79.84,79.92,74104.0,75.8139,75.8993,75.7759,75.8519,74104.0
2022-10-19 11:20:00,79.93,79.95,79.81,79.82,33553.0,75.8614,75.8803,75.7475,75.757,33553.0
2022-10-19 11:25:00,79.78,79.78,79.71,79.75,30816.0,75.719,75.719,75.6526,75.6905,30816.0
2022-10-19 11:30:00,79.74,79.8,79.67,79.73,28452.0,75.681,75.738,75.6146,75.6715,28452.0
2022-10-19 11:35:00,79.71,79.77,79.59,79.75,5065.0,75.6526,75.7095,75.5387,75.6905,5065.0
2022-10-19 11:40:00,79.79,79.79,79.68,79.69,30985.0,75.7285,75.7285,75.6241,75.6336,30985.0
2022-10-19 11:45:00,79.74,79.82,79.74,79.8,10745.0,75.681,75.757,75.681,75.738,10745.0
2022-10-19 11:50:00,79.8,79.89,79.76,79.87,21754.0,75.738,75.8234,75.7,75.8044,21754.0
2022-10-19 11:55:00,79.87,79.89,79.78,79.78,6371.0,75.8044,75.8234,75.719,75.719,6371.0
2022-10-19 12:00:00,79.78,79.78,79.66,79.67,5230.0,75.719,75.719,75.6051,75.6146,5230.0
2022-10-19 12:05:00,79.65,79.65,79.53,79.57,6442.0,75.5956,75.5956,75.4817,75.5197,6442.0
2022-10-19 12:10:00,79.57,79.62,79.52,79.57,6517.0,75.5197,75.5671,75.4722,75.5197,6517.0
2022-10-19 12:15:00,79.56,79.62,79.55,79.62,8013.0,75.5102,75.5671,75.5007,75.5671,8013.0
2022-10-19 12:20:00,79.63,79.63,79.55,79.57,6812.0,75.5766,75.5766,75.5007,75.5197,6812.0
2022-10-19 12:25:00,79.49,79.5,79.44,79.47,2202.0,75.4438,75.4532,75.3963,75.4248,2202.0
2022-10-19 12:30:00,79.48,79.58,79.48,79.58,5717.0,75.4343,75.5292,75.4343,75.5292,5717.0
2022-10-19 12:35:00,79.58,79.62,79.52,79.53,7674.0,75.5292,75.5671,75.4722,75.4817,7674.0
2022-10-19 12:40:00,79.53,79.53,79.36,79.38,18598.0,75.4817,75.4817,75.3204,75.3394,18598.0
2022-10-19 12:45:00,79.38,79.38,79.24,79.26,10981.0,75.3394,75.3394,75.2065,75.2255,10981.0
2022-10-19 12:50:00,79.27,79.35,79.26,79.32,10844.0,75.235,75.3109,75.2255,75.2824,10844.0
2022-10-19 12:55:00,79.3,79.32,79.26,79.3,8773.0,75.2634,75.2824,75.2255,75.2634,8773.0
2022-10-19 13:00:00,79.27,79.34,79.02,79.03,54235.0,75.235,75.3014,74.9977,75.0072,54235.0
2022-10-19 13:05:00,79.04,79.11,78.99,79.09,23089.0,75.0167,75.0831,74.9692,75.0641,23089.0
2022-10-19 13:10:00,79.06,79.14,79.06,79.09,21439.0,75.0356,75.1116,75.0356,75.0641,21439.0
2022-10-19 13:15:00,79.12,79.16,79.07,79.12,5301.0,75.0926,75.1305,75.0451,75.0926,5301.0
2022-10-19 13:20:00,79.11,79.21,79.11,79.17,19284.0,75.0831,75.178,75.0831,75.14,19284.0
2022-10-19 13:25:00,79.17,79.3,79.17,79.2,30430.0,75.14,75.2634,75.14,75.1685,30430.0
2022-10-19 13:30:00,79.17,79.24,79.16,79.21,5982.0,75.14,75.2065,75.1305,75.178,5982.0
2022-10-19 13:35:00,79.2,79.22,79.11,79.13,10376.0,75.1685,75.1875,75.0831,75.1021,10376.0
2022-10-19 13:40:00,79.13,79.21,79.1,79.19,16117.0,75.1021,75.178,75.0736,75.159,16117.0
2022-10-19 13:45:00,79.2,79.23,79.11,79.12,8454.0,75.1685,75.197,75.0831,75.0926,8454.0
2022-10-19 13:50:00,79.13,79.21,79.11,79.2,2998.0,75.1021,75.178,75.0831,75.1685,2998.0
2022-10-19 13:55:00,79.23,79.28,79.15,79.27,26744.0,75.197,75.2444,75.1211,75.235,26744.0
2022-10-19 14:00:00,79.24,79.4,79.21,79.34,8304.0,75.2065,75.3583,75.178,75.3014,8304.0
2022-10-19 14:05:00,79.35,79.46,79.32,79.41,15573.0,75.3109,75.4153,75.2824,75.3678,15573.0
2022-10-19 14:10:00,79.4,79.46,79.38,79.45,17269.0,75.3583,75.4153,75.3394,75.4058,17269.0
2022-10-19 14:15:00,79.46,79.54,79.43,79.47,40962.0,75.4153,75.4912,75.3868,75.4248,40962.0
2022-10-19 14:20:00,79.45,79.47,79.39,79.43,8987.0,75.4058,75.4248,75.3488,75.3868,8987.0
2022-10-19 14:25:00,79.44,79.49,79.41,79.47,12236.0,75.3963,75.4438,75.3678,75.4248,12236.0
2022-10-19 14:30:00,79.47,79.51,79.43,79.47,6170.0,75.4248,75.4627,75.3868,75.4248,6170.0
2022-10-19 14:35:00,79.5,79.5,79.41,79.42,7036.0,75.4532,75.4532,75.3678,75.3773,7036.0
2022-10-19 14:40:00,79.42,79.45,79.36,79.37,6444.0,75.3773,75.4058,75.3204,75.3299,6444.0
2022-10-19 14:45:00,79.37,79.38,79.3,79.32,9842.0,75.3299,75.3394,75.2634,75.2824,9842.0
2022-10-19 14:50:00,79.32,79.32,79.29,79.31,15226.0,75.2824,75.2824,75.2539,75.2729,15226.0
2022-10-19 14:55:00,79.29,79.33,79.27,79.29,8773.0,75.2539,75.2919,75.235,75.2539,8773.0
2022-10-19 15:00:00,79.29,79.4,79.26,79.28,8811.0,75.2539,75.3583,75.2255,75.2444,8811.0
2022-10-19 15:05:00,79.29,79.38,79.25,79.37,19678.0,75.2539,75.3394,75.216,75.3299,19678.0
2022-10-19 15:10:00,79.39,79.46,79.38,79.41,12278.0,75.3488,75.4153,75.3394,75.3678,12278.0
2022-10-19 15:15:00,79.41,79.57,79.41,79.53,13297.0,75.3678,75.5197,75.3678,75.4817,13297.0
2022-10-19 15:20:00,79.54,79.56,79.45,79.45,7602.0,75.4912,75.5102,75.4058,75.4058,7602.0
2022-10-19 15:25:00,79.45,79.46,79.35,79.37,11939.0,75.4058,75.4153,75.3109,75.3299,11939.0
2022-10-19 15:30:00,79.37,79.41,79.33,79.41,11887.0,75.3299,75.3678,75.2919,75.3678,11887.0
2022-10-19 15:35:00,79.42,79.44,79.38,79.38,9772.0,75.3773,75.3963,75.3394,75.3394,9772.0
2022-10-19 15:40:00,79.39,79.47,79.38,79.42,20189.0,75.3488,75.4248,75.3394,75.3773,20189.0
2022-10-19 15:45:00,79.43,79.45,79.34,79.4,31424.0,75.3868,75.4058,75.3014,75.3583,31424.0
2022-10-19 15:50:00,79.39,79.5,79.34,79.49,100989.0,75.3488,75.4532,75.3014,75.4438,100989.0
2022-10-19 15:55:00,79.49,79.58,79.46,79.56,103845.0,75.4438,75.5292,75.4153,75.5102,103845.0
2022-10-20 09:30:00,79.59,79.72,79.49,79.66,28030.0,75.5387,75.662,75.4438,75.6051,28030.0
2022-10-20 09:35:00,79.64,79.64,79.44,79.46,88597.0,75.5861,75.5861,75.3963,75.4153,88597.0
2022-10-20 09:40:00,79.47,79.66,79.41,79.66,62311.0,75.4248,75.6051,75.3678,75.6051,62311.0
2022-10-20 09:45:00,79.64,79.81,79.63,79.75,45451.0,75.5861,75.7475,75.5766,75.6905,45451.0
2022-10-20 09:50:00,79.76,79.91,79.74,79.83,32456.0,75.7,75.8424,75.681,75.7664,32456.0
2022-10-20 09:55:00,79.83,79.93,79.79,79.8,38406.0,75.7664,75.8614,75.7285,75.738,38406.0
2022-10-20 10:00:00,79.8,80.08,79.79,80.08,53854.0,75.738,76.0037,75.7285,76.0037,53854.0
2022-10-20 10:05:00,80.08,80.31,80.07,80.29,43295.0,76.0037,76.222,75.9942,76.203,43295.0
2022-10-20 10:10:00,80.3,80.36,80.23,80.25,23738.0,76.2125,76.2695,76.1461,76.1651,23738.0
2022-10-20 10:15:00,80.26,80.51,80.26,80.49,61535.0,76.1746,76.4118,76.1746,76.3928,61535.0
2022-10-20 10:20:00,80.5,80.58,80.5,80.52,30328.0,76.4023,76.4783,76.4023,76.4213,30328.0
2022-10-20 10:25:00,80.53,80.53,80.4,80.5,21365.0,76.4308,76.4308,76.3074,76.4023,21365.0
2022-10-20 10:30:00,80.51,80.56,80.28,80.32,26403.0,76.4118,76.4593,76.1935,76.2315,26403.0
2022-10-20 10:35:00,80.33,80.37,80.3,80.36,16365.0,76.241,76.279,76.2125,76.2695,16365.0
2022-10-20 10:40:00,80.36,80.37,80.21,80.3,19665.0,76.2695,76.279,76.1271,76.2125,19665.0
2022-10-20 10:45:00,80.3,80.37,80.26,80.33,58235.0,76.2125,76.279,76.1746,76.241,58235.0
2022-10-20 10:50:00,80.32,80.39,80.29,80.29,40602.0,76.2315,76.2979,76.203,76.203,40602.0
2022-10-20 10:55:00,80.29,80.46,80.29,80.45,43656.0,76.203,76.3644,76.203,76.3549,43656.0
2022-10-20 11:00:00,80.46,80.49,80.33,80.35,47171.0,76.3644,76.3928,76.241,76.26,47171.0
2022-10-20 11:05:00,80.33,80.43,80.33,80.4,30389.0,76.241,76.3359,76.241,76.3074,30389.0
2022-10-20 11:10:00,80.4,80.44,80.37,80.42,20859.0,76.3074,76.3454,76.279,76.3264,20859.0
2022-10-20 11:15:00,80.41,80.41,80.23,80.24,23878.0,76.3169,76.3169,76.1461,76.1556,23878.0
2022-10-20 11:20:00,80.25,80.31,80.21,80.27,10709.0,76.1651,76.222,76.1271,76.184,10709.0
2022-10-20 11:25:00,80.26,80.27,80.06,80.14,17558.0,76.1746,76.184,75.9847,76.0607,17558.0
2022-10-20 11:30:00,80.15,80.25,80.14,80.2,7728.0,76.0702,76.1651,76.0607,76.1176,7728.0
2022-10-20 11:35:00,80.2,80.34,80.18,80.31,42914.0,76.1176,76.2505,76.0986,76.222,42914.0
2022-10-20 11:40:00,80.3,80.34,80.27,80.28,4557.0,76.2125,76.2505,76.184,76.1935,4557.0
2022-10-20 11:45:00,80.29,80.3,80.2,80.26,15043.0,76.203,76.2125,76.1176,76.1746,15043.0
2022-10-20 11:50:00,80.26,80.3,80.23,80.23,11974.0,76.1746,76.2125,76.1461,76.1461,11974.0
2022-10-20 11:55:00,80.2,80.23,80.08,80.1,7472.0,76.1176,76.1461,76.0037,76.0227,7472.0
2022-10-20 12:00:00,80.11,80.11,79.93,79.98,11747.0,76.0322,76.0322,75.8614,75.9088,11747.0
2022-10-20 12:05:00,79.97,79.99,79.78,79.82,20893.0,75.8993,75.9183,75.719,75.757,20893.0
2022-10-20 12:10:00,79.81,79.84,79.74,79.79,8172.0,75.7475,75.7759,75.681,75.7285,8172.0
2022-10-20 12:15:00,79.78,79.9,79.78,79.86,7137.0,75.719,75.8329,75.719,75.7949,7137.0
2022-10-20 12:20:00,79.84,79.84,79.68,79.75,8118.0,75.7759,75.7759,75.6241,75.6905,8118.0
2022-10-20 12:25:00,79.74,79.74,79.62,79.7,17830.0,75.681,75.681,75.5671,75.6431,17830.0
2022-10-20 12:30:00,79.66,79.75,79.64,79.67,16073.0,75.6051,75.6905,75.5861,75.6146,16073.0
2022-10-20 12:35:00,79.68,79.7,79.59,79.61,8573.0,75.6241,75.6431,75.5387,75.5576,8573.0
2022-10-20 12:40:00,79.64,79.68,79.59,79.61,9743.0,75.5861,75.6241,75.5387,75.5576,9743.0
2022-10-20 12:45:00,79.61,79.61,79.49,79.59,8299.0,75.5576,75.5576,75.4438,75.5387,8299.0
2022-10-20 12:50:00,79.58,79.61,79.5,79.55,3271.0,75.5292,75.5576,75.4532,75.5007,3271.0
2022-10-20 12:55:00,79.55,79.62,79.51,79.62,8534.0,75.5007,75.5671,75.4627,75.5671,8534.0
2022-10-20 13:00:00,79.62,79.64,79.54,79.62,7074.0,75.5671,75.5861,75.4912,75.5671,7074.0
2022-10-20 13:05:00,79.61,79.61,79.31,79.37,22708.0,75.5576,75.5576,75.2729,75.3299,22708.0
2022-10-20 13:10:00,79.37,79.51,79.36,79.44,14625.0,75.3299,75.4627,75.3204,75.3963,14625.0
2022-10-20 13:15:00,79.42,79.44,79.37,79.41,20991.0,75.3773,75.3963,75.3299,75.3678,20991.0
2022-10-20 13:20:00,79.38,79.52,79.36,79.42,50664.0,75.3394,75.4722,75.3204,75.3773,50664.0
2022-10-20 13:25:00,79.42,79.5,79.42,79.5,12092.0,75.3773,75.4532,75.3773,75.4532,12092.0
2022-10-20 13:30:00,79.44,79.45,79.4,79.43,33184.0,75.3963,75.4058,75.3583,75.3868,33184.0
2022-10-20 13:35:00,79.41,79.48,79.39,79.4,12870.0,75.3678,75.4343,75.3488,75.3583,12870.0
2022-10-20 13:40:00,79.41,79.43,79.31,79.38,6781.0,75.3678,75.3868,75.2729,75.3394,6781.0
2022-10-20 13:45:00,79.37,79.39,79.2,79.2,40636.0,75.3299,75.3488,75.1685,75.1685,40636.0
2022-10-20 13:50:00,79.18,79.23,79.14,79.22,28041.0,75.1495,75.197,75.1116,75.1875,28041.0
2022-10-20 13:55:00,79.2,79.28,79.17,79.28,53476.0,75.1685,75.2444,75.14,75.2444,53476.0
2022-10-20 14:00:00,79.26,79.29,79.2,79.2,23016.0,75.2255,75.2539,75.1685,75.1685,23016.0
2022-10-20 14:05:00,79.18,79.23,79.08,79.12,7054.0,75.1495,75.197,75.0546,75.0926,7054.0
2022-10-20 14:10:00,79.13,79.13,79.03,79.05,2401.0,75.1021,75.1021,75.0072,75.0261,2401.0
2022-10-20 14:15:00,79.04,79.12,79.03,79.09,110559.0,75.0167,75.0926,75.0072,75.0641,110559.0
2022-10-20 14:20:00,79.09,79.12,79.01,79.03,138891.0,75.0641,75.0926,74.9882,75.0072,138891.0
2022-10-20 14:25:00,79.03,79.06,78.98,79.01,156278.0,75.0072,75.0356,74.9597,74.9882,156278.0
2022-10-20 14:30:00,79.0,79.2,78.98,79.18,160142.0,74.9787,75.1685,74.9597,75.1495,160142.0
2022-10-20 14:35:00,79.17,79.2,79.12,79.15,152314.0,75.14,75.1685,75.0926,75.1211,152314.0
2022-10-20 14:40:00,79.14,79.15,79.02,79.03,168528.0,75.1116,75.1211,74.9977,75.0072,168528.0
2022-10-20 14:45:00,79.03,79.12,79.0,79.07,149085.0,75.0072,75.0926,74.9787,75.0451,149085.0
2022-10-20 14:50:00,79.08,79.21,79.03,79.19,179549.0,75.0546,75.178,75.0072,75.159,179549.0
2022-10-20 14:55:00,79.19,79.3,79.16,79.18,163397.0,75.159,75.2634,75.1305,75.1495,163397.0
2022-10-20 15:00:00,79.19,79.26,79.18,79.19,126256.0,75.159,75.2255,75.1495,75.159,126256.0
2022-10-20 15:05:00,79.19,79.37,79.18,79.33,146252.0,75.159,75.3299,75.1495,75.2919,146252.0
2022-10-20 15:10:00,79.33,79.36,79.23,79.3,132268.0,75.2919,75.3204,75.197,75.2634,132268.0
2022-10-20 15:15:00,79.29,79.29,79.16,79.17,165894.0,75.2539,75.2539,75.1305,75.14,165894.0
2022-10-20 15:20:00,79.17,79.17,79.06,79.12,163603.0,75.14,75.14,75.0356,75.0926,163603.0
2022-10-20 15:25:00,79.12,79.14,79.03,79.11,161441.0,75.0926,75.1116,75.0072,75.0831,161441.0
2022-10-20 15:30:00,79.1,79.12,78.99,79.0,167912.0,75.0736,75.0926,74.9692,74.9787,167912.0
2022-10-20 15:35:00,79.0,79.12,78.98,79.05,174171.0,74.9787,75.0926,74.9597,75.0261,174171.0
2022-10-20 15:40:00,79.05,79.18,79.02,79.17,162909.0,75.0261,75.1495,74.9977,75.14,162909.0
2022-10-20 15:45:00,79.17,79.23,79.09,79.2,136742.0,75.14,75.197,75.0641,75.1685,136742.0
2022-10-20 15:50:00,79.21,79.36,79.18,79.3,155304.0,75.178,75.3204,75.1495,75.2634,155304.0
2022-10-20 15:55:00,79.3,79.34,79.15,79.15,193046.0,75.2634,75.3014,75.1211,75.1211,193046.0
2022-10-21 09:30:00,78.93,79.02,78.57,78.78,97197.0,74.9123,74.9977,74.5706,74.7699,97197.0
2022-10-21 09:35:00,78.78,79.04,78.67,78.95,64498.0,74.7699,75.0167,74.6655,74.9312,64498.0
2022-10-21 09:40:00,78.89,79.11,78.69,79.11,19097.0,74.8743,75.0831,74.6845,75.0831,19097.0
2022-10-21 09:45:00,79.1,79.37,79.09,79.29,50598.0,75.0736,75.3299,75.0641,75.2539,50598.0
2022-10-21 09:50:00,79.29,79.52,79.17,79.46,36820.0,75.2539,75.4722,75.14,75.4153,36820.0
2022-10-21 09:55:00,79.46,79.67,79.38,79.67,50727.0,75.4153,75.6146,75.3394,75.6146,50727.0
2022-10-21 10:00:00,79.69,79.75,79.62,79.72,9541.0,75.6336,75.6905,75.5671,75.662,9541.0
2022-10-21 10:05:00,79.67,79.99,79.67,79.9,20880.0,75.6146,75.9183,75.6146,75.8329,20880.0
2022-10-21 10:10:00,79.88,79.94,79.77,79.84,29939.0,75.8139,75.8708,75.7095,75.7759,29939.0
2022-10-21 10:15:00,79.85,79.88,79.7,79.74,9238.0,75.7854,75.8139,75.6431,75.681,9238.0
2022-10-21 10:20:00,79.78,79.8,79.45,79.47,7890.0,75.719,75.738,75.4058,75.4248,7890.0
2022-10-21 10:25:00,79.41,79.42,79.27,79.27,4199.0,75.3678,75.3773,75.235,75.235,4199.0
2022-10-21 10:30:00,79.27,79.43,79.22,79.23,17511.0,75.235,75.3868,75.1875,75.197,17511.0
2022-10-21 10:35:00,79.26,79.3,79.1,79.26,16657.0,75.2255,75.2634,75.0736,75.2255,16657.0
2022-10-21 10:40:00,79.31,79.43,79.23,79.34,17553.0,75.2729,75.3868,75.197,75.3014,17553.0
2022-10-21 10:45:00,79.33,79.56,79.3,79.56,44954.0,75.2919,75.5102,75.2634,75.5102,44954.0
2022-10-21 10:50:00,79.55,79.61,79.5,79.59,9487.0,75.5007,75.5576,75.4532,75.5387,9487.0
2022-10-21 10:55:00,79.53,79.54,79.24,79.3,14043.0,75.4817,75.4912,75.2065,75.2634,14043.0
2022-10-21 11:00:00,79.27,79.28,79.11,79.14,32270.0,75.235,75.2444,75.0831,75.1116,32270.0
2022-10-21 11:05:00,79.21,79.33,79.16,79.32,10423.0,75.178,75.2919,75.1305,75.2824,10423.0
2022-10-21 11:10:00,79.32,79.48,79.32,79.4,16219.0,75.2824,75.4343,75.2824,75.3583,16219.0
2022-10-21 11:15:00,79.37,79.48,79.36,79.38,10980.0,75.3299,75.4343,75.3204,75.3394,10980.0
2022-10-21 11:20:00,79.36,79.56,79.28,79.45,11838.0,75.3204,75.5102,75.2444,75.4058,11838.0
2022-10-21 11:25:00,79.48,79.68,79.47,79.6,21548.0,75.4343,75.6241,75.4248,75.5482,21548.0
2022-10-21 11:30:00,79.6,79.8,79.57,79.73,19086.0,75.5482,75.738,75.5197,75.6715,19086.0
2022-10-21 11:35:00,79.73,79.73,79.5,79.53,8513.0,75.6715,75.6715,75.4532,75.4817,8513.0
2022-10-21 11:40:00,79.53,79.87,79.51,79.85,19301.0,75.4817,75.8044,75.4627,75.7854,19301.0
2022-10-21 11:45:00,79.81,79.95,79.75,79.94,68827.0,75.7475,75.8803,75.6905,75.8708,68827.0
2022-10-21 11:50:00,79.94,80.02,79.86,79.93,27094.0,75.8708,75.9468,75.7949,75.8614,27094.0
2022-10-21 11:55:00,79.92,80.07,79.88,80.04,17064.0,75.8519,75.9942,75.8139,75.9658,17064.0
2022-10-21 12:00:00,80.11,80.29,80.11,80.23,38256.0,76.0322,76.203,76.0322,76.1461,38256.0
2022-10-21 12:05:00,80.19,80.19,80.06,80.15,12355.0,76.1081,76.1081,75.9847,76.0702,12355.0
2022-10-21 12:10:00,80.1,80.11,79.97,80.09,15027.0,76.0227,76.0322,75.8993,76.0132,15027.0
2022-10-21 12:15:00,80.07,80.07,79.93,79.93,22418.0,75.9942,75.9942,75.8614,75.8614,22418.0
2022-10-21 12:20:00,79.93,80.1,79.88,80.1,13690.0,75.8614,76.0227,75.8139,76.0227,13690.0
2022-10-21 12:25:00,80.1,80.13,79.88,79.88,18035.0,76.0227,76.0512,75.8139,75.8139,18035.0
2022-10-21 12:30:00,79.95,80.1,79.89,80.1,5280.0,75.8803,76.0227,75.8234,76.0227,5280.0
2022-10-21 12:35:00,80.09,80.19,79.96,79.99,18318.0,76.0132,76.1081,75.8898,75.9183,18318.0
2022-10-21 12:40:00,80.05,80.2,80.05,80.17,9600.0,75.9752,76.1176,75.9752,76.0891,9600.0
2022-10-21 12:45:00,80.2,80.33,80.2,80.3,6232.0,76.1176,76.241,76.1176,76.2125,6232.0
2022-10-21 12:50:00,80.37,80.39,80.33,80.33,4812.0,76.279,76.2979,76.241,76.241,4812.0
2022-10-21 12:55:00,80.37,80.37,80.23,80.26,2420.0,76.279,76.279,76.1461,76.1746,2420.0
2022-10-21 13:00:00,80.28,80.4,80.28,80.39,5649.0,76.1935,76.3074,76.1935,76.2979,5649.0
2022-10-21 13:05:00,80.38,80.4,80.27,80.27,11680.0,76.2884,76.3074,76.184,76.184,11680.0
2022-10-21 13:10:00,80.27,80.3,80.24,80.25,2227.0,76.184,76.2125,76.1556,76.1651,2227.0
2022-10-21 13:15:00,80.27,80.32,80.17,80.32,5230.0,76.184,76.2315,76.0891,76.2315,5230.0
2022-10-21 13:20:00,80.31,80.34,80.17,80.17,11588.0,76.222,76.2505,76.0891,76.0891,11588.0
2022-10-21 13:25:00,80.17,80.3,80.17,80.26,3300.0,76.0891,76.2125,76.0891,76.1746,3300.0
2022-10-21 13:30:00,80.27,80.38,80.27,80.28,4769.0,76.184,76.2884,76.184,76.1935,4769.0
2022-10-21 13:35:00,80.26,80.31,80.23,80.27,2532.0,76.1746,76.222,76.1461,76.184,2532.0
2022-10-21 13:40:00,80.28,80.39,80.28,80.31,16070.0,76.1935,76.2979,76.1935,76.222,16070.0
2022-10-21 13:45:00,80.34,80.42,80.34,80.41,5123.0,76.2505,76.3264,76.2505,76.3169,5123.0
2022-10-21 13:50:00,80.44,80.48,80.42,80.45,17788.0,76.3454,76.3834,76.3264,76.3549,17788.0
2022-10-21 13:55:00,80.44,80.45,80.39,80.45,2285.0,76.3454,76.3549,76.2979,76.3549,2285.0
2022-10-21 14:00:00,80.48,80.53,80.45,80.51,63662.0,76.3834,76.4308,76.3549,76.4118,63662.0
2022-10-21 14:05:00,80.52,80.6,80.5,80.59,17912.0,76.4213,76.4972,76.4023,76.4878,17912.0
2022-10-21 14:10:00,80.6,80.61,80.45,80.46,17161.0,76.4972,76.5067,76.3549,76.3644,17161.0
2022-10-21 14:15:00,80.47,80.51,80.35,80.44,53809.0,76.3739,76.4118,76.26,76.3454,53809.0
2022-10-21 14:20:00,80.42,80.43,80.37,80.38,4353.0,76.3264,76.3359,76.279,76.2884,4353.0
2022-10-21 14:25:00,80.39,80.45,80.34,80.44,12773.0,76.2979,76.3549,76.2505,76.3454,12773.0
2022-10-21 14:30:00,80.45,80.54,80.45,80.49,8057.0,76.3549,76.4403,76.3549,76.3928,8057.0
2022-10-21 14:35:00,80.48,80.49,80.43,80.48,4095.0,76.3834,76.3928,76.3359,76.3834,4095.0
2022-10-21 14:40:00,80.48,80.52,80.43,80.43,8091.0,76.3834,76.4213,76.3359,76.3359,8091.0
2022-10-21 14:45:00,80.42,80.5,80.41,80.49,17524.0,76.3264,76.4023,76.3169,76.3928,17524.0
2022-10-21 14:50:00,80.51,80.51,80.41,80.41,32667.0,76.4118,76.4118,76.3169,76.3169,32667.0
2022-10-21 14:55:00,80.46,80.55,80.44,80.55,6815.0,76.3644,76.4498,76.3454,76.4498,6815.0
2022-10-21 15:00:00,80.55,80.65,80.53,80.63,10972.0,76.4498,76.5447,76.4308,76.5257,10972.0
2022-10-21 15:05:00,80.63,80.65,80.6,80.64,14059.0,76.5257,76.5447,76.4972,76.5352,14059.0
2022-10-21 15:10:00,80.63,80.74,80.62,80.73,8448.0,76.5257,76.6301,76.5162,76.6206,8448.0
2022-10-21 15:15:00,80.72,80.8,80.69,80.8,33932.0,76.6111,76.6871,76.5827,76.6871,33932.0
2022-10-21 15:20:00,80.79,80.86,80.76,80.86,12204.0,76.6776,76.744,76.6491,76.744,12204.0
2022-10-21 15:25:00,80.87,80.92,80.87,80.9,26751.0,76.7535,76.801,76.7535,76.782,26751.0
2022-10-21 15:30:00,80.89,80.91,80.83,80.85,16008.0,76.7725,76.7915,76.7155,76.7345,16008.0
2022-10-21 15:35:00,80.83,80.89,80.8,80.89,56060.0,76.7155,76.7725,76.6871,76.7725,56060.0
2022-10-21 15:40:00,80.89,80.92,80.83,80.9,14092.0,76.7725,76.801,76.7155,76.782,14092.0
2022-10-21 15:45:00,80.87,80.9,80.85,80.87,22501.0,76.7535,76.782,76.7345,76.7535,22501.0
2022-10-21 15:50:00,80.87,80.91,80.8,80.83,75063.0,76.7535,76.7915,76.6871,76.7155,75063.0
2022-10-21 15:55:00,80.83,80.89,80.77,80.88,216656.0,76.7155,76.7725,76.6586,76.763,216656.0
2022-10-24 09:30:00,80.65,80.71,80.54,80.61,19028.0,76.5447,76.6017,76.4403,76.5067,19028.0
2022-10-24 09:35:00,80.57,80.96,80.57,80.86,53026.0,76.4688,76.8389,76.4688,76.744,53026.0
2022-10-24 09:40:00,80.8,80.81,80.5,80.63,59163.0,76.6871,76.6966,76.4023,76.5257,59163.0
2022-10-24 09:45:00,80.66,81.13,80.64,80.79,76457.0,76.5542,77.0003,76.5352,76.6776,76457.0
2022-10-24 09:50:00,80.81,81.0,80.73,80.98,50527.0,76.6966,76.8769,76.6206,76.8579,50527.0
2022-10-24 09:55:00,81.02,81.09,80.84,80.94,23338.0,76.8959,76.9623,76.725,76.8199,23338.0
2022-10-24 10:00:00,80.92,80.92,80.45,80.45,17937.0,76.801,76.801,76.3549,76.3549,17937.0
2022-10-24 10:05:00,80.43,80.58,80.28,80.28,15782.0,76.3359,76.4783,76.1935,76.1935,15782.0
2022-10-24 10:10:00,80.31,80.53,80.31,80.53,5331.0,76.222,76.4308,76.222,76.4308,5331.0
2022-10-24 10:15:00,80.48,80.49,80.3,80.41,8217.0,76.3834,76.3928,76.2125,76.3169,8217.0
2022-10-24 10:20:00,80.41,80.41,80.02,80.08,12128.0,76.3169,76.3169,75.9468,76.0037,12128.0
2022-10-24 10:25:00,80.09,80.31,80.06,80.3,15385.0,76.0132,76.222,75.9847,76.2125,15385.0
2022-10-24 10:30:00,80.28,80.46,80.23,80.44,22215.0,76.1935,76.3644,76.1461,76.3454,22215.0
2022-10-24 10:35:00,80.48,80.65,80.48,80.61,39277.0,76.3834,76.5447,76.3834,76.5067,39277.0
2022-10-24 10:40:00,80.56,80.63,80.41,80.49,20757.0,76.4593,76.5257,76.3169,76.3928,20757.0
2022-10-24 10:45:00,80.47,80.5,80.35,80.35,142734.0,76.3739,76.4023,76.26,76.26,142734.0
2022-10-24 10:50:00,80.39,80.72,80.38,80.66,41682.0,76.2979,76.6111,76.2884,76.5542,41682.0
2022-10-24 10:55:00,80.67,80.79,80.56,80.74,42932.0,76.5637,76.6776,76.4593,76.6301,42932.0
2022-10-24 11:00:00,80.76,80.81,80.64,80.68,10200.0,76.6491,76.6966,76.5352,76.5732,10200.0
2022-10-24 11:05:00,80.69,80.79,80.61,80.64,12402.0,76.5827,76.6776,76.5067,76.5352,12402.0
2022-10-24 11:10:00,80.64,80.74,80.59,80.74,5491.0,76.5352,76.6301,76.4878,76.6301,5491.0
2022-10-24 11:15:00,80.73,80.84,80.54,80.61,15695.0,76.6206,76.725,76.4403,76.5067,15695.0
2022-10-24 11:20:00,80.64,80.79,80.64,80.77,13124.0,76.5352,76.6776,76.5352,76.6586,13124.0
2022-10-24 11:25:00,80.73,80.82,80.68,80.77,15182.0,76.6206,76.7061,76.5732,76.6586,15182.0
2022-10-24 11:30:00,80.77,80.78,80.69,80.72,9988.0,76.6586,76.6681,76.5827,76.6111,9988.0
2022-10-24 11:35:00,80.72,80.89,80.69,80.84,24586.0,76.6111,76.7725,76.5827,76.725,24586.0
2022-10-24 11:40:00,80.84,80.87,80.76,80.76,6005.0,76.725,76.7535,76.6491,76.6491,6005.0
2022-10-24 11:45:00,80.75,80.76,80.65,80.76,6364.0,76.6396,76.6491,76.5447,76.6491,6364.0
2022-10-24 11:50:00,80.8,81.01,80.78,81.0,47933.0,76.6871,76.8864,76.6681,76.8769,47933.0
2022-10-24 11:55:00,81.0,81.04,80.96,81.01,45495.0,76.8769,76.9149,76.8389,76.8864,45495.0
2022-10-24 12:00:00,81.0,81.05,80.89,80.92,29644.0,76.8769,76.9243,76.7725,76.801,29644.0
2022-10-24 12:05:00,80.93,80.99,80.9,80.94,6475.0,76.8105,76.8674,76.782,76.8199,6475.0
2022-10-24 12:10:00,80.93,81.0,80.93,81.0,8773.0,76.8105,76.8769,76.8105,76.8769,8773.0
2022-10-24 12:15:00,80.99,81.08,80.94,81.06,12458.0,76.8674,76.9528,76.8199,76.9338,12458.0
2022-10-24 12:20:00,81.08,81.08,80.99,81.07,11232.0,76.9528,76.9528,76.8674,76.9433,11232.0
2022-10-24 12:25:00,81.11,81.11,81.02,81.03,4355.0,76.9813,76.9813,76.8959,76.9054,4355.0
2022-10-24 12:30:00,81.0,81.03,80.95,80.97,5970.0,76.8769,76.9054,76.8294,76.8484,5970.0
2022-10-24 12:35:00,80.94,81.0,80.92,80.92,3985.0,76.8199,76.8769,76.801,76.801,3985.0
2022-10-24 12:40:00,80.92,80.93,80.85,80.93,4505.0,76.801,76.8105,76.7345,76.8105,4505.0
2022-10-24 12:45:00,80.96,80.99,80.95,80.98,5398.0,76.8389,76.8674,76.8294,76.8579,5398.0
2022-10-24 12:50:00,80.98,81.03,80.97,81.03,4406.0,76.8579,76.9054,76.8484,76.9054,4406.0
2022-10-24 12:55:00,81.01,81.01,80.89,80.89,4500.0,76.8864,76.8864,76.7725,76.7725,4500.0
2022-10-24 13:00:00,80.9,80.9,80.83,80.89,7207.0,76.782,76.782,76.7155,76.7725,7207.0
2022-10-24 13:05:00,80.9,80.91,80.84,80.9,7167.0,76.782,76.7915,76.725,76.782,7167.0
2022-10-24 13:10:00,80.91,80.91,80.8,80.84,17198.0,76.7915,76.7915,76.6871,76.725,17198.0
2022-10-24 13:15:00,80.83,80.84,80.79,80.81,7418.0,76.7155,76.725,76.6776,76.6966,7418.0
2022-10-24 13:20:00,80.78,80.78,80.7,80.75,9625.0,76.6681,76.6681,76.5922,76.6396,9625.0
2022-10-24 13:25:00,80.77,80.81,80.74,80.78,8171.0,76.6586,76.6966,76.6301,76.6681,8171.0
2022-10-24 13:30:00,80.75,80.78,80.7,80.75,16472.0,76.6396,76.6681,76.5922,76.6396,16472.0
2022-10-24 13:35:00,80.75,80.76,80.71,80.76,10546.0,76.6396,76.6491,76.6017,76.6491,10546.0
2022-10-24 13:40:00,80.78,80.84,80.77,80.83,7700.0,76.6681,76.725,76.6586,76.7155,7700.0
2022-10-24 13:45:00,80.83,80.86,80.77,80.81,32532.0,76.7155,76.744,76.6586,76.6966,32532.0
2022-10-24 13:50:00,80.81,80.85,80.78,80.83,8608.0,76.6966,76.7345,76.6681,76.7155,8608.0
2022-10-24 13:55:00,80.83,80.86,80.77,80.79,19649.0,76.7155,76.744,76.6586,76.6776,19649.0
2022-10-24 14:00:00,80.8,80.92,80.78,80.9,13228.0,76.6871,76.801,76.6681,76.782,13228.0
2022-10-24 14:05:00,80.91,80.94,80.89,80.91,8526.0,76.7915,76.8199,76.7725,76.7915,8526.0
2022-10-24 14:10:00,80.92,80.92,80.88,80.92,19929.0,76.801,76.801,76.763,76.801,19929.0
2022-10-24 14:15:00,80.92,80.94,80.91,80.91,53756.0,76.801,76.8199,76.7915,76.7915,53756.0
2022-10-24 14:20:00,80.92,80.93,80.88,80.91,47282.0,76.801,76.8105,76.763,76.7915,47282.0
2022-10-24 14:25:00,80.92,80.98,80.9,80.95,25813.0,76.801,76.8579,76.782,76.8294,25813.0
2022-10-24 14:30:00,80.94,80.98,80.94,80.98,7035.0,76.8199,76.8579,76.8199,76.8579,7035.0
2022-10-24 14:35:00,80.98,81.01,80.94,81.01,32922.0,76.8579,76.8864,76.8199,76.8864,32922.0
2022-10-24 14:40:00,81.01,81.13,80.95,81.09,70089.0,76.8864,77.0003,76.8294,76.9623,70089.0
2022-10-24 14:45:00,81.1,81.15,81.07,81.15,4442.0,76.9718,77.0193,76.9433,77.0193,4442.0
2022-10-24 14:50:00,81.14,81.14,81.09,81.14,10884.0,77.0098,77.0098,76.9623,77.0098,10884.0
2022-10-24 14:55:00,81.14,81.2,81.1,81.18,15557.0,77.0098,77.0667,76.9718,77.0477,15557.0
2022-10-24 15:00:00,81.18,81.23,81.15,81.21,9711.0,77.0477,77.0952,77.0193,77.0762,9711.0
2022-10-24 15:05:00,81.23,81.23,81.18,81.19,5408.0,77.0952,77.0952,77.0477,77.0572,5408.0
2022-10-24 15:10:00,81.2,81.26,81.19,81.25,21884.0,77.0667,77.1237,77.0572,77.1142,21884.0
2022-10-24 15:15:00,81.25,81.31,81.25,81.29,12894.0,77.1142,77.1711,77.1142,77.1521,12894.0
2022-10-24 15:20:00,81.29,81.29,81.2,81.23,17639.0,77.1521,77.1521,77.0667,77.0952,17639.0
2022-10-24 15:25:00,81.23,81.3,81.22,81.25,158730.0,77.0952,77.1616,77.0857,77.1142,158730.0
2022-10-24 15:30:00,81.24,81.26,81.2,81.22,38584.0,77.1047,77.1237,77.0667,77.0857,38584.0
2022-10-24 15:35:00,81.21,81.23,81.18,81.19,12292.0,77.0762,77.0952,77.0477,77.0572,12292.0
2022-10-24 15:40:00,81.17,81.18,81.12,81.13,19330.0,77.0382,77.0477,76.9908,77.0003,19330.0
2022-10-24 15:45:00,81.13,81.16,81.08,81.08,15733.0,77.0003,77.0287,76.9528,76.9528,15733.0
2022-10-24 15:50:00,81.07,81.12,81.0,81.0,28942.0,76.9433,76.9908,76.8769,76.8769,28942.0
2022-10-24 15:55:00,81.0,81.12,80.99,81.08,63526.0,76.8769,76.9908,76.8674,76.9528,63526.0
2022-10-25 09:30:00,81.26,81.57,81.22,81.52,224935.0,77.1237,77.4179,77.0857,77.3704,224935.0
2022-10-25 09:35:00,81.52,81.53,81.4,81.44,175640.0,77.3704,77.3799,77.2565,77.2945,175640.0
2022-10-25 09:40:00,81.45,81.55,81.36,81.54,77114.0,77.304,77.3989,77.2186,77.3894,77114.0
2022-10-25 09:45:00,81.55,81.91,81.55,81.91,84144.0,77.3989,77.7406,77.3989,77.7406,84144.0
2022-10-25 09:50:00,81.92,82.04,81.83,82.04,44367.0,77.7501,77.864,77.6646,77.864,44367.0
2022-10-25 09:55:00,82.02,82.1,82.01,82.06,75768.0,77.845,77.9209,77.8355,77.8829,75768.0
2022-10-25 10:00:00,82.06,82.12,81.98,82.01,72215.0,77.8829,77.9399,77.807,77.8355,72215.0
2022-10-25 10:05:00,82.0,82.0,81.89,81.96,26164.0,77.826,77.826,77.7216,77.788,26164.0
2022-10-25 10:10:00,81.98,82.01,81.88,81.95,38504.0,77.807,77.8355,77.7121,77.7785,38504.0
2022-10-25 10:15:00,81.98,82.04,81.93,81.97,37319.0,77.807,77.864,77.7595,77.7975,37319.0
2022-10-25 10:20:00,81.97,82.02,81.9,81.99,54772.0,77.7975,77.845,77.7311,77.8165,54772.0
2022-10-25 10:25:00,82.0,82.11,81.99,82.11,149719.0,77.826,77.9304,77.8165,77.9304,149719.0
2022-10-25 10:30:00,82.12,82.13,82.02,82.08,24414.0,77.9399,77.9494,77.845,77.9019,24414.0
2022-10-25 10:35:00,82.05,82.07,81.95,81.97,24994.0,77.8734,77.8924,77.7785,77.7975,24994.0
2022-10-25 10:40:00,81.98,82.04,81.95,81.99,9847.0,77.807,77.864,77.7785,77.8165,9847.0
2022-10-25 10:45:00,82.0,82.09,81.99,82.07,6824.0,77.826,77.9114,77.8165,77.8924,6824.0
2022-10-25 10:50:00,82.11,82.14,82.08,82.11,19117.0,77.9304,77.9589,77.9019,77.9304,19117.0
2022-10-25 10:55:00,82.12,82.14,82.01,82.01,7245.0,77.9399,77.9589,77.8355,77.8355,7245.0
2022-10-25 11:00:00,82.02,82.08,82.0,82.08,5241.0,77.845,77.9019,77.826,77.9019,5241.0
2022-10-25 11:05:00,82.09,82.25,82.08,82.25,3448.0,77.9114,78.0633,77.9019,78.0633,3448.0
2022-10-25 11:10:00,82.24,82.25,82.17,82.2,115005.0,78.0538,78.0633,77.9873,78.0158,115005.0
2022-10-25 11:15:00,82.2,82.25,82.18,82.25,215840.0,78.0158,78.0633,77.9968,78.0633,215840.0
2022-10-25 11:20:00,82.25,82.28,82.2,82.28,14031.0,78.0633,78.0917,78.0158,78.0917,14031.0
2022-10-25 11:25:00,82.27,82.31,82.23,82.29,62568.0,78.0822,78.1202,78.0443,78.1012,62568.0
2022-10-25 11:30:00,82.28,82.33,82.24,82.31,12598.0,78.0917,78.1392,78.0538,78.1202,12598.0
2022-10-25 11:35:00,82.3,82.4,82.29,82.38,9432.0,78.1107,78.2056,78.1012,78.1866,9432.0
2022-10-25 11:40:00,82.37,82.39,82.3,82.39,146010.0,78.1772,78.1961,78.1107,78.1961,146010.0
2022-10-25 11:45:00,82.37,82.37,82.31,82.35,14758.0,78.1772,78.1772,78.1202,78.1582,14758.0
2022-10-25 11:50:00,82.36,82.37,82.34,82.37,9598.0,78.1677,78.1772,78.1487,78.1772,9598.0
2022-10-25 11:55:00,82.37,82.37,82.26,82.27,23999.0,78.1772,78.1772,78.0728,78.0822,23999.0
2022-10-25 12:00:00,82.28,82.28,82.23,82.24,20557.0,78.0917,78.0917,78.0443,78.0538,20557.0
2022-10-25 12:05:00,82.25,82.35,82.23,82.3,20701.0,78.0633,78.1582,78.0443,78.1107,20701.0
2022-10-25 12:10:00,82.31,82.34,82.28,82.34,15521.0,78.1202,78.1487,78.0917,78.1487,15521.0
2022-10-25 12:15:00,82.33,82.4,82.33,82.39,20200.0,78.1392,78.2056,78.1392,78.1961,20200.0
2022-10-25 12:20:00,82.39,82.41,82.36,82.38,25654.0,78.1961,78.2151,78.1677,78.1866,25654.0
2022-10-25 12:25:00,82.36,82.36,82.3,82.31,21376.0,78.1677,78.1677,78.1107,78.1202,21376.0
2022-10-25 12:30:00,82.31,82.36,82.29,82.32,44302.0,78.1202,78.1677,78.1012,78.1297,44302.0
2022-10-25 12:35:00,82.31,82.33,82.29,82.31,26901.0,78.1202,78.1392,78.1012,78.1202,26901.0
2022-10-25 12:40:00,82.31,82.33,82.28,82.31,30709.0,78.1202,78.1392,78.0917,78.1202,30709.0
2022-10-25 12:45:00,82.31,82.32,82.2,82.21,38765.0,78.1202,78.1297,78.0158,78.0253,38765.0
2022-10-25 12:50:00,82.2,82.24,82.18,82.18,52481.0,78.0158,78.0538,77.9968,77.9968,52481.0
2022-10-25 12:55:00,82.18,82.2,82.16,82.18,21006.0,77.9968,78.0158,77.9778,77.9968,21006.0
2022-10-25 13:00:00,82.22,82.27,82.1,82.12,33466.0,78.0348,78.0822,77.9209,77.9399,33466.0
2022-10-25 13:05:00,82.11,82.22,82.1,82.19,21020.0,77.9304,78.0348,77.9209,78.0063,21020.0
2022-10-25 13:10:00,82.18,82.2,82.11,82.12,24129.0,77.9968,78.0158,77.9304,77.9399,24129.0
2022-10-25 13:15:00,82.11,82.15,82.04,82.12,26861.0,77.9304,77.9684,77.864,77.9399,26861.0
2022-10-25 13:20:00,82.11,82.12,82.08,82.1,16304.0,77.9304,77.9399,77.9019,77.9209,16304.0
2022-10-25 13:25:00,82.11,82.2,82.11,82.16,70470.0,77.9304,78.0158,77.9304,77.9778,70470.0
2022-10-25 13:30:00,82.17,82.27,82.17,82.24,53526.0,77.9873,78.0822,77.9873,78.0538,53526.0
2022-10-25 13:35:00,82.23,82.23,82.1,82.1,34350.0,78.0443,78.0443,77.9209,77.9209,34350.0
2022-10-25 13:40:00,82.11,82.13,82.07,82.1,24242.0,77.9304,77.9494,77.8924,77.9209,24242.0
2022-10-25 13:45:00,82.1,82.13,82.07,82.13,27461.0,77.9209,77.9494,77.8924,77.9494,27461.0
2022-10-25 13:50:00,82.13,82.15,82.09,82.15,21497.0,77.9494,77.9684,77.9114,77.9684,21497.0
2022-10-25 13:55:00,82.16,82.18,82.1,82.17,20812.0,77.9778,77.9968,77.9209,77.9873,20812.0
2022-10-25 14:00:00,82.17,82.26,82.16,82.25,22117.0,77.9873,78.0728,77.9778,78.0633,22117.0
2022-10-25 14:05:00,82.26,82.31,82.25,82.29,22936.0,78.0728,78.1202,78.0633,78.1012,22936.0
2022-10-25 14:10:00,82.3,82.31,82.25,82.26,21688.0,78.1107,78.1202,78.0633,78.0728,21688.0
2022-10-25 14:15:00,82.26,82.36,82.25,82.35,64420.0,78.0728,78.1677,78.0633,78.1582,64420.0
2022-10-25 14:20:00,82.34,82.36,82.32,82.36,60056.0,78.1487,78.1677,78.1297,78.1677,60056.0
2022-10-25 14:25:00,82.36,82.36,82.32,82.36,43089.0,78.1677,78.1677,78.1297,78.1677,43089.0
2022-10-25 14:30:00,82.36,82.42,82.33,82.42,18108.0,78.1677,78.2246,78.1392,78.2246,18108.0
2022-10-25 14:35:00,82.42,82.42,82.38,82.4,31756.0,78.2246,78.2246,78.1866,78.2056,31756.0
2022-10-25 14:40:00,82.39,82.42,82.29,82.3,50521.0,78.1961,78.2246,78.1012,78.1107,50521.0
2022-10-25 14:45:00,82.3,82.3,82.24,82.28,34498.0,78.1107,78.1107,78.0538,78.0917,34498.0
2022-10-25 14:50:00,82.28,82.32,82.27,82.32,58755.0,78.0917,78.1297,78.0822,78.1297,58755.0
2022-10-25 14:55:00,82.32,82.33,82.26,82.27,132023.0,78.1297,78.1392,78.0728,78.0822,132023.0
2022-10-25 15:00:00,82.27,82.33,82.25,82.33,23974.0,78.0822,78.1392,78.0633,78.1392,23974.0
2022-10-25 15:05:00,82.33,82.39,82.32,82.38,344868.0,78.1392,78.1961,78.1297,78.1866,344868.0
2022-10-25 15:10:00,82.37,82.42,82.36,82.42,37234.0,78.1772,78.2246,78.1677,78.2246,37234.0
2022-10-25 15:15:00,82.42,82.43,82.38,82.41,45713.0,78.2246,78.2341,78.1866,78.2151,45713.0
2022-10-25 15:20:00,82.42,82.45,82.4,82.45,95960.0,78.2246,78.2531,78.2056,78.2531,95960.0
2022-10-25 15:25:00,82.45,82.5,82.44,82.5,81469.0,78.2531,78.3005,78.2436,78.3005,81469.0
2022-10-25 15:30:00,82.5,82.59,82.48,82.54,77778.0,78.3005,78.386,78.2816,78.3385,77778.0
2022-10-25 15:35:00,82.54,82.54,82.5,82.52,150567.0,78.3385,78.3385,78.3005,78.3195,150567.0
2022-10-25 15:40:00,82.52,82.54,82.47,82.54,139109.0,78.3195,78.3385,78.2721,78.3385,139109.0
2022-10-25 15:45:00,82.53,82.57,82.51,82.56,55066.0,78.329,78.367,78.31,78.3575,55066.0
2022-10-25 15:50:00,82.56,82.56,82.47,82.47,89030.0,78.3575,78.3575,78.2721,78.2721,89030.0
2022-10-25 15:55:00,82.46,82.54,82.46,82.53,103369.0,78.2626,78.3385,78.2626,78.329,103369.0
2022-10-26 09:30:00,82.09,82.36,82.06,82.35,53447.0,77.9114,78.1677,77.8829,78.1582,53447.0
2022-10-26 09:35:00,82.33,82.48,82.28,82.48,58541.0,78.1392,78.2816,78.0917,78.2816,58541.0
2022-10-26 09:40:00,82.49,82.49,82.24,82.24,49391.0,78.291,78.291,78.0538,78.0538,49391.0
2022-10-26 09:45:00,82.23,82.5,82.22,82.41,36500.0,78.0443,78.3005,78.0348,78.2151,36500.0
2022-10-26 09:50:00,82.41,82.45,82.27,82.28,42457.0,78.2151,78.2531,78.0822,78.0917,42457.0
2022-10-26 09:55:00,82.29,82.4,82.23,82.25,35752.0,78.1012,78.2056,78.0443,78.0633,35752.0
2022-10-26 10:00:00,82.25,82.73,82.24,82.52,115903.0,78.0633,78.5188,78.0538,78.3195,115903.0
2022-10-26 10:05:00,82.48,82.71,82.42,82.63,30129.0,78.2816,78.4998,78.2246,78.4239,30129.0
2022-10-26 10:10:00,82.64,82.76,82.56,82.68,36575.0,78.4334,78.5473,78.3575,78.4714,36575.0
2022-10-26 10:15:00,82.7,82.79,82.61,82.79,21446.0,78.4904,78.5758,78.4049,78.5758,21446.0
2022-10-26 10:20:00,82.81,82.81,82.63,82.63,9285.0,78.5948,78.5948,78.4239,78.4239,9285.0
2022-10-26 10:25:00,82.66,82.9,82.65,82.86,14326.0,78.4524,78.6802,78.4429,78.6422,14326.0
2022-10-26 10:30:00,82.86,82.89,82.75,82.79,20527.0,78.6422,78.6707,78.5378,78.5758,20527.0
2022-10-26 10:35:00,82.78,82.92,82.76,82.91,12307.0,78.5663,78.6992,78.5473,78.6897,12307.0
2022-10-26 10:40:00,82.92,83.01,82.9,83.01,17704.0,78.6992,78.7846,78.6802,78.7846,17704.0
2022-10-26 10:45:00,83.0,83.12,82.98,83.08,45239.0,78.7751,78.889,78.7561,78.851,45239.0
2022-10-26 10:50:00,83.07,83.1,83.02,83.05,20679.0,78.8415,78.87,78.7941,78.8225,20679.0
2022-10-26 10:55:00,83.05,83.05,82.94,82.94,18448.0,78.8225,78.8225,78.7181,78.7181,18448.0
2022-10-26 11:00:00,82.96,83.18,82.96,83.14,18649.0,78.7371,78.9459,78.7371,78.908,18649.0
2022-10-26 11:05:00,83.14,83.28,83.1,83.24,26213.0,78.908,79.0408,78.87,79.0029,26213.0
2022-10-26 11:10:00,83.25,83.32,83.2,83.31,15111.0,79.0124,79.0788,78.9649,79.0693,15111.0
2022-10-26 11:15:00,83.31,83.36,83.26,83.31,27367.0,79.0693,79.1168,79.0218,79.0693,27367.0
2022-10-26 11:20:00,83.31,83.34,83.26,83.29,13399.0,79.0693,79.0978,79.0218,79.0503,13399.0
2022-10-26 11:25:00,83.29,83.35,83.27,83.31,39079.0,79.0503,79.1073,79.0313,79.0693,39079.0
2022-10-26 11:30:00,83.29,83.4,83.29,83.38,36943.0,79.0503,79.1547,79.0503,79.1357,36943.0
2022-10-26 11:35:00,83.37,83.41,83.31,83.39,68215.0,79.1262,79.1642,79.0693,79.1452,68215.0
2022-10-26 11:40:00,83.4,83.44,83.37,83.38,51188.0,79.1547,79.1927,79.1262,79.1357,51188.0
2022-10-26 11:45:00,83.38,83.38,83.28,83.31,31171.0,79.1357,79.1357,79.0408,79.0693,31171.0
2022-10-26 11:50:00,83.32,83.32,83.23,83.23,29843.0,79.0788,79.0788,78.9934,78.9934,29843.0
2022-10-26 11:55:00,83.22,83.28,83.22,83.28,29710.0,78.9839,79.0408,78.9839,79.0408,29710.0
2022-10-26 12:00:00,83.28,83.37,83.28,83.33,32760.0,79.0408,79.1262,79.0408,79.0883,32760.0
2022-10-26 12:05:00,83.31,83.31,83.22,83.25,19117.0,79.0693,79.0693,78.9839,79.0124,19117.0
2022-10-26 12:10:00,83.24,83.33,83.24,83.25,15397.0,79.0029,79.0883,79.0029,79.0124,15397.0
2022-10-26 12:15:00,83.25,83.33,83.19,83.31,55145.0,79.0124,79.0883,78.9554,79.0693,55145.0
2022-10-26 12:20:00,83.3,83.34,83.3,83.32,45632.0,79.0598,79.0978,79.0598,79.0788,45632.0
2022-10-26 12:25:00,83.33,83.35,83.2,83.24,58437.0,79.0883,79.1073,78.9649,79.0029,58437.0
2022-10-26 12:30:00,83.24,83.35,83.24,83.24,26217.0,79.0029,79.1073,79.0029,79.0029,26217.0
2022-10-26 12:35:00,83.25,83.28,83.19,83.2,15442.0,79.0124,79.0408,78.9554,78.9649,15442.0
2022-10-26 12:40:00,83.2,83.23,83.13,83.13,38311.0,78.9649,78.9934,78.8985,78.8985,38311.0
2022-10-26 12:45:00,83.14,83.15,83.03,83.04,22207.0,78.908,78.9174,78.8036,78.813,22207.0
2022-10-26 12:50:00,83.02,83.04,82.96,82.97,23839.0,78.7941,78.813,78.7371,78.7466,23839.0
2022-10-26 12:55:00,82.97,83.0,82.8,82.83,37756.0,78.7466,78.7751,78.5853,78.6137,37756.0
2022-10-26 13:00:00,82.84,82.88,82.72,82.85,40546.0,78.6232,78.6612,78.5093,78.6327,40546.0
2022-10-26 13:05:00,82.83,82.85,82.76,82.8,21692.0,78.6137,78.6327,78.5473,78.5853,21692.0
2022-10-26 13:10:00,82.82,82.87,82.77,82.78,28445.0,78.6042,78.6517,78.5568,78.5663,28445.0
2022-10-26 13:15:00,82.79,82.81,82.72,82.79,21867.0,78.5758,78.5948,78.5093,78.5758,21867.0
2022-10-26 13:20:00,82.81,82.82,82.7,82.73,21469.0,78.5948,78.6042,78.4904,78.5188,21469.0
2022-10-26 13:25:00,82.72,82.73,82.62,82.63,10530.0,78.5093,78.5188,78.4144,78.4239,10530.0
2022-10-26 13:30:00,82.64,82.64,82.55,82.6,11181.0,78.4334,78.4334,78.348,78.3954,11181.0
2022-10-26 13:35:00,82.59,82.67,82.59,82.67,12885.0,78.386,78.4619,78.386,78.4619,12885.0
2022-10-26 13:40:00,82.65,82.73,82.65,82.73,14379.0,78.4429,78.5188,78.4429,78.5188,14379.0
2022-10-26 13:45:00,82.73,82.73,82.67,82.67,12820.0,78.5188,78.5188,78.4619,78.4619,12820.0
2022-10-26 13:50:00,82.69,82.8,82.69,82.8,26967.0,78.4809,78.5853,78.4809,78.5853,26967.0
2022-10-26 13:55:00,82.79,82.82,82.72,82.8,11689.0,78.5758,78.6042,78.5093,78.5853,11689.0
2022-10-26 14:00:00,82.79,82.85,82.78,82.85,10698.0,78.5758,78.6327,78.5663,78.6327,10698.0
2022-10-26 14:05:00,82.86,82.88,82.85,82.86,8479.0,78.6422,78.6612,78.6327,78.6422,8479.0
2022-10-26 14:10:00,82.86,82.92,82.84,82.85,14067.0,78.6422,78.6992,78.6232,78.6327,14067.0
2022-10-26 14:15:00,82.84,82.84,82.75,82.75,11335.0,78.6232,78.6232,78.5378,78.5378,11335.0
2022-10-26 14:20:00,82.75,82.76,82.67,82.69,8463.0,78.5378,78.5473,78.4619,78.4809,8463.0
2022-10-26 14:25:00,82.7,82.73,82.61,82.62,19072.0,78.4904,78.5188,78.4049,78.4144,19072.0
2022-10-26 14:30:00,82.62,82.63,82.59,82.61,38263.0,78.4144,78.4239,78.386,78.4049,38263.0
2022-10-26 14:35:00,82.61,82.72,82.6,82.69,2433808.0,78.4049,78.5093,78.3954,78.4809,2433808.0
2022-10-26 14:40:00,82.69,82.69,82.54,82.54,21919.0,78.4809,78.4809,78.3385,78.3385,21919.0
2022-10-26 14:45:00,82.53,82.58,82.52,82.56,26258.0,78.329,78.3765,78.3195,78.3575,26258.0
2022-10-26 14:50:00,82.56,82.56,82.5,82.55,23448.0,78.3575,78.3575,78.3005,78.348,23448.0
2022-10-26 14:55:00,82.55,82.6,82.49,82.57,14724.0,78.348,78.3954,78.291,78.367,14724.0
2022-10-26 15:00:00,82.56,82.56,82.4,82.41,14316.0,78.3575,78.3575,78.2056,78.2151,14316.0
2022-10-26 15:05:00,82.4,82.49,82.39,82.49,12978.0,78.2056,78.291,78.1961,78.291,12978.0
2022-10-26 15:10:00,82.48,82.51,82.4,82.5,17216.0,78.2816,78.31,78.2056,78.3005,17216.0
2022-10-26 15:15:00,82.51,82.59,82.5,82.59,21457.0,78.31,78.386,78.3005,78.386,21457.0
2022-10-26 15:20:00,82.59,82.59,82.51,82.51,17629.0,78.386,78.386,78.31,78.31,17629.0
2022-10-26 15:25:00,82.54,82.55,82.47,82.53,21762.0,78.3385,78.348,78.2721,78.329,21762.0
2022-10-26 15:30:00,82.53,82.6,82.53,82.54,34497.0,78.329,78.3954,78.329,78.3385,34497.0
2022-10-26 15:35:00,82.55,82.57,82.49,82.55,30218.0,78.348,78.367,78.291,78.348,30218.0
2022-10-26 15:40:00,82.55,82.63,82.54,82.62,31700.0,78.348,78.4239,78.3385,78.4144,31700.0
2022-10-26 15:45:00,82.62,82.66,82.57,82.59,44558.0,78.4144,78.4524,78.367,78.386,44558.0
2022-10-26 15:50:00,82.6,82.6,82.49,82.59,82401.0,78.3954,78.3954,78.291,78.386,82401.0
2022-10-26 15:55:00,82.58,82.58,82.44,82.5,199731.0,78.3765,78.3765,78.2436,78.3005,199731.0
2022-10-27 09:30:00,82.55,82.77,82.55,82.66,19938.0,78.348,78.5568,78.348,78.4524,19938.0
2022-10-27 09:35:00,82.69,82.74,82.59,82.66,40009.0,78.4809,78.5283,78.386,78.4524,40009.0
2022-10-27 09:40:00,82.63,82.67,82.5,82.67,150277.0,78.4239,78.4619,78.3005,78.4619,150277.0
2022-10-27 09:45:00,82.65,82.7,82.31,82.32,51924.0,78.4429,78.4904,78.1202,78.1297,51924.0
2022-10-27 09:50:00,82.32,82.35,82.13,82.19,137222.0,78.1297,78.1582,77.9494,78.0063,137222.0
2022-10-27 09:55:00,82.18,82.26,82.12,82.23,29958.0,77.9968,78.0728,77.9399,78.0443,29958.0
2022-10-27 10:00:00,82.2,82.4,82.2,82.4,12165.0,78.0158,78.2056,78.0158,78.2056,12165.0
2022-10-27 10:05:00,82.43,82.58,82.43,82.57,19467.0,78.2341,78.3765,78.2341,78.367,19467.0
2022-10-27 10:10:00,82.54,82.88,82.46,82.85,58551.0,78.3385,78.6612,78.2626,78.6327,58551.0
2022-10-27 10:15:00,82.86,82.91,82.8,82.86,2759.0,78.6422,78.6897,78.5853,78.6422,2759.0
2022-10-27 10:20:00,82.87,82.94,82.83,82.83,8214.0,78.6517,78.7181,78.6137,78.6137,8214.0
2022-10-27 10:25:00,82.88,82.97,82.87,82.92,3609.0,78.6612,78.7466,78.6517,78.6992,3609.0
2022-10-27 10:30:00,82.95,83.03,82.89,82.95,15958.0,78.7276,78.8036,78.6707,78.7276,15958.0
2022-10-27 10:35:00,82.91,82.91,82.71,82.78,58150.0,78.6897,78.6897,78.4998,78.5663,58150.0
2022-10-27 10:40:00,82.76,82.76,82.59,82.62,14590.0,78.5473,78.5473,78.386,78.4144,14590.0
2022-10-27 10:45:00,82.59,82.7,82.57,82.63,25700.0,78.386,78.4904,78.367,78.4239,25700.0
2022-10-27 10:50:00,82.6,82.75,82.59,82.75,5107.0,78.3954,78.5378,78.386,78.5378,5107.0
2022-10-27 10:55:00,82.72,82.74,82.49,82.5,13893.0,78.5093,78.5283,78.291,78.3005,13893.0
2022-10-27 11:00:00,82.48,82.65,82.47,82.59,11566.0,78.2816,78.4429,78.2721,78.386,11566.0
2022-10-27 11:05:00,82.59,82.68,82.53,82.67,8483.0,78.386,78.4714,78.329,78.4619,8483.0
2022-10-27 11:10:00,82.66,82.76,82.62,82.65,151387.0,78.4524,78.5473,78.4144,78.4429,151387.0
2022-10-27 11:15:00,82.58,82.6,82.46,82.51,17570.0,78.3765,78.3954,78.2626,78.31,17570.0
2022-10-27 11:20:00,82.5,82.64,82.5,82.63,7867.0,78.3005,78.4334,78.3005,78.4239,7867.0
2022-10-27 11:25:00,82.65,82.65,82.5,82.56,7695.0,78.4429,78.4429,78.3005,78.3575,7695.0
2022-10-27 11:30:00,82.5,82.64,82.43,82.55,16818.0,78.3005,78.4334,78.2341,78.348,16818.0
2022-10-27 11:35:00,82.53,82.65,82.33,82.41,7396.0,78.329,78.4429,78.1392,78.2151,7396.0
2022-10-27 11:40:00,82.37,82.38,82.25,82.29,8730.0,78.1772,78.1866,78.0633,78.1012,8730.0
2022-10-27 11:45:00,82.25,82.36,82.23,82.33,6455.0,78.0633,78.1677,78.0443,78.1392,6455.0
2022-10-27 11:50:00,82.34,82.35,82.26,82.35,8110.0,78.1487,78.1582,78.0728,78.1582,8110.0
2022-10-27 11:55:00,82.35,82.35,82.26,82.29,8020.0,78.1582,78.1582,78.0728,78.1012,8020.0
2022-10-27 12:00:00,82.3,82.45,82.24,82.44,10155.0,78.1107,78.2531,78.0538,78.2436,10155.0
2022-10-27 12:05:00,82.42,82.49,82.4,82.41,8934.0,78.2246,78.291,78.2056,78.2151,8934.0
2022-10-27 12:10:00,82.37,82.43,82.35,82.43,6077.0,78.1772,78.2341,78.1582,78.2341,6077.0
2022-10-27 12:15:00,82.42,82.47,82.32,82.33,51701.0,78.2246,78.2721,78.1297,78.1392,51701.0
2022-10-27 12:20:00,82.32,82.33,82.26,82.31,39762.0,78.1297,78.1392,78.0728,78.1202,39762.0
2022-10-27 12:25:00,82.29,82.3,82.09,82.09,329164.0,78.1012,78.1107,77.9114,77.9114,329164.0
2022-10-27 12:30:00,82.11,82.24,82.11,82.24,20836.0,77.9304,78.0538,77.9304,78.0538,20836.0
2022-10-27 12:35:00,82.23,82.26,82.2,82.22,8542.0,78.0443,78.0728,78.0158,78.0348,8542.0
2022-10-27 12:40:00,82.21,82.26,82.19,82.23,13207.0,78.0253,78.0728,78.0063,78.0443,13207.0
2022-10-27 12:45:00,82.2,82.32,82.19,82.3,18460.0,78.0158,78.1297,78.0063,78.1107,18460.0
2022-10-27 12:50:00,82.3,82.32,82.28,82.32,7987.0,78.1107,78.1297,78.0917,78.1297,7987.0
2022-10-27 12:55:00,82.3,82.36,82.26,82.33,3914.0,78.1107,78.1677,78.0728,78.1392,3914.0
2022-10-27 13:00:00,82.34,82.36,82.23,82.31,61261.0,78.1487,78.1677,78.0443,78.1202,61261.0
2022-10-27 13:05:00,82.35,82.54,82.33,82.53,12264.0,78.1582,78.3385,78.1392,78.329,12264.0
2022-10-27 13:10:00,82.52,82.54,82.47,82.52,20403.0,78.3195,78.3385,78.2721,78.3195,20403.0
2022-10-27 13:15:00,82.5,82.52,82.43,82.49,79093.0,78.3005,78.3195,78.2341,78.291,79093.0
2022-10-27 13:20:00,82.53,82.6,82.51,82.52,2157.0,78.329,78.3954,78.31,78.3195,2157.0
2022-10-27 13:25:00,82.48,82.48,82.38,82.39,16583.0,78.2816,78.2816,78.1866,78.1961,16583.0
2022-10-27 13:30:00,82.41,82.41,82.35,82.35,12280.0,78.2151,78.2151,78.1582,78.1582,12280.0
2022-10-27 13:35:00,82.35,82.37,82.32,82.34,3654.0,78.1582,78.1772,78.1297,78.1487,3654.0
2022-10-27 13:40:00,82.31,82.38,82.3,82.35,25098.0,78.1202,78.1866,78.1107,78.1582,25098.0
2022-10-27 13:45:00,82.34,82.37,82.29,82.31,9526.0,78.1487,78.1772,78.1012,78.1202,9526.0
2022-10-27 13:50:00,82.3,82.31,82.26,82.26,3679.0,78.1107,78.1202,78.0728,78.0728,3679.0
2022-10-27 13:55:00,82.26,82.3,82.22,82.23,12213.0,78.0728,78.1107,78.0348,78.0443,12213.0
2022-10-27 14:00:00,82.21,82.26,82.19,82.24,33732.0,78.0253,78.0728,78.0063,78.0538,33732.0
2022-10-27 14:05:00,82.23,82.24,82.14,82.15,61900.0,78.0443,78.0538,77.9589,77.9684,61900.0
2022-10-27 14:10:00,82.15,82.15,82.07,82.12,12580.0,77.9684,77.9684,77.8924,77.9399,12580.0
2022-10-27 14:15:00,82.14,82.17,82.11,82.16,24009.0,77.9589,77.9873,77.9304,77.9778,24009.0
2022-10-27 14:20:00,82.16,82.19,82.14,82.19,4030.0,77.9778,78.0063,77.9589,78.0063,4030.0
2022-10-27 14:25:00,82.19,82.19,82.15,82.15,76645.0,78.0063,78.0063,77.9684,77.9684,76645.0
2022-10-27 14:30:00,82.14,82.17,82.08,82.16,34782.0,77.9589,77.9873,77.9019,77.9778,34782.0
2022-10-27 14:35:00,82.16,82.16,82.12,82.12,28281.0,77.9778,77.9778,77.9399,77.9399,28281.0
2022-10-27 14:40:00,82.12,82.17,82.08,82.1,18141.0,77.9399,77.9873,77.9019,77.9209,18141.0
2022-10-27 14:45:00,82.1,82.13,82.08,82.09,11759.0,77.9209,77.9494,77.9019,77.9114,11759.0
2022-10-27 14:50:00,82.07,82.11,82.05,82.11,10905.0,77.8924,77.9304,77.8734,77.9304,10905.0
2022-10-27 14:55:00,82.1,82.1,81.99,82.04,55291.0,77.9209,77.9209,77.8165,77.864,55291.0
2022-10-27 15:00:00,82.03,82.15,82.02,82.14,29296.0,77.8545,77.9684,77.845,77.9589,29296.0
2022-10-27 15:05:00,82.12,82.14,81.94,81.94,26945.0,77.9399,77.9589,77.769,77.769,26945.0
2022-10-27 15:10:00,81.94,82.08,81.92,82.05,20567.0,77.769,77.9019,77.7501,77.8734,20567.0
2022-10-27 15:15:00,82.06,82.12,82.06,82.09,73688.0,77.8829,77.9399,77.8829,77.9114,73688.0
2022-10-27 15:20:00,82.09,82.16,82.08,82.15,38777.0,77.9114,77.9778,77.9019,77.9684,38777.0
2022-10-27 15:25:00,82.14,82.16,82.09,82.14,27011.0,77.9589,77.9778,77.9114,77.9589,27011.0
2022-10-27 15:30:00,82.13,82.26,82.09,82.2,17103.0,77.9494,78.0728,77.9114,78.0158,17103.0
2022-10-27 15:35:00,82.22,82.22,82.13,82.15,17424.0,78.0348,78.0348,77.9494,77.9684,17424.0
2022-10-27 15:40:00,82.14,82.2,82.13,82.15,44970.0,77.9589,78.0158,77.9494,77.9684,44970.0
2022-10-27 15:45:00,82.14,82.16,82.06,82.1,29950.0,77.9589,77.9778,77.8829,77.9209,29950.0
2022-10-27 15:50:00,82.1,82.15,81.92,81.93,28601.0,77.9209,77.9684,77.7501,77.7595,28601.0
2022-10-27 15:55:00,81.96,82.01,81.89,82.01,38958.0,77.788,77.8355,77.7216,77.8355,38958.0
2022-10-28 09:30:00,81.85,82.22,81.76,82.08,88955.0,77.6836,78.0348,77.5982,77.9019,88955.0
2022-10-28 09:35:00,82.1,82.22,82.07,82.21,56343.0,77.9209,78.0348,77.8924,78.0253,56343.0
2022-10-28 09:40:00,82.25,82.35,82.19,82.25,106741.0,78.0633,78.1582,78.0063,78.0633,106741.0
2022-10-28 09:45:00,82.25,82.31,82.19,82.27,54260.0,78.0633,78.1202,78.0063,78.0822,54260.0
2022-10-28 09:50:00,82.27,82.33,82.18,82.3,35844.0,78.0822,78.1392,77.9968,78.1107,35844.0
2022-10-28 09:55:00,82.26,82.39,82.21,82.23,107319.0,78.0728,78.1961,78.0253,78.0443,107319.0
2022-10-28 10:00:00,82.26,82.43,82.04,82.12,38015.0,78.0728,78.2341,77.864,77.9399,38015.0
2022-10-28 10:05:00,82.13,82.24,82.05,82.09,11933.0,77.9494,78.0538,77.8734,77.9114,11933.0
2022-10-28 10:10:00,82.1,82.14,81.85,82.07,26362.0,77.9209,77.9589,77.6836,77.8924,26362.0
2022-10-28 10:15:00,82.06,82.27,82.02,82.19,62952.0,77.8829,78.0822,77.845,78.0063,62952.0
2022-10-28 10:20:00,82.19,82.22,82.12,82.17,9358.0,78.0063,78.0348,77.9399,77.9873,9358.0
2022-10-28 10:25:00,82.21,82.45,82.2,82.41,45872.0,78.0253,78.2531,78.0158,78.2151,45872.0
2022-10-28 10:30:00,82.44,82.52,82.39,82.39,7253.0,78.2436,78.3195,78.1961,78.1961,7253.0
2022-10-28 10:35:00,82.38,82.44,82.33,82.44,4288.0,78.1866,78.2436,78.1392,78.2436,4288.0
2022-10-28 10:40:00,82.43,82.51,82.37,82.49,10372.0,78.2341,78.31,78.1772,78.291,10372.0
2022-10-28 10:45:00,82.5,82.68,82.5,82.64,35652.0,78.3005,78.4714,78.3005,78.4334,35652.0
2022-10-28 10:50:00,82.65,82.66,82.57,82.64,4074.0,78.4429,78.4524,78.367,78.4334,4074.0
2022-10-28 10:55:00,82.65,82.66,82.62,82.65,6956.0,78.4429,78.4524,78.4144,78.4429,6956.0
2022-10-28 11:00:00,82.66,82.72,82.6,82.63,16702.0,78.4524,78.5093,78.3954,78.4239,16702.0
2022-10-28 11:05:00,82.62,82.68,82.56,82.64,19457.0,78.4144,78.4714,78.3575,78.4334,19457.0
2022-10-28 11:10:00,82.64,82.76,82.63,82.68,26752.0,78.4334,78.5473,78.4239,78.4714,26752.0
2022-10-28 11:15:00,82.66,82.67,82.56,82.64,34934.0,78.4524,78.4619,78.3575,78.4334,34934.0
2022-10-28 11:20:00,82.64,82.69,82.59,82.65,70755.0,78.4334,78.4809,78.386,78.4429,70755.0
2022-10-28 11:25:00,82.64,82.65,82.56,82.58,35428.0,78.4334,78.4429,78.3575,78.3765,35428.0
2022-10-28 11:30:00,82.58,82.63,82.57,82.57,23310.0,78.3765,78.4239,78.367,78.367,23310.0
2022-10-28 11:35:00,82.56,82.64,82.53,82.64,3600.0,78.3575,78.4334,78.329,78.4334,3600.0
2022-10-28 11:40:00,82.63,82.73,82.62,82.73,4167.0,78.4239,78.5188,78.4144,78.5188,4167.0
2022-10-28 11:45:00,82.72,82.78,82.7,82.76,54267.0,78.5093,78.5663,78.4904,78.5473,54267.0
2022-10-28 11:50:00,82.75,82.78,82.71,82.71,34578.0,78.5378,78.5663,78.4998,78.4998,34578.0
2022-10-28 11:55:00,82.72,82.74,82.66,82.66,10396.0,78.5093,78.5283,78.4524,78.4524,10396.0
2022-10-28 12:00:00,82.66,82.75,82.63,82.64,7242.0,78.4524,78.5378,78.4239,78.4334,7242.0
2022-10-28 12:05:00,82.64,82.66,82.54,82.62,5902.0,78.4334,78.4524,78.3385,78.4144,5902.0
2022-10-28 12:10:00,82.63,82.75,82.62,82.75,3792.0,78.4239,78.5378,78.4144,78.5378,3792.0
2022-10-28 12:15:00,82.74,82.84,82.74,82.8,11150.0,78.5283,78.6232,78.5283,78.5853,11150.0
2022-10-28 12:20:00,82.8,82.89,82.79,82.88,7993.0,78.5853,78.6707,78.5758,78.6612,7993.0
2022-10-28 12:25:00,82.88,82.92,82.85,82.91,5194.0,78.6612,78.6992,78.6327,78.6897,5194.0
2022-10-28 12:30:00,82.9,82.96,82.88,82.95,80973.0,78.6802,78.7371,78.6612,78.7276,80973.0
2022-10-28 12:35:00,82.95,82.97,82.89,82.89,32079.0,78.7276,78.7466,78.6707,78.6707,32079.0
2022-10-28 12:40:00,82.89,82.91,82.83,82.9,12063.0,78.6707,78.6897,78.6137,78.6802,12063.0
2022-10-28 12:45:00,82.88,82.91,82.83,82.91,58307.0,78.6612,78.6897,78.6137,78.6897,58307.0
2022-10-28 12:50:00,82.91,82.97,82.91,82.97,28290.0,78.6897,78.7466,78.6897,78.7466,28290.0
2022-10-28 12:55:00,82.97,82.97,82.91,82.94,40456.0,78.7466,78.7466,78.6897,78.7181,40456.0
2022-10-28 13:00:00,82.94,82.98,82.92,82.96,20699.0,78.7181,78.7561,78.6992,78.7371,20699.0
2022-10-28 13:05:00,82.95,83.05,82.95,83.02,8953.0,78.7276,78.8225,78.7276,78.7941,8953.0
2022-10-28 13:10:00,83.02,83.06,83.01,83.05,6512.0,78.7941,78.832,78.7846,78.8225,6512.0
2022-10-28 13:15:00,83.05,83.06,82.99,82.99,8264.0,78.8225,78.832,78.7656,78.7656,8264.0
2022-10-28 13:20:00,82.98,83.02,82.96,83.01,5958.0,78.7561,78.7941,78.7371,78.7846,5958.0
2022-10-28 13:25:00,83.01,83.04,82.98,83.01,5818.0,78.7846,78.813,78.7561,78.7846,5818.0
2022-10-28 13:30:00,83.0,83.04,82.99,83.03,20338.0,78.7751,78.813,78.7656,78.8036,20338.0
2022-10-28 13:35:00,83.04,83.1,83.02,83.06,15428.0,78.813,78.87,78.7941,78.832,15428.0
2022-10-28 13:40:00,83.07,83.08,83.03,83.06,5637.0,78.8415,78.851,78.8036,78.832,5637.0
2022-10-28 13:45:00,83.05,83.11,83.05,83.06,8398.0,78.8225,78.8795,78.8225,78.832,8398.0
2022-10-28 13:50:00,83.06,83.09,83.06,83.08,14887.0,78.832,78.8605,78.832,78.851,14887.0
2022-10-28 13:55:00,83.08,83.08,83.01,83.02,5066.0,78.851,78.851,78.7846,78.7941,5066.0
2022-10-28 14:00:00,83.01,83.06,82.97,82.98,8381.0,78.7846,78.832,78.7466,78.7561,8381.0
2022-10-28 14:05:00,82.99,83.03,82.96,82.96,43770.0,78.7656,78.8036,78.7371,78.7371,43770.0
2022-10-28 14:10:00,82.96,83.03,82.96,83.02,11933.0,78.7371,78.8036,78.7371,78.7941,11933.0
2022-10-28 14:15:00,83.02,83.11,83.02,83.08,14007.0,78.7941,78.8795,78.7941,78.851,14007.0
2022-10-28 14:20:00,83.08,83.1,83.07,83.09,93442.0,78.851,78.87,78.8415,78.8605,93442.0
2022-10-28 14:25:00,83.09,83.1,83.04,83.06,108808.0,78.8605,78.87,78.813,78.832,108808.0
2022-10-28 14:30:00,83.06,83.16,83.06,83.16,36203.0,78.832,78.9269,78.832,78.9269,36203.0
2022-10-28 14:35:00,83.16,83.19,83.16,83.19,7909.0,78.9269,78.9554,78.9269,78.9554,7909.0
2022-10-28 14:40:00,83.18,83.23,83.18,83.22,10002.0,78.9459,78.9934,78.9459,78.9839,10002.0
2022-10-28 14:45:00,83.21,83.26,83.21,83.23,10869.0,78.9744,79.0218,78.9744,78.9934,10869.0
2022-10-28 14:50:00,83.24,83.28,83.21,83.22,16112.0,79.0029,79.0408,78.9744,78.9839,16112.0
2022-10-28 14:55:00,83.22,83.27,83.22,83.26,13308.0,78.9839,79.0313,78.9839,79.0218,13308.0
2022-10-28 15:00:00,83.26,83.31,83.23,83.23,12049.0,79.0218,79.0693,78.9934,78.9934,12049.0
2022-10-28 15:05:00,83.24,83.25,83.16,83.25,7520.0,79.0029,79.0124,78.9269,79.0124,7520.0
2022-10-28 15:10:00,83.24,83.3,83.24,83.27,21189.0,79.0029,79.0598,79.0029,79.0313,21189.0
2022-10-28 15:15:00,83.27,83.29,83.24,83.25,46207.0,79.0313,79.0503,79.0029,79.0124,46207.0
2022-10-28 15:20:00,83.24,83.27,83.21,83.26,122848.0,79.0029,79.0313,78.9744,79.0218,122848.0
2022-10-28 15:25:00,83.27,83.33,83.26,83.3,116678.0,79.0313,79.0883,79.0218,79.0598,116678.0
2022-10-28 15:30:00,83.3,83.33,83.27,83.31,122977.0,79.0598,79.0883,79.0313,79.0693,122977.0
2022-10-28 15:35:00,83.31,83.32,83.25,83.29,132182.0,79.0693,79.0788,79.0124,79.0503,132182.0
2022-10-28 15:40:00,83.28,83.34,83.27,83.31,201183.0,79.0408,79.0978,79.0313,79.0693,201183.0
2022-10-28 15:45:00,83.31,83.32,83.28,83.3,184813.0,79.0693,79.0788,79.0408,79.0598,184813.0
2022-10-28 15:50:00,83.3,83.42,83.27,83.37,439752.0,79.0598,79.1737,79.0313,79.1262,439752.0
2022-10-28 15:55:00,83.37,83.39,83.29,83.35,226319.0,79.1262,79.1452,79.0503,79.1073,226319.0
2022-10-31 09:30:00,82.65,82.77,82.62,82.77,235785.0,78.4429,78.5568,78.4144,78.5568,235785.0
2022-10-31 09:35:00,82.73,82.87,82.72,82.81,43385.0,78.5188,78.6517,78.5093,78.5948,43385.0
2022-10-31 09:40:00,82.81,82.85,82.73,82.83,144269.0,78.5948,78.6327,78.5188,78.6137,144269.0
2022-10-31 09:45:00,82.83,82.83,82.56,82.56,120361.0,78.6137,78.6137,78.3575,78.3575,120361.0
2022-10-31 09:50:00,82.56,82.66,82.51,82.66,33507.0,78.3575,78.4524,78.31,78.4524,33507.0
2022-10-31 09:55:00,82.66,82.67,82.57,82.59,60056.0,78.4524,78.4619,78.367,78.386,60056.0
2022-10-31 10:00:00,82.57,82.74,82.57,82.73,15345.0,78.367,78.5283,78.367,78.5188,15345.0
2022-10-31 10:05:00,82.66,82.66,82.57,82.61,8160.0,78.4524,78.4524,78.367,78.4049,8160.0
2022-10-31 10:10:00,82.58,82.72,82.57,82.72,10689.0,78.3765,78.5093,78.367,78.5093,10689.0
2022-10-31 10:15:00,82.71,82.87,82.71,82.82,6617.0,78.4998,78.6517,78.4998,78.6042,6617.0
2022-10-31 10:20:00,82.81,82.83,82.69,82.7,27704.0,78.5948,78.6137,78.4809,78.4904,27704.0
2022-10-31 10:25:00,82.69,82.7,82.63,82.67,9403.0,78.4809,78.4904,78.4239,78.4619,9403.0
2022-10-31 10:30:00,82.66,82.69,82.59,82.63,15683.0,78.4524,78.4809,78.386,78.4239,15683.0
2022-10-31 10:35:00,82.61,82.61,82.55,82.61,12108.0,78.4049,78.4049,78.348,78.4049,12108.0
2022-10-31 10:40:00,82.62,82.72,82.62,82.72,9599.0,78.4144,78.5093,78.4144,78.5093,9599.0
2022-10-31 10:45:00,82.72,82.82,82.69,82.72,25934.0,78.5093,78.6042,78.4809,78.5093,25934.0
2022-10-31 10:50:00,82.71,82.77,82.68,82.7,26199.0,78.4998,78.5568,78.4714,78.4904,26199.0
2022-10-31 10:55:00,82.69,82.72,82.64,82.7,42343.0,78.4809,78.5093,78.4334,78.4904,42343.0
2022-10-31 11:00:00,82.7,82.83,82.69,82.78,27958.0,78.4904,78.6137,78.4809,78.5663,27958.0
2022-10-31 11:05:00,82.77,82.91,82.74,82.85,30872.0,78.5568,78.6897,78.5283,78.6327,30872.0
2022-10-31 11:10:00,82.84,82.88,82.77,82.81,32318.0,78.6232,78.6612,78.5568,78.5948,32318.0
2022-10-31 11:15:00,82.81,82.86,82.78,82.8,28729.0,78.5948,78.6422,78.5663,78.5853,28729.0
2022-10-31 11:20:00,82.8,82.94,82.76,82.92,93787.0,78.5853,78.7181,78.5473,78.6992,93787.0
2022-10-31 11:25:00,82.94,82.95,82.89,82.9,34783.0,78.7181,78.7276,78.6707,78.6802,34783.0
2022-10-31 11:30:00,82.9,82.91,82.85,82.9,24744.0,78.6802,78.6897,78.6327,78.6802,24744.0
2022-10-31 11:35:00,82.9,82.91,82.84,82.85,11005.0,78.6802,78.6897,78.6232,78.6327,11005.0
2022-10-31 11:40:00,82.85,82.97,82.85,82.96,102502.0,78.6327,78.7466,78.6327,78.7371,102502.0
2022-10-31 11:45:00,82.96,83.0,82.92,83.0,19606.0,78.7371,78.7751,78.6992,78.7751,19606.0
2022-10-31 11:50:00,83.0,83.06,82.99,83.04,11411.0,78.7751,78.832,78.7656,78.813,11411.0
2022-10-31 11:55:00,83.04,83.08,82.71,82.83,114655.0,78.813,78.851,78.4998,78.6137,114655.0
2022-10-31 12:00:00,82.83,82.87,82.75,82.87,15855.0,78.6137,78.6517,78.5378,78.6517,15855.0
2022-10-31 12:05:00,82.86,82.88,82.71,82.72,20050.0,78.6422,78.6612,78.4998,78.5093,20050.0
2022-10-31 12:10:00,82.74,82.87,82.74,82.87,10365.0,78.5283,78.6517,78.5283,78.6517,10365.0
2022-10-31 12:15:00,82.87,83.0,82.86,82.93,20961.0,78.6517,78.7751,78.6422,78.7086,20961.0
2022-10-31 12:20:00,82.93,82.96,82.86,82.88,27734.0,78.7086,78.7371,78.6422,78.6612,27734.0
2022-10-31 12:25:00,82.87,82.89,82.82,82.83,83514.0,78.6517,78.6707,78.6042,78.6137,83514.0
2022-10-31 12:30:00,82.81,82.82,82.68,82.7,46061.0,78.5948,78.6042,78.4714,78.4904,46061.0
2022-10-31 12:35:00,82.7,82.75,82.66,82.69,120263.0,78.4904,78.5378,78.4524,78.4809,120263.0
2022-10-31 12:40:00,82.69,82.73,82.6,82.65,29656.0,78.4809,78.5188,78.3954,78.4429,29656.0
2022-10-31 12:45:00,82.65,82.68,82.62,82.67,13390.0,78.4429,78.4714,78.4144,78.4619,13390.0
2022-10-31 12:50:00,82.64,82.71,82.61,82.62,7411.0,78.4334,78.4998,78.4049,78.4144,7411.0
2022-10-31 12:55:00,82.62,82.72,82.61,82.68,96254.0,78.4144,78.5093,78.4049,78.4714,96254.0
2022-10-31 13:00:00,82.69,82.73,82.64,82.65,31805.0,78.4809,78.5188,78.4334,78.4429,31805.0
2022-10-31 13:05:00,82.64,82.75,82.6,82.74,47261.0,78.4334,78.5378,78.3954,78.5283,47261.0
2022-10-31 13:10:00,82.73,82.76,82.69,82.73,16769.0,78.5188,78.5473,78.4809,78.5188,16769.0
2022-10-31 13:15:00,82.74,82.82,82.69,82.82,44877.0,78.5283,78.6042,78.4809,78.6042,44877.0
2022-10-31 13:20:00,82.81,82.86,82.8,82.84,42083.0,78.5948,78.6422,78.5853,78.6232,42083.0
2022-10-31 13:25:00,82.84,82.9,82.8,82.9,38206.0,78.6232,78.6802,78.5853,78.6802,38206.0
2022-10-31 13:30:00,82.88,82.91,82.86,82.9,20249.0,78.6612,78.6897,78.6422,78.6802,20249.0
2022-10-31 13:35:00,82.91,82.92,82.87,82.9,11372.0,78.6897,78.6992,78.6517,78.6802,11372.0
2022-10-31 13:40:00,82.89,82.89,82.81,82.86,23440.0,78.6707,78.6707,78.5948,78.6422,23440.0
2022-10-31 13:45:00,82.87,82.87,82.77,82.79,41785.0,78.6517,78.6517,78.5568,78.5758,41785.0
2022-10-31 13:50:00,82.79,82.82,82.74,82.79,12804.0,78.5758,78.6042,78.5283,78.5758,12804.0
2022-10-31 13:55:00,82.79,82.85,82.77,82.85,25231.0,78.5758,78.6327,78.5568,78.6327,25231.0
2022-10-31 14:00:00,82.85,82.92,82.82,82.89,63314.0,78.6327,78.6992,78.6042,78.6707,63314.0
2022-10-31 14:05:00,82.89,82.91,82.82,82.83,299354.0,78.6707,78.6897,78.6042,78.6137,299354.0
2022-10-31 14:10:00,82.82,82.87,82.79,82.85,265992.0,78.6042,78.6517,78.5758,78.6327,265992.0
2022-10-31 14:15:00,82.84,82.9,82.81,82.88,64807.0,78.6232,78.6802,78.5948,78.6612,64807.0
2022-10-31 14:20:00,82.88,82.9,82.86,82.88,98576.0,78.6612,78.6802,78.6422,78.6612,98576.0
2022-10-31 14:25:00,82.87,82.92,82.85,82.86,76478.0,78.6517,78.6992,78.6327,78.6422,76478.0
2022-10-31 14:30:00,82.85,82.93,82.83,82.9,46912.0,78.6327,78.7086,78.6137,78.6802,46912.0
2022-10-31 14:35:00,82.9,82.99,82.88,82.97,125230.0,78.6802,78.7656,78.6612,78.7466,125230.0
2022-10-31 14:40:00,82.97,82.98,82.94,82.95,100551.0,78.7466,78.7561,78.7181,78.7276,100551.0
2022-10-31 14:45:00,82.95,82.99,82.88,82.89,80283.0,78.7276,78.7656,78.6612,78.6707,80283.0
2022-10-31 14:50:00,82.9,82.96,82.87,82.95,97239.0,78.6802,78.7371,78.6517,78.7276,97239.0
2022-10-31 14:55:00,82.95,82.98,82.79,82.84,70716.0,78.7276,78.7561,78.5758,78.6232,70716.0
2022-10-31 15:00:00,82.84,82.85,82.68,82.69,210623.0,78.6232,78.6327,78.4714,78.4809,210623.0
2022-10-31 15:05:00,82.68,82.74,82.6,82.62,186332.0,78.4714,78.5283,78.3954,78.4144,186332.0
2022-10-31 15:10:00,82.62,82.7,82.62,82.66,72679.0,78.4144,78.4904,78.4144,78.4524,72679.0
2022-10-31 15:15:00,82.67,82.71,82.61,82.69,110298.0,78.4619,78.4998,78.4049,78.4809,110298.0
2022-10-31 15:20:00,82.69,82.77,82.66,82.74,212166.0,78.4809,78.5568,78.4524,78.5283,212166.0
2022-10-31 15:25:00,82.74,82.78,82.73,82.78,149050.0,78.5283,78.5663,78.5188,78.5663,149050.0
2022-10-31 15:30:00,82.77,82.85,82.74,82.85,130492.0,78.5568,78.6327,78.5283,78.6327,130492.0
2022-10-31 15:35:00,82.85,82.89,82.84,82.87,186323.0,78.6327,78.6707,78.6232,78.6517,186323.0
2022-10-31 15:40:00,82.87,82.92,82.86,82.89,80839.0,78.6517,78.6992,78.6422,78.6707,80839.0
2022-10-31 15:45:00,82.89,82.9,82.81,82.82,130023.0,78.6707,78.6802,78.5948,78.6042,130023.0
2022-10-31 15:50:00,82.82,82.82,82.69,82.71,187696.0,78.6042,78.6042,78.4809,78.4998,187696.0
2022-10-31 15:55:00,82.71,82.77,82.69,82.74,578919.0,78.4998,78.5568,78.4809,78.5283,578919.0
2022-11-01 09:30:00,83.98,83.99,83.8,83.93,31046.0,79.7052,79.7147,79.5344,79.6577,31046.0
2022-11-01 09:35:00,83.9,83.96,83.82,83.9,36772.0,79.6293,79.6862,79.5533,79.6293,36772.0
2022-11-01 09:40:00,83.91,83.96,83.86,83.9,74036.0,79.6388,79.6862,79.5913,79.6293,74036.0
2022-11-01 09:45:00,83.9,83.9,83.6,83.66,76678.0,79.6293,79.6293,79.3445,79.4015,76678.0
2022-11-01 09:50:00,83.65,83.66,83.53,83.58,32732.0,79.392,79.4015,79.2781,79.3256,32732.0
2022-11-01 09:55:00,83.58,83.65,83.56,83.61,49791.0,79.3256,79.392,79.3066,79.354,49791.0
2022-11-01 10:00:00,83.57,83.59,83.19,83.22,34595.0,79.3161,79.3351,78.9554,78.9839,34595.0
2022-11-01 10:05:00,83.21,83.27,83.01,83.02,16342.0,78.9744,79.0313,78.7846,78.7941,16342.0
2022-11-01 10:10:00,83.0,83.11,82.95,83.05,20744.0,78.7751,78.8795,78.7276,78.8225,20744.0
2022-11-01 10:15:00,83.04,83.14,83.02,83.03,60081.0,78.813,78.908,78.7941,78.8036,60081.0
2022-11-01 10:20:00,83.02,83.23,82.93,83.14,56732.0,78.7941,78.9934,78.7086,78.908,56732.0
2022-11-01 10:25:00,83.13,83.19,83.05,83.19,18368.0,78.8985,78.9554,78.8225,78.9554,18368.0
2022-11-01 10:30:00,83.22,83.28,83.1,83.27,45813.0,78.9839,79.0408,78.87,79.0313,45813.0
2022-11-01 10:35:00,83.28,83.29,83.02,83.03,21858.0,79.0408,79.0503,78.7941,78.8036,21858.0
2022-11-01 10:40:00,83.02,83.02,82.8,82.86,34668.0,78.7941,78.7941,78.5853,78.6422,34668.0
2022-11-01 10:45:00,82.87,82.94,82.79,82.81,17113.0,78.6517,78.7181,78.5758,78.5948,17113.0
2022-11-01 10:50:00,82.83,82.87,82.77,82.86,14880.0,78.6137,78.6517,78.5568,78.6422,14880.0
2022-11-01 10:55:00,82.86,82.87,82.62,82.68,23534.0,78.6422,78.6517,78.4144,78.4714,23534.0
2022-11-01 11:00:00,82.72,82.78,82.67,82.75,51643.0,78.5093,78.5663,78.4619,78.5378,51643.0
2022-11-01 11:05:00,82.74,82.77,82.63,82.72,16093.0,78.5283,78.5568,78.4239,78.5093,16093.0
2022-11-01 11:10:00,82.72,82.82,82.71,82.8,24202.0,78.5093,78.6042,78.4998,78.5853,24202.0
2022-11-01 11:15:00,82.81,82.87,82.68,82.68,11126.0,78.5948,78.6517,78.4714,78.4714,11126.0
2022-11-01 11:20:00,82.7,82.76,82.66,82.7,9859.0,78.4904,78.5473,78.4524,78.4904,9859.0
2022-11-01 11:25:00,82.69,82.83,82.67,82.83,15392.0,78.4809,78.6137,78.4619,78.6137,15392.0
2022-11-01 11:30:00,82.83,82.89,82.79,82.84,12618.0,78.6137,78.6707,78.5758,78.6232,12618.0
2022-11-01 11:35:00,82.85,82.87,82.59,82.63,43944.0,78.6327,78.6517,78.386,78.4239,43944.0
2022-11-01 11:40:00,82.68,82.68,82.6,82.6,14489.0,78.4714,78.4714,78.3954,78.3954,14489.0
2022-11-01 11:45:00,82.65,82.76,82.61,82.73,6353.0,78.4429,78.5473,78.4049,78.5188,6353.0
2022-11-01 11:50:00,82.73,82.77,82.68,82.75,23674.0,78.5188,78.5568,78.4714,78.5378,23674.0
2022-11-01 11:55:00,82.77,82.86,82.73,82.82,46292.0,78.5568,78.6422,78.5188,78.6042,46292.0
2022-11-01 12:00:00,82.82,82.88,82.79,82.84,12930.0,78.6042,78.6612,78.5758,78.6232,12930.0
2022-11-01 12:05:00,82.85,83.13,82.85,82.92,24369.0,78.6327,78.8985,78.6327,78.6992,24369.0
2022-11-01 12:10:00,82.94,83.0,82.81,82.85,11465.0,78.7181,78.7751,78.5948,78.6327,11465.0
2022-11-01 12:15:00,82.86,82.88,82.78,82.8,9842.0,78.6422,78.6612,78.5663,78.5853,9842.0
2022-11-01 12:20:00,82.81,82.9,82.75,82.8,26769.0,78.5948,78.6802,78.5378,78.5853,26769.0
2022-11-01 12:25:00,82.84,82.88,82.78,82.8,12661.0,78.6232,78.6612,78.5663,78.5853,12661.0
2022-11-01 12:30:00,82.79,82.81,82.74,82.75,16632.0,78.5758,78.5948,78.5283,78.5378,16632.0
2022-11-01 12:35:00,82.76,82.79,82.67,82.78,14456.0,78.5473,78.5758,78.4619,78.5663,14456.0
2022-11-01 12:40:00,82.78,82.84,82.74,82.84,15810.0,78.5663,78.6232,78.5283,78.6232,15810.0
2022-11-01 12:45:00,82.84,82.87,82.83,82.84,9387.0,78.6232,78.6517,78.6137,78.6232,9387.0
2022-11-01 12:50:00,82.84,82.85,82.75,82.81,17841.0,78.6232,78.6327,78.5378,78.5948,17841.0
2022-11-01 12:55:00,82.81,82.86,82.76,82.85,19347.0,78.5948,78.6422,78.5473,78.6327,19347.0
2022-11-01 13:00:00,82.84,82.85,82.78,82.8,27569.0,78.6232,78.6327,78.5663,78.5853,27569.0
2022-11-01 13:05:00,82.81,82.86,82.79,82.8,8928.0,78.5948,78.6422,78.5758,78.5853,8928.0
2022-11-01 13:10:00,82.82,82.99,82.82,82.95,18017.0,78.6042,78.7656,78.6042,78.7276,18017.0
2022-11-01 13:15:00,82.94,82.99,82.91,82.95,18809.0,78.7181,78.7656,78.6897,78.7276,18809.0
2022-11-01 13:20:00,82.97,83.01,82.95,82.95,15837.0,78.7466,78.7846,78.7276,78.7276,15837.0
2022-11-01 13:25:00,82.94,82.94,82.88,82.89,8392.0,78.7181,78.7181,78.6612,78.6707,8392.0
2022-11-01 13:30:00,82.89,82.9,82.85,82.85,11696.0,78.6707,78.6802,78.6327,78.6327,11696.0
2022-11-01 13:35:00,82.86,82.86,82.8,82.81,10367.0,78.6422,78.6422,78.5853,78.5948,10367.0
2022-11-01 13:40:00,82.81,82.9,82.81,82.87,8158.0,78.5948,78.6802,78.5948,78.6517,8158.0
2022-11-01 13:45:00,82.87,82.94,82.87,82.89,6295.0,78.6517,78.7181,78.6517,78.6707,6295.0
2022-11-01 13:50:00,82.89,82.92,82.87,82.88,10785.0,78.6707,78.6992,78.6517,78.6612,10785.0
2022-11-01 13:55:00,82.88,82.96,82.87,82.96,11411.0,78.6612,78.7371,78.6517,78.7371,11411.0
2022-11-01 14:00:00,82.97,82.99,82.93,82.94,13803.0,78.7466,78.7656,78.7086,78.7181,13803.0
2022-11-01 14:05:00,82.94,82.98,82.91,82.97,10148.0,78.7181,78.7561,78.6897,78.7466,10148.0
2022-11-01 14:10:00,82.99,83.0,82.95,82.96,9475.0,78.7656,78.7751,78.7276,78.7371,9475.0
2022-11-01 14:15:00,82.96,82.98,82.93,82.95,17339.0,78.7371,78.7561,78.7086,78.7276,17339.0
2022-11-01 14:20:00,82.94,82.97,82.9,82.93,17171.0,78.7181,78.7466,78.6802,78.7086,17171.0
2022-11-01 14:25:00,82.92,82.97,82.89,82.97,23657.0,78.6992,78.7466,78.6707,78.7466,23657.0
2022-11-01 14:30:00,82.97,82.99,82.87,82.91,27256.0,78.7466,78.7656,78.6517,78.6897,27256.0
2022-11-01 14:35:00,82.92,82.96,82.91,82.92,42849.0,78.6992,78.7371,78.6897,78.6992,42849.0
2022-11-01 14:40:00,82.92,82.94,82.86,82.89,96709.0,78.6992,78.7181,78.6422,78.6707,96709.0
2022-11-01 14:45:00,82.89,82.9,82.81,82.83,81255.0,78.6707,78.6802,78.5948,78.6137,81255.0
2022-11-01 14:50:00,82.84,82.92,82.83,82.9,14686.0,78.6232,78.6992,78.6137,78.6802,14686.0
2022-11-01 14:55:00,82.9,83.05,82.9,83.03,14915.0,78.6802,78.8225,78.6802,78.8036,14915.0
2022-11-01 15:00:00,83.02,83.03,82.98,83.0,22739.0,78.7941,78.8036,78.7561,78.7751,22739.0
2022-11-01 15:05:00,83.0,83.07,82.99,83.05,11515.0,78.7751,78.8415,78.7656,78.8225,11515.0
2022-11-01 15:10:00,83.04,83.04,82.94,82.94,25325.0,78.813,78.813,78.7181,78.7181,25325.0
2022-11-01 15:15:00,82.94,82.95,82.89,82.93,15466.0,78.7181,78.7276,78.6707,78.7086,15466.0
2022-11-01 15:20:00,82.96,82.99,82.95,82.96,10857.0,78.7371,78.7656,78.7276,78.7371,10857.0
2022-11-01 15:25:00,82.96,82.96,82.86,82.87,17889.0,78.7371,78.7371,78.6422,78.6517,17889.0
2022-11-01 15:30:00,82.88,82.91,82.85,82.89,23283.0,78.6612,78.6897,78.6327,78.6707,23283.0
2022-11-01 15:35:00,82.9,82.93,82.85,82.86,29645.0,78.6802,78.7086,78.6327,78.6422,29645.0
2022-11-01 15:40:00,82.85,82.92,82.84,82.9,68534.0,78.6327,78.6992,78.6232,78.6802,68534.0
2022-11-01 15:45:00,82.9,82.95,82.84,82.94,64048.0,78.6802,78.7276,78.6232,78.7181,64048.0
2022-11-01 15:50:00,82.95,82.98,82.87,82.9,107355.0,78.7276,78.7561,78.6517,78.6802,107355.0
2022-11-01 15:55:00,82.91,82.92,82.83,82.85,94792.0,78.6897,78.6992,78.6137,78.6327,94792.0
2022-11-02 09:30:00,82.84,82.84,82.58,82.66,193220.0,78.6232,78.6232,78.3765,78.4524,193220.0
2022-11-02 09:35:00,82.64,82.7,82.58,82.63,260198.0,78.4334,78.4904,78.3765,78.4239,260198.0
2022-11-02 09:40:00,82.62,82.72,82.61,82.64,144531.0,78.4144,78.5093,78.4049,78.4334,144531.0
2022-11-02 09:45:00,82.63,82.7,82.57,82.61,68374.0,78.4239,78.4904,78.367,78.4049,68374.0
2022-11-02 09:50:00,82.61,82.71,82.6,82.63,56139.0,78.4049,78.4998,78.3954,78.4239,56139.0
2022-11-02 09:55:00,82.63,82.67,82.55,82.56,59554.0,78.4239,78.4619,78.348,78.3575,59554.0
2022-11-02 10:00:00,82.56,82.65,82.55,82.62,32063.0,78.3575,78.4429,78.348,78.4144,32063.0
2022-11-02 10:05:00,82.63,82.66,82.54,82.58,40326.0,78.4239,78.4524,78.3385,78.3765,40326.0
2022-11-02 10:10:00,82.58,82.62,82.53,82.53,26374.0,78.3765,78.4144,78.329,78.329,26374.0
2022-11-02 10:15:00,82.52,82.55,82.49,82.54,25923.0,78.3195,78.348,78.291,78.3385,25923.0
2022-11-02 10:20:00,82.54,82.54,82.46,82.49,105268.0,78.3385,78.3385,78.2626,78.291,105268.0
2022-11-02 10:25:00,82.49,82.51,82.43,82.47,57210.0,78.291,78.31,78.2341,78.2721,57210.0
2022-11-02 10:30:00,82.47,82.5,82.45,82.49,41587.0,78.2721,78.3005,78.2531,78.291,41587.0
2022-11-02 10:35:00,82.48,82.51,82.44,82.49,38561.0,78.2816,78.31,78.2436,78.291,38561.0
2022-11-02 10:40:00,82.5,82.54,82.46,82.51,39587.0,78.3005,78.3385,78.2626,78.31,39587.0
2022-11-02 10:45:00,82.51,82.56,82.51,82.55,40831.0,78.31,78.3575,78.31,78.348,40831.0
2022-11-02 10:50:00,82.54,82.6,82.49,82.58,27627.0,78.3385,78.3954,78.291,78.3765,27627.0
2022-11-02 10:55:00,82.57,82.6,82.54,82.54,16751.0,78.367,78.3954,78.3385,78.3385,16751.0
2022-11-02 11:00:00,82.54,82.59,82.54,82.56,14797.0,78.3385,78.386,78.3385,78.3575,14797.0
2022-11-02 11:05:00,82.57,82.59,82.52,82.55,21390.0,78.367,78.386,78.3195,78.348,21390.0
2022-11-02 11:10:00,82.54,82.56,82.47,82.48,27187.0,78.3385,78.3575,78.2721,78.2816,27187.0
2022-11-02 11:15:00,82.47,82.51,82.44,82.48,26850.0,78.2721,78.31,78.2436,78.2816,26850.0
2022-11-02 11:20:00,82.49,82.54,82.46,82.54,29138.0,78.291,78.3385,78.2626,78.3385,29138.0
2022-11-02 11:25:00,82.54,82.54,82.48,82.51,13690.0,78.3385,78.3385,78.2816,78.31,13690.0
2022-11-02 11:30:00,82.51,82.55,82.48,82.55,12946.0,78.31,78.348,78.2816,78.348,12946.0
2022-11-02 11:35:00,82.54,82.6,82.52,82.52,43965.0,78.3385,78.3954,78.3195,78.3195,43965.0
2022-11-02 11:40:00,82.51,82.59,82.5,82.56,33251.0,78.31,78.386,78.3005,78.3575,33251.0
2022-11-02 11:45:00,82.58,82.61,82.55,82.6,27958.0,78.3765,78.4049,78.348,78.3954,27958.0
2022-11-02 11:50:00,82.6,82.6,82.56,82.58,21605.0,78.3954,78.3954,78.3575,78.3765,21605.0
2022-11-02 11:55:00,82.59,82.61,82.53,82.54,11518.0,78.386,78.4049,78.329,78.3385,11518.0
2022-11-02 12:00:00,82.54,82.56,82.51,82.56,14525.0,78.3385,78.3575,78.31,78.3575,14525.0
2022-11-02 12:05:00,82.56,82.58,82.44,82.48,24781.0,78.3575,78.3765,78.2436,78.2816,24781.0
2022-11-02 12:10:00,82.47,82.5,82.44,82.45,14455.0,78.2721,78.3005,78.2436,78.2531,14455.0
2022-11-02 12:15:00,82.45,82.46,82.39,82.41,28155.0,78.2531,78.2626,78.1961,78.2151,28155.0
2022-11-02 12:20:00,82.41,82.43,82.38,82.38,16314.0,78.2151,78.2341,78.1866,78.1866,16314.0
2022-11-02 12:25:00,82.39,82.4,82.37,82.37,11300.0,78.1961,78.2056,78.1772,78.1772,11300.0
2022-11-02 12:30:00,82.37,82.4,82.35,82.36,16862.0,78.1772,78.2056,78.1582,78.1677,16862.0
2022-11-02 12:35:00,82.36,82.37,82.29,82.29,12730.0,78.1677,78.1772,78.1012,78.1012,12730.0
2022-11-02 12:40:00,82.3,82.39,82.3,82.38,9504.0,78.1107,78.1961,78.1107,78.1866,9504.0
2022-11-02 12:45:00,82.39,82.42,82.39,82.41,25157.0,78.1961,78.2246,78.1961,78.2151,25157.0
2022-11-02 12:50:00,82.42,82.46,82.42,82.45,10316.0,78.2246,78.2626,78.2246,78.2531,10316.0
2022-11-02 12:55:00,82.45,82.55,82.45,82.51,35575.0,78.2531,78.348,78.2531,78.31,35575.0
2022-11-02 13:00:00,82.5,82.51,82.47,82.48,33357.0,78.3005,78.31,78.2721,78.2816,33357.0
2022-11-02 13:05:00,82.48,82.5,82.46,82.46,7418.0,78.2816,78.3005,78.2626,78.2626,7418.0
2022-11-02 13:10:00,82.48,82.5,82.43,82.44,13124.0,78.2816,78.3005,78.2341,78.2436,13124.0
2022-11-02 13:15:00,82.44,82.49,82.43,82.48,22690.0,78.2436,78.291,78.2341,78.2816,22690.0
2022-11-02 13:20:00,82.47,82.49,82.45,82.46,39448.0,78.2721,78.291,78.2531,78.2626,39448.0
2022-11-02 13:25:00,82.45,82.46,82.43,82.45,11657.0,78.2531,78.2626,78.2341,78.2531,11657.0
2022-11-02 13:30:00,82.45,82.49,82.44,82.48,14683.0,78.2531,78.291,78.2436,78.2816,14683.0
2022-11-02 13:35:00,82.48,82.56,82.47,82.56,21652.0,78.2816,78.3575,78.2721,78.3575,21652.0
2022-11-02 13:40:00,82.57,82.67,82.57,82.63,39413.0,78.367,78.4619,78.367,78.4239,39413.0
2022-11-02 13:45:00,82.63,82.73,82.63,82.71,16502.0,78.4239,78.5188,78.4239,78.4998,16502.0
2022-11-02 13:50:00,82.71,82.78,82.69,82.72,22373.0,78.4998,78.5663,78.4809,78.5093,22373.0
2022-11-02 13:55:00,82.72,82.72,82.62,82.66,22150.0,78.5093,78.5093,78.4144,78.4524,22150.0
2022-11-02 14:00:00,82.81,83.64,82.65,83.42,43107.0,78.5948,79.3825,78.4429,79.1737,43107.0
2022-11-02 14:05:00,83.39,83.65,83.34,83.45,31667.0,79.1452,79.392,79.0978,79.2022,31667.0
2022-11-02 14:10:00,83.48,83.54,83.25,83.42,79250.0,79.2307,79.2876,79.0124,79.1737,79250.0
2022-11-02 14:15:00,83.43,83.5,83.16,83.33,57498.0,79.1832,79.2496,78.9269,79.0883,57498.0
2022-11-02 14:20:00,83.31,83.42,83.24,83.39,37664.0,79.0693,79.1737,79.0029,79.1452,37664.0
2022-11-02 14:25:00,83.4,83.63,83.36,83.63,79697.0,79.1547,79.373,79.1168,79.373,79697.0
2022-11-02 14:30:00,83.64,83.73,83.32,83.53,110042.0,79.3825,79.4679,79.0788,79.2781,110042.0
2022-11-02 14:35:00,83.5,83.84,82.52,83.01,109019.0,79.2496,79.5723,78.3195,78.7846,109019.0
2022-11-02 14:40:00,82.94,83.44,82.75,83.1,97175.0,78.7181,79.1927,78.5378,78.87,97175.0
2022-11-02 14:45:00,83.07,83.23,82.72,82.76,64376.0,78.8415,78.9934,78.5093,78.5473,64376.0
2022-11-02 14:50:00,82.76,82.86,81.93,82.08,110978.0,78.5473,78.6422,77.7595,77.9019,110978.0
2022-11-02 14:55:00,82.08,82.32,82.03,82.21,72363.0,77.9019,78.1297,77.8545,78.0253,72363.0
2022-11-02 15:00:00,82.15,82.36,82.11,82.22,27437.0,77.9684,78.1677,77.9304,78.0348,27437.0
2022-11-02 15:05:00,82.23,82.7,82.21,82.65,43607.0,78.0443,78.4904,78.0253,78.4429,43607.0
2022-11-02 15:10:00,82.6,82.6,82.31,82.31,19384.0,78.3954,78.3954,78.1202,78.1202,19384.0
2022-11-02 15:15:00,82.32,82.32,81.95,81.95,56198.0,78.1297,78.1297,77.7785,77.7785,56198.0
2022-11-02 15:20:00,81.9,81.9,81.68,81.69,35900.0,77.7311,77.7311,77.5223,77.5318,35900.0
2022-11-02 15:25:00,81.68,81.69,81.31,81.49,47619.0,77.5223,77.5318,77.1711,77.3419,47619.0
2022-11-02 15:30:00,81.48,81.48,81.29,81.4,88183.0,77.3325,77.3325,77.1521,77.2565,88183.0
2022-11-02 15:35:00,81.36,81.58,81.34,81.51,31718.0,77.2186,77.4274,77.1996,77.3609,31718.0
2022-11-02 15:40:00,81.5,81.54,81.42,81.5,18422.0,77.3514,77.3894,77.2755,77.3514,18422.0
2022-11-02 15:45:00,81.46,81.47,81.32,81.37,72524.0,77.3135,77.323,77.1806,77.2281,72524.0
2022-11-02 15:50:00,81.37,81.39,81.12,81.19,1596819.0,77.2281,77.247,76.9908,77.0572,1596819.0
2022-11-02 15:55:00,81.18,81.29,81.09,81.13,3679027.0,77.0477,77.1521,76.9623,77.0003,3679027.0
2022-11-03 09:30:00,80.24,80.37,80.09,80.33,338668.0,76.1556,76.279,76.0132,76.241,338668.0
2022-11-03 09:35:00,80.3,80.32,80.17,80.31,224184.0,76.2125,76.2315,76.0891,76.222,224184.0
2022-11-03 09:40:00,80.31,80.46,80.28,80.32,215297.0,76.222,76.3644,76.1935,76.2315,215297.0
2022-11-03 09:45:00,80.31,80.31,80.07,80.15,213917.0,76.222,76.222,75.9942,76.0702,213917.0
2022-11-03 09:50:00,80.14,80.16,79.98,79.98,188226.0,76.0607,76.0796,75.9088,75.9088,188226.0
2022-11-03 09:55:00,79.97,80.02,79.89,79.91,176413.0,75.8993,75.9468,75.8234,75.8424,176413.0
2022-11-03 10:00:00,79.9,80.25,79.84,80.2,265370.0,75.8329,76.1651,75.7759,76.1176,265370.0
2022-11-03 10:05:00,80.2,80.25,80.06,80.09,193845.0,76.1176,76.1651,75.9847,76.0132,193845.0
2022-11-03 10:10:00,80.08,80.35,80.06,80.34,309455.0,76.0037,76.26,75.9847,76.2505,309455.0
2022-11-03 10:15:00,80.35,80.42,80.25,80.34,354326.0,76.26,76.3264,76.1651,76.2505,354326.0
2022-11-03 10:20:00,80.33,80.47,80.3,80.41,176905.0,76.241,76.3739,76.2125,76.3169,176905.0
2022-11-03 10:25:00,80.41,80.66,80.41,80.61,170843.0,76.3169,76.5542,76.3169,76.5067,170843.0
2022-11-03 10:30:00,80.62,80.62,80.36,80.37,139283.0,76.5162,76.5162,76.2695,76.279,139283.0
2022-11-03 10:35:00,80.37,80.48,80.34,80.47,127337.0,76.279,76.3834,76.2505,76.3739,127337.0
2022-11-03 10:40:00,80.47,80.63,80.45,80.59,141125.0,76.3739,76.5257,76.3549,76.4878,141125.0
2022-11-03 10:45:00,80.6,80.79,80.6,80.78,130258.0,76.4972,76.6776,76.4972,76.6681,130258.0
2022-11-03 10:50:00,80.78,80.82,80.72,80.74,159514.0,76.6681,76.7061,76.6111,76.6301,159514.0
2022-11-03 10:55:00,80.74,80.87,80.73,80.85,142368.0,76.6301,76.7535,76.6206,76.7345,142368.0
2022-11-03 11:00:00,80.84,80.89,80.76,80.78,131071.0,76.725,76.7725,76.6491,76.6681,131071.0
2022-11-03 11:05:00,80.78,80.81,80.66,80.7,124936.0,76.6681,76.6966,76.5542,76.5922,124936.0
2022-11-03 11:10:00,80.7,80.76,80.6,80.61,142378.0,76.5922,76.6491,76.4972,76.5067,142378.0
2022-11-03 11:15:00,80.62,80.66,80.55,80.63,144283.0,76.5162,76.5542,76.4498,76.5257,144283.0
2022-11-03 11:20:00,80.63,80.72,80.6,80.61,148933.0,76.5257,76.6111,76.4972,76.5067,148933.0
2022-11-03 11:25:00,80.6,80.68,80.53,80.53,165672.0,76.4972,76.5732,76.4308,76.4308,165672.0
2022-11-03 11:30:00,80.53,80.56,80.4,80.44,53135.0,76.4308,76.4593,76.3074,76.3454,53135.0
2022-11-03 11:35:00,80.45,80.65,80.45,80.65,22206.0,76.3549,76.5447,76.3549,76.5447,22206.0
2022-11-03 11:40:00,80.66,80.66,80.6,80.6,28962.0,76.5542,76.5542,76.4972,76.4972,28962.0
2022-11-03 11:45:00,80.61,80.74,80.59,80.6,16841.0,76.5067,76.6301,76.4878,76.4972,16841.0
2022-11-03 11:50:00,80.6,80.63,80.51,80.52,27261.0,76.4972,76.5257,76.4118,76.4213,27261.0
2022-11-03 11:55:00,80.53,80.55,80.47,80.54,12924.0,76.4308,76.4498,76.3739,76.4403,12924.0
2022-11-03 12:00:00,80.54,80.67,80.47,80.66,25141.0,76.4403,76.5637,76.3739,76.5542,25141.0
2022-11-03 12:05:00,80.66,80.71,80.6,80.64,16487.0,76.5542,76.6017,76.4972,76.5352,16487.0
2022-11-03 12:10:00,80.62,80.74,80.61,80.73,17736.0,76.5162,76.6301,76.5067,76.6206,17736.0
2022-11-03 12:15:00,80.72,80.84,80.72,80.83,12346.0,76.6111,76.725,76.6111,76.7155,12346.0
2022-11-03 12:20:00,80.81,80.83,80.72,80.73,23909.0,76.6966,76.7155,76.6111,76.6206,23909.0
2022-11-03 12:25:00,80.73,80.8,80.7,80.75,28211.0,76.6206,76.6871,76.5922,76.6396,28211.0
2022-11-03 12:30:00,80.74,80.79,80.72,80.75,32130.0,76.6301,76.6776,76.6111,76.6396,32130.0
2022-11-03 12:35:00,80.74,80.74,80.62,80.64,72100.0,76.6301,76.6301,76.5162,76.5352,72100.0
2022-11-03 12:40:00,80.65,80.83,80.64,80.83,72466.0,76.5447,76.7155,76.5352,76.7155,72466.0
2022-11-03 12:45:00,80.82,80.86,80.81,80.82,55084.0,76.7061,76.744,76.6966,76.7061,55084.0
2022-11-03 12:50:00,80.83,80.97,80.82,80.95,28955.0,76.7155,76.8484,76.7061,76.8294,28955.0
2022-11-03 12:55:00,80.94,80.97,80.89,80.92,16907.0,76.8199,76.8484,76.7725,76.801,16907.0
2022-11-03 13:00:00,80.91,80.96,80.84,80.87,15380.0,76.7915,76.8389,76.725,76.7535,15380.0
2022-11-03 13:05:00,80.86,80.87,80.76,80.84,31477.0,76.744,76.7535,76.6491,76.725,31477.0
2022-11-03 13:10:00,80.83,80.83,80.77,80.82,11540.0,76.7155,76.7155,76.6586,76.7061,11540.0
2022-11-03 13:15:00,80.82,80.9,80.82,80.83,19025.0,76.7061,76.782,76.7061,76.7155,19025.0
2022-11-03 13:20:00,80.84,80.84,80.73,80.74,11041.0,76.725,76.725,76.6206,76.6301,11041.0
2022-11-03 13:25:00,80.74,80.76,80.7,80.76,14850.0,76.6301,76.6491,76.5922,76.6491,14850.0
2022-11-03 13:30:00,80.76,80.78,80.72,80.73,13945.0,76.6491,76.6681,76.6111,76.6206,13945.0
2022-11-03 13:35:00,80.73,80.79,80.69,80.77,11618.0,76.6206,76.6776,76.5827,76.6586,11618.0
2022-11-03 13:40:00,80.78,80.8,80.69,80.7,42736.0,76.6681,76.6871,76.5827,76.5922,42736.0
2022-11-03 13:45:00,80.71,80.77,80.69,80.74,14548.0,76.6017,76.6586,76.5827,76.6301,14548.0
2022-11-03 13:50:00,80.73,80.75,80.68,80.73,16524.0,76.6206,76.6396,76.5732,76.6206,16524.0
2022-11-03 13:55:00,80.74,80.75,80.64,80.65,21887.0,76.6301,76.6396,76.5352,76.5447,21887.0
2022-11-03 14:00:00,80.64,80.69,80.6,80.62,20393.0,76.5352,76.5827,76.4972,76.5162,20393.0
2022-11-03 14:05:00,80.63,80.69,80.62,80.64,16052.0,76.5257,76.5827,76.5162,76.5352,16052.0
2022-11-03 14:10:00,80.65,80.65,80.57,80.64,20904.0,76.5447,76.5447,76.4688,76.5352,20904.0
2022-11-03 14:15:00,80.63,80.67,80.63,80.67,80022.0,76.5257,76.5637,76.5257,76.5637,80022.0
2022-11-03 14:20:00,80.67,80.81,80.67,80.78,18284.0,76.5637,76.6966,76.5637,76.6681,18284.0
2022-11-03 14:25:00,80.78,80.85,80.78,80.83,22069.0,76.6681,76.7345,76.6681,76.7155,22069.0
2022-11-03 14:30:00,80.83,80.89,80.8,80.81,69757.0,76.7155,76.7725,76.6871,76.6966,69757.0
2022-11-03 14:35:00,80.82,80.84,80.74,80.77,29732.0,76.7061,76.725,76.6301,76.6586,29732.0
2022-11-03 14:40:00,80.78,80.79,80.71,80.73,35971.0,76.6681,76.6776,76.6017,76.6206,35971.0
2022-11-03 14:45:00,80.73,80.82,80.72,80.81,26449.0,76.6206,76.7061,76.6111,76.6966,26449.0
2022-11-03 14:50:00,80.82,80.84,80.79,80.82,25262.0,76.7061,76.725,76.6776,76.7061,25262.0
2022-11-03 14:55:00,80.81,80.86,80.78,80.86,81902.0,76.6966,76.744,76.6681,76.744,81902.0
2022-11-03 15:00:00,80.87,80.88,80.81,80.84,20923.0,76.7535,76.763,76.6966,76.725,20923.0
2022-11-03 15:05:00,80.84,80.84,80.76,80.78,25378.0,76.725,76.725,76.6491,76.6681,25378.0
2022-11-03 15:10:00,80.79,80.83,80.76,80.77,20416.0,76.6776,76.7155,76.6491,76.6586,20416.0
2022-11-03 15:15:00,80.77,80.81,80.75,80.77,29838.0,76.6586,76.6966,76.6396,76.6586,29838.0
2022-11-03 15:20:00,80.76,80.83,80.76,80.81,28427.0,76.6491,76.7155,76.6491,76.6966,28427.0
2022-11-03 15:25:00,80.82,80.85,80.8,80.84,24677.0,76.7061,76.7345,76.6871,76.725,24677.0
2022-11-03 15:30:00,80.83,80.88,80.81,80.88,47808.0,76.7155,76.763,76.6966,76.763,47808.0
2022-11-03 15:35:00,80.87,80.89,80.78,80.79,229026.0,76.7535,76.7725,76.6681,76.6776,229026.0
2022-11-03 15:40:00,80.79,80.81,80.71,80.72,34849.0,76.6776,76.6966,76.6017,76.6111,34849.0
2022-11-03 15:45:00,80.71,80.71,80.62,80.64,97653.0,76.6017,76.6017,76.5162,76.5352,97653.0
2022-11-03 15:50:00,80.64,80.65,80.5,80.53,74343.0,76.5352,76.5447,76.4023,76.4308,74343.0
2022-11-03 15:55:00,80.52,80.52,80.41,80.45,69309.0,76.4213,76.4213,76.3169,76.3549,69309.0
2022-11-04 09:30:00,82.27,82.28,81.97,82.0,45747.0,78.0822,78.0917,77.7975,77.826,45747.0
2022-11-04 09:35:00,82.01,82.08,81.83,81.88,26684.0,77.8355,77.9019,77.6646,77.7121,26684.0
2022-11-04 09:40:00,81.84,81.84,81.43,81.44,78436.0,77.6741,77.6741,77.285,77.2945,78436.0
2022-11-04 09:45:00,81.44,81.6,81.34,81.4,66081.0,77.2945,77.4463,77.1996,77.2565,66081.0
2022-11-04 09:50:00,81.4,81.61,81.33,81.59,40954.0,77.2565,77.4558,77.1901,77.4369,40954.0
2022-11-04 09:55:00,81.56,81.87,81.56,81.87,22008.0,77.4084,77.7026,77.4084,77.7026,22008.0
2022-11-04 10:00:00,81.88,82.01,81.83,81.87,52677.0,77.7121,77.8355,77.6646,77.7026,52677.0
2022-11-04 10:05:00,81.89,82.04,81.83,81.96,70651.0,77.7216,77.864,77.6646,77.788,70651.0
2022-11-04 10:10:00,81.97,82.23,81.91,82.22,132650.0,77.7975,78.0443,77.7406,78.0348,132650.0
2022-11-04 10:15:00,82.22,82.32,82.15,82.18,119673.0,78.0348,78.1297,77.9684,77.9968,119673.0
2022-11-04 10:20:00,82.2,82.43,82.18,82.43,26642.0,78.0158,78.2341,77.9968,78.2341,26642.0
2022-11-04 10:25:00,82.45,82.52,82.4,82.46,29251.0,78.2531,78.3195,78.2056,78.2626,29251.0
2022-11-04 10:30:00,82.45,82.56,82.38,82.44,37654.0,78.2531,78.3575,78.1866,78.2436,37654.0
2022-11-04 10:35:00,82.45,82.52,82.4,82.49,10830.0,78.2531,78.3195,78.2056,78.291,10830.0
2022-11-04 10:40:00,82.53,82.67,82.51,82.53,14525.0,78.329,78.4619,78.31,78.329,14525.0
2022-11-04 10:45:00,82.55,82.57,82.46,82.51,35521.0,78.348,78.367,78.2626,78.31,35521.0
2022-11-04 10:50:00,82.58,82.59,82.28,82.34,9954.0,78.3765,78.386,78.0917,78.1487,9954.0
2022-11-04 10:55:00,82.34,82.38,82.25,82.31,7948.0,78.1487,78.1866,78.0633,78.1202,7948.0
2022-11-04 11:00:00,82.34,82.42,82.34,82.37,7401.0,78.1487,78.2246,78.1487,78.1772,7401.0
2022-11-04 11:05:00,82.37,82.37,82.17,82.2,10836.0,78.1772,78.1772,77.9873,78.0158,10836.0
2022-11-04 11:10:00,82.21,82.23,82.11,82.15,14757.0,78.0253,78.0443,77.9304,77.9684,14757.0
2022-11-04 11:15:00,82.15,82.19,82.07,82.07,14989.0,77.9684,78.0063,77.8924,77.8924,14989.0
2022-11-04 11:20:00,82.08,82.21,82.08,82.17,40911.0,77.9019,78.0253,77.9019,77.9873,40911.0
2022-11-04 11:25:00,82.17,82.17,81.79,81.81,31066.0,77.9873,77.9873,77.6267,77.6457,31066.0
2022-11-04 11:30:00,81.8,81.93,81.79,81.85,20159.0,77.6362,77.7595,77.6267,77.6836,20159.0
2022-11-04 11:35:00,81.84,81.91,81.7,81.72,42274.0,77.6741,77.7406,77.5413,77.5602,42274.0
2022-11-04 11:40:00,81.7,81.71,81.55,81.61,195801.0,77.5413,77.5507,77.3989,77.4558,195801.0
2022-11-04 11:45:00,81.6,81.61,81.51,81.52,28393.0,77.4463,77.4558,77.3609,77.3704,28393.0
2022-11-04 11:50:00,81.51,81.51,81.24,81.35,33352.0,77.3609,77.3609,77.1047,77.2091,33352.0
2022-11-04 11:55:00,81.37,81.41,81.24,81.26,85178.0,77.2281,77.266,77.1047,77.1237,85178.0
2022-11-04 12:00:00,81.25,81.36,81.07,81.13,221058.0,77.1142,77.2186,76.9433,77.0003,221058.0
2022-11-04 12:05:00,81.09,81.37,81.08,81.37,19779.0,76.9623,77.2281,76.9528,77.2281,19779.0
2022-11-04 12:10:00,81.35,81.37,81.24,81.37,11611.0,77.2091,77.2281,77.1047,77.2281,11611.0
2022-11-04 12:15:00,81.36,81.62,81.33,81.58,10828.0,77.2186,77.4653,77.1901,77.4274,10828.0
2022-11-04 12:20:00,81.58,81.58,81.43,81.46,4473.0,77.4274,77.4274,77.285,77.3135,4473.0
2022-11-04 12:25:00,81.47,81.65,81.45,81.63,14716.0,77.323,77.4938,77.304,77.4748,14716.0
2022-11-04 12:30:00,81.55,81.65,81.51,81.65,13166.0,77.3989,77.4938,77.3609,77.4938,13166.0
2022-11-04 12:35:00,81.62,81.62,81.38,81.38,12205.0,77.4653,77.4653,77.2375,77.2375,12205.0
2022-11-04 12:40:00,81.36,81.4,81.26,81.31,15427.0,77.2186,77.2565,77.1237,77.1711,15427.0
2022-11-04 12:45:00,81.32,81.37,81.24,81.27,19070.0,77.1806,77.2281,77.1047,77.1331,19070.0
2022-11-04 12:50:00,81.29,81.37,81.25,81.35,23272.0,77.1521,77.2281,77.1142,77.2091,23272.0
2022-11-04 12:55:00,81.35,81.38,81.29,81.36,12427.0,77.2091,77.2375,77.1521,77.2186,12427.0
2022-11-04 13:00:00,81.33,81.4,81.28,81.39,32232.0,77.1901,77.2565,77.1426,77.247,32232.0
2022-11-04 13:05:00,81.41,81.49,81.17,81.17,36195.0,77.266,77.3419,77.0382,77.0382,36195.0
2022-11-04 13:10:00,81.18,81.51,81.18,81.46,36578.0,77.0477,77.3609,77.0477,77.3135,36578.0
2022-11-04 13:15:00,81.46,81.46,81.34,81.41,20322.0,77.3135,77.3135,77.1996,77.266,20322.0
2022-11-04 13:20:00,81.41,81.44,81.34,81.43,8068.0,77.266,77.2945,77.1996,77.285,8068.0
2022-11-04 13:25:00,81.42,81.43,81.3,81.33,30943.0,77.2755,77.285,77.1616,77.1901,30943.0
2022-11-04 13:30:00,81.33,81.42,81.29,81.29,34044.0,77.1901,77.2755,77.1521,77.1521,34044.0
2022-11-04 13:35:00,81.29,81.42,81.28,81.35,6092.0,77.1521,77.2755,77.1426,77.2091,6092.0
2022-11-04 13:40:00,81.31,81.32,81.26,81.28,12268.0,77.1711,77.1806,77.1237,77.1426,12268.0
2022-11-04 13:45:00,81.25,81.35,81.24,81.35,22221.0,77.1142,77.2091,77.1047,77.2091,22221.0
2022-11-04 13:50:00,81.36,81.37,81.28,81.34,9655.0,77.2186,77.2281,77.1426,77.1996,9655.0
2022-11-04 13:55:00,81.34,81.34,81.24,81.28,21760.0,77.1996,77.1996,77.1047,77.1426,21760.0
2022-11-04 14:00:00,81.28,81.36,81.24,81.25,106164.0,77.1426,77.2186,77.1047,77.1142,106164.0
2022-11-04 14:05:00,81.25,81.25,81.11,81.15,15296.0,77.1142,77.1142,76.9813,77.0193,15296.0
2022-11-04 14:10:00,81.15,81.23,81.14,81.21,12903.0,77.0193,77.0952,77.0098,77.0762,12903.0
2022-11-04 14:15:00,81.2,81.41,81.15,81.41,28589.0,77.0667,77.266,77.0193,77.266,28589.0
2022-11-04 14:20:00,81.39,81.48,81.33,81.48,84079.0,77.247,77.3325,77.1901,77.3325,84079.0
2022-11-04 14:25:00,81.47,81.58,81.42,81.55,60710.0,77.323,77.4274,77.2755,77.3989,60710.0
2022-11-04 14:30:00,81.53,81.58,81.48,81.54,28593.0,77.3799,77.4274,77.3325,77.3894,28593.0
2022-11-04 14:35:00,81.54,81.65,81.51,81.62,55289.0,77.3894,77.4938,77.3609,77.4653,55289.0
2022-11-04 14:40:00,81.61,81.84,81.6,81.81,40319.0,77.4558,77.6741,77.4463,77.6457,40319.0
2022-11-04 14:45:00,81.82,81.83,81.69,81.72,38709.0,77.6551,77.6646,77.5318,77.5602,38709.0
2022-11-04 14:50:00,81.73,81.81,81.73,81.79,33706.0,77.5697,77.6457,77.5697,77.6267,33706.0
2022-11-04 14:55:00,81.81,81.91,81.8,81.87,24262.0,77.6457,77.7406,77.6362,77.7026,24262.0
2022-11-04 15:00:00,81.88,81.92,81.83,81.9,49462.0,77.7121,77.7501,77.6646,77.7311,49462.0
2022-11-04 15:05:00,81.89,82.07,81.89,82.05,306764.0,77.7216,77.8924,77.7216,77.8734,306764.0
2022-11-04 15:10:00,82.05,82.13,82.04,82.07,319010.0,77.8734,77.9494,77.864,77.8924,319010.0
2022-11-04 15:15:00,82.07,82.12,82.03,82.05,309327.0,77.8924,77.9399,77.8545,77.8734,309327.0
2022-11-04 15:20:00,82.05,82.05,81.9,81.9,125845.0,77.8734,77.8734,77.7311,77.7311,125845.0
2022-11-04 15:25:00,81.91,82.06,81.9,82.01,132104.0,77.7406,77.8829,77.7311,77.8355,132104.0
2022-11-04 15:30:00,82.01,82.14,81.92,82.13,170181.0,77.8355,77.9589,77.7501,77.9494,170181.0
2022-11-04 15:35:00,82.14,82.15,82.02,82.12,181700.0,77.9589,77.9684,77.845,77.9399,181700.0
2022-11-04 15:40:00,82.11,82.23,82.05,82.23,174042.0,77.9304,78.0443,77.8734,78.0443,174042.0
2022-11-04 15:45:00,82.23,82.33,82.2,82.21,277932.0,78.0443,78.1392,78.0158,78.0253,277932.0
2022-11-04 15:50:00,82.21,82.24,82.08,82.17,398346.0,78.0253,78.0538,77.9019,77.9873,398346.0
2022-11-04 15:55:00,82.17,82.34,82.17,82.29,484920.0,77.9873,78.1487,77.9873,78.1012,484920.0
2022-11-07 09:30:00,82.67,82.78,82.55,82.61,260499.0,78.4619,78.5663,78.348,78.4049,260499.0
2022-11-07 09:35:00,82.61,82.64,82.36,82.42,139274.0,78.4049,78.4334,78.1677,78.2246,139274.0
2022-11-07 09:40:00,82.41,82.55,82.41,82.48,100052.0,78.2151,78.348,78.2151,78.2816,100052.0
2022-11-07 09:45:00,82.48,82.51,82.32,82.37,96117.0,78.2816,78.31,78.1297,78.1772,96117.0
2022-11-07 09:50:00,82.36,82.43,82.22,82.27,71219.0,78.1677,78.2341,78.0348,78.0822,71219.0
2022-11-07 09:55:00,82.27,82.38,82.17,82.27,60112.0,78.0822,78.1866,77.9873,78.0822,60112.0
2022-11-07 10:00:00,82.28,82.49,82.26,82.48,72341.0,78.0917,78.291,78.0728,78.2816,72341.0
2022-11-07 10:05:00,82.47,82.52,82.38,82.45,36394.0,78.2721,78.3195,78.1866,78.2531,36394.0
2022-11-07 10:10:00,82.47,82.54,82.37,82.53,29637.0,78.2721,78.3385,78.1772,78.329,29637.0
2022-11-07 10:15:00,82.53,82.67,82.49,82.56,37678.0,78.329,78.4619,78.291,78.3575,37678.0
2022-11-07 10:20:00,82.56,82.56,82.35,82.4,45776.0,78.3575,78.3575,78.1582,78.2056,45776.0
2022-11-07 10:25:00,82.4,82.4,82.27,82.38,36329.0,78.2056,78.2056,78.0822,78.1866,36329.0
2022-11-07 10:30:00,82.39,82.43,82.31,82.36,32198.0,78.1961,78.2341,78.1202,78.1677,32198.0
2022-11-07 10:35:00,82.37,82.43,82.27,82.31,33573.0,78.1772,78.2341,78.0822,78.1202,33573.0
2022-11-07 10:40:00,82.33,82.42,82.3,82.39,109693.0,78.1392,78.2246,78.1107,78.1961,109693.0
2022-11-07 10:45:00,82.39,82.47,82.34,82.39,139275.0,78.1961,78.2721,78.1487,78.1961,139275.0
2022-11-07 10:50:00,82.38,82.57,82.36,82.52,58741.0,78.1866,78.367,78.1677,78.3195,58741.0
2022-11-07 10:55:00,82.52,82.55,82.47,82.54,36149.0,78.3195,78.348,78.2721,78.3385,36149.0
2022-11-07 11:00:00,82.54,82.57,82.44,82.53,48420.0,78.3385,78.367,78.2436,78.329,48420.0
2022-11-07 11:05:00,82.53,82.57,82.39,82.5,24284.0,78.329,78.367,78.1961,78.3005,24284.0
2022-11-07 11:10:00,82.47,82.48,82.38,82.42,37487.0,78.2721,78.2816,78.1866,78.2246,37487.0
2022-11-07 11:15:00,82.43,82.54,82.43,82.5,39281.0,78.2341,78.3385,78.2341,78.3005,39281.0
2022-11-07 11:20:00,82.49,82.57,82.46,82.54,84857.0,78.291,78.367,78.2626,78.3385,84857.0
2022-11-07 11:25:00,82.54,82.61,82.49,82.58,30997.0,78.3385,78.4049,78.291,78.3765,30997.0
2022-11-07 11:30:00,82.57,82.64,82.56,82.58,44401.0,78.367,78.4334,78.3575,78.3765,44401.0
2022-11-07 11:35:00,82.59,82.59,82.5,82.51,53588.0,78.386,78.386,78.3005,78.31,53588.0
2022-11-07 11:40:00,82.5,82.51,82.25,82.28,30518.0,78.3005,78.31,78.0633,78.0917,30518.0
2022-11-07 11:45:00,82.27,82.35,82.25,82.34,33958.0,78.0822,78.1582,78.0633,78.1487,33958.0
2022-11-07 11:50:00,82.35,82.36,82.3,82.34,19966.0,78.1582,78.1677,78.1107,78.1487,19966.0
2022-11-07 11:55:00,82.34,82.37,82.27,82.27,45683.0,78.1487,78.1772,78.0822,78.0822,45683.0
2022-11-07 12:00:00,82.27,82.28,82.19,82.27,19044.0,78.0822,78.0917,78.0063,78.0822,19044.0
2022-11-07 12:05:00,82.26,82.41,82.22,82.4,28514.0,78.0728,78.2151,78.0348,78.2056,28514.0
2022-11-07 12:10:00,82.39,82.46,82.38,82.4,66407.0,78.1961,78.2626,78.1866,78.2056,66407.0
2022-11-07 12:15:00,82.39,82.43,82.35,82.42,110224.0,78.1961,78.2341,78.1582,78.2246,110224.0
2022-11-07 12:20:00,82.41,82.49,82.38,82.49,46098.0,78.2151,78.291,78.1866,78.291,46098.0
2022-11-07 12:25:00,82.49,82.49,82.43,82.48,21839.0,78.291,78.291,78.2341,78.2816,21839.0
2022-11-07 12:30:00,82.48,82.51,82.46,82.48,26500.0,78.2816,78.31,78.2626,78.2816,26500.0
2022-11-07 12:35:00,82.48,82.49,82.4,82.42,50328.0,78.2816,78.291,78.2056,78.2246,50328.0
2022-11-07 12:40:00,82.42,82.47,82.4,82.46,116228.0,78.2246,78.2721,78.2056,78.2626,116228.0
2022-11-07 12:45:00,82.45,82.5,82.39,82.42,39059.0,78.2531,78.3005,78.1961,78.2246,39059.0
2022-11-07 12:50:00,82.41,82.42,82.36,82.38,54076.0,78.2151,78.2246,78.1677,78.1866,54076.0
2022-11-07 12:55:00,82.38,82.44,82.35,82.44,57648.0,78.1866,78.2436,78.1582,78.2436,57648.0
2022-11-07 13:00:00,82.43,82.54,82.43,82.53,35765.0,78.2341,78.3385,78.2341,78.329,35765.0
2022-11-07 13:05:00,82.53,82.57,82.52,82.57,27097.0,78.329,78.367,78.3195,78.367,27097.0
2022-11-07 13:10:00,82.57,82.61,82.53,82.56,44191.0,78.367,78.4049,78.329,78.3575,44191.0
2022-11-07 13:15:00,82.56,82.59,82.52,82.56,11011.0,78.3575,78.386,78.3195,78.3575,11011.0
2022-11-07 13:20:00,82.56,82.57,82.51,82.51,59780.0,78.3575,78.367,78.31,78.31,59780.0
2022-11-07 13:25:00,82.52,82.56,82.49,82.56,20006.0,78.3195,78.3575,78.291,78.3575,20006.0
2022-11-07 13:30:00,82.56,82.58,82.52,82.53,45473.0,78.3575,78.3765,78.3195,78.329,45473.0
2022-11-07 13:35:00,82.52,82.52,82.47,82.52,22774.0,78.3195,78.3195,78.2721,78.3195,22774.0
2022-11-07 13:40:00,82.52,82.52,82.47,82.51,28758.0,78.3195,78.3195,78.2721,78.31,28758.0
2022-11-07 13:45:00,82.51,82.55,82.51,82.53,35620.0,78.31,78.348,78.31,78.329,35620.0
2022-11-07 13:50:00,82.54,82.57,82.51,82.56,30917.0,78.3385,78.367,78.31,78.3575,30917.0
2022-11-07 13:55:00,82.57,82.61,82.55,82.6,28084.0,78.367,78.4049,78.348,78.3954,28084.0
2022-11-07 14:00:00,82.61,82.67,82.61,82.66,25251.0,78.4049,78.4619,78.4049,78.4524,25251.0
2022-11-07 14:05:00,82.66,82.68,82.62,82.65,105353.0,78.4524,78.4714,78.4144,78.4429,105353.0
2022-11-07 14:10:00,82.65,82.76,82.65,82.76,33231.0,78.4429,78.5473,78.4429,78.5473,33231.0
2022-11-07 14:15:00,82.76,82.86,82.76,82.86,21220.0,78.5473,78.6422,78.5473,78.6422,21220.0
2022-11-07 14:20:00,82.86,82.87,82.82,82.86,70119.0,78.6422,78.6517,78.6042,78.6422,70119.0
2022-11-07 14:25:00,82.86,82.89,82.82,82.86,39294.0,78.6422,78.6707,78.6042,78.6422,39294.0
2022-11-07 14:30:00,82.87,82.95,82.86,82.93,79984.0,78.6517,78.7276,78.6422,78.7086,79984.0
2022-11-07 14:35:00,82.94,82.96,82.92,82.96,47111.0,78.7181,78.7371,78.6992,78.7371,47111.0
2022-11-07 14:40:00,82.96,82.96,82.88,82.92,17496.0,78.7371,78.7371,78.6612,78.6992,17496.0
2022-11-07 14:45:00,82.93,82.95,82.9,82.92,14553.0,78.7086,78.7276,78.6802,78.6992,14553.0
2022-11-07 14:50:00,82.92,82.94,82.88,82.91,37249.0,78.6992,78.7181,78.6612,78.6897,37249.0
2022-11-07 14:55:00,82.91,82.91,82.81,82.82,146972.0,78.6897,78.6897,78.5948,78.6042,146972.0
2022-11-07 15:00:00,82.83,82.9,82.83,82.88,21221.0,78.6137,78.6802,78.6137,78.6612,21221.0
2022-11-07 15:05:00,82.89,82.91,82.82,82.88,27954.0,78.6707,78.6897,78.6042,78.6612,27954.0
2022-11-07 15:10:00,82.88,82.95,82.86,82.95,36190.0,78.6612,78.7276,78.6422,78.7276,36190.0
2022-11-07 15:15:00,82.95,82.99,82.94,82.98,35739.0,78.7276,78.7656,78.7181,78.7561,35739.0
2022-11-07 15:20:00,82.98,83.0,82.91,82.99,47246.0,78.7561,78.7751,78.6897,78.7656,47246.0
2022-11-07 15:25:00,82.98,82.99,82.94,82.98,102411.0,78.7561,78.7656,78.7181,78.7561,102411.0
2022-11-07 15:30:00,82.98,83.04,82.95,83.0,85578.0,78.7561,78.813,78.7276,78.7751,85578.0
2022-11-07 15:35:00,83.0,83.01,82.9,82.94,147082.0,78.7751,78.7846,78.6802,78.7181,147082.0
2022-11-07 15:40:00,82.94,82.95,82.9,82.94,58826.0,78.7181,78.7276,78.6802,78.7181,58826.0
2022-11-07 15:45:00,82.94,82.95,82.87,82.94,27126.0,78.7181,78.7276,78.6517,78.7181,27126.0
2022-11-07 15:50:00,82.96,82.96,82.85,82.86,44022.0,78.7371,78.7371,78.6327,78.6422,44022.0
2022-11-07 15:55:00,82.86,82.87,82.77,82.87,127052.0,78.6422,78.6517,78.5568,78.6517,127052.0
2022-11-08 09:30:00,83.15,83.22,82.96,83.02,63051.0,78.9174,78.9839,78.7371,78.7941,63051.0
2022-11-08 09:35:00,83.02,83.02,82.9,82.94,35991.0,78.7941,78.7941,78.6802,78.7181,35991.0
2022-11-08 09:40:00,82.94,82.98,82.89,82.98,35330.0,78.7181,78.7561,78.6707,78.7561,35330.0
2022-11-08 09:45:00,82.98,82.99,82.85,82.97,63975.0,78.7561,78.7656,78.6327,78.7466,63975.0
2022-11-08 09:50:00,82.97,83.15,82.95,83.13,60419.0,78.7466,78.9174,78.7276,78.8985,60419.0
2022-11-08 09:55:00,83.13,83.15,83.03,83.04,24257.0,78.8985,78.9174,78.8036,78.813,24257.0
2022-11-08 10:00:00,83.04,83.17,83.03,83.07,45018.0,78.813,78.9364,78.8036,78.8415,45018.0
2022-11-08 10:05:00,83.08,83.21,83.08,83.2,26985.0,78.851,78.9744,78.851,78.9649,26985.0
2022-11-08 10:10:00,83.19,83.27,83.16,83.24,13707.0,78.9554,79.0313,78.9269,79.0029,13707.0
2022-11-08 10:15:00,83.25,83.44,83.24,83.41,26971.0,79.0124,79.1927,79.0029,79.1642,26971.0
2022-11-08 10:20:00,83.41,83.48,83.39,83.39,52518.0,79.1642,79.2307,79.1452,79.1452,52518.0
2022-11-08 10:25:00,83.4,83.43,83.37,83.4,15938.0,79.1547,79.1832,79.1262,79.1547,15938.0
2022-11-08 10:30:00,83.42,83.53,83.39,83.53,19380.0,79.1737,79.2781,79.1452,79.2781,19380.0
2022-11-08 10:35:00,83.51,83.59,83.48,83.54,15557.0,79.2591,79.3351,79.2307,79.2876,15557.0
2022-11-08 10:40:00,83.54,83.65,83.54,83.64,15874.0,79.2876,79.392,79.2876,79.3825,15874.0
2022-11-08 10:45:00,83.66,83.73,83.63,83.72,45994.0,79.4015,79.4679,79.373,79.4584,45994.0
2022-11-08 10:50:00,83.72,83.73,83.61,83.63,84503.0,79.4584,79.4679,79.354,79.373,84503.0
2022-11-08 10:55:00,83.65,83.67,83.62,83.67,19572.0,79.392,79.411,79.3635,79.411,19572.0
2022-11-08 11:00:00,83.67,83.67,83.59,83.62,31927.0,79.411,79.411,79.3351,79.3635,31927.0
2022-11-08 11:05:00,83.62,83.71,83.59,83.7,18883.0,79.3635,79.4489,79.3351,79.4395,18883.0
2022-11-08 11:10:00,83.7,83.79,83.7,83.77,42978.0,79.4395,79.5249,79.4395,79.5059,42978.0
2022-11-08 11:15:00,83.77,83.81,83.77,83.78,6888.0,79.5059,79.5439,79.5059,79.5154,6888.0
2022-11-08 11:20:00,83.79,83.89,83.79,83.87,45407.0,79.5249,79.6198,79.5249,79.6008,45407.0
2022-11-08 11:25:00,83.86,83.88,83.82,83.86,18779.0,79.5913,79.6103,79.5533,79.5913,18779.0
2022-11-08 11:30:00,83.87,83.97,83.86,83.96,38736.0,79.6008,79.6957,79.5913,79.6862,38736.0
2022-11-08 11:35:00,83.96,84.03,83.96,84.03,28639.0,79.6862,79.7527,79.6862,79.7527,28639.0
2022-11-08 11:40:00,84.02,84.07,83.99,84.0,48788.0,79.7432,79.7906,79.7147,79.7242,48788.0
2022-11-08 11:45:00,84.01,84.02,83.93,83.93,86255.0,79.7337,79.7432,79.6577,79.6577,86255.0
2022-11-08 11:50:00,83.93,84.0,83.88,84.0,62791.0,79.6577,79.7242,79.6103,79.7242,62791.0
2022-11-08 11:55:00,84.0,84.0,83.94,83.96,81046.0,79.7242,79.7242,79.6672,79.6862,81046.0
2022-11-08 12:00:00,83.97,84.0,83.94,83.95,56185.0,79.6957,79.7242,79.6672,79.6767,56185.0
2022-11-08 12:05:00,83.95,83.96,83.92,83.96,35877.0,79.6767,79.6862,79.6483,79.6862,35877.0
2022-11-08 12:10:00,83.95,83.98,83.88,83.88,45299.0,79.6767,79.7052,79.6103,79.6103,45299.0
2022-11-08 12:15:00,83.88,83.88,83.83,83.87,36832.0,79.6103,79.6103,79.5628,79.6008,36832.0
2022-11-08 12:20:00,83.86,83.88,83.84,83.88,24883.0,79.5913,79.6103,79.5723,79.6103,24883.0
2022-11-08 12:25:00,83.88,83.91,83.87,83.91,23138.0,79.6103,79.6388,79.6008,79.6388,23138.0
2022-11-08 12:30:00,83.91,83.95,83.84,83.89,91104.0,79.6388,79.6767,79.5723,79.6198,91104.0
2022-11-08 12:35:00,83.89,83.92,83.84,83.92,60014.0,79.6198,79.6483,79.5723,79.6483,60014.0
2022-11-08 12:40:00,83.92,83.99,83.91,83.97,65788.0,79.6483,79.7147,79.6388,79.6957,65788.0
2022-11-08 12:45:00,83.98,83.99,83.93,83.95,35118.0,79.7052,79.7147,79.6577,79.6767,35118.0
2022-11-08 12:50:00,83.95,83.96,83.87,83.88,9117.0,79.6767,79.6862,79.6008,79.6103,9117.0
2022-11-08 12:55:00,83.9,83.95,83.9,83.94,18424.0,79.6293,79.6767,79.6293,79.6672,18424.0
2022-11-08 13:00:00,83.94,84.01,83.9,83.99,52904.0,79.6672,79.7337,79.6293,79.7147,52904.0
2022-11-08 13:05:00,83.99,84.03,83.96,84.01,11246.0,79.7147,79.7527,79.6862,79.7337,11246.0
2022-11-08 13:10:00,84.02,84.02,83.98,84.0,3264.0,79.7432,79.7432,79.7052,79.7242,3264.0
2022-11-08 13:15:00,84.0,84.01,83.89,83.89,29323.0,79.7242,79.7337,79.6198,79.6198,29323.0
2022-11-08 13:20:00,83.82,83.82,83.57,83.6,9868.0,79.5533,79.5533,79.3161,79.3445,9868.0
2022-11-08 13:25:00,83.62,83.62,83.35,83.4,11392.0,79.3635,79.3635,79.1073,79.1547,11392.0
2022-11-08 13:30:00,83.38,83.41,83.24,83.41,20657.0,79.1357,79.1642,79.0029,79.1642,20657.0
2022-11-08 13:35:00,83.41,83.49,83.41,83.49,13644.0,79.1642,79.2401,79.1642,79.2401,13644.0
2022-11-08 13:40:00,83.48,83.56,83.47,83.52,20327.0,79.2307,79.3066,79.2212,79.2686,20327.0
2022-11-08 13:45:00,83.52,83.55,83.45,83.45,5523.0,79.2686,79.2971,79.2022,79.2022,5523.0
2022-11-08 13:50:00,83.52,83.53,83.36,83.4,62769.0,79.2686,79.2781,79.1168,79.1547,62769.0
2022-11-08 13:55:00,83.43,83.45,83.2,83.25,10280.0,79.1832,79.2022,78.9649,79.0124,10280.0
2022-11-08 14:00:00,83.23,83.34,83.22,83.26,9396.0,78.9934,79.0978,78.9839,79.0218,9396.0
2022-11-08 14:05:00,83.25,83.29,83.13,83.13,15156.0,79.0124,79.0503,78.8985,78.8985,15156.0
2022-11-08 14:10:00,83.12,83.22,83.07,83.22,11556.0,78.889,78.9839,78.8415,78.9839,11556.0
2022-11-08 14:15:00,83.21,83.25,83.16,83.18,11016.0,78.9744,79.0124,78.9269,78.9459,11016.0
2022-11-08 14:20:00,83.12,83.12,82.88,82.88,19095.0,78.889,78.889,78.6612,78.6612,19095.0
2022-11-08 14:25:00,82.87,82.88,82.74,82.74,21525.0,78.6517,78.6612,78.5283,78.5283,21525.0
2022-11-08 14:30:00,82.74,82.8,82.66,82.8,17647.0,78.5283,78.5853,78.4524,78.5853,17647.0
2022-11-08 14:35:00,82.83,83.06,82.81,83.05,44091.0,78.6137,78.832,78.5948,78.8225,44091.0
2022-11-08 14:40:00,83.06,83.2,83.04,83.18,36499.0,78.832,78.9649,78.813,78.9459,36499.0
2022-11-08 14:45:00,83.17,83.28,83.13,83.24,23963.0,78.9364,79.0408,78.8985,79.0029,23963.0
2022-11-08 14:50:00,83.26,83.35,83.21,83.29,41998.0,79.0218,79.1073,78.9744,79.0503,41998.0
2022-11-08 14:55:00,83.27,83.32,83.22,83.22,7960.0,79.0313,79.0788,78.9839,78.9839,7960.0
2022-11-08 15:00:00,83.2,83.46,83.2,83.41,6263.0,78.9649,79.2117,78.9649,79.1642,6263.0
2022-11-08 15:05:00,83.36,83.44,83.32,83.37,19548.0,79.1168,79.1927,79.0788,79.1262,19548.0
2022-11-08 15:10:00,83.38,83.44,83.33,83.42,18392.0,79.1357,79.1927,79.0883,79.1737,18392.0
2022-11-08 15:15:00,83.43,83.51,83.39,83.5,42130.0,79.1832,79.2591,79.1452,79.2496,42130.0
2022-11-08 15:20:00,83.51,83.54,83.45,83.48,39994.0,79.2591,79.2876,79.2022,79.2307,39994.0
2022-11-08 15:25:00,83.49,83.63,83.46,83.62,31370.0,79.2401,79.373,79.2117,79.3635,31370.0
2022-11-08 15:30:00,83.62,83.8,83.62,83.78,26577.0,79.3635,79.5344,79.3635,79.5154,26577.0
2022-11-08 15:35:00,83.78,83.85,83.71,83.72,31626.0,79.5154,79.5818,79.4489,79.4584,31626.0
2022-11-08 15:40:00,83.73,83.76,83.63,83.65,42784.0,79.4679,79.4964,79.373,79.392,42784.0
2022-11-08 15:45:00,83.65,83.76,83.64,83.68,62097.0,79.392,79.4964,79.3825,79.4205,62097.0
2022-11-08 15:50:00,83.67,83.72,83.56,83.56,51914.0,79.411,79.4584,79.3066,79.3066,51914.0
2022-11-08 15:55:00,83.55,83.55,83.42,83.47,250653.0,79.2971,79.2971,79.1737,79.2212,250653.0
2022-11-09 09:30:00,82.95,82.96,82.74,82.79,20272.0,78.7276,78.7371,78.5283,78.5758,20272.0
2022-11-09 09:35:00,82.76,82.85,82.69,82.76,32490.0,78.5473,78.6327,78.4809,78.5473,32490.0
2022-11-09 09:40:00,82.75,82.89,82.72,82.82,60935.0,78.5378,78.6707,78.5093,78.6042,60935.0
2022-11-09 09:45:00,82.83,82.99,82.81,82.89,15314.0,78.6137,78.7656,78.5948,78.6707,15314.0
2022-11-09 09:50:00,82.86,82.86,82.77,82.81,11843.0,78.6422,78.6422,78.5568,78.5948,11843.0
2022-11-09 09:55:00,82.8,82.8,82.65,82.73,31848.0,78.5853,78.5853,78.4429,78.5188,31848.0
2022-11-09 10:00:00,82.72,82.98,82.72,82.97,39587.0,78.5093,78.7561,78.5093,78.7466,39587.0
2022-11-09 10:05:00,82.97,83.2,82.97,83.2,58926.0,78.7466,78.9649,78.7466,78.9649,58926.0
2022-11-09 10:10:00,83.19,83.24,83.07,83.15,20296.0,78.9554,79.0029,78.8415,78.9174,20296.0
2022-11-09 10:15:00,83.16,83.23,83.07,83.17,7481.0,78.9269,78.9934,78.8415,78.9364,7481.0
2022-11-09 10:20:00,83.18,83.24,83.13,83.17,24306.0,78.9459,79.0029,78.8985,78.9364,24306.0
2022-11-09 10:25:00,83.19,83.19,82.92,82.95,15323.0,78.9554,78.9554,78.6992,78.7276,15323.0
2022-11-09 10:30:00,82.93,83.0,82.65,82.73,27231.0,78.7086,78.7751,78.4429,78.5188,27231.0
2022-11-09 10:35:00,82.76,82.84,82.68,82.75,8121.0,78.5473,78.6232,78.4714,78.5378,8121.0
2022-11-09 10:40:00,82.76,82.78,82.62,82.71,9214.0,78.5473,78.5663,78.4144,78.4998,9214.0
2022-11-09 10:45:00,82.71,82.78,82.71,82.73,11779.0,78.4998,78.5663,78.4998,78.5188,11779.0
2022-11-09 10:50:00,82.77,82.77,82.64,82.66,46471.0,78.5568,78.5568,78.4334,78.4524,46471.0
2022-11-09 10:55:00,82.59,82.7,82.52,82.69,48091.0,78.386,78.4904,78.3195,78.4809,48091.0
2022-11-09 11:00:00,82.67,82.79,82.67,82.74,143021.0,78.4619,78.5758,78.4619,78.5283,143021.0
2022-11-09 11:05:00,82.74,82.89,82.69,82.87,15989.0,78.5283,78.6707,78.4809,78.6517,15989.0
2022-11-09 11:10:00,82.86,82.88,82.82,82.86,5757.0,78.6422,78.6612,78.6042,78.6422,5757.0
2022-11-09 11:15:00,82.84,82.95,82.84,82.92,40519.0,78.6232,78.7276,78.6232,78.6992,40519.0
2022-11-09 11:20:00,82.9,82.92,82.78,82.83,9231.0,78.6802,78.6992,78.5663,78.6137,9231.0
2022-11-09 11:25:00,82.84,82.96,82.83,82.89,19185.0,78.6232,78.7371,78.6137,78.6707,19185.0
2022-11-09 11:30:00,82.86,82.87,82.77,82.78,9381.0,78.6422,78.6517,78.5568,78.5663,9381.0
2022-11-09 11:35:00,82.78,82.85,82.77,82.83,10401.0,78.5663,78.6327,78.5568,78.6137,10401.0
2022-11-09 11:40:00,82.81,83.06,82.81,83.05,43859.0,78.5948,78.832,78.5948,78.8225,43859.0
2022-11-09 11:45:00,83.06,83.06,82.99,83.0,35542.0,78.832,78.832,78.7656,78.7751,35542.0
2022-11-09 11:50:00,82.99,83.04,82.93,82.94,21674.0,78.7656,78.813,78.7086,78.7181,21674.0
2022-11-09 11:55:00,82.94,82.97,82.82,82.84,20767.0,78.7181,78.7466,78.6042,78.6232,20767.0
2022-11-09 12:00:00,82.84,82.89,82.83,82.86,11863.0,78.6232,78.6707,78.6137,78.6422,11863.0
2022-11-09 12:05:00,82.85,82.85,82.72,82.77,11471.0,78.6327,78.6327,78.5093,78.5568,11471.0
2022-11-09 12:10:00,82.77,82.78,82.71,82.71,68873.0,78.5568,78.5663,78.4998,78.4998,68873.0
2022-11-09 12:15:00,82.71,82.76,82.67,82.74,5506.0,78.4998,78.5473,78.4619,78.5283,5506.0
2022-11-09 12:20:00,82.74,82.78,82.69,82.7,64432.0,78.5283,78.5663,78.4809,78.4904,64432.0
2022-11-09 12:25:00,82.7,82.72,82.62,82.67,97136.0,78.4904,78.5093,78.4144,78.4619,97136.0
2022-11-09 12:30:00,82.67,82.78,82.66,82.78,385890.0,78.4619,78.5663,78.4524,78.5663,385890.0
2022-11-09 12:35:00,82.78,82.78,82.63,82.64,81932.0,78.5663,78.5663,78.4239,78.4334,81932.0
2022-11-09 12:40:00,82.64,82.68,82.59,82.62,62897.0,78.4334,78.4714,78.386,78.4144,62897.0
2022-11-09 12:45:00,82.62,82.67,82.6,82.67,68399.0,78.4144,78.4619,78.3954,78.4619,68399.0
2022-11-09 12:50:00,82.67,82.72,82.65,82.67,80951.0,78.4619,78.5093,78.4429,78.4619,80951.0
2022-11-09 12:55:00,82.66,82.72,82.62,82.72,50986.0,78.4524,78.5093,78.4144,78.5093,50986.0
2022-11-09 13:00:00,82.72,82.78,82.53,82.6,167347.0,78.5093,78.5663,78.329,78.3954,167347.0
2022-11-09 13:05:00,82.61,82.63,82.54,82.61,92414.0,78.4049,78.4239,78.3385,78.4049,92414.0
2022-11-09 13:10:00,82.61,82.63,82.48,82.61,82688.0,78.4049,78.4239,78.2816,78.4049,82688.0
2022-11-09 13:15:00,82.6,82.63,82.55,82.57,97234.0,78.3954,78.4239,78.348,78.367,97234.0
2022-11-09 13:20:00,82.56,82.6,82.5,82.51,92651.0,78.3575,78.3954,78.3005,78.31,92651.0
2022-11-09 13:25:00,82.5,82.54,82.44,82.46,90300.0,78.3005,78.3385,78.2436,78.2626,90300.0
2022-11-09 13:30:00,82.45,82.46,82.27,82.27,93159.0,78.2531,78.2626,78.0822,78.0822,93159.0
2022-11-09 13:35:00,82.26,82.26,82.18,82.2,67247.0,78.0728,78.0728,77.9968,78.0158,67247.0
2022-11-09 13:40:00,82.19,82.28,82.17,82.24,71704.0,78.0063,78.0917,77.9873,78.0538,71704.0
2022-11-09 13:45:00,82.25,82.25,82.14,82.19,53444.0,78.0633,78.0633,77.9589,78.0063,53444.0
2022-11-09 13:50:00,82.2,82.2,82.14,82.17,66094.0,78.0158,78.0158,77.9589,77.9873,66094.0
2022-11-09 13:55:00,82.16,82.25,82.12,82.25,80615.0,77.9778,78.0633,77.9399,78.0633,80615.0
2022-11-09 14:00:00,82.24,82.25,82.17,82.25,72304.0,78.0538,78.0633,77.9873,78.0633,72304.0
2022-11-09 14:05:00,82.24,82.35,82.2,82.33,78318.0,78.0538,78.1582,78.0158,78.1392,78318.0
2022-11-09 14:10:00,82.33,82.37,82.26,82.36,80928.0,78.1392,78.1772,78.0728,78.1677,80928.0
2022-11-09 14:15:00,82.36,82.36,82.26,82.32,71644.0,78.1677,78.1677,78.0728,78.1297,71644.0
2022-11-09 14:20:00,82.33,82.34,82.22,82.26,74092.0,78.1392,78.1487,78.0348,78.0728,74092.0
2022-11-09 14:25:00,82.26,82.31,82.25,82.29,96566.0,78.0728,78.1202,78.0633,78.1012,96566.0
2022-11-09 14:30:00,82.27,82.28,82.09,82.11,111608.0,78.0822,78.0917,77.9114,77.9304,111608.0
2022-11-09 14:35:00,82.11,82.14,82.02,82.04,201298.0,77.9304,77.9589,77.845,77.864,201298.0
2022-11-09 14:40:00,82.03,82.15,82.01,82.12,87735.0,77.8545,77.9684,77.8355,77.9399,87735.0
2022-11-09 14:45:00,82.12,82.15,81.98,82.02,114544.0,77.9399,77.9684,77.807,77.845,114544.0
2022-11-09 14:50:00,82.03,82.03,81.94,81.99,102684.0,77.8545,77.8545,77.769,77.8165,102684.0
2022-11-09 14:55:00,81.99,82.0,81.95,82.0,117748.0,77.8165,77.826,77.7785,77.826,117748.0
2022-11-09 15:00:00,82.0,82.12,81.98,82.12,108650.0,77.826,77.9399,77.807,77.9399,108650.0
2022-11-09 15:05:00,82.12,82.26,82.11,82.22,145549.0,77.9399,78.0728,77.9304,78.0348,145549.0
2022-11-09 15:10:00,82.2,82.21,82.11,82.12,77130.0,78.0158,78.0253,77.9304,77.9399,77130.0
2022-11-09 15:15:00,82.12,82.17,82.1,82.17,92395.0,77.9399,77.9873,77.9209,77.9873,92395.0
2022-11-09 15:20:00,82.18,82.18,82.07,82.07,101960.0,77.9968,77.9968,77.8924,77.8924,101960.0
2022-11-09 15:25:00,82.07,82.13,82.06,82.11,136987.0,77.8924,77.9494,77.8829,77.9304,136987.0
2022-11-09 15:30:00,82.11,82.13,82.0,82.12,143462.0,77.9304,77.9494,77.826,77.9399,143462.0
2022-11-09 15:35:00,82.12,82.12,82.01,82.01,148843.0,77.9399,77.9399,77.8355,77.8355,148843.0
2022-11-09 15:40:00,82.0,82.01,81.92,81.92,181650.0,77.826,77.8355,77.7501,77.7501,181650.0
2022-11-09 15:45:00,81.92,81.98,81.81,81.84,251549.0,77.7501,77.807,77.6457,77.6741,251549.0
2022-11-09 15:50:00,81.84,81.99,81.84,81.91,378404.0,77.6741,77.8165,77.6741,77.7406,378404.0
2022-11-09 15:55:00,81.91,81.94,81.87,81.88,467427.0,77.7406,77.769,77.7026,77.7121,467427.0
2022-11-10 09:30:00,84.99,85.0,84.69,84.69,146166.0,80.6638,80.6733,80.3791,80.3791,146166.0
2022-11-10 09:35:00,84.71,84.89,84.64,84.74,37401.0,80.398,80.5689,80.3316,80.4265,37401.0
2022-11-10 09:40:00,84.77,84.77,84.5,84.7,29443.0,80.455,80.455,80.1987,80.3885,29443.0
2022-11-10 09:45:00,84.69,84.99,84.67,84.98,94016.0,80.3791,80.6638,80.3601,80.6543,94016.0
2022-11-10 09:50:00,84.98,85.05,84.86,85.04,69869.0,80.6543,80.7207,80.5404,80.7112,69869.0
2022-11-10 09:55:00,85.07,85.33,85.06,85.33,31466.0,80.7397,80.9865,80.7302,80.9865,31466.0
2022-11-10 10:00:00,85.35,85.47,85.28,85.34,25923.0,81.0055,81.1194,80.939,80.996,25923.0
2022-11-10 10:05:00,85.36,85.48,85.3,85.44,36760.0,81.015,81.1288,80.958,81.0909,36760.0
2022-11-10 10:10:00,85.45,85.45,85.22,85.23,42435.0,81.1004,81.1004,80.8821,80.8916,42435.0
2022-11-10 10:15:00,85.23,85.35,85.22,85.27,31884.0,80.8916,81.0055,80.8821,80.9295,31884.0
2022-11-10 10:20:00,85.25,85.45,85.23,85.45,24638.0,80.9106,81.1004,80.8916,81.1004,24638.0
2022-11-10 10:25:00,85.45,85.46,85.36,85.45,41936.0,81.1004,81.1099,81.015,81.1004,41936.0
2022-11-10 10:30:00,85.49,85.49,85.24,85.28,53542.0,81.1383,81.1383,80.9011,80.939,53542.0
2022-11-10 10:35:00,85.29,85.33,85.13,85.13,55849.0,80.9485,80.9865,80.7967,80.7967,55849.0
2022-11-10 10:40:00,85.12,85.4,85.09,85.33,46620.0,80.7872,81.0529,80.7587,80.9865,46620.0
2022-11-10 10:45:00,85.28,85.46,85.27,85.46,18976.0,80.939,81.1099,80.9295,81.1099,18976.0
2022-11-10 10:50:00,85.45,85.53,85.44,85.48,48875.0,81.1004,81.1763,81.0909,81.1288,48875.0
2022-11-10 10:55:00,85.46,85.6,85.42,85.55,59702.0,81.1099,81.2427,81.0719,81.1953,59702.0
2022-11-10 11:00:00,85.55,85.59,85.42,85.42,43800.0,81.1953,81.2332,81.0719,81.0719,43800.0
2022-11-10 11:05:00,85.44,85.55,85.36,85.37,123052.0,81.0909,81.1953,81.015,81.0244,123052.0
2022-11-10 11:10:00,85.36,85.52,85.36,85.52,67426.0,81.015,81.1668,81.015,81.1668,67426.0
2022-11-10 11:15:00,85.52,85.52,85.36,85.44,176323.0,81.1668,81.1668,81.015,81.0909,176323.0
2022-11-10 11:20:00,85.46,85.59,85.44,85.54,50136.0,81.1099,81.2332,81.0909,81.1858,50136.0
2022-11-10 11:25:00,85.54,85.58,85.49,85.57,18818.0,81.1858,81.2238,81.1383,81.2143,18818.0
2022-11-10 11:30:00,85.58,85.71,85.57,85.68,176237.0,81.2238,81.3471,81.2143,81.3187,176237.0
2022-11-10 11:35:00,85.67,85.73,85.63,85.73,197045.0,81.3092,81.3661,81.2712,81.3661,197045.0
2022-11-10 11:40:00,85.74,85.74,85.61,85.61,28580.0,81.3756,81.3756,81.2522,81.2522,28580.0
2022-11-10 11:45:00,85.61,85.69,85.61,85.68,52275.0,81.2522,81.3282,81.2522,81.3187,52275.0
2022-11-10 11:50:00,85.67,85.73,85.67,85.7,34877.0,81.3092,81.3661,81.3092,81.3376,34877.0
2022-11-10 11:55:00,85.71,85.81,85.71,85.78,32826.0,81.3471,81.442,81.3471,81.4136,32826.0
2022-11-10 12:00:00,85.77,85.77,85.7,85.71,45202.0,81.4041,81.4041,81.3376,81.3471,45202.0
2022-11-10 12:05:00,85.71,85.71,85.6,85.62,56398.0,81.3471,81.3471,81.2427,81.2617,56398.0
2022-11-10 12:10:00,85.62,85.63,85.56,85.57,59532.0,81.2617,81.2712,81.2048,81.2143,59532.0
2022-11-10 12:15:00,85.57,85.67,85.57,85.65,60996.0,81.2143,81.3092,81.2143,81.2902,60996.0
2022-11-10 12:20:00,85.66,85.66,85.55,85.57,34265.0,81.2997,81.2997,81.1953,81.2143,34265.0
2022-11-10 12:25:00,85.57,85.57,85.49,85.52,37871.0,81.2143,81.2143,81.1383,81.1668,37871.0
2022-11-10 12:30:00,85.52,85.52,85.33,85.4,19660.0,81.1668,81.1668,80.9865,81.0529,19660.0
2022-11-10 12:35:00,85.41,85.44,85.3,85.3,6461.0,81.0624,81.0909,80.958,80.958,6461.0
2022-11-10 12:40:00,85.3,85.39,85.24,85.38,28889.0,80.958,81.0434,80.9011,81.0339,28889.0
2022-11-10 12:45:00,85.37,85.37,85.19,85.25,31738.0,81.0244,81.0244,80.8536,80.9106,31738.0
2022-11-10 12:50:00,85.25,85.31,85.21,85.24,33584.0,80.9106,80.9675,80.8726,80.9011,33584.0
2022-11-10 12:55:00,85.24,85.28,85.18,85.19,27797.0,80.9011,80.939,80.8441,80.8536,27797.0
2022-11-10 13:00:00,85.2,85.4,85.2,85.39,81329.0,80.8631,81.0529,80.8631,81.0434,81329.0
2022-11-10 13:05:00,85.39,85.43,85.34,85.41,55599.0,81.0434,81.0814,80.996,81.0624,55599.0
2022-11-10 13:10:00,85.42,85.5,85.37,85.5,81545.0,81.0719,81.1478,81.0244,81.1478,81545.0
2022-11-10 13:15:00,85.5,85.54,85.44,85.47,70473.0,81.1478,81.1858,81.0909,81.1194,70473.0
2022-11-10 13:20:00,85.47,85.5,85.35,85.37,66964.0,81.1194,81.1478,81.0055,81.0244,66964.0
2022-11-10 13:25:00,85.36,85.47,85.35,85.47,66728.0,81.015,81.1194,81.0055,81.1194,66728.0
2022-11-10 13:30:00,85.47,85.5,85.37,85.44,39590.0,81.1194,81.1478,81.0244,81.0909,39590.0
2022-11-10 13:35:00,85.43,85.46,85.4,85.44,30961.0,81.0814,81.1099,81.0529,81.0909,30961.0
2022-11-10 13:40:00,85.43,85.55,85.41,85.55,45381.0,81.0814,81.1953,81.0624,81.1953,45381.0
2022-11-10 13:45:00,85.55,85.63,85.54,85.6,37243.0,81.1953,81.2712,81.1858,81.2427,37243.0
2022-11-10 13:50:00,85.6,85.62,85.52,85.57,25785.0,81.2427,81.2617,81.1668,81.2143,25785.0
2022-11-10 13:55:00,85.58,85.64,85.55,85.61,20424.0,81.2238,81.2807,81.1953,81.2522,20424.0
2022-11-10 14:00:00,85.6,85.67,85.58,85.66,23167.0,81.2427,81.3092,81.2238,81.2997,23167.0
2022-11-10 14:05:00,85.66,85.68,85.62,85.68,15569.0,81.2997,81.3187,81.2617,81.3187,15569.0
2022-11-10 14:10:00,85.67,85.69,85.66,85.69,27280.0,81.3092,81.3282,81.2997,81.3282,27280.0
2022-11-10 14:15:00,85.69,85.7,85.63,85.64,34101.0,81.3282,81.3376,81.2712,81.2807,34101.0
2022-11-10 14:20:00,85.62,85.64,85.55,85.63,39535.0,81.2617,81.2807,81.1953,81.2712,39535.0
2022-11-10 14:25:00,85.64,85.71,85.61,85.68,18646.0,81.2807,81.3471,81.2522,81.3187,18646.0
2022-11-10 14:30:00,85.68,85.7,85.61,85.69,200583.0,81.3187,81.3376,81.2522,81.3282,200583.0
2022-11-10 14:35:00,85.68,85.71,85.65,85.69,48725.0,81.3187,81.3471,81.2902,81.3282,48725.0
2022-11-10 14:40:00,85.68,85.71,85.63,85.66,11303.0,81.3187,81.3471,81.2712,81.2997,11303.0
2022-11-10 14:45:00,85.65,85.72,85.64,85.69,26592.0,81.2902,81.3566,81.2807,81.3282,26592.0
2022-11-10 14:50:00,85.67,85.79,85.66,85.78,20515.0,81.3092,81.4231,81.2997,81.4136,20515.0
2022-11-10 14:55:00,85.77,85.82,85.76,85.81,17163.0,81.4041,81.4515,81.3946,81.442,17163.0
2022-11-10 15:00:00,85.81,85.83,85.76,85.77,18182.0,81.442,81.461,81.3946,81.4041,18182.0
2022-11-10 15:05:00,85.78,85.92,85.78,85.92,20333.0,81.4136,81.5464,81.4136,81.5464,20333.0
2022-11-10 15:10:00,85.92,86.0,85.91,85.98,242351.0,81.5464,81.6224,81.537,81.6034,242351.0
2022-11-10 15:15:00,85.98,86.02,85.94,85.95,124908.0,81.6034,81.6414,81.5654,81.5749,124908.0
2022-11-10 15:20:00,85.95,86.02,85.93,86.01,143582.0,81.5749,81.6414,81.5559,81.6319,143582.0
2022-11-10 15:25:00,86.01,86.06,85.96,86.05,134385.0,81.6319,81.6793,81.5844,81.6698,134385.0
2022-11-10 15:30:00,86.05,86.11,86.01,86.04,121874.0,81.6698,81.7268,81.6319,81.6603,121874.0
2022-11-10 15:35:00,86.04,86.09,86.02,86.08,116648.0,81.6603,81.7078,81.6414,81.6983,116648.0
2022-11-10 15:40:00,86.09,86.18,86.04,86.14,180459.0,81.7078,81.7932,81.6603,81.7552,180459.0
2022-11-10 15:45:00,86.13,86.2,86.11,86.18,170366.0,81.7458,81.8122,81.7268,81.7932,170366.0
2022-11-10 15:50:00,86.18,86.33,86.18,86.33,311575.0,81.7932,81.9356,81.7932,81.9356,311575.0
2022-11-10 15:55:00,86.33,86.35,86.23,86.26,312028.0,81.9356,81.9546,81.8407,81.8691,312028.0
2022-11-11 09:30:00,86.78,86.91,86.68,86.73,309188.0,82.3627,82.4861,82.2678,82.3152,309188.0
2022-11-11 09:35:00,86.71,86.76,86.56,86.58,118719.0,82.2962,82.3437,82.1539,82.1729,118719.0
2022-11-11 09:40:00,86.58,86.64,86.47,86.57,1016744.0,82.1729,82.2298,82.0685,82.1634,1016744.0
2022-11-11 09:45:00,86.58,86.85,86.58,86.84,20476.0,82.1729,82.4291,82.1729,82.4196,20476.0
2022-11-11 09:50:00,86.88,86.97,86.85,86.85,43604.0,82.4576,82.543,82.4291,82.4291,43604.0
2022-11-11 09:55:00,86.84,86.93,86.77,86.82,46362.0,82.4196,82.505,82.3532,82.4006,46362.0
2022-11-11 10:00:00,86.79,86.98,86.48,86.87,41729.0,82.3722,82.5525,82.0779,82.4481,41729.0
2022-11-11 10:05:00,86.87,87.06,86.71,86.83,39203.0,82.4481,82.6284,82.2962,82.4101,39203.0
2022-11-11 10:10:00,86.83,87.14,86.83,87.09,29126.0,82.4101,82.7043,82.4101,82.6569,29126.0
2022-11-11 10:15:00,87.09,87.21,87.08,87.18,30942.0,82.6569,82.7708,82.6474,82.7423,30942.0
2022-11-11 10:20:00,87.18,87.29,87.16,87.19,44453.0,82.7423,82.8467,82.7233,82.7518,44453.0
2022-11-11 10:25:00,87.17,87.29,87.14,87.24,38824.0,82.7328,82.8467,82.7043,82.7993,38824.0
2022-11-11 10:30:00,87.25,87.28,87.16,87.19,36463.0,82.8087,82.8372,82.7233,82.7518,36463.0
2022-11-11 10:35:00,87.19,87.21,87.02,87.11,26672.0,82.7518,82.7708,82.5905,82.6759,26672.0
2022-11-11 10:40:00,87.11,87.13,87.03,87.13,47364.0,82.6759,82.6949,82.5999,82.6949,47364.0
2022-11-11 10:45:00,87.14,87.28,87.12,87.27,38076.0,82.7043,82.8372,82.6854,82.8277,38076.0
2022-11-11 10:50:00,87.28,87.31,87.2,87.2,40940.0,82.8372,82.8657,82.7613,82.7613,40940.0
2022-11-11 10:55:00,87.18,87.19,87.1,87.16,59092.0,82.7423,82.7518,82.6664,82.7233,59092.0
2022-11-11 11:00:00,87.16,87.29,87.16,87.25,90010.0,82.7233,82.8467,82.7233,82.8087,90010.0
2022-11-11 11:05:00,87.25,87.26,86.95,86.96,70611.0,82.8087,82.8182,82.524,82.5335,70611.0
2022-11-11 11:10:00,86.96,86.98,86.88,86.91,58679.0,82.5335,82.5525,82.4576,82.4861,58679.0
2022-11-11 11:15:00,86.91,87.02,86.84,87.02,63232.0,82.4861,82.5905,82.4196,82.5905,63232.0
2022-11-11 11:20:00,87.02,87.05,86.9,86.93,70168.0,82.5905,82.6189,82.4766,82.505,70168.0
2022-11-11 11:25:00,86.92,86.98,86.77,86.77,69525.0,82.4955,82.5525,82.3532,82.3532,69525.0
2022-11-11 11:30:00,86.78,86.83,86.69,86.75,59016.0,82.3627,82.4101,82.2773,82.3342,59016.0
2022-11-11 11:35:00,86.75,86.87,86.73,86.78,226509.0,82.3342,82.4481,82.3152,82.3627,226509.0
2022-11-11 11:40:00,86.77,86.92,86.76,86.88,136154.0,82.3532,82.4955,82.3437,82.4576,136154.0
2022-11-11 11:45:00,86.88,86.94,86.79,86.93,162225.0,82.4576,82.5145,82.3722,82.505,162225.0
2022-11-11 11:50:00,86.94,87.0,86.91,86.92,46368.0,82.5145,82.5715,82.4861,82.4955,46368.0
2022-11-11 11:55:00,86.92,86.98,86.88,86.91,51286.0,82.4955,82.5525,82.4576,82.4861,51286.0
2022-11-11 12:00:00,86.89,86.93,86.82,86.9,56134.0,82.4671,82.505,82.4006,82.4766,56134.0
2022-11-11 12:05:00,86.91,86.91,86.81,86.9,60397.0,82.4861,82.4861,82.3911,82.4766,60397.0
2022-11-11 12:10:00,86.9,87.06,86.9,87.04,48603.0,82.4766,82.6284,82.4766,82.6094,48603.0
2022-11-11 12:15:00,87.04,87.11,87.04,87.06,68130.0,82.6094,82.6759,82.6094,82.6284,68130.0
2022-11-11 12:20:00,87.06,87.07,87.02,87.07,54889.0,82.6284,82.6379,82.5905,82.6379,54889.0
2022-11-11 12:25:00,87.06,87.09,87.03,87.06,54787.0,82.6284,82.6569,82.5999,82.6284,54787.0
2022-11-11 12:30:00,87.07,87.15,87.01,87.03,56702.0,82.6379,82.7138,82.581,82.5999,56702.0
2022-11-11 12:35:00,87.02,87.1,87.0,87.01,55865.0,82.5905,82.6664,82.5715,82.581,55865.0
2022-11-11 12:40:00,87.01,87.06,86.96,87.06,61540.0,82.581,82.6284,82.5335,82.6284,61540.0
2022-11-11 12:45:00,87.05,87.09,87.02,87.04,67394.0,82.6189,82.6569,82.5905,82.6094,67394.0
2022-11-11 12:50:00,87.04,87.13,87.03,87.13,18864.0,82.6094,82.6949,82.5999,82.6949,18864.0
2022-11-11 12:55:00,87.13,87.22,87.13,87.14,14558.0,82.6949,82.7803,82.6949,82.7043,14558.0
2022-11-11 13:00:00,87.14,87.23,87.13,87.21,17715.0,82.7043,82.7898,82.6949,82.7708,17715.0
2022-11-11 13:05:00,87.2,87.28,87.2,87.26,14392.0,82.7613,82.8372,82.7613,82.8182,14392.0
2022-11-11 13:10:00,87.28,87.34,87.25,87.25,7088.0,82.8372,82.8942,82.8087,82.8087,7088.0
2022-11-11 13:15:00,87.25,87.37,87.24,87.34,27450.0,82.8087,82.9226,82.7993,82.8942,27450.0
2022-11-11 13:20:00,87.32,87.38,87.29,87.37,17519.0,82.8752,82.9321,82.8467,82.9226,17519.0
2022-11-11 13:25:00,87.38,87.44,87.35,87.43,9542.0,82.9321,82.9891,82.9037,82.9796,9542.0
2022-11-11 13:30:00,87.43,87.51,87.43,87.5,7434.0,82.9796,83.0555,82.9796,83.046,7434.0
2022-11-11 13:35:00,87.5,87.5,87.35,87.4,19355.0,83.046,83.046,82.9037,82.9511,19355.0
2022-11-11 13:40:00,87.42,87.43,87.34,87.4,7079.0,82.9701,82.9796,82.8942,82.9511,7079.0
2022-11-11 13:45:00,87.4,87.44,87.35,87.43,6840.0,82.9511,82.9891,82.9037,82.9796,6840.0
2022-11-11 13:50:00,87.47,87.52,87.46,87.49,13948.0,83.0175,83.065,83.0081,83.0365,13948.0
2022-11-11 13:55:00,87.49,87.53,87.47,87.51,10007.0,83.0365,83.0745,83.0175,83.0555,10007.0
2022-11-11 14:00:00,87.52,87.53,87.45,87.51,26234.0,83.065,83.0745,82.9986,83.0555,26234.0
2022-11-11 14:05:00,87.54,87.58,87.5,87.55,15950.0,83.084,83.1219,83.046,83.0935,15950.0
2022-11-11 14:10:00,87.54,87.56,87.46,87.48,26339.0,83.084,83.103,83.0081,83.027,26339.0
2022-11-11 14:15:00,87.49,87.49,87.41,87.42,48639.0,83.0365,83.0365,82.9606,82.9701,48639.0
2022-11-11 14:20:00,87.45,87.56,87.44,87.56,22073.0,82.9986,83.103,82.9891,83.103,22073.0
2022-11-11 14:25:00,87.54,87.64,87.53,87.62,50454.0,83.084,83.1789,83.0745,83.1599,50454.0
2022-11-11 14:30:00,87.62,87.68,87.61,87.67,28341.0,83.1599,83.2169,83.1504,83.2074,28341.0
2022-11-11 14:35:00,87.67,87.69,87.63,87.69,7000.0,83.2074,83.2264,83.1694,83.2264,7000.0
2022-11-11 14:40:00,87.69,87.71,87.66,87.7,11674.0,83.2264,83.2453,83.1979,83.2358,11674.0
2022-11-11 14:45:00,87.7,87.72,87.63,87.64,23082.0,83.2358,83.2548,83.1694,83.1789,23082.0
2022-11-11 14:50:00,87.64,87.7,87.62,87.69,53268.0,83.1789,83.2358,83.1599,83.2264,53268.0
2022-11-11 14:55:00,87.69,87.73,87.66,87.72,18368.0,83.2264,83.2643,83.1979,83.2548,18368.0
2022-11-11 15:00:00,87.72,87.72,87.57,87.57,13884.0,83.2548,83.2548,83.1125,83.1125,13884.0
2022-11-11 15:05:00,87.58,87.6,87.46,87.46,14669.0,83.1219,83.1409,83.0081,83.0081,14669.0
2022-11-11 15:10:00,87.46,87.46,87.34,87.4,16703.0,83.0081,83.0081,82.8942,82.9511,16703.0
2022-11-11 15:15:00,87.37,87.46,87.35,87.45,15976.0,82.9226,83.0081,82.9037,82.9986,15976.0
2022-11-11 15:20:00,87.45,87.51,87.44,87.46,16485.0,82.9986,83.0555,82.9891,83.0081,16485.0
2022-11-11 15:25:00,87.47,87.59,87.46,87.56,19476.0,83.0175,83.1314,83.0081,83.103,19476.0
2022-11-11 15:30:00,87.56,87.63,87.56,87.56,58468.0,83.103,83.1694,83.103,83.103,58468.0
2022-11-11 15:35:00,87.56,87.57,87.46,87.56,224346.0,83.103,83.1125,83.0081,83.103,224346.0
2022-11-11 15:40:00,87.57,87.63,87.55,87.62,187029.0,83.1125,83.1694,83.0935,83.1599,187029.0
2022-11-11 15:45:00,87.61,87.67,87.59,87.67,200027.0,83.1504,83.2074,83.1314,83.2074,200027.0
2022-11-11 15:50:00,87.66,87.71,87.58,87.65,343188.0,83.1979,83.2453,83.1219,83.1884,343188.0
2022-11-11 15:55:00,87.65,87.65,87.51,87.57,483119.0,83.1884,83.1884,83.0555,83.1125,483119.0
2022-11-14 09:30:00,87.13,87.26,87.05,87.13,203113.0,82.6949,82.8182,82.6189,82.6949,203113.0
2022-11-14 09:35:00,87.12,87.24,87.09,87.24,67134.0,82.6854,82.7993,82.6569,82.7993,67134.0
2022-11-14 09:40:00,87.23,87.25,87.01,87.02,59348.0,82.7898,82.8087,82.581,82.5905,59348.0
2022-11-14 09:45:00,87.01,87.03,86.89,87.01,24649.0,82.581,82.5999,82.4671,82.581,24649.0
2022-11-14 09:50:00,87.01,87.09,87.0,87.07,22440.0,82.581,82.6569,82.5715,82.6379,22440.0
2022-11-14 09:55:00,87.08,87.15,87.05,87.13,32740.0,82.6474,82.7138,82.6189,82.6949,32740.0
2022-11-14 10:00:00,87.22,87.3,87.21,87.23,6795.0,82.7803,82.8562,82.7708,82.7898,6795.0
2022-11-14 10:05:00,87.25,87.35,87.18,87.31,89760.0,82.8087,82.9037,82.7423,82.8657,89760.0
2022-11-14 10:10:00,87.32,87.4,87.29,87.38,29145.0,82.8752,82.9511,82.8467,82.9321,29145.0
2022-11-14 10:15:00,87.39,87.54,87.39,87.44,37773.0,82.9416,83.084,82.9416,82.9891,37773.0
2022-11-14 10:20:00,87.44,87.51,87.4,87.4,10658.0,82.9891,83.0555,82.9511,82.9511,10658.0
2022-11-14 10:25:00,87.39,87.39,87.25,87.32,14578.0,82.9416,82.9416,82.8087,82.8752,14578.0
2022-11-14 10:30:00,87.31,87.42,87.24,87.38,13091.0,82.8657,82.9701,82.7993,82.9321,13091.0
2022-11-14 10:35:00,87.36,87.36,87.28,87.34,250049.0,82.9131,82.9131,82.8372,82.8942,250049.0
2022-11-14 10:40:00,87.34,87.43,87.34,87.35,16552.0,82.8942,82.9796,82.8942,82.9037,16552.0
2022-11-14 10:45:00,87.34,87.36,87.3,87.33,44060.0,82.8942,82.9131,82.8562,82.8847,44060.0
2022-11-14 10:50:00,87.31,87.35,87.29,87.35,44691.0,82.8657,82.9037,82.8467,82.9037,44691.0
2022-11-14 10:55:00,87.34,87.43,87.33,87.37,28273.0,82.8942,82.9796,82.8847,82.9226,28273.0
2022-11-14 11:00:00,87.37,87.4,87.24,87.26,388111.0,82.9226,82.9511,82.7993,82.8182,388111.0
2022-11-14 11:05:00,87.31,87.32,87.26,87.3,10773.0,82.8657,82.8752,82.8182,82.8562,10773.0
2022-11-14 11:10:00,87.29,87.29,87.09,87.12,88538.0,82.8467,82.8467,82.6569,82.6854,88538.0
2022-11-14 11:15:00,87.12,87.12,86.98,87.0,21450.0,82.6854,82.6854,82.5525,82.5715,21450.0
2022-11-14 11:20:00,87.03,87.11,87.02,87.08,15736.0,82.5999,82.6759,82.5905,82.6474,15736.0
2022-11-14 11:25:00,87.08,87.13,87.06,87.09,7244.0,82.6474,82.6949,82.6284,82.6569,7244.0
2022-11-14 11:30:00,87.1,87.32,87.06,87.31,25006.0,82.6664,82.8752,82.6284,82.8657,25006.0
2022-11-14 11:35:00,87.33,87.38,87.29,87.31,28860.0,82.8847,82.9321,82.8467,82.8657,28860.0
2022-11-14 11:40:00,87.31,87.34,87.27,87.31,407672.0,82.8657,82.8942,82.8277,82.8657,407672.0
2022-11-14 11:45:00,87.31,87.38,87.3,87.33,20935.0,82.8657,82.9321,82.8562,82.8847,20935.0
2022-11-14 11:50:00,87.32,87.35,87.2,87.22,20414.0,82.8752,82.9037,82.7613,82.7803,20414.0
2022-11-14 11:55:00,87.23,87.27,87.19,87.23,7966.0,82.7898,82.8277,82.7518,82.7898,7966.0
2022-11-14 12:00:00,87.27,87.4,87.21,87.37,176770.0,82.8277,82.9511,82.7708,82.9226,176770.0
2022-11-14 12:05:00,87.34,87.39,87.33,87.35,31906.0,82.8942,82.9416,82.8847,82.9037,31906.0
2022-11-14 12:10:00,87.36,87.39,87.3,87.33,10067.0,82.9131,82.9416,82.8562,82.8847,10067.0
2022-11-14 12:15:00,87.36,87.38,87.29,87.29,10369.0,82.9131,82.9321,82.8467,82.8467,10369.0
2022-11-14 12:20:00,87.28,87.29,87.14,87.27,18216.0,82.8372,82.8467,82.7043,82.8277,18216.0
2022-11-14 12:25:00,87.28,87.37,87.26,87.36,36409.0,82.8372,82.9226,82.8182,82.9131,36409.0
2022-11-14 12:30:00,87.36,87.45,87.34,87.43,55061.0,82.9131,82.9986,82.8942,82.9796,55061.0
2022-11-14 12:35:00,87.43,87.49,87.42,87.49,12443.0,82.9796,83.0365,82.9701,83.0365,12443.0
2022-11-14 12:40:00,87.48,87.48,87.41,87.44,97445.0,83.027,83.027,82.9606,82.9891,97445.0
2022-11-14 12:45:00,87.44,87.49,87.42,87.47,10654.0,82.9891,83.0365,82.9701,83.0175,10654.0
2022-11-14 12:50:00,87.46,87.47,87.42,87.42,12079.0,83.0081,83.0175,82.9701,82.9701,12079.0
2022-11-14 12:55:00,87.43,87.44,87.34,87.4,14306.0,82.9796,82.9891,82.8942,82.9511,14306.0
2022-11-14 13:00:00,87.39,87.44,87.36,87.43,16935.0,82.9416,82.9891,82.9131,82.9796,16935.0
2022-11-14 13:05:00,87.43,87.46,87.39,87.42,21211.0,82.9796,83.0081,82.9416,82.9701,21211.0
2022-11-14 13:10:00,87.43,87.5,87.43,87.5,10175.0,82.9796,83.046,82.9796,83.046,10175.0
2022-11-14 13:15:00,87.5,87.53,87.48,87.53,11366.0,83.046,83.0745,83.027,83.0745,11366.0
2022-11-14 13:20:00,87.54,87.61,87.53,87.59,16028.0,83.084,83.1504,83.0745,83.1314,16028.0
2022-11-14 13:25:00,87.59,87.7,87.59,87.68,8505.0,83.1314,83.2358,83.1314,83.2169,8505.0
2022-11-14 13:30:00,87.68,87.68,87.62,87.67,6647.0,83.2169,83.2169,83.1599,83.2074,6647.0
2022-11-14 13:35:00,87.68,87.7,87.63,87.67,10578.0,83.2169,83.2358,83.1694,83.2074,10578.0
2022-11-14 13:40:00,87.67,87.67,87.63,87.66,13628.0,83.2074,83.2074,83.1694,83.1979,13628.0
2022-11-14 13:45:00,87.66,87.66,87.62,87.66,19962.0,83.1979,83.1979,83.1599,83.1979,19962.0
2022-11-14 13:50:00,87.66,87.73,87.64,87.7,29391.0,83.1979,83.2643,83.1789,83.2358,29391.0
2022-11-14 13:55:00,87.7,87.72,87.68,87.72,18229.0,83.2358,83.2548,83.2169,83.2548,18229.0
2022-11-14 14:00:00,87.72,87.73,87.65,87.67,85336.0,83.2548,83.2643,83.1884,83.2074,85336.0
2022-11-14 14:05:00,87.66,87.67,87.6,87.63,13087.0,83.1979,83.2074,83.1409,83.1694,13087.0
2022-11-14 14:10:00,87.63,87.64,87.59,87.62,10089.0,83.1694,83.1789,83.1314,83.1599,10089.0
2022-11-14 14:15:00,87.62,87.64,87.54,87.58,256082.0,83.1599,83.1789,83.084,83.1219,256082.0
2022-11-14 14:20:00,87.57,87.59,87.54,87.58,12407.0,83.1125,83.1314,83.084,83.1219,12407.0
2022-11-14 14:25:00,87.57,87.62,87.55,87.62,20700.0,83.1125,83.1599,83.0935,83.1599,20700.0
2022-11-14 14:30:00,87.63,87.65,87.56,87.56,14155.0,83.1694,83.1884,83.103,83.103,14155.0
2022-11-14 14:35:00,87.57,87.61,87.54,87.54,13896.0,83.1125,83.1504,83.084,83.084,13896.0
2022-11-14 14:40:00,87.56,87.56,87.49,87.52,25889.0,83.103,83.103,83.0365,83.065,25889.0
2022-11-14 14:45:00,87.51,87.53,87.42,87.45,17611.0,83.0555,83.0745,82.9701,82.9986,17611.0
2022-11-14 14:50:00,87.45,87.51,87.45,87.48,85962.0,82.9986,83.0555,82.9986,83.027,85962.0
2022-11-14 14:55:00,87.48,87.52,87.47,87.49,8312.0,83.027,83.065,83.0175,83.0365,8312.0
2022-11-14 15:00:00,87.49,87.57,87.49,87.57,23471.0,83.0365,83.1125,83.0365,83.1125,23471.0
2022-11-14 15:05:00,87.57,87.6,87.48,87.48,272986.0,83.1125,83.1409,83.027,83.027,272986.0
2022-11-14 15:10:00,87.48,87.49,87.26,87.29,9812.0,83.027,83.0365,82.8182,82.8467,9812.0
2022-11-14 15:15:00,87.26,87.31,87.23,87.3,9442.0,82.8182,82.8657,82.7898,82.8562,9442.0
2022-11-14 15:20:00,87.3,87.35,87.29,87.35,19109.0,82.8562,82.9037,82.8467,82.9037,19109.0
2022-11-14 15:25:00,87.34,87.36,87.31,87.31,16790.0,82.8942,82.9131,82.8657,82.8657,16790.0
2022-11-14 15:30:00,87.3,87.32,87.21,87.21,67023.0,82.8562,82.8752,82.7708,82.7708,67023.0
2022-11-14 15:35:00,87.21,87.28,87.2,87.25,18678.0,82.7708,82.8372,82.7613,82.8087,18678.0
2022-11-14 15:40:00,87.27,87.28,87.16,87.16,53863.0,82.8277,82.8372,82.7233,82.7233,53863.0
2022-11-14 15:45:00,87.16,87.18,87.06,87.06,38158.0,82.7233,82.7423,82.6284,82.6284,38158.0
2022-11-14 15:50:00,87.06,87.09,86.92,86.92,125792.0,82.6284,82.6569,82.4955,82.4955,125792.0
2022-11-14 15:55:00,86.92,86.92,86.75,86.8,227978.0,82.4955,82.4955,82.3342,82.3817,227978.0
2022-11-15 09:30:00,88.32,88.47,88.26,88.28,44359.0,83.8243,83.9666,83.7673,83.7863,44359.0
2022-11-15 09:35:00,88.31,88.41,88.23,88.25,26047.0,83.8148,83.9097,83.7389,83.7578,26047.0
2022-11-15 09:40:00,88.29,88.31,88.14,88.15,58861.0,83.7958,83.8148,83.6534,83.6629,58861.0
2022-11-15 09:45:00,88.15,88.18,87.92,87.98,17538.0,83.6629,83.6914,83.4446,83.5016,17538.0
2022-11-15 09:50:00,87.98,88.09,87.98,88.0,13214.0,83.5016,83.606,83.5016,83.5206,13214.0
2022-11-15 09:55:00,88.0,88.25,87.99,88.23,19179.0,83.5206,83.7578,83.5111,83.7389,19179.0
2022-11-15 10:00:00,88.24,88.32,88.24,88.3,15450.0,83.7484,83.8243,83.7484,83.8053,15450.0
2022-11-15 10:05:00,88.3,88.33,88.09,88.11,18191.0,83.8053,83.8338,83.606,83.625,18191.0
2022-11-15 10:10:00,88.12,88.17,88.06,88.09,18471.0,83.6345,83.6819,83.5775,83.606,18471.0
2022-11-15 10:15:00,88.1,88.16,87.98,88.01,11062.0,83.6155,83.6724,83.5016,83.5301,11062.0
2022-11-15 10:20:00,87.98,88.2,87.96,88.2,23338.0,83.5016,83.7104,83.4826,83.7104,23338.0
2022-11-15 10:25:00,88.23,88.31,88.22,88.27,14106.0,83.7389,83.8148,83.7294,83.7768,14106.0
2022-11-15 10:30:00,88.24,88.35,88.23,88.33,17458.0,83.7484,83.8528,83.7389,83.8338,17458.0
2022-11-15 10:35:00,88.34,88.34,88.18,88.2,18646.0,83.8433,83.8433,83.6914,83.7104,18646.0
2022-11-15 10:40:00,88.19,88.26,88.14,88.2,7230.0,83.7009,83.7673,83.6534,83.7104,7230.0
2022-11-15 10:45:00,88.2,88.28,87.97,88.01,24235.0,83.7104,83.7863,83.4921,83.5301,24235.0
2022-11-15 10:50:00,88.01,88.08,87.91,88.08,24250.0,83.5301,83.5965,83.4352,83.5965,24250.0
2022-11-15 10:55:00,88.07,88.16,88.03,88.03,22367.0,83.587,83.6724,83.549,83.549,22367.0
2022-11-15 11:00:00,88.01,88.03,87.87,88.0,26346.0,83.5301,83.549,83.3972,83.5206,26346.0
2022-11-15 11:05:00,87.99,88.12,87.96,88.04,19257.0,83.5111,83.6345,83.4826,83.5585,19257.0
2022-11-15 11:10:00,88.02,88.11,88.01,88.1,15289.0,83.5396,83.625,83.5301,83.6155,15289.0
2022-11-15 11:15:00,88.11,88.16,88.01,88.02,13813.0,83.625,83.6724,83.5301,83.5396,13813.0
2022-11-15 11:20:00,88.05,88.16,88.05,88.08,11579.0,83.568,83.6724,83.568,83.5965,11579.0
2022-11-15 11:25:00,88.11,88.13,88.01,88.05,16574.0,83.625,83.644,83.5301,83.568,16574.0
2022-11-15 11:30:00,88.13,88.3,88.13,88.3,27452.0,83.644,83.8053,83.644,83.8053,27452.0
2022-11-15 11:35:00,88.29,88.29,88.17,88.23,9856.0,83.7958,83.7958,83.6819,83.7389,9856.0
2022-11-15 11:40:00,88.25,88.31,88.17,88.21,23308.0,83.7578,83.8148,83.6819,83.7199,23308.0
2022-11-15 11:45:00,88.2,88.26,88.17,88.22,34394.0,83.7104,83.7673,83.6819,83.7294,34394.0
2022-11-15 11:50:00,88.22,88.25,88.17,88.23,21017.0,83.7294,83.7578,83.6819,83.7389,21017.0
2022-11-15 11:55:00,88.23,88.26,88.18,88.25,8629.0,83.7389,83.7673,83.6914,83.7578,8629.0
2022-11-15 12:00:00,88.26,88.26,88.0,88.09,25359.0,83.7673,83.7673,83.5206,83.606,25359.0
2022-11-15 12:05:00,88.08,88.13,88.02,88.12,11552.0,83.5965,83.644,83.5396,83.6345,11552.0
2022-11-15 12:10:00,88.12,88.22,88.1,88.12,21107.0,83.6345,83.7294,83.6155,83.6345,21107.0
2022-11-15 12:15:00,88.12,88.13,88.06,88.1,17244.0,83.6345,83.644,83.5775,83.6155,17244.0
2022-11-15 12:20:00,88.1,88.13,88.06,88.08,13864.0,83.6155,83.644,83.5775,83.5965,13864.0
2022-11-15 12:25:00,88.1,88.11,88.05,88.06,10115.0,83.6155,83.625,83.568,83.5775,10115.0
2022-11-15 12:30:00,88.05,88.16,88.0,88.12,12959.0,83.568,83.6724,83.5206,83.6345,12959.0
2022-11-15 12:35:00,88.11,88.14,88.07,88.1,5196.0,83.625,83.6534,83.587,83.6155,5196.0
2022-11-15 12:40:00,88.1,88.13,87.99,88.02,34701.0,83.6155,83.644,83.5111,83.5396,34701.0
2022-11-15 12:45:00,88.04,88.09,87.97,88.09,18814.0,83.5585,83.606,83.4921,83.606,18814.0
2022-11-15 12:50:00,88.09,88.09,88.04,88.04,16486.0,83.606,83.606,83.5585,83.5585,16486.0
2022-11-15 12:55:00,88.04,88.07,87.98,88.07,146551.0,83.5585,83.587,83.5016,83.587,146551.0
2022-11-15 13:00:00,88.08,88.13,88.06,88.12,21165.0,83.5965,83.644,83.5775,83.6345,21165.0
2022-11-15 13:05:00,88.12,88.12,88.02,88.03,21893.0,83.6345,83.6345,83.5396,83.549,21893.0
2022-11-15 13:10:00,88.03,88.05,87.98,88.02,23046.0,83.549,83.568,83.5016,83.5396,23046.0
2022-11-15 13:15:00,88.01,88.01,87.75,87.77,58689.0,83.5301,83.5301,83.2833,83.3023,58689.0
2022-11-15 13:20:00,87.76,87.76,87.41,87.56,15717.0,83.2928,83.2928,82.9606,83.103,15717.0
2022-11-15 13:25:00,87.6,87.62,87.2,87.27,15655.0,83.1409,83.1599,82.7613,82.8277,15655.0
2022-11-15 13:30:00,87.25,87.41,87.11,87.12,33900.0,82.8087,82.9606,82.6759,82.6854,33900.0
2022-11-15 13:35:00,87.12,87.26,86.93,87.04,11148.0,82.6854,82.8182,82.505,82.6094,11148.0
2022-11-15 13:40:00,87.06,87.37,86.86,87.25,27209.0,82.6284,82.9226,82.4386,82.8087,27209.0
2022-11-15 13:45:00,87.24,87.39,87.09,87.09,23573.0,82.7993,82.9416,82.6569,82.6569,23573.0
2022-11-15 13:50:00,87.08,87.3,87.08,87.27,26267.0,82.6474,82.8562,82.6474,82.8277,26267.0
2022-11-15 13:55:00,87.28,87.39,87.19,87.23,28290.0,82.8372,82.9416,82.7518,82.7898,28290.0
2022-11-15 14:00:00,87.2,87.31,86.89,86.89,53259.0,82.7613,82.8657,82.4671,82.4671,53259.0
2022-11-15 14:05:00,86.91,87.19,86.91,87.19,46394.0,82.4861,82.7518,82.4861,82.7518,46394.0
2022-11-15 14:10:00,87.17,87.62,87.17,87.41,63827.0,82.7328,83.1599,82.7328,82.9606,63827.0
2022-11-15 14:15:00,87.42,87.53,87.28,87.41,34414.0,82.9701,83.0745,82.8372,82.9606,34414.0
2022-11-15 14:20:00,87.48,87.73,87.47,87.73,57818.0,83.027,83.2643,83.0175,83.2643,57818.0
2022-11-15 14:25:00,87.67,87.75,87.49,87.61,35660.0,83.2074,83.2833,83.0365,83.1504,35660.0
2022-11-15 14:30:00,87.63,87.66,87.51,87.51,15226.0,83.1694,83.1979,83.0555,83.0555,15226.0
2022-11-15 14:35:00,87.52,87.68,87.48,87.54,20194.0,83.065,83.2169,83.027,83.084,20194.0
2022-11-15 14:40:00,87.61,87.64,87.52,87.56,13342.0,83.1504,83.1789,83.065,83.103,13342.0
2022-11-15 14:45:00,87.55,87.62,87.43,87.45,109685.0,83.0935,83.1599,82.9796,82.9986,109685.0
2022-11-15 14:50:00,87.46,87.55,87.44,87.52,14301.0,83.0081,83.0935,82.9891,83.065,14301.0
2022-11-15 14:55:00,87.51,87.82,87.51,87.75,32006.0,83.0555,83.3497,83.0555,83.2833,32006.0
2022-11-15 15:00:00,87.74,87.88,87.72,87.84,14594.0,83.2738,83.4067,83.2548,83.3687,14594.0
2022-11-15 15:05:00,87.81,87.81,87.66,87.7,35557.0,83.3402,83.3402,83.1979,83.2358,35557.0
2022-11-15 15:10:00,87.74,87.76,87.64,87.7,10785.0,83.2738,83.2928,83.1789,83.2358,10785.0
2022-11-15 15:15:00,87.73,87.84,87.71,87.81,17394.0,83.2643,83.3687,83.2453,83.3402,17394.0
2022-11-15 15:20:00,87.8,87.89,87.76,87.85,87182.0,83.3308,83.4162,83.2928,83.3782,87182.0
2022-11-15 15:25:00,87.86,87.86,87.76,87.79,10762.0,83.3877,83.3877,83.2928,83.3213,10762.0
2022-11-15 15:30:00,87.78,87.79,87.6,87.6,62558.0,83.3118,83.3213,83.1409,83.1409,62558.0
2022-11-15 15:35:00,87.6,87.82,87.6,87.8,60759.0,83.1409,83.3497,83.1409,83.3308,60759.0
2022-11-15 15:40:00,87.8,87.83,87.74,87.8,72610.0,83.3308,83.3592,83.2738,83.3308,72610.0
2022-11-15 15:45:00,87.81,87.81,87.66,87.67,94102.0,83.3402,83.3402,83.1979,83.2074,94102.0
2022-11-15 15:50:00,87.67,87.68,87.47,87.53,187822.0,83.2074,83.2169,83.0175,83.0745,187822.0
2022-11-15 15:55:00,87.54,87.64,87.52,87.63,188966.0,83.084,83.1789,83.065,83.1694,188966.0
2022-11-16 09:30:00,87.35,87.48,87.28,87.47,23627.0,82.9037,83.027,82.8372,83.0175,23627.0
2022-11-16 09:35:00,87.41,87.42,87.31,87.4,19202.0,82.9606,82.9701,82.8657,82.9511,19202.0
2022-11-16 09:40:00,87.36,87.36,87.24,87.26,9673.0,82.9131,82.9131,82.7993,82.8182,9673.0
2022-11-16 09:45:00,87.25,87.38,87.08,87.09,84586.0,82.8087,82.9321,82.6474,82.6569,84586.0
2022-11-16 09:50:00,87.09,87.16,87.04,87.05,9285.0,82.6569,82.7233,82.6094,82.6189,9285.0
2022-11-16 09:55:00,87.08,87.16,87.02,87.12,33756.0,82.6474,82.7233,82.5905,82.6854,33756.0
2022-11-16 10:00:00,87.13,87.24,87.13,87.17,21801.0,82.6949,82.7993,82.6949,82.7328,21801.0
2022-11-16 10:05:00,87.14,87.23,87.05,87.08,17685.0,82.7043,82.7898,82.6189,82.6474,17685.0
2022-11-16 10:10:00,87.1,87.26,87.07,87.12,12259.0,82.6664,82.8182,82.6379,82.6854,12259.0
2022-11-16 10:15:00,87.12,87.12,87.0,87.02,14828.0,82.6854,82.6854,82.5715,82.5905,14828.0
2022-11-16 10:20:00,87.07,87.12,87.03,87.09,25770.0,82.6379,82.6854,82.5999,82.6569,25770.0
2022-11-16 10:25:00,87.1,87.18,87.06,87.12,10078.0,82.6664,82.7423,82.6284,82.6854,10078.0
2022-11-16 10:30:00,87.1,87.26,87.08,87.23,11528.0,82.6664,82.8182,82.6474,82.7898,11528.0
2022-11-16 10:35:00,87.2,87.2,87.1,87.11,16157.0,82.7613,82.7613,82.6664,82.6759,16157.0
2022-11-16 10:40:00,87.1,87.15,87.09,87.1,3421.0,82.6664,82.7138,82.6569,82.6664,3421.0
2022-11-16 10:45:00,87.05,87.12,87.0,87.08,8593.0,82.6189,82.6854,82.5715,82.6474,8593.0
2022-11-16 10:50:00,87.07,87.08,86.92,86.93,14843.0,82.6379,82.6474,82.4955,82.505,14843.0
2022-11-16 10:55:00,86.94,86.99,86.91,86.99,8225.0,82.5145,82.562,82.4861,82.562,8225.0
2022-11-16 11:00:00,86.97,87.06,86.97,87.05,15154.0,82.543,82.6284,82.543,82.6189,15154.0
2022-11-16 11:05:00,87.04,87.07,87.0,87.03,83499.0,82.6094,82.6379,82.5715,82.5999,83499.0
2022-11-16 11:10:00,87.02,87.07,86.97,87.05,13046.0,82.5905,82.6379,82.543,82.6189,13046.0
2022-11-16 11:15:00,87.05,87.09,87.02,87.09,10135.0,82.6189,82.6569,82.5905,82.6569,10135.0
2022-11-16 11:20:00,87.1,87.14,87.07,87.13,9917.0,82.6664,82.7043,82.6379,82.6949,9917.0
2022-11-16 11:25:00,87.13,87.19,87.11,87.17,16922.0,82.6949,82.7518,82.6759,82.7328,16922.0
2022-11-16 11:30:00,87.15,87.21,87.11,87.11,17950.0,82.7138,82.7708,82.6759,82.6759,17950.0
2022-11-16 11:35:00,87.11,87.12,87.04,87.07,15199.0,82.6759,82.6854,82.6094,82.6379,15199.0
2022-11-16 11:40:00,87.08,87.14,87.06,87.11,101297.0,82.6474,82.7043,82.6284,82.6759,101297.0
2022-11-16 11:45:00,87.11,87.18,87.11,87.16,16095.0,82.6759,82.7423,82.6759,82.7233,16095.0
2022-11-16 11:50:00,87.14,87.17,87.09,87.11,12947.0,82.7043,82.7328,82.6569,82.6759,12947.0
2022-11-16 11:55:00,87.11,87.2,87.11,87.11,15584.0,82.6759,82.7613,82.6759,82.6759,15584.0
2022-11-16 12:00:00,87.11,87.12,87.03,87.04,22597.0,82.6759,82.6854,82.5999,82.6094,22597.0
2022-11-16 12:05:00,87.04,87.13,87.01,87.1,39035.0,82.6094,82.6949,82.581,82.6664,39035.0
2022-11-16 12:10:00,87.1,87.1,87.04,87.05,16912.0,82.6664,82.6664,82.6094,82.6189,16912.0
2022-11-16 12:15:00,87.04,87.05,86.99,87.0,12040.0,82.6094,82.6189,82.562,82.5715,12040.0
2022-11-16 12:20:00,87.0,87.03,86.94,87.0,85150.0,82.5715,82.5999,82.5145,82.5715,85150.0
2022-11-16 12:25:00,86.98,87.07,86.98,87.04,23754.0,82.5525,82.6379,82.5525,82.6094,23754.0
2022-11-16 12:30:00,87.04,87.08,87.01,87.07,8987.0,82.6094,82.6474,82.581,82.6379,8987.0
2022-11-16 12:35:00,87.07,87.15,87.07,87.11,28622.0,82.6379,82.7138,82.6379,82.6759,28622.0
2022-11-16 12:40:00,87.12,87.23,87.09,87.22,16527.0,82.6854,82.7898,82.6569,82.7803,16527.0
2022-11-16 12:45:00,87.21,87.32,87.21,87.25,13463.0,82.7708,82.8752,82.7708,82.8087,13463.0
2022-11-16 12:50:00,87.24,87.33,87.16,87.18,35737.0,82.7993,82.8847,82.7233,82.7423,35737.0
2022-11-16 12:55:00,87.19,87.22,87.14,87.15,11992.0,82.7518,82.7803,82.7043,82.7138,11992.0
2022-11-16 13:00:00,87.15,87.16,87.08,87.12,50623.0,82.7138,82.7233,82.6474,82.6854,50623.0
2022-11-16 13:05:00,87.12,87.14,87.09,87.13,12032.0,82.6854,82.7043,82.6569,82.6949,12032.0
2022-11-16 13:10:00,87.13,87.19,87.11,87.13,17196.0,82.6949,82.7518,82.6759,82.6949,17196.0
2022-11-16 13:15:00,87.12,87.14,87.07,87.08,14849.0,82.6854,82.7043,82.6379,82.6474,14849.0
2022-11-16 13:20:00,87.07,87.12,87.06,87.09,5774.0,82.6379,82.6854,82.6284,82.6569,5774.0
2022-11-16 13:25:00,87.07,87.12,87.06,87.06,3656.0,82.6379,82.6854,82.6284,82.6284,3656.0
2022-11-16 13:30:00,87.06,87.1,86.87,86.88,42996.0,82.6284,82.6664,82.4481,82.4576,42996.0
2022-11-16 13:35:00,86.89,86.93,86.86,86.93,13550.0,82.4671,82.505,82.4386,82.505,13550.0
2022-11-16 13:40:00,86.92,86.97,86.9,86.95,7164.0,82.4955,82.543,82.4766,82.524,7164.0
2022-11-16 13:45:00,86.95,86.97,86.91,86.91,7568.0,82.524,82.543,82.4861,82.4861,7568.0
2022-11-16 13:50:00,86.91,86.93,86.88,86.9,7354.0,82.4861,82.505,82.4576,82.4766,7354.0
2022-11-16 13:55:00,86.9,86.92,86.84,86.86,37977.0,82.4766,82.4955,82.4196,82.4386,37977.0
2022-11-16 14:00:00,86.87,86.94,86.84,86.93,44234.0,82.4481,82.5145,82.4196,82.505,44234.0
2022-11-16 14:05:00,86.93,86.95,86.87,86.94,16425.0,82.505,82.524,82.4481,82.5145,16425.0
2022-11-16 14:10:00,86.94,86.95,86.9,86.91,22934.0,82.5145,82.524,82.4766,82.4861,22934.0
2022-11-16 14:15:00,86.92,86.93,86.87,86.9,11465.0,82.4955,82.505,82.4481,82.4766,11465.0
2022-11-16 14:20:00,86.91,86.97,86.9,86.97,47903.0,82.4861,82.543,82.4766,82.543,47903.0
2022-11-16 14:25:00,86.97,87.01,86.95,86.97,28031.0,82.543,82.581,82.524,82.543,28031.0
2022-11-16 14:30:00,86.98,86.98,86.83,86.88,69293.0,82.5525,82.5525,82.4101,82.4576,69293.0
2022-11-16 14:35:00,86.89,87.07,86.86,87.02,58519.0,82.4671,82.6379,82.4386,82.5905,58519.0
2022-11-16 14:40:00,87.02,87.05,86.98,86.98,23432.0,82.5905,82.6189,82.5525,82.5525,23432.0
2022-11-16 14:45:00,87.0,87.01,86.94,86.95,15456.0,82.5715,82.581,82.5145,82.524,15456.0
2022-11-16 14:50:00,86.95,87.05,86.94,87.02,15429.0,82.524,82.6189,82.5145,82.5905,15429.0
2022-11-16 14:55:00,87.03,87.08,87.0,87.08,8679.0,82.5999,82.6474,82.5715,82.6474,8679.0
2022-11-16 15:00:00,87.07,87.09,86.99,87.0,7553.0,82.6379,82.6569,82.562,82.5715,7553.0
2022-11-16 15:05:00,87.0,87.02,86.84,86.88,19948.0,82.5715,82.5905,82.4196,82.4576,19948.0
2022-11-16 15:10:00,86.88,86.92,86.86,86.9,17803.0,82.4576,82.4955,82.4386,82.4766,17803.0
2022-11-16 15:15:00,86.91,86.94,86.83,86.86,9826.0,82.4861,82.5145,82.4101,82.4386,9826.0
2022-11-16 15:20:00,86.88,86.94,86.87,86.94,52117.0,82.4576,82.5145,82.4481,82.5145,52117.0
2022-11-16 15:25:00,86.94,86.99,86.93,86.94,98181.0,82.5145,82.562,82.505,82.5145,98181.0
2022-11-16 15:30:00,86.95,87.0,86.88,86.89,78909.0,82.524,82.5715,82.4576,82.4671,78909.0
2022-11-16 15:35:00,86.89,86.96,86.88,86.94,62513.0,82.4671,82.5335,82.4576,82.5145,62513.0
2022-11-16 15:40:00,86.94,87.05,86.9,87.05,110238.0,82.5145,82.6189,82.4766,82.6189,110238.0
2022-11-16 15:45:00,87.05,87.05,86.98,87.02,104667.0,82.6189,82.6189,82.5525,82.5905,104667.0
2022-11-16 15:50:00,87.03,87.11,87.02,87.08,184623.0,82.5999,82.6759,82.5905,82.6474,184623.0
2022-11-16 15:55:00,87.07,87.08,86.92,86.93,291472.0,82.6379,82.6474,82.4955,82.505,291472.0
2022-11-17 09:30:00,85.59,85.97,85.58,85.9,32249.0,81.2332,81.5939,81.2238,81.5275,32249.0
2022-11-17 09:35:00,85.92,85.98,85.83,85.92,17329.0,81.5464,81.6034,81.461,81.5464,17329.0
2022-11-17 09:40:00,85.89,86.01,85.86,86.01,33017.0,81.518,81.6319,81.4895,81.6319,33017.0
2022-11-17 09:45:00,86.0,86.08,85.95,86.06,38772.0,81.6224,81.6983,81.5749,81.6793,38772.0
2022-11-17 09:50:00,86.06,86.11,85.94,85.94,57064.0,81.6793,81.7268,81.5654,81.5654,57064.0
2022-11-17 09:55:00,85.95,85.95,85.83,85.84,32297.0,81.5749,81.5749,81.461,81.4705,32297.0
2022-11-17 10:00:00,85.83,85.96,85.81,85.96,15542.0,81.461,81.5844,81.442,81.5844,15542.0
2022-11-17 10:05:00,85.96,86.01,85.92,85.95,43509.0,81.5844,81.6319,81.5464,81.5749,43509.0
2022-11-17 10:10:00,85.95,86.02,85.9,86.0,29475.0,81.5749,81.6414,81.5275,81.6224,29475.0
2022-11-17 10:15:00,86.02,86.18,86.01,86.18,10653.0,81.6414,81.7932,81.6319,81.7932,10653.0
2022-11-17 10:20:00,86.19,86.21,86.12,86.12,16921.0,81.8027,81.8217,81.7363,81.7363,16921.0
2022-11-17 10:25:00,86.15,86.27,86.15,86.26,3640.0,81.7647,81.8786,81.7647,81.8691,3640.0
2022-11-17 10:30:00,86.23,86.24,86.13,86.14,10023.0,81.8407,81.8502,81.7458,81.7552,10023.0
2022-11-17 10:35:00,86.14,86.2,86.12,86.12,14173.0,81.7552,81.8122,81.7363,81.7363,14173.0
2022-11-17 10:40:00,86.12,86.18,86.11,86.12,8389.0,81.7363,81.7932,81.7268,81.7363,8389.0
2022-11-17 10:45:00,86.09,86.09,85.97,85.99,6506.0,81.7078,81.7078,81.5939,81.6129,6506.0
2022-11-17 10:50:00,86.04,86.04,85.98,86.01,12996.0,81.6603,81.6603,81.6034,81.6319,12996.0
2022-11-17 10:55:00,86.03,86.03,85.93,85.98,3368.0,81.6508,81.6508,81.5559,81.6034,3368.0
2022-11-17 11:00:00,85.97,86.03,85.97,85.97,16884.0,81.5939,81.6508,81.5939,81.5939,16884.0
2022-11-17 11:05:00,85.98,86.06,85.95,85.95,4595.0,81.6034,81.6793,81.5749,81.5749,4595.0
2022-11-17 11:10:00,85.91,85.99,85.91,85.99,21549.0,81.537,81.6129,81.537,81.6129,21549.0
2022-11-17 11:15:00,85.99,86.02,85.96,86.01,2400.0,81.6129,81.6414,81.5844,81.6319,2400.0
2022-11-17 11:20:00,86.02,86.04,85.92,86.02,6766.0,81.6414,81.6603,81.5464,81.6414,6766.0
2022-11-17 11:25:00,86.01,86.09,86.01,86.08,3378.0,81.6319,81.7078,81.6319,81.6983,3378.0
2022-11-17 11:30:00,86.08,86.12,86.04,86.12,3452.0,81.6983,81.7363,81.6603,81.7363,3452.0
2022-11-17 11:35:00,86.13,86.18,86.11,86.15,4536.0,81.7458,81.7932,81.7268,81.7647,4536.0
2022-11-17 11:40:00,86.16,86.18,86.13,86.17,6241.0,81.7742,81.7932,81.7458,81.7837,6241.0
2022-11-17 11:45:00,86.16,86.2,86.13,86.13,6437.0,81.7742,81.8122,81.7458,81.7458,6437.0
2022-11-17 11:50:00,86.13,86.19,86.12,86.15,249292.0,81.7458,81.8027,81.7363,81.7647,249292.0
2022-11-17 11:55:00,86.15,86.5,86.15,86.48,63363.0,81.7647,82.0969,81.7647,82.0779,63363.0
2022-11-17 12:00:00,86.5,86.56,86.47,86.54,29248.0,82.0969,82.1539,82.0685,82.1349,29248.0
2022-11-17 12:05:00,86.55,86.59,86.51,86.54,14907.0,82.1444,82.1823,82.1064,82.1349,14907.0
2022-11-17 12:10:00,86.53,86.57,86.52,86.52,7640.0,82.1254,82.1634,82.1159,82.1159,7640.0
2022-11-17 12:15:00,86.49,86.52,86.47,86.52,12370.0,82.0874,82.1159,82.0685,82.1159,12370.0
2022-11-17 12:20:00,86.53,86.53,86.45,86.47,5110.0,82.1254,82.1254,82.0495,82.0685,5110.0
2022-11-17 12:25:00,86.47,86.49,86.46,86.46,8332.0,82.0685,82.0874,82.059,82.059,8332.0
2022-11-17 12:30:00,86.45,86.5,86.4,86.41,11395.0,82.0495,82.0969,82.002,82.0115,11395.0
2022-11-17 12:35:00,86.41,86.49,86.41,86.49,3960.0,82.0115,82.0874,82.0115,82.0874,3960.0
2022-11-17 12:40:00,86.49,86.53,86.47,86.52,3670.0,82.0874,82.1254,82.0685,82.1159,3670.0
2022-11-17 12:45:00,86.56,86.58,86.54,86.57,12155.0,82.1539,82.1729,82.1349,82.1634,12155.0
2022-11-17 12:50:00,86.58,86.72,86.57,86.65,36298.0,82.1729,82.3057,82.1634,82.2393,36298.0
2022-11-17 12:55:00,86.66,86.74,86.65,86.71,37652.0,82.2488,82.3247,82.2393,82.2962,37652.0
2022-11-17 13:00:00,86.72,86.75,86.7,86.71,7298.0,82.3057,82.3342,82.2867,82.2962,7298.0
2022-11-17 13:05:00,86.7,86.74,86.68,86.68,3854.0,82.2867,82.3247,82.2678,82.2678,3854.0
2022-11-17 13:10:00,86.69,86.78,86.69,86.72,17538.0,82.2773,82.3627,82.2773,82.3057,17538.0
2022-11-17 13:15:00,86.73,86.82,86.73,86.82,7504.0,82.3152,82.4006,82.3152,82.4006,7504.0
2022-11-17 13:20:00,86.81,86.84,86.76,86.77,2764.0,82.3911,82.4196,82.3437,82.3532,2764.0
2022-11-17 13:25:00,86.76,86.76,86.71,86.72,8600.0,82.3437,82.3437,82.2962,82.3057,8600.0
2022-11-17 13:30:00,86.73,86.75,86.68,86.73,21654.0,82.3152,82.3342,82.2678,82.3152,21654.0
2022-11-17 13:35:00,86.73,86.83,86.73,86.83,7458.0,82.3152,82.4101,82.3152,82.4101,7458.0
2022-11-17 13:40:00,86.83,86.85,86.77,86.77,97627.0,82.4101,82.4291,82.3532,82.3532,97627.0
2022-11-17 13:45:00,86.77,86.77,86.68,86.69,11553.0,82.3532,82.3532,82.2678,82.2773,11553.0
2022-11-17 13:50:00,86.69,86.7,86.63,86.67,14722.0,82.2773,82.2867,82.2203,82.2583,14722.0
2022-11-17 13:55:00,86.67,86.73,86.64,86.72,4769.0,82.2583,82.3152,82.2298,82.3057,4769.0
2022-11-17 14:00:00,86.71,86.8,86.71,86.77,23896.0,82.2962,82.3817,82.2962,82.3532,23896.0
2022-11-17 14:05:00,86.77,86.78,86.65,86.65,13832.0,82.3532,82.3627,82.2393,82.2393,13832.0
2022-11-17 14:10:00,86.65,86.65,86.57,86.61,18050.0,82.2393,82.2393,82.1634,82.2013,18050.0
2022-11-17 14:15:00,86.61,86.61,86.52,86.53,26859.0,82.2013,82.2013,82.1159,82.1254,26859.0
2022-11-17 14:20:00,86.53,86.56,86.48,86.56,75680.0,82.1254,82.1539,82.0779,82.1539,75680.0
2022-11-17 14:25:00,86.55,86.57,86.5,86.53,73401.0,82.1444,82.1634,82.0969,82.1254,73401.0
2022-11-17 14:30:00,86.53,86.57,86.5,86.55,74670.0,82.1254,82.1634,82.0969,82.1444,74670.0
2022-11-17 14:35:00,86.55,86.55,86.47,86.52,11183.0,82.1444,82.1444,82.0685,82.1159,11183.0
2022-11-17 14:40:00,86.53,86.55,86.45,86.5,16528.0,82.1254,82.1444,82.0495,82.0969,16528.0
2022-11-17 14:45:00,86.49,86.58,86.42,86.56,20672.0,82.0874,82.1729,82.021,82.1539,20672.0
2022-11-17 14:50:00,86.56,86.6,86.53,86.6,28053.0,82.1539,82.1918,82.1254,82.1918,28053.0
2022-11-17 14:55:00,86.6,86.6,86.55,86.57,18606.0,82.1918,82.1918,82.1444,82.1634,18606.0
2022-11-17 15:00:00,86.56,86.59,86.48,86.52,24721.0,82.1539,82.1823,82.0779,82.1159,24721.0
2022-11-17 15:05:00,86.51,86.6,86.49,86.49,27063.0,82.1064,82.1918,82.0874,82.0874,27063.0
2022-11-17 15:10:00,86.48,86.49,86.4,86.4,36843.0,82.0779,82.0874,82.002,82.002,36843.0
2022-11-17 15:15:00,86.41,86.41,86.34,86.35,56023.0,82.0115,82.0115,81.9451,81.9546,56023.0
2022-11-17 15:20:00,86.34,86.39,86.3,86.34,39474.0,81.9451,81.9925,81.9071,81.9451,39474.0
2022-11-17 15:25:00,86.33,86.39,86.3,86.38,37564.0,81.9356,81.9925,81.9071,81.983,37564.0
2022-11-17 15:30:00,86.37,86.47,86.37,86.45,33815.0,81.9735,82.0685,81.9735,82.0495,33815.0
2022-11-17 15:35:00,86.45,86.48,86.43,86.48,31305.0,82.0495,82.0779,82.0305,82.0779,31305.0
2022-11-17 15:40:00,86.48,86.54,86.48,86.53,43143.0,82.0779,82.1349,82.0779,82.1254,43143.0
2022-11-17 15:45:00,86.53,86.69,86.52,86.67,115457.0,82.1254,82.2773,82.1159,82.2583,115457.0
2022-11-17 15:50:00,86.67,86.7,86.58,86.59,187363.0,82.2583,82.2867,82.1729,82.1823,187363.0
2022-11-17 15:55:00,86.59,86.78,86.58,86.78,64561.0,82.1823,82.3627,82.1729,82.3627,64561.0
2022-11-18 09:30:00,87.31,87.4,87.03,87.04,45390.0,82.8657,82.9511,82.5999,82.6094,45390.0
2022-11-18 09:35:00,87.06,87.13,87.01,87.03,29335.0,82.6284,82.6949,82.581,82.5999,29335.0
2022-11-18 09:40:00,87.0,87.03,86.93,86.98,15593.0,82.5715,82.5999,82.505,82.5525,15593.0
2022-11-18 09:45:00,86.98,87.06,86.89,86.9,13580.0,82.5525,82.6284,82.4671,82.4766,13580.0
2022-11-18 09:50:00,86.89,87.01,86.89,87.0,13806.0,82.4671,82.581,82.4671,82.5715,13806.0
2022-11-18 09:55:00,87.01,87.07,86.92,86.95,38371.0,82.581,82.6379,82.4955,82.524,38371.0
2022-11-18 10:00:00,86.96,86.97,86.77,86.81,42110.0,82.5335,82.543,82.3532,82.3911,42110.0
2022-11-18 10:05:00,86.79,86.83,86.66,86.76,8030.0,82.3722,82.4101,82.2488,82.3437,8030.0
2022-11-18 10:10:00,86.79,86.85,86.77,86.8,18677.0,82.3722,82.4291,82.3532,82.3817,18677.0
2022-11-18 10:15:00,86.76,86.88,86.76,86.81,45601.0,82.3437,82.4576,82.3437,82.3911,45601.0
2022-11-18 10:20:00,86.81,86.92,86.81,86.89,2900.0,82.3911,82.4955,82.3911,82.4671,2900.0
2022-11-18 10:25:00,86.91,86.91,86.73,86.9,4479.0,82.4861,82.4861,82.3152,82.4766,4479.0
2022-11-18 10:30:00,86.9,86.93,86.85,86.86,8102.0,82.4766,82.505,82.4291,82.4386,8102.0
2022-11-18 10:35:00,86.88,86.96,86.84,86.89,37208.0,82.4576,82.5335,82.4196,82.4671,37208.0
2022-11-18 10:40:00,86.9,86.96,86.89,86.9,42755.0,82.4766,82.5335,82.4671,82.4766,42755.0
2022-11-18 10:45:00,86.9,86.95,86.83,86.95,6682.0,82.4766,82.524,82.4101,82.524,6682.0
2022-11-18 10:50:00,86.95,86.97,86.9,86.95,35175.0,82.524,82.543,82.4766,82.524,35175.0
2022-11-18 10:55:00,86.95,86.95,86.72,86.78,178607.0,82.524,82.524,82.3057,82.3627,178607.0
2022-11-18 11:00:00,86.77,86.81,86.68,86.69,11842.0,82.3532,82.3911,82.2678,82.2773,11842.0
2022-11-18 11:05:00,86.71,86.79,86.71,86.78,5690.0,82.2962,82.3722,82.2962,82.3627,5690.0
2022-11-18 11:10:00,86.79,86.87,86.75,86.87,15101.0,82.3722,82.4481,82.3342,82.4481,15101.0
2022-11-18 11:15:00,86.84,86.98,86.84,86.98,4807.0,82.4196,82.5525,82.4196,82.5525,4807.0
2022-11-18 11:20:00,86.99,87.01,86.93,86.97,7940.0,82.562,82.581,82.505,82.543,7940.0
2022-11-18 11:25:00,86.97,86.99,86.93,86.94,45227.0,82.543,82.562,82.505,82.5145,45227.0
2022-11-18 11:30:00,86.95,87.02,86.94,86.94,9300.0,82.524,82.5905,82.5145,82.5145,9300.0
2022-11-18 11:35:00,86.94,86.98,86.82,86.84,62056.0,82.5145,82.5525,82.4006,82.4196,62056.0
2022-11-18 11:40:00,86.84,86.87,86.8,86.85,12951.0,82.4196,82.4481,82.3817,82.4291,12951.0
2022-11-18 11:45:00,86.86,86.87,86.74,86.74,6842.0,82.4386,82.4481,82.3247,82.3247,6842.0
2022-11-18 11:50:00,86.75,86.79,86.72,86.78,14222.0,82.3342,82.3722,82.3057,82.3627,14222.0
2022-11-18 11:55:00,86.79,86.85,86.77,86.83,8641.0,82.3722,82.4291,82.3532,82.4101,8641.0
2022-11-18 12:00:00,86.84,86.86,86.81,86.84,6870.0,82.4196,82.4386,82.3911,82.4196,6870.0
2022-11-18 12:05:00,86.83,86.85,86.67,86.73,22474.0,82.4101,82.4291,82.2583,82.3152,22474.0
2022-11-18 12:10:00,86.73,86.75,86.69,86.7,59422.0,82.3152,82.3342,82.2773,82.2867,59422.0
2022-11-18 12:15:00,86.7,86.7,86.48,86.48,52210.0,82.2867,82.2867,82.0779,82.0779,52210.0
2022-11-18 12:20:00,86.47,86.51,86.45,86.45,62279.0,82.0685,82.1064,82.0495,82.0495,62279.0
2022-11-18 12:25:00,86.45,86.61,86.44,86.6,20145.0,82.0495,82.2013,82.04,82.1918,20145.0
2022-11-18 12:30:00,86.6,86.6,86.55,86.58,35516.0,82.1918,82.1918,82.1444,82.1729,35516.0
2022-11-18 12:35:00,86.59,86.68,86.57,86.67,10725.0,82.1823,82.2678,82.1634,82.2583,10725.0
2022-11-18 12:40:00,86.67,86.68,86.59,86.59,10546.0,82.2583,82.2678,82.1823,82.1823,10546.0
2022-11-18 12:45:00,86.59,86.62,86.55,86.58,41014.0,82.1823,82.2108,82.1444,82.1729,41014.0
2022-11-18 12:50:00,86.58,86.63,86.48,86.53,17478.0,82.1729,82.2203,82.0779,82.1254,17478.0
2022-11-18 12:55:00,86.52,86.61,86.5,86.6,41481.0,82.1159,82.2013,82.0969,82.1918,41481.0
2022-11-18 13:00:00,86.61,86.62,86.57,86.59,15862.0,82.2013,82.2108,82.1634,82.1823,15862.0
2022-11-18 13:05:00,86.6,86.73,86.6,86.73,101302.0,82.1918,82.3152,82.1918,82.3152,101302.0
2022-11-18 13:10:00,86.73,86.73,86.7,86.7,26714.0,82.3152,82.3152,82.2867,82.2867,26714.0
2022-11-18 13:15:00,86.72,86.72,86.62,86.66,38424.0,82.3057,82.3057,82.2108,82.2488,38424.0
2022-11-18 13:20:00,86.67,86.71,86.59,86.7,27552.0,82.2583,82.2962,82.1823,82.2867,27552.0
2022-11-18 13:25:00,86.7,86.79,86.68,86.78,19902.0,82.2867,82.3722,82.2678,82.3627,19902.0
2022-11-18 13:30:00,86.79,86.8,86.75,86.79,22966.0,82.3722,82.3817,82.3342,82.3722,22966.0
2022-11-18 13:35:00,86.79,86.79,86.68,86.7,11190.0,82.3722,82.3722,82.2678,82.2867,11190.0
2022-11-18 13:40:00,86.7,86.72,86.57,86.59,14751.0,82.2867,82.3057,82.1634,82.1823,14751.0
2022-11-18 13:45:00,86.58,86.61,86.55,86.56,19420.0,82.1729,82.2013,82.1444,82.1539,19420.0
2022-11-18 13:50:00,86.56,86.58,86.52,86.55,22065.0,82.1539,82.1729,82.1159,82.1444,22065.0
2022-11-18 13:55:00,86.55,86.62,86.54,86.62,17507.0,82.1444,82.2108,82.1349,82.2108,17507.0
2022-11-18 14:00:00,86.61,86.72,86.6,86.71,36063.0,82.2013,82.3057,82.1918,82.2962,36063.0
2022-11-18 14:05:00,86.7,86.73,86.68,86.71,17109.0,82.2867,82.3152,82.2678,82.2962,17109.0
2022-11-18 14:10:00,86.7,86.72,86.66,86.68,26177.0,82.2867,82.3057,82.2488,82.2678,26177.0
2022-11-18 14:15:00,86.67,86.76,86.67,86.68,75931.0,82.2583,82.3437,82.2583,82.2678,75931.0
2022-11-18 14:20:00,86.69,86.75,86.68,86.73,28547.0,82.2773,82.3342,82.2678,82.3152,28547.0
2022-11-18 14:25:00,86.73,86.75,86.69,86.7,22956.0,82.3152,82.3342,82.2773,82.2867,22956.0
2022-11-18 14:30:00,86.71,86.77,86.63,86.68,50552.0,82.2962,82.3532,82.2203,82.2678,50552.0
2022-11-18 14:35:00,86.67,86.68,86.61,86.65,28756.0,82.2583,82.2678,82.2013,82.2393,28756.0
2022-11-18 14:40:00,86.66,86.72,86.65,86.67,77855.0,82.2488,82.3057,82.2393,82.2583,77855.0
2022-11-18 14:45:00,86.67,86.7,86.64,86.66,59974.0,82.2583,82.2867,82.2298,82.2488,59974.0
2022-11-18 14:50:00,86.66,86.73,86.66,86.7,86217.0,82.2488,82.3152,82.2488,82.2867,86217.0
2022-11-18 14:55:00,86.71,86.79,86.71,86.78,37262.0,82.2962,82.3722,82.2962,82.3627,37262.0
2022-11-18 15:00:00,86.76,86.88,86.76,86.86,29635.0,82.3437,82.4576,82.3437,82.4386,29635.0
2022-11-18 15:05:00,86.89,86.93,86.86,86.92,69052.0,82.4671,82.505,82.4386,82.4955,69052.0
2022-11-18 15:10:00,86.93,86.95,86.9,86.91,8215.0,82.505,82.524,82.4766,82.4861,8215.0
2022-11-18 15:15:00,86.9,86.9,86.83,86.87,12362.0,82.4766,82.4766,82.4101,82.4481,12362.0
2022-11-18 15:20:00,86.88,86.88,86.79,86.85,25913.0,82.4576,82.4576,82.3722,82.4291,25913.0
2022-11-18 15:25:00,86.85,86.98,86.84,86.98,34840.0,82.4291,82.5525,82.4196,82.5525,34840.0
2022-11-18 15:30:00,86.99,87.01,86.93,86.93,35821.0,82.562,82.581,82.505,82.505,35821.0
2022-11-18 15:35:00,86.92,87.06,86.91,87.06,63955.0,82.4955,82.6284,82.4861,82.6284,63955.0
2022-11-18 15:40:00,87.06,87.08,87.01,87.07,80176.0,82.6284,82.6474,82.581,82.6379,80176.0
2022-11-18 15:45:00,87.07,87.1,87.01,87.09,57660.0,82.6379,82.6664,82.581,82.6569,57660.0
2022-11-18 15:50:00,87.1,87.15,86.83,86.85,124132.0,82.6664,82.7138,82.4101,82.4291,124132.0
2022-11-18 15:55:00,86.86,87.0,86.84,86.98,151329.0,82.4386,82.5715,82.4196,82.5525,151329.0
2022-11-21 09:30:00,86.4,86.6,86.38,86.38,35239.0,82.002,82.1918,81.983,81.983,35239.0
2022-11-21 09:35:00,86.41,86.44,86.32,86.33,27632.0,82.0115,82.04,81.9261,81.9356,27632.0
2022-11-21 09:40:00,86.33,86.45,86.33,86.35,16016.0,81.9356,82.0495,81.9356,81.9546,16016.0
2022-11-21 09:45:00,86.37,86.56,86.35,86.56,21154.0,81.9735,82.1539,81.9546,82.1539,21154.0
2022-11-21 09:50:00,86.58,86.65,86.56,86.57,29199.0,82.1729,82.2393,82.1539,82.1634,29199.0
2022-11-21 09:55:00,86.6,86.6,86.53,86.55,5786.0,82.1918,82.1918,82.1254,82.1444,5786.0
2022-11-21 10:00:00,86.57,86.62,86.46,86.48,62896.0,82.1634,82.2108,82.059,82.0779,62896.0
2022-11-21 10:05:00,86.46,86.48,86.4,86.45,6736.0,82.059,82.0779,82.002,82.0495,6736.0
2022-11-21 10:10:00,86.44,86.48,86.41,86.41,11144.0,82.04,82.0779,82.0115,82.0115,11144.0
2022-11-21 10:15:00,86.4,86.45,86.34,86.42,30017.0,82.002,82.0495,81.9451,82.021,30017.0
2022-11-21 10:20:00,86.42,86.42,86.22,86.28,72756.0,82.021,82.021,81.8312,81.8881,72756.0
2022-11-21 10:25:00,86.28,86.32,86.25,86.28,20160.0,81.8881,81.9261,81.8597,81.8881,20160.0
2022-11-21 10:30:00,86.25,86.34,86.23,86.25,75615.0,81.8597,81.9451,81.8407,81.8597,75615.0
2022-11-21 10:35:00,86.26,86.32,86.25,86.27,20213.0,81.8691,81.9261,81.8597,81.8786,20213.0
2022-11-21 10:40:00,86.27,86.31,86.21,86.22,41179.0,81.8786,81.9166,81.8217,81.8312,41179.0
2022-11-21 10:45:00,86.2,86.21,86.12,86.15,7971.0,81.8122,81.8217,81.7363,81.7647,7971.0
2022-11-21 10:50:00,86.14,86.16,86.1,86.13,18028.0,81.7552,81.7742,81.7173,81.7458,18028.0
2022-11-21 10:55:00,86.14,86.22,86.13,86.22,6318.0,81.7552,81.8312,81.7458,81.8312,6318.0
2022-11-21 11:00:00,86.2,86.24,86.18,86.22,21343.0,81.8122,81.8502,81.7932,81.8312,21343.0
2022-11-21 11:05:00,86.21,86.27,86.21,86.25,17705.0,81.8217,81.8786,81.8217,81.8597,17705.0
2022-11-21 11:10:00,86.24,86.28,86.2,86.24,11071.0,81.8502,81.8881,81.8122,81.8502,11071.0
2022-11-21 11:15:00,86.27,86.3,86.26,86.26,13201.0,81.8786,81.9071,81.8691,81.8691,13201.0
2022-11-21 11:20:00,86.25,86.34,86.24,86.31,69813.0,81.8597,81.9451,81.8502,81.9166,69813.0
2022-11-21 11:25:00,86.31,86.33,86.22,86.22,6046.0,81.9166,81.9356,81.8312,81.8312,6046.0
2022-11-21 11:30:00,86.22,86.25,86.16,86.18,77453.0,81.8312,81.8597,81.7742,81.7932,77453.0
2022-11-21 11:35:00,86.18,86.26,86.18,86.21,7901.0,81.7932,81.8691,81.7932,81.8217,7901.0
2022-11-21 11:40:00,86.21,86.26,86.18,86.19,30973.0,81.8217,81.8691,81.7932,81.8027,30973.0
2022-11-21 11:45:00,86.2,86.25,86.18,86.25,99839.0,81.8122,81.8597,81.7932,81.8597,99839.0
2022-11-21 11:50:00,86.24,86.31,86.2,86.28,52558.0,81.8502,81.9166,81.8122,81.8881,52558.0
2022-11-21 11:55:00,86.25,86.25,86.04,86.14,81323.0,81.8597,81.8597,81.6603,81.7552,81323.0
2022-11-21 12:00:00,86.14,86.26,86.11,86.23,20450.0,81.7552,81.8691,81.7268,81.8407,20450.0
2022-11-21 12:05:00,86.24,86.28,86.22,86.26,30066.0,81.8502,81.8881,81.8312,81.8691,30066.0
2022-11-21 12:10:00,86.26,86.32,86.25,86.25,23503.0,81.8691,81.9261,81.8597,81.8597,23503.0
2022-11-21 12:15:00,86.26,86.29,86.18,86.23,29216.0,81.8691,81.8976,81.7932,81.8407,29216.0
2022-11-21 12:20:00,86.2,86.25,86.18,86.23,17289.0,81.8122,81.8597,81.7932,81.8407,17289.0
2022-11-21 12:25:00,86.23,86.27,86.2,86.22,18469.0,81.8407,81.8786,81.8122,81.8312,18469.0
2022-11-21 12:30:00,86.22,86.35,86.22,86.35,6199.0,81.8312,81.9546,81.8312,81.9546,6199.0
2022-11-21 12:35:00,86.34,86.42,86.33,86.34,5846.0,81.9451,82.021,81.9356,81.9451,5846.0
2022-11-21 12:40:00,86.35,86.39,86.35,86.37,7057.0,81.9546,81.9925,81.9546,81.9735,7057.0
2022-11-21 12:45:00,86.37,86.39,86.31,86.31,13267.0,81.9735,81.9925,81.9166,81.9166,13267.0
2022-11-21 12:50:00,86.28,86.31,86.26,86.3,25007.0,81.8881,81.9166,81.8691,81.9071,25007.0
2022-11-21 12:55:00,86.27,86.3,86.24,86.27,48334.0,81.8786,81.9071,81.8502,81.8786,48334.0
2022-11-21 13:00:00,86.27,86.35,86.27,86.33,20760.0,81.8786,81.9546,81.8786,81.9356,20760.0
2022-11-21 13:05:00,86.33,86.42,86.32,86.4,9366.0,81.9356,82.021,81.9261,82.002,9366.0
2022-11-21 13:10:00,86.41,86.54,86.41,86.52,14521.0,82.0115,82.1349,82.0115,82.1159,14521.0
2022-11-21 13:15:00,86.53,86.53,86.48,86.51,21820.0,82.1254,82.1254,82.0779,82.1064,21820.0
2022-11-21 13:20:00,86.51,86.53,86.45,86.49,5652.0,82.1064,82.1254,82.0495,82.0874,5652.0
2022-11-21 13:25:00,86.48,86.51,86.45,86.48,6243.0,82.0779,82.1064,82.0495,82.0779,6243.0
2022-11-21 13:30:00,86.48,86.51,86.44,86.48,97351.0,82.0779,82.1064,82.04,82.0779,97351.0
2022-11-21 13:35:00,86.49,86.6,86.47,86.59,20232.0,82.0874,82.1918,82.0685,82.1823,20232.0
2022-11-21 13:40:00,86.59,86.6,86.51,86.56,21863.0,82.1823,82.1918,82.1064,82.1539,21863.0
2022-11-21 13:45:00,86.55,86.57,86.48,86.49,30621.0,82.1444,82.1634,82.0779,82.0874,30621.0
2022-11-21 13:50:00,86.49,86.52,86.47,86.47,5323.0,82.0874,82.1159,82.0685,82.0685,5323.0
2022-11-21 13:55:00,86.47,86.48,86.43,86.43,26401.0,82.0685,82.0779,82.0305,82.0305,26401.0
2022-11-21 14:00:00,86.43,86.51,86.43,86.49,6641.0,82.0305,82.1064,82.0305,82.0874,6641.0
2022-11-21 14:05:00,86.5,86.54,86.5,86.52,9760.0,82.0969,82.1349,82.0969,82.1159,9760.0
2022-11-21 14:10:00,86.51,86.51,86.45,86.5,7245.0,82.1064,82.1064,82.0495,82.0969,7245.0
2022-11-21 14:15:00,86.5,86.54,86.49,86.53,23116.0,82.0969,82.1349,82.0874,82.1254,23116.0
2022-11-21 14:20:00,86.53,86.53,86.4,86.41,48634.0,82.1254,82.1254,82.002,82.0115,48634.0
2022-11-21 14:25:00,86.41,86.46,86.41,86.43,123934.0,82.0115,82.059,82.0115,82.0305,123934.0
2022-11-21 14:30:00,86.42,86.46,86.42,86.44,10732.0,82.021,82.059,82.021,82.04,10732.0
2022-11-21 14:35:00,86.43,86.45,86.38,86.44,14488.0,82.0305,82.0495,81.983,82.04,14488.0
2022-11-21 14:40:00,86.43,86.45,86.37,86.37,17419.0,82.0305,82.0495,81.9735,81.9735,17419.0
2022-11-21 14:45:00,86.37,86.43,86.36,86.42,8722.0,81.9735,82.0305,81.9641,82.021,8722.0
2022-11-21 14:50:00,86.41,86.47,86.4,86.45,8934.0,82.0115,82.0685,82.002,82.0495,8934.0
2022-11-21 14:55:00,86.45,86.48,86.4,86.4,26687.0,82.0495,82.0779,82.002,82.002,26687.0
2022-11-21 15:00:00,86.41,86.48,86.4,86.47,18084.0,82.0115,82.0779,82.002,82.0685,18084.0
2022-11-21 15:05:00,86.48,86.48,86.4,86.44,115227.0,82.0779,82.0779,82.002,82.04,115227.0
2022-11-21 15:10:00,86.45,86.45,86.41,86.45,18491.0,82.0495,82.0495,82.0115,82.0495,18491.0
2022-11-21 15:15:00,86.45,86.5,86.44,86.48,37664.0,82.0495,82.0969,82.04,82.0779,37664.0
2022-11-21 15:20:00,86.48,86.5,86.39,86.4,22017.0,82.0779,82.0969,81.9925,82.002,22017.0
2022-11-21 15:25:00,86.4,86.4,86.33,86.37,41716.0,82.002,82.002,81.9356,81.9735,41716.0
2022-11-21 15:30:00,86.38,86.44,86.36,86.38,23912.0,81.983,82.04,81.9641,81.983,23912.0
2022-11-21 15:35:00,86.38,86.44,86.38,86.4,37995.0,81.983,82.04,81.983,82.002,37995.0
2022-11-21 15:40:00,86.41,86.42,86.36,86.4,36256.0,82.0115,82.021,81.9641,82.002,36256.0
2022-11-21 15:45:00,86.4,86.49,86.4,86.48,32965.0,82.002,82.0874,82.002,82.0779,32965.0
2022-11-21 15:50:00,86.48,86.55,86.44,86.5,54300.0,82.0779,82.1444,82.04,82.0969,54300.0
2022-11-21 15:55:00,86.5,86.5,86.41,86.44,142878.0,82.0969,82.0969,82.0115,82.04,142878.0
2022-11-22 09:30:00,86.86,86.87,86.74,86.78,80674.0,82.4386,82.4481,82.3247,82.3627,80674.0
2022-11-22 09:35:00,86.79,86.85,86.69,86.71,61986.0,82.3722,82.4291,82.2773,82.2962,61986.0
2022-11-22 09:40:00,86.71,86.74,86.6,86.69,16277.0,82.2962,82.3247,82.1918,82.2773,16277.0
2022-11-22 09:45:00,86.67,86.77,86.67,86.75,9861.0,82.2583,82.3532,82.2583,82.3342,9861.0
2022-11-22 09:50:00,86.73,86.77,86.7,86.74,9759.0,82.3152,82.3532,82.2867,82.3247,9759.0
2022-11-22 09:55:00,86.73,86.81,86.72,86.77,36257.0,82.3152,82.3911,82.3057,82.3532,36257.0
2022-11-22 10:00:00,86.78,86.95,86.76,86.9,25190.0,82.3627,82.524,82.3437,82.4766,25190.0
2022-11-22 10:05:00,86.91,86.97,86.9,86.92,11746.0,82.4861,82.543,82.4766,82.4955,11746.0
2022-11-22 10:10:00,86.97,87.04,86.92,87.04,12235.0,82.543,82.6094,82.4955,82.6094,12235.0
2022-11-22 10:15:00,87.1,87.1,87.0,87.0,4207.0,82.6664,82.6664,82.5715,82.5715,4207.0
2022-11-22 10:20:00,87.02,87.04,86.99,87.01,73534.0,82.5905,82.6094,82.562,82.581,73534.0
2022-11-22 10:25:00,87.01,87.07,87.0,87.06,7397.0,82.581,82.6379,82.5715,82.6284,7397.0
2022-11-22 10:30:00,87.08,87.15,86.99,87.04,30048.0,82.6474,82.7138,82.562,82.6094,30048.0
2022-11-22 10:35:00,87.04,87.04,86.98,86.98,48529.0,82.6094,82.6094,82.5525,82.5525,48529.0
2022-11-22 10:40:00,86.99,87.05,86.95,87.03,148164.0,82.562,82.6189,82.524,82.5999,148164.0
2022-11-22 10:45:00,87.03,87.14,87.01,87.13,40791.0,82.5999,82.7043,82.581,82.6949,40791.0
2022-11-22 10:50:00,87.14,87.19,87.13,87.14,13321.0,82.7043,82.7518,82.6949,82.7043,13321.0
2022-11-22 10:55:00,87.13,87.18,87.1,87.14,21380.0,82.6949,82.7423,82.6664,82.7043,21380.0
2022-11-22 11:00:00,87.15,87.16,87.06,87.07,28711.0,82.7138,82.7233,82.6284,82.6379,28711.0
2022-11-22 11:05:00,87.07,87.11,87.05,87.1,16507.0,82.6379,82.6759,82.6189,82.6664,16507.0
2022-11-22 11:10:00,87.13,87.13,87.03,87.05,18291.0,82.6949,82.6949,82.5999,82.6189,18291.0
2022-11-22 11:15:00,87.04,87.07,86.94,87.07,3891.0,82.6094,82.6379,82.5145,82.6379,3891.0
2022-11-22 11:20:00,87.06,87.08,87.03,87.04,6017.0,82.6284,82.6474,82.5999,82.6094,6017.0
2022-11-22 11:25:00,87.07,87.07,87.04,87.06,1700.0,82.6379,82.6379,82.6094,82.6284,1700.0
2022-11-22 11:30:00,87.05,87.05,86.96,87.02,11308.0,82.6189,82.6189,82.5335,82.5905,11308.0
2022-11-22 11:35:00,87.0,87.03,86.96,86.99,7655.0,82.5715,82.5999,82.5335,82.562,7655.0
2022-11-22 11:40:00,87.01,87.03,86.98,86.99,3471.0,82.581,82.5999,82.5525,82.562,3471.0
2022-11-22 11:45:00,86.99,87.04,86.98,87.03,57268.0,82.562,82.6094,82.5525,82.5999,57268.0
2022-11-22 11:50:00,87.02,87.05,87.0,87.05,4720.0,82.5905,82.6189,82.5715,82.6189,4720.0
2022-11-22 11:55:00,87.04,87.09,87.04,87.08,8849.0,82.6094,82.6569,82.6094,82.6474,8849.0
2022-11-22 12:00:00,87.08,87.14,87.08,87.13,12764.0,82.6474,82.7043,82.6474,82.6949,12764.0
2022-11-22 12:05:00,87.12,87.13,87.06,87.09,21728.0,82.6854,82.6949,82.6284,82.6569,21728.0
2022-11-22 12:10:00,87.1,87.12,87.1,87.11,5620.0,82.6664,82.6854,82.6664,82.6759,5620.0
2022-11-22 12:15:00,87.1,87.14,87.1,87.11,8214.0,82.6664,82.7043,82.6664,82.6759,8214.0
2022-11-22 12:20:00,87.1,87.1,87.04,87.07,9226.0,82.6664,82.6664,82.6094,82.6379,9226.0
2022-11-22 12:25:00,87.06,87.09,87.04,87.08,3767.0,82.6284,82.6569,82.6094,82.6474,3767.0
2022-11-22 12:30:00,87.07,87.1,87.06,87.09,3824.0,82.6379,82.6664,82.6284,82.6569,3824.0
2022-11-22 12:35:00,87.1,87.12,87.1,87.12,14397.0,82.6664,82.6854,82.6664,82.6854,14397.0
2022-11-22 12:40:00,87.13,87.14,87.08,87.13,4517.0,82.6949,82.7043,82.6474,82.6949,4517.0
2022-11-22 12:45:00,87.13,87.14,87.12,87.13,25795.0,82.6949,82.7043,82.6854,82.6949,25795.0
2022-11-22 12:50:00,87.13,87.13,87.1,87.11,7396.0,82.6949,82.6949,82.6664,82.6759,7396.0
2022-11-22 12:55:00,87.11,87.13,87.1,87.12,3014.0,82.6759,82.6949,82.6664,82.6854,3014.0
2022-11-22 13:00:00,87.13,87.16,87.09,87.14,16986.0,82.6949,82.7233,82.6569,82.7043,16986.0
2022-11-22 13:05:00,87.12,87.23,87.11,87.22,17708.0,82.6854,82.7898,82.6759,82.7803,17708.0
2022-11-22 13:10:00,87.22,87.27,87.22,87.25,11205.0,82.7803,82.8277,82.7803,82.8087,11205.0
2022-11-22 13:15:00,87.27,87.28,87.24,87.27,6257.0,82.8277,82.8372,82.7993,82.8277,6257.0
2022-11-22 13:20:00,87.27,87.29,87.24,87.27,14130.0,82.8277,82.8467,82.7993,82.8277,14130.0
2022-11-22 13:25:00,87.27,87.31,87.26,87.31,25059.0,82.8277,82.8657,82.8182,82.8657,25059.0
2022-11-22 13:30:00,87.31,87.33,87.3,87.3,70132.0,82.8657,82.8847,82.8562,82.8562,70132.0
2022-11-22 13:35:00,87.3,87.32,87.25,87.26,13143.0,82.8562,82.8752,82.8087,82.8182,13143.0
2022-11-22 13:40:00,87.27,87.31,87.26,87.29,20437.0,82.8277,82.8657,82.8182,82.8467,20437.0
2022-11-22 13:45:00,87.29,87.32,87.29,87.3,9251.0,82.8467,82.8752,82.8467,82.8562,9251.0
2022-11-22 13:50:00,87.3,87.34,87.3,87.32,19460.0,82.8562,82.8942,82.8562,82.8752,19460.0
2022-11-22 13:55:00,87.32,87.33,87.3,87.33,9949.0,82.8752,82.8847,82.8562,82.8847,9949.0
2022-11-22 14:00:00,87.33,87.34,87.27,87.31,16541.0,82.8847,82.8942,82.8277,82.8657,16541.0
2022-11-22 14:05:00,87.31,87.32,87.24,87.24,16102.0,82.8657,82.8752,82.7993,82.7993,16102.0
2022-11-22 14:10:00,87.25,87.28,87.23,87.24,22070.0,82.8087,82.8372,82.7898,82.7993,22070.0
2022-11-22 14:15:00,87.23,87.29,87.23,87.28,24055.0,82.7898,82.8467,82.7898,82.8372,24055.0
2022-11-22 14:20:00,87.27,87.3,87.27,87.29,8299.0,82.8277,82.8562,82.8277,82.8467,8299.0
2022-11-22 14:25:00,87.29,87.3,87.28,87.29,10001.0,82.8467,82.8562,82.8372,82.8467,10001.0
2022-11-22 14:30:00,87.28,87.29,87.24,87.25,17388.0,82.8372,82.8467,82.7993,82.8087,17388.0
2022-11-22 14:35:00,87.25,87.34,87.24,87.34,19859.0,82.8087,82.8942,82.7993,82.8942,19859.0
2022-11-22 14:40:00,87.33,87.33,87.25,87.25,60512.0,82.8847,82.8847,82.8087,82.8087,60512.0
2022-11-22 14:45:00,87.26,87.31,87.26,87.31,14239.0,82.8182,82.8657,82.8182,82.8657,14239.0
2022-11-22 14:50:00,87.31,87.34,87.29,87.33,17199.0,82.8657,82.8942,82.8467,82.8847,17199.0
2022-11-22 14:55:00,87.34,87.37,87.32,87.35,22722.0,82.8942,82.9226,82.8752,82.9037,22722.0
2022-11-22 15:00:00,87.34,87.44,87.33,87.44,35177.0,82.8942,82.9891,82.8847,82.9891,35177.0
2022-11-22 15:05:00,87.44,87.45,87.41,87.42,22723.0,82.9891,82.9986,82.9606,82.9701,22723.0
2022-11-22 15:10:00,87.42,87.45,87.39,87.44,57186.0,82.9701,82.9986,82.9416,82.9891,57186.0
2022-11-22 15:15:00,87.45,87.46,87.4,87.41,28229.0,82.9986,83.0081,82.9511,82.9606,28229.0
2022-11-22 15:20:00,87.41,87.46,87.41,87.45,17025.0,82.9606,83.0081,82.9606,82.9986,17025.0
2022-11-22 15:25:00,87.46,87.47,87.43,87.46,21824.0,83.0081,83.0175,82.9796,83.0081,21824.0
2022-11-22 15:30:00,87.46,87.5,87.45,87.5,21677.0,83.0081,83.046,82.9986,83.046,21677.0
2022-11-22 15:35:00,87.5,87.52,87.48,87.51,25781.0,83.046,83.065,83.027,83.0555,25781.0
2022-11-22 15:40:00,87.5,87.51,87.47,87.5,17315.0,83.046,83.0555,83.0175,83.046,17315.0
2022-11-22 15:45:00,87.49,87.53,87.48,87.51,39695.0,83.0365,83.0745,83.027,83.0555,39695.0
2022-11-22 15:50:00,87.51,87.58,87.47,87.53,60775.0,83.0555,83.1219,83.0175,83.0745,60775.0
2022-11-22 15:55:00,87.51,87.58,87.49,87.53,57051.0,83.0555,83.1219,83.0365,83.0745,57051.0
2022-11-23 09:30:00,87.51,87.74,87.51,87.74,52116.0,83.0555,83.2738,83.0555,83.2738,52116.0
2022-11-23 09:35:00,87.75,87.79,87.73,87.79,49885.0,83.2833,83.3213,83.2643,83.3213,49885.0
2022-11-23 09:40:00,87.79,87.79,87.67,87.7,9841.0,83.3213,83.3213,83.2074,83.2358,9841.0
2022-11-23 09:45:00,87.73,87.98,87.73,87.93,15760.0,83.2643,83.5016,83.2643,83.4541,15760.0
2022-11-23 09:50:00,87.98,88.06,87.98,88.04,34400.0,83.5016,83.5775,83.5016,83.5585,34400.0
2022-11-23 09:55:00,88.01,88.02,87.94,87.96,11872.0,83.5301,83.5396,83.4636,83.4826,11872.0
2022-11-23 10:00:00,87.98,88.0,87.84,87.97,14408.0,83.5016,83.5206,83.3687,83.4921,14408.0
2022-11-23 10:05:00,87.96,88.07,87.95,87.97,6875.0,83.4826,83.587,83.4731,83.4921,6875.0
2022-11-23 10:10:00,87.99,88.04,87.96,87.97,14648.0,83.5111,83.5585,83.4826,83.4921,14648.0
2022-11-23 10:15:00,87.92,87.98,87.87,87.98,2951.0,83.4446,83.5016,83.3972,83.5016,2951.0
2022-11-23 10:20:00,87.97,88.02,87.93,88.02,7840.0,83.4921,83.5396,83.4541,83.5396,7840.0
2022-11-23 10:25:00,88.03,88.06,87.98,88.01,52673.0,83.549,83.5775,83.5016,83.5301,52673.0
2022-11-23 10:30:00,88.03,88.11,88.03,88.08,8846.0,83.549,83.625,83.549,83.5965,8846.0
2022-11-23 10:35:00,88.07,88.09,88.06,88.09,74863.0,83.587,83.606,83.5775,83.606,74863.0
2022-11-23 10:40:00,88.11,88.2,88.1,88.14,39119.0,83.625,83.7104,83.6155,83.6534,39119.0
2022-11-23 10:45:00,88.15,88.15,88.08,88.1,10750.0,83.6629,83.6629,83.5965,83.6155,10750.0
2022-11-23 10:50:00,88.14,88.15,88.08,88.1,1700.0,83.6534,83.6629,83.5965,83.6155,1700.0
2022-11-23 10:55:00,88.13,88.14,88.11,88.11,3179.0,83.644,83.6534,83.625,83.625,3179.0
2022-11-23 11:00:00,88.15,88.16,88.06,88.08,14865.0,83.6629,83.6724,83.5775,83.5965,14865.0
2022-11-23 11:05:00,88.1,88.14,88.08,88.14,2200.0,83.6155,83.6534,83.5965,83.6534,2200.0
2022-11-23 11:10:00,88.14,88.14,88.11,88.11,7300.0,83.6534,83.6534,83.625,83.625,7300.0
2022-11-23 11:15:00,88.17,88.17,88.11,88.12,16212.0,83.6819,83.6819,83.625,83.6345,16212.0
2022-11-23 11:20:00,88.12,88.19,88.12,88.16,6017.0,83.6345,83.7009,83.6345,83.6724,6017.0
2022-11-23 11:25:00,88.16,88.16,88.08,88.13,9290.0,83.6724,83.6724,83.5965,83.644,9290.0
2022-11-23 11:30:00,88.14,88.14,88.07,88.1,4453.0,83.6534,83.6534,83.587,83.6155,4453.0
2022-11-23 11:35:00,88.1,88.1,88.05,88.05,1822.0,83.6155,83.6155,83.568,83.568,1822.0
2022-11-23 11:40:00,88.07,88.1,88.06,88.09,29346.0,83.587,83.6155,83.5775,83.606,29346.0
2022-11-23 11:45:00,88.09,88.09,87.91,87.91,9584.0,83.606,83.606,83.4352,83.4352,9584.0
2022-11-23 11:50:00,87.91,87.97,87.78,87.78,50375.0,83.4352,83.4921,83.3118,83.3118,50375.0
2022-11-23 11:55:00,87.78,87.8,87.68,87.79,7032.0,83.3118,83.3308,83.2169,83.3213,7032.0
2022-11-23 12:00:00,87.78,87.8,87.77,87.79,12013.0,83.3118,83.3308,83.3023,83.3213,12013.0
2022-11-23 12:05:00,87.81,87.87,87.81,87.87,5459.0,83.3402,83.3972,83.3402,83.3972,5459.0
2022-11-23 12:10:00,87.86,87.9,87.84,87.87,11263.0,83.3877,83.4257,83.3687,83.3972,11263.0
2022-11-23 12:15:00,87.87,87.89,87.83,87.87,5176.0,83.3972,83.4162,83.3592,83.3972,5176.0
2022-11-23 12:20:00,87.86,87.9,87.86,87.87,1828.0,83.3877,83.4257,83.3877,83.3972,1828.0
2022-11-23 12:25:00,87.87,87.91,87.87,87.88,2035.0,83.3972,83.4352,83.3972,83.4067,2035.0
2022-11-23 12:30:00,87.88,87.88,87.81,87.87,21044.0,83.4067,83.4067,83.3402,83.3972,21044.0
2022-11-23 12:35:00,87.85,87.89,87.82,87.89,42658.0,83.3782,83.4162,83.3497,83.4162,42658.0
2022-11-23 12:40:00,87.87,87.88,87.79,87.79,2096.0,83.3972,83.4067,83.3213,83.3213,2096.0
2022-11-23 12:45:00,87.8,87.85,87.8,87.84,2682.0,83.3308,83.3782,83.3308,83.3687,2682.0
2022-11-23 12:50:00,87.84,87.84,87.69,87.74,13112.0,83.3687,83.3687,83.2264,83.2738,13112.0
2022-11-23 12:55:00,87.67,87.67,87.6,87.64,1700.0,83.2074,83.2074,83.1409,83.1789,1700.0
2022-11-23 13:00:00,87.68,87.73,87.63,87.72,1914.0,83.2169,83.2643,83.1694,83.2548,1914.0
2022-11-23 13:05:00,87.72,87.73,87.72,87.73,1573.0,83.2548,83.2643,83.2548,83.2643,1573.0
2022-11-23 13:10:00,87.7,87.72,87.69,87.69,2005.0,83.2358,83.2548,83.2264,83.2264,2005.0
2022-11-23 13:15:00,87.69,87.76,87.69,87.76,804.0,83.2264,83.2928,83.2264,83.2928,804.0
2022-11-23 13:20:00,87.76,87.79,87.76,87.79,2094.0,83.2928,83.3213,83.2928,83.3213,2094.0
2022-11-23 13:25:00,87.77,87.84,87.77,87.84,6414.0,83.3023,83.3687,83.3023,83.3687,6414.0
2022-11-23 13:30:00,87.87,87.91,87.87,87.89,2645.0,83.3972,83.4352,83.3972,83.4162,2645.0
2022-11-23 13:35:00,87.89,87.93,87.88,87.93,1224.0,83.4162,83.4541,83.4067,83.4541,1224.0
2022-11-23 13:40:00,87.93,87.96,87.91,87.96,10808.0,83.4541,83.4826,83.4352,83.4826,10808.0
2022-11-23 13:45:00,87.95,87.97,87.93,87.95,105476.0,83.4731,83.4921,83.4541,83.4731,105476.0
2022-11-23 13:50:00,87.94,87.94,87.87,87.89,19404.0,83.4636,83.4636,83.3972,83.4162,19404.0
2022-11-23 13:55:00,87.89,87.94,87.89,87.93,20107.0,83.4162,83.4636,83.4162,83.4541,20107.0
2022-11-23 14:00:00,87.94,88.34,87.85,88.29,78293.0,83.4636,83.8433,83.3782,83.7958,78293.0
2022-11-23 14:05:00,88.3,88.31,88.12,88.17,15263.0,83.8053,83.8148,83.6345,83.6819,15263.0
2022-11-23 14:10:00,88.13,88.13,88.0,88.08,2408.0,83.644,83.644,83.5206,83.5965,2408.0
2022-11-23 14:15:00,88.18,88.19,88.1,88.11,9180.0,83.6914,83.7009,83.6155,83.625,9180.0
2022-11-23 14:20:00,88.12,88.24,88.12,88.23,36681.0,83.6345,83.7484,83.6345,83.7389,36681.0
2022-11-23 14:25:00,88.22,88.32,88.22,88.23,6612.0,83.7294,83.8243,83.7294,83.7389,6612.0
2022-11-23 14:30:00,88.15,88.19,88.14,88.14,12131.0,83.6629,83.7009,83.6534,83.6534,12131.0
2022-11-23 14:35:00,88.07,88.09,88.02,88.02,44873.0,83.587,83.606,83.5396,83.5396,44873.0
2022-11-23 14:40:00,88.04,88.15,88.04,88.15,10201.0,83.5585,83.6629,83.5585,83.6629,10201.0
2022-11-23 14:45:00,88.13,88.26,88.13,88.23,31178.0,83.644,83.7673,83.644,83.7389,31178.0
2022-11-23 14:50:00,88.22,88.28,88.17,88.17,28024.0,83.7294,83.7863,83.6819,83.6819,28024.0
2022-11-23 14:55:00,88.17,88.23,88.17,88.2,18726.0,83.6819,83.7389,83.6819,83.7104,18726.0
2022-11-23 15:00:00,88.18,88.21,88.1,88.18,23039.0,83.6914,83.7199,83.6155,83.6914,23039.0
2022-11-23 15:05:00,88.2,88.25,88.2,88.23,4432.0,83.7104,83.7578,83.7104,83.7389,4432.0
2022-11-23 15:10:00,88.23,88.25,88.19,88.24,5000.0,83.7389,83.7578,83.7009,83.7484,5000.0
2022-11-23 15:15:00,88.24,88.33,88.22,88.32,12178.0,83.7484,83.8338,83.7294,83.8243,12178.0
2022-11-23 15:20:00,88.31,88.31,88.24,88.28,88309.0,83.8148,83.8148,83.7484,83.7863,88309.0
2022-11-23 15:25:00,88.28,88.3,88.24,88.24,13582.0,83.7863,83.8053,83.7484,83.7484,13582.0
2022-11-23 15:30:00,88.24,88.24,88.17,88.17,7204.0,83.7484,83.7484,83.6819,83.6819,7204.0
2022-11-23 15:35:00,88.17,88.21,88.14,88.21,13464.0,83.6819,83.7199,83.6534,83.7199,13464.0
2022-11-23 15:40:00,88.22,88.23,88.17,88.2,19831.0,83.7294,83.7389,83.6819,83.7104,19831.0
2022-11-23 15:45:00,88.19,88.19,88.1,88.12,29741.0,83.7009,83.7009,83.6155,83.6345,29741.0
2022-11-23 15:50:00,88.14,88.21,88.14,88.16,43897.0,83.6534,83.7199,83.6534,83.6724,43897.0
2022-11-23 15:55:00,88.15,88.21,88.13,88.21,29582.0,83.6629,83.7199,83.644,83.7199,29582.0
2022-11-25 09:30:00,88.19,88.21,88.08,88.09,54728.0,83.7009,83.7199,83.5965,83.606,54728.0
2022-11-25 09:35:00,88.09,88.22,88.09,88.18,185971.0,83.606,83.7294,83.606,83.6914,185971.0
2022-11-25 09:40:00,88.16,88.22,88.15,88.19,30422.0,83.6724,83.7294,83.6629,83.7009,30422.0
2022-11-25 09:45:00,88.19,88.22,88.15,88.16,5707.0,83.7009,83.7294,83.6629,83.6724,5707.0
2022-11-25 09:50:00,88.2,88.3,88.18,88.26,32944.0,83.7104,83.8053,83.6914,83.7673,32944.0
2022-11-25 09:55:00,88.23,88.31,88.23,88.28,19931.0,83.7389,83.8148,83.7389,83.7863,19931.0
2022-11-25 10:00:00,88.3,88.31,88.26,88.29,41936.0,83.8053,83.8148,83.7673,83.7958,41936.0
2022-11-25 10:05:00,88.29,88.32,88.27,88.3,27968.0,83.7958,83.8243,83.7768,83.8053,27968.0
2022-11-25 10:10:00,88.3,88.3,88.26,88.26,5757.0,83.8053,83.8053,83.7673,83.7673,5757.0
2022-11-25 10:15:00,88.27,88.31,88.26,88.3,7569.0,83.7768,83.8148,83.7673,83.8053,7569.0
2022-11-25 10:20:00,88.27,88.32,88.26,88.3,7255.0,83.7768,83.8243,83.7673,83.8053,7255.0
2022-11-25 10:25:00,88.28,88.31,88.25,88.25,38180.0,83.7863,83.8148,83.7578,83.7578,38180.0
2022-11-25 10:30:00,88.26,88.3,88.24,88.3,41062.0,83.7673,83.8053,83.7484,83.8053,41062.0
2022-11-25 10:35:00,88.28,88.3,88.23,88.25,10239.0,83.7863,83.8053,83.7389,83.7578,10239.0
2022-11-25 10:40:00,88.25,88.28,88.24,88.28,6942.0,83.7578,83.7863,83.7484,83.7863,6942.0
2022-11-25 10:45:00,88.27,88.31,88.25,88.3,5926.0,83.7768,83.8148,83.7578,83.8053,5926.0
2022-11-25 10:50:00,88.3,88.33,88.28,88.33,6125.0,83.8053,83.8338,83.7863,83.8338,6125.0
2022-11-25 10:55:00,88.32,88.34,88.3,88.33,23798.0,83.8243,83.8433,83.8053,83.8338,23798.0
2022-11-25 11:00:00,88.33,88.36,88.3,88.36,9571.0,83.8338,83.8622,83.8053,83.8622,9571.0
2022-11-25 11:05:00,88.37,88.4,88.35,88.36,42903.0,83.8717,83.9002,83.8528,83.8622,42903.0
2022-11-25 11:10:00,88.37,88.38,88.31,88.31,9109.0,83.8717,83.8812,83.8148,83.8148,9109.0
2022-11-25 11:15:00,88.31,88.35,88.3,88.34,4676.0,83.8148,83.8528,83.8053,83.8433,4676.0
2022-11-25 11:20:00,88.35,88.36,88.32,88.33,11469.0,83.8528,83.8622,83.8243,83.8338,11469.0
2022-11-25 11:25:00,88.32,88.32,88.27,88.28,2154.0,83.8243,83.8243,83.7768,83.7863,2154.0
2022-11-25 11:30:00,88.29,88.29,88.24,88.28,16386.0,83.7958,83.7958,83.7484,83.7863,16386.0
2022-11-25 11:35:00,88.29,88.32,88.27,88.31,4030.0,83.7958,83.8243,83.7768,83.8148,4030.0
2022-11-25 11:40:00,88.31,88.33,88.29,88.33,6656.0,83.8148,83.8338,83.7958,83.8338,6656.0
2022-11-25 11:45:00,88.33,88.37,88.33,88.36,11765.0,83.8338,83.8717,83.8338,83.8622,11765.0
2022-11-25 11:50:00,88.36,88.38,88.35,88.36,13509.0,83.8622,83.8812,83.8528,83.8622,13509.0
2022-11-25 11:55:00,88.35,88.37,88.34,88.35,3054.0,83.8528,83.8717,83.8433,83.8528,3054.0
2022-11-25 12:00:00,88.33,88.35,88.31,88.31,2860.0,83.8338,83.8528,83.8148,83.8148,2860.0
2022-11-25 12:05:00,88.3,88.35,88.3,88.32,32537.0,83.8053,83.8528,83.8053,83.8243,32537.0
2022-11-25 12:10:00,88.34,88.34,88.32,88.34,2385.0,83.8433,83.8433,83.8243,83.8433,2385.0
2022-11-25 12:15:00,88.33,88.33,88.3,88.32,32945.0,83.8338,83.8338,83.8053,83.8243,32945.0
2022-11-25 12:20:00,88.32,88.33,88.31,88.32,4644.0,83.8243,83.8338,83.8148,83.8243,4644.0
2022-11-25 12:25:00,88.32,88.36,88.32,88.34,3954.0,83.8243,83.8622,83.8243,83.8433,3954.0
2022-11-25 12:30:00,88.34,88.35,88.28,88.28,10312.0,83.8433,83.8528,83.7863,83.7863,10312.0
2022-11-25 12:35:00,88.28,88.31,88.26,88.31,11222.0,83.7863,83.8148,83.7673,83.8148,11222.0
2022-11-25 12:40:00,88.3,88.3,88.26,88.26,4537.0,83.8053,83.8053,83.7673,83.7673,4537.0
2022-11-25 12:45:00,88.26,88.26,88.2,88.21,57064.0,83.7673,83.7673,83.7104,83.7199,57064.0
2022-11-25 12:50:00,88.22,88.26,88.22,88.24,6992.0,83.7294,83.7673,83.7294,83.7484,6992.0
2022-11-25 12:55:00,88.24,88.27,88.2,88.27,22010.0,83.7484,83.7768,83.7104,83.7768,22010.0
2022-11-28 09:30:00,87.7,87.97,87.59,87.97,139400.0,83.2358,83.4921,83.1314,83.4921,139400.0
2022-11-28 09:35:00,87.97,88.05,87.97,88.0,44921.0,83.4921,83.568,83.4921,83.5206,44921.0
2022-11-28 09:40:00,88.0,88.0,87.91,87.95,73053.0,83.5206,83.5206,83.4352,83.4731,73053.0
2022-11-28 09:45:00,87.95,88.01,87.91,87.93,107381.0,83.4731,83.5301,83.4352,83.4541,107381.0
2022-11-28 09:50:00,87.92,87.95,87.89,87.9,105117.0,83.4446,83.4731,83.4162,83.4257,105117.0
2022-11-28 09:55:00,87.9,87.9,87.82,87.88,58715.0,83.4257,83.4257,83.3497,83.4067,58715.0
2022-11-28 10:00:00,87.87,87.92,87.84,87.92,38730.0,83.3972,83.4446,83.3687,83.4446,38730.0
2022-11-28 10:05:00,87.94,87.94,87.86,87.92,13841.0,83.4636,83.4636,83.3877,83.4446,13841.0
2022-11-28 10:10:00,87.91,87.99,87.87,87.98,46374.0,83.4352,83.5111,83.3972,83.5016,46374.0
2022-11-28 10:15:00,87.99,88.0,87.95,88.0,47519.0,83.5111,83.5206,83.4731,83.5206,47519.0
2022-11-28 10:20:00,88.0,88.02,87.8,87.83,28182.0,83.5206,83.5396,83.3308,83.3592,28182.0
2022-11-28 10:25:00,87.82,87.83,87.74,87.82,402036.0,83.3497,83.3592,83.2738,83.3497,402036.0
2022-11-28 10:30:00,87.82,87.86,87.79,87.8,35776.0,83.3497,83.3877,83.3213,83.3308,35776.0
2022-11-28 10:35:00,87.79,87.88,87.78,87.84,19199.0,83.3213,83.4067,83.3118,83.3687,19199.0
2022-11-28 10:40:00,87.82,87.86,87.82,87.84,18398.0,83.3497,83.3877,83.3497,83.3687,18398.0
2022-11-28 10:45:00,87.81,87.83,87.76,87.79,16643.0,83.3402,83.3592,83.2928,83.3213,16643.0
2022-11-28 10:50:00,87.76,87.76,87.64,87.69,17708.0,83.2928,83.2928,83.1789,83.2264,17708.0
2022-11-28 10:55:00,87.68,87.7,87.65,87.66,16257.0,83.2169,83.2358,83.1884,83.1979,16257.0
2022-11-28 11:00:00,87.66,87.73,87.66,87.67,16414.0,83.1979,83.2643,83.1979,83.2074,16414.0
2022-11-28 11:05:00,87.67,87.7,87.59,87.67,11574.0,83.2074,83.2358,83.1314,83.2074,11574.0
2022-11-28 11:10:00,87.67,87.7,87.64,87.69,22677.0,83.2074,83.2358,83.1789,83.2264,22677.0
2022-11-28 11:15:00,87.69,87.7,87.66,87.67,44365.0,83.2264,83.2358,83.1979,83.2074,44365.0
2022-11-28 11:20:00,87.66,87.66,87.62,87.64,14161.0,83.1979,83.1979,83.1599,83.1789,14161.0
2022-11-28 11:25:00,87.65,87.67,87.59,87.61,18905.0,83.1884,83.2074,83.1314,83.1504,18905.0
2022-11-28 11:30:00,87.62,87.63,87.59,87.62,4201.0,83.1599,83.1694,83.1314,83.1599,4201.0
2022-11-28 11:35:00,87.59,87.63,87.58,87.63,100029.0,83.1314,83.1694,83.1219,83.1694,100029.0
2022-11-28 11:40:00,87.63,87.69,87.59,87.65,33685.0,83.1694,83.2264,83.1314,83.1884,33685.0
2022-11-28 11:45:00,87.64,87.68,87.64,87.68,6312.0,83.1789,83.2169,83.1789,83.2169,6312.0
2022-11-28 11:50:00,87.67,87.71,87.66,87.71,18211.0,83.2074,83.2453,83.1979,83.2453,18211.0
2022-11-28 11:55:00,87.7,87.73,87.69,87.7,12549.0,83.2358,83.2643,83.2264,83.2358,12549.0
2022-11-28 12:00:00,87.69,87.74,87.41,87.55,51257.0,83.2264,83.2738,82.9606,83.0935,51257.0
2022-11-28 12:05:00,87.56,87.8,87.54,87.54,24703.0,83.103,83.3308,83.084,83.084,24703.0
2022-11-28 12:10:00,87.51,87.54,87.47,87.51,57446.0,83.0555,83.084,83.0175,83.0555,57446.0
2022-11-28 12:15:00,87.53,87.66,87.53,87.66,7655.0,83.0745,83.1979,83.0745,83.1979,7655.0
2022-11-28 12:20:00,87.65,87.67,87.62,87.62,15299.0,83.1884,83.2074,83.1599,83.1599,15299.0
2022-11-28 12:25:00,87.62,87.66,87.61,87.61,11615.0,83.1599,83.1979,83.1504,83.1504,11615.0
2022-11-28 12:30:00,87.61,87.68,87.61,87.66,7520.0,83.1504,83.2169,83.1504,83.1979,7520.0
2022-11-28 12:35:00,87.66,87.7,87.65,87.66,14431.0,83.1979,83.2358,83.1884,83.1979,14431.0
2022-11-28 12:40:00,87.66,87.66,87.62,87.62,11828.0,83.1979,83.1979,83.1599,83.1599,11828.0
2022-11-28 12:45:00,87.62,87.64,87.58,87.58,8729.0,83.1599,83.1789,83.1219,83.1219,8729.0
2022-11-28 12:50:00,87.58,87.58,87.43,87.43,31783.0,83.1219,83.1219,82.9796,82.9796,31783.0
2022-11-28 12:55:00,87.45,87.47,87.42,87.42,14753.0,82.9986,83.0175,82.9701,82.9701,14753.0
2022-11-28 13:00:00,87.44,87.45,87.41,87.45,10636.0,82.9891,82.9986,82.9606,82.9986,10636.0
2022-11-28 13:05:00,87.45,87.47,87.41,87.41,21962.0,82.9986,83.0175,82.9606,82.9606,21962.0
2022-11-28 13:10:00,87.42,87.46,87.38,87.45,39772.0,82.9701,83.0081,82.9321,82.9986,39772.0
2022-11-28 13:15:00,87.45,87.46,87.43,87.44,42431.0,82.9986,83.0081,82.9796,82.9891,42431.0
2022-11-28 13:20:00,87.45,87.46,87.43,87.44,46977.0,82.9986,83.0081,82.9796,82.9891,46977.0
2022-11-28 13:25:00,87.44,87.46,87.4,87.41,85744.0,82.9891,83.0081,82.9511,82.9606,85744.0
2022-11-28 13:30:00,87.42,87.42,87.36,87.37,71543.0,82.9701,82.9701,82.9131,82.9226,71543.0
2022-11-28 13:35:00,87.37,87.42,87.35,87.41,95626.0,82.9226,82.9701,82.9037,82.9606,95626.0
2022-11-28 13:40:00,87.41,87.42,87.33,87.33,83780.0,82.9606,82.9701,82.8847,82.8847,83780.0
2022-11-28 13:45:00,87.33,87.34,87.31,87.31,80071.0,82.8847,82.8942,82.8657,82.8657,80071.0
2022-11-28 13:50:00,87.31,87.32,87.26,87.28,99512.0,82.8657,82.8752,82.8182,82.8372,99512.0
2022-11-28 13:55:00,87.28,87.28,87.17,87.19,91964.0,82.8372,82.8372,82.7328,82.7518,91964.0
2022-11-28 14:00:00,87.19,87.22,87.14,87.15,83118.0,82.7518,82.7803,82.7043,82.7138,83118.0
2022-11-28 14:05:00,87.16,87.18,87.1,87.11,77531.0,82.7233,82.7423,82.6664,82.6759,77531.0
2022-11-28 14:10:00,87.1,87.12,87.08,87.09,79724.0,82.6664,82.6854,82.6474,82.6569,79724.0
2022-11-28 14:15:00,87.09,87.13,87.08,87.11,117137.0,82.6569,82.6949,82.6474,82.6759,117137.0
2022-11-28 14:20:00,87.11,87.12,87.04,87.08,146298.0,82.6759,82.6854,82.6094,82.6474,146298.0
2022-11-28 14:25:00,87.07,87.08,87.05,87.06,204267.0,82.6379,82.6474,82.6189,82.6284,204267.0
2022-11-28 14:30:00,87.05,87.1,87.02,87.09,133730.0,82.6189,82.6664,82.5905,82.6569,133730.0
2022-11-28 14:35:00,87.09,87.11,87.07,87.1,103385.0,82.6569,82.6759,82.6379,82.6664,103385.0
2022-11-28 14:40:00,87.1,87.11,87.08,87.1,124825.0,82.6664,82.6759,82.6474,82.6664,124825.0
2022-11-28 14:45:00,87.11,87.12,87.07,87.08,111941.0,82.6759,82.6854,82.6379,82.6474,111941.0
2022-11-28 14:50:00,87.08,87.11,87.06,87.09,97243.0,82.6474,82.6759,82.6284,82.6569,97243.0
2022-11-28 14:55:00,87.09,87.09,87.01,87.03,93458.0,82.6569,82.6569,82.581,82.5999,93458.0
2022-11-28 15:00:00,87.04,87.05,87.0,87.02,92246.0,82.6094,82.6189,82.5715,82.5905,92246.0
2022-11-28 15:05:00,87.01,87.03,86.99,87.01,105610.0,82.581,82.5999,82.562,82.581,105610.0
2022-11-28 15:10:00,87.01,87.01,86.92,86.94,83579.0,82.581,82.581,82.4955,82.5145,83579.0
2022-11-28 15:15:00,86.94,86.94,86.9,86.92,229651.0,82.5145,82.5145,82.4766,82.4955,229651.0
2022-11-28 15:20:00,86.92,86.95,86.9,86.91,98535.0,82.4955,82.524,82.4766,82.4861,98535.0
2022-11-28 15:25:00,86.91,86.91,86.87,86.89,84211.0,82.4861,82.4861,82.4481,82.4671,84211.0
2022-11-28 15:30:00,86.89,86.92,86.87,86.91,88930.0,82.4671,82.4955,82.4481,82.4861,88930.0
2022-11-28 15:35:00,86.91,86.96,86.9,86.95,88255.0,82.4861,82.5335,82.4766,82.524,88255.0
2022-11-28 15:40:00,86.95,87.01,86.93,87.01,98743.0,82.524,82.581,82.505,82.581,98743.0
2022-11-28 15:45:00,87.01,87.01,86.88,86.89,149237.0,82.581,82.581,82.4576,82.4671,149237.0
2022-11-28 15:50:00,86.89,87.0,86.88,86.98,299878.0,82.4671,82.5715,82.4576,82.5525,299878.0
2022-11-28 15:55:00,86.98,87.06,86.97,87.02,155282.0,82.5525,82.6284,82.543,82.5905,155282.0
2022-11-29 09:30:00,87.31,87.4,87.19,87.4,62216.0,82.8657,82.9511,82.7518,82.9511,62216.0
2022-11-29 09:35:00,87.35,87.38,87.29,87.3,32567.0,82.9037,82.9321,82.8467,82.8562,32567.0
2022-11-29 09:40:00,87.34,87.41,87.21,87.24,20116.0,82.8942,82.9606,82.7708,82.7993,20116.0
2022-11-29 09:45:00,87.26,87.31,87.21,87.3,13577.0,82.8182,82.8657,82.7708,82.8562,13577.0
2022-11-29 09:50:00,87.26,87.29,87.24,87.29,10409.0,82.8182,82.8467,82.7993,82.8467,10409.0
2022-11-29 09:55:00,87.28,87.32,87.22,87.3,43659.0,82.8372,82.8752,82.7803,82.8562,43659.0
2022-11-29 10:00:00,87.29,87.41,87.28,87.33,16419.0,82.8467,82.9606,82.8372,82.8847,16419.0
2022-11-29 10:05:00,87.31,87.44,87.28,87.4,171616.0,82.8657,82.9891,82.8372,82.9511,171616.0
2022-11-29 10:10:00,87.42,87.42,87.25,87.31,6724.0,82.9701,82.9701,82.8087,82.8657,6724.0
2022-11-29 10:15:00,87.34,87.49,87.33,87.43,9613.0,82.8942,83.0365,82.8847,82.9796,9613.0
2022-11-29 10:20:00,87.45,87.49,87.41,87.46,145155.0,82.9986,83.0365,82.9606,83.0081,145155.0
2022-11-29 10:25:00,87.47,87.59,87.45,87.59,31191.0,83.0175,83.1314,82.9986,83.1314,31191.0
2022-11-29 10:30:00,87.59,87.62,87.54,87.56,11153.0,83.1314,83.1599,83.084,83.103,11153.0
2022-11-29 10:35:00,87.55,87.56,87.51,87.54,9954.0,83.0935,83.103,83.0555,83.084,9954.0
2022-11-29 10:40:00,87.54,87.57,87.5,87.52,20014.0,83.084,83.1125,83.046,83.065,20014.0
2022-11-29 10:45:00,87.51,87.57,87.51,87.55,14652.0,83.0555,83.1125,83.0555,83.0935,14652.0
2022-11-29 10:50:00,87.54,87.57,87.43,87.44,29173.0,83.084,83.1125,82.9796,82.9891,29173.0
2022-11-29 10:55:00,87.44,87.51,87.44,87.46,46650.0,82.9891,83.0555,82.9891,83.0081,46650.0
2022-11-29 11:00:00,87.46,87.49,87.21,87.24,10612.0,83.0081,83.0365,82.7708,82.7993,10612.0
2022-11-29 11:05:00,87.26,87.26,87.08,87.08,3974.0,82.8182,82.8182,82.6474,82.6474,3974.0
2022-11-29 11:10:00,87.06,87.11,87.0,87.08,7079.0,82.6284,82.6759,82.5715,82.6474,7079.0
2022-11-29 11:15:00,87.08,87.08,86.88,86.89,21170.0,82.6474,82.6474,82.4576,82.4671,21170.0
2022-11-29 11:20:00,86.89,86.97,86.86,86.94,11516.0,82.4671,82.543,82.4386,82.5145,11516.0
2022-11-29 11:25:00,86.94,86.98,86.9,86.94,160204.0,82.5145,82.5525,82.4766,82.5145,160204.0
2022-11-29 11:30:00,86.93,87.03,86.91,87.03,9506.0,82.505,82.5999,82.4861,82.5999,9506.0
2022-11-29 11:35:00,87.01,87.05,86.96,87.05,5403.0,82.581,82.6189,82.5335,82.6189,5403.0
2022-11-29 11:40:00,87.05,87.07,87.0,87.06,23551.0,82.6189,82.6379,82.5715,82.6284,23551.0
2022-11-29 11:45:00,87.04,87.08,87.01,87.05,10101.0,82.6094,82.6474,82.581,82.6189,10101.0
2022-11-29 11:50:00,87.06,87.07,87.0,87.07,5737.0,82.6284,82.6379,82.5715,82.6379,5737.0
2022-11-29 11:55:00,87.06,87.14,87.06,87.13,9747.0,82.6284,82.7043,82.6284,82.6949,9747.0
2022-11-29 12:00:00,87.14,87.14,87.06,87.08,13100.0,82.7043,82.7043,82.6284,82.6474,13100.0
2022-11-29 12:05:00,87.08,87.13,87.07,87.11,4075.0,82.6474,82.6949,82.6379,82.6759,4075.0
2022-11-29 12:10:00,87.1,87.12,87.04,87.1,6636.0,82.6664,82.6854,82.6094,82.6664,6636.0
2022-11-29 12:15:00,87.09,87.11,87.03,87.11,3669.0,82.6569,82.6759,82.5999,82.6759,3669.0
2022-11-29 12:20:00,87.12,87.12,87.02,87.02,2701.0,82.6854,82.6854,82.5905,82.5905,2701.0
2022-11-29 12:25:00,87.02,87.08,87.01,87.04,8958.0,82.5905,82.6474,82.581,82.6094,8958.0
2022-11-29 12:30:00,87.04,87.09,87.03,87.09,15342.0,82.6094,82.6569,82.5999,82.6569,15342.0
2022-11-29 12:35:00,87.08,87.2,87.06,87.17,4935.0,82.6474,82.7613,82.6284,82.7328,4935.0
2022-11-29 12:40:00,87.17,87.22,87.16,87.2,28680.0,82.7328,82.7803,82.7233,82.7613,28680.0
2022-11-29 12:45:00,87.2,87.22,87.14,87.19,10025.0,82.7613,82.7803,82.7043,82.7518,10025.0
2022-11-29 12:50:00,87.18,87.23,87.17,87.17,11178.0,82.7423,82.7898,82.7328,82.7328,11178.0
2022-11-29 12:55:00,87.17,87.21,87.16,87.19,12811.0,82.7328,82.7708,82.7233,82.7518,12811.0
2022-11-29 13:00:00,87.19,87.19,87.12,87.12,14726.0,82.7518,82.7518,82.6854,82.6854,14726.0
2022-11-29 13:05:00,87.14,87.18,87.12,87.13,14532.0,82.7043,82.7423,82.6854,82.6949,14532.0
2022-11-29 13:10:00,87.12,87.22,87.12,87.22,13985.0,82.6854,82.7803,82.6854,82.7803,13985.0
2022-11-29 13:15:00,87.19,87.19,87.06,87.08,42552.0,82.7518,82.7518,82.6284,82.6474,42552.0
2022-11-29 13:20:00,87.07,87.09,87.04,87.09,7680.0,82.6379,82.6569,82.6094,82.6569,7680.0
2022-11-29 13:25:00,87.06,87.06,86.98,86.98,11089.0,82.6284,82.6284,82.5525,82.5525,11089.0
2022-11-29 13:30:00,86.99,87.03,86.98,87.02,7967.0,82.562,82.5999,82.5525,82.5905,7967.0
2022-11-29 13:35:00,87.03,87.09,87.03,87.09,7794.0,82.5999,82.6569,82.5999,82.6569,7794.0
2022-11-29 13:40:00,87.08,87.11,87.06,87.1,7101.0,82.6474,82.6759,82.6284,82.6664,7101.0
2022-11-29 13:45:00,87.1,87.12,87.09,87.09,11189.0,82.6664,82.6854,82.6569,82.6569,11189.0
2022-11-29 13:50:00,87.09,87.11,87.06,87.11,25616.0,82.6569,82.6759,82.6284,82.6759,25616.0
2022-11-29 13:55:00,87.13,87.19,87.13,87.19,24195.0,82.6949,82.7518,82.6949,82.7518,24195.0
2022-11-29 14:00:00,87.18,87.36,87.18,87.34,15950.0,82.7423,82.9131,82.7423,82.8942,15950.0
2022-11-29 14:05:00,87.34,87.35,87.29,87.33,26270.0,82.8942,82.9037,82.8467,82.8847,26270.0
2022-11-29 14:10:00,87.32,87.33,87.27,87.3,118429.0,82.8752,82.8847,82.8277,82.8562,118429.0
2022-11-29 14:15:00,87.31,87.32,87.28,87.29,65330.0,82.8657,82.8752,82.8372,82.8467,65330.0
2022-11-29 14:20:00,87.28,87.29,87.2,87.2,38580.0,82.8372,82.8467,82.7613,82.7613,38580.0
2022-11-29 14:25:00,87.2,87.21,87.12,87.14,12353.0,82.7613,82.7708,82.6854,82.7043,12353.0
2022-11-29 14:30:00,87.12,87.13,87.06,87.11,33634.0,82.6854,82.6949,82.6284,82.6759,33634.0
2022-11-29 14:35:00,87.11,87.14,87.03,87.1,32415.0,82.6759,82.7043,82.5999,82.6664,32415.0
2022-11-29 14:40:00,87.11,87.12,87.03,87.04,23866.0,82.6759,82.6854,82.5999,82.6094,23866.0
2022-11-29 14:45:00,87.04,87.05,87.02,87.05,7401.0,82.6094,82.6189,82.5905,82.6189,7401.0
2022-11-29 14:50:00,87.04,87.08,87.03,87.04,20633.0,82.6094,82.6474,82.5999,82.6094,20633.0
2022-11-29 14:55:00,87.04,87.11,87.04,87.11,44702.0,82.6094,82.6759,82.6094,82.6759,44702.0
2022-11-29 15:00:00,87.11,87.14,87.05,87.06,13218.0,82.6759,82.7043,82.6189,82.6284,13218.0
2022-11-29 15:05:00,87.06,87.18,87.06,87.16,31006.0,82.6284,82.7423,82.6284,82.7233,31006.0
2022-11-29 15:10:00,87.17,87.18,87.13,87.17,41151.0,82.7328,82.7423,82.6949,82.7328,41151.0
2022-11-29 15:15:00,87.17,87.2,87.15,87.17,48654.0,82.7328,82.7613,82.7138,82.7328,48654.0
2022-11-29 15:20:00,87.16,87.22,87.1,87.13,49047.0,82.7233,82.7803,82.6664,82.6949,49047.0
2022-11-29 15:25:00,87.13,87.18,87.1,87.15,85228.0,82.6949,82.7423,82.6664,82.7138,85228.0
2022-11-29 15:30:00,87.15,87.25,87.13,87.23,54069.0,82.7138,82.8087,82.6949,82.7898,54069.0
2022-11-29 15:35:00,87.23,87.25,87.15,87.18,49870.0,82.7898,82.8087,82.7138,82.7423,49870.0
2022-11-29 15:40:00,87.18,87.25,87.17,87.18,52027.0,82.7423,82.8087,82.7328,82.7423,52027.0
2022-11-29 15:45:00,87.17,87.19,87.12,87.19,110445.0,82.7328,82.7518,82.6854,82.7518,110445.0
2022-11-29 15:50:00,87.2,87.23,87.13,87.16,133882.0,82.7613,82.7898,82.6949,82.7233,133882.0
2022-11-29 15:55:00,87.15,87.25,87.15,87.19,148502.0,82.7138,82.8087,82.7138,82.7518,148502.0
2022-11-30 09:30:00,87.64,87.74,87.57,87.69,76156.0,83.1789,83.2738,83.1125,83.2264,76156.0
2022-11-30 09:35:00,87.69,87.71,87.51,87.52,53425.0,83.2264,83.2453,83.0555,83.065,53425.0
2022-11-30 09:40:00,87.53,87.73,87.53,87.71,108069.0,83.0745,83.2643,83.0745,83.2453,108069.0
2022-11-30 09:45:00,87.71,87.72,87.53,87.54,30020.0,83.2453,83.2548,83.0745,83.084,30020.0
2022-11-30 09:50:00,87.55,87.6,87.52,87.54,16393.0,83.0935,83.1409,83.065,83.084,16393.0
2022-11-30 09:55:00,87.55,87.62,87.54,87.59,18984.0,83.0935,83.1599,83.084,83.1314,18984.0
2022-11-30 10:00:00,87.6,87.63,87.39,87.49,41293.0,83.1409,83.1694,82.9416,83.0365,41293.0
2022-11-30 10:05:00,87.5,87.53,87.43,87.53,34333.0,83.046,83.0745,82.9796,83.0745,34333.0
2022-11-30 10:10:00,87.52,87.54,87.4,87.43,21842.0,83.065,83.084,82.9511,82.9796,21842.0
2022-11-30 10:15:00,87.42,87.43,87.33,87.33,17037.0,82.9701,82.9796,82.8847,82.8847,17037.0
2022-11-30 10:20:00,87.33,87.38,87.31,87.37,27099.0,82.8847,82.9321,82.8657,82.9226,27099.0
2022-11-30 10:25:00,87.37,87.37,87.26,87.3,46176.0,82.9226,82.9226,82.8182,82.8562,46176.0
2022-11-30 10:30:00,87.3,87.34,87.21,87.28,53059.0,82.8562,82.8942,82.7708,82.8372,53059.0
2022-11-30 10:35:00,87.27,87.32,87.27,87.3,15647.0,82.8277,82.8752,82.8277,82.8562,15647.0
2022-11-30 10:40:00,87.33,87.39,87.32,87.36,19841.0,82.8847,82.9416,82.8752,82.9131,19841.0
2022-11-30 10:45:00,87.35,87.35,87.23,87.24,21687.0,82.9037,82.9037,82.7898,82.7993,21687.0
2022-11-30 10:50:00,87.23,87.28,87.19,87.22,82321.0,82.7898,82.8372,82.7518,82.7803,82321.0
2022-11-30 10:55:00,87.23,87.29,87.22,87.26,23836.0,82.7898,82.8467,82.7803,82.8182,23836.0
2022-11-30 11:00:00,87.27,87.29,87.18,87.2,17025.0,82.8277,82.8467,82.7423,82.7613,17025.0
2022-11-30 11:05:00,87.2,87.35,87.2,87.34,76118.0,82.7613,82.9037,82.7613,82.8942,76118.0
2022-11-30 11:10:00,87.34,87.39,87.32,87.38,8336.0,82.8942,82.9416,82.8752,82.9321,8336.0
2022-11-30 11:15:00,87.36,87.43,87.34,87.39,83964.0,82.9131,82.9796,82.8942,82.9416,83964.0
2022-11-30 11:20:00,87.39,87.44,87.37,87.41,17452.0,82.9416,82.9891,82.9226,82.9606,17452.0
2022-11-30 11:25:00,87.41,87.48,87.4,87.44,19796.0,82.9606,83.027,82.9511,82.9891,19796.0
2022-11-30 11:30:00,87.46,87.51,87.43,87.49,17396.0,83.0081,83.0555,82.9796,83.0365,17396.0
2022-11-30 11:35:00,87.47,87.53,87.47,87.51,4883.0,83.0175,83.0745,83.0175,83.0555,4883.0
2022-11-30 11:40:00,87.52,87.52,87.48,87.49,8619.0,83.065,83.065,83.027,83.0365,8619.0
2022-11-30 11:45:00,87.48,87.5,87.46,87.5,25522.0,83.027,83.046,83.0081,83.046,25522.0
2022-11-30 11:50:00,87.51,87.52,87.45,87.47,37617.0,83.0555,83.065,82.9986,83.0175,37617.0
2022-11-30 11:55:00,87.46,87.47,87.43,87.46,13931.0,83.0081,83.0175,82.9796,83.0081,13931.0
2022-11-30 12:00:00,87.45,87.47,87.42,87.47,5143.0,82.9986,83.0175,82.9701,83.0175,5143.0
2022-11-30 12:05:00,87.47,87.47,87.34,87.38,23550.0,83.0175,83.0175,82.8942,82.9321,23550.0
2022-11-30 12:10:00,87.39,87.39,87.33,87.38,18514.0,82.9416,82.9416,82.8847,82.9321,18514.0
2022-11-30 12:15:00,87.36,87.36,87.17,87.17,93403.0,82.9131,82.9131,82.7328,82.7328,93403.0
2022-11-30 12:20:00,87.19,87.2,87.11,87.17,9164.0,82.7518,82.7613,82.6759,82.7328,9164.0
2022-11-30 12:25:00,87.17,87.22,87.15,87.19,8148.0,82.7328,82.7803,82.7138,82.7518,8148.0
2022-11-30 12:30:00,87.19,87.22,87.15,87.19,11020.0,82.7518,82.7803,82.7138,82.7518,11020.0
2022-11-30 12:35:00,87.19,87.19,87.07,87.09,6469.0,82.7518,82.7518,82.6379,82.6569,6469.0
2022-11-30 12:40:00,87.11,87.21,87.08,87.21,11363.0,82.6759,82.7708,82.6474,82.7708,11363.0
2022-11-30 12:45:00,87.18,87.22,87.17,87.2,5110.0,82.7423,82.7803,82.7328,82.7613,5110.0
2022-11-30 12:50:00,87.21,87.24,87.19,87.23,29732.0,82.7708,82.7993,82.7518,82.7898,29732.0
2022-11-30 12:55:00,87.22,87.23,87.22,87.22,1405.0,82.7803,82.7898,82.7803,82.7803,1405.0
2022-11-30 13:00:00,87.21,87.28,87.21,87.28,4082.0,82.7708,82.8372,82.7708,82.8372,4082.0
2022-11-30 13:05:00,87.28,87.35,87.28,87.34,2145.0,82.8372,82.9037,82.8372,82.8942,2145.0
2022-11-30 13:10:00,87.35,87.36,87.32,87.35,8402.0,82.9037,82.9131,82.8752,82.9037,8402.0
2022-11-30 13:15:00,87.35,87.36,87.33,87.33,2200.0,82.9037,82.9131,82.8847,82.8847,2200.0
2022-11-30 13:20:00,87.33,87.33,87.3,87.33,7150.0,82.8847,82.8847,82.8562,82.8847,7150.0
2022-11-30 13:25:00,87.33,87.36,87.28,87.3,9196.0,82.8847,82.9131,82.8372,82.8562,9196.0
2022-11-30 13:30:00,87.3,87.88,87.19,87.57,64530.0,82.8562,83.4067,82.7518,83.1125,64530.0
2022-11-30 13:35:00,87.73,88.2,87.7,88.06,33096.0,83.2643,83.7104,83.2358,83.5775,33096.0
2022-11-30 13:40:00,88.09,88.22,87.92,87.98,27275.0,83.606,83.7294,83.4446,83.5016,27275.0
2022-11-30 13:45:00,88.04,88.04,87.69,87.94,26298.0,83.5585,83.5585,83.2264,83.4636,26298.0
2022-11-30 13:50:00,87.96,88.05,87.92,88.02,19793.0,83.4826,83.568,83.4446,83.5396,19793.0
2022-11-30 13:55:00,88.11,88.4,88.11,88.38,29333.0,83.625,83.9002,83.625,83.8812,29333.0
2022-11-30 14:00:00,88.35,88.55,88.35,88.51,62414.0,83.8528,84.0426,83.8528,84.0046,62414.0
2022-11-30 14:05:00,88.52,88.69,88.5,88.54,31653.0,84.0141,84.1754,83.9951,84.0331,31653.0
2022-11-30 14:10:00,88.52,88.65,88.51,88.64,32945.0,84.0141,84.1375,84.0046,84.128,32945.0
2022-11-30 14:15:00,88.67,89.03,88.65,89.01,82638.0,84.1565,84.4981,84.1375,84.4792,82638.0
2022-11-30 14:20:00,89.05,89.08,88.91,88.94,55666.0,84.5171,84.5456,84.3842,84.4127,55666.0
2022-11-30 14:25:00,88.91,89.05,88.9,88.98,19881.0,84.3842,84.5171,84.3748,84.4507,19881.0
2022-11-30 14:30:00,88.98,88.98,88.86,88.94,20128.0,84.4507,84.4507,84.3368,84.4127,20128.0
2022-11-30 14:35:00,88.95,88.96,88.82,88.86,30598.0,84.4222,84.4317,84.2988,84.3368,30598.0
2022-11-30 14:40:00,88.88,88.94,88.76,88.79,18099.0,84.3558,84.4127,84.2419,84.2704,18099.0
2022-11-30 14:45:00,88.8,88.92,88.8,88.91,47965.0,84.2798,84.3937,84.2798,84.3842,47965.0
2022-11-30 14:50:00,88.92,89.05,88.91,88.95,51895.0,84.3937,84.5171,84.3842,84.4222,51895.0
2022-11-30 14:55:00,88.98,89.0,88.89,89.0,17573.0,84.4507,84.4697,84.3653,84.4697,17573.0
2022-11-30 15:00:00,89.0,89.09,88.96,89.08,209363.0,84.4697,84.5551,84.4317,84.5456,209363.0
2022-11-30 15:05:00,89.09,89.17,89.06,89.14,21258.0,84.5551,84.631,84.5266,84.6025,21258.0
2022-11-30 15:10:00,89.14,89.19,89.14,89.17,5226.0,84.6025,84.65,84.6025,84.631,5226.0
2022-11-30 15:15:00,89.16,89.33,89.16,89.28,8120.0,84.6215,84.7829,84.6215,84.7354,8120.0
2022-11-30 15:20:00,89.29,89.37,89.28,89.34,11535.0,84.7449,84.8208,84.7354,84.7924,11535.0
2022-11-30 15:25:00,89.37,89.4,89.34,89.39,24323.0,84.8208,84.8493,84.7924,84.8398,24323.0
2022-11-30 15:30:00,89.38,89.54,89.37,89.52,7908.0,84.8303,84.9822,84.8208,84.9632,7908.0
2022-11-30 15:35:00,89.53,89.59,89.4,89.44,31837.0,84.9727,85.0296,84.8493,84.8873,31837.0
2022-11-30 15:40:00,89.42,89.46,89.39,89.41,12144.0,84.8683,84.9063,84.8398,84.8588,12144.0
2022-11-30 15:45:00,89.43,89.48,89.4,89.43,21634.0,84.8778,84.9252,84.8493,84.8778,21634.0
2022-11-30 15:50:00,89.48,89.58,89.43,89.57,1027428.0,84.9252,85.0201,84.8778,85.0107,1027428.0
2022-11-30 15:55:00,89.56,89.63,89.5,89.63,237274.0,85.0012,85.0676,84.9442,85.0676,237274.0
2022-12-01 09:30:00,90.09,90.13,89.97,90.03,77345.0,85.5042,85.5421,85.3903,85.4472,77345.0
2022-12-01 09:35:00,90.04,90.07,89.88,89.9,59129.0,85.4567,85.4852,85.3049,85.3239,59129.0
2022-12-01 09:40:00,89.91,90.03,89.9,90.01,43851.0,85.3333,85.4472,85.3239,85.4283,43851.0
2022-12-01 09:45:00,90.03,90.15,90.03,90.15,34518.0,85.4472,85.5611,85.4472,85.5611,34518.0
2022-12-01 09:50:00,90.14,90.25,90.13,90.19,18016.0,85.5516,85.656,85.5421,85.5991,18016.0
2022-12-01 09:55:00,90.2,90.26,90.16,90.18,36179.0,85.6086,85.6655,85.5706,85.5896,36179.0
2022-12-01 10:00:00,90.18,90.37,90.01,90.06,74214.0,85.5896,85.7699,85.4283,85.4757,74214.0
2022-12-01 10:05:00,90.06,90.09,89.95,89.95,19686.0,85.4757,85.5042,85.3713,85.3713,19686.0
2022-12-01 10:10:00,89.95,89.95,89.61,89.69,41083.0,85.3713,85.3713,85.0486,85.1245,41083.0
2022-12-01 10:15:00,89.69,89.72,89.44,89.49,109923.0,85.1245,85.153,84.8873,84.9347,109923.0
2022-12-01 10:20:00,89.49,89.52,89.41,89.43,21629.0,84.9347,84.9632,84.8588,84.8778,21629.0
2022-12-01 10:25:00,89.43,89.54,89.39,89.41,18138.0,84.8778,84.9822,84.8398,84.8588,18138.0
2022-12-01 10:30:00,89.4,89.46,89.31,89.45,12555.0,84.8493,84.9063,84.7639,84.8968,12555.0
2022-12-01 10:35:00,89.45,89.52,89.4,89.46,17117.0,84.8968,84.9632,84.8493,84.9063,17117.0
2022-12-01 10:40:00,89.43,89.48,89.37,89.47,14506.0,84.8778,84.9252,84.8208,84.9157,14506.0
2022-12-01 10:45:00,89.46,89.64,89.44,89.64,10800.0,84.9063,85.0771,84.8873,85.0771,10800.0
2022-12-01 10:50:00,89.64,89.75,89.64,89.68,28813.0,85.0771,85.1815,85.0771,85.1151,28813.0
2022-12-01 10:55:00,89.67,89.83,89.6,89.82,24756.0,85.1056,85.2574,85.0391,85.2479,24756.0
2022-12-01 11:00:00,89.8,89.81,89.76,89.77,85996.0,85.2289,85.2384,85.191,85.2005,85996.0
2022-12-01 11:05:00,89.77,89.79,89.67,89.78,10636.0,85.2005,85.2195,85.1056,85.21,10636.0
2022-12-01 11:10:00,89.78,89.78,89.65,89.7,16965.0,85.21,85.21,85.0866,85.134,16965.0
2022-12-01 11:15:00,89.72,89.73,89.51,89.56,22086.0,85.153,85.1625,84.9537,85.0012,22086.0
2022-12-01 11:20:00,89.56,89.7,89.56,89.64,7844.0,85.0012,85.134,85.0012,85.0771,7844.0
2022-12-01 11:25:00,89.61,89.66,89.58,89.6,5704.0,85.0486,85.0961,85.0201,85.0391,5704.0
2022-12-01 11:30:00,89.61,89.74,89.61,89.74,23711.0,85.0486,85.172,85.0486,85.172,23711.0
2022-12-01 11:35:00,89.74,89.8,89.65,89.73,12129.0,85.172,85.2289,85.0866,85.1625,12129.0
2022-12-01 11:40:00,89.72,89.82,89.68,89.77,9198.0,85.153,85.2479,85.1151,85.2005,9198.0
2022-12-01 11:45:00,89.76,89.77,89.65,89.65,11067.0,85.191,85.2005,85.0866,85.0866,11067.0
2022-12-01 11:50:00,89.67,89.68,89.59,89.65,15312.0,85.1056,85.1151,85.0296,85.0866,15312.0
2022-12-01 11:55:00,89.65,89.71,89.6,89.67,24546.0,85.0866,85.1435,85.0391,85.1056,24546.0
2022-12-01 12:00:00,89.66,89.68,89.45,89.46,15553.0,85.0961,85.1151,84.8968,84.9063,15553.0
2022-12-01 12:05:00,89.47,89.49,89.4,89.42,27495.0,84.9157,84.9347,84.8493,84.8683,27495.0
2022-12-01 12:10:00,89.41,89.52,89.39,89.48,73593.0,84.8588,84.9632,84.8398,84.9252,73593.0
2022-12-01 12:15:00,89.47,89.48,89.41,89.41,408509.0,84.9157,84.9252,84.8588,84.8588,408509.0
2022-12-01 12:20:00,89.42,89.63,89.41,89.62,217125.0,84.8683,85.0676,84.8588,85.0581,217125.0
2022-12-01 12:25:00,89.62,89.7,89.62,89.68,183297.0,85.0581,85.134,85.0581,85.1151,183297.0
2022-12-01 12:30:00,89.68,89.82,89.68,89.75,328217.0,85.1151,85.2479,85.1151,85.1815,328217.0
2022-12-01 12:35:00,89.76,89.76,89.68,89.72,112065.0,85.191,85.191,85.1151,85.153,112065.0
2022-12-01 12:40:00,89.71,89.73,89.64,89.67,134848.0,85.1435,85.1625,85.0771,85.1056,134848.0
2022-12-01 12:45:00,89.68,89.72,89.61,89.67,250550.0,85.1151,85.153,85.0486,85.1056,250550.0
2022-12-01 12:50:00,89.67,89.74,89.66,89.69,150965.0,85.1056,85.172,85.0961,85.1245,150965.0
2022-12-01 12:55:00,89.69,89.74,89.65,89.73,132555.0,85.1245,85.172,85.0866,85.1625,132555.0
2022-12-01 13:00:00,89.73,89.78,89.71,89.75,157686.0,85.1625,85.21,85.1435,85.1815,157686.0
2022-12-01 13:05:00,89.75,89.89,89.74,89.84,159603.0,85.1815,85.3144,85.172,85.2669,159603.0
2022-12-01 13:10:00,89.85,89.86,89.8,89.8,40640.0,85.2764,85.2859,85.2289,85.2289,40640.0
2022-12-01 13:15:00,89.79,89.79,89.59,89.59,19163.0,85.2195,85.2195,85.0296,85.0296,19163.0
2022-12-01 13:20:00,89.6,89.65,89.59,89.63,47765.0,85.0391,85.0866,85.0296,85.0676,47765.0
2022-12-01 13:25:00,89.63,89.66,89.61,89.63,6816.0,85.0676,85.0961,85.0486,85.0676,6816.0
2022-12-01 13:30:00,89.65,89.68,89.56,89.61,12444.0,85.0866,85.1151,85.0012,85.0486,12444.0
2022-12-01 13:35:00,89.61,89.68,89.6,89.64,9209.0,85.0486,85.1151,85.0391,85.0771,9209.0
2022-12-01 13:40:00,89.66,89.74,89.65,89.73,58798.0,85.0961,85.172,85.0866,85.1625,58798.0
2022-12-01 13:45:00,89.73,89.77,89.7,89.72,22959.0,85.1625,85.2005,85.134,85.153,22959.0
2022-12-01 13:50:00,89.72,89.73,89.65,89.69,6625.0,85.153,85.1625,85.0866,85.1245,6625.0
2022-12-01 13:55:00,89.69,89.72,89.67,89.72,9148.0,85.1245,85.153,85.1056,85.153,9148.0
2022-12-01 14:00:00,89.71,89.73,89.59,89.59,83810.0,85.1435,85.1625,85.0296,85.0296,83810.0
2022-12-01 14:05:00,89.62,89.66,89.59,89.62,20660.0,85.0581,85.0961,85.0296,85.0581,20660.0
2022-12-01 14:10:00,89.64,89.73,89.63,89.73,18479.0,85.0771,85.1625,85.0676,85.1625,18479.0
2022-12-01 14:15:00,89.71,89.78,89.7,89.78,18790.0,85.1435,85.21,85.134,85.21,18790.0
2022-12-01 14:20:00,89.77,89.79,89.71,89.77,50391.0,85.2005,85.2195,85.1435,85.2005,50391.0
2022-12-01 14:25:00,89.78,89.82,89.74,89.77,114666.0,85.21,85.2479,85.172,85.2005,114666.0
2022-12-01 14:30:00,89.77,89.8,89.71,89.8,20309.0,85.2005,85.2289,85.1435,85.2289,20309.0
2022-12-01 14:35:00,89.78,89.81,89.76,89.8,6949.0,85.21,85.2384,85.191,85.2289,6949.0
2022-12-01 14:40:00,89.8,89.83,89.76,89.77,12553.0,85.2289,85.2574,85.191,85.2005,12553.0
2022-12-01 14:45:00,89.76,89.87,89.74,89.86,57478.0,85.191,85.2954,85.172,85.2859,57478.0
2022-12-01 14:50:00,89.85,89.92,89.85,89.87,22611.0,85.2764,85.3428,85.2764,85.2954,22611.0
2022-12-01 14:55:00,89.87,89.89,89.8,89.86,22324.0,85.2954,85.3144,85.2289,85.2859,22324.0
2022-12-01 15:00:00,89.87,89.89,89.85,89.87,24106.0,85.2954,85.3144,85.2764,85.2954,24106.0
2022-12-01 15:05:00,89.86,89.95,89.85,89.9,39534.0,85.2859,85.3713,85.2764,85.3239,39534.0
2022-12-01 15:10:00,89.88,89.9,89.79,89.79,19600.0,85.3049,85.3239,85.2195,85.2195,19600.0
2022-12-01 15:15:00,89.8,89.83,89.73,89.78,30405.0,85.2289,85.2574,85.1625,85.21,30405.0
2022-12-01 15:20:00,89.79,89.8,89.72,89.76,14562.0,85.2195,85.2289,85.153,85.191,14562.0
2022-12-01 15:25:00,89.78,89.8,89.73,89.78,29029.0,85.21,85.2289,85.1625,85.21,29029.0
2022-12-01 15:30:00,89.78,89.85,89.77,89.84,24498.0,85.21,85.2764,85.2005,85.2669,24498.0
2022-12-01 15:35:00,89.84,89.9,89.84,89.9,26656.0,85.2669,85.3239,85.2669,85.3239,26656.0
2022-12-01 15:40:00,89.9,89.97,89.86,89.97,39464.0,85.3239,85.3903,85.2859,85.3903,39464.0
2022-12-01 15:45:00,89.97,89.98,89.83,89.86,32586.0,85.3903,85.3998,85.2574,85.2859,32586.0
2022-12-01 15:50:00,89.87,89.94,89.85,89.86,103793.0,85.2954,85.3618,85.2764,85.2859,103793.0
2022-12-01 15:55:00,89.84,89.85,89.78,89.8,49723.0,85.2669,85.2764,85.21,85.2289,49723.0
2022-12-02 09:30:00,88.79,89.03,88.76,89.0,196026.0,84.2704,84.4981,84.2419,84.4697,196026.0
2022-12-02 09:35:00,89.0,89.09,88.96,89.03,26428.0,84.4697,84.5551,84.4317,84.4981,26428.0
2022-12-02 09:40:00,89.02,89.03,88.86,88.92,52140.0,84.4887,84.4981,84.3368,84.3937,52140.0
2022-12-02 09:45:00,88.88,88.99,88.83,88.84,31194.0,84.3558,84.4602,84.3083,84.3178,31194.0
2022-12-02 09:50:00,88.86,88.96,88.84,88.91,25926.0,84.3368,84.4317,84.3178,84.3842,25926.0
2022-12-02 09:55:00,88.93,89.07,88.93,89.01,22868.0,84.4032,84.5361,84.4032,84.4792,22868.0
2022-12-02 10:00:00,89.02,89.13,88.95,88.95,12975.0,84.4887,84.5931,84.4222,84.4222,12975.0
2022-12-02 10:05:00,88.97,89.08,88.9,89.06,18641.0,84.4412,84.5456,84.3748,84.5266,18641.0
2022-12-02 10:10:00,89.07,89.31,89.07,89.28,23692.0,84.5361,84.7639,84.5361,84.7354,23692.0
2022-12-02 10:15:00,89.28,89.29,89.14,89.16,74608.0,84.7354,84.7449,84.6025,84.6215,74608.0
2022-12-02 10:20:00,89.16,89.21,89.13,89.14,10047.0,84.6215,84.669,84.5931,84.6025,10047.0
2022-12-02 10:25:00,89.15,89.19,89.0,89.07,14428.0,84.612,84.65,84.4697,84.5361,14428.0
2022-12-02 10:30:00,89.06,89.27,88.99,89.27,28420.0,84.5266,84.7259,84.4602,84.7259,28420.0
2022-12-02 10:35:00,89.26,89.26,89.12,89.17,95346.0,84.7164,84.7164,84.5836,84.631,95346.0
2022-12-02 10:40:00,89.16,89.26,89.13,89.26,366563.0,84.6215,84.7164,84.5931,84.7164,366563.0
2022-12-02 10:45:00,89.21,89.32,89.21,89.26,30124.0,84.669,84.7734,84.669,84.7164,30124.0
2022-12-02 10:50:00,89.28,89.36,89.21,89.27,35597.0,84.7354,84.8113,84.669,84.7259,35597.0
2022-12-02 10:55:00,89.29,89.29,89.15,89.15,25894.0,84.7449,84.7449,84.612,84.612,25894.0
2022-12-02 11:00:00,89.15,89.17,89.08,89.11,6337.0,84.612,84.631,84.5456,84.5741,6337.0
2022-12-02 11:05:00,89.12,89.17,89.08,89.13,9793.0,84.5836,84.631,84.5456,84.5931,9793.0
2022-12-02 11:10:00,89.13,89.2,89.1,89.18,21059.0,84.5931,84.6595,84.5646,84.6405,21059.0
2022-12-02 11:15:00,89.17,89.2,89.12,89.16,21995.0,84.631,84.6595,84.5836,84.6215,21995.0
2022-12-02 11:20:00,89.15,89.25,89.14,89.24,65716.0,84.612,84.7069,84.6025,84.6975,65716.0
2022-12-02 11:25:00,89.24,89.34,89.23,89.33,44267.0,84.6975,84.7924,84.688,84.7829,44267.0
2022-12-02 11:30:00,89.35,89.38,89.3,89.38,20173.0,84.8019,84.8303,84.7544,84.8303,20173.0
2022-12-02 11:35:00,89.39,89.52,89.36,89.46,39282.0,84.8398,84.9632,84.8113,84.9063,39282.0
2022-12-02 11:40:00,89.45,89.61,89.45,89.58,37705.0,84.8968,85.0486,84.8968,85.0201,37705.0
2022-12-02 11:45:00,89.58,89.67,89.56,89.58,41365.0,85.0201,85.1056,85.0012,85.0201,41365.0
2022-12-02 11:50:00,89.56,89.57,89.51,89.54,36370.0,85.0012,85.0107,84.9537,84.9822,36370.0
2022-12-02 11:55:00,89.55,89.63,89.54,89.54,15567.0,84.9917,85.0676,84.9822,84.9822,15567.0
2022-12-02 12:00:00,89.54,89.58,89.51,89.56,15459.0,84.9822,85.0201,84.9537,85.0012,15459.0
2022-12-02 12:05:00,89.55,89.64,89.53,89.59,16023.0,84.9917,85.0771,84.9727,85.0296,16023.0
2022-12-02 12:10:00,89.59,89.71,89.59,89.7,15959.0,85.0296,85.1435,85.0296,85.134,15959.0
2022-12-02 12:15:00,89.68,89.69,89.6,89.63,11893.0,85.1151,85.1245,85.0391,85.0676,11893.0
2022-12-02 12:20:00,89.62,89.64,89.58,89.59,37600.0,85.0581,85.0771,85.0201,85.0296,37600.0
2022-12-02 12:25:00,89.59,89.6,89.54,89.56,10735.0,85.0296,85.0391,84.9822,85.0012,10735.0
2022-12-02 12:30:00,89.55,89.58,89.53,89.57,15179.0,84.9917,85.0201,84.9727,85.0107,15179.0
2022-12-02 12:35:00,89.56,89.56,89.43,89.45,11700.0,85.0012,85.0012,84.8778,84.8968,11700.0
2022-12-02 12:40:00,89.45,89.52,89.44,89.48,12146.0,84.8968,84.9632,84.8873,84.9252,12146.0
2022-12-02 12:45:00,89.48,89.5,89.47,89.48,8659.0,84.9252,84.9442,84.9157,84.9252,8659.0
2022-12-02 12:50:00,89.47,89.49,89.46,89.48,13562.0,84.9157,84.9347,84.9063,84.9252,13562.0
2022-12-02 12:55:00,89.47,89.49,89.4,89.42,20734.0,84.9157,84.9347,84.8493,84.8683,20734.0
2022-12-02 13:00:00,89.41,89.47,89.39,89.41,17750.0,84.8588,84.9157,84.8398,84.8588,17750.0
2022-12-02 13:05:00,89.41,89.41,89.36,89.36,17340.0,84.8588,84.8588,84.8113,84.8113,17340.0
2022-12-02 13:10:00,89.35,89.41,89.34,89.4,13866.0,84.8019,84.8588,84.7924,84.8493,13866.0
2022-12-02 13:15:00,89.39,89.45,89.38,89.4,16086.0,84.8398,84.8968,84.8303,84.8493,16086.0
2022-12-02 13:20:00,89.39,89.42,89.37,89.4,13776.0,84.8398,84.8683,84.8208,84.8493,13776.0
2022-12-02 13:25:00,89.4,89.44,89.35,89.44,34046.0,84.8493,84.8873,84.8019,84.8873,34046.0
2022-12-02 13:30:00,89.43,89.46,89.42,89.45,13797.0,84.8778,84.9063,84.8683,84.8968,13797.0
2022-12-02 13:35:00,89.43,89.44,89.39,89.43,9147.0,84.8778,84.8873,84.8398,84.8778,9147.0
2022-12-02 13:40:00,89.43,89.5,89.43,89.47,16375.0,84.8778,84.9442,84.8778,84.9157,16375.0
2022-12-02 13:45:00,89.47,89.52,89.47,89.49,18238.0,84.9157,84.9632,84.9157,84.9347,18238.0
2022-12-02 13:50:00,89.48,89.5,89.46,89.49,14088.0,84.9252,84.9442,84.9063,84.9347,14088.0
2022-12-02 13:55:00,89.47,89.47,89.43,89.46,10849.0,84.9157,84.9157,84.8778,84.9063,10849.0
2022-12-02 14:00:00,89.46,89.48,89.43,89.48,24176.0,84.9063,84.9252,84.8778,84.9252,24176.0
2022-12-02 14:05:00,89.46,89.46,89.36,89.37,18194.0,84.9063,84.9063,84.8113,84.8208,18194.0
2022-12-02 14:10:00,89.37,89.4,89.33,89.4,17370.0,84.8208,84.8493,84.7829,84.8493,17370.0
2022-12-02 14:15:00,89.4,89.47,89.39,89.47,27432.0,84.8493,84.9157,84.8398,84.9157,27432.0
2022-12-02 14:20:00,89.47,89.49,89.42,89.46,21075.0,84.9157,84.9347,84.8683,84.9063,21075.0
2022-12-02 14:25:00,89.47,89.48,89.44,89.46,17701.0,84.9157,84.9252,84.8873,84.9063,17701.0
2022-12-02 14:30:00,89.46,89.51,89.41,89.51,60241.0,84.9063,84.9537,84.8588,84.9537,60241.0
2022-12-02 14:35:00,89.49,89.51,89.45,89.47,96462.0,84.9347,84.9537,84.8968,84.9157,96462.0
2022-12-02 14:40:00,89.46,89.49,89.44,89.49,21812.0,84.9063,84.9347,84.8873,84.9347,21812.0
2022-12-02 14:45:00,89.48,89.56,89.46,89.55,23040.0,84.9252,85.0012,84.9063,84.9917,23040.0
2022-12-02 14:50:00,89.56,89.64,89.55,89.63,17774.0,85.0012,85.0771,84.9917,85.0676,17774.0
2022-12-02 14:55:00,89.63,89.75,89.62,89.74,22533.0,85.0676,85.1815,85.0581,85.172,22533.0
2022-12-02 15:00:00,89.74,89.84,89.71,89.84,22382.0,85.172,85.2669,85.1435,85.2669,22382.0
2022-12-02 15:05:00,89.83,89.89,89.77,89.88,69873.0,85.2574,85.3144,85.2005,85.3049,69873.0
2022-12-02 15:10:00,89.84,89.9,89.82,89.9,34469.0,85.2669,85.3239,85.2479,85.3239,34469.0
2022-12-02 15:15:00,89.89,89.95,89.86,89.92,14399.0,85.3144,85.3713,85.2859,85.3428,14399.0
2022-12-02 15:20:00,89.92,89.92,89.82,89.82,57694.0,85.3428,85.3428,85.2479,85.2479,57694.0
2022-12-02 15:25:00,89.82,89.84,89.74,89.78,23156.0,85.2479,85.2669,85.172,85.21,23156.0
2022-12-02 15:30:00,89.79,89.81,89.7,89.7,29168.0,85.2195,85.2384,85.134,85.134,29168.0
2022-12-02 15:35:00,89.7,89.71,89.61,89.69,29770.0,85.134,85.1435,85.0486,85.1245,29770.0
2022-12-02 15:40:00,89.69,89.71,89.65,89.68,32969.0,85.1245,85.1435,85.0866,85.1151,32969.0
2022-12-02 15:45:00,89.68,89.68,89.6,89.63,82544.0,85.1151,85.1151,85.0391,85.0676,82544.0
2022-12-02 15:50:00,89.63,89.7,89.58,89.67,88019.0,85.0676,85.134,85.0201,85.1056,88019.0
2022-12-02 15:55:00,89.67,89.77,89.66,89.72,106396.0,85.1056,85.2005,85.0961,85.153,106396.0
2022-12-05 09:30:00,89.2,89.3,89.19,89.29,390471.0,84.6595,84.7544,84.65,84.7449,390471.0
2022-12-05 09:35:00,89.29,89.39,89.28,89.34,390731.0,84.7449,84.8398,84.7354,84.7924,390731.0
2022-12-05 09:40:00,89.34,89.35,89.27,89.28,385713.0,84.7924,84.8019,84.7259,84.7354,385713.0
2022-12-05 09:45:00,89.28,89.31,89.19,89.25,139343.0,84.7354,84.7639,84.65,84.7069,139343.0
2022-12-05 09:50:00,89.25,89.25,89.14,89.16,110573.0,84.7069,84.7069,84.6025,84.6215,110573.0
2022-12-05 09:55:00,89.16,89.16,89.06,89.06,108881.0,84.6215,84.6215,84.5266,84.5266,108881.0
2022-12-05 10:00:00,89.02,89.02,88.69,88.89,112989.0,84.4887,84.4887,84.1754,84.3653,112989.0
2022-12-05 10:05:00,88.88,88.95,88.8,88.82,95728.0,84.3558,84.4222,84.2798,84.2988,95728.0
2022-12-05 10:10:00,88.83,88.97,88.8,88.9,218312.0,84.3083,84.4412,84.2798,84.3748,218312.0
2022-12-05 10:15:00,88.88,88.91,88.84,88.84,80431.0,84.3558,84.3842,84.3178,84.3178,80431.0
2022-12-05 10:20:00,88.85,88.88,88.79,88.85,59746.0,84.3273,84.3558,84.2704,84.3273,59746.0
2022-12-05 10:25:00,88.84,88.97,88.83,88.84,99070.0,84.3178,84.4412,84.3083,84.3178,99070.0
2022-12-05 10:30:00,88.83,88.9,88.77,88.89,70007.0,84.3083,84.3748,84.2514,84.3653,70007.0
2022-12-05 10:35:00,88.88,88.94,88.87,88.94,82542.0,84.3558,84.4127,84.3463,84.4127,82542.0
2022-12-05 10:40:00,88.94,89.04,88.93,89.01,56516.0,84.4127,84.5076,84.4032,84.4792,56516.0
2022-12-05 10:45:00,89.01,89.04,88.96,89.02,61380.0,84.4792,84.5076,84.4317,84.4887,61380.0
2022-12-05 10:50:00,89.02,89.03,88.9,88.91,256935.0,84.4887,84.4981,84.3748,84.3842,256935.0
2022-12-05 10:55:00,88.91,88.97,88.9,88.96,166025.0,84.3842,84.4412,84.3748,84.4317,166025.0
2022-12-05 11:00:00,88.96,89.04,88.94,88.99,208668.0,84.4317,84.5076,84.4127,84.4602,208668.0
2022-12-05 11:05:00,88.99,89.0,88.95,88.99,64459.0,84.4602,84.4697,84.4222,84.4602,64459.0
2022-12-05 11:10:00,88.99,89.08,88.99,89.01,55709.0,84.4602,84.5456,84.4602,84.4792,55709.0
2022-12-05 11:15:00,88.99,89.01,88.83,88.84,81961.0,84.4602,84.4792,84.3083,84.3178,81961.0
2022-12-05 11:20:00,88.84,88.84,88.75,88.77,76523.0,84.3178,84.3178,84.2324,84.2514,76523.0
2022-12-05 11:25:00,88.75,88.78,88.72,88.78,56894.0,84.2324,84.2609,84.2039,84.2609,56894.0
2022-12-05 11:30:00,88.77,88.78,88.64,88.65,53537.0,84.2514,84.2609,84.128,84.1375,53537.0
2022-12-05 11:35:00,88.64,88.68,88.6,88.67,82774.0,84.128,84.166,84.09,84.1565,82774.0
2022-12-05 11:40:00,88.66,88.7,88.65,88.66,74338.0,84.147,84.1849,84.1375,84.147,74338.0
2022-12-05 11:45:00,88.65,88.68,88.64,88.65,93328.0,84.1375,84.166,84.128,84.1375,93328.0
2022-12-05 11:50:00,88.65,88.69,88.59,88.6,182687.0,84.1375,84.1754,84.0805,84.09,182687.0
2022-12-05 11:55:00,88.59,88.59,88.45,88.47,133801.0,84.0805,84.0805,83.9477,83.9666,133801.0
2022-12-05 12:00:00,88.47,88.47,88.41,88.42,66036.0,83.9666,83.9666,83.9097,83.9192,66036.0
2022-12-05 12:05:00,88.42,88.51,88.42,88.51,95855.0,83.9192,84.0046,83.9192,84.0046,95855.0
2022-12-05 12:10:00,88.49,88.52,88.46,88.52,101532.0,83.9856,84.0141,83.9572,84.0141,101532.0
2022-12-05 12:15:00,88.51,88.59,88.5,88.59,301473.0,84.0046,84.0805,83.9951,84.0805,301473.0
2022-12-05 12:20:00,88.59,88.65,88.59,88.63,55177.0,84.0805,84.1375,84.0805,84.1185,55177.0
2022-12-05 12:25:00,88.63,88.65,88.57,88.58,41451.0,84.1185,84.1375,84.0616,84.071,41451.0
2022-12-05 12:30:00,88.56,88.58,88.44,88.45,42874.0,84.0521,84.071,83.9382,83.9477,42874.0
2022-12-05 12:35:00,88.43,88.51,88.43,88.45,33724.0,83.9287,84.0046,83.9287,83.9477,33724.0
2022-12-05 12:40:00,88.45,88.45,88.4,88.4,29613.0,83.9477,83.9477,83.9002,83.9002,29613.0
2022-12-05 12:45:00,88.4,88.47,88.39,88.44,48230.0,83.9002,83.9666,83.8907,83.9382,48230.0
2022-12-05 12:50:00,88.44,88.44,88.36,88.37,28841.0,83.9382,83.9382,83.8622,83.8717,28841.0
2022-12-05 12:55:00,88.36,88.39,88.34,88.38,68643.0,83.8622,83.8907,83.8433,83.8812,68643.0
2022-12-05 13:00:00,88.37,88.41,88.33,88.39,36932.0,83.8717,83.9097,83.8338,83.8907,36932.0
2022-12-05 13:05:00,88.37,88.42,88.34,88.39,46653.0,83.8717,83.9192,83.8433,83.8907,46653.0
2022-12-05 13:10:00,88.4,88.45,88.39,88.45,28794.0,83.9002,83.9477,83.8907,83.9477,28794.0
2022-12-05 13:15:00,88.45,88.46,88.44,88.46,42876.0,83.9477,83.9572,83.9382,83.9572,42876.0
2022-12-05 13:20:00,88.44,88.44,88.34,88.36,28939.0,83.9382,83.9382,83.8433,83.8622,28939.0
2022-12-05 13:25:00,88.35,88.37,88.31,88.37,54841.0,83.8528,83.8717,83.8148,83.8717,54841.0
2022-12-05 13:30:00,88.36,88.41,88.36,88.41,33012.0,83.8622,83.9097,83.8622,83.9097,33012.0
2022-12-05 13:35:00,88.41,88.45,88.37,88.44,51203.0,83.9097,83.9477,83.8717,83.9382,51203.0
2022-12-05 13:40:00,88.45,88.45,88.35,88.37,53412.0,83.9477,83.9477,83.8528,83.8717,53412.0
2022-12-05 13:45:00,88.38,88.38,88.33,88.35,244250.0,83.8812,83.8812,83.8338,83.8528,244250.0
2022-12-05 13:50:00,88.33,88.33,88.25,88.29,68522.0,83.8338,83.8338,83.7578,83.7958,68522.0
2022-12-05 13:55:00,88.29,88.29,88.15,88.16,175038.0,83.7958,83.7958,83.6629,83.6724,175038.0
2022-12-05 14:00:00,88.16,88.18,88.1,88.12,67260.0,83.6724,83.6914,83.6155,83.6345,67260.0
2022-12-05 14:05:00,88.13,88.16,88.11,88.14,57492.0,83.644,83.6724,83.625,83.6534,57492.0
2022-12-05 14:10:00,88.14,88.25,88.14,88.25,96186.0,83.6534,83.7578,83.6534,83.7578,96186.0
2022-12-05 14:15:00,88.24,88.24,88.15,88.15,21456.0,83.7484,83.7484,83.6629,83.6629,21456.0
2022-12-05 14:20:00,88.16,88.17,88.06,88.08,45513.0,83.6724,83.6819,83.5775,83.5965,45513.0
2022-12-05 14:25:00,88.09,88.12,88.04,88.08,32041.0,83.606,83.6345,83.5585,83.5965,32041.0
2022-12-05 14:30:00,88.06,88.06,87.99,88.01,64536.0,83.5775,83.5775,83.5111,83.5301,64536.0
2022-12-05 14:35:00,88.0,88.06,88.0,88.02,103946.0,83.5206,83.5775,83.5206,83.5396,103946.0
2022-12-05 14:40:00,88.01,88.01,87.95,88.0,275463.0,83.5301,83.5301,83.4731,83.5206,275463.0
2022-12-05 14:45:00,87.99,87.99,87.91,87.99,75508.0,83.5111,83.5111,83.4352,83.5111,75508.0
2022-12-05 14:50:00,88.0,88.07,87.99,88.05,120178.0,83.5206,83.587,83.5111,83.568,120178.0
2022-12-05 14:55:00,88.05,88.09,88.0,88.07,55089.0,83.568,83.606,83.5206,83.587,55089.0
2022-12-05 15:00:00,88.08,88.12,88.05,88.11,62802.0,83.5965,83.6345,83.568,83.625,62802.0
2022-12-05 15:05:00,88.11,88.14,88.03,88.13,65822.0,83.625,83.6534,83.549,83.644,65822.0
2022-12-05 15:10:00,88.11,88.16,88.06,88.15,231033.0,83.625,83.6724,83.5775,83.6629,231033.0
2022-12-05 15:15:00,88.15,88.16,88.05,88.07,67341.0,83.6629,83.6724,83.568,83.587,67341.0
2022-12-05 15:20:00,88.07,88.11,88.06,88.11,33977.0,83.587,83.625,83.5775,83.625,33977.0
2022-12-05 15:25:00,88.09,88.09,88.0,88.01,21251.0,83.606,83.606,83.5206,83.5301,21251.0
2022-12-05 15:30:00,88.01,88.13,88.01,88.1,130568.0,83.5301,83.644,83.5301,83.6155,130568.0
2022-12-05 15:35:00,88.11,88.19,88.08,88.09,305804.0,83.625,83.7009,83.5965,83.606,305804.0
2022-12-05 15:40:00,88.09,88.1,88.04,88.09,219774.0,83.606,83.6155,83.5585,83.606,219774.0
2022-12-05 15:45:00,88.09,88.14,88.05,88.09,251556.0,83.606,83.6534,83.568,83.606,251556.0
2022-12-05 15:50:00,88.1,88.18,88.06,88.18,448610.0,83.6155,83.6914,83.5775,83.6914,448610.0
2022-12-05 15:55:00,88.18,88.25,88.16,88.16,1022156.0,83.6914,83.7578,83.6724,83.6724,1022156.0
2022-12-06 09:30:00,88.25,88.35,88.2,88.28,345208.0,83.7578,83.8528,83.7104,83.7863,345208.0
2022-12-06 09:35:00,88.27,88.32,88.23,88.23,249403.0,83.7768,83.8243,83.7389,83.7389,249403.0
2022-12-06 09:40:00,88.23,88.24,87.99,87.99,218608.0,83.7389,83.7484,83.5111,83.5111,218608.0
2022-12-06 09:45:00,87.94,88.09,87.83,88.09,52423.0,83.4636,83.606,83.3592,83.606,52423.0
2022-12-06 09:50:00,88.07,88.07,87.91,87.91,16682.0,83.587,83.587,83.4352,83.4352,16682.0
2022-12-06 09:55:00,87.92,87.97,87.82,87.83,19036.0,83.4446,83.4921,83.3497,83.3592,19036.0
2022-12-06 10:00:00,87.84,87.87,87.68,87.7,43833.0,83.3687,83.3972,83.2169,83.2358,43833.0
2022-12-06 10:05:00,87.69,87.72,87.54,87.64,25057.0,83.2264,83.2548,83.084,83.1789,25057.0
2022-12-06 10:10:00,87.63,87.63,87.57,87.61,16909.0,83.1694,83.1694,83.1125,83.1504,16909.0
2022-12-06 10:15:00,87.62,87.64,87.55,87.64,83906.0,83.1599,83.1789,83.0935,83.1789,83906.0
2022-12-06 10:20:00,87.64,87.7,87.59,87.69,93450.0,83.1789,83.2358,83.1314,83.2264,93450.0
2022-12-06 10:25:00,87.7,87.72,87.52,87.55,51150.0,83.2358,83.2548,83.065,83.0935,51150.0
2022-12-06 10:30:00,87.55,87.58,87.5,87.52,47094.0,83.0935,83.1219,83.046,83.065,47094.0
2022-12-06 10:35:00,87.5,87.55,87.39,87.42,22261.0,83.046,83.0935,82.9416,82.9701,22261.0
2022-12-06 10:40:00,87.41,87.55,87.33,87.55,19681.0,82.9606,83.0935,82.8847,83.0935,19681.0
2022-12-06 10:45:00,87.56,87.59,87.55,87.56,9727.0,83.103,83.1314,83.0935,83.103,9727.0
2022-12-06 10:50:00,87.55,87.6,87.53,87.53,7735.0,83.0935,83.1409,83.0745,83.0745,7735.0
2022-12-06 10:55:00,87.54,87.56,87.48,87.51,11405.0,83.084,83.103,83.027,83.0555,11405.0
2022-12-06 11:00:00,87.51,87.57,87.48,87.52,5056.0,83.0555,83.1125,83.027,83.065,5056.0
2022-12-06 11:05:00,87.5,87.59,87.5,87.51,7986.0,83.046,83.1314,83.046,83.0555,7986.0
2022-12-06 11:10:00,87.54,87.67,87.53,87.56,23521.0,83.084,83.2074,83.0745,83.103,23521.0
2022-12-06 11:15:00,87.5,87.53,87.45,87.5,14786.0,83.046,83.0745,82.9986,83.046,14786.0
2022-12-06 11:20:00,87.5,87.62,87.5,87.62,27701.0,83.046,83.1599,83.046,83.1599,27701.0
2022-12-06 11:25:00,87.6,87.61,87.53,87.59,18499.0,83.1409,83.1504,83.0745,83.1314,18499.0
2022-12-06 11:30:00,87.6,87.68,87.57,87.63,52797.0,83.1409,83.2169,83.1125,83.1694,52797.0
2022-12-06 11:35:00,87.62,87.67,87.52,87.56,16115.0,83.1599,83.2074,83.065,83.103,16115.0
2022-12-06 11:40:00,87.56,87.58,87.5,87.58,9478.0,83.103,83.1219,83.046,83.1219,9478.0
2022-12-06 11:45:00,87.58,87.61,87.55,87.55,22429.0,83.1219,83.1504,83.0935,83.0935,22429.0
2022-12-06 11:50:00,87.55,87.59,87.45,87.46,11229.0,83.0935,83.1314,82.9986,83.0081,11229.0
2022-12-06 11:55:00,87.47,87.53,87.39,87.48,9365.0,83.0175,83.0745,82.9416,83.027,9365.0
2022-12-06 12:00:00,87.47,87.53,87.47,87.51,4639.0,83.0175,83.0745,83.0175,83.0555,4639.0
2022-12-06 12:05:00,87.49,87.54,87.46,87.48,21364.0,83.0365,83.084,83.0081,83.027,21364.0
2022-12-06 12:10:00,87.49,87.49,87.43,87.44,27650.0,83.0365,83.0365,82.9796,82.9891,27650.0
2022-12-06 12:15:00,87.45,87.45,87.25,87.25,64299.0,82.9986,82.9986,82.8087,82.8087,64299.0
2022-12-06 12:20:00,87.24,87.37,87.24,87.34,46830.0,82.7993,82.9226,82.7993,82.8942,46830.0
2022-12-06 12:25:00,87.33,87.38,87.33,87.36,24292.0,82.8847,82.9321,82.8847,82.9131,24292.0
2022-12-06 12:30:00,87.35,87.38,87.29,87.38,30924.0,82.9037,82.9321,82.8467,82.9321,30924.0
2022-12-06 12:35:00,87.36,87.36,87.29,87.31,29316.0,82.9131,82.9131,82.8467,82.8657,29316.0
2022-12-06 12:40:00,87.32,87.35,87.29,87.34,33195.0,82.8752,82.9037,82.8467,82.8942,33195.0
2022-12-06 12:45:00,87.33,87.34,87.28,87.32,32458.0,82.8847,82.8942,82.8372,82.8752,32458.0
2022-12-06 12:50:00,87.32,87.33,87.25,87.29,39710.0,82.8752,82.8847,82.8087,82.8467,39710.0
2022-12-06 12:55:00,87.29,87.29,87.21,87.26,55732.0,82.8467,82.8467,82.7708,82.8182,55732.0
2022-12-06 13:00:00,87.22,87.29,87.19,87.22,30846.0,82.7803,82.8467,82.7518,82.7803,30846.0
2022-12-06 13:05:00,87.22,87.23,87.09,87.09,36226.0,82.7803,82.7898,82.6569,82.6569,36226.0
2022-12-06 13:10:00,87.1,87.11,87.06,87.11,12530.0,82.6664,82.6759,82.6284,82.6759,12530.0
2022-12-06 13:15:00,87.12,87.16,87.09,87.1,18788.0,82.6854,82.7233,82.6569,82.6664,18788.0
2022-12-06 13:20:00,87.1,87.13,87.04,87.04,58738.0,82.6664,82.6949,82.6094,82.6094,58738.0
2022-12-06 13:25:00,87.04,87.04,86.99,87.0,11898.0,82.6094,82.6094,82.562,82.5715,11898.0
2022-12-06 13:30:00,86.98,87.03,86.94,87.0,16334.0,82.5525,82.5999,82.5145,82.5715,16334.0
2022-12-06 13:35:00,87.0,87.07,87.0,87.04,62477.0,82.5715,82.6379,82.5715,82.6094,62477.0
2022-12-06 13:40:00,87.04,87.14,87.04,87.12,76607.0,82.6094,82.7043,82.6094,82.6854,76607.0
2022-12-06 13:45:00,87.13,87.17,87.13,87.15,41101.0,82.6949,82.7328,82.6949,82.7138,41101.0
2022-12-06 13:50:00,87.15,87.15,87.06,87.06,11581.0,82.7138,82.7138,82.6284,82.6284,11581.0
2022-12-06 13:55:00,87.06,87.1,87.03,87.09,92340.0,82.6284,82.6664,82.5999,82.6569,92340.0
2022-12-06 14:00:00,87.09,87.11,87.01,87.04,56277.0,82.6569,82.6759,82.581,82.6094,56277.0
2022-12-06 14:05:00,87.03,87.04,86.96,87.02,37071.0,82.5999,82.6094,82.5335,82.5905,37071.0
2022-12-06 14:10:00,87.01,87.01,86.94,86.98,15036.0,82.581,82.581,82.5145,82.5525,15036.0
2022-12-06 14:15:00,86.98,87.06,86.94,87.02,44568.0,82.5525,82.6284,82.5145,82.5905,44568.0
2022-12-06 14:20:00,87.02,87.04,86.97,87.04,29220.0,82.5905,82.6094,82.543,82.6094,29220.0
2022-12-06 14:25:00,87.04,87.04,86.93,86.93,18595.0,82.6094,82.6094,82.505,82.505,18595.0
2022-12-06 14:30:00,86.93,86.96,86.87,86.89,72666.0,82.505,82.5335,82.4481,82.4671,72666.0
2022-12-06 14:35:00,86.87,86.91,86.83,86.9,36408.0,82.4481,82.4861,82.4101,82.4766,36408.0
2022-12-06 14:40:00,86.91,87.02,86.91,87.02,14745.0,82.4861,82.5905,82.4861,82.5905,14745.0
2022-12-06 14:45:00,87.01,87.02,86.96,86.98,35370.0,82.581,82.5905,82.5335,82.5525,35370.0
2022-12-06 14:50:00,86.98,87.07,86.96,87.05,101483.0,82.5525,82.6379,82.5335,82.6189,101483.0
2022-12-06 14:55:00,87.05,87.07,87.01,87.02,24688.0,82.6189,82.6379,82.581,82.5905,24688.0
2022-12-06 15:00:00,87.02,87.16,87.01,87.1,32784.0,82.5905,82.7233,82.581,82.6664,32784.0
2022-12-06 15:05:00,87.11,87.15,87.07,87.07,41572.0,82.6759,82.7138,82.6379,82.6379,41572.0
2022-12-06 15:10:00,87.08,87.08,87.02,87.04,107725.0,82.6474,82.6474,82.5905,82.6094,107725.0
2022-12-06 15:15:00,87.04,87.06,86.92,86.94,31193.0,82.6094,82.6284,82.4955,82.5145,31193.0
2022-12-06 15:20:00,86.94,87.04,86.93,87.01,69609.0,82.5145,82.6094,82.505,82.581,69609.0
2022-12-06 15:25:00,87.02,87.03,86.93,86.96,55837.0,82.5905,82.5999,82.505,82.5335,55837.0
2022-12-06 15:30:00,86.96,87.1,86.96,87.05,26775.0,82.5335,82.6664,82.5335,82.6189,26775.0
2022-12-06 15:35:00,87.05,87.12,87.04,87.12,24099.0,82.6189,82.6854,82.6094,82.6854,24099.0
2022-12-06 15:40:00,87.12,87.24,87.08,87.2,34979.0,82.6854,82.7993,82.6474,82.7613,34979.0
2022-12-06 15:45:00,87.22,87.28,87.16,87.27,96047.0,82.7803,82.8372,82.7233,82.8277,96047.0
2022-12-06 15:50:00,87.28,87.31,87.22,87.26,53012.0,82.8372,82.8657,82.7803,82.8182,53012.0
2022-12-06 15:55:00,87.27,87.3,87.19,87.26,129120.0,82.8277,82.8562,82.7518,82.8182,129120.0
2022-12-07 09:30:00,87.05,87.26,86.98,87.24,153942.0,82.6189,82.8182,82.5525,82.7993,153942.0
2022-12-07 09:35:00,87.26,87.46,87.26,87.4,98876.0,82.8182,83.0081,82.8182,82.9511,98876.0
2022-12-07 09:40:00,87.37,87.42,87.29,87.29,42679.0,82.9226,82.9701,82.8467,82.8467,42679.0
2022-12-07 09:45:00,87.26,87.32,87.02,87.04,84388.0,82.8182,82.8752,82.5905,82.6094,84388.0
2022-12-07 09:50:00,87.03,87.09,86.93,87.03,80696.0,82.5999,82.6569,82.505,82.5999,80696.0
2022-12-07 09:55:00,87.03,87.08,86.97,87.01,59727.0,82.5999,82.6474,82.543,82.581,59727.0
2022-12-07 10:00:00,87.01,87.24,86.89,87.24,140066.0,82.581,82.7993,82.4671,82.7993,140066.0
2022-12-07 10:05:00,87.22,87.32,87.21,87.23,35543.0,82.7803,82.8752,82.7708,82.7898,35543.0
2022-12-07 10:10:00,87.24,87.29,86.88,87.21,196910.0,82.7993,82.8467,82.4576,82.7708,196910.0
2022-12-07 10:15:00,87.23,87.33,87.16,87.21,32268.0,82.7898,82.8847,82.7233,82.7708,32268.0
2022-12-07 10:20:00,87.22,87.31,87.15,87.22,16821.0,82.7803,82.8657,82.7138,82.7803,16821.0
2022-12-07 10:25:00,87.23,87.42,87.09,87.42,25836.0,82.7898,82.9701,82.6569,82.9701,25836.0
2022-12-07 10:30:00,87.4,87.47,87.23,87.25,17150.0,82.9511,83.0175,82.7898,82.8087,17150.0
2022-12-07 10:35:00,87.26,87.28,87.12,87.14,55346.0,82.8182,82.8372,82.6854,82.7043,55346.0
2022-12-07 10:40:00,87.12,87.26,87.11,87.26,18272.0,82.6854,82.8182,82.6759,82.8182,18272.0
2022-12-07 10:45:00,87.29,87.38,87.25,87.38,9360.0,82.8467,82.9321,82.8087,82.9321,9360.0
2022-12-07 10:50:00,87.36,87.52,87.35,87.45,15268.0,82.9131,83.065,82.9037,82.9986,15268.0
2022-12-07 10:55:00,87.46,87.48,87.43,87.45,15928.0,83.0081,83.027,82.9796,82.9986,15928.0
2022-12-07 11:00:00,87.48,87.51,87.44,87.5,13619.0,83.027,83.0555,82.9891,83.046,13619.0
2022-12-07 11:05:00,87.51,87.54,87.36,87.37,13217.0,83.0555,83.084,82.9131,82.9226,13217.0
2022-12-07 11:10:00,87.38,87.39,87.23,87.26,54025.0,82.9321,82.9416,82.7898,82.8182,54025.0
2022-12-07 11:15:00,87.26,87.3,87.21,87.22,73531.0,82.8182,82.8562,82.7708,82.7803,73531.0
2022-12-07 11:20:00,87.22,87.22,86.95,86.95,25256.0,82.7803,82.7803,82.524,82.524,25256.0
2022-12-07 11:25:00,86.95,87.01,86.94,86.96,230418.0,82.524,82.581,82.5145,82.5335,230418.0
2022-12-07 11:30:00,86.95,86.97,86.88,86.9,241302.0,82.524,82.543,82.4576,82.4766,241302.0
2022-12-07 11:35:00,86.9,87.03,86.9,86.99,28722.0,82.4766,82.5999,82.4766,82.562,28722.0
2022-12-07 11:40:00,86.99,87.05,86.99,87.03,348823.0,82.562,82.6189,82.562,82.5999,348823.0
2022-12-07 11:45:00,87.01,87.07,87.0,87.04,75248.0,82.581,82.6379,82.5715,82.6094,75248.0
2022-12-07 11:50:00,87.05,87.09,86.98,87.01,26896.0,82.6189,82.6569,82.5525,82.581,26896.0
2022-12-07 11:55:00,87.01,87.16,86.98,87.12,31784.0,82.581,82.7233,82.5525,82.6854,31784.0
2022-12-07 12:00:00,87.13,87.18,87.04,87.06,27345.0,82.6949,82.7423,82.6094,82.6284,27345.0
2022-12-07 12:05:00,87.05,87.09,87.01,87.09,25515.0,82.6189,82.6569,82.581,82.6569,25515.0
2022-12-07 12:10:00,87.09,87.14,86.99,87.08,43377.0,82.6569,82.7043,82.562,82.6474,43377.0
2022-12-07 12:15:00,87.09,87.17,87.09,87.1,4383.0,82.6569,82.7328,82.6569,82.6664,4383.0
2022-12-07 12:20:00,87.11,87.16,87.07,87.07,9036.0,82.6759,82.7233,82.6379,82.6379,9036.0
2022-12-07 12:25:00,87.09,87.14,87.04,87.05,16584.0,82.6569,82.7043,82.6094,82.6189,16584.0
2022-12-07 12:30:00,87.07,87.08,87.02,87.04,10990.0,82.6379,82.6474,82.5905,82.6094,10990.0
2022-12-07 12:35:00,87.04,87.12,87.03,87.07,13484.0,82.6094,82.6854,82.5999,82.6379,13484.0
2022-12-07 12:40:00,87.08,87.22,87.08,87.21,13843.0,82.6474,82.7803,82.6474,82.7708,13843.0
2022-12-07 12:45:00,87.17,87.27,87.17,87.23,71046.0,82.7328,82.8277,82.7328,82.7898,71046.0
2022-12-07 12:50:00,87.25,87.26,87.21,87.25,30836.0,82.8087,82.8182,82.7708,82.8087,30836.0
2022-12-07 12:55:00,87.25,87.26,87.18,87.21,14251.0,82.8087,82.8182,82.7423,82.7708,14251.0
2022-12-07 13:00:00,87.22,87.26,87.17,87.18,14812.0,82.7803,82.8182,82.7328,82.7423,14812.0
2022-12-07 13:05:00,87.18,87.25,87.14,87.25,35556.0,82.7423,82.8087,82.7043,82.8087,35556.0
2022-12-07 13:10:00,87.25,87.34,87.21,87.32,28841.0,82.8087,82.8942,82.7708,82.8752,28841.0
2022-12-07 13:15:00,87.33,87.38,87.29,87.38,45545.0,82.8847,82.9321,82.8467,82.9321,45545.0
2022-12-07 13:20:00,87.38,87.38,87.28,87.34,15308.0,82.9321,82.9321,82.8372,82.8942,15308.0
2022-12-07 13:25:00,87.33,87.33,87.26,87.3,21290.0,82.8847,82.8847,82.8182,82.8562,21290.0
2022-12-07 13:30:00,87.27,87.28,87.23,87.27,27287.0,82.8277,82.8372,82.7898,82.8277,27287.0
2022-12-07 13:35:00,87.26,87.3,87.19,87.23,10102.0,82.8182,82.8562,82.7518,82.7898,10102.0
2022-12-07 13:40:00,87.21,87.26,87.21,87.23,3077.0,82.7708,82.8182,82.7708,82.7898,3077.0
2022-12-07 13:45:00,87.22,87.24,87.21,87.24,6852.0,82.7803,82.7993,82.7708,82.7993,6852.0
2022-12-07 13:50:00,87.23,87.24,87.13,87.15,41976.0,82.7898,82.7993,82.6949,82.7138,41976.0
2022-12-07 13:55:00,87.16,87.16,87.06,87.09,14690.0,82.7233,82.7233,82.6284,82.6569,14690.0
2022-12-07 14:00:00,87.08,87.08,86.94,86.97,13853.0,82.6474,82.6474,82.5145,82.543,13853.0
2022-12-07 14:05:00,86.99,87.04,86.99,87.02,13962.0,82.562,82.6094,82.562,82.5905,13962.0
2022-12-07 14:10:00,87.01,87.14,87.0,87.14,15747.0,82.581,82.7043,82.5715,82.7043,15747.0
2022-12-07 14:15:00,87.14,87.15,87.07,87.1,11866.0,82.7043,82.7138,82.6379,82.6664,11866.0
2022-12-07 14:20:00,87.09,87.11,87.0,87.05,26741.0,82.6569,82.6759,82.5715,82.6189,26741.0
2022-12-07 14:25:00,87.07,87.14,87.07,87.12,43398.0,82.6379,82.7043,82.6379,82.6854,43398.0
2022-12-07 14:30:00,87.11,87.19,87.07,87.19,53201.0,82.6759,82.7518,82.6379,82.7518,53201.0
2022-12-07 14:35:00,87.19,87.22,87.17,87.22,51665.0,82.7518,82.7803,82.7328,82.7803,51665.0
2022-12-07 14:40:00,87.22,87.23,87.12,87.18,25652.0,82.7803,82.7898,82.6854,82.7423,25652.0
2022-12-07 14:45:00,87.19,87.19,87.13,87.15,5500.0,82.7518,82.7518,82.6949,82.7138,5500.0
2022-12-07 14:50:00,87.14,87.16,87.08,87.09,59290.0,82.7043,82.7233,82.6474,82.6569,59290.0
2022-12-07 14:55:00,87.09,87.1,87.04,87.08,22169.0,82.6569,82.6664,82.6094,82.6474,22169.0
2022-12-07 15:00:00,87.08,87.17,87.07,87.16,13436.0,82.6474,82.7328,82.6379,82.7233,13436.0
2022-12-07 15:05:00,87.16,87.17,86.98,87.01,11885.0,82.7233,82.7328,82.5525,82.581,11885.0
2022-12-07 15:10:00,87.01,87.08,86.99,87.03,32320.0,82.581,82.6474,82.562,82.5999,32320.0
2022-12-07 15:15:00,87.01,87.08,86.98,87.01,43216.0,82.581,82.6474,82.5525,82.581,43216.0
2022-12-07 15:20:00,87.0,87.02,86.93,87.01,44239.0,82.5715,82.5905,82.505,82.581,44239.0
2022-12-07 15:25:00,87.01,87.07,87.0,87.06,46539.0,82.581,82.6379,82.5715,82.6284,46539.0
2022-12-07 15:30:00,87.06,87.14,87.06,87.08,68215.0,82.6284,82.7043,82.6284,82.6474,68215.0
2022-12-07 15:35:00,87.1,87.12,87.05,87.11,21972.0,82.6664,82.6854,82.6189,82.6759,21972.0
2022-12-07 15:40:00,87.12,87.14,87.05,87.06,37075.0,82.6854,82.7043,82.6189,82.6284,37075.0
2022-12-07 15:45:00,87.05,87.1,87.04,87.08,65927.0,82.6189,82.6664,82.6094,82.6474,65927.0
2022-12-07 15:50:00,87.07,87.14,87.05,87.13,49696.0,82.6379,82.7043,82.6189,82.6949,49696.0
2022-12-07 15:55:00,87.12,87.18,87.06,87.07,56599.0,82.6854,82.7423,82.6284,82.6379,56599.0
2022-12-08 09:30:00,87.47,87.53,87.28,87.3,74064.0,83.0175,83.0745,82.8372,82.8562,74064.0
2022-12-08 09:35:00,87.28,87.32,87.2,87.31,73464.0,82.8372,82.8752,82.7613,82.8657,73464.0
2022-12-08 09:40:00,87.31,87.33,87.19,87.19,7477.0,82.8657,82.8847,82.7518,82.7518,7477.0
2022-12-08 09:45:00,87.16,87.38,87.16,87.37,22653.0,82.7233,82.9321,82.7233,82.9226,22653.0
2022-12-08 09:50:00,87.39,87.59,87.39,87.57,16753.0,82.9416,83.1314,82.9416,83.1125,16753.0
2022-12-08 09:55:00,87.57,87.73,87.56,87.73,15222.0,83.1125,83.2643,83.103,83.2643,15222.0
2022-12-08 10:00:00,87.74,87.8,87.7,87.76,9378.0,83.2738,83.3308,83.2358,83.2928,9378.0
2022-12-08 10:05:00,87.79,87.88,87.79,87.82,7759.0,83.3213,83.4067,83.3213,83.3497,7759.0
2022-12-08 10:10:00,87.83,87.84,87.77,87.81,19356.0,83.3592,83.3687,83.3023,83.3402,19356.0
2022-12-08 10:15:00,87.84,87.86,87.72,87.72,20072.0,83.3687,83.3877,83.2548,83.2548,20072.0
2022-12-08 10:20:00,87.73,87.8,87.73,87.8,3569.0,83.2643,83.3308,83.2643,83.3308,3569.0
2022-12-08 10:25:00,87.79,87.92,87.79,87.88,40163.0,83.3213,83.4446,83.3213,83.4067,40163.0
2022-12-08 10:30:00,87.88,87.9,87.77,87.9,7264.0,83.4067,83.4257,83.3023,83.4257,7264.0
2022-12-08 10:35:00,87.9,87.94,87.84,87.86,10658.0,83.4257,83.4636,83.3687,83.3877,10658.0
2022-12-08 10:40:00,87.84,87.87,87.74,87.78,9180.0,83.3687,83.3972,83.2738,83.3118,9180.0
2022-12-08 10:45:00,87.77,87.81,87.76,87.8,3138.0,83.3023,83.3402,83.2928,83.3308,3138.0
2022-12-08 10:50:00,87.8,87.83,87.77,87.82,15638.0,83.3308,83.3592,83.3023,83.3497,15638.0
2022-12-08 10:55:00,87.84,87.85,87.78,87.79,2144.0,83.3687,83.3782,83.3118,83.3213,2144.0
2022-12-08 11:00:00,87.79,87.83,87.7,87.7,7120.0,83.3213,83.3592,83.2358,83.2358,7120.0
2022-12-08 11:05:00,87.71,87.72,87.56,87.56,7196.0,83.2453,83.2548,83.103,83.103,7196.0
2022-12-08 11:10:00,87.58,87.67,87.58,87.64,21014.0,83.1219,83.2074,83.1219,83.1789,21014.0
2022-12-08 11:15:00,87.66,87.67,87.49,87.54,6822.0,83.1979,83.2074,83.0365,83.084,6822.0
2022-12-08 11:20:00,87.57,87.6,87.52,87.56,20036.0,83.1125,83.1409,83.065,83.103,20036.0
2022-12-08 11:25:00,87.55,87.67,87.52,87.67,8246.0,83.0935,83.2074,83.065,83.2074,8246.0
2022-12-08 11:30:00,87.66,87.69,87.65,87.65,29895.0,83.1979,83.2264,83.1884,83.1884,29895.0
2022-12-08 11:35:00,87.65,87.74,87.6,87.73,18999.0,83.1884,83.2738,83.1409,83.2643,18999.0
2022-12-08 11:40:00,87.73,87.75,87.64,87.71,9244.0,83.2643,83.2833,83.1789,83.2453,9244.0
2022-12-08 11:45:00,87.71,87.78,87.68,87.76,7076.0,83.2453,83.3118,83.2169,83.2928,7076.0
2022-12-08 11:50:00,87.73,87.75,87.7,87.73,4518.0,83.2643,83.2833,83.2358,83.2643,4518.0
2022-12-08 11:55:00,87.73,87.74,87.71,87.71,4298.0,83.2643,83.2738,83.2453,83.2453,4298.0
2022-12-08 12:00:00,87.7,87.74,87.63,87.63,20876.0,83.2358,83.2738,83.1694,83.1694,20876.0
2022-12-08 12:05:00,87.65,87.72,87.62,87.71,7868.0,83.1884,83.2548,83.1599,83.2453,7868.0
2022-12-08 12:10:00,87.74,87.76,87.67,87.72,13529.0,83.2738,83.2928,83.2074,83.2548,13529.0
2022-12-08 12:15:00,87.72,87.72,87.65,87.67,31026.0,83.2548,83.2548,83.1884,83.2074,31026.0
2022-12-08 12:20:00,87.64,87.7,87.59,87.67,22790.0,83.1789,83.2358,83.1314,83.2074,22790.0
2022-12-08 12:25:00,87.65,87.66,87.58,87.6,5500.0,83.1884,83.1979,83.1219,83.1409,5500.0
2022-12-08 12:30:00,87.6,87.63,87.56,87.63,7398.0,83.1409,83.1694,83.103,83.1694,7398.0
2022-12-08 12:35:00,87.61,87.66,87.56,87.59,5396.0,83.1504,83.1979,83.103,83.1314,5396.0
2022-12-08 12:40:00,87.58,87.62,87.57,87.61,9778.0,83.1219,83.1599,83.1125,83.1504,9778.0
2022-12-08 12:45:00,87.56,87.6,87.52,87.59,5902.0,83.103,83.1409,83.065,83.1314,5902.0
2022-12-08 12:50:00,87.61,87.66,87.61,87.66,5202.0,83.1504,83.1979,83.1504,83.1979,5202.0
2022-12-08 12:55:00,87.66,87.69,87.65,87.69,76532.0,83.1979,83.2264,83.1884,83.2264,76532.0
2022-12-08 13:00:00,87.68,87.73,87.68,87.69,10210.0,83.2169,83.2643,83.2169,83.2264,10210.0
2022-12-08 13:05:00,87.7,87.74,87.68,87.73,4872.0,83.2358,83.2738,83.2169,83.2643,4872.0
2022-12-08 13:10:00,87.7,87.71,87.66,87.66,5420.0,83.2358,83.2453,83.1979,83.1979,5420.0
2022-12-08 13:15:00,87.67,87.71,87.64,87.7,13254.0,83.2074,83.2453,83.1789,83.2358,13254.0
2022-12-08 13:20:00,87.68,87.68,87.62,87.68,10502.0,83.2169,83.2169,83.1599,83.2169,10502.0
2022-12-08 13:25:00,87.7,87.8,87.67,87.8,8818.0,83.2358,83.3308,83.2074,83.3308,8818.0
2022-12-08 13:30:00,87.8,87.87,87.8,87.82,15466.0,83.3308,83.3972,83.3308,83.3497,15466.0
2022-12-08 13:35:00,87.83,87.88,87.8,87.88,8348.0,83.3592,83.4067,83.3308,83.4067,8348.0
2022-12-08 13:40:00,87.89,87.96,87.89,87.93,235175.0,83.4162,83.4826,83.4162,83.4541,235175.0
2022-12-08 13:45:00,87.94,87.95,87.92,87.92,11530.0,83.4636,83.4731,83.4446,83.4446,11530.0
2022-12-08 13:50:00,87.91,87.92,87.81,87.81,12041.0,83.4352,83.4446,83.3402,83.3402,12041.0
2022-12-08 13:55:00,87.83,87.84,87.8,87.82,7540.0,83.3592,83.3687,83.3308,83.3497,7540.0
2022-12-08 14:00:00,87.82,87.82,87.61,87.62,42184.0,83.3497,83.3497,83.1504,83.1599,42184.0
2022-12-08 14:05:00,87.6,87.62,87.46,87.59,35698.0,83.1409,83.1599,83.0081,83.1314,35698.0
2022-12-08 14:10:00,87.57,87.6,87.5,87.6,18267.0,83.1125,83.1409,83.046,83.1409,18267.0
2022-12-08 14:15:00,87.58,87.66,87.54,87.62,22143.0,83.1219,83.1979,83.084,83.1599,22143.0
2022-12-08 14:20:00,87.63,87.68,87.6,87.65,7353.0,83.1694,83.2169,83.1409,83.1884,7353.0
2022-12-08 14:25:00,87.66,87.68,87.57,87.59,17609.0,83.1979,83.2169,83.1125,83.1314,17609.0
2022-12-08 14:30:00,87.6,87.61,87.51,87.56,26729.0,83.1409,83.1504,83.0555,83.103,26729.0
2022-12-08 14:35:00,87.55,87.65,87.53,87.64,131462.0,83.0935,83.1884,83.0745,83.1789,131462.0
2022-12-08 14:40:00,87.63,87.69,87.62,87.63,31517.0,83.1694,83.2264,83.1599,83.1694,31517.0
2022-12-08 14:45:00,87.64,87.68,87.63,87.64,25863.0,83.1789,83.2169,83.1694,83.1789,25863.0
2022-12-08 14:50:00,87.64,87.74,87.6,87.73,22800.0,83.1789,83.2738,83.1409,83.2643,22800.0
2022-12-08 14:55:00,87.73,87.75,87.63,87.64,50646.0,83.2643,83.2833,83.1694,83.1789,50646.0
2022-12-08 15:00:00,87.65,87.66,87.59,87.61,9170.0,83.1884,83.1979,83.1314,83.1504,9170.0
2022-12-08 15:05:00,87.59,87.66,87.54,87.65,28466.0,83.1314,83.1979,83.084,83.1884,28466.0
2022-12-08 15:10:00,87.65,87.7,87.61,87.63,25617.0,83.1884,83.2358,83.1504,83.1694,25617.0
2022-12-08 15:15:00,87.64,87.7,87.59,87.7,10414.0,83.1789,83.2358,83.1314,83.2358,10414.0
2022-12-08 15:20:00,87.69,87.77,87.65,87.76,18489.0,83.2264,83.3023,83.1884,83.2928,18489.0
2022-12-08 15:25:00,87.77,87.78,87.73,87.76,29860.0,83.3023,83.3118,83.2643,83.2928,29860.0
2022-12-08 15:30:00,87.76,87.83,87.7,87.72,37774.0,83.2928,83.3592,83.2358,83.2548,37774.0
2022-12-08 15:35:00,87.72,87.73,87.68,87.69,88701.0,83.2548,83.2643,83.2169,83.2264,88701.0
2022-12-08 15:40:00,87.69,87.71,87.65,87.68,52264.0,83.2264,83.2453,83.1884,83.2169,52264.0
2022-12-08 15:45:00,87.69,87.69,87.57,87.61,38839.0,83.2264,83.2264,83.1125,83.1504,38839.0
2022-12-08 15:50:00,87.59,87.69,87.55,87.68,58123.0,83.1314,83.2264,83.0935,83.2169,58123.0
2022-12-08 15:55:00,87.68,87.79,87.67,87.77,22289.0,83.2169,83.3213,83.2074,83.3023,22289.0
2022-12-09 09:30:00,87.76,87.78,87.51,87.72,51510.0,83.2928,83.3118,83.0555,83.2548,51510.0
2022-12-09 09:35:00,87.78,87.93,87.72,87.86,12246.0,83.3118,83.4541,83.2548,83.3877,12246.0
2022-12-09 09:40:00,87.87,87.97,87.77,87.97,37000.0,83.3972,83.4921,83.3023,83.4921,37000.0
2022-12-09 09:45:00,87.96,88.04,87.86,87.89,42108.0,83.4826,83.5585,83.3877,83.4162,42108.0
2022-12-09 09:50:00,87.88,87.88,87.75,87.8,172786.0,83.4067,83.4067,83.2833,83.3308,172786.0
2022-12-09 09:55:00,87.77,88.06,87.71,88.06,41289.0,83.3023,83.5775,83.2453,83.5775,41289.0
2022-12-09 10:00:00,87.88,88.13,87.68,87.92,80066.0,83.4067,83.644,83.2169,83.4446,80066.0
2022-12-09 10:05:00,87.91,87.96,87.79,87.86,10291.0,83.4352,83.4826,83.3213,83.3877,10291.0
2022-12-09 10:10:00,87.92,87.94,87.73,87.84,17617.0,83.4446,83.4636,83.2643,83.3687,17617.0
2022-12-09 10:15:00,87.86,87.86,87.73,87.78,7160.0,83.3877,83.3877,83.2643,83.3118,7160.0
2022-12-09 10:20:00,87.78,87.82,87.69,87.72,63569.0,83.3118,83.3497,83.2264,83.2548,63569.0
2022-12-09 10:25:00,87.73,87.81,87.69,87.81,23053.0,83.2643,83.3402,83.2264,83.3402,23053.0
2022-12-09 10:30:00,87.8,87.96,87.77,87.78,13124.0,83.3308,83.4826,83.3023,83.3118,13124.0
2022-12-09 10:35:00,87.81,87.95,87.76,87.95,12221.0,83.3402,83.4731,83.2928,83.4731,12221.0
2022-12-09 10:40:00,87.94,87.96,87.84,87.88,8938.0,83.4636,83.4826,83.3687,83.4067,8938.0
2022-12-09 10:45:00,87.85,87.85,87.79,87.8,33264.0,83.3782,83.3782,83.3213,83.3308,33264.0
2022-12-09 10:50:00,87.78,87.91,87.78,87.89,64420.0,83.3118,83.4352,83.3118,83.4162,64420.0
2022-12-09 10:55:00,87.88,88.05,87.87,88.04,32525.0,83.4067,83.568,83.3972,83.5585,32525.0
2022-12-09 11:00:00,88.05,88.11,88.02,88.08,18451.0,83.568,83.625,83.5396,83.5965,18451.0
2022-12-09 11:05:00,88.06,88.07,87.97,87.97,5201.0,83.5775,83.587,83.4921,83.4921,5201.0
2022-12-09 11:10:00,87.95,87.97,87.91,87.92,9480.0,83.4731,83.4921,83.4352,83.4446,9480.0
2022-12-09 11:15:00,87.94,88.0,87.94,87.96,19279.0,83.4636,83.5206,83.4636,83.4826,19279.0
2022-12-09 11:20:00,87.96,88.05,87.95,88.04,22682.0,83.4826,83.568,83.4731,83.5585,22682.0
2022-12-09 11:25:00,88.02,88.06,87.98,88.05,10906.0,83.5396,83.5775,83.5016,83.568,10906.0
2022-12-09 11:30:00,88.05,88.11,88.02,88.07,42285.0,83.568,83.625,83.5396,83.587,42285.0
2022-12-09 11:35:00,88.08,88.15,87.99,88.03,23668.0,83.5965,83.6629,83.5111,83.549,23668.0
2022-12-09 11:40:00,88.0,88.1,87.96,88.1,19672.0,83.5206,83.6155,83.4826,83.6155,19672.0
2022-12-09 11:45:00,88.12,88.19,88.1,88.13,22828.0,83.6345,83.7009,83.6155,83.644,22828.0
2022-12-09 11:50:00,88.17,88.2,88.14,88.14,9866.0,83.6819,83.7104,83.6534,83.6534,9866.0
2022-12-09 11:55:00,88.15,88.16,88.12,88.15,10421.0,83.6629,83.6724,83.6345,83.6629,10421.0
2022-12-09 12:00:00,88.13,88.15,88.07,88.11,6849.0,83.644,83.6629,83.587,83.625,6849.0
2022-12-09 12:05:00,88.07,88.11,88.06,88.09,6471.0,83.587,83.625,83.5775,83.606,6471.0
2022-12-09 12:10:00,88.11,88.17,88.11,88.14,11780.0,83.625,83.6819,83.625,83.6534,11780.0
2022-12-09 12:15:00,88.14,88.14,88.04,88.07,4203.0,83.6534,83.6534,83.5585,83.587,4203.0
2022-12-09 12:20:00,88.04,88.05,87.97,87.98,41837.0,83.5585,83.568,83.4921,83.5016,41837.0
2022-12-09 12:25:00,88.0,88.02,87.97,87.98,11825.0,83.5206,83.5396,83.4921,83.5016,11825.0
2022-12-09 12:30:00,87.98,88.07,87.98,88.04,9676.0,83.5016,83.587,83.5016,83.5585,9676.0
2022-12-09 12:35:00,88.06,88.09,88.05,88.06,7748.0,83.5775,83.606,83.568,83.5775,7748.0
2022-12-09 12:40:00,88.09,88.09,87.96,88.0,4266.0,83.606,83.606,83.4826,83.5206,4266.0
2022-12-09 12:45:00,88.0,88.05,87.95,87.97,161381.0,83.5206,83.568,83.4731,83.4921,161381.0
2022-12-09 12:50:00,87.97,87.98,87.95,87.95,34534.0,83.4921,83.5016,83.4731,83.4731,34534.0
2022-12-09 12:55:00,87.95,88.0,87.95,87.96,14576.0,83.4731,83.5206,83.4731,83.4826,14576.0
2022-12-09 13:00:00,87.97,87.97,87.85,87.91,11450.0,83.4921,83.4921,83.3782,83.4352,11450.0
2022-12-09 13:05:00,87.89,87.89,87.82,87.83,5291.0,83.4162,83.4162,83.3497,83.3592,5291.0
2022-12-09 13:10:00,87.84,87.84,87.77,87.84,9302.0,83.3687,83.3687,83.3023,83.3687,9302.0
2022-12-09 13:15:00,87.84,87.88,87.83,87.83,5000.0,83.3687,83.4067,83.3592,83.3592,5000.0
2022-12-09 13:20:00,87.84,87.85,87.77,87.77,10090.0,83.3687,83.3782,83.3023,83.3023,10090.0
2022-12-09 13:25:00,87.75,87.83,87.73,87.83,11605.0,83.2833,83.3592,83.2643,83.3592,11605.0
2022-12-09 13:30:00,87.81,87.9,87.8,87.84,26642.0,83.3402,83.4257,83.3308,83.3687,26642.0
2022-12-09 13:35:00,87.85,87.9,87.83,87.88,5682.0,83.3782,83.4257,83.3592,83.4067,5682.0
2022-12-09 13:40:00,87.9,87.9,87.83,87.88,12606.0,83.4257,83.4257,83.3592,83.4067,12606.0
2022-12-09 13:45:00,87.87,87.89,87.83,87.86,17243.0,83.3972,83.4162,83.3592,83.3877,17243.0
2022-12-09 13:50:00,87.87,87.9,87.83,87.84,14453.0,83.3972,83.4257,83.3592,83.3687,14453.0
2022-12-09 13:55:00,87.84,87.87,87.82,87.86,109802.0,83.3687,83.3972,83.3497,83.3877,109802.0
2022-12-09 14:00:00,87.86,87.87,87.75,87.77,24774.0,83.3877,83.3972,83.2833,83.3023,24774.0
2022-12-09 14:05:00,87.77,87.77,87.68,87.74,10315.0,83.3023,83.3023,83.2169,83.2738,10315.0
2022-12-09 14:10:00,87.75,87.8,87.69,87.8,10963.0,83.2833,83.3308,83.2264,83.3308,10963.0
2022-12-09 14:15:00,87.81,87.86,87.79,87.83,15729.0,83.3402,83.3877,83.3213,83.3592,15729.0
2022-12-09 14:20:00,87.84,87.84,87.78,87.82,16933.0,83.3687,83.3687,83.3118,83.3497,16933.0
2022-12-09 14:25:00,87.82,87.88,87.82,87.86,23184.0,83.3497,83.4067,83.3497,83.3877,23184.0
2022-12-09 14:30:00,87.85,87.89,87.81,87.87,17543.0,83.3782,83.4162,83.3402,83.3972,17543.0
2022-12-09 14:35:00,87.89,87.89,87.85,87.88,28002.0,83.4162,83.4162,83.3782,83.4067,28002.0
2022-12-09 14:40:00,87.87,87.88,87.79,87.82,107060.0,83.3972,83.4067,83.3213,83.3497,107060.0
2022-12-09 14:45:00,87.82,87.88,87.8,87.84,71018.0,83.3497,83.4067,83.3308,83.3687,71018.0
2022-12-09 14:50:00,87.86,87.86,87.8,87.84,19050.0,83.3877,83.3877,83.3308,83.3687,19050.0
2022-12-09 14:55:00,87.84,87.88,87.81,87.84,26169.0,83.3687,83.4067,83.3402,83.3687,26169.0
2022-12-09 15:00:00,87.84,87.86,87.81,87.86,10850.0,83.3687,83.3877,83.3402,83.3877,10850.0
2022-12-09 15:05:00,87.85,87.91,87.8,87.82,16100.0,83.3782,83.4352,83.3308,83.3497,16100.0
2022-12-09 15:10:00,87.82,87.87,87.8,87.87,12864.0,83.3497,83.3972,83.3308,83.3972,12864.0
2022-12-09 15:15:00,87.87,87.88,87.82,87.82,15260.0,83.3972,83.4067,83.3497,83.3497,15260.0
2022-12-09 15:20:00,87.82,87.83,87.77,87.77,13750.0,83.3497,83.3592,83.3023,83.3023,13750.0
2022-12-09 15:25:00,87.76,87.78,87.73,87.75,11755.0,83.2928,83.3118,83.2643,83.2833,11755.0
2022-12-09 15:30:00,87.71,87.76,87.69,87.71,17423.0,83.2453,83.2928,83.2264,83.2453,17423.0
2022-12-09 15:35:00,87.71,87.71,87.57,87.57,61791.0,83.2453,83.2453,83.1125,83.1125,61791.0
2022-12-09 15:40:00,87.56,87.57,87.48,87.5,22148.0,83.103,83.1125,83.027,83.046,22148.0
2022-12-09 15:45:00,87.5,87.56,87.47,87.47,19527.0,83.046,83.103,83.0175,83.0175,19527.0
2022-12-09 15:50:00,87.46,87.46,87.34,87.41,36210.0,83.0081,83.0081,82.8942,82.9606,36210.0
2022-12-09 15:55:00,87.42,87.44,87.31,87.34,28251.0,82.9701,82.9891,82.8657,82.8942,28251.0
2022-12-12 09:30:00,87.5,87.5,87.34,87.35,39542.0,83.046,83.046,82.8942,82.9037,39542.0
2022-12-12 09:35:00,87.39,87.41,87.23,87.23,28011.0,82.9416,82.9606,82.7898,82.7898,28011.0
2022-12-12 09:40:00,87.26,87.28,87.22,87.27,41801.0,82.8182,82.8372,82.7803,82.8277,41801.0
2022-12-12 09:45:00,87.27,87.4,87.24,87.39,76319.0,82.8277,82.9511,82.7993,82.9416,76319.0
2022-12-12 09:50:00,87.38,87.42,87.29,87.32,42477.0,82.9321,82.9701,82.8467,82.8752,42477.0
2022-12-12 09:55:00,87.33,87.41,87.31,87.38,24019.0,82.8847,82.9606,82.8657,82.9321,24019.0
2022-12-12 10:00:00,87.38,87.44,87.35,87.39,10030.0,82.9321,82.9891,82.9037,82.9416,10030.0
2022-12-12 10:05:00,87.41,87.44,87.37,87.38,38578.0,82.9606,82.9891,82.9226,82.9321,38578.0
2022-12-12 10:10:00,87.4,87.46,87.36,87.38,9383.0,82.9511,83.0081,82.9131,82.9321,9383.0
2022-12-12 10:15:00,87.38,87.39,87.27,87.28,44390.0,82.9321,82.9416,82.8277,82.8372,44390.0
2022-12-12 10:20:00,87.28,87.38,87.27,87.38,158538.0,82.8372,82.9321,82.8277,82.9321,158538.0
2022-12-12 10:25:00,87.35,87.41,87.34,87.36,4008.0,82.9037,82.9606,82.8942,82.9131,4008.0
2022-12-12 10:30:00,87.34,87.38,87.32,87.34,313112.0,82.8942,82.9321,82.8752,82.8942,313112.0
2022-12-12 10:35:00,87.34,87.36,87.31,87.32,7174.0,82.8942,82.9131,82.8657,82.8752,7174.0
2022-12-12 10:40:00,87.32,87.4,87.31,87.38,33748.0,82.8752,82.9511,82.8657,82.9321,33748.0
2022-12-12 10:45:00,87.37,87.39,87.29,87.3,44010.0,82.9226,82.9416,82.8467,82.8562,44010.0
2022-12-12 10:50:00,87.29,87.31,87.26,87.29,53792.0,82.8467,82.8657,82.8182,82.8467,53792.0
2022-12-12 10:55:00,87.3,87.33,87.29,87.32,18622.0,82.8562,82.8847,82.8467,82.8752,18622.0
2022-12-12 11:00:00,87.33,87.4,87.29,87.38,64198.0,82.8847,82.9511,82.8467,82.9321,64198.0
2022-12-12 11:05:00,87.38,87.51,87.38,87.51,20920.0,82.9321,83.0555,82.9321,83.0555,20920.0
2022-12-12 11:10:00,87.49,87.49,87.41,87.45,6373.0,83.0365,83.0365,82.9606,82.9986,6373.0
2022-12-12 11:15:00,87.44,87.44,87.4,87.42,8240.0,82.9891,82.9891,82.9511,82.9701,8240.0
2022-12-12 11:20:00,87.43,87.51,87.43,87.51,18791.0,82.9796,83.0555,82.9796,83.0555,18791.0
2022-12-12 11:25:00,87.49,87.53,87.47,87.48,19215.0,83.0365,83.0745,83.0175,83.027,19215.0
2022-12-12 11:30:00,87.48,87.48,87.4,87.41,25343.0,83.027,83.027,82.9511,82.9606,25343.0
2022-12-12 11:35:00,87.42,87.46,87.41,87.44,29004.0,82.9701,83.0081,82.9606,82.9891,29004.0
2022-12-12 11:40:00,87.42,87.45,87.41,87.43,64309.0,82.9701,82.9986,82.9606,82.9796,64309.0
2022-12-12 11:45:00,87.44,87.52,87.43,87.51,10200.0,82.9891,83.065,82.9796,83.0555,10200.0
2022-12-12 11:50:00,87.49,87.52,87.48,87.48,18143.0,83.0365,83.065,83.027,83.027,18143.0
2022-12-12 11:55:00,87.49,87.52,87.49,87.51,13424.0,83.0365,83.065,83.0365,83.0555,13424.0
2022-12-12 12:00:00,87.51,87.59,87.49,87.58,23748.0,83.0555,83.1314,83.0365,83.1219,23748.0
2022-12-12 12:05:00,87.58,87.58,87.5,87.52,8770.0,83.1219,83.1219,83.046,83.065,8770.0
2022-12-12 12:10:00,87.52,87.52,87.48,87.48,9314.0,83.065,83.065,83.027,83.027,9314.0
2022-12-12 12:15:00,87.49,87.56,87.48,87.56,14687.0,83.0365,83.103,83.027,83.103,14687.0
2022-12-12 12:20:00,87.55,87.55,87.48,87.48,5975.0,83.0935,83.0935,83.027,83.027,5975.0
2022-12-12 12:25:00,87.48,87.51,87.46,87.49,8782.0,83.027,83.0555,83.0081,83.0365,8782.0
2022-12-12 12:30:00,87.49,87.51,87.46,87.5,32108.0,83.0365,83.0555,83.0081,83.046,32108.0
2022-12-12 12:35:00,87.5,87.54,87.49,87.53,28168.0,83.046,83.084,83.0365,83.0745,28168.0
2022-12-12 12:40:00,87.54,87.57,87.5,87.52,39780.0,83.084,83.1125,83.046,83.065,39780.0
2022-12-12 12:45:00,87.54,87.55,87.52,87.52,3965.0,83.084,83.0935,83.065,83.065,3965.0
2022-12-12 12:50:00,87.53,87.57,87.51,87.56,24959.0,83.0745,83.1125,83.0555,83.103,24959.0
2022-12-12 12:55:00,87.57,87.59,87.57,87.57,11752.0,83.1125,83.1314,83.1125,83.1125,11752.0
2022-12-12 13:00:00,87.57,87.66,87.47,87.48,70546.0,83.1125,83.1979,83.0175,83.027,70546.0
2022-12-12 13:05:00,87.48,87.52,87.46,87.52,28734.0,83.027,83.065,83.0081,83.065,28734.0
2022-12-12 13:10:00,87.52,87.52,87.43,87.44,8940.0,83.065,83.065,82.9796,82.9891,8940.0
2022-12-12 13:15:00,87.43,87.5,87.42,87.48,23445.0,82.9796,83.046,82.9701,83.027,23445.0
2022-12-12 13:20:00,87.47,87.51,87.45,87.46,8799.0,83.0175,83.0555,82.9986,83.0081,8799.0
2022-12-12 13:25:00,87.47,87.49,87.45,87.48,22163.0,83.0175,83.0365,82.9986,83.027,22163.0
2022-12-12 13:30:00,87.49,87.54,87.47,87.52,10755.0,83.0365,83.084,83.0175,83.065,10755.0
2022-12-12 13:35:00,87.52,87.52,87.47,87.5,9876.0,83.065,83.065,83.0175,83.046,9876.0
2022-12-12 13:40:00,87.51,87.54,87.5,87.53,16681.0,83.0555,83.084,83.046,83.0745,16681.0
2022-12-12 13:45:00,87.53,87.6,87.52,87.59,34509.0,83.0745,83.1409,83.065,83.1314,34509.0
2022-12-12 13:50:00,87.59,87.61,87.54,87.55,17456.0,83.1314,83.1504,83.084,83.0935,17456.0
2022-12-12 13:55:00,87.55,87.57,87.52,87.55,63515.0,83.0935,83.1125,83.065,83.0935,63515.0
2022-12-12 14:00:00,87.57,87.58,87.49,87.52,19127.0,83.1125,83.1219,83.0365,83.065,19127.0
2022-12-12 14:05:00,87.51,87.54,87.48,87.5,46900.0,83.0555,83.084,83.027,83.046,46900.0
2022-12-12 14:10:00,87.5,87.52,87.47,87.52,17802.0,83.046,83.065,83.0175,83.065,17802.0
2022-12-12 14:15:00,87.52,87.53,87.49,87.5,23318.0,83.065,83.0745,83.0365,83.046,23318.0
2022-12-12 14:20:00,87.51,87.52,87.47,87.51,7436.0,83.0555,83.065,83.0175,83.0555,7436.0
2022-12-12 14:25:00,87.51,87.57,87.49,87.55,10278.0,83.0555,83.1125,83.0365,83.0935,10278.0
2022-12-12 14:30:00,87.54,87.54,87.49,87.52,10667.0,83.084,83.084,83.0365,83.065,10667.0
2022-12-12 14:35:00,87.53,87.57,87.51,87.54,18024.0,83.0745,83.1125,83.0555,83.084,18024.0
2022-12-12 14:40:00,87.57,87.62,87.57,87.61,53421.0,83.1125,83.1599,83.1125,83.1504,53421.0
2022-12-12 14:45:00,87.61,87.63,87.59,87.59,341443.0,83.1504,83.1694,83.1314,83.1314,341443.0
2022-12-12 14:50:00,87.59,87.7,87.59,87.7,23258.0,83.1314,83.2358,83.1314,83.2358,23258.0
2022-12-12 14:55:00,87.7,87.77,87.7,87.75,49749.0,83.2358,83.3023,83.2358,83.2833,49749.0
2022-12-12 15:00:00,87.76,87.79,87.75,87.77,19822.0,83.2928,83.3213,83.2833,83.3023,19822.0
2022-12-12 15:05:00,87.78,87.88,87.77,87.87,55742.0,83.3118,83.4067,83.3023,83.3972,55742.0
2022-12-12 15:10:00,87.88,87.92,87.81,87.81,15410.0,83.4067,83.4446,83.3402,83.3402,15410.0
2022-12-12 15:15:00,87.82,87.9,87.82,87.89,27678.0,83.3497,83.4257,83.3497,83.4162,27678.0
2022-12-12 15:20:00,87.89,88.0,87.88,88.0,55018.0,83.4162,83.5206,83.4067,83.5206,55018.0
2022-12-12 15:25:00,88.02,88.03,87.98,87.99,22654.0,83.5396,83.549,83.5016,83.5111,22654.0
2022-12-12 15:30:00,88.0,88.07,87.99,88.06,16905.0,83.5206,83.587,83.5111,83.5775,16905.0
2022-12-12 15:35:00,88.07,88.1,88.03,88.08,47028.0,83.587,83.6155,83.549,83.5965,47028.0
2022-12-12 15:40:00,88.08,88.09,87.97,87.97,46322.0,83.5965,83.606,83.4921,83.4921,46322.0
2022-12-12 15:45:00,87.97,88.01,87.95,88.01,56142.0,83.4921,83.5301,83.4731,83.5301,56142.0
2022-12-12 15:50:00,88.0,88.02,87.95,88.01,72579.0,83.5206,83.5396,83.4731,83.5301,72579.0
2022-12-12 15:55:00,88.01,88.13,88.01,88.13,163808.0,83.5301,83.644,83.5301,83.644,163808.0
2022-12-13 09:30:00,89.92,89.92,89.53,89.54,87862.0,85.997,85.997,85.624,85.6336,87862.0
2022-12-13 09:35:00,89.55,89.59,89.33,89.45,140493.0,85.6431,85.6814,85.4327,85.5475,140493.0
2022-12-13 09:40:00,89.47,89.72,89.45,89.71,58503.0,85.5666,85.8057,85.5475,85.7962,58503.0
2022-12-13 09:45:00,89.71,89.85,89.66,89.7,55822.0,85.7962,85.93,85.7483,85.7866,55822.0
2022-12-13 09:50:00,89.68,89.9,89.64,89.88,52556.0,85.7675,85.9779,85.7292,85.9587,52556.0
2022-12-13 09:55:00,89.88,89.91,89.76,89.76,51596.0,85.9587,85.9874,85.844,85.844,51596.0
2022-12-13 10:00:00,89.79,89.81,89.55,89.59,105061.0,85.8727,85.8918,85.6431,85.6814,105061.0
2022-12-13 10:05:00,89.57,89.57,89.33,89.54,51122.0,85.6623,85.6623,85.4327,85.6336,51122.0
2022-12-13 10:10:00,89.53,89.59,89.45,89.54,80196.0,85.624,85.6814,85.5475,85.6336,80196.0
2022-12-13 10:15:00,89.47,89.5,89.3,89.4,19345.0,85.5666,85.5953,85.404,85.4997,19345.0
2022-12-13 10:20:00,89.4,89.42,89.09,89.11,35086.0,85.4997,85.5188,85.2032,85.2223,35086.0
2022-12-13 10:25:00,89.07,89.11,88.93,89.0,20638.0,85.1841,85.2223,85.0502,85.1171,20638.0
2022-12-13 10:30:00,89.03,89.16,88.88,89.16,25606.0,85.1458,85.2701,85.0024,85.2701,25606.0
2022-12-13 10:35:00,89.17,89.17,88.67,88.67,21182.0,85.2797,85.2797,84.8015,84.8015,21182.0
2022-12-13 10:40:00,88.69,88.9,88.69,88.9,26260.0,84.8207,85.0215,84.8207,85.0215,26260.0
2022-12-13 10:45:00,88.9,89.02,88.73,88.73,68447.0,85.0215,85.1363,84.8589,84.8589,68447.0
2022-12-13 10:50:00,88.73,88.87,88.68,88.8,17137.0,84.8589,84.9928,84.8111,84.9259,17137.0
2022-12-13 10:55:00,88.81,88.82,88.68,88.76,29870.0,84.9354,84.945,84.8111,84.8876,29870.0
2022-12-13 11:00:00,88.79,88.9,88.73,88.83,35075.0,84.9163,85.0215,84.8589,84.9545,35075.0
2022-12-13 11:05:00,88.81,88.86,88.7,88.82,15426.0,84.9354,84.9832,84.8302,84.945,15426.0
2022-12-13 11:10:00,88.78,89.0,88.78,89.0,33873.0,84.9067,85.1171,84.9067,85.1171,33873.0
2022-12-13 11:15:00,88.98,89.0,88.89,88.9,15750.0,85.098,85.1171,85.0119,85.0215,15750.0
2022-12-13 11:20:00,88.92,88.92,88.76,88.76,20269.0,85.0406,85.0406,84.8876,84.8876,20269.0
2022-12-13 11:25:00,88.76,88.84,88.71,88.84,133831.0,84.8876,84.9641,84.8398,84.9641,133831.0
2022-12-13 11:30:00,88.84,89.04,88.84,89.02,78543.0,84.9641,85.1554,84.9641,85.1363,78543.0
2022-12-13 11:35:00,89.02,89.04,88.88,88.92,17032.0,85.1363,85.1554,85.0024,85.0406,17032.0
2022-12-13 11:40:00,88.91,88.92,88.81,88.85,57591.0,85.0311,85.0406,84.9354,84.9737,57591.0
2022-12-13 11:45:00,88.85,88.85,88.41,88.48,51845.0,84.9737,84.9737,84.5529,84.6198,51845.0
2022-12-13 11:50:00,88.47,88.48,88.31,88.4,42204.0,84.6102,84.6198,84.4572,84.5433,42204.0
2022-12-13 11:55:00,88.39,88.48,88.3,88.48,24567.0,84.5337,84.6198,84.4477,84.6198,24567.0
2022-12-13 12:00:00,88.48,88.54,88.44,88.52,33901.0,84.6198,84.6772,84.5816,84.6581,33901.0
2022-12-13 12:05:00,88.51,88.6,88.48,88.48,17247.0,84.6485,84.7346,84.6198,84.6198,17247.0
2022-12-13 12:10:00,88.47,88.47,88.22,88.31,39556.0,84.6102,84.6102,84.3712,84.4572,39556.0
2022-12-13 12:15:00,88.3,88.3,87.96,87.97,39405.0,84.4477,84.4477,84.1225,84.1321,39405.0
2022-12-13 12:20:00,87.99,88.17,87.96,88.04,37484.0,84.1512,84.3233,84.1225,84.199,37484.0
2022-12-13 12:25:00,88.05,88.13,88.0,88.04,14117.0,84.2086,84.2851,84.1608,84.199,14117.0
2022-12-13 12:30:00,88.0,88.05,87.87,87.99,56787.0,84.1608,84.2086,84.0364,84.1512,56787.0
2022-12-13 12:35:00,87.96,88.11,87.92,88.1,15892.0,84.1225,84.266,84.0842,84.2564,15892.0
2022-12-13 12:40:00,88.1,88.12,87.95,88.06,20463.0,84.2564,84.2755,84.1129,84.2181,20463.0
2022-12-13 12:45:00,88.08,88.11,87.81,87.83,83865.0,84.2373,84.266,83.979,83.9982,83865.0
2022-12-13 12:50:00,87.85,87.96,87.8,87.89,36175.0,84.0173,84.1225,83.9695,84.0556,36175.0
2022-12-13 12:55:00,87.85,88.0,87.85,87.98,19980.0,84.0173,84.1608,84.0173,84.1416,19980.0
2022-12-13 13:00:00,87.97,88.08,87.93,88.03,78826.0,84.1321,84.2373,84.0938,84.1894,78826.0
2022-12-13 13:05:00,88.04,88.08,87.95,87.98,26038.0,84.199,84.2373,84.1129,84.1416,26038.0
2022-12-13 13:10:00,87.99,88.13,87.99,88.13,59474.0,84.1512,84.2851,84.1512,84.2851,59474.0
2022-12-13 13:15:00,88.13,88.29,88.1,88.26,31705.0,84.2851,84.4381,84.2564,84.4094,31705.0
2022-12-13 13:20:00,88.26,88.36,88.22,88.35,24715.0,84.4094,84.505,84.3712,84.4955,24715.0
2022-12-13 13:25:00,88.35,88.36,88.27,88.31,36353.0,84.4955,84.505,84.419,84.4572,36353.0
2022-12-13 13:30:00,88.34,88.43,88.28,88.28,24752.0,84.4859,84.572,84.4285,84.4285,24752.0
2022-12-13 13:35:00,88.28,88.34,88.24,88.29,32630.0,84.4285,84.4859,84.3903,84.4381,32630.0
2022-12-13 13:40:00,88.29,88.34,88.21,88.34,32500.0,84.4381,84.4859,84.3616,84.4859,32500.0
2022-12-13 13:45:00,88.34,88.35,88.18,88.23,17675.0,84.4859,84.4955,84.3329,84.3807,17675.0
2022-12-13 13:50:00,88.21,88.28,88.07,88.07,25624.0,84.3616,84.4285,84.2277,84.2277,25624.0
2022-12-13 13:55:00,88.09,88.28,88.09,88.25,145544.0,84.2468,84.4285,84.2468,84.3998,145544.0
2022-12-13 14:00:00,88.26,88.35,88.21,88.32,29716.0,84.4094,84.4955,84.3616,84.4668,29716.0
2022-12-13 14:05:00,88.33,88.33,88.18,88.19,21733.0,84.4764,84.4764,84.3329,84.3425,21733.0
2022-12-13 14:10:00,88.17,88.27,88.15,88.24,42472.0,84.3233,84.419,84.3042,84.3903,42472.0
2022-12-13 14:15:00,88.23,88.28,88.17,88.17,26577.0,84.3807,84.4285,84.3233,84.3233,26577.0
2022-12-13 14:20:00,88.2,88.23,88.12,88.22,20608.0,84.352,84.3807,84.2755,84.3712,20608.0
2022-12-13 14:25:00,88.22,88.28,88.21,88.27,33550.0,84.3712,84.4285,84.3616,84.419,33550.0
2022-12-13 14:30:00,88.27,88.28,88.2,88.26,76198.0,84.419,84.4285,84.352,84.4094,76198.0
2022-12-13 14:35:00,88.26,88.38,88.24,88.36,39658.0,84.4094,84.5242,84.3903,84.505,39658.0
2022-12-13 14:40:00,88.37,88.57,88.34,88.53,68890.0,84.5146,84.7059,84.4859,84.6676,68890.0
2022-12-13 14:45:00,88.55,88.56,88.48,88.48,31775.0,84.6868,84.6963,84.6198,84.6198,31775.0
2022-12-13 14:50:00,88.47,88.47,88.21,88.22,35199.0,84.6102,84.6102,84.3616,84.3712,35199.0
2022-12-13 14:55:00,88.21,88.26,88.16,88.25,21708.0,84.3616,84.4094,84.3138,84.3998,21708.0
2022-12-13 15:00:00,88.24,88.24,87.97,87.97,22638.0,84.3903,84.3903,84.1321,84.1321,22638.0
2022-12-13 15:05:00,87.98,88.07,87.93,88.05,38196.0,84.1416,84.2277,84.0938,84.2086,38196.0
2022-12-13 15:10:00,88.05,88.06,87.96,88.01,45287.0,84.2086,84.2181,84.1225,84.1703,45287.0
2022-12-13 15:15:00,88.01,88.25,87.99,88.22,72184.0,84.1703,84.3998,84.1512,84.3712,72184.0
2022-12-13 15:20:00,88.2,88.28,88.15,88.28,60514.0,84.352,84.4285,84.3042,84.4285,60514.0
2022-12-13 15:25:00,88.28,88.31,88.2,88.29,31611.0,84.4285,84.4572,84.352,84.4381,31611.0
2022-12-13 15:30:00,88.3,88.47,88.3,88.43,81346.0,84.4477,84.6102,84.4477,84.572,81346.0
2022-12-13 15:35:00,88.43,88.44,88.21,88.25,75890.0,84.572,84.5816,84.3616,84.3998,75890.0
2022-12-13 15:40:00,88.26,88.36,88.22,88.34,77000.0,84.4094,84.505,84.3712,84.4859,77000.0
2022-12-13 15:45:00,88.35,88.45,88.3,88.31,121513.0,84.4955,84.5911,84.4477,84.4572,121513.0
2022-12-13 15:50:00,88.32,88.5,88.32,88.45,173932.0,84.4668,84.6389,84.4668,84.5911,173932.0
2022-12-13 15:55:00,88.44,88.44,88.23,88.25,318604.0,84.5816,84.5816,84.3807,84.3998,318604.0
2022-12-14 09:30:00,88.3,88.44,88.27,88.44,40829.0,84.4477,84.5816,84.419,84.5816,40829.0
2022-12-14 09:35:00,88.47,88.54,88.38,88.49,62845.0,84.6102,84.6772,84.5242,84.6294,62845.0
2022-12-14 09:40:00,88.48,88.52,88.43,88.48,32424.0,84.6198,84.6581,84.572,84.6198,32424.0
2022-12-14 09:45:00,88.5,88.53,88.41,88.48,11950.0,84.6389,84.6676,84.5529,84.6198,11950.0
2022-12-14 09:50:00,88.5,88.61,88.49,88.6,39849.0,84.6389,84.7441,84.6294,84.7346,39849.0
2022-12-14 09:55:00,88.55,88.63,88.53,88.57,16867.0,84.6868,84.7633,84.6676,84.7059,16867.0
2022-12-14 10:00:00,88.61,88.62,88.52,88.61,20928.0,84.7441,84.7537,84.6581,84.7441,20928.0
2022-12-14 10:05:00,88.59,88.65,88.57,88.64,8266.0,84.725,84.7824,84.7059,84.7728,8266.0
2022-12-14 10:10:00,88.63,88.68,88.63,88.67,93182.0,84.7633,84.8111,84.7633,84.8015,93182.0
2022-12-14 10:15:00,88.67,88.7,88.63,88.68,11014.0,84.8015,84.8302,84.7633,84.8111,11014.0
2022-12-14 10:20:00,88.67,88.69,88.59,88.61,37122.0,84.8015,84.8207,84.725,84.7441,37122.0
2022-12-14 10:25:00,88.61,88.68,88.6,88.66,8822.0,84.7441,84.8111,84.7346,84.792,8822.0
2022-12-14 10:30:00,88.64,88.65,88.56,88.59,85510.0,84.7728,84.7824,84.6963,84.725,85510.0
2022-12-14 10:35:00,88.62,88.64,88.56,88.57,13826.0,84.7537,84.7728,84.6963,84.7059,13826.0
2022-12-14 10:40:00,88.6,88.74,88.6,88.7,11809.0,84.7346,84.8685,84.7346,84.8302,11809.0
2022-12-14 10:45:00,88.69,88.74,88.68,88.72,404649.0,84.8207,84.8685,84.8111,84.8493,404649.0
2022-12-14 10:50:00,88.73,88.74,88.69,88.72,37347.0,84.8589,84.8685,84.8207,84.8493,37347.0
2022-12-14 10:55:00,88.72,88.73,88.67,88.68,15156.0,84.8493,84.8589,84.8015,84.8111,15156.0
2022-12-14 11:00:00,88.73,88.82,88.71,88.78,21346.0,84.8589,84.945,84.8398,84.9067,21346.0
2022-12-14 11:05:00,88.75,88.75,88.67,88.67,10871.0,84.878,84.878,84.8015,84.8015,10871.0
2022-12-14 11:10:00,88.67,88.73,88.66,88.73,10298.0,84.8015,84.8589,84.792,84.8589,10298.0
2022-12-14 11:15:00,88.73,88.75,88.68,88.75,4657.0,84.8589,84.878,84.8111,84.878,4657.0
2022-12-14 11:20:00,88.76,88.8,88.71,88.8,3022.0,84.8876,84.9259,84.8398,84.9259,3022.0
2022-12-14 11:25:00,88.79,88.85,88.76,88.84,5007.0,84.9163,84.9737,84.8876,84.9641,5007.0
2022-12-14 11:30:00,88.84,88.85,88.8,88.81,6774.0,84.9641,84.9737,84.9259,84.9354,6774.0
2022-12-14 11:35:00,88.8,88.83,88.78,88.83,3426.0,84.9259,84.9545,84.9067,84.9545,3426.0
2022-12-14 11:40:00,88.84,88.86,88.82,88.83,15878.0,84.9641,84.9832,84.945,84.9545,15878.0
2022-12-14 11:45:00,88.81,88.81,88.77,88.79,6622.0,84.9354,84.9354,84.8972,84.9163,6622.0
2022-12-14 11:50:00,88.76,88.79,88.7,88.73,10170.0,84.8876,84.9163,84.8302,84.8589,10170.0
2022-12-14 11:55:00,88.73,88.75,88.69,88.71,3408.0,84.8589,84.878,84.8207,84.8398,3408.0
2022-12-14 12:00:00,88.71,88.71,88.67,88.69,16541.0,84.8398,84.8398,84.8015,84.8207,16541.0
2022-12-14 12:05:00,88.69,88.74,88.69,88.72,21309.0,84.8207,84.8685,84.8207,84.8493,21309.0
2022-12-14 12:10:00,88.72,88.72,88.66,88.66,46224.0,84.8493,84.8493,84.792,84.792,46224.0
2022-12-14 12:15:00,88.69,88.7,88.65,88.7,7822.0,84.8207,84.8302,84.7824,84.8302,7822.0
2022-12-14 12:20:00,88.7,88.72,88.67,88.68,9330.0,84.8302,84.8493,84.8015,84.8111,9330.0
2022-12-14 12:25:00,88.7,88.71,88.59,88.65,8999.0,84.8302,84.8398,84.725,84.7824,8999.0
2022-12-14 12:30:00,88.64,88.68,88.62,88.63,12121.0,84.7728,84.8111,84.7537,84.7633,12121.0
2022-12-14 12:35:00,88.64,88.69,88.6,88.69,18410.0,84.7728,84.8207,84.7346,84.8207,18410.0
2022-12-14 12:40:00,88.69,88.7,88.65,88.67,24382.0,84.8207,84.8302,84.7824,84.8015,24382.0
2022-12-14 12:45:00,88.66,88.68,88.64,88.66,17705.0,84.792,84.8111,84.7728,84.792,17705.0
2022-12-14 12:50:00,88.66,88.66,88.6,88.63,24997.0,84.792,84.792,84.7346,84.7633,24997.0
2022-12-14 12:55:00,88.62,88.64,88.6,88.6,32939.0,84.7537,84.7728,84.7346,84.7346,32939.0
2022-12-14 13:00:00,88.6,88.71,88.59,88.7,31450.0,84.7346,84.8398,84.725,84.8302,31450.0
2022-12-14 13:05:00,88.71,88.74,88.71,88.73,42980.0,84.8398,84.8685,84.8398,84.8589,42980.0
2022-12-14 13:10:00,88.73,88.76,88.71,88.71,17692.0,84.8589,84.8876,84.8398,84.8398,17692.0
2022-12-14 13:15:00,88.71,88.72,88.65,88.67,20404.0,84.8398,84.8493,84.7824,84.8015,20404.0
2022-12-14 13:20:00,88.68,88.75,88.68,88.72,15918.0,84.8111,84.878,84.8111,84.8493,15918.0
2022-12-14 13:25:00,88.7,88.75,88.68,88.73,46951.0,84.8302,84.878,84.8111,84.8589,46951.0
2022-12-14 13:30:00,88.73,88.83,88.73,88.81,24509.0,84.8589,84.9545,84.8589,84.9354,24509.0
2022-12-14 13:35:00,88.81,88.95,88.81,88.95,38680.0,84.9354,85.0693,84.9354,85.0693,38680.0
2022-12-14 13:40:00,88.96,88.96,88.88,88.93,22273.0,85.0789,85.0789,85.0024,85.0502,22273.0
2022-12-14 13:45:00,88.92,88.94,88.86,88.87,43970.0,85.0406,85.0597,84.9832,84.9928,43970.0
2022-12-14 13:50:00,88.87,88.91,88.83,88.9,11824.0,84.9928,85.0311,84.9545,85.0215,11824.0
2022-12-14 13:55:00,88.9,89.0,88.87,89.0,36788.0,85.0215,85.1171,84.9928,85.1171,36788.0
2022-12-14 14:00:00,88.87,88.87,87.86,88.18,77761.0,84.9928,84.9928,84.0269,84.3329,77761.0
2022-12-14 14:05:00,88.08,88.17,87.72,87.8,56864.0,84.2373,84.3233,83.893,83.9695,56864.0
2022-12-14 14:10:00,87.83,88.16,87.73,88.02,94953.0,83.9982,84.3138,83.9025,84.1799,94953.0
2022-12-14 14:15:00,88.04,88.12,87.91,88.05,41354.0,84.199,84.2755,84.0747,84.2086,41354.0
2022-12-14 14:20:00,88.1,88.1,87.94,87.96,20975.0,84.2564,84.2564,84.1034,84.1225,20975.0
2022-12-14 14:25:00,87.98,88.14,87.93,88.02,32561.0,84.1416,84.2946,84.0938,84.1799,32561.0
2022-12-14 14:30:00,88.01,88.08,87.31,87.35,101020.0,84.1703,84.2373,83.5009,83.5391,101020.0
2022-12-14 14:35:00,87.25,87.65,87.25,87.54,36489.0,83.4435,83.826,83.4435,83.7208,36489.0
2022-12-14 14:40:00,87.57,88.09,87.38,87.9,104520.0,83.7495,84.2468,83.5678,84.0651,104520.0
2022-12-14 14:45:00,87.91,87.93,87.44,87.8,47598.0,84.0747,84.0938,83.6252,83.9695,47598.0
2022-12-14 14:50:00,87.76,87.88,87.53,87.77,51997.0,83.9312,84.046,83.7113,83.9408,51997.0
2022-12-14 14:55:00,87.78,87.93,87.68,87.84,60925.0,83.9504,84.0938,83.8547,84.0077,60925.0
2022-12-14 15:00:00,87.83,88.26,87.75,88.23,67639.0,83.9982,84.4094,83.9217,84.3807,67639.0
2022-12-14 15:05:00,88.18,88.24,88.02,88.18,30048.0,84.3329,84.3903,84.1799,84.3329,30048.0
2022-12-14 15:10:00,88.19,88.75,88.19,88.55,105008.0,84.3425,84.878,84.3425,84.6868,105008.0
2022-12-14 15:15:00,88.57,88.59,88.16,88.35,58794.0,84.7059,84.725,84.3138,84.4955,58794.0
2022-12-14 15:20:00,88.41,88.41,88.23,88.28,30306.0,84.5529,84.5529,84.3807,84.4285,30306.0
2022-12-14 15:25:00,88.29,88.3,87.84,87.84,54908.0,84.4381,84.4477,84.0077,84.0077,54908.0
2022-12-14 15:30:00,87.77,87.85,87.63,87.76,49329.0,83.9408,84.0173,83.8069,83.9312,49329.0
2022-12-14 15:35:00,87.73,87.88,87.65,87.83,49590.0,83.9025,84.046,83.826,83.9982,49590.0
2022-12-14 15:40:00,87.81,88.01,87.8,88.01,109109.0,83.979,84.1703,83.9695,84.1703,109109.0
2022-12-14 15:45:00,88.01,88.04,87.85,87.98,110036.0,84.1703,84.199,84.0173,84.1416,110036.0
2022-12-14 15:50:00,87.96,88.21,87.96,88.1,107756.0,84.1225,84.3616,84.1225,84.2564,107756.0
2022-12-14 15:55:00,88.1,88.1,87.92,87.92,889365.0,84.2564,84.2564,84.0842,84.0842,889365.0
2022-12-15 09:30:00,86.87,87.03,86.68,86.7,54614.0,83.0801,83.2331,82.8983,82.9175,54614.0
2022-12-15 09:35:00,86.72,86.76,86.58,86.72,32140.0,82.9366,82.9749,82.8027,82.9366,32140.0
2022-12-15 09:40:00,86.61,86.72,86.6,86.71,32491.0,82.8314,82.9366,82.8218,82.927,32491.0
2022-12-15 09:45:00,86.71,86.75,86.46,86.49,28943.0,82.927,82.9653,82.6879,82.7166,28943.0
2022-12-15 09:50:00,86.49,86.6,86.46,86.48,29540.0,82.7166,82.8218,82.6879,82.7071,29540.0
2022-12-15 09:55:00,86.46,86.48,86.18,86.22,43492.0,82.6879,82.7071,82.4202,82.4584,43492.0
2022-12-15 10:00:00,86.24,86.24,86.01,86.04,45724.0,82.4775,82.4775,82.2576,82.2863,45724.0
2022-12-15 10:05:00,86.01,86.11,86.0,86.06,32165.0,82.2576,82.3532,82.248,82.3054,32165.0
2022-12-15 10:10:00,86.07,86.13,86.05,86.1,20407.0,82.315,82.3723,82.2958,82.3436,20407.0
2022-12-15 10:15:00,86.07,86.23,86.01,86.21,38362.0,82.315,82.468,82.2576,82.4488,38362.0
2022-12-15 10:20:00,86.19,86.2,86.07,86.11,22610.0,82.4297,82.4393,82.315,82.3532,22610.0
2022-12-15 10:25:00,86.11,86.13,86.05,86.1,20187.0,82.3532,82.3723,82.2958,82.3436,20187.0
2022-12-15 10:30:00,86.09,86.1,85.95,86.08,37452.0,82.3341,82.3436,82.2002,82.3245,37452.0
2022-12-15 10:35:00,86.1,86.23,86.09,86.23,21437.0,82.3436,82.468,82.3341,82.468,21437.0
2022-12-15 10:40:00,86.23,86.23,86.17,86.21,16183.0,82.468,82.468,82.4106,82.4488,16183.0
2022-12-15 10:45:00,86.21,86.23,86.06,86.06,61202.0,82.4488,82.468,82.3054,82.3054,61202.0
2022-12-15 10:50:00,86.04,86.09,86.0,86.04,32575.0,82.2863,82.3341,82.248,82.2863,32575.0
2022-12-15 10:55:00,86.04,86.04,85.95,86.03,13219.0,82.2863,82.2863,82.2002,82.2767,13219.0
2022-12-15 11:00:00,86.03,86.09,86.03,86.09,45690.0,82.2767,82.3341,82.2767,82.3341,45690.0
2022-12-15 11:05:00,86.03,86.03,85.9,85.93,29172.0,82.2767,82.2767,82.1524,82.1811,29172.0
2022-12-15 11:10:00,85.93,85.95,85.78,85.81,47756.0,82.1811,82.2002,82.0376,82.0663,47756.0
2022-12-15 11:15:00,85.79,85.88,85.71,85.87,58334.0,82.0472,82.1332,81.9707,82.1237,58334.0
2022-12-15 11:20:00,85.86,85.89,85.81,85.81,50019.0,82.1141,82.1428,82.0663,82.0663,50019.0
2022-12-15 11:25:00,85.78,85.82,85.75,85.79,30125.0,82.0376,82.0759,82.0089,82.0472,30125.0
2022-12-15 11:30:00,85.81,85.84,85.7,85.76,81200.0,82.0663,82.095,81.9611,82.0185,81200.0
2022-12-15 11:35:00,85.82,85.87,85.75,85.81,12122.0,82.0759,82.1237,82.0089,82.0663,12122.0
2022-12-15 11:40:00,85.81,85.82,85.67,85.72,15664.0,82.0663,82.0759,81.9324,81.9802,15664.0
2022-12-15 11:45:00,85.72,85.78,85.65,85.66,21533.0,81.9802,82.0376,81.9133,81.9228,21533.0
2022-12-15 11:50:00,85.64,85.74,85.62,85.72,18683.0,81.9037,81.9994,81.8846,81.9802,18683.0
2022-12-15 11:55:00,85.75,85.76,85.69,85.72,24796.0,82.0089,82.0185,81.9515,81.9802,24796.0
2022-12-15 12:00:00,85.72,85.83,85.71,85.73,10218.0,81.9802,82.0854,81.9707,81.9898,10218.0
2022-12-15 12:05:00,85.74,85.79,85.71,85.73,15701.0,81.9994,82.0472,81.9707,81.9898,15701.0
2022-12-15 12:10:00,85.74,85.76,85.66,85.74,32246.0,81.9994,82.0185,81.9228,81.9994,32246.0
2022-12-15 12:15:00,85.75,85.82,85.71,85.79,4800.0,82.0089,82.0759,81.9707,82.0472,4800.0
2022-12-15 12:20:00,85.78,85.78,85.68,85.7,17909.0,82.0376,82.0376,81.942,81.9611,17909.0
2022-12-15 12:25:00,85.7,85.77,85.7,85.77,15512.0,81.9611,82.028,81.9611,82.028,15512.0
2022-12-15 12:30:00,85.78,85.87,85.77,85.86,60639.0,82.0376,82.1237,82.028,82.1141,60639.0
2022-12-15 12:35:00,85.87,85.89,85.73,85.77,47048.0,82.1237,82.1428,81.9898,82.028,47048.0
2022-12-15 12:40:00,85.77,85.78,85.69,85.69,29329.0,82.028,82.0376,81.9515,81.9515,29329.0
2022-12-15 12:45:00,85.69,85.7,85.64,85.67,10257.0,81.9515,81.9611,81.9037,81.9324,10257.0
2022-12-15 12:50:00,85.69,85.71,85.65,85.66,28856.0,81.9515,81.9707,81.9133,81.9228,28856.0
2022-12-15 12:55:00,85.65,85.65,85.54,85.58,19502.0,81.9133,81.9133,81.8081,81.8463,19502.0
2022-12-15 13:00:00,85.57,85.58,85.51,85.52,11910.0,81.8368,81.8463,81.7794,81.789,11910.0
2022-12-15 13:05:00,85.53,85.54,85.41,85.45,8399.0,81.7985,81.8081,81.6838,81.722,8399.0
2022-12-15 13:10:00,85.45,85.52,85.45,85.48,5512.0,81.722,81.789,81.722,81.7507,5512.0
2022-12-15 13:15:00,85.48,85.53,85.47,85.48,11630.0,81.7507,81.7985,81.7411,81.7507,11630.0
2022-12-15 13:20:00,85.47,85.53,85.46,85.48,26123.0,81.7411,81.7985,81.7316,81.7507,26123.0
2022-12-15 13:25:00,85.47,85.52,85.46,85.52,8719.0,81.7411,81.789,81.7316,81.789,8719.0
2022-12-15 13:30:00,85.49,85.52,85.46,85.5,14722.0,81.7603,81.789,81.7316,81.7698,14722.0
2022-12-15 13:35:00,85.5,85.6,85.47,85.57,19170.0,81.7698,81.8655,81.7411,81.8368,19170.0
2022-12-15 13:40:00,85.59,85.6,85.49,85.51,8525.0,81.8559,81.8655,81.7603,81.7794,8525.0
2022-12-15 13:45:00,85.52,85.54,85.51,85.52,17496.0,81.789,81.8081,81.7794,81.789,17496.0
2022-12-15 13:50:00,85.52,85.53,85.46,85.5,13049.0,81.789,81.7985,81.7316,81.7698,13049.0
2022-12-15 13:55:00,85.52,85.58,85.52,85.58,19528.0,81.789,81.8463,81.789,81.8463,19528.0
2022-12-15 14:00:00,85.58,85.64,85.56,85.59,35667.0,81.8463,81.9037,81.8272,81.8559,35667.0
2022-12-15 14:05:00,85.58,85.59,85.52,85.52,22528.0,81.8463,81.8559,81.789,81.789,22528.0
2022-12-15 14:10:00,85.51,85.56,85.5,85.54,40486.0,81.7794,81.8272,81.7698,81.8081,40486.0
2022-12-15 14:15:00,85.54,85.59,85.51,85.57,35414.0,81.8081,81.8559,81.7794,81.8368,35414.0
2022-12-15 14:20:00,85.57,85.6,85.54,85.56,124623.0,81.8368,81.8655,81.8081,81.8272,124623.0
2022-12-15 14:25:00,85.56,85.58,85.52,85.56,30067.0,81.8272,81.8463,81.789,81.8272,30067.0
2022-12-15 14:30:00,85.56,85.67,85.56,85.66,12483.0,81.8272,81.9324,81.8272,81.9228,12483.0
2022-12-15 14:35:00,85.66,85.8,85.61,85.76,96888.0,81.9228,82.0567,81.875,82.0185,96888.0
2022-12-15 14:40:00,85.76,85.83,85.74,85.83,8522.0,82.0185,82.0854,81.9994,82.0854,8522.0
2022-12-15 14:45:00,85.84,85.84,85.71,85.75,18214.0,82.095,82.095,81.9707,82.0089,18214.0
2022-12-15 14:50:00,85.75,85.82,85.67,85.81,87367.0,82.0089,82.0759,81.9324,82.0663,87367.0
2022-12-15 14:55:00,85.81,85.88,85.79,85.88,32459.0,82.0663,82.1332,82.0472,82.1332,32459.0
2022-12-15 15:00:00,85.88,85.95,85.88,85.91,27386.0,82.1332,82.2002,82.1332,82.1619,27386.0
2022-12-15 15:05:00,85.91,85.98,85.88,85.98,26870.0,82.1619,82.2289,82.1332,82.2289,26870.0
2022-12-15 15:10:00,85.98,85.98,85.79,85.8,47644.0,82.2289,82.2289,82.0472,82.0567,47644.0
2022-12-15 15:15:00,85.8,85.84,85.75,85.76,53082.0,82.0567,82.095,82.0089,82.0185,53082.0
2022-12-15 15:20:00,85.73,85.83,85.72,85.8,36897.0,81.9898,82.0854,81.9802,82.0567,36897.0
2022-12-15 15:25:00,85.8,85.94,85.77,85.92,81214.0,82.0567,82.1906,82.028,82.1715,81214.0
2022-12-15 15:30:00,85.93,85.96,85.87,85.95,45959.0,82.1811,82.2098,82.1237,82.2002,45959.0
2022-12-15 15:35:00,85.94,85.95,85.75,85.79,82063.0,82.1906,82.2002,82.0089,82.0472,82063.0
2022-12-15 15:40:00,85.8,85.82,85.67,85.67,80569.0,82.0567,82.0759,81.9324,81.9324,80569.0
2022-12-15 15:45:00,85.66,85.7,85.64,85.65,63261.0,81.9228,81.9611,81.9037,81.9133,63261.0
2022-12-15 15:50:00,85.66,85.73,85.65,85.71,81551.0,81.9228,81.9898,81.9133,81.9707,81551.0
2022-12-15 15:55:00,85.7,85.76,85.65,85.76,92412.0,81.9611,82.0185,81.9133,82.0185,92412.0
2022-12-16 09:30:00,85.15,85.39,85.15,85.35,37394.0,81.4351,81.6646,81.4351,81.6264,37394.0
2022-12-16 09:35:00,85.34,85.39,85.17,85.19,22434.0,81.6168,81.6646,81.4542,81.4733,22434.0
2022-12-16 09:40:00,85.17,85.34,85.12,85.28,75711.0,81.4542,81.6168,81.4064,81.5594,75711.0
2022-12-16 09:45:00,85.29,85.51,85.25,85.51,45514.0,81.569,81.7794,81.5307,81.7794,45514.0
2022-12-16 09:50:00,85.52,85.52,85.42,85.48,17572.0,81.789,81.789,81.6933,81.7507,17572.0
2022-12-16 09:55:00,85.49,85.5,85.41,85.48,14389.0,81.7603,81.7698,81.6838,81.7507,14389.0
2022-12-16 10:00:00,85.41,85.41,85.16,85.16,50031.0,81.6838,81.6838,81.4447,81.4447,50031.0
2022-12-16 10:05:00,85.17,85.22,84.96,84.96,40202.0,81.4542,81.502,81.2534,81.2534,40202.0
2022-12-16 10:10:00,84.97,85.0,84.86,84.86,14952.0,81.2629,81.2916,81.1577,81.1577,14952.0
2022-12-16 10:15:00,84.86,84.94,84.82,84.92,50158.0,81.1577,81.2343,81.1195,81.2151,50158.0
2022-12-16 10:20:00,84.92,84.94,84.82,84.82,21788.0,81.2151,81.2343,81.1195,81.1195,21788.0
2022-12-16 10:25:00,84.8,84.88,84.76,84.76,16404.0,81.1004,81.1769,81.0621,81.0621,16404.0
2022-12-16 10:30:00,84.76,84.85,84.66,84.68,36596.0,81.0621,81.1482,80.9665,80.9856,36596.0
2022-12-16 10:35:00,84.7,84.77,84.61,84.77,18767.0,81.0047,81.0717,80.9187,81.0717,18767.0
2022-12-16 10:40:00,84.72,84.88,84.71,84.86,76714.0,81.0239,81.1769,81.0143,81.1577,76714.0
2022-12-16 10:45:00,84.86,84.88,84.77,84.81,20926.0,81.1577,81.1769,81.0717,81.1099,20926.0
2022-12-16 10:50:00,84.8,84.83,84.77,84.82,10745.0,81.1004,81.1291,81.0717,81.1195,10745.0
2022-12-16 10:55:00,84.83,84.88,84.79,84.88,72637.0,81.1291,81.1769,81.0908,81.1769,72637.0
2022-12-16 11:00:00,84.88,84.9,84.82,84.84,8493.0,81.1769,81.196,81.1195,81.1386,8493.0
2022-12-16 11:05:00,84.86,84.91,84.79,84.8,70660.0,81.1577,81.2056,81.0908,81.1004,70660.0
2022-12-16 11:10:00,84.79,84.96,84.7,84.96,22240.0,81.0908,81.2534,81.0047,81.2534,22240.0
2022-12-16 11:15:00,84.93,84.99,84.9,84.91,13042.0,81.2247,81.2821,81.196,81.2056,13042.0
2022-12-16 11:20:00,84.92,84.93,84.76,84.77,53002.0,81.2151,81.2247,81.0621,81.0717,53002.0
2022-12-16 11:25:00,84.77,84.85,84.76,84.78,10722.0,81.0717,81.1482,81.0621,81.0812,10722.0
2022-12-16 11:30:00,84.79,84.9,84.79,84.82,38902.0,81.0908,81.196,81.0908,81.1195,38902.0
2022-12-16 11:35:00,84.84,84.87,84.8,84.84,17090.0,81.1386,81.1673,81.1004,81.1386,17090.0
2022-12-16 11:40:00,84.84,84.87,84.72,84.76,8926.0,81.1386,81.1673,81.0239,81.0621,8926.0
2022-12-16 11:45:00,84.78,84.79,84.64,84.64,37591.0,81.0812,81.0908,80.9473,80.9473,37591.0
2022-12-16 11:50:00,84.64,84.72,84.63,84.7,14170.0,80.9473,81.0239,80.9378,81.0047,14170.0
2022-12-16 11:55:00,84.7,84.7,84.59,84.59,3332.0,81.0047,81.0047,80.8995,80.8995,3332.0
2022-12-16 12:00:00,84.64,84.7,84.63,84.7,24092.0,80.9473,81.0047,80.9378,81.0047,24092.0
2022-12-16 12:05:00,84.69,84.69,84.63,84.63,9327.0,80.9952,80.9952,80.9378,80.9378,9327.0
2022-12-16 12:10:00,84.63,84.69,84.61,84.63,13956.0,80.9378,80.9952,80.9187,80.9378,13956.0
2022-12-16 12:15:00,84.62,84.74,84.59,84.74,17228.0,80.9282,81.043,80.8995,81.043,17228.0
2022-12-16 12:20:00,84.75,84.75,84.63,84.7,8396.0,81.0525,81.0525,80.9378,81.0047,8396.0
2022-12-16 12:25:00,84.67,84.74,84.67,84.73,69298.0,80.976,81.043,80.976,81.0334,69298.0
2022-12-16 12:30:00,84.73,84.76,84.69,84.74,18316.0,81.0334,81.0621,80.9952,81.043,18316.0
2022-12-16 12:35:00,84.75,84.86,84.73,84.8,47595.0,81.0525,81.1577,81.0334,81.1004,47595.0
2022-12-16 12:40:00,84.79,84.79,84.65,84.65,12958.0,81.0908,81.0908,80.9569,80.9569,12958.0
2022-12-16 12:45:00,84.66,84.7,84.63,84.68,9484.0,80.9665,81.0047,80.9378,80.9856,9484.0
2022-12-16 12:50:00,84.67,84.68,84.58,84.59,19724.0,80.976,80.9856,80.89,80.8995,19724.0
2022-12-16 12:55:00,84.59,84.59,84.54,84.55,8672.0,80.8995,80.8995,80.8517,80.8613,8672.0
2022-12-16 13:00:00,84.56,84.61,84.55,84.58,1800.0,80.8708,80.9187,80.8613,80.89,1800.0
2022-12-16 13:05:00,84.57,84.64,84.55,84.62,28192.0,80.8804,80.9473,80.8613,80.9282,28192.0
2022-12-16 13:10:00,84.62,84.66,84.59,84.6,7940.0,80.9282,80.9665,80.8995,80.9091,7940.0
2022-12-16 13:15:00,84.61,84.67,84.61,84.61,5259.0,80.9187,80.976,80.9187,80.9187,5259.0
2022-12-16 13:20:00,84.61,84.63,84.58,84.6,13022.0,80.9187,80.9378,80.89,80.9091,13022.0
2022-12-16 13:25:00,84.59,84.61,84.58,84.58,3260.0,80.8995,80.9187,80.89,80.89,3260.0
2022-12-16 13:30:00,84.58,84.7,84.56,84.67,14418.0,80.89,81.0047,80.8708,80.976,14418.0
2022-12-16 13:35:00,84.67,84.71,84.65,84.65,8927.0,80.976,81.0143,80.9569,80.9569,8927.0
2022-12-16 13:40:00,84.64,84.69,84.62,84.67,43622.0,80.9473,80.9952,80.9282,80.976,43622.0
2022-12-16 13:45:00,84.67,84.75,84.67,84.74,43427.0,80.976,81.0525,80.976,81.043,43427.0
2022-12-16 13:50:00,84.73,84.73,84.66,84.69,8382.0,81.0334,81.0334,80.9665,80.9952,8382.0
2022-12-16 13:55:00,84.69,84.71,84.63,84.7,9080.0,80.9952,81.0143,80.9378,81.0047,9080.0
2022-12-16 14:00:00,84.67,84.72,84.65,84.69,28707.0,80.976,81.0239,80.9569,80.9952,28707.0
2022-12-16 14:05:00,84.68,84.73,84.67,84.72,3390.0,80.9856,81.0334,80.976,81.0239,3390.0
2022-12-16 14:10:00,84.73,84.82,84.72,84.82,8236.0,81.0334,81.1195,81.0239,81.1195,8236.0
2022-12-16 14:15:00,84.83,84.85,84.76,84.76,25801.0,81.1291,81.1482,81.0621,81.0621,25801.0
2022-12-16 14:20:00,84.78,84.78,84.67,84.7,18944.0,81.0812,81.0812,80.976,81.0047,18944.0
2022-12-16 14:25:00,84.69,84.7,84.66,84.67,16344.0,80.9952,81.0047,80.9665,80.976,16344.0
2022-12-16 14:30:00,84.67,84.68,84.57,84.58,13660.0,80.976,80.9856,80.8804,80.89,13660.0
2022-12-16 14:35:00,84.6,84.66,84.59,84.63,15782.0,80.9091,80.9665,80.8995,80.9378,15782.0
2022-12-16 14:40:00,84.62,84.67,84.61,84.64,32782.0,80.9282,80.976,80.9187,80.9473,32782.0
2022-12-16 14:45:00,84.64,84.68,84.6,84.68,112059.0,80.9473,80.9856,80.9091,80.9856,112059.0
2022-12-16 14:50:00,84.68,84.81,84.68,84.8,97886.0,80.9856,81.1099,80.9856,81.1004,97886.0
2022-12-16 14:55:00,84.8,84.93,84.78,84.88,11735.0,81.1004,81.2247,81.0812,81.1769,11735.0
2022-12-16 15:00:00,84.88,84.93,84.85,84.86,15280.0,81.1769,81.2247,81.1482,81.1577,15280.0
2022-12-16 15:05:00,84.86,84.86,84.76,84.81,29750.0,81.1577,81.1577,81.0621,81.1099,29750.0
2022-12-16 15:10:00,84.78,84.99,84.78,84.98,27438.0,81.0812,81.2821,81.0812,81.2725,27438.0
2022-12-16 15:15:00,84.99,85.09,84.99,85.0,18779.0,81.2821,81.3777,81.2821,81.2916,18779.0
2022-12-16 15:20:00,84.99,85.07,84.97,85.05,18186.0,81.2821,81.3586,81.2629,81.3395,18186.0
2022-12-16 15:25:00,85.05,85.09,85.0,85.07,18885.0,81.3395,81.3777,81.2916,81.3586,18885.0
2022-12-16 15:30:00,85.08,85.21,85.07,85.16,35680.0,81.3681,81.4925,81.3586,81.4447,35680.0
2022-12-16 15:35:00,85.16,85.21,85.1,85.15,28020.0,81.4447,81.4925,81.3873,81.4351,28020.0
2022-12-16 15:40:00,85.13,85.23,85.12,85.13,988053.0,81.416,81.5116,81.4064,81.416,988053.0
2022-12-16 15:45:00,85.09,85.2,85.06,85.09,82212.0,81.3777,81.4829,81.349,81.3777,82212.0
2022-12-16 15:50:00,85.08,85.12,84.93,85.06,219829.0,81.3681,81.4064,81.2247,81.349,219829.0
2022-12-16 15:55:00,85.06,85.12,84.91,84.93,128904.0,81.349,81.4064,81.2056,81.2247,128904.0
2022-12-19 09:30:00,85.11,85.13,84.94,84.98,40029.0,81.3968,81.416,81.2343,81.2725,40029.0
2022-12-19 09:35:00,84.98,85.14,84.97,85.08,76593.0,81.2725,81.4255,81.2629,81.3681,76593.0
2022-12-19 09:40:00,85.07,85.09,84.95,85.0,131398.0,81.3586,81.3777,81.2438,81.2916,131398.0
2022-12-19 09:45:00,85.0,85.02,84.79,84.83,19502.0,81.2916,81.3108,81.0908,81.1291,19502.0
2022-12-19 09:50:00,84.86,84.86,84.8,84.8,8621.0,81.1577,81.1577,81.1004,81.1004,8621.0
2022-12-19 09:55:00,84.81,84.84,84.76,84.84,29990.0,81.1099,81.1386,81.0621,81.1386,29990.0
2022-12-19 10:00:00,84.84,84.87,84.78,84.81,8272.0,81.1386,81.1673,81.0812,81.1099,8272.0
2022-12-19 10:05:00,84.79,84.8,84.74,84.8,21494.0,81.0908,81.1004,81.043,81.1004,21494.0
2022-12-19 10:10:00,84.81,84.93,84.8,84.92,7923.0,81.1099,81.2247,81.1004,81.2151,7923.0
2022-12-19 10:15:00,84.91,84.96,84.87,84.95,26515.0,81.2056,81.2534,81.1673,81.2438,26515.0
2022-12-19 10:20:00,84.95,85.12,84.95,85.07,38195.0,81.2438,81.4064,81.2438,81.3586,38195.0
2022-12-19 10:25:00,85.08,85.09,85.04,85.09,23953.0,81.3681,81.3777,81.3299,81.3777,23953.0
2022-12-19 10:30:00,85.06,85.07,84.95,84.97,37382.0,81.349,81.3586,81.2438,81.2629,37382.0
2022-12-19 10:35:00,84.98,85.0,84.86,84.86,29587.0,81.2725,81.2916,81.1577,81.1577,29587.0
2022-12-19 10:40:00,84.87,84.9,84.85,84.86,30281.0,81.1673,81.196,81.1482,81.1577,30281.0
2022-12-19 10:45:00,84.85,84.86,84.82,84.85,82936.0,81.1482,81.1577,81.1195,81.1482,82936.0
2022-12-19 10:50:00,84.84,84.84,84.7,84.73,24071.0,81.1386,81.1386,81.0047,81.0334,24071.0
2022-12-19 10:55:00,84.73,84.74,84.67,84.68,564318.0,81.0334,81.043,80.976,80.9856,564318.0
2022-12-19 11:00:00,84.68,84.69,84.59,84.6,17146.0,80.9856,80.9952,80.8995,80.9091,17146.0
2022-12-19 11:05:00,84.62,84.66,84.6,84.66,109791.0,80.9282,80.9665,80.9091,80.9665,109791.0
2022-12-19 11:10:00,84.66,84.69,84.64,84.64,120801.0,80.9665,80.9952,80.9473,80.9473,120801.0
2022-12-19 11:15:00,84.65,84.72,84.63,84.72,66454.0,80.9569,81.0239,80.9378,81.0239,66454.0
2022-12-19 11:20:00,84.75,84.76,84.65,84.76,48803.0,81.0525,81.0621,80.9569,81.0621,48803.0
2022-12-19 11:25:00,84.75,84.75,84.67,84.72,11293.0,81.0525,81.0525,80.976,81.0239,11293.0
2022-12-19 11:30:00,84.72,84.73,84.57,84.62,89349.0,81.0239,81.0334,80.8804,80.9282,89349.0
2022-12-19 11:35:00,84.6,84.61,84.56,84.59,160184.0,80.9091,80.9187,80.8708,80.8995,160184.0
2022-12-19 11:40:00,84.58,84.6,84.5,84.6,11588.0,80.89,80.9091,80.8135,80.9091,11588.0
2022-12-19 11:45:00,84.6,84.67,84.6,84.64,13298.0,80.9091,80.976,80.9091,80.9473,13298.0
2022-12-19 11:50:00,84.65,84.67,84.63,84.66,33276.0,80.9569,80.976,80.9378,80.9665,33276.0
2022-12-19 11:55:00,84.65,84.65,84.61,84.61,33876.0,80.9569,80.9569,80.9187,80.9187,33876.0
2022-12-19 12:00:00,84.6,84.71,84.6,84.69,23129.0,80.9091,81.0143,80.9091,80.9952,23129.0
2022-12-19 12:05:00,84.67,84.72,84.66,84.7,36122.0,80.976,81.0239,80.9665,81.0047,36122.0
2022-12-19 12:10:00,84.69,84.74,84.65,84.74,86047.0,80.9952,81.043,80.9569,81.043,86047.0
2022-12-19 12:15:00,84.73,84.74,84.68,84.71,15248.0,81.0334,81.043,80.9856,81.0143,15248.0
2022-12-19 12:20:00,84.71,84.71,84.66,84.69,4578.0,81.0143,81.0143,80.9665,80.9952,4578.0
2022-12-19 12:25:00,84.65,84.66,84.61,84.62,4953.0,80.9569,80.9665,80.9187,80.9282,4953.0
2022-12-19 12:30:00,84.62,84.63,84.57,84.58,14824.0,80.9282,80.9378,80.8804,80.89,14824.0
2022-12-19 12:35:00,84.59,84.67,84.59,84.64,23827.0,80.8995,80.976,80.8995,80.9473,23827.0
2022-12-19 12:40:00,84.64,84.65,84.6,84.61,9851.0,80.9473,80.9569,80.9091,80.9187,9851.0
2022-12-19 12:45:00,84.61,84.71,84.6,84.71,11827.0,80.9187,81.0143,80.9091,81.0143,11827.0
2022-12-19 12:50:00,84.71,84.75,84.7,84.72,17248.0,81.0143,81.0525,81.0047,81.0239,17248.0
2022-12-19 12:55:00,84.71,84.72,84.66,84.69,12290.0,81.0143,81.0239,80.9665,80.9952,12290.0
2022-12-19 13:00:00,84.7,84.71,84.64,84.69,68666.0,81.0047,81.0143,80.9473,80.9952,68666.0
2022-12-19 13:05:00,84.69,84.7,84.61,84.63,24761.0,80.9952,81.0047,80.9187,80.9378,24761.0
2022-12-19 13:10:00,84.62,84.7,84.62,84.7,88369.0,80.9282,81.0047,80.9282,81.0047,88369.0
2022-12-19 13:15:00,84.7,84.7,84.64,84.67,19733.0,81.0047,81.0047,80.9473,80.976,19733.0
2022-12-19 13:20:00,84.66,84.72,84.65,84.71,11120.0,80.9665,81.0239,80.9569,81.0143,11120.0
2022-12-19 13:25:00,84.71,84.74,84.61,84.62,77052.0,81.0143,81.043,80.9187,80.9282,77052.0
2022-12-19 13:30:00,84.63,84.64,84.57,84.57,18241.0,80.9378,80.9473,80.8804,80.8804,18241.0
2022-12-19 13:35:00,84.56,84.59,84.53,84.58,38471.0,80.8708,80.8995,80.8421,80.89,38471.0
2022-12-19 13:40:00,84.58,84.6,84.47,84.47,27118.0,80.89,80.9091,80.7848,80.7848,27118.0
2022-12-19 13:45:00,84.47,84.5,84.44,84.48,43795.0,80.7848,80.8135,80.7561,80.7943,43795.0
2022-12-19 13:50:00,84.48,84.51,84.45,84.47,76825.0,80.7943,80.823,80.7656,80.7848,76825.0
2022-12-19 13:55:00,84.48,84.48,84.39,84.41,64055.0,80.7943,80.7943,80.7083,80.7274,64055.0
2022-12-19 14:00:00,84.41,84.42,84.25,84.26,33809.0,80.7274,80.7369,80.5744,80.5839,33809.0
2022-12-19 14:05:00,84.26,84.36,84.25,84.35,19272.0,80.5839,80.6796,80.5744,80.67,19272.0
2022-12-19 14:10:00,84.35,84.36,84.29,84.3,6836.0,80.67,80.6796,80.6126,80.6222,6836.0
2022-12-19 14:15:00,84.3,84.32,84.26,84.26,630539.0,80.6222,80.6413,80.5839,80.5839,630539.0
2022-12-19 14:20:00,84.25,84.33,84.22,84.23,60009.0,80.5744,80.6509,80.5457,80.5552,60009.0
2022-12-19 14:25:00,84.22,84.25,84.19,84.2,60946.0,80.5457,80.5744,80.517,80.5265,60946.0
2022-12-19 14:30:00,84.18,84.27,84.17,84.27,14764.0,80.5074,80.5935,80.4978,80.5935,14764.0
2022-12-19 14:35:00,84.26,84.26,84.2,84.25,61180.0,80.5839,80.5839,80.5265,80.5744,61180.0
2022-12-19 14:40:00,84.23,84.23,84.15,84.22,27626.0,80.5552,80.5552,80.4787,80.5457,27626.0
2022-12-19 14:45:00,84.25,84.33,84.2,84.2,23157.0,80.5744,80.6509,80.5265,80.5265,23157.0
2022-12-19 14:50:00,84.2,84.21,84.1,84.13,16563.0,80.5265,80.5361,80.4309,80.4596,16563.0
2022-12-19 14:55:00,84.12,84.2,84.11,84.18,40071.0,80.45,80.5265,80.4405,80.5074,40071.0
2022-12-19 15:00:00,84.17,84.18,84.1,84.13,10213.0,80.4978,80.5074,80.4309,80.4596,10213.0
2022-12-19 15:05:00,84.12,84.17,84.1,84.17,168594.0,80.45,80.4978,80.4309,80.4978,168594.0
2022-12-19 15:10:00,84.18,84.21,84.14,84.14,67438.0,80.5074,80.5361,80.4692,80.4692,67438.0
2022-12-19 15:15:00,84.15,84.22,84.14,84.2,20808.0,80.4787,80.5457,80.4692,80.5265,20808.0
2022-12-19 15:20:00,84.21,84.23,84.16,84.2,46575.0,80.5361,80.5552,80.4883,80.5265,46575.0
2022-12-19 15:25:00,84.22,84.24,84.19,84.2,36842.0,80.5457,80.5648,80.517,80.5265,36842.0
2022-12-19 15:30:00,84.2,84.29,84.19,84.27,31909.0,80.5265,80.6126,80.517,80.5935,31909.0
2022-12-19 15:35:00,84.25,84.3,84.2,84.2,38579.0,80.5744,80.6222,80.5265,80.5265,38579.0
2022-12-19 15:40:00,84.21,84.25,84.16,84.24,44929.0,80.5361,80.5744,80.4883,80.5648,44929.0
2022-12-19 15:45:00,84.23,84.33,84.23,84.29,69410.0,80.5552,80.6509,80.5552,80.6126,69410.0
2022-12-19 15:50:00,84.29,84.39,84.29,84.39,80636.0,80.6126,80.7083,80.6126,80.7083,80636.0
2022-12-19 15:55:00,84.38,84.47,84.36,84.4,102386.0,80.6987,80.7848,80.6796,80.7178,102386.0
2022-12-20 09:30:00,84.4,84.4,84.23,84.37,92298.0,80.7178,80.7178,80.5552,80.6891,92298.0
2022-12-20 09:35:00,84.38,84.48,84.32,84.45,42567.0,80.6987,80.7943,80.6413,80.7656,42567.0
2022-12-20 09:40:00,84.46,84.46,84.2,84.2,21691.0,80.7752,80.7752,80.5265,80.5265,21691.0
2022-12-20 09:45:00,84.19,84.21,84.1,84.19,77925.0,80.517,80.5361,80.4309,80.517,77925.0
2022-12-20 09:50:00,84.19,84.29,84.11,84.27,25172.0,80.517,80.6126,80.4405,80.5935,25172.0
2022-12-20 09:55:00,84.27,84.57,84.26,84.53,50644.0,80.5935,80.8804,80.5839,80.8421,50644.0
2022-12-20 10:00:00,84.54,84.68,84.53,84.62,45295.0,80.8517,80.9856,80.8421,80.9282,45295.0
2022-12-20 10:05:00,84.62,84.74,84.62,84.64,26899.0,80.9282,81.043,80.9282,80.9473,26899.0
2022-12-20 10:10:00,84.64,84.76,84.58,84.72,24807.0,80.9473,81.0621,80.89,81.0239,24807.0
2022-12-20 10:15:00,84.72,84.74,84.65,84.68,120128.0,81.0239,81.043,80.9569,80.9856,120128.0
2022-12-20 10:20:00,84.68,84.85,84.68,84.8,140177.0,80.9856,81.1482,80.9856,81.1004,140177.0
2022-12-20 10:25:00,84.81,84.85,84.74,84.82,41564.0,81.1099,81.1482,81.043,81.1195,41564.0
2022-12-20 10:30:00,84.83,84.93,84.83,84.84,50809.0,81.1291,81.2247,81.1291,81.1386,50809.0
2022-12-20 10:35:00,84.84,84.96,84.84,84.89,39054.0,81.1386,81.2534,81.1386,81.1864,39054.0
2022-12-20 10:40:00,84.9,84.91,84.8,84.84,86371.0,81.196,81.2056,81.1004,81.1386,86371.0
2022-12-20 10:45:00,84.84,84.91,84.78,84.88,104960.0,81.1386,81.2056,81.0812,81.1769,104960.0
2022-12-20 10:50:00,84.87,84.9,84.81,84.87,34556.0,81.1673,81.196,81.1099,81.1673,34556.0
2022-12-20 10:55:00,84.86,84.93,84.77,84.78,137744.0,81.1577,81.2247,81.0717,81.0812,137744.0
2022-12-20 11:00:00,84.77,84.8,84.71,84.78,95045.0,81.0717,81.1004,81.0143,81.0812,95045.0
2022-12-20 11:05:00,84.78,84.8,84.7,84.7,423613.0,81.0812,81.1004,81.0047,81.0047,423613.0
2022-12-20 11:10:00,84.71,84.73,84.61,84.67,247818.0,81.0143,81.0334,80.9187,80.976,247818.0
2022-12-20 11:15:00,84.66,84.67,84.41,84.48,212369.0,80.9665,80.976,80.7274,80.7943,212369.0
2022-12-20 11:20:00,84.49,84.51,84.44,84.46,417462.0,80.8039,80.823,80.7561,80.7752,417462.0
2022-12-20 11:25:00,84.45,84.47,84.32,84.36,41784.0,80.7656,80.7848,80.6413,80.6796,41784.0
2022-12-20 11:30:00,84.37,84.48,84.37,84.47,50606.0,80.6891,80.7943,80.6891,80.7848,50606.0
2022-12-20 11:35:00,84.48,84.49,84.42,84.47,25319.0,80.7943,80.8039,80.7369,80.7848,25319.0
2022-12-20 11:40:00,84.47,84.54,84.41,84.51,75807.0,80.7848,80.8517,80.7274,80.823,75807.0
2022-12-20 11:45:00,84.51,84.58,84.48,84.57,155247.0,80.823,80.89,80.7943,80.8804,155247.0
2022-12-20 11:50:00,84.58,84.58,84.51,84.57,42934.0,80.89,80.89,80.823,80.8804,42934.0
2022-12-20 11:55:00,84.57,84.67,84.51,84.65,44809.0,80.8804,80.976,80.823,80.9569,44809.0
2022-12-20 12:00:00,84.66,84.72,84.64,84.7,20915.0,80.9665,81.0239,80.9473,81.0047,20915.0
2022-12-20 12:05:00,84.71,84.77,84.69,84.74,54723.0,81.0143,81.0717,80.9952,81.043,54723.0
2022-12-20 12:10:00,84.74,84.79,84.66,84.67,21988.0,81.043,81.0908,80.9665,80.976,21988.0
2022-12-20 12:15:00,84.67,84.69,84.64,84.65,48909.0,80.976,80.9952,80.9473,80.9569,48909.0
2022-12-20 12:20:00,84.64,84.75,84.64,84.74,23720.0,80.9473,81.0525,80.9473,81.043,23720.0
2022-12-20 12:25:00,84.74,84.76,84.64,84.64,22244.0,81.043,81.0621,80.9473,80.9473,22244.0
2022-12-20 12:30:00,84.64,84.65,84.56,84.56,42580.0,80.9473,80.9569,80.8708,80.8708,42580.0
2022-12-20 12:35:00,84.54,84.57,84.52,84.57,43164.0,80.8517,80.8804,80.8326,80.8804,43164.0
2022-12-20 12:40:00,84.58,84.68,84.58,84.59,75407.0,80.89,80.9856,80.89,80.8995,75407.0
2022-12-20 12:45:00,84.59,84.66,84.58,84.65,70130.0,80.8995,80.9665,80.89,80.9569,70130.0
2022-12-20 12:50:00,84.65,84.68,84.63,84.67,25510.0,80.9569,80.9856,80.9378,80.976,25510.0
2022-12-20 12:55:00,84.67,84.73,84.66,84.73,105795.0,80.976,81.0334,80.9665,81.0334,105795.0
2022-12-20 13:00:00,84.72,84.78,84.72,84.76,128971.0,81.0239,81.0812,81.0239,81.0621,128971.0
2022-12-20 13:05:00,84.75,84.75,84.68,84.69,70937.0,81.0525,81.0525,80.9856,80.9952,70937.0
2022-12-20 13:10:00,84.69,84.69,84.61,84.66,142905.0,80.9952,80.9952,80.9187,80.9665,142905.0
2022-12-20 13:15:00,84.66,84.74,84.65,84.67,150716.0,80.9665,81.043,80.9569,80.976,150716.0
2022-12-20 13:20:00,84.66,84.73,84.62,84.71,28780.0,80.9665,81.0334,80.9282,81.0143,28780.0
2022-12-20 13:25:00,84.72,84.81,84.72,84.77,48561.0,81.0239,81.1099,81.0239,81.0717,48561.0
2022-12-20 13:30:00,84.77,84.86,84.77,84.83,40444.0,81.0717,81.1577,81.0717,81.1291,40444.0
2022-12-20 13:35:00,84.83,84.92,84.83,84.89,25383.0,81.1291,81.2151,81.1291,81.1864,25383.0
2022-12-20 13:40:00,84.89,84.91,84.82,84.84,41704.0,81.1864,81.2056,81.1195,81.1386,41704.0
2022-12-20 13:45:00,84.84,84.85,84.76,84.79,35941.0,81.1386,81.1482,81.0621,81.0908,35941.0
2022-12-20 13:50:00,84.79,84.8,84.77,84.77,22102.0,81.0908,81.1004,81.0717,81.0717,22102.0
2022-12-20 13:55:00,84.78,84.79,84.71,84.73,52235.0,81.0812,81.0908,81.0143,81.0334,52235.0
2022-12-20 14:00:00,84.74,84.81,84.69,84.78,30039.0,81.043,81.1099,80.9952,81.0812,30039.0
2022-12-20 14:05:00,84.79,84.83,84.76,84.8,110952.0,81.0908,81.1291,81.0621,81.1004,110952.0
2022-12-20 14:10:00,84.79,84.87,84.79,84.85,22468.0,81.0908,81.1673,81.0908,81.1482,22468.0
2022-12-20 14:15:00,84.84,84.86,84.78,84.79,30729.0,81.1386,81.1577,81.0812,81.0908,30729.0
2022-12-20 14:20:00,84.79,84.79,84.73,84.73,46770.0,81.0908,81.0908,81.0334,81.0334,46770.0
2022-12-20 14:25:00,84.72,84.76,84.71,84.74,53940.0,81.0239,81.0621,81.0143,81.043,53940.0
2022-12-20 14:30:00,84.75,84.76,84.72,84.74,28819.0,81.0525,81.0621,81.0239,81.043,28819.0
2022-12-20 14:35:00,84.73,84.74,84.67,84.69,25480.0,81.0334,81.043,80.976,80.9952,25480.0
2022-12-20 14:40:00,84.7,84.71,84.61,84.64,52051.0,81.0047,81.0143,80.9187,80.9473,52051.0
2022-12-20 14:45:00,84.64,84.68,84.64,84.65,24972.0,80.9473,80.9856,80.9473,80.9569,24972.0
2022-12-20 14:50:00,84.66,84.7,84.61,84.69,31453.0,80.9665,81.0047,80.9187,80.9952,31453.0
2022-12-20 14:55:00,84.69,84.7,84.62,84.65,67061.0,80.9952,81.0047,80.9282,80.9569,67061.0
2022-12-20 15:00:00,84.65,84.65,84.55,84.58,59201.0,80.9569,80.9569,80.8613,80.89,59201.0
2022-12-20 15:05:00,84.58,84.6,84.53,84.56,43190.0,80.89,80.9091,80.8421,80.8708,43190.0
2022-12-20 15:10:00,84.57,84.63,84.56,84.62,30490.0,80.8804,80.9378,80.8708,80.9282,30490.0
2022-12-20 15:15:00,84.63,84.66,84.6,84.6,75532.0,80.9378,80.9665,80.9091,80.9091,75532.0
2022-12-20 15:20:00,84.6,84.64,84.57,84.61,105018.0,80.9091,80.9473,80.8804,80.9187,105018.0
2022-12-20 15:25:00,84.61,84.72,84.6,84.7,151585.0,80.9187,81.0239,80.9091,81.0047,151585.0
2022-12-20 15:30:00,84.7,84.74,84.67,84.72,77564.0,81.0047,81.043,80.976,81.0239,77564.0
2022-12-20 15:35:00,84.71,84.79,84.7,84.79,56717.0,81.0143,81.0908,81.0047,81.0908,56717.0
2022-12-20 15:40:00,84.79,84.79,84.73,84.76,105540.0,81.0908,81.0908,81.0334,81.0621,105540.0
2022-12-20 15:45:00,84.76,84.78,84.71,84.75,116787.0,81.0621,81.0812,81.0143,81.0525,116787.0
2022-12-20 15:50:00,84.75,84.77,84.66,84.67,185951.0,81.0525,81.0717,80.9665,80.976,185951.0
2022-12-20 15:55:00,84.67,84.68,84.58,84.6,181274.0,80.976,80.9856,80.89,80.9091,181274.0
2022-12-21 09:30:00,85.14,85.14,85.02,85.03,55494.0,81.4255,81.4255,81.3108,81.3203,55494.0
2022-12-21 09:35:00,84.99,85.14,84.98,85.12,24180.0,81.2821,81.4255,81.2725,81.4064,24180.0
2022-12-21 09:40:00,85.11,85.14,85.02,85.08,24511.0,81.3968,81.4255,81.3108,81.3681,24511.0
2022-12-21 09:45:00,85.1,85.24,85.09,85.22,35622.0,81.3873,81.5212,81.3777,81.502,35622.0
2022-12-21 09:50:00,85.2,85.24,85.14,85.17,16059.0,81.4829,81.5212,81.4255,81.4542,16059.0
2022-12-21 09:55:00,85.17,85.17,85.06,85.08,18172.0,81.4542,81.4542,81.349,81.3681,18172.0
2022-12-21 10:00:00,85.09,85.27,85.05,85.22,76469.0,81.3777,81.5499,81.3395,81.502,76469.0
2022-12-21 10:05:00,85.22,85.37,85.21,85.37,12964.0,81.502,81.6455,81.4925,81.6455,12964.0
2022-12-21 10:10:00,85.37,85.38,85.31,85.35,17488.0,81.6455,81.6551,81.5881,81.6264,17488.0
2022-12-21 10:15:00,85.34,85.4,85.32,85.38,14677.0,81.6168,81.6742,81.5977,81.6551,14677.0
2022-12-21 10:20:00,85.41,85.44,85.36,85.44,9989.0,81.6838,81.7124,81.6359,81.7124,9989.0
2022-12-21 10:25:00,85.43,85.51,85.41,85.48,25227.0,81.7029,81.7794,81.6838,81.7507,25227.0
2022-12-21 10:30:00,85.5,85.66,85.47,85.64,22507.0,81.7698,81.9228,81.7411,81.9037,22507.0
2022-12-21 10:35:00,85.65,85.75,85.64,85.73,46119.0,81.9133,82.0089,81.9037,81.9898,46119.0
2022-12-21 10:40:00,85.75,85.78,85.71,85.71,26805.0,82.0089,82.0376,81.9707,81.9707,26805.0
2022-12-21 10:45:00,85.73,85.76,85.65,85.71,9812.0,81.9898,82.0185,81.9133,81.9707,9812.0
2022-12-21 10:50:00,85.7,85.73,85.64,85.66,45052.0,81.9611,81.9898,81.9037,81.9228,45052.0
2022-12-21 10:55:00,85.67,85.77,85.67,85.76,26072.0,81.9324,82.028,81.9324,82.0185,26072.0
2022-12-21 11:00:00,85.76,85.83,85.76,85.83,23146.0,82.0185,82.0854,82.0185,82.0854,23146.0
2022-12-21 11:05:00,85.83,85.83,85.75,85.8,24750.0,82.0854,82.0854,82.0089,82.0567,24750.0
2022-12-21 11:10:00,85.81,85.86,85.79,85.8,16493.0,82.0663,82.1141,82.0472,82.0567,16493.0
2022-12-21 11:15:00,85.79,85.81,85.7,85.71,56016.0,82.0472,82.0663,81.9611,81.9707,56016.0
2022-12-21 11:20:00,85.71,85.75,85.64,85.69,40975.0,81.9707,82.0089,81.9037,81.9515,40975.0
2022-12-21 11:25:00,85.69,85.73,85.66,85.72,150446.0,81.9515,81.9898,81.9228,81.9802,150446.0
2022-12-21 11:30:00,85.71,85.79,85.71,85.77,79499.0,81.9707,82.0472,81.9707,82.028,79499.0
2022-12-21 11:35:00,85.76,85.76,85.69,85.7,100502.0,82.0185,82.0185,81.9515,81.9611,100502.0
2022-12-21 11:40:00,85.7,85.71,85.64,85.71,66824.0,81.9611,81.9707,81.9037,81.9707,66824.0
2022-12-21 11:45:00,85.72,85.72,85.56,85.58,28910.0,81.9802,81.9802,81.8272,81.8463,28910.0
2022-12-21 11:50:00,85.58,85.62,85.55,85.6,33814.0,81.8463,81.8846,81.8176,81.8655,33814.0
2022-12-21 11:55:00,85.59,85.66,85.57,85.61,28670.0,81.8559,81.9228,81.8368,81.875,28670.0
2022-12-21 12:00:00,85.61,85.61,85.55,85.57,22915.0,81.875,81.875,81.8176,81.8368,22915.0
2022-12-21 12:05:00,85.58,85.64,85.55,85.55,32344.0,81.8463,81.9037,81.8176,81.8176,32344.0
2022-12-21 12:10:00,85.55,85.59,85.52,85.57,13466.0,81.8176,81.8559,81.789,81.8368,13466.0
2022-12-21 12:15:00,85.56,85.58,85.51,85.55,10695.0,81.8272,81.8463,81.7794,81.8176,10695.0
2022-12-21 12:20:00,85.55,85.63,85.53,85.62,23433.0,81.8176,81.8942,81.7985,81.8846,23433.0
2022-12-21 12:25:00,85.61,85.61,85.53,85.56,69474.0,81.875,81.875,81.7985,81.8272,69474.0
2022-12-21 12:30:00,85.55,85.65,85.55,85.61,22020.0,81.8176,81.9133,81.8176,81.875,22020.0
2022-12-21 12:35:00,85.62,85.65,85.6,85.64,20742.0,81.8846,81.9133,81.8655,81.9037,20742.0
2022-12-21 12:40:00,85.64,85.66,85.61,85.65,28396.0,81.9037,81.9228,81.875,81.9133,28396.0
2022-12-21 12:45:00,85.65,85.66,85.6,85.65,21205.0,81.9133,81.9228,81.8655,81.9133,21205.0
2022-12-21 12:50:00,85.65,85.67,85.62,85.66,38077.0,81.9133,81.9324,81.8846,81.9228,38077.0
2022-12-21 12:55:00,85.66,85.71,85.63,85.7,55111.0,81.9228,81.9707,81.8942,81.9611,55111.0
2022-12-21 13:00:00,85.71,85.77,85.67,85.77,55790.0,81.9707,82.028,81.9324,82.028,55790.0
2022-12-21 13:05:00,85.77,85.78,85.74,85.76,11101.0,82.028,82.0376,81.9994,82.0185,11101.0
2022-12-21 13:10:00,85.77,85.78,85.7,85.71,29039.0,82.028,82.0376,81.9611,81.9707,29039.0
2022-12-21 13:15:00,85.7,85.72,85.67,85.67,40732.0,81.9611,81.9802,81.9324,81.9324,40732.0
2022-12-21 13:20:00,85.68,85.69,85.58,85.59,50559.0,81.942,81.9515,81.8463,81.8559,50559.0
2022-12-21 13:25:00,85.6,85.65,85.56,85.59,27434.0,81.8655,81.9133,81.8272,81.8559,27434.0
2022-12-21 13:30:00,85.59,85.65,85.58,85.62,18956.0,81.8559,81.9133,81.8463,81.8846,18956.0
2022-12-21 13:35:00,85.61,85.67,85.61,85.64,28432.0,81.875,81.9324,81.875,81.9037,28432.0
2022-12-21 13:40:00,85.64,85.67,85.61,85.67,18098.0,81.9037,81.9324,81.875,81.9324,18098.0
2022-12-21 13:45:00,85.67,85.73,85.67,85.72,28554.0,81.9324,81.9898,81.9324,81.9802,28554.0
2022-12-21 13:50:00,85.71,85.75,85.7,85.74,27201.0,81.9707,82.0089,81.9611,81.9994,27201.0
2022-12-21 13:55:00,85.75,85.76,85.72,85.73,41142.0,82.0089,82.0185,81.9802,81.9898,41142.0
2022-12-21 14:00:00,85.73,85.87,85.73,85.84,35176.0,81.9898,82.1237,81.9898,82.095,35176.0
2022-12-21 14:05:00,85.85,85.92,85.84,85.89,75143.0,82.1046,82.1715,82.095,82.1428,75143.0
2022-12-21 14:10:00,85.89,85.94,85.87,85.89,36360.0,82.1428,82.1906,82.1237,82.1428,36360.0
2022-12-21 14:15:00,85.9,85.93,85.86,85.86,18797.0,82.1524,82.1811,82.1141,82.1141,18797.0
2022-12-21 14:20:00,85.87,85.88,85.82,85.83,51934.0,82.1237,82.1332,82.0759,82.0854,51934.0
2022-12-21 14:25:00,85.82,85.85,85.76,85.77,137803.0,82.0759,82.1046,82.0185,82.028,137803.0
2022-12-21 14:30:00,85.77,85.85,85.76,85.84,54781.0,82.028,82.1046,82.0185,82.095,54781.0
2022-12-21 14:35:00,85.84,85.85,85.73,85.77,76903.0,82.095,82.1046,81.9898,82.028,76903.0
2022-12-21 14:40:00,85.78,85.79,85.72,85.77,40350.0,82.0376,82.0472,81.9802,82.028,40350.0
2022-12-21 14:45:00,85.76,85.8,85.74,85.75,24601.0,82.0185,82.0567,81.9994,82.0089,24601.0
2022-12-21 14:50:00,85.75,85.75,85.64,85.67,29453.0,82.0089,82.0089,81.9037,81.9324,29453.0
2022-12-21 14:55:00,85.68,85.74,85.64,85.72,71469.0,81.942,81.9994,81.9037,81.9802,71469.0
2022-12-21 15:00:00,85.71,85.78,85.71,85.75,32232.0,81.9707,82.0376,81.9707,82.0089,32232.0
2022-12-21 15:05:00,85.75,85.76,85.63,85.65,23995.0,82.0089,82.0185,81.8942,81.9133,23995.0
2022-12-21 15:10:00,85.65,85.74,85.61,85.72,39006.0,81.9133,81.9994,81.875,81.9802,39006.0
2022-12-21 15:15:00,85.72,85.73,85.67,85.68,49142.0,81.9802,81.9898,81.9324,81.942,49142.0
2022-12-21 15:20:00,85.69,85.7,85.63,85.67,32812.0,81.9515,81.9611,81.8942,81.9324,32812.0
2022-12-21 15:25:00,85.67,85.71,85.62,85.62,23846.0,81.9324,81.9707,81.8846,81.8846,23846.0
2022-12-21 15:30:00,85.63,85.7,85.62,85.69,44045.0,81.8942,81.9611,81.8846,81.9515,44045.0
2022-12-21 15:35:00,85.69,85.72,85.66,85.71,34611.0,81.9515,81.9802,81.9228,81.9707,34611.0
2022-12-21 15:40:00,85.7,85.73,85.63,85.66,99557.0,81.9611,81.9898,81.8942,81.9228,99557.0
2022-12-21 15:45:00,85.67,85.73,85.65,85.72,32043.0,81.9324,81.9898,81.9133,81.9802,32043.0
2022-12-21 15:50:00,85.71,85.71,85.56,85.67,98618.0,81.9707,81.9707,81.8272,81.9324,98618.0
2022-12-21 15:55:00,85.67,85.71,85.65,85.71,88979.0,81.9324,81.9707,81.9133,81.9707,88979.0
2022-12-22 09:30:00,85.15,85.19,84.91,84.91,114981.0,81.4351,81.4733,81.2056,81.2056,114981.0
2022-12-22 09:35:00,84.89,84.95,84.78,84.79,17870.0,81.1864,81.2438,81.0812,81.0908,17870.0
2022-12-22 09:40:00,84.77,84.81,84.74,84.79,41030.0,81.0717,81.1099,81.043,81.0908,41030.0
2022-12-22 09:45:00,84.8,84.83,84.7,84.77,102191.0,81.1004,81.1291,81.0047,81.0717,102191.0
2022-12-22 09:50:00,84.75,84.81,84.74,84.75,24136.0,81.0525,81.1099,81.043,81.0525,24136.0
2022-12-22 09:55:00,84.76,84.86,84.76,84.86,55925.0,81.0621,81.1577,81.0621,81.1577,55925.0
2022-12-22 10:00:00,84.85,84.85,84.61,84.65,121711.0,81.1482,81.1482,80.9187,80.9569,121711.0
2022-12-22 10:05:00,84.64,84.67,84.52,84.58,37347.0,80.9473,80.976,80.8326,80.89,37347.0
2022-12-22 10:10:00,84.57,84.58,84.45,84.55,160999.0,80.8804,80.89,80.7656,80.8613,160999.0
2022-12-22 10:15:00,84.55,84.62,84.5,84.61,30154.0,80.8613,80.9282,80.8135,80.9187,30154.0
2022-12-22 10:20:00,84.6,84.6,84.5,84.5,81161.0,80.9091,80.9091,80.8135,80.8135,81161.0
2022-12-22 10:25:00,84.48,84.56,84.48,84.49,187023.0,80.7943,80.8708,80.7943,80.8039,187023.0
2022-12-22 10:30:00,84.47,84.49,84.38,84.43,40805.0,80.7848,80.8039,80.6987,80.7465,40805.0
2022-12-22 10:35:00,84.42,84.46,84.37,84.4,31303.0,80.7369,80.7752,80.6891,80.7178,31303.0
2022-12-22 10:40:00,84.42,84.49,84.37,84.44,36154.0,80.7369,80.8039,80.6891,80.7561,36154.0
2022-12-22 10:45:00,84.44,84.52,84.39,84.48,24830.0,80.7561,80.8326,80.7083,80.7943,24830.0
2022-12-22 10:50:00,84.49,84.53,84.46,84.47,177652.0,80.8039,80.8421,80.7752,80.7848,177652.0
2022-12-22 10:55:00,84.46,84.46,84.4,84.42,21392.0,80.7752,80.7752,80.7178,80.7369,21392.0
2022-12-22 11:00:00,84.42,84.46,84.36,84.45,69943.0,80.7369,80.7752,80.6796,80.7656,69943.0
2022-12-22 11:05:00,84.45,84.5,84.41,84.41,31672.0,80.7656,80.8135,80.7274,80.7274,31672.0
2022-12-22 11:10:00,84.41,84.43,84.34,84.4,36795.0,80.7274,80.7465,80.6604,80.7178,36795.0
2022-12-22 11:15:00,84.39,84.46,84.39,84.39,21630.0,80.7083,80.7752,80.7083,80.7083,21630.0
2022-12-22 11:20:00,84.39,84.45,84.36,84.41,31281.0,80.7083,80.7656,80.6796,80.7274,31281.0
2022-12-22 11:25:00,84.41,84.43,84.38,84.4,20847.0,80.7274,80.7465,80.6987,80.7178,20847.0
2022-12-22 11:30:00,84.4,84.43,84.35,84.39,23217.0,80.7178,80.7465,80.67,80.7083,23217.0
2022-12-22 11:35:00,84.4,84.42,84.29,84.29,16543.0,80.7178,80.7369,80.6126,80.6126,16543.0
2022-12-22 11:40:00,84.28,84.3,84.22,84.29,13024.0,80.6031,80.6222,80.5457,80.6126,13024.0
2022-12-22 11:45:00,84.29,84.3,84.24,84.26,253162.0,80.6126,80.6222,80.5648,80.5839,253162.0
2022-12-22 11:50:00,84.26,84.29,84.23,84.29,78973.0,80.5839,80.6126,80.5552,80.6126,78973.0
2022-12-22 11:55:00,84.29,84.31,84.25,84.31,98419.0,80.6126,80.6317,80.5744,80.6317,98419.0
2022-12-22 12:00:00,84.3,84.31,84.26,84.27,127774.0,80.6222,80.6317,80.5839,80.5935,127774.0
2022-12-22 12:05:00,84.26,84.27,84.23,84.26,79385.0,80.5839,80.5935,80.5552,80.5839,79385.0
2022-12-22 12:10:00,84.26,84.28,84.18,84.2,20721.0,80.5839,80.6031,80.5074,80.5265,20721.0
2022-12-22 12:15:00,84.2,84.23,84.18,84.2,19817.0,80.5265,80.5552,80.5074,80.5265,19817.0
2022-12-22 12:20:00,84.2,84.21,84.05,84.06,25478.0,80.5265,80.5361,80.3831,80.3926,25478.0
2022-12-22 12:25:00,84.06,84.06,83.91,83.95,39076.0,80.3926,80.3926,80.2492,80.2874,39076.0
2022-12-22 12:30:00,83.94,83.98,83.91,83.92,18737.0,80.2779,80.3161,80.2492,80.2588,18737.0
2022-12-22 12:35:00,83.92,83.94,83.87,83.9,11803.0,80.2588,80.2779,80.2109,80.2396,11803.0
2022-12-22 12:40:00,83.91,83.92,83.83,83.9,22623.0,80.2492,80.2588,80.1727,80.2396,22623.0
2022-12-22 12:45:00,83.9,83.93,83.88,83.93,38264.0,80.2396,80.2683,80.2205,80.2683,38264.0
2022-12-22 12:50:00,83.93,83.94,83.91,83.94,26504.0,80.2683,80.2779,80.2492,80.2779,26504.0
2022-12-22 12:55:00,83.93,83.94,83.89,83.92,26231.0,80.2683,80.2779,80.2301,80.2588,26231.0
2022-12-22 13:00:00,83.91,83.91,83.73,83.75,19075.0,80.2492,80.2492,80.077,80.0962,19075.0
2022-12-22 13:05:00,83.74,83.77,83.68,83.72,20879.0,80.0866,80.1153,80.0292,80.0675,20879.0
2022-12-22 13:10:00,83.73,83.83,83.73,83.81,12601.0,80.077,80.1727,80.077,80.1536,12601.0
2022-12-22 13:15:00,83.82,83.82,83.75,83.78,15654.0,80.1631,80.1631,80.0962,80.1249,15654.0
2022-12-22 13:20:00,83.78,83.78,83.7,83.72,8771.0,80.1249,80.1249,80.0484,80.0675,8771.0
2022-12-22 13:25:00,83.72,83.75,83.7,83.73,195209.0,80.0675,80.0962,80.0484,80.077,195209.0
2022-12-22 13:30:00,83.72,83.72,83.59,83.63,26273.0,80.0675,80.0675,79.9432,79.9814,26273.0
2022-12-22 13:35:00,83.61,83.73,83.6,83.73,564500.0,79.9623,80.077,79.9527,80.077,564500.0
2022-12-22 13:40:00,83.74,83.8,83.72,83.8,29740.0,80.0866,80.144,80.0675,80.144,29740.0
2022-12-22 13:45:00,83.79,83.8,83.72,83.75,21450.0,80.1344,80.144,80.0675,80.0962,21450.0
2022-12-22 13:50:00,83.75,83.76,83.72,83.75,117654.0,80.0962,80.1057,80.0675,80.0962,117654.0
2022-12-22 13:55:00,83.75,83.77,83.69,83.73,18366.0,80.0962,80.1153,80.0388,80.077,18366.0
2022-12-22 14:00:00,83.74,83.84,83.73,83.76,34249.0,80.0866,80.1822,80.077,80.1057,34249.0
2022-12-22 14:05:00,83.76,83.82,83.76,83.77,19624.0,80.1057,80.1631,80.1057,80.1153,19624.0
2022-12-22 14:10:00,83.77,83.97,83.77,83.96,35296.0,80.1153,80.3066,80.1153,80.297,35296.0
2022-12-22 14:15:00,83.96,83.96,83.87,83.87,12821.0,80.297,80.297,80.2109,80.2109,12821.0
2022-12-22 14:20:00,83.88,83.95,83.78,83.95,36321.0,80.2205,80.2874,80.1249,80.2874,36321.0
2022-12-22 14:25:00,83.95,84.03,83.9,84.02,29649.0,80.2874,80.364,80.2396,80.3544,29649.0
2022-12-22 14:30:00,84.01,84.09,83.98,84.06,113373.0,80.3448,80.4213,80.3161,80.3926,113373.0
2022-12-22 14:35:00,84.06,84.09,83.95,83.99,75008.0,80.3926,80.4213,80.2874,80.3257,75008.0
2022-12-22 14:40:00,84.0,84.03,83.95,84.0,19666.0,80.3353,80.364,80.2874,80.3353,19666.0
2022-12-22 14:45:00,84.0,84.11,84.0,84.11,14672.0,80.3353,80.4405,80.3353,80.4405,14672.0
2022-12-22 14:50:00,84.11,84.2,84.07,84.2,76766.0,80.4405,80.5265,80.4022,80.5265,76766.0
2022-12-22 14:55:00,84.19,84.3,84.17,84.29,49983.0,80.517,80.6222,80.4978,80.6126,49983.0
2022-12-22 15:00:00,84.3,84.32,84.23,84.27,17513.0,80.6222,80.6413,80.5552,80.5935,17513.0
2022-12-22 15:05:00,84.28,84.41,84.23,84.39,31012.0,80.6031,80.7274,80.5552,80.7083,31012.0
2022-12-22 15:10:00,84.4,84.4,84.28,84.3,43747.0,80.7178,80.7178,80.6031,80.6222,43747.0
2022-12-22 15:15:00,84.29,84.46,84.29,84.45,96449.0,80.6126,80.7752,80.6126,80.7656,96449.0
2022-12-22 15:20:00,84.47,84.59,84.45,84.55,58954.0,80.7848,80.8995,80.7656,80.8613,58954.0
2022-12-22 15:25:00,84.56,84.62,84.5,84.6,62947.0,80.8708,80.9282,80.8135,80.9091,62947.0
2022-12-22 15:30:00,84.61,84.64,84.51,84.51,116614.0,80.9187,80.9473,80.823,80.823,116614.0
2022-12-22 15:35:00,84.52,84.53,84.4,84.45,101876.0,80.8326,80.8421,80.7178,80.7656,101876.0
2022-12-22 15:40:00,84.45,84.47,84.36,84.41,33306.0,80.7656,80.7848,80.6796,80.7274,33306.0
2022-12-22 15:45:00,84.41,84.51,84.37,84.51,62461.0,80.7274,80.823,80.6891,80.823,62461.0
2022-12-22 15:50:00,84.52,84.68,84.52,84.65,223814.0,80.8326,80.9856,80.8326,80.9569,223814.0
2022-12-22 15:55:00,84.65,84.69,84.57,84.69,75783.0,80.9569,80.9952,80.8804,80.9952,75783.0
2022-12-23 09:30:00,84.51,84.77,84.45,84.52,46621.0,80.823,81.0717,80.7656,80.8326,46621.0
2022-12-23 09:35:00,84.52,84.54,84.26,84.27,85413.0,80.8326,80.8517,80.5839,80.5935,85413.0
2022-12-23 09:40:00,84.24,84.59,84.23,84.48,146855.0,80.5648,80.8995,80.5552,80.7943,146855.0
2022-12-23 09:45:00,84.46,84.46,84.24,84.31,26873.0,80.7752,80.7752,80.5648,80.6317,26873.0
2022-12-23 09:50:00,84.33,84.4,84.26,84.28,30237.0,80.6509,80.7178,80.5839,80.6031,30237.0
2022-12-23 09:55:00,84.28,84.31,84.17,84.26,165162.0,80.6031,80.6317,80.4978,80.5839,165162.0
2022-12-23 10:00:00,84.27,84.6,84.17,84.31,43579.0,80.5935,80.9091,80.4978,80.6317,43579.0
2022-12-23 10:05:00,84.3,84.47,84.19,84.44,38346.0,80.6222,80.7848,80.517,80.7561,38346.0
2022-12-23 10:10:00,84.44,84.59,84.44,84.46,19123.0,80.7561,80.8995,80.7561,80.7752,19123.0
2022-12-23 10:15:00,84.47,84.8,84.41,84.79,30145.0,80.7848,81.1004,80.7274,81.0908,30145.0
2022-12-23 10:20:00,84.78,84.81,84.7,84.79,74556.0,81.0812,81.1099,81.0047,81.0908,74556.0
2022-12-23 10:25:00,84.8,84.86,84.72,84.79,21394.0,81.1004,81.1577,81.0239,81.0908,21394.0
2022-12-23 10:30:00,84.8,84.95,84.8,84.91,13249.0,81.1004,81.2438,81.1004,81.2056,13249.0
2022-12-23 10:35:00,84.95,85.06,84.9,85.05,173680.0,81.2438,81.349,81.196,81.3395,173680.0
2022-12-23 10:40:00,85.06,85.06,84.93,84.95,14853.0,81.349,81.349,81.2247,81.2438,14853.0
2022-12-23 10:45:00,84.95,84.95,84.8,84.85,42179.0,81.2438,81.2438,81.1004,81.1482,42179.0
2022-12-23 10:50:00,84.84,84.84,84.71,84.74,198560.0,81.1386,81.1386,81.0143,81.043,198560.0
2022-12-23 10:55:00,84.74,84.81,84.68,84.7,14242.0,81.043,81.1099,80.9856,81.0047,14242.0
2022-12-23 11:00:00,84.67,84.72,84.55,84.59,13952.0,80.976,81.0239,80.8613,80.8995,13952.0
2022-12-23 11:05:00,84.6,84.62,84.57,84.62,23207.0,80.9091,80.9282,80.8804,80.9282,23207.0
2022-12-23 11:10:00,84.64,84.78,84.64,84.74,61020.0,80.9473,81.0812,80.9473,81.043,61020.0
2022-12-23 11:15:00,84.72,84.78,84.68,84.74,12697.0,81.0239,81.0812,80.9856,81.043,12697.0
2022-12-23 11:20:00,84.74,84.81,84.71,84.74,7259.0,81.043,81.1099,81.0143,81.043,7259.0
2022-12-23 11:25:00,84.77,84.81,84.68,84.68,8768.0,81.0717,81.1099,80.9856,80.9856,8768.0
2022-12-23 11:30:00,84.71,84.78,84.69,84.7,5955.0,81.0143,81.0812,80.9952,81.0047,5955.0
2022-12-23 11:35:00,84.7,84.84,84.7,84.83,31546.0,81.0047,81.1386,81.0047,81.1291,31546.0
2022-12-23 11:40:00,84.84,84.92,84.79,84.79,18127.0,81.1386,81.2151,81.0908,81.0908,18127.0
2022-12-23 11:45:00,84.8,84.83,84.76,84.82,7565.0,81.1004,81.1291,81.0621,81.1195,7565.0
2022-12-23 11:50:00,84.83,84.87,84.74,84.76,12170.0,81.1291,81.1673,81.043,81.0621,12170.0
2022-12-23 11:55:00,84.75,84.81,84.74,84.8,6074.0,81.0525,81.1099,81.043,81.1004,6074.0
2022-12-23 12:00:00,84.8,84.89,84.8,84.86,13466.0,81.1004,81.1864,81.1004,81.1577,13466.0
2022-12-23 12:05:00,84.86,84.86,84.78,84.8,10710.0,81.1577,81.1577,81.0812,81.1004,10710.0
2022-12-23 12:10:00,84.8,84.87,84.79,84.85,11043.0,81.1004,81.1673,81.0908,81.1482,11043.0
2022-12-23 12:15:00,84.84,84.88,84.82,84.88,12351.0,81.1386,81.1769,81.1195,81.1769,12351.0
2022-12-23 12:20:00,84.88,85.01,84.87,84.98,9167.0,81.1769,81.3012,81.1673,81.2725,9167.0
2022-12-23 12:25:00,84.96,84.99,84.92,84.93,13858.0,81.2534,81.2821,81.2151,81.2247,13858.0
2022-12-23 12:30:00,84.92,84.98,84.92,84.98,10375.0,81.2151,81.2725,81.2151,81.2725,10375.0
2022-12-23 12:35:00,84.98,85.05,84.94,84.96,38769.0,81.2725,81.3395,81.2343,81.2534,38769.0
2022-12-23 12:40:00,84.97,84.98,84.83,84.86,20834.0,81.2629,81.2725,81.1291,81.1577,20834.0
2022-12-23 12:45:00,84.86,84.92,84.81,84.83,16127.0,81.1577,81.2151,81.1099,81.1291,16127.0
2022-12-23 12:50:00,84.82,84.85,84.81,84.82,40268.0,81.1195,81.1482,81.1099,81.1195,40268.0
2022-12-23 12:55:00,84.81,84.87,84.81,84.86,14433.0,81.1099,81.1673,81.1099,81.1577,14433.0
2022-12-23 13:00:00,84.88,84.91,84.83,84.9,6928.0,81.1769,81.2056,81.1291,81.196,6928.0
2022-12-23 13:05:00,84.9,84.94,84.88,84.93,6705.0,81.196,81.2343,81.1769,81.2247,6705.0
2022-12-23 13:10:00,84.94,84.94,84.8,84.81,12033.0,81.2343,81.2343,81.1004,81.1099,12033.0
2022-12-23 13:15:00,84.82,84.9,84.81,84.87,22131.0,81.1195,81.196,81.1099,81.1673,22131.0
2022-12-23 13:20:00,84.9,84.91,84.85,84.87,7559.0,81.196,81.2056,81.1482,81.1673,7559.0
2022-12-23 13:25:00,84.85,84.89,84.83,84.87,28873.0,81.1482,81.1864,81.1291,81.1673,28873.0
2022-12-23 13:30:00,84.89,84.93,84.89,84.92,56728.0,81.1864,81.2247,81.1864,81.2151,56728.0
2022-12-23 13:35:00,84.92,84.94,84.87,84.89,86008.0,81.2151,81.2343,81.1673,81.1864,86008.0
2022-12-23 13:40:00,84.89,84.92,84.82,84.83,50613.0,81.1864,81.2151,81.1195,81.1291,50613.0
2022-12-23 13:45:00,84.83,84.83,84.69,84.81,42396.0,81.1291,81.1291,80.9952,81.1099,42396.0
2022-12-23 13:50:00,84.8,84.82,84.78,84.81,42152.0,81.1004,81.1195,81.0812,81.1099,42152.0
2022-12-23 13:55:00,84.82,84.82,84.76,84.78,39962.0,81.1195,81.1195,81.0621,81.0812,39962.0
2022-12-23 14:00:00,84.77,84.79,84.7,84.72,75162.0,81.0717,81.0908,81.0047,81.0239,75162.0
2022-12-23 14:05:00,84.71,84.78,84.7,84.73,25707.0,81.0143,81.0812,81.0047,81.0334,25707.0
2022-12-23 14:10:00,84.73,84.82,84.73,84.8,25009.0,81.0334,81.1195,81.0334,81.1004,25009.0
2022-12-23 14:15:00,84.81,84.87,84.8,84.85,29031.0,81.1099,81.1673,81.1004,81.1482,29031.0
2022-12-23 14:20:00,84.86,84.87,84.76,84.79,49475.0,81.1577,81.1673,81.0621,81.0908,49475.0
2022-12-23 14:25:00,84.79,84.85,84.79,84.83,20864.0,81.0908,81.1482,81.0908,81.1291,20864.0
2022-12-23 14:30:00,84.83,84.89,84.82,84.87,101529.0,81.1291,81.1864,81.1195,81.1673,101529.0
2022-12-23 14:35:00,84.86,84.92,84.85,84.91,38192.0,81.1577,81.2151,81.1482,81.2056,38192.0
2022-12-23 14:40:00,84.92,84.92,84.85,84.86,43593.0,81.2151,81.2151,81.1482,81.1577,43593.0
2022-12-23 14:45:00,84.86,84.89,84.83,84.84,78056.0,81.1577,81.1864,81.1291,81.1386,78056.0
2022-12-23 14:50:00,84.84,84.93,84.84,84.93,29285.0,81.1386,81.2247,81.1386,81.2247,29285.0
2022-12-23 14:55:00,84.92,84.98,84.92,84.98,36417.0,81.2151,81.2725,81.2151,81.2725,36417.0
2022-12-23 15:00:00,84.98,85.06,84.96,84.98,78066.0,81.2725,81.349,81.2534,81.2725,78066.0
2022-12-23 15:05:00,84.98,84.98,84.92,84.95,67024.0,81.2725,81.2725,81.2151,81.2438,67024.0
2022-12-23 15:10:00,84.95,85.01,84.95,84.97,50490.0,81.2438,81.3012,81.2438,81.2629,50490.0
2022-12-23 15:15:00,84.97,85.02,84.96,84.99,69213.0,81.2629,81.3108,81.2534,81.2821,69213.0
2022-12-23 15:20:00,84.99,85.0,84.9,84.91,48271.0,81.2821,81.2916,81.196,81.2056,48271.0
2022-12-23 15:25:00,84.91,84.93,84.87,84.9,50597.0,81.2056,81.2247,81.1673,81.196,50597.0
2022-12-23 15:30:00,84.9,84.92,84.83,84.86,60019.0,81.196,81.2151,81.1291,81.1577,60019.0
2022-12-23 15:35:00,84.85,84.86,84.81,84.83,101272.0,81.1482,81.1577,81.1099,81.1291,101272.0
2022-12-23 15:40:00,84.85,84.93,84.84,84.92,77099.0,81.1482,81.2247,81.1386,81.2151,77099.0
2022-12-23 15:45:00,84.92,84.99,84.9,84.99,92367.0,81.2151,81.2821,81.196,81.2821,92367.0
2022-12-23 15:50:00,84.98,85.04,84.89,85.02,131721.0,81.2725,81.3299,81.1864,81.3108,131721.0
2022-12-23 15:55:00,85.03,85.07,85.0,85.04,286941.0,81.3203,81.3586,81.2916,81.3299,286941.0
2022-12-27 09:30:00,85.15,85.18,85.05,85.06,59716.0,81.4351,81.4638,81.3395,81.349,59716.0
2022-12-27 09:35:00,85.01,85.02,84.87,84.98,50080.0,81.3012,81.3108,81.1673,81.2725,50080.0
2022-12-27 09:40:00,84.97,85.0,84.91,84.98,26874.0,81.2629,81.2916,81.2056,81.2725,26874.0
2022-12-27 09:45:00,84.95,84.95,84.75,84.85,101049.0,81.2438,81.2438,81.0525,81.1482,101049.0
2022-12-27 09:50:00,84.85,84.9,84.79,84.88,51137.0,81.1482,81.196,81.0908,81.1769,51137.0
2022-12-27 09:55:00,84.87,84.89,84.81,84.82,126773.0,81.1673,81.1864,81.1099,81.1195,126773.0
2022-12-27 10:00:00,84.78,84.83,84.68,84.83,88142.0,81.0812,81.1291,80.9856,81.1291,88142.0
2022-12-27 10:05:00,84.83,84.88,84.81,84.85,74686.0,81.1291,81.1769,81.1099,81.1482,74686.0
2022-12-27 10:10:00,84.86,85.01,84.81,85.01,87109.0,81.1577,81.3012,81.1099,81.3012,87109.0
2022-12-27 10:15:00,85.0,85.21,84.93,85.15,71750.0,81.2916,81.4925,81.2247,81.4351,71750.0
2022-12-27 10:20:00,85.16,85.33,85.15,85.25,64625.0,81.4447,81.6072,81.4351,81.5307,64625.0
2022-12-27 10:25:00,85.25,85.31,85.17,85.23,65260.0,81.5307,81.5881,81.4542,81.5116,65260.0
2022-12-27 10:30:00,85.24,85.3,85.14,85.29,64114.0,81.5212,81.5785,81.4255,81.569,64114.0
2022-12-27 10:35:00,85.29,85.29,85.23,85.29,66762.0,81.569,81.569,81.5116,81.569,66762.0
2022-12-27 10:40:00,85.29,85.33,85.25,85.26,96752.0,81.569,81.6072,81.5307,81.5403,96752.0
2022-12-27 10:45:00,85.27,85.35,85.25,85.28,58140.0,81.5499,81.6264,81.5307,81.5594,58140.0
2022-12-27 10:50:00,85.29,85.29,85.18,85.2,91060.0,81.569,81.569,81.4638,81.4829,91060.0
2022-12-27 10:55:00,85.18,85.18,85.06,85.09,38523.0,81.4638,81.4638,81.349,81.3777,38523.0
2022-12-27 11:00:00,85.07,85.16,85.06,85.12,49470.0,81.3586,81.4447,81.349,81.4064,49470.0
2022-12-27 11:05:00,85.13,85.15,85.03,85.15,54478.0,81.416,81.4351,81.3203,81.4351,54478.0
2022-12-27 11:10:00,85.15,85.16,85.09,85.11,24598.0,81.4351,81.4447,81.3777,81.3968,24598.0
2022-12-27 11:15:00,85.12,85.15,85.06,85.07,14717.0,81.4064,81.4351,81.349,81.3586,14717.0
2022-12-27 11:20:00,85.08,85.17,85.02,85.17,74980.0,81.3681,81.4542,81.3108,81.4542,74980.0
2022-12-27 11:25:00,85.16,85.16,85.08,85.14,51912.0,81.4447,81.4447,81.3681,81.4255,51912.0
2022-12-27 11:30:00,85.14,85.22,85.09,85.11,34323.0,81.4255,81.502,81.3777,81.3968,34323.0
2022-12-27 11:35:00,85.11,85.18,85.08,85.17,90009.0,81.3968,81.4638,81.3681,81.4542,90009.0
2022-12-27 11:40:00,85.17,85.23,85.14,85.23,17297.0,81.4542,81.5116,81.4255,81.5116,17297.0
2022-12-27 11:45:00,85.2,85.25,85.18,85.19,6400.0,81.4829,81.5307,81.4638,81.4733,6400.0
2022-12-27 11:50:00,85.19,85.2,85.15,85.16,6510.0,81.4733,81.4829,81.4351,81.4447,6510.0
2022-12-27 11:55:00,85.17,85.22,85.14,85.15,27440.0,81.4542,81.502,81.4255,81.4351,27440.0
2022-12-27 12:00:00,85.16,85.23,85.15,85.22,13772.0,81.4447,81.5116,81.4351,81.502,13772.0
2022-12-27 12:05:00,85.21,85.23,85.17,85.17,13201.0,81.4925,81.5116,81.4542,81.4542,13201.0
2022-12-27 12:10:00,85.18,85.29,85.18,85.27,16401.0,81.4638,81.569,81.4638,81.5499,16401.0
2022-12-27 12:15:00,85.27,85.27,85.17,85.21,5970.0,81.5499,81.5499,81.4542,81.4925,5970.0
2022-12-27 12:20:00,85.2,85.21,85.11,85.14,15448.0,81.4829,81.4925,81.3968,81.4255,15448.0
2022-12-27 12:25:00,85.15,85.16,85.11,85.13,37311.0,81.4351,81.4447,81.3968,81.416,37311.0
2022-12-27 12:30:00,85.13,85.15,85.12,85.14,11976.0,81.416,81.4351,81.4064,81.4255,11976.0
2022-12-27 12:35:00,85.15,85.17,85.13,85.16,30872.0,81.4351,81.4542,81.416,81.4447,30872.0
2022-12-27 12:40:00,85.15,85.16,85.03,85.04,87921.0,81.4351,81.4447,81.3203,81.3299,87921.0
2022-12-27 12:45:00,85.05,85.05,84.99,85.01,24441.0,81.3395,81.3395,81.2821,81.3012,24441.0
2022-12-27 12:50:00,85.0,85.07,85.0,85.06,10571.0,81.2916,81.3586,81.2916,81.349,10571.0
2022-12-27 12:55:00,85.06,85.13,85.05,85.11,23044.0,81.349,81.416,81.3395,81.3968,23044.0
2022-12-27 13:00:00,85.1,85.17,85.1,85.17,14231.0,81.3873,81.4542,81.3873,81.4542,14231.0
2022-12-27 13:05:00,85.15,85.21,85.14,85.17,12361.0,81.4351,81.4925,81.4255,81.4542,12361.0
2022-12-27 13:10:00,85.17,85.19,85.15,85.18,5276.0,81.4542,81.4733,81.4351,81.4638,5276.0
2022-12-27 13:15:00,85.18,85.18,85.12,85.13,75812.0,81.4638,81.4638,81.4064,81.416,75812.0
2022-12-27 13:20:00,85.13,85.14,85.1,85.14,38104.0,81.416,81.4255,81.3873,81.4255,38104.0
2022-12-27 13:25:00,85.13,85.14,85.11,85.11,4654.0,81.416,81.4255,81.3968,81.3968,4654.0
2022-12-27 13:30:00,85.12,85.12,85.08,85.09,9306.0,81.4064,81.4064,81.3681,81.3777,9306.0
2022-12-27 13:35:00,85.1,85.14,85.09,85.11,69390.0,81.3873,81.4255,81.3777,81.3968,69390.0
2022-12-27 13:40:00,85.09,85.14,85.08,85.11,21125.0,81.3777,81.4255,81.3681,81.3968,21125.0
2022-12-27 13:45:00,85.11,85.11,85.05,85.1,17429.0,81.3968,81.3968,81.3395,81.3873,17429.0
2022-12-27 13:50:00,85.11,85.11,85.02,85.05,76462.0,81.3968,81.3968,81.3108,81.3395,76462.0
2022-12-27 13:55:00,85.05,85.05,84.96,85.0,36143.0,81.3395,81.3395,81.2534,81.2916,36143.0
2022-12-27 14:00:00,85.0,85.09,84.98,85.08,32804.0,81.2916,81.3777,81.2725,81.3681,32804.0
2022-12-27 14:05:00,85.08,85.08,85.03,85.05,14047.0,81.3681,81.3681,81.3203,81.3395,14047.0
2022-12-27 14:10:00,85.05,85.05,85.0,85.02,35307.0,81.3395,81.3395,81.2916,81.3108,35307.0
2022-12-27 14:15:00,85.02,85.02,84.94,84.97,15721.0,81.3108,81.3108,81.2343,81.2629,15721.0
2022-12-27 14:20:00,84.96,84.99,84.93,84.97,24743.0,81.2534,81.2821,81.2247,81.2629,24743.0
2022-12-27 14:25:00,84.98,85.0,84.89,84.91,58055.0,81.2725,81.2916,81.1864,81.2056,58055.0
2022-12-27 14:30:00,84.91,84.95,84.89,84.95,58372.0,81.2056,81.2438,81.1864,81.2438,58372.0
2022-12-27 14:35:00,84.95,84.96,84.9,84.9,20009.0,81.2438,81.2534,81.196,81.196,20009.0
2022-12-27 14:40:00,84.9,84.91,84.86,84.9,51572.0,81.196,81.2056,81.1577,81.196,51572.0
2022-12-27 14:45:00,84.9,85.0,84.9,84.99,42098.0,81.196,81.2916,81.196,81.2821,42098.0
2022-12-27 14:50:00,85.0,85.04,84.99,85.01,42855.0,81.2916,81.3299,81.2821,81.3012,42855.0
2022-12-27 14:55:00,85.01,85.03,84.97,85.01,30573.0,81.3012,81.3203,81.2629,81.3012,30573.0
2022-12-27 15:00:00,85.02,85.07,84.99,85.0,15279.0,81.3108,81.3586,81.2821,81.2916,15279.0
2022-12-27 15:05:00,85.01,85.09,85.0,85.08,37196.0,81.3012,81.3777,81.2916,81.3681,37196.0
2022-12-27 15:10:00,85.08,85.11,85.04,85.1,155299.0,81.3681,81.3968,81.3299,81.3873,155299.0
2022-12-27 15:15:00,85.1,85.14,85.08,85.08,23799.0,81.3873,81.4255,81.3681,81.3681,23799.0
2022-12-27 15:20:00,85.08,85.13,85.07,85.12,21634.0,81.3681,81.416,81.3586,81.4064,21634.0
2022-12-27 15:25:00,85.11,85.14,85.1,85.13,75018.0,81.3968,81.4255,81.3873,81.416,75018.0
2022-12-27 15:30:00,85.13,85.19,85.12,85.15,47335.0,81.416,81.4733,81.4064,81.4351,47335.0
2022-12-27 15:35:00,85.15,85.21,85.14,85.2,28290.0,81.4351,81.4925,81.4255,81.4829,28290.0
2022-12-27 15:40:00,85.2,85.2,85.15,85.15,27244.0,81.4829,81.4829,81.4351,81.4351,27244.0
2022-12-27 15:45:00,85.14,85.14,85.09,85.12,38707.0,81.4255,81.4255,81.3777,81.4064,38707.0
2022-12-27 15:50:00,85.12,85.12,85.01,85.04,153896.0,81.4064,81.4064,81.3012,81.3299,153896.0
2022-12-27 15:55:00,85.04,85.08,84.98,85.01,134480.0,81.3299,81.3681,81.2725,81.3012,134480.0
2022-12-28 09:30:00,85.05,85.26,84.9,85.22,118710.0,81.3395,81.5403,81.196,81.502,118710.0
2022-12-28 09:35:00,85.25,85.39,85.22,85.27,139770.0,81.5307,81.6646,81.502,81.5499,139770.0
2022-12-28 09:40:00,85.27,85.33,85.2,85.2,52634.0,81.5499,81.6072,81.4829,81.4829,52634.0
2022-12-28 09:45:00,85.21,85.31,85.2,85.29,73033.0,81.4925,81.5881,81.4829,81.569,73033.0
2022-12-28 09:50:00,85.27,85.27,85.01,85.09,50711.0,81.5499,81.5499,81.3012,81.3777,50711.0
2022-12-28 09:55:00,85.08,85.13,85.04,85.08,29260.0,81.3681,81.416,81.3299,81.3681,29260.0
2022-12-28 10:00:00,85.08,85.23,85.04,85.08,45156.0,81.3681,81.5116,81.3299,81.3681,45156.0
2022-12-28 10:05:00,85.08,85.08,85.0,85.01,28183.0,81.3681,81.3681,81.2916,81.3012,28183.0
2022-12-28 10:10:00,84.98,85.04,84.95,85.0,11675.0,81.2725,81.3299,81.2438,81.2916,11675.0
2022-12-28 10:15:00,85.01,85.07,84.96,85.04,13036.0,81.3012,81.3586,81.2534,81.3299,13036.0
2022-12-28 10:20:00,85.05,85.05,84.96,84.97,12788.0,81.3395,81.3395,81.2534,81.2629,12788.0
2022-12-28 10:25:00,84.94,84.94,84.69,84.73,44041.0,81.2343,81.2343,80.9952,81.0334,44041.0
2022-12-28 10:30:00,84.71,84.79,84.68,84.74,43202.0,81.0143,81.0908,80.9856,81.043,43202.0
2022-12-28 10:35:00,84.74,84.75,84.63,84.69,17351.0,81.043,81.0525,80.9378,80.9952,17351.0
2022-12-28 10:40:00,84.69,84.74,84.67,84.69,12992.0,80.9952,81.043,80.976,80.9952,12992.0
2022-12-28 10:45:00,84.67,84.72,84.66,84.7,38907.0,80.976,81.0239,80.9665,81.0047,38907.0
2022-12-28 10:50:00,84.68,84.69,84.56,84.58,29591.0,80.9856,80.9952,80.8708,80.89,29591.0
2022-12-28 10:55:00,84.57,84.58,84.46,84.47,279479.0,80.8804,80.89,80.7752,80.7848,279479.0
2022-12-28 11:00:00,84.46,84.51,84.42,84.49,36425.0,80.7752,80.823,80.7369,80.8039,36425.0
2022-12-28 11:05:00,84.49,84.49,84.36,84.4,58384.0,80.8039,80.8039,80.6796,80.7178,58384.0
2022-12-28 11:10:00,84.39,84.44,84.36,84.38,38949.0,80.7083,80.7561,80.6796,80.6987,38949.0
2022-12-28 11:15:00,84.38,84.44,84.32,84.43,30655.0,80.6987,80.7561,80.6413,80.7465,30655.0
2022-12-28 11:20:00,84.43,84.47,84.39,84.44,61111.0,80.7465,80.7848,80.7083,80.7561,61111.0
2022-12-28 11:25:00,84.45,84.46,84.4,84.42,47477.0,80.7656,80.7752,80.7178,80.7369,47477.0
2022-12-28 11:30:00,84.43,84.45,84.35,84.37,93733.0,80.7465,80.7656,80.67,80.6891,93733.0
2022-12-28 11:35:00,84.38,84.39,84.31,84.34,21465.0,80.6987,80.7083,80.6317,80.6604,21465.0
2022-12-28 11:40:00,84.35,84.41,84.35,84.41,13233.0,80.67,80.7274,80.67,80.7274,13233.0
2022-12-28 11:45:00,84.4,84.4,84.29,84.29,15423.0,80.7178,80.7178,80.6126,80.6126,15423.0
2022-12-28 11:50:00,84.29,84.33,84.26,84.3,9000.0,80.6126,80.6509,80.5839,80.6222,9000.0
2022-12-28 11:55:00,84.29,84.29,84.25,84.27,12017.0,80.6126,80.6126,80.5744,80.5935,12017.0
2022-12-28 12:00:00,84.26,84.31,84.17,84.18,86051.0,80.5839,80.6317,80.4978,80.5074,86051.0
2022-12-28 12:05:00,84.18,84.22,84.14,84.21,14635.0,80.5074,80.5457,80.4692,80.5361,14635.0
2022-12-28 12:10:00,84.21,84.22,84.13,84.13,9190.0,80.5361,80.5457,80.4596,80.4596,9190.0
2022-12-28 12:15:00,84.13,84.17,84.11,84.17,10023.0,80.4596,80.4978,80.4405,80.4978,10023.0
2022-12-28 12:20:00,84.15,84.17,84.12,84.15,54385.0,80.4787,80.4978,80.45,80.4787,54385.0
2022-12-28 12:25:00,84.15,84.23,84.14,84.21,29285.0,80.4787,80.5552,80.4692,80.5361,29285.0
2022-12-28 12:30:00,84.22,84.3,84.22,84.3,17633.0,80.5457,80.6222,80.5457,80.6222,17633.0
2022-12-28 12:35:00,84.29,84.33,84.26,84.29,16302.0,80.6126,80.6509,80.5839,80.6126,16302.0
2022-12-28 12:40:00,84.29,84.33,84.26,84.3,9654.0,80.6126,80.6509,80.5839,80.6222,9654.0
2022-12-28 12:45:00,84.3,84.43,84.3,84.43,8656.0,80.6222,80.7465,80.6222,80.7465,8656.0
2022-12-28 12:50:00,84.43,84.45,84.4,84.45,17984.0,80.7465,80.7656,80.7178,80.7656,17984.0
2022-12-28 12:55:00,84.46,84.54,84.41,84.51,12338.0,80.7752,80.8517,80.7274,80.823,12338.0
2022-12-28 13:00:00,84.51,84.63,84.5,84.62,27064.0,80.823,80.9378,80.8135,80.9282,27064.0
2022-12-28 13:05:00,84.61,84.64,84.58,84.61,17887.0,80.9187,80.9473,80.89,80.9187,17887.0
2022-12-28 13:10:00,84.61,84.67,84.57,84.57,22651.0,80.9187,80.976,80.8804,80.8804,22651.0
2022-12-28 13:15:00,84.57,84.61,84.54,84.57,25246.0,80.8804,80.9187,80.8517,80.8804,25246.0
2022-12-28 13:20:00,84.57,84.58,84.48,84.48,52146.0,80.8804,80.89,80.7943,80.7943,52146.0
2022-12-28 13:25:00,84.47,84.51,84.46,84.49,9385.0,80.7848,80.823,80.7752,80.8039,9385.0
2022-12-28 13:30:00,84.5,84.5,84.41,84.42,13069.0,80.8135,80.8135,80.7274,80.7369,13069.0
2022-12-28 13:35:00,84.41,84.44,84.36,84.36,12943.0,80.7274,80.7561,80.6796,80.6796,12943.0
2022-12-28 13:40:00,84.37,84.45,84.36,84.41,62297.0,80.6891,80.7656,80.6796,80.7274,62297.0
2022-12-28 13:45:00,84.4,84.46,84.37,84.4,7822.0,80.7178,80.7752,80.6891,80.7178,7822.0
2022-12-28 13:50:00,84.4,84.4,84.32,84.39,51816.0,80.7178,80.7178,80.6413,80.7083,51816.0
2022-12-28 13:55:00,84.38,84.38,84.33,84.34,129334.0,80.6987,80.6987,80.6509,80.6604,129334.0
2022-12-28 14:00:00,84.35,84.38,84.32,84.37,10255.0,80.67,80.6987,80.6413,80.6891,10255.0
2022-12-28 14:05:00,84.36,84.38,84.28,84.29,10142.0,80.6796,80.6987,80.6031,80.6126,10142.0
2022-12-28 14:10:00,84.3,84.34,84.27,84.33,31325.0,80.6222,80.6604,80.5935,80.6509,31325.0
2022-12-28 14:15:00,84.32,84.35,84.25,84.34,13706.0,80.6413,80.67,80.5744,80.6604,13706.0
2022-12-28 14:20:00,84.34,84.35,84.28,84.31,25515.0,80.6604,80.67,80.6031,80.6317,25515.0
2022-12-28 14:25:00,84.3,84.32,84.26,84.28,19374.0,80.6222,80.6413,80.5839,80.6031,19374.0
2022-12-28 14:30:00,84.28,84.36,84.25,84.26,23907.0,80.6031,80.6796,80.5744,80.5839,23907.0
2022-12-28 14:35:00,84.26,84.28,84.23,84.27,25126.0,80.5839,80.6031,80.5552,80.5935,25126.0
2022-12-28 14:40:00,84.27,84.41,84.27,84.4,44078.0,80.5935,80.7274,80.5935,80.7178,44078.0
2022-12-28 14:45:00,84.4,84.44,84.36,84.37,15532.0,80.7178,80.7561,80.6796,80.6891,15532.0
2022-12-28 14:50:00,84.36,84.37,84.3,84.31,13844.0,80.6796,80.6891,80.6222,80.6317,13844.0
2022-12-28 14:55:00,84.31,84.32,84.25,84.27,26208.0,80.6317,80.6413,80.5744,80.5935,26208.0
2022-12-28 15:00:00,84.27,84.27,84.14,84.14,31318.0,80.5935,80.5935,80.4692,80.4692,31318.0
2022-12-28 15:05:00,84.17,84.2,84.13,84.15,10823.0,80.4978,80.5265,80.4596,80.4787,10823.0
2022-12-28 15:10:00,84.15,84.15,84.02,84.02,18602.0,80.4787,80.4787,80.3544,80.3544,18602.0
2022-12-28 15:15:00,84.0,84.14,84.0,84.07,64636.0,80.3353,80.4692,80.3353,80.4022,64636.0
2022-12-28 15:20:00,84.07,84.08,83.99,84.01,31210.0,80.4022,80.4118,80.3257,80.3448,31210.0
2022-12-28 15:25:00,84.02,84.08,84.01,84.04,26096.0,80.3544,80.4118,80.3448,80.3735,26096.0
2022-12-28 15:30:00,84.04,84.12,84.03,84.07,22539.0,80.3735,80.45,80.364,80.4022,22539.0
2022-12-28 15:35:00,84.06,84.1,84.0,84.04,23100.0,80.3926,80.4309,80.3353,80.3735,23100.0
2022-12-28 15:40:00,84.06,84.07,83.96,83.97,47716.0,80.3926,80.4022,80.297,80.3066,47716.0
2022-12-28 15:45:00,83.96,84.05,83.94,84.03,26024.0,80.297,80.3831,80.2779,80.364,26024.0
2022-12-28 15:50:00,84.03,84.05,83.97,84.01,72740.0,80.364,80.3831,80.3066,80.3448,72740.0
2022-12-28 15:55:00,83.98,84.03,83.96,83.96,89923.0,80.3161,80.364,80.297,80.297,89923.0
2022-12-29 09:30:00,84.76,84.82,84.61,84.76,398450.0,81.0621,81.1195,80.9187,81.0621,398450.0
2022-12-29 09:35:00,84.74,84.92,84.74,84.9,137486.0,81.043,81.2151,81.043,81.196,137486.0
2022-12-29 09:40:00,84.91,85.09,84.91,85.01,172745.0,81.2056,81.3777,81.2056,81.3012,172745.0
2022-12-29 09:45:00,85.0,85.08,84.99,85.08,93367.0,81.2916,81.3681,81.2821,81.3681,93367.0
2022-12-29 09:50:00,85.09,85.12,84.96,85.06,57794.0,81.3777,81.4064,81.2534,81.349,57794.0
2022-12-29 09:55:00,85.06,85.11,85.05,85.07,50377.0,81.349,81.3968,81.3395,81.3586,50377.0
2022-12-29 10:00:00,85.07,85.14,85.01,85.05,41661.0,81.3586,81.4255,81.3012,81.3395,41661.0
2022-12-29 10:05:00,85.05,85.18,85.03,85.15,24984.0,81.3395,81.4638,81.3203,81.4351,24984.0
2022-12-29 10:10:00,85.15,85.23,85.15,85.22,57750.0,81.4351,81.5116,81.4351,81.502,57750.0
2022-12-29 10:15:00,85.23,85.29,85.21,85.29,47134.0,81.5116,81.569,81.4925,81.569,47134.0
2022-12-29 10:20:00,85.3,85.32,85.23,85.25,54251.0,81.5785,81.5977,81.5116,81.5307,54251.0
2022-12-29 10:25:00,85.27,85.27,85.18,85.19,27136.0,81.5499,81.5499,81.4638,81.4733,27136.0
2022-12-29 10:30:00,85.19,85.31,85.19,85.31,27300.0,81.4733,81.5881,81.4733,81.5881,27300.0
2022-12-29 10:35:00,85.32,85.35,85.29,85.33,36257.0,81.5977,81.6264,81.569,81.6072,36257.0
2022-12-29 10:40:00,85.33,85.34,85.3,85.31,20315.0,81.6072,81.6168,81.5785,81.5881,20315.0
2022-12-29 10:45:00,85.3,85.32,85.26,85.28,19586.0,81.5785,81.5977,81.5403,81.5594,19586.0
2022-12-29 10:50:00,85.28,85.35,85.28,85.33,48666.0,81.5594,81.6264,81.5594,81.6072,48666.0
2022-12-29 10:55:00,85.32,85.38,85.31,85.35,28743.0,81.5977,81.6551,81.5881,81.6264,28743.0
2022-12-29 11:00:00,85.36,85.37,85.3,85.32,21752.0,81.6359,81.6455,81.5785,81.5977,21752.0
2022-12-29 11:05:00,85.32,85.34,85.26,85.28,14740.0,81.5977,81.6168,81.5403,81.5594,14740.0
2022-12-29 11:10:00,85.28,85.3,85.23,85.26,29597.0,81.5594,81.5785,81.5116,81.5403,29597.0
2022-12-29 11:15:00,85.25,85.33,85.24,85.3,46694.0,81.5307,81.6072,81.5212,81.5785,46694.0
2022-12-29 11:20:00,85.3,85.33,85.25,85.27,24663.0,81.5785,81.6072,81.5307,81.5499,24663.0
2022-12-29 11:25:00,85.28,85.34,85.28,85.31,75369.0,81.5594,81.6168,81.5594,81.5881,75369.0
2022-12-29 11:30:00,85.31,85.44,85.31,85.42,31271.0,81.5881,81.7124,81.5881,81.6933,31271.0
2022-12-29 11:35:00,85.42,85.43,85.4,85.43,14165.0,81.6933,81.7029,81.6742,81.7029,14165.0
2022-12-29 11:40:00,85.43,85.45,85.41,85.44,51190.0,81.7029,81.722,81.6838,81.7124,51190.0
2022-12-29 11:45:00,85.44,85.51,85.43,85.5,25828.0,81.7124,81.7794,81.7029,81.7698,25828.0
2022-12-29 11:50:00,85.51,85.58,85.51,85.56,33135.0,81.7794,81.8463,81.7794,81.8272,33135.0
2022-12-29 11:55:00,85.56,85.56,85.51,85.52,22889.0,81.8272,81.8272,81.7794,81.789,22889.0
2022-12-29 12:00:00,85.52,85.54,85.48,85.49,7235.0,81.789,81.8081,81.7507,81.7603,7235.0
2022-12-29 12:05:00,85.49,85.52,85.46,85.51,8316.0,81.7603,81.789,81.7316,81.7794,8316.0
2022-12-29 12:10:00,85.51,85.53,85.46,85.47,20086.0,81.7794,81.7985,81.7316,81.7411,20086.0
2022-12-29 12:15:00,85.46,85.52,85.44,85.51,19456.0,81.7316,81.789,81.7124,81.7794,19456.0
2022-12-29 12:20:00,85.51,85.53,85.49,85.5,6803.0,81.7794,81.7985,81.7603,81.7698,6803.0
2022-12-29 12:25:00,85.48,85.5,85.46,85.47,123385.0,81.7507,81.7698,81.7316,81.7411,123385.0
2022-12-29 12:30:00,85.48,85.5,85.44,85.47,16989.0,81.7507,81.7698,81.7124,81.7411,16989.0
2022-12-29 12:35:00,85.47,85.47,85.39,85.4,23924.0,81.7411,81.7411,81.6646,81.6742,23924.0
2022-12-29 12:40:00,85.41,85.46,85.4,85.44,20845.0,81.6838,81.7316,81.6742,81.7124,20845.0
2022-12-29 12:45:00,85.45,85.46,85.42,85.43,8016.0,81.722,81.7316,81.6933,81.7029,8016.0
2022-12-29 12:50:00,85.44,85.52,85.44,85.51,36378.0,81.7124,81.789,81.7124,81.7794,36378.0
2022-12-29 12:55:00,85.52,85.53,85.49,85.5,15771.0,81.789,81.7985,81.7603,81.7698,15771.0
2022-12-29 13:00:00,85.49,85.52,85.45,85.45,24019.0,81.7603,81.789,81.722,81.722,24019.0
2022-12-29 13:05:00,85.46,85.47,85.39,85.39,25383.0,81.7316,81.7411,81.6646,81.6646,25383.0
2022-12-29 13:10:00,85.41,85.48,85.41,85.45,14166.0,81.6838,81.7507,81.6838,81.722,14166.0
2022-12-29 13:15:00,85.45,85.51,85.43,85.48,33748.0,81.722,81.7794,81.7029,81.7507,33748.0
2022-12-29 13:20:00,85.46,85.48,85.43,85.47,26552.0,81.7316,81.7507,81.7029,81.7411,26552.0
2022-12-29 13:25:00,85.47,85.49,85.45,85.45,66665.0,81.7411,81.7603,81.722,81.722,66665.0
2022-12-29 13:30:00,85.46,85.47,85.41,85.46,35294.0,81.7316,81.7411,81.6838,81.7316,35294.0
2022-12-29 13:35:00,85.44,85.46,85.41,85.45,16717.0,81.7124,81.7316,81.6838,81.722,16717.0
2022-12-29 13:40:00,85.45,85.5,85.45,85.48,11951.0,81.722,81.7698,81.722,81.7507,11951.0
2022-12-29 13:45:00,85.49,85.51,85.45,85.47,54680.0,81.7603,81.7794,81.722,81.7411,54680.0
2022-12-29 13:50:00,85.47,85.48,85.44,85.48,37799.0,81.7411,81.7507,81.7124,81.7507,37799.0
2022-12-29 13:55:00,85.48,85.5,85.44,85.5,13709.0,81.7507,81.7698,81.7124,81.7698,13709.0
2022-12-29 14:00:00,85.49,85.56,85.49,85.55,21076.0,81.7603,81.8272,81.7603,81.8176,21076.0
2022-12-29 14:05:00,85.55,85.58,85.49,85.53,46312.0,81.8176,81.8463,81.7603,81.7985,46312.0
2022-12-29 14:10:00,85.53,85.54,85.48,85.5,29663.0,81.7985,81.8081,81.7507,81.7698,29663.0
2022-12-29 14:15:00,85.5,85.54,85.49,85.54,91829.0,81.7698,81.8081,81.7603,81.8081,91829.0
2022-12-29 14:20:00,85.53,85.53,85.48,85.52,205350.0,81.7985,81.7985,81.7507,81.789,205350.0
2022-12-29 14:25:00,85.52,85.52,85.46,85.46,42231.0,81.789,81.789,81.7316,81.7316,42231.0
2022-12-29 14:30:00,85.46,85.49,85.44,85.47,41817.0,81.7316,81.7603,81.7124,81.7411,41817.0
2022-12-29 14:35:00,85.47,85.51,85.46,85.5,42768.0,81.7411,81.7794,81.7316,81.7698,42768.0
2022-12-29 14:40:00,85.5,85.54,85.49,85.52,30929.0,81.7698,81.8081,81.7603,81.789,30929.0
2022-12-29 14:45:00,85.52,85.52,85.49,85.49,29816.0,81.789,81.789,81.7603,81.7603,29816.0
2022-12-29 14:50:00,85.5,85.5,85.44,85.45,35180.0,81.7698,81.7698,81.7124,81.722,35180.0
2022-12-29 14:55:00,85.46,85.47,85.43,85.45,28715.0,81.7316,81.7411,81.7029,81.722,28715.0
2022-12-29 15:00:00,85.45,85.49,85.43,85.49,30701.0,81.722,81.7603,81.7029,81.7603,30701.0
2022-12-29 15:05:00,85.5,85.51,85.46,85.48,35404.0,81.7698,81.7794,81.7316,81.7507,35404.0
2022-12-29 15:10:00,85.48,85.48,85.4,85.42,35647.0,81.7507,81.7507,81.6742,81.6933,35647.0
2022-12-29 15:15:00,85.42,85.43,85.36,85.39,58745.0,81.6933,81.7029,81.6359,81.6646,58745.0
2022-12-29 15:20:00,85.4,85.43,85.37,85.42,100922.0,81.6742,81.7029,81.6455,81.6933,100922.0
2022-12-29 15:25:00,85.41,85.44,85.38,85.4,45702.0,81.6838,81.7124,81.6551,81.6742,45702.0
2022-12-29 15:30:00,85.41,85.46,85.41,85.45,185292.0,81.6838,81.7316,81.6838,81.722,185292.0
2022-12-29 15:35:00,85.45,85.47,85.41,85.43,90182.0,81.722,81.7411,81.6838,81.7029,90182.0
2022-12-29 15:40:00,85.43,85.47,85.4,85.47,75407.0,81.7029,81.7411,81.6742,81.7411,75407.0
2022-12-29 15:45:00,85.47,85.5,85.45,85.49,64865.0,81.7411,81.7698,81.722,81.7603,64865.0
2022-12-29 15:50:00,85.48,85.52,85.45,85.48,511462.0,81.7507,81.789,81.722,81.7507,511462.0
2022-12-29 15:55:00,85.48,85.48,85.36,85.4,200040.0,81.7507,81.7507,81.6359,81.6742,200040.0
2022-12-30 09:30:00,84.82,85.05,84.77,85.05,170232.0,81.1195,81.3395,81.0717,81.3395,170232.0
2022-12-30 09:35:00,85.02,85.06,84.99,85.0,35793.0,81.3108,81.349,81.2821,81.2916,35793.0
2022-12-30 09:40:00,84.98,84.99,84.79,84.94,145463.0,81.2725,81.2821,81.0908,81.2343,145463.0
2022-12-30 09:45:00,84.96,84.96,84.53,84.55,67668.0,81.2534,81.2534,80.8421,80.8613,67668.0
2022-12-30 09:50:00,84.55,84.73,84.55,84.69,57907.0,80.8613,81.0334,80.8613,80.9952,57907.0
2022-12-30 09:55:00,84.7,84.8,84.64,84.8,36290.0,81.0047,81.1004,80.9473,81.1004,36290.0
2022-12-30 10:00:00,84.78,84.82,84.7,84.74,19531.0,81.0812,81.1195,81.0047,81.043,19531.0
2022-12-30 10:05:00,84.72,84.72,84.64,84.65,7213.0,81.0239,81.0239,80.9473,80.9569,7213.0
2022-12-30 10:10:00,84.67,84.77,84.65,84.75,30067.0,80.976,81.0717,80.9569,81.0525,30067.0
2022-12-30 10:15:00,84.75,84.92,84.72,84.91,34253.0,81.0525,81.2151,81.0239,81.2056,34253.0
2022-12-30 10:20:00,84.9,84.94,84.85,84.9,33748.0,81.196,81.2343,81.1482,81.196,33748.0
2022-12-30 10:25:00,84.9,84.9,84.77,84.8,32594.0,81.196,81.196,81.0717,81.1004,32594.0
2022-12-30 10:30:00,84.8,84.8,84.73,84.79,38919.0,81.1004,81.1004,81.0334,81.0908,38919.0
2022-12-30 10:35:00,84.79,84.82,84.75,84.77,9217.0,81.0908,81.1195,81.0525,81.0717,9217.0
2022-12-30 10:40:00,84.78,84.81,84.72,84.77,68475.0,81.0812,81.1099,81.0239,81.0717,68475.0
2022-12-30 10:45:00,84.76,84.91,84.75,84.91,22231.0,81.0621,81.2056,81.0525,81.2056,22231.0
2022-12-30 10:50:00,84.88,84.88,84.73,84.74,23718.0,81.1769,81.1769,81.0334,81.043,23718.0
2022-12-30 10:55:00,84.73,84.77,84.68,84.71,10381.0,81.0334,81.0717,80.9856,81.0143,10381.0
2022-12-30 11:00:00,84.7,84.74,84.68,84.72,24501.0,81.0047,81.043,80.9856,81.0239,24501.0
2022-12-30 11:05:00,84.73,84.77,84.73,84.75,49330.0,81.0334,81.0717,81.0334,81.0525,49330.0
2022-12-30 11:10:00,84.77,84.78,84.66,84.68,22432.0,81.0717,81.0812,80.9665,80.9856,22432.0
2022-12-30 11:15:00,84.68,84.68,84.63,84.65,12760.0,80.9856,80.9856,80.9378,80.9569,12760.0
2022-12-30 11:20:00,84.65,84.65,84.59,84.61,9736.0,80.9569,80.9569,80.8995,80.9187,9736.0
2022-12-30 11:25:00,84.59,84.61,84.56,84.57,10767.0,80.8995,80.9187,80.8708,80.8804,10767.0
2022-12-30 11:30:00,84.57,84.66,84.54,84.65,39782.0,80.8804,80.9665,80.8517,80.9569,39782.0
2022-12-30 11:35:00,84.64,84.68,84.64,84.66,4068.0,80.9473,80.9856,80.9473,80.9665,4068.0
2022-12-30 11:40:00,84.65,84.66,84.61,84.62,12443.0,80.9569,80.9665,80.9187,80.9282,12443.0
2022-12-30 11:45:00,84.61,84.64,84.6,84.61,33505.0,80.9187,80.9473,80.9091,80.9187,33505.0
2022-12-30 11:50:00,84.62,84.63,84.6,84.62,9830.0,80.9282,80.9378,80.9091,80.9282,9830.0
2022-12-30 11:55:00,84.62,84.71,84.58,84.7,13645.0,80.9282,81.0143,80.89,81.0047,13645.0
2022-12-30 12:00:00,84.7,84.72,84.67,84.69,32988.0,81.0047,81.0239,80.976,80.9952,32988.0
2022-12-30 12:05:00,84.68,84.69,84.66,84.68,11291.0,80.9856,80.9952,80.9665,80.9856,11291.0
2022-12-30 12:10:00,84.69,84.73,84.64,84.67,26728.0,80.9952,81.0334,80.9473,80.976,26728.0
2022-12-30 12:15:00,84.67,84.73,84.67,84.7,4559.0,80.976,81.0334,80.976,81.0047,4559.0
2022-12-30 12:20:00,84.7,84.75,84.69,84.73,6390.0,81.0047,81.0525,80.9952,81.0334,6390.0
2022-12-30 12:25:00,84.73,84.73,84.68,84.72,27856.0,81.0334,81.0334,80.9856,81.0239,27856.0
2022-12-30 12:30:00,84.73,84.76,84.71,84.74,13051.0,81.0334,81.0621,81.0143,81.043,13051.0
2022-12-30 12:35:00,84.75,84.8,84.73,84.73,14856.0,81.0525,81.1004,81.0334,81.0334,14856.0
2022-12-30 12:40:00,84.73,84.75,84.71,84.73,9485.0,81.0334,81.0525,81.0143,81.0334,9485.0
2022-12-30 12:45:00,84.73,84.76,84.72,84.75,15852.0,81.0334,81.0621,81.0239,81.0525,15852.0
2022-12-30 12:50:00,84.76,84.77,84.69,84.7,66065.0,81.0621,81.0717,80.9952,81.0047,66065.0
2022-12-30 12:55:00,84.69,84.78,84.68,84.78,72049.0,80.9952,81.0812,80.9856,81.0812,72049.0
2022-12-30 13:00:00,84.79,84.79,84.71,84.74,27299.0,81.0908,81.0908,81.0143,81.043,27299.0
2022-12-30 13:05:00,84.73,84.74,84.7,84.71,40258.0,81.0334,81.043,81.0047,81.0143,40258.0
2022-12-30 13:10:00,84.72,84.73,84.7,84.7,73858.0,81.0239,81.0334,81.0047,81.0047,73858.0
2022-12-30 13:15:00,84.7,84.71,84.59,84.59,24516.0,81.0047,81.0143,80.8995,80.8995,24516.0
2022-12-30 13:20:00,84.59,84.6,84.4,84.41,28811.0,80.8995,80.9091,80.7178,80.7274,28811.0
2022-12-30 13:25:00,84.4,84.48,84.33,84.48,35160.0,80.7178,80.7943,80.6509,80.7943,35160.0
2022-12-30 13:30:00,84.47,84.56,84.46,84.56,12920.0,80.7848,80.8708,80.7752,80.8708,12920.0
2022-12-30 13:35:00,84.55,84.6,84.54,84.56,40718.0,80.8613,80.9091,80.8517,80.8708,40718.0
2022-12-30 13:40:00,84.57,84.57,84.5,84.53,25159.0,80.8804,80.8804,80.8135,80.8421,25159.0
2022-12-30 13:45:00,84.54,84.54,84.48,84.5,27801.0,80.8517,80.8517,80.7943,80.8135,27801.0
2022-12-30 13:50:00,84.5,84.54,84.47,84.54,10076.0,80.8135,80.8517,80.7848,80.8517,10076.0
2022-12-30 13:55:00,84.53,84.53,84.47,84.49,105866.0,80.8421,80.8421,80.7848,80.8039,105866.0
2022-12-30 14:00:00,84.48,84.52,84.42,84.43,26021.0,80.7943,80.8326,80.7369,80.7465,26021.0
2022-12-30 14:05:00,84.42,84.44,84.37,84.38,117041.0,80.7369,80.7561,80.6891,80.6987,117041.0
2022-12-30 14:10:00,84.37,84.42,84.36,84.41,19693.0,80.6891,80.7369,80.6796,80.7274,19693.0
2022-12-30 14:15:00,84.4,84.4,84.33,84.37,188963.0,80.7178,80.7178,80.6509,80.6891,188963.0
2022-12-30 14:20:00,84.38,84.39,84.34,84.37,36735.0,80.6987,80.7083,80.6604,80.6891,36735.0
2022-12-30 14:25:00,84.37,84.45,84.35,84.43,26399.0,80.6891,80.7656,80.67,80.7465,26399.0
2022-12-30 14:30:00,84.43,84.48,84.42,84.48,15061.0,80.7465,80.7943,80.7369,80.7943,15061.0
2022-12-30 14:35:00,84.48,84.48,84.42,84.46,5659.0,80.7943,80.7943,80.7369,80.7752,5659.0
2022-12-30 14:40:00,84.44,84.45,84.4,84.43,7522.0,80.7561,80.7656,80.7178,80.7465,7522.0
2022-12-30 14:45:00,84.44,84.45,84.37,84.38,17651.0,80.7561,80.7656,80.6891,80.6987,17651.0
2022-12-30 14:50:00,84.38,84.47,84.38,84.44,24359.0,80.6987,80.7848,80.6987,80.7561,24359.0
2022-12-30 14:55:00,84.45,84.45,84.39,84.42,14671.0,80.7656,80.7656,80.7083,80.7369,14671.0
2022-12-30 15:00:00,84.42,84.56,84.42,84.52,39816.0,80.7369,80.8708,80.7369,80.8326,39816.0
2022-12-30 15:05:00,84.52,84.57,84.5,84.56,12894.0,80.8326,80.8804,80.8135,80.8708,12894.0
2022-12-30 15:10:00,84.56,84.71,84.55,84.68,70482.0,80.8708,81.0143,80.8613,80.9856,70482.0
2022-12-30 15:15:00,84.68,84.78,84.68,84.7,75033.0,80.9856,81.0812,80.9856,81.0047,75033.0
2022-12-30 15:20:00,84.7,84.74,84.67,84.69,4700.0,81.0047,81.043,80.976,80.9952,4700.0
2022-12-30 15:25:00,84.69,84.69,84.64,84.65,219458.0,80.9952,80.9952,80.9473,80.9569,219458.0
2022-12-30 15:30:00,84.65,84.79,84.64,84.79,22114.0,80.9569,81.0908,80.9473,81.0908,22114.0
2022-12-30 15:35:00,84.77,84.79,84.73,84.79,24823.0,81.0717,81.0908,81.0334,81.0908,24823.0
2022-12-30 15:40:00,84.79,84.82,84.75,84.79,46906.0,81.0908,81.1195,81.0525,81.0908,46906.0
2022-12-30 15:45:00,84.8,84.93,84.78,84.92,60288.0,81.1004,81.2247,81.0812,81.2151,60288.0
2022-12-30 15:50:00,84.92,85.01,84.91,85.01,159481.0,81.2151,81.3012,81.2056,81.3012,159481.0
2022-12-30 15:55:00,85.01,85.01,84.85,84.89,379396.0,81.3012,81.3012,81.1482,81.1864,379396.0
2023-01-03 09:30:00,85.51,85.74,85.44,85.65,157935.0,81.7794,81.9994,81.7124,81.9133,157935.0
2023-01-03 09:35:00,85.65,85.83,85.65,85.81,195854.0,81.9133,82.0854,81.9133,82.0663,195854.0
2023-01-03 09:40:00,85.83,86.02,85.81,85.84,1519385.0,82.0854,82.2671,82.0663,82.095,1519385.0
2023-01-03 09:45:00,85.86,85.86,85.42,85.52,126595.0,82.1141,82.1141,81.6933,81.789,126595.0
2023-01-03 09:50:00,85.52,85.61,85.36,85.42,112169.0,81.789,81.875,81.6359,81.6933,112169.0
2023-01-03 09:55:00,85.4,85.46,85.17,85.18,53991.0,81.6742,81.7316,81.4542,81.4638,53991.0
2023-01-03 10:00:00,85.18,85.33,85.18,85.22,91255.0,81.4638,81.6072,81.4638,81.502,91255.0
2023-01-03 10:05:00,85.25,85.27,85.17,85.2,85573.0,81.5307,81.5499,81.4542,81.4829,85573.0
2023-01-03 10:10:00,85.19,85.19,84.98,85.03,139582.0,81.4733,81.4733,81.2725,81.3203,139582.0
2023-01-03 10:15:00,85.03,85.07,84.85,84.86,62557.0,81.3203,81.3586,81.1482,81.1577,62557.0
2023-01-03 10:20:00,84.86,84.98,84.85,84.97,59549.0,81.1577,81.2725,81.1482,81.2629,59549.0
2023-01-03 10:25:00,84.96,84.97,84.88,84.96,41974.0,81.2534,81.2629,81.1769,81.2534,41974.0
2023-01-03 10:30:00,84.95,84.96,84.8,84.9,96440.0,81.2438,81.2534,81.1004,81.196,96440.0
2023-01-03 10:35:00,84.9,85.01,84.89,84.98,62195.0,81.196,81.3012,81.1864,81.2725,62195.0
2023-01-03 10:40:00,84.99,85.07,84.98,85.02,51513.0,81.2821,81.3586,81.2725,81.3108,51513.0
2023-01-03 10:45:00,85.03,85.15,85.03,85.12,42529.0,81.3203,81.4351,81.3203,81.4064,42529.0
2023-01-03 10:50:00,85.13,85.13,85.04,85.04,57968.0,81.416,81.416,81.3299,81.3299,57968.0
2023-01-03 10:55:00,85.06,85.27,85.05,85.26,52353.0,81.349,81.5499,81.3395,81.5403,52353.0
2023-01-03 11:00:00,85.26,85.3,85.16,85.16,77787.0,81.5403,81.5785,81.4447,81.4447,77787.0
2023-01-03 11:05:00,85.17,85.19,85.0,85.0,156040.0,81.4542,81.4733,81.2916,81.2916,156040.0
2023-01-03 11:10:00,85.0,85.01,84.78,84.79,80682.0,81.2916,81.3012,81.0812,81.0908,80682.0
2023-01-03 11:15:00,84.79,84.86,84.77,84.84,40813.0,81.0908,81.1577,81.0717,81.1386,40813.0
2023-01-03 11:20:00,84.84,84.93,84.78,84.87,81428.0,81.1386,81.2247,81.0812,81.1673,81428.0
2023-01-03 11:25:00,84.87,84.87,84.76,84.86,147278.0,81.1673,81.1673,81.0621,81.1577,147278.0
2023-01-03 11:30:00,84.86,84.86,84.66,84.74,88345.0,81.1577,81.1577,80.9665,81.043,88345.0
2023-01-03 11:35:00,84.75,84.78,84.72,84.76,31042.0,81.0525,81.0812,81.0239,81.0621,31042.0
2023-01-03 11:40:00,84.75,84.76,84.66,84.66,84159.0,81.0525,81.0621,80.9665,80.9665,84159.0
2023-01-03 11:45:00,84.65,84.66,84.57,84.64,64606.0,80.9569,80.9665,80.8804,80.9473,64606.0
2023-01-03 11:50:00,84.64,84.68,84.57,84.63,57477.0,80.9473,80.9856,80.8804,80.9378,57477.0
2023-01-03 11:55:00,84.63,84.67,84.57,84.64,61363.0,80.9378,80.976,80.8804,80.9473,61363.0
2023-01-03 12:00:00,84.64,84.67,84.6,84.63,43697.0,80.9473,80.976,80.9091,80.9378,43697.0
2023-01-03 12:05:00,84.62,84.73,84.61,84.7,129600.0,80.9282,81.0334,80.9187,81.0047,129600.0
2023-01-03 12:10:00,84.7,84.74,84.68,84.73,39117.0,81.0047,81.043,80.9856,81.0334,39117.0
2023-01-03 12:15:00,84.73,84.74,84.64,84.67,56898.0,81.0334,81.043,80.9473,80.976,56898.0
2023-01-03 12:20:00,84.66,84.72,84.54,84.56,62246.0,80.9665,81.0239,80.8517,80.8708,62246.0
2023-01-03 12:25:00,84.56,84.64,84.56,84.61,46191.0,80.8708,80.9473,80.8708,80.9187,46191.0
2023-01-03 12:30:00,84.61,84.8,84.59,84.78,60756.0,80.9187,81.1004,80.8995,81.0812,60756.0
2023-01-03 12:35:00,84.77,84.8,84.69,84.7,64521.0,81.0717,81.1004,80.9952,81.0047,64521.0
2023-01-03 12:40:00,84.7,84.71,84.56,84.59,96760.0,81.0047,81.0143,80.8708,80.8995,96760.0
2023-01-03 12:45:00,84.58,84.59,84.39,84.44,51744.0,80.89,80.8995,80.7083,80.7561,51744.0
2023-01-03 12:50:00,84.44,84.47,84.43,84.46,67379.0,80.7561,80.7848,80.7465,80.7752,67379.0
2023-01-03 12:55:00,84.46,84.59,84.42,84.54,34572.0,80.7752,80.8995,80.7369,80.8517,34572.0
2023-01-03 13:00:00,84.53,84.57,84.49,84.56,37961.0,80.8421,80.8804,80.8039,80.8708,37961.0
2023-01-03 13:05:00,84.56,84.56,84.51,84.54,51586.0,80.8708,80.8708,80.823,80.8517,51586.0
2023-01-03 13:10:00,84.53,84.61,84.52,84.54,40327.0,80.8421,80.9187,80.8326,80.8517,40327.0
2023-01-03 13:15:00,84.54,84.56,84.51,84.53,91442.0,80.8517,80.8708,80.823,80.8421,91442.0
2023-01-03 13:20:00,84.53,84.57,84.5,84.56,47675.0,80.8421,80.8804,80.8135,80.8708,47675.0
2023-01-03 13:25:00,84.56,84.77,84.55,84.74,86451.0,80.8708,81.0717,80.8613,81.043,86451.0
2023-01-03 13:30:00,84.74,84.75,84.68,84.68,31747.0,81.043,81.0525,80.9856,80.9856,31747.0
2023-01-03 13:35:00,84.69,84.76,84.67,84.67,38117.0,80.9952,81.0621,80.976,80.976,38117.0
2023-01-03 13:40:00,84.67,84.77,84.67,84.71,53440.0,80.976,81.0717,80.976,81.0143,53440.0
2023-01-03 13:45:00,84.71,84.71,84.64,84.7,62517.0,81.0143,81.0143,80.9473,81.0047,62517.0
2023-01-03 13:50:00,84.69,84.81,84.68,84.78,40893.0,80.9952,81.1099,80.9856,81.0812,40893.0
2023-01-03 13:55:00,84.78,84.81,84.77,84.8,35024.0,81.0812,81.1099,81.0717,81.1004,35024.0
2023-01-03 14:00:00,84.8,84.85,84.71,84.74,53512.0,81.1004,81.1482,81.0143,81.043,53512.0
2023-01-03 14:05:00,84.74,84.77,84.71,84.75,109776.0,81.043,81.0717,81.0143,81.0525,109776.0
2023-01-03 14:10:00,84.76,84.76,84.63,84.69,85272.0,81.0621,81.0621,80.9378,80.9952,85272.0
2023-01-03 14:15:00,84.7,84.75,84.66,84.68,86247.0,81.0047,81.0525,80.9665,80.9856,86247.0
2023-01-03 14:20:00,84.68,84.7,84.6,84.63,58466.0,80.9856,81.0047,80.9091,80.9378,58466.0
2023-01-03 14:25:00,84.63,84.65,84.59,84.63,59128.0,80.9378,80.9569,80.8995,80.9378,59128.0
2023-01-03 14:30:00,84.62,84.63,84.47,84.5,68364.0,80.9282,80.9378,80.7848,80.8135,68364.0
2023-01-03 14:35:00,84.51,84.54,84.49,84.52,47299.0,80.823,80.8517,80.8039,80.8326,47299.0
2023-01-03 14:40:00,84.52,84.71,84.5,84.7,104473.0,80.8326,81.0143,80.8135,81.0047,104473.0
2023-01-03 14:45:00,84.7,84.95,84.69,84.92,82136.0,81.0047,81.2438,80.9952,81.2151,82136.0
2023-01-03 14:50:00,84.92,84.92,84.79,84.81,182657.0,81.2151,81.2151,81.0908,81.1099,182657.0
2023-01-03 14:55:00,84.82,84.91,84.77,84.82,63498.0,81.1195,81.2056,81.0717,81.1195,63498.0
2023-01-03 15:00:00,84.83,84.93,84.8,84.86,68517.0,81.1291,81.2247,81.1004,81.1577,68517.0
2023-01-03 15:05:00,84.85,84.88,84.79,84.81,50688.0,81.1482,81.1769,81.0908,81.1099,50688.0
2023-01-03 15:10:00,84.81,84.92,84.8,84.91,71890.0,81.1099,81.2151,81.1004,81.2056,71890.0
2023-01-03 15:15:00,84.92,85.01,84.91,84.94,72138.0,81.2151,81.3012,81.2056,81.2343,72138.0
2023-01-03 15:20:00,84.92,84.92,84.76,84.77,67632.0,81.2151,81.2151,81.0621,81.0717,67632.0
2023-01-03 15:25:00,84.77,84.86,84.76,84.85,136093.0,81.0717,81.1577,81.0621,81.1482,136093.0
2023-01-03 15:30:00,84.84,84.96,84.84,84.94,102640.0,81.1386,81.2534,81.1386,81.2343,102640.0
2023-01-03 15:35:00,84.94,84.97,84.87,84.89,59236.0,81.2343,81.2629,81.1673,81.1864,59236.0
2023-01-03 15:40:00,84.89,84.94,84.85,84.88,129889.0,81.1864,81.2343,81.1482,81.1769,129889.0
2023-01-03 15:45:00,84.87,84.95,84.85,84.92,132048.0,81.1673,81.2438,81.1482,81.2151,132048.0
2023-01-03 15:50:00,84.92,84.99,84.88,84.95,170097.0,81.2151,81.2821,81.1769,81.2438,170097.0
2023-01-03 15:55:00,84.95,84.96,84.88,84.91,208773.0,81.2438,81.2534,81.1769,81.2056,208773.0
2023-01-04 09:30:00,85.82,85.82,85.54,85.63,110681.0,82.0759,82.0759,81.8081,81.8942,110681.0
2023-01-04 09:35:00,85.64,85.87,85.63,85.78,35328.0,81.9037,82.1237,81.8942,82.0376,35328.0
2023-01-04 09:40:00,85.81,85.97,85.67,85.68,68366.0,82.0663,82.2193,81.9324,81.942,68366.0
2023-01-04 09:45:00,85.7,85.75,85.61,85.68,63883.0,81.9611,82.0089,81.875,81.942,63883.0
2023-01-04 09:50:00,85.69,85.77,85.67,85.75,25332.0,81.9515,82.028,81.9324,82.0089,25332.0
2023-01-04 09:55:00,85.75,85.82,85.73,85.8,44000.0,82.0089,82.0759,81.9898,82.0567,44000.0
2023-01-04 10:00:00,85.78,85.97,85.38,85.43,93939.0,82.0376,82.2193,81.6551,81.7029,93939.0
2023-01-04 10:05:00,85.43,85.49,85.23,85.3,44248.0,81.7029,81.7603,81.5116,81.5785,44248.0
2023-01-04 10:10:00,85.3,85.3,85.11,85.29,32005.0,81.5785,81.5785,81.3968,81.569,32005.0
2023-01-04 10:15:00,85.27,85.44,85.25,85.4,33821.0,81.5499,81.7124,81.5307,81.6742,33821.0
2023-01-04 10:20:00,85.4,85.45,85.25,85.37,31464.0,81.6742,81.722,81.5307,81.6455,31464.0
2023-01-04 10:25:00,85.36,85.49,85.28,85.49,24487.0,81.6359,81.7603,81.5594,81.7603,24487.0
2023-01-04 10:30:00,85.48,85.5,85.33,85.44,29645.0,81.7507,81.7698,81.6072,81.7124,29645.0
2023-01-04 10:35:00,85.45,85.51,85.4,85.41,24033.0,81.722,81.7794,81.6742,81.6838,24033.0
2023-01-04 10:40:00,85.42,85.6,85.38,85.6,21331.0,81.6933,81.8655,81.6551,81.8655,21331.0
2023-01-04 10:45:00,85.59,85.73,85.58,85.69,32042.0,81.8559,81.9898,81.8463,81.9515,32042.0
2023-01-04 10:50:00,85.7,85.7,85.63,85.68,24293.0,81.9611,81.9611,81.8942,81.942,24293.0
2023-01-04 10:55:00,85.68,85.73,85.63,85.73,38391.0,81.942,81.9898,81.8942,81.9898,38391.0
2023-01-04 11:00:00,85.74,85.75,85.66,85.67,31059.0,81.9994,82.0089,81.9228,81.9324,31059.0
2023-01-04 11:05:00,85.66,85.76,85.64,85.74,42452.0,81.9228,82.0185,81.9037,81.9994,42452.0
2023-01-04 11:10:00,85.73,85.84,85.73,85.83,33878.0,81.9898,82.095,81.9898,82.0854,33878.0
2023-01-04 11:15:00,85.83,85.86,85.78,85.8,33529.0,82.0854,82.1141,82.0376,82.0567,33529.0
2023-01-04 11:20:00,85.8,85.82,85.78,85.79,27423.0,82.0567,82.0759,82.0376,82.0472,27423.0
2023-01-04 11:25:00,85.79,85.87,85.76,85.86,31433.0,82.0472,82.1237,82.0185,82.1141,31433.0
2023-01-04 11:30:00,85.87,86.07,85.87,86.04,29307.0,82.1237,82.315,82.1237,82.2863,29307.0
2023-01-04 11:35:00,86.04,86.15,86.04,86.14,19717.0,82.2863,82.3915,82.2863,82.3819,19717.0
2023-01-04 11:40:00,86.14,86.19,86.13,86.17,21488.0,82.3819,82.4297,82.3723,82.4106,21488.0
2023-01-04 11:45:00,86.17,86.2,86.13,86.19,18170.0,82.4106,82.4393,82.3723,82.4297,18170.0
2023-01-04 11:50:00,86.19,86.22,86.16,86.21,21033.0,82.4297,82.4584,82.401,82.4488,21033.0
2023-01-04 11:55:00,86.21,86.28,86.21,86.22,19003.0,82.4488,82.5158,82.4488,82.4584,19003.0
2023-01-04 12:00:00,86.23,86.24,86.19,86.23,11267.0,82.468,82.4775,82.4297,82.468,11267.0
2023-01-04 12:05:00,86.21,86.22,86.16,86.18,26384.0,82.4488,82.4584,82.401,82.4202,26384.0
2023-01-04 12:10:00,86.19,86.21,86.14,86.16,43193.0,82.4297,82.4488,82.3819,82.401,43193.0
2023-01-04 12:15:00,86.16,86.2,86.15,86.19,21282.0,82.401,82.4393,82.3915,82.4297,21282.0
2023-01-04 12:20:00,86.18,86.23,86.16,86.22,72566.0,82.4202,82.468,82.401,82.4584,72566.0
2023-01-04 12:25:00,86.22,86.22,86.15,86.16,57345.0,82.4584,82.4584,82.3915,82.401,57345.0
2023-01-04 12:30:00,86.16,86.25,86.16,86.24,16000.0,82.401,82.4871,82.401,82.4775,16000.0
2023-01-04 12:35:00,86.24,86.26,86.22,86.26,14074.0,82.4775,82.4967,82.4584,82.4967,14074.0
2023-01-04 12:40:00,86.26,86.28,86.25,86.27,29733.0,82.4967,82.5158,82.4871,82.5062,29733.0
2023-01-04 12:45:00,86.27,86.28,86.22,86.23,43161.0,82.5062,82.5158,82.4584,82.468,43161.0
2023-01-04 12:50:00,86.23,86.25,86.16,86.19,18286.0,82.468,82.4871,82.401,82.4297,18286.0
2023-01-04 12:55:00,86.19,86.19,86.05,86.05,25037.0,82.4297,82.4297,82.2958,82.2958,25037.0
2023-01-04 13:00:00,86.04,86.04,85.92,86.02,26819.0,82.2863,82.2863,82.1715,82.2671,26819.0
2023-01-04 13:05:00,86.01,86.05,85.99,86.04,30316.0,82.2576,82.2958,82.2384,82.2863,30316.0
2023-01-04 13:10:00,86.05,86.08,86.03,86.08,322828.0,82.2958,82.3245,82.2767,82.3245,322828.0
2023-01-04 13:15:00,86.08,86.18,86.08,86.16,23901.0,82.3245,82.4202,82.3245,82.401,23901.0
2023-01-04 13:20:00,86.16,86.19,86.15,86.17,27810.0,82.401,82.4297,82.3915,82.4106,27810.0
2023-01-04 13:25:00,86.17,86.17,86.13,86.13,75235.0,82.4106,82.4106,82.3723,82.3723,75235.0
2023-01-04 13:30:00,86.13,86.16,86.12,86.16,37691.0,82.3723,82.401,82.3628,82.401,37691.0
2023-01-04 13:35:00,86.15,86.21,86.15,86.19,45110.0,82.3915,82.4488,82.3915,82.4297,45110.0
2023-01-04 13:40:00,86.18,86.19,86.13,86.15,31519.0,82.4202,82.4297,82.3723,82.3915,31519.0
2023-01-04 13:45:00,86.14,86.15,86.07,86.13,70993.0,82.3819,82.3915,82.315,82.3723,70993.0
2023-01-04 13:50:00,86.13,86.15,86.12,86.14,40501.0,82.3723,82.3915,82.3628,82.3819,40501.0
2023-01-04 13:55:00,86.13,86.13,86.02,86.03,127745.0,82.3723,82.3723,82.2671,82.2767,127745.0
2023-01-04 14:00:00,85.94,86.23,85.67,85.89,232904.0,82.1906,82.468,81.9324,82.1428,232904.0
2023-01-04 14:05:00,85.88,86.07,85.78,85.81,73727.0,82.1332,82.315,82.0376,82.0663,73727.0
2023-01-04 14:10:00,85.81,85.92,85.73,85.92,111283.0,82.0663,82.1715,81.9898,82.1715,111283.0
2023-01-04 14:15:00,85.91,86.14,85.91,86.11,66167.0,82.1619,82.3819,82.1619,82.3532,66167.0
2023-01-04 14:20:00,86.09,86.1,85.81,85.83,47753.0,82.3341,82.3436,82.0663,82.0854,47753.0
2023-01-04 14:25:00,85.85,85.85,85.5,85.54,72710.0,82.1046,82.1046,81.7698,81.8081,72710.0
2023-01-04 14:30:00,85.52,85.67,85.49,85.65,28391.0,81.789,81.9324,81.7603,81.9133,28391.0
2023-01-04 14:35:00,85.65,85.7,85.61,85.66,47959.0,81.9133,81.9611,81.875,81.9228,47959.0
2023-01-04 14:40:00,85.66,85.8,85.59,85.69,60469.0,81.9228,82.0567,81.8559,81.9515,60469.0
2023-01-04 14:45:00,85.69,85.79,85.66,85.69,56124.0,81.9515,82.0472,81.9228,81.9515,56124.0
2023-01-04 14:50:00,85.69,85.77,85.63,85.72,40530.0,81.9515,82.028,81.8942,81.9802,40530.0
2023-01-04 14:55:00,85.72,85.94,85.72,85.92,87572.0,81.9802,82.1906,81.9802,82.1715,87572.0
2023-01-04 15:00:00,85.91,86.06,85.91,86.02,55184.0,82.1619,82.3054,82.1619,82.2671,55184.0
2023-01-04 15:05:00,86.02,86.03,85.87,85.94,35563.0,82.2671,82.2767,82.1237,82.1906,35563.0
2023-01-04 15:10:00,85.94,85.99,85.87,85.94,42580.0,82.1906,82.2384,82.1237,82.1906,42580.0
2023-01-04 15:15:00,85.94,86.0,85.93,85.95,54762.0,82.1906,82.248,82.1811,82.2002,54762.0
2023-01-04 15:20:00,85.95,85.98,85.81,85.86,46486.0,82.2002,82.2289,82.0663,82.1141,46486.0
2023-01-04 15:25:00,85.86,85.94,85.83,85.85,70626.0,82.1141,82.1906,82.0854,82.1046,70626.0
2023-01-04 15:30:00,85.84,85.85,85.75,85.78,80052.0,82.095,82.1046,82.0089,82.0376,80052.0
2023-01-04 15:35:00,85.78,85.78,85.61,85.67,97991.0,82.0376,82.0376,81.875,81.9324,97991.0
2023-01-04 15:40:00,85.67,85.67,85.56,85.6,101216.0,81.9324,81.9324,81.8272,81.8655,101216.0
2023-01-04 15:45:00,85.59,85.73,85.56,85.73,74382.0,81.8559,81.9898,81.8272,81.9898,74382.0
2023-01-04 15:50:00,85.74,85.83,85.72,85.82,138099.0,81.9994,82.0854,81.9802,82.0759,138099.0
2023-01-04 15:55:00,85.83,86.02,85.83,86.0,198814.0,82.0854,82.2671,82.0854,82.248,198814.0
2023-01-05 09:30:00,85.42,85.44,85.13,85.24,138280.0,81.6933,81.7124,81.416,81.5212,138280.0
2023-01-05 09:35:00,85.24,85.28,85.13,85.14,41650.0,81.5212,81.5594,81.416,81.4255,41650.0
2023-01-05 09:40:00,85.12,85.12,84.99,85.07,55303.0,81.4064,81.4064,81.2821,81.3586,55303.0
2023-01-05 09:45:00,85.07,85.07,84.93,84.99,84455.0,81.3586,81.3586,81.2247,81.2821,84455.0
2023-01-05 09:50:00,84.99,85.13,84.98,85.12,27597.0,81.2821,81.416,81.2725,81.4064,27597.0
2023-01-05 09:55:00,85.12,85.23,85.09,85.18,39415.0,81.4064,81.5116,81.3777,81.4638,39415.0
2023-01-05 10:00:00,85.16,85.23,85.08,85.19,40293.0,81.4447,81.5116,81.3681,81.4733,40293.0
2023-01-05 10:05:00,85.17,85.47,85.09,85.27,118886.0,81.4542,81.7411,81.3777,81.5499,118886.0
2023-01-05 10:10:00,85.28,85.47,85.2,85.35,24364.0,81.5594,81.7411,81.4829,81.6264,24364.0
2023-01-05 10:15:00,85.37,85.37,85.18,85.22,49362.0,81.6455,81.6455,81.4638,81.502,49362.0
2023-01-05 10:20:00,85.22,85.23,85.07,85.12,34095.0,81.502,81.5116,81.3586,81.4064,34095.0
2023-01-05 10:25:00,85.14,85.26,85.11,85.2,28672.0,81.4255,81.5403,81.3968,81.4829,28672.0
2023-01-05 10:30:00,85.19,85.23,85.11,85.12,18702.0,81.4733,81.5116,81.3968,81.4064,18702.0
2023-01-05 10:35:00,85.11,85.18,85.06,85.16,48583.0,81.3968,81.4638,81.349,81.4447,48583.0
2023-01-05 10:40:00,85.14,85.28,85.09,85.26,20256.0,81.4255,81.5594,81.3777,81.5403,20256.0
2023-01-05 10:45:00,85.26,85.28,85.18,85.2,16233.0,81.5403,81.5594,81.4638,81.4829,16233.0
2023-01-05 10:50:00,85.2,85.21,85.04,85.08,22229.0,81.4829,81.4925,81.3299,81.3681,22229.0
2023-01-05 10:55:00,85.07,85.11,85.03,85.05,61105.0,81.3586,81.3968,81.3203,81.3395,61105.0
2023-01-05 11:00:00,85.04,85.09,85.0,85.09,29285.0,81.3299,81.3777,81.2916,81.3777,29285.0
2023-01-05 11:05:00,85.09,85.13,85.07,85.1,22620.0,81.3777,81.416,81.3586,81.3873,22620.0
2023-01-05 11:10:00,85.12,85.23,85.09,85.12,46539.0,81.4064,81.5116,81.3777,81.4064,46539.0
2023-01-05 11:15:00,85.12,85.17,85.08,85.09,24854.0,81.4064,81.4542,81.3681,81.3777,24854.0
2023-01-05 11:20:00,85.07,85.09,84.94,84.96,40783.0,81.3586,81.3777,81.2343,81.2534,40783.0
2023-01-05 11:25:00,84.95,85.03,84.92,85.03,38480.0,81.2438,81.3203,81.2151,81.3203,38480.0
2023-01-05 11:30:00,85.04,85.09,85.0,85.01,31905.0,81.3299,81.3777,81.2916,81.3012,31905.0
2023-01-05 11:35:00,85.02,85.09,85.01,85.03,34165.0,81.3108,81.3777,81.3012,81.3203,34165.0
2023-01-05 11:40:00,85.03,85.12,85.01,85.11,30212.0,81.3203,81.4064,81.3012,81.3968,30212.0
2023-01-05 11:45:00,85.1,85.16,85.09,85.11,64174.0,81.3873,81.4447,81.3777,81.3968,64174.0
2023-01-05 11:50:00,85.13,85.13,85.04,85.05,14899.0,81.416,81.416,81.3299,81.3395,14899.0
2023-01-05 11:55:00,85.06,85.08,85.0,85.04,14438.0,81.349,81.3681,81.2916,81.3299,14438.0
2023-01-05 12:00:00,85.03,85.13,85.01,85.11,24673.0,81.3203,81.416,81.3012,81.3968,24673.0
2023-01-05 12:05:00,85.1,85.21,85.09,85.18,29702.0,81.3873,81.4925,81.3777,81.4638,29702.0
2023-01-05 12:10:00,85.17,85.18,85.09,85.09,87041.0,81.4542,81.4638,81.3777,81.3777,87041.0
2023-01-05 12:15:00,85.09,85.15,85.02,85.02,21503.0,81.3777,81.4351,81.3108,81.3108,21503.0
2023-01-05 12:20:00,85.02,85.17,85.01,85.16,32985.0,81.3108,81.4542,81.3012,81.4447,32985.0
2023-01-05 12:25:00,85.18,85.19,85.13,85.14,13790.0,81.4638,81.4733,81.416,81.4255,13790.0
2023-01-05 12:30:00,85.13,85.26,85.13,85.23,34199.0,81.416,81.5403,81.416,81.5116,34199.0
2023-01-05 12:35:00,85.23,85.25,85.14,85.16,33956.0,81.5116,81.5307,81.4255,81.4447,33956.0
2023-01-05 12:40:00,85.16,85.17,85.1,85.12,34334.0,81.4447,81.4542,81.3873,81.4064,34334.0
2023-01-05 12:45:00,85.12,85.15,85.1,85.14,38662.0,81.4064,81.4351,81.3873,81.4255,38662.0
2023-01-05 12:50:00,85.14,85.16,85.1,85.11,36261.0,81.4255,81.4447,81.3873,81.3968,36261.0
2023-01-05 12:55:00,85.1,85.13,85.08,85.1,43597.0,81.3873,81.416,81.3681,81.3873,43597.0
2023-01-05 13:00:00,85.09,85.11,85.05,85.08,50684.0,81.3777,81.3968,81.3395,81.3681,50684.0
2023-01-05 13:05:00,85.08,85.15,85.08,85.14,38212.0,81.3681,81.4351,81.3681,81.4255,38212.0
2023-01-05 13:10:00,85.14,85.14,85.05,85.06,56686.0,81.4255,81.4255,81.3395,81.349,56686.0
2023-01-05 13:15:00,85.06,85.07,85.04,85.06,38996.0,81.349,81.3586,81.3299,81.349,38996.0
2023-01-05 13:20:00,85.06,85.43,85.06,85.38,173039.0,81.349,81.7029,81.349,81.6551,173039.0
2023-01-05 13:25:00,85.41,85.48,85.34,85.35,80688.0,81.6838,81.7507,81.6168,81.6264,80688.0
2023-01-05 13:30:00,85.36,85.48,85.35,85.45,75022.0,81.6359,81.7507,81.6264,81.722,75022.0
2023-01-05 13:35:00,85.45,85.48,85.37,85.4,68364.0,81.722,81.7507,81.6455,81.6742,68364.0
2023-01-05 13:40:00,85.4,85.46,85.34,85.37,65551.0,81.6742,81.7316,81.6168,81.6455,65551.0
2023-01-05 13:45:00,85.37,85.4,85.33,85.35,74763.0,81.6455,81.6742,81.6072,81.6264,74763.0
2023-01-05 13:50:00,85.35,85.38,85.33,85.36,47512.0,81.6264,81.6551,81.6072,81.6359,47512.0
2023-01-05 13:55:00,85.36,85.41,85.29,85.33,85097.0,81.6359,81.6838,81.569,81.6072,85097.0
2023-01-05 14:00:00,85.33,85.41,85.3,85.36,64793.0,81.6072,81.6838,81.5785,81.6359,64793.0
2023-01-05 14:05:00,85.36,85.4,85.34,85.39,126117.0,81.6359,81.6742,81.6168,81.6646,126117.0
2023-01-05 14:10:00,85.38,85.4,85.24,85.25,54245.0,81.6551,81.6742,81.5212,81.5307,54245.0
2023-01-05 14:15:00,85.26,85.35,85.25,85.34,50905.0,81.5403,81.6264,81.5307,81.6168,50905.0
2023-01-05 14:20:00,85.35,85.35,85.28,85.3,106819.0,81.6264,81.6264,81.5594,81.5785,106819.0
2023-01-05 14:25:00,85.29,85.32,85.21,85.23,41962.0,81.569,81.5977,81.4925,81.5116,41962.0
2023-01-05 14:30:00,85.23,85.29,85.23,85.26,50658.0,81.5116,81.569,81.5116,81.5403,50658.0
2023-01-05 14:35:00,85.26,85.45,85.25,85.41,72200.0,81.5403,81.722,81.5307,81.6838,72200.0
2023-01-05 14:40:00,85.41,85.44,85.38,85.4,86695.0,81.6838,81.7124,81.6551,81.6742,86695.0
2023-01-05 14:45:00,85.4,85.52,85.39,85.46,57863.0,81.6742,81.789,81.6646,81.7316,57863.0
2023-01-05 14:50:00,85.47,85.49,85.44,85.47,75057.0,81.7411,81.7603,81.7124,81.7411,75057.0
2023-01-05 14:55:00,85.47,85.49,85.36,85.37,58141.0,81.7411,81.7603,81.6359,81.6455,58141.0
2023-01-05 15:00:00,85.36,85.36,85.28,85.3,40255.0,81.6359,81.6359,81.5594,81.5785,40255.0
2023-01-05 15:05:00,85.3,85.3,85.25,85.25,61883.0,81.5785,81.5785,81.5307,81.5307,61883.0
2023-01-05 15:10:00,85.25,85.25,85.19,85.22,60506.0,81.5307,81.5307,81.4733,81.502,60506.0
2023-01-05 15:15:00,85.23,85.26,85.17,85.19,106182.0,81.5116,81.5403,81.4542,81.4733,106182.0
2023-01-05 15:20:00,85.18,85.22,85.16,85.17,57077.0,81.4638,81.502,81.4447,81.4542,57077.0
2023-01-05 15:25:00,85.17,85.17,85.1,85.14,76286.0,81.4542,81.4542,81.3873,81.4255,76286.0
2023-01-05 15:30:00,85.13,85.14,85.07,85.13,66684.0,81.416,81.4255,81.3586,81.416,66684.0
2023-01-05 15:35:00,85.13,85.2,85.12,85.17,82871.0,81.416,81.4829,81.4064,81.4542,82871.0
2023-01-05 15:40:00,85.17,85.18,85.09,85.13,85664.0,81.4542,81.4638,81.3777,81.416,85664.0
2023-01-05 15:45:00,85.13,85.2,85.07,85.09,111853.0,81.416,81.4829,81.3586,81.3777,111853.0
2023-01-05 15:50:00,85.09,85.11,85.04,85.05,201794.0,81.3777,81.3968,81.3299,81.3395,201794.0
2023-01-05 15:55:00,85.04,85.14,85.04,85.09,200695.0,81.3299,81.4255,81.3299,81.3777,200695.0
2023-01-06 09:30:00,85.8,85.93,85.6,85.92,97637.0,82.0567,82.1811,81.8655,82.1715,97637.0
2023-01-06 09:35:00,85.92,85.98,85.45,85.51,151453.0,82.1715,82.2289,81.722,81.7794,151453.0
2023-01-06 09:40:00,85.51,85.54,85.23,85.25,127144.0,81.7794,81.8081,81.5116,81.5307,127144.0
2023-01-06 09:45:00,85.25,85.28,85.13,85.24,141734.0,81.5307,81.5594,81.416,81.5212,141734.0
2023-01-06 09:50:00,85.23,85.43,85.21,85.4,105822.0,81.5116,81.7029,81.4925,81.6742,105822.0
2023-01-06 09:55:00,85.4,85.52,85.31,85.52,111654.0,81.6742,81.789,81.5881,81.789,111654.0
2023-01-06 10:00:00,85.49,85.81,85.48,85.62,105071.0,81.7603,82.0663,81.7507,81.8846,105071.0
2023-01-06 10:05:00,85.59,85.91,85.59,85.83,204444.0,81.8559,82.1619,81.8559,82.0854,204444.0
2023-01-06 10:10:00,85.89,85.97,85.82,85.82,10229.0,82.1428,82.2193,82.0759,82.0759,10229.0
2023-01-06 10:15:00,85.89,86.09,85.89,86.06,12933.0,82.1428,82.3341,82.1428,82.3054,12933.0
2023-01-06 10:20:00,86.09,86.09,85.96,86.05,19865.0,82.3341,82.3341,82.2098,82.2958,19865.0
2023-01-06 10:25:00,86.01,86.03,85.87,85.91,11174.0,82.2576,82.2767,82.1237,82.1619,11174.0
2023-01-06 10:30:00,85.91,86.09,85.91,86.07,21939.0,82.1619,82.3341,82.1619,82.315,21939.0
2023-01-06 10:35:00,86.08,86.27,86.08,86.27,33939.0,82.3245,82.5062,82.3245,82.5062,33939.0
2023-01-06 10:40:00,86.28,86.35,86.21,86.21,20027.0,82.5158,82.5827,82.4488,82.4488,20027.0
2023-01-06 10:45:00,86.22,86.42,86.22,86.42,16290.0,82.4584,82.6497,82.4584,82.6497,16290.0
2023-01-06 10:50:00,86.41,86.44,86.38,86.43,5442.0,82.6401,82.6688,82.6114,82.6593,5442.0
2023-01-06 10:55:00,86.39,86.47,86.37,86.41,14645.0,82.621,82.6975,82.6019,82.6401,14645.0
2023-01-06 11:00:00,86.42,86.49,86.4,86.48,11333.0,82.6497,82.7166,82.6306,82.7071,11333.0
2023-01-06 11:05:00,86.49,86.58,86.46,86.5,60832.0,82.7166,82.8027,82.6879,82.7262,60832.0
2023-01-06 11:10:00,86.53,86.53,86.44,86.44,8706.0,82.7549,82.7549,82.6688,82.6688,8706.0
2023-01-06 11:15:00,86.44,86.48,86.4,86.43,6672.0,82.6688,82.7071,82.6306,82.6593,6672.0
2023-01-06 11:20:00,86.44,86.55,86.44,86.53,48542.0,82.6688,82.774,82.6688,82.7549,48542.0
2023-01-06 11:25:00,86.53,86.53,86.43,86.47,18391.0,82.7549,82.7549,82.6593,82.6975,18391.0
2023-01-06 11:30:00,86.48,86.55,86.43,86.55,63552.0,82.7071,82.774,82.6593,82.774,63552.0
2023-01-06 11:35:00,86.55,86.61,86.54,86.61,39499.0,82.774,82.8314,82.7645,82.8314,39499.0
2023-01-06 11:40:00,86.61,86.62,86.55,86.56,97558.0,82.8314,82.841,82.774,82.7836,97558.0
2023-01-06 11:45:00,86.57,86.66,86.57,86.63,31386.0,82.7931,82.8792,82.7931,82.8505,31386.0
2023-01-06 11:50:00,86.64,86.79,86.64,86.73,80075.0,82.8601,83.0035,82.8601,82.9462,80075.0
2023-01-06 11:55:00,86.73,86.76,86.67,86.67,140456.0,82.9462,82.9749,82.8888,82.8888,140456.0
2023-01-06 12:00:00,86.67,86.72,86.67,86.7,180043.0,82.8888,82.9366,82.8888,82.9175,180043.0
2023-01-06 12:05:00,86.7,86.72,86.67,86.67,141996.0,82.9175,82.9366,82.8888,82.8888,141996.0
2023-01-06 12:10:00,86.68,86.72,86.62,86.63,20146.0,82.8983,82.9366,82.841,82.8505,20146.0
2023-01-06 12:15:00,86.64,86.67,86.59,86.66,31087.0,82.8601,82.8888,82.8123,82.8792,31087.0
2023-01-06 12:20:00,86.66,86.67,86.53,86.54,38382.0,82.8792,82.8888,82.7549,82.7645,38382.0
2023-01-06 12:25:00,86.56,86.6,86.55,86.58,40289.0,82.7836,82.8218,82.774,82.8027,40289.0
2023-01-06 12:30:00,86.59,86.63,86.56,86.56,35743.0,82.8123,82.8505,82.7836,82.7836,35743.0
2023-01-06 12:35:00,86.57,86.6,86.54,86.59,24337.0,82.7931,82.8218,82.7645,82.8123,24337.0
2023-01-06 12:40:00,86.59,86.59,86.52,86.56,35006.0,82.8123,82.8123,82.7453,82.7836,35006.0
2023-01-06 12:45:00,86.56,86.61,86.56,86.59,19765.0,82.7836,82.8314,82.7836,82.8123,19765.0
2023-01-06 12:50:00,86.59,86.6,86.53,86.56,26808.0,82.8123,82.8218,82.7549,82.7836,26808.0
2023-01-06 12:55:00,86.55,86.58,86.49,86.58,27690.0,82.774,82.8027,82.7166,82.8027,27690.0
2023-01-06 13:00:00,86.58,86.61,86.53,86.56,33590.0,82.8027,82.8314,82.7549,82.7836,33590.0
2023-01-06 13:05:00,86.56,86.65,86.56,86.62,33051.0,82.7836,82.8697,82.7836,82.841,33051.0
2023-01-06 13:10:00,86.61,86.67,86.59,86.64,53850.0,82.8314,82.8888,82.8123,82.8601,53850.0
2023-01-06 13:15:00,86.65,86.67,86.6,86.63,44747.0,82.8697,82.8888,82.8218,82.8505,44747.0
2023-01-06 13:20:00,86.63,86.65,86.6,86.64,44050.0,82.8505,82.8697,82.8218,82.8601,44050.0
2023-01-06 13:25:00,86.65,86.73,86.64,86.7,23725.0,82.8697,82.9462,82.8601,82.9175,23725.0
2023-01-06 13:30:00,86.71,86.78,86.7,86.78,20777.0,82.927,82.994,82.9175,82.994,20777.0
2023-01-06 13:35:00,86.78,86.8,86.74,86.79,30681.0,82.994,83.0131,82.9557,83.0035,30681.0
2023-01-06 13:40:00,86.8,86.86,86.77,86.78,36284.0,83.0131,83.0705,82.9844,82.994,36284.0
2023-01-06 13:45:00,86.79,86.8,86.76,86.79,23066.0,83.0035,83.0131,82.9749,83.0035,23066.0
2023-01-06 13:50:00,86.78,86.79,86.75,86.78,31842.0,82.994,83.0035,82.9653,82.994,31842.0
2023-01-06 13:55:00,86.78,86.84,86.78,86.81,48769.0,82.994,83.0514,82.994,83.0227,48769.0
2023-01-06 14:00:00,86.82,86.89,86.82,86.88,62656.0,83.0322,83.0992,83.0322,83.0896,62656.0
2023-01-06 14:05:00,86.87,86.9,86.85,86.9,188870.0,83.0801,83.1087,83.0609,83.1087,188870.0
2023-01-06 14:10:00,86.9,86.98,86.88,86.96,51758.0,83.1087,83.1853,83.0896,83.1661,51758.0
2023-01-06 14:15:00,86.97,87.02,86.96,87.01,30636.0,83.1757,83.2235,83.1661,83.2139,30636.0
2023-01-06 14:20:00,87.01,87.08,87.01,87.07,45683.0,83.2139,83.2809,83.2139,83.2713,45683.0
2023-01-06 14:25:00,87.08,87.08,87.0,87.0,25867.0,83.2809,83.2809,83.2044,83.2044,25867.0
2023-01-06 14:30:00,87.01,87.07,87.0,87.06,45703.0,83.2139,83.2713,83.2044,83.2618,45703.0
2023-01-06 14:35:00,87.05,87.12,87.03,87.1,42986.0,83.2522,83.3191,83.2331,83.3,42986.0
2023-01-06 14:40:00,87.09,87.12,87.06,87.11,24663.0,83.2905,83.3191,83.2618,83.3096,24663.0
2023-01-06 14:45:00,87.1,87.1,87.03,87.09,31415.0,83.3,83.3,83.2331,83.2905,31415.0
2023-01-06 14:50:00,87.09,87.16,87.07,87.16,36146.0,83.2905,83.3574,83.2713,83.3574,36146.0
2023-01-06 14:55:00,87.16,87.18,87.13,87.14,48215.0,83.3574,83.3765,83.3287,83.3383,48215.0
2023-01-06 15:00:00,87.15,87.25,87.14,87.22,63658.0,83.3478,83.4435,83.3383,83.4148,63658.0
2023-01-06 15:05:00,87.22,87.24,87.19,87.23,57228.0,83.4148,83.4339,83.3861,83.4243,57228.0
2023-01-06 15:10:00,87.23,87.24,87.17,87.21,33621.0,83.4243,83.4339,83.367,83.4052,33621.0
2023-01-06 15:15:00,87.22,87.25,87.15,87.16,40917.0,83.4148,83.4435,83.3478,83.3574,40917.0
2023-01-06 15:20:00,87.17,87.17,87.08,87.15,55119.0,83.367,83.367,83.2809,83.3478,55119.0
2023-01-06 15:25:00,87.15,87.15,87.1,87.11,45459.0,83.3478,83.3478,83.3,83.3096,45459.0
2023-01-06 15:30:00,87.11,87.21,87.11,87.18,95765.0,83.3096,83.4052,83.3096,83.3765,95765.0
2023-01-06 15:35:00,87.17,87.19,87.13,87.17,139545.0,83.367,83.3861,83.3287,83.367,139545.0
2023-01-06 15:40:00,87.18,87.22,87.17,87.21,59794.0,83.3765,83.4148,83.367,83.4052,59794.0
2023-01-06 15:45:00,87.2,87.24,87.15,87.15,140003.0,83.3957,83.4339,83.3478,83.3478,140003.0
2023-01-06 15:50:00,87.14,87.14,87.03,87.05,184502.0,83.3383,83.3383,83.2331,83.2522,184502.0
2023-01-06 15:55:00,87.08,87.11,87.03,87.07,248458.0,83.2809,83.3096,83.2331,83.2713,248458.0
2023-01-09 09:30:00,87.66,87.78,87.59,87.64,55982.0,83.8356,83.9504,83.7686,83.8165,55982.0
2023-01-09 09:35:00,87.65,87.68,87.51,87.54,20282.0,83.826,83.8547,83.6921,83.7208,20282.0
2023-01-09 09:40:00,87.6,87.75,87.59,87.74,19090.0,83.7782,83.9217,83.7686,83.9121,19090.0
2023-01-09 09:45:00,87.75,87.88,87.75,87.86,17955.0,83.9217,84.046,83.9217,84.0269,17955.0
2023-01-09 09:50:00,87.87,87.95,87.82,87.92,28403.0,84.0364,84.1129,83.9886,84.0842,28403.0
2023-01-09 09:55:00,87.92,87.94,87.88,87.94,26305.0,84.0842,84.1034,84.046,84.1034,26305.0
2023-01-09 10:00:00,87.95,88.04,87.95,88.02,61070.0,84.1129,84.199,84.1129,84.1799,61070.0
2023-01-09 10:05:00,88.02,88.03,87.94,87.97,34626.0,84.1799,84.1894,84.1034,84.1321,34626.0
2023-01-09 10:10:00,87.98,88.01,87.85,87.89,48787.0,84.1416,84.1703,84.0173,84.0556,48787.0
2023-01-09 10:15:00,87.88,88.01,87.88,87.98,15798.0,84.046,84.1703,84.046,84.1416,15798.0
2023-01-09 10:20:00,87.98,88.03,87.9,87.92,14093.0,84.1416,84.1894,84.0651,84.0842,14093.0
2023-01-09 10:25:00,87.92,87.96,87.86,87.94,25092.0,84.0842,84.1225,84.0269,84.1034,25092.0
2023-01-09 10:30:00,87.93,88.08,87.92,88.08,48007.0,84.0938,84.2373,84.0842,84.2373,48007.0
2023-01-09 10:35:00,88.07,88.15,88.06,88.13,15490.0,84.2277,84.3042,84.2181,84.2851,15490.0
2023-01-09 10:40:00,88.14,88.16,88.06,88.15,21926.0,84.2946,84.3138,84.2181,84.3042,21926.0
2023-01-09 10:45:00,88.15,88.22,88.14,88.22,20176.0,84.3042,84.3712,84.2946,84.3712,20176.0
2023-01-09 10:50:00,88.24,88.24,88.2,88.21,13467.0,84.3903,84.3903,84.352,84.3616,13467.0
2023-01-09 10:55:00,88.22,88.23,88.12,88.13,20642.0,84.3712,84.3807,84.2755,84.2851,20642.0
2023-01-09 11:00:00,88.16,88.21,88.14,88.2,7307.0,84.3138,84.3616,84.2946,84.352,7307.0
2023-01-09 11:05:00,88.21,88.25,88.19,88.24,17315.0,84.3616,84.3998,84.3425,84.3903,17315.0
2023-01-09 11:10:00,88.24,88.31,88.24,88.31,12651.0,84.3903,84.4572,84.3903,84.4572,12651.0
2023-01-09 11:15:00,88.31,88.33,88.26,88.27,233544.0,84.4572,84.4764,84.4094,84.419,233544.0
2023-01-09 11:20:00,88.28,88.31,88.25,88.3,168015.0,84.4285,84.4572,84.3998,84.4477,168015.0
2023-01-09 11:25:00,88.3,88.32,88.28,88.28,142918.0,84.4477,84.4668,84.4285,84.4285,142918.0
2023-01-09 11:30:00,88.29,88.29,88.18,88.19,276656.0,84.4381,84.4381,84.3329,84.3425,276656.0
2023-01-09 11:35:00,88.18,88.22,88.14,88.15,22370.0,84.3329,84.3712,84.2946,84.3042,22370.0
2023-01-09 11:40:00,88.15,88.19,88.14,88.17,15603.0,84.3042,84.3425,84.2946,84.3233,15603.0
2023-01-09 11:45:00,88.19,88.23,88.19,88.21,30744.0,84.3425,84.3807,84.3425,84.3616,30744.0
2023-01-09 11:50:00,88.23,88.29,88.21,88.28,23005.0,84.3807,84.4381,84.3616,84.4285,23005.0
2023-01-09 11:55:00,88.28,88.28,88.22,88.24,12948.0,84.4285,84.4285,84.3712,84.3903,12948.0
2023-01-09 12:00:00,88.25,88.25,88.19,88.21,13698.0,84.3998,84.3998,84.3425,84.3616,13698.0
2023-01-09 12:05:00,88.2,88.21,88.13,88.16,12463.0,84.352,84.3616,84.2851,84.3138,12463.0
2023-01-09 12:10:00,88.17,88.19,88.14,88.15,16143.0,84.3233,84.3425,84.2946,84.3042,16143.0
2023-01-09 12:15:00,88.15,88.15,88.06,88.07,11973.0,84.3042,84.3042,84.2181,84.2277,11973.0
2023-01-09 12:20:00,88.08,88.1,88.07,88.1,19368.0,84.2373,84.2564,84.2277,84.2564,19368.0
2023-01-09 12:25:00,88.09,88.14,88.08,88.13,15634.0,84.2468,84.2946,84.2373,84.2851,15634.0
2023-01-09 12:30:00,88.14,88.14,88.06,88.07,30953.0,84.2946,84.2946,84.2181,84.2277,30953.0
2023-01-09 12:35:00,88.08,88.08,87.97,87.99,16599.0,84.2373,84.2373,84.1321,84.1512,16599.0
2023-01-09 12:40:00,87.99,87.99,87.94,87.94,16641.0,84.1512,84.1512,84.1034,84.1034,16641.0
2023-01-09 12:45:00,87.95,88.03,87.95,88.0,23266.0,84.1129,84.1894,84.1129,84.1608,23266.0
2023-01-09 12:50:00,88.0,88.05,88.0,88.04,8909.0,84.1608,84.2086,84.1608,84.199,8909.0
2023-01-09 12:55:00,88.04,88.06,88.0,88.05,45783.0,84.199,84.2181,84.1608,84.2086,45783.0
2023-01-09 13:00:00,88.05,88.07,88.0,88.0,23912.0,84.2086,84.2277,84.1608,84.1608,23912.0
2023-01-09 13:05:00,87.98,87.99,87.92,87.94,25030.0,84.1416,84.1512,84.0842,84.1034,25030.0
2023-01-09 13:10:00,87.93,87.99,87.91,87.98,36302.0,84.0938,84.1512,84.0747,84.1416,36302.0
2023-01-09 13:15:00,87.98,88.0,87.95,87.98,200069.0,84.1416,84.1608,84.1129,84.1416,200069.0
2023-01-09 13:20:00,87.99,88.05,87.97,88.04,45781.0,84.1512,84.2086,84.1321,84.199,45781.0
2023-01-09 13:25:00,88.04,88.04,87.95,88.01,26439.0,84.199,84.199,84.1129,84.1703,26439.0
2023-01-09 13:30:00,88.0,88.02,87.93,87.93,23196.0,84.1608,84.1799,84.0938,84.0938,23196.0
2023-01-09 13:35:00,87.93,87.93,87.78,87.84,38753.0,84.0938,84.0938,83.9504,84.0077,38753.0
2023-01-09 13:40:00,87.82,87.82,87.67,87.68,38903.0,83.9886,83.9886,83.8452,83.8547,38903.0
2023-01-09 13:45:00,87.64,87.69,87.58,87.69,27249.0,83.8165,83.8643,83.7591,83.8643,27249.0
2023-01-09 13:50:00,87.67,87.71,87.63,87.7,16099.0,83.8452,83.8834,83.8069,83.8738,16099.0
2023-01-09 13:55:00,87.7,87.73,87.66,87.71,33775.0,83.8738,83.9025,83.8356,83.8834,33775.0
2023-01-09 14:00:00,87.72,87.83,87.71,87.79,66103.0,83.893,83.9982,83.8834,83.9599,66103.0
2023-01-09 14:05:00,87.79,87.79,87.63,87.75,65090.0,83.9599,83.9599,83.8069,83.9217,65090.0
2023-01-09 14:10:00,87.75,87.8,87.7,87.73,46548.0,83.9217,83.9695,83.8738,83.9025,46548.0
2023-01-09 14:15:00,87.73,87.75,87.69,87.74,14521.0,83.9025,83.9217,83.8643,83.9121,14521.0
2023-01-09 14:20:00,87.75,87.81,87.74,87.8,24392.0,83.9217,83.979,83.9121,83.9695,24392.0
2023-01-09 14:25:00,87.79,87.81,87.71,87.78,39375.0,83.9599,83.979,83.8834,83.9504,39375.0
2023-01-09 14:30:00,87.78,87.81,87.7,87.72,21626.0,83.9504,83.979,83.8738,83.893,21626.0
2023-01-09 14:35:00,87.72,87.72,87.63,87.66,34223.0,83.893,83.893,83.8069,83.8356,34223.0
2023-01-09 14:40:00,87.65,87.69,87.63,87.67,16297.0,83.826,83.8643,83.8069,83.8452,16297.0
2023-01-09 14:45:00,87.69,87.72,87.63,87.66,38355.0,83.8643,83.893,83.8069,83.8356,38355.0
2023-01-09 14:50:00,87.65,87.68,87.63,87.65,21754.0,83.826,83.8547,83.8069,83.826,21754.0
2023-01-09 14:55:00,87.63,87.64,87.47,87.5,43843.0,83.8069,83.8165,83.6539,83.6826,43843.0
2023-01-09 15:00:00,87.48,87.54,87.46,87.48,23841.0,83.6634,83.7208,83.6443,83.6634,23841.0
2023-01-09 15:05:00,87.48,87.52,87.44,87.48,24731.0,83.6634,83.7017,83.6252,83.6634,24731.0
2023-01-09 15:10:00,87.49,87.5,87.36,87.36,13509.0,83.673,83.6826,83.5487,83.5487,13509.0
2023-01-09 15:15:00,87.35,87.43,87.35,87.42,32606.0,83.5391,83.6156,83.5391,83.6061,32606.0
2023-01-09 15:20:00,87.41,87.5,87.41,87.42,63279.0,83.5965,83.6826,83.5965,83.6061,63279.0
2023-01-09 15:25:00,87.42,87.43,87.35,87.38,36066.0,83.6061,83.6156,83.5391,83.5678,36066.0
2023-01-09 15:30:00,87.37,87.39,87.27,87.34,35899.0,83.5582,83.5774,83.4626,83.5295,35899.0
2023-01-09 15:35:00,87.35,87.36,87.28,87.29,58162.0,83.5391,83.5487,83.4722,83.4817,58162.0
2023-01-09 15:40:00,87.29,87.39,87.26,87.39,91657.0,83.4817,83.5774,83.453,83.5774,91657.0
2023-01-09 15:45:00,87.39,87.39,87.22,87.29,162147.0,83.5774,83.5774,83.4148,83.4817,162147.0
2023-01-09 15:50:00,87.29,87.37,87.29,87.32,301677.0,83.4817,83.5582,83.4817,83.5104,301677.0
2023-01-09 15:55:00,87.32,87.32,87.23,87.26,278669.0,83.5104,83.5104,83.4243,83.453,278669.0
2023-01-10 09:30:00,87.19,87.46,87.15,87.46,22161.0,83.3861,83.6443,83.3478,83.6443,22161.0
2023-01-10 09:35:00,87.47,87.53,87.33,87.37,19440.0,83.6539,83.7113,83.52,83.5582,19440.0
2023-01-10 09:40:00,87.38,87.41,87.26,87.33,40927.0,83.5678,83.5965,83.453,83.52,40927.0
2023-01-10 09:45:00,87.31,87.38,87.09,87.24,29769.0,83.5009,83.5678,83.2905,83.4339,29769.0
2023-01-10 09:50:00,87.2,87.38,87.06,87.38,34461.0,83.3957,83.5678,83.2618,83.5678,34461.0
2023-01-10 09:55:00,87.35,87.43,87.27,87.33,43703.0,83.5391,83.6156,83.4626,83.52,43703.0
2023-01-10 10:00:00,87.34,87.35,87.23,87.29,55130.0,83.5295,83.5391,83.4243,83.4817,55130.0
2023-01-10 10:05:00,87.31,87.37,87.29,87.33,7821.0,83.5009,83.5582,83.4817,83.52,7821.0
2023-01-10 10:10:00,87.38,87.56,87.33,87.51,44433.0,83.5678,83.74,83.52,83.6921,44433.0
2023-01-10 10:15:00,87.53,87.59,87.43,87.43,8566.0,83.7113,83.7686,83.6156,83.6156,8566.0
2023-01-10 10:20:00,87.44,87.44,87.32,87.34,9389.0,83.6252,83.6252,83.5104,83.5295,9389.0
2023-01-10 10:25:00,87.35,87.42,87.24,87.27,5088.0,83.5391,83.6061,83.4339,83.4626,5088.0
2023-01-10 10:30:00,87.28,87.28,87.01,87.05,102909.0,83.4722,83.4722,83.2139,83.2522,102909.0
2023-01-10 10:35:00,87.09,87.14,87.02,87.11,10941.0,83.2905,83.3383,83.2235,83.3096,10941.0
2023-01-10 10:40:00,87.12,87.13,86.93,86.96,6300.0,83.3191,83.3287,83.1374,83.1661,6300.0
2023-01-10 10:45:00,86.93,87.07,86.92,87.02,42876.0,83.1374,83.2713,83.1279,83.2235,42876.0
2023-01-10 10:50:00,87.02,87.22,87.02,87.2,105276.0,83.2235,83.4148,83.2235,83.3957,105276.0
2023-01-10 10:55:00,87.19,87.31,87.18,87.28,117834.0,83.3861,83.5009,83.3765,83.4722,117834.0
2023-01-10 11:00:00,87.28,87.32,87.23,87.32,185523.0,83.4722,83.5104,83.4243,83.5104,185523.0
2023-01-10 11:05:00,87.33,87.33,87.29,87.29,68016.0,83.52,83.52,83.4817,83.4817,68016.0
2023-01-10 11:10:00,87.28,87.36,87.26,87.3,23777.0,83.4722,83.5487,83.453,83.4913,23777.0
2023-01-10 11:15:00,87.33,87.36,87.26,87.3,10081.0,83.52,83.5487,83.453,83.4913,10081.0
2023-01-10 11:20:00,87.33,87.37,87.29,87.36,19582.0,83.52,83.5582,83.4817,83.5487,19582.0
2023-01-10 11:25:00,87.34,87.36,87.23,87.26,16089.0,83.5295,83.5487,83.4243,83.453,16089.0
2023-01-10 11:30:00,87.26,87.29,87.18,87.18,9064.0,83.453,83.4817,83.3765,83.3765,9064.0
2023-01-10 11:35:00,87.24,87.27,87.18,87.18,4130.0,83.4339,83.4626,83.3765,83.3765,4130.0
2023-01-10 11:40:00,87.2,87.23,87.18,87.22,3219.0,83.3957,83.4243,83.3765,83.4148,3219.0
2023-01-10 11:45:00,87.21,87.24,87.13,87.23,11844.0,83.4052,83.4339,83.3287,83.4243,11844.0
2023-01-10 11:50:00,87.24,87.28,87.2,87.25,5903.0,83.4339,83.4722,83.3957,83.4435,5903.0
2023-01-10 11:55:00,87.27,87.31,87.25,87.27,6598.0,83.4626,83.5009,83.4435,83.4626,6598.0
2023-01-10 12:00:00,87.24,87.24,87.11,87.18,15859.0,83.4339,83.4339,83.3096,83.3765,15859.0
2023-01-10 12:05:00,87.18,87.28,87.17,87.28,43290.0,83.3765,83.4722,83.367,83.4722,43290.0
2023-01-10 12:10:00,87.27,87.36,87.25,87.34,11334.0,83.4626,83.5487,83.4435,83.5295,11334.0
2023-01-10 12:15:00,87.34,87.35,87.26,87.26,28258.0,83.5295,83.5391,83.453,83.453,28258.0
2023-01-10 12:20:00,87.26,87.3,87.22,87.3,17462.0,83.453,83.4913,83.4148,83.4913,17462.0
2023-01-10 12:25:00,87.31,87.32,87.27,87.28,9351.0,83.5009,83.5104,83.4626,83.4722,9351.0
2023-01-10 12:30:00,87.28,87.34,87.28,87.32,5604.0,83.4722,83.5295,83.4722,83.5104,5604.0
2023-01-10 12:35:00,87.33,87.46,87.32,87.45,16707.0,83.52,83.6443,83.5104,83.6347,16707.0
2023-01-10 12:40:00,87.48,87.48,87.41,87.41,8546.0,83.6634,83.6634,83.5965,83.5965,8546.0
2023-01-10 12:45:00,87.4,87.42,87.37,87.4,12834.0,83.5869,83.6061,83.5582,83.5869,12834.0
2023-01-10 12:50:00,87.39,87.43,87.37,87.39,11896.0,83.5774,83.6156,83.5582,83.5774,11896.0
2023-01-10 12:55:00,87.39,87.4,87.37,87.39,15880.0,83.5774,83.5869,83.5582,83.5774,15880.0
2023-01-10 13:00:00,87.39,87.45,87.37,87.45,21134.0,83.5774,83.6347,83.5582,83.6347,21134.0
2023-01-10 13:05:00,87.44,87.5,87.43,87.5,14084.0,83.6252,83.6826,83.6156,83.6826,14084.0
2023-01-10 13:10:00,87.5,87.5,87.45,87.45,44848.0,83.6826,83.6826,83.6347,83.6347,44848.0
2023-01-10 13:15:00,87.44,87.45,87.36,87.37,5431.0,83.6252,83.6347,83.5487,83.5582,5431.0
2023-01-10 13:20:00,87.39,87.44,87.36,87.44,4290.0,83.5774,83.6252,83.5487,83.6252,4290.0
2023-01-10 13:25:00,87.44,87.46,87.42,87.43,12710.0,83.6252,83.6443,83.6061,83.6156,12710.0
2023-01-10 13:30:00,87.4,87.51,87.4,87.5,20180.0,83.5869,83.6921,83.5869,83.6826,20180.0
2023-01-10 13:35:00,87.5,87.55,87.5,87.53,28283.0,83.6826,83.7304,83.6826,83.7113,28283.0
2023-01-10 13:40:00,87.53,87.56,87.48,87.48,190510.0,83.7113,83.74,83.6634,83.6634,190510.0
2023-01-10 13:45:00,87.49,87.51,87.46,87.51,48402.0,83.673,83.6921,83.6443,83.6921,48402.0
2023-01-10 13:50:00,87.52,87.52,87.48,87.49,29921.0,83.7017,83.7017,83.6634,83.673,29921.0
2023-01-10 13:55:00,87.49,87.58,87.44,87.56,49632.0,83.673,83.7591,83.6252,83.74,49632.0
2023-01-10 14:00:00,87.56,87.63,87.56,87.61,64034.0,83.74,83.8069,83.74,83.7878,64034.0
2023-01-10 14:05:00,87.6,87.63,87.55,87.61,30494.0,83.7782,83.8069,83.7304,83.7878,30494.0
2023-01-10 14:10:00,87.62,87.67,87.6,87.64,42308.0,83.7973,83.8452,83.7782,83.8165,42308.0
2023-01-10 14:15:00,87.64,87.68,87.64,87.66,23833.0,83.8165,83.8547,83.8165,83.8356,23833.0
2023-01-10 14:20:00,87.67,87.69,87.62,87.63,42718.0,83.8452,83.8643,83.7973,83.8069,42718.0
2023-01-10 14:25:00,87.63,87.67,87.59,87.67,21539.0,83.8069,83.8452,83.7686,83.8452,21539.0
2023-01-10 14:30:00,87.67,87.71,87.63,87.67,29864.0,83.8452,83.8834,83.8069,83.8452,29864.0
2023-01-10 14:35:00,87.68,87.69,87.59,87.61,58464.0,83.8547,83.8643,83.7686,83.7878,58464.0
2023-01-10 14:40:00,87.61,87.61,87.58,87.58,24744.0,83.7878,83.7878,83.7591,83.7591,24744.0
2023-01-10 14:45:00,87.57,87.61,87.53,87.59,31502.0,83.7495,83.7878,83.7113,83.7686,31502.0
2023-01-10 14:50:00,87.6,87.6,87.54,87.58,159692.0,83.7782,83.7782,83.7208,83.7591,159692.0
2023-01-10 14:55:00,87.58,87.59,87.56,87.58,33508.0,83.7591,83.7686,83.74,83.7591,33508.0
2023-01-10 15:00:00,87.58,87.59,87.5,87.54,54272.0,83.7591,83.7686,83.6826,83.7208,54272.0
2023-01-10 15:05:00,87.55,87.55,87.45,87.53,26344.0,83.7304,83.7304,83.6347,83.7113,26344.0
2023-01-10 15:10:00,87.54,87.58,87.49,87.58,45434.0,83.7208,83.7591,83.673,83.7591,45434.0
2023-01-10 15:15:00,87.58,87.64,87.58,87.62,48211.0,83.7591,83.8165,83.7591,83.7973,48211.0
2023-01-10 15:20:00,87.63,87.63,87.57,87.58,33823.0,83.8069,83.8069,83.7495,83.7591,33823.0
2023-01-10 15:25:00,87.59,87.62,87.57,87.59,41778.0,83.7686,83.7973,83.7495,83.7686,41778.0
2023-01-10 15:30:00,87.59,87.61,87.56,87.61,41167.0,83.7686,83.7878,83.74,83.7878,41167.0
2023-01-10 15:35:00,87.62,87.63,87.59,87.61,49866.0,83.7973,83.8069,83.7686,83.7878,49866.0
2023-01-10 15:40:00,87.61,87.62,87.56,87.59,86056.0,83.7878,83.7973,83.74,83.7686,86056.0
2023-01-10 15:45:00,87.58,87.63,87.57,87.61,99642.0,83.7591,83.8069,83.7495,83.7878,99642.0
2023-01-10 15:50:00,87.61,87.7,87.61,87.68,89623.0,83.7878,83.8738,83.7878,83.8547,89623.0
2023-01-10 15:55:00,87.69,87.77,87.69,87.74,139342.0,83.8643,83.9408,83.8643,83.9121,139342.0
2023-01-11 09:30:00,88.07,88.14,88.02,88.02,14693.0,84.2277,84.2946,84.1799,84.1799,14693.0
2023-01-11 09:35:00,88.04,88.16,88.04,88.13,9007.0,84.199,84.3138,84.199,84.2851,9007.0
2023-01-11 09:40:00,88.14,88.24,88.12,88.23,11145.0,84.2946,84.3903,84.2755,84.3807,11145.0
2023-01-11 09:45:00,88.22,88.26,88.18,88.2,106233.0,84.3712,84.4094,84.3329,84.352,106233.0
2023-01-11 09:50:00,88.18,88.22,88.09,88.13,63085.0,84.3329,84.3712,84.2468,84.2851,63085.0
2023-01-11 09:55:00,88.13,88.16,88.09,88.14,54887.0,84.2851,84.3138,84.2468,84.2946,54887.0
2023-01-11 10:00:00,88.15,88.15,88.09,88.12,60630.0,84.3042,84.3042,84.2468,84.2755,60630.0
2023-01-11 10:05:00,88.14,88.22,88.13,88.18,25980.0,84.2946,84.3712,84.2851,84.3329,25980.0
2023-01-11 10:10:00,88.19,88.22,88.13,88.14,5979.0,84.3425,84.3712,84.2851,84.2946,5979.0
2023-01-11 10:15:00,88.14,88.16,88.08,88.13,18622.0,84.2946,84.3138,84.2373,84.2851,18622.0
2023-01-11 10:20:00,88.13,88.21,88.11,88.17,90328.0,84.2851,84.3616,84.266,84.3233,90328.0
2023-01-11 10:25:00,88.16,88.24,88.15,88.24,28246.0,84.3138,84.3903,84.3042,84.3903,28246.0
2023-01-11 10:30:00,88.24,88.24,88.07,88.09,14400.0,84.3903,84.3903,84.2277,84.2468,14400.0
2023-01-11 10:35:00,88.11,88.11,88.01,88.06,8974.0,84.266,84.266,84.1703,84.2181,8974.0
2023-01-11 10:40:00,88.07,88.1,88.04,88.08,5705.0,84.2277,84.2564,84.199,84.2373,5705.0
2023-01-11 10:45:00,88.09,88.12,88.08,88.09,15901.0,84.2468,84.2755,84.2373,84.2468,15901.0
2023-01-11 10:50:00,88.11,88.11,87.95,87.96,19738.0,84.266,84.266,84.1129,84.1225,19738.0
2023-01-11 10:55:00,87.98,87.98,87.9,87.91,3513.0,84.1416,84.1416,84.0651,84.0747,3513.0
2023-01-11 11:00:00,87.94,87.98,87.93,87.97,4790.0,84.1034,84.1416,84.0938,84.1321,4790.0
2023-01-11 11:05:00,87.97,88.02,87.97,87.99,2300.0,84.1321,84.1799,84.1321,84.1512,2300.0
2023-01-11 11:10:00,87.99,88.07,87.97,88.07,17010.0,84.1512,84.2277,84.1321,84.2277,17010.0
2023-01-11 11:15:00,88.09,88.12,88.09,88.09,8721.0,84.2468,84.2755,84.2468,84.2468,8721.0
2023-01-11 11:20:00,88.09,88.12,88.07,88.09,11005.0,84.2468,84.2755,84.2277,84.2468,11005.0
2023-01-11 11:25:00,88.09,88.12,88.08,88.09,164043.0,84.2468,84.2755,84.2373,84.2468,164043.0
2023-01-11 11:30:00,88.1,88.14,88.1,88.12,163368.0,84.2564,84.2946,84.2564,84.2755,163368.0
2023-01-11 11:35:00,88.11,88.12,88.06,88.11,119835.0,84.266,84.2755,84.2181,84.266,119835.0
2023-01-11 11:40:00,88.11,88.16,88.1,88.16,39067.0,84.266,84.3138,84.2564,84.3138,39067.0
2023-01-11 11:45:00,88.16,88.18,88.14,88.17,11347.0,84.3138,84.3329,84.2946,84.3233,11347.0
2023-01-11 11:50:00,88.18,88.2,88.15,88.19,4710.0,84.3329,84.352,84.3042,84.3425,4710.0
2023-01-11 11:55:00,88.2,88.21,88.14,88.15,8910.0,84.352,84.3616,84.2946,84.3042,8910.0
2023-01-11 12:00:00,88.16,88.2,88.14,88.17,46876.0,84.3138,84.352,84.2946,84.3233,46876.0
2023-01-11 12:05:00,88.17,88.19,88.17,88.18,19392.0,84.3233,84.3425,84.3233,84.3329,19392.0
2023-01-11 12:10:00,88.19,88.26,88.17,88.25,33996.0,84.3425,84.4094,84.3233,84.3998,33996.0
2023-01-11 12:15:00,88.25,88.28,88.23,88.25,20627.0,84.3998,84.4285,84.3807,84.3998,20627.0
2023-01-11 12:20:00,88.25,88.3,88.23,88.28,37989.0,84.3998,84.4477,84.3807,84.4285,37989.0
2023-01-11 12:25:00,88.27,88.28,88.24,88.26,22531.0,84.419,84.4285,84.3903,84.4094,22531.0
2023-01-11 12:30:00,88.26,88.28,88.19,88.2,81935.0,84.4094,84.4285,84.3425,84.352,81935.0
2023-01-11 12:35:00,88.2,88.22,88.18,88.2,126736.0,84.352,84.3712,84.3329,84.352,126736.0
2023-01-11 12:40:00,88.2,88.23,88.2,88.2,177280.0,84.352,84.3807,84.352,84.352,177280.0
2023-01-11 12:45:00,88.2,88.23,88.2,88.23,372823.0,84.352,84.3807,84.352,84.3807,372823.0
2023-01-11 12:50:00,88.23,88.26,88.22,88.23,224340.0,84.3807,84.4094,84.3712,84.3807,224340.0
2023-01-11 12:55:00,88.23,88.24,88.21,88.23,186630.0,84.3807,84.3903,84.3616,84.3807,186630.0
2023-01-11 13:00:00,88.23,88.33,88.22,88.31,394828.0,84.3807,84.4764,84.3712,84.4572,394828.0
2023-01-11 13:05:00,88.31,88.32,88.29,88.31,308791.0,84.4572,84.4668,84.4381,84.4572,308791.0
2023-01-11 13:10:00,88.31,88.47,88.31,88.42,512809.0,84.4572,84.6102,84.4572,84.5624,512809.0
2023-01-11 13:15:00,88.43,88.43,88.17,88.26,253020.0,84.572,84.572,84.3233,84.4094,253020.0
2023-01-11 13:20:00,88.26,88.3,88.23,88.29,168300.0,84.4094,84.4477,84.3807,84.4381,168300.0
2023-01-11 13:25:00,88.29,88.35,88.27,88.34,247023.0,84.4381,84.4955,84.419,84.4859,247023.0
2023-01-11 13:30:00,88.34,88.38,88.32,88.38,311221.0,84.4859,84.5242,84.4668,84.5242,311221.0
2023-01-11 13:35:00,88.37,88.38,88.34,88.36,257622.0,84.5146,84.5242,84.4859,84.505,257622.0
2023-01-11 13:40:00,88.36,88.41,88.36,88.38,350090.0,84.505,84.5529,84.505,84.5242,350090.0
2023-01-11 13:45:00,88.38,88.39,88.36,88.36,200147.0,84.5242,84.5337,84.505,84.505,200147.0
2023-01-11 13:50:00,88.36,88.37,88.29,88.3,221022.0,84.505,84.5146,84.4381,84.4477,221022.0
2023-01-11 13:55:00,88.3,88.34,88.3,88.34,250273.0,84.4477,84.4859,84.4477,84.4859,250273.0
2023-01-11 14:00:00,88.34,88.36,88.32,88.32,257839.0,84.4859,84.505,84.4668,84.4668,257839.0
2023-01-11 14:05:00,88.33,88.33,88.27,88.31,237801.0,84.4764,84.4764,84.419,84.4572,237801.0
2023-01-11 14:10:00,88.31,88.33,88.3,88.32,188601.0,84.4572,84.4764,84.4477,84.4668,188601.0
2023-01-11 14:15:00,88.32,88.36,88.31,88.35,342768.0,84.4668,84.505,84.4572,84.4955,342768.0
2023-01-11 14:20:00,88.35,88.36,88.33,88.36,194164.0,84.4955,84.505,84.4764,84.505,194164.0
2023-01-11 14:25:00,88.36,88.38,88.35,88.37,197204.0,84.505,84.5242,84.4955,84.5146,197204.0
2023-01-11 14:30:00,88.37,88.42,88.37,88.41,334181.0,84.5146,84.5624,84.5146,84.5529,334181.0
2023-01-11 14:35:00,88.42,88.45,88.41,88.44,237752.0,84.5624,84.5911,84.5529,84.5816,237752.0
2023-01-11 14:40:00,88.44,88.5,88.43,88.49,350245.0,84.5816,84.6389,84.572,84.6294,350245.0
2023-01-11 14:45:00,88.49,88.5,88.45,88.45,278675.0,84.6294,84.6389,84.5911,84.5911,278675.0
2023-01-11 14:50:00,88.45,88.46,88.44,88.45,133218.0,84.5911,84.6007,84.5816,84.5911,133218.0
2023-01-11 14:55:00,88.44,88.46,88.43,88.46,182561.0,84.5816,84.6007,84.572,84.6007,182561.0
2023-01-11 15:00:00,88.45,88.49,88.45,88.49,264935.0,84.5911,84.6294,84.5911,84.6294,264935.0
2023-01-11 15:05:00,88.49,88.5,88.46,88.47,143054.0,84.6294,84.6389,84.6007,84.6102,143054.0
2023-01-11 15:10:00,88.47,88.54,88.47,88.51,314014.0,84.6102,84.6772,84.6102,84.6485,314014.0
2023-01-11 15:15:00,88.51,88.56,88.5,88.55,172827.0,84.6485,84.6963,84.6389,84.6868,172827.0
2023-01-11 15:20:00,88.56,88.56,88.51,88.54,232995.0,84.6963,84.6963,84.6485,84.6772,232995.0
2023-01-11 15:25:00,88.54,88.56,88.5,88.52,159895.0,84.6772,84.6963,84.6389,84.6581,159895.0
2023-01-11 15:30:00,88.52,88.52,88.47,88.48,346206.0,84.6581,84.6581,84.6102,84.6198,346206.0
2023-01-11 15:35:00,88.48,88.49,88.45,88.45,182636.0,84.6198,84.6294,84.5911,84.5911,182636.0
2023-01-11 15:40:00,88.45,88.51,88.43,88.51,164029.0,84.5911,84.6485,84.572,84.6485,164029.0
2023-01-11 15:45:00,88.51,88.55,88.48,88.54,224243.0,84.6485,84.6868,84.6198,84.6772,224243.0
2023-01-11 15:50:00,88.54,88.6,88.52,88.59,381410.0,84.6772,84.7346,84.6581,84.725,381410.0
2023-01-11 15:55:00,88.6,88.69,88.6,88.67,231094.0,84.7346,84.8207,84.7346,84.8015,231094.0
2023-01-12 09:30:00,89.12,89.12,88.76,88.76,36136.0,85.2319,85.2319,84.8876,84.8876,36136.0
2023-01-12 09:35:00,88.79,88.81,88.64,88.75,75924.0,84.9163,84.9354,84.7728,84.878,75924.0
2023-01-12 09:40:00,88.73,88.75,88.35,88.35,31197.0,84.8589,84.878,84.4955,84.4955,31197.0
2023-01-12 09:45:00,88.34,88.4,88.25,88.26,43553.0,84.4859,84.5433,84.3998,84.4094,43553.0
2023-01-12 09:50:00,88.22,88.34,88.11,88.17,42033.0,84.3712,84.4859,84.266,84.3233,42033.0
2023-01-12 09:55:00,88.16,88.42,88.12,88.38,76159.0,84.3138,84.5624,84.2755,84.5242,76159.0
2023-01-12 10:00:00,88.38,88.6,88.38,88.58,40631.0,84.5242,84.7346,84.5242,84.7155,40631.0
2023-01-12 10:05:00,88.59,88.65,88.44,88.53,29937.0,84.725,84.7824,84.5816,84.6676,29937.0
2023-01-12 10:10:00,88.57,89.03,88.57,88.92,38824.0,84.7059,85.1458,84.7059,85.0406,38824.0
2023-01-12 10:15:00,88.9,89.04,88.9,88.97,27541.0,85.0215,85.1554,85.0215,85.0884,27541.0
2023-01-12 10:20:00,88.98,89.03,88.85,88.95,65559.0,85.098,85.1458,84.9737,85.0693,65559.0
2023-01-12 10:25:00,88.95,89.03,88.82,88.9,17686.0,85.0693,85.1458,84.945,85.0215,17686.0
2023-01-12 10:30:00,88.88,88.92,88.74,88.92,19685.0,85.0024,85.0406,84.8685,85.0406,19685.0
2023-01-12 10:35:00,88.92,89.09,88.92,89.08,27485.0,85.0406,85.2032,85.0406,85.1936,27485.0
2023-01-12 10:40:00,89.08,89.1,88.74,88.8,27847.0,85.1936,85.2128,84.8685,84.9259,27847.0
2023-01-12 10:45:00,88.8,88.87,88.7,88.8,27533.0,84.9259,84.9928,84.8302,84.9259,27533.0
2023-01-12 10:50:00,88.81,88.94,88.74,88.92,90588.0,84.9354,85.0597,84.8685,85.0406,90588.0
2023-01-12 10:55:00,88.92,89.02,88.84,88.84,94114.0,85.0406,85.1363,84.9641,84.9641,94114.0
2023-01-12 11:00:00,88.85,88.87,88.66,88.79,37946.0,84.9737,84.9928,84.792,84.9163,37946.0
2023-01-12 11:05:00,88.79,88.9,88.79,88.85,20281.0,84.9163,85.0215,84.9163,84.9737,20281.0
2023-01-12 11:10:00,88.84,88.98,88.8,88.98,49105.0,84.9641,85.098,84.9259,85.098,49105.0
2023-01-12 11:15:00,88.99,89.0,88.93,88.93,26158.0,85.1076,85.1171,85.0502,85.0502,26158.0
2023-01-12 11:20:00,88.96,89.01,88.94,88.96,10997.0,85.0789,85.1267,85.0597,85.0789,10997.0
2023-01-12 11:25:00,88.97,88.98,88.83,88.94,17228.0,85.0884,85.098,84.9545,85.0597,17228.0
2023-01-12 11:30:00,88.93,88.95,88.75,88.8,71522.0,85.0502,85.0693,84.878,84.9259,71522.0
2023-01-12 11:35:00,88.82,88.93,88.82,88.88,39890.0,84.945,85.0502,84.945,85.0024,39890.0
2023-01-12 11:40:00,88.88,89.01,88.86,88.98,14215.0,85.0024,85.1267,84.9832,85.098,14215.0
2023-01-12 11:45:00,88.99,89.01,88.9,88.9,51748.0,85.1076,85.1267,85.0215,85.0215,51748.0
2023-01-12 11:50:00,88.9,88.94,88.88,88.9,10301.0,85.0215,85.0597,85.0024,85.0215,10301.0
2023-01-12 11:55:00,88.92,89.07,88.92,89.07,14860.0,85.0406,85.1841,85.0406,85.1841,14860.0
2023-01-12 12:00:00,89.03,89.07,89.01,89.04,28145.0,85.1458,85.1841,85.1267,85.1554,28145.0
2023-01-12 12:05:00,89.04,89.18,89.03,89.14,35377.0,85.1554,85.2893,85.1458,85.251,35377.0
2023-01-12 12:10:00,89.14,89.23,89.14,89.21,4022.0,85.251,85.3371,85.251,85.318,4022.0
2023-01-12 12:15:00,89.22,89.3,89.2,89.29,90519.0,85.3275,85.404,85.3084,85.3945,90519.0
2023-01-12 12:20:00,89.3,89.3,89.23,89.29,29016.0,85.404,85.404,85.3371,85.3945,29016.0
2023-01-12 12:25:00,89.29,89.38,89.27,89.36,14888.0,85.3945,85.4805,85.3753,85.4614,14888.0
2023-01-12 12:30:00,89.36,89.41,89.32,89.4,11747.0,85.4614,85.5092,85.4232,85.4997,11747.0
2023-01-12 12:35:00,89.41,89.43,89.38,89.38,52123.0,85.5092,85.5284,85.4805,85.4805,52123.0
2023-01-12 12:40:00,89.36,89.38,89.32,89.35,22564.0,85.4614,85.4805,85.4232,85.4519,22564.0
2023-01-12 12:45:00,89.34,89.42,89.34,89.35,86269.0,85.4423,85.5188,85.4423,85.4519,86269.0
2023-01-12 12:50:00,89.36,89.44,89.36,89.39,17096.0,85.4614,85.5379,85.4614,85.4901,17096.0
2023-01-12 12:55:00,89.4,89.44,89.38,89.38,12162.0,85.4997,85.5379,85.4805,85.4805,12162.0
2023-01-12 13:00:00,89.38,89.49,89.37,89.48,63862.0,85.4805,85.5857,85.471,85.5762,63862.0
2023-01-12 13:05:00,89.48,89.5,89.43,89.46,15946.0,85.5762,85.5953,85.5284,85.5571,15946.0
2023-01-12 13:10:00,89.45,89.48,89.39,89.47,10324.0,85.5475,85.5762,85.4901,85.5666,10324.0
2023-01-12 13:15:00,89.48,89.53,89.47,89.48,7586.0,85.5762,85.624,85.5666,85.5762,7586.0
2023-01-12 13:20:00,89.48,89.5,89.43,89.43,16744.0,85.5762,85.5953,85.5284,85.5284,16744.0
2023-01-12 13:25:00,89.42,89.42,89.05,89.11,28883.0,85.5188,85.5188,85.1649,85.2223,28883.0
2023-01-12 13:30:00,89.09,89.2,89.0,89.17,103684.0,85.2032,85.3084,85.1171,85.2797,103684.0
2023-01-12 13:35:00,89.17,89.31,89.16,89.28,35456.0,85.2797,85.4136,85.2701,85.3849,35456.0
2023-01-12 13:40:00,89.29,89.34,89.27,89.31,31626.0,85.3945,85.4423,85.3753,85.4136,31626.0
2023-01-12 13:45:00,89.32,89.42,89.3,89.39,44885.0,85.4232,85.5188,85.404,85.4901,44885.0
2023-01-12 13:50:00,89.38,89.53,89.37,89.51,22230.0,85.4805,85.624,85.471,85.6049,22230.0
2023-01-12 13:55:00,89.5,89.53,89.48,89.49,20256.0,85.5953,85.624,85.5762,85.5857,20256.0
2023-01-12 14:00:00,89.51,89.52,89.39,89.41,136944.0,85.6049,85.6144,85.4901,85.5092,136944.0
2023-01-12 14:05:00,89.42,89.45,89.36,89.37,39399.0,85.5188,85.5475,85.4614,85.471,39399.0
2023-01-12 14:10:00,89.38,89.44,89.37,89.43,33745.0,85.4805,85.5379,85.471,85.5284,33745.0
2023-01-12 14:15:00,89.43,89.44,89.38,89.41,38570.0,85.5284,85.5379,85.4805,85.5092,38570.0
2023-01-12 14:20:00,89.41,89.44,89.3,89.35,66970.0,85.5092,85.5379,85.404,85.4519,66970.0
2023-01-12 14:25:00,89.34,89.38,89.31,89.31,16511.0,85.4423,85.4805,85.4136,85.4136,16511.0
2023-01-12 14:30:00,89.31,89.36,89.26,89.32,8558.0,85.4136,85.4614,85.3658,85.4232,8558.0
2023-01-12 14:35:00,89.33,89.39,89.3,89.37,14190.0,85.4327,85.4901,85.404,85.471,14190.0
2023-01-12 14:40:00,89.38,89.41,89.33,89.36,37866.0,85.4805,85.5092,85.4327,85.4614,37866.0
2023-01-12 14:45:00,89.36,89.41,89.36,89.38,27502.0,85.4614,85.5092,85.4614,85.4805,27502.0
2023-01-12 14:50:00,89.38,89.38,89.23,89.25,47818.0,85.4805,85.4805,85.3371,85.3562,47818.0
2023-01-12 14:55:00,89.26,89.32,89.19,89.31,59520.0,85.3658,85.4232,85.2988,85.4136,59520.0
2023-01-12 15:00:00,89.32,89.33,89.24,89.31,44160.0,85.4232,85.4327,85.3467,85.4136,44160.0
2023-01-12 15:05:00,89.3,89.31,89.16,89.17,7684.0,85.404,85.4136,85.2701,85.2797,7684.0
2023-01-12 15:10:00,89.18,89.19,89.13,89.16,39329.0,85.2893,85.2988,85.2415,85.2701,39329.0
2023-01-12 15:15:00,89.16,89.2,89.13,89.13,12044.0,85.2701,85.3084,85.2415,85.2415,12044.0
2023-01-12 15:20:00,89.15,89.22,89.12,89.22,35477.0,85.2606,85.3275,85.2319,85.3275,35477.0
2023-01-12 15:25:00,89.22,89.27,89.2,89.22,20791.0,85.3275,85.3753,85.3084,85.3275,20791.0
2023-01-12 15:30:00,89.2,89.27,89.2,89.25,54724.0,85.3084,85.3753,85.3084,85.3562,54724.0
2023-01-12 15:35:00,89.25,89.25,89.16,89.2,29588.0,85.3562,85.3562,85.2701,85.3084,29588.0
2023-01-12 15:40:00,89.21,89.24,89.17,89.18,108817.0,85.318,85.3467,85.2797,85.2893,108817.0
2023-01-12 15:45:00,89.19,89.19,89.06,89.1,48073.0,85.2988,85.2988,85.1745,85.2128,48073.0
2023-01-12 15:50:00,89.12,89.22,89.12,89.2,164987.0,85.2319,85.3275,85.2319,85.3084,164987.0
2023-01-12 15:55:00,89.21,89.32,89.19,89.3,202583.0,85.318,85.4232,85.2988,85.404,202583.0
2023-01-13 09:30:00,88.73,88.87,88.72,88.87,20570.0,84.8589,84.9928,84.8493,84.9928,20570.0
2023-01-13 09:35:00,88.85,88.87,88.74,88.79,22882.0,84.9737,84.9928,84.8685,84.9163,22882.0
2023-01-13 09:40:00,88.83,88.88,88.74,88.84,41134.0,84.9545,85.0024,84.8685,84.9641,41134.0
2023-01-13 09:45:00,88.84,89.01,88.78,88.94,69423.0,84.9641,85.1267,84.9067,85.0597,69423.0
2023-01-13 09:50:00,88.93,89.07,88.93,89.04,25356.0,85.0502,85.1841,85.0502,85.1554,25356.0
2023-01-13 09:55:00,89.03,89.08,88.97,89.0,14513.0,85.1458,85.1936,85.0884,85.1171,14513.0
2023-01-13 10:00:00,89.06,89.21,89.0,89.03,15931.0,85.1745,85.318,85.1171,85.1458,15931.0
2023-01-13 10:05:00,89.07,89.21,89.03,89.09,21382.0,85.1841,85.318,85.1458,85.2032,21382.0
2023-01-13 10:10:00,89.08,89.23,89.07,89.17,28762.0,85.1936,85.3371,85.1841,85.2797,28762.0
2023-01-13 10:15:00,89.17,89.24,89.15,89.18,55995.0,85.2797,85.3467,85.2606,85.2893,55995.0
2023-01-13 10:20:00,89.21,89.33,89.16,89.32,16798.0,85.318,85.4327,85.2701,85.4232,16798.0
2023-01-13 10:25:00,89.3,89.32,89.26,89.32,10010.0,85.404,85.4232,85.3658,85.4232,10010.0
2023-01-13 10:30:00,89.31,89.37,89.2,89.2,25505.0,85.4136,85.471,85.3084,85.3084,25505.0
2023-01-13 10:35:00,89.2,89.27,89.2,89.24,16706.0,85.3084,85.3753,85.3084,85.3467,16706.0
2023-01-13 10:40:00,89.26,89.32,89.23,89.24,5840.0,85.3658,85.4232,85.3371,85.3467,5840.0
2023-01-13 10:45:00,89.23,89.38,89.23,89.37,9197.0,85.3371,85.4805,85.3371,85.471,9197.0
2023-01-13 10:50:00,89.37,89.38,89.29,89.33,10762.0,85.471,85.4805,85.3945,85.4327,10762.0
2023-01-13 10:55:00,89.35,89.36,89.27,89.3,19431.0,85.4519,85.4614,85.3753,85.404,19431.0
2023-01-13 11:00:00,89.3,89.33,89.18,89.27,21249.0,85.404,85.4327,85.2893,85.3753,21249.0
2023-01-13 11:05:00,89.26,89.28,89.22,89.22,7421.0,85.3658,85.3849,85.3275,85.3275,7421.0
2023-01-13 11:10:00,89.21,89.23,89.14,89.16,26437.0,85.318,85.3371,85.251,85.2701,26437.0
2023-01-13 11:15:00,89.15,89.15,89.08,89.12,30438.0,85.2606,85.2606,85.1936,85.2319,30438.0
2023-01-13 11:20:00,89.13,89.26,89.13,89.26,26941.0,85.2415,85.3658,85.2415,85.3658,26941.0
2023-01-13 11:25:00,89.26,89.28,89.18,89.22,18025.0,85.3658,85.3849,85.2893,85.3275,18025.0
2023-01-13 11:30:00,89.21,89.23,89.1,89.14,200228.0,85.318,85.3371,85.2128,85.251,200228.0
2023-01-13 11:35:00,89.13,89.17,89.1,89.1,13879.0,85.2415,85.2797,85.2128,85.2128,13879.0
2023-01-13 11:40:00,89.12,89.16,89.09,89.15,13837.0,85.2319,85.2701,85.2032,85.2606,13837.0
2023-01-13 11:45:00,89.15,89.15,89.04,89.11,26242.0,85.2606,85.2606,85.1554,85.2223,26242.0
2023-01-13 11:50:00,89.11,89.17,89.08,89.15,49015.0,85.2223,85.2797,85.1936,85.2606,49015.0
2023-01-13 11:55:00,89.15,89.18,89.08,89.16,47852.0,85.2606,85.2893,85.1936,85.2701,47852.0
2023-01-13 12:00:00,89.16,89.21,89.16,89.18,39859.0,85.2701,85.318,85.2701,85.2893,39859.0
2023-01-13 12:05:00,89.17,89.22,89.17,89.22,31328.0,85.2797,85.3275,85.2797,85.3275,31328.0
2023-01-13 12:10:00,89.22,89.29,89.21,89.28,46284.0,85.3275,85.3945,85.318,85.3849,46284.0
2023-01-13 12:15:00,89.28,89.32,89.26,89.3,63510.0,85.3849,85.4232,85.3658,85.404,63510.0
2023-01-13 12:20:00,89.3,89.32,89.27,89.29,17828.0,85.404,85.4232,85.3753,85.3945,17828.0
2023-01-13 12:25:00,89.29,89.34,89.29,89.33,64504.0,85.3945,85.4423,85.3945,85.4327,64504.0
2023-01-13 12:30:00,89.33,89.33,89.27,89.31,20148.0,85.4327,85.4327,85.3753,85.4136,20148.0
2023-01-13 12:35:00,89.31,89.32,89.25,89.26,21497.0,85.4136,85.4232,85.3562,85.3658,21497.0
2023-01-13 12:40:00,89.26,89.32,89.25,89.31,35241.0,85.3658,85.4232,85.3562,85.4136,35241.0
2023-01-13 12:45:00,89.32,89.35,89.3,89.32,56913.0,85.4232,85.4519,85.404,85.4232,56913.0
2023-01-13 12:50:00,89.31,89.34,89.29,89.33,128191.0,85.4136,85.4423,85.3945,85.4327,128191.0
2023-01-13 12:55:00,89.33,89.38,89.32,89.36,83153.0,85.4327,85.4805,85.4232,85.4614,83153.0
2023-01-13 13:00:00,89.37,89.4,89.34,89.34,55375.0,85.471,85.4997,85.4423,85.4423,55375.0
2023-01-13 13:05:00,89.34,89.34,89.31,89.34,36917.0,85.4423,85.4423,85.4136,85.4423,36917.0
2023-01-13 13:10:00,89.34,89.37,89.33,89.34,63036.0,85.4423,85.471,85.4327,85.4423,63036.0
2023-01-13 13:15:00,89.35,89.35,89.27,89.27,103485.0,85.4519,85.4519,85.3753,85.3753,103485.0
2023-01-13 13:20:00,89.27,89.29,89.25,89.28,112320.0,85.3753,85.3945,85.3562,85.3849,112320.0
2023-01-13 13:25:00,89.28,89.3,89.27,89.29,48003.0,85.3849,85.404,85.3753,85.3945,48003.0
2023-01-13 13:30:00,89.3,89.36,89.28,89.36,91005.0,85.404,85.4614,85.3849,85.4614,91005.0
2023-01-13 13:35:00,89.36,89.39,89.32,89.39,105556.0,85.4614,85.4901,85.4232,85.4901,105556.0
2023-01-13 13:40:00,89.39,89.5,89.39,89.49,126453.0,85.4901,85.5953,85.4901,85.5857,126453.0
2023-01-13 13:45:00,89.48,89.54,89.45,89.52,45854.0,85.5762,85.6336,85.5475,85.6144,45854.0
2023-01-13 13:50:00,89.53,89.54,89.5,89.5,95467.0,85.624,85.6336,85.5953,85.5953,95467.0
2023-01-13 13:55:00,89.49,89.52,89.48,89.51,46005.0,85.5857,85.6144,85.5762,85.6049,46005.0
2023-01-13 14:00:00,89.52,89.55,89.47,89.49,88389.0,85.6144,85.6431,85.5666,85.5857,88389.0
2023-01-13 14:05:00,89.5,89.52,89.45,89.45,32186.0,85.5953,85.6144,85.5475,85.5475,32186.0
2023-01-13 14:10:00,89.45,89.51,89.45,89.5,54743.0,85.5475,85.6049,85.5475,85.5953,54743.0
2023-01-13 14:15:00,89.5,89.52,89.47,89.48,76346.0,85.5953,85.6144,85.5666,85.5762,76346.0
2023-01-13 14:20:00,89.48,89.49,89.44,89.49,65617.0,85.5762,85.5857,85.5379,85.5857,65617.0
2023-01-13 14:25:00,89.49,89.52,89.48,89.52,38254.0,85.5857,85.6144,85.5762,85.6144,38254.0
2023-01-13 14:30:00,89.52,89.56,89.5,89.52,98975.0,85.6144,85.6527,85.5953,85.6144,98975.0
2023-01-13 14:35:00,89.52,89.55,89.47,89.54,29854.0,85.6144,85.6431,85.5666,85.6336,29854.0
2023-01-13 14:40:00,89.54,89.54,89.49,89.51,44743.0,85.6336,85.6336,85.5857,85.6049,44743.0
2023-01-13 14:45:00,89.51,89.55,89.48,89.52,69758.0,85.6049,85.6431,85.5762,85.6144,69758.0
2023-01-13 14:50:00,89.51,89.52,89.47,89.48,56487.0,85.6049,85.6144,85.5666,85.5762,56487.0
2023-01-13 14:55:00,89.47,89.52,89.45,89.52,33953.0,85.5666,85.6144,85.5475,85.6144,33953.0
2023-01-13 15:00:00,89.52,89.56,89.51,89.56,37667.0,85.6144,85.6527,85.6049,85.6527,37667.0
2023-01-13 15:05:00,89.56,89.56,89.52,89.56,37270.0,85.6527,85.6527,85.6144,85.6527,37270.0
2023-01-13 15:10:00,89.56,89.59,89.54,89.55,60614.0,85.6527,85.6814,85.6336,85.6431,60614.0
2023-01-13 15:15:00,89.55,89.58,89.53,89.57,35740.0,85.6431,85.6718,85.624,85.6623,35740.0
2023-01-13 15:20:00,89.57,89.62,89.56,89.61,95965.0,85.6623,85.7101,85.6527,85.7005,95965.0
2023-01-13 15:25:00,89.61,89.64,89.59,89.64,29234.0,85.7005,85.7292,85.6814,85.7292,29234.0
2023-01-13 15:30:00,89.65,89.66,89.63,89.65,33477.0,85.7388,85.7483,85.7196,85.7388,33477.0
2023-01-13 15:35:00,89.66,89.77,89.66,89.77,65036.0,85.7483,85.8535,85.7483,85.8535,65036.0
2023-01-13 15:40:00,89.78,89.78,89.71,89.73,95627.0,85.8631,85.8631,85.7962,85.8153,95627.0
2023-01-13 15:45:00,89.73,89.73,89.65,89.7,74405.0,85.8153,85.8153,85.7388,85.7866,74405.0
2023-01-13 15:50:00,89.7,89.7,89.64,89.69,218585.0,85.7866,85.7866,85.7292,85.777,218585.0
2023-01-13 15:55:00,89.69,89.74,89.68,89.69,331562.0,85.777,85.8248,85.7675,85.777,331562.0
2023-01-17 09:30:00,89.69,89.85,89.64,89.66,56571.0,85.777,85.93,85.7292,85.7483,56571.0
2023-01-17 09:35:00,89.67,89.76,89.58,89.63,22172.0,85.7579,85.844,85.6718,85.7196,22172.0
2023-01-17 09:40:00,89.62,89.71,89.56,89.68,22434.0,85.7101,85.7962,85.6527,85.7675,22434.0
2023-01-17 09:45:00,89.71,89.79,89.7,89.74,161446.0,85.7962,85.8727,85.7866,85.8248,161446.0
2023-01-17 09:50:00,89.77,89.83,89.71,89.81,24356.0,85.8535,85.9109,85.7962,85.8918,24356.0
2023-01-17 09:55:00,89.83,89.84,89.73,89.76,26811.0,85.9109,85.9205,85.8153,85.844,26811.0
2023-01-17 10:00:00,89.77,90.07,89.77,90.0,61342.0,85.8535,86.1404,85.8535,86.0735,61342.0
2023-01-17 10:05:00,89.98,90.0,89.93,89.97,8661.0,86.0544,86.0735,86.0066,86.0448,8661.0
2023-01-17 10:10:00,89.98,90.03,89.95,89.95,7096.0,86.0544,86.1022,86.0257,86.0257,7096.0
2023-01-17 10:15:00,89.95,89.98,89.91,89.91,21604.0,86.0257,86.0544,85.9874,85.9874,21604.0
2023-01-17 10:20:00,89.94,90.0,89.93,89.96,10609.0,86.0161,86.0735,86.0066,86.0352,10609.0
2023-01-17 10:25:00,89.98,90.0,89.89,89.92,26667.0,86.0544,86.0735,85.9683,85.997,26667.0
2023-01-17 10:30:00,89.93,89.94,89.79,89.85,16032.0,86.0066,86.0161,85.8727,85.93,16032.0
2023-01-17 10:35:00,89.85,89.86,89.76,89.77,32809.0,85.93,85.9396,85.844,85.8535,32809.0
2023-01-17 10:40:00,89.77,89.78,89.56,89.64,41795.0,85.8535,85.8631,85.6527,85.7292,41795.0
2023-01-17 10:45:00,89.65,89.72,89.62,89.69,149279.0,85.7388,85.8057,85.7101,85.777,149279.0
2023-01-17 10:50:00,89.68,89.7,89.59,89.66,33263.0,85.7675,85.7866,85.6814,85.7483,33263.0
2023-01-17 10:55:00,89.65,89.69,89.61,89.67,14850.0,85.7388,85.777,85.7005,85.7579,14850.0
2023-01-17 11:00:00,89.66,89.7,89.6,89.68,42855.0,85.7483,85.7866,85.691,85.7675,42855.0
2023-01-17 11:05:00,89.67,89.67,89.54,89.59,32226.0,85.7579,85.7579,85.6336,85.6814,32226.0
2023-01-17 11:10:00,89.59,89.59,89.48,89.51,96311.0,85.6814,85.6814,85.5762,85.6049,96311.0
2023-01-17 11:15:00,89.52,89.54,89.49,89.54,73053.0,85.6144,85.6336,85.5857,85.6336,73053.0
2023-01-17 11:20:00,89.54,89.55,89.48,89.48,40982.0,85.6336,85.6431,85.5762,85.5762,40982.0
2023-01-17 11:25:00,89.47,89.62,89.47,89.62,34208.0,85.5666,85.7101,85.5666,85.7101,34208.0
2023-01-17 11:30:00,89.61,89.7,89.6,89.64,31945.0,85.7005,85.7866,85.691,85.7292,31945.0
2023-01-17 11:35:00,89.65,89.67,89.61,89.67,33035.0,85.7388,85.7579,85.7005,85.7579,33035.0
2023-01-17 11:40:00,89.68,89.7,89.65,89.66,16107.0,85.7675,85.7866,85.7388,85.7483,16107.0
2023-01-17 11:45:00,89.66,89.72,89.65,89.72,27234.0,85.7483,85.8057,85.7388,85.8057,27234.0
2023-01-17 11:50:00,89.71,89.73,89.67,89.69,32384.0,85.7962,85.8153,85.7579,85.777,32384.0
2023-01-17 11:55:00,89.69,89.73,89.65,89.7,30621.0,85.777,85.8153,85.7388,85.7866,30621.0
2023-01-17 12:00:00,89.71,89.76,89.7,89.76,41654.0,85.7962,85.844,85.7866,85.844,41654.0
2023-01-17 12:05:00,89.76,89.77,89.66,89.67,130438.0,85.844,85.8535,85.7483,85.7579,130438.0
2023-01-17 12:10:00,89.66,89.68,89.63,89.64,27133.0,85.7483,85.7675,85.7196,85.7292,27133.0
2023-01-17 12:15:00,89.63,89.66,89.59,89.59,64339.0,85.7196,85.7483,85.6814,85.6814,64339.0
2023-01-17 12:20:00,89.6,89.62,89.56,89.59,20559.0,85.691,85.7101,85.6527,85.6814,20559.0
2023-01-17 12:25:00,89.58,89.58,89.53,89.56,418628.0,85.6718,85.6718,85.624,85.6527,418628.0
2023-01-17 12:30:00,89.55,89.63,89.55,89.63,38400.0,85.6431,85.7196,85.6431,85.7196,38400.0
2023-01-17 12:35:00,89.62,89.66,89.62,89.64,22365.0,85.7101,85.7483,85.7101,85.7292,22365.0
2023-01-17 12:40:00,89.64,89.65,89.61,89.62,32997.0,85.7292,85.7388,85.7005,85.7101,32997.0
2023-01-17 12:45:00,89.61,89.63,89.58,89.61,17246.0,85.7005,85.7196,85.6718,85.7005,17246.0
2023-01-17 12:50:00,89.61,89.68,89.6,89.67,16155.0,85.7005,85.7675,85.691,85.7579,16155.0
2023-01-17 12:55:00,89.66,89.67,89.62,89.66,16526.0,85.7483,85.7579,85.7101,85.7483,16526.0
2023-01-17 13:00:00,89.66,89.71,89.66,89.71,23941.0,85.7483,85.7962,85.7483,85.7962,23941.0
2023-01-17 13:05:00,89.71,89.72,89.68,89.69,12835.0,85.7962,85.8057,85.7675,85.777,12835.0
2023-01-17 13:10:00,89.69,89.69,89.63,89.66,16990.0,85.777,85.777,85.7196,85.7483,16990.0
2023-01-17 13:15:00,89.66,89.7,89.65,89.68,15761.0,85.7483,85.7866,85.7388,85.7675,15761.0
2023-01-17 13:20:00,89.69,89.69,89.64,89.65,39895.0,85.777,85.777,85.7292,85.7388,39895.0
2023-01-17 13:25:00,89.65,89.69,89.64,89.68,13272.0,85.7388,85.777,85.7292,85.7675,13272.0
2023-01-17 13:30:00,89.67,89.7,89.66,89.69,65081.0,85.7579,85.7866,85.7483,85.777,65081.0
2023-01-17 13:35:00,89.68,89.77,89.67,89.77,32708.0,85.7675,85.8535,85.7579,85.8535,32708.0
2023-01-17 13:40:00,89.76,89.77,89.75,89.76,6625.0,85.844,85.8535,85.8344,85.844,6625.0
2023-01-17 13:45:00,89.76,89.77,89.71,89.76,29633.0,85.844,85.8535,85.7962,85.844,29633.0
2023-01-17 13:50:00,89.76,89.77,89.73,89.73,17052.0,85.844,85.8535,85.8153,85.8153,17052.0
2023-01-17 13:55:00,89.73,89.75,89.71,89.75,12233.0,85.8153,85.8344,85.7962,85.8344,12233.0
2023-01-17 14:00:00,89.75,89.76,89.72,89.76,43916.0,85.8344,85.844,85.8057,85.844,43916.0
2023-01-17 14:05:00,89.76,89.78,89.74,89.75,29053.0,85.844,85.8631,85.8248,85.8344,29053.0
2023-01-17 14:10:00,89.75,89.76,89.64,89.69,41390.0,85.8344,85.844,85.7292,85.777,41390.0
2023-01-17 14:15:00,89.68,89.68,89.57,89.64,33240.0,85.7675,85.7675,85.6623,85.7292,33240.0
2023-01-17 14:20:00,89.64,89.64,89.59,89.64,43460.0,85.7292,85.7292,85.6814,85.7292,43460.0
2023-01-17 14:25:00,89.64,89.66,89.63,89.65,43044.0,85.7292,85.7483,85.7196,85.7388,43044.0
2023-01-17 14:30:00,89.65,89.72,89.65,89.72,35151.0,85.7388,85.8057,85.7388,85.8057,35151.0
2023-01-17 14:35:00,89.72,89.78,89.71,89.77,26717.0,85.8057,85.8631,85.7962,85.8535,26717.0
2023-01-17 14:40:00,89.76,89.8,89.76,89.79,63645.0,85.844,85.8822,85.844,85.8727,63645.0
2023-01-17 14:45:00,89.78,89.78,89.74,89.76,137098.0,85.8631,85.8631,85.8248,85.844,137098.0
2023-01-17 14:50:00,89.77,89.77,89.71,89.73,22168.0,85.8535,85.8535,85.7962,85.8153,22168.0
2023-01-17 14:55:00,89.72,89.72,89.65,89.68,21877.0,85.8057,85.8057,85.7388,85.7675,21877.0
2023-01-17 15:00:00,89.68,89.75,89.68,89.74,39629.0,85.7675,85.8344,85.7675,85.8248,39629.0
2023-01-17 15:05:00,89.73,89.73,89.71,89.72,17867.0,85.8153,85.8153,85.7962,85.8057,17867.0
2023-01-17 15:10:00,89.72,89.73,89.65,89.67,18098.0,85.8057,85.8153,85.7388,85.7579,18098.0
2023-01-17 15:15:00,89.66,89.71,89.64,89.68,23156.0,85.7483,85.7962,85.7292,85.7675,23156.0
2023-01-17 15:20:00,89.67,89.69,89.62,89.68,36470.0,85.7579,85.777,85.7101,85.7675,36470.0
2023-01-17 15:25:00,89.67,89.7,89.64,89.66,26318.0,85.7579,85.7866,85.7292,85.7483,26318.0
2023-01-17 15:30:00,89.65,89.69,89.63,89.68,43986.0,85.7388,85.777,85.7196,85.7675,43986.0
2023-01-17 15:35:00,89.68,89.69,89.66,89.67,29904.0,85.7675,85.777,85.7483,85.7579,29904.0
2023-01-17 15:40:00,89.67,89.69,89.62,89.63,36196.0,85.7579,85.777,85.7101,85.7196,36196.0
2023-01-17 15:45:00,89.62,89.62,89.55,89.58,36683.0,85.7101,85.7101,85.6431,85.6718,36683.0
2023-01-17 15:50:00,89.58,89.59,89.52,89.55,92200.0,85.6718,85.6814,85.6144,85.6431,92200.0
2023-01-17 15:55:00,89.56,89.64,89.56,89.62,97000.0,85.6527,85.7292,85.6527,85.7101,97000.0
2023-01-18 09:30:00,90.18,90.31,90.15,90.23,17285.0,86.2456,86.37,86.217,86.2935,17285.0
2023-01-18 09:35:00,90.22,90.22,90.01,90.12,11837.0,86.2839,86.2839,86.0831,86.1883,11837.0
2023-01-18 09:40:00,90.16,90.27,90.05,90.14,31350.0,86.2265,86.3317,86.1213,86.2074,31350.0
2023-01-18 09:45:00,90.13,90.19,90.03,90.17,59369.0,86.1978,86.2552,86.1022,86.2361,59369.0
2023-01-18 09:50:00,90.16,90.23,90.15,90.16,8549.0,86.2265,86.2935,86.217,86.2265,8549.0
2023-01-18 09:55:00,90.17,90.23,90.12,90.21,25861.0,86.2361,86.2935,86.1883,86.2743,25861.0
2023-01-18 10:00:00,90.25,90.3,90.17,90.18,24843.0,86.3126,86.3604,86.2361,86.2456,24843.0
2023-01-18 10:05:00,90.2,90.28,90.19,90.22,19782.0,86.2648,86.3413,86.2552,86.2839,19782.0
2023-01-18 10:10:00,90.19,90.23,90.14,90.17,22264.0,86.2552,86.2935,86.2074,86.2361,22264.0
2023-01-18 10:15:00,90.18,90.26,90.01,90.07,33019.0,86.2456,86.3222,86.0831,86.1404,33019.0
2023-01-18 10:20:00,90.09,90.18,90.09,90.17,8699.0,86.1596,86.2456,86.1596,86.2361,8699.0
2023-01-18 10:25:00,90.16,90.2,90.13,90.17,19546.0,86.2265,86.2648,86.1978,86.2361,19546.0
2023-01-18 10:30:00,90.19,90.2,90.05,90.07,24168.0,86.2552,86.2648,86.1213,86.1404,24168.0
2023-01-18 10:35:00,90.09,90.09,89.91,89.91,9744.0,86.1596,86.1596,85.9874,85.9874,9744.0
2023-01-18 10:40:00,89.91,89.97,89.81,89.85,14461.0,85.9874,86.0448,85.8918,85.93,14461.0
2023-01-18 10:45:00,89.87,89.92,89.86,89.86,9462.0,85.9492,85.997,85.9396,85.9396,9462.0
2023-01-18 10:50:00,89.85,89.85,89.72,89.73,12484.0,85.93,85.93,85.8057,85.8153,12484.0
2023-01-18 10:55:00,89.69,89.77,89.62,89.77,30407.0,85.777,85.8535,85.7101,85.8535,30407.0
2023-01-18 11:00:00,89.76,89.8,89.7,89.72,130706.0,85.844,85.8822,85.7866,85.8057,130706.0
2023-01-18 11:05:00,89.71,89.72,89.54,89.6,69502.0,85.7962,85.8057,85.6336,85.691,69502.0
2023-01-18 11:10:00,89.58,89.59,89.52,89.58,9390.0,85.6718,85.6814,85.6144,85.6718,9390.0
2023-01-18 11:15:00,89.56,89.58,89.47,89.5,106673.0,85.6527,85.6718,85.5666,85.5953,106673.0
2023-01-18 11:20:00,89.49,89.49,89.32,89.34,59505.0,85.5857,85.5857,85.4232,85.4423,59505.0
2023-01-18 11:25:00,89.35,89.46,89.29,89.39,152667.0,85.4519,85.5571,85.3945,85.4901,152667.0
2023-01-18 11:30:00,89.38,89.38,89.25,89.3,231229.0,85.4805,85.4805,85.3562,85.404,231229.0
2023-01-18 11:35:00,89.31,89.31,89.2,89.2,18102.0,85.4136,85.4136,85.3084,85.3084,18102.0
2023-01-18 11:40:00,89.21,89.26,89.16,89.18,17981.0,85.318,85.3658,85.2701,85.2893,17981.0
2023-01-18 11:45:00,89.19,89.25,89.14,89.25,34126.0,85.2988,85.3562,85.251,85.3562,34126.0
2023-01-18 11:50:00,89.23,89.24,89.14,89.18,35539.0,85.3371,85.3467,85.251,85.2893,35539.0
2023-01-18 11:55:00,89.21,89.29,89.17,89.28,60824.0,85.318,85.3945,85.2797,85.3849,60824.0
2023-01-18 12:00:00,89.29,89.31,89.21,89.21,7692.0,85.3945,85.4136,85.318,85.318,7692.0
2023-01-18 12:05:00,89.2,89.23,89.15,89.19,13977.0,85.3084,85.3371,85.2606,85.2988,13977.0
2023-01-18 12:10:00,89.19,89.22,89.16,89.22,10566.0,85.2988,85.3275,85.2701,85.3275,10566.0
2023-01-18 12:15:00,89.2,89.22,89.11,89.11,10177.0,85.3084,85.3275,85.2223,85.2223,10177.0
2023-01-18 12:20:00,89.1,89.12,89.05,89.05,17877.0,85.2128,85.2319,85.1649,85.1649,17877.0
2023-01-18 12:25:00,89.05,89.06,88.96,88.98,12016.0,85.1649,85.1745,85.0789,85.098,12016.0
2023-01-18 12:30:00,88.97,88.99,88.93,88.98,39513.0,85.0884,85.1076,85.0502,85.098,39513.0
2023-01-18 12:35:00,88.98,89.06,88.97,89.01,21716.0,85.098,85.1745,85.0884,85.1267,21716.0
2023-01-18 12:40:00,89.01,89.05,88.98,88.99,14240.0,85.1267,85.1649,85.098,85.1076,14240.0
2023-01-18 12:45:00,88.99,89.02,88.96,89.02,17331.0,85.1076,85.1363,85.0789,85.1363,17331.0
2023-01-18 12:50:00,89.02,89.03,88.91,88.91,8160.0,85.1363,85.1458,85.0311,85.0311,8160.0
2023-01-18 12:55:00,88.92,88.97,88.9,88.93,11625.0,85.0406,85.0884,85.0215,85.0502,11625.0
2023-01-18 13:00:00,88.94,89.0,88.87,88.87,45473.0,85.0597,85.1171,84.9928,84.9928,45473.0
2023-01-18 13:05:00,88.89,88.9,88.82,88.83,18945.0,85.0119,85.0215,84.945,84.9545,18945.0
2023-01-18 13:10:00,88.83,88.83,88.79,88.81,20541.0,84.9545,84.9545,84.9163,84.9354,20541.0
2023-01-18 13:15:00,88.82,88.83,88.79,88.81,7238.0,84.945,84.9545,84.9163,84.9354,7238.0
2023-01-18 13:20:00,88.8,88.85,88.79,88.84,14580.0,84.9259,84.9737,84.9163,84.9641,14580.0
2023-01-18 13:25:00,88.84,88.92,88.83,88.92,6853.0,84.9641,85.0406,84.9545,85.0406,6853.0
2023-01-18 13:30:00,88.91,88.97,88.85,88.86,131162.0,85.0311,85.0884,84.9737,84.9832,131162.0
2023-01-18 13:35:00,88.86,88.94,88.85,88.91,26016.0,84.9832,85.0597,84.9737,85.0311,26016.0
2023-01-18 13:40:00,88.91,89.01,88.91,89.0,28144.0,85.0311,85.1267,85.0311,85.1171,28144.0
2023-01-18 13:45:00,89.0,89.06,88.99,89.01,26605.0,85.1171,85.1745,85.1076,85.1267,26605.0
2023-01-18 13:50:00,89.0,89.06,89.0,89.05,9198.0,85.1171,85.1745,85.1171,85.1649,9198.0
2023-01-18 13:55:00,89.05,89.05,88.96,88.98,42734.0,85.1649,85.1649,85.0789,85.098,42734.0
2023-01-18 14:00:00,88.99,88.99,88.92,88.95,24981.0,85.1076,85.1076,85.0406,85.0693,24981.0
2023-01-18 14:05:00,88.95,88.98,88.88,88.95,10596.0,85.0693,85.098,85.0024,85.0693,10596.0
2023-01-18 14:10:00,88.94,88.99,88.94,88.96,10198.0,85.0597,85.1076,85.0597,85.0789,10198.0
2023-01-18 14:15:00,88.95,88.95,88.89,88.91,14399.0,85.0693,85.0693,85.0119,85.0311,14399.0
2023-01-18 14:20:00,88.91,88.97,88.9,88.95,74700.0,85.0311,85.0884,85.0215,85.0693,74700.0
2023-01-18 14:25:00,88.96,89.02,88.93,89.01,16318.0,85.0789,85.1363,85.0502,85.1267,16318.0
2023-01-18 14:30:00,89.0,89.04,89.0,89.03,11301.0,85.1171,85.1554,85.1171,85.1458,11301.0
2023-01-18 14:35:00,89.02,89.02,88.95,88.97,15588.0,85.1363,85.1363,85.0693,85.0884,15588.0
2023-01-18 14:40:00,88.97,89.0,88.94,88.99,6436.0,85.0884,85.1171,85.0597,85.1076,6436.0
2023-01-18 14:45:00,88.98,89.0,88.94,88.94,36096.0,85.098,85.1171,85.0597,85.0597,36096.0
2023-01-18 14:50:00,88.95,88.95,88.92,88.92,16544.0,85.0693,85.0693,85.0406,85.0406,16544.0
2023-01-18 14:55:00,88.92,88.93,88.9,88.92,17667.0,85.0406,85.0502,85.0215,85.0406,17667.0
2023-01-18 15:00:00,88.93,88.93,88.86,88.86,48757.0,85.0502,85.0502,84.9832,84.9832,48757.0
2023-01-18 15:05:00,88.85,88.91,88.83,88.88,13254.0,84.9737,85.0311,84.9545,85.0024,13254.0
2023-01-18 15:10:00,88.88,88.97,88.87,88.91,35522.0,85.0024,85.0884,84.9928,85.0311,35522.0
2023-01-18 15:15:00,88.91,88.95,88.84,88.89,78735.0,85.0311,85.0693,84.9641,85.0119,78735.0
2023-01-18 15:20:00,88.89,88.92,88.87,88.89,8195.0,85.0119,85.0406,84.9928,85.0119,8195.0
2023-01-18 15:25:00,88.88,88.92,88.86,88.87,9023.0,85.0024,85.0406,84.9832,84.9928,9023.0
2023-01-18 15:30:00,88.87,88.87,88.76,88.77,35364.0,84.9928,84.9928,84.8876,84.8972,35364.0
2023-01-18 15:35:00,88.77,88.8,88.74,88.75,31970.0,84.8972,84.9259,84.8685,84.878,31970.0
2023-01-18 15:40:00,88.75,88.75,88.67,88.7,39022.0,84.878,84.878,84.8015,84.8302,39022.0
2023-01-18 15:45:00,88.7,88.74,88.66,88.69,58211.0,84.8302,84.8685,84.792,84.8207,58211.0
2023-01-18 15:50:00,88.68,88.75,88.65,88.67,133537.0,84.8111,84.878,84.7824,84.8015,133537.0
2023-01-18 15:55:00,88.68,88.69,88.61,88.66,179997.0,84.8111,84.8207,84.7441,84.792,179997.0
2023-01-19 09:30:00,88.3,88.46,88.28,88.41,86451.0,84.4477,84.6007,84.4285,84.5529,86451.0
2023-01-19 09:35:00,88.38,88.49,88.32,88.49,14043.0,84.5242,84.6294,84.4668,84.6294,14043.0
2023-01-19 09:40:00,88.52,88.53,88.29,88.3,10176.0,84.6581,84.6676,84.4381,84.4477,10176.0
2023-01-19 09:45:00,88.25,88.29,88.15,88.15,6946.0,84.3998,84.4381,84.3042,84.3042,6946.0
2023-01-19 09:50:00,88.2,88.25,88.14,88.16,14833.0,84.352,84.3998,84.2946,84.3138,14833.0
2023-01-19 09:55:00,88.19,88.37,88.18,88.32,14780.0,84.3425,84.5146,84.3329,84.4668,14780.0
2023-01-19 10:00:00,88.27,88.34,88.21,88.28,4998.0,84.419,84.4859,84.3616,84.4285,4998.0
2023-01-19 10:05:00,88.33,88.41,88.32,88.39,51919.0,84.4764,84.5529,84.4668,84.5337,51919.0
2023-01-19 10:10:00,88.34,88.34,88.16,88.21,6486.0,84.4859,84.4859,84.3138,84.3616,6486.0
2023-01-19 10:15:00,88.2,88.4,88.17,88.33,9815.0,84.352,84.5433,84.3233,84.4764,9815.0
2023-01-19 10:20:00,88.34,88.34,88.25,88.26,6696.0,84.4859,84.4859,84.3998,84.4094,6696.0
2023-01-19 10:25:00,88.25,88.3,88.19,88.24,2823.0,84.3998,84.4477,84.3425,84.3903,2823.0
2023-01-19 10:30:00,88.22,88.23,88.15,88.16,6439.0,84.3712,84.3807,84.3042,84.3138,6439.0
2023-01-19 10:35:00,88.19,88.21,88.1,88.18,20917.0,84.3425,84.3616,84.2564,84.3329,20917.0
2023-01-19 10:40:00,88.19,88.22,88.12,88.14,34136.0,84.3425,84.3712,84.2755,84.2946,34136.0
2023-01-19 10:45:00,88.12,88.12,88.03,88.08,15041.0,84.2755,84.2755,84.1894,84.2373,15041.0
2023-01-19 10:50:00,88.08,88.09,88.01,88.04,14320.0,84.2373,84.2468,84.1703,84.199,14320.0
2023-01-19 10:55:00,88.04,88.05,87.97,88.04,15460.0,84.199,84.2086,84.1321,84.199,15460.0
2023-01-19 11:00:00,88.03,88.1,88.0,88.01,57425.0,84.1894,84.2564,84.1608,84.1703,57425.0
2023-01-19 11:05:00,88.04,88.15,88.0,88.13,46694.0,84.199,84.3042,84.1608,84.2851,46694.0
2023-01-19 11:10:00,88.13,88.23,88.13,88.15,272326.0,84.2851,84.3807,84.2851,84.3042,272326.0
2023-01-19 11:15:00,88.16,88.17,88.07,88.08,79427.0,84.3138,84.3233,84.2277,84.2373,79427.0
2023-01-19 11:20:00,88.07,88.07,88.01,88.03,68859.0,84.2277,84.2277,84.1703,84.1894,68859.0
2023-01-19 11:25:00,88.03,88.05,87.96,87.98,52589.0,84.1894,84.2086,84.1225,84.1416,52589.0
2023-01-19 11:30:00,87.98,88.01,87.96,87.97,23303.0,84.1416,84.1703,84.1225,84.1321,23303.0
2023-01-19 11:35:00,87.98,88.01,87.95,88.0,57674.0,84.1416,84.1703,84.1129,84.1608,57674.0
2023-01-19 11:40:00,88.01,88.01,87.88,87.89,44285.0,84.1703,84.1703,84.046,84.0556,44285.0
2023-01-19 11:45:00,87.9,87.97,87.88,87.97,11159.0,84.0651,84.1321,84.046,84.1321,11159.0
2023-01-19 11:50:00,87.95,87.95,87.91,87.94,20544.0,84.1129,84.1129,84.0747,84.1034,20544.0
2023-01-19 11:55:00,87.93,87.99,87.92,87.97,42450.0,84.0938,84.1512,84.0842,84.1321,42450.0
2023-01-19 12:00:00,88.0,88.14,87.99,88.12,30671.0,84.1608,84.2946,84.1512,84.2755,30671.0
2023-01-19 12:05:00,88.11,88.16,88.07,88.09,71406.0,84.266,84.3138,84.2277,84.2468,71406.0
2023-01-19 12:10:00,88.09,88.19,88.09,88.19,43797.0,84.2468,84.3425,84.2468,84.3425,43797.0
2023-01-19 12:15:00,88.18,88.25,88.18,88.2,18430.0,84.3329,84.3998,84.3329,84.352,18430.0
2023-01-19 12:20:00,88.21,88.21,88.11,88.13,10856.0,84.3616,84.3616,84.266,84.2851,10856.0
2023-01-19 12:25:00,88.11,88.13,88.09,88.11,5582.0,84.266,84.2851,84.2468,84.266,5582.0
2023-01-19 12:30:00,88.11,88.13,88.08,88.11,8495.0,84.266,84.2851,84.2373,84.266,8495.0
2023-01-19 12:35:00,88.11,88.13,88.09,88.11,43087.0,84.266,84.2851,84.2468,84.266,43087.0
2023-01-19 12:40:00,88.11,88.13,88.07,88.08,11204.0,84.266,84.2851,84.2277,84.2373,11204.0
2023-01-19 12:45:00,88.08,88.12,88.06,88.06,7742.0,84.2373,84.2755,84.2181,84.2181,7742.0
2023-01-19 12:50:00,88.07,88.09,88.04,88.07,3731.0,84.2277,84.2468,84.199,84.2277,3731.0
2023-01-19 12:55:00,88.03,88.14,88.03,88.14,13980.0,84.1894,84.2946,84.1894,84.2946,13980.0
2023-01-19 13:00:00,88.17,88.32,88.16,88.28,52721.0,84.3233,84.4668,84.3138,84.4285,52721.0
2023-01-19 13:05:00,88.27,88.28,88.19,88.25,15941.0,84.419,84.4285,84.3425,84.3998,15941.0
2023-01-19 13:10:00,88.25,88.29,88.19,88.28,18031.0,84.3998,84.4381,84.3425,84.4285,18031.0
2023-01-19 13:15:00,88.28,88.33,88.15,88.31,31064.0,84.4285,84.4764,84.3042,84.4572,31064.0
2023-01-19 13:20:00,88.32,88.39,88.27,88.27,27125.0,84.4668,84.5337,84.419,84.419,27125.0
2023-01-19 13:25:00,88.28,88.28,88.21,88.28,76150.0,84.4285,84.4285,84.3616,84.4285,76150.0
2023-01-19 13:30:00,88.3,88.38,88.29,88.36,30092.0,84.4477,84.5242,84.4381,84.505,30092.0
2023-01-19 13:35:00,88.38,88.5,88.37,88.49,24364.0,84.5242,84.6389,84.5146,84.6294,24364.0
2023-01-19 13:40:00,88.5,88.58,88.43,88.43,25377.0,84.6389,84.7155,84.572,84.572,25377.0
2023-01-19 13:45:00,88.44,88.46,88.4,88.41,76992.0,84.5816,84.6007,84.5433,84.5529,76992.0
2023-01-19 13:50:00,88.4,88.43,88.36,88.39,26755.0,84.5433,84.572,84.505,84.5337,26755.0
2023-01-19 13:55:00,88.39,88.44,88.36,88.43,23321.0,84.5337,84.5816,84.505,84.572,23321.0
2023-01-19 14:00:00,88.43,88.47,88.35,88.42,55618.0,84.572,84.6102,84.4955,84.5624,55618.0
2023-01-19 14:05:00,88.42,88.43,88.32,88.38,17357.0,84.5624,84.572,84.4668,84.5242,17357.0
2023-01-19 14:10:00,88.37,88.48,88.36,88.47,32042.0,84.5146,84.6198,84.505,84.6102,32042.0
2023-01-19 14:15:00,88.5,88.51,88.44,88.48,38451.0,84.6389,84.6485,84.5816,84.6198,38451.0
2023-01-19 14:20:00,88.5,88.62,88.47,88.6,98389.0,84.6389,84.7537,84.6102,84.7346,98389.0
2023-01-19 14:25:00,88.59,88.64,88.54,88.59,46863.0,84.725,84.7728,84.6772,84.725,46863.0
2023-01-19 14:30:00,88.59,88.63,88.55,88.62,15930.0,84.725,84.7633,84.6868,84.7537,15930.0
2023-01-19 14:35:00,88.63,88.68,88.61,88.62,68350.0,84.7633,84.8111,84.7441,84.7537,68350.0
2023-01-19 14:40:00,88.62,88.68,88.58,88.64,18629.0,84.7537,84.8111,84.7155,84.7728,18629.0
2023-01-19 14:45:00,88.65,88.68,88.59,88.6,31648.0,84.7824,84.8111,84.725,84.7346,31648.0
2023-01-19 14:50:00,88.59,88.61,88.54,88.55,30642.0,84.725,84.7441,84.6772,84.6868,30642.0
2023-01-19 14:55:00,88.55,88.62,88.54,88.58,20219.0,84.6868,84.7537,84.6772,84.7155,20219.0
2023-01-19 15:00:00,88.58,88.65,88.58,88.64,22910.0,84.7155,84.7824,84.7155,84.7728,22910.0
2023-01-19 15:05:00,88.62,88.62,88.51,88.54,26369.0,84.7537,84.7537,84.6485,84.6772,26369.0
2023-01-19 15:10:00,88.55,88.58,88.49,88.56,19041.0,84.6868,84.7155,84.6294,84.6963,19041.0
2023-01-19 15:15:00,88.56,88.62,88.49,88.55,73298.0,84.6963,84.7537,84.6294,84.6868,73298.0
2023-01-19 15:20:00,88.55,88.56,88.5,88.53,70533.0,84.6868,84.6963,84.6389,84.6676,70533.0
2023-01-19 15:25:00,88.53,88.59,88.51,88.56,32491.0,84.6676,84.725,84.6485,84.6963,32491.0
2023-01-19 15:30:00,88.56,88.57,88.46,88.5,54537.0,84.6963,84.7059,84.6007,84.6389,54537.0
2023-01-19 15:35:00,88.51,88.55,88.5,88.51,46845.0,84.6485,84.6868,84.6389,84.6485,46845.0
2023-01-19 15:40:00,88.51,88.51,88.42,88.44,58266.0,84.6485,84.6485,84.5624,84.5816,58266.0
2023-01-19 15:45:00,88.43,88.47,88.41,88.44,86778.0,84.572,84.6102,84.5529,84.5816,86778.0
2023-01-19 15:50:00,88.45,88.46,88.35,88.38,190009.0,84.5911,84.6007,84.4955,84.5242,190009.0
2023-01-19 15:55:00,88.39,88.39,88.24,88.24,299541.0,84.5337,84.5337,84.3903,84.3903,299541.0
2023-01-20 09:30:00,88.45,88.45,88.26,88.26,29318.0,84.5911,84.5911,84.4094,84.4094,29318.0
2023-01-20 09:35:00,88.23,88.33,88.19,88.33,40786.0,84.3807,84.4764,84.3425,84.4764,40786.0
2023-01-20 09:40:00,88.32,88.46,88.31,88.46,11037.0,84.4668,84.6007,84.4572,84.6007,11037.0
2023-01-20 09:45:00,88.45,88.46,88.39,88.45,4612.0,84.5911,84.6007,84.5337,84.5911,4612.0
2023-01-20 09:50:00,88.41,88.53,88.41,88.46,8729.0,84.5529,84.6676,84.5529,84.6007,8729.0
2023-01-20 09:55:00,88.45,88.57,88.44,88.5,6560.0,84.5911,84.7059,84.5816,84.6389,6560.0
2023-01-20 10:00:00,88.49,88.54,88.42,88.51,6287.0,84.6294,84.6772,84.5624,84.6485,6287.0
2023-01-20 10:05:00,88.54,88.72,88.54,88.69,32986.0,84.6772,84.8493,84.6772,84.8207,32986.0
2023-01-20 10:10:00,88.69,88.71,88.64,88.65,35258.0,84.8207,84.8398,84.7728,84.7824,35258.0
2023-01-20 10:15:00,88.65,88.67,88.56,88.63,34995.0,84.7824,84.8015,84.6963,84.7633,34995.0
2023-01-20 10:20:00,88.63,88.73,88.61,88.7,35789.0,84.7633,84.8589,84.7441,84.8302,35789.0
2023-01-20 10:25:00,88.71,88.81,88.66,88.81,154039.0,84.8398,84.9354,84.792,84.9354,154039.0
2023-01-20 10:30:00,88.84,88.85,88.77,88.78,12658.0,84.9641,84.9737,84.8972,84.9067,12658.0
2023-01-20 10:35:00,88.78,88.8,88.73,88.75,27448.0,84.9067,84.9259,84.8589,84.878,27448.0
2023-01-20 10:40:00,88.75,88.77,88.69,88.69,20176.0,84.878,84.8972,84.8207,84.8207,20176.0
2023-01-20 10:45:00,88.69,88.72,88.67,88.71,6514.0,84.8207,84.8493,84.8015,84.8398,6514.0
2023-01-20 10:50:00,88.71,88.73,88.67,88.73,4772.0,84.8398,84.8589,84.8015,84.8589,4772.0
2023-01-20 10:55:00,88.73,88.78,88.7,88.71,8357.0,84.8589,84.9067,84.8302,84.8398,8357.0
2023-01-20 11:00:00,88.71,88.85,88.7,88.83,80222.0,84.8398,84.9737,84.8302,84.9545,80222.0
2023-01-20 11:05:00,88.83,88.85,88.81,88.84,12587.0,84.9545,84.9737,84.9354,84.9641,12587.0
2023-01-20 11:10:00,88.85,88.95,88.85,88.91,8831.0,84.9737,85.0693,84.9737,85.0311,8831.0
2023-01-20 11:15:00,88.92,88.94,88.89,88.91,8075.0,85.0406,85.0597,85.0119,85.0311,8075.0
2023-01-20 11:20:00,88.92,88.92,88.85,88.9,12451.0,85.0406,85.0406,84.9737,85.0215,12451.0
2023-01-20 11:25:00,88.89,89.01,88.88,89.0,15982.0,85.0119,85.1267,85.0024,85.1171,15982.0
2023-01-20 11:30:00,89.02,89.03,88.98,89.02,9314.0,85.1363,85.1458,85.098,85.1363,9314.0
2023-01-20 11:35:00,89.02,89.02,88.9,88.9,18939.0,85.1363,85.1363,85.0215,85.0215,18939.0
2023-01-20 11:40:00,88.91,88.92,88.88,88.89,21747.0,85.0311,85.0406,85.0024,85.0119,21747.0
2023-01-20 11:45:00,88.89,88.96,88.89,88.95,9435.0,85.0119,85.0789,85.0119,85.0693,9435.0
2023-01-20 11:50:00,88.94,88.94,88.89,88.89,24366.0,85.0597,85.0597,85.0119,85.0119,24366.0
2023-01-20 11:55:00,88.89,88.9,88.83,88.86,35446.0,85.0119,85.0215,84.9545,84.9832,35446.0
2023-01-20 12:00:00,88.87,88.92,88.86,88.92,44063.0,84.9928,85.0406,84.9832,85.0406,44063.0
2023-01-20 12:05:00,88.92,88.95,88.9,88.93,8918.0,85.0406,85.0693,85.0215,85.0502,8918.0
2023-01-20 12:10:00,88.92,88.94,88.89,88.92,77069.0,85.0406,85.0597,85.0119,85.0406,77069.0
2023-01-20 12:15:00,88.91,88.96,88.89,88.95,16061.0,85.0311,85.0789,85.0119,85.0693,16061.0
2023-01-20 12:20:00,88.95,88.99,88.94,88.98,18236.0,85.0693,85.1076,85.0597,85.098,18236.0
2023-01-20 12:25:00,88.98,89.0,88.95,88.95,9850.0,85.098,85.1171,85.0693,85.0693,9850.0
2023-01-20 12:30:00,88.95,88.96,88.91,88.93,7965.0,85.0693,85.0789,85.0311,85.0502,7965.0
2023-01-20 12:35:00,88.94,88.96,88.92,88.95,12750.0,85.0597,85.0789,85.0406,85.0693,12750.0
2023-01-20 12:40:00,88.95,88.97,88.94,88.94,14927.0,85.0693,85.0884,85.0597,85.0597,14927.0
2023-01-20 12:45:00,88.94,88.96,88.92,88.94,14564.0,85.0597,85.0789,85.0406,85.0597,14564.0
2023-01-20 12:50:00,88.95,89.01,88.95,89.0,7004.0,85.0693,85.1267,85.0693,85.1171,7004.0
2023-01-20 12:55:00,88.99,89.0,88.93,88.93,71734.0,85.1076,85.1171,85.0502,85.0502,71734.0
2023-01-20 13:00:00,88.93,89.02,88.92,88.98,47257.0,85.0502,85.1363,85.0406,85.098,47257.0
2023-01-20 13:05:00,88.94,88.98,88.93,88.94,15602.0,85.0597,85.098,85.0502,85.0597,15602.0
2023-01-20 13:10:00,88.93,88.98,88.82,88.95,15691.0,85.0502,85.098,84.945,85.0693,15691.0
2023-01-20 13:15:00,88.97,88.98,88.79,88.79,6018.0,85.0884,85.098,84.9163,84.9163,6018.0
2023-01-20 13:20:00,88.79,88.87,88.77,88.87,45560.0,84.9163,84.9928,84.8972,84.9928,45560.0
2023-01-20 13:25:00,88.89,88.9,88.85,88.9,56642.0,85.0119,85.0215,84.9737,85.0215,56642.0
2023-01-20 13:30:00,88.92,89.01,88.92,88.99,13534.0,85.0406,85.1267,85.0406,85.1076,13534.0
2023-01-20 13:35:00,89.0,89.13,89.0,89.1,30149.0,85.1171,85.2415,85.1171,85.2128,30149.0
2023-01-20 13:40:00,89.13,89.13,89.09,89.11,24092.0,85.2415,85.2415,85.2032,85.2223,24092.0
2023-01-20 13:45:00,89.12,89.21,89.1,89.21,8522.0,85.2319,85.318,85.2128,85.318,8522.0
2023-01-20 13:50:00,89.25,89.25,89.18,89.18,25555.0,85.3562,85.3562,85.2893,85.2893,25555.0
2023-01-20 13:55:00,89.19,89.23,89.18,89.22,3980.0,85.2988,85.3371,85.2893,85.3275,3980.0
2023-01-20 14:00:00,89.22,89.22,89.18,89.21,4748.0,85.3275,85.3275,85.2893,85.318,4748.0
2023-01-20 14:05:00,89.22,89.23,89.2,89.23,4900.0,85.3275,85.3371,85.3084,85.3371,4900.0
2023-01-20 14:10:00,89.23,89.27,89.22,89.25,61715.0,85.3371,85.3753,85.3275,85.3562,61715.0
2023-01-20 14:15:00,89.25,89.28,89.24,89.24,28729.0,85.3562,85.3849,85.3467,85.3467,28729.0
2023-01-20 14:20:00,89.24,89.3,89.23,89.29,5873.0,85.3467,85.404,85.3371,85.3945,5873.0
2023-01-20 14:25:00,89.29,89.31,89.27,89.3,114439.0,85.3945,85.4136,85.3753,85.404,114439.0
2023-01-20 14:30:00,89.3,89.36,89.3,89.33,7474.0,85.404,85.4614,85.404,85.4327,7474.0
2023-01-20 14:35:00,89.33,89.35,89.31,89.34,4104.0,85.4327,85.4519,85.4136,85.4423,4104.0
2023-01-20 14:40:00,89.36,89.36,89.33,89.35,24258.0,85.4614,85.4614,85.4327,85.4519,24258.0
2023-01-20 14:45:00,89.35,89.37,89.32,89.34,99137.0,85.4519,85.471,85.4232,85.4423,99137.0
2023-01-20 14:50:00,89.34,89.34,89.3,89.33,16322.0,85.4423,85.4423,85.404,85.4327,16322.0
2023-01-20 14:55:00,89.32,89.39,89.3,89.39,9108.0,85.4232,85.4901,85.404,85.4901,9108.0
2023-01-20 15:00:00,89.4,89.46,89.4,89.45,44688.0,85.4997,85.5571,85.4997,85.5475,44688.0
2023-01-20 15:05:00,89.45,89.51,89.43,89.5,27205.0,85.5475,85.6049,85.5284,85.5953,27205.0
2023-01-20 15:10:00,89.5,89.59,89.48,89.59,15679.0,85.5953,85.6814,85.5762,85.6814,15679.0
2023-01-20 15:15:00,89.58,89.63,89.58,89.58,24600.0,85.6718,85.7196,85.6718,85.6718,24600.0
2023-01-20 15:20:00,89.57,89.57,89.45,89.48,12574.0,85.6623,85.6623,85.5475,85.5762,12574.0
2023-01-20 15:25:00,89.48,89.52,89.43,89.5,75319.0,85.5762,85.6144,85.5284,85.5953,75319.0
2023-01-20 15:30:00,89.51,89.54,89.49,89.49,39868.0,85.6049,85.6336,85.5857,85.5857,39868.0
2023-01-20 15:35:00,89.48,89.51,89.44,89.51,20635.0,85.5762,85.6049,85.5379,85.6049,20635.0
2023-01-20 15:40:00,89.51,89.52,89.47,89.48,26121.0,85.6049,85.6144,85.5666,85.5762,26121.0
2023-01-20 15:45:00,89.47,89.54,89.44,89.53,78071.0,85.5666,85.6336,85.5379,85.624,78071.0
2023-01-20 15:50:00,89.53,89.61,89.48,89.6,103408.0,85.624,85.7005,85.5762,85.691,103408.0
2023-01-20 15:55:00,89.61,89.68,89.58,89.65,102679.0,85.7005,85.7675,85.6718,85.7388,102679.0
2023-01-23 09:30:00,89.67,89.67,89.55,89.61,9245.0,85.7579,85.7579,85.6431,85.7005,9245.0
2023-01-23 09:35:00,89.6,89.72,89.58,89.64,15717.0,85.691,85.8057,85.6718,85.7292,15717.0
2023-01-23 09:40:00,89.65,89.74,89.62,89.7,14948.0,85.7388,85.8248,85.7101,85.7866,14948.0
2023-01-23 09:45:00,89.7,89.91,89.7,89.89,17233.0,85.7866,85.9874,85.7866,85.9683,17233.0
2023-01-23 09:50:00,89.91,90.03,89.91,89.99,22896.0,85.9874,86.1022,85.9874,86.0639,22896.0
2023-01-23 09:55:00,89.99,90.04,89.91,89.95,14089.0,86.0639,86.1118,85.9874,86.0257,14089.0
2023-01-23 10:00:00,89.97,90.06,89.97,89.97,946585.0,86.0448,86.1309,86.0448,86.0448,946585.0
2023-01-23 10:05:00,89.97,89.99,89.91,89.95,132095.0,86.0448,86.0639,85.9874,86.0257,132095.0
2023-01-23 10:10:00,89.94,90.12,89.94,90.07,23002.0,86.0161,86.1883,86.0161,86.1404,23002.0
2023-01-23 10:15:00,90.07,90.12,90.06,90.11,11898.0,86.1404,86.1883,86.1309,86.1787,11898.0
2023-01-23 10:20:00,90.12,90.21,90.09,90.21,43249.0,86.1883,86.2743,86.1596,86.2743,43249.0
2023-01-23 10:25:00,90.22,90.25,90.19,90.22,40342.0,86.2839,86.3126,86.2552,86.2839,40342.0
2023-01-23 10:30:00,90.23,90.3,90.23,90.26,33741.0,86.2935,86.3604,86.2935,86.3222,33741.0
2023-01-23 10:35:00,90.26,90.28,90.23,90.25,13716.0,86.3222,86.3413,86.2935,86.3126,13716.0
2023-01-23 10:40:00,90.26,90.28,90.19,90.23,191777.0,86.3222,86.3413,86.2552,86.2935,191777.0
2023-01-23 10:45:00,90.23,90.35,90.2,90.34,107603.0,86.2935,86.4082,86.2648,86.3987,107603.0
2023-01-23 10:50:00,90.35,90.35,90.31,90.32,214105.0,86.4082,86.4082,86.37,86.3795,214105.0
2023-01-23 10:55:00,90.33,90.41,90.33,90.35,22827.0,86.3891,86.4656,86.3891,86.4082,22827.0
2023-01-23 11:00:00,90.34,90.58,90.34,90.56,45844.0,86.3987,86.6282,86.3987,86.6091,45844.0
2023-01-23 11:05:00,90.55,90.65,90.53,90.64,48059.0,86.5995,86.6951,86.5804,86.6856,48059.0
2023-01-23 11:10:00,90.65,90.67,90.58,90.58,19394.0,86.6951,86.7143,86.6282,86.6282,19394.0
2023-01-23 11:15:00,90.58,90.68,90.54,90.68,136836.0,86.6282,86.7238,86.5899,86.7238,136836.0
2023-01-23 11:20:00,90.68,90.72,90.62,90.63,196081.0,86.7238,86.7621,86.6664,86.676,196081.0
2023-01-23 11:25:00,90.62,90.62,90.48,90.48,67792.0,86.6664,86.6664,86.5326,86.5326,67792.0
2023-01-23 11:30:00,90.49,90.54,90.47,90.5,16597.0,86.5421,86.5899,86.523,86.5517,16597.0
2023-01-23 11:35:00,90.5,90.53,90.44,90.51,22785.0,86.5517,86.5804,86.4943,86.5612,22785.0
2023-01-23 11:40:00,90.51,90.53,90.48,90.5,34378.0,86.5612,86.5804,86.5326,86.5517,34378.0
2023-01-23 11:45:00,90.5,90.56,90.47,90.56,20997.0,86.5517,86.6091,86.523,86.6091,20997.0
2023-01-23 11:50:00,90.56,90.56,90.49,90.55,13445.0,86.6091,86.6091,86.5421,86.5995,13445.0
2023-01-23 11:55:00,90.55,90.58,90.53,90.57,40575.0,86.5995,86.6282,86.5804,86.6186,40575.0
2023-01-23 12:00:00,90.57,90.57,90.53,90.54,49089.0,86.6186,86.6186,86.5804,86.5899,49089.0
2023-01-23 12:05:00,90.54,90.54,90.36,90.37,42912.0,86.5899,86.5899,86.4178,86.4274,42912.0
2023-01-23 12:10:00,90.36,90.4,90.36,90.38,25852.0,86.4178,86.456,86.4178,86.4369,25852.0
2023-01-23 12:15:00,90.39,90.46,90.37,90.45,51439.0,86.4465,86.5134,86.4274,86.5039,51439.0
2023-01-23 12:20:00,90.45,90.48,90.42,90.45,53137.0,86.5039,86.5326,86.4752,86.5039,53137.0
2023-01-23 12:25:00,90.46,90.48,90.42,90.47,29781.0,86.5134,86.5326,86.4752,86.523,29781.0
2023-01-23 12:30:00,90.47,90.48,90.44,90.47,38137.0,86.523,86.5326,86.4943,86.523,38137.0
2023-01-23 12:35:00,90.47,90.52,90.47,90.51,48895.0,86.523,86.5708,86.523,86.5612,48895.0
2023-01-23 12:40:00,90.5,90.51,90.47,90.51,45456.0,86.5517,86.5612,86.523,86.5612,45456.0
2023-01-23 12:45:00,90.51,90.51,90.47,90.48,141642.0,86.5612,86.5612,86.523,86.5326,141642.0
2023-01-23 12:50:00,90.48,90.57,90.45,90.56,68459.0,86.5326,86.6186,86.5039,86.6091,68459.0
2023-01-23 12:55:00,90.56,90.58,90.53,90.57,42122.0,86.6091,86.6282,86.5804,86.6186,42122.0
2023-01-23 13:00:00,90.56,90.63,90.55,90.58,37626.0,86.6091,86.676,86.5995,86.6282,37626.0
2023-01-23 13:05:00,90.58,90.6,90.56,90.59,37493.0,86.6282,86.6473,86.6091,86.6378,37493.0
2023-01-23 13:10:00,90.6,90.62,90.56,90.59,42865.0,86.6473,86.6664,86.6091,86.6378,42865.0
2023-01-23 13:15:00,90.6,90.62,90.58,90.6,31175.0,86.6473,86.6664,86.6282,86.6473,31175.0
2023-01-23 13:20:00,90.61,90.66,90.6,90.63,55117.0,86.6569,86.7047,86.6473,86.676,55117.0
2023-01-23 13:25:00,90.63,90.65,90.6,90.65,23447.0,86.676,86.6951,86.6473,86.6951,23447.0
2023-01-23 13:30:00,90.65,90.67,90.64,90.66,18223.0,86.6951,86.7143,86.6856,86.7047,18223.0
2023-01-23 13:35:00,90.66,90.71,90.65,90.7,28922.0,86.7047,86.7525,86.6951,86.743,28922.0
2023-01-23 13:40:00,90.7,90.74,90.68,90.74,41485.0,86.743,86.7812,86.7238,86.7812,41485.0
2023-01-23 13:45:00,90.73,90.78,90.72,90.76,54216.0,86.7717,86.8195,86.7621,86.8003,54216.0
2023-01-23 13:50:00,90.76,90.78,90.69,90.7,20972.0,86.8003,86.8195,86.7334,86.743,20972.0
2023-01-23 13:55:00,90.7,90.71,90.64,90.67,25813.0,86.743,86.7525,86.6856,86.7143,25813.0
2023-01-23 14:00:00,90.66,90.66,90.54,90.55,81821.0,86.7047,86.7047,86.5899,86.5995,81821.0
2023-01-23 14:05:00,90.56,90.6,90.54,90.56,32578.0,86.6091,86.6473,86.5899,86.6091,32578.0
2023-01-23 14:10:00,90.56,90.57,90.5,90.56,26085.0,86.6091,86.6186,86.5517,86.6091,26085.0
2023-01-23 14:15:00,90.55,90.58,90.52,90.56,24722.0,86.5995,86.6282,86.5708,86.6091,24722.0
2023-01-23 14:20:00,90.56,90.57,90.52,90.54,392057.0,86.6091,86.6186,86.5708,86.5899,392057.0
2023-01-23 14:25:00,90.53,90.53,90.41,90.44,38997.0,86.5804,86.5804,86.4656,86.4943,38997.0
2023-01-23 14:30:00,90.44,90.5,90.43,90.45,39984.0,86.4943,86.5517,86.4847,86.5039,39984.0
2023-01-23 14:35:00,90.45,90.45,90.3,90.32,80492.0,86.5039,86.5039,86.3604,86.3795,80492.0
2023-01-23 14:40:00,90.32,90.36,90.28,90.3,64968.0,86.3795,86.4178,86.3413,86.3604,64968.0
2023-01-23 14:45:00,90.29,90.31,90.1,90.15,87128.0,86.3508,86.37,86.1691,86.217,87128.0
2023-01-23 14:50:00,90.15,90.15,90.04,90.11,65456.0,86.217,86.217,86.1118,86.1787,65456.0
2023-01-23 14:55:00,90.11,90.22,90.11,90.22,62450.0,86.1787,86.2839,86.1787,86.2839,62450.0
2023-01-23 15:00:00,90.22,90.23,90.17,90.18,78399.0,86.2839,86.2935,86.2361,86.2456,78399.0
2023-01-23 15:05:00,90.18,90.22,90.13,90.21,64447.0,86.2456,86.2839,86.1978,86.2743,64447.0
2023-01-23 15:10:00,90.21,90.33,90.18,90.3,57385.0,86.2743,86.3891,86.2456,86.3604,57385.0
2023-01-23 15:15:00,90.31,90.36,90.27,90.3,58766.0,86.37,86.4178,86.3317,86.3604,58766.0
2023-01-23 15:20:00,90.3,90.33,90.26,90.32,124867.0,86.3604,86.3891,86.3222,86.3795,124867.0
2023-01-23 15:25:00,90.31,90.31,90.2,90.28,60327.0,86.37,86.37,86.2648,86.3413,60327.0
2023-01-23 15:30:00,90.28,90.3,90.22,90.24,24414.0,86.3413,86.3604,86.2839,86.303,24414.0
2023-01-23 15:35:00,90.23,90.33,90.21,90.3,33486.0,86.2935,86.3891,86.2743,86.3604,33486.0
2023-01-23 15:40:00,90.3,90.34,90.22,90.33,43938.0,86.3604,86.3987,86.2839,86.3891,43938.0
2023-01-23 15:45:00,90.34,90.38,90.31,90.37,72988.0,86.3987,86.4369,86.37,86.4274,72988.0
2023-01-23 15:50:00,90.37,90.47,90.37,90.45,93503.0,86.4274,86.523,86.4274,86.5039,93503.0
2023-01-23 15:55:00,90.45,90.52,90.44,90.49,52186.0,86.5039,86.5708,86.4943,86.5421,52186.0
2023-01-24 09:30:00,90.06,90.12,89.98,90.06,12254.0,86.1309,86.1883,86.0544,86.1309,12254.0
2023-01-24 09:35:00,90.05,90.05,89.93,89.99,76388.0,86.1213,86.1213,86.0066,86.0639,76388.0
2023-01-24 09:40:00,89.99,90.1,89.95,90.07,25316.0,86.0639,86.1691,86.0257,86.1404,25316.0
2023-01-24 09:45:00,90.07,90.22,89.98,90.18,94566.0,86.1404,86.2839,86.0544,86.2456,94566.0
2023-01-24 09:50:00,90.18,90.25,90.09,90.24,1219009.0,86.2456,86.3126,86.1596,86.303,1219009.0
2023-01-24 09:55:00,90.24,90.25,89.87,89.89,94842.0,86.303,86.3126,85.9492,85.9683,94842.0
2023-01-24 10:00:00,89.88,89.97,89.85,89.91,33284.0,85.9587,86.0448,85.93,85.9874,33284.0
2023-01-24 10:05:00,89.9,89.95,89.78,89.94,92924.0,85.9779,86.0257,85.8631,86.0161,92924.0
2023-01-24 10:10:00,89.94,90.13,89.91,90.12,22601.0,86.0161,86.1978,85.9874,86.1883,22601.0
2023-01-24 10:15:00,90.13,90.24,90.0,90.0,22373.0,86.1978,86.303,86.0735,86.0735,22373.0
2023-01-24 10:20:00,90.01,90.1,89.99,90.02,17873.0,86.0831,86.1691,86.0639,86.0926,17873.0
2023-01-24 10:25:00,90.03,90.16,90.03,90.14,26733.0,86.1022,86.2265,86.1022,86.2074,26733.0
2023-01-24 10:30:00,90.16,90.21,90.08,90.14,118184.0,86.2265,86.2743,86.15,86.2074,118184.0
2023-01-24 10:35:00,90.13,90.14,90.0,90.08,8002.0,86.1978,86.2074,86.0735,86.15,8002.0
2023-01-24 10:40:00,90.07,90.26,90.05,90.23,28054.0,86.1404,86.3222,86.1213,86.2935,28054.0
2023-01-24 10:45:00,90.23,90.31,90.21,90.28,37572.0,86.2935,86.37,86.2743,86.3413,37572.0
2023-01-24 10:50:00,90.27,90.36,90.24,90.35,87823.0,86.3317,86.4178,86.303,86.4082,87823.0
2023-01-24 10:55:00,90.35,90.47,90.35,90.4,122264.0,86.4082,86.523,86.4082,86.456,122264.0
2023-01-24 11:00:00,90.41,90.43,90.35,90.41,134021.0,86.4656,86.4847,86.4082,86.4656,134021.0
2023-01-24 11:05:00,90.41,90.41,90.33,90.37,68668.0,86.4656,86.4656,86.3891,86.4274,68668.0
2023-01-24 11:10:00,90.37,90.41,90.31,90.34,64197.0,86.4274,86.4656,86.37,86.3987,64197.0
2023-01-24 11:15:00,90.35,90.36,90.28,90.31,10709.0,86.4082,86.4178,86.3413,86.37,10709.0
2023-01-24 11:20:00,90.3,90.4,90.27,90.39,11404.0,86.3604,86.456,86.3317,86.4465,11404.0
2023-01-24 11:25:00,90.38,90.47,90.36,90.47,9032.0,86.4369,86.523,86.4178,86.523,9032.0
2023-01-24 11:30:00,90.46,90.46,90.32,90.34,15569.0,86.5134,86.5134,86.3795,86.3987,15569.0
2023-01-24 11:35:00,90.33,90.38,90.33,90.38,9730.0,86.3891,86.4369,86.3891,86.4369,9730.0
2023-01-24 11:40:00,90.38,90.4,90.31,90.34,11940.0,86.4369,86.456,86.37,86.3987,11940.0
2023-01-24 11:45:00,90.32,90.38,90.32,90.36,6298.0,86.3795,86.4369,86.3795,86.4178,6298.0
2023-01-24 11:50:00,90.36,90.39,90.32,90.33,31512.0,86.4178,86.4465,86.3795,86.3891,31512.0
2023-01-24 11:55:00,90.34,90.37,90.3,90.33,8852.0,86.3987,86.4274,86.3604,86.3891,8852.0
2023-01-24 12:00:00,90.34,90.34,90.19,90.28,6456.0,86.3987,86.3987,86.2552,86.3413,6456.0
2023-01-24 12:05:00,90.28,90.38,90.28,90.37,28647.0,86.3413,86.4369,86.3413,86.4274,28647.0
2023-01-24 12:10:00,90.36,90.41,90.36,90.41,14670.0,86.4178,86.4656,86.4178,86.4656,14670.0
2023-01-24 12:15:00,90.41,90.44,90.39,90.43,4004.0,86.4656,86.4943,86.4465,86.4847,4004.0
2023-01-24 12:20:00,90.43,90.43,90.37,90.4,12155.0,86.4847,86.4847,86.4274,86.456,12155.0
2023-01-24 12:25:00,90.4,90.42,90.36,90.4,7444.0,86.456,86.4752,86.4178,86.456,7444.0
2023-01-24 12:30:00,90.38,90.4,90.35,90.36,5226.0,86.4369,86.456,86.4082,86.4178,5226.0
2023-01-24 12:35:00,90.36,90.41,90.34,90.35,7647.0,86.4178,86.4656,86.3987,86.4082,7647.0
2023-01-24 12:40:00,90.36,90.36,90.29,90.33,5539.0,86.4178,86.4178,86.3508,86.3891,5539.0
2023-01-24 12:45:00,90.3,90.35,90.3,90.33,5503.0,86.3604,86.4082,86.3604,86.3891,5503.0
2023-01-24 12:50:00,90.34,90.36,90.3,90.33,5838.0,86.3987,86.4178,86.3604,86.3891,5838.0
2023-01-24 12:55:00,90.34,90.38,90.33,90.36,6424.0,86.3987,86.4369,86.3891,86.4178,6424.0
2023-01-24 13:00:00,90.34,90.41,90.25,90.26,30005.0,86.3987,86.4656,86.3126,86.3222,30005.0
2023-01-24 13:05:00,90.27,90.34,90.24,90.33,11395.0,86.3317,86.3987,86.303,86.3891,11395.0
2023-01-24 13:10:00,90.34,90.42,90.34,90.39,17932.0,86.3987,86.4752,86.3987,86.4465,17932.0
2023-01-24 13:15:00,90.39,90.44,90.37,90.41,7497.0,86.4465,86.4943,86.4274,86.4656,7497.0
2023-01-24 13:20:00,90.42,90.43,90.36,90.39,7681.0,86.4752,86.4847,86.4178,86.4465,7681.0
2023-01-24 13:25:00,90.39,90.43,90.35,90.43,11602.0,86.4465,86.4847,86.4082,86.4847,11602.0
2023-01-24 13:30:00,90.43,90.44,90.4,90.43,28713.0,86.4847,86.4943,86.456,86.4847,28713.0
2023-01-24 13:35:00,90.42,90.44,90.4,90.43,20210.0,86.4752,86.4943,86.456,86.4847,20210.0
2023-01-24 13:40:00,90.43,90.52,90.42,90.48,16725.0,86.4847,86.5708,86.4752,86.5326,16725.0
2023-01-24 13:45:00,90.48,90.52,90.47,90.48,27858.0,86.5326,86.5708,86.523,86.5326,27858.0
2023-01-24 13:50:00,90.48,90.49,90.46,90.48,52714.0,86.5326,86.5421,86.5134,86.5326,52714.0
2023-01-24 13:55:00,90.48,90.5,90.43,90.45,82443.0,86.5326,86.5517,86.4847,86.5039,82443.0
2023-01-24 14:00:00,90.45,90.45,90.3,90.32,113339.0,86.5039,86.5039,86.3604,86.3795,113339.0
2023-01-24 14:05:00,90.32,90.38,90.3,90.34,62599.0,86.3795,86.4369,86.3604,86.3987,62599.0
2023-01-24 14:10:00,90.34,90.37,90.33,90.34,71997.0,86.3987,86.4274,86.3891,86.3987,71997.0
2023-01-24 14:15:00,90.34,90.39,90.33,90.34,64471.0,86.3987,86.4465,86.3891,86.3987,64471.0
2023-01-24 14:20:00,90.34,90.39,90.34,90.36,74926.0,86.3987,86.4465,86.3987,86.4178,74926.0
2023-01-24 14:25:00,90.36,90.4,90.35,90.38,48530.0,86.4178,86.456,86.4082,86.4369,48530.0
2023-01-24 14:30:00,90.39,90.45,90.37,90.42,41362.0,86.4465,86.5039,86.4274,86.4752,41362.0
2023-01-24 14:35:00,90.41,90.44,90.4,90.43,52372.0,86.4656,86.4943,86.456,86.4847,52372.0
2023-01-24 14:40:00,90.42,90.44,90.4,90.43,49709.0,86.4752,86.4943,86.456,86.4847,49709.0
2023-01-24 14:45:00,90.43,90.47,90.41,90.42,36893.0,86.4847,86.523,86.4656,86.4752,36893.0
2023-01-24 14:50:00,90.42,90.46,90.4,90.46,30674.0,86.4752,86.5134,86.456,86.5134,30674.0
2023-01-24 14:55:00,90.45,90.5,90.45,90.48,28180.0,86.5039,86.5517,86.5039,86.5326,28180.0
2023-01-24 15:00:00,90.48,90.51,90.45,90.48,30350.0,86.5326,86.5612,86.5039,86.5326,30350.0
2023-01-24 15:05:00,90.48,90.48,90.41,90.43,31806.0,86.5326,86.5326,86.4656,86.4847,31806.0
2023-01-24 15:10:00,90.42,90.46,90.38,90.39,24747.0,86.4752,86.5134,86.4369,86.4465,24747.0
2023-01-24 15:15:00,90.39,90.41,90.37,90.41,21040.0,86.4465,86.4656,86.4274,86.4656,21040.0
2023-01-24 15:20:00,90.41,90.43,90.38,90.42,28006.0,86.4656,86.4847,86.4369,86.4752,28006.0
2023-01-24 15:25:00,90.42,90.45,90.38,90.43,49675.0,86.4752,86.5039,86.4369,86.4847,49675.0
2023-01-24 15:30:00,90.42,90.43,90.31,90.31,45312.0,86.4752,86.4847,86.37,86.37,45312.0
2023-01-24 15:35:00,90.31,90.32,90.28,90.3,27979.0,86.37,86.3795,86.3413,86.3604,27979.0
2023-01-24 15:40:00,90.29,90.3,90.19,90.24,47291.0,86.3508,86.3604,86.2552,86.303,47291.0
2023-01-24 15:45:00,90.23,90.25,90.18,90.23,54549.0,86.2935,86.3126,86.2456,86.2935,54549.0
2023-01-24 15:50:00,90.24,90.36,90.22,90.36,75025.0,86.303,86.4178,86.2839,86.4178,75025.0
2023-01-24 15:55:00,90.36,90.43,90.36,90.36,134527.0,86.4178,86.4847,86.4178,86.4178,134527.0
2023-01-25 09:30:00,89.63,89.65,89.48,89.58,51774.0,85.7196,85.7388,85.5762,85.6718,51774.0
2023-01-25 09:35:00,89.57,89.67,89.54,89.65,15151.0,85.6623,85.7579,85.6336,85.7388,15151.0
2023-01-25 09:40:00,89.62,89.75,89.62,89.66,14216.0,85.7101,85.8344,85.7101,85.7483,14216.0
2023-01-25 09:45:00,89.64,89.68,89.6,89.61,12757.0,85.7292,85.7675,85.691,85.7005,12757.0
2023-01-25 09:50:00,89.6,89.65,89.46,89.48,34200.0,85.691,85.7388,85.5571,85.5762,34200.0
2023-01-25 09:55:00,89.49,89.52,89.35,89.35,10922.0,85.5857,85.6144,85.4519,85.4519,10922.0
2023-01-25 10:00:00,89.34,89.45,89.31,89.44,20479.0,85.4423,85.5475,85.4136,85.5379,20479.0
2023-01-25 10:05:00,89.43,89.67,89.43,89.59,124815.0,85.5284,85.7579,85.5284,85.6814,124815.0
2023-01-25 10:10:00,89.61,89.63,89.46,89.46,93408.0,85.7005,85.7196,85.5571,85.5571,93408.0
2023-01-25 10:15:00,89.45,89.61,89.42,89.52,29320.0,85.5475,85.7005,85.5188,85.6144,29320.0
2023-01-25 10:20:00,89.52,89.53,89.4,89.41,36479.0,85.6144,85.624,85.4997,85.5092,36479.0
2023-01-25 10:25:00,89.45,89.5,89.43,89.49,422756.0,85.5475,85.5953,85.5284,85.5857,422756.0
2023-01-25 10:30:00,89.49,89.58,89.35,89.37,41650.0,85.5857,85.6718,85.4519,85.471,41650.0
2023-01-25 10:35:00,89.38,89.46,89.26,89.27,44198.0,85.4805,85.5571,85.3658,85.3753,44198.0
2023-01-25 10:40:00,89.26,89.41,89.23,89.4,36941.0,85.3658,85.5092,85.3371,85.4997,36941.0
2023-01-25 10:45:00,89.4,89.49,89.37,89.42,39907.0,85.4997,85.5857,85.471,85.5188,39907.0
2023-01-25 10:50:00,89.42,89.43,89.34,89.43,30802.0,85.5188,85.5284,85.4423,85.5284,30802.0
2023-01-25 10:55:00,89.43,89.56,89.43,89.54,9313.0,85.5284,85.6527,85.5284,85.6336,9313.0
2023-01-25 11:00:00,89.53,89.58,89.51,89.56,23179.0,85.624,85.6718,85.6049,85.6527,23179.0
2023-01-25 11:05:00,89.56,89.56,89.47,89.48,7564.0,85.6527,85.6527,85.5666,85.5762,7564.0
2023-01-25 11:10:00,89.48,89.6,89.47,89.6,7145.0,85.5762,85.691,85.5666,85.691,7145.0
2023-01-25 11:15:00,89.61,89.73,89.56,89.71,29337.0,85.7005,85.8153,85.6527,85.7962,29337.0
2023-01-25 11:20:00,89.71,89.79,89.66,89.74,18918.0,85.7962,85.8727,85.7483,85.8248,18918.0
2023-01-25 11:25:00,89.74,89.76,89.7,89.72,11041.0,85.8248,85.844,85.7866,85.8057,11041.0
2023-01-25 11:30:00,89.74,89.76,89.69,89.75,65730.0,85.8248,85.844,85.777,85.8344,65730.0
2023-01-25 11:35:00,89.75,89.82,89.7,89.78,44090.0,85.8344,85.9014,85.7866,85.8631,44090.0
2023-01-25 11:40:00,89.77,89.8,89.72,89.76,79372.0,85.8535,85.8822,85.8057,85.844,79372.0
2023-01-25 11:45:00,89.77,89.77,89.75,89.77,10582.0,85.8535,85.8535,85.8344,85.8535,10582.0
2023-01-25 11:50:00,89.8,89.99,89.76,89.95,17289.0,85.8822,86.0639,85.844,86.0257,17289.0
2023-01-25 11:55:00,89.96,90.02,89.92,89.93,46205.0,86.0352,86.0926,85.997,86.0066,46205.0
2023-01-25 12:00:00,89.94,89.97,89.88,89.89,5579.0,86.0161,86.0448,85.9587,85.9683,5579.0
2023-01-25 12:05:00,89.89,89.92,89.86,89.9,14312.0,85.9683,85.997,85.9396,85.9779,14312.0
2023-01-25 12:10:00,89.89,89.92,89.86,89.9,7761.0,85.9683,85.997,85.9396,85.9779,7761.0
2023-01-25 12:15:00,89.91,89.94,89.9,89.91,10941.0,85.9874,86.0161,85.9779,85.9874,10941.0
2023-01-25 12:20:00,89.91,89.91,89.86,89.86,4217.0,85.9874,85.9874,85.9396,85.9396,4217.0
2023-01-25 12:25:00,89.87,89.88,89.82,89.83,5166.0,85.9492,85.9587,85.9014,85.9109,5166.0
2023-01-25 12:30:00,89.85,89.87,89.84,89.85,1785.0,85.93,85.9492,85.9205,85.93,1785.0
2023-01-25 12:35:00,89.86,89.92,89.86,89.91,2707.0,85.9396,85.997,85.9396,85.9874,2707.0
2023-01-25 12:40:00,89.91,89.99,89.91,89.95,12335.0,85.9874,86.0639,85.9874,86.0257,12335.0
2023-01-25 12:45:00,89.94,89.96,89.93,89.95,5658.0,86.0161,86.0352,86.0066,86.0257,5658.0
2023-01-25 12:50:00,89.95,89.99,89.94,89.96,2815.0,86.0257,86.0639,86.0161,86.0352,2815.0
2023-01-25 12:55:00,89.96,89.96,89.91,89.95,3759.0,86.0352,86.0352,85.9874,86.0257,3759.0
2023-01-25 13:00:00,89.93,90.1,89.93,89.98,15080.0,86.0066,86.1691,86.0066,86.0544,15080.0
2023-01-25 13:05:00,90.0,90.09,90.0,90.05,4551.0,86.0735,86.1596,86.0735,86.1213,4551.0
2023-01-25 13:10:00,90.06,90.16,90.06,90.13,78572.0,86.1309,86.2265,86.1309,86.1978,78572.0
2023-01-25 13:15:00,90.15,90.18,90.15,90.16,21960.0,86.217,86.2456,86.217,86.2265,21960.0
2023-01-25 13:20:00,90.16,90.23,90.16,90.22,24090.0,86.2265,86.2935,86.2265,86.2839,24090.0
2023-01-25 13:25:00,90.23,90.29,90.23,90.27,19354.0,86.2935,86.3508,86.2935,86.3317,19354.0
2023-01-25 13:30:00,90.28,90.3,90.21,90.23,49006.0,86.3413,86.3604,86.2743,86.2935,49006.0
2023-01-25 13:35:00,90.22,90.28,90.22,90.24,23537.0,86.2839,86.3413,86.2839,86.303,23537.0
2023-01-25 13:40:00,90.24,90.27,90.24,90.25,6795.0,86.303,86.3317,86.303,86.3126,6795.0
2023-01-25 13:45:00,90.26,90.37,90.26,90.36,12106.0,86.3222,86.4274,86.3222,86.4178,12106.0
2023-01-25 13:50:00,90.36,90.38,90.3,90.3,13647.0,86.4178,86.4369,86.3604,86.3604,13647.0
2023-01-25 13:55:00,90.3,90.31,90.27,90.3,4265.0,86.3604,86.37,86.3317,86.3604,4265.0
2023-01-25 14:00:00,90.32,90.33,90.24,90.29,9979.0,86.3795,86.3891,86.303,86.3508,9979.0
2023-01-25 14:05:00,90.28,90.34,90.27,90.3,8151.0,86.3413,86.3987,86.3317,86.3604,8151.0
2023-01-25 14:10:00,90.31,90.45,90.31,90.42,37624.0,86.37,86.5039,86.37,86.4752,37624.0
2023-01-25 14:15:00,90.42,90.53,90.42,90.51,104120.0,86.4752,86.5804,86.4752,86.5612,104120.0
2023-01-25 14:20:00,90.51,90.52,90.41,90.41,52425.0,86.5612,86.5708,86.4656,86.4656,52425.0
2023-01-25 14:25:00,90.42,90.42,90.32,90.37,48700.0,86.4752,86.4752,86.3795,86.4274,48700.0
2023-01-25 14:30:00,90.38,90.4,90.29,90.29,71951.0,86.4369,86.456,86.3508,86.3508,71951.0
2023-01-25 14:35:00,90.29,90.35,90.29,90.34,41912.0,86.3508,86.4082,86.3508,86.3987,41912.0
2023-01-25 14:40:00,90.34,90.41,90.34,90.4,37536.0,86.3987,86.4656,86.3987,86.456,37536.0
2023-01-25 14:45:00,90.4,90.42,90.36,90.41,39904.0,86.456,86.4752,86.4178,86.4656,39904.0
2023-01-25 14:50:00,90.42,90.48,90.4,90.46,38079.0,86.4752,86.5326,86.456,86.5134,38079.0
2023-01-25 14:55:00,90.45,90.52,90.45,90.48,45957.0,86.5039,86.5708,86.5039,86.5326,45957.0
2023-01-25 15:00:00,90.48,90.59,90.48,90.59,35785.0,86.5326,86.6378,86.5326,86.6378,35785.0
2023-01-25 15:05:00,90.58,90.63,90.57,90.62,39576.0,86.6282,86.676,86.6186,86.6664,39576.0
2023-01-25 15:10:00,90.62,90.63,90.5,90.52,23045.0,86.6664,86.676,86.5517,86.5708,23045.0
2023-01-25 15:15:00,90.53,90.54,90.47,90.49,19460.0,86.5804,86.5899,86.523,86.5421,19460.0
2023-01-25 15:20:00,90.5,90.5,90.42,90.44,36608.0,86.5517,86.5517,86.4752,86.4943,36608.0
2023-01-25 15:25:00,90.43,90.5,90.42,90.49,36503.0,86.4847,86.5517,86.4752,86.5421,36503.0
2023-01-25 15:30:00,90.5,90.53,90.49,90.52,50441.0,86.5517,86.5804,86.5421,86.5708,50441.0
2023-01-25 15:35:00,90.51,90.55,90.41,90.53,43980.0,86.5612,86.5995,86.4656,86.5804,43980.0
2023-01-25 15:40:00,90.52,90.53,90.46,90.47,49380.0,86.5708,86.5804,86.5134,86.523,49380.0
2023-01-25 15:45:00,90.47,90.48,90.42,90.47,37968.0,86.523,86.5326,86.4752,86.523,37968.0
2023-01-25 15:50:00,90.45,90.48,90.4,90.45,61956.0,86.5039,86.5326,86.456,86.5039,61956.0
2023-01-25 15:55:00,90.47,90.58,90.47,90.55,251743.0,86.523,86.6282,86.523,86.5995,251743.0
2023-01-26 09:30:00,91.11,91.21,91.05,91.05,56756.0,87.1351,87.2307,87.0777,87.0777,56756.0
2023-01-26 09:35:00,91.1,91.18,91.07,91.15,12091.0,87.1255,87.202,87.0968,87.1733,12091.0
2023-01-26 09:40:00,91.16,91.2,90.91,90.95,112161.0,87.1829,87.2211,86.9438,86.9821,112161.0
2023-01-26 09:45:00,90.96,91.01,90.8,90.8,30977.0,86.9916,87.0394,86.8386,86.8386,30977.0
2023-01-26 09:50:00,90.77,90.79,90.67,90.67,26843.0,86.8099,86.829,86.7143,86.7143,26843.0
2023-01-26 09:55:00,90.7,90.72,90.56,90.71,91680.0,86.743,86.7621,86.6091,86.7525,91680.0
2023-01-26 10:00:00,90.7,90.77,90.6,90.77,51500.0,86.743,86.8099,86.6473,86.8099,51500.0
2023-01-26 10:05:00,90.79,90.8,90.58,90.62,36805.0,86.829,86.8386,86.6282,86.6664,36805.0
2023-01-26 10:10:00,90.67,90.84,90.6,90.79,11964.0,86.7143,86.8769,86.6473,86.829,11964.0
2023-01-26 10:15:00,90.8,90.91,90.79,90.91,18107.0,86.8386,86.9438,86.829,86.9438,18107.0
2023-01-26 10:20:00,90.91,90.99,90.85,90.99,144932.0,86.9438,87.0203,86.8864,87.0203,144932.0
2023-01-26 10:25:00,90.99,90.99,90.84,90.9,22932.0,87.0203,87.0203,86.8769,86.9342,22932.0
2023-01-26 10:30:00,90.92,90.96,90.83,90.96,18171.0,86.9534,86.9916,86.8673,86.9916,18171.0
2023-01-26 10:35:00,90.97,90.97,90.67,90.68,52046.0,87.0012,87.0012,86.7143,86.7238,52046.0
2023-01-26 10:40:00,90.69,90.8,90.66,90.75,48578.0,86.7334,86.8386,86.7047,86.7908,48578.0
2023-01-26 10:45:00,90.72,90.8,90.71,90.8,18282.0,86.7621,86.8386,86.7525,86.8386,18282.0
2023-01-26 10:50:00,90.8,90.81,90.5,90.52,70799.0,86.8386,86.8482,86.5517,86.5708,70799.0
2023-01-26 10:55:00,90.51,90.52,90.4,90.45,17942.0,86.5612,86.5708,86.456,86.5039,17942.0
2023-01-26 11:00:00,90.47,90.6,90.41,90.56,17291.0,86.523,86.6473,86.4656,86.6091,17291.0
2023-01-26 11:05:00,90.59,90.59,90.49,90.51,44265.0,86.6378,86.6378,86.5421,86.5612,44265.0
2023-01-26 11:10:00,90.52,90.61,90.5,90.61,66380.0,86.5708,86.6569,86.5517,86.6569,66380.0
2023-01-26 11:15:00,90.63,90.71,90.58,90.63,79443.0,86.676,86.7525,86.6282,86.676,79443.0
2023-01-26 11:20:00,90.63,90.63,90.42,90.43,50240.0,86.676,86.676,86.4752,86.4847,50240.0
2023-01-26 11:25:00,90.42,90.6,90.42,90.59,9272.0,86.4752,86.6473,86.4752,86.6378,9272.0
2023-01-26 11:30:00,90.6,90.65,90.57,90.62,14197.0,86.6473,86.6951,86.6186,86.6664,14197.0
2023-01-26 11:35:00,90.63,90.66,90.54,90.58,20454.0,86.676,86.7047,86.5899,86.6282,20454.0
2023-01-26 11:40:00,90.58,90.71,90.54,90.69,73827.0,86.6282,86.7525,86.5899,86.7334,73827.0
2023-01-26 11:45:00,90.69,90.72,90.65,90.69,49107.0,86.7334,86.7621,86.6951,86.7334,49107.0
2023-01-26 11:50:00,90.7,90.71,90.64,90.67,12510.0,86.743,86.7525,86.6856,86.7143,12510.0
2023-01-26 11:55:00,90.66,90.72,90.61,90.71,33808.0,86.7047,86.7621,86.6569,86.7525,33808.0
2023-01-26 12:00:00,90.7,90.8,90.7,90.76,35776.0,86.743,86.8386,86.743,86.8003,35776.0
2023-01-26 12:05:00,90.76,90.85,90.74,90.85,19977.0,86.8003,86.8864,86.7812,86.8864,19977.0
2023-01-26 12:10:00,90.85,90.91,90.85,90.85,43645.0,86.8864,86.9438,86.8864,86.8864,43645.0
2023-01-26 12:15:00,90.85,90.85,90.78,90.79,19938.0,86.8864,86.8864,86.8195,86.829,19938.0
2023-01-26 12:20:00,90.8,90.83,90.76,90.78,25077.0,86.8386,86.8673,86.8003,86.8195,25077.0
2023-01-26 12:25:00,90.79,90.83,90.76,90.81,17542.0,86.829,86.8673,86.8003,86.8482,17542.0
2023-01-26 12:30:00,90.81,90.86,90.79,90.84,64359.0,86.8482,86.896,86.829,86.8769,64359.0
2023-01-26 12:35:00,90.84,90.87,90.83,90.85,122429.0,86.8769,86.9055,86.8673,86.8864,122429.0
2023-01-26 12:40:00,90.85,90.88,90.77,90.78,23264.0,86.8864,86.9151,86.8099,86.8195,23264.0
2023-01-26 12:45:00,90.79,90.82,90.69,90.73,17565.0,86.829,86.8577,86.7334,86.7717,17565.0
2023-01-26 12:50:00,90.74,90.88,90.74,90.84,33157.0,86.7812,86.9151,86.7812,86.8769,33157.0
2023-01-26 12:55:00,90.85,90.85,90.77,90.79,8967.0,86.8864,86.8864,86.8099,86.829,8967.0
2023-01-26 13:00:00,90.8,90.87,90.78,90.85,26703.0,86.8386,86.9055,86.8195,86.8864,26703.0
2023-01-26 13:05:00,90.84,90.84,90.7,90.75,7075.0,86.8769,86.8769,86.743,86.7908,7075.0
2023-01-26 13:10:00,90.78,90.81,90.76,90.8,1848.0,86.8195,86.8482,86.8003,86.8386,1848.0
2023-01-26 13:15:00,90.78,90.8,90.73,90.73,6223.0,86.8195,86.8386,86.7717,86.7717,6223.0
2023-01-26 13:20:00,90.76,90.82,90.73,90.82,6499.0,86.8003,86.8577,86.7717,86.8577,6499.0
2023-01-26 13:25:00,90.84,90.85,90.82,90.83,131595.0,86.8769,86.8864,86.8577,86.8673,131595.0
2023-01-26 13:30:00,90.83,90.9,90.83,90.86,72456.0,86.8673,86.9342,86.8673,86.896,72456.0
2023-01-26 13:35:00,90.85,90.99,90.85,90.99,36952.0,86.8864,87.0203,86.8864,87.0203,36952.0
2023-01-26 13:40:00,90.98,91.02,90.97,90.98,33382.0,87.0107,87.049,87.0012,87.0107,33382.0
2023-01-26 13:45:00,90.99,91.05,90.98,91.0,25524.0,87.0203,87.0777,87.0107,87.0299,25524.0
2023-01-26 13:50:00,91.0,91.0,90.95,90.95,23922.0,87.0299,87.0299,86.9821,86.9821,23922.0
2023-01-26 13:55:00,90.94,90.96,90.92,90.95,16653.0,86.9725,86.9916,86.9534,86.9821,16653.0
2023-01-26 14:00:00,90.95,90.95,90.88,90.93,21856.0,86.9821,86.9821,86.9151,86.9629,21856.0
2023-01-26 14:05:00,90.95,91.01,90.94,91.01,26680.0,86.9821,87.0394,86.9725,87.0394,26680.0
2023-01-26 14:10:00,91.0,91.03,90.99,91.01,10352.0,87.0299,87.0586,87.0203,87.0394,10352.0
2023-01-26 14:15:00,91.0,91.03,90.96,91.03,14003.0,87.0299,87.0586,86.9916,87.0586,14003.0
2023-01-26 14:20:00,91.02,91.09,91.02,91.06,15388.0,87.049,87.1159,87.049,87.0873,15388.0
2023-01-26 14:25:00,91.06,91.06,90.95,90.99,44928.0,87.0873,87.0873,86.9821,87.0203,44928.0
2023-01-26 14:30:00,91.0,91.05,91.0,91.05,12869.0,87.0299,87.0777,87.0299,87.0777,12869.0
2023-01-26 14:35:00,91.05,91.08,91.02,91.03,6422.0,87.0777,87.1064,87.049,87.0586,6422.0
2023-01-26 14:40:00,91.03,91.1,91.03,91.08,7612.0,87.0586,87.1255,87.0586,87.1064,7612.0
2023-01-26 14:45:00,91.08,91.11,91.05,91.05,8421.0,87.1064,87.1351,87.0777,87.0777,8421.0
2023-01-26 14:50:00,91.03,91.04,90.99,91.0,17742.0,87.0586,87.0681,87.0203,87.0299,17742.0
2023-01-26 14:55:00,91.0,91.09,91.0,91.09,12987.0,87.0299,87.1159,87.0299,87.1159,12987.0
2023-01-26 15:00:00,91.09,91.12,91.06,91.1,5831.0,87.1159,87.1446,87.0873,87.1255,5831.0
2023-01-26 15:05:00,91.1,91.1,91.02,91.07,14029.0,87.1255,87.1255,87.049,87.0968,14029.0
2023-01-26 15:10:00,91.07,91.13,91.06,91.11,18565.0,87.0968,87.1542,87.0873,87.1351,18565.0
2023-01-26 15:15:00,91.12,91.17,91.11,91.17,18551.0,87.1446,87.1925,87.1351,87.1925,18551.0
2023-01-26 15:20:00,91.16,91.18,91.13,91.18,14929.0,87.1829,87.202,87.1542,87.202,14929.0
2023-01-26 15:25:00,91.18,91.23,91.18,91.19,13406.0,87.202,87.2498,87.202,87.2116,13406.0
2023-01-26 15:30:00,91.17,91.23,91.15,91.18,14346.0,87.1925,87.2498,87.1733,87.202,14346.0
2023-01-26 15:35:00,91.19,91.2,91.15,91.16,27758.0,87.2116,87.2211,87.1733,87.1829,27758.0
2023-01-26 15:40:00,91.16,91.2,91.15,91.15,13372.0,87.1829,87.2211,87.1733,87.1733,13372.0
2023-01-26 15:45:00,91.15,91.19,91.11,91.18,23409.0,87.1733,87.2116,87.1351,87.202,23409.0
2023-01-26 15:50:00,91.19,91.26,91.19,91.21,108950.0,87.2116,87.2785,87.2116,87.2307,108950.0
2023-01-26 15:55:00,91.22,91.36,91.22,91.33,82087.0,87.2403,87.3742,87.2403,87.3455,82087.0
2023-01-27 09:30:00,90.95,91.05,90.93,91.0,35909.0,86.9821,87.0777,86.9629,87.0299,35909.0
2023-01-27 09:35:00,91.0,91.12,90.98,91.07,41249.0,87.0299,87.1446,87.0107,87.0968,41249.0
2023-01-27 09:40:00,91.07,91.17,91.03,91.11,10601.0,87.0968,87.1925,87.0586,87.1351,10601.0
2023-01-27 09:45:00,91.18,91.32,91.15,91.25,24572.0,87.202,87.3359,87.1733,87.269,24572.0
2023-01-27 09:50:00,91.27,91.34,91.27,91.32,40430.0,87.2881,87.355,87.2881,87.3359,40430.0
2023-01-27 09:55:00,91.32,91.32,91.22,91.24,22336.0,87.3359,87.3359,87.2403,87.2594,22336.0
2023-01-27 10:00:00,91.29,91.39,91.16,91.39,21525.0,87.3072,87.4029,87.1829,87.4029,21525.0
2023-01-27 10:05:00,91.39,91.55,91.37,91.48,18787.0,87.4029,87.5559,87.3837,87.4889,18787.0
2023-01-27 10:10:00,91.49,91.57,91.46,91.46,52627.0,87.4985,87.575,87.4698,87.4698,52627.0
2023-01-27 10:15:00,91.47,91.49,91.4,91.43,63465.0,87.4794,87.4985,87.4124,87.4411,63465.0
2023-01-27 10:20:00,91.42,91.42,91.26,91.31,20455.0,87.4315,87.4315,87.2785,87.3263,20455.0
2023-01-27 10:25:00,91.31,91.34,91.24,91.34,6926.0,87.3263,87.355,87.2594,87.355,6926.0
2023-01-27 10:30:00,91.34,91.36,91.24,91.24,12000.0,87.355,87.3742,87.2594,87.2594,12000.0
2023-01-27 10:35:00,91.24,91.35,91.24,91.32,13115.0,87.2594,87.3646,87.2594,87.3359,13115.0
2023-01-27 10:40:00,91.27,91.31,91.21,91.22,19740.0,87.2881,87.3263,87.2307,87.2403,19740.0
2023-01-27 10:45:00,91.21,91.22,91.02,91.05,120482.0,87.2307,87.2403,87.049,87.0777,120482.0
2023-01-27 10:50:00,91.06,91.06,90.96,90.98,15972.0,87.0873,87.0873,86.9916,87.0107,15972.0
2023-01-27 10:55:00,90.95,91.04,90.92,91.02,11458.0,86.9821,87.0681,86.9534,87.049,11458.0
2023-01-27 11:00:00,91.0,91.04,90.98,91.02,7928.0,87.0299,87.0681,87.0107,87.049,7928.0
2023-01-27 11:05:00,91.07,91.11,90.99,91.03,16110.0,87.0968,87.1351,87.0203,87.0586,16110.0
2023-01-27 11:10:00,91.03,91.06,91.01,91.04,33336.0,87.0586,87.0873,87.0394,87.0681,33336.0
2023-01-27 11:15:00,91.04,91.18,91.03,91.16,18889.0,87.0681,87.202,87.0586,87.1829,18889.0
2023-01-27 11:20:00,91.16,91.23,91.16,91.22,4000.0,87.1829,87.2498,87.1829,87.2403,4000.0
2023-01-27 11:25:00,91.23,91.25,91.2,91.25,4912.0,87.2498,87.269,87.2211,87.269,4912.0
2023-01-27 11:30:00,91.24,91.37,91.23,91.37,7457.0,87.2594,87.3837,87.2498,87.3837,7457.0
2023-01-27 11:35:00,91.37,91.39,91.32,91.33,17315.0,87.3837,87.4029,87.3359,87.3455,17315.0
2023-01-27 11:40:00,91.35,91.42,91.35,91.41,16439.0,87.3646,87.4315,87.3646,87.422,16439.0
2023-01-27 11:45:00,91.41,91.44,91.38,91.41,7269.0,87.422,87.4507,87.3933,87.422,7269.0
2023-01-27 11:50:00,91.41,91.43,91.39,91.39,8072.0,87.422,87.4411,87.4029,87.4029,8072.0
2023-01-27 11:55:00,91.38,91.43,91.37,91.39,10080.0,87.3933,87.4411,87.3837,87.4029,10080.0
2023-01-27 12:00:00,91.39,91.41,91.33,91.34,27926.0,87.4029,87.422,87.3455,87.355,27926.0
2023-01-27 12:05:00,91.34,91.4,91.33,91.37,10484.0,87.355,87.4124,87.3455,87.3837,10484.0
2023-01-27 12:10:00,91.37,91.42,91.35,91.42,38562.0,87.3837,87.4315,87.3646,87.4315,38562.0
2023-01-27 12:15:00,91.42,91.5,91.42,91.49,30348.0,87.4315,87.5081,87.4315,87.4985,30348.0
2023-01-27 12:20:00,91.48,91.49,91.46,91.47,11475.0,87.4889,87.4985,87.4698,87.4794,11475.0
2023-01-27 12:25:00,91.48,91.49,91.38,91.41,30627.0,87.4889,87.4985,87.3933,87.422,30627.0
2023-01-27 12:30:00,91.41,91.48,91.4,91.48,77299.0,87.422,87.4889,87.4124,87.4889,77299.0
2023-01-27 12:35:00,91.48,91.54,91.48,91.53,11330.0,87.4889,87.5463,87.4889,87.5367,11330.0
2023-01-27 12:40:00,91.54,91.55,91.49,91.49,16371.0,87.5463,87.5559,87.4985,87.4985,16371.0
2023-01-27 12:45:00,91.49,91.54,91.48,91.54,16416.0,87.4985,87.5463,87.4889,87.5463,16416.0
2023-01-27 12:50:00,91.54,91.57,91.52,91.55,16004.0,87.5463,87.575,87.5272,87.5559,16004.0
2023-01-27 12:55:00,91.54,91.56,91.51,91.53,15969.0,87.5463,87.5654,87.5176,87.5367,15969.0
2023-01-27 13:00:00,91.53,91.54,91.43,91.46,35261.0,87.5367,87.5463,87.4411,87.4698,35261.0
2023-01-27 13:05:00,91.47,91.48,91.45,91.46,4256.0,87.4794,87.4889,87.4602,87.4698,4256.0
2023-01-27 13:10:00,91.45,91.46,91.42,91.46,5309.0,87.4602,87.4698,87.4315,87.4698,5309.0
2023-01-27 13:15:00,91.43,91.44,91.38,91.43,8312.0,87.4411,87.4507,87.3933,87.4411,8312.0
2023-01-27 13:20:00,91.42,91.44,91.41,91.44,6117.0,87.4315,87.4507,87.422,87.4507,6117.0
2023-01-27 13:25:00,91.44,91.46,91.41,91.45,6222.0,87.4507,87.4698,87.422,87.4602,6222.0
2023-01-27 13:30:00,91.45,91.5,91.45,91.49,6260.0,87.4602,87.5081,87.4602,87.4985,6260.0
2023-01-27 13:35:00,91.51,91.54,91.5,91.54,17192.0,87.5176,87.5463,87.5081,87.5463,17192.0
2023-01-27 13:40:00,91.54,91.54,91.44,91.5,10350.0,87.5463,87.5463,87.4507,87.5081,10350.0
2023-01-27 13:45:00,91.49,91.53,91.48,91.53,20746.0,87.4985,87.5367,87.4889,87.5367,20746.0
2023-01-27 13:50:00,91.52,91.52,91.47,91.48,11454.0,87.5272,87.5272,87.4794,87.4889,11454.0
2023-01-27 13:55:00,91.49,91.52,91.48,91.52,29568.0,87.4985,87.5272,87.4889,87.5272,29568.0
2023-01-27 14:00:00,91.52,91.6,91.51,91.56,35344.0,87.5272,87.6037,87.5176,87.5654,35344.0
2023-01-27 14:05:00,91.56,91.57,91.48,91.53,16364.0,87.5654,87.575,87.4889,87.5367,16364.0
2023-01-27 14:10:00,91.52,91.57,91.52,91.56,50636.0,87.5272,87.575,87.5272,87.5654,50636.0
2023-01-27 14:15:00,91.57,91.63,91.57,91.63,25832.0,87.575,87.6324,87.575,87.6324,25832.0
2023-01-27 14:20:00,91.63,91.64,91.6,91.62,25341.0,87.6324,87.6419,87.6037,87.6228,25341.0
2023-01-27 14:25:00,91.64,91.64,91.6,91.61,288321.0,87.6419,87.6419,87.6037,87.6133,288321.0
2023-01-27 14:30:00,91.61,91.64,91.59,91.59,23017.0,87.6133,87.6419,87.5941,87.5941,23017.0
2023-01-27 14:35:00,91.59,91.64,91.58,91.64,24179.0,87.5941,87.6419,87.5846,87.6419,24179.0
2023-01-27 14:40:00,91.64,91.64,91.61,91.62,35475.0,87.6419,87.6419,87.6133,87.6228,35475.0
2023-01-27 14:45:00,91.62,91.69,91.6,91.69,27686.0,87.6228,87.6898,87.6037,87.6898,27686.0
2023-01-27 14:50:00,91.69,91.69,91.64,91.67,37393.0,87.6898,87.6898,87.6419,87.6706,37393.0
2023-01-27 14:55:00,91.67,91.69,91.66,91.68,22080.0,87.6706,87.6898,87.6611,87.6802,22080.0
2023-01-27 15:00:00,91.68,91.72,91.68,91.71,19949.0,87.6802,87.7185,87.6802,87.7089,19949.0
2023-01-27 15:05:00,91.72,91.81,91.72,91.79,29648.0,87.7185,87.8045,87.7185,87.7854,29648.0
2023-01-27 15:10:00,91.79,91.8,91.68,91.68,37639.0,87.7854,87.795,87.6802,87.6802,37639.0
2023-01-27 15:15:00,91.68,91.7,91.64,91.7,30531.0,87.6802,87.6993,87.6419,87.6993,30531.0
2023-01-27 15:20:00,91.71,91.71,91.61,91.7,30592.0,87.7089,87.7089,87.6133,87.6993,30592.0
2023-01-27 15:25:00,91.7,91.71,91.66,91.71,86501.0,87.6993,87.7089,87.6611,87.7089,86501.0
2023-01-27 15:30:00,91.71,91.76,91.68,91.75,34917.0,87.7089,87.7567,87.6802,87.7472,34917.0
2023-01-27 15:35:00,91.74,91.75,91.68,91.68,49978.0,87.7376,87.7472,87.6802,87.6802,49978.0
2023-01-27 15:40:00,91.69,91.72,91.65,91.66,50279.0,87.6898,87.7185,87.6515,87.6611,50279.0
2023-01-27 15:45:00,91.66,91.66,91.54,91.55,119849.0,87.6611,87.6611,87.5463,87.5559,119849.0
2023-01-27 15:50:00,91.56,91.57,91.37,91.44,264650.0,87.5654,87.575,87.3837,87.4507,264650.0
2023-01-27 15:55:00,91.44,91.45,91.36,91.39,310009.0,87.4507,87.4602,87.3742,87.4029,310009.0
2023-01-30 09:30:00,90.78,90.84,90.7,90.77,55323.0,86.8195,86.8769,86.743,86.8099,55323.0
2023-01-30 09:35:00,90.78,90.9,90.75,90.88,25192.0,86.8195,86.9342,86.7908,86.9151,25192.0
2023-01-30 09:40:00,90.89,90.89,90.8,90.86,14319.0,86.9247,86.9247,86.8386,86.896,14319.0
2023-01-30 09:45:00,90.86,91.05,90.85,90.97,79950.0,86.896,87.0777,86.8864,87.0012,79950.0
2023-01-30 09:50:00,91.0,91.03,90.81,90.83,166992.0,87.0299,87.0586,86.8482,86.8673,166992.0
2023-01-30 09:55:00,90.82,91.01,90.8,90.99,60279.0,86.8577,87.0394,86.8386,87.0203,60279.0
2023-01-30 10:00:00,90.98,91.13,90.97,91.13,38130.0,87.0107,87.1542,87.0012,87.1542,38130.0
2023-01-30 10:05:00,91.14,91.18,91.11,91.13,96387.0,87.1638,87.202,87.1351,87.1542,96387.0
2023-01-30 10:10:00,91.14,91.16,91.06,91.09,69928.0,87.1638,87.1829,87.0873,87.1159,69928.0
2023-01-30 10:15:00,91.09,91.12,90.98,90.99,92882.0,87.1159,87.1446,87.0107,87.0203,92882.0
2023-01-30 10:20:00,90.99,91.03,90.89,90.9,105575.0,87.0203,87.0586,86.9247,86.9342,105575.0
2023-01-30 10:25:00,90.93,90.95,90.81,90.95,17898.0,86.9629,86.9821,86.8482,86.9821,17898.0
2023-01-30 10:30:00,90.94,90.95,90.79,90.83,47949.0,86.9725,86.9821,86.829,86.8673,47949.0
2023-01-30 10:35:00,90.83,90.86,90.73,90.75,13273.0,86.8673,86.896,86.7717,86.7908,13273.0
2023-01-30 10:40:00,90.75,90.76,90.66,90.66,9299.0,86.7908,86.8003,86.7047,86.7047,9299.0
2023-01-30 10:45:00,90.66,90.68,90.57,90.68,179851.0,86.7047,86.7238,86.6186,86.7238,179851.0
2023-01-30 10:50:00,90.69,90.77,90.64,90.67,54697.0,86.7334,86.8099,86.6856,86.7143,54697.0
2023-01-30 10:55:00,90.68,90.81,90.67,90.79,11751.0,86.7238,86.8482,86.7143,86.829,11751.0
2023-01-30 11:00:00,90.79,90.82,90.74,90.76,66425.0,86.829,86.8577,86.7812,86.8003,66425.0
2023-01-30 11:05:00,90.77,90.79,90.72,90.78,44044.0,86.8099,86.829,86.7621,86.8195,44044.0
2023-01-30 11:10:00,90.79,90.92,90.78,90.84,337842.0,86.829,86.9534,86.8195,86.8769,337842.0
2023-01-30 11:15:00,90.84,90.92,90.83,90.89,343271.0,86.8769,86.9534,86.8673,86.9247,343271.0
2023-01-30 11:20:00,90.89,90.89,90.75,90.8,196862.0,86.9247,86.9247,86.7908,86.8386,196862.0
2023-01-30 11:25:00,90.79,90.82,90.71,90.81,32157.0,86.829,86.8577,86.7525,86.8482,32157.0
2023-01-30 11:30:00,90.8,90.87,90.78,90.8,24344.0,86.8386,86.9055,86.8195,86.8386,24344.0
2023-01-30 11:35:00,90.8,90.81,90.73,90.75,11110.0,86.8386,86.8482,86.7717,86.7908,11110.0
2023-01-30 11:40:00,90.75,90.78,90.72,90.73,28425.0,86.7908,86.8195,86.7621,86.7717,28425.0
2023-01-30 11:45:00,90.72,90.79,90.67,90.68,26247.0,86.7621,86.829,86.7143,86.7238,26247.0
2023-01-30 11:50:00,90.69,90.73,90.65,90.65,5394.0,86.7334,86.7717,86.6951,86.6951,5394.0
2023-01-30 11:55:00,90.62,90.79,90.58,90.78,39028.0,86.6664,86.829,86.6282,86.8195,39028.0
2023-01-30 12:00:00,90.78,90.8,90.76,90.76,20727.0,86.8195,86.8386,86.8003,86.8003,20727.0
2023-01-30 12:05:00,90.77,90.81,90.77,90.79,47504.0,86.8099,86.8482,86.8099,86.829,47504.0
2023-01-30 12:10:00,90.78,90.82,90.76,90.82,19141.0,86.8195,86.8577,86.8003,86.8577,19141.0
2023-01-30 12:15:00,90.81,90.81,90.69,90.72,22042.0,86.8482,86.8482,86.7334,86.7621,22042.0
2023-01-30 12:20:00,90.71,90.74,90.68,90.7,14192.0,86.7525,86.7812,86.7238,86.743,14192.0
2023-01-30 12:25:00,90.72,90.73,90.6,90.71,49953.0,86.7621,86.7717,86.6473,86.7525,49953.0
2023-01-30 12:30:00,90.71,90.72,90.66,90.68,40835.0,86.7525,86.7621,86.7047,86.7238,40835.0
2023-01-30 12:35:00,90.67,90.71,90.65,90.66,53583.0,86.7143,86.7525,86.6951,86.7047,53583.0
2023-01-30 12:40:00,90.66,90.71,90.64,90.66,23247.0,86.7047,86.7525,86.6856,86.7047,23247.0
2023-01-30 12:45:00,90.66,90.66,90.57,90.62,28842.0,86.7047,86.7047,86.6186,86.6664,28842.0
2023-01-30 12:50:00,90.61,90.63,90.54,90.59,7062.0,86.6569,86.676,86.5899,86.6378,7062.0
2023-01-30 12:55:00,90.59,90.63,90.56,90.59,9289.0,86.6378,86.676,86.6091,86.6378,9289.0
2023-01-30 13:00:00,90.57,90.58,90.51,90.57,117867.0,86.6186,86.6282,86.5612,86.6186,117867.0
2023-01-30 13:05:00,90.58,90.61,90.57,90.58,10893.0,86.6282,86.6569,86.6186,86.6282,10893.0
2023-01-30 13:10:00,90.59,90.62,90.57,90.58,34817.0,86.6378,86.6664,86.6186,86.6282,34817.0
2023-01-30 13:15:00,90.59,90.75,90.56,90.72,42789.0,86.6378,86.7908,86.6091,86.7621,42789.0
2023-01-30 13:20:00,90.73,90.75,90.71,90.73,11835.0,86.7717,86.7908,86.7525,86.7717,11835.0
2023-01-30 13:25:00,90.72,90.72,90.65,90.68,10152.0,86.7621,86.7621,86.6951,86.7238,10152.0
2023-01-30 13:30:00,90.66,90.66,90.56,90.6,27521.0,86.7047,86.7047,86.6091,86.6473,27521.0
2023-01-30 13:35:00,90.57,90.58,90.55,90.58,12401.0,86.6186,86.6282,86.5995,86.6282,12401.0
2023-01-30 13:40:00,90.59,90.59,90.5,90.54,14936.0,86.6378,86.6378,86.5517,86.5899,14936.0
2023-01-30 13:45:00,90.54,90.58,90.51,90.57,14536.0,86.5899,86.6282,86.5612,86.6186,14536.0
2023-01-30 13:50:00,90.57,90.58,90.53,90.57,16832.0,86.6186,86.6282,86.5804,86.6186,16832.0
2023-01-30 13:55:00,90.57,90.61,90.52,90.59,31046.0,86.6186,86.6569,86.5708,86.6378,31046.0
2023-01-30 14:00:00,90.6,90.64,90.57,90.63,64227.0,86.6473,86.6856,86.6186,86.676,64227.0
2023-01-30 14:05:00,90.63,90.64,90.53,90.54,106271.0,86.676,86.6856,86.5804,86.5899,106271.0
2023-01-30 14:10:00,90.54,90.57,90.5,90.53,18830.0,86.5899,86.6186,86.5517,86.5804,18830.0
2023-01-30 14:15:00,90.53,90.53,90.47,90.5,14045.0,86.5804,86.5804,86.523,86.5517,14045.0
2023-01-30 14:20:00,90.49,90.53,90.46,90.47,17645.0,86.5421,86.5804,86.5134,86.523,17645.0
2023-01-30 14:25:00,90.47,90.49,90.44,90.45,20678.0,86.523,86.5421,86.4943,86.5039,20678.0
2023-01-30 14:30:00,90.45,90.48,90.43,90.46,56666.0,86.5039,86.5326,86.4847,86.5134,56666.0
2023-01-30 14:35:00,90.45,90.51,90.43,90.49,58231.0,86.5039,86.5612,86.4847,86.5421,58231.0
2023-01-30 14:40:00,90.49,90.49,90.41,90.44,52704.0,86.5421,86.5421,86.4656,86.4943,52704.0
2023-01-30 14:45:00,90.45,90.46,90.38,90.39,84650.0,86.5039,86.5134,86.4369,86.4465,84650.0
2023-01-30 14:50:00,90.39,90.4,90.35,90.38,79932.0,86.4465,86.456,86.4082,86.4369,79932.0
2023-01-30 14:55:00,90.38,90.44,90.35,90.43,74103.0,86.4369,86.4943,86.4082,86.4847,74103.0
2023-01-30 15:00:00,90.43,90.5,90.4,90.48,67619.0,86.4847,86.5517,86.456,86.5326,67619.0
2023-01-30 15:05:00,90.48,90.48,90.36,90.4,47120.0,86.5326,86.5326,86.4178,86.456,47120.0
2023-01-30 15:10:00,90.4,90.43,90.36,90.37,52038.0,86.456,86.4847,86.4178,86.4274,52038.0
2023-01-30 15:15:00,90.35,90.37,90.32,90.37,47829.0,86.4082,86.4274,86.3795,86.4274,47829.0
2023-01-30 15:20:00,90.36,90.38,90.29,90.3,38524.0,86.4178,86.4369,86.3508,86.3604,38524.0
2023-01-30 15:25:00,90.3,90.33,90.28,90.3,32640.0,86.3604,86.3891,86.3413,86.3604,32640.0
2023-01-30 15:30:00,90.3,90.39,90.27,90.37,22216.0,86.3604,86.4465,86.3317,86.4274,22216.0
2023-01-30 15:35:00,90.38,90.46,90.38,90.44,25498.0,86.4369,86.5134,86.4369,86.4943,25498.0
2023-01-30 15:40:00,90.45,90.46,90.38,90.41,19673.0,86.5039,86.5134,86.4369,86.4656,19673.0
2023-01-30 15:45:00,90.4,90.43,90.3,90.33,58563.0,86.456,86.4847,86.3604,86.3891,58563.0
2023-01-30 15:50:00,90.33,90.41,90.27,90.3,65977.0,86.3891,86.4656,86.3317,86.3604,65977.0
2023-01-30 15:55:00,90.3,90.3,90.23,90.26,138636.0,86.3604,86.3604,86.2935,86.3222,138636.0
2023-01-31 09:30:00,90.16,90.31,90.16,90.27,57383.0,86.2265,86.37,86.2265,86.3317,57383.0
2023-01-31 09:35:00,90.28,90.28,90.13,90.17,55804.0,86.3413,86.3413,86.1978,86.2361,55804.0
2023-01-31 09:40:00,90.18,90.33,90.11,90.22,94150.0,86.2456,86.3891,86.1787,86.2839,94150.0
2023-01-31 09:45:00,90.23,90.35,90.16,90.32,80062.0,86.2935,86.4082,86.2265,86.3795,80062.0
2023-01-31 09:50:00,90.33,90.38,90.25,90.32,43059.0,86.3891,86.4369,86.3126,86.3795,43059.0
2023-01-31 09:55:00,90.32,90.36,90.16,90.16,70586.0,86.3795,86.4178,86.2265,86.2265,70586.0
2023-01-31 10:00:00,90.18,90.26,90.13,90.17,74071.0,86.2456,86.3222,86.1978,86.2361,74071.0
2023-01-31 10:05:00,90.17,90.34,90.09,90.11,115680.0,86.2361,86.3987,86.1596,86.1787,115680.0
2023-01-31 10:10:00,90.1,90.32,90.09,90.32,72122.0,86.1691,86.3795,86.1596,86.3795,72122.0
2023-01-31 10:15:00,90.33,90.4,90.31,90.4,42871.0,86.3891,86.456,86.37,86.456,42871.0
2023-01-31 10:20:00,90.4,90.43,90.33,90.37,118716.0,86.456,86.4847,86.3891,86.4274,118716.0
2023-01-31 10:25:00,90.38,90.45,90.27,90.44,90422.0,86.4369,86.5039,86.3317,86.4943,90422.0
2023-01-31 10:30:00,90.44,90.5,90.44,90.49,70589.0,86.4943,86.5517,86.4943,86.5421,70589.0
2023-01-31 10:35:00,90.49,90.53,90.45,90.46,41099.0,86.5421,86.5804,86.5039,86.5134,41099.0
2023-01-31 10:40:00,90.46,90.55,90.44,90.53,34525.0,86.5134,86.5995,86.4943,86.5804,34525.0
2023-01-31 10:45:00,90.54,90.59,90.52,90.57,103553.0,86.5899,86.6378,86.5708,86.6186,103553.0
2023-01-31 10:50:00,90.57,90.64,90.49,90.52,86617.0,86.6186,86.6856,86.5421,86.5708,86617.0
2023-01-31 10:55:00,90.52,90.58,90.52,90.58,51126.0,86.5708,86.6282,86.5708,86.6282,51126.0
2023-01-31 11:00:00,90.58,90.67,90.57,90.63,69484.0,86.6282,86.7143,86.6186,86.676,69484.0
2023-01-31 11:05:00,90.64,90.66,90.61,90.64,48053.0,86.6856,86.7047,86.6569,86.6856,48053.0
2023-01-31 11:10:00,90.64,90.64,90.57,90.6,74466.0,86.6856,86.6856,86.6186,86.6473,74466.0
2023-01-31 11:15:00,90.61,90.64,90.57,90.59,97491.0,86.6569,86.6856,86.6186,86.6378,97491.0
2023-01-31 11:20:00,90.6,90.64,90.58,90.61,41634.0,86.6473,86.6856,86.6282,86.6569,41634.0
2023-01-31 11:25:00,90.6,90.66,90.57,90.63,27558.0,86.6473,86.7047,86.6186,86.676,27558.0
2023-01-31 11:30:00,90.62,90.68,90.61,90.62,29383.0,86.6664,86.7238,86.6569,86.6664,29383.0
2023-01-31 11:35:00,90.63,90.7,90.63,90.65,73877.0,86.676,86.743,86.676,86.6951,73877.0
2023-01-31 11:40:00,90.65,90.68,90.6,90.6,52212.0,86.6951,86.7238,86.6473,86.6473,52212.0
2023-01-31 11:45:00,90.59,90.64,90.56,90.57,19884.0,86.6378,86.6856,86.6091,86.6186,19884.0
2023-01-31 11:50:00,90.58,90.63,90.55,90.62,12604.0,86.6282,86.676,86.5995,86.6664,12604.0
2023-01-31 11:55:00,90.61,90.67,90.6,90.61,46339.0,86.6569,86.7143,86.6473,86.6569,46339.0
2023-01-31 12:00:00,90.62,90.62,90.52,90.57,42073.0,86.6664,86.6664,86.5708,86.6186,42073.0
2023-01-31 12:05:00,90.57,90.61,90.54,90.6,15904.0,86.6186,86.6569,86.5899,86.6473,15904.0
2023-01-31 12:10:00,90.6,90.61,90.55,90.58,8382.0,86.6473,86.6569,86.5995,86.6282,8382.0
2023-01-31 12:15:00,90.58,90.71,90.58,90.68,59578.0,86.6282,86.7525,86.6282,86.7238,59578.0
2023-01-31 12:20:00,90.69,90.7,90.63,90.66,103232.0,86.7334,86.743,86.676,86.7047,103232.0
2023-01-31 12:25:00,90.66,90.68,90.63,90.66,51182.0,86.7047,86.7238,86.676,86.7047,51182.0
2023-01-31 12:30:00,90.66,90.67,90.63,90.65,44661.0,86.7047,86.7143,86.676,86.6951,44661.0
2023-01-31 12:35:00,90.66,90.72,90.64,90.7,236667.0,86.7047,86.7621,86.6856,86.743,236667.0
2023-01-31 12:40:00,90.7,90.75,90.69,90.73,41119.0,86.743,86.7908,86.7334,86.7717,41119.0
2023-01-31 12:45:00,90.73,90.76,90.72,90.72,51200.0,86.7717,86.8003,86.7621,86.7621,51200.0
2023-01-31 12:50:00,90.72,90.75,90.7,90.73,31680.0,86.7621,86.7908,86.743,86.7717,31680.0
2023-01-31 12:55:00,90.73,90.74,90.69,90.71,44093.0,86.7717,86.7812,86.7334,86.7525,44093.0
2023-01-31 13:00:00,90.72,90.74,90.69,90.73,37240.0,86.7621,86.7812,86.7334,86.7717,37240.0
2023-01-31 13:05:00,90.73,90.76,90.72,90.73,44337.0,86.7717,86.8003,86.7621,86.7717,44337.0
2023-01-31 13:10:00,90.73,90.75,90.7,90.73,69294.0,86.7717,86.7908,86.743,86.7717,69294.0
2023-01-31 13:15:00,90.73,90.73,90.7,90.72,47895.0,86.7717,86.7717,86.743,86.7621,47895.0
2023-01-31 13:20:00,90.72,90.74,90.66,90.67,80759.0,86.7621,86.7812,86.7047,86.7143,80759.0
2023-01-31 13:25:00,90.67,90.74,90.66,90.72,88906.0,86.7143,86.7812,86.7047,86.7621,88906.0
2023-01-31 13:30:00,90.73,90.76,90.72,90.73,52314.0,86.7717,86.8003,86.7621,86.7717,52314.0
2023-01-31 13:35:00,90.73,90.74,90.69,90.73,24223.0,86.7717,86.7812,86.7334,86.7717,24223.0
2023-01-31 13:40:00,90.73,90.78,90.73,90.75,34911.0,86.7717,86.8195,86.7717,86.7908,34911.0
2023-01-31 13:45:00,90.75,90.86,90.74,90.85,753823.0,86.7908,86.896,86.7812,86.8864,753823.0
2023-01-31 13:50:00,90.85,90.87,90.83,90.85,38151.0,86.8864,86.9055,86.8673,86.8864,38151.0
2023-01-31 13:55:00,90.84,90.87,90.84,90.86,42320.0,86.8769,86.9055,86.8769,86.896,42320.0
2023-01-31 14:00:00,90.86,90.89,90.84,90.84,96569.0,86.896,86.9247,86.8769,86.8769,96569.0
2023-01-31 14:05:00,90.84,90.89,90.83,90.89,28030.0,86.8769,86.9247,86.8673,86.9247,28030.0
2023-01-31 14:10:00,90.88,90.88,90.86,90.87,26179.0,86.9151,86.9151,86.896,86.9055,26179.0
2023-01-31 14:15:00,90.86,90.87,90.81,90.82,50464.0,86.896,86.9055,86.8482,86.8577,50464.0
2023-01-31 14:20:00,90.83,90.86,90.83,90.83,33022.0,86.8673,86.896,86.8673,86.8673,33022.0
2023-01-31 14:25:00,90.84,90.87,90.82,90.86,13093.0,86.8769,86.9055,86.8577,86.896,13093.0
2023-01-31 14:30:00,90.87,90.89,90.85,90.87,10492.0,86.9055,86.9247,86.8864,86.9055,10492.0
2023-01-31 14:35:00,90.87,90.88,90.85,90.86,4900.0,86.9055,86.9151,86.8864,86.896,4900.0
2023-01-31 14:40:00,90.88,90.9,90.87,90.89,9170.0,86.9151,86.9342,86.9055,86.9247,9170.0
2023-01-31 14:45:00,90.89,90.91,90.87,90.91,7941.0,86.9247,86.9438,86.9055,86.9438,7941.0
2023-01-31 14:50:00,90.91,90.94,90.9,90.91,10745.0,86.9438,86.9725,86.9342,86.9438,10745.0
2023-01-31 14:55:00,90.91,90.92,90.87,90.88,8750.0,86.9438,86.9534,86.9055,86.9151,8750.0
2023-01-31 15:00:00,90.89,90.94,90.89,90.92,7996.0,86.9247,86.9725,86.9247,86.9534,7996.0
2023-01-31 15:05:00,90.92,90.94,90.9,90.91,19704.0,86.9534,86.9725,86.9342,86.9438,19704.0
2023-01-31 15:10:00,90.91,90.92,90.8,90.82,62830.0,86.9438,86.9534,86.8386,86.8577,62830.0
2023-01-31 15:15:00,90.83,90.84,90.77,90.79,57819.0,86.8673,86.8769,86.8099,86.829,57819.0
2023-01-31 15:20:00,90.79,90.83,90.76,90.79,69449.0,86.829,86.8673,86.8003,86.829,69449.0
2023-01-31 15:25:00,90.79,90.81,90.75,90.77,73115.0,86.829,86.8482,86.7908,86.8099,73115.0
2023-01-31 15:30:00,90.78,90.87,90.78,90.87,47756.0,86.8195,86.9055,86.8195,86.9055,47756.0
2023-01-31 15:35:00,90.87,90.9,90.83,90.88,77918.0,86.9055,86.9342,86.8673,86.9151,77918.0
2023-01-31 15:40:00,90.88,90.95,90.87,90.95,80254.0,86.9151,86.9821,86.9055,86.9821,80254.0
2023-01-31 15:45:00,90.95,91.01,90.95,90.97,117670.0,86.9821,87.0394,86.9821,87.0012,117670.0
2023-01-31 15:50:00,90.97,91.16,90.97,91.16,194846.0,87.0012,87.1829,87.0012,87.1829,194846.0
2023-01-31 15:55:00,91.16,91.26,91.08,91.26,256538.0,87.1829,87.2785,87.1064,87.2785,256538.0
2023-02-01 09:30:00,91.02,91.14,91.02,91.09,14593.0,87.049,87.1638,87.049,87.1159,14593.0
2023-02-01 09:35:00,91.08,91.18,91.06,91.18,21430.0,87.1064,87.202,87.0873,87.202,21430.0
2023-02-01 09:40:00,91.17,91.2,91.08,91.1,83074.0,87.1925,87.2211,87.1064,87.1255,83074.0
2023-02-01 09:45:00,91.1,91.25,91.1,91.22,77975.0,87.1255,87.269,87.1255,87.2403,77975.0
2023-02-01 09:50:00,91.22,91.32,91.2,91.31,70733.0,87.2403,87.3359,87.2211,87.3263,70733.0
2023-02-01 09:55:00,91.31,91.33,91.25,91.28,146190.0,87.3263,87.3455,87.269,87.2977,146190.0
2023-02-01 10:00:00,91.28,91.31,91.0,91.07,111211.0,87.2977,87.3263,87.0299,87.0968,111211.0
2023-02-01 10:05:00,91.07,91.13,90.97,91.05,73963.0,87.0968,87.1542,87.0012,87.0777,73963.0
2023-02-01 10:10:00,91.06,91.16,91.05,91.15,71077.0,87.0873,87.1829,87.0777,87.1733,71077.0
2023-02-01 10:15:00,91.14,91.14,91.04,91.1,45864.0,87.1638,87.1638,87.0681,87.1255,45864.0
2023-02-01 10:20:00,91.09,91.12,90.98,91.08,109869.0,87.1159,87.1446,87.0107,87.1064,109869.0
2023-02-01 10:25:00,91.07,91.11,91.03,91.1,27270.0,87.0968,87.1351,87.0586,87.1255,27270.0
2023-02-01 10:30:00,91.1,91.14,91.09,91.11,22104.0,87.1255,87.1638,87.1159,87.1351,22104.0
2023-02-01 10:35:00,91.12,91.12,91.03,91.05,14934.0,87.1446,87.1446,87.0586,87.0777,14934.0
2023-02-01 10:40:00,91.06,91.1,90.97,90.97,7282.0,87.0873,87.1255,87.0012,87.0012,7282.0
2023-02-01 10:45:00,90.95,91.0,90.91,90.93,71403.0,86.9821,87.0299,86.9438,86.9629,71403.0
2023-02-01 10:50:00,90.94,90.94,90.79,90.86,20394.0,86.9725,86.9725,86.829,86.896,20394.0
2023-02-01 10:55:00,90.87,90.9,90.8,90.83,21577.0,86.9055,86.9342,86.8386,86.8673,21577.0
2023-02-01 11:00:00,90.81,90.91,90.8,90.88,23647.0,86.8482,86.9438,86.8386,86.9151,23647.0
2023-02-01 11:05:00,90.88,90.92,90.85,90.88,25550.0,86.9151,86.9534,86.8864,86.9151,25550.0
2023-02-01 11:10:00,90.88,90.95,90.88,90.93,23656.0,86.9151,86.9821,86.9151,86.9629,23656.0
2023-02-01 11:15:00,90.93,90.95,90.92,90.94,14609.0,86.9629,86.9821,86.9534,86.9725,14609.0
2023-02-01 11:20:00,90.94,91.06,90.94,91.03,62923.0,86.9725,87.0873,86.9725,87.0586,62923.0
2023-02-01 11:25:00,91.02,91.06,91.02,91.04,15150.0,87.049,87.0873,87.049,87.0681,15150.0
2023-02-01 11:30:00,91.04,91.09,91.01,91.08,23255.0,87.0681,87.1159,87.0394,87.1064,23255.0
2023-02-01 11:35:00,91.08,91.08,91.03,91.06,9282.0,87.1064,87.1064,87.0586,87.0873,9282.0
2023-02-01 11:40:00,91.06,91.1,91.04,91.05,13692.0,87.0873,87.1255,87.0681,87.0777,13692.0
2023-02-01 11:45:00,91.05,91.06,91.02,91.03,38500.0,87.0777,87.0873,87.049,87.0586,38500.0
2023-02-01 11:50:00,91.03,91.03,90.98,90.99,12364.0,87.0586,87.0586,87.0107,87.0203,12364.0
2023-02-01 11:55:00,90.98,90.98,90.91,90.91,34463.0,87.0107,87.0107,86.9438,86.9438,34463.0
2023-02-01 12:00:00,90.9,90.92,90.87,90.9,14668.0,86.9342,86.9534,86.9055,86.9342,14668.0
2023-02-01 12:05:00,90.89,90.89,90.82,90.83,28415.0,86.9247,86.9247,86.8577,86.8673,28415.0
2023-02-01 12:10:00,90.83,90.86,90.79,90.81,30258.0,86.8673,86.896,86.829,86.8482,30258.0
2023-02-01 12:15:00,90.77,90.78,90.73,90.74,18722.0,86.8099,86.8195,86.7717,86.7812,18722.0
2023-02-01 12:20:00,90.73,90.82,90.72,90.82,9100.0,86.7717,86.8577,86.7621,86.8577,9100.0
2023-02-01 12:25:00,90.82,90.83,90.78,90.8,13775.0,86.8577,86.8673,86.8195,86.8386,13775.0
2023-02-01 12:30:00,90.8,90.83,90.77,90.78,9072.0,86.8386,86.8673,86.8099,86.8195,9072.0
2023-02-01 12:35:00,90.78,90.79,90.74,90.75,8923.0,86.8195,86.829,86.7812,86.7908,8923.0
2023-02-01 12:40:00,90.75,90.8,90.75,90.79,9124.0,86.7908,86.8386,86.7908,86.829,9124.0
2023-02-01 12:45:00,90.78,90.79,90.74,90.74,33197.0,86.8195,86.829,86.7812,86.7812,33197.0
2023-02-01 12:50:00,90.73,90.77,90.73,90.75,4064.0,86.7717,86.8099,86.7717,86.7908,4064.0
2023-02-01 12:55:00,90.76,90.79,90.75,90.77,4463.0,86.8003,86.829,86.7908,86.8099,4463.0
2023-02-01 13:00:00,90.75,90.78,90.73,90.78,7665.0,86.7908,86.8195,86.7717,86.8195,7665.0
2023-02-01 13:05:00,90.79,90.85,90.79,90.83,6926.0,86.829,86.8864,86.829,86.8673,6926.0
2023-02-01 13:10:00,90.82,90.85,90.8,90.84,14824.0,86.8577,86.8864,86.8386,86.8769,14824.0
2023-02-01 13:15:00,90.83,90.84,90.8,90.81,3253.0,86.8673,86.8769,86.8386,86.8482,3253.0
2023-02-01 13:20:00,90.81,90.85,90.81,90.83,20802.0,86.8482,86.8864,86.8482,86.8673,20802.0
2023-02-01 13:25:00,90.84,90.86,90.82,90.86,3409.0,86.8769,86.896,86.8577,86.896,3409.0
2023-02-01 13:30:00,90.87,90.96,90.87,90.95,157365.0,86.9055,86.9916,86.9055,86.9821,157365.0
2023-02-01 13:35:00,90.95,90.96,90.89,90.91,15517.0,86.9821,86.9916,86.9247,86.9438,15517.0
2023-02-01 13:40:00,90.92,90.93,90.86,90.86,5330.0,86.9534,86.9629,86.896,86.896,5330.0
2023-02-01 13:45:00,90.87,90.87,90.8,90.82,22471.0,86.9055,86.9055,86.8386,86.8577,22471.0
2023-02-01 13:50:00,90.83,90.87,90.81,90.87,13863.0,86.8673,86.9055,86.8482,86.9055,13863.0
2023-02-01 13:55:00,90.87,91.0,90.87,90.95,15109.0,86.9055,87.0299,86.9055,86.9821,15109.0
2023-02-01 14:00:00,90.92,90.94,90.55,90.7,53129.0,86.9534,86.9725,86.5995,86.743,53129.0
2023-02-01 14:05:00,90.69,91.09,90.69,91.02,13713.0,86.7334,87.1159,86.7334,87.049,13713.0
2023-02-01 14:10:00,91.05,91.16,91.02,91.04,13287.0,87.0777,87.1829,87.049,87.0681,13287.0
2023-02-01 14:15:00,91.03,91.09,90.86,90.93,17065.0,87.0586,87.1159,86.896,86.9629,17065.0
2023-02-01 14:20:00,90.95,91.0,90.91,90.95,10730.0,86.9821,87.0299,86.9438,86.9821,10730.0
2023-02-01 14:25:00,90.93,90.98,90.88,90.9,6000.0,86.9629,87.0107,86.9151,86.9342,6000.0
2023-02-01 14:30:00,90.91,91.0,90.43,90.66,65542.0,86.9438,87.0299,86.4847,86.7047,65542.0
2023-02-01 14:35:00,90.63,91.44,90.6,91.39,69900.0,86.676,87.4507,86.6473,87.4029,69900.0
2023-02-01 14:40:00,91.42,91.81,91.39,91.79,55667.0,87.4315,87.8045,87.4029,87.7854,55667.0
2023-02-01 14:45:00,91.79,92.0,91.68,91.84,57458.0,87.7854,87.9862,87.6802,87.8332,57458.0
2023-02-01 14:50:00,91.91,92.08,91.85,91.94,94888.0,87.9002,88.0628,87.8428,87.9289,94888.0
2023-02-01 14:55:00,91.96,92.01,91.8,91.88,38028.0,87.948,87.9958,87.795,87.8715,38028.0
2023-02-01 15:00:00,91.87,92.13,91.87,92.09,40821.0,87.8619,88.1106,87.8619,88.0723,40821.0
2023-02-01 15:05:00,92.11,92.37,92.11,92.34,50559.0,88.0914,88.3401,88.0914,88.3114,50559.0
2023-02-01 15:10:00,92.36,92.36,92.11,92.13,75724.0,88.3305,88.3305,88.0914,88.1106,75724.0
2023-02-01 15:15:00,92.14,92.17,91.92,92.17,46009.0,88.1201,88.1488,87.9097,88.1488,46009.0
2023-02-01 15:20:00,92.18,92.2,92.02,92.13,27120.0,88.1584,88.1775,88.0054,88.1106,27120.0
2023-02-01 15:25:00,92.16,92.29,92.13,92.28,60347.0,88.1393,88.2636,88.1106,88.254,60347.0
2023-02-01 15:30:00,92.29,92.42,92.27,92.41,55898.0,88.2636,88.3879,88.2445,88.3784,55898.0
2023-02-01 15:35:00,92.41,92.67,92.41,92.61,84720.0,88.3784,88.627,88.3784,88.5696,84720.0
2023-02-01 15:40:00,92.6,92.71,92.51,92.53,88448.0,88.5601,88.6653,88.474,88.4931,88448.0
2023-02-01 15:45:00,92.53,92.56,92.29,92.3,91548.0,88.4931,88.5218,88.2636,88.2732,91548.0
2023-02-01 15:50:00,92.31,92.31,92.03,92.09,134000.0,88.2827,88.2827,88.0149,88.0723,134000.0
2023-02-01 15:55:00,92.08,92.2,92.04,92.2,74768.0,88.0628,88.1775,88.0245,88.1775,74768.0
2023-02-02 09:30:00,92.95,92.95,92.73,92.75,190857.0,88.8948,88.8948,88.6844,88.7035,190857.0
2023-02-02 09:35:00,92.81,92.81,92.57,92.66,19723.0,88.7609,88.7609,88.5314,88.6174,19723.0
2023-02-02 09:40:00,92.65,92.7,92.56,92.58,44073.0,88.6079,88.6557,88.5218,88.5409,44073.0
2023-02-02 09:45:00,92.57,92.74,92.5,92.67,39286.0,88.5314,88.694,88.4644,88.627,39286.0
2023-02-02 09:50:00,92.66,92.7,92.48,92.56,54142.0,88.6174,88.6557,88.4453,88.5218,54142.0
2023-02-02 09:55:00,92.56,92.56,92.4,92.42,14973.0,88.5218,88.5218,88.3688,88.3879,14973.0
2023-02-02 10:00:00,92.42,92.55,92.33,92.49,24161.0,88.3879,88.5122,88.3018,88.4549,24161.0
2023-02-02 10:05:00,92.4,92.5,92.29,92.33,10768.0,88.3688,88.4644,88.2636,88.3018,10768.0
2023-02-02 10:10:00,92.3,92.33,92.22,92.3,19930.0,88.2732,88.3018,88.1966,88.2732,19930.0
2023-02-02 10:15:00,92.3,92.58,92.29,92.58,18496.0,88.2732,88.5409,88.2636,88.5409,18496.0
2023-02-02 10:20:00,92.58,92.6,92.48,92.57,18100.0,88.5409,88.5601,88.4453,88.5314,18100.0
2023-02-02 10:25:00,92.55,92.63,92.52,92.58,13609.0,88.5122,88.5888,88.4836,88.5409,13609.0
2023-02-02 10:30:00,92.59,92.86,92.59,92.81,63968.0,88.5505,88.8087,88.5505,88.7609,63968.0
2023-02-02 10:35:00,92.82,92.91,92.8,92.88,17143.0,88.7705,88.8565,88.7513,88.8279,17143.0
2023-02-02 10:40:00,92.89,92.95,92.88,92.91,14125.0,88.8374,88.8948,88.8279,88.8565,14125.0
2023-02-02 10:45:00,92.91,92.96,92.9,92.96,6553.0,88.8565,88.9044,88.847,88.9044,6553.0
2023-02-02 10:50:00,92.98,93.08,92.95,93.04,29739.0,88.9235,89.0191,88.8948,88.9809,29739.0
2023-02-02 10:55:00,93.02,93.05,92.97,93.0,14910.0,88.9617,88.9904,88.9139,88.9426,14910.0
2023-02-02 11:00:00,93.0,93.04,92.95,93.04,33827.0,88.9426,88.9809,88.8948,88.9809,33827.0
2023-02-02 11:05:00,93.04,93.07,92.97,93.03,5363.0,88.9809,89.0096,88.9139,88.9713,5363.0
2023-02-02 11:10:00,93.03,93.04,92.96,93.01,10969.0,88.9713,88.9809,88.9044,88.9522,10969.0
2023-02-02 11:15:00,93.01,93.02,92.87,92.87,24066.0,88.9522,88.9617,88.8183,88.8183,24066.0
2023-02-02 11:20:00,92.87,93.02,92.86,93.0,54135.0,88.8183,88.9617,88.8087,88.9426,54135.0
2023-02-02 11:25:00,92.99,93.03,92.95,92.96,145022.0,88.9331,88.9713,88.8948,88.9044,145022.0
2023-02-02 11:30:00,92.96,93.0,92.93,92.98,100871.0,88.9044,88.9426,88.8757,88.9235,100871.0
2023-02-02 11:35:00,92.98,92.99,92.88,92.89,37612.0,88.9235,88.9331,88.8279,88.8374,37612.0
2023-02-02 11:40:00,92.9,92.9,92.83,92.85,31850.0,88.847,88.847,88.78,88.7992,31850.0
2023-02-02 11:45:00,92.85,92.87,92.82,92.85,45624.0,88.7992,88.8183,88.7705,88.7992,45624.0
2023-02-02 11:50:00,92.84,92.86,92.81,92.85,11378.0,88.7896,88.8087,88.7609,88.7992,11378.0
2023-02-02 11:55:00,92.84,92.86,92.77,92.78,9500.0,88.7896,88.8087,88.7227,88.7322,9500.0
2023-02-02 12:00:00,92.79,92.86,92.77,92.81,64260.0,88.7418,88.8087,88.7227,88.7609,64260.0
2023-02-02 12:05:00,92.81,92.84,92.76,92.77,9427.0,88.7609,88.7896,88.7131,88.7227,9427.0
2023-02-02 12:10:00,92.77,92.93,92.76,92.93,114525.0,88.7227,88.8757,88.7131,88.8757,114525.0
2023-02-02 12:15:00,92.93,92.94,92.88,92.88,17242.0,88.8757,88.8852,88.8279,88.8279,17242.0
2023-02-02 12:20:00,92.85,92.92,92.84,92.92,12777.0,88.7992,88.8661,88.7896,88.8661,12777.0
2023-02-02 12:25:00,92.93,92.97,92.91,92.92,19610.0,88.8757,88.9139,88.8565,88.8661,19610.0
2023-02-02 12:30:00,92.92,92.99,92.91,92.98,13148.0,88.8661,88.9331,88.8565,88.9235,13148.0
2023-02-02 12:35:00,93.0,93.01,92.95,92.97,24988.0,88.9426,88.9522,88.8948,88.9139,24988.0
2023-02-02 12:40:00,92.97,92.97,92.88,92.91,43547.0,88.9139,88.9139,88.8279,88.8565,43547.0
2023-02-02 12:45:00,92.91,92.91,92.84,92.85,24660.0,88.8565,88.8565,88.7896,88.7992,24660.0
2023-02-02 12:50:00,92.84,92.89,92.8,92.89,6609.0,88.7896,88.8374,88.7513,88.8374,6609.0
2023-02-02 12:55:00,92.88,92.92,92.88,92.91,24111.0,88.8279,88.8661,88.8279,88.8565,24111.0
2023-02-02 13:00:00,92.92,93.03,92.92,93.03,18542.0,88.8661,88.9713,88.8661,88.9713,18542.0
2023-02-02 13:05:00,93.03,93.03,92.91,92.91,20949.0,88.9713,88.9713,88.8565,88.8565,20949.0
2023-02-02 13:10:00,92.9,92.95,92.9,92.93,25596.0,88.847,88.8948,88.847,88.8757,25596.0
2023-02-02 13:15:00,92.92,92.95,92.89,92.95,8263.0,88.8661,88.8948,88.8374,88.8948,8263.0
2023-02-02 13:20:00,92.95,92.98,92.93,92.98,7405.0,88.8948,88.9235,88.8757,88.9235,7405.0
2023-02-02 13:25:00,92.98,92.99,92.92,92.94,7296.0,88.9235,88.9331,88.8661,88.8852,7296.0
2023-02-02 13:30:00,92.95,93.04,92.95,93.04,14253.0,88.8948,88.9809,88.8948,88.9809,14253.0
2023-02-02 13:35:00,93.04,93.06,93.02,93.04,8835.0,88.9809,89.0,88.9617,88.9809,8835.0
2023-02-02 13:40:00,93.05,93.12,93.05,93.07,38535.0,88.9904,89.0574,88.9904,89.0096,38535.0
2023-02-02 13:45:00,93.07,93.1,93.05,93.08,9409.0,89.0096,89.0383,88.9904,89.0191,9409.0
2023-02-02 13:50:00,93.09,93.11,93.07,93.11,11085.0,89.0287,89.0478,89.0096,89.0478,11085.0
2023-02-02 13:55:00,93.12,93.19,93.1,93.19,15005.0,89.0574,89.1243,89.0383,89.1243,15005.0
2023-02-02 14:00:00,93.19,93.24,93.1,93.1,39134.0,89.1243,89.1721,89.0383,89.0383,39134.0
2023-02-02 14:05:00,93.1,93.12,93.05,93.05,11967.0,89.0383,89.0574,88.9904,88.9904,11967.0
2023-02-02 14:10:00,93.05,93.05,92.85,92.86,15791.0,88.9904,88.9904,88.7992,88.8087,15791.0
2023-02-02 14:15:00,92.85,92.87,92.79,92.83,10872.0,88.7992,88.8183,88.7418,88.78,10872.0
2023-02-02 14:20:00,92.86,92.86,92.72,92.72,9666.0,88.8087,88.8087,88.6748,88.6748,9666.0
2023-02-02 14:25:00,92.73,92.79,92.7,92.72,14329.0,88.6844,88.7418,88.6557,88.6748,14329.0
2023-02-02 14:30:00,92.72,92.75,92.54,92.58,16937.0,88.6748,88.7035,88.5027,88.5409,16937.0
2023-02-02 14:35:00,92.59,92.64,92.49,92.56,15631.0,88.5505,88.5983,88.4549,88.5218,15631.0
2023-02-02 14:40:00,92.57,92.59,92.47,92.56,12449.0,88.5314,88.5505,88.4357,88.5218,12449.0
2023-02-02 14:45:00,92.55,92.55,92.42,92.55,21786.0,88.5122,88.5122,88.3879,88.5122,21786.0
2023-02-02 14:50:00,92.55,92.62,92.47,92.52,16707.0,88.5122,88.5792,88.4357,88.4836,16707.0
2023-02-02 14:55:00,92.5,92.5,92.36,92.4,19458.0,88.4644,88.4644,88.3305,88.3688,19458.0
2023-02-02 15:00:00,92.38,92.45,92.29,92.35,17384.0,88.3497,88.4166,88.2636,88.321,17384.0
2023-02-02 15:05:00,92.37,92.54,92.33,92.37,17779.0,88.3401,88.5027,88.3018,88.3401,17779.0
2023-02-02 15:10:00,92.4,92.53,92.4,92.53,20573.0,88.3688,88.4931,88.3688,88.4931,20573.0
2023-02-02 15:15:00,92.55,92.58,92.45,92.57,51635.0,88.5122,88.5409,88.4166,88.5314,51635.0
2023-02-02 15:20:00,92.56,92.65,92.54,92.62,19106.0,88.5218,88.6079,88.5027,88.5792,19106.0
2023-02-02 15:25:00,92.63,92.69,92.55,92.63,22239.0,88.5888,88.6461,88.5122,88.5888,22239.0
2023-02-02 15:30:00,92.65,92.74,92.65,92.74,16450.0,88.6079,88.694,88.6079,88.694,16450.0
2023-02-02 15:35:00,92.76,92.8,92.65,92.68,40295.0,88.7131,88.7513,88.6079,88.6366,40295.0
2023-02-02 15:40:00,92.68,92.71,92.55,92.65,40150.0,88.6366,88.6653,88.5122,88.6079,40150.0
2023-02-02 15:45:00,92.63,92.72,92.59,92.66,34819.0,88.5888,88.6748,88.5505,88.6174,34819.0
2023-02-02 15:50:00,92.67,92.82,92.67,92.8,74473.0,88.627,88.7705,88.627,88.7513,74473.0
2023-02-02 15:55:00,92.81,92.94,92.77,92.89,178767.0,88.7609,88.8852,88.7227,88.8374,178767.0
2023-02-03 09:30:00,91.8,92.03,91.77,91.99,105217.0,87.795,88.0149,87.7663,87.9767,105217.0
2023-02-03 09:35:00,91.96,92.22,91.95,92.22,11902.0,87.948,88.1966,87.9384,88.1966,11902.0
2023-02-03 09:40:00,92.21,92.32,92.17,92.25,55372.0,88.1871,88.2923,88.1488,88.2253,55372.0
2023-02-03 09:45:00,92.2,92.46,92.18,92.39,43708.0,88.1775,88.4262,88.1584,88.3592,43708.0
2023-02-03 09:50:00,92.36,92.42,92.17,92.31,41898.0,88.3305,88.3879,88.1488,88.2827,41898.0
2023-02-03 09:55:00,92.33,92.37,92.22,92.22,36707.0,88.3018,88.3401,88.1966,88.1966,36707.0
2023-02-03 10:00:00,92.2,92.2,91.93,92.05,39726.0,88.1775,88.1775,87.9193,88.0341,39726.0
2023-02-03 10:05:00,92.02,92.03,91.9,92.01,23272.0,88.0054,88.0149,87.8906,87.9958,23272.0
2023-02-03 10:10:00,91.98,92.26,91.91,92.26,19301.0,87.9671,88.2349,87.9002,88.2349,19301.0
2023-02-03 10:15:00,92.3,92.53,92.25,92.37,56637.0,88.2732,88.4931,88.2253,88.3401,56637.0
2023-02-03 10:20:00,92.37,92.58,92.36,92.56,10344.0,88.3401,88.5409,88.3305,88.5218,10344.0
2023-02-03 10:25:00,92.58,92.62,92.43,92.43,17370.0,88.5409,88.5792,88.3975,88.3975,17370.0
2023-02-03 10:30:00,92.45,92.6,92.44,92.59,27284.0,88.4166,88.5601,88.407,88.5505,27284.0
2023-02-03 10:35:00,92.62,92.74,92.59,92.72,18651.0,88.5792,88.694,88.5505,88.6748,18651.0
2023-02-03 10:40:00,92.7,92.79,92.65,92.74,11665.0,88.6557,88.7418,88.6079,88.694,11665.0
2023-02-03 10:45:00,92.74,92.79,92.71,92.72,23501.0,88.694,88.7418,88.6653,88.6748,23501.0
2023-02-03 10:50:00,92.7,92.7,92.57,92.58,21600.0,88.6557,88.6557,88.5314,88.5409,21600.0
2023-02-03 10:55:00,92.57,92.58,92.47,92.57,8309.0,88.5314,88.5409,88.4357,88.5314,8309.0
2023-02-03 11:00:00,92.62,92.67,92.58,92.61,5294.0,88.5792,88.627,88.5409,88.5696,5294.0
2023-02-03 11:05:00,92.57,92.62,92.54,92.56,13786.0,88.5314,88.5792,88.5027,88.5218,13786.0
2023-02-03 11:10:00,92.57,92.67,92.57,92.66,11147.0,88.5314,88.627,88.5314,88.6174,11147.0
2023-02-03 11:15:00,92.67,92.7,92.58,92.59,7400.0,88.627,88.6557,88.5409,88.5505,7400.0
2023-02-03 11:20:00,92.59,92.66,92.53,92.65,11447.0,88.5505,88.6174,88.4931,88.6079,11447.0
2023-02-03 11:25:00,92.64,92.64,92.55,92.63,71109.0,88.5983,88.5983,88.5122,88.5888,71109.0
2023-02-03 11:30:00,92.63,92.71,92.62,92.71,15780.0,88.5888,88.6653,88.5792,88.6653,15780.0
2023-02-03 11:35:00,92.71,92.71,92.5,92.54,42712.0,88.6653,88.6653,88.4644,88.5027,42712.0
2023-02-03 11:40:00,92.53,92.66,92.49,92.58,10265.0,88.4931,88.6174,88.4549,88.5409,10265.0
2023-02-03 11:45:00,92.57,92.6,92.4,92.41,38642.0,88.5314,88.5601,88.3688,88.3784,38642.0
2023-02-03 11:50:00,92.39,92.53,92.39,92.48,5736.0,88.3592,88.4931,88.3592,88.4453,5736.0
2023-02-03 11:55:00,92.47,92.5,92.29,92.31,26144.0,88.4357,88.4644,88.2636,88.2827,26144.0
2023-02-03 12:00:00,92.31,92.45,92.3,92.43,16046.0,88.2827,88.4166,88.2732,88.3975,16046.0
2023-02-03 12:05:00,92.42,92.47,92.4,92.41,14447.0,88.3879,88.4357,88.3688,88.3784,14447.0
2023-02-03 12:10:00,92.42,92.51,92.42,92.51,55294.0,88.3879,88.474,88.3879,88.474,55294.0
2023-02-03 12:15:00,92.49,92.54,92.48,92.53,14347.0,88.4549,88.5027,88.4453,88.4931,14347.0
2023-02-03 12:20:00,92.52,92.61,92.49,92.59,25597.0,88.4836,88.5696,88.4549,88.5505,25597.0
2023-02-03 12:25:00,92.59,92.61,92.56,92.56,18019.0,88.5505,88.5696,88.5218,88.5218,18019.0
2023-02-03 12:30:00,92.55,92.59,92.55,92.57,11960.0,88.5122,88.5505,88.5122,88.5314,11960.0
2023-02-03 12:35:00,92.58,92.64,92.58,92.59,24267.0,88.5409,88.5983,88.5409,88.5505,24267.0
2023-02-03 12:40:00,92.58,92.63,92.58,92.58,14659.0,88.5409,88.5888,88.5409,88.5409,14659.0
2023-02-03 12:45:00,92.58,92.61,92.51,92.52,21471.0,88.5409,88.5696,88.474,88.4836,21471.0
2023-02-03 12:50:00,92.5,92.54,92.41,92.44,13722.0,88.4644,88.5027,88.3784,88.407,13722.0
2023-02-03 12:55:00,92.43,92.45,92.17,92.19,39153.0,88.3975,88.4166,88.1488,88.168,39153.0
2023-02-03 13:00:00,92.18,92.22,92.11,92.11,20275.0,88.1584,88.1966,88.0914,88.0914,20275.0
2023-02-03 13:05:00,92.12,92.18,91.98,91.98,35425.0,88.101,88.1584,87.9671,87.9671,35425.0
2023-02-03 13:10:00,91.98,92.05,91.93,92.05,17968.0,87.9671,88.0341,87.9193,88.0341,17968.0
2023-02-03 13:15:00,92.04,92.09,92.0,92.04,22345.0,88.0245,88.0723,87.9862,88.0245,22345.0
2023-02-03 13:20:00,92.04,92.12,91.99,92.03,63785.0,88.0245,88.101,87.9767,88.0149,63785.0
2023-02-03 13:25:00,92.04,92.06,91.96,91.97,21133.0,88.0245,88.0436,87.948,87.9576,21133.0
2023-02-03 13:30:00,91.96,91.96,91.85,91.9,30157.0,87.948,87.948,87.8428,87.8906,30157.0
2023-02-03 13:35:00,91.89,92.0,91.87,91.96,71221.0,87.881,87.9862,87.8619,87.948,71221.0
2023-02-03 13:40:00,91.97,91.97,91.8,91.81,21653.0,87.9576,87.9576,87.795,87.8045,21653.0
2023-02-03 13:45:00,91.81,91.91,91.72,91.88,66874.0,87.8045,87.9002,87.7185,87.8715,66874.0
2023-02-03 13:50:00,91.88,92.03,91.88,92.02,74733.0,87.8715,88.0149,87.8715,88.0054,74733.0
2023-02-03 13:55:00,92.0,92.04,91.94,91.94,29409.0,87.9862,88.0245,87.9289,87.9289,29409.0
2023-02-03 14:00:00,91.94,91.98,91.89,91.91,21348.0,87.9289,87.9671,87.881,87.9002,21348.0
2023-02-03 14:05:00,91.92,92.0,91.87,91.92,22383.0,87.9097,87.9862,87.8619,87.9097,22383.0
2023-02-03 14:10:00,91.93,91.94,91.82,91.93,25576.0,87.9193,87.9289,87.8141,87.9193,25576.0
2023-02-03 14:15:00,91.94,91.94,91.79,91.84,33132.0,87.9289,87.9289,87.7854,87.8332,33132.0
2023-02-03 14:20:00,91.85,91.89,91.76,91.78,18291.0,87.8428,87.881,87.7567,87.7758,18291.0
2023-02-03 14:25:00,91.78,91.88,91.76,91.88,22478.0,87.7758,87.8715,87.7567,87.8715,22478.0
2023-02-03 14:30:00,91.86,91.86,91.74,91.82,58586.0,87.8524,87.8524,87.7376,87.8141,58586.0
2023-02-03 14:35:00,91.83,91.97,91.83,91.97,17079.0,87.8237,87.9576,87.8237,87.9576,17079.0
2023-02-03 14:40:00,91.97,91.99,91.87,91.88,30479.0,87.9576,87.9767,87.8619,87.8715,30479.0
2023-02-03 14:45:00,91.88,91.89,91.83,91.88,44783.0,87.8715,87.881,87.8237,87.8715,44783.0
2023-02-03 14:50:00,91.89,91.89,91.8,91.87,20440.0,87.881,87.881,87.795,87.8619,20440.0
2023-02-03 14:55:00,91.86,91.89,91.71,91.75,20582.0,87.8524,87.881,87.7089,87.7472,20582.0
2023-02-03 15:00:00,91.75,91.75,91.62,91.68,30649.0,87.7472,87.7472,87.6228,87.6802,30649.0
2023-02-03 15:05:00,91.65,91.78,91.63,91.76,19794.0,87.6515,87.7758,87.6324,87.7567,19794.0
2023-02-03 15:10:00,91.76,91.84,91.72,91.84,18495.0,87.7567,87.8332,87.7185,87.8332,18495.0
2023-02-03 15:15:00,91.83,91.96,91.78,91.92,24728.0,87.8237,87.948,87.7758,87.9097,24728.0
2023-02-03 15:20:00,91.93,91.94,91.83,91.88,22839.0,87.9193,87.9289,87.8237,87.8715,22839.0
2023-02-03 15:25:00,91.89,91.95,91.85,91.85,15406.0,87.881,87.9384,87.8428,87.8428,15406.0
2023-02-03 15:30:00,91.86,91.94,91.8,91.8,47055.0,87.8524,87.9289,87.795,87.795,47055.0
2023-02-03 15:35:00,91.8,91.83,91.76,91.79,21554.0,87.795,87.8237,87.7567,87.7854,21554.0
2023-02-03 15:40:00,91.79,91.87,91.76,91.78,30329.0,87.7854,87.8619,87.7567,87.7758,30329.0
2023-02-03 15:45:00,91.77,91.81,91.71,91.73,47240.0,87.7663,87.8045,87.7089,87.728,47240.0
2023-02-03 15:50:00,91.73,91.89,91.71,91.87,54347.0,87.728,87.881,87.7089,87.8619,54347.0
2023-02-03 15:55:00,91.88,91.92,91.85,91.87,128939.0,87.8715,87.9097,87.8428,87.8619,128939.0
2023-02-06 09:30:00,91.23,91.29,91.1,91.23,45607.0,87.2498,87.3072,87.1255,87.2498,45607.0
2023-02-06 09:35:00,91.25,91.26,91.08,91.14,99910.0,87.269,87.2785,87.1064,87.1638,99910.0
2023-02-06 09:40:00,91.14,91.15,90.99,91.04,27022.0,87.1638,87.1733,87.0203,87.0681,27022.0
2023-02-06 09:45:00,91.04,91.13,91.03,91.1,16793.0,87.0681,87.1542,87.0586,87.1255,16793.0
2023-02-06 09:50:00,91.12,91.21,90.98,91.02,30821.0,87.1446,87.2307,87.0107,87.049,30821.0
2023-02-06 09:55:00,91.08,91.13,91.01,91.12,70667.0,87.1064,87.1542,87.0394,87.1446,70667.0
2023-02-06 10:00:00,91.07,91.2,91.05,91.13,160082.0,87.0968,87.2211,87.0777,87.1542,160082.0
2023-02-06 10:05:00,91.14,91.18,91.05,91.18,22008.0,87.1638,87.202,87.0777,87.202,22008.0
2023-02-06 10:10:00,91.18,91.18,91.01,91.01,67275.0,87.202,87.202,87.0394,87.0394,67275.0
2023-02-06 10:15:00,91.01,91.01,90.85,90.85,19819.0,87.0394,87.0394,86.8864,86.8864,19819.0
2023-02-06 10:20:00,90.86,90.88,90.8,90.82,20351.0,86.896,86.9151,86.8386,86.8577,20351.0
2023-02-06 10:25:00,90.8,90.84,90.76,90.78,11163.0,86.8386,86.8769,86.8003,86.8195,11163.0
2023-02-06 10:30:00,90.74,90.78,90.67,90.77,12506.0,86.7812,86.8195,86.7143,86.8099,12506.0
2023-02-06 10:35:00,90.77,90.84,90.76,90.79,7128.0,86.8099,86.8769,86.8003,86.829,7128.0
2023-02-06 10:40:00,90.79,90.88,90.79,90.85,8257.0,86.829,86.9151,86.829,86.8864,8257.0
2023-02-06 10:45:00,90.83,90.89,90.81,90.88,7845.0,86.8673,86.9247,86.8482,86.9151,7845.0
2023-02-06 10:50:00,90.91,91.08,90.91,91.05,116401.0,86.9438,87.1064,86.9438,87.0777,116401.0
2023-02-06 10:55:00,91.05,91.09,91.03,91.07,11135.0,87.0777,87.1159,87.0586,87.0968,11135.0
2023-02-06 11:00:00,91.05,91.09,91.01,91.03,141438.0,87.0777,87.1159,87.0394,87.0586,141438.0
2023-02-06 11:05:00,91.04,91.19,91.03,91.04,65094.0,87.0681,87.2116,87.0586,87.0681,65094.0
2023-02-06 11:10:00,91.04,91.07,91.01,91.05,45560.0,87.0681,87.0968,87.0394,87.0777,45560.0
2023-02-06 11:15:00,91.06,91.21,91.05,91.19,30093.0,87.0873,87.2307,87.0777,87.2116,30093.0
2023-02-06 11:20:00,91.18,91.23,91.17,91.22,14071.0,87.202,87.2498,87.1925,87.2403,14071.0
2023-02-06 11:25:00,91.22,91.28,91.2,91.24,14270.0,87.2403,87.2977,87.2211,87.2594,14270.0
2023-02-06 11:30:00,91.25,91.28,91.17,91.18,45300.0,87.269,87.2977,87.1925,87.202,45300.0
2023-02-06 11:35:00,91.19,91.2,91.15,91.17,4035.0,87.2116,87.2211,87.1733,87.1925,4035.0
2023-02-06 11:40:00,91.16,91.18,91.11,91.14,11338.0,87.1829,87.202,87.1351,87.1638,11338.0
2023-02-06 11:45:00,91.14,91.16,91.07,91.07,14247.0,87.1638,87.1829,87.0968,87.0968,14247.0
2023-02-06 11:50:00,91.07,91.14,91.05,91.08,6506.0,87.0968,87.1638,87.0777,87.1064,6506.0
2023-02-06 11:55:00,91.09,91.09,90.97,90.99,60862.0,87.1159,87.1159,87.0012,87.0203,60862.0
2023-02-06 12:00:00,90.98,91.0,90.93,90.96,7612.0,87.0107,87.0299,86.9629,86.9916,7612.0
2023-02-06 12:05:00,90.98,91.05,90.98,91.03,4199.0,87.0107,87.0777,87.0107,87.0586,4199.0
2023-02-06 12:10:00,91.03,91.05,91.0,91.0,11263.0,87.0586,87.0777,87.0299,87.0299,11263.0
2023-02-06 12:15:00,90.98,91.03,90.92,90.92,5528.0,87.0107,87.0586,86.9534,86.9534,5528.0
2023-02-06 12:20:00,90.92,91.0,90.92,90.97,10033.0,86.9534,87.0299,86.9534,87.0012,10033.0
2023-02-06 12:25:00,90.98,91.01,90.96,90.96,13670.0,87.0107,87.0394,86.9916,86.9916,13670.0
2023-02-06 12:30:00,90.97,91.06,90.97,91.03,11552.0,87.0012,87.0873,87.0012,87.0586,11552.0
2023-02-06 12:35:00,91.04,91.12,91.04,91.07,16805.0,87.0681,87.1446,87.0681,87.0968,16805.0
2023-02-06 12:40:00,91.07,91.1,91.0,91.01,11973.0,87.0968,87.1255,87.0299,87.0394,11973.0
2023-02-06 12:45:00,91.02,91.11,91.02,91.07,18371.0,87.049,87.1351,87.049,87.0968,18371.0
2023-02-06 12:50:00,91.08,91.08,91.01,91.02,13188.0,87.1064,87.1064,87.0394,87.049,13188.0
2023-02-06 12:55:00,91.02,91.04,91.0,91.02,17737.0,87.049,87.0681,87.0299,87.049,17737.0
2023-02-06 13:00:00,91.02,91.03,90.94,90.97,10462.0,87.049,87.0586,86.9725,87.0012,10462.0
2023-02-06 13:05:00,90.98,91.05,90.96,91.0,14060.0,87.0107,87.0777,86.9916,87.0299,14060.0
2023-02-06 13:10:00,91.03,91.03,90.88,91.03,16385.0,87.0586,87.0586,86.9151,87.0586,16385.0
2023-02-06 13:15:00,91.03,91.06,91.0,91.06,16236.0,87.0586,87.0873,87.0299,87.0873,16236.0
2023-02-06 13:20:00,91.07,91.09,91.05,91.07,21117.0,87.0968,87.1159,87.0777,87.0968,21117.0
2023-02-06 13:25:00,91.06,91.08,90.99,91.0,16940.0,87.0873,87.1064,87.0203,87.0299,16940.0
2023-02-06 13:30:00,90.99,91.04,90.98,91.02,32960.0,87.0203,87.0681,87.0107,87.049,32960.0
2023-02-06 13:35:00,91.03,91.05,91.01,91.03,12178.0,87.0586,87.0777,87.0394,87.0586,12178.0
2023-02-06 13:40:00,91.02,91.03,90.96,91.01,21261.0,87.049,87.0586,86.9916,87.0394,21261.0
2023-02-06 13:45:00,91.0,91.02,90.96,90.98,11634.0,87.0299,87.049,86.9916,87.0107,11634.0
2023-02-06 13:50:00,90.97,91.07,90.97,91.01,14152.0,87.0012,87.0968,87.0012,87.0394,14152.0
2023-02-06 13:55:00,91.01,91.09,91.0,91.08,125990.0,87.0394,87.1159,87.0299,87.1064,125990.0
2023-02-06 14:00:00,91.08,91.17,91.08,91.16,18076.0,87.1064,87.1925,87.1064,87.1829,18076.0
2023-02-06 14:05:00,91.14,91.18,91.13,91.17,11483.0,87.1638,87.202,87.1542,87.1925,11483.0
2023-02-06 14:10:00,91.17,91.21,91.16,91.21,4720.0,87.1925,87.2307,87.1829,87.2307,4720.0
2023-02-06 14:15:00,91.19,91.29,91.19,91.25,6848.0,87.2116,87.3072,87.2116,87.269,6848.0
2023-02-06 14:20:00,91.25,91.27,91.21,91.21,9307.0,87.269,87.2881,87.2307,87.2307,9307.0
2023-02-06 14:25:00,91.2,91.22,91.17,91.18,5173.0,87.2211,87.2403,87.1925,87.202,5173.0
2023-02-06 14:30:00,91.18,91.18,91.12,91.12,35856.0,87.202,87.202,87.1446,87.1446,35856.0
2023-02-06 14:35:00,91.13,91.14,91.09,91.11,11342.0,87.1542,87.1638,87.1159,87.1351,11342.0
2023-02-06 14:40:00,91.11,91.12,91.05,91.09,17945.0,87.1351,87.1446,87.0777,87.1159,17945.0
2023-02-06 14:45:00,91.1,91.11,91.06,91.1,15289.0,87.1255,87.1351,87.0873,87.1255,15289.0
2023-02-06 14:50:00,91.09,91.11,91.04,91.11,7775.0,87.1159,87.1351,87.0681,87.1351,7775.0
2023-02-06 14:55:00,91.11,91.13,91.07,91.12,7716.0,87.1351,87.1542,87.0968,87.1446,7716.0
2023-02-06 15:00:00,91.13,91.13,91.08,91.08,24393.0,87.1542,87.1542,87.1064,87.1064,24393.0
2023-02-06 15:05:00,91.08,91.09,91.0,91.09,8327.0,87.1064,87.1159,87.0299,87.1159,8327.0
2023-02-06 15:10:00,91.09,91.09,90.99,91.0,37248.0,87.1159,87.1159,87.0203,87.0299,37248.0
2023-02-06 15:15:00,90.99,91.04,90.95,91.02,7800.0,87.0203,87.0681,86.9821,87.049,7800.0
2023-02-06 15:20:00,91.02,91.05,90.97,90.97,23014.0,87.049,87.0777,87.0012,87.0012,23014.0
2023-02-06 15:25:00,90.97,90.99,90.92,90.95,25138.0,87.0012,87.0203,86.9534,86.9821,25138.0
2023-02-06 15:30:00,90.95,91.02,90.86,91.0,25699.0,86.9821,87.049,86.896,87.0299,25699.0
2023-02-06 15:35:00,91.01,91.09,91.01,91.05,10204.0,87.0394,87.1159,87.0394,87.0777,10204.0
2023-02-06 15:40:00,91.05,91.09,91.03,91.04,12475.0,87.0777,87.1159,87.0586,87.0681,12475.0
2023-02-06 15:45:00,91.05,91.07,90.98,91.02,20922.0,87.0777,87.0968,87.0107,87.049,20922.0
2023-02-06 15:50:00,91.01,91.15,91.0,91.11,38119.0,87.0394,87.1733,87.0299,87.1351,38119.0
2023-02-06 15:55:00,91.11,91.14,91.05,91.12,86390.0,87.1351,87.1638,87.0777,87.1446,86390.0
2023-02-07 09:30:00,90.91,90.91,90.82,90.84,8507.0,86.9438,86.9438,86.8577,86.8769,8507.0
2023-02-07 09:35:00,90.83,90.92,90.77,90.9,141235.0,86.8673,86.9534,86.8099,86.9342,141235.0
2023-02-07 09:40:00,90.9,90.97,90.85,90.94,18010.0,86.9342,87.0012,86.8864,86.9725,18010.0
2023-02-07 09:45:00,90.94,90.94,90.8,90.85,58239.0,86.9725,86.9725,86.8386,86.8864,58239.0
2023-02-07 09:50:00,90.84,90.93,90.82,90.85,21435.0,86.8769,86.9629,86.8577,86.8864,21435.0
2023-02-07 09:55:00,90.87,90.91,90.83,90.83,10701.0,86.9055,86.9438,86.8673,86.8673,10701.0
2023-02-07 10:00:00,90.82,90.84,90.77,90.79,6720.0,86.8577,86.8769,86.8099,86.829,6720.0
2023-02-07 10:05:00,90.81,90.84,90.76,90.76,21969.0,86.8482,86.8769,86.8003,86.8003,21969.0
2023-02-07 10:10:00,90.74,90.76,90.69,90.75,22115.0,86.7812,86.8003,86.7334,86.7908,22115.0
2023-02-07 10:15:00,90.73,90.78,90.69,90.78,15306.0,86.7717,86.8195,86.7334,86.8195,15306.0
2023-02-07 10:20:00,90.8,90.81,90.76,90.77,9710.0,86.8386,86.8482,86.8003,86.8099,9710.0
2023-02-07 10:25:00,90.78,90.79,90.68,90.69,5818.0,86.8195,86.829,86.7238,86.7334,5818.0
2023-02-07 10:30:00,90.73,90.79,90.71,90.74,12215.0,86.7717,86.829,86.7525,86.7812,12215.0
2023-02-07 10:35:00,90.75,90.83,90.74,90.82,8517.0,86.7908,86.8673,86.7812,86.8577,8517.0
2023-02-07 10:40:00,90.82,90.85,90.78,90.84,6949.0,86.8577,86.8864,86.8195,86.8769,6949.0
2023-02-07 10:45:00,90.84,90.87,90.81,90.86,9577.0,86.8769,86.9055,86.8482,86.896,9577.0
2023-02-07 10:50:00,90.92,90.93,90.86,90.87,9109.0,86.9534,86.9629,86.896,86.9055,9109.0
2023-02-07 10:55:00,90.87,90.87,90.81,90.83,6241.0,86.9055,86.9055,86.8482,86.8673,6241.0
2023-02-07 11:00:00,90.83,90.88,90.83,90.86,10610.0,86.8673,86.9151,86.8673,86.896,10610.0
2023-02-07 11:05:00,90.84,91.05,90.84,91.03,18963.0,86.8769,87.0777,86.8769,87.0586,18963.0
2023-02-07 11:10:00,91.02,91.03,90.98,91.03,4938.0,87.049,87.0586,87.0107,87.0586,4938.0
2023-02-07 11:15:00,91.03,91.05,90.99,91.0,4756.0,87.0586,87.0777,87.0203,87.0299,4756.0
2023-02-07 11:20:00,90.99,91.01,90.98,90.98,7014.0,87.0203,87.0394,87.0107,87.0107,7014.0
2023-02-07 11:25:00,90.98,91.05,90.97,91.02,16199.0,87.0107,87.0777,87.0012,87.049,16199.0
2023-02-07 11:30:00,91.02,91.17,91.02,91.14,38665.0,87.049,87.1925,87.049,87.1638,38665.0
2023-02-07 11:35:00,91.13,91.14,91.1,91.1,15895.0,87.1542,87.1638,87.1255,87.1255,15895.0
2023-02-07 11:40:00,91.08,91.12,91.08,91.11,17022.0,87.1064,87.1446,87.1064,87.1351,17022.0
2023-02-07 11:45:00,91.11,91.17,91.09,91.15,9147.0,87.1351,87.1925,87.1159,87.1733,9147.0
2023-02-07 11:50:00,91.15,91.16,91.11,91.12,25234.0,87.1733,87.1829,87.1351,87.1446,25234.0
2023-02-07 11:55:00,91.12,91.13,91.09,91.1,19713.0,87.1446,87.1542,87.1159,87.1255,19713.0
2023-02-07 12:00:00,91.09,91.13,91.08,91.13,235254.0,87.1159,87.1542,87.1064,87.1542,235254.0
2023-02-07 12:05:00,91.14,91.15,91.1,91.1,14242.0,87.1638,87.1733,87.1255,87.1255,14242.0
2023-02-07 12:10:00,91.11,91.15,91.1,91.12,13790.0,87.1351,87.1733,87.1255,87.1446,13790.0
2023-02-07 12:15:00,91.13,91.14,91.1,91.13,7101.0,87.1542,87.1638,87.1255,87.1542,7101.0
2023-02-07 12:20:00,91.12,91.12,91.01,91.02,5775.0,87.1446,87.1446,87.0394,87.049,5775.0
2023-02-07 12:25:00,91.03,91.04,91.0,91.01,6351.0,87.0586,87.0681,87.0299,87.0394,6351.0
2023-02-07 12:30:00,91.02,91.05,90.98,91.0,12762.0,87.049,87.0777,87.0107,87.0299,12762.0
2023-02-07 12:35:00,91.0,91.05,90.99,91.05,34900.0,87.0299,87.0777,87.0203,87.0777,34900.0
2023-02-07 12:40:00,91.05,91.41,91.02,91.33,62308.0,87.0777,87.422,87.049,87.3455,62308.0
2023-02-07 12:45:00,91.39,91.74,91.35,91.73,74047.0,87.4029,87.7376,87.3646,87.728,74047.0
2023-02-07 12:50:00,91.76,91.97,91.64,91.94,32420.0,87.7567,87.9576,87.6419,87.9289,32420.0
2023-02-07 12:55:00,91.93,92.11,91.88,91.97,31504.0,87.9193,88.0914,87.8715,87.9576,31504.0
2023-02-07 13:00:00,91.97,92.09,91.78,91.78,54840.0,87.9576,88.0723,87.7758,87.7758,54840.0
2023-02-07 13:05:00,91.78,91.92,91.71,91.76,22774.0,87.7758,87.9097,87.7089,87.7567,22774.0
2023-02-07 13:10:00,91.8,91.81,91.56,91.59,46169.0,87.795,87.8045,87.5654,87.5941,46169.0
2023-02-07 13:15:00,91.57,91.62,91.26,91.55,51204.0,87.575,87.6228,87.2785,87.5559,51204.0
2023-02-07 13:20:00,91.54,91.56,91.28,91.32,31379.0,87.5463,87.5654,87.2977,87.3359,31379.0
2023-02-07 13:25:00,91.34,91.45,91.03,91.03,72312.0,87.355,87.4602,87.0586,87.0586,72312.0
2023-02-07 13:30:00,91.0,91.0,90.62,90.62,73457.0,87.0299,87.0299,86.6664,86.6664,73457.0
2023-02-07 13:35:00,90.61,90.86,90.61,90.81,38887.0,86.6569,86.896,86.6569,86.8482,38887.0
2023-02-07 13:40:00,90.82,91.01,90.75,90.76,31449.0,86.8577,87.0394,86.7908,86.8003,31449.0
2023-02-07 13:45:00,90.79,90.79,90.62,90.66,26245.0,86.829,86.829,86.6664,86.7047,26245.0
2023-02-07 13:50:00,90.62,90.84,90.62,90.83,22765.0,86.6664,86.8769,86.6664,86.8673,22765.0
2023-02-07 13:55:00,90.85,90.91,90.8,90.83,22631.0,86.8864,86.9438,86.8386,86.8673,22631.0
2023-02-07 14:00:00,90.86,91.12,90.86,91.11,24448.0,86.896,87.1446,86.896,87.1351,24448.0
2023-02-07 14:05:00,91.1,91.39,91.09,91.31,26252.0,87.1255,87.4029,87.1159,87.3263,26252.0
2023-02-07 14:10:00,91.34,91.45,91.31,91.4,20785.0,87.355,87.4602,87.3263,87.4124,20785.0
2023-02-07 14:15:00,91.39,91.52,91.39,91.47,20247.0,87.4029,87.5272,87.4029,87.4794,20247.0
2023-02-07 14:20:00,91.47,91.52,91.36,91.48,35323.0,87.4794,87.5272,87.3742,87.4889,35323.0
2023-02-07 14:25:00,91.48,91.56,91.4,91.46,34699.0,87.4889,87.5654,87.4124,87.4698,34699.0
2023-02-07 14:30:00,91.46,91.72,91.42,91.66,59836.0,87.4698,87.7185,87.4315,87.6611,59836.0
2023-02-07 14:35:00,91.66,91.69,91.61,91.66,22454.0,87.6611,87.6898,87.6133,87.6611,22454.0
2023-02-07 14:40:00,91.65,91.75,91.6,91.62,32820.0,87.6515,87.7472,87.6037,87.6228,32820.0
2023-02-07 14:45:00,91.62,91.7,91.62,91.66,21110.0,87.6228,87.6993,87.6228,87.6611,21110.0
2023-02-07 14:50:00,91.65,91.75,91.61,91.72,32689.0,87.6515,87.7472,87.6133,87.7185,32689.0
2023-02-07 14:55:00,91.7,91.74,91.69,91.73,18554.0,87.6993,87.7376,87.6898,87.728,18554.0
2023-02-07 15:00:00,91.73,91.88,91.67,91.67,36833.0,87.728,87.8715,87.6706,87.6706,36833.0
2023-02-07 15:05:00,91.67,91.7,91.56,91.57,12438.0,87.6706,87.6993,87.5654,87.575,12438.0
2023-02-07 15:10:00,91.58,91.68,91.58,91.66,26804.0,87.5846,87.6802,87.5846,87.6611,26804.0
2023-02-07 15:15:00,91.67,91.79,91.67,91.76,17320.0,87.6706,87.7854,87.6706,87.7567,17320.0
2023-02-07 15:20:00,91.77,91.86,91.76,91.83,20513.0,87.7663,87.8524,87.7567,87.8237,20513.0
2023-02-07 15:25:00,91.83,91.94,91.79,91.94,38955.0,87.8237,87.9289,87.7854,87.9289,38955.0
2023-02-07 15:30:00,91.92,91.95,91.87,91.92,15485.0,87.9097,87.9384,87.8619,87.9097,15485.0
2023-02-07 15:35:00,91.88,91.96,91.84,91.95,41355.0,87.8715,87.948,87.8332,87.9384,41355.0
2023-02-07 15:40:00,91.95,91.99,91.93,91.99,50756.0,87.9384,87.9767,87.9193,87.9767,50756.0
2023-02-07 15:45:00,91.98,92.09,91.96,92.06,41548.0,87.9671,88.0723,87.948,88.0436,41548.0
2023-02-07 15:50:00,92.07,92.27,92.07,92.26,62421.0,88.0532,88.2445,88.0532,88.2349,62421.0
2023-02-07 15:55:00,92.25,92.26,92.03,92.09,175470.0,88.2253,88.2349,88.0149,88.0723,175470.0
2023-02-08 09:30:00,91.87,91.87,91.7,91.76,12602.0,87.8619,87.8619,87.6993,87.7567,12602.0
2023-02-08 09:35:00,91.77,91.94,91.76,91.93,28826.0,87.7663,87.9289,87.7567,87.9193,28826.0
2023-02-08 09:40:00,91.93,91.99,91.9,91.97,23658.0,87.9193,87.9767,87.8906,87.9576,23658.0
2023-02-08 09:45:00,91.97,91.97,91.84,91.84,85703.0,87.9576,87.9576,87.8332,87.8332,85703.0
2023-02-08 09:50:00,91.83,91.83,91.72,91.72,11302.0,87.8237,87.8237,87.7185,87.7185,11302.0
2023-02-08 09:55:00,91.8,91.91,91.74,91.89,76377.0,87.795,87.9002,87.7376,87.881,76377.0
2023-02-08 10:00:00,91.89,91.9,91.74,91.84,20123.0,87.881,87.8906,87.7376,87.8332,20123.0
2023-02-08 10:05:00,91.84,91.84,91.68,91.72,15178.0,87.8332,87.8332,87.6802,87.7185,15178.0
2023-02-08 10:10:00,91.73,91.8,91.71,91.8,8592.0,87.728,87.795,87.7089,87.795,8592.0
2023-02-08 10:15:00,91.82,91.96,91.82,91.94,57555.0,87.8141,87.948,87.8141,87.9289,57555.0
2023-02-08 10:20:00,91.93,91.94,91.76,91.77,9322.0,87.9193,87.9289,87.7567,87.7663,9322.0
2023-02-08 10:25:00,91.78,91.79,91.72,91.72,15636.0,87.7758,87.7854,87.7185,87.7185,15636.0
2023-02-08 10:30:00,91.74,91.74,91.48,91.52,40992.0,87.7376,87.7376,87.4889,87.5272,40992.0
2023-02-08 10:35:00,91.52,91.63,91.49,91.63,23472.0,87.5272,87.6324,87.4985,87.6324,23472.0
2023-02-08 10:40:00,91.65,91.65,91.55,91.57,17747.0,87.6515,87.6515,87.5559,87.575,17747.0
2023-02-08 10:45:00,91.58,91.63,91.53,91.6,22485.0,87.5846,87.6324,87.5367,87.6037,22485.0
2023-02-08 10:50:00,91.59,91.6,91.48,91.53,10615.0,87.5941,87.6037,87.4889,87.5367,10615.0
2023-02-08 10:55:00,91.54,91.6,91.54,91.56,2701.0,87.5463,87.6037,87.5463,87.5654,2701.0
2023-02-08 11:00:00,91.56,91.57,91.45,91.52,14790.0,87.5654,87.575,87.4602,87.5272,14790.0
2023-02-08 11:05:00,91.53,91.53,91.43,91.47,9084.0,87.5367,87.5367,87.4411,87.4794,9084.0
2023-02-08 11:10:00,91.51,91.51,91.4,91.42,43421.0,87.5176,87.5176,87.4124,87.4315,43421.0
2023-02-08 11:15:00,91.43,91.54,91.41,91.54,15937.0,87.4411,87.5463,87.422,87.5463,15937.0
2023-02-08 11:20:00,91.54,91.55,91.33,91.34,11209.0,87.5463,87.5559,87.3455,87.355,11209.0
2023-02-08 11:25:00,91.34,91.34,91.2,91.26,12232.0,87.355,87.355,87.2211,87.2785,12232.0
2023-02-08 11:30:00,91.25,91.27,91.16,91.19,6530.0,87.269,87.2881,87.1829,87.2116,6530.0
2023-02-08 11:35:00,91.21,91.28,91.21,91.26,19480.0,87.2307,87.2977,87.2307,87.2785,19480.0
2023-02-08 11:40:00,91.26,91.26,91.15,91.19,11547.0,87.2785,87.2785,87.1733,87.2116,11547.0
2023-02-08 11:45:00,91.19,91.27,91.19,91.26,17140.0,87.2116,87.2881,87.2116,87.2785,17140.0
2023-02-08 11:50:00,91.25,91.32,91.23,91.31,68262.0,87.269,87.3359,87.2498,87.3263,68262.0
2023-02-08 11:55:00,91.3,91.43,91.28,91.42,25528.0,87.3168,87.4411,87.2977,87.4315,25528.0
2023-02-08 12:00:00,91.42,91.42,91.29,91.29,24487.0,87.4315,87.4315,87.3072,87.3072,24487.0
2023-02-08 12:05:00,91.28,91.37,91.26,91.34,15661.0,87.2977,87.3837,87.2785,87.355,15661.0
2023-02-08 12:10:00,91.35,91.41,91.3,91.3,20257.0,87.3646,87.422,87.3168,87.3168,20257.0
2023-02-08 12:15:00,91.29,91.4,91.28,91.39,9674.0,87.3072,87.4124,87.2977,87.4029,9674.0
2023-02-08 12:20:00,91.39,91.49,91.39,91.49,6338.0,87.4029,87.4985,87.4029,87.4985,6338.0
2023-02-08 12:25:00,91.47,91.47,91.41,91.46,5486.0,87.4794,87.4794,87.422,87.4698,5486.0
2023-02-08 12:30:00,91.48,91.51,91.37,91.37,14108.0,87.4889,87.5176,87.3837,87.3837,14108.0
2023-02-08 12:35:00,91.36,91.41,91.31,91.31,8954.0,87.3742,87.422,87.3263,87.3263,8954.0
2023-02-08 12:40:00,91.31,91.32,91.28,91.32,5447.0,87.3263,87.3359,87.2977,87.3359,5447.0
2023-02-08 12:45:00,91.33,91.42,91.33,91.42,45549.0,87.3455,87.4315,87.3455,87.4315,45549.0
2023-02-08 12:50:00,91.43,91.47,91.42,91.42,54537.0,87.4411,87.4794,87.4315,87.4315,54537.0
2023-02-08 12:55:00,91.44,91.5,91.4,91.5,25113.0,87.4507,87.5081,87.4124,87.5081,25113.0
2023-02-08 13:00:00,91.51,91.57,91.48,91.57,28882.0,87.5176,87.575,87.4889,87.575,28882.0
2023-02-08 13:05:00,91.54,91.66,91.49,91.58,17773.0,87.5463,87.6611,87.4985,87.5846,17773.0
2023-02-08 13:10:00,91.56,91.63,91.55,91.58,11311.0,87.5654,87.6324,87.5559,87.5846,11311.0
2023-02-08 13:15:00,91.6,91.61,91.53,91.58,10255.0,87.6037,87.6133,87.5367,87.5846,10255.0
2023-02-08 13:20:00,91.59,91.63,91.55,91.62,9851.0,87.5941,87.6324,87.5559,87.6228,9851.0
2023-02-08 13:25:00,91.63,91.63,91.48,91.48,20497.0,87.6324,87.6324,87.4889,87.4889,20497.0
2023-02-08 13:30:00,91.47,91.48,91.39,91.42,27348.0,87.4794,87.4889,87.4029,87.4315,27348.0
2023-02-08 13:35:00,91.42,91.48,91.34,91.38,29529.0,87.4315,87.4889,87.355,87.3933,29529.0
2023-02-08 13:40:00,91.38,91.43,91.36,91.4,32145.0,87.3933,87.4411,87.3742,87.4124,32145.0
2023-02-08 13:45:00,91.4,91.44,91.36,91.38,14113.0,87.4124,87.4507,87.3742,87.3933,14113.0
2023-02-08 13:50:00,91.37,91.4,91.34,91.37,13905.0,87.3837,87.4124,87.355,87.3837,13905.0
2023-02-08 13:55:00,91.37,91.44,91.36,91.44,13424.0,87.3837,87.4507,87.3742,87.4507,13424.0
2023-02-08 14:00:00,91.44,91.44,91.33,91.4,15752.0,87.4507,87.4507,87.3455,87.4124,15752.0
2023-02-08 14:05:00,91.41,91.43,91.35,91.39,11932.0,87.422,87.4411,87.3646,87.4029,11932.0
2023-02-08 14:10:00,91.4,91.49,91.39,91.49,16100.0,87.4124,87.4985,87.4029,87.4985,16100.0
2023-02-08 14:15:00,91.48,91.56,91.47,91.53,5480.0,87.4889,87.5654,87.4794,87.5367,5480.0
2023-02-08 14:20:00,91.52,91.52,91.45,91.45,5258.0,87.5272,87.5272,87.4602,87.4602,5258.0
2023-02-08 14:25:00,91.44,91.44,91.38,91.38,10958.0,87.4507,87.4507,87.3933,87.3933,10958.0
2023-02-08 14:30:00,91.39,91.42,91.37,91.39,11569.0,87.4029,87.4315,87.3837,87.4029,11569.0
2023-02-08 14:35:00,91.41,91.44,91.4,91.43,10361.0,87.422,87.4507,87.4124,87.4411,10361.0
2023-02-08 14:40:00,91.43,91.45,91.27,91.33,11188.0,87.4411,87.4602,87.2881,87.3455,11188.0
2023-02-08 14:45:00,91.32,91.33,91.26,91.28,29716.0,87.3359,87.3455,87.2785,87.2977,29716.0
2023-02-08 14:50:00,91.29,91.34,91.29,91.34,9935.0,87.3072,87.355,87.3072,87.355,9935.0
2023-02-08 14:55:00,91.33,91.42,91.31,91.42,7299.0,87.3455,87.4315,87.3263,87.4315,7299.0
2023-02-08 15:00:00,91.4,91.41,91.28,91.28,36819.0,87.4124,87.422,87.2977,87.2977,36819.0
2023-02-08 15:05:00,91.28,91.28,91.19,91.26,8760.0,87.2977,87.2977,87.2116,87.2785,8760.0
2023-02-08 15:10:00,91.26,91.26,91.16,91.19,11562.0,87.2785,87.2785,87.1829,87.2116,11562.0
2023-02-08 15:15:00,91.2,91.26,91.17,91.17,41622.0,87.2211,87.2785,87.1925,87.1925,41622.0
2023-02-08 15:20:00,91.16,91.29,91.16,91.28,18776.0,87.1829,87.3072,87.1829,87.2977,18776.0
2023-02-08 15:25:00,91.28,91.29,91.25,91.25,7024.0,87.2977,87.3072,87.269,87.269,7024.0
2023-02-08 15:30:00,91.25,91.33,91.21,91.22,17744.0,87.269,87.3455,87.2307,87.2403,17744.0
2023-02-08 15:35:00,91.22,91.36,91.22,91.35,9218.0,87.2403,87.3742,87.2403,87.3646,9218.0
2023-02-08 15:40:00,91.34,91.37,91.3,91.34,15905.0,87.355,87.3837,87.3168,87.355,15905.0
2023-02-08 15:45:00,91.34,91.34,91.24,91.24,14218.0,87.355,87.355,87.2594,87.2594,14218.0
2023-02-08 15:50:00,91.25,91.36,91.24,91.28,80470.0,87.269,87.3742,87.2594,87.2977,80470.0
2023-02-08 15:55:00,91.29,91.34,91.25,91.3,79545.0,87.3072,87.355,87.269,87.3168,79545.0
2023-02-09 09:30:00,92.28,92.35,92.18,92.23,71487.0,88.254,88.321,88.1584,88.2062,71487.0
2023-02-09 09:35:00,92.24,92.27,92.15,92.2,22151.0,88.2158,88.2445,88.1297,88.1775,22151.0
2023-02-09 09:40:00,92.21,92.25,92.11,92.12,6220.0,88.1871,88.2253,88.0914,88.101,6220.0
2023-02-09 09:45:00,92.12,92.26,92.09,92.25,55276.0,88.101,88.2349,88.0723,88.2253,55276.0
2023-02-09 09:50:00,92.26,92.33,92.11,92.14,24174.0,88.2349,88.3018,88.0914,88.1201,24174.0
2023-02-09 09:55:00,92.13,92.16,92.01,92.09,12664.0,88.1106,88.1393,87.9958,88.0723,12664.0
2023-02-09 10:00:00,92.1,92.12,92.01,92.07,14392.0,88.0819,88.101,87.9958,88.0532,14392.0
2023-02-09 10:05:00,92.05,92.17,92.05,92.13,6394.0,88.0341,88.1488,88.0341,88.1106,6394.0
2023-02-09 10:10:00,92.07,92.14,92.07,92.11,7510.0,88.0532,88.1201,88.0532,88.0914,7510.0
2023-02-09 10:15:00,92.12,92.17,92.07,92.13,5232.0,88.101,88.1488,88.0532,88.1106,5232.0
2023-02-09 10:20:00,92.14,92.19,92.02,92.04,5102.0,88.1201,88.168,88.0054,88.0245,5102.0
2023-02-09 10:25:00,92.03,92.03,91.82,91.86,8388.0,88.0149,88.0149,87.8141,87.8524,8388.0
2023-02-09 10:30:00,91.85,91.95,91.81,91.91,6239.0,87.8428,87.9384,87.8045,87.9002,6239.0
2023-02-09 10:35:00,91.9,91.95,91.89,91.93,5564.0,87.8906,87.9384,87.881,87.9193,5564.0
2023-02-09 10:40:00,91.91,91.94,91.85,91.86,7101.0,87.9002,87.9289,87.8428,87.8524,7101.0
2023-02-09 10:45:00,91.86,91.96,91.86,91.96,8862.0,87.8524,87.948,87.8524,87.948,8862.0
2023-02-09 10:50:00,92.0,92.0,91.91,91.91,4563.0,87.9862,87.9862,87.9002,87.9002,4563.0
2023-02-09 10:55:00,91.9,92.0,91.89,91.99,69705.0,87.8906,87.9862,87.881,87.9767,69705.0
2023-02-09 11:00:00,92.0,92.0,91.72,91.78,23459.0,87.9862,87.9862,87.7185,87.7758,23459.0
2023-02-09 11:05:00,91.78,91.84,91.69,91.82,12675.0,87.7758,87.8332,87.6898,87.8141,12675.0
2023-02-09 11:10:00,91.82,91.85,91.78,91.82,22104.0,87.8141,87.8428,87.7758,87.8141,22104.0
2023-02-09 11:15:00,91.83,91.83,91.74,91.76,5665.0,87.8237,87.8237,87.7376,87.7567,5665.0
2023-02-09 11:20:00,91.76,91.76,91.62,91.63,7541.0,87.7567,87.7567,87.6228,87.6324,7541.0
2023-02-09 11:25:00,91.65,91.7,91.62,91.7,23872.0,87.6515,87.6993,87.6228,87.6993,23872.0
2023-02-09 11:30:00,91.69,91.69,91.61,91.65,14422.0,87.6898,87.6898,87.6133,87.6515,14422.0
2023-02-09 11:35:00,91.64,91.69,91.61,91.69,15562.0,87.6419,87.6898,87.6133,87.6898,15562.0
2023-02-09 11:40:00,91.7,91.72,91.65,91.72,9586.0,87.6993,87.7185,87.6515,87.7185,9586.0
2023-02-09 11:45:00,91.71,91.71,91.6,91.65,20857.0,87.7089,87.7089,87.6037,87.6515,20857.0
2023-02-09 11:50:00,91.63,91.64,91.59,91.61,9143.0,87.6324,87.6419,87.5941,87.6133,9143.0
2023-02-09 11:55:00,91.61,91.66,91.57,91.65,6001.0,87.6133,87.6611,87.575,87.6515,6001.0
2023-02-09 12:00:00,91.67,91.74,91.66,91.7,4925.0,87.6706,87.7376,87.6611,87.6993,4925.0
2023-02-09 12:05:00,91.68,91.74,91.68,91.74,5847.0,87.6802,87.7376,87.6802,87.7376,5847.0
2023-02-09 12:10:00,91.75,91.78,91.75,91.76,16421.0,87.7472,87.7758,87.7472,87.7567,16421.0
2023-02-09 12:15:00,91.75,91.77,91.67,91.77,8722.0,87.7472,87.7663,87.6706,87.7663,8722.0
2023-02-09 12:20:00,91.77,91.8,91.74,91.78,6744.0,87.7663,87.795,87.7376,87.7758,6744.0
2023-02-09 12:25:00,91.79,91.8,91.68,91.68,11283.0,87.7854,87.795,87.6802,87.6802,11283.0
2023-02-09 12:30:00,91.68,91.68,91.48,91.49,21928.0,87.6802,87.6802,87.4889,87.4985,21928.0
2023-02-09 12:35:00,91.47,91.5,91.38,91.39,4943.0,87.4794,87.5081,87.3933,87.4029,4943.0
2023-02-09 12:40:00,91.37,91.44,91.36,91.37,5491.0,87.3837,87.4507,87.3742,87.3837,5491.0
2023-02-09 12:45:00,91.35,91.36,91.26,91.28,33744.0,87.3646,87.3742,87.2785,87.2977,33744.0
2023-02-09 12:50:00,91.27,91.35,91.27,91.35,52647.0,87.2881,87.3646,87.2881,87.3646,52647.0
2023-02-09 12:55:00,91.36,91.45,91.35,91.44,12475.0,87.3742,87.4602,87.3646,87.4507,12475.0
2023-02-09 13:00:00,91.45,91.45,91.28,91.35,25222.0,87.4602,87.4602,87.2977,87.3646,25222.0
2023-02-09 13:05:00,91.35,91.43,91.35,91.37,10203.0,87.3646,87.4411,87.3646,87.3837,10203.0
2023-02-09 13:10:00,91.37,91.42,91.34,91.35,5156.0,87.3837,87.4315,87.355,87.3646,5156.0
2023-02-09 13:15:00,91.37,91.4,91.32,91.39,10029.0,87.3837,87.4124,87.3359,87.4029,10029.0
2023-02-09 13:20:00,91.39,91.43,91.35,91.36,5569.0,87.4029,87.4411,87.3646,87.3742,5569.0
2023-02-09 13:25:00,91.38,91.45,91.37,91.37,3831.0,87.3933,87.4602,87.3837,87.3837,3831.0
2023-02-09 13:30:00,91.37,91.51,91.32,91.44,9352.0,87.3837,87.5176,87.3359,87.4507,9352.0
2023-02-09 13:35:00,91.47,91.47,91.34,91.34,19545.0,87.4794,87.4794,87.355,87.355,19545.0
2023-02-09 13:40:00,91.35,91.36,91.25,91.3,11979.0,87.3646,87.3742,87.269,87.3168,11979.0
2023-02-09 13:45:00,91.3,91.34,91.22,91.34,7956.0,87.3168,87.355,87.2403,87.355,7956.0
2023-02-09 13:50:00,91.33,91.34,91.28,91.3,8131.0,87.3455,87.355,87.2977,87.3168,8131.0
2023-02-09 13:55:00,91.33,91.33,91.23,91.28,7382.0,87.3455,87.3455,87.2498,87.2977,7382.0
2023-02-09 14:00:00,91.28,91.34,91.22,91.22,17430.0,87.2977,87.355,87.2403,87.2403,17430.0
2023-02-09 14:05:00,91.24,91.31,91.24,91.3,5415.0,87.2594,87.3263,87.2594,87.3168,5415.0
2023-02-09 14:10:00,91.3,91.3,91.18,91.22,9411.0,87.3168,87.3168,87.202,87.2403,9411.0
2023-02-09 14:15:00,91.23,91.23,91.12,91.12,38294.0,87.2498,87.2498,87.1446,87.1446,38294.0
2023-02-09 14:20:00,91.15,91.19,91.08,91.09,11135.0,87.1733,87.2116,87.1064,87.1159,11135.0
2023-02-09 14:25:00,91.09,91.13,91.07,91.09,7269.0,87.1159,87.1542,87.0968,87.1159,7269.0
2023-02-09 14:30:00,91.09,91.16,91.05,91.08,24920.0,87.1159,87.1829,87.0777,87.1064,24920.0
2023-02-09 14:35:00,91.07,91.1,91.05,91.07,9044.0,87.0968,87.1255,87.0777,87.0968,9044.0
2023-02-09 14:40:00,91.07,91.18,91.07,91.16,5258.0,87.0968,87.202,87.0968,87.1829,5258.0
2023-02-09 14:45:00,91.18,91.18,91.08,91.16,6879.0,87.202,87.202,87.1064,87.1829,6879.0
2023-02-09 14:50:00,91.15,91.17,91.09,91.11,5107.0,87.1733,87.1925,87.1159,87.1351,5107.0
2023-02-09 14:55:00,91.11,91.11,91.07,91.1,5705.0,87.1351,87.1351,87.0968,87.1255,5705.0
2023-02-09 15:00:00,91.1,91.1,90.92,90.93,7878.0,87.1255,87.1255,86.9534,86.9629,7878.0
2023-02-09 15:05:00,90.92,91.03,90.9,91.03,18291.0,86.9534,87.0586,86.9342,87.0586,18291.0
2023-02-09 15:10:00,91.03,91.03,90.94,90.95,7872.0,87.0586,87.0586,86.9725,86.9821,7872.0
2023-02-09 15:15:00,90.94,90.94,90.88,90.91,25633.0,86.9725,86.9725,86.9151,86.9438,25633.0
2023-02-09 15:20:00,90.9,90.95,90.83,90.83,67829.0,86.9342,86.9821,86.8673,86.8673,67829.0
2023-02-09 15:25:00,90.84,90.84,90.77,90.79,148008.0,86.8769,86.8769,86.8099,86.829,148008.0
2023-02-09 15:30:00,90.78,90.78,90.64,90.65,52722.0,86.8195,86.8195,86.6856,86.6951,52722.0
2023-02-09 15:35:00,90.65,90.79,90.6,90.79,45135.0,86.6951,86.829,86.6473,86.829,45135.0
2023-02-09 15:40:00,90.79,90.85,90.75,90.84,34374.0,86.829,86.8864,86.7908,86.8769,34374.0
2023-02-09 15:45:00,90.85,90.92,90.78,90.81,225883.0,86.8864,86.9534,86.8195,86.8482,225883.0
2023-02-09 15:50:00,90.82,91.04,90.82,90.99,267990.0,86.8577,87.0681,86.8577,87.0203,267990.0
2023-02-09 15:55:00,91.0,91.0,90.83,90.89,355887.0,87.0299,87.0299,86.8673,86.9247,355887.0
2023-02-10 09:30:00,90.57,90.65,90.56,90.65,7590.0,86.6186,86.6951,86.6091,86.6951,7590.0
2023-02-10 09:35:00,90.61,90.7,90.53,90.57,22678.0,86.6569,86.743,86.5804,86.6186,22678.0
2023-02-10 09:40:00,90.56,90.57,90.41,90.48,14509.0,86.6091,86.6186,86.4656,86.5326,14509.0
2023-02-10 09:45:00,90.48,90.66,90.45,90.65,57710.0,86.5326,86.7047,86.5039,86.6951,57710.0
2023-02-10 09:50:00,90.66,90.72,90.55,90.56,36509.0,86.7047,86.7621,86.5995,86.6091,36509.0
2023-02-10 09:55:00,90.55,90.62,90.54,90.58,25318.0,86.5995,86.6664,86.5899,86.6282,25318.0
2023-02-10 10:00:00,90.57,90.57,90.3,90.4,50071.0,86.6186,86.6186,86.3604,86.456,50071.0
2023-02-10 10:05:00,90.42,90.58,90.42,90.54,38803.0,86.4752,86.6282,86.4752,86.5899,38803.0
2023-02-10 10:10:00,90.54,90.79,90.54,90.73,26383.0,86.5899,86.829,86.5899,86.7717,26383.0
2023-02-10 10:15:00,90.74,90.89,90.67,90.81,33203.0,86.7812,86.9247,86.7143,86.8482,33203.0
2023-02-10 10:20:00,90.81,90.88,90.76,90.81,30889.0,86.8482,86.9151,86.8003,86.8482,30889.0
2023-02-10 10:25:00,90.83,90.83,90.71,90.75,15029.0,86.8673,86.8673,86.7525,86.7908,15029.0
2023-02-10 10:30:00,90.77,90.83,90.7,90.74,56099.0,86.8099,86.8673,86.743,86.7812,56099.0
2023-02-10 10:35:00,90.77,90.84,90.72,90.76,26306.0,86.8099,86.8769,86.7621,86.8003,26306.0
2023-02-10 10:40:00,90.75,90.75,90.6,90.64,21503.0,86.7908,86.7908,86.6473,86.6856,21503.0
2023-02-10 10:45:00,90.62,90.63,90.53,90.57,13081.0,86.6664,86.676,86.5804,86.6186,13081.0
2023-02-10 10:50:00,90.56,90.56,90.4,90.49,23266.0,86.6091,86.6091,86.456,86.5421,23266.0
2023-02-10 10:55:00,90.52,90.56,90.45,90.54,47313.0,86.5708,86.6091,86.5039,86.5899,47313.0
2023-02-10 11:00:00,90.54,90.62,90.53,90.59,19116.0,86.5899,86.6664,86.5804,86.6378,19116.0
2023-02-10 11:05:00,90.58,90.69,90.57,90.67,28887.0,86.6282,86.7334,86.6186,86.7143,28887.0
2023-02-10 11:10:00,90.68,90.71,90.55,90.62,15260.0,86.7238,86.7525,86.5995,86.6664,15260.0
2023-02-10 11:15:00,90.66,90.71,90.61,90.7,14113.0,86.7047,86.7525,86.6569,86.743,14113.0
2023-02-10 11:20:00,90.68,90.71,90.67,90.7,8974.0,86.7238,86.7525,86.7143,86.743,8974.0
2023-02-10 11:25:00,90.69,90.69,90.56,90.59,23855.0,86.7334,86.7334,86.6091,86.6378,23855.0
2023-02-10 11:30:00,90.59,90.62,90.51,90.56,20911.0,86.6378,86.6664,86.5612,86.6091,20911.0
2023-02-10 11:35:00,90.57,90.64,90.57,90.57,11406.0,86.6186,86.6856,86.6186,86.6186,11406.0
2023-02-10 11:40:00,90.56,90.61,90.54,90.56,11287.0,86.6091,86.6569,86.5899,86.6091,11287.0
2023-02-10 11:45:00,90.56,90.59,90.47,90.52,14983.0,86.6091,86.6378,86.523,86.5708,14983.0
2023-02-10 11:50:00,90.52,90.54,90.49,90.54,9403.0,86.5708,86.5899,86.5421,86.5899,9403.0
2023-02-10 11:55:00,90.54,90.56,90.45,90.48,19309.0,86.5899,86.6091,86.5039,86.5326,19309.0
2023-02-10 12:00:00,90.47,90.5,90.36,90.36,10127.0,86.523,86.5517,86.4178,86.4178,10127.0
2023-02-10 12:05:00,90.36,90.45,90.36,90.4,12410.0,86.4178,86.5039,86.4178,86.456,12410.0
2023-02-10 12:10:00,90.4,90.43,90.33,90.33,8657.0,86.456,86.4847,86.3891,86.3891,8657.0
2023-02-10 12:15:00,90.34,90.37,90.29,90.34,13308.0,86.3987,86.4274,86.3508,86.3987,13308.0
2023-02-10 12:20:00,90.34,90.44,90.34,90.41,7394.0,86.3987,86.4943,86.3987,86.4656,7394.0
2023-02-10 12:25:00,90.43,90.44,90.36,90.41,8053.0,86.4847,86.4943,86.4178,86.4656,8053.0
2023-02-10 12:30:00,90.4,90.57,90.4,90.47,14648.0,86.456,86.6186,86.456,86.523,14648.0
2023-02-10 12:35:00,90.49,90.52,90.46,90.47,7765.0,86.5421,86.5708,86.5134,86.523,7765.0
2023-02-10 12:40:00,90.46,90.53,90.45,90.46,8879.0,86.5134,86.5804,86.5039,86.5134,8879.0
2023-02-10 12:45:00,90.47,90.53,90.45,90.47,15579.0,86.523,86.5804,86.5039,86.523,15579.0
2023-02-10 12:50:00,90.47,90.53,90.46,90.52,7086.0,86.523,86.5804,86.5134,86.5708,7086.0
2023-02-10 12:55:00,90.53,90.59,90.52,90.59,13121.0,86.5804,86.6378,86.5708,86.6378,13121.0
2023-02-10 13:00:00,90.6,90.64,90.57,90.59,7151.0,86.6473,86.6856,86.6186,86.6378,7151.0
2023-02-10 13:05:00,90.59,90.64,90.58,90.61,8055.0,86.6378,86.6856,86.6282,86.6569,8055.0
2023-02-10 13:10:00,90.6,90.65,90.6,90.65,8760.0,86.6473,86.6951,86.6473,86.6951,8760.0
2023-02-10 13:15:00,90.65,90.77,90.65,90.76,20097.0,86.6951,86.8099,86.6951,86.8003,20097.0
2023-02-10 13:20:00,90.79,90.83,90.77,90.77,12560.0,86.829,86.8673,86.8099,86.8099,12560.0
2023-02-10 13:25:00,90.77,90.81,90.72,90.74,9101.0,86.8099,86.8482,86.7621,86.7812,9101.0
2023-02-10 13:30:00,90.73,90.73,90.67,90.71,31459.0,86.7717,86.7717,86.7143,86.7525,31459.0
2023-02-10 13:35:00,90.74,90.74,90.69,90.72,11617.0,86.7812,86.7812,86.7334,86.7621,11617.0
2023-02-10 13:40:00,90.71,90.71,90.61,90.62,7165.0,86.7525,86.7525,86.6569,86.6664,7165.0
2023-02-10 13:45:00,90.61,90.68,90.6,90.68,14157.0,86.6569,86.7238,86.6473,86.7238,14157.0
2023-02-10 13:50:00,90.67,90.69,90.62,90.65,9685.0,86.7143,86.7334,86.6664,86.6951,9685.0
2023-02-10 13:55:00,90.63,90.63,90.56,90.56,13317.0,86.676,86.676,86.6091,86.6091,13317.0
2023-02-10 14:00:00,90.56,90.58,90.51,90.52,10510.0,86.6091,86.6282,86.5612,86.5708,10510.0
2023-02-10 14:05:00,90.53,90.55,90.51,90.53,10121.0,86.5804,86.5995,86.5612,86.5804,10121.0
2023-02-10 14:10:00,90.54,90.6,90.53,90.58,9755.0,86.5899,86.6473,86.5804,86.6282,9755.0
2023-02-10 14:15:00,90.59,90.62,90.57,90.6,8884.0,86.6378,86.6664,86.6186,86.6473,8884.0
2023-02-10 14:20:00,90.6,90.62,90.59,90.59,8576.0,86.6473,86.6664,86.6378,86.6378,8576.0
2023-02-10 14:25:00,90.58,90.58,90.52,90.53,8437.0,86.6282,86.6282,86.5708,86.5804,8437.0
2023-02-10 14:30:00,90.53,90.63,90.5,90.62,12933.0,86.5804,86.676,86.5517,86.6664,12933.0
2023-02-10 14:35:00,90.63,90.64,90.58,90.62,9230.0,86.676,86.6856,86.6282,86.6664,9230.0
2023-02-10 14:40:00,90.62,90.62,90.54,90.6,13446.0,86.6664,86.6664,86.5899,86.6473,13446.0
2023-02-10 14:45:00,90.6,90.61,90.55,90.59,14808.0,86.6473,86.6569,86.5995,86.6378,14808.0
2023-02-10 14:50:00,90.59,90.7,90.58,90.7,7646.0,86.6378,86.743,86.6282,86.743,7646.0
2023-02-10 14:55:00,90.68,90.7,90.64,90.67,27616.0,86.7238,86.743,86.6856,86.7143,27616.0
2023-02-10 15:00:00,90.68,90.75,90.62,90.64,18699.0,86.7238,86.7908,86.6664,86.6856,18699.0
2023-02-10 15:05:00,90.64,90.71,90.64,90.67,32076.0,86.6856,86.7525,86.6856,86.7143,32076.0
2023-02-10 15:10:00,90.68,90.72,90.64,90.66,13603.0,86.7238,86.7621,86.6856,86.7047,13603.0
2023-02-10 15:15:00,90.65,90.67,90.58,90.62,34265.0,86.6951,86.7143,86.6282,86.6664,34265.0
2023-02-10 15:20:00,90.61,90.62,90.57,90.57,16469.0,86.6569,86.6664,86.6186,86.6186,16469.0
2023-02-10 15:25:00,90.56,90.63,90.56,90.63,82773.0,86.6091,86.676,86.6091,86.676,82773.0
2023-02-10 15:30:00,90.64,90.69,90.63,90.69,18015.0,86.6856,86.7334,86.676,86.7334,18015.0
2023-02-10 15:35:00,90.68,90.76,90.68,90.75,25971.0,86.7238,86.8003,86.7238,86.7908,25971.0
2023-02-10 15:40:00,90.75,90.78,90.71,90.75,31692.0,86.7908,86.8195,86.7525,86.7908,31692.0
2023-02-10 15:45:00,90.75,90.85,90.75,90.84,38789.0,86.7908,86.8864,86.7908,86.8769,38789.0
2023-02-10 15:50:00,90.85,90.88,90.74,90.84,45223.0,86.8864,86.9151,86.7812,86.8769,45223.0
2023-02-10 15:55:00,90.84,90.86,90.78,90.81,70503.0,86.8769,86.896,86.8195,86.8482,70503.0
2023-02-13 09:30:00,90.94,91.0,90.89,90.9,61677.0,86.9725,87.0299,86.9247,86.9342,61677.0
2023-02-13 09:35:00,90.89,91.01,90.84,91.0,36706.0,86.9247,87.0394,86.8769,87.0299,36706.0
2023-02-13 09:40:00,91.03,91.11,90.98,91.06,20141.0,87.0586,87.1351,87.0107,87.0873,20141.0
2023-02-13 09:45:00,91.06,91.15,91.04,91.09,24486.0,87.0873,87.1733,87.0681,87.1159,24486.0
2023-02-13 09:50:00,91.1,91.16,91.04,91.12,19151.0,87.1255,87.1829,87.0681,87.1446,19151.0
2023-02-13 09:55:00,91.13,91.3,91.13,91.29,23916.0,87.1542,87.3168,87.1542,87.3072,23916.0
2023-02-13 10:00:00,91.3,91.33,91.26,91.27,16724.0,87.3168,87.3455,87.2785,87.2881,16724.0
2023-02-13 10:05:00,91.26,91.3,91.22,91.26,33206.0,87.2785,87.3168,87.2403,87.2785,33206.0
2023-02-13 10:10:00,91.26,91.27,91.21,91.26,31063.0,87.2785,87.2881,87.2307,87.2785,31063.0
2023-02-13 10:15:00,91.26,91.27,91.22,91.25,21609.0,87.2785,87.2881,87.2403,87.269,21609.0
2023-02-13 10:20:00,91.26,91.31,91.25,91.29,31542.0,87.2785,87.3263,87.269,87.3072,31542.0
2023-02-13 10:25:00,91.29,91.41,91.29,91.41,39499.0,87.3072,87.422,87.3072,87.422,39499.0
2023-02-13 10:30:00,91.41,91.43,91.37,91.39,24051.0,87.422,87.4411,87.3837,87.4029,24051.0
2023-02-13 10:35:00,91.39,91.44,91.38,91.38,20504.0,87.4029,87.4507,87.3933,87.3933,20504.0
2023-02-13 10:40:00,91.38,91.42,91.37,91.42,24763.0,87.3933,87.4315,87.3837,87.4315,24763.0
2023-02-13 10:45:00,91.42,91.46,91.39,91.46,20279.0,87.4315,87.4698,87.4029,87.4698,20279.0
2023-02-13 10:50:00,91.49,91.56,91.49,91.51,188224.0,87.4985,87.5654,87.4985,87.5176,188224.0
2023-02-13 10:55:00,91.51,91.58,91.49,91.49,46443.0,87.5176,87.5846,87.4985,87.4985,46443.0
2023-02-13 11:00:00,91.49,91.54,91.49,91.52,51972.0,87.4985,87.5463,87.4985,87.5272,51972.0
2023-02-13 11:05:00,91.52,91.54,91.49,91.5,51041.0,87.5272,87.5463,87.4985,87.5081,51041.0
2023-02-13 11:10:00,91.51,91.57,91.48,91.57,41507.0,87.5176,87.575,87.4889,87.575,41507.0
2023-02-13 11:15:00,91.58,91.59,91.53,91.54,294803.0,87.5846,87.5941,87.5367,87.5463,294803.0
2023-02-13 11:20:00,91.54,91.57,91.51,91.52,40844.0,87.5463,87.575,87.5176,87.5272,40844.0
2023-02-13 11:25:00,91.52,91.54,91.5,91.53,39941.0,87.5272,87.5463,87.5081,87.5367,39941.0
2023-02-13 11:30:00,91.54,91.54,91.43,91.44,50383.0,87.5463,87.5463,87.4411,87.4507,50383.0
2023-02-13 11:35:00,91.45,91.47,91.42,91.46,32562.0,87.4602,87.4794,87.4315,87.4698,32562.0
2023-02-13 11:40:00,91.46,91.61,91.46,91.61,35072.0,87.4698,87.6133,87.4698,87.6133,35072.0
2023-02-13 11:45:00,91.61,91.67,91.6,91.64,39810.0,87.6133,87.6706,87.6037,87.6419,39810.0
2023-02-13 11:50:00,91.64,91.64,91.54,91.55,249323.0,87.6419,87.6419,87.5463,87.5559,249323.0
2023-02-13 11:55:00,91.55,91.58,91.52,91.57,33204.0,87.5559,87.5846,87.5272,87.575,33204.0
2023-02-13 12:00:00,91.57,91.6,91.55,91.57,26904.0,87.575,87.6037,87.5559,87.575,26904.0
2023-02-13 12:05:00,91.57,91.64,91.57,91.61,30719.0,87.575,87.6419,87.575,87.6133,30719.0
2023-02-13 12:10:00,91.61,91.64,91.59,91.61,23092.0,87.6133,87.6419,87.5941,87.6133,23092.0
2023-02-13 12:15:00,91.61,91.66,91.61,91.65,24697.0,87.6133,87.6611,87.6133,87.6515,24697.0
2023-02-13 12:20:00,91.66,91.68,91.63,91.66,26746.0,87.6611,87.6802,87.6324,87.6611,26746.0
2023-02-13 12:25:00,91.66,91.66,91.61,91.65,20999.0,87.6611,87.6611,87.6133,87.6515,20999.0
2023-02-13 12:30:00,91.65,91.65,91.61,91.65,224024.0,87.6515,87.6515,87.6133,87.6515,224024.0
2023-02-13 12:35:00,91.65,91.68,91.63,91.67,29561.0,87.6515,87.6802,87.6324,87.6706,29561.0
2023-02-13 12:40:00,91.67,91.69,91.67,91.68,23875.0,87.6706,87.6898,87.6706,87.6802,23875.0
2023-02-13 12:45:00,91.69,91.73,91.69,91.7,20448.0,87.6898,87.728,87.6898,87.6993,20448.0
2023-02-13 12:50:00,91.71,91.72,91.69,91.7,18782.0,87.7089,87.7185,87.6898,87.6993,18782.0
2023-02-13 12:55:00,91.7,91.7,91.64,91.66,17024.0,87.6993,87.6993,87.6419,87.6611,17024.0
2023-02-13 13:00:00,91.66,91.69,91.63,91.63,26500.0,87.6611,87.6898,87.6324,87.6324,26500.0
2023-02-13 13:05:00,91.64,91.64,91.58,91.59,19907.0,87.6419,87.6419,87.5846,87.5941,19907.0
2023-02-13 13:10:00,91.59,91.6,91.56,91.59,16592.0,87.5941,87.6037,87.5654,87.5941,16592.0
2023-02-13 13:15:00,91.59,91.66,91.59,91.64,19439.0,87.5941,87.6611,87.5941,87.6419,19439.0
2023-02-13 13:20:00,91.64,91.65,91.63,91.65,20824.0,87.6419,87.6515,87.6324,87.6515,20824.0
2023-02-13 13:25:00,91.65,91.72,91.64,91.71,19835.0,87.6515,87.7185,87.6419,87.7089,19835.0
2023-02-13 13:30:00,91.71,91.78,91.71,91.73,28339.0,87.7089,87.7758,87.7089,87.728,28339.0
2023-02-13 13:35:00,91.73,91.74,91.71,91.72,20247.0,87.728,87.7376,87.7089,87.7185,20247.0
2023-02-13 13:40:00,91.73,91.74,91.69,91.72,34683.0,87.728,87.7376,87.6898,87.7185,34683.0
2023-02-13 13:45:00,91.71,91.77,91.7,91.77,51739.0,87.7089,87.7663,87.6993,87.7663,51739.0
2023-02-13 13:50:00,91.77,91.78,91.74,91.74,21598.0,87.7663,87.7758,87.7376,87.7376,21598.0
2023-02-13 13:55:00,91.75,91.8,91.75,91.8,18702.0,87.7472,87.795,87.7472,87.795,18702.0
2023-02-13 14:00:00,91.8,91.82,91.78,91.79,29407.0,87.795,87.8141,87.7758,87.7854,29407.0
2023-02-13 14:05:00,91.79,91.79,91.73,91.75,89822.0,87.7854,87.7854,87.728,87.7472,89822.0
2023-02-13 14:10:00,91.75,91.75,91.67,91.68,90255.0,87.7472,87.7472,87.6706,87.6802,90255.0
2023-02-13 14:15:00,91.68,91.71,91.66,91.7,97361.0,87.6802,87.7089,87.6611,87.6993,97361.0
2023-02-13 14:20:00,91.7,91.71,91.67,91.67,78664.0,87.6993,87.7089,87.6706,87.6706,78664.0
2023-02-13 14:25:00,91.67,91.68,91.59,91.6,106970.0,87.6706,87.6802,87.5941,87.6037,106970.0
2023-02-13 14:30:00,91.6,91.62,91.52,91.53,88798.0,87.6037,87.6228,87.5272,87.5367,88798.0
2023-02-13 14:35:00,91.53,91.62,91.52,91.58,211922.0,87.5367,87.6228,87.5272,87.5846,211922.0
2023-02-13 14:40:00,91.58,91.59,91.5,91.56,75906.0,87.5846,87.5941,87.5081,87.5654,75906.0
2023-02-13 14:45:00,91.56,91.58,91.48,91.5,80598.0,87.5654,87.5846,87.4889,87.5081,80598.0
2023-02-13 14:50:00,91.49,91.57,91.48,91.56,107274.0,87.4985,87.575,87.4889,87.5654,107274.0
2023-02-13 14:55:00,91.56,91.57,91.53,91.57,84791.0,87.5654,87.575,87.5367,87.575,84791.0
2023-02-13 15:00:00,91.58,91.58,91.45,91.53,164617.0,87.5846,87.5846,87.4602,87.5367,164617.0
2023-02-13 15:05:00,91.53,91.6,91.52,91.58,151717.0,87.5367,87.6037,87.5272,87.5846,151717.0
2023-02-13 15:10:00,91.57,91.62,91.56,91.58,118651.0,87.575,87.6228,87.5654,87.5846,118651.0
2023-02-13 15:15:00,91.58,91.61,91.55,91.61,111507.0,87.5846,87.6133,87.5559,87.6133,111507.0
2023-02-13 15:20:00,91.6,91.62,91.59,91.61,71778.0,87.6037,87.6228,87.5941,87.6133,71778.0
2023-02-13 15:25:00,91.61,91.64,91.6,91.62,151867.0,87.6133,87.6419,87.6037,87.6228,151867.0
2023-02-13 15:30:00,91.62,91.69,91.62,91.68,85914.0,87.6228,87.6898,87.6228,87.6802,85914.0
2023-02-13 15:35:00,91.67,91.75,91.67,91.73,68536.0,87.6706,87.7472,87.6706,87.728,68536.0
2023-02-13 15:40:00,91.73,91.76,91.72,91.73,126561.0,87.728,87.7567,87.7185,87.728,126561.0
2023-02-13 15:45:00,91.73,91.75,91.69,91.73,126771.0,87.728,87.7472,87.6898,87.728,126771.0
2023-02-13 15:50:00,91.73,91.73,91.62,91.66,177569.0,87.728,87.728,87.6228,87.6611,177569.0
2023-02-13 15:55:00,91.66,91.76,91.65,91.76,232939.0,87.6611,87.7567,87.6515,87.7567,232939.0
2023-02-14 09:30:00,91.41,91.41,91.03,91.18,50078.0,87.422,87.422,87.0586,87.202,50078.0
2023-02-14 09:35:00,91.18,91.36,91.14,91.36,87645.0,87.202,87.3742,87.1638,87.3742,87645.0
2023-02-14 09:40:00,91.36,91.49,91.29,91.43,92705.0,87.3742,87.4985,87.3072,87.4411,92705.0
2023-02-14 09:45:00,91.47,91.75,91.47,91.68,68009.0,87.4794,87.7472,87.4794,87.6802,68009.0
2023-02-14 09:50:00,91.69,91.77,91.63,91.71,38381.0,87.6898,87.7663,87.6324,87.7089,38381.0
2023-02-14 09:55:00,91.72,91.98,91.72,91.92,24849.0,87.7185,87.9671,87.7185,87.9097,24849.0
2023-02-14 10:00:00,91.92,92.1,91.92,92.04,31751.0,87.9097,88.0819,87.9097,88.0245,31751.0
2023-02-14 10:05:00,92.03,92.14,92.03,92.12,63597.0,88.0149,88.1201,88.0149,88.101,63597.0
2023-02-14 10:10:00,92.11,92.29,92.09,92.2,83031.0,88.0914,88.2636,88.0723,88.1775,83031.0
2023-02-14 10:15:00,92.23,92.27,92.12,92.12,107308.0,88.2062,88.2445,88.101,88.101,107308.0
2023-02-14 10:20:00,92.13,92.22,92.12,92.16,39026.0,88.1106,88.1966,88.101,88.1393,39026.0
2023-02-14 10:25:00,92.15,92.17,91.93,91.94,30884.0,88.1297,88.1488,87.9193,87.9289,30884.0
2023-02-14 10:30:00,91.95,92.01,91.82,91.83,23841.0,87.9384,87.9958,87.8141,87.8237,23841.0
2023-02-14 10:35:00,91.81,91.81,91.39,91.39,33499.0,87.8045,87.8045,87.4029,87.4029,33499.0
2023-02-14 10:40:00,91.38,91.43,91.31,91.41,28697.0,87.3933,87.4411,87.3263,87.422,28697.0
2023-02-14 10:45:00,91.39,91.43,91.13,91.41,34462.0,87.4029,87.4411,87.1542,87.422,34462.0
2023-02-14 10:50:00,91.4,91.4,91.16,91.24,35669.0,87.4124,87.4124,87.1829,87.2594,35669.0
2023-02-14 10:55:00,91.25,91.39,91.2,91.35,33683.0,87.269,87.4029,87.2211,87.3646,33683.0
2023-02-14 11:00:00,91.35,91.58,91.33,91.53,36476.0,87.3646,87.5846,87.3455,87.5367,36476.0
2023-02-14 11:05:00,91.53,91.62,91.44,91.45,22353.0,87.5367,87.6228,87.4507,87.4602,22353.0
2023-02-14 11:10:00,91.45,91.55,91.44,91.48,35558.0,87.4602,87.5559,87.4507,87.4889,35558.0
2023-02-14 11:15:00,91.48,91.62,91.45,91.6,44415.0,87.4889,87.6228,87.4602,87.6037,44415.0
2023-02-14 11:20:00,91.6,91.64,91.54,91.64,32951.0,87.6037,87.6419,87.5463,87.6419,32951.0
2023-02-14 11:25:00,91.64,91.64,91.22,91.25,104796.0,87.6419,87.6419,87.2403,87.269,104796.0
2023-02-14 11:30:00,91.25,91.25,91.02,91.08,98406.0,87.269,87.269,87.049,87.1064,98406.0
2023-02-14 11:35:00,91.06,91.17,91.06,91.08,70041.0,87.0873,87.1925,87.0873,87.1064,70041.0
2023-02-14 11:40:00,91.09,91.12,90.99,91.04,37010.0,87.1159,87.1446,87.0203,87.0681,37010.0
2023-02-14 11:45:00,91.04,91.2,91.02,91.15,101313.0,87.0681,87.2211,87.049,87.1733,101313.0
2023-02-14 11:50:00,91.16,91.16,90.96,91.1,57297.0,87.1829,87.1829,86.9916,87.1255,57297.0
2023-02-14 11:55:00,91.09,91.2,91.05,91.18,38555.0,87.1159,87.2211,87.0777,87.202,38555.0
2023-02-14 12:00:00,91.17,91.28,91.15,91.24,59858.0,87.1925,87.2977,87.1733,87.2594,59858.0
2023-02-14 12:05:00,91.23,91.27,91.2,91.27,23989.0,87.2498,87.2881,87.2211,87.2881,23989.0
2023-02-14 12:10:00,91.27,91.4,91.26,91.4,40257.0,87.2881,87.4124,87.2785,87.4124,40257.0
2023-02-14 12:15:00,91.38,91.4,91.33,91.37,30078.0,87.3933,87.4124,87.3455,87.3837,30078.0
2023-02-14 12:20:00,91.36,91.44,91.31,91.31,16961.0,87.3742,87.4507,87.3263,87.3263,16961.0
2023-02-14 12:25:00,91.31,91.43,91.31,91.35,8846.0,87.3263,87.4411,87.3263,87.3646,8846.0
2023-02-14 12:30:00,91.35,91.46,91.34,91.44,13829.0,87.3646,87.4698,87.355,87.4507,13829.0
2023-02-14 12:35:00,91.46,91.47,91.36,91.38,8780.0,87.4698,87.4794,87.3742,87.3933,8780.0
2023-02-14 12:40:00,91.37,91.46,91.36,91.37,18052.0,87.3837,87.4698,87.3742,87.3837,18052.0
2023-02-14 12:45:00,91.38,91.43,91.35,91.4,6684.0,87.3933,87.4411,87.3646,87.4124,6684.0
2023-02-14 12:50:00,91.38,91.39,91.32,91.35,12377.0,87.3933,87.4029,87.3359,87.3646,12377.0
2023-02-14 12:55:00,91.36,91.48,91.36,91.46,26453.0,87.3742,87.4889,87.3742,87.4698,26453.0
2023-02-14 13:00:00,91.45,91.76,91.44,91.75,39018.0,87.4602,87.7567,87.4507,87.7472,39018.0
2023-02-14 13:05:00,91.74,91.84,91.73,91.73,12346.0,87.7376,87.8332,87.728,87.728,12346.0
2023-02-14 13:10:00,91.73,91.76,91.65,91.74,21601.0,87.728,87.7567,87.6515,87.7376,21601.0
2023-02-14 13:15:00,91.76,91.91,91.72,91.79,52158.0,87.7567,87.9002,87.7185,87.7854,52158.0
2023-02-14 13:20:00,91.78,91.83,91.69,91.73,20430.0,87.7758,87.8237,87.6898,87.728,20430.0
2023-02-14 13:25:00,91.73,91.74,91.67,91.72,12800.0,87.728,87.7376,87.6706,87.7185,12800.0
2023-02-14 13:30:00,91.73,91.78,91.7,91.76,22499.0,87.728,87.7758,87.6993,87.7567,22499.0
2023-02-14 13:35:00,91.76,91.79,91.69,91.74,15876.0,87.7567,87.7854,87.6898,87.7376,15876.0
2023-02-14 13:40:00,91.74,91.76,91.58,91.58,13788.0,87.7376,87.7567,87.5846,87.5846,13788.0
2023-02-14 13:45:00,91.61,91.73,91.61,91.7,8325.0,87.6133,87.728,87.6133,87.6993,8325.0
2023-02-14 13:50:00,91.7,91.73,91.68,91.7,16142.0,87.6993,87.728,87.6802,87.6993,16142.0
2023-02-14 13:55:00,91.74,91.76,91.66,91.7,13054.0,87.7376,87.7567,87.6611,87.6993,13054.0
2023-02-14 14:00:00,91.7,91.79,91.64,91.73,12700.0,87.6993,87.7854,87.6419,87.728,12700.0
2023-02-14 14:05:00,91.73,91.73,91.47,91.56,25795.0,87.728,87.728,87.4794,87.5654,25795.0
2023-02-14 14:10:00,91.57,91.63,91.56,91.6,12531.0,87.575,87.6324,87.5654,87.6037,12531.0
2023-02-14 14:15:00,91.63,91.74,91.62,91.72,15839.0,87.6324,87.7376,87.6228,87.7185,15839.0
2023-02-14 14:20:00,91.72,91.75,91.68,91.73,15688.0,87.7185,87.7472,87.6802,87.728,15688.0
2023-02-14 14:25:00,91.73,91.73,91.66,91.7,19966.0,87.728,87.728,87.6611,87.6993,19966.0
2023-02-14 14:30:00,91.71,91.84,91.71,91.84,27003.0,87.7089,87.8332,87.7089,87.8332,27003.0
2023-02-14 14:35:00,91.88,91.9,91.84,91.85,20125.0,87.8715,87.8906,87.8332,87.8428,20125.0
2023-02-14 14:40:00,91.86,91.9,91.86,91.87,11545.0,87.8524,87.8906,87.8524,87.8619,11545.0
2023-02-14 14:45:00,91.87,91.9,91.84,91.89,18240.0,87.8619,87.8906,87.8332,87.881,18240.0
2023-02-14 14:50:00,91.89,91.92,91.81,91.85,8387.0,87.881,87.9097,87.8045,87.8428,8387.0
2023-02-14 14:55:00,91.85,91.9,91.84,91.85,17109.0,87.8428,87.8906,87.8332,87.8428,17109.0
2023-02-14 15:00:00,91.86,91.91,91.82,91.84,12645.0,87.8524,87.9002,87.8141,87.8332,12645.0
2023-02-14 15:05:00,91.84,91.84,91.78,91.8,92570.0,87.8332,87.8332,87.7758,87.795,92570.0
2023-02-14 15:10:00,91.79,91.84,91.72,91.82,22767.0,87.7854,87.8332,87.7185,87.8141,22767.0
2023-02-14 15:15:00,91.82,91.86,91.77,91.84,14454.0,87.8141,87.8524,87.7663,87.8332,14454.0
2023-02-14 15:20:00,91.84,91.88,91.82,91.88,10427.0,87.8332,87.8715,87.8141,87.8715,10427.0
2023-02-14 15:25:00,91.88,91.9,91.84,91.84,29813.0,87.8715,87.8906,87.8332,87.8332,29813.0
2023-02-14 15:30:00,91.84,91.91,91.8,91.87,21337.0,87.8332,87.9002,87.795,87.8619,21337.0
2023-02-14 15:35:00,91.87,91.92,91.86,91.9,26303.0,87.8619,87.9097,87.8524,87.8906,26303.0
2023-02-14 15:40:00,91.89,91.97,91.88,91.97,19356.0,87.881,87.9576,87.8715,87.9576,19356.0
2023-02-14 15:45:00,91.95,91.97,91.91,91.96,28932.0,87.9384,87.9576,87.9002,87.948,28932.0
2023-02-14 15:50:00,91.96,91.97,91.87,91.94,41055.0,87.948,87.9576,87.8619,87.9289,41055.0
2023-02-14 15:55:00,91.95,91.98,91.77,91.81,138138.0,87.9384,87.9671,87.7663,87.8045,138138.0
2023-02-15 09:30:00,91.03,91.18,91.02,91.16,88858.0,87.0586,87.202,87.049,87.1829,88858.0
2023-02-15 09:35:00,91.14,91.21,91.11,91.12,54664.0,87.1638,87.2307,87.1351,87.1446,54664.0
2023-02-15 09:40:00,91.13,91.29,91.09,91.22,30707.0,87.1542,87.3072,87.1159,87.2403,30707.0
2023-02-15 09:45:00,91.21,91.3,91.18,91.29,7258.0,87.2307,87.3168,87.202,87.3072,7258.0
2023-02-15 09:50:00,91.28,91.3,90.96,91.02,6247.0,87.2977,87.3168,86.9916,87.049,6247.0
2023-02-15 09:55:00,91.04,91.09,90.98,91.05,3292.0,87.0681,87.1159,87.0107,87.0777,3292.0
2023-02-15 10:00:00,91.03,91.19,91.03,91.18,11206.0,87.0586,87.2116,87.0586,87.202,11206.0
2023-02-15 10:05:00,91.18,91.18,90.99,91.04,8887.0,87.202,87.202,87.0203,87.0681,8887.0
2023-02-15 10:10:00,91.07,91.13,90.96,91.08,7829.0,87.0968,87.1542,86.9916,87.1064,7829.0
2023-02-15 10:15:00,91.1,91.27,91.09,91.27,7490.0,87.1255,87.2881,87.1159,87.2881,7490.0
2023-02-15 10:20:00,91.28,91.3,91.18,91.18,3938.0,87.2977,87.3168,87.202,87.202,3938.0
2023-02-15 10:25:00,91.17,91.23,91.17,91.19,5754.0,87.1925,87.2498,87.1925,87.2116,5754.0
2023-02-15 10:30:00,91.19,91.35,91.15,91.32,11547.0,87.2116,87.3646,87.1733,87.3359,11547.0
2023-02-15 10:35:00,91.32,91.33,91.25,91.29,6949.0,87.3359,87.3455,87.269,87.3072,6949.0
2023-02-15 10:40:00,91.27,91.31,91.13,91.13,11494.0,87.2881,87.3263,87.1542,87.1542,11494.0
2023-02-15 10:45:00,91.12,91.2,91.12,91.14,5760.0,87.1446,87.2211,87.1446,87.1638,5760.0
2023-02-15 10:50:00,91.12,91.22,91.12,91.21,4216.0,87.1446,87.2403,87.1446,87.2307,4216.0
2023-02-15 10:55:00,91.2,91.25,91.15,91.17,15474.0,87.2211,87.269,87.1733,87.1925,15474.0
2023-02-15 11:00:00,91.16,91.29,91.15,91.29,2857.0,87.1829,87.3072,87.1733,87.3072,2857.0
2023-02-15 11:05:00,91.28,91.41,91.28,91.36,22953.0,87.2977,87.422,87.2977,87.3742,22953.0
2023-02-15 11:10:00,91.37,91.4,91.36,91.37,11036.0,87.3837,87.4124,87.3742,87.3837,11036.0
2023-02-15 11:15:00,91.38,91.42,91.31,91.35,20399.0,87.3933,87.4315,87.3263,87.3646,20399.0
2023-02-15 11:20:00,91.35,91.36,91.29,91.33,11857.0,87.3646,87.3742,87.3072,87.3455,11857.0
2023-02-15 11:25:00,91.33,91.43,91.31,91.43,14488.0,87.3455,87.4411,87.3263,87.4411,14488.0
2023-02-15 11:30:00,91.44,91.44,91.32,91.32,31936.0,87.4507,87.4507,87.3359,87.3359,31936.0
2023-02-15 11:35:00,91.32,91.42,91.3,91.4,13114.0,87.3359,87.4315,87.3168,87.4124,13114.0
2023-02-15 11:40:00,91.4,91.52,91.39,91.5,25166.0,87.4124,87.5272,87.4029,87.5081,25166.0
2023-02-15 11:45:00,91.5,91.58,91.49,91.55,27343.0,87.5081,87.5846,87.4985,87.5559,27343.0
2023-02-15 11:50:00,91.58,91.58,91.53,91.53,11832.0,87.5846,87.5846,87.5367,87.5367,11832.0
2023-02-15 11:55:00,91.54,91.57,91.47,91.48,10788.0,87.5463,87.575,87.4794,87.4889,10788.0
2023-02-15 12:00:00,91.48,91.5,91.41,91.42,19185.0,87.4889,87.5081,87.422,87.4315,19185.0
2023-02-15 12:05:00,91.42,91.44,91.26,91.33,28319.0,87.4315,87.4507,87.2785,87.3455,28319.0
2023-02-15 12:10:00,91.33,91.37,91.29,91.31,4973.0,87.3455,87.3837,87.3072,87.3263,4973.0
2023-02-15 12:15:00,91.29,91.32,91.27,91.3,3911.0,87.3072,87.3359,87.2881,87.3168,3911.0
2023-02-15 12:20:00,91.29,91.3,91.24,91.27,41206.0,87.3072,87.3168,87.2594,87.2881,41206.0
2023-02-15 12:25:00,91.26,91.32,91.21,91.22,3325.0,87.2785,87.3359,87.2307,87.2403,3325.0
2023-02-15 12:30:00,91.21,91.25,91.2,91.25,3117.0,87.2307,87.269,87.2211,87.269,3117.0
2023-02-15 12:35:00,91.28,91.32,91.2,91.24,4982.0,87.2977,87.3359,87.2211,87.2594,4982.0
2023-02-15 12:40:00,91.24,91.34,91.24,91.33,5286.0,87.2594,87.355,87.2594,87.3455,5286.0
2023-02-15 12:45:00,91.34,91.34,91.3,91.33,3232.0,87.355,87.355,87.3168,87.3455,3232.0
2023-02-15 12:50:00,91.32,91.38,91.32,91.38,5718.0,87.3359,87.3933,87.3359,87.3933,5718.0
2023-02-15 12:55:00,91.37,91.38,91.29,91.31,20847.0,87.3837,87.3933,87.3072,87.3263,20847.0
2023-02-15 13:00:00,91.33,91.37,91.31,91.31,9700.0,87.3455,87.3837,87.3263,87.3263,9700.0
2023-02-15 13:05:00,91.3,91.38,91.26,91.38,56392.0,87.3168,87.3933,87.2785,87.3933,56392.0
2023-02-15 13:10:00,91.38,91.42,91.38,91.41,15158.0,87.3933,87.4315,87.3933,87.422,15158.0
2023-02-15 13:15:00,91.42,91.44,91.39,91.44,25486.0,87.4315,87.4507,87.4029,87.4507,25486.0
2023-02-15 13:20:00,91.44,91.49,91.43,91.47,17650.0,87.4507,87.4985,87.4411,87.4794,17650.0
2023-02-15 13:25:00,91.47,91.5,91.46,91.49,13799.0,87.4794,87.5081,87.4698,87.4985,13799.0
2023-02-15 13:30:00,91.5,91.53,91.46,91.5,16504.0,87.5081,87.5367,87.4698,87.5081,16504.0
2023-02-15 13:35:00,91.51,91.51,91.48,91.5,10006.0,87.5176,87.5176,87.4889,87.5081,10006.0
2023-02-15 13:40:00,91.51,91.59,91.51,91.57,15117.0,87.5176,87.5941,87.5176,87.575,15117.0
2023-02-15 13:45:00,91.58,91.6,91.58,91.58,8233.0,87.5846,87.6037,87.5846,87.5846,8233.0
2023-02-15 13:50:00,91.59,91.6,91.55,91.59,9808.0,87.5941,87.6037,87.5559,87.5941,9808.0
2023-02-15 13:55:00,91.6,91.61,91.58,91.61,12044.0,87.6037,87.6133,87.5846,87.6133,12044.0
2023-02-15 14:00:00,91.61,91.64,91.6,91.6,14850.0,87.6133,87.6419,87.6037,87.6037,14850.0
2023-02-15 14:05:00,91.61,91.7,91.61,91.69,11717.0,87.6133,87.6993,87.6133,87.6898,11717.0
2023-02-15 14:10:00,91.68,91.74,91.67,91.73,23059.0,87.6802,87.7376,87.6706,87.728,23059.0
2023-02-15 14:15:00,91.74,91.74,91.67,91.67,11379.0,87.7376,87.7376,87.6706,87.6706,11379.0
2023-02-15 14:20:00,91.67,91.7,91.66,91.68,36603.0,87.6706,87.6993,87.6611,87.6802,36603.0
2023-02-15 14:25:00,91.68,91.69,91.64,91.69,28008.0,87.6802,87.6898,87.6419,87.6898,28008.0
2023-02-15 14:30:00,91.69,91.72,91.67,91.7,19024.0,87.6898,87.7185,87.6706,87.6993,19024.0
2023-02-15 14:35:00,91.7,91.7,91.66,91.69,9073.0,87.6993,87.6993,87.6611,87.6898,9073.0
2023-02-15 14:40:00,91.7,91.73,91.68,91.72,8379.0,87.6993,87.728,87.6802,87.7185,8379.0
2023-02-15 14:45:00,91.73,91.74,91.66,91.66,15056.0,87.728,87.7376,87.6611,87.6611,15056.0
2023-02-15 14:50:00,91.66,91.67,91.59,91.59,22464.0,87.6611,87.6706,87.5941,87.5941,22464.0
2023-02-15 14:55:00,91.61,91.61,91.54,91.54,17718.0,87.6133,87.6133,87.5463,87.5463,17718.0
2023-02-15 15:00:00,91.55,91.61,91.55,91.59,9434.0,87.5559,87.6133,87.5559,87.5941,9434.0
2023-02-15 15:05:00,91.61,91.66,91.61,91.66,17850.0,87.6133,87.6611,87.6133,87.6611,17850.0
2023-02-15 15:10:00,91.65,91.66,91.61,91.62,23482.0,87.6515,87.6611,87.6133,87.6228,23482.0
2023-02-15 15:15:00,91.62,91.64,91.56,91.58,22262.0,87.6228,87.6419,87.5654,87.5846,22262.0
2023-02-15 15:20:00,91.58,91.63,91.55,91.56,16483.0,87.5846,87.6324,87.5559,87.5654,16483.0
2023-02-15 15:25:00,91.56,91.63,91.55,91.62,11056.0,87.5654,87.6324,87.5559,87.6228,11056.0
2023-02-15 15:30:00,91.63,91.68,91.62,91.68,22403.0,87.6324,87.6802,87.6228,87.6802,22403.0
2023-02-15 15:35:00,91.68,91.7,91.65,91.7,16382.0,87.6802,87.6993,87.6515,87.6993,16382.0
2023-02-15 15:40:00,91.69,91.71,91.63,91.67,42514.0,87.6898,87.7089,87.6324,87.6706,42514.0
2023-02-15 15:45:00,91.66,91.73,91.66,91.73,23717.0,87.6611,87.728,87.6611,87.728,23717.0
2023-02-15 15:50:00,91.73,91.78,91.67,91.71,37975.0,87.728,87.7758,87.6706,87.7089,37975.0
2023-02-15 15:55:00,91.71,91.86,91.69,91.86,53243.0,87.7089,87.8524,87.6898,87.8524,53243.0
2023-02-16 09:30:00,90.85,91.05,90.85,90.94,92379.0,86.8864,87.0777,86.8864,86.9725,92379.0
2023-02-16 09:35:00,90.89,90.96,90.77,90.93,16325.0,86.9247,86.9916,86.8099,86.9629,16325.0
2023-02-16 09:40:00,90.98,91.03,90.84,90.94,27227.0,87.0107,87.0586,86.8769,86.9725,27227.0
2023-02-16 09:45:00,90.94,91.04,90.87,90.97,9135.0,86.9725,87.0681,86.9055,87.0012,9135.0
2023-02-16 09:50:00,90.94,91.03,90.9,90.97,8168.0,86.9725,87.0586,86.9342,87.0012,8168.0
2023-02-16 09:55:00,90.93,91.0,90.89,90.89,13302.0,86.9629,87.0299,86.9247,86.9247,13302.0
2023-02-16 10:00:00,90.86,90.93,90.8,90.85,9478.0,86.896,86.9629,86.8386,86.8864,9478.0
2023-02-16 10:05:00,90.85,90.99,90.85,90.98,12862.0,86.8864,87.0203,86.8864,87.0107,12862.0
2023-02-16 10:10:00,90.97,91.13,90.97,91.1,15818.0,87.0012,87.1542,87.0012,87.1255,15818.0
2023-02-16 10:15:00,91.07,91.15,91.0,91.15,4597.0,87.0968,87.1733,87.0299,87.1733,4597.0
2023-02-16 10:20:00,91.16,91.27,91.16,91.16,9861.0,87.1829,87.2881,87.1829,87.1829,9861.0
2023-02-16 10:25:00,91.18,91.25,91.14,91.25,9106.0,87.202,87.269,87.1638,87.269,9106.0
2023-02-16 10:30:00,91.26,91.32,91.25,91.31,5336.0,87.2785,87.3359,87.269,87.3263,5336.0
2023-02-16 10:35:00,91.32,91.44,91.29,91.44,10756.0,87.3359,87.4507,87.3072,87.4507,10756.0
2023-02-16 10:40:00,91.39,91.43,91.34,91.34,5699.0,87.4029,87.4411,87.355,87.355,5699.0
2023-02-16 10:45:00,91.35,91.45,91.32,91.45,6719.0,87.3646,87.4602,87.3359,87.4602,6719.0
2023-02-16 10:50:00,91.47,91.47,91.39,91.42,5921.0,87.4794,87.4794,87.4029,87.4315,5921.0
2023-02-16 10:55:00,91.4,91.41,91.34,91.4,20915.0,87.4124,87.422,87.355,87.4124,20915.0
2023-02-16 11:00:00,91.4,91.51,91.4,91.5,16350.0,87.4124,87.5176,87.4124,87.5081,16350.0
2023-02-16 11:05:00,91.46,91.49,91.32,91.41,13751.0,87.4698,87.4985,87.3359,87.422,13751.0
2023-02-16 11:10:00,91.44,91.44,91.38,91.39,3626.0,87.4507,87.4507,87.3933,87.4029,3626.0
2023-02-16 11:15:00,91.4,91.44,91.37,91.44,11458.0,87.4124,87.4507,87.3837,87.4507,11458.0
2023-02-16 11:20:00,91.43,91.45,91.34,91.4,20212.0,87.4411,87.4602,87.355,87.4124,20212.0
2023-02-16 11:25:00,91.36,91.44,91.36,91.44,1000.0,87.3742,87.4507,87.3742,87.4507,1000.0
2023-02-16 11:30:00,91.45,91.54,91.44,91.47,4129.0,87.4602,87.5463,87.4507,87.4794,4129.0
2023-02-16 11:35:00,91.44,91.44,91.39,91.43,11395.0,87.4507,87.4507,87.4029,87.4411,11395.0
2023-02-16 11:40:00,91.44,91.51,91.44,91.48,2889.0,87.4507,87.5176,87.4507,87.4889,2889.0
2023-02-16 11:45:00,91.48,91.59,91.48,91.59,4409.0,87.4889,87.5941,87.4889,87.5941,4409.0
2023-02-16 11:50:00,91.54,91.58,91.51,91.53,25214.0,87.5463,87.5846,87.5176,87.5367,25214.0
2023-02-16 11:55:00,91.52,91.56,91.48,91.49,10270.0,87.5272,87.5654,87.4889,87.4985,10270.0
2023-02-16 12:00:00,91.49,91.52,91.46,91.47,6924.0,87.4985,87.5272,87.4698,87.4794,6924.0
2023-02-16 12:05:00,91.46,91.52,91.46,91.51,7818.0,87.4698,87.5272,87.4698,87.5176,7818.0
2023-02-16 12:10:00,91.51,91.56,91.51,91.54,3979.0,87.5176,87.5654,87.5176,87.5463,3979.0
2023-02-16 12:15:00,91.55,91.56,91.39,91.39,15882.0,87.5559,87.5654,87.4029,87.4029,15882.0
2023-02-16 12:20:00,91.38,91.59,91.38,91.58,6327.0,87.3933,87.5941,87.3933,87.5846,6327.0
2023-02-16 12:25:00,91.58,91.62,91.56,91.57,9167.0,87.5846,87.6228,87.5654,87.575,9167.0
2023-02-16 12:30:00,91.57,91.7,91.57,91.67,8307.0,87.575,87.6993,87.575,87.6706,8307.0
2023-02-16 12:35:00,91.68,91.7,91.67,91.69,6898.0,87.6802,87.6993,87.6706,87.6898,6898.0
2023-02-16 12:40:00,91.7,91.72,91.68,91.72,4602.0,87.6993,87.7185,87.6802,87.7185,4602.0
2023-02-16 12:45:00,91.73,91.76,91.7,91.74,7528.0,87.728,87.7567,87.6993,87.7376,7528.0
2023-02-16 12:50:00,91.7,91.74,91.66,91.69,14785.0,87.6993,87.7376,87.6611,87.6898,14785.0
2023-02-16 12:55:00,91.68,91.69,91.59,91.61,16371.0,87.6802,87.6898,87.5941,87.6133,16371.0
2023-02-16 13:00:00,91.63,91.72,91.56,91.62,23122.0,87.6324,87.7185,87.5654,87.6228,23122.0
2023-02-16 13:05:00,91.62,91.68,91.62,91.68,4846.0,87.6228,87.6802,87.6228,87.6802,4846.0
2023-02-16 13:10:00,91.68,91.68,91.61,91.61,6394.0,87.6802,87.6802,87.6133,87.6133,6394.0
2023-02-16 13:15:00,91.59,91.61,91.52,91.56,10996.0,87.5941,87.6133,87.5272,87.5654,10996.0
2023-02-16 13:20:00,91.58,91.58,91.49,91.54,6714.0,87.5846,87.5846,87.4985,87.5463,6714.0
2023-02-16 13:25:00,91.55,91.57,91.48,91.5,5558.0,87.5559,87.575,87.4889,87.5081,5558.0
2023-02-16 13:30:00,91.49,91.55,91.47,91.55,131782.0,87.4985,87.5559,87.4794,87.5559,131782.0
2023-02-16 13:35:00,91.56,91.64,91.55,91.63,4246.0,87.5654,87.6419,87.5559,87.6324,4246.0
2023-02-16 13:40:00,91.63,91.65,91.58,91.65,11789.0,87.6324,87.6515,87.5846,87.6515,11789.0
2023-02-16 13:45:00,91.66,91.68,91.6,91.64,37232.0,87.6611,87.6802,87.6037,87.6419,37232.0
2023-02-16 13:50:00,91.64,91.66,91.58,91.63,7624.0,87.6419,87.6611,87.5846,87.6324,7624.0
2023-02-16 13:55:00,91.64,91.65,91.6,91.64,11697.0,87.6419,87.6515,87.6037,87.6419,11697.0
2023-02-16 14:00:00,91.64,91.73,91.64,91.73,4579.0,87.6419,87.728,87.6419,87.728,4579.0
2023-02-16 14:05:00,91.73,91.73,91.67,91.67,5383.0,87.728,87.728,87.6706,87.6706,5383.0
2023-02-16 14:10:00,91.68,91.71,91.67,91.69,9142.0,87.6802,87.7089,87.6706,87.6898,9142.0
2023-02-16 14:15:00,91.67,91.73,91.66,91.71,1953.0,87.6706,87.728,87.6611,87.7089,1953.0
2023-02-16 14:20:00,91.69,91.7,91.6,91.69,6126.0,87.6898,87.6993,87.6037,87.6898,6126.0
2023-02-16 14:25:00,91.7,91.76,91.7,91.73,26062.0,87.6993,87.7567,87.6993,87.728,26062.0
2023-02-16 14:30:00,91.73,91.76,91.72,91.76,7076.0,87.728,87.7567,87.7185,87.7567,7076.0
2023-02-16 14:35:00,91.75,91.79,91.75,91.76,9204.0,87.7472,87.7854,87.7472,87.7567,9204.0
2023-02-16 14:40:00,91.75,91.75,91.67,91.69,14667.0,87.7472,87.7472,87.6706,87.6898,14667.0
2023-02-16 14:45:00,91.7,91.71,91.67,91.69,6735.0,87.6993,87.7089,87.6706,87.6898,6735.0
2023-02-16 14:50:00,91.7,91.71,91.66,91.69,10991.0,87.6993,87.7089,87.6611,87.6898,10991.0
2023-02-16 14:55:00,91.69,91.71,91.67,91.67,8149.0,87.6898,87.7089,87.6706,87.6706,8149.0
2023-02-16 15:00:00,91.67,91.68,91.57,91.57,9924.0,87.6706,87.6802,87.575,87.575,9924.0
2023-02-16 15:05:00,91.55,91.57,91.37,91.5,68986.0,87.5559,87.575,87.3837,87.5081,68986.0
2023-02-16 15:10:00,91.5,91.52,91.44,91.47,6729.0,87.5081,87.5272,87.4507,87.4794,6729.0
2023-02-16 15:15:00,91.41,91.41,91.27,91.28,22456.0,87.422,87.422,87.2881,87.2977,22456.0
2023-02-16 15:20:00,91.27,91.29,91.16,91.22,15242.0,87.2881,87.3072,87.1829,87.2403,15242.0
2023-02-16 15:25:00,91.23,91.28,91.11,91.11,21208.0,87.2498,87.2977,87.1351,87.1351,21208.0
2023-02-16 15:30:00,91.11,91.13,91.0,91.05,15471.0,87.1351,87.1542,87.0299,87.0777,15471.0
2023-02-16 15:35:00,91.06,91.15,91.03,91.07,15420.0,87.0873,87.1733,87.0586,87.0968,15420.0
2023-02-16 15:40:00,91.06,91.08,90.93,91.08,11502.0,87.0873,87.1064,86.9629,87.1064,11502.0
2023-02-16 15:45:00,91.08,91.09,90.97,91.08,23657.0,87.1064,87.1159,87.0012,87.1064,23657.0
2023-02-16 15:50:00,91.07,91.15,90.99,91.04,77104.0,87.0968,87.1733,87.0203,87.0681,77104.0
2023-02-16 15:55:00,91.04,91.07,90.92,90.94,43299.0,87.0681,87.0968,86.9534,86.9725,43299.0
2023-02-17 09:30:00,90.42,90.48,90.32,90.48,20315.0,86.4752,86.5326,86.3795,86.5326,20315.0
2023-02-17 09:35:00,90.52,90.54,90.35,90.35,20697.0,86.5708,86.5899,86.4082,86.4082,20697.0
2023-02-17 09:40:00,90.32,90.37,90.27,90.28,13550.0,86.3795,86.4274,86.3317,86.3413,13550.0
2023-02-17 09:45:00,90.26,90.28,90.16,90.19,7220.0,86.3222,86.3413,86.2265,86.2552,7220.0
2023-02-17 09:50:00,90.2,90.2,90.05,90.08,13376.0,86.2648,86.2648,86.1213,86.15,13376.0
2023-02-17 09:55:00,90.06,90.15,90.05,90.15,12377.0,86.1309,86.217,86.1213,86.217,12377.0
2023-02-17 10:00:00,90.15,90.37,90.15,90.36,5819.0,86.217,86.4274,86.217,86.4178,5819.0
2023-02-17 10:05:00,90.37,90.39,90.3,90.34,118302.0,86.4274,86.4465,86.3604,86.3987,118302.0
2023-02-17 10:10:00,90.34,90.5,90.29,90.42,174761.0,86.3987,86.5517,86.3508,86.4752,174761.0
2023-02-17 10:15:00,90.43,90.64,90.38,90.62,215984.0,86.4847,86.6856,86.4369,86.6664,215984.0
2023-02-17 10:20:00,90.62,90.71,90.51,90.52,202571.0,86.6664,86.7525,86.5612,86.5708,202571.0
2023-02-17 10:25:00,90.52,90.55,90.46,90.46,211386.0,86.5708,86.5995,86.5134,86.5134,211386.0
2023-02-17 10:30:00,90.46,90.61,90.46,90.59,50770.0,86.5134,86.6569,86.5134,86.6378,50770.0
2023-02-17 10:35:00,90.59,90.74,90.53,90.56,51299.0,86.6378,86.7812,86.5804,86.6091,51299.0
2023-02-17 10:40:00,90.56,90.56,90.37,90.37,33820.0,86.6091,86.6091,86.4274,86.4274,33820.0
2023-02-17 10:45:00,90.39,90.42,90.34,90.39,17102.0,86.4465,86.4752,86.3987,86.4465,17102.0
2023-02-17 10:50:00,90.38,90.38,90.3,90.34,13297.0,86.4369,86.4369,86.3604,86.3987,13297.0
2023-02-17 10:55:00,90.33,90.36,90.26,90.29,16464.0,86.3891,86.4178,86.3222,86.3508,16464.0
2023-02-17 11:00:00,90.28,90.3,90.21,90.26,51806.0,86.3413,86.3604,86.2743,86.3222,51806.0
2023-02-17 11:05:00,90.28,90.37,90.28,90.29,50541.0,86.3413,86.4274,86.3413,86.3508,50541.0
2023-02-17 11:10:00,90.29,90.36,90.29,90.33,18579.0,86.3508,86.4178,86.3508,86.3891,18579.0
2023-02-17 11:15:00,90.34,90.34,90.25,90.28,14434.0,86.3987,86.3987,86.3126,86.3413,14434.0
2023-02-17 11:20:00,90.26,90.26,90.17,90.18,21280.0,86.3222,86.3222,86.2361,86.2456,21280.0
2023-02-17 11:25:00,90.16,90.23,90.15,90.18,12789.0,86.2265,86.2935,86.217,86.2456,12789.0
2023-02-17 11:30:00,90.19,90.2,90.12,90.2,12250.0,86.2552,86.2648,86.1883,86.2648,12250.0
2023-02-17 11:35:00,90.2,90.3,90.18,90.3,41446.0,86.2648,86.3604,86.2456,86.3604,41446.0
2023-02-17 11:40:00,90.3,90.34,90.28,90.34,23506.0,86.3604,86.3987,86.3413,86.3987,23506.0
2023-02-17 11:45:00,90.33,90.4,90.33,90.35,29974.0,86.3891,86.456,86.3891,86.4082,29974.0
2023-02-17 11:50:00,90.34,90.34,90.23,90.24,67228.0,86.3987,86.3987,86.2935,86.303,67228.0
2023-02-17 11:55:00,90.25,90.26,90.18,90.26,41228.0,86.3126,86.3222,86.2456,86.3222,41228.0
2023-02-17 12:00:00,90.26,90.4,90.26,90.34,51224.0,86.3222,86.456,86.3222,86.3987,51224.0
2023-02-17 12:05:00,90.35,90.44,90.35,90.42,54022.0,86.4082,86.4943,86.4082,86.4752,54022.0
2023-02-17 12:10:00,90.42,90.49,90.42,90.45,47048.0,86.4752,86.5421,86.4752,86.5039,47048.0
2023-02-17 12:15:00,90.46,90.49,90.39,90.4,53733.0,86.5134,86.5421,86.4465,86.456,53733.0
2023-02-17 12:20:00,90.39,90.43,90.35,90.4,38309.0,86.4465,86.4847,86.4082,86.456,38309.0
2023-02-17 12:25:00,90.39,90.46,90.39,90.41,44839.0,86.4465,86.5134,86.4465,86.4656,44839.0
2023-02-17 12:30:00,90.42,90.43,90.36,90.38,55509.0,86.4752,86.4847,86.4178,86.4369,55509.0
2023-02-17 12:35:00,90.38,90.42,90.35,90.37,34136.0,86.4369,86.4752,86.4082,86.4274,34136.0
2023-02-17 12:40:00,90.37,90.38,90.3,90.32,95370.0,86.4274,86.4369,86.3604,86.3795,95370.0
2023-02-17 12:45:00,90.31,90.34,90.26,90.26,52867.0,86.37,86.3987,86.3222,86.3222,52867.0
2023-02-17 12:50:00,90.26,90.27,90.14,90.15,49704.0,86.3222,86.3317,86.2074,86.217,49704.0
2023-02-17 12:55:00,90.15,90.23,90.15,90.21,66984.0,86.217,86.2935,86.217,86.2743,66984.0
2023-02-17 13:00:00,90.21,90.23,90.17,90.21,32315.0,86.2743,86.2935,86.2361,86.2743,32315.0
2023-02-17 13:05:00,90.22,90.31,90.2,90.31,54511.0,86.2839,86.37,86.2648,86.37,54511.0
2023-02-17 13:10:00,90.3,90.35,90.3,90.33,40742.0,86.3604,86.4082,86.3604,86.3891,40742.0
2023-02-17 13:15:00,90.34,90.39,90.34,90.35,39587.0,86.3987,86.4465,86.3987,86.4082,39587.0
2023-02-17 13:20:00,90.34,90.34,90.24,90.24,28856.0,86.3987,86.3987,86.303,86.303,28856.0
2023-02-17 13:25:00,90.25,90.27,90.2,90.25,29418.0,86.3126,86.3317,86.2648,86.3126,29418.0
2023-02-17 13:30:00,90.25,90.27,90.21,90.27,41142.0,86.3126,86.3317,86.2743,86.3317,41142.0
2023-02-17 13:35:00,90.28,90.31,90.26,90.28,26562.0,86.3413,86.37,86.3222,86.3413,26562.0
2023-02-17 13:40:00,90.28,90.34,90.27,90.32,38195.0,86.3413,86.3987,86.3317,86.3795,38195.0
2023-02-17 13:45:00,90.32,90.37,90.31,90.34,73737.0,86.3795,86.4274,86.37,86.3987,73737.0
2023-02-17 13:50:00,90.34,90.36,90.28,90.29,39948.0,86.3987,86.4178,86.3413,86.3508,39948.0
2023-02-17 13:55:00,90.29,90.33,90.27,90.33,28777.0,86.3508,86.3891,86.3317,86.3891,28777.0
2023-02-17 14:00:00,90.34,90.45,90.34,90.42,69843.0,86.3987,86.5039,86.3987,86.4752,69843.0
2023-02-17 14:05:00,90.43,90.44,90.41,90.43,74031.0,86.4847,86.4943,86.4656,86.4847,74031.0
2023-02-17 14:10:00,90.42,90.45,90.34,90.36,72591.0,86.4752,86.5039,86.3987,86.4178,72591.0
2023-02-17 14:15:00,90.36,90.42,90.35,90.39,39978.0,86.4178,86.4752,86.4082,86.4465,39978.0
2023-02-17 14:20:00,90.4,90.56,90.39,90.55,36732.0,86.456,86.6091,86.4465,86.5995,36732.0
2023-02-17 14:25:00,90.55,90.56,90.49,90.5,60017.0,86.5995,86.6091,86.5421,86.5517,60017.0
2023-02-17 14:30:00,90.5,90.59,90.5,90.57,47137.0,86.5517,86.6378,86.5517,86.6186,47137.0
2023-02-17 14:35:00,90.57,90.62,90.56,90.61,41160.0,86.6186,86.6664,86.6091,86.6569,41160.0
2023-02-17 14:40:00,90.6,90.61,90.52,90.52,44071.0,86.6473,86.6569,86.5708,86.5708,44071.0
2023-02-17 14:45:00,90.53,90.6,90.5,90.6,42375.0,86.5804,86.6473,86.5517,86.6473,42375.0
2023-02-17 14:50:00,90.6,90.68,90.59,90.65,72892.0,86.6473,86.7238,86.6378,86.6951,72892.0
2023-02-17 14:55:00,90.66,90.71,90.65,90.69,36397.0,86.7047,86.7525,86.6951,86.7334,36397.0
2023-02-17 15:00:00,90.69,90.76,90.68,90.69,108184.0,86.7334,86.8003,86.7238,86.7334,108184.0
2023-02-17 15:05:00,90.68,90.74,90.62,90.73,56085.0,86.7238,86.7812,86.6664,86.7717,56085.0
2023-02-17 15:10:00,90.73,90.75,90.64,90.68,57604.0,86.7717,86.7908,86.6856,86.7238,57604.0
2023-02-17 15:15:00,90.67,90.72,90.62,90.64,77394.0,86.7143,86.7621,86.6664,86.6856,77394.0
2023-02-17 15:20:00,90.64,90.68,90.58,90.64,78508.0,86.6856,86.7238,86.6282,86.6856,78508.0
2023-02-17 15:25:00,90.63,90.68,90.55,90.59,58443.0,86.676,86.7238,86.5995,86.6378,58443.0
2023-02-17 15:30:00,90.58,90.69,90.56,90.69,20049.0,86.6282,86.7334,86.6091,86.7334,20049.0
2023-02-17 15:35:00,90.69,90.75,90.64,90.65,8820.0,86.7334,86.7908,86.6856,86.6951,8820.0
2023-02-17 15:40:00,90.65,90.69,90.64,90.64,45718.0,86.6951,86.7334,86.6856,86.6856,45718.0
2023-02-17 15:45:00,90.63,90.66,90.58,90.58,17017.0,86.676,86.7047,86.6282,86.6282,17017.0
2023-02-17 15:50:00,90.58,90.71,90.58,90.66,43801.0,86.6282,86.7525,86.6282,86.7047,43801.0
2023-02-17 15:55:00,90.66,90.75,90.65,90.72,36902.0,86.7047,86.7908,86.6951,86.7621,36902.0
2023-02-21 09:30:00,89.88,90.05,89.88,90.03,16058.0,85.9587,86.1213,85.9587,86.1022,16058.0
2023-02-21 09:35:00,90.06,90.06,89.97,90.04,32424.0,86.1309,86.1309,86.0448,86.1118,32424.0
2023-02-21 09:40:00,90.07,90.13,90.05,90.09,9221.0,86.1404,86.1978,86.1213,86.1596,9221.0
2023-02-21 09:45:00,90.06,90.1,89.81,89.83,36649.0,86.1309,86.1691,85.8918,85.9109,36649.0
2023-02-21 09:50:00,89.84,89.95,89.77,89.9,24181.0,85.9205,86.0257,85.8535,85.9779,24181.0
2023-02-21 09:55:00,89.89,89.92,89.73,89.78,27604.0,85.9683,85.997,85.8153,85.8631,27604.0
2023-02-21 10:00:00,89.76,89.84,89.72,89.79,22530.0,85.844,85.9205,85.8057,85.8727,22530.0
2023-02-21 10:05:00,89.78,89.86,89.74,89.78,19322.0,85.8631,85.9396,85.8248,85.8631,19322.0
2023-02-21 10:10:00,89.81,89.81,89.63,89.65,26444.0,85.8918,85.8918,85.7196,85.7388,26444.0
2023-02-21 10:15:00,89.64,89.74,89.62,89.7,36361.0,85.7292,85.8248,85.7101,85.7866,36361.0
2023-02-21 10:20:00,89.7,89.76,89.66,89.74,5894.0,85.7866,85.844,85.7483,85.8248,5894.0
2023-02-21 10:25:00,89.71,89.71,89.65,89.69,32216.0,85.7962,85.7962,85.7388,85.777,32216.0
2023-02-21 10:30:00,89.66,89.76,89.65,89.74,92093.0,85.7483,85.844,85.7388,85.8248,92093.0
2023-02-21 10:35:00,89.74,89.83,89.73,89.76,26574.0,85.8248,85.9109,85.8153,85.844,26574.0
2023-02-21 10:40:00,89.77,89.91,89.77,89.79,75611.0,85.8535,85.9874,85.8535,85.8727,75611.0
2023-02-21 10:45:00,89.79,89.82,89.7,89.74,80521.0,85.8727,85.9014,85.7866,85.8248,80521.0
2023-02-21 10:50:00,89.73,89.76,89.67,89.69,60725.0,85.8153,85.844,85.7579,85.777,60725.0
2023-02-21 10:55:00,89.69,89.72,89.66,89.68,51012.0,85.777,85.8057,85.7483,85.7675,51012.0
2023-02-21 11:00:00,89.68,89.74,89.67,89.67,51282.0,85.7675,85.8248,85.7579,85.7579,51282.0
2023-02-21 11:05:00,89.66,89.66,89.58,89.58,48420.0,85.7483,85.7483,85.6718,85.6718,48420.0
2023-02-21 11:10:00,89.58,89.61,89.57,89.61,65999.0,85.6718,85.7005,85.6623,85.7005,65999.0
2023-02-21 11:15:00,89.61,89.63,89.54,89.57,73933.0,85.7005,85.7196,85.6336,85.6623,73933.0
2023-02-21 11:20:00,89.56,89.59,89.54,89.55,98154.0,85.6527,85.6814,85.6336,85.6431,98154.0
2023-02-21 11:25:00,89.56,89.59,89.51,89.53,83343.0,85.6527,85.6814,85.6049,85.624,83343.0
2023-02-21 11:30:00,89.53,89.57,89.45,89.5,82901.0,85.624,85.6623,85.5475,85.5953,82901.0
2023-02-21 11:35:00,89.5,89.55,89.47,89.47,26913.0,85.5953,85.6431,85.5666,85.5666,26913.0
2023-02-21 11:40:00,89.47,89.55,89.46,89.52,130841.0,85.5666,85.6431,85.5571,85.6144,130841.0
2023-02-21 11:45:00,89.52,89.57,89.51,89.53,44057.0,85.6144,85.6623,85.6049,85.624,44057.0
2023-02-21 11:50:00,89.53,89.53,89.46,89.49,54943.0,85.624,85.624,85.5571,85.5857,54943.0
2023-02-21 11:55:00,89.48,89.51,89.42,89.45,59505.0,85.5762,85.6049,85.5188,85.5475,59505.0
2023-02-21 12:00:00,89.45,89.48,89.43,89.45,79001.0,85.5475,85.5762,85.5284,85.5475,79001.0
2023-02-21 12:05:00,89.45,89.51,89.45,89.47,64617.0,85.5475,85.6049,85.5475,85.5666,64617.0
2023-02-21 12:10:00,89.47,89.48,89.41,89.43,96331.0,85.5666,85.5762,85.5092,85.5284,96331.0
2023-02-21 12:15:00,89.43,89.46,89.39,89.46,45446.0,85.5284,85.5571,85.4901,85.5571,45446.0
2023-02-21 12:20:00,89.46,89.48,89.42,89.43,34472.0,85.5571,85.5762,85.5188,85.5284,34472.0
2023-02-21 12:25:00,89.43,89.44,89.38,89.41,62914.0,85.5284,85.5379,85.4805,85.5092,62914.0
2023-02-21 12:30:00,89.41,89.44,89.38,89.44,115885.0,85.5092,85.5379,85.4805,85.5379,115885.0
2023-02-21 12:35:00,89.44,89.48,89.42,89.46,64534.0,85.5379,85.5762,85.5188,85.5571,64534.0
2023-02-21 12:40:00,89.47,89.51,89.44,89.47,60973.0,85.5666,85.6049,85.5379,85.5666,60973.0
2023-02-21 12:45:00,89.46,89.49,89.43,89.47,65009.0,85.5571,85.5857,85.5284,85.5666,65009.0
2023-02-21 12:50:00,89.48,89.53,89.4,89.53,134815.0,85.5762,85.624,85.4997,85.624,134815.0
2023-02-21 12:55:00,89.52,89.56,89.49,89.55,67505.0,85.6144,85.6527,85.5857,85.6431,67505.0
2023-02-21 13:00:00,89.54,89.56,89.51,89.54,58803.0,85.6336,85.6527,85.6049,85.6336,58803.0
2023-02-21 13:05:00,89.54,89.54,89.45,89.45,68883.0,85.6336,85.6336,85.5475,85.5475,68883.0
2023-02-21 13:10:00,89.45,89.45,89.39,89.4,43019.0,85.5475,85.5475,85.4901,85.4997,43019.0
2023-02-21 13:15:00,89.4,89.44,89.39,89.4,46921.0,85.4997,85.5379,85.4901,85.4997,46921.0
2023-02-21 13:20:00,89.4,89.43,89.37,89.38,38705.0,85.4997,85.5284,85.471,85.4805,38705.0
2023-02-21 13:25:00,89.39,89.39,89.31,89.34,47744.0,85.4901,85.4901,85.4136,85.4423,47744.0
2023-02-21 13:30:00,89.33,89.34,89.28,89.28,42238.0,85.4327,85.4423,85.3849,85.3849,42238.0
2023-02-21 13:35:00,89.27,89.28,89.26,89.26,39675.0,85.3753,85.3849,85.3658,85.3658,39675.0
2023-02-21 13:40:00,89.25,89.31,89.24,89.29,49480.0,85.3562,85.4136,85.3467,85.3945,49480.0
2023-02-21 13:45:00,89.29,89.32,89.27,89.27,46122.0,85.3945,85.4232,85.3753,85.3753,46122.0
2023-02-21 13:50:00,89.27,89.27,89.21,89.24,53932.0,85.3753,85.3753,85.318,85.3467,53932.0
2023-02-21 13:55:00,89.23,89.25,89.22,89.25,44158.0,85.3371,85.3562,85.3275,85.3562,44158.0
2023-02-21 14:00:00,89.25,89.25,89.2,89.22,68076.0,85.3562,85.3562,85.3084,85.3275,68076.0
2023-02-21 14:05:00,89.22,89.24,89.18,89.18,42637.0,85.3275,85.3467,85.2893,85.2893,42637.0
2023-02-21 14:10:00,89.18,89.18,89.14,89.15,58290.0,85.2893,85.2893,85.251,85.2606,58290.0
2023-02-21 14:15:00,89.15,89.18,89.12,89.12,61873.0,85.2606,85.2893,85.2319,85.2319,61873.0
2023-02-21 14:20:00,89.11,89.14,89.1,89.12,59050.0,85.2223,85.251,85.2128,85.2319,59050.0
2023-02-21 14:25:00,89.1,89.21,89.09,89.19,65198.0,85.2128,85.318,85.2032,85.2988,65198.0
2023-02-21 14:30:00,89.19,89.27,89.17,89.27,87944.0,85.2988,85.3753,85.2797,85.3753,87944.0
2023-02-21 14:35:00,89.27,89.29,89.14,89.28,69737.0,85.3753,85.3945,85.251,85.3849,69737.0
2023-02-21 14:40:00,89.27,89.31,89.2,89.3,83189.0,85.3753,85.4136,85.3084,85.404,83189.0
2023-02-21 14:45:00,89.3,89.34,89.28,89.3,47191.0,85.404,85.4423,85.3849,85.404,47191.0
2023-02-21 14:50:00,89.29,89.29,89.25,89.27,128631.0,85.3945,85.3945,85.3562,85.3753,128631.0
2023-02-21 14:55:00,89.26,89.29,89.21,89.26,38186.0,85.3658,85.3945,85.318,85.3658,38186.0
2023-02-21 15:00:00,89.26,89.33,89.24,89.33,54716.0,85.3658,85.4327,85.3467,85.4327,54716.0
2023-02-21 15:05:00,89.34,89.34,89.24,89.24,63136.0,85.4423,85.4423,85.3467,85.3467,63136.0
2023-02-21 15:10:00,89.24,89.26,89.21,89.23,77879.0,85.3467,85.3658,85.318,85.3371,77879.0
2023-02-21 15:15:00,89.22,89.26,89.2,89.23,62004.0,85.3275,85.3658,85.3084,85.3371,62004.0
2023-02-21 15:20:00,89.23,89.28,89.2,89.27,56156.0,85.3371,85.3849,85.3084,85.3753,56156.0
2023-02-21 15:25:00,89.27,89.27,89.21,89.25,86595.0,85.3753,85.3753,85.318,85.3562,86595.0
2023-02-21 15:30:00,89.25,89.36,89.24,89.33,40595.0,85.3562,85.4614,85.3467,85.4327,40595.0
2023-02-21 15:35:00,89.34,89.35,89.26,89.28,22330.0,85.4423,85.4519,85.3658,85.3849,22330.0
2023-02-21 15:40:00,89.28,89.31,89.25,89.29,32911.0,85.3849,85.4136,85.3562,85.3945,32911.0
2023-02-21 15:45:00,89.3,89.34,89.27,89.3,78679.0,85.404,85.4423,85.3753,85.404,78679.0
2023-02-21 15:50:00,89.3,89.33,89.17,89.2,134392.0,85.404,85.4327,85.2797,85.3084,134392.0
2023-02-21 15:55:00,89.21,89.23,89.14,89.16,85737.0,85.318,85.3371,85.251,85.2701,85737.0
2023-02-22 09:30:00,89.18,89.27,89.13,89.25,10281.0,85.2893,85.3753,85.2415,85.3562,10281.0
2023-02-22 09:35:00,89.2,89.25,89.12,89.25,20281.0,85.3084,85.3562,85.2319,85.3562,20281.0
2023-02-22 09:40:00,89.24,89.32,89.23,89.28,13239.0,85.3467,85.4232,85.3371,85.3849,13239.0
2023-02-22 09:45:00,89.29,89.35,89.27,89.33,17685.0,85.3945,85.4519,85.3753,85.4327,17685.0
2023-02-22 09:50:00,89.33,89.33,89.22,89.23,9104.0,85.4327,85.4327,85.3275,85.3371,9104.0
2023-02-22 09:55:00,89.22,89.26,89.17,89.17,5072.0,85.3275,85.3658,85.2797,85.2797,5072.0
2023-02-22 10:00:00,89.16,89.18,89.07,89.08,29993.0,85.2701,85.2893,85.1841,85.1936,29993.0
2023-02-22 10:05:00,89.08,89.11,89.04,89.04,9982.0,85.1936,85.2223,85.1554,85.1554,9982.0
2023-02-22 10:10:00,89.02,89.02,88.83,88.88,17361.0,85.1363,85.1363,84.9545,85.0024,17361.0
2023-02-22 10:15:00,88.87,88.9,88.8,88.85,15360.0,84.9928,85.0215,84.9259,84.9737,15360.0
2023-02-22 10:20:00,88.85,89.02,88.85,89.02,19339.0,84.9737,85.1363,84.9737,85.1363,19339.0
2023-02-22 10:25:00,89.02,89.06,88.89,88.89,5983.0,85.1363,85.1745,85.0119,85.0119,5983.0
2023-02-22 10:30:00,88.88,88.9,88.75,88.8,9868.0,85.0024,85.0215,84.878,84.9259,9868.0
2023-02-22 10:35:00,88.76,88.83,88.75,88.75,15771.0,84.8876,84.9545,84.878,84.878,15771.0
2023-02-22 10:40:00,88.76,88.88,88.76,88.87,10332.0,84.8876,85.0024,84.8876,84.9928,10332.0
2023-02-22 10:45:00,88.87,88.96,88.87,88.94,17004.0,84.9928,85.0789,84.9928,85.0597,17004.0
2023-02-22 10:50:00,88.95,89.03,88.94,89.02,39812.0,85.0693,85.1458,85.0597,85.1363,39812.0
2023-02-22 10:55:00,89.02,89.09,89.0,89.03,28566.0,85.1363,85.2032,85.1171,85.1458,28566.0
2023-02-22 11:00:00,89.04,89.11,89.03,89.07,16914.0,85.1554,85.2223,85.1458,85.1841,16914.0
2023-02-22 11:05:00,89.07,89.11,89.05,89.1,16337.0,85.1841,85.2223,85.1649,85.2128,16337.0
2023-02-22 11:10:00,89.11,89.12,88.97,89.0,13030.0,85.2223,85.2319,85.0884,85.1171,13030.0
2023-02-22 11:15:00,89.0,89.01,88.95,89.0,10223.0,85.1171,85.1267,85.0693,85.1171,10223.0
2023-02-22 11:20:00,89.01,89.08,89.0,89.08,19451.0,85.1267,85.1936,85.1171,85.1936,19451.0
2023-02-22 11:25:00,89.08,89.08,89.01,89.02,37728.0,85.1936,85.1936,85.1267,85.1363,37728.0
2023-02-22 11:30:00,89.02,89.07,89.01,89.07,12368.0,85.1363,85.1841,85.1267,85.1841,12368.0
2023-02-22 11:35:00,89.09,89.13,88.97,88.98,15259.0,85.2032,85.2415,85.0884,85.098,15259.0
2023-02-22 11:40:00,88.99,89.06,88.99,89.06,10005.0,85.1076,85.1745,85.1076,85.1745,10005.0
2023-02-22 11:45:00,89.06,89.07,88.98,89.0,13849.0,85.1745,85.1841,85.098,85.1171,13849.0
2023-02-22 11:50:00,89.0,89.06,88.98,88.99,10841.0,85.1171,85.1745,85.098,85.1076,10841.0
2023-02-22 11:55:00,88.99,89.08,88.98,89.07,11174.0,85.1076,85.1936,85.098,85.1841,11174.0
2023-02-22 12:00:00,89.07,89.07,89.0,89.04,12091.0,85.1841,85.1841,85.1171,85.1554,12091.0
2023-02-22 12:05:00,89.05,89.12,89.04,89.07,14988.0,85.1649,85.2319,85.1554,85.1841,14988.0
2023-02-22 12:10:00,89.07,89.07,89.0,89.04,10240.0,85.1841,85.1841,85.1171,85.1554,10240.0
2023-02-22 12:15:00,89.04,89.19,89.04,89.18,8610.0,85.1554,85.2988,85.1554,85.2893,8610.0
2023-02-22 12:20:00,89.18,89.21,89.18,89.21,5545.0,85.2893,85.318,85.2893,85.318,5545.0
2023-02-22 12:25:00,89.23,89.25,89.18,89.18,9703.0,85.3371,85.3562,85.2893,85.2893,9703.0
2023-02-22 12:30:00,89.18,89.22,89.18,89.2,7070.0,85.2893,85.3275,85.2893,85.3084,7070.0
2023-02-22 12:35:00,89.2,89.28,89.19,89.23,15250.0,85.3084,85.3849,85.2988,85.3371,15250.0
2023-02-22 12:40:00,89.24,89.29,89.24,89.28,5479.0,85.3467,85.3945,85.3467,85.3849,5479.0
2023-02-22 12:45:00,89.29,89.31,89.24,89.25,12032.0,85.3945,85.4136,85.3467,85.3562,12032.0
2023-02-22 12:50:00,89.25,89.26,89.24,89.25,9355.0,85.3562,85.3658,85.3467,85.3562,9355.0
2023-02-22 12:55:00,89.24,89.26,89.21,89.23,8557.0,85.3467,85.3658,85.318,85.3371,8557.0
2023-02-22 13:00:00,89.23,89.25,89.2,89.24,13115.0,85.3371,85.3562,85.3084,85.3467,13115.0
2023-02-22 13:05:00,89.24,89.29,89.24,89.28,8758.0,85.3467,85.3945,85.3467,85.3849,8758.0
2023-02-22 13:10:00,89.28,89.29,89.23,89.26,193529.0,85.3849,85.3945,85.3371,85.3658,193529.0
2023-02-22 13:15:00,89.27,89.31,89.27,89.29,9156.0,85.3753,85.4136,85.3753,85.3945,9156.0
2023-02-22 13:20:00,89.29,89.33,89.28,89.32,11150.0,85.3945,85.4327,85.3849,85.4232,11150.0
2023-02-22 13:25:00,89.33,89.36,89.32,89.36,2193.0,85.4327,85.4614,85.4232,85.4614,2193.0
2023-02-22 13:30:00,89.34,89.35,89.25,89.3,9084.0,85.4423,85.4519,85.3562,85.404,9084.0
2023-02-22 13:35:00,89.3,89.36,89.27,89.35,13275.0,85.404,85.4614,85.3753,85.4519,13275.0
2023-02-22 13:40:00,89.35,89.36,89.32,89.34,5086.0,85.4519,85.4614,85.4232,85.4423,5086.0
2023-02-22 13:45:00,89.34,89.34,89.27,89.3,166974.0,85.4423,85.4423,85.3753,85.404,166974.0
2023-02-22 13:50:00,89.3,89.3,89.2,89.21,13652.0,85.404,85.404,85.3084,85.318,13652.0
2023-02-22 13:55:00,89.22,89.27,89.22,89.25,9660.0,85.3275,85.3753,85.3275,85.3562,9660.0
2023-02-22 14:00:00,89.28,89.36,89.04,89.29,88755.0,85.3849,85.4614,85.1554,85.3945,88755.0
2023-02-22 14:05:00,89.27,89.43,89.16,89.27,51061.0,85.3753,85.5284,85.2701,85.3753,51061.0
2023-02-22 14:10:00,89.29,89.35,89.03,89.1,165564.0,85.3945,85.4519,85.1458,85.2128,165564.0
2023-02-22 14:15:00,89.08,89.17,88.91,89.17,20674.0,85.1936,85.2797,85.0311,85.2797,20674.0
2023-02-22 14:20:00,89.15,89.26,89.04,89.06,15081.0,85.2606,85.3658,85.1554,85.1745,15081.0
2023-02-22 14:25:00,89.07,89.12,89.01,89.05,11421.0,85.1841,85.2319,85.1267,85.1649,11421.0
2023-02-22 14:30:00,89.02,89.04,88.87,88.93,46753.0,85.1363,85.1554,84.9928,85.0502,46753.0
2023-02-22 14:35:00,88.94,88.99,88.89,88.93,36130.0,85.0597,85.1076,85.0119,85.0502,36130.0
2023-02-22 14:40:00,88.92,88.94,88.8,88.89,12807.0,85.0406,85.0597,84.9259,85.0119,12807.0
2023-02-22 14:45:00,88.87,89.03,88.8,89.01,21754.0,84.9928,85.1458,84.9259,85.1267,21754.0
2023-02-22 14:50:00,89.03,89.03,88.86,88.87,34158.0,85.1458,85.1458,84.9832,84.9928,34158.0
2023-02-22 14:55:00,88.8,88.81,88.71,88.72,13607.0,84.9259,84.9354,84.8398,84.8493,13607.0
2023-02-22 15:00:00,88.72,88.77,88.66,88.71,5693.0,84.8493,84.8972,84.792,84.8398,5693.0
2023-02-22 15:05:00,88.72,88.76,88.7,88.75,8957.0,84.8493,84.8876,84.8302,84.878,8957.0
2023-02-22 15:10:00,88.77,88.82,88.7,88.73,26754.0,84.8972,84.945,84.8302,84.8589,26754.0
2023-02-22 15:15:00,88.74,88.84,88.72,88.78,23379.0,84.8685,84.9641,84.8493,84.9067,23379.0
2023-02-22 15:20:00,88.78,88.87,88.72,88.85,11800.0,84.9067,84.9928,84.8493,84.9737,11800.0
2023-02-22 15:25:00,88.85,88.88,88.74,88.75,13160.0,84.9737,85.0024,84.8685,84.878,13160.0
2023-02-22 15:30:00,88.74,88.81,88.7,88.78,19169.0,84.8685,84.9354,84.8302,84.9067,19169.0
2023-02-22 15:35:00,88.79,88.8,88.67,88.67,15166.0,84.9163,84.9259,84.8015,84.8015,15166.0
2023-02-22 15:40:00,88.66,88.75,88.65,88.71,20199.0,84.792,84.878,84.7824,84.8398,20199.0
2023-02-22 15:45:00,88.69,88.77,88.66,88.73,18417.0,84.8207,84.8972,84.792,84.8589,18417.0
2023-02-22 15:50:00,88.73,88.83,88.63,88.81,110241.0,84.8589,84.9545,84.7633,84.9354,110241.0
2023-02-22 15:55:00,88.81,88.93,88.77,88.92,107822.0,84.9354,85.0502,84.8972,85.0406,107822.0
2023-02-23 09:30:00,89.52,89.57,89.5,89.51,100010.0,85.6144,85.6623,85.5953,85.6049,100010.0
2023-02-23 09:35:00,89.47,89.49,89.37,89.38,18592.0,85.5666,85.5857,85.471,85.4805,18592.0
2023-02-23 09:40:00,89.38,89.46,89.34,89.39,15248.0,85.4805,85.5571,85.4423,85.4901,15248.0
2023-02-23 09:45:00,89.41,89.65,89.4,89.6,135202.0,85.5092,85.7388,85.4997,85.691,135202.0
2023-02-23 09:50:00,89.59,89.65,89.56,89.64,22420.0,85.6814,85.7388,85.6527,85.7292,22420.0
2023-02-23 09:55:00,89.61,89.64,89.56,89.58,26011.0,85.7005,85.7292,85.6527,85.6718,26011.0
2023-02-23 10:00:00,89.59,89.64,89.47,89.47,18630.0,85.6814,85.7292,85.5666,85.5666,18630.0
2023-02-23 10:05:00,89.47,89.47,89.31,89.4,17003.0,85.5666,85.5666,85.4136,85.4997,17003.0
2023-02-23 10:10:00,89.37,89.42,89.31,89.42,7488.0,85.471,85.5188,85.4136,85.5188,7488.0
2023-02-23 10:15:00,89.42,89.45,89.38,89.38,13891.0,85.5188,85.5475,85.4805,85.4805,13891.0
2023-02-23 10:20:00,89.42,89.45,89.38,89.43,11886.0,85.5188,85.5475,85.4805,85.5284,11886.0
2023-02-23 10:25:00,89.45,89.48,89.42,89.46,6680.0,85.5475,85.5762,85.5188,85.5571,6680.0
2023-02-23 10:30:00,89.44,89.47,89.27,89.46,12424.0,85.5379,85.5666,85.3753,85.5571,12424.0
2023-02-23 10:35:00,89.45,89.46,89.37,89.38,17876.0,85.5475,85.5571,85.471,85.4805,17876.0
2023-02-23 10:40:00,89.37,89.37,89.27,89.27,10536.0,85.471,85.471,85.3753,85.3753,10536.0
2023-02-23 10:45:00,89.26,89.26,88.99,89.02,39899.0,85.3658,85.3658,85.1076,85.1363,39899.0
2023-02-23 10:50:00,89.02,89.04,88.98,89.04,13311.0,85.1363,85.1554,85.098,85.1554,13311.0
2023-02-23 10:55:00,89.03,89.05,88.98,89.04,4094.0,85.1458,85.1649,85.098,85.1554,4094.0
2023-02-23 11:00:00,89.03,89.13,89.03,89.1,14405.0,85.1458,85.2415,85.1458,85.2128,14405.0
2023-02-23 11:05:00,89.1,89.1,88.89,88.93,26282.0,85.2128,85.2128,85.0119,85.0502,26282.0
2023-02-23 11:10:00,88.93,89.0,88.91,88.93,13425.0,85.0502,85.1171,85.0311,85.0502,13425.0
2023-02-23 11:15:00,88.91,88.93,88.88,88.89,9682.0,85.0311,85.0502,85.0024,85.0119,9682.0
2023-02-23 11:20:00,88.87,88.87,88.83,88.84,12983.0,84.9928,84.9928,84.9545,84.9641,12983.0
2023-02-23 11:25:00,88.89,88.89,88.79,88.83,18629.0,85.0119,85.0119,84.9163,84.9545,18629.0
2023-02-23 11:30:00,88.83,88.85,88.8,88.83,9879.0,84.9545,84.9737,84.9259,84.9545,9879.0
2023-02-23 11:35:00,88.83,88.85,88.73,88.75,29630.0,84.9545,84.9737,84.8589,84.878,29630.0
2023-02-23 11:40:00,88.74,88.75,88.59,88.67,15695.0,84.8685,84.878,84.725,84.8015,15695.0
2023-02-23 11:45:00,88.66,88.7,88.63,88.63,14261.0,84.792,84.8302,84.7633,84.7633,14261.0
2023-02-23 11:50:00,88.62,88.63,88.53,88.55,30053.0,84.7537,84.7633,84.6676,84.6868,30053.0
2023-02-23 11:55:00,88.55,88.55,88.51,88.51,17401.0,84.6868,84.6868,84.6485,84.6485,17401.0
2023-02-23 12:00:00,88.52,88.56,88.49,88.55,14729.0,84.6581,84.6963,84.6294,84.6868,14729.0
2023-02-23 12:05:00,88.55,88.58,88.53,88.55,33919.0,84.6868,84.7155,84.6676,84.6868,33919.0
2023-02-23 12:10:00,88.54,88.55,88.47,88.55,14827.0,84.6772,84.6868,84.6102,84.6868,14827.0
2023-02-23 12:15:00,88.54,88.64,88.54,88.57,18546.0,84.6772,84.7728,84.6772,84.7059,18546.0
2023-02-23 12:20:00,88.55,88.6,88.48,88.6,11483.0,84.6868,84.7346,84.6198,84.7346,11483.0
2023-02-23 12:25:00,88.61,88.62,88.58,88.6,17611.0,84.7441,84.7537,84.7155,84.7346,17611.0
2023-02-23 12:30:00,88.6,88.69,88.56,88.67,7960.0,84.7346,84.8207,84.6963,84.8015,7960.0
2023-02-23 12:35:00,88.67,88.71,88.64,88.65,119163.0,84.8015,84.8398,84.7728,84.7824,119163.0
2023-02-23 12:40:00,88.65,88.71,88.61,88.7,11419.0,84.7824,84.8398,84.7441,84.8302,11419.0
2023-02-23 12:45:00,88.7,88.7,88.63,88.66,5159.0,84.8302,84.8302,84.7633,84.792,5159.0
2023-02-23 12:50:00,88.68,88.71,88.67,88.68,6259.0,84.8111,84.8398,84.8015,84.8111,6259.0
2023-02-23 12:55:00,88.67,88.74,88.67,88.73,24980.0,84.8015,84.8685,84.8015,84.8589,24980.0
2023-02-23 13:00:00,88.74,88.82,88.68,88.71,51969.0,84.8685,84.945,84.8111,84.8398,51969.0
2023-02-23 13:05:00,88.72,88.72,88.66,88.68,4975.0,84.8493,84.8493,84.792,84.8111,4975.0
2023-02-23 13:10:00,88.68,88.7,88.66,88.68,3731.0,84.8111,84.8302,84.792,84.8111,3731.0
2023-02-23 13:15:00,88.68,88.74,88.65,88.74,13160.0,84.8111,84.8685,84.7824,84.8685,13160.0
2023-02-23 13:20:00,88.73,88.75,88.7,88.71,15752.0,84.8589,84.878,84.8302,84.8398,15752.0
2023-02-23 13:25:00,88.71,88.75,88.68,88.75,6737.0,84.8398,84.878,84.8111,84.878,6737.0
2023-02-23 13:30:00,88.74,88.74,88.68,88.73,5803.0,84.8685,84.8685,84.8111,84.8589,5803.0
2023-02-23 13:35:00,88.73,88.75,88.69,88.75,5021.0,84.8589,84.878,84.8207,84.878,5021.0
2023-02-23 13:40:00,88.75,88.86,88.75,88.79,39347.0,84.878,84.9832,84.878,84.9163,39347.0
2023-02-23 13:45:00,88.8,88.9,88.76,88.88,24957.0,84.9259,85.0215,84.8876,85.0024,24957.0
2023-02-23 13:50:00,88.89,88.9,88.84,88.84,9048.0,85.0119,85.0215,84.9641,84.9641,9048.0
2023-02-23 13:55:00,88.84,88.87,88.81,88.86,4138.0,84.9641,84.9928,84.9354,84.9832,4138.0
2023-02-23 14:00:00,88.86,88.89,88.82,88.86,5920.0,84.9832,85.0119,84.945,84.9832,5920.0
2023-02-23 14:05:00,88.85,88.92,88.85,88.91,4267.0,84.9737,85.0406,84.9737,85.0311,4267.0
2023-02-23 14:10:00,88.88,89.0,88.88,88.99,12069.0,85.0024,85.1171,85.0024,85.1076,12069.0
2023-02-23 14:15:00,89.01,89.16,89.01,89.15,42308.0,85.1267,85.2701,85.1267,85.2606,42308.0
2023-02-23 14:20:00,89.14,89.18,89.12,89.17,15563.0,85.251,85.2893,85.2319,85.2797,15563.0
2023-02-23 14:25:00,89.16,89.2,89.15,89.2,36210.0,85.2701,85.3084,85.2606,85.3084,36210.0
2023-02-23 14:30:00,89.19,89.31,89.19,89.31,9282.0,85.2988,85.4136,85.2988,85.4136,9282.0
2023-02-23 14:35:00,89.29,89.32,89.27,89.28,5261.0,85.3945,85.4232,85.3753,85.3849,5261.0
2023-02-23 14:40:00,89.29,89.29,89.24,89.28,6008.0,85.3945,85.3945,85.3467,85.3849,6008.0
2023-02-23 14:45:00,89.28,89.32,89.25,89.29,15462.0,85.3849,85.4232,85.3562,85.3945,15462.0
2023-02-23 14:50:00,89.29,89.3,89.24,89.28,7972.0,85.3945,85.404,85.3467,85.3849,7972.0
2023-02-23 14:55:00,89.28,89.28,89.2,89.23,35541.0,85.3849,85.3849,85.3084,85.3371,35541.0
2023-02-23 15:00:00,89.25,89.37,89.25,89.37,6067.0,85.3562,85.471,85.3562,85.471,6067.0
2023-02-23 15:05:00,89.37,89.38,89.31,89.31,206808.0,85.471,85.4805,85.4136,85.4136,206808.0
2023-02-23 15:10:00,89.31,89.4,89.31,89.38,33095.0,85.4136,85.4997,85.4136,85.4805,33095.0
2023-02-23 15:15:00,89.39,89.4,89.34,89.35,41322.0,85.4901,85.4997,85.4423,85.4519,41322.0
2023-02-23 15:20:00,89.35,89.4,89.31,89.4,40313.0,85.4519,85.4997,85.4136,85.4997,40313.0
2023-02-23 15:25:00,89.4,89.46,89.37,89.46,20734.0,85.4997,85.5571,85.471,85.5571,20734.0
2023-02-23 15:30:00,89.47,89.51,89.44,89.49,23661.0,85.5666,85.6049,85.5379,85.5857,23661.0
2023-02-23 15:35:00,89.48,89.49,89.43,89.46,42922.0,85.5762,85.5857,85.5284,85.5571,42922.0
2023-02-23 15:40:00,89.47,89.49,89.44,89.47,9829.0,85.5666,85.5857,85.5379,85.5666,9829.0
2023-02-23 15:45:00,89.47,89.47,89.38,89.4,25471.0,85.5666,85.5666,85.4805,85.4997,25471.0
2023-02-23 15:50:00,89.4,89.43,89.33,89.33,38230.0,85.4997,85.5284,85.4327,85.4327,38230.0
2023-02-23 15:55:00,89.33,89.41,89.31,89.36,66472.0,85.4327,85.5092,85.4136,85.4614,66472.0
2023-02-24 09:30:00,87.96,88.15,87.96,88.14,28269.0,84.1225,84.3042,84.1225,84.2946,28269.0
2023-02-24 09:35:00,88.13,88.25,88.03,88.25,54530.0,84.2851,84.3998,84.1894,84.3998,54530.0
2023-02-24 09:40:00,88.25,88.26,87.91,87.91,19018.0,84.3998,84.4094,84.0747,84.0747,19018.0
2023-02-24 09:45:00,87.9,87.9,87.77,87.83,12401.0,84.0651,84.0651,83.9408,83.9982,12401.0
2023-02-24 09:50:00,87.82,87.91,87.8,87.91,8720.0,83.9886,84.0747,83.9695,84.0747,8720.0
2023-02-24 09:55:00,87.92,87.96,87.84,87.87,9904.0,84.0842,84.1225,84.0077,84.0364,9904.0
2023-02-24 10:00:00,87.83,88.04,87.8,88.0,15867.0,83.9982,84.199,83.9695,84.1608,15867.0
2023-02-24 10:05:00,88.01,88.06,87.89,87.93,31697.0,84.1703,84.2181,84.0556,84.0938,31697.0
2023-02-24 10:10:00,87.91,87.94,87.8,87.82,7866.0,84.0747,84.1034,83.9695,83.9886,7866.0
2023-02-24 10:15:00,87.83,87.85,87.71,87.79,14344.0,83.9982,84.0173,83.8834,83.9599,14344.0
2023-02-24 10:20:00,87.76,87.83,87.74,87.75,9707.0,83.9312,83.9982,83.9121,83.9217,9707.0
2023-02-24 10:25:00,87.76,87.83,87.75,87.81,8086.0,83.9312,83.9982,83.9217,83.979,8086.0
2023-02-24 10:30:00,87.81,87.81,87.72,87.8,14125.0,83.979,83.979,83.893,83.9695,14125.0
2023-02-24 10:35:00,87.8,87.86,87.74,87.75,16416.0,83.9695,84.0269,83.9121,83.9217,16416.0
2023-02-24 10:40:00,87.74,87.82,87.69,87.82,223499.0,83.9121,83.9886,83.8643,83.9886,223499.0
2023-02-24 10:45:00,87.81,87.89,87.76,87.77,127679.0,83.979,84.0556,83.9312,83.9408,127679.0
2023-02-24 10:50:00,87.73,87.73,87.68,87.7,5300.0,83.9025,83.9025,83.8547,83.8738,5300.0
2023-02-24 10:55:00,87.67,87.75,87.66,87.74,22641.0,83.8452,83.9217,83.8356,83.9121,22641.0
2023-02-24 11:00:00,87.74,87.78,87.71,87.72,7712.0,83.9121,83.9504,83.8834,83.893,7712.0
2023-02-24 11:05:00,87.73,87.85,87.72,87.83,10470.0,83.9025,84.0173,83.893,83.9982,10470.0
2023-02-24 11:10:00,87.83,87.88,87.81,87.83,26880.0,83.9982,84.046,83.979,83.9982,26880.0
2023-02-24 11:15:00,87.82,87.93,87.82,87.87,19938.0,83.9886,84.0938,83.9886,84.0364,19938.0
2023-02-24 11:20:00,87.88,87.94,87.83,87.91,29491.0,84.046,84.1034,83.9982,84.0747,29491.0
2023-02-24 11:25:00,87.91,88.04,87.9,87.98,19928.0,84.0747,84.199,84.0651,84.1416,19928.0
2023-02-24 11:30:00,87.98,88.05,87.92,87.95,26397.0,84.1416,84.2086,84.0842,84.1129,26397.0
2023-02-24 11:35:00,87.95,87.96,87.86,87.88,23916.0,84.1129,84.1225,84.0269,84.046,23916.0
2023-02-24 11:40:00,87.87,88.03,87.86,87.98,27241.0,84.0364,84.1894,84.0269,84.1416,27241.0
2023-02-24 11:45:00,87.99,88.09,87.99,88.06,20821.0,84.1512,84.2468,84.1512,84.2181,20821.0
2023-02-24 11:50:00,88.07,88.17,88.05,88.05,21487.0,84.2277,84.3233,84.2086,84.2086,21487.0
2023-02-24 11:55:00,88.05,88.09,88.0,88.03,30293.0,84.2086,84.2468,84.1608,84.1894,30293.0
2023-02-24 12:00:00,88.03,88.07,87.97,87.97,18448.0,84.1894,84.2277,84.1321,84.1321,18448.0
2023-02-24 12:05:00,87.98,88.0,87.94,87.98,66503.0,84.1416,84.1608,84.1034,84.1416,66503.0
2023-02-24 12:10:00,88.0,88.01,87.97,88.01,17402.0,84.1608,84.1703,84.1321,84.1703,17402.0
2023-02-24 12:15:00,88.02,88.02,87.91,87.93,11073.0,84.1799,84.1799,84.0747,84.0938,11073.0
2023-02-24 12:20:00,87.93,88.0,87.91,87.97,12709.0,84.0938,84.1608,84.0747,84.1321,12709.0
2023-02-24 12:25:00,87.97,88.0,87.9,87.97,20210.0,84.1321,84.1608,84.0651,84.1321,20210.0
2023-02-24 12:30:00,87.97,88.05,87.95,87.95,16044.0,84.1321,84.2086,84.1129,84.1129,16044.0
2023-02-24 12:35:00,87.96,87.97,87.91,87.91,12443.0,84.1225,84.1321,84.0747,84.0747,12443.0
2023-02-24 12:40:00,87.91,87.92,87.86,87.86,17018.0,84.0747,84.0842,84.0269,84.0269,17018.0
2023-02-24 12:45:00,87.85,87.85,87.79,87.8,12808.0,84.0173,84.0173,83.9599,83.9695,12808.0
2023-02-24 12:50:00,87.79,87.82,87.78,87.8,16174.0,83.9599,83.9886,83.9504,83.9695,16174.0
2023-02-24 12:55:00,87.79,87.79,87.76,87.78,13866.0,83.9599,83.9599,83.9312,83.9504,13866.0
2023-02-24 13:00:00,87.78,87.83,87.76,87.8,12216.0,83.9504,83.9982,83.9312,83.9695,12216.0
2023-02-24 13:05:00,87.78,87.8,87.72,87.73,23705.0,83.9504,83.9695,83.893,83.9025,23705.0
2023-02-24 13:10:00,87.73,87.76,87.72,87.75,56365.0,83.9025,83.9312,83.893,83.9217,56365.0
2023-02-24 13:15:00,87.75,87.81,87.74,87.81,24577.0,83.9217,83.979,83.9121,83.979,24577.0
2023-02-24 13:20:00,87.81,87.92,87.79,87.91,21608.0,83.979,84.0842,83.9599,84.0747,21608.0
2023-02-24 13:25:00,87.9,87.94,87.89,87.91,12413.0,84.0651,84.1034,84.0556,84.0747,12413.0
2023-02-24 13:30:00,87.9,87.9,87.79,87.85,16946.0,84.0651,84.0651,83.9599,84.0173,16946.0
2023-02-24 13:35:00,87.86,87.9,87.85,87.9,15641.0,84.0269,84.0651,84.0173,84.0651,15641.0
2023-02-24 13:40:00,87.91,87.95,87.88,87.93,16861.0,84.0747,84.1129,84.046,84.0938,16861.0
2023-02-24 13:45:00,87.93,88.0,87.92,87.97,17512.0,84.0938,84.1608,84.0842,84.1321,17512.0
2023-02-24 13:50:00,87.96,88.01,87.95,88.0,15273.0,84.1225,84.1703,84.1129,84.1608,15273.0
2023-02-24 13:55:00,88.01,88.03,87.94,87.96,14862.0,84.1703,84.1894,84.1034,84.1225,14862.0
2023-02-24 14:00:00,87.97,88.03,87.96,88.0,7844.0,84.1321,84.1894,84.1225,84.1608,7844.0
2023-02-24 14:05:00,88.0,88.05,87.99,88.03,7601.0,84.1608,84.2086,84.1512,84.1894,7601.0
2023-02-24 14:10:00,88.02,88.03,87.95,88.0,8976.0,84.1799,84.1894,84.1129,84.1608,8976.0
2023-02-24 14:15:00,88.01,88.08,88.01,88.07,12154.0,84.1703,84.2373,84.1703,84.2277,12154.0
2023-02-24 14:20:00,88.07,88.1,87.98,88.03,28551.0,84.2277,84.2564,84.1416,84.1894,28551.0
2023-02-24 14:25:00,88.03,88.08,88.02,88.03,5688.0,84.1894,84.2373,84.1799,84.1894,5688.0
2023-02-24 14:30:00,88.03,88.04,87.96,87.99,9995.0,84.1894,84.199,84.1225,84.1512,9995.0
2023-02-24 14:35:00,87.98,88.01,87.97,87.99,5317.0,84.1416,84.1703,84.1321,84.1512,5317.0
2023-02-24 14:40:00,87.98,87.98,87.91,87.93,10486.0,84.1416,84.1416,84.0747,84.0938,10486.0
2023-02-24 14:45:00,87.93,88.09,87.92,88.08,7894.0,84.0938,84.2468,84.0842,84.2373,7894.0
2023-02-24 14:50:00,88.09,88.16,88.08,88.14,10929.0,84.2468,84.3138,84.2373,84.2946,10929.0
2023-02-24 14:55:00,88.13,88.25,88.13,88.21,11671.0,84.2851,84.3998,84.2851,84.3616,11671.0
2023-02-24 15:00:00,88.22,88.29,88.16,88.16,10534.0,84.3712,84.4381,84.3138,84.3138,10534.0
2023-02-24 15:05:00,88.17,88.26,88.17,88.24,9444.0,84.3233,84.4094,84.3233,84.3903,9444.0
2023-02-24 15:10:00,88.23,88.24,88.16,88.16,16128.0,84.3807,84.3903,84.3138,84.3138,16128.0
2023-02-24 15:15:00,88.17,88.21,88.13,88.21,9497.0,84.3233,84.3616,84.2851,84.3616,9497.0
2023-02-24 15:20:00,88.21,88.26,88.2,88.24,21749.0,84.3616,84.4094,84.352,84.3903,21749.0
2023-02-24 15:25:00,88.24,88.27,88.14,88.15,66747.0,84.3903,84.419,84.2946,84.3042,66747.0
2023-02-24 15:30:00,88.15,88.16,88.05,88.05,51491.0,84.3042,84.3138,84.2086,84.2086,51491.0
2023-02-24 15:35:00,88.04,88.05,87.98,88.0,57187.0,84.199,84.2086,84.1416,84.1608,57187.0
2023-02-24 15:40:00,88.0,88.05,87.98,88.03,29623.0,84.1608,84.2086,84.1416,84.1894,29623.0
2023-02-24 15:45:00,88.02,88.02,87.98,88.01,69350.0,84.1799,84.1799,84.1416,84.1703,69350.0
2023-02-24 15:50:00,88.01,88.06,87.93,88.06,60596.0,84.1703,84.2181,84.0938,84.2181,60596.0
2023-02-24 15:55:00,88.07,88.19,88.07,88.18,114103.0,84.2277,84.3425,84.2277,84.3329,114103.0
2023-02-27 09:30:00,88.95,88.98,88.84,88.84,27747.0,85.0693,85.098,84.9641,84.9641,27747.0
2023-02-27 09:35:00,88.85,88.92,88.82,88.85,58239.0,84.9737,85.0406,84.945,84.9737,58239.0
2023-02-27 09:40:00,88.85,88.95,88.84,88.85,23523.0,84.9737,85.0693,84.9641,84.9737,23523.0
2023-02-27 09:45:00,88.84,88.88,88.81,88.85,19140.0,84.9641,85.0024,84.9354,84.9737,19140.0
2023-02-27 09:50:00,88.85,88.94,88.84,88.9,14086.0,84.9737,85.0597,84.9641,85.0215,14086.0
2023-02-27 09:55:00,88.92,89.04,88.9,89.04,15733.0,85.0406,85.1554,85.0215,85.1554,15733.0
2023-02-27 10:00:00,89.03,89.1,88.99,89.08,27233.0,85.1458,85.2128,85.1076,85.1936,27233.0
2023-02-27 10:05:00,89.09,89.22,89.08,89.19,17183.0,85.2032,85.3275,85.1936,85.2988,17183.0
2023-02-27 10:10:00,89.18,89.19,89.14,89.17,11104.0,85.2893,85.2988,85.251,85.2797,11104.0
2023-02-27 10:15:00,89.18,89.24,89.17,89.24,20167.0,85.2893,85.3467,85.2797,85.3467,20167.0
2023-02-27 10:20:00,89.24,89.24,89.14,89.17,23705.0,85.3467,85.3467,85.251,85.2797,23705.0
2023-02-27 10:25:00,89.18,89.23,89.17,89.17,12970.0,85.2893,85.3371,85.2797,85.2797,12970.0
2023-02-27 10:30:00,89.16,89.19,89.09,89.12,29403.0,85.2701,85.2988,85.2032,85.2319,29403.0
2023-02-27 10:35:00,89.12,89.12,88.82,88.88,41947.0,85.2319,85.2319,84.945,85.0024,41947.0
2023-02-27 10:40:00,88.87,88.89,88.76,88.89,39394.0,84.9928,85.0119,84.8876,85.0119,39394.0
2023-02-27 10:45:00,88.88,88.89,88.79,88.87,8478.0,85.0024,85.0119,84.9163,84.9928,8478.0
2023-02-27 10:50:00,88.87,88.88,88.81,88.86,18364.0,84.9928,85.0024,84.9354,84.9832,18364.0
2023-02-27 10:55:00,88.84,88.86,88.75,88.85,39910.0,84.9641,84.9832,84.878,84.9737,39910.0
2023-02-27 11:00:00,88.88,88.92,88.86,88.87,11639.0,85.0024,85.0406,84.9832,84.9928,11639.0
2023-02-27 11:05:00,88.88,88.92,88.87,88.91,14874.0,85.0024,85.0406,84.9928,85.0311,14874.0
2023-02-27 11:10:00,88.93,88.93,88.76,88.79,27411.0,85.0502,85.0502,84.8876,84.9163,27411.0
2023-02-27 11:15:00,88.79,88.83,88.73,88.77,8800.0,84.9163,84.9545,84.8589,84.8972,8800.0
2023-02-27 11:20:00,88.78,88.8,88.74,88.74,22181.0,84.9067,84.9259,84.8685,84.8685,22181.0
2023-02-27 11:25:00,88.74,88.76,88.72,88.73,15736.0,84.8685,84.8876,84.8493,84.8589,15736.0
2023-02-27 11:30:00,88.73,88.76,88.59,88.62,17254.0,84.8589,84.8876,84.725,84.7537,17254.0
2023-02-27 11:35:00,88.62,88.7,88.62,88.7,9847.0,84.7537,84.8302,84.7537,84.8302,9847.0
2023-02-27 11:40:00,88.7,88.72,88.69,88.7,9016.0,84.8302,84.8493,84.8207,84.8302,9016.0
2023-02-27 11:45:00,88.68,88.74,88.68,88.73,11107.0,84.8111,84.8685,84.8111,84.8589,11107.0
2023-02-27 11:50:00,88.73,88.75,88.7,88.73,4201.0,84.8589,84.878,84.8302,84.8589,4201.0
2023-02-27 11:55:00,88.73,88.76,88.7,88.75,2787.0,84.8589,84.8876,84.8302,84.878,2787.0
2023-02-27 12:00:00,88.76,88.76,88.67,88.7,6296.0,84.8876,84.8876,84.8015,84.8302,6296.0
2023-02-27 12:05:00,88.7,88.71,88.65,88.65,7467.0,84.8302,84.8398,84.7824,84.7824,7467.0
2023-02-27 12:10:00,88.66,88.72,88.64,88.71,7184.0,84.792,84.8493,84.7728,84.8398,7184.0
2023-02-27 12:15:00,88.71,88.73,88.7,88.71,10068.0,84.8398,84.8589,84.8302,84.8398,10068.0
2023-02-27 12:20:00,88.7,88.7,88.61,88.64,9140.0,84.8302,84.8302,84.7441,84.7728,9140.0
2023-02-27 12:25:00,88.65,88.72,88.64,88.71,8072.0,84.7824,84.8493,84.7728,84.8398,8072.0
2023-02-27 12:30:00,88.72,88.82,88.72,88.77,16212.0,84.8493,84.945,84.8493,84.8972,16212.0
2023-02-27 12:35:00,88.78,88.81,88.77,88.78,10528.0,84.9067,84.9354,84.8972,84.9067,10528.0
2023-02-27 12:40:00,88.78,88.79,88.73,88.75,6715.0,84.9067,84.9163,84.8589,84.878,6715.0
2023-02-27 12:45:00,88.77,88.82,88.76,88.81,12555.0,84.8972,84.945,84.8876,84.9354,12555.0
2023-02-27 12:50:00,88.8,88.83,88.76,88.79,14202.0,84.9259,84.9545,84.8876,84.9163,14202.0
2023-02-27 12:55:00,88.8,88.85,88.8,88.83,5640.0,84.9259,84.9737,84.9259,84.9545,5640.0
2023-02-27 13:00:00,88.83,88.86,88.83,88.83,3293.0,84.9545,84.9832,84.9545,84.9545,3293.0
2023-02-27 13:05:00,88.84,88.85,88.81,88.85,6688.0,84.9641,84.9737,84.9354,84.9737,6688.0
2023-02-27 13:10:00,88.85,88.88,88.84,88.88,7004.0,84.9737,85.0024,84.9641,85.0024,7004.0
2023-02-27 13:15:00,88.88,88.92,88.88,88.88,8771.0,85.0024,85.0406,85.0024,85.0024,8771.0
2023-02-27 13:20:00,88.87,88.9,88.83,88.85,5812.0,84.9928,85.0215,84.9545,84.9737,5812.0
2023-02-27 13:25:00,88.85,88.87,88.83,88.86,5324.0,84.9737,84.9928,84.9545,84.9832,5324.0
2023-02-27 13:30:00,88.86,88.88,88.82,88.85,5039.0,84.9832,85.0024,84.945,84.9737,5039.0
2023-02-27 13:35:00,88.85,88.86,88.8,88.83,5040.0,84.9737,84.9832,84.9259,84.9545,5040.0
2023-02-27 13:40:00,88.84,88.85,88.77,88.79,5301.0,84.9641,84.9737,84.8972,84.9163,5301.0
2023-02-27 13:45:00,88.77,88.78,88.74,88.76,5818.0,84.8972,84.9067,84.8685,84.8876,5818.0
2023-02-27 13:50:00,88.76,88.83,88.76,88.82,7773.0,84.8876,84.9545,84.8876,84.945,7773.0
2023-02-27 13:55:00,88.81,88.9,88.81,88.9,9596.0,84.9354,85.0215,84.9354,85.0215,9596.0
2023-02-27 14:00:00,88.9,88.98,88.89,88.96,11024.0,85.0215,85.098,85.0119,85.0789,11024.0
2023-02-27 14:05:00,88.96,88.98,88.93,88.95,10099.0,85.0789,85.098,85.0502,85.0693,10099.0
2023-02-27 14:10:00,88.96,89.01,88.96,88.96,17013.0,85.0789,85.1267,85.0789,85.0789,17013.0
2023-02-27 14:15:00,88.95,88.95,88.85,88.85,22651.0,85.0693,85.0693,84.9737,84.9737,22651.0
2023-02-27 14:20:00,88.86,88.86,88.81,88.82,11906.0,84.9832,84.9832,84.9354,84.945,11906.0
2023-02-27 14:25:00,88.82,88.86,88.81,88.85,11554.0,84.945,84.9832,84.9354,84.9737,11554.0
2023-02-27 14:30:00,88.84,88.86,88.83,88.85,6353.0,84.9641,84.9832,84.9545,84.9737,6353.0
2023-02-27 14:35:00,88.85,88.87,88.81,88.84,10754.0,84.9737,84.9928,84.9354,84.9641,10754.0
2023-02-27 14:40:00,88.83,88.83,88.71,88.75,12562.0,84.9545,84.9545,84.8398,84.878,12562.0
2023-02-27 14:45:00,88.75,88.75,88.68,88.72,5750.0,84.878,84.878,84.8111,84.8493,5750.0
2023-02-27 14:50:00,88.72,88.75,88.7,88.74,17183.0,84.8493,84.878,84.8302,84.8685,17183.0
2023-02-27 14:55:00,88.73,88.75,88.71,88.72,21817.0,84.8589,84.878,84.8398,84.8493,21817.0
2023-02-27 15:00:00,88.7,88.75,88.67,88.7,31170.0,84.8302,84.878,84.8015,84.8302,31170.0
2023-02-27 15:05:00,88.7,88.7,88.64,88.64,9003.0,84.8302,84.8302,84.7728,84.7728,9003.0
2023-02-27 15:10:00,88.62,88.68,88.61,88.67,9196.0,84.7537,84.8111,84.7441,84.8015,9196.0
2023-02-27 15:15:00,88.68,88.69,88.6,88.64,22855.0,84.8111,84.8207,84.7346,84.7728,22855.0
2023-02-27 15:20:00,88.63,88.63,88.59,88.63,13130.0,84.7633,84.7633,84.725,84.7633,13130.0
2023-02-27 15:25:00,88.63,88.67,88.6,88.67,15207.0,84.7633,84.8015,84.7346,84.8015,15207.0
2023-02-27 15:30:00,88.66,88.67,88.57,88.62,55834.0,84.792,84.8015,84.7059,84.7537,55834.0
2023-02-27 15:35:00,88.62,88.62,88.51,88.53,22727.0,84.7537,84.7537,84.6485,84.6676,22727.0
2023-02-27 15:40:00,88.53,88.64,88.51,88.6,45886.0,84.6676,84.7728,84.6485,84.7346,45886.0
2023-02-27 15:45:00,88.58,88.66,88.58,88.58,55146.0,84.7155,84.792,84.7155,84.7155,55146.0
2023-02-27 15:50:00,88.58,88.67,88.57,88.65,439548.0,84.7155,84.8015,84.7059,84.7824,439548.0
2023-02-27 15:55:00,88.66,88.7,88.64,88.69,48942.0,84.792,84.8302,84.7728,84.8207,48942.0
2023-02-28 09:30:00,88.57,88.57,88.35,88.36,37609.0,84.7059,84.7059,84.4955,84.505,37609.0
2023-02-28 09:35:00,88.38,88.48,88.38,88.47,7081.0,84.5242,84.6198,84.5242,84.6102,7081.0
2023-02-28 09:40:00,88.51,88.57,88.51,88.51,5496.0,84.6485,84.7059,84.6485,84.6485,5496.0
2023-02-28 09:45:00,88.55,88.69,88.55,88.56,28267.0,84.6868,84.8207,84.6868,84.6963,28267.0
2023-02-28 09:50:00,88.59,88.66,88.5,88.59,6700.0,84.725,84.792,84.6389,84.725,6700.0
2023-02-28 09:55:00,88.62,88.63,88.53,88.54,6475.0,84.7537,84.7633,84.6676,84.6772,6475.0
2023-02-28 10:00:00,88.55,88.7,88.55,88.66,16655.0,84.6868,84.8302,84.6868,84.792,16655.0
2023-02-28 10:05:00,88.7,88.76,88.64,88.64,7696.0,84.8302,84.8876,84.7728,84.7728,7696.0
2023-02-28 10:10:00,88.64,88.64,88.51,88.58,14324.0,84.7728,84.7728,84.6485,84.7155,14324.0
2023-02-28 10:15:00,88.58,88.58,88.49,88.56,5185.0,84.7155,84.7155,84.6294,84.6963,5185.0
2023-02-28 10:20:00,88.54,88.64,88.53,88.63,4237.0,84.6772,84.7728,84.6676,84.7633,4237.0
2023-02-28 10:25:00,88.63,88.67,88.54,88.55,14530.0,84.7633,84.8015,84.6772,84.6868,14530.0
2023-02-28 10:30:00,88.57,88.59,88.52,88.59,4400.0,84.7059,84.725,84.6581,84.725,4400.0
2023-02-28 10:35:00,88.61,88.63,88.57,88.58,5714.0,84.7441,84.7633,84.7059,84.7155,5714.0
2023-02-28 10:40:00,88.58,88.64,88.54,88.58,26796.0,84.7155,84.7728,84.6772,84.7155,26796.0
2023-02-28 10:45:00,88.58,88.62,88.46,88.5,10657.0,84.7155,84.7537,84.6007,84.6389,10657.0
2023-02-28 10:50:00,88.49,88.51,88.42,88.5,35370.0,84.6294,84.6485,84.5624,84.6389,35370.0
2023-02-28 10:55:00,88.49,88.54,88.46,88.54,19399.0,84.6294,84.6772,84.6007,84.6772,19399.0
2023-02-28 11:00:00,88.56,88.67,88.55,88.61,15770.0,84.6963,84.8015,84.6868,84.7441,15770.0
2023-02-28 11:05:00,88.64,88.7,88.64,88.69,27528.0,84.7728,84.8302,84.7728,84.8207,27528.0
2023-02-28 11:10:00,88.7,88.71,88.64,88.67,33681.0,84.8302,84.8398,84.7728,84.8015,33681.0
2023-02-28 11:15:00,88.67,88.74,88.66,88.7,37210.0,84.8015,84.8685,84.792,84.8302,37210.0
2023-02-28 11:20:00,88.69,88.73,88.64,88.67,30416.0,84.8207,84.8589,84.7728,84.8015,30416.0
2023-02-28 11:25:00,88.67,88.72,88.62,88.62,27638.0,84.8015,84.8493,84.7537,84.7537,27638.0
2023-02-28 11:30:00,88.62,88.64,88.57,88.57,30695.0,84.7537,84.7728,84.7059,84.7059,30695.0
2023-02-28 11:35:00,88.57,88.59,88.53,88.55,25732.0,84.7059,84.725,84.6676,84.6868,25732.0
2023-02-28 11:40:00,88.54,88.55,88.49,88.5,15461.0,84.6772,84.6868,84.6294,84.6389,15461.0
2023-02-28 11:45:00,88.5,88.51,88.46,88.5,15379.0,84.6389,84.6485,84.6007,84.6389,15379.0
2023-02-28 11:50:00,88.49,88.52,88.47,88.51,10961.0,84.6294,84.6581,84.6102,84.6485,10961.0
2023-02-28 11:55:00,88.5,88.52,88.46,88.5,22988.0,84.6389,84.6581,84.6007,84.6389,22988.0
2023-02-28 12:00:00,88.5,88.56,88.5,88.54,23826.0,84.6389,84.6963,84.6389,84.6772,23826.0
2023-02-28 12:05:00,88.54,88.58,88.53,88.58,26377.0,84.6772,84.7155,84.6676,84.7155,26377.0
2023-02-28 12:10:00,88.58,88.62,88.58,88.62,8292.0,84.7155,84.7537,84.7155,84.7537,8292.0
2023-02-28 12:15:00,88.61,88.63,88.59,88.63,25307.0,84.7441,84.7633,84.725,84.7633,25307.0
2023-02-28 12:20:00,88.63,88.7,88.63,88.65,22663.0,84.7633,84.8302,84.7633,84.7824,22663.0
2023-02-28 12:25:00,88.64,88.66,88.62,88.66,8954.0,84.7728,84.792,84.7537,84.792,8954.0
2023-02-28 12:30:00,88.67,88.68,88.65,88.66,29834.0,84.8015,84.8111,84.7824,84.792,29834.0
2023-02-28 12:35:00,88.66,88.67,88.6,88.61,48554.0,84.792,84.8015,84.7346,84.7441,48554.0
2023-02-28 12:40:00,88.61,88.64,88.57,88.63,19661.0,84.7441,84.7728,84.7059,84.7633,19661.0
2023-02-28 12:45:00,88.63,88.67,88.63,88.67,16093.0,84.7633,84.8015,84.7633,84.8015,16093.0
2023-02-28 12:50:00,88.67,88.77,88.67,88.76,19805.0,84.8015,84.8972,84.8015,84.8876,19805.0
2023-02-28 12:55:00,88.77,88.8,88.76,88.76,19910.0,84.8972,84.9259,84.8876,84.8876,19910.0
2023-02-28 13:00:00,88.76,88.78,88.75,88.78,9991.0,84.8876,84.9067,84.878,84.9067,9991.0
2023-02-28 13:05:00,88.8,88.81,88.75,88.76,9228.0,84.9259,84.9354,84.878,84.8876,9228.0
2023-02-28 13:10:00,88.76,88.78,88.73,88.73,5359.0,84.8876,84.9067,84.8589,84.8589,5359.0
2023-02-28 13:15:00,88.72,88.74,88.69,88.7,8000.0,84.8493,84.8685,84.8207,84.8302,8000.0
2023-02-28 13:20:00,88.71,88.75,88.71,88.74,3511.0,84.8398,84.878,84.8398,84.8685,3511.0
2023-02-28 13:25:00,88.75,88.75,88.72,88.75,5246.0,84.878,84.878,84.8493,84.878,5246.0
2023-02-28 13:30:00,88.76,88.79,88.68,88.74,12790.0,84.8876,84.9163,84.8111,84.8685,12790.0
2023-02-28 13:35:00,88.74,88.75,88.72,88.74,13667.0,84.8685,84.878,84.8493,84.8685,13667.0
2023-02-28 13:40:00,88.74,88.75,88.71,88.74,18965.0,84.8685,84.878,84.8398,84.8685,18965.0
2023-02-28 13:45:00,88.74,88.78,88.73,88.74,21016.0,84.8685,84.9067,84.8589,84.8685,21016.0
2023-02-28 13:50:00,88.73,88.75,88.7,88.74,20496.0,84.8589,84.878,84.8302,84.8685,20496.0
2023-02-28 13:55:00,88.74,88.76,88.72,88.74,29011.0,84.8685,84.8876,84.8493,84.8685,29011.0
2023-02-28 14:00:00,88.74,88.79,88.74,88.75,19506.0,84.8685,84.9163,84.8685,84.878,19506.0
2023-02-28 14:05:00,88.75,88.75,88.64,88.68,55326.0,84.878,84.878,84.7728,84.8111,55326.0
2023-02-28 14:10:00,88.69,88.7,88.66,88.7,21166.0,84.8207,84.8302,84.792,84.8302,21166.0
2023-02-28 14:15:00,88.69,88.7,88.62,88.63,34753.0,84.8207,84.8302,84.7537,84.7633,34753.0
2023-02-28 14:20:00,88.63,88.67,88.61,88.66,26244.0,84.7633,84.8015,84.7441,84.792,26244.0
2023-02-28 14:25:00,88.65,88.65,88.61,88.62,26846.0,84.7824,84.7824,84.7441,84.7537,26846.0
2023-02-28 14:30:00,88.62,88.64,88.57,88.58,30696.0,84.7537,84.7728,84.7059,84.7155,30696.0
2023-02-28 14:35:00,88.58,88.62,88.55,88.61,20321.0,84.7155,84.7537,84.6868,84.7441,20321.0
2023-02-28 14:40:00,88.61,88.62,88.56,88.61,32189.0,84.7441,84.7537,84.6963,84.7441,32189.0
2023-02-28 14:45:00,88.61,88.67,88.6,88.64,31110.0,84.7441,84.8015,84.7346,84.7728,31110.0
2023-02-28 14:50:00,88.64,88.66,88.57,88.59,46452.0,84.7728,84.792,84.7059,84.725,46452.0
2023-02-28 14:55:00,88.58,88.58,88.51,88.52,29777.0,84.7155,84.7155,84.6485,84.6581,29777.0
2023-02-28 15:00:00,88.52,88.52,88.47,88.48,37337.0,84.6581,84.6581,84.6102,84.6198,37337.0
2023-02-28 15:05:00,88.48,88.5,88.46,88.49,50916.0,84.6198,84.6389,84.6007,84.6294,50916.0
2023-02-28 15:10:00,88.49,88.52,88.45,88.46,36013.0,84.6294,84.6581,84.5911,84.6007,36013.0
2023-02-28 15:15:00,88.46,88.49,88.44,88.46,51082.0,84.6007,84.6294,84.5816,84.6007,51082.0
2023-02-28 15:20:00,88.46,88.48,88.4,88.42,51002.0,84.6007,84.6198,84.5433,84.5624,51002.0
2023-02-28 15:25:00,88.41,88.42,88.37,88.39,43352.0,84.5529,84.5624,84.5146,84.5337,43352.0
2023-02-28 15:30:00,88.39,88.41,88.3,88.33,97839.0,84.5337,84.5529,84.4477,84.4764,97839.0
2023-02-28 15:35:00,88.33,88.34,88.29,88.34,65840.0,84.4764,84.4859,84.4381,84.4859,65840.0
2023-02-28 15:40:00,88.33,88.37,88.3,88.37,87927.0,84.4764,84.5146,84.4477,84.5146,87927.0
2023-02-28 15:45:00,88.36,88.41,88.32,88.33,102210.0,84.505,84.5529,84.4668,84.4764,102210.0
2023-02-28 15:50:00,88.32,88.43,88.29,88.39,201332.0,84.4668,84.572,84.4381,84.5337,201332.0
2023-02-28 15:55:00,88.39,88.43,88.23,88.23,178254.0,84.5337,84.572,84.3807,84.3807,178254.0
2023-03-01 09:30:00,88.53,88.63,88.51,88.54,58446.0,84.6676,84.7633,84.6485,84.6772,58446.0
2023-03-01 09:35:00,88.53,88.67,88.48,88.67,78981.0,84.6676,84.8015,84.6198,84.8015,78981.0
2023-03-01 09:40:00,88.66,88.67,88.54,88.56,203022.0,84.792,84.8015,84.6772,84.6963,203022.0
2023-03-01 09:45:00,88.57,88.79,88.57,88.79,177099.0,84.7059,84.9163,84.7059,84.9163,177099.0
2023-03-01 09:50:00,88.79,88.81,88.68,88.71,90084.0,84.9163,84.9354,84.8111,84.8398,90084.0
2023-03-01 09:55:00,88.74,88.78,88.67,88.68,36363.0,84.8685,84.9067,84.8015,84.8111,36363.0
2023-03-01 10:00:00,88.72,88.78,88.54,88.56,45494.0,84.8493,84.9067,84.6772,84.6963,45494.0
2023-03-01 10:05:00,88.55,88.56,88.37,88.37,43942.0,84.6868,84.6963,84.5146,84.5146,43942.0
2023-03-01 10:10:00,88.37,88.37,88.26,88.33,20346.0,84.5146,84.5146,84.4094,84.4764,20346.0
2023-03-01 10:15:00,88.31,88.38,88.24,88.37,15430.0,84.4572,84.5242,84.3903,84.5146,15430.0
2023-03-01 10:20:00,88.38,88.46,88.34,88.41,23971.0,84.5242,84.6007,84.4859,84.5529,23971.0
2023-03-01 10:25:00,88.39,88.42,88.33,88.36,11097.0,84.5337,84.5624,84.4764,84.505,11097.0
2023-03-01 10:30:00,88.34,88.4,88.27,88.39,10138.0,84.4859,84.5433,84.419,84.5337,10138.0
2023-03-01 10:35:00,88.39,88.62,88.39,88.54,10184.0,84.5337,84.7537,84.5337,84.6772,10184.0
2023-03-01 10:40:00,88.55,88.69,88.55,88.63,46902.0,84.6868,84.8207,84.6868,84.7633,46902.0
2023-03-01 10:45:00,88.64,88.71,88.61,88.67,35789.0,84.7728,84.8398,84.7441,84.8015,35789.0
2023-03-01 10:50:00,88.67,88.67,88.59,88.6,67575.0,84.8015,84.8015,84.725,84.7346,67575.0
2023-03-01 10:55:00,88.59,88.66,88.53,88.64,43892.0,84.725,84.792,84.6676,84.7728,43892.0
2023-03-01 11:00:00,88.6,88.6,88.41,88.41,29511.0,84.7346,84.7346,84.5529,84.5529,29511.0
2023-03-01 11:05:00,88.42,88.44,88.22,88.26,65352.0,84.5624,84.5816,84.3712,84.4094,65352.0
2023-03-01 11:10:00,88.24,88.24,88.16,88.19,30941.0,84.3903,84.3903,84.3138,84.3425,30941.0
2023-03-01 11:15:00,88.19,88.2,88.13,88.16,140448.0,84.3425,84.352,84.2851,84.3138,140448.0
2023-03-01 11:20:00,88.16,88.25,88.13,88.24,41106.0,84.3138,84.3998,84.2851,84.3903,41106.0
2023-03-01 11:25:00,88.25,88.35,88.25,88.31,34273.0,84.3998,84.4955,84.3998,84.4572,34273.0
2023-03-01 11:30:00,88.31,88.37,88.29,88.33,6168.0,84.4572,84.5146,84.4381,84.4764,6168.0
2023-03-01 11:35:00,88.33,88.4,88.3,88.33,11910.0,84.4764,84.5433,84.4477,84.4764,11910.0
2023-03-01 11:40:00,88.35,88.48,88.35,88.42,12755.0,84.4955,84.6198,84.4955,84.5624,12755.0
2023-03-01 11:45:00,88.45,88.61,88.44,88.57,44181.0,84.5911,84.7441,84.5816,84.7059,44181.0
2023-03-01 11:50:00,88.58,88.65,88.55,88.6,37635.0,84.7155,84.7824,84.6868,84.7346,37635.0
2023-03-01 11:55:00,88.6,88.63,88.58,88.58,10605.0,84.7346,84.7633,84.7155,84.7155,10605.0
2023-03-01 12:00:00,88.57,88.6,88.53,88.54,13999.0,84.7059,84.7346,84.6676,84.6772,13999.0
2023-03-01 12:05:00,88.53,88.64,88.53,88.64,11369.0,84.6676,84.7728,84.6676,84.7728,11369.0
2023-03-01 12:10:00,88.65,88.72,88.56,88.61,11168.0,84.7824,84.8493,84.6963,84.7441,11168.0
2023-03-01 12:15:00,88.63,88.64,88.6,88.6,195320.0,84.7633,84.7728,84.7346,84.7346,195320.0
2023-03-01 12:20:00,88.58,88.67,88.58,88.58,4736.0,84.7155,84.8015,84.7155,84.7155,4736.0
2023-03-01 12:25:00,88.58,88.66,88.57,88.59,197963.0,84.7155,84.792,84.7059,84.725,197963.0
2023-03-01 12:30:00,88.59,88.61,88.56,88.56,10077.0,84.725,84.7441,84.6963,84.6963,10077.0
2023-03-01 12:35:00,88.54,88.62,88.54,88.57,10430.0,84.6772,84.7537,84.6772,84.7059,10430.0
2023-03-01 12:40:00,88.58,88.63,88.58,88.63,5228.0,84.7155,84.7633,84.7155,84.7633,5228.0
2023-03-01 12:45:00,88.63,88.67,88.58,88.6,8755.0,84.7633,84.8015,84.7155,84.7346,8755.0
2023-03-01 12:50:00,88.59,88.61,88.58,88.6,6360.0,84.725,84.7441,84.7155,84.7346,6360.0
2023-03-01 12:55:00,88.6,88.6,88.51,88.53,7756.0,84.7346,84.7346,84.6485,84.6676,7756.0
2023-03-01 13:00:00,88.53,88.53,88.47,88.48,6176.0,84.6676,84.6676,84.6102,84.6198,6176.0
2023-03-01 13:05:00,88.48,88.5,88.44,88.45,6562.0,84.6198,84.6389,84.5816,84.5911,6562.0
2023-03-01 13:10:00,88.45,88.48,88.42,88.48,6746.0,84.5911,84.6198,84.5624,84.6198,6746.0
2023-03-01 13:15:00,88.48,88.51,88.45,88.46,12905.0,84.6198,84.6485,84.5911,84.6007,12905.0
2023-03-01 13:20:00,88.47,88.47,88.38,88.4,9450.0,84.6102,84.6102,84.5242,84.5433,9450.0
2023-03-01 13:25:00,88.4,88.45,88.39,88.4,10743.0,84.5433,84.5911,84.5337,84.5433,10743.0
2023-03-01 13:30:00,88.38,88.38,88.32,88.33,9443.0,84.5242,84.5242,84.4668,84.4764,9443.0
2023-03-01 13:35:00,88.32,88.39,88.32,88.39,9617.0,84.4668,84.5337,84.4668,84.5337,9617.0
2023-03-01 13:40:00,88.39,88.39,88.32,88.33,6567.0,84.5337,84.5337,84.4668,84.4764,6567.0
2023-03-01 13:45:00,88.32,88.36,88.27,88.36,9460.0,84.4668,84.505,84.419,84.505,9460.0
2023-03-01 13:50:00,88.34,88.37,88.31,88.34,7453.0,84.4859,84.5146,84.4572,84.4859,7453.0
2023-03-01 13:55:00,88.35,88.38,88.3,88.37,7776.0,84.4955,84.5242,84.4477,84.5146,7776.0
2023-03-01 14:00:00,88.36,88.36,88.26,88.3,11338.0,84.505,84.505,84.4094,84.4477,11338.0
2023-03-01 14:05:00,88.3,88.31,88.26,88.3,13748.0,84.4477,84.4572,84.4094,84.4477,13748.0
2023-03-01 14:10:00,88.3,88.4,88.3,88.37,16197.0,84.4477,84.5433,84.4477,84.5146,16197.0
2023-03-01 14:15:00,88.36,88.36,88.28,88.29,11989.0,84.505,84.505,84.4285,84.4381,11989.0
2023-03-01 14:20:00,88.31,88.31,88.26,88.3,9072.0,84.4572,84.4572,84.4094,84.4477,9072.0
2023-03-01 14:25:00,88.31,88.31,88.24,88.25,12151.0,84.4572,84.4572,84.3903,84.3998,12151.0
2023-03-01 14:30:00,88.24,88.25,88.2,88.24,8444.0,84.3903,84.3998,84.352,84.3903,8444.0
2023-03-01 14:35:00,88.24,88.29,88.23,88.29,8999.0,84.3903,84.4381,84.3807,84.4381,8999.0
2023-03-01 14:40:00,88.28,88.28,88.22,88.27,7171.0,84.4285,84.4285,84.3712,84.419,7171.0
2023-03-01 14:45:00,88.28,88.29,88.24,88.24,13410.0,84.4285,84.4381,84.3903,84.3903,13410.0
2023-03-01 14:50:00,88.24,88.28,88.19,88.28,57729.0,84.3903,84.4285,84.3425,84.4285,57729.0
2023-03-01 14:55:00,88.28,88.31,88.25,88.28,8033.0,84.4285,84.4572,84.3998,84.4285,8033.0
2023-03-01 15:00:00,88.27,88.34,88.26,88.3,8141.0,84.419,84.4859,84.4094,84.4477,8141.0
2023-03-01 15:05:00,88.3,88.36,88.29,88.35,11522.0,84.4477,84.505,84.4381,84.4955,11522.0
2023-03-01 15:10:00,88.35,88.39,88.34,88.36,14029.0,84.4955,84.5337,84.4859,84.505,14029.0
2023-03-01 15:15:00,88.37,88.41,88.32,88.39,15328.0,84.5146,84.5529,84.4668,84.5337,15328.0
2023-03-01 15:20:00,88.4,88.4,88.3,88.31,42787.0,84.5433,84.5433,84.4477,84.4572,42787.0
2023-03-01 15:25:00,88.32,88.34,88.29,88.3,57336.0,84.4668,84.4859,84.4381,84.4477,57336.0
2023-03-01 15:30:00,88.3,88.38,88.29,88.36,28005.0,84.4477,84.5242,84.4381,84.505,28005.0
2023-03-01 15:35:00,88.35,88.38,88.31,88.36,28834.0,84.4955,84.5242,84.4572,84.505,28834.0
2023-03-01 15:40:00,88.36,88.46,88.36,88.45,186780.0,84.505,84.6007,84.505,84.5911,186780.0
2023-03-01 15:45:00,88.45,88.47,88.4,88.44,39382.0,84.5911,84.6102,84.5433,84.5816,39382.0
2023-03-01 15:50:00,88.45,88.45,88.37,88.39,62443.0,84.5911,84.5911,84.5146,84.5337,62443.0
2023-03-01 15:55:00,88.39,88.42,88.37,88.4,110188.0,84.5337,84.5624,84.5146,84.5433,110188.0
2023-03-02 09:30:00,87.94,87.98,87.83,87.98,32527.0,84.1034,84.1416,83.9982,84.1416,32527.0
2023-03-02 09:35:00,87.98,87.98,87.85,87.93,35862.0,84.1416,84.1416,84.0173,84.0938,35862.0
2023-03-02 09:40:00,87.93,87.97,87.88,87.91,19913.0,84.0938,84.1321,84.046,84.0747,19913.0
2023-03-02 09:45:00,87.89,87.98,87.87,87.96,23481.0,84.0556,84.1416,84.0364,84.1225,23481.0
2023-03-02 09:50:00,87.96,88.15,87.96,88.11,39930.0,84.1225,84.3042,84.1225,84.266,39930.0
2023-03-02 09:55:00,88.1,88.12,87.99,88.09,36287.0,84.2564,84.2755,84.1512,84.2468,36287.0
2023-03-02 10:00:00,88.1,88.27,88.1,88.25,19083.0,84.2564,84.419,84.2564,84.3998,19083.0
2023-03-02 10:05:00,88.26,88.28,88.13,88.23,17353.0,84.4094,84.4285,84.2851,84.3807,17353.0
2023-03-02 10:10:00,88.16,88.23,88.16,88.21,8160.0,84.3138,84.3807,84.3138,84.3616,8160.0
2023-03-02 10:15:00,88.22,88.26,88.1,88.13,25979.0,84.3712,84.4094,84.2564,84.2851,25979.0
2023-03-02 10:20:00,88.13,88.15,87.97,88.09,28782.0,84.2851,84.3042,84.1321,84.2468,28782.0
2023-03-02 10:25:00,88.09,88.26,88.07,88.23,49785.0,84.2468,84.4094,84.2277,84.3807,49785.0
2023-03-02 10:30:00,88.24,88.32,88.18,88.28,46891.0,84.3903,84.4668,84.3329,84.4285,46891.0
2023-03-02 10:35:00,88.28,88.32,88.2,88.2,32046.0,84.4285,84.4668,84.352,84.352,32046.0
2023-03-02 10:40:00,88.2,88.21,88.14,88.19,54719.0,84.352,84.3616,84.2946,84.3425,54719.0
2023-03-02 10:45:00,88.19,88.22,88.16,88.19,48107.0,84.3425,84.3712,84.3138,84.3425,48107.0
2023-03-02 10:50:00,88.19,88.33,88.19,88.32,43878.0,84.3425,84.4764,84.3425,84.4668,43878.0
2023-03-02 10:55:00,88.32,88.35,88.31,88.31,57607.0,84.4668,84.4955,84.4572,84.4572,57607.0
2023-03-02 11:00:00,88.32,88.37,88.31,88.31,50340.0,84.4668,84.5146,84.4572,84.4572,50340.0
2023-03-02 11:05:00,88.3,88.38,88.3,88.33,43501.0,84.4477,84.5242,84.4477,84.4764,43501.0
2023-03-02 11:10:00,88.33,88.35,88.26,88.28,148669.0,84.4764,84.4955,84.4094,84.4285,148669.0
2023-03-02 11:15:00,88.28,88.37,88.28,88.31,44629.0,84.4285,84.5146,84.4285,84.4572,44629.0
2023-03-02 11:20:00,88.32,88.32,88.26,88.26,14964.0,84.4668,84.4668,84.4094,84.4094,14964.0
2023-03-02 11:25:00,88.26,88.28,88.21,88.21,32479.0,84.4094,84.4285,84.3616,84.3616,32479.0
2023-03-02 11:30:00,88.21,88.27,88.21,88.22,113078.0,84.3616,84.419,84.3616,84.3712,113078.0
2023-03-02 11:35:00,88.22,88.22,88.17,88.2,36299.0,84.3712,84.3712,84.3233,84.352,36299.0
2023-03-02 11:40:00,88.21,88.23,88.18,88.18,10641.0,84.3616,84.3807,84.3329,84.3329,10641.0
2023-03-02 11:45:00,88.18,88.23,88.18,88.23,16098.0,84.3329,84.3807,84.3329,84.3807,16098.0
2023-03-02 11:50:00,88.23,88.26,88.19,88.19,11442.0,84.3807,84.4094,84.3425,84.3425,11442.0
2023-03-02 11:55:00,88.17,88.24,88.17,88.23,5671.0,84.3233,84.3903,84.3233,84.3807,5671.0
2023-03-02 12:00:00,88.24,88.28,88.24,88.26,3140.0,84.3903,84.4285,84.3903,84.4094,3140.0
2023-03-02 12:05:00,88.26,88.26,88.22,88.25,4134.0,84.4094,84.4094,84.3712,84.3998,4134.0
2023-03-02 12:10:00,88.26,88.26,88.2,88.21,3887.0,84.4094,84.4094,84.352,84.3616,3887.0
2023-03-02 12:15:00,88.21,88.21,88.13,88.14,11612.0,84.3616,84.3616,84.2851,84.2946,11612.0
2023-03-02 12:20:00,88.14,88.19,88.14,88.19,5483.0,84.2946,84.3425,84.2946,84.3425,5483.0
2023-03-02 12:25:00,88.19,88.25,88.19,88.23,4718.0,84.3425,84.3998,84.3425,84.3807,4718.0
2023-03-02 12:30:00,88.24,88.33,88.23,88.3,15904.0,84.3903,84.4764,84.3807,84.4477,15904.0
2023-03-02 12:35:00,88.31,88.31,88.24,88.25,4043.0,84.4572,84.4572,84.3903,84.3998,4043.0
2023-03-02 12:40:00,88.25,88.25,88.22,88.24,4120.0,84.3998,84.3998,84.3712,84.3903,4120.0
2023-03-02 12:45:00,88.24,88.25,88.21,88.21,2800.0,84.3903,84.3998,84.3616,84.3616,2800.0
2023-03-02 12:50:00,88.21,88.29,88.21,88.27,4941.0,84.3616,84.4381,84.3616,84.419,4941.0
2023-03-02 12:55:00,88.27,88.29,88.26,88.29,4032.0,84.419,84.4381,84.4094,84.4381,4032.0
2023-03-02 13:00:00,88.29,88.32,88.28,88.28,4436.0,84.4381,84.4668,84.4285,84.4285,4436.0
2023-03-02 13:05:00,88.28,88.28,88.23,88.25,7036.0,84.4285,84.4285,84.3807,84.3998,7036.0
2023-03-02 13:10:00,88.26,88.29,88.25,88.28,13668.0,84.4094,84.4381,84.3998,84.4285,13668.0
2023-03-02 13:15:00,88.27,88.28,88.23,88.28,2846.0,84.419,84.4285,84.3807,84.4285,2846.0
2023-03-02 13:20:00,88.29,88.29,88.27,88.27,10044.0,84.4381,84.4381,84.419,84.419,10044.0
2023-03-02 13:25:00,88.24,88.25,88.23,88.23,4389.0,84.3903,84.3998,84.3807,84.3807,4389.0
2023-03-02 13:30:00,88.23,88.27,88.23,88.27,4982.0,84.3807,84.419,84.3807,84.419,4982.0
2023-03-02 13:35:00,88.27,88.59,88.27,88.42,58812.0,84.419,84.725,84.419,84.5624,58812.0
2023-03-02 13:40:00,88.44,88.48,88.37,88.39,13976.0,84.5816,84.6198,84.5146,84.5337,13976.0
2023-03-02 13:45:00,88.39,88.44,88.36,88.44,11368.0,84.5337,84.5816,84.505,84.5816,11368.0
2023-03-02 13:50:00,88.43,88.53,88.43,88.5,15166.0,84.572,84.6676,84.572,84.6389,15166.0
2023-03-02 13:55:00,88.51,88.63,88.51,88.63,14441.0,84.6485,84.7633,84.6485,84.7633,14441.0
2023-03-02 14:00:00,88.64,88.78,88.64,88.74,17245.0,84.7728,84.9067,84.7728,84.8685,17245.0
2023-03-02 14:05:00,88.72,88.74,88.68,88.7,5101.0,84.8493,84.8685,84.8111,84.8302,5101.0
2023-03-02 14:10:00,88.7,88.73,88.62,88.62,5010.0,84.8302,84.8589,84.7537,84.7537,5010.0
2023-03-02 14:15:00,88.63,88.67,88.6,88.67,2461.0,84.7633,84.8015,84.7346,84.8015,2461.0
2023-03-02 14:20:00,88.68,88.69,88.66,88.67,3312.0,84.8111,84.8207,84.792,84.8015,3312.0
2023-03-02 14:25:00,88.68,88.8,88.68,88.79,9411.0,84.8111,84.9259,84.8111,84.9163,9411.0
2023-03-02 14:30:00,88.81,88.82,88.75,88.75,5428.0,84.9354,84.945,84.878,84.878,5428.0
2023-03-02 14:35:00,88.75,88.75,88.67,88.7,4612.0,84.878,84.878,84.8015,84.8302,4612.0
2023-03-02 14:40:00,88.7,88.76,88.7,88.7,42960.0,84.8302,84.8876,84.8302,84.8302,42960.0
2023-03-02 14:45:00,88.72,88.74,88.69,88.74,7816.0,84.8493,84.8685,84.8207,84.8685,7816.0
2023-03-02 14:50:00,88.74,88.75,88.71,88.71,6921.0,84.8685,84.878,84.8398,84.8398,6921.0
2023-03-02 14:55:00,88.72,88.77,88.71,88.75,11660.0,84.8493,84.8972,84.8398,84.878,11660.0
2023-03-02 15:00:00,88.75,88.82,88.69,88.7,24487.0,84.878,84.945,84.8207,84.8302,24487.0
2023-03-02 15:05:00,88.7,88.74,88.67,88.73,11183.0,84.8302,84.8685,84.8015,84.8589,11183.0
2023-03-02 15:10:00,88.73,88.8,88.73,88.78,11942.0,84.8589,84.9259,84.8589,84.9067,11942.0
2023-03-02 15:15:00,88.78,88.87,88.76,88.76,19712.0,84.9067,84.9928,84.8876,84.8876,19712.0
2023-03-02 15:20:00,88.76,88.85,88.76,88.82,74333.0,84.8876,84.9737,84.8876,84.945,74333.0
2023-03-02 15:25:00,88.82,88.89,88.82,88.86,29831.0,84.945,85.0119,84.945,84.9832,29831.0
2023-03-02 15:30:00,88.86,88.93,88.86,88.93,29297.0,84.9832,85.0502,84.9832,85.0502,29297.0
2023-03-02 15:35:00,88.94,89.08,88.92,89.02,57209.0,85.0597,85.1936,85.0406,85.1363,57209.0
2023-03-02 15:40:00,89.02,89.04,88.96,88.96,28036.0,85.1363,85.1554,85.0789,85.0789,28036.0
2023-03-02 15:45:00,88.95,88.98,88.92,88.97,21967.0,85.0693,85.098,85.0406,85.0884,21967.0
2023-03-02 15:50:00,88.97,88.97,88.82,88.84,87805.0,85.0884,85.0884,84.945,84.9641,87805.0
2023-03-02 15:55:00,88.85,88.92,88.83,88.89,87577.0,84.9737,85.0406,84.9545,85.0119,87577.0
2023-03-03 09:30:00,89.42,89.42,89.24,89.29,92253.0,85.5188,85.5188,85.3467,85.3945,92253.0
2023-03-03 09:35:00,89.3,89.35,89.26,89.27,19763.0,85.404,85.4519,85.3658,85.3753,19763.0
2023-03-03 09:40:00,89.28,89.35,89.27,89.32,14012.0,85.3849,85.4519,85.3753,85.4232,14012.0
2023-03-03 09:45:00,89.33,89.48,89.33,89.42,22513.0,85.4327,85.5762,85.4327,85.5188,22513.0
2023-03-03 09:50:00,89.45,89.54,89.39,89.53,20843.0,85.5475,85.6336,85.4901,85.624,20843.0
2023-03-03 09:55:00,89.53,89.57,89.49,89.49,13809.0,85.624,85.6623,85.5857,85.5857,13809.0
2023-03-03 10:00:00,89.53,89.57,89.25,89.36,24158.0,85.624,85.6623,85.3562,85.4614,24158.0
2023-03-03 10:05:00,89.34,89.34,89.17,89.24,18026.0,85.4423,85.4423,85.2797,85.3467,18026.0
2023-03-03 10:10:00,89.27,89.48,89.27,89.46,14738.0,85.3753,85.5762,85.3753,85.5571,14738.0
2023-03-03 10:15:00,89.49,89.54,89.45,89.46,23975.0,85.5857,85.6336,85.5475,85.5571,23975.0
2023-03-03 10:20:00,89.48,89.59,89.45,89.58,16783.0,85.5762,85.6814,85.5475,85.6718,16783.0
2023-03-03 10:25:00,89.6,89.67,89.56,89.63,11339.0,85.691,85.7579,85.6527,85.7196,11339.0
2023-03-03 10:30:00,89.63,89.67,89.55,89.56,14427.0,85.7196,85.7579,85.6431,85.6527,14427.0
2023-03-03 10:35:00,89.56,89.58,89.53,89.54,27445.0,85.6527,85.6718,85.624,85.6336,27445.0
2023-03-03 10:40:00,89.54,89.59,89.52,89.59,19499.0,85.6336,85.6814,85.6144,85.6814,19499.0
2023-03-03 10:45:00,89.59,89.64,89.56,89.56,49655.0,85.6814,85.7292,85.6527,85.6527,49655.0
2023-03-03 10:50:00,89.55,89.56,89.47,89.51,16213.0,85.6431,85.6527,85.5666,85.6049,16213.0
2023-03-03 10:55:00,89.53,89.56,89.49,89.5,9904.0,85.624,85.6527,85.5857,85.5953,9904.0
2023-03-03 11:00:00,89.51,89.58,89.5,89.51,16979.0,85.6049,85.6718,85.5953,85.6049,16979.0
2023-03-03 11:05:00,89.52,89.57,89.51,89.56,11998.0,85.6144,85.6623,85.6049,85.6527,11998.0
2023-03-03 11:10:00,89.54,89.57,89.47,89.56,11776.0,85.6336,85.6623,85.5666,85.6527,11776.0
2023-03-03 11:15:00,89.57,89.64,89.55,89.61,22548.0,85.6623,85.7292,85.6431,85.7005,22548.0
2023-03-03 11:20:00,89.61,89.62,89.57,89.61,14105.0,85.7005,85.7101,85.6623,85.7005,14105.0
2023-03-03 11:25:00,89.62,89.65,89.59,89.64,16082.0,85.7101,85.7388,85.6814,85.7292,16082.0
2023-03-03 11:30:00,89.64,89.69,89.6,89.61,38688.0,85.7292,85.777,85.691,85.7005,38688.0
2023-03-03 11:35:00,89.62,89.7,89.59,89.61,18557.0,85.7101,85.7866,85.6814,85.7005,18557.0
2023-03-03 11:40:00,89.62,89.64,89.59,89.64,18090.0,85.7101,85.7292,85.6814,85.7292,18090.0
2023-03-03 11:45:00,89.64,89.71,89.64,89.67,16013.0,85.7292,85.7962,85.7292,85.7579,16013.0
2023-03-03 11:50:00,89.68,89.77,89.68,89.75,12650.0,85.7675,85.8535,85.7675,85.8344,12650.0
2023-03-03 11:55:00,89.75,89.83,89.74,89.81,30911.0,85.8344,85.9109,85.8248,85.8918,30911.0
2023-03-03 12:00:00,89.8,89.82,89.78,89.81,12348.0,85.8822,85.9014,85.8631,85.8918,12348.0
2023-03-03 12:05:00,89.79,89.82,89.78,89.81,14718.0,85.8727,85.9014,85.8631,85.8918,14718.0
2023-03-03 12:10:00,89.81,89.88,89.81,89.84,19753.0,85.8918,85.9587,85.8918,85.9205,19753.0
2023-03-03 12:15:00,89.83,89.83,89.8,89.81,11423.0,85.9109,85.9109,85.8822,85.8918,11423.0
2023-03-03 12:20:00,89.81,89.84,89.79,89.83,11369.0,85.8918,85.9205,85.8727,85.9109,11369.0
2023-03-03 12:25:00,89.83,89.86,89.81,89.85,11633.0,85.9109,85.9396,85.8918,85.93,11633.0
2023-03-03 12:30:00,89.85,89.86,89.82,89.83,12185.0,85.93,85.9396,85.9014,85.9109,12185.0
2023-03-03 12:35:00,89.82,89.84,89.8,89.83,9701.0,85.9014,85.9205,85.8822,85.9109,9701.0
2023-03-03 12:40:00,89.84,89.86,89.82,89.85,13064.0,85.9205,85.9396,85.9014,85.93,13064.0
2023-03-03 12:45:00,89.85,89.89,89.85,89.88,12892.0,85.93,85.9683,85.93,85.9587,12892.0
2023-03-03 12:50:00,89.88,89.92,89.87,89.92,15648.0,85.9587,85.997,85.9492,85.997,15648.0
2023-03-03 12:55:00,89.94,89.99,89.94,89.98,11235.0,86.0161,86.0639,86.0161,86.0544,11235.0
2023-03-03 13:00:00,89.99,89.99,89.97,89.99,9730.0,86.0639,86.0639,86.0448,86.0639,9730.0
2023-03-03 13:05:00,89.99,90.05,89.98,90.03,14994.0,86.0639,86.1213,86.0544,86.1022,14994.0
2023-03-03 13:10:00,90.03,90.04,90.01,90.04,10313.0,86.1022,86.1118,86.0831,86.1118,10313.0
2023-03-03 13:15:00,90.04,90.04,89.97,89.98,10150.0,86.1118,86.1118,86.0448,86.0544,10150.0
2023-03-03 13:20:00,89.98,89.98,89.95,89.97,9984.0,86.0544,86.0544,86.0257,86.0448,9984.0
2023-03-03 13:25:00,89.97,90.02,89.97,90.0,25993.0,86.0448,86.0926,86.0448,86.0735,25993.0
2023-03-03 13:30:00,90.01,90.01,89.94,89.94,19848.0,86.0831,86.0831,86.0161,86.0161,19848.0
2023-03-03 13:35:00,89.95,89.98,89.93,89.97,20953.0,86.0257,86.0544,86.0066,86.0448,20953.0
2023-03-03 13:40:00,89.97,89.98,89.95,89.98,8418.0,86.0448,86.0544,86.0257,86.0544,8418.0
2023-03-03 13:45:00,89.98,90.0,89.96,90.0,21436.0,86.0544,86.0735,86.0352,86.0735,21436.0
2023-03-03 13:50:00,90.0,90.0,89.97,90.0,5656.0,86.0735,86.0735,86.0448,86.0735,5656.0
2023-03-03 13:55:00,90.0,90.0,89.97,89.98,24137.0,86.0735,86.0735,86.0448,86.0544,24137.0
2023-03-03 14:00:00,89.98,89.99,89.94,89.98,16073.0,86.0544,86.0639,86.0161,86.0544,16073.0
2023-03-03 14:05:00,89.98,90.03,89.96,90.03,11306.0,86.0544,86.1022,86.0352,86.1022,11306.0
2023-03-03 14:10:00,90.04,90.12,90.03,90.12,19077.0,86.1118,86.1883,86.1022,86.1883,19077.0
2023-03-03 14:15:00,90.11,90.12,90.07,90.08,14964.0,86.1787,86.1883,86.1404,86.15,14964.0
2023-03-03 14:20:00,90.08,90.12,90.07,90.11,10409.0,86.15,86.1883,86.1404,86.1787,10409.0
2023-03-03 14:25:00,90.11,90.16,90.1,90.15,20248.0,86.1787,86.2265,86.1691,86.217,20248.0
2023-03-03 14:30:00,90.15,90.18,90.13,90.17,6884.0,86.217,86.2456,86.1978,86.2361,6884.0
2023-03-03 14:35:00,90.16,90.17,90.13,90.14,13391.0,86.2265,86.2361,86.1978,86.2074,13391.0
2023-03-03 14:40:00,90.14,90.17,90.12,90.15,22342.0,86.2074,86.2361,86.1883,86.217,22342.0
2023-03-03 14:45:00,90.15,90.19,90.13,90.18,20708.0,86.217,86.2552,86.1978,86.2456,20708.0
2023-03-03 14:50:00,90.17,90.2,90.16,90.16,20709.0,86.2361,86.2648,86.2265,86.2265,20709.0
2023-03-03 14:55:00,90.16,90.2,90.15,90.2,18480.0,86.2265,86.2648,86.217,86.2648,18480.0
2023-03-03 15:00:00,90.2,90.24,90.17,90.23,16760.0,86.2648,86.303,86.2361,86.2935,16760.0
2023-03-03 15:05:00,90.23,90.31,90.23,90.3,27846.0,86.2935,86.37,86.2935,86.3604,27846.0
2023-03-03 15:10:00,90.3,90.3,90.22,90.24,13463.0,86.3604,86.3604,86.2839,86.303,13463.0
2023-03-03 15:15:00,90.23,90.25,90.17,90.18,14390.0,86.2935,86.3126,86.2361,86.2456,14390.0
2023-03-03 15:20:00,90.19,90.23,90.18,90.19,94585.0,86.2552,86.2935,86.2456,86.2552,94585.0
2023-03-03 15:25:00,90.19,90.21,90.14,90.21,17609.0,86.2552,86.2743,86.2074,86.2743,17609.0
2023-03-03 15:30:00,90.2,90.21,90.18,90.18,18639.0,86.2648,86.2743,86.2456,86.2456,18639.0
2023-03-03 15:35:00,90.17,90.19,90.16,90.18,14536.0,86.2361,86.2552,86.2265,86.2456,14536.0
2023-03-03 15:40:00,90.18,90.18,90.13,90.17,18478.0,86.2456,86.2456,86.1978,86.2361,18478.0
2023-03-03 15:45:00,90.16,90.17,90.11,90.15,29141.0,86.2265,86.2361,86.1787,86.217,29141.0
2023-03-03 15:50:00,90.16,90.18,90.11,90.18,27966.0,86.2265,86.2456,86.1787,86.2456,27966.0
2023-03-03 15:55:00,90.18,90.24,90.17,90.22,72400.0,86.2456,86.303,86.2361,86.2839,72400.0
2023-03-06 09:30:00,90.28,90.39,90.2,90.34,121444.0,86.3413,86.4465,86.2648,86.3987,121444.0
2023-03-06 09:35:00,90.32,90.35,90.26,90.32,156880.0,86.3795,86.4082,86.3222,86.3795,156880.0
2023-03-06 09:40:00,90.32,90.4,90.29,90.36,61481.0,86.3795,86.456,86.3508,86.4178,61481.0
2023-03-06 09:45:00,90.37,90.41,90.27,90.3,25817.0,86.4274,86.4656,86.3317,86.3604,25817.0
2023-03-06 09:50:00,90.31,90.39,90.28,90.36,25485.0,86.37,86.4465,86.3413,86.4178,25485.0
2023-03-06 09:55:00,90.39,90.4,90.34,90.4,20790.0,86.4465,86.456,86.3987,86.456,20790.0
2023-03-06 10:00:00,90.41,90.42,90.31,90.41,17894.0,86.4656,86.4752,86.37,86.4656,17894.0
2023-03-06 10:05:00,90.42,90.57,90.39,90.52,204350.0,86.4752,86.6186,86.4465,86.5708,204350.0
2023-03-06 10:10:00,90.52,90.56,90.52,90.56,37372.0,86.5708,86.6091,86.5708,86.6091,37372.0
2023-03-06 10:15:00,90.56,90.67,90.53,90.65,25079.0,86.6091,86.7143,86.5804,86.6951,25079.0
2023-03-06 10:20:00,90.65,90.65,90.56,90.62,16042.0,86.6951,86.6951,86.6091,86.6664,16042.0
2023-03-06 10:25:00,90.63,90.64,90.58,90.59,8278.0,86.676,86.6856,86.6282,86.6378,8278.0
2023-03-06 10:30:00,90.61,90.64,90.59,90.62,12059.0,86.6569,86.6856,86.6378,86.6664,12059.0
2023-03-06 10:35:00,90.62,90.63,90.58,90.61,15026.0,86.6664,86.676,86.6282,86.6569,15026.0
2023-03-06 10:40:00,90.63,90.72,90.61,90.71,28697.0,86.676,86.7621,86.6569,86.7525,28697.0
2023-03-06 10:45:00,90.71,90.71,90.62,90.63,9676.0,86.7525,86.7525,86.6664,86.676,9676.0
2023-03-06 10:50:00,90.64,90.64,90.6,90.62,10878.0,86.6856,86.6856,86.6473,86.6664,10878.0
2023-03-06 10:55:00,90.62,90.64,90.57,90.57,20120.0,86.6664,86.6856,86.6186,86.6186,20120.0
2023-03-06 11:00:00,90.57,90.63,90.56,90.62,10576.0,86.6186,86.676,86.6091,86.6664,10576.0
2023-03-06 11:05:00,90.62,90.68,90.61,90.64,16591.0,86.6664,86.7238,86.6569,86.6856,16591.0
2023-03-06 11:10:00,90.65,90.68,90.62,90.67,10057.0,86.6951,86.7238,86.6664,86.7143,10057.0
2023-03-06 11:15:00,90.68,90.71,90.64,90.69,19902.0,86.7238,86.7525,86.6856,86.7334,19902.0
2023-03-06 11:20:00,90.68,90.68,90.58,90.59,33216.0,86.7238,86.7238,86.6282,86.6378,33216.0
2023-03-06 11:25:00,90.61,90.61,90.52,90.54,11695.0,86.6569,86.6569,86.5708,86.5899,11695.0
2023-03-06 11:30:00,90.54,90.57,90.53,90.55,14317.0,86.5899,86.6186,86.5804,86.5995,14317.0
2023-03-06 11:35:00,90.56,90.61,90.56,90.59,16941.0,86.6091,86.6569,86.6091,86.6378,16941.0
2023-03-06 11:40:00,90.59,90.6,90.56,90.58,11822.0,86.6378,86.6473,86.6091,86.6282,11822.0
2023-03-06 11:45:00,90.57,90.59,90.52,90.56,14201.0,86.6186,86.6378,86.5708,86.6091,14201.0
2023-03-06 11:50:00,90.56,90.62,90.54,90.62,21158.0,86.6091,86.6664,86.5899,86.6664,21158.0
2023-03-06 11:55:00,90.62,90.64,90.59,90.63,17833.0,86.6664,86.6856,86.6378,86.676,17833.0
2023-03-06 12:00:00,90.62,90.66,90.61,90.64,20717.0,86.6664,86.7047,86.6569,86.6856,20717.0
2023-03-06 12:05:00,90.64,90.65,90.61,90.64,11448.0,86.6856,86.6951,86.6569,86.6856,11448.0
2023-03-06 12:10:00,90.65,90.69,90.65,90.69,28820.0,86.6951,86.7334,86.6951,86.7334,28820.0
2023-03-06 12:15:00,90.7,90.74,90.67,90.73,37239.0,86.743,86.7812,86.7143,86.7717,37239.0
2023-03-06 12:20:00,90.73,90.73,90.64,90.64,56341.0,86.7717,86.7717,86.6856,86.6856,56341.0
2023-03-06 12:25:00,90.64,90.64,90.6,90.64,85385.0,86.6856,86.6856,86.6473,86.6856,85385.0
2023-03-06 12:30:00,90.63,90.64,90.58,90.58,14331.0,86.676,86.6856,86.6282,86.6282,14331.0
2023-03-06 12:35:00,90.58,90.61,90.55,90.55,6076.0,86.6282,86.6569,86.5995,86.5995,6076.0
2023-03-06 12:40:00,90.56,90.58,90.53,90.54,18251.0,86.6091,86.6282,86.5804,86.5899,18251.0
2023-03-06 12:45:00,90.54,90.54,90.43,90.43,13309.0,86.5899,86.5899,86.4847,86.4847,13309.0
2023-03-06 12:50:00,90.43,90.45,90.41,90.44,8005.0,86.4847,86.5039,86.4656,86.4943,8005.0
2023-03-06 12:55:00,90.44,90.48,90.42,90.46,8222.0,86.4943,86.5326,86.4752,86.5134,8222.0
2023-03-06 13:00:00,90.45,90.47,90.43,90.44,9639.0,86.5039,86.523,86.4847,86.4943,9639.0
2023-03-06 13:05:00,90.45,90.47,90.35,90.38,10489.0,86.5039,86.523,86.4082,86.4369,10489.0
2023-03-06 13:10:00,90.38,90.4,90.35,90.4,8984.0,86.4369,86.456,86.4082,86.456,8984.0
2023-03-06 13:15:00,90.4,90.42,90.37,90.42,12224.0,86.456,86.4752,86.4274,86.4752,12224.0
2023-03-06 13:20:00,90.43,90.44,90.39,90.41,10449.0,86.4847,86.4943,86.4465,86.4656,10449.0
2023-03-06 13:25:00,90.41,90.43,90.36,90.4,15124.0,86.4656,86.4847,86.4178,86.456,15124.0
2023-03-06 13:30:00,90.4,90.41,90.37,90.38,14037.0,86.456,86.4656,86.4274,86.4369,14037.0
2023-03-06 13:35:00,90.38,90.39,90.28,90.29,31378.0,86.4369,86.4465,86.3413,86.3508,31378.0
2023-03-06 13:40:00,90.29,90.34,90.29,90.32,9794.0,86.3508,86.3987,86.3508,86.3795,9794.0
2023-03-06 13:45:00,90.32,90.32,90.25,90.28,17508.0,86.3795,86.3795,86.3126,86.3413,17508.0
2023-03-06 13:50:00,90.28,90.28,90.23,90.27,12530.0,86.3413,86.3413,86.2935,86.3317,12530.0
2023-03-06 13:55:00,90.27,90.27,90.2,90.24,31955.0,86.3317,86.3317,86.2648,86.303,31955.0
2023-03-06 14:00:00,90.24,90.27,90.22,90.27,17531.0,86.303,86.3317,86.2839,86.3317,17531.0
2023-03-06 14:05:00,90.26,90.3,90.25,90.28,9157.0,86.3222,86.3604,86.3126,86.3413,9157.0
2023-03-06 14:10:00,90.28,90.32,90.25,90.31,16895.0,86.3413,86.3795,86.3126,86.37,16895.0
2023-03-06 14:15:00,90.3,90.31,90.22,90.23,58292.0,86.3604,86.37,86.2839,86.2935,58292.0
2023-03-06 14:20:00,90.24,90.26,90.21,90.23,33883.0,86.303,86.3222,86.2743,86.2935,33883.0
2023-03-06 14:25:00,90.23,90.25,90.19,90.25,7945.0,86.2935,86.3126,86.2552,86.3126,7945.0
2023-03-06 14:30:00,90.25,90.29,90.24,90.24,48357.0,86.3126,86.3508,86.303,86.303,48357.0
2023-03-06 14:35:00,90.22,90.25,90.21,90.25,9268.0,86.2839,86.3126,86.2743,86.3126,9268.0
2023-03-06 14:40:00,90.25,90.29,90.23,90.29,10954.0,86.3126,86.3508,86.2935,86.3508,10954.0
2023-03-06 14:45:00,90.28,90.28,90.2,90.23,12867.0,86.3413,86.3413,86.2648,86.2935,12867.0
2023-03-06 14:50:00,90.21,90.23,90.19,90.23,13091.0,86.2743,86.2935,86.2552,86.2935,13091.0
2023-03-06 14:55:00,90.24,90.26,90.18,90.2,11611.0,86.303,86.3222,86.2456,86.2648,11611.0
2023-03-06 15:00:00,90.2,90.23,90.17,90.18,12000.0,86.2648,86.2935,86.2361,86.2456,12000.0
2023-03-06 15:05:00,90.17,90.24,90.16,90.23,16676.0,86.2361,86.303,86.2265,86.2935,16676.0
2023-03-06 15:10:00,90.24,90.25,90.14,90.17,29477.0,86.303,86.3126,86.2074,86.2361,29477.0
2023-03-06 15:15:00,90.16,90.17,90.12,90.16,10105.0,86.2265,86.2361,86.1883,86.2265,10105.0
2023-03-06 15:20:00,90.16,90.18,90.1,90.1,32781.0,86.2265,86.2456,86.1691,86.1691,32781.0
2023-03-06 15:25:00,90.11,90.13,90.09,90.11,14326.0,86.1787,86.1978,86.1596,86.1787,14326.0
2023-03-06 15:30:00,90.1,90.15,90.08,90.12,17431.0,86.1691,86.217,86.15,86.1883,17431.0
2023-03-06 15:35:00,90.12,90.17,90.1,90.16,17589.0,86.1883,86.2361,86.1691,86.2265,17589.0
2023-03-06 15:40:00,90.16,90.19,90.14,90.19,35781.0,86.2265,86.2552,86.2074,86.2552,35781.0
2023-03-06 15:45:00,90.19,90.22,90.16,90.22,26240.0,86.2552,86.2839,86.2265,86.2839,26240.0
2023-03-06 15:50:00,90.21,90.22,90.16,90.17,49699.0,86.2743,86.2839,86.2265,86.2361,49699.0
2023-03-06 15:55:00,90.17,90.2,90.14,90.16,54666.0,86.2361,86.2648,86.2074,86.2265,54666.0
2023-03-07 09:30:00,90.03,90.09,90.02,90.07,27847.0,86.1022,86.1596,86.0926,86.1404,27847.0
2023-03-07 09:35:00,90.06,90.11,90.04,90.06,42232.0,86.1309,86.1787,86.1118,86.1309,42232.0
2023-03-07 09:40:00,90.06,90.09,89.98,90.0,9214.0,86.1309,86.1596,86.0544,86.0735,9214.0
2023-03-07 09:45:00,89.98,90.09,89.97,90.07,10361.0,86.0544,86.1596,86.0448,86.1404,10361.0
2023-03-07 09:50:00,90.06,90.1,90.04,90.08,10097.0,86.1309,86.1691,86.1118,86.15,10097.0
2023-03-07 09:55:00,90.08,90.09,90.02,90.04,14591.0,86.15,86.1596,86.0926,86.1118,14591.0
2023-03-07 10:00:00,89.9,89.94,89.42,89.42,18394.0,85.9779,86.0161,85.5188,85.5188,18394.0
2023-03-07 10:05:00,89.41,89.49,89.25,89.29,23653.0,85.5092,85.5857,85.3562,85.3945,23653.0
2023-03-07 10:10:00,89.25,89.39,89.18,89.35,12204.0,85.3562,85.4901,85.2893,85.4519,12204.0
2023-03-07 10:15:00,89.35,89.4,89.23,89.27,18592.0,85.4519,85.4997,85.3371,85.3753,18592.0
2023-03-07 10:20:00,89.28,89.6,89.27,89.48,30366.0,85.3849,85.691,85.3753,85.5762,30366.0
2023-03-07 10:25:00,89.48,89.51,89.38,89.43,20715.0,85.5762,85.6049,85.4805,85.5284,20715.0
2023-03-07 10:30:00,89.43,89.71,89.39,89.64,11925.0,85.5284,85.7962,85.4901,85.7292,11925.0
2023-03-07 10:35:00,89.62,89.75,89.53,89.57,17233.0,85.7101,85.8344,85.624,85.6623,17233.0
2023-03-07 10:40:00,89.58,89.58,89.35,89.36,8505.0,85.6718,85.6718,85.4519,85.4614,8505.0
2023-03-07 10:45:00,89.35,89.56,89.33,89.49,20505.0,85.4519,85.6527,85.4327,85.5857,20505.0
2023-03-07 10:50:00,89.5,89.5,89.21,89.33,22688.0,85.5953,85.5953,85.318,85.4327,22688.0
2023-03-07 10:55:00,89.33,89.34,89.17,89.17,10189.0,85.4327,85.4423,85.2797,85.2797,10189.0
2023-03-07 11:00:00,89.17,89.34,89.15,89.29,14571.0,85.2797,85.4423,85.2606,85.3945,14571.0
2023-03-07 11:05:00,89.3,89.37,89.24,89.29,7414.0,85.404,85.471,85.3467,85.3945,7414.0
2023-03-07 11:10:00,89.33,89.39,89.23,89.23,6661.0,85.4327,85.4901,85.3371,85.3371,6661.0
2023-03-07 11:15:00,89.21,89.26,89.18,89.24,9988.0,85.318,85.3658,85.2893,85.3467,9988.0
2023-03-07 11:20:00,89.26,89.26,89.16,89.16,4314.0,85.3658,85.3658,85.2701,85.2701,4314.0
2023-03-07 11:25:00,89.17,89.23,89.11,89.11,11418.0,85.2797,85.3371,85.2223,85.2223,11418.0
2023-03-07 11:30:00,89.1,89.17,89.1,89.11,8090.0,85.2128,85.2797,85.2128,85.2223,8090.0
2023-03-07 11:35:00,89.11,89.2,89.1,89.18,6956.0,85.2223,85.3084,85.2128,85.2893,6956.0
2023-03-07 11:40:00,89.19,89.26,89.08,89.26,6149.0,85.2988,85.3658,85.1936,85.3658,6149.0
2023-03-07 11:45:00,89.25,89.29,89.2,89.27,9232.0,85.3562,85.3945,85.3084,85.3753,9232.0
2023-03-07 11:50:00,89.28,89.3,89.16,89.16,9691.0,85.3849,85.404,85.2701,85.2701,9691.0
2023-03-07 11:55:00,89.16,89.16,89.07,89.09,5938.0,85.2701,85.2701,85.1841,85.2032,5938.0
2023-03-07 12:00:00,89.08,89.12,89.07,89.1,12456.0,85.1936,85.2319,85.1841,85.2128,12456.0
2023-03-07 12:05:00,89.08,89.11,89.05,89.08,7876.0,85.1936,85.2223,85.1649,85.1936,7876.0
2023-03-07 12:10:00,89.12,89.16,89.09,89.11,5438.0,85.2319,85.2701,85.2032,85.2223,5438.0
2023-03-07 12:15:00,89.09,89.21,89.08,89.2,13258.0,85.2032,85.318,85.1936,85.3084,13258.0
2023-03-07 12:20:00,89.27,89.48,89.27,89.33,41333.0,85.3753,85.5762,85.3753,85.4327,41333.0
2023-03-07 12:25:00,89.32,89.45,89.31,89.34,7702.0,85.4232,85.5475,85.4136,85.4423,7702.0
2023-03-07 12:30:00,89.31,89.34,89.29,89.34,42047.0,85.4136,85.4423,85.3945,85.4423,42047.0
2023-03-07 12:35:00,89.34,89.36,89.24,89.26,7750.0,85.4423,85.4614,85.3467,85.3658,7750.0
2023-03-07 12:40:00,89.29,89.3,89.2,89.24,14603.0,85.3945,85.404,85.3084,85.3467,14603.0
2023-03-07 12:45:00,89.24,89.32,89.23,89.3,6929.0,85.3467,85.4232,85.3371,85.404,6929.0
2023-03-07 12:50:00,89.27,89.33,89.2,89.2,8338.0,85.3753,85.4327,85.3084,85.3084,8338.0
2023-03-07 12:55:00,89.2,89.21,89.15,89.15,5726.0,85.3084,85.318,85.2606,85.2606,5726.0
2023-03-07 13:00:00,89.16,89.18,89.09,89.09,9542.0,85.2701,85.2893,85.2032,85.2032,9542.0
2023-03-07 13:05:00,89.08,89.08,89.01,89.04,4968.0,85.1936,85.1936,85.1267,85.1554,4968.0
2023-03-07 13:10:00,89.06,89.06,88.99,89.01,4901.0,85.1745,85.1745,85.1076,85.1267,4901.0
2023-03-07 13:15:00,89.02,89.03,88.99,89.0,4378.0,85.1363,85.1458,85.1076,85.1171,4378.0
2023-03-07 13:20:00,89.01,89.01,88.96,88.96,6725.0,85.1267,85.1267,85.0789,85.0789,6725.0
2023-03-07 13:25:00,88.96,89.0,88.95,88.98,5649.0,85.0789,85.1171,85.0693,85.098,5649.0
2023-03-07 13:30:00,88.99,89.04,88.93,88.94,4855.0,85.1076,85.1554,85.0502,85.0597,4855.0
2023-03-07 13:35:00,88.92,88.96,88.88,88.9,5959.0,85.0406,85.0789,85.0024,85.0215,5959.0
2023-03-07 13:40:00,88.89,88.89,88.79,88.8,14671.0,85.0119,85.0119,84.9163,84.9259,14671.0
2023-03-07 13:45:00,88.79,88.81,88.72,88.72,10795.0,84.9163,84.9354,84.8493,84.8493,10795.0
2023-03-07 13:50:00,88.73,88.78,88.71,88.72,4345.0,84.8589,84.9067,84.8398,84.8493,4345.0
2023-03-07 13:55:00,88.73,88.79,88.71,88.76,25525.0,84.8589,84.9163,84.8398,84.8876,25525.0
2023-03-07 14:00:00,88.78,88.84,88.75,88.75,6200.0,84.9067,84.9641,84.878,84.878,6200.0
2023-03-07 14:05:00,88.76,88.82,88.76,88.81,3002.0,84.8876,84.945,84.8876,84.9354,3002.0
2023-03-07 14:10:00,88.8,88.84,88.78,88.83,3500.0,84.9259,84.9641,84.9067,84.9545,3500.0
2023-03-07 14:15:00,88.81,88.85,88.77,88.83,7838.0,84.9354,84.9737,84.8972,84.9545,7838.0
2023-03-07 14:20:00,88.84,88.84,88.71,88.72,20349.0,84.9641,84.9641,84.8398,84.8493,20349.0
2023-03-07 14:25:00,88.72,88.75,88.71,88.72,5162.0,84.8493,84.878,84.8398,84.8493,5162.0
2023-03-07 14:30:00,88.73,88.76,88.69,88.72,18154.0,84.8589,84.8876,84.8207,84.8493,18154.0
2023-03-07 14:35:00,88.7,88.72,88.68,88.69,14332.0,84.8302,84.8493,84.8111,84.8207,14332.0
2023-03-07 14:40:00,88.69,88.72,88.66,88.66,5856.0,84.8207,84.8493,84.792,84.792,5856.0
2023-03-07 14:45:00,88.65,88.72,88.65,88.65,3853.0,84.7824,84.8493,84.7824,84.7824,3853.0
2023-03-07 14:50:00,88.65,88.65,88.63,88.63,5335.0,84.7824,84.7824,84.7633,84.7633,5335.0
2023-03-07 14:55:00,88.62,88.64,88.6,88.64,10949.0,84.7537,84.7728,84.7346,84.7728,10949.0
2023-03-07 15:00:00,88.63,88.72,88.63,88.68,5683.0,84.7633,84.8493,84.7633,84.8111,5683.0
2023-03-07 15:05:00,88.69,88.73,88.69,88.7,5836.0,84.8207,84.8589,84.8207,84.8302,5836.0
2023-03-07 15:10:00,88.71,88.79,88.71,88.76,20751.0,84.8398,84.9163,84.8398,84.8876,20751.0
2023-03-07 15:15:00,88.77,88.84,88.76,88.84,9623.0,84.8972,84.9641,84.8876,84.9641,9623.0
2023-03-07 15:20:00,88.83,88.83,88.77,88.79,6914.0,84.9545,84.9545,84.8972,84.9163,6914.0
2023-03-07 15:25:00,88.78,88.78,88.71,88.72,21581.0,84.9067,84.9067,84.8398,84.8493,21581.0
2023-03-07 15:30:00,88.74,88.85,88.72,88.84,28473.0,84.8685,84.9737,84.8493,84.9641,28473.0
2023-03-07 15:35:00,88.84,88.91,88.82,88.87,18467.0,84.9641,85.0311,84.945,84.9928,18467.0
2023-03-07 15:40:00,88.88,88.9,88.81,88.81,17555.0,85.0024,85.0215,84.9354,84.9354,17555.0
2023-03-07 15:45:00,88.81,88.82,88.75,88.77,27262.0,84.9354,84.945,84.878,84.8972,27262.0
2023-03-07 15:50:00,88.78,88.8,88.71,88.73,140152.0,84.9067,84.9259,84.8398,84.8589,140152.0
2023-03-07 15:55:00,88.73,88.76,88.71,88.75,60280.0,84.8589,84.8876,84.8398,84.878,60280.0
2023-03-08 09:30:00,88.85,88.99,88.83,88.87,27846.0,84.9737,85.1076,84.9545,84.9928,27846.0
2023-03-08 09:35:00,88.81,88.86,88.78,88.8,8626.0,84.9354,84.9832,84.9067,84.9259,8626.0
2023-03-08 09:40:00,88.79,88.87,88.76,88.78,13955.0,84.9163,84.9928,84.8876,84.9067,13955.0
2023-03-08 09:45:00,88.76,88.87,88.75,88.83,8187.0,84.8876,84.9928,84.878,84.9545,8187.0
2023-03-08 09:50:00,88.84,88.9,88.84,88.87,13046.0,84.9641,85.0215,84.9641,84.9928,13046.0
2023-03-08 09:55:00,88.88,88.97,88.88,88.92,9124.0,85.0024,85.0884,85.0024,85.0406,9124.0
2023-03-08 10:00:00,88.93,88.93,88.53,88.82,27761.0,85.0502,85.0502,84.6676,84.945,27761.0
2023-03-08 10:05:00,88.82,88.91,88.76,88.91,11482.0,84.945,85.0311,84.8876,85.0311,11482.0
2023-03-08 10:10:00,88.87,89.01,88.85,88.85,13012.0,84.9928,85.1267,84.9737,84.9737,13012.0
2023-03-08 10:15:00,88.83,88.84,88.74,88.76,9159.0,84.9545,84.9641,84.8685,84.8876,9159.0
2023-03-08 10:20:00,88.77,89.05,88.67,89.04,32718.0,84.8972,85.1649,84.8015,85.1554,32718.0
2023-03-08 10:25:00,88.99,89.07,88.92,88.95,18007.0,85.1076,85.1841,85.0406,85.0693,18007.0
2023-03-08 10:30:00,88.94,89.17,88.89,89.13,99489.0,85.0597,85.2797,85.0119,85.2415,99489.0
2023-03-08 10:35:00,89.15,89.17,89.05,89.05,6997.0,85.2606,85.2797,85.1649,85.1649,6997.0
2023-03-08 10:40:00,89.07,89.07,88.98,89.01,14192.0,85.1841,85.1841,85.098,85.1267,14192.0
2023-03-08 10:45:00,89.01,89.02,88.88,88.89,8322.0,85.1267,85.1363,85.0024,85.0119,8322.0
2023-03-08 10:50:00,88.87,88.94,88.85,88.92,10156.0,84.9928,85.0597,84.9737,85.0406,10156.0
2023-03-08 10:55:00,88.9,88.92,88.85,88.88,13939.0,85.0215,85.0406,84.9737,85.0024,13939.0
2023-03-08 11:00:00,88.9,88.95,88.88,88.92,4462.0,85.0215,85.0693,85.0024,85.0406,4462.0
2023-03-08 11:05:00,88.93,89.06,88.93,89.02,32951.0,85.0502,85.1745,85.0502,85.1363,32951.0
2023-03-08 11:10:00,89.03,89.06,88.95,88.98,3600.0,85.1458,85.1745,85.0693,85.098,3600.0
2023-03-08 11:15:00,88.99,89.03,88.96,88.97,5207.0,85.1076,85.1458,85.0789,85.0884,5207.0
2023-03-08 11:20:00,88.97,89.01,88.96,89.0,5490.0,85.0884,85.1267,85.0789,85.1171,5490.0
2023-03-08 11:25:00,88.97,89.02,88.93,88.93,6474.0,85.0884,85.1363,85.0502,85.0502,6474.0
2023-03-08 11:30:00,88.94,88.95,88.82,88.82,9010.0,85.0597,85.0693,84.945,84.945,9010.0
2023-03-08 11:35:00,88.81,88.88,88.78,88.88,9299.0,84.9354,85.0024,84.9067,85.0024,9299.0
2023-03-08 11:40:00,88.89,88.98,88.89,88.95,7077.0,85.0119,85.098,85.0119,85.0693,7077.0
2023-03-08 11:45:00,88.95,89.12,88.95,89.09,14346.0,85.0693,85.2319,85.0693,85.2032,14346.0
2023-03-08 11:50:00,89.1,89.13,89.07,89.09,7999.0,85.2128,85.2415,85.1841,85.2032,7999.0
2023-03-08 11:55:00,89.07,89.08,89.02,89.04,4990.0,85.1841,85.1936,85.1363,85.1554,4990.0
2023-03-08 12:00:00,89.05,89.07,89.0,89.01,5420.0,85.1649,85.1841,85.1171,85.1267,5420.0
2023-03-08 12:05:00,89.01,89.03,88.89,88.9,6771.0,85.1267,85.1458,85.0119,85.0215,6771.0
2023-03-08 12:10:00,88.91,88.91,88.81,88.84,7529.0,85.0311,85.0311,84.9354,84.9641,7529.0
2023-03-08 12:15:00,88.82,88.89,88.81,88.88,5500.0,84.945,85.0119,84.9354,85.0024,5500.0
2023-03-08 12:20:00,88.89,88.89,88.86,88.88,3384.0,85.0119,85.0119,84.9832,85.0024,3384.0
2023-03-08 12:25:00,88.86,88.88,88.79,88.81,9626.0,84.9832,85.0024,84.9163,84.9354,9626.0
2023-03-08 12:30:00,88.78,88.8,88.67,88.74,6708.0,84.9067,84.9259,84.8015,84.8685,6708.0
2023-03-08 12:35:00,88.74,88.86,88.74,88.83,4608.0,84.8685,84.9832,84.8685,84.9545,4608.0
2023-03-08 12:40:00,88.84,88.89,88.84,88.86,8683.0,84.9641,85.0119,84.9641,84.9832,8683.0
2023-03-08 12:45:00,88.88,88.88,88.81,88.81,256272.0,85.0024,85.0024,84.9354,84.9354,256272.0
2023-03-08 12:50:00,88.84,88.84,88.8,88.81,5295.0,84.9641,84.9641,84.9259,84.9354,5295.0
2023-03-08 12:55:00,88.81,88.81,88.74,88.77,7704.0,84.9354,84.9354,84.8685,84.8972,7704.0
2023-03-08 13:00:00,88.76,88.82,88.67,88.7,16900.0,84.8876,84.945,84.8015,84.8302,16900.0
2023-03-08 13:05:00,88.71,88.76,88.68,88.69,40240.0,84.8398,84.8876,84.8111,84.8207,40240.0
2023-03-08 13:10:00,88.67,88.73,88.64,88.68,6555.0,84.8015,84.8589,84.7728,84.8111,6555.0
2023-03-08 13:15:00,88.66,88.71,88.61,88.66,36646.0,84.792,84.8398,84.7441,84.792,36646.0
2023-03-08 13:20:00,88.62,88.69,88.62,88.68,6160.0,84.7537,84.8207,84.7537,84.8111,6160.0
2023-03-08 13:25:00,88.68,88.68,88.57,88.57,16597.0,84.8111,84.8111,84.7059,84.7059,16597.0
2023-03-08 13:30:00,88.56,88.62,88.54,88.61,4606.0,84.6963,84.7537,84.6772,84.7441,4606.0
2023-03-08 13:35:00,88.6,88.6,88.56,88.58,4458.0,84.7346,84.7346,84.6963,84.7155,4458.0
2023-03-08 13:40:00,88.56,88.58,88.54,88.57,6713.0,84.6963,84.7155,84.6772,84.7059,6713.0
2023-03-08 13:45:00,88.56,88.59,88.55,88.55,3372.0,84.6963,84.725,84.6868,84.6868,3372.0
2023-03-08 13:50:00,88.55,88.63,88.52,88.63,9789.0,84.6868,84.7633,84.6581,84.7633,9789.0
2023-03-08 13:55:00,88.63,88.64,88.56,88.59,20590.0,84.7633,84.7728,84.6963,84.725,20590.0
2023-03-08 14:00:00,88.6,88.65,88.59,88.61,101954.0,84.7346,84.7824,84.725,84.7441,101954.0
2023-03-08 14:05:00,88.61,88.66,88.59,88.66,7466.0,84.7441,84.792,84.725,84.792,7466.0
2023-03-08 14:10:00,88.67,88.73,88.67,88.67,5876.0,84.8015,84.8589,84.8015,84.8015,5876.0
2023-03-08 14:15:00,88.65,88.7,88.65,88.67,11632.0,84.7824,84.8302,84.7824,84.8015,11632.0
2023-03-08 14:20:00,88.67,88.71,88.67,88.69,7124.0,84.8015,84.8398,84.8015,84.8207,7124.0
2023-03-08 14:25:00,88.68,88.75,88.68,88.75,14235.0,84.8111,84.878,84.8111,84.878,14235.0
2023-03-08 14:30:00,88.75,88.77,88.71,88.72,13407.0,84.878,84.8972,84.8398,84.8493,13407.0
2023-03-08 14:35:00,88.71,88.77,88.71,88.75,10045.0,84.8398,84.8972,84.8398,84.878,10045.0
2023-03-08 14:40:00,88.74,88.76,88.71,88.72,6921.0,84.8685,84.8876,84.8398,84.8493,6921.0
2023-03-08 14:45:00,88.71,88.74,88.7,88.71,9506.0,84.8398,84.8685,84.8302,84.8398,9506.0
2023-03-08 14:50:00,88.7,88.7,88.65,88.7,9401.0,84.8302,84.8302,84.7824,84.8302,9401.0
2023-03-08 14:55:00,88.69,88.69,88.66,88.67,13187.0,84.8207,84.8207,84.792,84.8015,13187.0
2023-03-08 15:00:00,88.67,88.7,88.64,88.66,10458.0,84.8015,84.8302,84.7728,84.792,10458.0
2023-03-08 15:05:00,88.65,88.66,88.6,88.66,10407.0,84.7824,84.792,84.7346,84.792,10407.0
2023-03-08 15:10:00,88.65,88.66,88.61,88.65,25933.0,84.7824,84.792,84.7441,84.7824,25933.0
2023-03-08 15:15:00,88.63,88.64,88.6,88.62,17950.0,84.7633,84.7728,84.7346,84.7537,17950.0
2023-03-08 15:20:00,88.62,88.66,88.59,88.59,11793.0,84.7537,84.792,84.725,84.725,11793.0
2023-03-08 15:25:00,88.6,88.63,88.59,88.63,20241.0,84.7346,84.7633,84.725,84.7633,20241.0
2023-03-08 15:30:00,88.63,88.68,88.63,88.68,15414.0,84.7633,84.8111,84.7633,84.8111,15414.0
2023-03-08 15:35:00,88.68,88.82,88.68,88.79,18103.0,84.8111,84.945,84.8111,84.9163,18103.0
2023-03-08 15:40:00,88.79,88.91,88.79,88.9,17114.0,84.9163,85.0311,84.9163,85.0215,17114.0
2023-03-08 15:45:00,88.9,88.98,88.9,88.93,20561.0,85.0215,85.098,85.0215,85.0502,20561.0
2023-03-08 15:50:00,88.93,88.95,88.89,88.93,43935.0,85.0502,85.0693,85.0119,85.0502,43935.0
2023-03-08 15:55:00,88.92,88.95,88.91,88.94,41869.0,85.0406,85.0693,85.0311,85.0597,41869.0
2023-03-09 09:30:00,89.0,89.09,88.91,89.09,33933.0,85.1171,85.2032,85.0311,85.2032,33933.0
2023-03-09 09:35:00,89.1,89.15,89.04,89.15,41721.0,85.2128,85.2606,85.1554,85.2606,41721.0
2023-03-09 09:40:00,89.16,89.16,89.04,89.11,22900.0,85.2701,85.2701,85.1554,85.2223,22900.0
2023-03-09 09:45:00,89.11,89.3,89.11,89.28,19410.0,85.2223,85.404,85.2223,85.3849,19410.0
2023-03-09 09:50:00,89.32,89.34,89.2,89.21,32722.0,85.4232,85.4423,85.3084,85.318,32722.0
2023-03-09 09:55:00,89.22,89.24,89.18,89.22,7191.0,85.3275,85.3467,85.2893,85.3275,7191.0
2023-03-09 10:00:00,89.22,89.29,89.18,89.25,16743.0,85.3275,85.3945,85.2893,85.3562,16743.0
2023-03-09 10:05:00,89.28,89.32,89.2,89.24,31309.0,85.3849,85.4232,85.3084,85.3467,31309.0
2023-03-09 10:10:00,89.25,89.27,89.1,89.11,17019.0,85.3562,85.3753,85.2128,85.2223,17019.0
2023-03-09 10:15:00,89.11,89.14,88.95,89.02,11148.0,85.2223,85.251,85.0693,85.1363,11148.0
2023-03-09 10:20:00,89.01,89.07,89.0,89.0,7198.0,85.1267,85.1841,85.1171,85.1171,7198.0
2023-03-09 10:25:00,88.99,89.06,88.99,89.06,10048.0,85.1076,85.1745,85.1076,85.1745,10048.0
2023-03-09 10:30:00,89.08,89.21,89.06,89.19,8111.0,85.1936,85.318,85.1745,85.2988,8111.0
2023-03-09 10:35:00,89.2,89.23,89.19,89.19,17035.0,85.3084,85.3371,85.2988,85.2988,17035.0
2023-03-09 10:40:00,89.2,89.22,89.18,89.21,5875.0,85.3084,85.3275,85.2893,85.318,5875.0
2023-03-09 10:45:00,89.21,89.25,89.17,89.2,7825.0,85.318,85.3562,85.2797,85.3084,7825.0
2023-03-09 10:50:00,89.2,89.2,89.16,89.16,6199.0,85.3084,85.3084,85.2701,85.2701,6199.0
2023-03-09 10:55:00,89.14,89.16,89.02,89.02,12433.0,85.251,85.2701,85.1363,85.1363,12433.0
2023-03-09 11:00:00,89.02,89.02,88.95,88.98,14777.0,85.1363,85.1363,85.0693,85.098,14777.0
2023-03-09 11:05:00,88.98,88.98,88.9,88.95,14252.0,85.098,85.098,85.0215,85.0693,14252.0
2023-03-09 11:10:00,88.95,88.98,88.92,88.95,5311.0,85.0693,85.098,85.0406,85.0693,5311.0
2023-03-09 11:15:00,88.97,89.01,88.96,88.98,7195.0,85.0884,85.1267,85.0789,85.098,7195.0
2023-03-09 11:20:00,88.97,89.03,88.94,89.03,5217.0,85.0884,85.1458,85.0597,85.1458,5217.0
2023-03-09 11:25:00,89.02,89.02,88.9,88.9,4635.0,85.1363,85.1363,85.0215,85.0215,4635.0
2023-03-09 11:30:00,88.93,88.97,88.91,88.94,5876.0,85.0502,85.0884,85.0311,85.0597,5876.0
2023-03-09 11:35:00,88.94,88.94,88.88,88.9,10912.0,85.0597,85.0597,85.0024,85.0215,10912.0
2023-03-09 11:40:00,88.9,88.93,88.88,88.92,4071.0,85.0215,85.0502,85.0024,85.0406,4071.0
2023-03-09 11:45:00,88.92,88.98,88.91,88.96,8456.0,85.0406,85.098,85.0311,85.0789,8456.0
2023-03-09 11:50:00,88.96,88.98,88.9,88.93,5577.0,85.0789,85.098,85.0215,85.0502,5577.0
2023-03-09 11:55:00,88.91,88.91,88.84,88.85,8536.0,85.0311,85.0311,84.9641,84.9737,8536.0
2023-03-09 12:00:00,88.85,88.86,88.69,88.74,24893.0,84.9737,84.9832,84.8207,84.8685,24893.0
2023-03-09 12:05:00,88.73,88.8,88.69,88.78,25274.0,84.8589,84.9259,84.8207,84.9067,25274.0
2023-03-09 12:10:00,88.78,88.82,88.76,88.77,11960.0,84.9067,84.945,84.8876,84.8972,11960.0
2023-03-09 12:15:00,88.77,88.82,88.73,88.81,9320.0,84.8972,84.945,84.8589,84.9354,9320.0
2023-03-09 12:20:00,88.81,88.88,88.78,88.85,24872.0,84.9354,85.0024,84.9067,84.9737,24872.0
2023-03-09 12:25:00,88.84,88.9,88.84,88.9,4266.0,84.9641,85.0215,84.9641,85.0215,4266.0
2023-03-09 12:30:00,88.9,88.91,88.86,88.87,8358.0,85.0215,85.0311,84.9832,84.9928,8358.0
2023-03-09 12:35:00,88.86,88.86,88.74,88.76,14843.0,84.9832,84.9832,84.8685,84.8876,14843.0
2023-03-09 12:40:00,88.76,88.81,88.7,88.72,9701.0,84.8876,84.9354,84.8302,84.8493,9701.0
2023-03-09 12:45:00,88.7,88.71,88.62,88.64,14767.0,84.8302,84.8398,84.7537,84.7728,14767.0
2023-03-09 12:50:00,88.64,88.68,88.62,88.66,10675.0,84.7728,84.8111,84.7537,84.792,10675.0
2023-03-09 12:55:00,88.66,88.68,88.63,88.65,6499.0,84.792,84.8111,84.7633,84.7824,6499.0
2023-03-09 13:00:00,88.64,88.73,88.59,88.71,885343.0,84.7728,84.8589,84.725,84.8398,885343.0
2023-03-09 13:05:00,88.71,88.72,88.68,88.69,223440.0,84.8398,84.8493,84.8111,84.8207,223440.0
2023-03-09 13:10:00,88.69,88.7,88.6,88.62,74513.0,84.8207,84.8302,84.7346,84.7537,74513.0
2023-03-09 13:15:00,88.62,88.64,88.55,88.55,12425.0,84.7537,84.7728,84.6868,84.6868,12425.0
2023-03-09 13:20:00,88.56,88.6,88.47,88.48,17619.0,84.6963,84.7346,84.6102,84.6198,17619.0
2023-03-09 13:25:00,88.46,88.46,88.37,88.42,33661.0,84.6007,84.6007,84.5146,84.5624,33661.0
2023-03-09 13:30:00,88.4,88.42,88.32,88.32,23577.0,84.5433,84.5624,84.4668,84.4668,23577.0
2023-03-09 13:35:00,88.32,88.35,88.27,88.27,13622.0,84.4668,84.4955,84.419,84.419,13622.0
2023-03-09 13:40:00,88.27,88.38,88.27,88.36,12053.0,84.419,84.5242,84.419,84.505,12053.0
2023-03-09 13:45:00,88.36,88.37,88.17,88.18,24694.0,84.505,84.5146,84.3233,84.3329,24694.0
2023-03-09 13:50:00,88.17,88.24,88.13,88.2,17633.0,84.3233,84.3903,84.2851,84.352,17633.0
2023-03-09 13:55:00,88.2,88.24,88.18,88.21,20241.0,84.352,84.3903,84.3329,84.3616,20241.0
2023-03-09 14:00:00,88.2,88.22,88.07,88.07,18894.0,84.352,84.3712,84.2277,84.2277,18894.0
2023-03-09 14:05:00,88.06,88.14,88.05,88.12,11387.0,84.2181,84.2946,84.2086,84.2755,11387.0
2023-03-09 14:10:00,88.11,88.14,88.05,88.12,9017.0,84.266,84.2946,84.2086,84.2755,9017.0
2023-03-09 14:15:00,88.12,88.19,88.09,88.14,5935.0,84.2755,84.3425,84.2468,84.2946,5935.0
2023-03-09 14:20:00,88.16,88.22,88.12,88.22,13488.0,84.3138,84.3712,84.2755,84.3712,13488.0
2023-03-09 14:25:00,88.25,88.25,88.11,88.11,12236.0,84.3998,84.3998,84.266,84.266,12236.0
2023-03-09 14:30:00,88.11,88.11,87.98,87.99,9149.0,84.266,84.266,84.1416,84.1512,9149.0
2023-03-09 14:35:00,88.0,88.09,87.99,88.06,12984.0,84.1608,84.2468,84.1512,84.2181,12984.0
2023-03-09 14:40:00,88.06,88.14,88.06,88.09,6600.0,84.2181,84.2946,84.2181,84.2468,6600.0
2023-03-09 14:45:00,88.08,88.13,87.99,88.01,24699.0,84.2373,84.2851,84.1512,84.1703,24699.0
2023-03-09 14:50:00,88.0,88.01,87.92,87.93,13070.0,84.1608,84.1703,84.0842,84.0938,13070.0
2023-03-09 14:55:00,87.94,87.95,87.85,87.86,12200.0,84.1034,84.1129,84.0173,84.0269,12200.0
2023-03-09 15:00:00,87.87,87.91,87.79,87.79,14587.0,84.0364,84.0747,83.9599,83.9599,14587.0
2023-03-09 15:05:00,87.8,87.8,87.71,87.74,27875.0,83.9695,83.9695,83.8834,83.9121,27875.0
2023-03-09 15:10:00,87.73,87.77,87.67,87.71,28219.0,83.9025,83.9408,83.8452,83.8834,28219.0
2023-03-09 15:15:00,87.7,87.7,87.47,87.47,73581.0,83.8738,83.8738,83.6539,83.6539,73581.0
2023-03-09 15:20:00,87.47,87.55,87.35,87.45,40074.0,83.6539,83.7304,83.5391,83.6347,40074.0
2023-03-09 15:25:00,87.43,87.6,87.4,87.48,20820.0,83.6156,83.7782,83.5869,83.6634,20820.0
2023-03-09 15:30:00,87.46,87.69,87.43,87.63,78704.0,83.6443,83.8643,83.6156,83.8069,78704.0
2023-03-09 15:35:00,87.63,87.67,87.5,87.66,34102.0,83.8069,83.8452,83.6826,83.8356,34102.0
2023-03-09 15:40:00,87.66,87.68,87.6,87.62,27834.0,83.8356,83.8547,83.7782,83.7973,27834.0
2023-03-09 15:45:00,87.62,87.63,87.47,87.61,50077.0,83.7973,83.8069,83.6539,83.7878,50077.0
2023-03-09 15:50:00,87.61,87.73,87.58,87.65,50013.0,83.7878,83.9025,83.7591,83.826,50013.0
2023-03-09 15:55:00,87.66,87.68,87.48,87.51,46180.0,83.8356,83.8547,83.6634,83.6921,46180.0
2023-03-10 09:30:00,87.39,87.45,87.2,87.2,219491.0,83.5774,83.6347,83.3957,83.3957,219491.0
2023-03-10 09:35:00,87.2,87.3,87.09,87.1,61484.0,83.3957,83.4913,83.2905,83.3,61484.0
2023-03-10 09:40:00,87.11,87.14,86.95,86.99,41966.0,83.3096,83.3383,83.1566,83.1948,41966.0
2023-03-10 09:45:00,86.98,86.99,86.75,86.88,46985.0,83.1853,83.1948,82.9653,83.0896,46985.0
2023-03-10 09:50:00,86.87,87.14,86.81,87.0,91414.0,83.0801,83.3383,83.0227,83.2044,91414.0
2023-03-10 09:55:00,87.03,87.2,86.96,87.1,31313.0,83.2331,83.3957,83.1661,83.3,31313.0
2023-03-10 10:00:00,87.12,87.35,87.11,87.27,50454.0,83.3191,83.5391,83.3096,83.4626,50454.0
2023-03-10 10:05:00,87.25,87.45,87.25,87.37,36600.0,83.4435,83.6347,83.4435,83.5582,36600.0
2023-03-10 10:10:00,87.34,87.43,87.21,87.27,33502.0,83.5295,83.6156,83.4052,83.4626,33502.0
2023-03-10 10:15:00,87.25,87.27,87.1,87.11,39100.0,83.4435,83.4626,83.3,83.3096,39100.0
2023-03-10 10:20:00,87.12,87.2,87.02,87.16,49308.0,83.3191,83.3957,83.2235,83.3574,49308.0
2023-03-10 10:25:00,87.16,87.22,87.06,87.12,28536.0,83.3574,83.4148,83.2618,83.3191,28536.0
2023-03-10 10:30:00,87.11,87.37,87.1,87.26,191701.0,83.3096,83.5582,83.3,83.453,191701.0
2023-03-10 10:35:00,87.28,87.36,87.22,87.26,108772.0,83.4722,83.5487,83.4148,83.453,108772.0
2023-03-10 10:40:00,87.25,87.35,87.05,87.09,90911.0,83.4435,83.5391,83.2522,83.2905,90911.0
2023-03-10 10:45:00,87.08,87.15,87.04,87.09,70358.0,83.2809,83.3478,83.2426,83.2905,70358.0
2023-03-10 10:50:00,87.11,87.23,87.0,87.22,40027.0,83.3096,83.4243,83.2044,83.4148,40027.0
2023-03-10 10:55:00,87.22,87.54,87.22,87.53,43208.0,83.4148,83.7208,83.4148,83.7113,43208.0
2023-03-10 11:00:00,87.52,87.52,87.38,87.43,21238.0,83.7017,83.7017,83.5678,83.6156,21238.0
2023-03-10 11:05:00,87.42,87.5,87.4,87.48,40089.0,83.6061,83.6826,83.5869,83.6634,40089.0
2023-03-10 11:10:00,87.48,87.55,87.36,87.37,30451.0,83.6634,83.7304,83.5487,83.5582,30451.0
2023-03-10 11:15:00,87.36,87.4,87.28,87.38,28107.0,83.5487,83.5869,83.4722,83.5678,28107.0
2023-03-10 11:20:00,87.37,87.58,87.36,87.5,41505.0,83.5582,83.7591,83.5487,83.6826,41505.0
2023-03-10 11:25:00,87.47,87.67,87.46,87.63,40401.0,83.6539,83.8452,83.6443,83.8069,40401.0
2023-03-10 11:30:00,87.62,87.8,87.62,87.78,17954.0,83.7973,83.9695,83.7973,83.9504,17954.0
2023-03-10 11:35:00,87.79,87.79,87.63,87.66,40443.0,83.9599,83.9599,83.8069,83.8356,40443.0
2023-03-10 11:40:00,87.69,87.74,87.55,87.57,621829.0,83.8643,83.9121,83.7304,83.7495,621829.0
2023-03-10 11:45:00,87.57,87.6,87.3,87.36,48128.0,83.7495,83.7782,83.4913,83.5487,48128.0
2023-03-10 11:50:00,87.34,87.34,87.23,87.28,23063.0,83.5295,83.5295,83.4243,83.4722,23063.0
2023-03-10 11:55:00,87.26,87.26,87.13,87.16,33249.0,83.453,83.453,83.3287,83.3574,33249.0
2023-03-10 12:00:00,87.15,87.24,87.15,87.15,20162.0,83.3478,83.4339,83.3478,83.3478,20162.0
2023-03-10 12:05:00,87.16,87.2,86.96,86.96,27970.0,83.3574,83.3957,83.1661,83.1661,27970.0
2023-03-10 12:10:00,86.95,87.01,86.9,86.98,41881.0,83.1566,83.2139,83.1087,83.1853,41881.0
2023-03-10 12:15:00,86.97,87.05,86.95,86.95,25173.0,83.1757,83.2522,83.1566,83.1566,25173.0
2023-03-10 12:20:00,86.95,87.02,86.93,86.95,14797.0,83.1566,83.2235,83.1374,83.1566,14797.0
2023-03-10 12:25:00,86.94,87.01,86.89,87.01,11138.0,83.147,83.2139,83.0992,83.2139,11138.0
2023-03-10 12:30:00,87.05,87.24,86.97,87.17,45423.0,83.2522,83.4339,83.1757,83.367,45423.0
2023-03-10 12:35:00,87.18,87.24,87.09,87.18,30600.0,83.3765,83.4339,83.2905,83.3765,30600.0
2023-03-10 12:40:00,87.18,87.2,87.02,87.1,24736.0,83.3765,83.3957,83.2235,83.3,24736.0
2023-03-10 12:45:00,87.08,87.14,87.02,87.02,16434.0,83.2809,83.3383,83.2235,83.2235,16434.0
2023-03-10 12:50:00,87.02,87.04,86.93,86.96,10728.0,83.2235,83.2426,83.1374,83.1661,10728.0
2023-03-10 12:55:00,86.95,86.95,86.8,86.83,47085.0,83.1566,83.1566,83.0131,83.0418,47085.0
2023-03-10 13:00:00,86.83,86.93,86.82,86.84,15705.0,83.0418,83.1374,83.0322,83.0514,15705.0
2023-03-10 13:05:00,86.82,86.88,86.79,86.83,17645.0,83.0322,83.0896,83.0035,83.0418,17645.0
2023-03-10 13:10:00,86.84,86.85,86.76,86.76,8150.0,83.0514,83.0609,82.9749,82.9749,8150.0
2023-03-10 13:15:00,86.75,86.75,86.6,86.61,37717.0,82.9653,82.9653,82.8218,82.8314,37717.0
2023-03-10 13:20:00,86.6,86.64,86.49,86.51,31749.0,82.8218,82.8601,82.7166,82.7358,31749.0
2023-03-10 13:25:00,86.5,86.51,86.36,86.43,39804.0,82.7262,82.7358,82.5923,82.6593,39804.0
2023-03-10 13:30:00,86.45,86.45,86.33,86.33,17334.0,82.6784,82.6784,82.5636,82.5636,17334.0
2023-03-10 13:35:00,86.32,86.4,86.29,86.32,52796.0,82.554,82.6306,82.5254,82.554,52796.0
2023-03-10 13:40:00,86.31,86.35,86.25,86.26,25239.0,82.5445,82.5827,82.4871,82.4967,25239.0
2023-03-10 13:45:00,86.28,86.31,86.19,86.2,27424.0,82.5158,82.5445,82.4297,82.4393,27424.0
2023-03-10 13:50:00,86.19,86.24,86.12,86.19,56858.0,82.4297,82.4775,82.3628,82.4297,56858.0
2023-03-10 13:55:00,86.19,86.21,86.13,86.19,51111.0,82.4297,82.4488,82.3723,82.4297,51111.0
2023-03-10 14:00:00,86.21,86.48,86.21,86.47,37445.0,82.4488,82.7071,82.4488,82.6975,37445.0
2023-03-10 14:05:00,86.46,86.58,86.35,86.58,36420.0,82.6879,82.8027,82.5827,82.8027,36420.0
2023-03-10 14:10:00,86.57,86.66,86.45,86.47,31550.0,82.7931,82.8792,82.6784,82.6975,31550.0
2023-03-10 14:15:00,86.47,86.5,86.33,86.46,29849.0,82.6975,82.7262,82.5636,82.6879,29849.0
2023-03-10 14:20:00,86.45,86.5,86.33,86.35,16148.0,82.6784,82.7262,82.5636,82.5827,16148.0
2023-03-10 14:25:00,86.35,86.37,86.29,86.31,22615.0,82.5827,82.6019,82.5254,82.5445,22615.0
2023-03-10 14:30:00,86.3,86.52,86.3,86.44,65544.0,82.5349,82.7453,82.5349,82.6688,65544.0
2023-03-10 14:35:00,86.44,86.61,86.43,86.57,38857.0,82.6688,82.8314,82.6593,82.7931,38857.0
2023-03-10 14:40:00,86.55,86.65,86.47,86.47,45291.0,82.774,82.8697,82.6975,82.6975,45291.0
2023-03-10 14:45:00,86.49,86.79,86.47,86.78,87839.0,82.7166,83.0035,82.6975,82.994,87839.0
2023-03-10 14:50:00,86.76,86.77,86.66,86.74,34824.0,82.9749,82.9844,82.8792,82.9557,34824.0
2023-03-10 14:55:00,86.74,86.83,86.58,86.68,88967.0,82.9557,83.0418,82.8027,82.8983,88967.0
2023-03-10 15:00:00,86.67,86.71,86.54,86.65,69688.0,82.8888,82.927,82.7645,82.8697,69688.0
2023-03-10 15:05:00,86.62,86.67,86.47,86.67,49482.0,82.841,82.8888,82.6975,82.8888,49482.0
2023-03-10 15:10:00,86.66,86.77,86.55,86.62,62827.0,82.8792,82.9844,82.774,82.841,62827.0
2023-03-10 15:15:00,86.58,86.68,86.42,86.42,72790.0,82.8027,82.8983,82.6497,82.6497,72790.0
2023-03-10 15:20:00,86.42,86.49,86.39,86.49,108631.0,82.6497,82.7166,82.621,82.7166,108631.0
2023-03-10 15:25:00,86.51,86.58,86.46,86.53,49843.0,82.7358,82.8027,82.6879,82.7549,49843.0
2023-03-10 15:30:00,86.52,86.57,86.44,86.44,76421.0,82.7453,82.7931,82.6688,82.6688,76421.0
2023-03-10 15:35:00,86.43,86.45,86.31,86.31,83635.0,82.6593,82.6784,82.5445,82.5445,83635.0
2023-03-10 15:40:00,86.31,86.32,86.19,86.2,80851.0,82.5445,82.554,82.4297,82.4393,80851.0
2023-03-10 15:45:00,86.21,86.23,86.18,86.2,106052.0,82.4488,82.468,82.4202,82.4393,106052.0
2023-03-10 15:50:00,86.2,86.36,86.17,86.29,161686.0,82.4393,82.5923,82.4106,82.5254,161686.0
2023-03-10 15:55:00,86.29,86.4,86.26,86.36,120570.0,82.5254,82.6306,82.4967,82.5923,120570.0
2023-03-13 09:30:00,85.51,85.68,85.5,85.54,51929.0,81.7794,81.942,81.7698,81.8081,51929.0
2023-03-13 09:35:00,85.53,85.55,85.3,85.45,72697.0,81.7985,81.8176,81.5785,81.722,72697.0
2023-03-13 09:40:00,85.46,85.55,85.32,85.45,38825.0,81.7316,81.8176,81.5977,81.722,38825.0
2023-03-13 09:45:00,85.44,85.99,85.4,85.94,116954.0,81.7124,82.2384,81.6742,82.1906,116954.0
2023-03-13 09:50:00,85.95,86.18,85.91,86.11,61521.0,82.2002,82.4202,82.1619,82.3532,61521.0
2023-03-13 09:55:00,86.1,86.37,86.02,86.23,63831.0,82.3436,82.6019,82.2671,82.468,63831.0
2023-03-13 10:00:00,86.22,86.35,86.09,86.29,101513.0,82.4584,82.5827,82.3341,82.5254,101513.0
2023-03-13 10:05:00,86.25,86.57,86.04,86.41,66059.0,82.4871,82.7931,82.2863,82.6401,66059.0
2023-03-13 10:10:00,86.41,86.46,86.13,86.23,52952.0,82.6401,82.6879,82.3723,82.468,52952.0
2023-03-13 10:15:00,86.2,86.2,85.95,85.98,51900.0,82.4393,82.4393,82.2002,82.2289,51900.0
2023-03-13 10:20:00,85.97,86.19,85.9,85.97,64963.0,82.2193,82.4297,82.1524,82.2193,64963.0
2023-03-13 10:25:00,85.97,86.06,85.81,85.87,81327.0,82.2193,82.3054,82.0663,82.1237,81327.0
2023-03-13 10:30:00,85.87,86.29,85.86,86.29,85943.0,82.1237,82.5254,82.1141,82.5254,85943.0
2023-03-13 10:35:00,86.29,86.34,86.06,86.22,56653.0,82.5254,82.5732,82.3054,82.4584,56653.0
2023-03-13 10:40:00,86.23,86.34,86.04,86.29,52674.0,82.468,82.5732,82.2863,82.5254,52674.0
2023-03-13 10:45:00,86.31,86.44,86.22,86.35,69135.0,82.5445,82.6688,82.4584,82.5827,69135.0
2023-03-13 10:50:00,86.36,86.4,86.02,86.17,86491.0,82.5923,82.6306,82.2671,82.4106,86491.0
2023-03-13 10:55:00,86.19,86.65,86.18,86.62,67748.0,82.4297,82.8697,82.4202,82.841,67748.0
2023-03-13 11:00:00,86.63,86.86,86.52,86.62,77883.0,82.8505,83.0705,82.7453,82.841,77883.0
2023-03-13 11:05:00,86.64,86.69,86.49,86.57,52920.0,82.8601,82.9079,82.7166,82.7931,52920.0
2023-03-13 11:10:00,86.62,86.89,86.59,86.66,60241.0,82.841,83.0992,82.8123,82.8792,60241.0
2023-03-13 11:15:00,86.67,86.88,86.66,86.79,39639.0,82.8888,83.0896,82.8792,83.0035,39639.0
2023-03-13 11:20:00,86.81,86.93,86.65,86.74,45917.0,83.0227,83.1374,82.8697,82.9557,45917.0
2023-03-13 11:25:00,86.76,87.03,86.69,87.01,83897.0,82.9749,83.2331,82.9079,83.2139,83897.0
2023-03-13 11:30:00,87.03,87.05,86.75,86.75,44029.0,83.2331,83.2522,82.9653,82.9653,44029.0
2023-03-13 11:35:00,86.76,86.76,86.48,86.54,64846.0,82.9749,82.9749,82.7071,82.7645,64846.0
2023-03-13 11:40:00,86.55,86.78,86.55,86.7,40605.0,82.774,82.994,82.774,82.9175,40605.0
2023-03-13 11:45:00,86.72,86.89,86.59,86.85,77902.0,82.9366,83.0992,82.8123,83.0609,77902.0
2023-03-13 11:50:00,86.84,86.86,86.56,86.57,79949.0,83.0514,83.0705,82.7836,82.7931,79949.0
2023-03-13 11:55:00,86.53,86.81,86.49,86.79,58698.0,82.7549,83.0227,82.7166,83.0035,58698.0
2023-03-13 12:00:00,86.78,87.04,86.62,86.69,51132.0,82.994,83.2426,82.841,82.9079,51132.0
2023-03-13 12:05:00,86.69,86.95,86.68,86.92,36236.0,82.9079,83.1566,82.8983,83.1279,36236.0
2023-03-13 12:10:00,86.92,86.94,86.61,86.71,45395.0,83.1279,83.147,82.8314,82.927,45395.0
2023-03-13 12:15:00,86.69,86.87,86.64,86.66,37097.0,82.9079,83.0801,82.8601,82.8792,37097.0
2023-03-13 12:20:00,86.66,86.69,86.44,86.45,56473.0,82.8792,82.9079,82.6688,82.6784,56473.0
2023-03-13 12:25:00,86.45,86.59,86.42,86.57,51193.0,82.6784,82.8123,82.6497,82.7931,51193.0
2023-03-13 12:30:00,86.59,86.6,86.37,86.37,87212.0,82.8123,82.8218,82.6019,82.6019,87212.0
2023-03-13 12:35:00,86.37,86.61,86.37,86.54,49867.0,82.6019,82.8314,82.6019,82.7645,49867.0
2023-03-13 12:40:00,86.53,86.76,86.53,86.61,49351.0,82.7549,82.9749,82.7549,82.8314,49351.0
2023-03-13 12:45:00,86.6,86.66,86.24,86.28,90771.0,82.8218,82.8792,82.4775,82.5158,90771.0
2023-03-13 12:50:00,86.29,86.43,86.24,86.37,32490.0,82.5254,82.6593,82.4775,82.6019,32490.0
2023-03-13 12:55:00,86.37,86.44,86.24,86.33,18920.0,82.6019,82.6688,82.4775,82.5636,18920.0
2023-03-13 13:00:00,86.34,86.35,86.12,86.2,51475.0,82.5732,82.5827,82.3628,82.4393,51475.0
2023-03-13 13:05:00,86.2,86.36,86.14,86.35,28930.0,82.4393,82.5923,82.3819,82.5827,28930.0
2023-03-13 13:10:00,86.35,86.44,86.31,86.39,58279.0,82.5827,82.6688,82.5445,82.621,58279.0
2023-03-13 13:15:00,86.39,86.53,86.31,86.42,39476.0,82.621,82.7549,82.5445,82.6497,39476.0
2023-03-13 13:20:00,86.41,86.43,86.29,86.3,29608.0,82.6401,82.6593,82.5254,82.5349,29608.0
2023-03-13 13:25:00,86.29,86.38,86.25,86.33,45655.0,82.5254,82.6114,82.4871,82.5636,45655.0
2023-03-13 13:30:00,86.33,86.38,86.21,86.21,31576.0,82.5636,82.6114,82.4488,82.4488,31576.0
2023-03-13 13:35:00,86.21,86.61,86.18,86.53,59613.0,82.4488,82.8314,82.4202,82.7549,59613.0
2023-03-13 13:40:00,86.55,86.6,86.46,86.58,43142.0,82.774,82.8218,82.6879,82.8027,43142.0
2023-03-13 13:45:00,86.58,86.6,86.48,86.51,30109.0,82.8027,82.8218,82.7071,82.7358,30109.0
2023-03-13 13:50:00,86.51,86.61,86.5,86.51,21399.0,82.7358,82.8314,82.7262,82.7358,21399.0
2023-03-13 13:55:00,86.52,86.65,86.51,86.6,31472.0,82.7453,82.8697,82.7358,82.8218,31472.0
2023-03-13 14:00:00,86.6,86.78,86.58,86.7,76445.0,82.8218,82.994,82.8027,82.9175,76445.0
2023-03-13 14:05:00,86.68,86.72,86.59,86.59,29140.0,82.8983,82.9366,82.8123,82.8123,29140.0
2023-03-13 14:10:00,86.58,86.71,86.56,86.65,40329.0,82.8027,82.927,82.7836,82.8697,40329.0
2023-03-13 14:15:00,86.66,86.79,86.65,86.71,53704.0,82.8792,83.0035,82.8697,82.927,53704.0
2023-03-13 14:20:00,86.71,86.77,86.64,86.77,27190.0,82.927,82.9844,82.8601,82.9844,27190.0
2023-03-13 14:25:00,86.79,86.84,86.62,86.7,22744.0,83.0035,83.0514,82.841,82.9175,22744.0
2023-03-13 14:30:00,86.71,86.91,86.71,86.84,57842.0,82.927,83.1183,82.927,83.0514,57842.0
2023-03-13 14:35:00,86.84,86.84,86.57,86.63,36648.0,83.0514,83.0514,82.7931,82.8505,36648.0
2023-03-13 14:40:00,86.64,86.82,86.48,86.7,90170.0,82.8601,83.0322,82.7071,82.9175,90170.0
2023-03-13 14:45:00,86.71,86.71,86.58,86.65,38464.0,82.927,82.927,82.8027,82.8697,38464.0
2023-03-13 14:50:00,86.65,86.72,86.61,86.69,25405.0,82.8697,82.9366,82.8314,82.9079,25405.0
2023-03-13 14:55:00,86.71,86.74,86.64,86.72,31836.0,82.927,82.9557,82.8601,82.9366,31836.0
2023-03-13 15:00:00,86.72,86.8,86.53,86.53,33782.0,82.9366,83.0131,82.7549,82.7549,33782.0
2023-03-13 15:05:00,86.53,86.73,86.5,86.55,53368.0,82.7549,82.9462,82.7262,82.774,53368.0
2023-03-13 15:10:00,86.55,86.74,86.55,86.67,33692.0,82.774,82.9557,82.774,82.8888,33692.0
2023-03-13 15:15:00,86.69,86.72,86.54,86.55,43499.0,82.9079,82.9366,82.7645,82.774,43499.0
2023-03-13 15:20:00,86.56,86.56,86.31,86.34,71678.0,82.7836,82.7836,82.5445,82.5732,71678.0
2023-03-13 15:25:00,86.34,86.35,86.19,86.29,69074.0,82.5732,82.5827,82.4297,82.5254,69074.0
2023-03-13 15:30:00,86.26,86.4,86.24,86.39,101352.0,82.4967,82.6306,82.4775,82.621,101352.0
2023-03-13 15:35:00,86.37,86.48,86.34,86.47,173176.0,82.6019,82.7071,82.5732,82.6975,173176.0
2023-03-13 15:40:00,86.49,86.6,86.41,86.47,61636.0,82.7166,82.8218,82.6401,82.6975,61636.0
2023-03-13 15:45:00,86.49,86.5,86.34,86.36,52307.0,82.7166,82.7262,82.5732,82.5923,52307.0
2023-03-13 15:50:00,86.35,86.35,86.22,86.22,109329.0,82.5827,82.5827,82.4584,82.4584,109329.0
2023-03-13 15:55:00,86.23,86.27,86.1,86.14,80801.0,82.468,82.5062,82.3436,82.3819,80801.0
2023-03-14 09:30:00,87.06,87.13,86.95,86.95,15779.0,83.2618,83.3287,83.1566,83.1566,15779.0
2023-03-14 09:35:00,86.95,87.2,86.95,87.15,13764.0,83.1566,83.3957,83.1566,83.3478,13764.0
2023-03-14 09:40:00,87.18,87.27,87.1,87.13,27694.0,83.3765,83.4626,83.3,83.3287,27694.0
2023-03-14 09:45:00,87.14,87.31,87.1,87.16,27248.0,83.3383,83.5009,83.3,83.3574,27248.0
2023-03-14 09:50:00,87.16,87.18,87.04,87.07,32947.0,83.3574,83.3765,83.2426,83.2713,32947.0
2023-03-14 09:55:00,87.03,87.2,87.01,87.15,27976.0,83.2331,83.3957,83.2139,83.3478,27976.0
2023-03-14 10:00:00,87.1,87.28,87.07,87.24,25956.0,83.3,83.4722,83.2713,83.4339,25956.0
2023-03-14 10:05:00,87.25,87.35,87.22,87.26,12587.0,83.4435,83.5391,83.4148,83.453,12587.0
2023-03-14 10:10:00,87.24,87.25,87.05,87.25,11267.0,83.4339,83.4435,83.2522,83.4435,11267.0
2023-03-14 10:15:00,87.26,87.3,87.19,87.21,11900.0,83.453,83.4913,83.3861,83.4052,11900.0
2023-03-14 10:20:00,87.22,87.38,87.2,87.37,12582.0,83.4148,83.5678,83.3957,83.5582,12582.0
2023-03-14 10:25:00,87.37,87.39,87.3,87.39,126720.0,83.5582,83.5774,83.4913,83.5774,126720.0
2023-03-14 10:30:00,87.39,87.44,87.36,87.42,10300.0,83.5774,83.6252,83.5487,83.6061,10300.0
2023-03-14 10:35:00,87.41,87.45,87.35,87.39,51274.0,83.5965,83.6347,83.5391,83.5774,51274.0
2023-03-14 10:40:00,87.4,87.44,87.38,87.4,9799.0,83.5869,83.6252,83.5678,83.5869,9799.0
2023-03-14 10:45:00,87.39,87.5,87.38,87.48,6473.0,83.5774,83.6826,83.5678,83.6634,6473.0
2023-03-14 10:50:00,87.48,87.5,87.44,87.45,9398.0,83.6634,83.6826,83.6252,83.6347,9398.0
2023-03-14 10:55:00,87.44,87.46,87.26,87.26,8086.0,83.6252,83.6443,83.453,83.453,8086.0
2023-03-14 11:00:00,87.27,87.41,87.26,87.35,38486.0,83.4626,83.5965,83.453,83.5391,38486.0
2023-03-14 11:05:00,87.35,87.47,87.34,87.45,6357.0,83.5391,83.6539,83.5295,83.6347,6357.0
2023-03-14 11:10:00,87.44,87.51,87.44,87.5,6050.0,83.6252,83.6921,83.6252,83.6826,6050.0
2023-03-14 11:15:00,87.51,87.57,87.5,87.55,21418.0,83.6921,83.7495,83.6826,83.7304,21418.0
2023-03-14 11:20:00,87.55,87.6,87.52,87.59,7664.0,83.7304,83.7782,83.7017,83.7686,7664.0
2023-03-14 11:25:00,87.59,87.61,87.53,87.56,7200.0,83.7686,83.7878,83.7113,83.74,7200.0
2023-03-14 11:30:00,87.56,87.62,87.52,87.52,12426.0,83.74,83.7973,83.7017,83.7017,12426.0
2023-03-14 11:35:00,87.53,87.59,87.51,87.58,26443.0,83.7113,83.7686,83.6921,83.7591,26443.0
2023-03-14 11:40:00,87.59,87.6,87.52,87.53,3600.0,83.7686,83.7782,83.7017,83.7113,3600.0
2023-03-14 11:45:00,87.55,87.55,87.41,87.41,11936.0,83.7304,83.7304,83.5965,83.5965,11936.0
2023-03-14 11:50:00,87.42,87.52,87.42,87.51,66145.0,83.6061,83.7017,83.6061,83.6921,66145.0
2023-03-14 11:55:00,87.5,87.5,87.42,87.42,13443.0,83.6826,83.6826,83.6061,83.6061,13443.0
2023-03-14 12:00:00,87.42,87.48,87.39,87.39,3829.0,83.6061,83.6634,83.5774,83.5774,3829.0
2023-03-14 12:05:00,87.4,87.4,87.32,87.38,113155.0,83.5869,83.5869,83.5104,83.5678,113155.0
2023-03-14 12:10:00,87.39,87.49,87.39,87.48,8303.0,83.5774,83.673,83.5774,83.6634,8303.0
2023-03-14 12:15:00,87.47,87.48,87.39,87.42,5224.0,83.6539,83.6634,83.5774,83.6061,5224.0
2023-03-14 12:20:00,87.41,87.42,87.33,87.33,4943.0,83.5965,83.6061,83.52,83.52,4943.0
2023-03-14 12:25:00,87.32,87.32,87.23,87.28,4689.0,83.5104,83.5104,83.4243,83.4722,4689.0
2023-03-14 12:30:00,87.27,87.4,87.26,87.39,6355.0,83.4626,83.5869,83.453,83.5774,6355.0
2023-03-14 12:35:00,87.4,87.43,87.36,87.37,25486.0,83.5869,83.6156,83.5487,83.5582,25486.0
2023-03-14 12:40:00,87.36,87.36,87.21,87.27,24586.0,83.5487,83.5487,83.4052,83.4626,24586.0
2023-03-14 12:45:00,87.28,87.36,87.25,87.36,8273.0,83.4722,83.5487,83.4435,83.5487,8273.0
2023-03-14 12:50:00,87.36,87.37,87.2,87.23,28546.0,83.5487,83.5582,83.3957,83.4243,28546.0
2023-03-14 12:55:00,87.22,87.27,87.15,87.21,11557.0,83.4148,83.4626,83.3478,83.4052,11557.0
2023-03-14 13:00:00,87.21,87.27,87.21,87.21,8921.0,83.4052,83.4626,83.4052,83.4052,8921.0
2023-03-14 13:05:00,87.2,87.2,87.03,87.03,21128.0,83.3957,83.3957,83.2331,83.2331,21128.0
2023-03-14 13:10:00,87.02,87.04,86.95,86.95,9461.0,83.2235,83.2426,83.1566,83.1566,9461.0
2023-03-14 13:15:00,86.93,86.93,86.71,86.87,71177.0,83.1374,83.1374,82.927,83.0801,71177.0
2023-03-14 13:20:00,86.86,86.89,86.73,86.86,24342.0,83.0705,83.0992,82.9462,83.0705,24342.0
2023-03-14 13:25:00,86.86,87.02,86.86,86.96,22580.0,83.0705,83.2235,83.0705,83.1661,22580.0
2023-03-14 13:30:00,86.95,86.98,86.88,86.93,23053.0,83.1566,83.1853,83.0896,83.1374,23053.0
2023-03-14 13:35:00,86.91,87.06,86.9,87.05,14742.0,83.1183,83.2618,83.1087,83.2522,14742.0
2023-03-14 13:40:00,87.06,87.11,86.84,86.84,16600.0,83.2618,83.3096,83.0514,83.0514,16600.0
2023-03-14 13:45:00,86.85,86.95,86.81,86.92,10858.0,83.0609,83.1566,83.0227,83.1279,10858.0
2023-03-14 13:50:00,86.92,86.97,86.88,86.92,8778.0,83.1279,83.1757,83.0896,83.1279,8778.0
2023-03-14 13:55:00,86.91,86.91,86.8,86.86,10831.0,83.1183,83.1183,83.0131,83.0705,10831.0
2023-03-14 14:00:00,86.89,86.93,86.73,86.76,28340.0,83.0992,83.1374,82.9462,82.9749,28340.0
2023-03-14 14:05:00,86.75,86.75,86.6,86.74,13096.0,82.9653,82.9653,82.8218,82.9557,13096.0
2023-03-14 14:10:00,86.74,86.82,86.74,86.77,8884.0,82.9557,83.0322,82.9557,82.9844,8884.0
2023-03-14 14:15:00,86.76,86.77,86.67,86.75,6122.0,82.9749,82.9844,82.8888,82.9653,6122.0
2023-03-14 14:20:00,86.74,86.81,86.68,86.78,13585.0,82.9557,83.0227,82.8983,82.994,13585.0
2023-03-14 14:25:00,86.78,86.97,86.77,86.93,10303.0,82.994,83.1757,82.9844,83.1374,10303.0
2023-03-14 14:30:00,86.94,87.01,86.89,86.96,16104.0,83.147,83.2139,83.0992,83.1661,16104.0
2023-03-14 14:35:00,86.97,86.99,86.89,86.92,8813.0,83.1757,83.1948,83.0992,83.1279,8813.0
2023-03-14 14:40:00,86.92,86.94,86.83,86.87,15074.0,83.1279,83.147,83.0418,83.0801,15074.0
2023-03-14 14:45:00,86.87,87.01,86.85,86.93,27854.0,83.0801,83.2139,83.0609,83.1374,27854.0
2023-03-14 14:50:00,86.9,87.02,86.89,86.94,6661.0,83.1087,83.2235,83.0992,83.147,6661.0
2023-03-14 14:55:00,86.94,86.94,86.79,86.83,10857.0,83.147,83.147,83.0035,83.0418,10857.0
2023-03-14 15:00:00,86.82,86.9,86.81,86.85,8760.0,83.0322,83.1087,83.0227,83.0609,8760.0
2023-03-14 15:05:00,86.81,86.85,86.59,86.64,13781.0,83.0227,83.0609,82.8123,82.8601,13781.0
2023-03-14 15:10:00,86.59,86.6,86.51,86.52,41020.0,82.8123,82.8218,82.7358,82.7453,41020.0
2023-03-14 15:15:00,86.52,86.71,86.48,86.71,67022.0,82.7453,82.927,82.7071,82.927,67022.0
2023-03-14 15:20:00,86.75,86.75,86.58,86.62,37016.0,82.9653,82.9653,82.8027,82.841,37016.0
2023-03-14 15:25:00,86.62,86.72,86.61,86.7,15307.0,82.841,82.9366,82.8314,82.9175,15307.0
2023-03-14 15:30:00,86.69,86.83,86.66,86.83,16639.0,82.9079,83.0418,82.8792,83.0418,16639.0
2023-03-14 15:35:00,86.84,86.97,86.84,86.87,18104.0,83.0514,83.1757,83.0514,83.0801,18104.0
2023-03-14 15:40:00,86.84,86.98,86.84,86.95,15411.0,83.0514,83.1853,83.0514,83.1566,15411.0
2023-03-14 15:45:00,86.98,87.02,86.9,87.02,17090.0,83.1853,83.2235,83.1087,83.2235,17090.0
2023-03-14 15:50:00,87.01,87.12,87.0,87.06,74129.0,83.2139,83.3191,83.2044,83.2618,74129.0
2023-03-14 15:55:00,87.08,87.4,87.08,87.34,33651.0,83.2809,83.5869,83.2809,83.5295,33651.0
2023-03-15 09:30:00,85.48,85.66,85.42,85.63,18903.0,81.7507,81.9228,81.6933,81.8942,18903.0
2023-03-15 09:35:00,85.6,85.62,85.47,85.59,188039.0,81.8655,81.8846,81.7411,81.8559,188039.0
2023-03-15 09:40:00,85.58,85.82,85.49,85.79,41498.0,81.8463,82.0759,81.7603,82.0472,41498.0
2023-03-15 09:45:00,85.81,85.84,85.64,85.77,28321.0,82.0663,82.095,81.9037,82.028,28321.0
2023-03-15 09:50:00,85.72,85.72,85.51,85.62,22352.0,81.9802,81.9802,81.7794,81.8846,22352.0
2023-03-15 09:55:00,85.61,85.61,85.36,85.42,30776.0,81.875,81.875,81.6359,81.6933,30776.0
2023-03-15 10:00:00,85.39,85.54,85.3,85.54,72375.0,81.6646,81.8081,81.5785,81.8081,72375.0
2023-03-15 10:05:00,85.53,85.74,85.47,85.63,42117.0,81.7985,81.9994,81.7411,81.8942,42117.0
2023-03-15 10:10:00,85.63,85.74,85.51,85.51,21473.0,81.8942,81.9994,81.7794,81.7794,21473.0
2023-03-15 10:15:00,85.56,85.69,85.46,85.6,17117.0,81.8272,81.9515,81.7316,81.8655,17117.0
2023-03-15 10:20:00,85.61,85.69,85.47,85.5,26921.0,81.875,81.9515,81.7411,81.7698,26921.0
2023-03-15 10:25:00,85.48,85.56,85.38,85.45,36895.0,81.7507,81.8272,81.6551,81.722,36895.0
2023-03-15 10:30:00,85.45,85.59,85.31,85.31,51273.0,81.722,81.8559,81.5881,81.5881,51273.0
2023-03-15 10:35:00,85.29,85.49,85.28,85.35,63513.0,81.569,81.7603,81.5594,81.6264,63513.0
2023-03-15 10:40:00,85.36,85.36,85.21,85.27,58936.0,81.6359,81.6359,81.4925,81.5499,58936.0
2023-03-15 10:45:00,85.25,85.31,85.17,85.18,33758.0,81.5307,81.5881,81.4542,81.4638,33758.0
2023-03-15 10:50:00,85.19,85.35,85.11,85.31,24679.0,81.4733,81.6264,81.3968,81.5881,24679.0
2023-03-15 10:55:00,85.31,85.5,85.29,85.48,37446.0,81.5881,81.7698,81.569,81.7507,37446.0
2023-03-15 11:00:00,85.49,85.53,85.41,85.51,38327.0,81.7603,81.7985,81.6838,81.7794,38327.0
2023-03-15 11:05:00,85.46,85.64,85.4,85.52,51101.0,81.7316,81.9037,81.6742,81.789,51101.0
2023-03-15 11:10:00,85.5,85.65,85.49,85.63,31866.0,81.7698,81.9133,81.7603,81.8942,31866.0
2023-03-15 11:15:00,85.64,85.71,85.59,85.71,33372.0,81.9037,81.9707,81.8559,81.9707,33372.0
2023-03-15 11:20:00,85.71,85.71,85.44,85.5,27923.0,81.9707,81.9707,81.7124,81.7698,27923.0
2023-03-15 11:25:00,85.5,85.58,85.46,85.49,14135.0,81.7698,81.8463,81.7316,81.7603,14135.0
2023-03-15 11:30:00,85.5,85.61,85.43,85.47,16274.0,81.7698,81.875,81.7029,81.7411,16274.0
2023-03-15 11:35:00,85.45,85.45,85.36,85.37,11773.0,81.722,81.722,81.6359,81.6455,11773.0
2023-03-15 11:40:00,85.36,85.57,85.35,85.48,24357.0,81.6359,81.8368,81.6264,81.7507,24357.0
2023-03-15 11:45:00,85.5,85.65,85.47,85.58,42643.0,81.7698,81.9133,81.7411,81.8463,42643.0
2023-03-15 11:50:00,85.6,85.6,85.4,85.4,17073.0,81.8655,81.8655,81.6742,81.6742,17073.0
2023-03-15 11:55:00,85.42,85.46,85.38,85.41,24834.0,81.6933,81.7316,81.6551,81.6838,24834.0
2023-03-15 12:00:00,85.4,85.48,85.32,85.33,26458.0,81.6742,81.7507,81.5977,81.6072,26458.0
2023-03-15 12:05:00,85.3,85.32,85.19,85.2,17563.0,81.5785,81.5977,81.4733,81.4829,17563.0
2023-03-15 12:10:00,85.19,85.21,85.15,85.21,17230.0,81.4733,81.4925,81.4351,81.4925,17230.0
2023-03-15 12:15:00,85.2,85.28,85.16,85.18,11247.0,81.4829,81.5594,81.4447,81.4638,11247.0
2023-03-15 12:20:00,85.16,85.21,85.08,85.09,25012.0,81.4447,81.4925,81.3681,81.3777,25012.0
2023-03-15 12:25:00,85.09,85.16,85.04,85.15,14457.0,81.3777,81.4447,81.3299,81.4351,14457.0
2023-03-15 12:30:00,85.15,85.28,85.14,85.17,12200.0,81.4351,81.5594,81.4255,81.4542,12200.0
2023-03-15 12:35:00,85.17,85.21,85.07,85.12,16727.0,81.4542,81.4925,81.3586,81.4064,16727.0
2023-03-15 12:40:00,85.12,85.14,85.05,85.13,18900.0,81.4064,81.4255,81.3395,81.416,18900.0
2023-03-15 12:45:00,85.13,85.21,85.12,85.2,50375.0,81.416,81.4925,81.4064,81.4829,50375.0
2023-03-15 12:50:00,85.2,85.21,85.05,85.08,57313.0,81.4829,81.4925,81.3395,81.3681,57313.0
2023-03-15 12:55:00,85.07,85.07,84.94,85.05,18398.0,81.3586,81.3586,81.2343,81.3395,18398.0
2023-03-15 13:00:00,85.02,85.08,84.99,85.02,18705.0,81.3108,81.3681,81.2821,81.3108,18705.0
2023-03-15 13:05:00,85.04,85.25,85.04,85.2,31351.0,81.3299,81.5307,81.3299,81.4829,31351.0
2023-03-15 13:10:00,85.21,85.37,85.2,85.37,13946.0,81.4925,81.6455,81.4829,81.6455,13946.0
2023-03-15 13:15:00,85.39,85.47,85.33,85.39,38928.0,81.6646,81.7411,81.6072,81.6646,38928.0
2023-03-15 13:20:00,85.42,85.42,85.32,85.38,16606.0,81.6933,81.6933,81.5977,81.6551,16606.0
2023-03-15 13:25:00,85.41,85.49,85.39,85.47,7540.0,81.6838,81.7603,81.6646,81.7411,7540.0
2023-03-15 13:30:00,85.46,85.46,85.32,85.46,27351.0,81.7316,81.7316,81.5977,81.7316,27351.0
2023-03-15 13:35:00,85.47,85.5,85.34,85.37,19767.0,81.7411,81.7698,81.6168,81.6455,19767.0
2023-03-15 13:40:00,85.36,85.36,85.23,85.27,45986.0,81.6359,81.6359,81.5116,81.5499,45986.0
2023-03-15 13:45:00,85.28,85.28,85.2,85.26,10790.0,81.5594,81.5594,81.4829,81.5403,10790.0
2023-03-15 13:50:00,85.26,85.45,85.25,85.45,11099.0,81.5403,81.722,81.5307,81.722,11099.0
2023-03-15 13:55:00,85.46,85.56,85.42,85.49,18978.0,81.7316,81.8272,81.6933,81.7603,18978.0
2023-03-15 14:00:00,85.49,85.5,85.35,85.41,16890.0,81.7603,81.7698,81.6264,81.6838,16890.0
2023-03-15 14:05:00,85.36,85.46,85.35,85.36,14732.0,81.6359,81.7316,81.6264,81.6359,14732.0
2023-03-15 14:10:00,85.38,85.42,85.34,85.38,5464.0,81.6551,81.6933,81.6168,81.6551,5464.0
2023-03-15 14:15:00,85.33,85.48,85.27,85.44,18937.0,81.6072,81.7507,81.5499,81.7124,18937.0
2023-03-15 14:20:00,85.44,85.73,85.42,85.69,29445.0,81.7124,81.9898,81.6933,81.9515,29445.0
2023-03-15 14:25:00,85.69,86.09,85.66,85.87,73719.0,81.9515,82.3341,81.9228,82.1237,73719.0
2023-03-15 14:30:00,85.89,86.05,85.79,85.94,36048.0,82.1428,82.2958,82.0472,82.1906,36048.0
2023-03-15 14:35:00,85.95,86.02,85.82,85.92,27661.0,82.2002,82.2671,82.0759,82.1715,27661.0
2023-03-15 14:40:00,85.9,86.02,85.88,85.94,39858.0,82.1524,82.2671,82.1332,82.1906,39858.0
2023-03-15 14:45:00,85.94,85.95,85.81,85.81,14786.0,82.1906,82.2002,82.0663,82.0663,14786.0
2023-03-15 14:50:00,85.84,86.0,85.72,86.0,24145.0,82.095,82.248,81.9802,82.248,24145.0
2023-03-15 14:55:00,85.97,86.07,85.91,85.98,22434.0,82.2193,82.315,82.1619,82.2289,22434.0
2023-03-15 15:00:00,86.0,86.13,85.93,85.93,20124.0,82.248,82.3723,82.1811,82.1811,20124.0
2023-03-15 15:05:00,85.93,86.09,85.78,85.79,22353.0,82.1811,82.3341,82.0376,82.0472,22353.0
2023-03-15 15:10:00,85.78,85.94,85.72,85.84,32595.0,82.0376,82.1906,81.9802,82.095,32595.0
2023-03-15 15:15:00,85.88,85.96,85.85,85.86,28851.0,82.1332,82.2098,82.1046,82.1141,28851.0
2023-03-15 15:20:00,85.82,85.99,85.76,85.92,59864.0,82.0759,82.2384,82.0185,82.1715,59864.0
2023-03-15 15:25:00,85.92,86.07,85.85,86.0,94897.0,82.1715,82.315,82.1046,82.248,94897.0
2023-03-15 15:30:00,85.99,86.06,85.93,85.95,40628.0,82.2384,82.3054,82.1811,82.2002,40628.0
2023-03-15 15:35:00,85.95,85.97,85.79,85.84,27551.0,82.2002,82.2193,82.0472,82.095,27551.0
2023-03-15 15:40:00,85.84,85.85,85.66,85.82,23355.0,82.095,82.1046,81.9228,82.0759,23355.0
2023-03-15 15:45:00,85.8,85.83,85.68,85.76,101905.0,82.0567,82.0854,81.942,82.0185,101905.0
2023-03-15 15:50:00,85.75,85.78,85.63,85.66,47279.0,82.0089,82.0376,81.8942,81.9228,47279.0
2023-03-15 15:55:00,85.66,86.08,85.66,86.08,62923.0,81.9228,82.3245,81.9228,82.3245,62923.0
2023-03-16 09:30:00,85.68,85.72,85.5,85.66,118621.0,81.942,81.9802,81.7698,81.9228,118621.0
2023-03-16 09:35:00,85.66,85.78,85.55,85.78,18682.0,81.9228,82.0376,81.8176,82.0376,18682.0
2023-03-16 09:40:00,85.77,85.94,85.76,85.83,19156.0,82.028,82.1906,82.0185,82.0854,19156.0
2023-03-16 09:45:00,85.9,85.91,85.68,85.74,12149.0,82.1524,82.1619,81.942,81.9994,12149.0
2023-03-16 09:50:00,85.75,85.96,85.74,85.9,14377.0,82.0089,82.2098,81.9994,82.1524,14377.0
2023-03-16 09:55:00,85.89,86.09,85.87,86.05,11955.0,82.1428,82.3341,82.1237,82.2958,11955.0
2023-03-16 10:00:00,86.06,86.14,85.91,85.91,19959.0,82.3054,82.3819,82.1619,82.1619,19959.0
2023-03-16 10:05:00,85.89,85.89,85.65,85.65,15773.0,82.1428,82.1428,81.9133,81.9133,15773.0
2023-03-16 10:10:00,85.68,85.8,85.68,85.78,7964.0,81.942,82.0567,81.942,82.0376,7964.0
2023-03-16 10:15:00,85.76,85.77,85.59,85.59,25152.0,82.0185,82.028,81.8559,81.8559,25152.0
2023-03-16 10:20:00,85.59,85.73,85.57,85.71,30417.0,81.8559,81.9898,81.8368,81.9707,30417.0
2023-03-16 10:25:00,85.72,85.81,85.67,85.81,19979.0,81.9802,82.0663,81.9324,82.0663,19979.0
2023-03-16 10:30:00,85.81,85.9,85.76,85.79,8200.0,82.0663,82.1524,82.0185,82.0472,8200.0
2023-03-16 10:35:00,85.82,85.93,85.81,85.91,14426.0,82.0759,82.1811,82.0663,82.1619,14426.0
2023-03-16 10:40:00,85.92,86.11,85.91,86.06,16111.0,82.1715,82.3532,82.1619,82.3054,16111.0
2023-03-16 10:45:00,86.07,86.37,86.06,86.29,41175.0,82.315,82.6019,82.3054,82.5254,41175.0
2023-03-16 10:50:00,86.3,86.58,86.3,86.56,30418.0,82.5349,82.8027,82.5349,82.7836,30418.0
2023-03-16 10:55:00,86.57,86.65,86.51,86.6,21375.0,82.7931,82.8697,82.7358,82.8218,21375.0
2023-03-16 11:00:00,86.64,86.67,86.46,86.46,19861.0,82.8601,82.8888,82.6879,82.6879,19861.0
2023-03-16 11:05:00,86.45,86.73,86.44,86.64,26555.0,82.6784,82.9462,82.6688,82.8601,26555.0
2023-03-16 11:10:00,86.65,86.71,86.57,86.63,43737.0,82.8697,82.927,82.7931,82.8505,43737.0
2023-03-16 11:15:00,86.63,86.68,86.6,86.65,27994.0,82.8505,82.8983,82.8218,82.8697,27994.0
2023-03-16 11:20:00,86.64,86.76,86.63,86.7,50745.0,82.8601,82.9749,82.8505,82.9175,50745.0
2023-03-16 11:25:00,86.73,86.92,86.72,86.85,41516.0,82.9462,83.1279,82.9366,83.0609,41516.0
2023-03-16 11:30:00,86.87,86.87,86.74,86.76,51043.0,83.0801,83.0801,82.9557,82.9749,51043.0
2023-03-16 11:35:00,86.76,86.82,86.73,86.79,50315.0,82.9749,83.0322,82.9462,83.0035,50315.0
2023-03-16 11:40:00,86.81,86.95,86.79,86.93,51407.0,83.0227,83.1566,83.0035,83.1374,51407.0
2023-03-16 11:45:00,86.92,86.98,86.85,86.98,57663.0,83.1279,83.1853,83.0609,83.1853,57663.0
2023-03-16 11:50:00,86.97,87.08,86.95,87.07,45969.0,83.1757,83.2809,83.1566,83.2713,45969.0
2023-03-16 11:55:00,87.07,87.19,87.04,87.06,63588.0,83.2713,83.3861,83.2426,83.2618,63588.0
2023-03-16 12:00:00,87.06,87.1,86.93,86.96,56687.0,83.2618,83.3,83.1374,83.1661,56687.0
2023-03-16 12:05:00,86.97,87.0,86.86,86.88,65360.0,83.1757,83.2044,83.0705,83.0896,65360.0
2023-03-16 12:10:00,86.87,86.91,86.75,86.86,46875.0,83.0801,83.1183,82.9653,83.0705,46875.0
2023-03-16 12:15:00,86.86,86.96,86.85,86.95,49262.0,83.0705,83.1661,83.0609,83.1566,49262.0
2023-03-16 12:20:00,86.96,87.0,86.95,86.98,51050.0,83.1661,83.2044,83.1566,83.1853,51050.0
2023-03-16 12:25:00,86.99,87.06,86.98,87.04,159933.0,83.1948,83.2618,83.1853,83.2426,159933.0
2023-03-16 12:30:00,87.04,87.05,86.97,86.97,41704.0,83.2426,83.2522,83.1757,83.1757,41704.0
2023-03-16 12:35:00,86.97,87.02,86.89,87.01,42825.0,83.1757,83.2235,83.0992,83.2139,42825.0
2023-03-16 12:40:00,87.02,87.05,86.97,87.05,52867.0,83.2235,83.2522,83.1757,83.2522,52867.0
2023-03-16 12:45:00,87.04,87.12,87.02,87.12,71505.0,83.2426,83.3191,83.2235,83.3191,71505.0
2023-03-16 12:50:00,87.12,87.34,87.12,87.23,122749.0,83.3191,83.5295,83.3191,83.4243,122749.0
2023-03-16 12:55:00,87.24,87.33,87.23,87.33,49129.0,83.4339,83.52,83.4243,83.52,49129.0
2023-03-16 13:00:00,87.33,87.44,87.32,87.44,98019.0,83.52,83.6252,83.5104,83.6252,98019.0
2023-03-16 13:05:00,87.44,87.5,87.4,87.4,65689.0,83.6252,83.6826,83.5869,83.5869,65689.0
2023-03-16 13:10:00,87.39,87.43,87.37,87.39,68085.0,83.5774,83.6156,83.5582,83.5774,68085.0
2023-03-16 13:15:00,87.39,87.4,87.23,87.27,80126.0,83.5774,83.5869,83.4243,83.4626,80126.0
2023-03-16 13:20:00,87.27,87.36,87.24,87.36,48702.0,83.4626,83.5487,83.4339,83.5487,48702.0
2023-03-16 13:25:00,87.35,87.38,87.32,87.33,59991.0,83.5391,83.5678,83.5104,83.52,59991.0
2023-03-16 13:30:00,87.33,87.34,87.25,87.27,35025.0,83.52,83.5295,83.4435,83.4626,35025.0
2023-03-16 13:35:00,87.27,87.27,87.2,87.26,49096.0,83.4626,83.4626,83.3957,83.453,49096.0
2023-03-16 13:40:00,87.26,87.31,87.23,87.27,66474.0,83.453,83.5009,83.4243,83.4626,66474.0
2023-03-16 13:45:00,87.27,87.3,87.24,87.26,58659.0,83.4626,83.4913,83.4339,83.453,58659.0
2023-03-16 13:50:00,87.25,87.29,87.13,87.28,60266.0,83.4435,83.4817,83.3287,83.4722,60266.0
2023-03-16 13:55:00,87.27,87.3,87.23,87.25,69960.0,83.4626,83.4913,83.4243,83.4435,69960.0
2023-03-16 14:00:00,87.24,87.26,87.18,87.2,56265.0,83.4339,83.453,83.3765,83.3957,56265.0
2023-03-16 14:05:00,87.19,87.21,87.09,87.19,74613.0,83.3861,83.4052,83.2905,83.3861,74613.0
2023-03-16 14:10:00,87.2,87.21,87.14,87.16,54327.0,83.3957,83.4052,83.3383,83.3574,54327.0
2023-03-16 14:15:00,87.15,87.2,87.09,87.17,67150.0,83.3478,83.3957,83.2905,83.367,67150.0
2023-03-16 14:20:00,87.17,87.2,87.16,87.17,55914.0,83.367,83.3957,83.3574,83.367,55914.0
2023-03-16 14:25:00,87.16,87.23,87.13,87.23,63152.0,83.3574,83.4243,83.3287,83.4243,63152.0
2023-03-16 14:30:00,87.23,87.24,87.03,87.07,91968.0,83.4243,83.4339,83.2331,83.2713,91968.0
2023-03-16 14:35:00,87.08,87.2,87.07,87.19,90493.0,83.2809,83.3957,83.2713,83.3861,90493.0
2023-03-16 14:40:00,87.2,87.29,87.19,87.28,75598.0,83.3957,83.4817,83.3861,83.4722,75598.0
2023-03-16 14:45:00,87.27,87.29,87.24,87.25,76018.0,83.4626,83.4817,83.4339,83.4435,76018.0
2023-03-16 14:50:00,87.26,87.28,87.23,87.26,74409.0,83.453,83.4722,83.4243,83.453,74409.0
2023-03-16 14:55:00,87.26,87.38,87.26,87.36,64334.0,83.453,83.5678,83.453,83.5487,64334.0
2023-03-16 15:00:00,87.36,87.39,87.34,87.35,28176.0,83.5487,83.5774,83.5295,83.5391,28176.0
2023-03-16 15:05:00,87.36,87.45,87.36,87.38,13554.0,83.5487,83.6347,83.5487,83.5678,13554.0
2023-03-16 15:10:00,87.39,87.43,87.36,87.36,19942.0,83.5774,83.6156,83.5487,83.5487,19942.0
2023-03-16 15:15:00,87.35,87.41,87.33,87.37,9350.0,83.5391,83.5965,83.52,83.5582,9350.0
2023-03-16 15:20:00,87.38,87.51,87.37,87.48,24445.0,83.5678,83.6921,83.5582,83.6634,24445.0
2023-03-16 15:25:00,87.47,87.5,87.41,87.48,30256.0,83.6539,83.6826,83.5965,83.6634,30256.0
2023-03-16 15:30:00,87.48,87.49,87.42,87.46,14211.0,83.6634,83.673,83.6061,83.6443,14211.0
2023-03-16 15:35:00,87.45,87.46,87.36,87.43,18978.0,83.6347,83.6443,83.5487,83.6156,18978.0
2023-03-16 15:40:00,87.42,87.55,87.41,87.54,22787.0,83.6061,83.7304,83.5965,83.7208,22787.0
2023-03-16 15:45:00,87.53,87.53,87.4,87.47,76571.0,83.7113,83.7113,83.5869,83.6539,76571.0
2023-03-16 15:50:00,87.48,87.52,87.41,87.43,66358.0,83.6634,83.7017,83.5965,83.6156,66358.0
2023-03-16 15:55:00,87.44,87.54,87.37,87.49,95583.0,83.6252,83.7208,83.5582,83.673,95583.0
2023-03-17 09:30:00,87.16,87.23,87.04,87.04,55185.0,83.3574,83.4243,83.2426,83.2426,55185.0
2023-03-17 09:35:00,87.04,87.17,86.98,87.17,15451.0,83.2426,83.367,83.1853,83.367,15451.0
2023-03-17 09:40:00,87.15,87.24,86.98,87.08,30188.0,83.3478,83.4339,83.1853,83.2809,30188.0
2023-03-17 09:45:00,87.04,87.04,86.88,86.88,6678.0,83.2426,83.2426,83.0896,83.0896,6678.0
2023-03-17 09:50:00,86.94,87.04,86.88,86.99,25305.0,83.147,83.2426,83.0896,83.1948,25305.0
2023-03-17 09:55:00,87.0,87.03,86.96,87.0,6121.0,83.2044,83.2331,83.1661,83.2044,6121.0
2023-03-17 10:00:00,87.05,87.32,87.05,87.28,16718.0,83.2522,83.5104,83.2522,83.4722,16718.0
2023-03-17 10:05:00,87.27,87.27,87.05,87.06,14390.0,83.4626,83.4626,83.2522,83.2618,14390.0
2023-03-17 10:10:00,87.08,87.08,86.96,86.98,7891.0,83.2809,83.2809,83.1661,83.1853,7891.0
2023-03-17 10:15:00,87.03,87.07,86.83,86.83,20975.0,83.2331,83.2713,83.0418,83.0418,20975.0
2023-03-17 10:20:00,86.84,86.86,86.69,86.71,19526.0,83.0514,83.0705,82.9079,82.927,19526.0
2023-03-17 10:25:00,86.68,86.75,86.58,86.69,27881.0,82.8983,82.9653,82.8027,82.9079,27881.0
2023-03-17 10:30:00,86.7,86.73,86.52,86.54,92418.0,82.9175,82.9462,82.7453,82.7645,92418.0
2023-03-17 10:35:00,86.53,86.62,86.45,86.6,31026.0,82.7549,82.841,82.6784,82.8218,31026.0
2023-03-17 10:40:00,86.6,86.61,86.44,86.44,24857.0,82.8218,82.8314,82.6688,82.6688,24857.0
2023-03-17 10:45:00,86.44,86.56,86.38,86.56,14352.0,82.6688,82.7836,82.6114,82.7836,14352.0
2023-03-17 10:50:00,86.57,86.57,86.41,86.43,56483.0,82.7931,82.7931,82.6401,82.6593,56483.0
2023-03-17 10:55:00,86.44,86.58,86.41,86.53,31168.0,82.6688,82.8027,82.6401,82.7549,31168.0
2023-03-17 11:00:00,86.49,86.52,86.36,86.42,24192.0,82.7166,82.7453,82.5923,82.6497,24192.0
2023-03-17 11:05:00,86.38,86.56,86.35,86.52,21467.0,82.6114,82.7836,82.5827,82.7453,21467.0
2023-03-17 11:10:00,86.52,86.61,86.49,86.57,15195.0,82.7453,82.8314,82.7166,82.7931,15195.0
2023-03-17 11:15:00,86.58,86.69,86.55,86.61,14767.0,82.8027,82.9079,82.774,82.8314,14767.0
2023-03-17 11:20:00,86.62,86.65,86.41,86.41,15529.0,82.841,82.8697,82.6401,82.6401,15529.0
2023-03-17 11:25:00,86.41,86.43,86.32,86.42,8849.0,82.6401,82.6593,82.554,82.6497,8849.0
2023-03-17 11:30:00,86.41,86.54,86.39,86.51,5106.0,82.6401,82.7645,82.621,82.7358,5106.0
2023-03-17 11:35:00,86.51,86.52,86.32,86.32,6967.0,82.7358,82.7453,82.554,82.554,6967.0
2023-03-17 11:40:00,86.33,86.34,86.23,86.28,13429.0,82.5636,82.5732,82.468,82.5158,13429.0
2023-03-17 11:45:00,86.29,86.4,86.28,86.4,15278.0,82.5254,82.6306,82.5158,82.6306,15278.0
2023-03-17 11:50:00,86.39,86.49,86.39,86.42,14220.0,82.621,82.7166,82.621,82.6497,14220.0
2023-03-17 11:55:00,86.41,86.47,86.39,86.47,27753.0,82.6401,82.6975,82.621,82.6975,27753.0
2023-03-17 12:00:00,86.46,86.55,86.46,86.53,16059.0,82.6879,82.774,82.6879,82.7549,16059.0
2023-03-17 12:05:00,86.52,86.66,86.43,86.66,7907.0,82.7453,82.8792,82.6593,82.8792,7907.0
2023-03-17 12:10:00,86.63,86.67,86.6,86.61,14049.0,82.8505,82.8888,82.8218,82.8314,14049.0
2023-03-17 12:15:00,86.59,86.68,86.59,86.59,13190.0,82.8123,82.8983,82.8123,82.8123,13190.0
2023-03-17 12:20:00,86.6,86.63,86.53,86.57,6372.0,82.8218,82.8505,82.7549,82.7931,6372.0
2023-03-17 12:25:00,86.58,86.69,86.58,86.67,7890.0,82.8027,82.9079,82.8027,82.8888,7890.0
2023-03-17 12:30:00,86.7,86.89,86.7,86.73,27798.0,82.9175,83.0992,82.9175,82.9462,27798.0
2023-03-17 12:35:00,86.71,86.74,86.67,86.67,7450.0,82.927,82.9557,82.8888,82.8888,7450.0
2023-03-17 12:40:00,86.68,86.71,86.66,86.69,11299.0,82.8983,82.927,82.8792,82.9079,11299.0
2023-03-17 12:45:00,86.7,86.71,86.62,86.64,17540.0,82.9175,82.927,82.841,82.8601,17540.0
2023-03-17 12:50:00,86.64,86.72,86.56,86.56,18145.0,82.8601,82.9366,82.7836,82.7836,18145.0
2023-03-17 12:55:00,86.55,86.66,86.55,86.62,13555.0,82.774,82.8792,82.774,82.841,13555.0
2023-03-17 13:00:00,86.64,86.67,86.6,86.64,24055.0,82.8601,82.8888,82.8218,82.8601,24055.0
2023-03-17 13:05:00,86.64,86.76,86.64,86.75,24040.0,82.8601,82.9749,82.8601,82.9653,24040.0
2023-03-17 13:10:00,86.75,86.78,86.7,86.78,37190.0,82.9653,82.994,82.9175,82.994,37190.0
2023-03-17 13:15:00,86.77,86.8,86.66,86.71,39913.0,82.9844,83.0131,82.8792,82.927,39913.0
2023-03-17 13:20:00,86.73,86.84,86.72,86.73,7202.0,82.9462,83.0514,82.9366,82.9462,7202.0
2023-03-17 13:25:00,86.72,86.73,86.69,86.71,5711.0,82.9366,82.9462,82.9079,82.927,5711.0
2023-03-17 13:30:00,86.7,86.83,86.67,86.69,13984.0,82.9175,83.0418,82.8888,82.9079,13984.0
2023-03-17 13:35:00,86.68,86.73,86.63,86.73,6307.0,82.8983,82.9462,82.8505,82.9462,6307.0
2023-03-17 13:40:00,86.73,86.73,86.6,86.68,6727.0,82.9462,82.9462,82.8218,82.8983,6727.0
2023-03-17 13:45:00,86.7,86.77,86.68,86.74,11270.0,82.9175,82.9844,82.8983,82.9557,11270.0
2023-03-17 13:50:00,86.71,86.78,86.66,86.68,7598.0,82.927,82.994,82.8792,82.8983,7598.0
2023-03-17 13:55:00,86.7,86.74,86.65,86.74,4675.0,82.9175,82.9557,82.8697,82.9557,4675.0
2023-03-17 14:00:00,86.77,86.84,86.71,86.71,9681.0,82.9844,83.0514,82.927,82.927,9681.0
2023-03-17 14:05:00,86.71,86.73,86.61,86.64,34236.0,82.927,82.9462,82.8314,82.8601,34236.0
2023-03-17 14:10:00,86.62,86.64,86.57,86.57,7467.0,82.841,82.8601,82.7931,82.7931,7467.0
2023-03-17 14:15:00,86.57,86.62,86.53,86.55,21696.0,82.7931,82.841,82.7549,82.774,21696.0
2023-03-17 14:20:00,86.55,86.57,86.45,86.46,24447.0,82.774,82.7931,82.6784,82.6879,24447.0
2023-03-17 14:25:00,86.46,86.46,86.39,86.42,13546.0,82.6879,82.6879,82.621,82.6497,13546.0
2023-03-17 14:30:00,86.42,86.51,86.4,86.48,12824.0,82.6497,82.7358,82.6306,82.7071,12824.0
2023-03-17 14:35:00,86.49,86.49,86.4,86.46,13134.0,82.7166,82.7166,82.6306,82.6879,13134.0
2023-03-17 14:40:00,86.43,86.48,86.41,86.47,16633.0,82.6593,82.7071,82.6401,82.6975,16633.0
2023-03-17 14:45:00,86.44,86.47,86.41,86.44,12637.0,82.6688,82.6975,82.6401,82.6688,12637.0
2023-03-17 14:50:00,86.43,86.55,86.34,86.55,22828.0,82.6593,82.774,82.5732,82.774,22828.0
2023-03-17 14:55:00,86.56,86.6,86.53,86.56,15754.0,82.7836,82.8218,82.7549,82.7836,15754.0
2023-03-17 15:00:00,86.58,86.58,86.45,86.53,17885.0,82.8027,82.8027,82.6784,82.7549,17885.0
2023-03-17 15:05:00,86.54,86.57,86.47,86.53,33661.0,82.7645,82.7931,82.6975,82.7549,33661.0
2023-03-17 15:10:00,86.53,86.63,86.53,86.62,28013.0,82.7549,82.8505,82.7549,82.841,28013.0
2023-03-17 15:15:00,86.61,86.73,86.54,86.67,40567.0,82.8314,82.9462,82.7645,82.8888,40567.0
2023-03-17 15:20:00,86.66,86.72,86.63,86.72,34600.0,82.8792,82.9366,82.8505,82.9366,34600.0
2023-03-17 15:25:00,86.71,86.75,86.66,86.72,29305.0,82.927,82.9653,82.8792,82.9366,29305.0
2023-03-17 15:30:00,86.73,86.73,86.51,86.61,22799.0,82.9462,82.9462,82.7358,82.8314,22799.0
2023-03-17 15:35:00,86.61,86.61,86.54,86.55,52237.0,82.8314,82.8314,82.7645,82.774,52237.0
2023-03-17 15:40:00,86.56,86.66,86.56,86.64,45127.0,82.7836,82.8792,82.7836,82.8601,45127.0
2023-03-17 15:45:00,86.63,86.63,86.47,86.48,59977.0,82.8505,82.8505,82.6975,82.7071,59977.0
2023-03-17 15:50:00,86.48,86.63,86.47,86.61,79218.0,82.7071,82.8505,82.6975,82.8314,79218.0
2023-03-17 15:55:00,86.61,86.66,86.49,86.57,83268.0,82.8314,82.8792,82.7166,82.7931,83268.0
2023-03-20 09:30:00,86.77,87.02,86.77,86.89,33846.0,82.9844,83.2235,82.9844,83.0992,33846.0
2023-03-20 09:35:00,86.84,86.97,86.73,86.94,31897.0,83.0514,83.1757,82.9462,83.147,31897.0
2023-03-20 09:40:00,86.91,87.03,86.83,86.92,54490.0,83.1183,83.2331,83.0418,83.1279,54490.0
2023-03-20 09:45:00,86.93,87.03,86.77,87.01,77824.0,83.1374,83.2331,82.9844,83.2139,77824.0
2023-03-20 09:50:00,87.05,87.16,87.03,87.04,15177.0,83.2522,83.3574,83.2331,83.2426,15177.0
2023-03-20 09:55:00,87.04,87.13,86.99,87.1,26058.0,83.2426,83.3287,83.1948,83.3,26058.0
2023-03-20 10:00:00,87.15,87.27,87.15,87.23,47255.0,83.3478,83.4626,83.3478,83.4243,47255.0
2023-03-20 10:05:00,87.21,87.25,87.0,87.05,15356.0,83.4052,83.4435,83.2044,83.2522,15356.0
2023-03-20 10:10:00,87.04,87.16,86.98,87.08,21706.0,83.2426,83.3574,83.1853,83.2809,21706.0
2023-03-20 10:15:00,87.12,87.14,86.94,86.95,7404.0,83.3191,83.3383,83.147,83.1566,7404.0
2023-03-20 10:20:00,86.97,87.22,86.93,87.21,77176.0,83.1757,83.4148,83.1374,83.4052,77176.0
2023-03-20 10:25:00,87.2,87.25,87.18,87.22,10506.0,83.3957,83.4435,83.3765,83.4148,10506.0
2023-03-20 10:30:00,87.23,87.27,87.16,87.25,7161.0,83.4243,83.4626,83.3574,83.4435,7161.0
2023-03-20 10:35:00,87.26,87.29,87.12,87.18,14365.0,83.453,83.4817,83.3191,83.3765,14365.0
2023-03-20 10:40:00,87.14,87.25,87.13,87.16,16206.0,83.3383,83.4435,83.3287,83.3574,16206.0
2023-03-20 10:45:00,87.16,87.33,87.13,87.32,76440.0,83.3574,83.52,83.3287,83.5104,76440.0
2023-03-20 10:50:00,87.33,87.34,87.24,87.28,30266.0,83.52,83.5295,83.4339,83.4722,30266.0
2023-03-20 10:55:00,87.28,87.4,87.28,87.4,8814.0,83.4722,83.5869,83.4722,83.5869,8814.0
2023-03-20 11:00:00,87.41,87.51,87.39,87.45,13201.0,83.5965,83.6921,83.5774,83.6347,13201.0
2023-03-20 11:05:00,87.45,87.5,87.45,87.45,2060.0,83.6347,83.6826,83.6347,83.6347,2060.0
2023-03-20 11:10:00,87.44,87.44,87.34,87.41,23605.0,83.6252,83.6252,83.5295,83.5965,23605.0
2023-03-20 11:15:00,87.4,87.4,87.31,87.38,5618.0,83.5869,83.5869,83.5009,83.5678,5618.0
2023-03-20 11:20:00,87.38,87.43,87.36,87.37,3652.0,83.5678,83.6156,83.5487,83.5582,3652.0
2023-03-20 11:25:00,87.39,87.58,87.39,87.54,23659.0,83.5774,83.7591,83.5774,83.7208,23659.0
2023-03-20 11:30:00,87.56,87.56,87.42,87.46,14708.0,83.74,83.74,83.6061,83.6443,14708.0
2023-03-20 11:35:00,87.45,87.49,87.41,87.44,4279.0,83.6347,83.673,83.5965,83.6252,4279.0
2023-03-20 11:40:00,87.43,87.44,87.36,87.38,6702.0,83.6156,83.6252,83.5487,83.5678,6702.0
2023-03-20 11:45:00,87.36,87.4,87.33,87.36,6385.0,83.5487,83.5869,83.52,83.5487,6385.0
2023-03-20 11:50:00,87.36,87.42,87.29,87.31,15559.0,83.5487,83.6061,83.4817,83.5009,15559.0
2023-03-20 11:55:00,87.31,87.33,87.22,87.25,20294.0,83.5009,83.52,83.4148,83.4435,20294.0
2023-03-20 12:00:00,87.24,87.27,87.19,87.24,29092.0,83.4339,83.4626,83.3861,83.4339,29092.0
2023-03-20 12:05:00,87.21,87.23,87.05,87.05,48583.0,83.4052,83.4243,83.2522,83.2522,48583.0
2023-03-20 12:10:00,87.03,87.06,86.89,87.0,52448.0,83.2331,83.2618,83.0992,83.2044,52448.0
2023-03-20 12:15:00,87.01,87.05,86.96,86.99,31436.0,83.2139,83.2522,83.1661,83.1948,31436.0
2023-03-20 12:20:00,86.99,87.08,86.98,87.02,39296.0,83.1948,83.2809,83.1853,83.2235,39296.0
2023-03-20 12:25:00,87.04,87.08,86.99,87.08,37942.0,83.2426,83.2809,83.1948,83.2809,37942.0
2023-03-20 12:30:00,87.08,87.16,87.07,87.13,62244.0,83.2809,83.3574,83.2713,83.3287,62244.0
2023-03-20 12:35:00,87.12,87.14,87.08,87.14,49750.0,83.3191,83.3383,83.2809,83.3383,49750.0
2023-03-20 12:40:00,87.13,87.15,87.09,87.12,46775.0,83.3287,83.3478,83.2905,83.3191,46775.0
2023-03-20 12:45:00,87.12,87.19,87.09,87.17,33061.0,83.3191,83.3861,83.2905,83.367,33061.0
2023-03-20 12:50:00,87.17,87.29,87.17,87.29,54771.0,83.367,83.4817,83.367,83.4817,54771.0
2023-03-20 12:55:00,87.28,87.37,87.27,87.31,38589.0,83.4722,83.5582,83.4626,83.5009,38589.0
2023-03-20 13:00:00,87.31,87.37,87.3,87.34,40239.0,83.5009,83.5582,83.4913,83.5295,40239.0
2023-03-20 13:05:00,87.34,87.48,87.34,87.41,28615.0,83.5295,83.6634,83.5295,83.5965,28615.0
2023-03-20 13:10:00,87.43,87.46,87.43,87.45,6198.0,83.6156,83.6443,83.6156,83.6347,6198.0
2023-03-20 13:15:00,87.45,87.51,87.45,87.46,3877.0,83.6347,83.6921,83.6347,83.6443,3877.0
2023-03-20 13:20:00,87.48,87.48,87.41,87.45,9106.0,83.6634,83.6634,83.5965,83.6347,9106.0
2023-03-20 13:25:00,87.45,87.46,87.4,87.4,1983.0,83.6347,83.6443,83.5869,83.5869,1983.0
2023-03-20 13:30:00,87.39,87.45,87.38,87.38,6383.0,83.5774,83.6347,83.5678,83.5678,6383.0
2023-03-20 13:35:00,87.35,87.36,87.3,87.32,2685.0,83.5391,83.5487,83.4913,83.5104,2685.0
2023-03-20 13:40:00,87.37,87.44,87.36,87.41,10982.0,83.5582,83.6252,83.5487,83.5965,10982.0
2023-03-20 13:45:00,87.38,87.38,87.34,87.38,6286.0,83.5678,83.5678,83.5295,83.5678,6286.0
2023-03-20 13:50:00,87.37,87.37,87.28,87.28,9821.0,83.5582,83.5582,83.4722,83.4722,9821.0
2023-03-20 13:55:00,87.29,87.35,87.29,87.32,5838.0,83.4817,83.5391,83.4817,83.5104,5838.0
2023-03-20 14:00:00,87.33,87.34,87.25,87.26,6388.0,83.52,83.5295,83.4435,83.453,6388.0
2023-03-20 14:05:00,87.26,87.29,87.23,87.23,5760.0,83.453,83.4817,83.4243,83.4243,5760.0
2023-03-20 14:10:00,87.23,87.31,87.23,87.29,3705.0,83.4243,83.5009,83.4243,83.4817,3705.0
2023-03-20 14:15:00,87.29,87.32,87.24,87.32,5447.0,83.4817,83.5104,83.4339,83.5104,5447.0
2023-03-20 14:20:00,87.31,87.4,87.31,87.38,7667.0,83.5009,83.5869,83.5009,83.5678,7667.0
2023-03-20 14:25:00,87.38,87.4,87.33,87.33,8653.0,83.5678,83.5869,83.52,83.52,8653.0
2023-03-20 14:30:00,87.33,87.36,87.24,87.29,35095.0,83.52,83.5487,83.4339,83.4817,35095.0
2023-03-20 14:35:00,87.28,87.28,87.19,87.2,24939.0,83.4722,83.4722,83.3861,83.3957,24939.0
2023-03-20 14:40:00,87.21,87.27,87.18,87.24,18803.0,83.4052,83.4626,83.3765,83.4339,18803.0
2023-03-20 14:45:00,87.25,87.31,87.25,87.29,11206.0,83.4435,83.5009,83.4435,83.4817,11206.0
2023-03-20 14:50:00,87.29,87.42,87.29,87.33,23084.0,83.4817,83.6061,83.4817,83.52,23084.0
2023-03-20 14:55:00,87.33,87.35,87.25,87.3,25928.0,83.52,83.5391,83.4435,83.4913,25928.0
2023-03-20 15:00:00,87.27,87.34,87.26,87.3,5500.0,83.4626,83.5295,83.453,83.4913,5500.0
2023-03-20 15:05:00,87.31,87.36,87.24,87.25,20414.0,83.5009,83.5487,83.4339,83.4435,20414.0
2023-03-20 15:10:00,87.25,87.3,87.21,87.26,4319.0,83.4435,83.4913,83.4052,83.453,4319.0
2023-03-20 15:15:00,87.27,87.32,87.23,87.31,17638.0,83.4626,83.5104,83.4243,83.5009,17638.0
2023-03-20 15:20:00,87.31,87.32,87.21,87.27,10236.0,83.5009,83.5104,83.4052,83.4626,10236.0
2023-03-20 15:25:00,87.28,87.36,87.27,87.34,13549.0,83.4722,83.5487,83.4626,83.5295,13549.0
2023-03-20 15:30:00,87.33,87.41,87.31,87.37,19849.0,83.52,83.5965,83.5009,83.5582,19849.0
2023-03-20 15:35:00,87.38,87.41,87.35,87.37,15641.0,83.5678,83.5965,83.5391,83.5582,15641.0
2023-03-20 15:40:00,87.36,87.42,87.35,87.4,5871.0,83.5487,83.6061,83.5391,83.5869,5871.0
2023-03-20 15:45:00,87.35,87.44,87.35,87.41,32431.0,83.5391,83.6252,83.5391,83.5965,32431.0
2023-03-20 15:50:00,87.44,87.51,87.42,87.44,77197.0,83.6252,83.6921,83.6061,83.6252,77197.0
2023-03-20 15:55:00,87.42,87.43,87.38,87.41,26560.0,83.6061,83.6156,83.5678,83.5965,26560.0
2023-03-21 09:30:00,88.36,88.46,88.31,88.44,57319.0,84.505,84.6007,84.4572,84.5816,57319.0
2023-03-21 09:35:00,88.45,88.46,88.38,88.4,11708.0,84.5911,84.6007,84.5242,84.5433,11708.0
2023-03-21 09:40:00,88.38,88.43,88.36,88.38,16826.0,84.5242,84.572,84.505,84.5242,16826.0
2023-03-21 09:45:00,88.39,88.44,88.34,88.39,10328.0,84.5337,84.5816,84.4859,84.5337,10328.0
2023-03-21 09:50:00,88.37,88.42,88.36,88.42,3922.0,84.5146,84.5624,84.505,84.5624,3922.0
2023-03-21 09:55:00,88.42,88.49,88.42,88.47,4232.0,84.5624,84.6294,84.5624,84.6102,4232.0
2023-03-21 10:00:00,88.48,88.56,88.41,88.41,30226.0,84.6198,84.6963,84.5529,84.5529,30226.0
2023-03-21 10:05:00,88.41,88.42,88.3,88.36,9702.0,84.5529,84.5624,84.4477,84.505,9702.0
2023-03-21 10:10:00,88.37,88.45,88.28,88.3,5824.0,84.5146,84.5911,84.4285,84.4477,5824.0
2023-03-21 10:15:00,88.29,88.29,88.19,88.21,9423.0,84.4381,84.4381,84.3425,84.3616,9423.0
2023-03-21 10:20:00,88.2,88.21,88.08,88.1,3900.0,84.352,84.3616,84.2373,84.2564,3900.0
2023-03-21 10:25:00,88.08,88.15,88.05,88.14,4884.0,84.2373,84.3042,84.2086,84.2946,4884.0
2023-03-21 10:30:00,88.13,88.18,88.1,88.11,5953.0,84.2851,84.3329,84.2564,84.266,5953.0
2023-03-21 10:35:00,88.11,88.2,88.04,88.18,11807.0,84.266,84.352,84.199,84.3329,11807.0
2023-03-21 10:40:00,88.19,88.21,88.09,88.17,4900.0,84.3425,84.3616,84.2468,84.3233,4900.0
2023-03-21 10:45:00,88.18,88.29,88.17,88.27,4228.0,84.3329,84.4381,84.3233,84.419,4228.0
2023-03-21 10:50:00,88.25,88.25,88.09,88.09,6311.0,84.3998,84.3998,84.2468,84.2468,6311.0
2023-03-21 10:55:00,88.09,88.13,88.03,88.13,10217.0,84.2468,84.2851,84.1894,84.2851,10217.0
2023-03-21 11:00:00,88.09,88.15,88.09,88.11,3610.0,84.2468,84.3042,84.2468,84.266,3610.0
2023-03-21 11:05:00,88.12,88.18,88.1,88.17,9840.0,84.2755,84.3329,84.2564,84.3233,9840.0
2023-03-21 11:10:00,88.19,88.29,88.18,88.28,8198.0,84.3425,84.4381,84.3329,84.4285,8198.0
2023-03-21 11:15:00,88.28,88.29,88.23,88.29,4050.0,84.4285,84.4381,84.3807,84.4381,4050.0
2023-03-21 11:20:00,88.27,88.28,88.25,88.26,2245.0,84.419,84.4285,84.3998,84.4094,2245.0
2023-03-21 11:25:00,88.25,88.27,88.2,88.21,4919.0,84.3998,84.419,84.352,84.3616,4919.0
2023-03-21 11:30:00,88.22,88.28,88.22,88.25,4104.0,84.3712,84.4285,84.3712,84.3998,4104.0
2023-03-21 11:35:00,88.23,88.24,88.1,88.12,31429.0,84.3807,84.3903,84.2564,84.2755,31429.0
2023-03-21 11:40:00,88.13,88.14,88.02,88.03,19000.0,84.2851,84.2946,84.1799,84.1894,19000.0
2023-03-21 11:45:00,88.02,88.04,87.97,88.02,17853.0,84.1799,84.199,84.1321,84.1799,17853.0
2023-03-21 11:50:00,88.05,88.1,88.02,88.06,22862.0,84.2086,84.2564,84.1799,84.2181,22862.0
2023-03-21 11:55:00,88.08,88.09,88.03,88.06,3663.0,84.2373,84.2468,84.1894,84.2181,3663.0
2023-03-21 12:00:00,88.07,88.07,88.0,88.05,8332.0,84.2277,84.2277,84.1608,84.2086,8332.0
2023-03-21 12:05:00,88.04,88.09,88.04,88.08,6490.0,84.199,84.2468,84.199,84.2373,6490.0
2023-03-21 12:10:00,88.07,88.14,88.07,88.11,2070.0,84.2277,84.2946,84.2277,84.266,2070.0
2023-03-21 12:15:00,88.12,88.15,88.08,88.1,242398.0,84.2755,84.3042,84.2373,84.2564,242398.0
2023-03-21 12:20:00,88.1,88.12,88.08,88.1,91134.0,84.2564,84.2755,84.2373,84.2564,91134.0
2023-03-21 12:25:00,88.1,88.17,88.1,88.15,15582.0,84.2564,84.3233,84.2564,84.3042,15582.0
2023-03-21 12:30:00,88.16,88.22,88.16,88.17,5268.0,84.3138,84.3712,84.3138,84.3233,5268.0
2023-03-21 12:35:00,88.17,88.17,88.12,88.12,20670.0,84.3233,84.3233,84.2755,84.2755,20670.0
2023-03-21 12:40:00,88.11,88.11,88.09,88.09,3370.0,84.266,84.266,84.2468,84.2468,3370.0
2023-03-21 12:45:00,88.09,88.13,88.07,88.11,12722.0,84.2468,84.2851,84.2277,84.266,12722.0
2023-03-21 12:50:00,88.11,88.17,88.11,88.14,188928.0,84.266,84.3233,84.266,84.2946,188928.0
2023-03-21 12:55:00,88.13,88.17,88.12,88.13,76086.0,84.2851,84.3233,84.2755,84.2851,76086.0
2023-03-21 13:00:00,88.13,88.14,88.09,88.11,25018.0,84.2851,84.2946,84.2468,84.266,25018.0
2023-03-21 13:05:00,88.12,88.15,88.08,88.15,5731.0,84.2755,84.3042,84.2373,84.3042,5731.0
2023-03-21 13:10:00,88.14,88.2,88.14,88.19,5688.0,84.2946,84.352,84.2946,84.3425,5688.0
2023-03-21 13:15:00,88.17,88.2,88.15,88.19,12342.0,84.3233,84.352,84.3042,84.3425,12342.0
2023-03-21 13:20:00,88.19,88.2,88.17,88.17,3816.0,84.3425,84.352,84.3233,84.3233,3816.0
2023-03-21 13:25:00,88.17,88.23,88.16,88.22,5718.0,84.3233,84.3807,84.3138,84.3712,5718.0
2023-03-21 13:30:00,88.22,88.28,88.22,88.28,10326.0,84.3712,84.4285,84.3712,84.4285,10326.0
2023-03-21 13:35:00,88.28,88.3,88.25,88.26,127323.0,84.4285,84.4477,84.3998,84.4094,127323.0
2023-03-21 13:40:00,88.26,88.27,88.22,88.25,16362.0,84.4094,84.419,84.3712,84.3998,16362.0
2023-03-21 13:45:00,88.24,88.27,88.23,88.23,7241.0,84.3903,84.419,84.3807,84.3807,7241.0
2023-03-21 13:50:00,88.23,88.23,88.18,88.19,13541.0,84.3807,84.3807,84.3329,84.3425,13541.0
2023-03-21 13:55:00,88.19,88.19,88.1,88.11,12674.0,84.3425,84.3425,84.2564,84.266,12674.0
2023-03-21 14:00:00,88.11,88.14,88.1,88.14,6882.0,84.266,84.2946,84.2564,84.2946,6882.0
2023-03-21 14:05:00,88.14,88.17,88.11,88.13,7062.0,84.2946,84.3233,84.266,84.2851,7062.0
2023-03-21 14:10:00,88.13,88.16,88.12,88.14,6522.0,84.2851,84.3138,84.2755,84.2946,6522.0
2023-03-21 14:15:00,88.14,88.19,88.14,88.17,36286.0,84.2946,84.3425,84.2946,84.3233,36286.0
2023-03-21 14:20:00,88.17,88.21,88.17,88.2,7207.0,84.3233,84.3616,84.3233,84.352,7207.0
2023-03-21 14:25:00,88.2,88.26,88.2,88.23,20870.0,84.352,84.4094,84.352,84.3807,20870.0
2023-03-21 14:30:00,88.24,88.26,88.24,88.25,7884.0,84.3903,84.4094,84.3903,84.3998,7884.0
2023-03-21 14:35:00,88.25,88.28,88.22,88.22,5137.0,84.3998,84.4285,84.3712,84.3712,5137.0
2023-03-21 14:40:00,88.23,88.27,88.22,88.27,7714.0,84.3807,84.419,84.3712,84.419,7714.0
2023-03-21 14:45:00,88.28,88.32,88.28,88.31,5792.0,84.4285,84.4668,84.4285,84.4572,5792.0
2023-03-21 14:50:00,88.31,88.32,88.27,88.31,7250.0,84.4572,84.4668,84.419,84.4572,7250.0
2023-03-21 14:55:00,88.31,88.41,88.3,88.35,12813.0,84.4572,84.5529,84.4477,84.4955,12813.0
2023-03-21 15:00:00,88.35,88.43,88.35,88.43,8627.0,84.4955,84.572,84.4955,84.572,8627.0
2023-03-21 15:05:00,88.44,88.44,88.41,88.42,11516.0,84.5816,84.5816,84.5529,84.5624,11516.0
2023-03-21 15:10:00,88.43,88.5,88.42,88.45,12157.0,84.572,84.6389,84.5624,84.5911,12157.0
2023-03-21 15:15:00,88.46,88.5,88.43,88.5,22473.0,84.6007,84.6389,84.572,84.6389,22473.0
2023-03-21 15:20:00,88.5,88.51,88.44,88.47,44855.0,84.6389,84.6485,84.5816,84.6102,44855.0
2023-03-21 15:25:00,88.47,88.48,88.43,88.47,23327.0,84.6102,84.6198,84.572,84.6102,23327.0
2023-03-21 15:30:00,88.47,88.5,88.45,88.45,25736.0,84.6102,84.6389,84.5911,84.5911,25736.0
2023-03-21 15:35:00,88.45,88.6,88.44,88.59,30382.0,84.5911,84.7346,84.5816,84.725,30382.0
2023-03-21 15:40:00,88.6,88.68,88.6,88.68,25744.0,84.7346,84.8111,84.7346,84.8111,25744.0
2023-03-21 15:45:00,88.67,88.68,88.63,88.65,31687.0,84.8015,84.8111,84.7633,84.7824,31687.0
2023-03-21 15:50:00,88.64,88.66,88.58,88.63,80540.0,84.7728,84.792,84.7155,84.7633,80540.0
2023-03-21 15:55:00,88.62,88.62,88.51,88.58,110568.0,84.7537,84.7537,84.6485,84.7155,110568.0
2023-03-22 09:30:00,88.65,88.73,88.55,88.55,52116.0,84.7824,84.8589,84.6868,84.6868,52116.0
2023-03-22 09:35:00,88.56,88.63,88.55,88.62,5351.0,84.6963,84.7633,84.6868,84.7537,5351.0
2023-03-22 09:40:00,88.61,88.61,88.52,88.54,5152.0,84.7441,84.7441,84.6581,84.6772,5152.0
2023-03-22 09:45:00,88.51,88.57,88.5,88.57,5877.0,84.6485,84.7059,84.6389,84.7059,5877.0
2023-03-22 09:50:00,88.58,88.63,88.54,88.57,2687.0,84.7155,84.7633,84.6772,84.7059,2687.0
2023-03-22 09:55:00,88.55,88.62,88.55,88.62,4322.0,84.6868,84.7537,84.6868,84.7537,4322.0
2023-03-22 10:00:00,88.62,88.64,88.61,88.62,14314.0,84.7537,84.7728,84.7441,84.7537,14314.0
2023-03-22 10:05:00,88.61,88.67,88.6,88.66,22565.0,84.7441,84.8015,84.7346,84.792,22565.0
2023-03-22 10:10:00,88.65,88.68,88.59,88.6,16446.0,84.7824,84.8111,84.725,84.7346,16446.0
2023-03-22 10:15:00,88.59,88.7,88.59,88.68,6100.0,84.725,84.8302,84.725,84.8111,6100.0
2023-03-22 10:20:00,88.69,88.75,88.69,88.75,3756.0,84.8207,84.878,84.8207,84.878,3756.0
2023-03-22 10:25:00,88.74,88.85,88.73,88.85,24121.0,84.8685,84.9737,84.8589,84.9737,24121.0
2023-03-22 10:30:00,88.84,88.86,88.82,88.83,3900.0,84.9641,84.9832,84.945,84.9545,3900.0
2023-03-22 10:35:00,88.83,88.83,88.79,88.8,3049.0,84.9545,84.9545,84.9163,84.9259,3049.0
2023-03-22 10:40:00,88.81,88.84,88.81,88.84,2238.0,84.9354,84.9641,84.9354,84.9641,2238.0
2023-03-22 10:45:00,88.83,88.86,88.8,88.8,5092.0,84.9545,84.9832,84.9259,84.9259,5092.0
2023-03-22 10:50:00,88.83,88.84,88.79,88.84,5164.0,84.9545,84.9641,84.9163,84.9641,5164.0
2023-03-22 10:55:00,88.83,88.83,88.79,88.81,3500.0,84.9545,84.9545,84.9163,84.9354,3500.0
2023-03-22 11:00:00,88.81,88.82,88.74,88.74,2827.0,84.9354,84.945,84.8685,84.8685,2827.0
2023-03-22 11:05:00,88.75,88.77,88.71,88.72,3802.0,84.878,84.8972,84.8398,84.8493,3802.0
2023-03-22 11:10:00,88.71,88.73,88.63,88.67,4637.0,84.8398,84.8589,84.7633,84.8015,4637.0
2023-03-22 11:15:00,88.68,88.7,88.66,88.66,3163.0,84.8111,84.8302,84.792,84.792,3163.0
2023-03-22 11:20:00,88.66,88.73,88.66,88.73,2056.0,84.792,84.8589,84.792,84.8589,2056.0
2023-03-22 11:25:00,88.75,88.75,88.7,88.71,2775.0,84.878,84.878,84.8302,84.8398,2775.0
2023-03-22 11:30:00,88.7,88.73,88.7,88.72,3202.0,84.8302,84.8589,84.8302,84.8493,3202.0
2023-03-22 11:35:00,88.72,88.73,88.67,88.73,2318.0,84.8493,84.8589,84.8015,84.8589,2318.0
2023-03-22 11:40:00,88.72,88.72,88.66,88.66,1234.0,84.8493,84.8493,84.792,84.792,1234.0
2023-03-22 11:45:00,88.65,88.7,88.65,88.69,3492.0,84.7824,84.8302,84.7824,84.8207,3492.0
2023-03-22 11:50:00,88.68,88.71,88.68,88.69,7640.0,84.8111,84.8398,84.8111,84.8207,7640.0
2023-03-22 11:55:00,88.68,88.7,88.67,88.67,2015.0,84.8111,84.8302,84.8015,84.8015,2015.0
2023-03-22 12:00:00,88.68,88.69,88.64,88.66,3504.0,84.8111,84.8207,84.7728,84.792,3504.0
2023-03-22 12:05:00,88.65,88.65,88.59,88.61,3085.0,84.7824,84.7824,84.725,84.7441,3085.0
2023-03-22 12:10:00,88.6,88.61,88.55,88.56,5654.0,84.7346,84.7441,84.6868,84.6963,5654.0
2023-03-22 12:15:00,88.57,88.57,88.53,88.55,2077.0,84.7059,84.7059,84.6676,84.6868,2077.0
2023-03-22 12:20:00,88.55,88.58,88.52,88.57,4800.0,84.6868,84.7155,84.6581,84.7059,4800.0
2023-03-22 12:25:00,88.56,88.6,88.54,88.56,49884.0,84.6963,84.7346,84.6772,84.6963,49884.0
2023-03-22 12:30:00,88.56,88.59,88.51,88.53,7564.0,84.6963,84.725,84.6485,84.6676,7564.0
2023-03-22 12:35:00,88.53,88.54,88.5,88.51,4675.0,84.6676,84.6772,84.6389,84.6485,4675.0
2023-03-22 12:40:00,88.53,88.56,88.5,88.55,2481.0,84.6676,84.6963,84.6389,84.6868,2481.0
2023-03-22 12:45:00,88.55,88.56,88.51,88.54,4215.0,84.6868,84.6963,84.6485,84.6772,4215.0
2023-03-22 12:50:00,88.54,88.58,88.54,88.55,4471.0,84.6772,84.7155,84.6772,84.6868,4471.0
2023-03-22 12:55:00,88.53,88.53,88.5,88.51,1100.0,84.6676,84.6676,84.6389,84.6485,1100.0
2023-03-22 13:00:00,88.49,88.49,88.43,88.43,1707.0,84.6294,84.6294,84.572,84.572,1707.0
2023-03-22 13:05:00,88.43,88.45,88.4,88.41,1478.0,84.572,84.5911,84.5433,84.5529,1478.0
2023-03-22 13:10:00,88.42,88.46,88.41,88.46,1508.0,84.5624,84.6007,84.5529,84.6007,1508.0
2023-03-22 13:15:00,88.47,88.5,88.47,88.5,1994.0,84.6102,84.6389,84.6102,84.6389,1994.0
2023-03-22 13:20:00,88.52,88.53,88.52,88.52,800.0,84.6581,84.6676,84.6581,84.6581,800.0
2023-03-22 13:25:00,88.51,88.55,88.51,88.55,1115.0,84.6485,84.6868,84.6485,84.6868,1115.0
2023-03-22 13:30:00,88.56,88.6,88.56,88.58,13644.0,84.6963,84.7346,84.6963,84.7155,13644.0
2023-03-22 13:35:00,88.58,88.58,88.54,88.57,1000.0,84.7155,84.7155,84.6772,84.7059,1000.0
2023-03-22 13:40:00,88.56,88.58,88.54,88.58,1190.0,84.6963,84.7155,84.6772,84.7155,1190.0
2023-03-22 13:45:00,88.58,88.59,88.58,88.59,887.0,84.7155,84.725,84.7155,84.725,887.0
2023-03-22 13:50:00,88.59,88.62,88.59,88.61,80250.0,84.725,84.7537,84.725,84.7441,80250.0
2023-03-22 13:55:00,88.61,88.67,88.6,88.65,73184.0,84.7441,84.8015,84.7346,84.7824,73184.0
2023-03-22 14:00:00,88.75,89.07,88.75,89.01,83756.0,84.878,85.1841,84.878,85.1267,83756.0
2023-03-22 14:05:00,89.14,89.34,88.96,88.97,20872.0,85.251,85.4423,85.0789,85.0884,20872.0
2023-03-22 14:10:00,88.99,89.06,88.73,88.81,19294.0,85.1076,85.1745,84.8589,84.9354,19294.0
2023-03-22 14:15:00,88.83,89.06,88.8,89.03,40127.0,84.9545,85.1745,84.9259,85.1458,40127.0
2023-03-22 14:20:00,89.04,89.04,88.83,88.89,38950.0,85.1554,85.1554,84.9545,85.0119,38950.0
2023-03-22 14:25:00,88.88,89.06,88.86,89.02,44432.0,85.0024,85.1745,84.9832,85.1363,44432.0
2023-03-22 14:30:00,89.03,89.17,88.84,88.92,242833.0,85.1458,85.2797,84.9641,85.0406,242833.0
2023-03-22 14:35:00,88.9,89.06,88.49,88.91,110438.0,85.0215,85.1745,84.6294,85.0311,110438.0
2023-03-22 14:40:00,88.92,89.38,88.92,89.28,50856.0,85.0406,85.4805,85.0406,85.3849,50856.0
2023-03-22 14:45:00,89.29,89.58,89.21,89.45,36002.0,85.3945,85.6718,85.318,85.5475,36002.0
2023-03-22 14:50:00,89.47,89.52,89.12,89.17,26361.0,85.5666,85.6144,85.2319,85.2797,26361.0
2023-03-22 14:55:00,89.17,89.21,88.79,88.79,34075.0,85.2797,85.318,84.9163,84.9163,34075.0
2023-03-22 15:00:00,88.76,88.88,88.44,88.45,48844.0,84.8876,85.0024,84.5816,84.5911,48844.0
2023-03-22 15:05:00,88.42,88.53,88.2,88.36,30658.0,84.5624,84.6676,84.352,84.505,30658.0
2023-03-22 15:10:00,88.4,88.61,88.26,88.57,32042.0,84.5433,84.7441,84.4094,84.7059,32042.0
2023-03-22 15:15:00,88.59,88.76,88.56,88.69,38394.0,84.725,84.8876,84.6963,84.8207,38394.0
2023-03-22 15:20:00,88.69,89.02,88.66,88.83,51856.0,84.8207,85.1363,84.792,84.9545,51856.0
2023-03-22 15:25:00,88.85,88.94,88.7,88.89,44968.0,84.9737,85.0597,84.8302,85.0119,44968.0
2023-03-22 15:30:00,88.88,88.92,88.53,88.57,53918.0,85.0024,85.0406,84.6676,84.7059,53918.0
2023-03-22 15:35:00,88.6,88.64,88.37,88.46,50404.0,84.7346,84.7728,84.5146,84.6007,50404.0
2023-03-22 15:40:00,88.47,88.55,88.34,88.34,75878.0,84.6102,84.6868,84.4859,84.4859,75878.0
2023-03-22 15:45:00,88.33,88.34,88.13,88.23,68625.0,84.4764,84.4859,84.2851,84.3807,68625.0
2023-03-22 15:50:00,88.22,88.22,87.85,87.86,139356.0,84.3712,84.3712,84.0173,84.0269,139356.0
2023-03-22 15:55:00,87.86,87.87,87.59,87.59,98145.0,84.0269,84.0364,83.7686,83.7686,98145.0
2023-03-23 09:30:00,88.35,88.49,88.35,88.44,44129.0,84.4955,84.6294,84.4955,84.5816,44129.0
2023-03-23 09:35:00,88.43,88.48,88.38,88.42,37142.0,84.572,84.6198,84.5242,84.5624,37142.0
2023-03-23 09:40:00,88.41,88.56,88.35,88.51,39823.0,84.5529,84.6963,84.4955,84.6485,39823.0
2023-03-23 09:45:00,88.52,88.58,88.46,88.52,14347.0,84.6581,84.7155,84.6007,84.6581,14347.0
2023-03-23 09:50:00,88.55,88.57,88.51,88.55,9005.0,84.6868,84.7059,84.6485,84.6868,9005.0
2023-03-23 09:55:00,88.56,88.57,88.49,88.56,11477.0,84.6963,84.7059,84.6294,84.6963,11477.0
2023-03-23 10:00:00,88.56,88.67,88.55,88.58,35000.0,84.6963,84.8015,84.6868,84.7155,35000.0
2023-03-23 10:05:00,88.56,88.65,88.56,88.64,9037.0,84.6963,84.7824,84.6963,84.7728,9037.0
2023-03-23 10:10:00,88.66,88.77,88.65,88.72,31627.0,84.792,84.8972,84.7824,84.8493,31627.0
2023-03-23 10:15:00,88.71,88.79,88.71,88.73,17755.0,84.8398,84.9163,84.8398,84.8589,17755.0
2023-03-23 10:20:00,88.7,88.71,88.63,88.7,12317.0,84.8302,84.8398,84.7633,84.8302,12317.0
2023-03-23 10:25:00,88.69,88.78,88.69,88.7,58094.0,84.8207,84.9067,84.8207,84.8302,58094.0
2023-03-23 10:30:00,88.7,88.73,88.64,88.64,4650.0,84.8302,84.8589,84.7728,84.7728,4650.0
2023-03-23 10:35:00,88.65,88.71,88.62,88.71,4056.0,84.7824,84.8398,84.7537,84.8398,4056.0
2023-03-23 10:40:00,88.7,88.77,88.7,88.75,8911.0,84.8302,84.8972,84.8302,84.878,8911.0
2023-03-23 10:45:00,88.76,88.94,88.75,88.93,14784.0,84.8876,85.0597,84.878,85.0502,14784.0
2023-03-23 10:50:00,88.93,89.04,88.92,89.01,12565.0,85.0502,85.1554,85.0406,85.1267,12565.0
2023-03-23 10:55:00,89.02,89.02,88.97,89.01,4518.0,85.1363,85.1363,85.0884,85.1267,4518.0
2023-03-23 11:00:00,89.04,89.1,89.03,89.06,14198.0,85.1554,85.2128,85.1458,85.1745,14198.0
2023-03-23 11:05:00,89.06,89.16,89.05,89.09,8008.0,85.1745,85.2701,85.1649,85.2032,8008.0
2023-03-23 11:10:00,89.09,89.14,89.08,89.1,8771.0,85.2032,85.251,85.1936,85.2128,8771.0
2023-03-23 11:15:00,89.1,89.12,89.01,89.02,16748.0,85.2128,85.2319,85.1267,85.1363,16748.0
2023-03-23 11:20:00,89.03,89.11,89.0,89.1,9602.0,85.1458,85.2223,85.1171,85.2128,9602.0
2023-03-23 11:25:00,89.09,89.09,88.93,88.94,26199.0,85.2032,85.2032,85.0502,85.0597,26199.0
2023-03-23 11:30:00,88.95,89.06,88.95,89.0,26490.0,85.0693,85.1745,85.0693,85.1171,26490.0
2023-03-23 11:35:00,89.02,89.08,88.99,89.03,24538.0,85.1363,85.1936,85.1076,85.1458,24538.0
2023-03-23 11:40:00,89.02,89.06,88.94,88.94,10837.0,85.1363,85.1745,85.0597,85.0597,10837.0
2023-03-23 11:45:00,88.95,89.01,88.91,88.99,21213.0,85.0693,85.1267,85.0311,85.1076,21213.0
2023-03-23 11:50:00,88.99,89.04,88.99,89.0,9257.0,85.1076,85.1554,85.1076,85.1171,9257.0
2023-03-23 11:55:00,89.01,89.04,88.94,88.95,5904.0,85.1267,85.1554,85.0597,85.0693,5904.0
2023-03-23 12:00:00,88.94,88.96,88.9,88.91,3746.0,85.0597,85.0789,85.0215,85.0311,3746.0
2023-03-23 12:05:00,88.94,89.0,88.91,88.99,9082.0,85.0597,85.1171,85.0311,85.1076,9082.0
2023-03-23 12:10:00,88.98,88.98,88.86,88.86,7225.0,85.098,85.098,84.9832,84.9832,7225.0
2023-03-23 12:15:00,88.86,88.87,88.81,88.82,5519.0,84.9832,84.9928,84.9354,84.945,5519.0
2023-03-23 12:20:00,88.84,88.85,88.78,88.85,3556.0,84.9641,84.9737,84.9067,84.9737,3556.0
2023-03-23 12:25:00,88.85,88.9,88.84,88.85,9808.0,84.9737,85.0215,84.9641,84.9737,9808.0
2023-03-23 12:30:00,88.85,88.9,88.85,88.86,7048.0,84.9737,85.0215,84.9737,84.9832,7048.0
2023-03-23 12:35:00,88.87,88.87,88.78,88.79,5390.0,84.9928,84.9928,84.9067,84.9163,5390.0
2023-03-23 12:40:00,88.78,88.78,88.7,88.77,5125.0,84.9067,84.9067,84.8302,84.8972,5125.0
2023-03-23 12:45:00,88.76,88.76,88.65,88.73,5763.0,84.8876,84.8876,84.7824,84.8589,5763.0
2023-03-23 12:50:00,88.73,88.73,88.66,88.7,8585.0,84.8589,84.8589,84.792,84.8302,8585.0
2023-03-23 12:55:00,88.69,88.69,88.62,88.66,8148.0,84.8207,84.8207,84.7537,84.792,8148.0
2023-03-23 13:00:00,88.66,88.66,88.6,88.64,3279.0,84.792,84.792,84.7346,84.7728,3279.0
2023-03-23 13:05:00,88.64,88.7,88.54,88.57,66787.0,84.7728,84.8302,84.6772,84.7059,66787.0
2023-03-23 13:10:00,88.59,88.59,88.41,88.48,14934.0,84.725,84.725,84.5529,84.6198,14934.0
2023-03-23 13:15:00,88.47,88.48,88.38,88.44,12895.0,84.6102,84.6198,84.5242,84.5816,12895.0
2023-03-23 13:20:00,88.43,88.52,88.43,88.43,8640.0,84.572,84.6581,84.572,84.572,8640.0
2023-03-23 13:25:00,88.43,88.45,88.22,88.33,68751.0,84.572,84.5911,84.3712,84.4764,68751.0
2023-03-23 13:30:00,88.32,88.41,88.3,88.34,9307.0,84.4668,84.5529,84.4477,84.4859,9307.0
2023-03-23 13:35:00,88.32,88.41,88.32,88.4,4658.0,84.4668,84.5529,84.4668,84.5433,4658.0
2023-03-23 13:40:00,88.4,88.49,88.38,88.47,6187.0,84.5433,84.6294,84.5242,84.6102,6187.0
2023-03-23 13:45:00,88.49,88.49,88.31,88.35,6577.0,84.6294,84.6294,84.4572,84.4955,6577.0
2023-03-23 13:50:00,88.36,88.36,88.24,88.3,5754.0,84.505,84.505,84.3903,84.4477,5754.0
2023-03-23 13:55:00,88.3,88.31,88.21,88.22,10439.0,84.4477,84.4572,84.3616,84.3712,10439.0
2023-03-23 14:00:00,88.26,88.32,88.19,88.21,4944.0,84.4094,84.4668,84.3425,84.3616,4944.0
2023-03-23 14:05:00,88.22,88.25,88.17,88.18,20449.0,84.3712,84.3998,84.3233,84.3329,20449.0
2023-03-23 14:10:00,88.18,88.27,88.16,88.27,21519.0,84.3329,84.419,84.3138,84.419,21519.0
2023-03-23 14:15:00,88.25,88.27,88.18,88.21,6146.0,84.3998,84.419,84.3329,84.3616,6146.0
2023-03-23 14:20:00,88.21,88.22,88.04,88.06,38435.0,84.3616,84.3712,84.199,84.2181,38435.0
2023-03-23 14:25:00,88.06,88.06,87.83,87.83,16618.0,84.2181,84.2181,83.9982,83.9982,16618.0
2023-03-23 14:30:00,87.83,87.94,87.79,87.83,77361.0,83.9982,84.1034,83.9599,83.9982,77361.0
2023-03-23 14:35:00,87.83,87.92,87.72,87.72,23089.0,83.9982,84.0842,83.893,83.893,23089.0
2023-03-23 14:40:00,87.72,87.74,87.49,87.49,12460.0,83.893,83.9121,83.673,83.673,12460.0
2023-03-23 14:45:00,87.56,87.65,87.46,87.56,19641.0,83.74,83.826,83.6443,83.74,19641.0
2023-03-23 14:50:00,87.56,87.6,87.44,87.44,82662.0,83.74,83.7782,83.6252,83.6252,82662.0
2023-03-23 14:55:00,87.42,87.67,87.34,87.67,33883.0,83.6061,83.8452,83.5295,83.8452,33883.0
2023-03-23 15:00:00,87.68,88.15,87.68,87.84,121515.0,83.8547,84.3042,83.8547,84.0077,121515.0
2023-03-23 15:05:00,87.86,87.87,87.66,87.85,34763.0,84.0269,84.0364,83.8356,84.0173,34763.0
2023-03-23 15:10:00,87.89,87.91,87.66,87.75,21001.0,84.0556,84.0747,83.8356,83.9217,21001.0
2023-03-23 15:15:00,87.74,87.83,87.52,87.54,33934.0,83.9121,83.9982,83.7017,83.7208,33934.0
2023-03-23 15:20:00,87.53,87.64,87.34,87.62,10177.0,83.7113,83.8165,83.5295,83.7973,10177.0
2023-03-23 15:25:00,87.64,87.72,87.58,87.59,13479.0,83.8165,83.893,83.7591,83.7686,13479.0
2023-03-23 15:30:00,87.57,87.66,87.49,87.65,15093.0,83.7495,83.8356,83.673,83.826,15093.0
2023-03-23 15:35:00,87.64,87.83,87.64,87.77,22089.0,83.8165,83.9982,83.8165,83.9408,22089.0
2023-03-23 15:40:00,87.74,87.83,87.69,87.82,16017.0,83.9121,83.9982,83.8643,83.9886,16017.0
2023-03-23 15:45:00,87.81,88.02,87.81,87.9,62046.0,83.979,84.1799,83.979,84.0651,62046.0
2023-03-23 15:50:00,87.91,88.17,87.91,88.02,80264.0,84.0747,84.3233,84.0747,84.1799,80264.0
2023-03-23 15:55:00,88.01,88.04,87.85,87.85,54131.0,84.1703,84.199,84.0173,84.0173,54131.0
2023-03-24 09:30:00,87.36,87.46,87.23,87.3,7842.0,83.5487,83.6443,83.4243,83.4913,7842.0
2023-03-24 09:35:00,87.3,87.35,87.26,87.3,10873.0,83.4913,83.5391,83.453,83.4913,10873.0
2023-03-24 09:40:00,87.3,87.35,87.09,87.2,20155.0,83.4913,83.5391,83.2905,83.3957,20155.0
2023-03-24 09:45:00,87.17,87.17,86.94,87.05,25810.0,83.367,83.367,83.147,83.2522,25810.0
2023-03-24 09:50:00,87.06,87.29,87.06,87.26,29275.0,83.2618,83.4817,83.2618,83.453,29275.0
2023-03-24 09:55:00,87.29,87.38,87.26,87.38,9691.0,83.4817,83.5678,83.453,83.5678,9691.0
2023-03-24 10:00:00,87.34,87.5,87.32,87.34,17195.0,83.5295,83.6826,83.5104,83.5295,17195.0
2023-03-24 10:05:00,87.35,87.47,87.27,87.31,21067.0,83.5391,83.6539,83.4626,83.5009,21067.0
2023-03-24 10:10:00,87.31,87.52,87.29,87.38,20486.0,83.5009,83.7017,83.4817,83.5678,20486.0
2023-03-24 10:15:00,87.36,87.36,87.18,87.22,27693.0,83.5487,83.5487,83.3765,83.4148,27693.0
2023-03-24 10:20:00,87.22,87.23,87.05,87.2,19141.0,83.4148,83.4243,83.2522,83.3957,19141.0
2023-03-24 10:25:00,87.2,87.51,87.19,87.45,26858.0,83.3957,83.6921,83.3861,83.6347,26858.0
2023-03-24 10:30:00,87.48,87.55,87.44,87.48,15115.0,83.6634,83.7304,83.6252,83.6634,15115.0
2023-03-24 10:35:00,87.48,87.5,87.34,87.38,29196.0,83.6634,83.6826,83.5295,83.5678,29196.0
2023-03-24 10:40:00,87.33,87.33,87.22,87.22,19333.0,83.52,83.52,83.4148,83.4148,19333.0
2023-03-24 10:45:00,87.23,87.3,87.18,87.24,24984.0,83.4243,83.4913,83.3765,83.4339,24984.0
2023-03-24 10:50:00,87.19,87.27,87.17,87.23,26891.0,83.3861,83.4626,83.367,83.4243,26891.0
2023-03-24 10:55:00,87.21,87.34,87.2,87.32,13707.0,83.4052,83.5295,83.3957,83.5104,13707.0
2023-03-24 11:00:00,87.33,87.39,87.22,87.34,23670.0,83.52,83.5774,83.4148,83.5295,23670.0
2023-03-24 11:05:00,87.36,87.38,87.13,87.14,27366.0,83.5487,83.5678,83.3287,83.3383,27366.0
2023-03-24 11:10:00,87.13,87.13,86.98,87.01,19815.0,83.3287,83.3287,83.1853,83.2139,19815.0
2023-03-24 11:15:00,87.02,87.13,87.0,87.05,14983.0,83.2235,83.3287,83.2044,83.2522,14983.0
2023-03-24 11:20:00,87.06,87.16,87.02,87.08,17175.0,83.2618,83.3574,83.2235,83.2809,17175.0
2023-03-24 11:25:00,87.09,87.19,87.09,87.15,14903.0,83.2905,83.3861,83.2905,83.3478,14903.0
2023-03-24 11:30:00,87.13,87.17,87.07,87.16,15688.0,83.3287,83.367,83.2713,83.3574,15688.0
2023-03-24 11:35:00,87.15,87.25,87.15,87.2,14448.0,83.3478,83.4435,83.3478,83.3957,14448.0
2023-03-24 11:40:00,87.2,87.27,87.2,87.27,11231.0,83.3957,83.4626,83.3957,83.4626,11231.0
2023-03-24 11:45:00,87.27,87.6,87.26,87.49,26949.0,83.4626,83.7782,83.453,83.673,26949.0
2023-03-24 11:50:00,87.48,87.5,87.45,87.47,17173.0,83.6634,83.6826,83.6347,83.6539,17173.0
2023-03-24 11:55:00,87.47,87.65,87.46,87.6,31662.0,83.6539,83.826,83.6443,83.7782,31662.0
2023-03-24 12:00:00,87.62,87.77,87.55,87.58,36310.0,83.7973,83.9408,83.7304,83.7591,36310.0
2023-03-24 12:05:00,87.58,87.6,87.45,87.46,12728.0,83.7591,83.7782,83.6347,83.6443,12728.0
2023-03-24 12:10:00,87.47,87.51,87.44,87.45,12307.0,83.6539,83.6921,83.6252,83.6347,12307.0
2023-03-24 12:15:00,87.45,87.51,87.34,87.4,18446.0,83.6347,83.6921,83.5295,83.5869,18446.0
2023-03-24 12:20:00,87.4,87.43,87.34,87.4,15906.0,83.5869,83.6156,83.5295,83.5869,15906.0
2023-03-24 12:25:00,87.41,87.46,87.36,87.41,18054.0,83.5965,83.6443,83.5487,83.5965,18054.0
2023-03-24 12:30:00,87.45,87.5,87.42,87.47,25070.0,83.6347,83.6826,83.6061,83.6539,25070.0
2023-03-24 12:35:00,87.47,87.57,87.46,87.52,27622.0,83.6539,83.7495,83.6443,83.7017,27622.0
2023-03-24 12:40:00,87.53,87.6,87.46,87.59,16113.0,83.7113,83.7782,83.6443,83.7686,16113.0
2023-03-24 12:45:00,87.63,87.71,87.61,87.68,27352.0,83.8069,83.8834,83.7878,83.8547,27352.0
2023-03-24 12:50:00,87.69,87.7,87.6,87.63,13652.0,83.8643,83.8738,83.7782,83.8069,13652.0
2023-03-24 12:55:00,87.62,87.72,87.62,87.63,27879.0,83.7973,83.893,83.7973,83.8069,27879.0
2023-03-24 13:00:00,87.65,87.7,87.59,87.62,25136.0,83.826,83.8738,83.7686,83.7973,25136.0
2023-03-24 13:05:00,87.64,87.69,87.57,87.6,15469.0,83.8165,83.8643,83.7495,83.7782,15469.0
2023-03-24 13:10:00,87.59,87.64,87.55,87.63,19975.0,83.7686,83.8165,83.7304,83.8069,19975.0
2023-03-24 13:15:00,87.64,87.65,87.53,87.53,5324.0,83.8165,83.826,83.7113,83.7113,5324.0
2023-03-24 13:20:00,87.55,87.65,87.53,87.6,5634.0,83.7304,83.826,83.7113,83.7782,5634.0
2023-03-24 13:25:00,87.62,87.8,87.62,87.69,30388.0,83.7973,83.9695,83.7973,83.8643,30388.0
2023-03-24 13:30:00,87.73,87.78,87.69,87.71,5410.0,83.9025,83.9504,83.8643,83.8834,5410.0
2023-03-24 13:35:00,87.72,87.84,87.72,87.8,25494.0,83.893,84.0077,83.893,83.9695,25494.0
2023-03-24 13:40:00,87.81,87.82,87.72,87.75,31032.0,83.979,83.9886,83.893,83.9217,31032.0
2023-03-24 13:45:00,87.76,87.76,87.62,87.63,6500.0,83.9312,83.9312,83.7973,83.8069,6500.0
2023-03-24 13:50:00,87.62,87.64,87.59,87.61,12517.0,83.7973,83.8165,83.7686,83.7878,12517.0
2023-03-24 13:55:00,87.62,87.69,87.6,87.67,5443.0,83.7973,83.8643,83.7782,83.8452,5443.0
2023-03-24 14:00:00,87.71,87.75,87.69,87.75,3110.0,83.8834,83.9217,83.8643,83.9217,3110.0
2023-03-24 14:05:00,87.73,87.75,87.64,87.73,9539.0,83.9025,83.9217,83.8165,83.9025,9539.0
2023-03-24 14:10:00,87.72,87.8,87.72,87.77,18009.0,83.893,83.9695,83.893,83.9408,18009.0
2023-03-24 14:15:00,87.81,87.86,87.76,87.8,19024.0,83.979,84.0269,83.9312,83.9695,19024.0
2023-03-24 14:20:00,87.81,87.83,87.74,87.75,12340.0,83.979,83.9982,83.9121,83.9217,12340.0
2023-03-24 14:25:00,87.78,87.78,87.74,87.77,2787.0,83.9504,83.9504,83.9121,83.9408,2787.0
2023-03-24 14:30:00,87.78,87.95,87.77,87.9,25165.0,83.9504,84.1129,83.9408,84.0651,25165.0
2023-03-24 14:35:00,87.89,87.93,87.84,87.93,11893.0,84.0556,84.0938,84.0077,84.0938,11893.0
2023-03-24 14:40:00,87.91,87.94,87.88,87.93,12723.0,84.0747,84.1034,84.046,84.0938,12723.0
2023-03-24 14:45:00,87.96,87.97,87.91,87.93,15287.0,84.1225,84.1321,84.0747,84.0938,15287.0
2023-03-24 14:50:00,87.92,87.92,87.84,87.87,13282.0,84.0842,84.0842,84.0077,84.0364,13282.0
2023-03-24 14:55:00,87.87,87.93,87.86,87.88,11654.0,84.0364,84.0938,84.0269,84.046,11654.0
2023-03-24 15:00:00,87.88,87.9,87.79,87.82,11192.0,84.046,84.0651,83.9599,83.9886,11192.0
2023-03-24 15:05:00,87.82,87.85,87.78,87.8,44091.0,83.9886,84.0173,83.9504,83.9695,44091.0
2023-03-24 15:10:00,87.81,87.85,87.79,87.8,14842.0,83.979,84.0173,83.9599,83.9695,14842.0
2023-03-24 15:15:00,87.8,87.97,87.8,87.95,19600.0,83.9695,84.1321,83.9695,84.1129,19600.0
2023-03-24 15:20:00,87.97,88.09,87.96,88.02,47115.0,84.1321,84.2468,84.1225,84.1799,47115.0
2023-03-24 15:25:00,87.98,88.08,87.98,88.05,28654.0,84.1416,84.2373,84.1416,84.2086,28654.0
2023-03-24 15:30:00,88.06,88.09,87.99,88.02,9861.0,84.2181,84.2468,84.1512,84.1799,9861.0
2023-03-24 15:35:00,88.02,88.11,87.99,88.02,17102.0,84.1799,84.266,84.1512,84.1799,17102.0
2023-03-24 15:40:00,88.01,88.04,87.98,88.0,22773.0,84.1703,84.199,84.1416,84.1608,22773.0
2023-03-24 15:45:00,88.02,88.02,87.9,87.94,93922.0,84.1799,84.1799,84.0651,84.1034,93922.0
2023-03-24 15:50:00,87.94,87.97,87.86,87.88,23562.0,84.1034,84.1321,84.0269,84.046,23562.0
2023-03-24 15:55:00,87.88,88.09,87.84,88.09,59762.0,84.046,84.2468,84.0077,84.2468,59762.0
2023-03-27 09:30:00,88.48,88.57,88.48,88.57,26657.0,84.6198,84.7059,84.6198,84.7059,26657.0
2023-03-27 09:35:00,88.58,88.61,88.38,88.38,45259.0,84.7155,84.7441,84.5242,84.5242,45259.0
2023-03-27 09:40:00,88.42,88.6,88.38,88.59,28481.0,84.5624,84.7346,84.5242,84.725,28481.0
2023-03-27 09:45:00,88.6,88.66,88.59,88.61,28548.0,84.7346,84.792,84.725,84.7441,28548.0
2023-03-27 09:50:00,88.62,88.66,88.5,88.51,22033.0,84.7537,84.792,84.6389,84.6485,22033.0
2023-03-27 09:55:00,88.51,88.55,88.41,88.5,24096.0,84.6485,84.6868,84.5529,84.6389,24096.0
2023-03-27 10:00:00,88.52,88.52,88.46,88.5,7650.0,84.6581,84.6581,84.6007,84.6389,7650.0
2023-03-27 10:05:00,88.51,88.51,88.4,88.46,23859.0,84.6485,84.6485,84.5433,84.6007,23859.0
2023-03-27 10:10:00,88.47,88.5,88.41,88.42,8919.0,84.6102,84.6389,84.5529,84.5624,8919.0
2023-03-27 10:15:00,88.43,88.5,88.32,88.42,19730.0,84.572,84.6389,84.4668,84.5624,19730.0
2023-03-27 10:20:00,88.42,88.49,88.42,88.44,8191.0,84.5624,84.6294,84.5624,84.5816,8191.0
2023-03-27 10:25:00,88.43,88.43,88.33,88.34,5967.0,84.572,84.572,84.4764,84.4859,5967.0
2023-03-27 10:30:00,88.33,88.33,88.23,88.26,11451.0,84.4764,84.4764,84.3807,84.4094,11451.0
2023-03-27 10:35:00,88.25,88.28,88.2,88.26,6265.0,84.3998,84.4285,84.352,84.4094,6265.0
2023-03-27 10:40:00,88.28,88.28,88.21,88.23,34318.0,84.4285,84.4285,84.3616,84.3807,34318.0
2023-03-27 10:45:00,88.22,88.31,88.18,88.28,17622.0,84.3712,84.4572,84.3329,84.4285,17622.0
2023-03-27 10:50:00,88.29,88.35,88.29,88.35,12772.0,84.4381,84.4955,84.4381,84.4955,12772.0
2023-03-27 10:55:00,88.33,88.38,88.2,88.2,13311.0,84.4764,84.5242,84.352,84.352,13311.0
2023-03-27 11:00:00,88.22,88.27,88.19,88.21,13013.0,84.3712,84.419,84.3425,84.3616,13013.0
2023-03-27 11:05:00,88.2,88.24,88.15,88.15,20326.0,84.352,84.3903,84.3042,84.3042,20326.0
2023-03-27 11:10:00,88.15,88.23,88.11,88.23,21770.0,84.3042,84.3807,84.266,84.3807,21770.0
2023-03-27 11:15:00,88.22,88.22,88.09,88.13,27554.0,84.3712,84.3712,84.2468,84.2851,27554.0
2023-03-27 11:20:00,88.13,88.21,88.12,88.18,14629.0,84.2851,84.3616,84.2755,84.3329,14629.0
2023-03-27 11:25:00,88.17,88.27,88.17,88.26,42352.0,84.3233,84.419,84.3233,84.4094,42352.0
2023-03-27 11:30:00,88.25,88.28,88.23,88.25,10651.0,84.3998,84.4285,84.3807,84.3998,10651.0
2023-03-27 11:35:00,88.26,88.28,88.22,88.26,8238.0,84.4094,84.4285,84.3712,84.4094,8238.0
2023-03-27 11:40:00,88.25,88.26,88.18,88.22,18636.0,84.3998,84.4094,84.3329,84.3712,18636.0
2023-03-27 11:45:00,88.22,88.26,88.2,88.26,12274.0,84.3712,84.4094,84.352,84.4094,12274.0
2023-03-27 11:50:00,88.26,88.28,88.16,88.16,16430.0,84.4094,84.4285,84.3138,84.3138,16430.0
2023-03-27 11:55:00,88.15,88.17,88.06,88.15,14132.0,84.3042,84.3233,84.2181,84.3042,14132.0
2023-03-27 12:00:00,88.13,88.23,88.12,88.23,11901.0,84.2851,84.3807,84.2755,84.3807,11901.0
2023-03-27 12:05:00,88.21,88.22,88.1,88.14,17925.0,84.3616,84.3712,84.2564,84.2946,17925.0
2023-03-27 12:10:00,88.16,88.2,88.13,88.19,12043.0,84.3138,84.352,84.2851,84.3425,12043.0
2023-03-27 12:15:00,88.19,88.29,88.18,88.28,7740.0,84.3425,84.4381,84.3329,84.4285,7740.0
2023-03-27 12:20:00,88.28,88.35,88.28,88.34,14118.0,84.4285,84.4955,84.4285,84.4859,14118.0
2023-03-27 12:25:00,88.34,88.34,88.26,88.34,15372.0,84.4859,84.4859,84.4094,84.4859,15372.0
2023-03-27 12:30:00,88.34,88.36,88.28,88.28,7087.0,84.4859,84.505,84.4285,84.4285,7087.0
2023-03-27 12:35:00,88.29,88.3,88.24,88.26,8950.0,84.4381,84.4477,84.3903,84.4094,8950.0
2023-03-27 12:40:00,88.26,88.26,88.2,88.24,11379.0,84.4094,84.4094,84.352,84.3903,11379.0
2023-03-27 12:45:00,88.25,88.29,88.22,88.28,14350.0,84.3998,84.4381,84.3712,84.4285,14350.0
2023-03-27 12:50:00,88.29,88.32,88.25,88.27,5956.0,84.4381,84.4668,84.3998,84.419,5956.0
2023-03-27 12:55:00,88.27,88.28,88.24,88.28,9198.0,84.419,84.4285,84.3903,84.4285,9198.0
2023-03-27 13:00:00,88.28,88.36,88.27,88.34,14186.0,84.4285,84.505,84.419,84.4859,14186.0
2023-03-27 13:05:00,88.33,88.37,88.3,88.31,8665.0,84.4764,84.5146,84.4477,84.4572,8665.0
2023-03-27 13:10:00,88.28,88.31,88.24,88.26,10654.0,84.4285,84.4572,84.3903,84.4094,10654.0
2023-03-27 13:15:00,88.25,88.27,88.21,88.27,8953.0,84.3998,84.419,84.3616,84.419,8953.0
2023-03-27 13:20:00,88.28,88.41,88.28,88.38,11789.0,84.4285,84.5529,84.4285,84.5242,11789.0
2023-03-27 13:25:00,88.37,88.4,88.37,88.4,8571.0,84.5146,84.5433,84.5146,84.5433,8571.0
2023-03-27 13:30:00,88.4,88.44,88.38,88.42,14560.0,84.5433,84.5816,84.5242,84.5624,14560.0
2023-03-27 13:35:00,88.41,88.43,88.37,88.39,9532.0,84.5529,84.572,84.5146,84.5337,9532.0
2023-03-27 13:40:00,88.4,88.46,88.39,88.46,10762.0,84.5433,84.6007,84.5337,84.6007,10762.0
2023-03-27 13:45:00,88.46,88.49,88.43,88.47,10089.0,84.6007,84.6294,84.572,84.6102,10089.0
2023-03-27 13:50:00,88.45,88.47,88.38,88.38,16096.0,84.5911,84.6102,84.5242,84.5242,16096.0
2023-03-27 13:55:00,88.38,88.41,88.35,88.37,13711.0,84.5242,84.5529,84.4955,84.5146,13711.0
2023-03-27 14:00:00,88.36,88.37,88.29,88.29,18689.0,84.505,84.5146,84.4381,84.4381,18689.0
2023-03-27 14:05:00,88.3,88.32,88.27,88.31,16192.0,84.4477,84.4668,84.419,84.4572,16192.0
2023-03-27 14:10:00,88.31,88.38,88.31,88.38,8650.0,84.4572,84.5242,84.4572,84.5242,8650.0
2023-03-27 14:15:00,88.38,88.41,88.37,88.41,8705.0,84.5242,84.5529,84.5146,84.5529,8705.0
2023-03-27 14:20:00,88.41,88.48,88.41,88.45,8536.0,84.5529,84.6198,84.5529,84.5911,8536.0
2023-03-27 14:25:00,88.46,88.51,88.46,88.48,8439.0,84.6007,84.6485,84.6007,84.6198,8439.0
2023-03-27 14:30:00,88.48,88.54,88.47,88.52,11379.0,84.6198,84.6772,84.6102,84.6581,11379.0
2023-03-27 14:35:00,88.51,88.6,88.5,88.56,10368.0,84.6485,84.7346,84.6389,84.6963,10368.0
2023-03-27 14:40:00,88.55,88.57,88.53,88.54,24609.0,84.6868,84.7059,84.6676,84.6772,24609.0
2023-03-27 14:45:00,88.55,88.59,88.51,88.55,8133.0,84.6868,84.725,84.6485,84.6868,8133.0
2023-03-27 14:50:00,88.57,88.59,88.53,88.55,12344.0,84.7059,84.725,84.6676,84.6868,12344.0
2023-03-27 14:55:00,88.56,88.62,88.55,88.59,8312.0,84.6963,84.7537,84.6868,84.725,8312.0
2023-03-27 15:00:00,88.6,88.65,88.55,88.57,23193.0,84.7346,84.7824,84.6868,84.7059,23193.0
2023-03-27 15:05:00,88.57,88.57,88.49,88.5,8076.0,84.7059,84.7059,84.6294,84.6389,8076.0
2023-03-27 15:10:00,88.5,88.53,88.49,88.52,12027.0,84.6389,84.6676,84.6294,84.6581,12027.0
2023-03-27 15:15:00,88.5,88.55,88.48,88.5,10169.0,84.6389,84.6868,84.6198,84.6389,10169.0
2023-03-27 15:20:00,88.5,88.54,88.46,88.54,14116.0,84.6389,84.6772,84.6007,84.6772,14116.0
2023-03-27 15:25:00,88.53,88.58,88.51,88.55,11672.0,84.6676,84.7155,84.6485,84.6868,11672.0
2023-03-27 15:30:00,88.55,88.57,88.49,88.52,14070.0,84.6868,84.7059,84.6294,84.6581,14070.0
2023-03-27 15:35:00,88.52,88.55,88.4,88.45,7286.0,84.6581,84.6868,84.5433,84.5911,7286.0
2023-03-27 15:40:00,88.45,88.49,88.43,88.45,13170.0,84.5911,84.6294,84.572,84.5911,13170.0
2023-03-27 15:45:00,88.44,88.46,88.39,88.41,29825.0,84.5816,84.6007,84.5337,84.5529,29825.0
2023-03-27 15:50:00,88.4,88.46,88.33,88.45,51183.0,84.5433,84.6007,84.4764,84.5911,51183.0
2023-03-27 15:55:00,88.41,88.42,88.28,88.37,49690.0,84.5529,84.5624,84.4285,84.5146,49690.0
2023-03-28 09:30:00,88.35,88.43,88.23,88.34,17862.0,84.4955,84.572,84.3807,84.4859,17862.0
2023-03-28 09:35:00,88.35,88.39,88.3,88.39,5382.0,84.4955,84.5337,84.4477,84.5337,5382.0
2023-03-28 09:40:00,88.38,88.41,88.31,88.37,9092.0,84.5242,84.5529,84.4572,84.5146,9092.0
2023-03-28 09:45:00,88.38,88.42,88.33,88.39,11323.0,84.5242,84.5624,84.4764,84.5337,11323.0
2023-03-28 09:50:00,88.38,88.44,88.32,88.44,12112.0,84.5242,84.5816,84.4668,84.5816,12112.0
2023-03-28 09:55:00,88.43,88.44,88.31,88.32,7149.0,84.572,84.5816,84.4572,84.4668,7149.0
2023-03-28 10:00:00,88.32,88.42,88.26,88.4,45064.0,84.4668,84.5624,84.4094,84.5433,45064.0
2023-03-28 10:05:00,88.4,88.45,88.36,88.44,8884.0,84.5433,84.5911,84.505,84.5816,8884.0
2023-03-28 10:10:00,88.45,88.51,88.43,88.45,5531.0,84.5911,84.6485,84.572,84.5911,5531.0
2023-03-28 10:15:00,88.46,88.49,88.43,88.47,6832.0,84.6007,84.6294,84.572,84.6102,6832.0
2023-03-28 10:20:00,88.47,88.48,88.38,88.4,6130.0,84.6102,84.6198,84.5242,84.5433,6130.0
2023-03-28 10:25:00,88.4,88.44,88.36,88.42,6536.0,84.5433,84.5816,84.505,84.5624,6536.0
2023-03-28 10:30:00,88.41,88.43,88.16,88.17,12515.0,84.5529,84.572,84.3138,84.3233,12515.0
2023-03-28 10:35:00,88.2,88.26,88.19,88.23,4470.0,84.352,84.4094,84.3425,84.3807,4470.0
2023-03-28 10:40:00,88.23,88.26,88.2,88.25,5434.0,84.3807,84.4094,84.352,84.3998,5434.0
2023-03-28 10:45:00,88.25,88.33,88.25,88.31,8704.0,84.3998,84.4764,84.3998,84.4572,8704.0
2023-03-28 10:50:00,88.31,88.31,88.26,88.27,5368.0,84.4572,84.4572,84.4094,84.419,5368.0
2023-03-28 10:55:00,88.27,88.32,88.23,88.26,12327.0,84.419,84.4668,84.3807,84.4094,12327.0
2023-03-28 11:00:00,88.26,88.39,88.26,88.36,17246.0,84.4094,84.5337,84.4094,84.505,17246.0
2023-03-28 11:05:00,88.38,88.4,88.35,88.36,4690.0,84.5242,84.5433,84.4955,84.505,4690.0
2023-03-28 11:10:00,88.34,88.39,88.33,88.39,5311.0,84.4859,84.5337,84.4764,84.5337,5311.0
2023-03-28 11:15:00,88.39,88.45,88.39,88.41,10072.0,84.5337,84.5911,84.5337,84.5529,10072.0
2023-03-28 11:20:00,88.42,88.46,88.39,88.43,8603.0,84.5624,84.6007,84.5337,84.572,8603.0
2023-03-28 11:25:00,88.42,88.47,88.39,88.44,15706.0,84.5624,84.6102,84.5337,84.5816,15706.0
2023-03-28 11:30:00,88.44,88.5,88.44,88.45,11806.0,84.5816,84.6389,84.5816,84.5911,11806.0
2023-03-28 11:35:00,88.45,88.54,88.45,88.52,4418.0,84.5911,84.6772,84.5911,84.6581,4418.0
2023-03-28 11:40:00,88.53,88.53,88.46,88.47,5565.0,84.6676,84.6676,84.6007,84.6102,5565.0
2023-03-28 11:45:00,88.47,88.5,88.43,88.44,4600.0,84.6102,84.6389,84.572,84.5816,4600.0
2023-03-28 11:50:00,88.45,88.5,88.44,88.5,5954.0,84.5911,84.6389,84.5816,84.6389,5954.0
2023-03-28 11:55:00,88.5,88.5,88.47,88.5,5000.0,84.6389,84.6389,84.6102,84.6389,5000.0
2023-03-28 12:00:00,88.51,88.52,88.46,88.47,8059.0,84.6485,84.6581,84.6007,84.6102,8059.0
2023-03-28 12:05:00,88.46,88.46,88.43,88.43,4435.0,84.6007,84.6007,84.572,84.572,4435.0
2023-03-28 12:10:00,88.44,88.44,88.37,88.42,9989.0,84.5816,84.5816,84.5146,84.5624,9989.0
2023-03-28 12:15:00,88.42,88.43,88.34,88.35,8842.0,84.5624,84.572,84.4859,84.4955,8842.0
2023-03-28 12:20:00,88.38,88.41,88.35,88.39,11080.0,84.5242,84.5529,84.4955,84.5337,11080.0
2023-03-28 12:25:00,88.4,88.4,88.35,88.37,6068.0,84.5433,84.5433,84.4955,84.5146,6068.0
2023-03-28 12:30:00,88.37,88.39,88.32,88.37,6202.0,84.5146,84.5337,84.4668,84.5146,6202.0
2023-03-28 12:35:00,88.39,88.4,88.37,88.4,4100.0,84.5337,84.5433,84.5146,84.5433,4100.0
2023-03-28 12:40:00,88.4,88.43,88.36,88.42,8417.0,84.5433,84.572,84.505,84.5624,8417.0
2023-03-28 12:45:00,88.41,88.44,88.38,88.41,5384.0,84.5529,84.5816,84.5242,84.5529,5384.0
2023-03-28 12:50:00,88.41,88.41,88.36,88.38,17687.0,84.5529,84.5529,84.505,84.5242,17687.0
2023-03-28 12:55:00,88.38,88.39,88.35,88.39,121480.0,84.5242,84.5337,84.4955,84.5337,121480.0
2023-03-28 13:00:00,88.39,88.42,88.33,88.34,119448.0,84.5337,84.5624,84.4764,84.4859,119448.0
2023-03-28 13:05:00,88.34,88.38,88.31,88.33,116113.0,84.4859,84.5242,84.4572,84.4764,116113.0
2023-03-28 13:10:00,88.34,88.36,88.29,88.31,119414.0,84.4859,84.505,84.4381,84.4572,119414.0
2023-03-28 13:15:00,88.31,88.35,88.29,88.34,96216.0,84.4572,84.4955,84.4381,84.4859,96216.0
2023-03-28 13:20:00,88.35,88.36,88.31,88.31,117594.0,84.4955,84.505,84.4572,84.4572,117594.0
2023-03-28 13:25:00,88.31,88.33,88.3,88.33,121750.0,84.4572,84.4764,84.4477,84.4764,121750.0
2023-03-28 13:30:00,88.31,88.34,88.21,88.22,166045.0,84.4572,84.4859,84.3616,84.3712,166045.0
2023-03-28 13:35:00,88.22,88.23,88.17,88.19,84695.0,84.3712,84.3807,84.3233,84.3425,84695.0
2023-03-28 13:40:00,88.19,88.19,88.16,88.19,130300.0,84.3425,84.3425,84.3138,84.3425,130300.0
2023-03-28 13:45:00,88.18,88.19,88.14,88.17,112102.0,84.3329,84.3425,84.2946,84.3233,112102.0
2023-03-28 13:50:00,88.17,88.17,88.12,88.14,109569.0,84.3233,84.3233,84.2755,84.2946,109569.0
2023-03-28 13:55:00,88.14,88.14,88.06,88.08,116177.0,84.2946,84.2946,84.2181,84.2373,116177.0
2023-03-28 14:00:00,88.08,88.16,88.06,88.16,131043.0,84.2373,84.3138,84.2181,84.3138,131043.0
2023-03-28 14:05:00,88.15,88.18,88.12,88.16,114325.0,84.3042,84.3329,84.2755,84.3138,114325.0
2023-03-28 14:10:00,88.16,88.16,88.11,88.16,121397.0,84.3138,84.3138,84.266,84.3138,121397.0
2023-03-28 14:15:00,88.15,88.19,88.15,88.17,116135.0,84.3042,84.3425,84.3042,84.3233,116135.0
2023-03-28 14:20:00,88.17,88.21,88.14,88.15,128608.0,84.3233,84.3616,84.2946,84.3042,128608.0
2023-03-28 14:25:00,88.15,88.18,88.14,88.17,97086.0,84.3042,84.3329,84.2946,84.3233,97086.0
2023-03-28 14:30:00,88.17,88.18,88.11,88.12,137623.0,84.3233,84.3329,84.266,84.2755,137623.0
2023-03-28 14:35:00,88.12,88.19,88.11,88.16,125916.0,84.2755,84.3425,84.266,84.3138,125916.0
2023-03-28 14:40:00,88.17,88.24,88.15,88.23,127338.0,84.3233,84.3903,84.3042,84.3807,127338.0
2023-03-28 14:45:00,88.23,88.31,88.22,88.25,141799.0,84.3807,84.4572,84.3712,84.3998,141799.0
2023-03-28 14:50:00,88.25,88.28,88.23,88.25,112214.0,84.3998,84.4285,84.3807,84.3998,112214.0
2023-03-28 14:55:00,88.25,88.27,88.23,88.27,149769.0,84.3998,84.419,84.3807,84.419,149769.0
2023-03-28 15:00:00,88.27,88.34,88.26,88.3,132206.0,84.419,84.4859,84.4094,84.4477,132206.0
2023-03-28 15:05:00,88.3,88.35,88.29,88.34,139342.0,84.4477,84.4955,84.4381,84.4859,139342.0
2023-03-28 15:10:00,88.34,88.37,88.29,88.31,156004.0,84.4859,84.5146,84.4381,84.4572,156004.0
2023-03-28 15:15:00,88.31,88.34,88.27,88.3,152365.0,84.4572,84.4859,84.419,84.4477,152365.0
2023-03-28 15:20:00,88.3,88.32,88.27,88.29,177705.0,84.4477,84.4668,84.419,84.4381,177705.0
2023-03-28 15:25:00,88.29,88.31,88.23,88.25,169459.0,84.4381,84.4572,84.3807,84.3998,169459.0
2023-03-28 15:30:00,88.25,88.31,88.2,88.31,173759.0,84.3998,84.4572,84.352,84.4572,173759.0
2023-03-28 15:35:00,88.31,88.36,88.27,88.31,235017.0,84.4572,84.505,84.419,84.4572,235017.0
2023-03-28 15:40:00,88.31,88.33,88.3,88.31,190885.0,84.4572,84.4764,84.4477,84.4572,190885.0
2023-03-28 15:45:00,88.3,88.33,88.26,88.32,17093.0,84.4477,84.4764,84.4094,84.4668,17093.0
2023-03-28 15:50:00,88.33,88.45,88.32,88.4,52968.0,84.4764,84.5911,84.4668,84.5433,52968.0
2023-03-28 15:55:00,88.4,88.45,88.37,88.44,24153.0,84.5433,84.5911,84.5146,84.5816,24153.0
2023-03-29 09:30:00,89.29,89.29,89.15,89.16,161464.0,85.3945,85.3945,85.2606,85.2701,161464.0
2023-03-29 09:35:00,89.16,89.22,89.16,89.19,22753.0,85.2701,85.3275,85.2701,85.2988,22753.0
2023-03-29 09:40:00,89.19,89.26,89.16,89.26,35496.0,85.2988,85.3658,85.2701,85.3658,35496.0
2023-03-29 09:45:00,89.27,89.33,89.18,89.25,66801.0,85.3753,85.4327,85.2893,85.3562,66801.0
2023-03-29 09:50:00,89.27,89.35,89.26,89.28,12276.0,85.3753,85.4519,85.3658,85.3849,12276.0
2023-03-29 09:55:00,89.28,89.31,89.27,89.31,14336.0,85.3849,85.4136,85.3753,85.4136,14336.0
2023-03-29 10:00:00,89.34,89.39,89.31,89.39,5169.0,85.4423,85.4901,85.4136,85.4901,5169.0
2023-03-29 10:05:00,89.39,89.39,89.3,89.35,17079.0,85.4901,85.4901,85.404,85.4519,17079.0
2023-03-29 10:10:00,89.34,89.34,89.26,89.27,3173.0,85.4423,85.4423,85.3658,85.3753,3173.0
2023-03-29 10:15:00,89.27,89.34,89.26,89.33,5738.0,85.3753,85.4423,85.3658,85.4327,5738.0
2023-03-29 10:20:00,89.34,89.35,89.27,89.28,5631.0,85.4423,85.4519,85.3753,85.3849,5631.0
2023-03-29 10:25:00,89.28,89.28,89.23,89.27,20465.0,85.3849,85.3849,85.3371,85.3753,20465.0
2023-03-29 10:30:00,89.27,89.3,89.24,89.26,18632.0,85.3753,85.404,85.3467,85.3658,18632.0
2023-03-29 10:35:00,89.26,89.26,89.19,89.2,7026.0,85.3658,85.3658,85.2988,85.3084,7026.0
2023-03-29 10:40:00,89.2,89.22,89.17,89.19,22481.0,85.3084,85.3275,85.2797,85.2988,22481.0
2023-03-29 10:45:00,89.18,89.18,89.11,89.13,300747.0,85.2893,85.2893,85.2223,85.2415,300747.0
2023-03-29 10:50:00,89.13,89.18,89.13,89.13,8797.0,85.2415,85.2893,85.2415,85.2415,8797.0
2023-03-29 10:55:00,89.14,89.17,89.07,89.09,13277.0,85.251,85.2797,85.1841,85.2032,13277.0
2023-03-29 11:00:00,89.1,89.18,89.1,89.17,4010.0,85.2128,85.2893,85.2128,85.2797,4010.0
2023-03-29 11:05:00,89.16,89.21,89.15,89.21,6663.0,85.2701,85.318,85.2606,85.318,6663.0
2023-03-29 11:10:00,89.21,89.21,89.17,89.17,8538.0,85.318,85.318,85.2797,85.2797,8538.0
2023-03-29 11:15:00,89.18,89.2,89.14,89.15,6124.0,85.2893,85.3084,85.251,85.2606,6124.0
2023-03-29 11:20:00,89.17,89.24,89.17,89.21,8801.0,85.2797,85.3467,85.2797,85.318,8801.0
2023-03-29 11:25:00,89.2,89.21,89.19,89.21,1909.0,85.3084,85.318,85.2988,85.318,1909.0
2023-03-29 11:30:00,89.22,89.29,89.21,89.28,5699.0,85.3275,85.3945,85.318,85.3849,5699.0
2023-03-29 11:35:00,89.28,89.32,89.27,89.3,8412.0,85.3849,85.4232,85.3753,85.404,8412.0
2023-03-29 11:40:00,89.28,89.29,89.27,89.28,2100.0,85.3849,85.3945,85.3753,85.3849,2100.0
2023-03-29 11:45:00,89.29,89.33,89.28,89.31,8200.0,85.3945,85.4327,85.3849,85.4136,8200.0
2023-03-29 11:50:00,89.31,89.33,89.28,89.33,4272.0,85.4136,85.4327,85.3849,85.4327,4272.0
2023-03-29 11:55:00,89.33,89.36,89.31,89.33,7279.0,85.4327,85.4614,85.4136,85.4327,7279.0
2023-03-29 12:00:00,89.34,89.35,89.31,89.33,10779.0,85.4423,85.4519,85.4136,85.4327,10779.0
2023-03-29 12:05:00,89.33,89.33,89.27,89.29,7663.0,85.4327,85.4327,85.3753,85.3945,7663.0
2023-03-29 12:10:00,89.29,89.36,89.29,89.36,7114.0,85.3945,85.4614,85.3945,85.4614,7114.0
2023-03-29 12:15:00,89.35,89.38,89.31,89.35,5800.0,85.4519,85.4805,85.4136,85.4519,5800.0
2023-03-29 12:20:00,89.37,89.38,89.35,89.35,6541.0,85.471,85.4805,85.4519,85.4519,6541.0
2023-03-29 12:25:00,89.35,89.36,89.32,89.33,10167.0,85.4519,85.4614,85.4232,85.4327,10167.0
2023-03-29 12:30:00,89.33,89.36,89.32,89.33,18469.0,85.4327,85.4614,85.4232,85.4327,18469.0
2023-03-29 12:35:00,89.32,89.35,89.32,89.34,9244.0,85.4232,85.4519,85.4232,85.4423,9244.0
2023-03-29 12:40:00,89.34,89.34,89.29,89.29,5962.0,85.4423,85.4423,85.3945,85.3945,5962.0
2023-03-29 12:45:00,89.28,89.29,89.26,89.29,5223.0,85.3849,85.3945,85.3658,85.3945,5223.0
2023-03-29 12:50:00,89.29,89.32,89.29,89.31,9603.0,85.3945,85.4232,85.3945,85.4136,9603.0
2023-03-29 12:55:00,89.31,89.31,89.22,89.25,12692.0,85.4136,85.4136,85.3275,85.3562,12692.0
2023-03-29 13:00:00,89.25,89.27,89.21,89.27,10066.0,85.3562,85.3753,85.318,85.3753,10066.0
2023-03-29 13:05:00,89.27,89.36,89.27,89.36,9167.0,85.3753,85.4614,85.3753,85.4614,9167.0
2023-03-29 13:10:00,89.36,89.37,89.35,89.35,11580.0,85.4614,85.471,85.4519,85.4519,11580.0
2023-03-29 13:15:00,89.36,89.37,89.34,89.34,8025.0,85.4614,85.471,85.4423,85.4423,8025.0
2023-03-29 13:20:00,89.34,89.34,89.32,89.34,4705.0,85.4423,85.4423,85.4232,85.4423,4705.0
2023-03-29 13:25:00,89.34,89.39,89.33,89.37,10204.0,85.4423,85.4901,85.4327,85.471,10204.0
2023-03-29 13:30:00,89.37,89.37,89.31,89.32,8187.0,85.471,85.471,85.4136,85.4232,8187.0
2023-03-29 13:35:00,89.32,89.33,89.23,89.24,36706.0,85.4232,85.4327,85.3371,85.3467,36706.0
2023-03-29 13:40:00,89.25,89.28,89.25,89.28,9348.0,85.3562,85.3849,85.3562,85.3849,9348.0
2023-03-29 13:45:00,89.27,89.28,89.24,89.26,7824.0,85.3753,85.3849,85.3467,85.3658,7824.0
2023-03-29 13:50:00,89.26,89.28,89.25,89.25,7624.0,85.3658,85.3849,85.3562,85.3562,7624.0
2023-03-29 13:55:00,89.25,89.26,89.22,89.25,45650.0,85.3562,85.3658,85.3275,85.3562,45650.0
2023-03-29 14:00:00,89.25,89.25,89.19,89.23,16629.0,85.3562,85.3562,85.2988,85.3371,16629.0
2023-03-29 14:05:00,89.23,89.28,89.2,89.27,7460.0,85.3371,85.3849,85.3084,85.3753,7460.0
2023-03-29 14:10:00,89.28,89.3,89.26,89.28,11905.0,85.3849,85.404,85.3658,85.3849,11905.0
2023-03-29 14:15:00,89.28,89.28,89.22,89.22,10415.0,85.3849,85.3849,85.3275,85.3275,10415.0
2023-03-29 14:20:00,89.21,89.25,89.19,89.24,13635.0,85.318,85.3562,85.2988,85.3467,13635.0
2023-03-29 14:25:00,89.23,89.28,89.23,89.28,7736.0,85.3371,85.3849,85.3371,85.3849,7736.0
2023-03-29 14:30:00,89.28,89.3,89.27,89.28,19192.0,85.3849,85.404,85.3753,85.3849,19192.0
2023-03-29 14:35:00,89.29,89.33,89.29,89.33,13421.0,85.3945,85.4327,85.3945,85.4327,13421.0
2023-03-29 14:40:00,89.33,89.34,89.3,89.34,11990.0,85.4327,85.4423,85.404,85.4423,11990.0
2023-03-29 14:45:00,89.33,89.39,89.31,89.38,10245.0,85.4327,85.4901,85.4136,85.4805,10245.0
2023-03-29 14:50:00,89.38,89.41,89.31,89.41,31202.0,85.4805,85.5092,85.4136,85.5092,31202.0
2023-03-29 14:55:00,89.41,89.43,89.4,89.41,9052.0,85.5092,85.5284,85.4997,85.5092,9052.0
2023-03-29 15:00:00,89.41,89.44,89.32,89.38,108955.0,85.5092,85.5379,85.4232,85.4805,108955.0
2023-03-29 15:05:00,89.39,89.4,89.35,89.38,8976.0,85.4901,85.4997,85.4519,85.4805,8976.0
2023-03-29 15:10:00,89.39,89.43,89.37,89.42,8400.0,85.4901,85.5284,85.471,85.5188,8400.0
2023-03-29 15:15:00,89.42,89.52,89.42,89.51,13856.0,85.5188,85.6144,85.5188,85.6049,13856.0
2023-03-29 15:20:00,89.51,89.54,89.48,89.49,17509.0,85.6049,85.6336,85.5762,85.5857,17509.0
2023-03-29 15:25:00,89.5,89.54,89.47,89.52,60150.0,85.5953,85.6336,85.5666,85.6144,60150.0
2023-03-29 15:30:00,89.51,89.52,89.47,89.47,8768.0,85.6049,85.6144,85.5666,85.5666,8768.0
2023-03-29 15:35:00,89.47,89.48,89.44,89.46,13882.0,85.5666,85.5762,85.5379,85.5571,13882.0
2023-03-29 15:40:00,89.45,89.51,89.43,89.51,6362.0,85.5475,85.6049,85.5284,85.6049,6362.0
2023-03-29 15:45:00,89.5,89.57,89.5,89.56,16222.0,85.5953,85.6623,85.5953,85.6527,16222.0
2023-03-29 15:50:00,89.57,89.6,89.54,89.55,57452.0,85.6623,85.691,85.6336,85.6431,57452.0
2023-03-29 15:55:00,89.55,89.56,89.49,89.53,54095.0,85.6431,85.6527,85.5857,85.624,54095.0
2023-03-30 09:30:00,90.32,90.33,90.25,90.26,25200.0,86.3795,86.3891,86.3126,86.3222,25200.0
2023-03-30 09:35:00,90.28,90.29,90.22,90.23,26321.0,86.3413,86.3508,86.2839,86.2935,26321.0
2023-03-30 09:40:00,90.28,90.32,90.28,90.28,6630.0,86.3413,86.3795,86.3413,86.3413,6630.0
2023-03-30 09:45:00,90.27,90.34,90.27,90.34,146561.0,86.3317,86.3987,86.3317,86.3987,146561.0
2023-03-30 09:50:00,90.34,90.36,90.27,90.32,91321.0,86.3987,86.4178,86.3317,86.3795,91321.0
2023-03-30 09:55:00,90.31,90.36,90.31,90.36,58029.0,86.37,86.4178,86.37,86.4178,58029.0
2023-03-30 10:00:00,90.37,90.4,90.27,90.27,30317.0,86.4274,86.456,86.3317,86.3317,30317.0
2023-03-30 10:05:00,90.25,90.25,90.18,90.19,41200.0,86.3126,86.3126,86.2456,86.2552,41200.0
2023-03-30 10:10:00,90.18,90.2,90.08,90.11,28117.0,86.2456,86.2648,86.15,86.1787,28117.0
2023-03-30 10:15:00,90.1,90.12,90.09,90.12,30240.0,86.1691,86.1883,86.1596,86.1883,30240.0
2023-03-30 10:20:00,90.13,90.18,90.11,90.18,18300.0,86.1978,86.2456,86.1787,86.2456,18300.0
2023-03-30 10:25:00,90.19,90.31,90.17,90.29,32606.0,86.2552,86.37,86.2361,86.3508,32606.0
2023-03-30 10:30:00,90.29,90.34,90.23,90.23,13511.0,86.3508,86.3987,86.2935,86.2935,13511.0
2023-03-30 10:35:00,90.24,90.3,90.19,90.3,5731.0,86.303,86.3604,86.2552,86.3604,5731.0
2023-03-30 10:40:00,90.3,90.34,90.29,90.33,8238.0,86.3604,86.3987,86.3508,86.3891,8238.0
2023-03-30 10:45:00,90.33,90.34,90.27,90.3,6199.0,86.3891,86.3987,86.3317,86.3604,6199.0
2023-03-30 10:50:00,90.29,90.33,90.26,90.32,15082.0,86.3508,86.3891,86.3222,86.3795,15082.0
2023-03-30 10:55:00,90.32,90.33,90.24,90.28,11944.0,86.3795,86.3891,86.303,86.3413,11944.0
2023-03-30 11:00:00,90.28,90.29,90.25,90.29,2360.0,86.3413,86.3508,86.3126,86.3508,2360.0
2023-03-30 11:05:00,90.29,90.32,90.28,90.32,6750.0,86.3508,86.3795,86.3413,86.3795,6750.0
2023-03-30 11:10:00,90.32,90.36,90.24,90.24,15132.0,86.3795,86.4178,86.303,86.303,15132.0
2023-03-30 11:15:00,90.24,90.28,90.22,90.27,4161.0,86.303,86.3413,86.2839,86.3317,4161.0
2023-03-30 11:20:00,90.28,90.3,90.28,90.29,3718.0,86.3413,86.3604,86.3413,86.3508,3718.0
2023-03-30 11:25:00,90.27,90.27,90.25,90.25,2524.0,86.3317,86.3317,86.3126,86.3126,2524.0
2023-03-30 11:30:00,90.26,90.26,90.17,90.19,17513.0,86.3222,86.3222,86.2361,86.2552,17513.0
2023-03-30 11:35:00,90.18,90.21,90.17,90.19,3043.0,86.2456,86.2743,86.2361,86.2552,3043.0
2023-03-30 11:40:00,90.2,90.26,90.2,90.24,4429.0,86.2648,86.3222,86.2648,86.303,4429.0
2023-03-30 11:45:00,90.22,90.22,90.11,90.11,19323.0,86.2839,86.2839,86.1787,86.1787,19323.0
2023-03-30 11:50:00,90.11,90.15,90.11,90.15,3420.0,86.1787,86.217,86.1787,86.217,3420.0
2023-03-30 11:55:00,90.16,90.2,90.16,90.17,5121.0,86.2265,86.2648,86.2265,86.2361,5121.0
2023-03-30 12:00:00,90.17,90.18,90.11,90.18,6118.0,86.2361,86.2456,86.1787,86.2456,6118.0
2023-03-30 12:05:00,90.18,90.22,90.15,90.21,5949.0,86.2456,86.2839,86.217,86.2743,5949.0
2023-03-30 12:10:00,90.21,90.23,90.19,90.2,9200.0,86.2743,86.2935,86.2552,86.2648,9200.0
2023-03-30 12:15:00,90.19,90.19,90.13,90.17,5309.0,86.2552,86.2552,86.1978,86.2361,5309.0
2023-03-30 12:20:00,90.18,90.18,90.12,90.13,6553.0,86.2456,86.2456,86.1883,86.1978,6553.0
2023-03-30 12:25:00,90.15,90.17,90.14,90.15,6309.0,86.217,86.2361,86.2074,86.217,6309.0
2023-03-30 12:30:00,90.15,90.15,90.1,90.11,5540.0,86.217,86.217,86.1691,86.1787,5540.0
2023-03-30 12:35:00,90.1,90.1,90.04,90.05,14260.0,86.1691,86.1691,86.1118,86.1213,14260.0
2023-03-30 12:40:00,90.04,90.11,90.03,90.04,12352.0,86.1118,86.1787,86.1022,86.1118,12352.0
2023-03-30 12:45:00,90.05,90.05,90.01,90.03,5210.0,86.1213,86.1213,86.0831,86.1022,5210.0
2023-03-30 12:50:00,90.04,90.11,90.03,90.11,7324.0,86.1118,86.1787,86.1022,86.1787,7324.0
2023-03-30 12:55:00,90.12,90.14,90.07,90.09,7148.0,86.1883,86.2074,86.1404,86.1596,7148.0
2023-03-30 13:00:00,90.07,90.13,90.06,90.12,7077.0,86.1404,86.1978,86.1309,86.1883,7077.0
2023-03-30 13:05:00,90.12,90.14,90.09,90.1,8256.0,86.1883,86.2074,86.1596,86.1691,8256.0
2023-03-30 13:10:00,90.1,90.13,90.08,90.12,4247.0,86.1691,86.1978,86.15,86.1883,4247.0
2023-03-30 13:15:00,90.12,90.13,90.08,90.09,93082.0,86.1883,86.1978,86.15,86.1596,93082.0
2023-03-30 13:20:00,90.1,90.14,90.05,90.06,23325.0,86.1691,86.2074,86.1213,86.1309,23325.0
2023-03-30 13:25:00,90.05,90.08,90.05,90.06,5058.0,86.1213,86.15,86.1213,86.1309,5058.0
2023-03-30 13:30:00,90.06,90.07,90.0,90.01,11753.0,86.1309,86.1404,86.0735,86.0831,11753.0
2023-03-30 13:35:00,90.01,90.02,89.96,89.96,4556.0,86.0831,86.0926,86.0352,86.0352,4556.0
2023-03-30 13:40:00,89.95,89.98,89.93,89.98,4474.0,86.0257,86.0544,86.0066,86.0544,4474.0
2023-03-30 13:45:00,89.97,89.97,89.92,89.97,4489.0,86.0448,86.0448,85.997,86.0448,4489.0
2023-03-30 13:50:00,89.98,90.0,89.97,89.99,3898.0,86.0544,86.0735,86.0448,86.0639,3898.0
2023-03-30 13:55:00,90.0,90.04,89.98,90.03,13302.0,86.0735,86.1118,86.0544,86.1022,13302.0
2023-03-30 14:00:00,90.03,90.07,90.02,90.06,5405.0,86.1022,86.1404,86.0926,86.1309,5405.0
2023-03-30 14:05:00,90.07,90.09,90.06,90.06,5204.0,86.1404,86.1596,86.1309,86.1309,5204.0
2023-03-30 14:10:00,90.06,90.09,90.04,90.09,6694.0,86.1309,86.1596,86.1118,86.1596,6694.0
2023-03-30 14:15:00,90.08,90.12,90.07,90.1,8200.0,86.15,86.1883,86.1404,86.1691,8200.0
2023-03-30 14:20:00,90.1,90.16,90.08,90.15,15175.0,86.1691,86.2265,86.15,86.217,15175.0
2023-03-30 14:25:00,90.15,90.18,90.15,90.17,5228.0,86.217,86.2456,86.217,86.2361,5228.0
2023-03-30 14:30:00,90.17,90.22,90.17,90.21,174216.0,86.2361,86.2839,86.2361,86.2743,174216.0
2023-03-30 14:35:00,90.21,90.24,90.13,90.15,15030.0,86.2743,86.303,86.1978,86.217,15030.0
2023-03-30 14:40:00,90.16,90.17,90.14,90.15,6001.0,86.2265,86.2361,86.2074,86.217,6001.0
2023-03-30 14:45:00,90.15,90.16,90.13,90.16,6523.0,86.217,86.2265,86.1978,86.2265,6523.0
2023-03-30 14:50:00,90.16,90.18,90.13,90.17,7917.0,86.2265,86.2456,86.1978,86.2361,7917.0
2023-03-30 14:55:00,90.16,90.2,90.16,90.18,10462.0,86.2265,86.2648,86.2265,86.2456,10462.0
2023-03-30 15:00:00,90.18,90.22,90.17,90.22,10360.0,86.2456,86.2839,86.2361,86.2839,10360.0
2023-03-30 15:05:00,90.23,90.23,90.13,90.15,14427.0,86.2935,86.2935,86.1978,86.217,14427.0
2023-03-30 15:10:00,90.15,90.17,90.12,90.17,21632.0,86.217,86.2361,86.1883,86.2361,21632.0
2023-03-30 15:15:00,90.17,90.17,90.13,90.15,9415.0,86.2361,86.2361,86.1978,86.217,9415.0
2023-03-30 15:20:00,90.16,90.2,90.16,90.19,10044.0,86.2265,86.2648,86.2265,86.2552,10044.0
2023-03-30 15:25:00,90.19,90.24,90.19,90.23,10797.0,86.2552,86.303,86.2552,86.2935,10797.0
2023-03-30 15:30:00,90.23,90.27,90.21,90.23,9960.0,86.2935,86.3317,86.2743,86.2935,9960.0
2023-03-30 15:35:00,90.23,90.28,90.22,90.28,13490.0,86.2935,86.3413,86.2839,86.3413,13490.0
2023-03-30 15:40:00,90.27,90.29,90.24,90.25,14413.0,86.3317,86.3508,86.303,86.3126,14413.0
2023-03-30 15:45:00,90.25,90.25,90.19,90.2,22595.0,86.3126,86.3126,86.2552,86.2648,22595.0
2023-03-30 15:50:00,90.2,90.26,90.2,90.23,73216.0,86.2648,86.3222,86.2648,86.2935,73216.0
2023-03-30 15:55:00,90.23,90.28,90.21,90.25,93164.0,86.2935,86.3413,86.2743,86.3126,93164.0
2023-03-31 09:30:00,90.56,90.63,90.45,90.61,65762.0,86.6091,86.676,86.5039,86.6569,65762.0
2023-03-31 09:35:00,90.64,90.7,90.63,90.68,39509.0,86.6856,86.743,86.676,86.7238,39509.0
2023-03-31 09:40:00,90.68,90.73,90.68,90.68,76626.0,86.7238,86.7717,86.7238,86.7238,76626.0
2023-03-31 09:45:00,90.66,90.75,90.65,90.71,46040.0,86.7047,86.7908,86.6951,86.7525,46040.0
2023-03-31 09:50:00,90.72,90.74,90.7,90.71,33075.0,86.7621,86.7812,86.743,86.7525,33075.0
2023-03-31 09:55:00,90.72,90.73,90.66,90.68,30553.0,86.7621,86.7717,86.7047,86.7238,30553.0
2023-03-31 10:00:00,90.81,90.81,90.7,90.73,36691.0,86.8482,86.8482,86.743,86.7717,36691.0
2023-03-31 10:05:00,90.74,90.75,90.71,90.74,4077.0,86.7812,86.7908,86.7525,86.7812,4077.0
2023-03-31 10:10:00,90.73,90.74,90.67,90.69,4671.0,86.7717,86.7812,86.7143,86.7334,4671.0
2023-03-31 10:15:00,90.7,90.71,90.69,90.7,3172.0,86.743,86.7525,86.7334,86.743,3172.0
2023-03-31 10:20:00,90.7,90.72,90.69,90.7,1792.0,86.743,86.7621,86.7334,86.743,1792.0
2023-03-31 10:25:00,90.68,90.77,90.68,90.73,17513.0,86.7238,86.8099,86.7238,86.7717,17513.0
2023-03-31 10:30:00,90.71,90.8,90.71,90.78,13087.0,86.7525,86.8386,86.7525,86.8195,13087.0
2023-03-31 10:35:00,90.8,90.81,90.75,90.77,224781.0,86.8386,86.8482,86.7908,86.8099,224781.0
2023-03-31 10:40:00,90.77,90.8,90.77,90.8,10029.0,86.8099,86.8386,86.8099,86.8386,10029.0
2023-03-31 10:45:00,90.81,90.84,90.8,90.82,9062.0,86.8482,86.8769,86.8386,86.8577,9062.0
2023-03-31 10:50:00,90.82,90.82,90.7,90.73,14215.0,86.8577,86.8577,86.743,86.7717,14215.0
2023-03-31 10:55:00,90.73,90.79,90.72,90.79,6194.0,86.7717,86.829,86.7621,86.829,6194.0
2023-03-31 11:00:00,90.79,90.81,90.76,90.79,9931.0,86.829,86.8482,86.8003,86.829,9931.0
2023-03-31 11:05:00,90.79,90.8,90.76,90.77,5450.0,86.829,86.8386,86.8003,86.8099,5450.0
2023-03-31 11:10:00,90.76,90.81,90.76,90.81,8112.0,86.8003,86.8482,86.8003,86.8482,8112.0
2023-03-31 11:15:00,90.81,90.86,90.8,90.84,9647.0,86.8482,86.896,86.8386,86.8769,9647.0
2023-03-31 11:20:00,90.84,90.93,90.83,90.93,10169.0,86.8769,86.9629,86.8673,86.9629,10169.0
2023-03-31 11:25:00,90.93,90.94,90.86,90.87,9000.0,86.9629,86.9725,86.896,86.9055,9000.0
2023-03-31 11:30:00,90.87,90.88,90.84,90.87,9829.0,86.9055,86.9151,86.8769,86.9055,9829.0
2023-03-31 11:35:00,90.88,90.89,90.86,90.87,9171.0,86.9151,86.9247,86.896,86.9055,9171.0
2023-03-31 11:40:00,90.88,90.9,90.87,90.9,10156.0,86.9151,86.9342,86.9055,86.9342,10156.0
2023-03-31 11:45:00,90.9,90.91,90.88,90.89,8769.0,86.9342,86.9438,86.9151,86.9247,8769.0
2023-03-31 11:50:00,90.88,90.92,90.88,90.9,12704.0,86.9151,86.9534,86.9151,86.9342,12704.0
2023-03-31 11:55:00,90.9,90.93,90.88,90.93,22110.0,86.9342,86.9629,86.9151,86.9629,22110.0
2023-03-31 12:00:00,90.93,90.95,90.92,90.94,20973.0,86.9629,86.9821,86.9534,86.9725,20973.0
2023-03-31 12:05:00,90.94,90.94,90.89,90.91,4655.0,86.9725,86.9725,86.9247,86.9438,4655.0
2023-03-31 12:10:00,90.92,90.93,90.91,90.93,8569.0,86.9534,86.9629,86.9438,86.9629,8569.0
2023-03-31 12:15:00,90.93,90.95,90.92,90.94,4194.0,86.9629,86.9821,86.9534,86.9725,4194.0
2023-03-31 12:20:00,90.95,90.98,90.94,90.95,10778.0,86.9821,87.0107,86.9725,86.9821,10778.0
2023-03-31 12:25:00,90.96,91.0,90.94,90.98,34733.0,86.9916,87.0299,86.9725,87.0107,34733.0
2023-03-31 12:30:00,90.98,90.98,90.92,90.93,12575.0,87.0107,87.0107,86.9534,86.9629,12575.0
2023-03-31 12:35:00,90.93,90.94,90.9,90.91,12080.0,86.9629,86.9725,86.9342,86.9438,12080.0
2023-03-31 12:40:00,90.9,90.95,90.9,90.92,22155.0,86.9342,86.9821,86.9342,86.9534,22155.0
2023-03-31 12:45:00,90.91,90.91,90.88,90.9,2082.0,86.9438,86.9438,86.9151,86.9342,2082.0
2023-03-31 12:50:00,90.91,90.93,90.9,90.9,3158.0,86.9438,86.9629,86.9342,86.9342,3158.0
2023-03-31 12:55:00,90.9,90.93,90.9,90.92,3204.0,86.9342,86.9629,86.9342,86.9534,3204.0
2023-03-31 13:00:00,90.92,90.93,90.89,90.89,11883.0,86.9534,86.9629,86.9247,86.9247,11883.0
2023-03-31 13:05:00,90.87,90.9,90.85,90.89,15821.0,86.9055,86.9342,86.8864,86.9247,15821.0
2023-03-31 13:10:00,90.9,90.9,90.86,90.88,1390.0,86.9342,86.9342,86.896,86.9151,1390.0
2023-03-31 13:15:00,90.88,90.9,90.84,90.88,21557.0,86.9151,86.9342,86.8769,86.9151,21557.0
2023-03-31 13:20:00,90.88,90.89,90.85,90.86,26982.0,86.9151,86.9247,86.8864,86.896,26982.0
2023-03-31 13:25:00,90.87,90.88,90.82,90.83,7817.0,86.9055,86.9151,86.8577,86.8673,7817.0
2023-03-31 13:30:00,90.83,90.84,90.78,90.8,13926.0,86.8673,86.8769,86.8195,86.8386,13926.0
2023-03-31 13:35:00,90.8,90.81,90.78,90.8,10316.0,86.8386,86.8482,86.8195,86.8386,10316.0
2023-03-31 13:40:00,90.81,90.81,90.77,90.77,4465.0,86.8482,86.8482,86.8099,86.8099,4465.0
2023-03-31 13:45:00,90.78,90.78,90.75,90.76,4084.0,86.8195,86.8195,86.7908,86.8003,4084.0
2023-03-31 13:50:00,90.75,90.78,90.74,90.77,4582.0,86.7908,86.8195,86.7812,86.8099,4582.0
2023-03-31 13:55:00,90.76,90.83,90.75,90.82,7876.0,86.8003,86.8673,86.7908,86.8577,7876.0
2023-03-31 14:00:00,90.83,90.88,90.83,90.87,30553.0,86.8673,86.9151,86.8673,86.9055,30553.0
2023-03-31 14:05:00,90.88,90.95,90.88,90.91,7135.0,86.9151,86.9821,86.9151,86.9438,7135.0
2023-03-31 14:10:00,90.92,90.93,90.89,90.91,4728.0,86.9534,86.9629,86.9247,86.9438,4728.0
2023-03-31 14:15:00,90.9,90.91,90.87,90.88,4414.0,86.9342,86.9438,86.9055,86.9151,4414.0
2023-03-31 14:20:00,90.88,90.89,90.84,90.85,3107.0,86.9151,86.9247,86.8769,86.8864,3107.0
2023-03-31 14:25:00,90.84,90.84,90.79,90.84,5700.0,86.8769,86.8769,86.829,86.8769,5700.0
2023-03-31 14:30:00,90.83,90.87,90.8,90.86,7884.0,86.8673,86.9055,86.8386,86.896,7884.0
2023-03-31 14:35:00,90.86,90.87,90.84,90.84,8927.0,86.896,86.9055,86.8769,86.8769,8927.0
2023-03-31 14:40:00,90.85,90.91,90.84,90.89,10183.0,86.8864,86.9438,86.8769,86.9247,10183.0
2023-03-31 14:45:00,90.89,90.9,90.87,90.9,8477.0,86.9247,86.9342,86.9055,86.9342,8477.0
2023-03-31 14:50:00,90.9,90.92,90.88,90.92,9140.0,86.9342,86.9534,86.9151,86.9534,9140.0
2023-03-31 14:55:00,90.92,90.92,90.86,90.91,12223.0,86.9534,86.9534,86.896,86.9438,12223.0
2023-03-31 15:00:00,90.92,91.02,90.91,91.02,31627.0,86.9534,87.049,86.9438,87.049,31627.0
2023-03-31 15:05:00,91.02,91.02,90.96,91.01,48735.0,87.049,87.049,86.9916,87.0394,48735.0
2023-03-31 15:10:00,91.0,91.02,90.95,90.98,12402.0,87.0299,87.049,86.9821,87.0107,12402.0
2023-03-31 15:15:00,90.98,91.03,90.97,91.03,19559.0,87.0107,87.0586,87.0012,87.0586,19559.0
2023-03-31 15:20:00,91.03,91.12,91.03,91.12,16499.0,87.0586,87.1446,87.0586,87.1446,16499.0
2023-03-31 15:25:00,91.12,91.15,91.11,91.13,11722.0,87.1446,87.1733,87.1351,87.1542,11722.0
2023-03-31 15:30:00,91.13,91.16,91.07,91.1,7271.0,87.1542,87.1829,87.0968,87.1255,7271.0
2023-03-31 15:35:00,91.06,91.07,90.99,91.0,21319.0,87.0873,87.0968,87.0203,87.0299,21319.0
2023-03-31 15:40:00,90.98,91.0,90.98,90.98,15761.0,87.0107,87.0299,87.0107,87.0107,15761.0
2023-03-31 15:45:00,90.96,91.01,90.95,90.97,9411.0,86.9916,87.0394,86.9821,87.0012,9411.0
2023-03-31 15:50:00,90.98,91.08,90.94,91.06,158028.0,87.0107,87.1064,86.9725,87.0873,158028.0
2023-03-31 15:55:00,91.07,91.2,91.07,91.15,80352.0,87.0968,87.2211,87.0968,87.1733,80352.0
2023-04-03 09:30:00,91.13,91.26,91.13,91.26,20711.0,87.1542,87.2785,87.1542,87.2785,20711.0
2023-04-03 09:35:00,91.26,91.31,91.24,91.29,12409.0,87.2785,87.3263,87.2594,87.3072,12409.0
2023-04-03 09:40:00,91.32,91.32,91.25,91.29,6307.0,87.3359,87.3359,87.269,87.3072,6307.0
2023-04-03 09:45:00,91.31,91.44,91.29,91.44,7494.0,87.3263,87.4507,87.3072,87.4507,7494.0
2023-04-03 09:50:00,91.45,91.47,91.41,91.42,18442.0,87.4602,87.4794,87.422,87.4315,18442.0
2023-04-03 09:55:00,91.4,91.41,91.34,91.35,6950.0,87.4124,87.422,87.355,87.3646,6950.0
2023-04-03 10:00:00,91.38,91.5,91.36,91.45,25120.0,87.3933,87.5081,87.3742,87.4602,25120.0
2023-04-03 10:05:00,91.46,91.49,91.38,91.47,23276.0,87.4698,87.4985,87.3933,87.4794,23276.0
2023-04-03 10:10:00,91.45,91.49,91.39,91.48,23142.0,87.4602,87.4985,87.4029,87.4889,23142.0
2023-04-03 10:15:00,91.48,91.54,91.48,91.54,6761.0,87.4889,87.5463,87.4889,87.5463,6761.0
2023-04-03 10:20:00,91.55,91.62,91.52,91.61,14611.0,87.5559,87.6228,87.5272,87.6133,14611.0
2023-04-03 10:25:00,91.61,91.63,91.57,91.62,6803.0,87.6133,87.6324,87.575,87.6228,6803.0
2023-04-03 10:30:00,91.63,91.64,91.58,91.58,12023.0,87.6324,87.6419,87.5846,87.5846,12023.0
2023-04-03 10:35:00,91.59,91.59,91.43,91.43,9745.0,87.5941,87.5941,87.4411,87.4411,9745.0
2023-04-03 10:40:00,91.43,91.43,91.37,91.37,9071.0,87.4411,87.4411,87.3837,87.3837,9071.0
2023-04-03 10:45:00,91.37,91.39,91.26,91.27,39149.0,87.3837,87.4029,87.2785,87.2881,39149.0
2023-04-03 10:50:00,91.28,91.29,91.18,91.21,4941.0,87.2977,87.3072,87.202,87.2307,4941.0
2023-04-03 10:55:00,91.21,91.23,91.15,91.15,17911.0,87.2307,87.2498,87.1733,87.1733,17911.0
2023-04-03 11:00:00,91.19,91.21,91.14,91.15,13239.0,87.2116,87.2307,87.1638,87.1733,13239.0
2023-04-03 11:05:00,91.15,91.16,91.07,91.1,70367.0,87.1733,87.1829,87.0968,87.1255,70367.0
2023-04-03 11:10:00,91.1,91.11,91.05,91.08,17580.0,87.1255,87.1351,87.0777,87.1064,17580.0
2023-04-03 11:15:00,91.07,91.15,91.05,91.15,129965.0,87.0968,87.1733,87.0777,87.1733,129965.0
2023-04-03 11:20:00,91.16,91.19,91.13,91.17,44530.0,87.1829,87.2116,87.1542,87.1925,44530.0
2023-04-03 11:25:00,91.17,91.2,91.16,91.19,55141.0,87.1925,87.2211,87.1829,87.2116,55141.0
2023-04-03 11:30:00,91.18,91.25,91.16,91.22,201726.0,87.202,87.269,87.1829,87.2403,201726.0
2023-04-03 11:35:00,91.23,91.26,91.21,91.24,44256.0,87.2498,87.2785,87.2307,87.2594,44256.0
2023-04-03 11:40:00,91.25,91.26,91.22,91.23,43627.0,87.269,87.2785,87.2403,87.2498,43627.0
2023-04-03 11:45:00,91.22,91.31,91.22,91.3,54352.0,87.2403,87.3263,87.2403,87.3168,54352.0
2023-04-03 11:50:00,91.29,91.3,91.26,91.3,41666.0,87.3072,87.3168,87.2785,87.3168,41666.0
2023-04-03 11:55:00,91.3,91.33,91.28,91.33,57759.0,87.3168,87.3455,87.2977,87.3455,57759.0
2023-04-03 12:00:00,91.33,91.36,91.31,91.34,51538.0,87.3455,87.3742,87.3263,87.355,51538.0
2023-04-03 12:05:00,91.34,91.36,91.29,91.34,45116.0,87.355,87.3742,87.3072,87.355,45116.0
2023-04-03 12:10:00,91.35,91.39,91.32,91.39,42611.0,87.3646,87.4029,87.3359,87.4029,42611.0
2023-04-03 12:15:00,91.39,91.41,91.38,91.4,50116.0,87.4029,87.422,87.3933,87.4124,50116.0
2023-04-03 12:20:00,91.4,91.41,91.33,91.36,44207.0,87.4124,87.422,87.3455,87.3742,44207.0
2023-04-03 12:25:00,91.36,91.4,91.35,91.37,103359.0,87.3742,87.4124,87.3646,87.3837,103359.0
2023-04-03 12:30:00,91.36,91.37,91.33,91.37,89924.0,87.3742,87.3837,87.3455,87.3837,89924.0
2023-04-03 12:35:00,91.37,91.37,91.33,91.36,98646.0,87.3837,87.3837,87.3455,87.3742,98646.0
2023-04-03 12:40:00,91.36,91.37,91.3,91.31,122978.0,87.3742,87.3837,87.3168,87.3263,122978.0
2023-04-03 12:45:00,91.31,91.35,91.31,91.34,86504.0,87.3263,87.3646,87.3263,87.355,86504.0
2023-04-03 12:50:00,91.34,91.38,91.3,91.31,146426.0,87.355,87.3933,87.3168,87.3263,146426.0
2023-04-03 12:55:00,91.3,91.32,91.27,91.29,120712.0,87.3168,87.3359,87.2881,87.3072,120712.0
2023-04-03 13:00:00,91.28,91.28,91.23,91.27,106451.0,87.2977,87.2977,87.2498,87.2881,106451.0
2023-04-03 13:05:00,91.27,91.32,91.23,91.31,102057.0,87.2881,87.3359,87.2498,87.3263,102057.0
2023-04-03 13:10:00,91.31,91.36,91.31,91.33,69992.0,87.3263,87.3742,87.3263,87.3455,69992.0
2023-04-03 13:15:00,91.34,91.36,91.33,91.36,89274.0,87.355,87.3742,87.3455,87.3742,89274.0
2023-04-03 13:20:00,91.36,91.38,91.33,91.36,135703.0,87.3742,87.3933,87.3455,87.3742,135703.0
2023-04-03 13:25:00,91.36,91.37,91.28,91.28,168050.0,87.3742,87.3837,87.2977,87.2977,168050.0
2023-04-03 13:30:00,91.28,91.33,91.27,91.31,105151.0,87.2977,87.3455,87.2881,87.3263,105151.0
2023-04-03 13:35:00,91.31,91.36,91.29,91.33,119709.0,87.3263,87.3742,87.3072,87.3455,119709.0
2023-04-03 13:40:00,91.33,91.33,91.29,91.3,101317.0,87.3455,87.3455,87.3072,87.3168,101317.0
2023-04-03 13:45:00,91.3,91.3,91.25,91.28,83036.0,87.3168,87.3168,87.269,87.2977,83036.0
2023-04-03 13:50:00,91.29,91.29,91.24,91.26,131308.0,87.3072,87.3072,87.2594,87.2785,131308.0
2023-04-03 13:55:00,91.26,91.32,91.25,91.31,127005.0,87.2785,87.3359,87.269,87.3263,127005.0
2023-04-03 14:00:00,91.31,91.33,91.29,91.3,130129.0,87.3263,87.3455,87.3072,87.3168,130129.0
2023-04-03 14:05:00,91.3,91.35,91.3,91.32,114616.0,87.3168,87.3646,87.3168,87.3359,114616.0
2023-04-03 14:10:00,91.32,91.36,91.3,91.35,88686.0,87.3359,87.3742,87.3168,87.3646,88686.0
2023-04-03 14:15:00,91.36,91.36,91.3,91.34,121866.0,87.3742,87.3742,87.3168,87.355,121866.0
2023-04-03 14:20:00,91.34,91.38,91.31,91.37,104924.0,87.355,87.3933,87.3263,87.3837,104924.0
2023-04-03 14:25:00,91.38,91.42,91.37,91.41,124338.0,87.3933,87.4315,87.3837,87.422,124338.0
2023-04-03 14:30:00,91.41,91.46,91.4,91.44,103921.0,87.422,87.4698,87.4124,87.4507,103921.0
2023-04-03 14:35:00,91.45,91.52,91.44,91.5,142491.0,87.4602,87.5272,87.4507,87.5081,142491.0
2023-04-03 14:40:00,91.5,91.51,91.48,91.49,82167.0,87.5081,87.5176,87.4889,87.4985,82167.0
2023-04-03 14:45:00,91.48,91.54,91.48,91.53,113472.0,87.4889,87.5463,87.4889,87.5367,113472.0
2023-04-03 14:50:00,91.53,91.56,91.52,91.54,116566.0,87.5367,87.5654,87.5272,87.5463,116566.0
2023-04-03 14:55:00,91.54,91.56,91.54,91.55,87996.0,87.5463,87.5654,87.5463,87.5559,87996.0
2023-04-03 15:00:00,91.56,91.6,91.53,91.57,111970.0,87.5654,87.6037,87.5367,87.575,111970.0
2023-04-03 15:05:00,91.57,91.6,91.54,91.56,55792.0,87.575,87.6037,87.5463,87.5654,55792.0
2023-04-03 15:10:00,91.57,91.62,91.57,91.61,51738.0,87.575,87.6228,87.575,87.6133,51738.0
2023-04-03 15:15:00,91.61,91.61,91.57,91.58,56436.0,87.6133,87.6133,87.575,87.5846,56436.0
2023-04-03 15:20:00,91.59,91.61,91.57,91.6,61550.0,87.5941,87.6133,87.575,87.6037,61550.0
2023-04-03 15:25:00,91.6,91.67,91.6,91.65,71921.0,87.6037,87.6706,87.6037,87.6515,71921.0
2023-04-03 15:30:00,91.65,91.71,91.63,91.67,76020.0,87.6515,87.7089,87.6324,87.6706,76020.0
2023-04-03 15:35:00,91.66,91.69,91.63,91.64,72717.0,87.6611,87.6898,87.6324,87.6419,72717.0
2023-04-03 15:40:00,91.63,91.68,91.59,91.67,100511.0,87.6324,87.6802,87.5941,87.6706,100511.0
2023-04-03 15:45:00,91.67,91.69,91.65,91.66,11577.0,87.6706,87.6898,87.6515,87.6611,11577.0
2023-04-03 15:50:00,91.67,91.71,91.63,91.65,147035.0,87.6706,87.7089,87.6324,87.6515,147035.0
2023-04-03 15:55:00,91.66,91.73,91.65,91.69,52603.0,87.6611,87.728,87.6515,87.6898,52603.0
2023-04-04 09:30:00,91.75,91.8,91.69,91.73,21081.0,87.7472,87.795,87.6898,87.728,21081.0
2023-04-04 09:35:00,91.74,91.8,91.73,91.73,6616.0,87.7376,87.795,87.728,87.728,6616.0
2023-04-04 09:40:00,91.72,91.72,91.58,91.6,7280.0,87.7185,87.7185,87.5846,87.6037,7280.0
2023-04-04 09:45:00,91.59,91.65,91.58,91.64,9643.0,87.5941,87.6515,87.5846,87.6419,9643.0
2023-04-04 09:50:00,91.64,91.66,91.61,91.64,7208.0,87.6419,87.6611,87.6133,87.6419,7208.0
2023-04-04 09:55:00,91.63,91.67,91.63,91.66,5325.0,87.6324,87.6706,87.6324,87.6611,5325.0
2023-04-04 10:00:00,91.67,91.89,91.67,91.78,31113.0,87.6706,87.881,87.6706,87.7758,31113.0
2023-04-04 10:05:00,91.8,91.85,91.77,91.81,5321.0,87.795,87.8428,87.7663,87.8045,5321.0
2023-04-04 10:10:00,91.8,91.87,91.78,91.85,9718.0,87.795,87.8619,87.7758,87.8428,9718.0
2023-04-04 10:15:00,91.87,91.87,91.72,91.72,8458.0,87.8619,87.8619,87.7185,87.7185,8458.0
2023-04-04 10:20:00,91.71,91.72,91.53,91.57,6935.0,87.7089,87.7185,87.5367,87.575,6935.0
2023-04-04 10:25:00,91.58,91.65,91.58,91.64,23118.0,87.5846,87.6515,87.5846,87.6419,23118.0
2023-04-04 10:30:00,91.64,91.73,91.63,91.72,5798.0,87.6419,87.728,87.6324,87.7185,5798.0
2023-04-04 10:35:00,91.72,91.73,91.66,91.66,3279.0,87.7185,87.728,87.6611,87.6611,3279.0
2023-04-04 10:40:00,91.63,91.63,91.53,91.59,16856.0,87.6324,87.6324,87.5367,87.5941,16856.0
2023-04-04 10:45:00,91.61,91.61,91.54,91.54,3954.0,87.6133,87.6133,87.5463,87.5463,3954.0
2023-04-04 10:50:00,91.56,91.6,91.54,91.6,7081.0,87.5654,87.6037,87.5463,87.6037,7081.0
2023-04-04 10:55:00,91.59,91.63,91.51,91.53,8356.0,87.5941,87.6324,87.5176,87.5367,8356.0
2023-04-04 11:00:00,91.52,91.53,91.45,91.49,13981.0,87.5272,87.5367,87.4602,87.4985,13981.0
2023-04-04 11:05:00,91.49,91.49,91.37,91.37,6760.0,87.4985,87.4985,87.3837,87.3837,6760.0
2023-04-04 11:10:00,91.39,91.42,91.34,91.42,5847.0,87.4029,87.4315,87.355,87.4315,5847.0
2023-04-04 11:15:00,91.38,91.39,91.22,91.28,7166.0,87.3933,87.4029,87.2403,87.2977,7166.0
2023-04-04 11:20:00,91.3,91.34,91.27,91.3,19308.0,87.3168,87.355,87.2881,87.3168,19308.0
2023-04-04 11:25:00,91.31,91.38,91.29,91.36,15546.0,87.3263,87.3933,87.3072,87.3742,15546.0
2023-04-04 11:30:00,91.34,91.36,91.26,91.29,8727.0,87.355,87.3742,87.2785,87.3072,8727.0
2023-04-04 11:35:00,91.3,91.37,91.29,91.3,22751.0,87.3168,87.3837,87.3072,87.3168,22751.0
2023-04-04 11:40:00,91.29,91.33,91.27,91.32,31146.0,87.3072,87.3455,87.2881,87.3359,31146.0
2023-04-04 11:45:00,91.32,91.39,91.32,91.33,30707.0,87.3359,87.4029,87.3359,87.3455,30707.0
2023-04-04 11:50:00,91.32,91.34,91.29,91.3,33152.0,87.3359,87.355,87.3072,87.3168,33152.0
2023-04-04 11:55:00,91.31,91.33,91.22,91.23,52899.0,87.3263,87.3455,87.2403,87.2498,52899.0
2023-04-04 12:00:00,91.23,91.27,91.2,91.22,50660.0,87.2498,87.2881,87.2211,87.2403,50660.0
2023-04-04 12:05:00,91.22,91.22,91.06,91.09,30400.0,87.2403,87.2403,87.0873,87.1159,30400.0
2023-04-04 12:10:00,91.1,91.14,91.05,91.09,45923.0,87.1255,87.1638,87.0777,87.1159,45923.0
2023-04-04 12:15:00,91.09,91.1,91.05,91.06,42041.0,87.1159,87.1255,87.0777,87.0873,42041.0
2023-04-04 12:20:00,91.05,91.14,91.02,91.14,40218.0,87.0777,87.1638,87.049,87.1638,40218.0
2023-04-04 12:25:00,91.15,91.21,91.15,91.21,37756.0,87.1733,87.2307,87.1733,87.2307,37756.0
2023-04-04 12:30:00,91.22,91.25,91.18,91.19,39424.0,87.2403,87.269,87.202,87.2116,39424.0
2023-04-04 12:35:00,91.18,91.19,91.14,91.15,2825.0,87.202,87.2116,87.1638,87.1733,2825.0
2023-04-04 12:40:00,91.18,91.24,91.18,91.22,9751.0,87.202,87.2594,87.202,87.2403,9751.0
2023-04-04 12:45:00,91.25,91.26,91.23,91.24,11441.0,87.269,87.2785,87.2498,87.2594,11441.0
2023-04-04 12:50:00,91.25,91.25,91.19,91.2,3704.0,87.269,87.269,87.2116,87.2211,3704.0
2023-04-04 12:55:00,91.2,91.27,91.2,91.24,5284.0,87.2211,87.2881,87.2211,87.2594,5284.0
2023-04-04 13:00:00,91.23,91.27,91.19,91.27,2309.0,87.2498,87.2881,87.2116,87.2881,2309.0
2023-04-04 13:05:00,91.26,91.32,91.26,91.28,7356.0,87.2785,87.3359,87.2785,87.2977,7356.0
2023-04-04 13:10:00,91.24,91.25,91.23,91.25,2231.0,87.2594,87.269,87.2498,87.269,2231.0
2023-04-04 13:15:00,91.29,91.36,91.29,91.36,1913.0,87.3072,87.3742,87.3072,87.3742,1913.0
2023-04-04 13:20:00,91.35,91.38,91.32,91.38,5267.0,87.3646,87.3933,87.3359,87.3933,5267.0
2023-04-04 13:25:00,91.38,91.38,91.37,91.38,1904.0,87.3933,87.3933,87.3837,87.3933,1904.0
2023-04-04 13:30:00,91.37,91.41,91.35,91.38,18143.0,87.3837,87.422,87.3646,87.3933,18143.0
2023-04-04 13:35:00,91.38,91.39,91.36,91.38,5686.0,87.3933,87.4029,87.3742,87.3933,5686.0
2023-04-04 13:40:00,91.39,91.41,91.32,91.33,4755.0,87.4029,87.422,87.3359,87.3455,4755.0
2023-04-04 13:45:00,91.33,91.35,91.29,91.34,7542.0,87.3455,87.3646,87.3072,87.355,7542.0
2023-04-04 13:50:00,91.36,91.36,91.32,91.32,116228.0,87.3742,87.3742,87.3359,87.3359,116228.0
2023-04-04 13:55:00,91.32,91.35,91.31,91.33,10790.0,87.3359,87.3646,87.3263,87.3455,10790.0
2023-04-04 14:00:00,91.31,91.36,91.3,91.33,5428.0,87.3263,87.3742,87.3168,87.3455,5428.0
2023-04-04 14:05:00,91.34,91.36,91.32,91.32,10501.0,87.355,87.3742,87.3359,87.3359,10501.0
2023-04-04 14:10:00,91.34,91.38,91.34,91.36,4530.0,87.355,87.3933,87.355,87.3742,4530.0
2023-04-04 14:15:00,91.36,91.36,91.29,91.3,3948.0,87.3742,87.3742,87.3072,87.3168,3948.0
2023-04-04 14:20:00,91.31,91.32,91.25,91.25,2702.0,87.3263,87.3359,87.269,87.269,2702.0
2023-04-04 14:25:00,91.24,91.27,91.19,91.2,14534.0,87.2594,87.2881,87.2116,87.2211,14534.0
2023-04-04 14:30:00,91.19,91.2,91.15,91.19,7447.0,87.2116,87.2211,87.1733,87.2116,7447.0
2023-04-04 14:35:00,91.19,91.28,91.17,91.26,4646.0,87.2116,87.2977,87.1925,87.2785,4646.0
2023-04-04 14:40:00,91.27,91.28,91.23,91.25,1896.0,87.2881,87.2977,87.2498,87.269,1896.0
2023-04-04 14:45:00,91.25,91.25,91.23,91.24,7925.0,87.269,87.269,87.2498,87.2594,7925.0
2023-04-04 14:50:00,91.25,91.27,91.25,91.25,3514.0,87.269,87.2881,87.269,87.269,3514.0
2023-04-04 14:55:00,91.25,91.25,91.16,91.18,10577.0,87.269,87.269,87.1829,87.202,10577.0
2023-04-04 15:00:00,91.17,91.24,91.15,91.23,20577.0,87.1925,87.2594,87.1733,87.2498,20577.0
2023-04-04 15:05:00,91.23,91.25,91.21,91.23,9083.0,87.2498,87.269,87.2307,87.2498,9083.0
2023-04-04 15:10:00,91.23,91.25,91.17,91.2,2772.0,87.2498,87.269,87.1925,87.2211,2772.0
2023-04-04 15:15:00,91.22,91.26,91.22,91.25,4116.0,87.2403,87.2785,87.2403,87.269,4116.0
2023-04-04 15:20:00,91.25,91.28,91.2,91.22,11607.0,87.269,87.2977,87.2211,87.2403,11607.0
2023-04-04 15:25:00,91.22,91.23,91.16,91.16,6028.0,87.2403,87.2498,87.1829,87.1829,6028.0
2023-04-04 15:30:00,91.16,91.18,91.14,91.15,7785.0,87.1829,87.202,87.1638,87.1733,7785.0
2023-04-04 15:35:00,91.16,91.19,91.1,91.17,8910.0,87.1829,87.2116,87.1255,87.1925,8910.0
2023-04-04 15:40:00,91.19,91.2,91.13,91.13,29246.0,87.2116,87.2211,87.1542,87.1542,29246.0
2023-04-04 15:45:00,91.13,91.15,91.1,91.15,15947.0,87.1542,87.1733,87.1255,87.1733,15947.0
2023-04-04 15:50:00,91.17,91.29,91.17,91.28,99915.0,87.1925,87.3072,87.1925,87.2977,99915.0
2023-04-04 15:55:00,91.29,91.34,91.28,91.33,39353.0,87.3072,87.355,87.2977,87.3455,39353.0
2023-04-05 09:30:00,91.12,91.14,91.05,91.11,8859.0,87.1446,87.1638,87.0777,87.1351,8859.0
2023-04-05 09:35:00,91.11,91.11,91.05,91.05,7950.0,87.1351,87.1351,87.0777,87.0777,7950.0
2023-04-05 09:40:00,91.06,91.13,91.03,91.07,13713.0,87.0873,87.1542,87.0586,87.0968,13713.0
2023-04-05 09:45:00,91.08,91.14,91.06,91.09,5884.0,87.1064,87.1638,87.0873,87.1159,5884.0
2023-04-05 09:50:00,91.08,91.17,91.07,91.14,9825.0,87.1064,87.1925,87.0968,87.1638,9825.0
2023-04-05 09:55:00,91.13,91.15,91.1,91.12,7239.0,87.1542,87.1733,87.1255,87.1446,7239.0
2023-04-05 10:00:00,91.13,91.21,91.02,91.03,44583.0,87.1542,87.2307,87.049,87.0586,44583.0
2023-04-05 10:05:00,91.07,91.07,90.93,90.95,23368.0,87.0968,87.0968,86.9629,86.9821,23368.0
2023-04-05 10:10:00,90.93,90.93,90.85,90.92,9236.0,86.9629,86.9629,86.8864,86.9534,9236.0
2023-04-05 10:15:00,90.9,90.95,90.89,90.9,6040.0,86.9342,86.9821,86.9247,86.9342,6040.0
2023-04-05 10:20:00,90.9,91.04,90.89,91.03,10675.0,86.9342,87.0681,86.9247,87.0586,10675.0
2023-04-05 10:25:00,91.03,91.03,90.86,90.87,14273.0,87.0586,87.0586,86.896,86.9055,14273.0
2023-04-05 10:30:00,90.84,90.95,90.84,90.89,28560.0,86.8769,86.9821,86.8769,86.9247,28560.0
2023-04-05 10:35:00,90.88,90.91,90.86,90.87,88829.0,86.9151,86.9438,86.896,86.9055,88829.0
2023-04-05 10:40:00,90.86,90.87,90.69,90.7,27928.0,86.896,86.9055,86.7334,86.743,27928.0
2023-04-05 10:45:00,90.68,90.7,90.65,90.65,15708.0,86.7238,86.743,86.6951,86.6951,15708.0
2023-04-05 10:50:00,90.66,90.67,90.59,90.66,11905.0,86.7047,86.7143,86.6378,86.7047,11905.0
2023-04-05 10:55:00,90.67,90.67,90.64,90.64,10653.0,86.7143,86.7143,86.6856,86.6856,10653.0
2023-04-05 11:00:00,90.62,90.66,90.58,90.65,13832.0,86.6664,86.7047,86.6282,86.6951,13832.0
2023-04-05 11:05:00,90.64,90.69,90.63,90.69,5940.0,86.6856,86.7334,86.676,86.7334,5940.0
2023-04-05 11:10:00,90.68,90.75,90.66,90.73,8526.0,86.7238,86.7908,86.7047,86.7717,8526.0
2023-04-05 11:15:00,90.73,90.77,90.71,90.75,6579.0,86.7717,86.8099,86.7525,86.7908,6579.0
2023-04-05 11:20:00,90.73,90.75,90.71,90.73,8762.0,86.7717,86.7908,86.7525,86.7717,8762.0
2023-04-05 11:25:00,90.73,90.74,90.67,90.69,19014.0,86.7717,86.7812,86.7143,86.7334,19014.0
2023-04-05 11:30:00,90.69,90.82,90.68,90.81,4709.0,86.7334,86.8577,86.7238,86.8482,4709.0
2023-04-05 11:35:00,90.81,90.87,90.8,90.83,19458.0,86.8482,86.9055,86.8386,86.8673,19458.0
2023-04-05 11:40:00,90.83,90.84,90.77,90.78,22620.0,86.8673,86.8769,86.8099,86.8195,22620.0
2023-04-05 11:45:00,90.78,90.85,90.77,90.8,27618.0,86.8195,86.8864,86.8099,86.8386,27618.0
2023-04-05 11:50:00,90.81,90.81,90.74,90.74,8586.0,86.8482,86.8482,86.7812,86.7812,8586.0
2023-04-05 11:55:00,90.74,90.82,90.74,90.81,4805.0,86.7812,86.8577,86.7812,86.8482,4805.0
2023-04-05 12:00:00,90.85,90.85,90.79,90.8,27058.0,86.8864,86.8864,86.829,86.8386,27058.0
2023-04-05 12:05:00,90.8,90.8,90.72,90.73,40217.0,86.8386,86.8386,86.7621,86.7717,40217.0
2023-04-05 12:10:00,90.73,90.77,90.73,90.73,35672.0,86.7717,86.8099,86.7717,86.7717,35672.0
2023-04-05 12:15:00,90.75,90.76,90.66,90.75,25509.0,86.7908,86.8003,86.7047,86.7908,25509.0
2023-04-05 12:20:00,90.74,90.76,90.72,90.74,7669.0,86.7812,86.8003,86.7621,86.7812,7669.0
2023-04-05 12:25:00,90.73,90.73,90.62,90.64,15134.0,86.7717,86.7717,86.6664,86.6856,15134.0
2023-04-05 12:30:00,90.64,90.64,90.6,90.63,3841.0,86.6856,86.6856,86.6473,86.676,3841.0
2023-04-05 12:35:00,90.66,90.72,90.66,90.68,8466.0,86.7047,86.7621,86.7047,86.7238,8466.0
2023-04-05 12:40:00,90.67,90.68,90.64,90.66,4071.0,86.7143,86.7238,86.6856,86.7047,4071.0
2023-04-05 12:45:00,90.66,90.66,90.6,90.6,4700.0,86.7047,86.7047,86.6473,86.6473,4700.0
2023-04-05 12:50:00,90.59,90.6,90.57,90.59,24565.0,86.6378,86.6473,86.6186,86.6378,24565.0
2023-04-05 12:55:00,90.62,90.67,90.62,90.62,13152.0,86.6664,86.7143,86.6664,86.6664,13152.0
2023-04-05 13:00:00,90.62,90.64,90.59,90.64,4070.0,86.6664,86.6856,86.6378,86.6856,4070.0
2023-04-05 13:05:00,90.69,90.71,90.65,90.66,5309.0,86.7334,86.7525,86.6951,86.7047,5309.0
2023-04-05 13:10:00,90.65,90.74,90.65,90.69,17420.0,86.6951,86.7812,86.6951,86.7334,17420.0
2023-04-05 13:15:00,90.7,90.76,90.7,90.76,4137.0,86.743,86.8003,86.743,86.8003,4137.0
2023-04-05 13:20:00,90.76,90.78,90.73,90.76,15529.0,86.8003,86.8195,86.7717,86.8003,15529.0
2023-04-05 13:25:00,90.76,90.8,90.75,90.76,3800.0,86.8003,86.8386,86.7908,86.8003,3800.0
2023-04-05 13:30:00,90.76,90.79,90.75,90.76,4000.0,86.8003,86.829,86.7908,86.8003,4000.0
2023-04-05 13:35:00,90.74,90.78,90.73,90.76,4854.0,86.7812,86.8195,86.7717,86.8003,4854.0
2023-04-05 13:40:00,90.76,90.77,90.72,90.73,6596.0,86.8003,86.8099,86.7621,86.7717,6596.0
2023-04-05 13:45:00,90.73,90.73,90.68,90.7,5380.0,86.7717,86.7717,86.7238,86.743,5380.0
2023-04-05 13:50:00,90.7,90.76,90.7,90.74,2700.0,86.743,86.8003,86.743,86.7812,2700.0
2023-04-05 13:55:00,90.74,90.81,90.74,90.8,8299.0,86.7812,86.8482,86.7812,86.8386,8299.0
2023-04-05 14:00:00,90.79,90.89,90.79,90.88,13813.0,86.829,86.9247,86.829,86.9151,13813.0
2023-04-05 14:05:00,90.89,90.9,90.85,90.86,7344.0,86.9247,86.9342,86.8864,86.896,7344.0
2023-04-05 14:10:00,90.85,90.86,90.8,90.82,25430.0,86.8864,86.896,86.8386,86.8577,25430.0
2023-04-05 14:15:00,90.82,90.86,90.82,90.85,8776.0,86.8577,86.896,86.8577,86.8864,8776.0
2023-04-05 14:20:00,90.85,90.85,90.79,90.81,10846.0,86.8864,86.8864,86.829,86.8482,10846.0
2023-04-05 14:25:00,90.81,90.82,90.79,90.81,10719.0,86.8482,86.8577,86.829,86.8482,10719.0
2023-04-05 14:30:00,90.8,90.86,90.8,90.85,39078.0,86.8386,86.896,86.8386,86.8864,39078.0
2023-04-05 14:35:00,90.85,90.92,90.84,90.89,32375.0,86.8864,86.9534,86.8769,86.9247,32375.0
2023-04-05 14:40:00,90.9,90.91,90.83,90.86,22229.0,86.9342,86.9438,86.8673,86.896,22229.0
2023-04-05 14:45:00,90.86,90.91,90.85,90.88,4789.0,86.896,86.9438,86.8864,86.9151,4789.0
2023-04-05 14:50:00,90.88,90.9,90.85,90.86,7852.0,86.9151,86.9342,86.8864,86.896,7852.0
2023-04-05 14:55:00,90.86,90.9,90.86,90.89,6443.0,86.896,86.9342,86.896,86.9247,6443.0
2023-04-05 15:00:00,90.88,90.89,90.82,90.83,7432.0,86.9151,86.9247,86.8577,86.8673,7432.0
2023-04-05 15:05:00,90.84,90.87,90.78,90.78,7883.0,86.8769,86.9055,86.8195,86.8195,7883.0
2023-04-05 15:10:00,90.79,90.8,90.75,90.76,6403.0,86.829,86.8386,86.7908,86.8003,6403.0
2023-04-05 15:15:00,90.76,90.78,90.74,90.76,14013.0,86.8003,86.8195,86.7812,86.8003,14013.0
2023-04-05 15:20:00,90.76,90.79,90.74,90.79,21029.0,86.8003,86.829,86.7812,86.829,21029.0
2023-04-05 15:25:00,90.79,90.84,90.79,90.81,9591.0,86.829,86.8769,86.829,86.8482,9591.0
2023-04-05 15:30:00,90.81,90.86,90.81,90.86,8337.0,86.8482,86.896,86.8482,86.896,8337.0
2023-04-05 15:35:00,90.87,90.89,90.83,90.84,37893.0,86.9055,86.9247,86.8673,86.8769,37893.0
2023-04-05 15:40:00,90.84,90.89,90.81,90.89,13504.0,86.8769,86.9247,86.8482,86.9247,13504.0
2023-04-05 15:45:00,90.9,90.9,90.85,90.85,14272.0,86.9342,86.9342,86.8864,86.8864,14272.0
2023-04-05 15:50:00,90.86,90.93,90.86,90.91,136811.0,86.896,86.9629,86.896,86.9438,136811.0
2023-04-05 15:55:00,90.92,90.93,90.88,90.9,21383.0,86.9534,86.9629,86.9151,86.9342,21383.0
2023-04-06 09:30:00,90.72,90.73,90.65,90.65,14449.0,86.7621,86.7717,86.6951,86.6951,14449.0
2023-04-06 09:35:00,90.67,90.71,90.62,90.64,51551.0,86.7143,86.7525,86.6664,86.6856,51551.0
2023-04-06 09:40:00,90.63,90.65,90.53,90.59,4844.0,86.676,86.6951,86.5804,86.6378,4844.0
2023-04-06 09:45:00,90.59,90.61,90.52,90.57,21456.0,86.6378,86.6569,86.5708,86.6186,21456.0
2023-04-06 09:50:00,90.57,90.62,90.56,90.56,2126.0,86.6186,86.6664,86.6091,86.6091,2126.0
2023-04-06 09:55:00,90.55,90.61,90.53,90.61,3852.0,86.5995,86.6569,86.5804,86.6569,3852.0
2023-04-06 10:00:00,90.62,90.71,90.61,90.68,10199.0,86.6664,86.7525,86.6569,86.7238,10199.0
2023-04-06 10:05:00,90.71,90.8,90.71,90.78,14634.0,86.7525,86.8386,86.7525,86.8195,14634.0
2023-04-06 10:10:00,90.8,90.9,90.8,90.88,10422.0,86.8386,86.9342,86.8386,86.9151,10422.0
2023-04-06 10:15:00,90.89,90.9,90.81,90.84,94685.0,86.9247,86.9342,86.8482,86.8769,94685.0
2023-04-06 10:20:00,90.83,90.83,90.75,90.76,31087.0,86.8673,86.8673,86.7908,86.8003,31087.0
2023-04-06 10:25:00,90.76,90.82,90.76,90.77,36160.0,86.8003,86.8577,86.8003,86.8099,36160.0
2023-04-06 10:30:00,90.79,90.88,90.79,90.87,17494.0,86.829,86.9151,86.829,86.9055,17494.0
2023-04-06 10:35:00,90.86,90.88,90.76,90.78,15473.0,86.896,86.9151,86.8003,86.8195,15473.0
2023-04-06 10:40:00,90.77,90.78,90.68,90.72,12545.0,86.8099,86.8195,86.7238,86.7621,12545.0
2023-04-06 10:45:00,90.72,90.82,90.71,90.77,32083.0,86.7621,86.8577,86.7525,86.8099,32083.0
2023-04-06 10:50:00,90.77,90.78,90.75,90.77,2242.0,86.8099,86.8195,86.7908,86.8099,2242.0
2023-04-06 10:55:00,90.76,90.78,90.72,90.78,22293.0,86.8003,86.8195,86.7621,86.8195,22293.0
2023-04-06 11:00:00,90.78,90.85,90.74,90.85,15414.0,86.8195,86.8864,86.7812,86.8864,15414.0
2023-04-06 11:05:00,90.86,90.92,90.85,90.88,4740.0,86.896,86.9534,86.8864,86.9151,4740.0
2023-04-06 11:10:00,90.87,90.91,90.87,90.88,5790.0,86.9055,86.9438,86.9055,86.9151,5790.0
2023-04-06 11:15:00,90.89,90.91,90.87,90.89,4358.0,86.9247,86.9438,86.9055,86.9247,4358.0
2023-04-06 11:20:00,90.9,90.92,90.87,90.89,2005.0,86.9342,86.9534,86.9055,86.9247,2005.0
2023-04-06 11:25:00,90.87,90.91,90.85,90.88,11254.0,86.9055,86.9438,86.8864,86.9151,11254.0
2023-04-06 11:30:00,90.86,90.93,90.86,90.91,10842.0,86.896,86.9629,86.896,86.9438,10842.0
2023-04-06 11:35:00,90.9,90.97,90.89,90.95,10775.0,86.9342,87.0012,86.9247,86.9821,10775.0
2023-04-06 11:40:00,90.96,91.01,90.96,91.01,3816.0,86.9916,87.0394,86.9916,87.0394,3816.0
2023-04-06 11:45:00,91.01,91.09,91.0,91.06,5669.0,87.0394,87.1159,87.0299,87.0873,5669.0
2023-04-06 11:50:00,91.03,91.04,91.02,91.03,5733.0,87.0586,87.0681,87.049,87.0586,5733.0
2023-04-06 11:55:00,91.04,91.1,91.04,91.1,6665.0,87.0681,87.1255,87.0681,87.1255,6665.0
2023-04-06 12:00:00,91.1,91.2,91.1,91.17,15231.0,87.1255,87.2211,87.1255,87.1925,15231.0
2023-04-06 12:05:00,91.17,91.2,91.15,91.16,5254.0,87.1925,87.2211,87.1733,87.1829,5254.0
2023-04-06 12:10:00,91.16,91.19,91.15,91.19,2735.0,87.1829,87.2116,87.1733,87.2116,2735.0
2023-04-06 12:15:00,91.19,91.21,91.16,91.16,2682.0,87.2116,87.2307,87.1829,87.1829,2682.0
2023-04-06 12:20:00,91.15,91.18,91.14,91.18,6615.0,87.1733,87.202,87.1638,87.202,6615.0
2023-04-06 12:25:00,91.17,91.19,91.17,91.18,1621.0,87.1925,87.2116,87.1925,87.202,1621.0
2023-04-06 12:30:00,91.18,91.29,91.18,91.28,24963.0,87.202,87.3072,87.202,87.2977,24963.0
2023-04-06 12:35:00,91.26,91.3,91.26,91.27,1000.0,87.2785,87.3168,87.2785,87.2881,1000.0
2023-04-06 12:40:00,91.27,91.31,91.27,91.31,1400.0,87.2881,87.3263,87.2881,87.3263,1400.0
2023-04-06 12:45:00,91.31,91.32,91.25,91.26,3553.0,87.3263,87.3359,87.269,87.2785,3553.0
2023-04-06 12:50:00,91.27,91.3,91.25,91.25,3337.0,87.2881,87.3168,87.269,87.269,3337.0
2023-04-06 12:55:00,91.24,91.24,91.19,91.2,3887.0,87.2594,87.2594,87.2116,87.2211,3887.0
2023-04-06 13:00:00,91.2,91.24,91.17,91.24,2963.0,87.2211,87.2594,87.1925,87.2594,2963.0
2023-04-06 13:05:00,91.22,91.26,91.21,91.24,7149.0,87.2403,87.2785,87.2307,87.2594,7149.0
2023-04-06 13:10:00,91.24,91.26,91.22,91.23,13591.0,87.2594,87.2785,87.2403,87.2498,13591.0
2023-04-06 13:15:00,91.23,91.28,91.22,91.25,2559.0,87.2498,87.2977,87.2403,87.269,2559.0
2023-04-06 13:20:00,91.27,91.3,91.27,91.28,1343.0,87.2881,87.3168,87.2881,87.2977,1343.0
2023-04-06 13:25:00,91.29,91.29,91.25,91.26,1990.0,87.3072,87.3072,87.269,87.2785,1990.0
2023-04-06 13:30:00,91.27,91.3,91.23,91.23,3026.0,87.2881,87.3168,87.2498,87.2498,3026.0
2023-04-06 13:35:00,91.23,91.29,91.23,91.28,4152.0,87.2498,87.3072,87.2498,87.2977,4152.0
2023-04-06 13:40:00,91.29,91.29,91.24,91.25,700.0,87.3072,87.3072,87.2594,87.269,700.0
2023-04-06 13:45:00,91.26,91.26,91.22,91.23,1508.0,87.2785,87.2785,87.2403,87.2498,1508.0
2023-04-06 13:50:00,91.23,91.27,91.23,91.25,6263.0,87.2498,87.2881,87.2498,87.269,6263.0
2023-04-06 13:55:00,91.24,91.25,91.22,91.24,8632.0,87.2594,87.269,87.2403,87.2594,8632.0
2023-04-06 14:00:00,91.24,91.28,91.23,91.24,4330.0,87.2594,87.2977,87.2498,87.2594,4330.0
2023-04-06 14:05:00,91.26,91.29,91.26,91.28,1639.0,87.2785,87.3072,87.2785,87.2977,1639.0
2023-04-06 14:10:00,91.28,91.3,91.27,91.29,7470.0,87.2977,87.3168,87.2881,87.3072,7470.0
2023-04-06 14:15:00,91.3,91.32,91.29,91.3,3200.0,87.3168,87.3359,87.3072,87.3168,3200.0
2023-04-06 14:20:00,91.28,91.32,91.27,91.31,1312.0,87.2977,87.3359,87.2881,87.3263,1312.0
2023-04-06 14:25:00,91.3,91.32,91.3,91.31,1497.0,87.3168,87.3359,87.3168,87.3263,1497.0
2023-04-06 14:30:00,91.31,91.36,91.31,91.33,4860.0,87.3263,87.3742,87.3263,87.3455,4860.0
2023-04-06 14:35:00,91.34,91.34,91.33,91.34,818.0,87.355,87.355,87.3455,87.355,818.0
2023-04-06 14:40:00,91.31,91.33,91.3,91.32,1250.0,87.3263,87.3455,87.3168,87.3359,1250.0
2023-04-06 14:45:00,91.32,91.33,91.31,91.32,1031.0,87.3359,87.3455,87.3263,87.3359,1031.0
2023-04-06 14:50:00,91.31,91.32,91.3,91.32,1212.0,87.3263,87.3359,87.3168,87.3359,1212.0
2023-04-06 14:55:00,91.31,91.31,91.23,91.25,2725.0,87.3263,87.3263,87.2498,87.269,2725.0
2023-04-06 15:00:00,91.25,91.27,91.24,91.26,5068.0,87.269,87.2881,87.2594,87.2785,5068.0
2023-04-06 15:05:00,91.26,91.27,91.24,91.25,10215.0,87.2785,87.2881,87.2594,87.269,10215.0
2023-04-06 15:10:00,91.24,91.24,91.18,91.2,30503.0,87.2594,87.2594,87.202,87.2211,30503.0
2023-04-06 15:15:00,91.2,91.2,91.15,91.16,34819.0,87.2211,87.2211,87.1733,87.1829,34819.0
2023-04-06 15:20:00,91.14,91.18,91.14,91.16,2060.0,87.1638,87.202,87.1638,87.1829,2060.0
2023-04-06 15:25:00,91.18,91.2,91.17,91.2,3976.0,87.202,87.2211,87.1925,87.2211,3976.0
2023-04-06 15:30:00,91.2,91.24,91.2,91.23,6491.0,87.2211,87.2594,87.2211,87.2498,6491.0
2023-04-06 15:35:00,91.24,91.25,91.21,91.21,1309.0,87.2594,87.269,87.2307,87.2307,1309.0
2023-04-06 15:40:00,91.19,91.2,91.18,91.2,3720.0,87.2116,87.2211,87.202,87.2211,3720.0
2023-04-06 15:45:00,91.2,91.23,91.2,91.23,4950.0,87.2211,87.2498,87.2211,87.2498,4950.0
2023-04-06 15:50:00,91.24,91.25,91.18,91.19,39154.0,87.2594,87.269,87.202,87.2116,39154.0
2023-04-06 15:55:00,91.19,91.25,91.18,91.22,27865.0,87.2116,87.269,87.202,87.2403,27865.0
2023-04-10 09:30:00,90.74,90.83,90.62,90.66,69976.0,86.7812,86.8673,86.6664,86.7047,69976.0
2023-04-10 09:35:00,90.65,90.73,90.57,90.73,21639.0,86.6951,86.7717,86.6186,86.7717,21639.0
2023-04-10 09:40:00,90.73,90.8,90.69,90.76,4534.0,86.7717,86.8386,86.7334,86.8003,4534.0
2023-04-10 09:45:00,90.77,90.8,90.7,90.7,13704.0,86.8099,86.8386,86.743,86.743,13704.0
2023-04-10 09:50:00,90.69,90.71,90.65,90.67,5622.0,86.7334,86.7525,86.6951,86.7143,5622.0
2023-04-10 09:55:00,90.68,90.71,90.63,90.65,7613.0,86.7238,86.7525,86.676,86.6951,7613.0
2023-04-10 10:00:00,90.65,90.76,90.61,90.76,6276.0,86.6951,86.8003,86.6569,86.8003,6276.0
2023-04-10 10:05:00,90.76,90.78,90.7,90.77,7534.0,86.8003,86.8195,86.743,86.8099,7534.0
2023-04-10 10:10:00,90.79,90.79,90.74,90.78,2385.0,86.829,86.829,86.7812,86.8195,2385.0
2023-04-10 10:15:00,90.78,90.83,90.76,90.76,2501.0,86.8195,86.8673,86.8003,86.8003,2501.0
2023-04-10 10:20:00,90.76,90.76,90.72,90.74,3123.0,86.8003,86.8003,86.7621,86.7812,3123.0
2023-04-10 10:25:00,90.74,90.75,90.66,90.69,3858.0,86.7812,86.7908,86.7047,86.7334,3858.0
2023-04-10 10:30:00,90.69,90.75,90.68,90.75,3313.0,86.7334,86.7908,86.7238,86.7908,3313.0
2023-04-10 10:35:00,90.76,90.83,90.75,90.81,6640.0,86.8003,86.8673,86.7908,86.8482,6640.0
2023-04-10 10:40:00,90.81,90.85,90.77,90.85,4524.0,86.8482,86.8864,86.8099,86.8864,4524.0
2023-04-10 10:45:00,90.86,90.86,90.79,90.82,11978.0,86.896,86.896,86.829,86.8577,11978.0
2023-04-10 10:50:00,90.8,90.81,90.78,90.8,2789.0,86.8386,86.8482,86.8195,86.8386,2789.0
2023-04-10 10:55:00,90.8,90.82,90.76,90.76,4035.0,86.8386,86.8577,86.8003,86.8003,4035.0
2023-04-10 11:00:00,90.76,90.86,90.76,90.83,39657.0,86.8003,86.896,86.8003,86.8673,39657.0
2023-04-10 11:05:00,90.84,90.87,90.83,90.87,3018.0,86.8769,86.9055,86.8673,86.9055,3018.0
2023-04-10 11:10:00,90.87,90.92,90.87,90.92,5945.0,86.9055,86.9534,86.9055,86.9534,5945.0
2023-04-10 11:15:00,90.93,90.94,90.9,90.91,7055.0,86.9629,86.9725,86.9342,86.9438,7055.0
2023-04-10 11:20:00,90.91,90.95,90.89,90.89,11347.0,86.9438,86.9821,86.9247,86.9247,11347.0
2023-04-10 11:25:00,90.88,90.93,90.87,90.92,5944.0,86.9151,86.9629,86.9055,86.9534,5944.0
2023-04-10 11:30:00,90.93,90.95,90.91,90.93,2505.0,86.9629,86.9821,86.9438,86.9629,2505.0
2023-04-10 11:35:00,90.92,90.95,90.92,90.95,10994.0,86.9534,86.9821,86.9534,86.9821,10994.0
2023-04-10 11:40:00,90.95,90.96,90.92,90.95,9389.0,86.9821,86.9916,86.9534,86.9821,9389.0
2023-04-10 11:45:00,90.94,90.94,90.91,90.94,33269.0,86.9725,86.9725,86.9438,86.9725,33269.0
2023-04-10 11:50:00,90.93,90.93,90.86,90.87,5227.0,86.9629,86.9629,86.896,86.9055,5227.0
2023-04-10 11:55:00,90.87,90.87,90.78,90.79,8483.0,86.9055,86.9055,86.8195,86.829,8483.0
2023-04-10 12:00:00,90.78,90.79,90.7,90.72,8548.0,86.8195,86.829,86.743,86.7621,8548.0
2023-04-10 12:05:00,90.7,90.71,90.64,90.69,11173.0,86.743,86.7525,86.6856,86.7334,11173.0
2023-04-10 12:10:00,90.7,90.72,90.68,90.7,3986.0,86.743,86.7621,86.7238,86.743,3986.0
2023-04-10 12:15:00,90.7,90.74,90.69,90.74,18093.0,86.743,86.7812,86.7334,86.7812,18093.0
2023-04-10 12:20:00,90.74,90.79,90.74,90.78,9456.0,86.7812,86.829,86.7812,86.8195,9456.0
2023-04-10 12:25:00,90.77,90.81,90.77,90.79,5808.0,86.8099,86.8482,86.8099,86.829,5808.0
2023-04-10 12:30:00,90.79,90.87,90.79,90.87,9480.0,86.829,86.9055,86.829,86.9055,9480.0
2023-04-10 12:35:00,90.87,91.03,90.87,91.01,7960.0,86.9055,87.0586,86.9055,87.0394,7960.0
2023-04-10 12:40:00,90.99,91.04,90.99,91.01,8966.0,87.0203,87.0681,87.0203,87.0394,8966.0
2023-04-10 12:45:00,91.02,91.06,91.02,91.03,4675.0,87.049,87.0873,87.049,87.0586,4675.0
2023-04-10 12:50:00,91.03,91.06,91.02,91.02,3950.0,87.0586,87.0873,87.049,87.049,3950.0
2023-04-10 12:55:00,91.02,91.05,91.02,91.05,3703.0,87.049,87.0777,87.049,87.0777,3703.0
2023-04-10 13:00:00,91.07,91.1,91.05,91.06,17093.0,87.0968,87.1255,87.0777,87.0873,17093.0
2023-04-10 13:05:00,91.07,91.11,91.06,91.09,5656.0,87.0968,87.1351,87.0873,87.1159,5656.0
2023-04-10 13:10:00,91.1,91.14,91.09,91.1,58888.0,87.1255,87.1638,87.1159,87.1255,58888.0
2023-04-10 13:15:00,91.12,91.14,91.11,91.12,6274.0,87.1446,87.1638,87.1351,87.1446,6274.0
2023-04-10 13:20:00,91.11,91.13,91.07,91.07,11600.0,87.1351,87.1542,87.0968,87.0968,11600.0
2023-04-10 13:25:00,91.08,91.12,91.08,91.12,2828.0,87.1064,87.1446,87.1064,87.1446,2828.0
2023-04-10 13:30:00,91.12,91.14,91.09,91.1,6462.0,87.1446,87.1638,87.1159,87.1255,6462.0
2023-04-10 13:35:00,91.11,91.11,91.06,91.06,5489.0,87.1351,87.1351,87.0873,87.0873,5489.0
2023-04-10 13:40:00,91.07,91.07,91.02,91.07,10433.0,87.0968,87.0968,87.049,87.0968,10433.0
2023-04-10 13:45:00,91.07,91.15,91.07,91.13,7886.0,87.0968,87.1733,87.0968,87.1542,7886.0
2023-04-10 13:50:00,91.13,91.15,91.1,91.1,2780.0,87.1542,87.1733,87.1255,87.1255,2780.0
2023-04-10 13:55:00,91.09,91.12,91.07,91.1,5598.0,87.1159,87.1446,87.0968,87.1255,5598.0
2023-04-10 14:00:00,91.1,91.11,91.06,91.11,3399.0,87.1255,87.1351,87.0873,87.1351,3399.0
2023-04-10 14:05:00,91.12,91.14,91.09,91.1,2117.0,87.1446,87.1638,87.1159,87.1255,2117.0
2023-04-10 14:10:00,91.09,91.15,91.09,91.14,2474.0,87.1159,87.1733,87.1159,87.1638,2474.0
2023-04-10 14:15:00,91.14,91.19,91.14,91.17,3349.0,87.1638,87.2116,87.1638,87.1925,3349.0
2023-04-10 14:20:00,91.17,91.18,91.15,91.15,2863.0,87.1925,87.202,87.1733,87.1733,2863.0
2023-04-10 14:25:00,91.14,91.14,91.12,91.14,3240.0,87.1638,87.1638,87.1446,87.1638,3240.0
2023-04-10 14:30:00,91.14,91.17,91.13,91.13,3447.0,87.1638,87.1925,87.1542,87.1542,3447.0
2023-04-10 14:35:00,91.13,91.14,91.11,91.13,3062.0,87.1542,87.1638,87.1351,87.1542,3062.0
2023-04-10 14:40:00,91.12,91.12,91.07,91.07,48482.0,87.1446,87.1446,87.0968,87.0968,48482.0
2023-04-10 14:45:00,91.07,91.1,91.06,91.09,5753.0,87.0968,87.1255,87.0873,87.1159,5753.0
2023-04-10 14:50:00,91.09,91.15,91.09,91.14,6410.0,87.1159,87.1733,87.1159,87.1638,6410.0
2023-04-10 14:55:00,91.14,91.19,91.14,91.18,9789.0,87.1638,87.2116,87.1638,87.202,9789.0
2023-04-10 15:00:00,91.19,91.23,91.17,91.2,8889.0,87.2116,87.2498,87.1925,87.2211,8889.0
2023-04-10 15:05:00,91.2,91.21,91.17,91.2,4297.0,87.2211,87.2307,87.1925,87.2211,4297.0
2023-04-10 15:10:00,91.2,91.21,91.15,91.15,5530.0,87.2211,87.2307,87.1733,87.1733,5530.0
2023-04-10 15:15:00,91.16,91.2,91.15,91.2,10163.0,87.1829,87.2211,87.1733,87.2211,10163.0
2023-04-10 15:20:00,91.2,91.2,91.14,91.15,14570.0,87.2211,87.2211,87.1638,87.1733,14570.0
2023-04-10 15:25:00,91.14,91.16,91.12,91.14,6559.0,87.1638,87.1829,87.1446,87.1638,6559.0
2023-04-10 15:30:00,91.15,91.18,91.13,91.15,7118.0,87.1733,87.202,87.1542,87.1733,7118.0
2023-04-10 15:35:00,91.15,91.18,91.13,91.17,5305.0,87.1733,87.202,87.1542,87.1925,5305.0
2023-04-10 15:40:00,91.18,91.22,91.17,91.19,7914.0,87.202,87.2403,87.1925,87.2116,7914.0
2023-04-10 15:45:00,91.18,91.23,91.16,91.22,17181.0,87.202,87.2498,87.1829,87.2403,17181.0
2023-04-10 15:50:00,91.23,91.24,91.19,91.21,34064.0,87.2498,87.2594,87.2116,87.2307,34064.0
2023-04-10 15:55:00,91.21,91.32,91.19,91.32,104651.0,87.2307,87.3359,87.2116,87.3359,104651.0
2023-04-11 09:30:00,91.49,91.54,91.44,91.53,11810.0,87.4985,87.5463,87.4507,87.5367,11810.0
2023-04-11 09:35:00,91.56,91.56,91.45,91.47,16131.0,87.5654,87.5654,87.4602,87.4794,16131.0
2023-04-11 09:40:00,91.48,91.5,91.42,91.47,29478.0,87.4889,87.5081,87.4315,87.4794,29478.0
2023-04-11 09:45:00,91.47,91.55,91.47,91.51,6157.0,87.4794,87.5559,87.4794,87.5176,6157.0
2023-04-11 09:50:00,91.51,91.53,91.48,91.48,9509.0,87.5176,87.5367,87.4889,87.4889,9509.0
2023-04-11 09:55:00,91.5,91.52,91.45,91.46,3778.0,87.5081,87.5272,87.4602,87.4698,3778.0
2023-04-11 10:00:00,91.48,91.53,91.46,91.52,3269.0,87.4889,87.5367,87.4698,87.5272,3269.0
2023-04-11 10:05:00,91.52,91.55,91.49,91.53,2891.0,87.5272,87.5559,87.4985,87.5367,2891.0
2023-04-11 10:10:00,91.54,91.54,91.49,91.49,3329.0,87.5463,87.5463,87.4985,87.4985,3329.0
2023-04-11 10:15:00,91.5,91.51,91.45,91.48,18806.0,87.5081,87.5176,87.4602,87.4889,18806.0
2023-04-11 10:20:00,91.49,91.55,91.49,91.55,3338.0,87.4985,87.5559,87.4985,87.5559,3338.0
2023-04-11 10:25:00,91.56,91.59,91.55,91.59,4072.0,87.5654,87.5941,87.5559,87.5941,4072.0
2023-04-11 10:30:00,91.58,91.59,91.5,91.5,3230.0,87.5846,87.5941,87.5081,87.5081,3230.0
2023-04-11 10:35:00,91.49,91.49,91.42,91.45,10528.0,87.4985,87.4985,87.4315,87.4602,10528.0
2023-04-11 10:40:00,91.44,91.47,91.4,91.41,17194.0,87.4507,87.4794,87.4124,87.422,17194.0
2023-04-11 10:45:00,91.41,91.44,91.34,91.43,8739.0,87.422,87.4507,87.355,87.4411,8739.0
2023-04-11 10:50:00,91.45,91.45,91.41,91.43,2719.0,87.4602,87.4602,87.422,87.4411,2719.0
2023-04-11 10:55:00,91.43,91.43,91.38,91.4,3000.0,87.4411,87.4411,87.3933,87.4124,3000.0
2023-04-11 11:00:00,91.41,91.46,91.41,91.45,5690.0,87.422,87.4698,87.422,87.4602,5690.0
2023-04-11 11:05:00,91.45,91.47,91.42,91.42,6443.0,87.4602,87.4794,87.4315,87.4315,6443.0
2023-04-11 11:10:00,91.44,91.49,91.41,91.48,3440.0,87.4507,87.4985,87.422,87.4889,3440.0
2023-04-11 11:15:00,91.5,91.51,91.47,91.51,2306.0,87.5081,87.5176,87.4794,87.5176,2306.0
2023-04-11 11:20:00,91.53,91.55,91.53,91.55,2045.0,87.5367,87.5559,87.5367,87.5559,2045.0
2023-04-11 11:25:00,91.55,91.55,91.5,91.52,3065.0,87.5559,87.5559,87.5081,87.5272,3065.0
2023-04-11 11:30:00,91.49,91.51,91.47,91.47,10866.0,87.4985,87.5176,87.4794,87.4794,10866.0
2023-04-11 11:35:00,91.47,91.47,91.43,91.47,4225.0,87.4794,87.4794,87.4411,87.4794,4225.0
2023-04-11 11:40:00,91.48,91.49,91.44,91.45,1670.0,87.4889,87.4985,87.4507,87.4602,1670.0
2023-04-11 11:45:00,91.43,91.51,91.43,91.5,2906.0,87.4411,87.5176,87.4411,87.5081,2906.0
2023-04-11 11:50:00,91.52,91.52,91.5,91.52,2010.0,87.5272,87.5272,87.5081,87.5272,2010.0
2023-04-11 11:55:00,91.52,91.52,91.48,91.52,6507.0,87.5272,87.5272,87.4889,87.5272,6507.0
2023-04-11 12:00:00,91.53,91.55,91.52,91.53,11716.0,87.5367,87.5559,87.5272,87.5367,11716.0
2023-04-11 12:05:00,91.54,91.54,91.5,91.53,10206.0,87.5463,87.5463,87.5081,87.5367,10206.0
2023-04-11 12:10:00,91.53,91.61,91.53,91.56,13242.0,87.5367,87.6133,87.5367,87.5654,13242.0
2023-04-11 12:15:00,91.57,91.58,91.53,91.55,14723.0,87.575,87.5846,87.5367,87.5559,14723.0
2023-04-11 12:20:00,91.56,91.59,91.53,91.54,6343.0,87.5654,87.5941,87.5367,87.5463,6343.0
2023-04-11 12:25:00,91.54,91.56,91.5,91.56,5805.0,87.5463,87.5654,87.5081,87.5654,5805.0
2023-04-11 12:30:00,91.56,91.59,91.56,91.58,9998.0,87.5654,87.5941,87.5654,87.5846,9998.0
2023-04-11 12:35:00,91.55,91.55,91.47,91.49,20541.0,87.5559,87.5559,87.4794,87.4985,20541.0
2023-04-11 12:40:00,91.51,91.53,91.49,91.53,3062.0,87.5176,87.5367,87.4985,87.5367,3062.0
2023-04-11 12:45:00,91.52,91.54,91.51,91.54,2004.0,87.5272,87.5463,87.5176,87.5463,2004.0
2023-04-11 12:50:00,91.54,91.57,91.53,91.57,4495.0,87.5463,87.575,87.5367,87.575,4495.0
2023-04-11 12:55:00,91.56,91.58,91.56,91.57,3153.0,87.5654,87.5846,87.5654,87.575,3153.0
2023-04-11 13:00:00,91.58,91.59,91.54,91.56,7257.0,87.5846,87.5941,87.5463,87.5654,7257.0
2023-04-11 13:05:00,91.57,91.63,91.57,91.61,1912.0,87.575,87.6324,87.575,87.6133,1912.0
2023-04-11 13:10:00,91.6,91.6,91.53,91.54,3862.0,87.6037,87.6037,87.5367,87.5463,3862.0
2023-04-11 13:15:00,91.54,91.56,91.53,91.56,4453.0,87.5463,87.5654,87.5367,87.5654,4453.0
2023-04-11 13:20:00,91.56,91.57,91.54,91.56,2333.0,87.5654,87.575,87.5463,87.5654,2333.0
2023-04-11 13:25:00,91.56,91.6,91.56,91.59,3089.0,87.5654,87.6037,87.5654,87.5941,3089.0
2023-04-11 13:30:00,91.6,91.63,91.6,91.6,2000.0,87.6037,87.6324,87.6037,87.6037,2000.0
2023-04-11 13:35:00,91.58,91.62,91.58,91.62,2539.0,87.5846,87.6228,87.5846,87.6228,2539.0
2023-04-11 13:40:00,91.62,91.65,91.62,91.65,5321.0,87.6228,87.6515,87.6228,87.6515,5321.0
2023-04-11 13:45:00,91.65,91.7,91.64,91.69,17772.0,87.6515,87.6993,87.6419,87.6898,17772.0
2023-04-11 13:50:00,91.69,91.7,91.66,91.7,2603.0,87.6898,87.6993,87.6611,87.6993,2603.0
2023-04-11 13:55:00,91.69,91.71,91.68,91.7,2954.0,87.6898,87.7089,87.6802,87.6993,2954.0
2023-04-11 14:00:00,91.71,91.71,91.67,91.68,2616.0,87.7089,87.7089,87.6706,87.6802,2616.0
2023-04-11 14:05:00,91.67,91.69,91.66,91.68,1751.0,87.6706,87.6898,87.6611,87.6802,1751.0
2023-04-11 14:10:00,91.66,91.68,91.65,91.66,2317.0,87.6611,87.6802,87.6515,87.6611,2317.0
2023-04-11 14:15:00,91.64,91.69,91.63,91.69,1957.0,87.6419,87.6898,87.6324,87.6898,1957.0
2023-04-11 14:20:00,91.69,91.7,91.67,91.67,1662.0,87.6898,87.6993,87.6706,87.6706,1662.0
2023-04-11 14:25:00,91.68,91.7,91.67,91.7,4600.0,87.6802,87.6993,87.6706,87.6993,4600.0
2023-04-11 14:30:00,91.71,91.75,91.71,91.71,22038.0,87.7089,87.7472,87.7089,87.7089,22038.0
2023-04-11 14:35:00,91.7,91.72,91.7,91.71,2258.0,87.6993,87.7185,87.6993,87.7089,2258.0
2023-04-11 14:40:00,91.72,91.74,91.71,91.72,2066.0,87.7185,87.7376,87.7089,87.7185,2066.0
2023-04-11 14:45:00,91.72,91.72,91.71,91.72,6344.0,87.7185,87.7185,87.7089,87.7185,6344.0
2023-04-11 14:50:00,91.71,91.71,91.68,91.69,1488.0,87.7089,87.7089,87.6802,87.6898,1488.0
2023-04-11 14:55:00,91.69,91.71,91.69,91.7,1500.0,87.6898,87.7089,87.6898,87.6993,1500.0
2023-04-11 15:00:00,91.7,91.71,91.67,91.68,4349.0,87.6993,87.7089,87.6706,87.6802,4349.0
2023-04-11 15:05:00,91.67,91.67,91.64,91.66,5919.0,87.6706,87.6706,87.6419,87.6611,5919.0
2023-04-11 15:10:00,91.66,91.71,91.65,91.71,3436.0,87.6611,87.7089,87.6515,87.7089,3436.0
2023-04-11 15:15:00,91.73,91.74,91.71,91.73,900.0,87.728,87.7376,87.7089,87.728,900.0
2023-04-11 15:20:00,91.72,91.75,91.71,91.73,5939.0,87.7185,87.7472,87.7089,87.728,5939.0
2023-04-11 15:25:00,91.73,91.73,91.69,91.73,4602.0,87.728,87.728,87.6898,87.728,4602.0
2023-04-11 15:30:00,91.73,91.73,91.69,91.7,5587.0,87.728,87.728,87.6898,87.6993,5587.0
2023-04-11 15:35:00,91.7,91.71,91.61,91.62,12359.0,87.6993,87.7089,87.6133,87.6228,12359.0
2023-04-11 15:40:00,91.62,91.63,91.57,91.59,67645.0,87.6228,87.6324,87.575,87.5941,67645.0
2023-04-11 15:45:00,91.59,91.59,91.5,91.52,26187.0,87.5941,87.5941,87.5081,87.5272,26187.0
2023-04-11 15:50:00,91.52,91.52,91.45,91.49,35394.0,87.5272,87.5272,87.4602,87.4985,35394.0
2023-04-11 15:55:00,91.5,91.5,91.42,91.5,27222.0,87.5081,87.5081,87.4315,87.5081,27222.0
2023-04-12 09:30:00,92.05,92.12,91.97,92.04,16608.0,88.0341,88.101,87.9576,88.0245,16608.0
2023-04-12 09:35:00,92.03,92.14,92.01,92.04,27253.0,88.0149,88.1201,87.9958,88.0245,27253.0
2023-04-12 09:40:00,92.05,92.07,91.88,91.9,22956.0,88.0341,88.0532,87.8715,87.8906,22956.0
2023-04-12 09:45:00,91.9,91.93,91.7,91.8,38675.0,87.8906,87.9193,87.6993,87.795,38675.0
2023-04-12 09:50:00,91.8,91.84,91.73,91.83,15278.0,87.795,87.8332,87.728,87.8237,15278.0
2023-04-12 09:55:00,91.84,91.88,91.8,91.81,25131.0,87.8332,87.8715,87.795,87.8045,25131.0
2023-04-12 10:00:00,91.81,91.92,91.73,91.92,45348.0,87.8045,87.9097,87.728,87.9097,45348.0
2023-04-12 10:05:00,91.93,91.98,91.86,91.95,16241.0,87.9193,87.9671,87.8524,87.9384,16241.0
2023-04-12 10:10:00,91.96,92.01,91.96,91.98,12139.0,87.948,87.9958,87.948,87.9671,12139.0
2023-04-12 10:15:00,91.99,92.06,91.92,91.92,24892.0,87.9767,88.0436,87.9097,87.9097,24892.0
2023-04-12 10:20:00,91.93,92.04,91.93,91.98,37918.0,87.9193,88.0245,87.9193,87.9671,37918.0
2023-04-12 10:25:00,91.93,92.0,91.87,91.98,28083.0,87.9193,87.9862,87.8619,87.9671,28083.0
2023-04-12 10:30:00,91.98,92.01,91.77,91.78,75328.0,87.9671,87.9958,87.7663,87.7758,75328.0
2023-04-12 10:35:00,91.76,91.79,91.61,91.65,30578.0,87.7567,87.7854,87.6133,87.6515,30578.0
2023-04-12 10:40:00,91.64,91.76,91.64,91.67,27524.0,87.6419,87.7567,87.6419,87.6706,27524.0
2023-04-12 10:45:00,91.66,91.74,91.65,91.71,32366.0,87.6611,87.7376,87.6515,87.7089,32366.0
2023-04-12 10:50:00,91.69,91.75,91.61,91.61,18723.0,87.6898,87.7472,87.6133,87.6133,18723.0
2023-04-12 10:55:00,91.6,91.6,91.48,91.51,23219.0,87.6037,87.6037,87.4889,87.5176,23219.0
2023-04-12 11:00:00,91.48,91.55,91.46,91.47,27536.0,87.4889,87.5559,87.4698,87.4794,27536.0
2023-04-12 11:05:00,91.46,91.49,91.34,91.37,47669.0,87.4698,87.4985,87.355,87.3837,47669.0
2023-04-12 11:10:00,91.38,91.38,91.29,91.37,28902.0,87.3933,87.3933,87.3072,87.3837,28902.0
2023-04-12 11:15:00,91.38,91.45,91.38,91.43,12397.0,87.3933,87.4602,87.3933,87.4411,12397.0
2023-04-12 11:20:00,91.43,91.54,91.43,91.52,16869.0,87.4411,87.5463,87.4411,87.5272,16869.0
2023-04-12 11:25:00,91.52,91.58,91.52,91.58,22303.0,87.5272,87.5846,87.5272,87.5846,22303.0
2023-04-12 11:30:00,91.57,91.57,91.52,91.53,23460.0,87.575,87.575,87.5272,87.5367,23460.0
2023-04-12 11:35:00,91.53,91.56,91.51,91.52,18399.0,87.5367,87.5654,87.5176,87.5272,18399.0
2023-04-12 11:40:00,91.51,91.61,91.51,91.61,10953.0,87.5176,87.6133,87.5176,87.6133,10953.0
2023-04-12 11:45:00,91.61,91.72,91.61,91.71,3437.0,87.6133,87.7185,87.6133,87.7089,3437.0
2023-04-12 11:50:00,91.71,91.73,91.67,91.7,8222.0,87.7089,87.728,87.6706,87.6993,8222.0
2023-04-12 11:55:00,91.7,91.78,91.7,91.74,4731.0,87.6993,87.7758,87.6993,87.7376,4731.0
2023-04-12 12:00:00,91.75,91.81,91.74,91.79,6282.0,87.7472,87.8045,87.7376,87.7854,6282.0
2023-04-12 12:05:00,91.78,91.81,91.77,91.8,2510.0,87.7758,87.8045,87.7663,87.795,2510.0
2023-04-12 12:10:00,91.8,91.82,91.79,91.81,2530.0,87.795,87.8141,87.7854,87.8045,2530.0
2023-04-12 12:15:00,91.8,91.81,91.77,91.78,2742.0,87.795,87.8045,87.7663,87.7758,2742.0
2023-04-12 12:20:00,91.77,91.8,91.76,91.78,3298.0,87.7663,87.795,87.7567,87.7758,3298.0
2023-04-12 12:25:00,91.78,91.83,91.78,91.8,7437.0,87.7758,87.8237,87.7758,87.795,7437.0
2023-04-12 12:30:00,91.81,91.83,91.81,91.81,18374.0,87.8045,87.8237,87.8045,87.8045,18374.0
2023-04-12 12:35:00,91.8,91.82,91.79,91.81,30259.0,87.795,87.8141,87.7854,87.8045,30259.0
2023-04-12 12:40:00,91.81,91.82,91.74,91.76,21192.0,87.8045,87.8141,87.7376,87.7567,21192.0
2023-04-12 12:45:00,91.75,91.85,91.75,91.79,15727.0,87.7472,87.8428,87.7472,87.7854,15727.0
2023-04-12 12:50:00,91.81,91.83,91.77,91.83,9478.0,87.8045,87.8237,87.7663,87.8237,9478.0
2023-04-12 12:55:00,91.83,91.88,91.83,91.88,32970.0,87.8237,87.8715,87.8237,87.8715,32970.0
2023-04-12 13:00:00,91.88,91.89,91.79,91.84,22230.0,87.8715,87.881,87.7854,87.8332,22230.0
2023-04-12 13:05:00,91.84,91.92,91.84,91.9,8072.0,87.8332,87.9097,87.8332,87.8906,8072.0
2023-04-12 13:10:00,91.91,91.97,91.91,91.96,7233.0,87.9002,87.9576,87.9002,87.948,7233.0
2023-04-12 13:15:00,91.96,91.96,91.92,91.92,18344.0,87.948,87.948,87.9097,87.9097,18344.0
2023-04-12 13:20:00,91.93,91.93,91.88,91.9,3541.0,87.9193,87.9193,87.8715,87.8906,3541.0
2023-04-12 13:25:00,91.89,91.95,91.89,91.93,4100.0,87.881,87.9384,87.881,87.9193,4100.0
2023-04-12 13:30:00,91.94,91.97,91.94,91.96,25181.0,87.9289,87.9576,87.9289,87.948,25181.0
2023-04-12 13:35:00,91.95,91.95,91.87,91.87,19337.0,87.9384,87.9384,87.8619,87.8619,19337.0
2023-04-12 13:40:00,91.87,91.9,91.87,91.87,4580.0,87.8619,87.8906,87.8619,87.8619,4580.0
2023-04-12 13:45:00,91.86,91.87,91.83,91.85,2674.0,87.8524,87.8619,87.8237,87.8428,2674.0
2023-04-12 13:50:00,91.84,91.88,91.84,91.85,2462.0,87.8332,87.8715,87.8332,87.8428,2462.0
2023-04-12 13:55:00,91.84,91.85,91.83,91.85,37338.0,87.8332,87.8428,87.8237,87.8428,37338.0
2023-04-12 14:00:00,91.84,91.92,91.78,91.9,10326.0,87.8332,87.9097,87.7758,87.8906,10326.0
2023-04-12 14:05:00,91.83,91.94,91.8,91.8,10852.0,87.8237,87.9289,87.795,87.795,10852.0
2023-04-12 14:10:00,91.77,91.94,91.76,91.94,7730.0,87.7663,87.9289,87.7567,87.9289,7730.0
2023-04-12 14:15:00,91.95,91.96,91.93,91.95,17643.0,87.9384,87.948,87.9193,87.9384,17643.0
2023-04-12 14:20:00,91.95,91.97,91.9,91.91,3564.0,87.9384,87.9576,87.8906,87.9002,3564.0
2023-04-12 14:25:00,91.89,91.89,91.61,91.63,45837.0,87.881,87.881,87.6133,87.6324,45837.0
2023-04-12 14:30:00,91.62,91.62,91.53,91.56,18153.0,87.6228,87.6228,87.5367,87.5654,18153.0
2023-04-12 14:35:00,91.56,91.58,91.5,91.52,19712.0,87.5654,87.5846,87.5081,87.5272,19712.0
2023-04-12 14:40:00,91.51,91.59,91.5,91.59,46763.0,87.5176,87.5941,87.5081,87.5941,46763.0
2023-04-12 14:45:00,91.59,91.62,91.46,91.47,17795.0,87.5941,87.6228,87.4698,87.4794,17795.0
2023-04-12 14:50:00,91.47,91.52,91.45,91.52,11037.0,87.4794,87.5272,87.4602,87.5272,11037.0
2023-04-12 14:55:00,91.51,91.58,91.5,91.54,117032.0,87.5176,87.5846,87.5081,87.5463,117032.0
2023-04-12 15:00:00,91.54,91.61,91.47,91.48,25804.0,87.5463,87.6133,87.4794,87.4889,25804.0
2023-04-12 15:05:00,91.48,91.53,91.48,91.5,65154.0,87.4889,87.5367,87.4889,87.5081,65154.0
2023-04-12 15:10:00,91.5,91.5,91.38,91.39,14253.0,87.5081,87.5081,87.3933,87.4029,14253.0
2023-04-12 15:15:00,91.39,91.39,91.3,91.33,16807.0,87.4029,87.4029,87.3168,87.3455,16807.0
2023-04-12 15:20:00,91.33,91.37,91.29,91.3,8119.0,87.3455,87.3837,87.3072,87.3168,8119.0
2023-04-12 15:25:00,91.31,91.32,91.24,91.26,8333.0,87.3263,87.3359,87.2594,87.2785,8333.0
2023-04-12 15:30:00,91.25,91.35,91.25,91.32,8364.0,87.269,87.3646,87.269,87.3359,8364.0
2023-04-12 15:35:00,91.3,91.37,91.3,91.36,10099.0,87.3168,87.3837,87.3168,87.3742,10099.0
2023-04-12 15:40:00,91.37,91.38,91.31,91.35,38679.0,87.3837,87.3933,87.3263,87.3646,38679.0
2023-04-12 15:45:00,91.34,91.42,91.27,91.28,33400.0,87.355,87.4315,87.2881,87.2977,33400.0
2023-04-12 15:50:00,91.27,91.34,91.25,91.31,113208.0,87.2881,87.355,87.269,87.3263,113208.0
2023-04-12 15:55:00,91.3,91.35,91.25,91.35,29616.0,87.3168,87.3646,87.269,87.3646,29616.0
2023-04-13 09:30:00,91.78,91.89,91.78,91.88,16748.0,87.7758,87.881,87.7758,87.8715,16748.0
2023-04-13 09:35:00,91.9,91.9,91.78,91.88,8237.0,87.8906,87.8906,87.7758,87.8715,8237.0
2023-04-13 09:40:00,91.87,91.95,91.84,91.9,70639.0,87.8619,87.9384,87.8332,87.8906,70639.0
2023-04-13 09:45:00,91.91,91.94,91.88,91.94,77210.0,87.9002,87.9289,87.8715,87.9289,77210.0
2023-04-13 09:50:00,91.95,91.97,91.83,91.85,11338.0,87.9384,87.9576,87.8237,87.8428,11338.0
2023-04-13 09:55:00,91.84,91.91,91.82,91.83,2612.0,87.8332,87.9002,87.8141,87.8237,2612.0
2023-04-13 10:00:00,91.88,91.9,91.81,91.88,4568.0,87.8715,87.8906,87.8045,87.8715,4568.0
2023-04-13 10:05:00,91.89,91.97,91.88,91.94,9294.0,87.881,87.9576,87.8715,87.9289,9294.0
2023-04-13 10:10:00,91.94,92.05,91.94,92.05,20441.0,87.9289,88.0341,87.9289,88.0341,20441.0
2023-04-13 10:15:00,92.06,92.15,92.06,92.14,12183.0,88.0436,88.1297,88.0436,88.1201,12183.0
2023-04-13 10:20:00,92.12,92.12,92.06,92.09,3109.0,88.101,88.101,88.0436,88.0723,3109.0
2023-04-13 10:25:00,92.11,92.15,92.1,92.14,4480.0,88.0914,88.1297,88.0819,88.1201,4480.0
2023-04-13 10:30:00,92.13,92.14,92.03,92.13,14813.0,88.1106,88.1201,88.0149,88.1106,14813.0
2023-04-13 10:35:00,92.15,92.15,92.06,92.07,3893.0,88.1297,88.1297,88.0436,88.0532,3893.0
2023-04-13 10:40:00,92.02,92.05,91.98,92.04,6491.0,88.0054,88.0341,87.9671,88.0245,6491.0
2023-04-13 10:45:00,92.04,92.04,92.0,92.03,1765.0,88.0245,88.0245,87.9862,88.0149,1765.0
2023-04-13 10:50:00,92.03,92.1,92.03,92.1,3440.0,88.0149,88.0819,88.0149,88.0819,3440.0
2023-04-13 10:55:00,92.1,92.12,92.03,92.03,3228.0,88.0819,88.101,88.0149,88.0149,3228.0
2023-04-13 11:00:00,92.05,92.13,92.05,92.11,3492.0,88.0341,88.1106,88.0341,88.0914,3492.0
2023-04-13 11:05:00,92.13,92.15,92.09,92.11,14843.0,88.1106,88.1297,88.0723,88.0914,14843.0
2023-04-13 11:10:00,92.11,92.13,92.09,92.11,2580.0,88.0914,88.1106,88.0723,88.0914,2580.0
2023-04-13 11:15:00,92.11,92.11,92.08,92.09,2904.0,88.0914,88.0914,88.0628,88.0723,2904.0
2023-04-13 11:20:00,92.12,92.15,92.09,92.14,5954.0,88.101,88.1297,88.0723,88.1201,5954.0
2023-04-13 11:25:00,92.14,92.17,92.14,92.17,3221.0,88.1201,88.1488,88.1201,88.1488,3221.0
2023-04-13 11:30:00,92.16,92.17,92.14,92.15,1688.0,88.1393,88.1488,88.1201,88.1297,1688.0
2023-04-13 11:35:00,92.14,92.2,92.14,92.19,4651.0,88.1201,88.1775,88.1201,88.168,4651.0
2023-04-13 11:40:00,92.2,92.23,92.19,92.2,4611.0,88.1775,88.2062,88.168,88.1775,4611.0
2023-04-13 11:45:00,92.19,92.22,92.17,92.17,4360.0,88.168,88.1966,88.1488,88.1488,4360.0
2023-04-13 11:50:00,92.16,92.17,92.11,92.11,5425.0,88.1393,88.1488,88.0914,88.0914,5425.0
2023-04-13 11:55:00,92.11,92.22,92.1,92.2,6287.0,88.0914,88.1966,88.0819,88.1775,6287.0
2023-04-13 12:00:00,92.22,92.24,92.21,92.23,6194.0,88.1966,88.2158,88.1871,88.2062,6194.0
2023-04-13 12:05:00,92.23,92.28,92.2,92.21,19990.0,88.2062,88.254,88.1775,88.1871,19990.0
2023-04-13 12:10:00,92.21,92.24,92.2,92.2,4699.0,88.1871,88.2158,88.1775,88.1775,4699.0
2023-04-13 12:15:00,92.21,92.28,92.2,92.27,6945.0,88.1871,88.254,88.1775,88.2445,6945.0
2023-04-13 12:20:00,92.27,92.3,92.26,92.28,3919.0,88.2445,88.2732,88.2349,88.254,3919.0
2023-04-13 12:25:00,92.29,92.29,92.26,92.28,1100.0,88.2636,88.2636,88.2349,88.254,1100.0
2023-04-13 12:30:00,92.29,92.3,92.26,92.27,1621.0,88.2636,88.2732,88.2349,88.2445,1621.0
2023-04-13 12:35:00,92.27,92.28,92.24,92.27,1780.0,88.2445,88.254,88.2158,88.2445,1780.0
2023-04-13 12:40:00,92.27,92.27,92.22,92.27,1463.0,88.2445,88.2445,88.1966,88.2445,1463.0
2023-04-13 12:45:00,92.27,92.27,92.25,92.27,1242.0,88.2445,88.2445,88.2253,88.2445,1242.0
2023-04-13 12:50:00,92.28,92.3,92.27,92.28,1350.0,88.254,88.2732,88.2445,88.254,1350.0
2023-04-13 12:55:00,92.28,92.31,92.27,92.3,10351.0,88.254,88.2827,88.2445,88.2732,10351.0
2023-04-13 13:00:00,92.31,92.32,92.24,92.29,4163.0,88.2827,88.2923,88.2158,88.2636,4163.0
2023-04-13 13:05:00,92.3,92.34,92.3,92.33,7866.0,88.2732,88.3114,88.2732,88.3018,7866.0
2023-04-13 13:10:00,92.33,92.41,92.33,92.39,5317.0,88.3018,88.3784,88.3018,88.3592,5317.0
2023-04-13 13:15:00,92.38,92.41,92.37,92.4,7309.0,88.3497,88.3784,88.3401,88.3688,7309.0
2023-04-13 13:20:00,92.4,92.41,92.37,92.38,9573.0,88.3688,88.3784,88.3401,88.3497,9573.0
2023-04-13 13:25:00,92.39,92.4,92.36,92.37,8158.0,88.3592,88.3688,88.3305,88.3401,8158.0
2023-04-13 13:30:00,92.37,92.39,92.36,92.39,4455.0,88.3401,88.3592,88.3305,88.3592,4455.0
2023-04-13 13:35:00,92.38,92.41,92.37,92.41,38665.0,88.3497,88.3784,88.3401,88.3784,38665.0
2023-04-13 13:40:00,92.42,92.48,92.41,92.47,11947.0,88.3879,88.4453,88.3784,88.4357,11947.0
2023-04-13 13:45:00,92.47,92.49,92.45,92.48,92726.0,88.4357,88.4549,88.4166,88.4453,92726.0
2023-04-13 13:50:00,92.49,92.53,92.48,92.52,25703.0,88.4549,88.4931,88.4453,88.4836,25703.0
2023-04-13 13:55:00,92.51,92.53,92.49,92.51,6754.0,88.474,88.4931,88.4549,88.474,6754.0
2023-04-13 14:00:00,92.51,92.54,92.49,92.52,11027.0,88.474,88.5027,88.4549,88.4836,11027.0
2023-04-13 14:05:00,92.52,92.57,92.52,92.56,12535.0,88.4836,88.5314,88.4836,88.5218,12535.0
2023-04-13 14:10:00,92.55,92.59,92.55,92.59,9387.0,88.5122,88.5505,88.5122,88.5505,9387.0
2023-04-13 14:15:00,92.59,92.63,92.59,92.61,9649.0,88.5505,88.5888,88.5505,88.5696,9649.0
2023-04-13 14:20:00,92.61,92.63,92.57,92.58,9236.0,88.5696,88.5888,88.5314,88.5409,9236.0
2023-04-13 14:25:00,92.59,92.6,92.56,92.56,7479.0,88.5505,88.5601,88.5218,88.5218,7479.0
2023-04-13 14:30:00,92.56,92.59,92.55,92.56,12082.0,88.5218,88.5505,88.5122,88.5218,12082.0
2023-04-13 14:35:00,92.55,92.59,92.53,92.56,9451.0,88.5122,88.5505,88.4931,88.5218,9451.0
2023-04-13 14:40:00,92.55,92.61,92.54,92.59,11685.0,88.5122,88.5696,88.5027,88.5505,11685.0
2023-04-13 14:45:00,92.6,92.61,92.58,92.59,7794.0,88.5601,88.5696,88.5409,88.5505,7794.0
2023-04-13 14:50:00,92.6,92.62,92.57,92.61,14376.0,88.5601,88.5792,88.5314,88.5696,14376.0
2023-04-13 14:55:00,92.61,92.64,92.6,92.64,14727.0,88.5696,88.5983,88.5601,88.5983,14727.0
2023-04-13 15:00:00,92.64,92.65,92.61,92.63,12067.0,88.5983,88.6079,88.5696,88.5888,12067.0
2023-04-13 15:05:00,92.65,92.65,92.59,92.63,10662.0,88.6079,88.6079,88.5505,88.5888,10662.0
2023-04-13 15:10:00,92.63,92.64,92.58,92.59,18429.0,88.5888,88.5983,88.5409,88.5505,18429.0
2023-04-13 15:15:00,92.59,92.62,92.56,92.61,11155.0,88.5505,88.5792,88.5218,88.5696,11155.0
2023-04-13 15:20:00,92.61,92.65,92.59,92.6,3049.0,88.5696,88.6079,88.5505,88.5601,3049.0
2023-04-13 15:25:00,92.59,92.62,92.58,92.62,4675.0,88.5505,88.5792,88.5409,88.5792,4675.0
2023-04-13 15:30:00,92.61,92.62,92.57,92.58,6818.0,88.5696,88.5792,88.5314,88.5409,6818.0
2023-04-13 15:35:00,92.58,92.58,92.56,92.58,4136.0,88.5409,88.5409,88.5218,88.5409,4136.0
2023-04-13 15:40:00,92.58,92.62,92.58,92.62,22311.0,88.5409,88.5792,88.5409,88.5792,22311.0
2023-04-13 15:45:00,92.61,92.64,92.55,92.56,16745.0,88.5696,88.5983,88.5122,88.5218,16745.0
2023-04-13 15:50:00,92.56,92.57,92.53,92.56,14336.0,88.5218,88.5314,88.4931,88.5218,14336.0
2023-04-13 15:55:00,92.55,92.58,92.51,92.57,340111.0,88.5122,88.5409,88.474,88.5314,340111.0
2023-04-14 09:30:00,92.42,92.48,92.42,92.46,13096.0,88.3879,88.4453,88.3879,88.4262,13096.0
2023-04-14 09:35:00,92.53,92.7,92.53,92.68,19280.0,88.4931,88.6557,88.4931,88.6366,19280.0
2023-04-14 09:40:00,92.66,92.71,92.59,92.71,1901.0,88.6174,88.6653,88.5505,88.6653,1901.0
2023-04-14 09:45:00,92.72,92.79,92.71,92.77,59400.0,88.6748,88.7418,88.6653,88.7227,59400.0
2023-04-14 09:50:00,92.78,92.82,92.76,92.77,9934.0,88.7322,88.7705,88.7131,88.7227,9934.0
2023-04-14 09:55:00,92.76,92.85,92.75,92.83,8825.0,88.7131,88.7992,88.7035,88.78,8825.0
2023-04-14 10:00:00,92.79,92.8,92.63,92.75,13988.0,88.7418,88.7513,88.5888,88.7035,13988.0
2023-04-14 10:05:00,92.72,92.72,92.34,92.42,37988.0,88.6748,88.6748,88.3114,88.3879,37988.0
2023-04-14 10:10:00,92.41,92.5,92.41,92.48,14475.0,88.3784,88.4644,88.3784,88.4453,14475.0
2023-04-14 10:15:00,92.46,92.48,92.33,92.35,15267.0,88.4262,88.4453,88.3018,88.321,15267.0
2023-04-14 10:20:00,92.34,92.41,92.24,92.26,8404.0,88.3114,88.3784,88.2158,88.2349,8404.0
2023-04-14 10:25:00,92.25,92.32,92.25,92.26,8180.0,88.2253,88.2923,88.2253,88.2349,8180.0
2023-04-14 10:30:00,92.29,92.34,92.22,92.27,21906.0,88.2636,88.3114,88.1966,88.2445,21906.0
2023-04-14 10:35:00,92.25,92.33,92.23,92.33,2822.0,88.2253,88.3018,88.2062,88.3018,2822.0
2023-04-14 10:40:00,92.34,92.34,92.18,92.27,9649.0,88.3114,88.3114,88.1584,88.2445,9649.0
2023-04-14 10:45:00,92.28,92.34,92.24,92.29,4906.0,88.254,88.3114,88.2158,88.2636,4906.0
2023-04-14 10:50:00,92.27,92.29,92.17,92.18,11366.0,88.2445,88.2636,88.1488,88.1584,11366.0
2023-04-14 10:55:00,92.16,92.28,92.16,92.25,6776.0,88.1393,88.254,88.1393,88.2253,6776.0
2023-04-14 11:00:00,92.24,92.25,92.16,92.16,1400.0,88.2158,88.2253,88.1393,88.1393,1400.0
2023-04-14 11:05:00,92.15,92.21,92.13,92.17,8921.0,88.1297,88.1871,88.1106,88.1488,8921.0
2023-04-14 11:10:00,92.23,92.27,92.2,92.23,13839.0,88.2062,88.2445,88.1775,88.2062,13839.0
2023-04-14 11:15:00,92.23,92.23,92.16,92.21,2000.0,88.2062,88.2062,88.1393,88.1871,2000.0
2023-04-14 11:20:00,92.23,92.23,92.13,92.13,1932.0,88.2062,88.2062,88.1106,88.1106,1932.0
2023-04-14 11:25:00,92.1,92.11,92.06,92.09,9076.0,88.0819,88.0914,88.0436,88.0723,9076.0
2023-04-14 11:30:00,92.09,92.12,92.07,92.12,2331.0,88.0723,88.101,88.0532,88.101,2331.0
2023-04-14 11:35:00,92.12,92.14,92.05,92.06,6690.0,88.101,88.1201,88.0341,88.0436,6690.0
2023-04-14 11:40:00,92.06,92.08,92.03,92.05,1200.0,88.0436,88.0628,88.0149,88.0341,1200.0
2023-04-14 11:45:00,92.08,92.11,92.05,92.05,1397.0,88.0628,88.0914,88.0341,88.0341,1397.0
2023-04-14 11:50:00,92.05,92.09,92.01,92.06,14936.0,88.0341,88.0723,87.9958,88.0436,14936.0
2023-04-14 11:55:00,92.07,92.1,92.02,92.1,3865.0,88.0532,88.0819,88.0054,88.0819,3865.0
2023-04-14 12:00:00,92.1,92.12,92.06,92.08,18708.0,88.0819,88.101,88.0436,88.0628,18708.0
2023-04-14 12:05:00,92.07,92.11,91.99,92.03,11647.0,88.0532,88.0914,87.9767,88.0149,11647.0
2023-04-14 12:10:00,92.05,92.05,92.0,92.0,7918.0,88.0341,88.0341,87.9862,87.9862,7918.0
2023-04-14 12:15:00,92.02,92.04,91.99,92.03,2046.0,88.0054,88.0245,87.9767,88.0149,2046.0
2023-04-14 12:20:00,92.02,92.04,91.99,92.02,1700.0,88.0054,88.0245,87.9767,88.0054,1700.0
2023-04-14 12:25:00,92.01,92.03,92.0,92.01,2741.0,87.9958,88.0149,87.9862,87.9958,2741.0
2023-04-14 12:30:00,92.02,92.02,91.96,92.01,5238.0,88.0054,88.0054,87.948,87.9958,5238.0
2023-04-14 12:35:00,92.01,92.01,91.94,91.95,2109.0,87.9958,87.9958,87.9289,87.9384,2109.0
2023-04-14 12:40:00,91.95,91.97,91.89,91.9,2332.0,87.9384,87.9576,87.881,87.8906,2332.0
2023-04-14 12:45:00,91.89,91.89,91.83,91.87,7027.0,87.881,87.881,87.8237,87.8619,7027.0
2023-04-14 12:50:00,91.89,91.9,91.85,91.86,2158.0,87.881,87.8906,87.8428,87.8524,2158.0
2023-04-14 12:55:00,91.84,91.88,91.83,91.86,2123.0,87.8332,87.8715,87.8237,87.8524,2123.0
2023-04-14 13:00:00,91.87,91.97,91.87,91.96,7087.0,87.8619,87.9576,87.8619,87.948,7087.0
2023-04-14 13:05:00,92.01,92.03,91.98,91.98,4377.0,87.9958,88.0149,87.9671,87.9671,4377.0
2023-04-14 13:10:00,92.01,92.05,92.0,92.03,21143.0,87.9958,88.0341,87.9862,88.0149,21143.0
2023-04-14 13:15:00,92.04,92.1,92.04,92.08,2937.0,88.0245,88.0819,88.0245,88.0628,2937.0
2023-04-14 13:20:00,92.07,92.07,91.98,92.03,1600.0,88.0532,88.0532,87.9671,88.0149,1600.0
2023-04-14 13:25:00,92.02,92.03,91.94,91.94,2300.0,88.0054,88.0149,87.9289,87.9289,2300.0
2023-04-14 13:30:00,91.9,91.91,91.85,91.89,1926.0,87.8906,87.9002,87.8428,87.881,1926.0
2023-04-14 13:35:00,91.88,91.88,91.84,91.87,2317.0,87.8715,87.8715,87.8332,87.8619,2317.0
2023-04-14 13:40:00,91.87,91.94,91.87,91.88,2703.0,87.8619,87.9289,87.8619,87.8715,2703.0
2023-04-14 13:45:00,91.89,91.96,91.86,91.92,6919.0,87.881,87.948,87.8524,87.9097,6919.0
2023-04-14 13:50:00,91.95,91.97,91.94,91.96,10627.0,87.9384,87.9576,87.9289,87.948,10627.0
2023-04-14 13:55:00,92.0,92.02,91.99,92.0,16581.0,87.9862,88.0054,87.9767,87.9862,16581.0
2023-04-14 14:00:00,92.01,92.03,91.96,91.98,6879.0,87.9958,88.0149,87.948,87.9671,6879.0
2023-04-14 14:05:00,91.97,92.06,91.95,92.04,9726.0,87.9576,88.0436,87.9384,88.0245,9726.0
2023-04-14 14:10:00,92.05,92.07,92.03,92.06,6019.0,88.0341,88.0532,88.0149,88.0436,6019.0
2023-04-14 14:15:00,92.09,92.12,92.08,92.09,2225.0,88.0723,88.101,88.0628,88.0723,2225.0
2023-04-14 14:20:00,92.09,92.17,92.09,92.15,3216.0,88.0723,88.1488,88.0723,88.1297,3216.0
2023-04-14 14:25:00,92.15,92.18,92.13,92.17,3941.0,88.1297,88.1584,88.1106,88.1488,3941.0
2023-04-14 14:30:00,92.19,92.22,92.18,92.2,34662.0,88.168,88.1966,88.1584,88.1775,34662.0
2023-04-14 14:35:00,92.2,92.21,92.14,92.16,45963.0,88.1775,88.1871,88.1201,88.1393,45963.0
2023-04-14 14:40:00,92.15,92.2,92.13,92.2,4629.0,88.1297,88.1775,88.1106,88.1775,4629.0
2023-04-14 14:45:00,92.19,92.22,92.15,92.22,5945.0,88.168,88.1966,88.1297,88.1966,5945.0
2023-04-14 14:50:00,92.22,92.22,92.14,92.15,5350.0,88.1966,88.1966,88.1201,88.1297,5350.0
2023-04-14 14:55:00,92.16,92.21,92.16,92.2,9137.0,88.1393,88.1871,88.1393,88.1775,9137.0
2023-04-14 15:00:00,92.2,92.21,92.15,92.15,5632.0,88.1775,88.1871,88.1297,88.1297,5632.0
2023-04-14 15:05:00,92.16,92.17,92.11,92.15,4917.0,88.1393,88.1488,88.0914,88.1297,4917.0
2023-04-14 15:10:00,92.15,92.15,92.05,92.05,12828.0,88.1297,88.1297,88.0341,88.0341,12828.0
2023-04-14 15:15:00,92.05,92.06,91.95,92.04,22789.0,88.0341,88.0436,87.9384,88.0245,22789.0
2023-04-14 15:20:00,92.05,92.12,91.99,92.11,20060.0,88.0341,88.101,87.9767,88.0914,20060.0
2023-04-14 15:25:00,92.15,92.19,92.14,92.16,15253.0,88.1297,88.168,88.1201,88.1393,15253.0
2023-04-14 15:30:00,92.16,92.2,92.14,92.18,9733.0,88.1393,88.1775,88.1201,88.1584,9733.0
2023-04-14 15:35:00,92.19,92.25,92.18,92.25,3438.0,88.168,88.2253,88.1584,88.2253,3438.0
2023-04-14 15:40:00,92.27,92.32,92.23,92.31,12690.0,88.2445,88.2923,88.2062,88.2827,12690.0
2023-04-14 15:45:00,92.31,92.34,92.28,92.32,7613.0,88.2827,88.3114,88.254,88.2923,7613.0
2023-04-14 15:50:00,92.29,92.31,92.24,92.27,125651.0,88.2636,88.2827,88.2158,88.2445,125651.0
2023-04-14 15:55:00,92.27,92.33,92.25,92.28,33331.0,88.2445,88.3018,88.2253,88.254,33331.0
2023-04-17 09:30:00,92.22,92.29,92.2,92.27,6817.0,88.1966,88.2636,88.1775,88.2445,6817.0
2023-04-17 09:35:00,92.27,92.38,92.27,92.32,3475.0,88.2445,88.3497,88.2445,88.2923,3475.0
2023-04-17 09:40:00,92.32,92.39,92.31,92.34,34363.0,88.2923,88.3592,88.2827,88.3114,34363.0
2023-04-17 09:45:00,92.35,92.35,92.19,92.25,4162.0,88.321,88.321,88.168,88.2253,4162.0
2023-04-17 09:50:00,92.25,92.32,92.25,92.27,1700.0,88.2253,88.2923,88.2253,88.2445,1700.0
2023-04-17 09:55:00,92.27,92.31,92.22,92.26,15154.0,88.2445,88.2827,88.1966,88.2349,15154.0
2023-04-17 10:00:00,92.27,92.35,92.2,92.2,7524.0,88.2445,88.321,88.1775,88.1775,7524.0
2023-04-17 10:05:00,92.21,92.25,92.19,92.19,4811.0,88.1871,88.2253,88.168,88.168,4811.0
2023-04-17 10:10:00,92.22,92.25,92.2,92.24,8538.0,88.1966,88.2253,88.1775,88.2158,8538.0
2023-04-17 10:15:00,92.25,92.29,92.23,92.29,3177.0,88.2253,88.2636,88.2062,88.2636,3177.0
2023-04-17 10:20:00,92.28,92.32,92.27,92.3,12798.0,88.254,88.2923,88.2445,88.2732,12798.0
2023-04-17 10:25:00,92.31,92.31,92.23,92.23,4452.0,88.2827,88.2827,88.2062,88.2062,4452.0
2023-04-17 10:30:00,92.25,92.3,92.21,92.24,18509.0,88.2253,88.2732,88.1871,88.2158,18509.0
2023-04-17 10:35:00,92.25,92.26,92.1,92.13,35727.0,88.2253,88.2349,88.0819,88.1106,35727.0
2023-04-17 10:40:00,92.12,92.13,92.06,92.12,33473.0,88.101,88.1106,88.0436,88.101,33473.0
2023-04-17 10:45:00,92.12,92.17,92.09,92.17,62345.0,88.101,88.1488,88.0723,88.1488,62345.0
2023-04-17 10:50:00,92.17,92.19,92.11,92.13,30867.0,88.1488,88.168,88.0914,88.1106,30867.0
2023-04-17 10:55:00,92.12,92.14,92.08,92.13,34728.0,88.101,88.1201,88.0628,88.1106,34728.0
2023-04-17 11:00:00,92.15,92.17,92.07,92.08,32281.0,88.1297,88.1488,88.0532,88.0628,32281.0
2023-04-17 11:05:00,92.11,92.14,92.1,92.13,30908.0,88.0914,88.1201,88.0819,88.1106,30908.0
2023-04-17 11:10:00,92.15,92.15,92.07,92.08,35145.0,88.1297,88.1297,88.0532,88.0628,35145.0
2023-04-17 11:15:00,92.09,92.16,92.09,92.13,33300.0,88.0723,88.1393,88.0723,88.1106,33300.0
2023-04-17 11:20:00,92.12,92.14,92.09,92.14,35161.0,88.101,88.1201,88.0723,88.1201,35161.0
2023-04-17 11:25:00,92.16,92.18,92.08,92.09,38030.0,88.1393,88.1584,88.0628,88.0723,38030.0
2023-04-17 11:30:00,92.09,92.1,92.01,92.04,74284.0,88.0723,88.0819,87.9958,88.0245,74284.0
2023-04-17 11:35:00,92.04,92.04,91.93,91.97,41783.0,88.0245,88.0245,87.9193,87.9576,41783.0
2023-04-17 11:40:00,91.98,92.0,91.94,91.95,36180.0,87.9671,87.9862,87.9289,87.9384,36180.0
2023-04-17 11:45:00,91.94,92.0,91.92,91.99,30125.0,87.9289,87.9862,87.9097,87.9767,30125.0
2023-04-17 11:50:00,91.99,92.05,91.99,92.04,21823.0,87.9767,88.0341,87.9767,88.0245,21823.0
2023-04-17 11:55:00,92.04,92.05,92.01,92.03,65569.0,88.0245,88.0341,87.9958,88.0149,65569.0
2023-04-17 12:00:00,92.04,92.06,92.0,92.04,32431.0,88.0245,88.0436,87.9862,88.0245,32431.0
2023-04-17 12:05:00,92.04,92.06,92.01,92.06,26535.0,88.0245,88.0436,87.9958,88.0436,26535.0
2023-04-17 12:10:00,92.07,92.07,91.99,92.02,21320.0,88.0532,88.0532,87.9767,88.0054,21320.0
2023-04-17 12:15:00,92.03,92.05,92.0,92.02,24763.0,88.0149,88.0341,87.9862,88.0054,24763.0
2023-04-17 12:20:00,92.01,92.02,91.97,91.98,38509.0,87.9958,88.0054,87.9576,87.9671,38509.0
2023-04-17 12:25:00,91.98,92.04,91.98,92.03,27686.0,87.9671,88.0245,87.9671,88.0149,27686.0
2023-04-17 12:30:00,92.03,92.05,92.02,92.03,25222.0,88.0149,88.0341,88.0054,88.0149,25222.0
2023-04-17 12:35:00,92.01,92.07,92.0,92.03,21932.0,87.9958,88.0532,87.9862,88.0149,21932.0
2023-04-17 12:40:00,92.03,92.08,92.03,92.04,26944.0,88.0149,88.0628,88.0149,88.0245,26944.0
2023-04-17 12:45:00,92.05,92.08,92.02,92.04,25634.0,88.0341,88.0628,88.0054,88.0245,25634.0
2023-04-17 12:50:00,92.03,92.04,91.99,92.0,23003.0,88.0149,88.0245,87.9767,87.9862,23003.0
2023-04-17 12:55:00,92.01,92.05,92.0,92.03,16507.0,87.9958,88.0341,87.9862,88.0149,16507.0
2023-04-17 13:00:00,92.04,92.07,92.02,92.06,32252.0,88.0245,88.0532,88.0054,88.0436,32252.0
2023-04-17 13:05:00,92.06,92.06,92.0,92.01,15071.0,88.0436,88.0436,87.9862,87.9958,15071.0
2023-04-17 13:10:00,92.01,92.08,92.0,92.06,22280.0,87.9958,88.0628,87.9862,88.0436,22280.0
2023-04-17 13:15:00,92.08,92.13,92.06,92.11,21203.0,88.0628,88.1106,88.0436,88.0914,21203.0
2023-04-17 13:20:00,92.1,92.11,92.06,92.09,13733.0,88.0819,88.0914,88.0436,88.0723,13733.0
2023-04-17 13:25:00,92.08,92.1,92.05,92.1,14492.0,88.0628,88.0819,88.0341,88.0819,14492.0
2023-04-17 13:30:00,92.1,92.13,92.09,92.11,15976.0,88.0819,88.1106,88.0723,88.0914,15976.0
2023-04-17 13:35:00,92.1,92.12,92.09,92.11,13431.0,88.0819,88.101,88.0723,88.0914,13431.0
2023-04-17 13:40:00,92.12,92.12,92.07,92.07,16545.0,88.101,88.101,88.0532,88.0532,16545.0
2023-04-17 13:45:00,92.07,92.08,92.05,92.07,14844.0,88.0532,88.0628,88.0341,88.0532,14844.0
2023-04-17 13:50:00,92.07,92.07,92.03,92.03,11550.0,88.0532,88.0532,88.0149,88.0149,11550.0
2023-04-17 13:55:00,92.03,92.03,91.97,91.98,17095.0,88.0149,88.0149,87.9576,87.9671,17095.0
2023-04-17 14:00:00,91.98,91.98,91.94,91.95,4027.0,87.9671,87.9671,87.9289,87.9384,4027.0
2023-04-17 14:05:00,91.96,91.98,91.95,91.98,3920.0,87.948,87.9671,87.9384,87.9671,3920.0
2023-04-17 14:10:00,91.97,92.02,91.96,92.02,3175.0,87.9576,88.0054,87.948,88.0054,3175.0
2023-04-17 14:15:00,92.01,92.02,92.0,92.01,2962.0,87.9958,88.0054,87.9862,87.9958,2962.0
2023-04-17 14:20:00,92.03,92.04,92.02,92.03,1551.0,88.0149,88.0245,88.0054,88.0149,1551.0
2023-04-17 14:25:00,92.04,92.06,92.03,92.05,1208.0,88.0245,88.0436,88.0149,88.0341,1208.0
2023-04-17 14:30:00,92.05,92.11,92.04,92.1,12001.0,88.0341,88.0914,88.0245,88.0819,12001.0
2023-04-17 14:35:00,92.1,92.11,92.09,92.11,1842.0,88.0819,88.0914,88.0723,88.0914,1842.0
2023-04-17 14:40:00,92.11,92.2,92.11,92.19,15884.0,88.0914,88.1775,88.0914,88.168,15884.0
2023-04-17 14:45:00,92.19,92.22,92.18,92.22,4700.0,88.168,88.1966,88.1584,88.1966,4700.0
2023-04-17 14:50:00,92.22,92.25,92.2,92.23,7611.0,88.1966,88.2253,88.1775,88.2062,7611.0
2023-04-17 14:55:00,92.22,92.26,92.21,92.24,28854.0,88.1966,88.2349,88.1871,88.2158,28854.0
2023-04-17 15:00:00,92.25,92.29,92.25,92.29,5900.0,88.2253,88.2636,88.2253,88.2636,5900.0
2023-04-17 15:05:00,92.29,92.33,92.28,92.32,5534.0,88.2636,88.3018,88.254,88.2923,5534.0
2023-04-17 15:10:00,92.31,92.33,92.3,92.31,29215.0,88.2827,88.3018,88.2732,88.2827,29215.0
2023-04-17 15:15:00,92.31,92.36,92.31,92.34,7973.0,88.2827,88.3305,88.2827,88.3114,7973.0
2023-04-17 15:20:00,92.35,92.38,92.35,92.37,6780.0,88.321,88.3497,88.321,88.3401,6780.0
2023-04-17 15:25:00,92.37,92.4,92.34,92.4,8601.0,88.3401,88.3688,88.3114,88.3688,8601.0
2023-04-17 15:30:00,92.39,92.4,92.36,92.38,5761.0,88.3592,88.3688,88.3305,88.3497,5761.0
2023-04-17 15:35:00,92.37,92.38,92.33,92.34,28372.0,88.3401,88.3497,88.3018,88.3114,28372.0
2023-04-17 15:40:00,92.33,92.35,92.32,92.34,10603.0,88.3018,88.321,88.2923,88.3114,10603.0
2023-04-17 15:45:00,92.33,92.36,92.29,92.36,72041.0,88.3018,88.3305,88.2636,88.3305,72041.0
2023-04-17 15:50:00,92.35,92.43,92.35,92.42,85970.0,88.321,88.3975,88.321,88.3879,85970.0
2023-04-17 15:55:00,92.41,92.46,92.41,92.46,59127.0,88.3784,88.4262,88.3784,88.4262,59127.0
2023-04-18 09:30:00,92.88,92.88,92.74,92.76,40771.0,88.8279,88.8279,88.694,88.7131,40771.0
2023-04-18 09:35:00,92.78,92.83,92.77,92.81,18731.0,88.7322,88.78,88.7227,88.7609,18731.0
2023-04-18 09:40:00,92.81,92.85,92.8,92.84,18632.0,88.7609,88.7992,88.7513,88.7896,18632.0
2023-04-18 09:45:00,92.84,92.92,92.83,92.88,46815.0,88.7896,88.8661,88.78,88.8279,46815.0
2023-04-18 09:50:00,92.88,92.89,92.79,92.79,11743.0,88.8279,88.8374,88.7418,88.7418,11743.0
2023-04-18 09:55:00,92.81,92.81,92.68,92.71,9587.0,88.7609,88.7609,88.6366,88.6653,9587.0
2023-04-18 10:00:00,92.7,92.7,92.55,92.57,60130.0,88.6557,88.6557,88.5122,88.5314,60130.0
2023-04-18 10:05:00,92.57,92.68,92.57,92.68,7291.0,88.5314,88.6366,88.5314,88.6366,7291.0
2023-04-18 10:10:00,92.68,92.68,92.61,92.64,23147.0,88.6366,88.6366,88.5696,88.5983,23147.0
2023-04-18 10:15:00,92.63,92.69,92.63,92.68,9881.0,88.5888,88.6461,88.5888,88.6366,9881.0
2023-04-18 10:20:00,92.67,92.7,92.66,92.68,15453.0,88.627,88.6557,88.6174,88.6366,15453.0
2023-04-18 10:25:00,92.66,92.66,92.5,92.52,24103.0,88.6174,88.6174,88.4644,88.4836,24103.0
2023-04-18 10:30:00,92.51,92.51,92.41,92.44,21237.0,88.474,88.474,88.3784,88.407,21237.0
2023-04-18 10:35:00,92.44,92.48,92.44,92.48,26818.0,88.407,88.4453,88.407,88.4453,26818.0
2023-04-18 10:40:00,92.49,92.55,92.48,92.54,13639.0,88.4549,88.5122,88.4453,88.5027,13639.0
2023-04-18 10:45:00,92.56,92.56,92.49,92.5,12108.0,88.5218,88.5218,88.4549,88.4644,12108.0
2023-04-18 10:50:00,92.49,92.52,92.42,92.47,14349.0,88.4549,88.4836,88.3879,88.4357,14349.0
2023-04-18 10:55:00,92.47,92.49,92.45,92.48,4375.0,88.4357,88.4549,88.4166,88.4453,4375.0
2023-04-18 11:00:00,92.47,92.53,92.47,92.47,14183.0,88.4357,88.4931,88.4357,88.4357,14183.0
2023-04-18 11:05:00,92.47,92.54,92.45,92.48,5807.0,88.4357,88.5027,88.4166,88.4453,5807.0
2023-04-18 11:10:00,92.46,92.51,92.43,92.47,14150.0,88.4262,88.474,88.3975,88.4357,14150.0
2023-04-18 11:15:00,92.47,92.5,92.45,92.47,4924.0,88.4357,88.4644,88.4166,88.4357,4924.0
2023-04-18 11:20:00,92.46,92.47,92.41,92.43,4766.0,88.4262,88.4357,88.3784,88.3975,4766.0
2023-04-18 11:25:00,92.43,92.51,92.43,92.51,4463.0,88.3975,88.474,88.3975,88.474,4463.0
2023-04-18 11:30:00,92.5,92.55,92.5,92.54,4441.0,88.4644,88.5122,88.4644,88.5027,4441.0
2023-04-18 11:35:00,92.52,92.55,92.38,92.38,5639.0,88.4836,88.5122,88.3497,88.3497,5639.0
2023-04-18 11:40:00,92.37,92.46,92.36,92.45,2400.0,88.3401,88.4262,88.3305,88.4166,2400.0
2023-04-18 11:45:00,92.46,92.46,92.4,92.46,5785.0,88.4262,88.4262,88.3688,88.4262,5785.0
2023-04-18 11:50:00,92.43,92.44,92.38,92.44,5627.0,88.3975,88.407,88.3497,88.407,5627.0
2023-04-18 11:55:00,92.43,92.43,92.39,92.42,8206.0,88.3975,88.3975,88.3592,88.3879,8206.0
2023-04-18 12:00:00,92.43,92.48,92.4,92.47,3375.0,88.3975,88.4453,88.3688,88.4357,3375.0
2023-04-18 12:05:00,92.47,92.52,92.46,92.52,11582.0,88.4357,88.4836,88.4262,88.4836,11582.0
2023-04-18 12:10:00,92.52,92.57,92.52,92.55,6572.0,88.4836,88.5314,88.4836,88.5122,6572.0
2023-04-18 12:15:00,92.56,92.56,92.53,92.54,2582.0,88.5218,88.5218,88.4931,88.5027,2582.0
2023-04-18 12:20:00,92.54,92.56,92.54,92.55,1651.0,88.5027,88.5218,88.5027,88.5122,1651.0
2023-04-18 12:25:00,92.56,92.6,92.56,92.6,3114.0,88.5218,88.5601,88.5218,88.5601,3114.0
2023-04-18 12:30:00,92.59,92.6,92.57,92.58,4849.0,88.5505,88.5601,88.5314,88.5409,4849.0
2023-04-18 12:35:00,92.59,92.59,92.55,92.55,5673.0,88.5505,88.5505,88.5122,88.5122,5673.0
2023-04-18 12:40:00,92.55,92.59,92.54,92.58,5136.0,88.5122,88.5505,88.5027,88.5409,5136.0
2023-04-18 12:45:00,92.55,92.56,92.53,92.56,5813.0,88.5122,88.5218,88.4931,88.5218,5813.0
2023-04-18 12:50:00,92.58,92.59,92.49,92.53,22827.0,88.5409,88.5505,88.4549,88.4931,22827.0
2023-04-18 12:55:00,92.53,92.55,92.52,92.53,9032.0,88.4931,88.5122,88.4836,88.4931,9032.0
2023-04-18 13:00:00,92.53,92.54,92.51,92.53,4709.0,88.4931,88.5027,88.474,88.4931,4709.0
2023-04-18 13:05:00,92.55,92.61,92.54,92.6,5760.0,88.5122,88.5696,88.5027,88.5601,5760.0
2023-04-18 13:10:00,92.6,92.6,92.55,92.56,14160.0,88.5601,88.5601,88.5122,88.5218,14160.0
2023-04-18 13:15:00,92.55,92.56,92.52,92.54,16851.0,88.5122,88.5218,88.4836,88.5027,16851.0
2023-04-18 13:20:00,92.54,92.55,92.53,92.54,5359.0,88.5027,88.5122,88.4931,88.5027,5359.0
2023-04-18 13:25:00,92.54,92.55,92.52,92.52,2900.0,88.5027,88.5122,88.4836,88.4836,2900.0
2023-04-18 13:30:00,92.51,92.57,92.5,92.56,19022.0,88.474,88.5314,88.4644,88.5218,19022.0
2023-04-18 13:35:00,92.56,92.59,92.56,92.57,3138.0,88.5218,88.5505,88.5218,88.5314,3138.0
2023-04-18 13:40:00,92.56,92.59,92.56,92.58,4863.0,88.5218,88.5505,88.5218,88.5409,4863.0
2023-04-18 13:45:00,92.59,92.65,92.59,92.62,5376.0,88.5505,88.6079,88.5505,88.5792,5376.0
2023-04-18 13:50:00,92.62,92.64,92.61,92.63,4353.0,88.5792,88.5983,88.5696,88.5888,4353.0
2023-04-18 13:55:00,92.62,92.62,92.54,92.55,4551.0,88.5792,88.5792,88.5027,88.5122,4551.0
2023-04-18 14:00:00,92.56,92.58,92.54,92.57,10036.0,88.5218,88.5409,88.5027,88.5314,10036.0
2023-04-18 14:05:00,92.57,92.58,92.51,92.55,18491.0,88.5314,88.5409,88.474,88.5122,18491.0
2023-04-18 14:10:00,92.56,92.6,92.53,92.57,15115.0,88.5218,88.5601,88.4931,88.5314,15115.0
2023-04-18 14:15:00,92.57,92.6,92.52,92.55,18123.0,88.5314,88.5601,88.4836,88.5122,18123.0
2023-04-18 14:20:00,92.56,92.62,92.55,92.61,9916.0,88.5218,88.5792,88.5122,88.5696,9916.0
2023-04-18 14:25:00,92.62,92.66,92.61,92.63,8914.0,88.5792,88.6174,88.5696,88.5888,8914.0
2023-04-18 14:30:00,92.63,92.63,92.61,92.63,12647.0,88.5888,88.5888,88.5696,88.5888,12647.0
2023-04-18 14:35:00,92.63,92.66,92.62,92.63,15404.0,88.5888,88.6174,88.5792,88.5888,15404.0
2023-04-18 14:40:00,92.63,92.64,92.55,92.58,27209.0,88.5888,88.5983,88.5122,88.5409,27209.0
2023-04-18 14:45:00,92.58,92.58,92.43,92.48,21455.0,88.5409,88.5409,88.3975,88.4453,21455.0
2023-04-18 14:50:00,92.48,92.51,92.44,92.49,14347.0,88.4453,88.474,88.407,88.4549,14347.0
2023-04-18 14:55:00,92.48,92.55,92.48,92.55,16579.0,88.4453,88.5122,88.4453,88.5122,16579.0
2023-04-18 15:00:00,92.55,92.6,92.54,92.59,16694.0,88.5122,88.5601,88.5027,88.5505,16694.0
2023-04-18 15:05:00,92.6,92.63,92.59,92.61,9704.0,88.5601,88.5888,88.5505,88.5696,9704.0
2023-04-18 15:10:00,92.61,92.64,92.61,92.63,18784.0,88.5696,88.5983,88.5696,88.5888,18784.0
2023-04-18 15:15:00,92.63,92.65,92.6,92.63,8437.0,88.5888,88.6079,88.5601,88.5888,8437.0
2023-04-18 15:20:00,92.64,92.67,92.6,92.61,14746.0,88.5983,88.627,88.5601,88.5696,14746.0
2023-04-18 15:25:00,92.61,92.63,92.56,92.6,12460.0,88.5696,88.5888,88.5218,88.5601,12460.0
2023-04-18 15:30:00,92.6,92.63,92.57,92.62,15538.0,88.5601,88.5888,88.5314,88.5792,15538.0
2023-04-18 15:35:00,92.63,92.63,92.59,92.62,11458.0,88.5888,88.5888,88.5505,88.5792,11458.0
2023-04-18 15:40:00,92.61,92.65,92.6,92.64,22936.0,88.5696,88.6079,88.5601,88.5983,22936.0
2023-04-18 15:45:00,92.65,92.66,92.62,92.64,26584.0,88.6079,88.6174,88.5792,88.5983,26584.0
2023-04-18 15:50:00,92.64,92.67,92.59,92.66,38637.0,88.5983,88.627,88.5505,88.6174,38637.0
2023-04-18 15:55:00,92.67,92.69,92.63,92.63,157284.0,88.627,88.6461,88.5888,88.5888,157284.0
2023-04-19 09:30:00,92.14,92.2,92.1,92.17,40675.0,88.1201,88.1775,88.0819,88.1488,40675.0
2023-04-19 09:35:00,92.16,92.19,92.13,92.13,101064.0,88.1393,88.168,88.1106,88.1106,101064.0
2023-04-19 09:40:00,92.12,92.15,92.1,92.15,8468.0,88.101,88.1297,88.0819,88.1297,8468.0
2023-04-19 09:45:00,92.12,92.16,92.11,92.11,8005.0,88.101,88.1393,88.0914,88.0914,8005.0
2023-04-19 09:50:00,92.12,92.17,92.12,92.12,3622.0,88.101,88.1488,88.101,88.101,3622.0
2023-04-19 09:55:00,92.13,92.17,92.11,92.11,6049.0,88.1106,88.1488,88.0914,88.0914,6049.0
2023-04-19 10:00:00,92.11,92.21,92.11,92.17,19355.0,88.0914,88.1871,88.0914,88.1488,19355.0
2023-04-19 10:05:00,92.18,92.25,92.15,92.25,13201.0,88.1584,88.2253,88.1297,88.2253,13201.0
2023-04-19 10:10:00,92.25,92.27,92.2,92.24,29102.0,88.2253,88.2445,88.1775,88.2158,29102.0
2023-04-19 10:15:00,92.24,92.26,92.2,92.24,61677.0,88.2158,88.2349,88.1775,88.2158,61677.0
2023-04-19 10:20:00,92.23,92.25,92.18,92.19,9765.0,88.2062,88.2253,88.1584,88.168,9765.0
2023-04-19 10:25:00,92.19,92.26,92.18,92.25,28205.0,88.168,88.2349,88.1584,88.2253,28205.0
2023-04-19 10:30:00,92.25,92.29,92.23,92.26,10611.0,88.2253,88.2636,88.2062,88.2349,10611.0
2023-04-19 10:35:00,92.26,92.31,92.25,92.31,18423.0,88.2349,88.2827,88.2253,88.2827,18423.0
2023-04-19 10:40:00,92.31,92.34,92.26,92.34,49847.0,88.2827,88.3114,88.2349,88.3114,49847.0
2023-04-19 10:45:00,92.35,92.35,92.25,92.28,26812.0,88.321,88.321,88.2253,88.254,26812.0
2023-04-19 10:50:00,92.28,92.32,92.26,92.27,7317.0,88.254,88.2923,88.2349,88.2445,7317.0
2023-04-19 10:55:00,92.28,92.3,92.27,92.28,6633.0,88.254,88.2732,88.2445,88.254,6633.0
2023-04-19 11:00:00,92.29,92.33,92.27,92.28,57549.0,88.2636,88.3018,88.2445,88.254,57549.0
2023-04-19 11:05:00,92.29,92.3,92.26,92.28,20653.0,88.2636,88.2732,88.2349,88.254,20653.0
2023-04-19 11:10:00,92.26,92.31,92.26,92.3,4054.0,88.2349,88.2827,88.2349,88.2732,4054.0
2023-04-19 11:15:00,92.31,92.33,92.29,92.31,21780.0,88.2827,88.3018,88.2636,88.2827,21780.0
2023-04-19 11:20:00,92.3,92.32,92.25,92.28,8606.0,88.2732,88.2923,88.2253,88.254,8606.0
2023-04-19 11:25:00,92.27,92.28,92.23,92.28,22784.0,88.2445,88.254,88.2062,88.254,22784.0
2023-04-19 11:30:00,92.28,92.28,92.23,92.23,3039.0,88.254,88.254,88.2062,88.2062,3039.0
2023-04-19 11:35:00,92.23,92.32,92.23,92.3,3845.0,88.2062,88.2923,88.2062,88.2732,3845.0
2023-04-19 11:40:00,92.3,92.32,92.29,92.29,2396.0,88.2732,88.2923,88.2636,88.2636,2396.0
2023-04-19 11:45:00,92.29,92.31,92.27,92.28,6780.0,88.2636,88.2827,88.2445,88.254,6780.0
2023-04-19 11:50:00,92.28,92.31,92.27,92.29,3996.0,88.254,88.2827,88.2445,88.2636,3996.0
2023-04-19 11:55:00,92.29,92.35,92.28,92.33,27605.0,88.2636,88.321,88.254,88.3018,27605.0
2023-04-19 12:00:00,92.33,92.36,92.3,92.31,8857.0,88.3018,88.3305,88.2732,88.2827,8857.0
2023-04-19 12:05:00,92.32,92.34,92.29,92.33,11263.0,88.2923,88.3114,88.2636,88.3018,11263.0
2023-04-19 12:10:00,92.33,92.35,92.33,92.34,4225.0,88.3018,88.321,88.3018,88.3114,4225.0
2023-04-19 12:15:00,92.34,92.39,92.34,92.36,5502.0,88.3114,88.3592,88.3114,88.3305,5502.0
2023-04-19 12:20:00,92.35,92.36,92.34,92.34,2055.0,88.321,88.3305,88.3114,88.3114,2055.0
2023-04-19 12:25:00,92.35,92.38,92.35,92.37,2625.0,88.321,88.3497,88.321,88.3401,2625.0
2023-04-19 12:30:00,92.38,92.43,92.37,92.41,9251.0,88.3497,88.3975,88.3401,88.3784,9251.0
2023-04-19 12:35:00,92.42,92.42,92.41,92.42,2755.0,88.3879,88.3879,88.3784,88.3879,2755.0
2023-04-19 12:40:00,92.41,92.44,92.4,92.43,800.0,88.3784,88.407,88.3688,88.3975,800.0
2023-04-19 12:45:00,92.43,92.43,92.4,92.4,1949.0,88.3975,88.3975,88.3688,88.3688,1949.0
2023-04-19 12:50:00,92.4,92.44,92.4,92.43,2925.0,88.3688,88.407,88.3688,88.3975,2925.0
2023-04-19 12:55:00,92.44,92.44,92.42,92.43,2558.0,88.407,88.407,88.3879,88.3975,2558.0
2023-04-19 13:00:00,92.44,92.45,92.42,92.45,8986.0,88.407,88.4166,88.3879,88.4166,8986.0
2023-04-19 13:05:00,92.45,92.5,92.45,92.49,6318.0,88.4166,88.4644,88.4166,88.4549,6318.0
2023-04-19 13:10:00,92.5,92.51,92.5,92.5,7206.0,88.4644,88.474,88.4644,88.4644,7206.0
2023-04-19 13:15:00,92.5,92.5,92.4,92.43,79083.0,88.4644,88.4644,88.3688,88.3975,79083.0
2023-04-19 13:20:00,92.43,92.46,92.41,92.45,86292.0,88.3975,88.4262,88.3784,88.4166,86292.0
2023-04-19 13:25:00,92.45,92.49,92.45,92.48,69524.0,88.4166,88.4549,88.4166,88.4453,69524.0
2023-04-19 13:30:00,92.49,92.5,92.46,92.47,166348.0,88.4549,88.4644,88.4262,88.4357,166348.0
2023-04-19 13:35:00,92.47,92.48,92.44,92.45,99326.0,88.4357,88.4453,88.407,88.4166,99326.0
2023-04-19 13:40:00,92.46,92.49,92.45,92.46,60203.0,88.4262,88.4549,88.4166,88.4262,60203.0
2023-04-19 13:45:00,92.45,92.46,92.43,92.45,3004.0,88.4166,88.4262,88.3975,88.4166,3004.0
2023-04-19 13:50:00,92.47,92.51,92.46,92.51,10646.0,88.4357,88.474,88.4262,88.474,10646.0
2023-04-19 13:55:00,92.5,92.52,92.49,92.52,6507.0,88.4644,88.4836,88.4549,88.4836,6507.0
2023-04-19 14:00:00,92.52,92.61,92.46,92.47,18925.0,88.4836,88.5696,88.4262,88.4357,18925.0
2023-04-19 14:05:00,92.47,92.51,92.47,92.48,9118.0,88.4357,88.474,88.4357,88.4453,9118.0
2023-04-19 14:10:00,92.48,92.5,92.47,92.48,4593.0,88.4453,88.4644,88.4357,88.4453,4593.0
2023-04-19 14:15:00,92.48,92.5,92.47,92.47,1901.0,88.4453,88.4644,88.4357,88.4357,1901.0
2023-04-19 14:20:00,92.48,92.52,92.47,92.52,3058.0,88.4453,88.4836,88.4357,88.4836,3058.0
2023-04-19 14:25:00,92.52,92.52,92.5,92.51,9578.0,88.4836,88.4836,88.4644,88.474,9578.0
2023-04-19 14:30:00,92.52,92.53,92.46,92.47,10059.0,88.4836,88.4931,88.4262,88.4357,10059.0
2023-04-19 14:35:00,92.47,92.49,92.46,92.49,4203.0,88.4357,88.4549,88.4262,88.4549,4203.0
2023-04-19 14:40:00,92.49,92.52,92.47,92.48,9844.0,88.4549,88.4836,88.4357,88.4453,9844.0
2023-04-19 14:45:00,92.47,92.51,92.46,92.5,22152.0,88.4357,88.474,88.4262,88.4644,22152.0
2023-04-19 14:50:00,92.5,92.5,92.46,92.48,17788.0,88.4644,88.4644,88.4262,88.4453,17788.0
2023-04-19 14:55:00,92.48,92.51,92.46,92.5,7197.0,88.4453,88.474,88.4262,88.4644,7197.0
2023-04-19 15:00:00,92.51,92.51,92.46,92.49,5675.0,88.474,88.474,88.4262,88.4549,5675.0
2023-04-19 15:05:00,92.49,92.5,92.46,92.5,37239.0,88.4549,88.4644,88.4262,88.4644,37239.0
2023-04-19 15:10:00,92.5,92.52,92.47,92.52,32047.0,88.4644,88.4836,88.4357,88.4836,32047.0
2023-04-19 15:15:00,92.52,92.53,92.49,92.5,6237.0,88.4836,88.4931,88.4549,88.4644,6237.0
2023-04-19 15:20:00,92.49,92.51,92.48,92.51,8146.0,88.4549,88.474,88.4453,88.474,8146.0
2023-04-19 15:25:00,92.5,92.5,92.48,92.5,119064.0,88.4644,88.4644,88.4453,88.4644,119064.0
2023-04-19 15:30:00,92.49,92.53,92.48,92.48,122194.0,88.4549,88.4931,88.4453,88.4453,122194.0
2023-04-19 15:35:00,92.48,92.49,92.46,92.48,128953.0,88.4453,88.4549,88.4262,88.4453,128953.0
2023-04-19 15:40:00,92.47,92.5,92.45,92.45,150919.0,88.4357,88.4644,88.4166,88.4166,150919.0
2023-04-19 15:45:00,92.45,92.45,92.37,92.4,81641.0,88.4166,88.4166,88.3401,88.3688,81641.0
2023-04-19 15:50:00,92.4,92.46,92.37,92.44,191973.0,88.3688,88.4262,88.3401,88.407,191973.0
2023-04-19 15:55:00,92.45,92.46,92.43,92.44,100809.0,88.4166,88.4262,88.3975,88.407,100809.0
2023-04-20 09:30:00,91.94,92.08,91.94,92.08,4850.0,87.9289,88.0628,87.9289,88.0628,4850.0
2023-04-20 09:35:00,92.09,92.16,92.09,92.11,11321.0,88.0723,88.1393,88.0723,88.0914,11321.0
2023-04-20 09:40:00,92.12,92.16,92.1,92.16,17800.0,88.101,88.1393,88.0819,88.1393,17800.0
2023-04-20 09:45:00,92.16,92.22,92.14,92.18,25315.0,88.1393,88.1966,88.1201,88.1584,25315.0
2023-04-20 09:50:00,92.18,92.19,92.13,92.14,27261.0,88.1584,88.168,88.1106,88.1201,27261.0
2023-04-20 09:55:00,92.14,92.14,92.07,92.11,11821.0,88.1201,88.1201,88.0532,88.0914,11821.0
2023-04-20 10:00:00,92.09,92.17,92.07,92.14,21620.0,88.0723,88.1488,88.0532,88.1201,21620.0
2023-04-20 10:05:00,92.14,92.25,92.14,92.21,10540.0,88.1201,88.2253,88.1201,88.1871,10540.0
2023-04-20 10:10:00,92.23,92.3,92.23,92.29,3406.0,88.2062,88.2732,88.2062,88.2636,3406.0
2023-04-20 10:15:00,92.29,92.31,92.25,92.27,8467.0,88.2636,88.2827,88.2253,88.2445,8467.0
2023-04-20 10:20:00,92.27,92.27,92.24,92.25,3100.0,88.2445,88.2445,88.2158,88.2253,3100.0
2023-04-20 10:25:00,92.25,92.28,92.25,92.27,4779.0,88.2253,88.254,88.2253,88.2445,4779.0
2023-04-20 10:30:00,92.25,92.35,92.25,92.32,3141.0,88.2253,88.321,88.2253,88.2923,3141.0
2023-04-20 10:35:00,92.31,92.33,92.25,92.25,8031.0,88.2827,88.3018,88.2253,88.2253,8031.0
2023-04-20 10:40:00,92.24,92.29,92.24,92.29,2188.0,88.2158,88.2636,88.2158,88.2636,2188.0
2023-04-20 10:45:00,92.3,92.33,92.28,92.32,4499.0,88.2732,88.3018,88.254,88.2923,4499.0
2023-04-20 10:50:00,92.33,92.34,92.29,92.29,17121.0,88.3018,88.3114,88.2636,88.2636,17121.0
2023-04-20 10:55:00,92.27,92.32,92.27,92.31,5262.0,88.2445,88.2923,88.2445,88.2827,5262.0
2023-04-20 11:00:00,92.33,92.33,92.28,92.28,23811.0,88.3018,88.3018,88.254,88.254,23811.0
2023-04-20 11:05:00,92.27,92.27,92.14,92.21,4923.0,88.2445,88.2445,88.1201,88.1871,4923.0
2023-04-20 11:10:00,92.22,92.24,92.2,92.22,10151.0,88.1966,88.2158,88.1775,88.1966,10151.0
2023-04-20 11:15:00,92.23,92.23,92.18,92.19,7308.0,88.2062,88.2062,88.1584,88.168,7308.0
2023-04-20 11:20:00,92.19,92.2,92.15,92.17,7340.0,88.168,88.1775,88.1297,88.1488,7340.0
2023-04-20 11:25:00,92.16,92.18,92.14,92.17,3886.0,88.1393,88.1584,88.1201,88.1488,3886.0
2023-04-20 11:30:00,92.19,92.2,92.14,92.14,5057.0,88.168,88.1775,88.1201,88.1201,5057.0
2023-04-20 11:35:00,92.15,92.19,92.14,92.17,8692.0,88.1297,88.168,88.1201,88.1488,8692.0
2023-04-20 11:40:00,92.17,92.24,92.17,92.23,6927.0,88.1488,88.2158,88.1488,88.2062,6927.0
2023-04-20 11:45:00,92.24,92.26,92.22,92.25,12595.0,88.2158,88.2349,88.1966,88.2253,12595.0
2023-04-20 11:50:00,92.24,92.27,92.23,92.25,18482.0,88.2158,88.2445,88.2062,88.2253,18482.0
2023-04-20 11:55:00,92.26,92.26,92.2,92.2,18181.0,88.2349,88.2349,88.1775,88.1775,18181.0
2023-04-20 12:00:00,92.2,92.21,92.17,92.17,9607.0,88.1775,88.1871,88.1488,88.1488,9607.0
2023-04-20 12:05:00,92.16,92.18,92.12,92.18,9856.0,88.1393,88.1584,88.101,88.1584,9856.0
2023-04-20 12:10:00,92.18,92.24,92.18,92.23,12241.0,88.1584,88.2158,88.1584,88.2062,12241.0
2023-04-20 12:15:00,92.23,92.24,92.21,92.22,9251.0,88.2062,88.2158,88.1871,88.1966,9251.0
2023-04-20 12:20:00,92.23,92.24,92.21,92.22,12679.0,88.2062,88.2158,88.1871,88.1966,12679.0
2023-04-20 12:25:00,92.22,92.27,92.21,92.25,11552.0,88.1966,88.2445,88.1871,88.2253,11552.0
2023-04-20 12:30:00,92.26,92.31,92.24,92.3,13468.0,88.2349,88.2827,88.2158,88.2732,13468.0
2023-04-20 12:35:00,92.29,92.34,92.28,92.28,15817.0,88.2636,88.3114,88.254,88.254,15817.0
2023-04-20 12:40:00,92.27,92.31,92.26,92.31,14354.0,88.2445,88.2827,88.2349,88.2827,14354.0
2023-04-20 12:45:00,92.32,92.34,92.31,92.32,13057.0,88.2923,88.3114,88.2827,88.2923,13057.0
2023-04-20 12:50:00,92.32,92.34,92.31,92.34,10386.0,88.2923,88.3114,88.2827,88.3114,10386.0
2023-04-20 12:55:00,92.33,92.38,92.33,92.37,7633.0,88.3018,88.3497,88.3018,88.3401,7633.0
2023-04-20 13:00:00,92.38,92.38,92.35,92.37,13227.0,88.3497,88.3497,88.321,88.3401,13227.0
2023-04-20 13:05:00,92.38,92.4,92.37,92.39,23065.0,88.3497,88.3688,88.3401,88.3592,23065.0
2023-04-20 13:10:00,92.39,92.43,92.39,92.43,15504.0,88.3592,88.3975,88.3592,88.3975,15504.0
2023-04-20 13:15:00,92.43,92.44,92.41,92.43,9324.0,88.3975,88.407,88.3784,88.3975,9324.0
2023-04-20 13:20:00,92.43,92.43,92.39,92.42,7905.0,88.3975,88.3975,88.3592,88.3879,7905.0
2023-04-20 13:25:00,92.43,92.44,92.43,92.44,9789.0,88.3975,88.407,88.3975,88.407,9789.0
2023-04-20 13:30:00,92.44,92.45,92.42,92.42,18821.0,88.407,88.4166,88.3879,88.3879,18821.0
2023-04-20 13:35:00,92.43,92.44,92.39,92.39,42141.0,88.3975,88.407,88.3592,88.3592,42141.0
2023-04-20 13:40:00,92.4,92.4,92.37,92.39,10417.0,88.3688,88.3688,88.3401,88.3592,10417.0
2023-04-20 13:45:00,92.38,92.4,92.38,92.4,5310.0,88.3497,88.3688,88.3497,88.3688,5310.0
2023-04-20 13:50:00,92.39,92.46,92.38,92.45,12868.0,88.3592,88.4262,88.3497,88.4166,12868.0
2023-04-20 13:55:00,92.44,92.44,92.35,92.37,11773.0,88.407,88.407,88.321,88.3401,11773.0
2023-04-20 14:00:00,92.37,92.37,92.31,92.34,18272.0,88.3401,88.3401,88.2827,88.3114,18272.0
2023-04-20 14:05:00,92.33,92.34,92.28,92.31,14114.0,88.3018,88.3114,88.254,88.2827,14114.0
2023-04-20 14:10:00,92.3,92.33,92.29,92.3,14682.0,88.2732,88.3018,88.2636,88.2732,14682.0
2023-04-20 14:15:00,92.3,92.3,92.25,92.26,12222.0,88.2732,88.2732,88.2253,88.2349,12222.0
2023-04-20 14:20:00,92.26,92.28,92.23,92.25,10913.0,88.2349,88.254,88.2062,88.2253,10913.0
2023-04-20 14:25:00,92.25,92.26,92.19,92.2,11667.0,88.2253,88.2349,88.168,88.1775,11667.0
2023-04-20 14:30:00,92.19,92.2,92.12,92.12,20184.0,88.168,88.1775,88.101,88.101,20184.0
2023-04-20 14:35:00,92.11,92.12,92.03,92.06,23129.0,88.0914,88.101,88.0149,88.0436,23129.0
2023-04-20 14:40:00,92.04,92.04,91.97,91.99,31735.0,88.0245,88.0245,87.9576,87.9767,31735.0
2023-04-20 14:45:00,91.99,92.05,91.99,91.99,9531.0,87.9767,88.0341,87.9767,87.9767,9531.0
2023-04-20 14:50:00,91.99,92.04,91.99,92.03,12387.0,87.9767,88.0245,87.9767,88.0149,12387.0
2023-04-20 14:55:00,92.03,92.07,92.01,92.06,15038.0,88.0149,88.0532,87.9958,88.0436,15038.0
2023-04-20 15:00:00,92.07,92.1,92.0,92.0,22714.0,88.0532,88.0819,87.9862,87.9862,22714.0
2023-04-20 15:05:00,92.0,92.0,91.96,91.99,19611.0,87.9862,87.9862,87.948,87.9767,19611.0
2023-04-20 15:10:00,91.99,91.99,91.88,91.88,26837.0,87.9767,87.9767,87.8715,87.8715,26837.0
2023-04-20 15:15:00,91.88,91.89,91.83,91.86,22471.0,87.8715,87.881,87.8237,87.8524,22471.0
2023-04-20 15:20:00,91.85,91.89,91.83,91.87,15670.0,87.8428,87.881,87.8237,87.8619,15670.0
2023-04-20 15:25:00,91.87,91.89,91.81,91.82,12866.0,87.8619,87.881,87.8045,87.8141,12866.0
2023-04-20 15:30:00,91.83,91.92,91.83,91.91,15394.0,87.8237,87.9097,87.8237,87.9002,15394.0
2023-04-20 15:35:00,91.91,91.93,91.85,91.93,8174.0,87.9002,87.9193,87.8428,87.9193,8174.0
2023-04-20 15:40:00,91.94,91.94,91.87,91.87,37958.0,87.9289,87.9289,87.8619,87.8619,37958.0
2023-04-20 15:45:00,91.87,91.91,91.86,91.91,17025.0,87.8619,87.9002,87.8524,87.9002,17025.0
2023-04-20 15:50:00,91.9,92.01,91.85,92.01,299281.0,87.8906,87.9958,87.8428,87.9958,299281.0
2023-04-20 15:55:00,92.02,92.11,92.02,92.11,81557.0,88.0054,88.0914,88.0054,88.0914,81557.0
2023-04-21 09:30:00,92.05,92.09,92.01,92.03,21807.0,88.0341,88.0723,87.9958,88.0149,21807.0
2023-04-21 09:35:00,92.03,92.07,92.02,92.04,21024.0,88.0149,88.0532,88.0054,88.0245,21024.0
2023-04-21 09:40:00,92.05,92.08,92.03,92.05,16211.0,88.0341,88.0628,88.0149,88.0341,16211.0
2023-04-21 09:45:00,92.08,92.08,92.0,92.01,10231.0,88.0628,88.0628,87.9862,87.9958,10231.0
2023-04-21 09:50:00,92.0,92.0,91.85,91.87,7682.0,87.9862,87.9862,87.8428,87.8619,7682.0
2023-04-21 09:55:00,91.85,91.87,91.76,91.78,10619.0,87.8428,87.8619,87.7567,87.7758,10619.0
2023-04-21 10:00:00,91.77,91.77,91.67,91.71,11014.0,87.7663,87.7663,87.6706,87.7089,11014.0
2023-04-21 10:05:00,91.71,91.82,91.71,91.8,8960.0,87.7089,87.8141,87.7089,87.795,8960.0
2023-04-21 10:10:00,91.8,91.92,91.79,91.91,11061.0,87.795,87.9097,87.7854,87.9002,11061.0
2023-04-21 10:15:00,91.9,92.03,91.87,92.03,6808.0,87.8906,88.0149,87.8619,88.0149,6808.0
2023-04-21 10:20:00,92.03,92.09,92.02,92.07,9348.0,88.0149,88.0723,88.0054,88.0532,9348.0
2023-04-21 10:25:00,92.07,92.12,92.05,92.05,6627.0,88.0532,88.101,88.0341,88.0341,6627.0
2023-04-21 10:30:00,92.05,92.1,92.01,92.04,8431.0,88.0341,88.0819,87.9958,88.0245,8431.0
2023-04-21 10:35:00,92.02,92.04,91.92,91.93,6658.0,88.0054,88.0245,87.9097,87.9193,6658.0
2023-04-21 10:40:00,91.93,91.94,91.73,91.73,16493.0,87.9193,87.9289,87.728,87.728,16493.0
2023-04-21 10:45:00,91.74,91.78,91.7,91.77,11570.0,87.7376,87.7758,87.6993,87.7663,11570.0
2023-04-21 10:50:00,91.78,91.83,91.75,91.79,20110.0,87.7758,87.8237,87.7472,87.7854,20110.0
2023-04-21 10:55:00,91.81,91.82,91.76,91.81,24145.0,87.8045,87.8141,87.7567,87.8045,24145.0
2023-04-21 11:00:00,91.82,91.97,91.8,91.97,10373.0,87.8141,87.9576,87.795,87.9576,10373.0
2023-04-21 11:05:00,91.96,91.96,91.89,91.92,8811.0,87.948,87.948,87.881,87.9097,8811.0
2023-04-21 11:10:00,91.92,91.94,91.89,91.91,4417.0,87.9097,87.9289,87.881,87.9002,4417.0
2023-04-21 11:15:00,91.91,91.95,91.87,91.92,8640.0,87.9002,87.9384,87.8619,87.9097,8640.0
2023-04-21 11:20:00,91.9,91.95,91.89,91.93,10829.0,87.8906,87.9384,87.881,87.9193,10829.0
2023-04-21 11:25:00,91.93,91.95,91.87,91.94,24158.0,87.9193,87.9384,87.8619,87.9289,24158.0
2023-04-21 11:30:00,91.93,92.0,91.92,92.0,8299.0,87.9193,87.9862,87.9097,87.9862,8299.0
2023-04-21 11:35:00,92.01,92.01,91.92,91.95,29782.0,87.9958,87.9958,87.9097,87.9384,29782.0
2023-04-21 11:40:00,91.95,92.06,91.95,92.0,11470.0,87.9384,88.0436,87.9384,87.9862,11470.0
2023-04-21 11:45:00,92.0,92.02,91.87,91.87,10850.0,87.9862,88.0054,87.8619,87.8619,10850.0
2023-04-21 11:50:00,91.87,91.94,91.86,91.93,9820.0,87.8619,87.9289,87.8524,87.9193,9820.0
2023-04-21 11:55:00,91.93,92.04,91.93,92.03,9846.0,87.9193,88.0245,87.9193,88.0149,9846.0
2023-04-21 12:00:00,92.03,92.04,92.02,92.03,6929.0,88.0149,88.0245,88.0054,88.0149,6929.0
2023-04-21 12:05:00,92.04,92.09,92.0,92.0,7789.0,88.0245,88.0723,87.9862,87.9862,7789.0
2023-04-21 12:10:00,92.01,92.05,91.98,92.04,4377.0,87.9958,88.0341,87.9671,88.0245,4377.0
2023-04-21 12:15:00,92.04,92.07,92.04,92.06,2409.0,88.0245,88.0532,88.0245,88.0436,2409.0
2023-04-21 12:20:00,92.08,92.08,91.99,92.05,154765.0,88.0628,88.0628,87.9767,88.0341,154765.0
2023-04-21 12:25:00,92.04,92.04,91.97,91.98,45718.0,88.0245,88.0245,87.9576,87.9671,45718.0
2023-04-21 12:30:00,91.98,92.0,91.94,91.99,21940.0,87.9671,87.9862,87.9289,87.9767,21940.0
2023-04-21 12:35:00,91.98,92.01,91.94,91.96,10711.0,87.9671,87.9958,87.9289,87.948,10711.0
2023-04-21 12:40:00,91.97,91.98,91.94,91.98,13917.0,87.9576,87.9671,87.9289,87.9671,13917.0
2023-04-21 12:45:00,91.98,92.02,91.98,92.0,31371.0,87.9671,88.0054,87.9671,87.9862,31371.0
2023-04-21 12:50:00,91.99,92.02,91.96,92.02,16790.0,87.9767,88.0054,87.948,88.0054,16790.0
2023-04-21 12:55:00,92.01,92.04,92.0,92.02,22678.0,87.9958,88.0245,87.9862,88.0054,22678.0
2023-04-21 13:00:00,92.03,92.06,92.0,92.02,17771.0,88.0149,88.0436,87.9862,88.0054,17771.0
2023-04-21 13:05:00,92.03,92.08,92.02,92.08,26719.0,88.0149,88.0628,88.0054,88.0628,26719.0
2023-04-21 13:10:00,92.09,92.09,92.03,92.06,14436.0,88.0723,88.0723,88.0149,88.0436,14436.0
2023-04-21 13:15:00,92.06,92.06,91.98,91.98,23263.0,88.0436,88.0436,87.9671,87.9671,23263.0
2023-04-21 13:20:00,91.98,92.01,91.97,92.0,19362.0,87.9671,87.9958,87.9576,87.9862,19362.0
2023-04-21 13:25:00,92.0,92.02,91.98,92.01,14180.0,87.9862,88.0054,87.9671,87.9958,14180.0
2023-04-21 13:30:00,92.01,92.07,92.01,92.04,25402.0,87.9958,88.0532,87.9958,88.0245,25402.0
2023-04-21 13:35:00,92.05,92.08,92.04,92.08,13289.0,88.0341,88.0628,88.0245,88.0628,13289.0
2023-04-21 13:40:00,92.08,92.15,92.08,92.13,29290.0,88.0628,88.1297,88.0628,88.1106,29290.0
2023-04-21 13:45:00,92.13,92.17,92.11,92.17,18345.0,88.1106,88.1488,88.0914,88.1488,18345.0
2023-04-21 13:50:00,92.16,92.17,92.13,92.15,19374.0,88.1393,88.1488,88.1106,88.1297,19374.0
2023-04-21 13:55:00,92.15,92.19,92.13,92.17,24050.0,88.1297,88.168,88.1106,88.1488,24050.0
2023-04-21 14:00:00,92.17,92.25,92.16,92.23,22752.0,88.1488,88.2253,88.1393,88.2062,22752.0
2023-04-21 14:05:00,92.23,92.24,92.2,92.22,27457.0,88.2062,88.2158,88.1775,88.1966,27457.0
2023-04-21 14:10:00,92.22,92.26,92.21,92.24,32075.0,88.1966,88.2349,88.1871,88.2158,32075.0
2023-04-21 14:15:00,92.25,92.26,92.19,92.2,30168.0,88.2253,88.2349,88.168,88.1775,30168.0
2023-04-21 14:20:00,92.2,92.22,92.19,92.19,51680.0,88.1775,88.1966,88.168,88.168,51680.0
2023-04-21 14:25:00,92.19,92.21,92.17,92.2,34769.0,88.168,88.1871,88.1488,88.1775,34769.0
2023-04-21 14:30:00,92.19,92.21,92.13,92.15,42208.0,88.168,88.1871,88.1106,88.1297,42208.0
2023-04-21 14:35:00,92.15,92.15,92.1,92.13,42822.0,88.1297,88.1297,88.0819,88.1106,42822.0
2023-04-21 14:40:00,92.13,92.16,92.12,92.12,29058.0,88.1106,88.1393,88.101,88.101,29058.0
2023-04-21 14:45:00,92.12,92.13,92.08,92.13,31446.0,88.101,88.1106,88.0628,88.1106,31446.0
2023-04-21 14:50:00,92.13,92.13,92.09,92.11,33059.0,88.1106,88.1106,88.0723,88.0914,33059.0
2023-04-21 14:55:00,92.11,92.13,92.09,92.13,35769.0,88.0914,88.1106,88.0723,88.1106,35769.0
2023-04-21 15:00:00,92.13,92.15,92.07,92.08,31137.0,88.1106,88.1297,88.0532,88.0628,31137.0
2023-04-21 15:05:00,92.08,92.08,92.0,92.06,29643.0,88.0628,88.0628,87.9862,88.0436,29643.0
2023-04-21 15:10:00,92.06,92.07,92.03,92.04,25180.0,88.0436,88.0532,88.0149,88.0245,25180.0
2023-04-21 15:15:00,92.03,92.07,92.03,92.06,16107.0,88.0149,88.0532,88.0149,88.0436,16107.0
2023-04-21 15:20:00,92.06,92.09,92.05,92.08,16425.0,88.0436,88.0723,88.0341,88.0628,16425.0
2023-04-21 15:25:00,92.08,92.1,92.06,92.09,13692.0,88.0628,88.0819,88.0436,88.0723,13692.0
2023-04-21 15:30:00,92.1,92.14,92.08,92.12,17979.0,88.0819,88.1201,88.0628,88.101,17979.0
2023-04-21 15:35:00,92.12,92.14,92.08,92.09,14074.0,88.101,88.1201,88.0628,88.0723,14074.0
2023-04-21 15:40:00,92.09,92.12,92.05,92.09,21294.0,88.0723,88.101,88.0341,88.0723,21294.0
2023-04-21 15:45:00,92.08,92.12,92.05,92.09,20889.0,88.0628,88.101,88.0341,88.0723,20889.0
2023-04-21 15:50:00,92.1,92.16,92.09,92.15,105733.0,88.0819,88.1393,88.0723,88.1297,105733.0
2023-04-21 15:55:00,92.15,92.2,92.14,92.16,35312.0,88.1297,88.1775,88.1201,88.1393,35312.0
2023-04-24 09:30:00,92.08,92.24,92.08,92.19,23826.0,88.0628,88.2158,88.0628,88.168,23826.0
2023-04-24 09:35:00,92.2,92.23,92.16,92.2,29938.0,88.1775,88.2062,88.1393,88.1775,29938.0
2023-04-24 09:40:00,92.23,92.28,92.22,92.26,7217.0,88.2062,88.254,88.1966,88.2349,7217.0
2023-04-24 09:45:00,92.27,92.27,92.23,92.26,9283.0,88.2445,88.2445,88.2062,88.2349,9283.0
2023-04-24 09:50:00,92.26,92.26,92.22,92.25,33138.0,88.2349,88.2349,88.1966,88.2253,33138.0
2023-04-24 09:55:00,92.26,92.28,92.24,92.24,5199.0,88.2349,88.254,88.2158,88.2158,5199.0
2023-04-24 10:00:00,92.26,92.29,92.2,92.22,5997.0,88.2349,88.2636,88.1775,88.1966,5997.0
2023-04-24 10:05:00,92.23,92.23,92.19,92.21,4216.0,88.2062,88.2062,88.168,88.1871,4216.0
2023-04-24 10:10:00,92.23,92.31,92.2,92.26,6663.0,88.2062,88.2827,88.1775,88.2349,6663.0
2023-04-24 10:15:00,92.27,92.28,92.23,92.28,4352.0,88.2445,88.254,88.2062,88.254,4352.0
2023-04-24 10:20:00,92.26,92.29,92.25,92.29,6240.0,88.2349,88.2636,88.2253,88.2636,6240.0
2023-04-24 10:25:00,92.27,92.29,92.23,92.26,177269.0,88.2445,88.2636,88.2062,88.2349,177269.0
2023-04-24 10:30:00,92.29,92.3,92.22,92.22,24635.0,88.2636,88.2732,88.1966,88.1966,24635.0
2023-04-24 10:35:00,92.2,92.21,92.09,92.09,34694.0,88.1775,88.1871,88.0723,88.0723,34694.0
2023-04-24 10:40:00,92.1,92.13,92.04,92.04,10815.0,88.0819,88.1106,88.0245,88.0245,10815.0
2023-04-24 10:45:00,92.06,92.09,92.05,92.07,12790.0,88.0436,88.0723,88.0341,88.0532,12790.0
2023-04-24 10:50:00,92.08,92.1,92.04,92.06,3181.0,88.0628,88.0819,88.0245,88.0436,3181.0
2023-04-24 10:55:00,92.06,92.07,92.03,92.03,5156.0,88.0436,88.0532,88.0149,88.0149,5156.0
2023-04-24 11:00:00,92.03,92.05,91.99,92.0,7523.0,88.0149,88.0341,87.9767,87.9862,7523.0
2023-04-24 11:05:00,92.02,92.04,91.99,92.0,4154.0,88.0054,88.0245,87.9767,87.9862,4154.0
2023-04-24 11:10:00,91.99,92.03,91.98,91.98,44076.0,87.9767,88.0149,87.9671,87.9671,44076.0
2023-04-24 11:15:00,91.98,92.01,91.95,92.0,9423.0,87.9671,87.9958,87.9384,87.9862,9423.0
2023-04-24 11:20:00,92.02,92.02,91.96,91.97,5482.0,88.0054,88.0054,87.948,87.9576,5482.0
2023-04-24 11:25:00,91.96,91.99,91.94,91.94,14842.0,87.948,87.9767,87.9289,87.9289,14842.0
2023-04-24 11:30:00,91.94,92.0,91.94,91.98,9387.0,87.9289,87.9862,87.9289,87.9671,9387.0
2023-04-24 11:35:00,91.99,92.0,91.94,91.94,7979.0,87.9767,87.9862,87.9289,87.9289,7979.0
2023-04-24 11:40:00,91.94,91.95,91.87,91.9,7904.0,87.9289,87.9384,87.8619,87.8906,7904.0
2023-04-24 11:45:00,91.89,91.94,91.89,91.92,4565.0,87.881,87.9289,87.881,87.9097,4565.0
2023-04-24 11:50:00,91.91,91.92,91.89,91.9,8152.0,87.9002,87.9097,87.881,87.8906,8152.0
2023-04-24 11:55:00,91.89,91.91,91.88,91.89,7631.0,87.881,87.9002,87.8715,87.881,7631.0
2023-04-24 12:00:00,91.9,91.96,91.88,91.96,5881.0,87.8906,87.948,87.8715,87.948,5881.0
2023-04-24 12:05:00,91.95,91.96,91.91,91.91,8005.0,87.9384,87.948,87.9002,87.9002,8005.0
2023-04-24 12:10:00,91.92,91.93,91.89,91.9,8557.0,87.9097,87.9193,87.881,87.8906,8557.0
2023-04-24 12:15:00,91.89,91.93,91.86,91.93,7425.0,87.881,87.9193,87.8524,87.9193,7425.0
2023-04-24 12:20:00,91.94,91.98,91.94,91.98,5278.0,87.9289,87.9671,87.9289,87.9671,5278.0
2023-04-24 12:25:00,91.99,92.0,91.97,92.0,5369.0,87.9767,87.9862,87.9576,87.9862,5369.0
2023-04-24 12:30:00,91.99,92.02,91.98,91.99,4871.0,87.9767,88.0054,87.9671,87.9767,4871.0
2023-04-24 12:35:00,91.99,92.03,91.99,92.03,5170.0,87.9767,88.0149,87.9767,88.0149,5170.0
2023-04-24 12:40:00,92.04,92.04,92.01,92.02,4207.0,88.0245,88.0245,87.9958,88.0054,4207.0
2023-04-24 12:45:00,92.01,92.03,91.98,92.03,19783.0,87.9958,88.0149,87.9671,88.0149,19783.0
2023-04-24 12:50:00,92.03,92.05,92.01,92.02,5854.0,88.0149,88.0341,87.9958,88.0054,5854.0
2023-04-24 12:55:00,92.02,92.05,92.01,92.05,6435.0,88.0054,88.0341,87.9958,88.0341,6435.0
2023-04-24 13:00:00,92.05,92.05,92.01,92.04,5320.0,88.0341,88.0341,87.9958,88.0245,5320.0
2023-04-24 13:05:00,92.03,92.03,91.99,92.0,4806.0,88.0149,88.0149,87.9767,87.9862,4806.0
2023-04-24 13:10:00,92.0,92.04,91.99,92.04,5922.0,87.9862,88.0245,87.9767,88.0245,5922.0
2023-04-24 13:15:00,92.05,92.05,92.0,92.02,7080.0,88.0341,88.0341,87.9862,88.0054,7080.0
2023-04-24 13:20:00,92.02,92.04,92.01,92.03,7086.0,88.0054,88.0245,87.9958,88.0149,7086.0
2023-04-24 13:25:00,92.04,92.08,92.03,92.06,7844.0,88.0245,88.0628,88.0149,88.0436,7844.0
2023-04-24 13:30:00,92.06,92.1,92.06,92.08,5937.0,88.0436,88.0819,88.0436,88.0628,5937.0
2023-04-24 13:35:00,92.08,92.11,92.07,92.11,6274.0,88.0628,88.0914,88.0532,88.0914,6274.0
2023-04-24 13:40:00,92.09,92.12,92.09,92.11,8028.0,88.0723,88.101,88.0723,88.0914,8028.0
2023-04-24 13:45:00,92.11,92.13,92.11,92.12,69319.0,88.0914,88.1106,88.0914,88.101,69319.0
2023-04-24 13:50:00,92.13,92.15,92.13,92.15,4856.0,88.1106,88.1297,88.1106,88.1297,4856.0
2023-04-24 13:55:00,92.16,92.18,92.15,92.17,5571.0,88.1393,88.1584,88.1297,88.1488,5571.0
2023-04-24 14:00:00,92.16,92.19,92.16,92.16,164903.0,88.1393,88.168,88.1393,88.1393,164903.0
2023-04-24 14:05:00,92.17,92.18,92.12,92.14,124546.0,88.1488,88.1584,88.101,88.1201,124546.0
2023-04-24 14:10:00,92.13,92.16,92.12,92.15,8288.0,88.1106,88.1393,88.101,88.1297,8288.0
2023-04-24 14:15:00,92.15,92.18,92.12,92.14,35359.0,88.1297,88.1584,88.101,88.1201,35359.0
2023-04-24 14:20:00,92.13,92.15,92.11,92.11,9768.0,88.1106,88.1297,88.0914,88.0914,9768.0
2023-04-24 14:25:00,92.1,92.13,92.09,92.12,11123.0,88.0819,88.1106,88.0723,88.101,11123.0
2023-04-24 14:30:00,92.12,92.15,92.08,92.08,5728.0,88.101,88.1297,88.0628,88.0628,5728.0
2023-04-24 14:35:00,92.09,92.11,92.06,92.08,6037.0,88.0723,88.0914,88.0436,88.0628,6037.0
2023-04-24 14:40:00,92.07,92.08,92.06,92.07,8851.0,88.0532,88.0628,88.0436,88.0532,8851.0
2023-04-24 14:45:00,92.07,92.1,92.05,92.1,4471.0,88.0532,88.0819,88.0341,88.0819,4471.0
2023-04-24 14:50:00,92.1,92.12,92.08,92.1,75188.0,88.0819,88.101,88.0628,88.0819,75188.0
2023-04-24 14:55:00,92.11,92.12,92.1,92.12,6012.0,88.0914,88.101,88.0819,88.101,6012.0
2023-04-24 15:00:00,92.12,92.16,92.12,92.15,15323.0,88.101,88.1393,88.101,88.1297,15323.0
2023-04-24 15:05:00,92.15,92.16,92.12,92.16,15553.0,88.1297,88.1393,88.101,88.1393,15553.0
2023-04-24 15:10:00,92.16,92.21,92.15,92.18,33174.0,88.1393,88.1871,88.1297,88.1584,33174.0
2023-04-24 15:15:00,92.18,92.18,92.13,92.17,39529.0,88.1584,88.1584,88.1106,88.1488,39529.0
2023-04-24 15:20:00,92.16,92.17,92.13,92.14,50139.0,88.1393,88.1488,88.1106,88.1201,50139.0
2023-04-24 15:25:00,92.14,92.17,92.14,92.16,41425.0,88.1201,88.1488,88.1201,88.1393,41425.0
2023-04-24 15:30:00,92.16,92.19,92.15,92.17,24160.0,88.1393,88.168,88.1297,88.1488,24160.0
2023-04-24 15:35:00,92.17,92.19,92.12,92.15,36148.0,88.1488,88.168,88.101,88.1297,36148.0
2023-04-24 15:40:00,92.15,92.19,92.14,92.16,45014.0,88.1297,88.168,88.1201,88.1393,45014.0
2023-04-24 15:45:00,92.16,92.21,92.15,92.2,46369.0,88.1393,88.1871,88.1297,88.1775,46369.0
2023-04-24 15:50:00,92.2,92.2,92.14,92.16,63694.0,88.1775,88.1775,88.1201,88.1393,63694.0
2023-04-24 15:55:00,92.16,92.23,92.14,92.21,60780.0,88.1393,88.2062,88.1201,88.1871,60780.0
2023-04-25 09:30:00,91.66,91.73,91.66,91.71,24066.0,87.6611,87.728,87.6611,87.7089,24066.0
2023-04-25 09:35:00,91.7,91.71,91.65,91.68,31363.0,87.6993,87.7089,87.6515,87.6802,31363.0
2023-04-25 09:40:00,91.67,91.7,91.64,91.68,9840.0,87.6706,87.6993,87.6419,87.6802,9840.0
2023-04-25 09:45:00,91.68,91.68,91.5,91.53,36974.0,87.6802,87.6802,87.5081,87.5367,36974.0
2023-04-25 09:50:00,91.54,91.55,91.5,91.52,12763.0,87.5463,87.5559,87.5081,87.5272,12763.0
2023-04-25 09:55:00,91.5,91.53,91.5,91.53,10511.0,87.5081,87.5367,87.5081,87.5367,10511.0
2023-04-25 10:00:00,91.52,91.63,91.5,91.56,11118.0,87.5272,87.6324,87.5081,87.5654,11118.0
2023-04-25 10:05:00,91.56,91.59,91.5,91.52,6096.0,87.5654,87.5941,87.5081,87.5272,6096.0
2023-04-25 10:10:00,91.49,91.49,91.37,91.4,8434.0,87.4985,87.4985,87.3837,87.4124,8434.0
2023-04-25 10:15:00,91.39,91.42,91.38,91.41,5206.0,87.4029,87.4315,87.3933,87.422,5206.0
2023-04-25 10:20:00,91.4,91.4,91.35,91.36,11692.0,87.4124,87.4124,87.3646,87.3742,11692.0
2023-04-25 10:25:00,91.36,91.39,91.34,91.38,20558.0,87.3742,87.4029,87.355,87.3933,20558.0
2023-04-25 10:30:00,91.36,91.39,91.31,91.31,7458.0,87.3742,87.4029,87.3263,87.3263,7458.0
2023-04-25 10:35:00,91.31,91.34,91.29,91.34,9219.0,87.3263,87.355,87.3072,87.355,9219.0
2023-04-25 10:40:00,91.33,91.37,91.33,91.34,10091.0,87.3455,87.3837,87.3455,87.355,10091.0
2023-04-25 10:45:00,91.34,91.43,91.33,91.43,8780.0,87.355,87.4411,87.3455,87.4411,8780.0
2023-04-25 10:50:00,91.43,91.44,91.39,91.39,4956.0,87.4411,87.4507,87.4029,87.4029,4956.0
2023-04-25 10:55:00,91.39,91.44,91.39,91.42,5668.0,87.4029,87.4507,87.4029,87.4315,5668.0
2023-04-25 11:00:00,91.43,91.45,91.39,91.41,24018.0,87.4411,87.4602,87.4029,87.422,24018.0
2023-04-25 11:05:00,91.4,91.48,91.4,91.48,5122.0,87.4124,87.4889,87.4124,87.4889,5122.0
2023-04-25 11:10:00,91.49,91.53,91.49,91.52,11671.0,87.4985,87.5367,87.4985,87.5272,11671.0
2023-04-25 11:15:00,91.52,91.54,91.51,91.54,5096.0,87.5272,87.5463,87.5176,87.5463,5096.0
2023-04-25 11:20:00,91.55,91.55,91.43,91.45,37107.0,87.5559,87.5559,87.4411,87.4602,37107.0
2023-04-25 11:25:00,91.45,91.47,91.4,91.42,7427.0,87.4602,87.4794,87.4124,87.4315,7427.0
2023-04-25 11:30:00,91.41,91.41,91.34,91.36,6601.0,87.422,87.422,87.355,87.3742,6601.0
2023-04-25 11:35:00,91.35,91.37,91.31,91.33,4947.0,87.3646,87.3837,87.3263,87.3455,4947.0
2023-04-25 11:40:00,91.33,91.35,91.3,91.34,5229.0,87.3455,87.3646,87.3168,87.355,5229.0
2023-04-25 11:45:00,91.34,91.36,91.33,91.36,5690.0,87.355,87.3742,87.3455,87.3742,5690.0
2023-04-25 11:50:00,91.35,91.35,91.29,91.29,5764.0,87.3646,87.3646,87.3072,87.3072,5764.0
2023-04-25 11:55:00,91.29,91.31,91.28,91.28,27407.0,87.3072,87.3263,87.2977,87.2977,27407.0
2023-04-25 12:00:00,91.27,91.31,91.25,91.26,50094.0,87.2881,87.3263,87.269,87.2785,50094.0
2023-04-25 12:05:00,91.26,91.28,91.24,91.26,6850.0,87.2785,87.2977,87.2594,87.2785,6850.0
2023-04-25 12:10:00,91.26,91.27,91.23,91.24,11406.0,87.2785,87.2881,87.2498,87.2594,11406.0
2023-04-25 12:15:00,91.24,91.29,91.23,91.28,6479.0,87.2594,87.3072,87.2498,87.2977,6479.0
2023-04-25 12:20:00,91.29,91.31,91.28,91.28,7291.0,87.3072,87.3263,87.2977,87.2977,7291.0
2023-04-25 12:25:00,91.27,91.28,91.23,91.23,5535.0,87.2881,87.2977,87.2498,87.2498,5535.0
2023-04-25 12:30:00,91.23,91.24,91.19,91.19,18768.0,87.2498,87.2594,87.2116,87.2116,18768.0
2023-04-25 12:35:00,91.19,91.22,91.18,91.2,5698.0,87.2116,87.2403,87.202,87.2211,5698.0
2023-04-25 12:40:00,91.21,91.26,91.21,91.26,3707.0,87.2307,87.2785,87.2307,87.2785,3707.0
2023-04-25 12:45:00,91.26,91.26,91.21,91.21,4633.0,87.2785,87.2785,87.2307,87.2307,4633.0
2023-04-25 12:50:00,91.2,91.21,91.17,91.17,6322.0,87.2211,87.2307,87.1925,87.1925,6322.0
2023-04-25 12:55:00,91.16,91.2,91.16,91.19,3985.0,87.1829,87.2211,87.1829,87.2116,3985.0
2023-04-25 13:00:00,91.19,91.24,91.18,91.23,5344.0,87.2116,87.2594,87.202,87.2498,5344.0
2023-04-25 13:05:00,91.23,91.24,91.16,91.16,7723.0,87.2498,87.2594,87.1829,87.1829,7723.0
2023-04-25 13:10:00,91.16,91.18,91.05,91.05,4112.0,87.1829,87.202,87.0777,87.0777,4112.0
2023-04-25 13:15:00,91.05,91.05,90.87,90.97,18334.0,87.0777,87.0777,86.9055,87.0012,18334.0
2023-04-25 13:20:00,90.97,91.0,90.91,90.92,16444.0,87.0012,87.0299,86.9438,86.9534,16444.0
2023-04-25 13:25:00,90.93,90.97,90.89,90.97,12772.0,86.9629,87.0012,86.9247,87.0012,12772.0
2023-04-25 13:30:00,90.97,90.97,90.92,90.94,5180.0,87.0012,87.0012,86.9534,86.9725,5180.0
2023-04-25 13:35:00,90.94,90.98,90.94,90.94,4980.0,86.9725,87.0107,86.9725,86.9725,4980.0
2023-04-25 13:40:00,90.94,90.96,90.92,90.95,4839.0,86.9725,86.9916,86.9534,86.9821,4839.0
2023-04-25 13:45:00,90.97,90.97,90.87,90.9,4860.0,87.0012,87.0012,86.9055,86.9342,4860.0
2023-04-25 13:50:00,90.9,90.9,90.86,90.87,4177.0,86.9342,86.9342,86.896,86.9055,4177.0
2023-04-25 13:55:00,90.86,90.92,90.86,90.88,10514.0,86.896,86.9534,86.896,86.9151,10514.0
2023-04-25 14:00:00,90.88,90.92,90.84,90.84,10750.0,86.9151,86.9534,86.8769,86.8769,10750.0
2023-04-25 14:05:00,90.85,90.92,90.82,90.82,26986.0,86.8864,86.9534,86.8577,86.8577,26986.0
2023-04-25 14:10:00,90.83,90.86,90.82,90.84,9055.0,86.8673,86.896,86.8577,86.8769,9055.0
2023-04-25 14:15:00,90.85,90.9,90.81,90.84,11101.0,86.8864,86.9342,86.8482,86.8769,11101.0
2023-04-25 14:20:00,90.83,90.87,90.81,90.84,9878.0,86.8673,86.9055,86.8482,86.8769,9878.0
2023-04-25 14:25:00,90.84,90.92,90.84,90.92,9256.0,86.8769,86.9534,86.8769,86.9534,9256.0
2023-04-25 14:30:00,90.92,90.93,90.89,90.9,26969.0,86.9534,86.9629,86.9247,86.9342,26969.0
2023-04-25 14:35:00,90.9,90.95,90.89,90.94,10570.0,86.9342,86.9821,86.9247,86.9725,10570.0
2023-04-25 14:40:00,90.93,90.93,90.82,90.82,11243.0,86.9629,86.9629,86.8577,86.8577,11243.0
2023-04-25 14:45:00,90.84,90.88,90.8,90.88,20379.0,86.8769,86.9151,86.8386,86.9151,20379.0
2023-04-25 14:50:00,90.9,90.92,90.84,90.84,10472.0,86.9342,86.9534,86.8769,86.8769,10472.0
2023-04-25 14:55:00,90.83,90.85,90.82,90.82,8598.0,86.8673,86.8864,86.8577,86.8577,8598.0
2023-04-25 15:00:00,90.81,90.88,90.8,90.83,10256.0,86.8482,86.9151,86.8386,86.8673,10256.0
2023-04-25 15:05:00,90.82,90.89,90.81,90.85,35949.0,86.8577,86.9247,86.8482,86.8864,35949.0
2023-04-25 15:10:00,90.86,90.91,90.85,90.9,30188.0,86.896,86.9438,86.8864,86.9342,30188.0
2023-04-25 15:15:00,90.91,90.93,90.89,90.93,29878.0,86.9438,86.9629,86.9247,86.9629,29878.0
2023-04-25 15:20:00,90.93,90.99,90.91,90.97,47781.0,86.9629,87.0203,86.9438,87.0012,47781.0
2023-04-25 15:25:00,90.97,90.97,90.89,90.91,25523.0,87.0012,87.0012,86.9247,86.9438,25523.0
2023-04-25 15:30:00,90.9,90.95,90.9,90.9,32445.0,86.9342,86.9821,86.9342,86.9342,32445.0
2023-04-25 15:35:00,90.9,90.91,90.85,90.86,13882.0,86.9342,86.9438,86.8864,86.896,13882.0
2023-04-25 15:40:00,90.86,90.87,90.79,90.81,25975.0,86.896,86.9055,86.829,86.8482,25975.0
2023-04-25 15:45:00,90.81,90.87,90.79,90.8,17522.0,86.8482,86.9055,86.829,86.8386,17522.0
2023-04-25 15:50:00,90.76,90.86,90.71,90.79,54144.0,86.8003,86.896,86.7525,86.829,54144.0
2023-04-25 15:55:00,90.79,90.8,90.71,90.72,64959.0,86.829,86.8386,86.7525,86.7621,64959.0
2023-04-26 09:30:00,91.12,91.13,91.04,91.06,26268.0,87.1446,87.1542,87.0681,87.0873,26268.0
2023-04-26 09:35:00,91.06,91.09,91.02,91.09,38504.0,87.0873,87.1159,87.049,87.1159,38504.0
2023-04-26 09:40:00,91.09,91.09,90.99,91.01,19901.0,87.1159,87.1159,87.0203,87.0394,19901.0
2023-04-26 09:45:00,91.01,91.09,90.99,91.05,162678.0,87.0394,87.1159,87.0203,87.0777,162678.0
2023-04-26 09:50:00,91.04,91.1,91.02,91.05,42733.0,87.0681,87.1255,87.049,87.0777,42733.0
2023-04-26 09:55:00,91.03,91.04,90.95,90.99,4621.0,87.0586,87.0681,86.9821,87.0203,4621.0
2023-04-26 10:00:00,91.02,91.04,90.96,90.98,5318.0,87.049,87.0681,86.9916,87.0107,5318.0
2023-04-26 10:05:00,91.02,91.06,90.95,90.96,5507.0,87.049,87.0873,86.9821,86.9916,5507.0
2023-04-26 10:10:00,90.97,90.99,90.89,90.89,4862.0,87.0012,87.0203,86.9247,86.9247,4862.0
2023-04-26 10:15:00,90.87,90.87,90.74,90.75,5629.0,86.9055,86.9055,86.7812,86.7908,5629.0
2023-04-26 10:20:00,90.76,90.77,90.71,90.74,11483.0,86.8003,86.8099,86.7525,86.7812,11483.0
2023-04-26 10:25:00,90.72,90.76,90.68,90.76,263060.0,86.7621,86.8003,86.7238,86.8003,263060.0
2023-04-26 10:30:00,90.77,90.86,90.77,90.82,6209.0,86.8099,86.896,86.8099,86.8577,6209.0
2023-04-26 10:35:00,90.83,90.87,90.83,90.84,2054.0,86.8673,86.9055,86.8673,86.8769,2054.0
2023-04-26 10:40:00,90.83,90.85,90.8,90.84,18282.0,86.8673,86.8864,86.8386,86.8769,18282.0
2023-04-26 10:45:00,90.84,90.85,90.81,90.85,2802.0,86.8769,86.8864,86.8482,86.8864,2802.0
2023-04-26 10:50:00,90.84,90.9,90.83,90.9,6532.0,86.8769,86.9342,86.8673,86.9342,6532.0
2023-04-26 10:55:00,90.87,90.92,90.87,90.91,2393.0,86.9055,86.9534,86.9055,86.9438,2393.0
2023-04-26 11:00:00,90.91,90.99,90.91,90.99,3470.0,86.9438,87.0203,86.9438,87.0203,3470.0
2023-04-26 11:05:00,91.0,91.07,90.98,91.06,10663.0,87.0299,87.0968,87.0107,87.0873,10663.0
2023-04-26 11:10:00,91.07,91.1,91.05,91.08,1300.0,87.0968,87.1255,87.0777,87.1064,1300.0
2023-04-26 11:15:00,91.07,91.08,91.04,91.06,2458.0,87.0968,87.1064,87.0681,87.0873,2458.0
2023-04-26 11:20:00,91.08,91.13,91.08,91.09,6356.0,87.1064,87.1542,87.1064,87.1159,6356.0
2023-04-26 11:25:00,91.09,91.09,91.05,91.05,8492.0,87.1159,87.1159,87.0777,87.0777,8492.0
2023-04-26 11:30:00,91.08,91.13,91.07,91.12,2044.0,87.1064,87.1542,87.0968,87.1446,2044.0
2023-04-26 11:35:00,91.12,91.12,91.01,91.06,62206.0,87.1446,87.1446,87.0394,87.0873,62206.0
2023-04-26 11:40:00,91.06,91.12,91.05,91.11,25291.0,87.0873,87.1446,87.0777,87.1351,25291.0
2023-04-26 11:45:00,91.12,91.15,91.1,91.12,6228.0,87.1446,87.1733,87.1255,87.1446,6228.0
2023-04-26 11:50:00,91.12,91.12,91.08,91.09,2493.0,87.1446,87.1446,87.1064,87.1159,2493.0
2023-04-26 11:55:00,91.1,91.14,91.09,91.11,5239.0,87.1255,87.1638,87.1159,87.1351,5239.0
2023-04-26 12:00:00,91.12,91.18,91.11,91.16,6936.0,87.1446,87.202,87.1351,87.1829,6936.0
2023-04-26 12:05:00,91.18,91.19,91.18,91.19,3323.0,87.202,87.2116,87.202,87.2116,3323.0
2023-04-26 12:10:00,91.18,91.18,91.15,91.17,1300.0,87.202,87.202,87.1733,87.1925,1300.0
2023-04-26 12:15:00,91.18,91.19,91.07,91.08,19992.0,87.202,87.2116,87.0968,87.1064,19992.0
2023-04-26 12:20:00,91.08,91.09,91.04,91.06,2748.0,87.1064,87.1159,87.0681,87.0873,2748.0
2023-04-26 12:25:00,91.07,91.07,91.06,91.06,2246.0,87.0968,87.0968,87.0873,87.0873,2246.0
2023-04-26 12:30:00,91.05,91.05,90.99,90.99,18535.0,87.0777,87.0777,87.0203,87.0203,18535.0
2023-04-26 12:35:00,90.98,91.01,90.95,91.0,1681.0,87.0107,87.0394,86.9821,87.0299,1681.0
2023-04-26 12:40:00,90.99,91.02,90.98,91.01,4796.0,87.0203,87.049,87.0107,87.0394,4796.0
2023-04-26 12:45:00,91.0,91.02,91.0,91.01,1463.0,87.0299,87.049,87.0299,87.0394,1463.0
2023-04-26 12:50:00,91.0,91.02,90.96,91.01,2729.0,87.0299,87.049,86.9916,87.0394,2729.0
2023-04-26 12:55:00,91.0,91.01,90.96,90.97,3213.0,87.0299,87.0394,86.9916,87.0012,3213.0
2023-04-26 13:00:00,90.99,91.04,90.99,91.02,10628.0,87.0203,87.0681,87.0203,87.049,10628.0
2023-04-26 13:05:00,91.02,91.02,90.95,90.97,25083.0,87.049,87.049,86.9821,87.0012,25083.0
2023-04-26 13:10:00,90.96,90.97,90.94,90.97,4564.0,86.9916,87.0012,86.9725,87.0012,4564.0
2023-04-26 13:15:00,90.98,90.98,90.92,90.94,16888.0,87.0107,87.0107,86.9534,86.9725,16888.0
2023-04-26 13:20:00,90.94,90.94,90.9,90.9,7083.0,86.9725,86.9725,86.9342,86.9342,7083.0
2023-04-26 13:25:00,90.9,90.91,90.88,90.88,3550.0,86.9342,86.9438,86.9151,86.9151,3550.0
2023-04-26 13:30:00,90.91,90.93,90.88,90.93,3980.0,86.9438,86.9629,86.9151,86.9629,3980.0
2023-04-26 13:35:00,90.92,90.93,90.88,90.88,4944.0,86.9534,86.9629,86.9151,86.9151,4944.0
2023-04-26 13:40:00,90.89,90.91,90.87,90.87,2672.0,86.9247,86.9438,86.9055,86.9055,2672.0
2023-04-26 13:45:00,90.86,90.87,90.77,90.77,1664.0,86.896,86.9055,86.8099,86.8099,1664.0
2023-04-26 13:50:00,90.76,90.76,90.69,90.73,3677.0,86.8003,86.8003,86.7334,86.7717,3677.0
2023-04-26 13:55:00,90.72,90.74,90.66,90.7,7203.0,86.7621,86.7812,86.7047,86.743,7203.0
2023-04-26 14:00:00,90.7,90.71,90.65,90.67,8073.0,86.743,86.7525,86.6951,86.7143,8073.0
2023-04-26 14:05:00,90.67,90.67,90.64,90.65,2616.0,86.7143,86.7143,86.6856,86.6951,2616.0
2023-04-26 14:10:00,90.64,90.65,90.62,90.65,7712.0,86.6856,86.6951,86.6664,86.6951,7712.0
2023-04-26 14:15:00,90.66,90.66,90.6,90.61,4668.0,86.7047,86.7047,86.6473,86.6569,4668.0
2023-04-26 14:20:00,90.6,90.65,90.58,90.65,3768.0,86.6473,86.6951,86.6282,86.6951,3768.0
2023-04-26 14:25:00,90.68,90.7,90.67,90.7,9497.0,86.7238,86.743,86.7143,86.743,9497.0
2023-04-26 14:30:00,90.7,90.7,90.63,90.64,3940.0,86.743,86.743,86.676,86.6856,3940.0
2023-04-26 14:35:00,90.63,90.63,90.54,90.58,55019.0,86.676,86.676,86.5899,86.6282,55019.0
2023-04-26 14:40:00,90.57,90.6,90.52,90.53,3823.0,86.6186,86.6473,86.5708,86.5804,3823.0
2023-04-26 14:45:00,90.52,90.55,90.51,90.52,19687.0,86.5708,86.5995,86.5612,86.5708,19687.0
2023-04-26 14:50:00,90.52,90.53,90.49,90.49,27396.0,86.5708,86.5804,86.5421,86.5421,27396.0
2023-04-26 14:55:00,90.48,90.54,90.48,90.52,2541.0,86.5326,86.5899,86.5326,86.5708,2541.0
2023-04-26 15:00:00,90.53,90.53,90.47,90.47,5744.0,86.5804,86.5804,86.523,86.523,5744.0
2023-04-26 15:05:00,90.5,90.51,90.48,90.49,3350.0,86.5517,86.5612,86.5326,86.5421,3350.0
2023-04-26 15:10:00,90.5,90.58,90.5,90.56,5832.0,86.5517,86.6282,86.5517,86.6091,5832.0
2023-04-26 15:15:00,90.55,90.55,90.47,90.48,3566.0,86.5995,86.5995,86.523,86.5326,3566.0
2023-04-26 15:20:00,90.47,90.51,90.46,90.48,22751.0,86.523,86.5612,86.5134,86.5326,22751.0
2023-04-26 15:25:00,90.47,90.52,90.47,90.51,5826.0,86.523,86.5708,86.523,86.5612,5826.0
2023-04-26 15:30:00,90.52,90.55,90.46,90.46,7230.0,86.5708,86.5995,86.5134,86.5134,7230.0
2023-04-26 15:35:00,90.46,90.46,90.42,90.45,13523.0,86.5134,86.5134,86.4752,86.5039,13523.0
2023-04-26 15:40:00,90.46,90.47,90.42,90.43,10483.0,86.5134,86.523,86.4752,86.4847,10483.0
2023-04-26 15:45:00,90.43,90.47,90.42,90.45,14125.0,86.4847,86.523,86.4752,86.5039,14125.0
2023-04-26 15:50:00,90.45,90.53,90.4,90.52,66922.0,86.5039,86.5804,86.456,86.5708,66922.0
2023-04-26 15:55:00,90.52,90.63,90.5,90.5,134836.0,86.5708,86.676,86.5517,86.5517,134836.0
2023-04-27 09:30:00,91.11,91.11,91.06,91.09,14443.0,87.1351,87.1351,87.0873,87.1159,14443.0
2023-04-27 09:35:00,91.11,91.13,91.1,91.1,22375.0,87.1351,87.1542,87.1255,87.1255,22375.0
2023-04-27 09:40:00,91.11,91.14,90.99,91.02,21473.0,87.1351,87.1638,87.0203,87.049,21473.0
2023-04-27 09:45:00,91.0,91.05,90.99,91.05,4177.0,87.0299,87.0777,87.0203,87.0777,4177.0
2023-04-27 09:50:00,91.08,91.17,91.08,91.16,99019.0,87.1064,87.1925,87.1064,87.1829,99019.0
2023-04-27 09:55:00,91.18,91.19,91.13,91.15,14781.0,87.202,87.2116,87.1542,87.1733,14781.0
2023-04-27 10:00:00,91.16,91.2,91.13,91.16,13122.0,87.1829,87.2211,87.1542,87.1829,13122.0
2023-04-27 10:05:00,91.19,91.21,91.14,91.19,17797.0,87.2116,87.2307,87.1638,87.2116,17797.0
2023-04-27 10:10:00,91.2,91.33,91.18,91.33,24083.0,87.2211,87.3455,87.202,87.3455,24083.0
2023-04-27 10:15:00,91.35,91.36,91.27,91.28,27097.0,87.3646,87.3742,87.2881,87.2977,27097.0
2023-04-27 10:20:00,91.27,91.27,91.23,91.25,12167.0,87.2881,87.2881,87.2498,87.269,12167.0
2023-04-27 10:25:00,91.24,91.25,91.2,91.25,26557.0,87.2594,87.269,87.2211,87.269,26557.0
2023-04-27 10:30:00,91.25,91.29,91.23,91.29,57296.0,87.269,87.3072,87.2498,87.3072,57296.0
2023-04-27 10:35:00,91.28,91.32,91.28,91.31,12398.0,87.2977,87.3359,87.2977,87.3263,12398.0
2023-04-27 10:40:00,91.31,91.32,91.24,91.27,6272.0,87.3263,87.3359,87.2594,87.2881,6272.0
2023-04-27 10:45:00,91.27,91.29,91.25,91.28,5535.0,87.2881,87.3072,87.269,87.2977,5535.0
2023-04-27 10:50:00,91.29,91.29,91.2,91.22,8081.0,87.3072,87.3072,87.2211,87.2403,8081.0
2023-04-27 10:55:00,91.2,91.2,91.13,91.17,2154.0,87.2211,87.2211,87.1542,87.1925,2154.0
2023-04-27 11:00:00,91.16,91.19,91.16,91.17,4291.0,87.1829,87.2116,87.1829,87.1925,4291.0
2023-04-27 11:05:00,91.17,91.19,91.14,91.16,5195.0,87.1925,87.2116,87.1638,87.1829,5195.0
2023-04-27 11:10:00,91.17,91.17,91.12,91.17,12583.0,87.1925,87.1925,87.1446,87.1925,12583.0
2023-04-27 11:15:00,91.16,91.18,91.15,91.17,13450.0,87.1829,87.202,87.1733,87.1925,13450.0
2023-04-27 11:20:00,91.18,91.3,91.17,91.3,3845.0,87.202,87.3168,87.1925,87.3168,3845.0
2023-04-27 11:25:00,91.31,91.4,91.31,91.38,10625.0,87.3263,87.4124,87.3263,87.3933,10625.0
2023-04-27 11:30:00,91.41,91.45,91.4,91.42,10532.0,87.422,87.4602,87.4124,87.4315,10532.0
2023-04-27 11:35:00,91.39,91.39,91.35,91.35,3059.0,87.4029,87.4029,87.3646,87.3646,3059.0
2023-04-27 11:40:00,91.34,91.38,91.34,91.35,2199.0,87.355,87.3933,87.355,87.3646,2199.0
2023-04-27 11:45:00,91.35,91.38,91.34,91.38,14216.0,87.3646,87.3933,87.355,87.3933,14216.0
2023-04-27 11:50:00,91.39,91.41,91.37,91.39,21304.0,87.4029,87.422,87.3837,87.4029,21304.0
2023-04-27 11:55:00,91.4,91.43,91.38,91.42,14827.0,87.4124,87.4411,87.3933,87.4315,14827.0
2023-04-27 12:00:00,91.42,91.5,91.42,91.48,16881.0,87.4315,87.5081,87.4315,87.4889,16881.0
2023-04-27 12:05:00,91.48,91.5,91.47,91.5,16327.0,87.4889,87.5081,87.4794,87.5081,16327.0
2023-04-27 12:10:00,91.51,91.51,91.47,91.49,8237.0,87.5176,87.5176,87.4794,87.4985,8237.0
2023-04-27 12:15:00,91.5,91.53,91.5,91.52,2400.0,87.5081,87.5367,87.5081,87.5272,2400.0
2023-04-27 12:20:00,91.51,91.51,91.49,91.51,2371.0,87.5176,87.5176,87.4985,87.5176,2371.0
2023-04-27 12:25:00,91.53,91.53,91.5,91.51,2981.0,87.5367,87.5367,87.5081,87.5176,2981.0
2023-04-27 12:30:00,91.51,91.52,91.5,91.52,2451.0,87.5176,87.5272,87.5081,87.5272,2451.0
2023-04-27 12:35:00,91.51,91.53,91.49,91.49,23481.0,87.5176,87.5367,87.4985,87.4985,23481.0
2023-04-27 12:40:00,91.49,91.53,91.48,91.53,9581.0,87.4985,87.5367,87.4889,87.5367,9581.0
2023-04-27 12:45:00,91.53,91.54,91.51,91.52,3492.0,87.5367,87.5463,87.5176,87.5272,3492.0
2023-04-27 12:50:00,91.53,91.55,91.53,91.54,3369.0,87.5367,87.5559,87.5367,87.5463,3369.0
2023-04-27 12:55:00,91.51,91.54,91.51,91.54,1787.0,87.5176,87.5463,87.5176,87.5463,1787.0
2023-04-27 13:00:00,91.54,91.57,91.53,91.56,3565.0,87.5463,87.575,87.5367,87.5654,3565.0
2023-04-27 13:05:00,91.55,91.55,91.53,91.55,10385.0,87.5559,87.5559,87.5367,87.5559,10385.0
2023-04-27 13:10:00,91.56,91.58,91.56,91.57,2982.0,87.5654,87.5846,87.5654,87.575,2982.0
2023-04-27 13:15:00,91.58,91.6,91.58,91.58,3996.0,87.5846,87.6037,87.5846,87.5846,3996.0
2023-04-27 13:20:00,91.58,91.61,91.58,91.61,1412.0,87.5846,87.6133,87.5846,87.6133,1412.0
2023-04-27 13:25:00,91.61,91.63,91.61,91.63,3060.0,87.6133,87.6324,87.6133,87.6324,3060.0
2023-04-27 13:30:00,91.64,91.69,91.64,91.69,8548.0,87.6419,87.6898,87.6419,87.6898,8548.0
2023-04-27 13:35:00,91.69,91.73,91.68,91.71,3475.0,87.6898,87.728,87.6802,87.7089,3475.0
2023-04-27 13:40:00,91.72,91.75,91.71,91.74,9729.0,87.7185,87.7472,87.7089,87.7376,9729.0
2023-04-27 13:45:00,91.76,91.83,91.75,91.79,15274.0,87.7567,87.8237,87.7472,87.7854,15274.0
2023-04-27 13:50:00,91.81,91.82,91.8,91.82,3088.0,87.8045,87.8141,87.795,87.8141,3088.0
2023-04-27 13:55:00,91.81,91.81,91.78,91.79,6459.0,87.8045,87.8045,87.7758,87.7854,6459.0
2023-04-27 14:00:00,91.78,91.82,91.78,91.81,7380.0,87.7758,87.8141,87.7758,87.8045,7380.0
2023-04-27 14:05:00,91.81,91.82,91.79,91.79,5556.0,87.8045,87.8141,87.7854,87.7854,5556.0
2023-04-27 14:10:00,91.79,91.81,91.78,91.8,9644.0,87.7854,87.8045,87.7758,87.795,9644.0
2023-04-27 14:15:00,91.8,91.89,91.8,91.89,14877.0,87.795,87.881,87.795,87.881,14877.0
2023-04-27 14:20:00,91.89,91.89,91.86,91.88,8317.0,87.881,87.881,87.8524,87.8715,8317.0
2023-04-27 14:25:00,91.87,91.94,91.86,91.93,13909.0,87.8619,87.9289,87.8524,87.9193,13909.0
2023-04-27 14:30:00,91.93,91.99,91.92,91.97,7690.0,87.9193,87.9767,87.9097,87.9576,7690.0
2023-04-27 14:35:00,91.97,92.0,91.9,91.95,17361.0,87.9576,87.9862,87.8906,87.9384,17361.0
2023-04-27 14:40:00,91.95,91.97,91.93,91.97,7123.0,87.9384,87.9576,87.9193,87.9576,7123.0
2023-04-27 14:45:00,91.97,91.98,91.95,91.98,7074.0,87.9576,87.9671,87.9384,87.9671,7074.0
2023-04-27 14:50:00,91.98,92.02,91.98,92.01,8882.0,87.9671,88.0054,87.9671,87.9958,8882.0
2023-04-27 14:55:00,92.01,92.07,92.01,92.06,13550.0,87.9958,88.0532,87.9958,88.0436,13550.0
2023-04-27 15:00:00,92.06,92.08,92.05,92.08,14094.0,88.0436,88.0628,88.0341,88.0628,14094.0
2023-04-27 15:05:00,92.09,92.09,92.06,92.07,19494.0,88.0723,88.0723,88.0436,88.0532,19494.0
2023-04-27 15:10:00,92.06,92.06,92.0,92.02,7528.0,88.0436,88.0436,87.9862,88.0054,7528.0
2023-04-27 15:15:00,92.03,92.08,92.03,92.08,8893.0,88.0149,88.0628,88.0149,88.0628,8893.0
2023-04-27 15:20:00,92.09,92.1,92.07,92.08,7362.0,88.0723,88.0819,88.0532,88.0628,7362.0
2023-04-27 15:25:00,92.07,92.07,92.03,92.04,6253.0,88.0532,88.0532,88.0149,88.0245,6253.0
2023-04-27 15:30:00,92.03,92.05,92.02,92.02,11181.0,88.0149,88.0341,88.0054,88.0054,11181.0
2023-04-27 15:35:00,92.01,92.04,92.0,92.01,7668.0,87.9958,88.0245,87.9862,87.9958,7668.0
2023-04-27 15:40:00,92.0,92.04,92.0,92.02,10850.0,87.9862,88.0245,87.9862,88.0054,10850.0
2023-04-27 15:45:00,92.02,92.08,92.0,92.07,15854.0,88.0054,88.0628,87.9862,88.0532,15854.0
2023-04-27 15:50:00,92.05,92.08,92.01,92.05,24329.0,88.0341,88.0628,87.9958,88.0341,24329.0
2023-04-27 15:55:00,92.04,92.06,92.0,92.03,48252.0,88.0245,88.0436,87.9862,88.0149,48252.0
2023-04-28 09:30:00,91.74,91.82,91.7,91.78,22871.0,87.7376,87.8141,87.6993,87.7758,22871.0
2023-04-28 09:35:00,91.79,91.85,91.79,91.84,75917.0,87.7854,87.8428,87.7854,87.8332,75917.0
2023-04-28 09:40:00,91.85,91.86,91.77,91.8,42875.0,87.8428,87.8524,87.7663,87.795,42875.0
2023-04-28 09:45:00,91.79,91.92,91.79,91.88,35150.0,87.7854,87.9097,87.7854,87.8715,35150.0
2023-04-28 09:50:00,91.88,91.92,91.87,91.92,18258.0,87.8715,87.9097,87.8619,87.9097,18258.0
2023-04-28 09:55:00,91.91,91.94,91.88,91.89,16063.0,87.9002,87.9289,87.8715,87.881,16063.0
2023-04-28 10:00:00,91.87,91.96,91.86,91.96,19792.0,87.8619,87.948,87.8524,87.948,19792.0
2023-04-28 10:05:00,91.97,92.15,91.96,92.12,42035.0,87.9576,88.1297,87.948,88.101,42035.0
2023-04-28 10:10:00,92.14,92.2,92.11,92.18,35291.0,88.1201,88.1775,88.0914,88.1584,35291.0
2023-04-28 10:15:00,92.18,92.24,92.18,92.24,35710.0,88.1584,88.2158,88.1584,88.2158,35710.0
2023-04-28 10:20:00,92.26,92.3,92.2,92.28,26561.0,88.2349,88.2732,88.1775,88.254,26561.0
2023-04-28 10:25:00,92.3,92.32,92.26,92.29,15099.0,88.2732,88.2923,88.2349,88.2636,15099.0
2023-04-28 10:30:00,92.3,92.32,92.21,92.28,14869.0,88.2732,88.2923,88.1871,88.254,14869.0
2023-04-28 10:35:00,92.28,92.28,92.09,92.18,27320.0,88.254,88.254,88.0723,88.1584,27320.0
2023-04-28 10:40:00,92.2,92.23,92.13,92.21,10839.0,88.1775,88.2062,88.1106,88.1871,10839.0
2023-04-28 10:45:00,92.19,92.33,92.18,92.33,8245.0,88.168,88.3018,88.1584,88.3018,8245.0
2023-04-28 10:50:00,92.35,92.37,92.28,92.35,7801.0,88.321,88.3401,88.254,88.321,7801.0
2023-04-28 10:55:00,92.35,92.35,92.06,92.09,16740.0,88.321,88.321,88.0436,88.0723,16740.0
2023-04-28 11:00:00,92.09,92.1,91.94,91.98,19830.0,88.0723,88.0819,87.9289,87.9671,19830.0
2023-04-28 11:05:00,92.02,92.14,92.01,92.13,21013.0,88.0054,88.1201,87.9958,88.1106,21013.0
2023-04-28 11:10:00,92.15,92.16,92.1,92.14,5971.0,88.1297,88.1393,88.0819,88.1201,5971.0
2023-04-28 11:15:00,92.12,92.21,92.12,92.21,24924.0,88.101,88.1871,88.101,88.1871,24924.0
2023-04-28 11:20:00,92.22,92.22,92.16,92.19,21633.0,88.1966,88.1966,88.1393,88.168,21633.0
2023-04-28 11:25:00,92.22,92.24,92.19,92.21,3038.0,88.1966,88.2158,88.168,88.1871,3038.0
2023-04-28 11:30:00,92.24,92.34,92.24,92.29,11960.0,88.2158,88.3114,88.2158,88.2636,11960.0
2023-04-28 11:35:00,92.31,92.32,92.26,92.29,3618.0,88.2827,88.2923,88.2349,88.2636,3618.0
2023-04-28 11:40:00,92.28,92.32,92.27,92.31,6185.0,88.254,88.2923,88.2445,88.2827,6185.0
2023-04-28 11:45:00,92.31,92.38,92.31,92.37,10364.0,88.2827,88.3497,88.2827,88.3401,10364.0
2023-04-28 11:50:00,92.37,92.39,92.36,92.37,9485.0,88.3401,88.3592,88.3305,88.3401,9485.0
2023-04-28 11:55:00,92.36,92.43,92.36,92.41,6581.0,88.3305,88.3975,88.3305,88.3784,6581.0
2023-04-28 12:00:00,92.42,92.44,92.39,92.4,9260.0,88.3879,88.407,88.3592,88.3688,9260.0
2023-04-28 12:05:00,92.4,92.46,92.4,92.43,6223.0,88.3688,88.4262,88.3688,88.3975,6223.0
2023-04-28 12:10:00,92.45,92.46,92.44,92.45,2250.0,88.4166,88.4262,88.407,88.4166,2250.0
2023-04-28 12:15:00,92.45,92.45,92.37,92.38,6533.0,88.4166,88.4166,88.3401,88.3497,6533.0
2023-04-28 12:20:00,92.38,92.42,92.36,92.41,3562.0,88.3497,88.3879,88.3305,88.3784,3562.0
2023-04-28 12:25:00,92.4,92.43,92.36,92.43,4334.0,88.3688,88.3975,88.3305,88.3975,4334.0
2023-04-28 12:30:00,92.44,92.48,92.42,92.42,18386.0,88.407,88.4453,88.3879,88.3879,18386.0
2023-04-28 12:35:00,92.41,92.42,92.39,92.39,2105.0,88.3784,88.3879,88.3592,88.3592,2105.0
2023-04-28 12:40:00,92.39,92.45,92.38,92.44,3164.0,88.3592,88.4166,88.3497,88.407,3164.0
2023-04-28 12:45:00,92.45,92.45,92.41,92.45,6761.0,88.4166,88.4166,88.3784,88.4166,6761.0
2023-04-28 12:50:00,92.45,92.47,92.44,92.45,2200.0,88.4166,88.4357,88.407,88.4166,2200.0
2023-04-28 12:55:00,92.47,92.54,92.47,92.52,3215.0,88.4357,88.5027,88.4357,88.4836,3215.0
2023-04-28 13:00:00,92.51,92.51,92.42,92.48,5458.0,88.474,88.474,88.3879,88.4453,5458.0
2023-04-28 13:05:00,92.47,92.52,92.46,92.48,2984.0,88.4357,88.4836,88.4262,88.4453,2984.0
2023-04-28 13:10:00,92.48,92.53,92.47,92.51,3862.0,88.4453,88.4931,88.4357,88.474,3862.0
2023-04-28 13:15:00,92.51,92.53,92.48,92.48,15145.0,88.474,88.4931,88.4453,88.4453,15145.0
2023-04-28 13:20:00,92.5,92.5,92.49,92.49,4952.0,88.4644,88.4644,88.4549,88.4549,4952.0
2023-04-28 13:25:00,92.5,92.53,92.49,92.52,16198.0,88.4644,88.4931,88.4549,88.4836,16198.0
2023-04-28 13:30:00,92.52,92.54,92.5,92.5,3520.0,88.4836,88.5027,88.4644,88.4644,3520.0
2023-04-28 13:35:00,92.5,92.5,92.41,92.47,10019.0,88.4644,88.4644,88.3784,88.4357,10019.0
2023-04-28 13:40:00,92.48,92.5,92.46,92.46,8108.0,88.4453,88.4644,88.4262,88.4262,8108.0
2023-04-28 13:45:00,92.48,92.49,92.44,92.45,2760.0,88.4453,88.4549,88.407,88.4166,2760.0
2023-04-28 13:50:00,92.45,92.46,92.4,92.42,8892.0,88.4166,88.4262,88.3688,88.3879,8892.0
2023-04-28 13:55:00,92.42,92.43,92.37,92.43,3221.0,88.3879,88.3975,88.3401,88.3975,3221.0
2023-04-28 14:00:00,92.45,92.52,92.45,92.51,2134.0,88.4166,88.4836,88.4166,88.474,2134.0
2023-04-28 14:05:00,92.51,92.52,92.49,92.49,2201.0,88.474,88.4836,88.4549,88.4549,2201.0
2023-04-28 14:10:00,92.48,92.49,92.39,92.42,5013.0,88.4453,88.4549,88.3592,88.3879,5013.0
2023-04-28 14:15:00,92.41,92.48,92.41,92.46,3700.0,88.3784,88.4453,88.3784,88.4262,3700.0
2023-04-28 14:20:00,92.47,92.47,92.4,92.42,5665.0,88.4357,88.4357,88.3688,88.3879,5665.0
2023-04-28 14:25:00,92.42,92.42,92.37,92.38,7031.0,88.3879,88.3879,88.3401,88.3497,7031.0
2023-04-28 14:30:00,92.4,92.42,92.36,92.4,15883.0,88.3688,88.3879,88.3305,88.3688,15883.0
2023-04-28 14:35:00,92.4,92.4,92.31,92.31,2463.0,88.3688,88.3688,88.2827,88.2827,2463.0
2023-04-28 14:40:00,92.34,92.38,92.29,92.32,18114.0,88.3114,88.3497,88.2636,88.2923,18114.0
2023-04-28 14:45:00,92.33,92.35,92.28,92.31,10637.0,88.3018,88.321,88.254,88.2827,10637.0
2023-04-28 14:50:00,92.31,92.37,92.29,92.33,2929.0,88.2827,88.3401,88.2636,88.3018,2929.0
2023-04-28 14:55:00,92.33,92.4,92.33,92.4,5247.0,88.3018,88.3688,88.3018,88.3688,5247.0
2023-04-28 15:00:00,92.39,92.44,92.39,92.42,10980.0,88.3592,88.407,88.3592,88.3879,10980.0
2023-04-28 15:05:00,92.41,92.44,92.4,92.43,4190.0,88.3784,88.407,88.3688,88.3975,4190.0
2023-04-28 15:10:00,92.42,92.45,92.42,92.43,8210.0,88.3879,88.4166,88.3879,88.3975,8210.0
2023-04-28 15:15:00,92.45,92.51,92.45,92.51,11261.0,88.4166,88.474,88.4166,88.474,11261.0
2023-04-28 15:20:00,92.51,92.51,92.4,92.42,18262.0,88.474,88.474,88.3688,88.3879,18262.0
2023-04-28 15:25:00,92.42,92.43,92.38,92.39,12132.0,88.3879,88.3975,88.3497,88.3592,12132.0
2023-04-28 15:30:00,92.43,92.43,92.37,92.37,4249.0,88.3975,88.3975,88.3401,88.3401,4249.0
2023-04-28 15:35:00,92.36,92.42,92.35,92.4,8598.0,88.3305,88.3879,88.321,88.3688,8598.0
2023-04-28 15:40:00,92.39,92.46,92.39,92.45,46933.0,88.3592,88.4262,88.3592,88.4166,46933.0
2023-04-28 15:45:00,92.45,92.47,92.38,92.43,28003.0,88.4166,88.4357,88.3497,88.3975,28003.0
2023-04-28 15:50:00,92.42,92.48,92.4,92.47,29664.0,88.3879,88.4453,88.3688,88.4357,29664.0
2023-04-28 15:55:00,92.48,92.58,92.47,92.58,34572.0,88.4453,88.5409,88.4357,88.5409,34572.0
2023-05-01 09:30:00,92.56,92.6,92.56,92.56,10290.0,88.5218,88.5601,88.5218,88.5218,10290.0
2023-05-01 09:35:00,92.6,92.7,92.59,92.7,11653.0,88.5601,88.6557,88.5505,88.6557,11653.0
2023-05-01 09:40:00,92.69,92.72,92.67,92.67,19399.0,88.6461,88.6748,88.627,88.627,19399.0
2023-05-01 09:45:00,92.75,92.77,92.75,92.77,4297.0,88.7035,88.7227,88.7035,88.7227,4297.0
2023-05-01 09:50:00,92.79,92.81,92.75,92.77,11855.0,88.7418,88.7609,88.7035,88.7227,11855.0
2023-05-01 09:55:00,92.77,92.77,92.72,92.74,1499.0,88.7227,88.7227,88.6748,88.694,1499.0
2023-05-01 10:00:00,92.64,92.65,92.6,92.64,3125.0,88.5983,88.6079,88.5601,88.5983,3125.0
2023-05-01 10:05:00,92.62,92.67,92.56,92.67,1369.0,88.5792,88.627,88.5218,88.627,1369.0
2023-05-01 10:10:00,92.65,92.66,92.62,92.66,3376.0,88.6079,88.6174,88.5792,88.6174,3376.0
2023-05-01 10:15:00,92.67,92.73,92.67,92.68,1617.0,88.627,88.6844,88.627,88.6366,1617.0
2023-05-01 10:20:00,92.62,92.62,92.56,92.56,4690.0,88.5792,88.5792,88.5218,88.5218,4690.0
2023-05-01 10:25:00,92.57,92.59,92.56,92.56,1850.0,88.5314,88.5505,88.5218,88.5218,1850.0
2023-05-01 10:30:00,92.56,92.63,92.56,92.62,1144.0,88.5218,88.5888,88.5218,88.5792,1144.0
2023-05-01 10:35:00,92.62,92.69,92.62,92.67,1915.0,88.5792,88.6461,88.5792,88.627,1915.0
2023-05-01 10:40:00,92.68,92.68,92.61,92.68,3628.0,88.6366,88.6366,88.5696,88.6366,3628.0
2023-05-01 10:45:00,92.69,92.75,92.69,92.75,1400.0,88.6461,88.7035,88.6461,88.7035,1400.0
2023-05-01 10:50:00,92.77,92.77,92.72,92.73,2557.0,88.7227,88.7227,88.6748,88.6844,2557.0
2023-05-01 10:55:00,92.73,92.77,92.73,92.75,1797.0,88.6844,88.7227,88.6844,88.7035,1797.0
2023-05-01 11:00:00,92.76,92.78,92.7,92.7,1528.0,88.7131,88.7322,88.6557,88.6557,1528.0
2023-05-01 11:05:00,92.71,92.71,92.68,92.68,1083.0,88.6653,88.6653,88.6366,88.6366,1083.0
2023-05-01 11:10:00,92.67,92.68,92.61,92.62,2188.0,88.627,88.6366,88.5696,88.5792,2188.0
2023-05-01 11:15:00,92.61,92.61,92.5,92.57,7430.0,88.5696,88.5696,88.4644,88.5314,7430.0
2023-05-01 11:20:00,92.57,92.61,92.51,92.51,1792.0,88.5314,88.5696,88.474,88.474,1792.0
2023-05-01 11:25:00,92.49,92.54,92.48,92.54,1312.0,88.4549,88.5027,88.4453,88.5027,1312.0
2023-05-01 11:30:00,92.51,92.55,92.51,92.54,2598.0,88.474,88.5122,88.474,88.5027,2598.0
2023-05-01 11:35:00,92.54,92.57,92.53,92.55,6468.0,88.5027,88.5314,88.4931,88.5122,6468.0
2023-05-01 11:40:00,92.54,92.55,92.51,92.54,1523.0,88.5027,88.5122,88.474,88.5027,1523.0
2023-05-01 11:45:00,92.57,92.59,92.56,92.57,6535.0,88.5314,88.5505,88.5218,88.5314,6535.0
2023-05-01 11:50:00,92.57,92.57,92.55,92.57,2532.0,88.5314,88.5314,88.5122,88.5314,2532.0
2023-05-01 11:55:00,92.56,92.61,92.54,92.61,3801.0,88.5218,88.5696,88.5027,88.5696,3801.0
2023-05-01 12:00:00,92.61,92.66,92.61,92.65,1662.0,88.5696,88.6174,88.5696,88.6079,1662.0
2023-05-01 12:05:00,92.67,92.67,92.63,92.67,3364.0,88.627,88.627,88.5888,88.627,3364.0
2023-05-01 12:10:00,92.67,92.68,92.63,92.64,2400.0,88.627,88.6366,88.5888,88.5983,2400.0
2023-05-01 12:15:00,92.67,92.67,92.66,92.67,1850.0,88.627,88.627,88.6174,88.627,1850.0
2023-05-01 12:20:00,92.67,92.68,92.67,92.68,3005.0,88.627,88.6366,88.627,88.6366,3005.0
2023-05-01 12:25:00,92.68,92.72,92.67,92.71,8583.0,88.6366,88.6748,88.627,88.6653,8583.0
2023-05-01 12:30:00,92.71,92.79,92.71,92.77,1550.0,88.6653,88.7418,88.6653,88.7227,1550.0
2023-05-01 12:35:00,92.79,92.85,92.78,92.81,1200.0,88.7418,88.7992,88.7322,88.7609,1200.0
2023-05-01 12:40:00,92.81,92.83,92.78,92.78,2100.0,88.7609,88.78,88.7322,88.7322,2100.0
2023-05-01 12:45:00,92.78,92.78,92.74,92.75,1100.0,88.7322,88.7322,88.694,88.7035,1100.0
2023-05-01 12:50:00,92.76,92.78,92.76,92.77,9824.0,88.7131,88.7322,88.7131,88.7227,9824.0
2023-05-01 12:55:00,92.78,92.8,92.77,92.78,13119.0,88.7322,88.7513,88.7227,88.7322,13119.0
2023-05-01 13:00:00,92.78,92.81,92.77,92.77,4173.0,88.7322,88.7609,88.7227,88.7227,4173.0
2023-05-01 13:05:00,92.78,92.8,92.77,92.78,3432.0,88.7322,88.7513,88.7227,88.7322,3432.0
2023-05-01 13:10:00,92.78,92.81,92.78,92.79,4880.0,88.7322,88.7609,88.7322,88.7418,4880.0
2023-05-01 13:15:00,92.79,92.81,92.75,92.75,3057.0,88.7418,88.7609,88.7035,88.7035,3057.0
2023-05-01 13:20:00,92.76,92.8,92.76,92.79,3198.0,88.7131,88.7513,88.7131,88.7418,3198.0
2023-05-01 13:25:00,92.79,92.79,92.72,92.73,6554.0,88.7418,88.7418,88.6748,88.6844,6554.0
2023-05-01 13:30:00,92.73,92.73,92.7,92.73,5871.0,88.6844,88.6844,88.6557,88.6844,5871.0
2023-05-01 13:35:00,92.74,92.74,92.69,92.7,2770.0,88.694,88.694,88.6461,88.6557,2770.0
2023-05-01 13:40:00,92.73,92.78,92.71,92.73,5601.0,88.6844,88.7322,88.6653,88.6844,5601.0
2023-05-01 13:45:00,92.74,92.78,92.73,92.76,3192.0,88.694,88.7322,88.6844,88.7131,3192.0
2023-05-01 13:50:00,92.76,92.78,92.74,92.75,14939.0,88.7131,88.7322,88.694,88.7035,14939.0
2023-05-01 13:55:00,92.75,92.78,92.73,92.78,14574.0,88.7035,88.7322,88.6844,88.7322,14574.0
2023-05-01 14:00:00,92.78,92.78,92.75,92.76,8043.0,88.7322,88.7322,88.7035,88.7131,8043.0
2023-05-01 14:05:00,92.76,92.77,92.72,92.77,5194.0,88.7131,88.7227,88.6748,88.7227,5194.0
2023-05-01 14:10:00,92.77,92.77,92.73,92.74,3695.0,88.7227,88.7227,88.6844,88.694,3695.0
2023-05-01 14:15:00,92.73,92.73,92.7,92.71,4100.0,88.6844,88.6844,88.6557,88.6653,4100.0
2023-05-01 14:20:00,92.72,92.73,92.69,92.7,3911.0,88.6748,88.6844,88.6461,88.6557,3911.0
2023-05-01 14:25:00,92.69,92.71,92.67,92.7,4177.0,88.6461,88.6653,88.627,88.6557,4177.0
2023-05-01 14:30:00,92.69,92.69,92.52,92.53,4613.0,88.6461,88.6461,88.4836,88.4931,4613.0
2023-05-01 14:35:00,92.52,92.54,92.47,92.53,15900.0,88.4836,88.5027,88.4357,88.4931,15900.0
2023-05-01 14:40:00,92.54,92.58,92.52,92.56,3139.0,88.5027,88.5409,88.4836,88.5218,3139.0
2023-05-01 14:45:00,92.57,92.58,92.52,92.54,5407.0,88.5314,88.5409,88.4836,88.5027,5407.0
2023-05-01 14:50:00,92.56,92.56,92.52,92.55,5171.0,88.5218,88.5218,88.4836,88.5122,5171.0
2023-05-01 14:55:00,92.55,92.6,92.54,92.59,7495.0,88.5122,88.5601,88.5027,88.5505,7495.0
2023-05-01 15:00:00,92.59,92.61,92.53,92.54,5299.0,88.5505,88.5696,88.4931,88.5027,5299.0
2023-05-01 15:05:00,92.57,92.57,92.54,92.55,1360.0,88.5314,88.5314,88.5027,88.5122,1360.0
2023-05-01 15:10:00,92.56,92.57,92.53,92.54,4495.0,88.5218,88.5314,88.4931,88.5027,4495.0
2023-05-01 15:15:00,92.53,92.53,92.49,92.51,3002.0,88.4931,88.4931,88.4549,88.474,3002.0
2023-05-01 15:20:00,92.55,92.56,92.52,92.53,13222.0,88.5122,88.5218,88.4836,88.4931,13222.0
2023-05-01 15:25:00,92.54,92.54,92.51,92.52,1300.0,88.5027,88.5027,88.474,88.4836,1300.0
2023-05-01 15:30:00,92.53,92.55,92.5,92.52,10038.0,88.4931,88.5122,88.4644,88.4836,10038.0
2023-05-01 15:35:00,92.5,92.51,92.43,92.44,6790.0,88.4644,88.474,88.3975,88.407,6790.0
2023-05-01 15:40:00,92.44,92.49,92.42,92.48,12927.0,88.407,88.4549,88.3879,88.4453,12927.0
2023-05-01 15:45:00,92.51,92.55,92.51,92.53,10915.0,88.474,88.5122,88.474,88.4931,10915.0
2023-05-01 15:50:00,92.54,92.56,92.48,92.53,11814.0,88.5027,88.5218,88.4453,88.4931,11814.0
2023-05-01 15:55:00,92.52,92.57,92.46,92.48,22144.0,88.4836,88.5314,88.4262,88.4453,22144.0
2023-05-02 09:30:00,92.13,92.13,91.94,91.95,66956.0,88.1106,88.1106,87.9289,87.9384,66956.0
2023-05-02 09:35:00,91.98,91.98,91.89,91.93,4303.0,87.9671,87.9671,87.881,87.9193,4303.0
2023-05-02 09:40:00,91.95,91.96,91.89,91.92,18728.0,87.9384,87.948,87.881,87.9097,18728.0
2023-05-02 09:45:00,91.91,91.94,91.88,91.88,15888.0,87.9002,87.9289,87.8715,87.8715,15888.0
2023-05-02 09:50:00,91.88,91.92,91.85,91.88,5100.0,87.8715,87.9097,87.8428,87.8715,5100.0
2023-05-02 09:55:00,91.88,91.88,91.8,91.83,42406.0,87.8715,87.8715,87.795,87.8237,42406.0
2023-05-02 10:00:00,91.85,91.91,91.75,91.76,63404.0,87.8428,87.9002,87.7472,87.7567,63404.0
2023-05-02 10:05:00,91.75,91.75,91.63,91.64,52941.0,87.7472,87.7472,87.6324,87.6419,52941.0
2023-05-02 10:10:00,91.65,91.66,91.46,91.52,23043.0,87.6515,87.6611,87.4698,87.5272,23043.0
2023-05-02 10:15:00,91.51,91.55,91.48,91.51,19412.0,87.5176,87.5559,87.4889,87.5176,19412.0
2023-05-02 10:20:00,91.5,91.5,91.34,91.38,19068.0,87.5081,87.5081,87.355,87.3933,19068.0
2023-05-02 10:25:00,91.33,91.41,91.27,91.32,13461.0,87.3455,87.422,87.2881,87.3359,13461.0
2023-05-02 10:30:00,91.33,91.33,91.24,91.24,19293.0,87.3455,87.3455,87.2594,87.2594,19293.0
2023-05-02 10:35:00,91.25,91.28,91.15,91.22,8387.0,87.269,87.2977,87.1733,87.2403,8387.0
2023-05-02 10:40:00,91.26,91.29,91.21,91.21,2283.0,87.2785,87.3072,87.2307,87.2307,2283.0
2023-05-02 10:45:00,91.22,91.22,91.12,91.17,9877.0,87.2403,87.2403,87.1446,87.1925,9877.0
2023-05-02 10:50:00,91.16,91.22,91.05,91.11,10790.0,87.1829,87.2403,87.0777,87.1351,10790.0
2023-05-02 10:55:00,91.1,91.12,91.03,91.05,15560.0,87.1255,87.1446,87.0586,87.0777,15560.0
2023-05-02 11:00:00,91.05,91.07,90.9,91.01,17753.0,87.0777,87.0968,86.9342,87.0394,17753.0
2023-05-02 11:05:00,91.02,91.05,90.95,91.01,9649.0,87.049,87.0777,86.9821,87.0394,9649.0
2023-05-02 11:10:00,91.01,91.05,90.99,91.01,4526.0,87.0394,87.0777,87.0203,87.0394,4526.0
2023-05-02 11:15:00,91.0,91.07,90.97,90.98,15395.0,87.0299,87.0968,87.0012,87.0107,15395.0
2023-05-02 11:20:00,90.99,91.01,90.92,90.95,21673.0,87.0203,87.0394,86.9534,86.9821,21673.0
2023-05-02 11:25:00,90.96,90.99,90.9,90.95,5210.0,86.9916,87.0203,86.9342,86.9821,5210.0
2023-05-02 11:30:00,90.98,90.98,90.84,90.93,16283.0,87.0107,87.0107,86.8769,86.9629,16283.0
2023-05-02 11:35:00,90.93,91.03,90.92,91.02,32273.0,86.9629,87.0586,86.9534,87.049,32273.0
2023-05-02 11:40:00,91.02,91.1,91.02,91.1,12916.0,87.049,87.1255,87.049,87.1255,12916.0
2023-05-02 11:45:00,91.12,91.16,91.1,91.13,24272.0,87.1446,87.1829,87.1255,87.1542,24272.0
2023-05-02 11:50:00,91.12,91.13,90.96,91.05,26959.0,87.1446,87.1542,86.9916,87.0777,26959.0
2023-05-02 11:55:00,91.06,91.08,91.02,91.06,5240.0,87.0873,87.1064,87.049,87.0873,5240.0
2023-05-02 12:00:00,91.05,91.08,91.0,91.05,9421.0,87.0777,87.1064,87.0299,87.0777,9421.0
2023-05-02 12:05:00,91.05,91.09,91.02,91.08,2268.0,87.0777,87.1159,87.049,87.1064,2268.0
2023-05-02 12:10:00,91.08,91.1,91.02,91.1,6572.0,87.1064,87.1255,87.049,87.1255,6572.0
2023-05-02 12:15:00,91.1,91.11,91.04,91.1,22792.0,87.1255,87.1351,87.0681,87.1255,22792.0
2023-05-02 12:20:00,91.09,91.12,91.04,91.12,10016.0,87.1159,87.1446,87.0681,87.1446,10016.0
2023-05-02 12:25:00,91.11,91.16,91.11,91.15,11366.0,87.1351,87.1829,87.1351,87.1733,11366.0
2023-05-02 12:30:00,91.15,91.16,91.11,91.11,10329.0,87.1733,87.1829,87.1351,87.1351,10329.0
2023-05-02 12:35:00,91.12,91.21,91.12,91.15,21232.0,87.1446,87.2307,87.1446,87.1733,21232.0
2023-05-02 12:40:00,91.18,91.18,91.15,91.17,2980.0,87.202,87.202,87.1733,87.1925,2980.0
2023-05-02 12:45:00,91.18,91.2,91.16,91.17,2297.0,87.202,87.2211,87.1829,87.1925,2297.0
2023-05-02 12:50:00,91.21,91.26,91.21,91.24,1138.0,87.2307,87.2785,87.2307,87.2594,1138.0
2023-05-02 12:55:00,91.23,91.25,91.18,91.23,2633.0,87.2498,87.269,87.202,87.2498,2633.0
2023-05-02 13:00:00,91.23,91.27,91.2,91.25,3040.0,87.2498,87.2881,87.2211,87.269,3040.0
2023-05-02 13:05:00,91.27,91.3,91.26,91.26,3616.0,87.2881,87.3168,87.2785,87.2785,3616.0
2023-05-02 13:10:00,91.27,91.29,91.24,91.24,2600.0,87.2881,87.3072,87.2594,87.2594,2600.0
2023-05-02 13:15:00,91.25,91.3,91.25,91.27,21596.0,87.269,87.3168,87.269,87.2881,21596.0
2023-05-02 13:20:00,91.26,91.3,91.26,91.3,1523.0,87.2785,87.3168,87.2785,87.3168,1523.0
2023-05-02 13:25:00,91.32,91.34,91.3,91.32,1523.0,87.3359,87.355,87.3168,87.3359,1523.0
2023-05-02 13:30:00,91.31,91.35,91.29,91.31,8282.0,87.3263,87.3646,87.3072,87.3263,8282.0
2023-05-02 13:35:00,91.33,91.36,91.33,91.36,2333.0,87.3455,87.3742,87.3455,87.3742,2333.0
2023-05-02 13:40:00,91.37,91.38,91.36,91.37,2811.0,87.3837,87.3933,87.3742,87.3837,2811.0
2023-05-02 13:45:00,91.38,91.43,91.38,91.42,28705.0,87.3933,87.4411,87.3933,87.4315,28705.0
2023-05-02 13:50:00,91.43,91.51,91.42,91.47,13389.0,87.4411,87.5176,87.4315,87.4794,13389.0
2023-05-02 13:55:00,91.48,91.48,91.41,91.42,11677.0,87.4889,87.4889,87.422,87.4315,11677.0
2023-05-02 14:00:00,91.43,91.43,91.32,91.35,4399.0,87.4411,87.4411,87.3359,87.3646,4399.0
2023-05-02 14:05:00,91.36,91.39,91.34,91.35,2941.0,87.3742,87.4029,87.355,87.3646,2941.0
2023-05-02 14:10:00,91.36,91.36,91.23,91.25,4134.0,87.3742,87.3742,87.2498,87.269,4134.0
2023-05-02 14:15:00,91.26,91.34,91.25,91.33,9847.0,87.2785,87.355,87.269,87.3455,9847.0
2023-05-02 14:20:00,91.34,91.35,91.27,91.29,15507.0,87.355,87.3646,87.2881,87.3072,15507.0
2023-05-02 14:25:00,91.31,91.33,91.27,91.32,5307.0,87.3263,87.3455,87.2881,87.3359,5307.0
2023-05-02 14:30:00,91.34,91.34,91.29,91.31,1525.0,87.355,87.355,87.3072,87.3263,1525.0
2023-05-02 14:35:00,91.33,91.38,91.33,91.38,4018.0,87.3455,87.3933,87.3455,87.3933,4018.0
2023-05-02 14:40:00,91.37,91.37,91.3,91.34,3000.0,87.3837,87.3837,87.3168,87.355,3000.0
2023-05-02 14:45:00,91.37,91.43,91.36,91.43,2172.0,87.3837,87.4411,87.3742,87.4411,2172.0
2023-05-02 14:50:00,91.43,91.48,91.42,91.42,4953.0,87.4411,87.4889,87.4315,87.4315,4953.0
2023-05-02 14:55:00,91.44,91.47,91.44,91.45,1982.0,87.4507,87.4794,87.4507,87.4602,1982.0
2023-05-02 15:00:00,91.47,91.47,91.4,91.42,2597.0,87.4794,87.4794,87.4124,87.4315,2597.0
2023-05-02 15:05:00,91.44,91.47,91.42,91.47,2017.0,87.4507,87.4794,87.4315,87.4794,2017.0
2023-05-02 15:10:00,91.48,91.56,91.48,91.55,10034.0,87.4889,87.5654,87.4889,87.5559,10034.0
2023-05-02 15:15:00,91.55,91.55,91.42,91.48,12283.0,87.5559,87.5559,87.4315,87.4889,12283.0
2023-05-02 15:20:00,91.49,91.53,91.46,91.5,2875.0,87.4985,87.5367,87.4698,87.5081,2875.0
2023-05-02 15:25:00,91.5,91.53,91.48,91.51,31103.0,87.5081,87.5367,87.4889,87.5176,31103.0
2023-05-02 15:30:00,91.52,91.52,91.41,91.42,2700.0,87.5272,87.5272,87.422,87.4315,2700.0
2023-05-02 15:35:00,91.44,91.47,91.41,91.46,1667.0,87.4507,87.4794,87.422,87.4698,1667.0
2023-05-02 15:40:00,91.45,91.48,91.43,91.47,7491.0,87.4602,87.4889,87.4411,87.4794,7491.0
2023-05-02 15:45:00,91.46,91.46,91.39,91.4,24567.0,87.4698,87.4698,87.4029,87.4124,24567.0
2023-05-02 15:50:00,91.39,91.53,91.38,91.51,15951.0,87.4029,87.5367,87.3933,87.5176,15951.0
2023-05-02 15:55:00,91.5,91.51,91.42,91.43,17850.0,87.5081,87.5176,87.4315,87.4411,17850.0
2023-05-03 09:30:00,91.56,91.64,91.56,91.59,12423.0,87.5654,87.6419,87.5654,87.5941,12423.0
2023-05-03 09:35:00,91.6,91.62,91.57,91.61,2691.0,87.6037,87.6228,87.575,87.6133,2691.0
2023-05-03 09:40:00,91.62,91.65,91.59,91.64,9295.0,87.6228,87.6515,87.5941,87.6419,9295.0
2023-05-03 09:45:00,91.64,91.69,91.62,91.69,11094.0,87.6419,87.6898,87.6228,87.6898,11094.0
2023-05-03 09:50:00,91.72,91.82,91.72,91.77,2600.0,87.7185,87.8141,87.7185,87.7663,2600.0
2023-05-03 09:55:00,91.77,91.79,91.7,91.73,5778.0,87.7663,87.7854,87.6993,87.728,5778.0
2023-05-03 10:00:00,91.72,91.77,91.69,91.72,8936.0,87.7185,87.7663,87.6898,87.7185,8936.0
2023-05-03 10:05:00,91.74,91.74,91.69,91.72,1791.0,87.7376,87.7376,87.6898,87.7185,1791.0
2023-05-03 10:10:00,91.73,91.75,91.63,91.64,3147.0,87.728,87.7472,87.6324,87.6419,3147.0
2023-05-03 10:15:00,91.65,91.69,91.65,91.66,2397.0,87.6515,87.6898,87.6515,87.6611,2397.0
2023-05-03 10:20:00,91.69,91.73,91.68,91.71,3180.0,87.6898,87.728,87.6802,87.7089,3180.0
2023-05-03 10:25:00,91.68,91.71,91.61,91.62,21617.0,87.6802,87.7089,87.6133,87.6228,21617.0
2023-05-03 10:30:00,91.61,91.68,91.61,91.65,49011.0,87.6133,87.6802,87.6133,87.6515,49011.0
2023-05-03 10:35:00,91.64,91.67,91.6,91.6,41276.0,87.6419,87.6706,87.6037,87.6037,41276.0
2023-05-03 10:40:00,91.59,91.62,91.58,91.6,48208.0,87.5941,87.6228,87.5846,87.6037,48208.0
2023-05-03 10:45:00,91.6,91.62,91.49,91.57,49005.0,87.6037,87.6228,87.4985,87.575,49005.0
2023-05-03 10:50:00,91.58,91.63,91.54,91.56,50290.0,87.5846,87.6324,87.5463,87.5654,50290.0
2023-05-03 10:55:00,91.56,91.61,91.54,91.58,37534.0,87.5654,87.6133,87.5463,87.5846,37534.0
2023-05-03 11:00:00,91.58,91.59,91.5,91.56,41720.0,87.5846,87.5941,87.5081,87.5654,41720.0
2023-05-03 11:05:00,91.56,91.57,91.5,91.51,51941.0,87.5654,87.575,87.5081,87.5176,51941.0
2023-05-03 11:10:00,91.51,91.56,91.49,91.56,56556.0,87.5176,87.5654,87.4985,87.5654,56556.0
2023-05-03 11:15:00,91.56,91.6,91.54,91.56,67804.0,87.5654,87.6037,87.5463,87.5654,67804.0
2023-05-03 11:20:00,91.57,91.59,91.54,91.59,86880.0,87.575,87.5941,87.5463,87.5941,86880.0
2023-05-03 11:25:00,91.59,91.59,91.52,91.54,34880.0,87.5941,87.5941,87.5272,87.5463,34880.0
2023-05-03 11:30:00,91.54,91.58,91.52,91.57,18915.0,87.5463,87.5846,87.5272,87.575,18915.0
2023-05-03 11:35:00,91.57,91.61,91.56,91.6,28486.0,87.575,87.6133,87.5654,87.6037,28486.0
2023-05-03 11:40:00,91.58,91.59,91.52,91.53,64419.0,87.5846,87.5941,87.5272,87.5367,64419.0
2023-05-03 11:45:00,91.55,91.62,91.55,91.59,40879.0,87.5559,87.6228,87.5559,87.5941,40879.0
2023-05-03 11:50:00,91.59,91.62,91.58,91.61,37874.0,87.5941,87.6228,87.5846,87.6133,37874.0
2023-05-03 11:55:00,91.61,91.68,91.61,91.66,37099.0,87.6133,87.6802,87.6133,87.6611,37099.0
2023-05-03 12:00:00,91.68,91.69,91.66,91.69,17740.0,87.6802,87.6898,87.6611,87.6898,17740.0
2023-05-03 12:05:00,91.69,91.72,91.68,91.7,33596.0,87.6898,87.7185,87.6802,87.6993,33596.0
2023-05-03 12:10:00,91.7,91.71,91.67,91.69,20414.0,87.6993,87.7089,87.6706,87.6898,20414.0
2023-05-03 12:15:00,91.68,91.69,91.64,91.64,7262.0,87.6802,87.6898,87.6419,87.6419,7262.0
2023-05-03 12:20:00,91.63,91.7,91.61,91.69,17660.0,87.6324,87.6993,87.6133,87.6898,17660.0
2023-05-03 12:25:00,91.69,91.74,91.69,91.74,8470.0,87.6898,87.7376,87.6898,87.7376,8470.0
2023-05-03 12:30:00,91.73,91.75,91.72,91.72,10363.0,87.728,87.7472,87.7185,87.7185,10363.0
2023-05-03 12:35:00,91.71,91.71,91.68,91.7,3679.0,87.7089,87.7089,87.6802,87.6993,3679.0
2023-05-03 12:40:00,91.7,91.74,91.7,91.72,2706.0,87.6993,87.7376,87.6993,87.7185,2706.0
2023-05-03 12:45:00,91.72,91.73,91.7,91.73,14156.0,87.7185,87.728,87.6993,87.728,14156.0
2023-05-03 12:50:00,91.73,91.78,91.73,91.76,8769.0,87.728,87.7758,87.728,87.7567,8769.0
2023-05-03 12:55:00,91.76,91.8,91.75,91.79,7168.0,87.7567,87.795,87.7472,87.7854,7168.0
2023-05-03 13:00:00,91.8,91.82,91.79,91.81,16166.0,87.795,87.8141,87.7854,87.8045,16166.0
2023-05-03 13:05:00,91.8,91.8,91.76,91.77,8007.0,87.795,87.795,87.7567,87.7663,8007.0
2023-05-03 13:10:00,91.78,91.81,91.77,91.79,8465.0,87.7758,87.8045,87.7663,87.7854,8465.0
2023-05-03 13:15:00,91.79,91.82,91.78,91.81,16539.0,87.7854,87.8141,87.7758,87.8045,16539.0
2023-05-03 13:20:00,91.81,91.83,91.79,91.83,7214.0,87.8045,87.8237,87.7854,87.8237,7214.0
2023-05-03 13:25:00,91.83,91.87,91.82,91.87,11299.0,87.8237,87.8619,87.8141,87.8619,11299.0
2023-05-03 13:30:00,91.87,91.89,91.84,91.84,7642.0,87.8619,87.881,87.8332,87.8332,7642.0
2023-05-03 13:35:00,91.84,91.84,91.81,91.82,7826.0,87.8332,87.8332,87.8045,87.8141,7826.0
2023-05-03 13:40:00,91.81,91.85,91.81,91.84,27460.0,87.8045,87.8428,87.8045,87.8332,27460.0
2023-05-03 13:45:00,91.85,91.85,91.77,91.79,6238.0,87.8428,87.8428,87.7663,87.7854,6238.0
2023-05-03 13:50:00,91.8,91.81,91.77,91.78,4200.0,87.795,87.8045,87.7663,87.7758,4200.0
2023-05-03 13:55:00,91.79,91.81,91.77,91.78,3895.0,87.7854,87.8045,87.7663,87.7758,3895.0
2023-05-03 14:00:00,91.74,91.99,91.72,91.85,35213.0,87.7376,87.9767,87.7185,87.8428,35213.0
2023-05-03 14:05:00,91.78,91.89,91.74,91.78,3469.0,87.7758,87.881,87.7376,87.7758,3469.0
2023-05-03 14:10:00,91.8,91.86,91.68,91.86,40867.0,87.795,87.8524,87.6802,87.8524,40867.0
2023-05-03 14:15:00,91.89,91.95,91.85,91.91,37128.0,87.881,87.9384,87.8428,87.9002,37128.0
2023-05-03 14:20:00,91.93,92.03,91.87,91.97,51672.0,87.9193,88.0149,87.8619,87.9576,51672.0
2023-05-03 14:25:00,91.95,92.06,91.91,91.92,53870.0,87.9384,88.0436,87.9002,87.9097,53870.0
2023-05-03 14:30:00,91.92,91.94,91.72,91.75,53061.0,87.9097,87.9289,87.7185,87.7472,53061.0
2023-05-03 14:35:00,91.73,91.93,91.49,91.89,107645.0,87.728,87.9193,87.4985,87.881,107645.0
2023-05-03 14:40:00,91.88,92.14,91.73,91.82,70237.0,87.8715,88.1201,87.728,87.8141,70237.0
2023-05-03 14:45:00,91.84,91.96,91.8,91.82,61997.0,87.8332,87.948,87.795,87.8141,61997.0
2023-05-03 14:50:00,91.79,91.84,91.53,91.77,92066.0,87.7854,87.8332,87.5367,87.7663,92066.0
2023-05-03 14:55:00,91.75,92.01,91.7,91.87,54583.0,87.7472,87.9958,87.6993,87.8619,54583.0
2023-05-03 15:00:00,91.87,91.94,91.66,91.82,58119.0,87.8619,87.9289,87.6611,87.8141,58119.0
2023-05-03 15:05:00,91.8,92.01,91.5,91.6,66218.0,87.795,87.9958,87.5081,87.6037,66218.0
2023-05-03 15:10:00,91.57,91.57,91.35,91.41,77104.0,87.575,87.575,87.3646,87.422,77104.0
2023-05-03 15:15:00,91.38,91.57,91.31,91.51,51313.0,87.3933,87.575,87.3263,87.5176,51313.0
2023-05-03 15:20:00,91.46,91.51,91.24,91.46,73106.0,87.4698,87.5176,87.2594,87.4698,73106.0
2023-05-03 15:25:00,91.46,91.59,91.24,91.25,80418.0,87.4698,87.5941,87.2594,87.269,80418.0
2023-05-03 15:30:00,91.24,91.29,91.12,91.24,99602.0,87.2594,87.3072,87.1446,87.2594,99602.0
2023-05-03 15:35:00,91.24,91.26,91.18,91.2,119990.0,87.2594,87.2785,87.202,87.2211,119990.0
2023-05-03 15:40:00,91.18,91.22,91.11,91.17,116058.0,87.202,87.2403,87.1351,87.1925,116058.0
2023-05-03 15:45:00,91.16,91.25,91.11,91.13,129049.0,87.1829,87.269,87.1351,87.1542,129049.0
2023-05-03 15:50:00,91.12,91.19,91.1,91.15,268520.0,87.1446,87.2116,87.1255,87.1733,268520.0
2023-05-03 15:55:00,91.14,91.17,91.06,91.09,276857.0,87.1638,87.1925,87.0873,87.1159,276857.0
2023-05-04 09:30:00,91.02,91.08,90.98,91.06,84223.0,87.049,87.1064,87.0107,87.0873,84223.0
2023-05-04 09:35:00,91.04,91.08,90.9,90.91,28453.0,87.0681,87.1064,86.9342,86.9438,28453.0
2023-05-04 09:40:00,90.92,90.92,90.67,90.69,20918.0,86.9534,86.9534,86.7143,86.7334,20918.0
2023-05-04 09:45:00,90.7,90.71,90.63,90.7,26497.0,86.743,86.7525,86.676,86.743,26497.0
2023-05-04 09:50:00,90.71,90.91,90.69,90.88,94102.0,86.7525,86.9438,86.7334,86.9151,94102.0
2023-05-04 09:55:00,90.88,90.94,90.86,90.9,70699.0,86.9151,86.9725,86.896,86.9342,70699.0
2023-05-04 10:00:00,90.84,90.91,90.82,90.87,29718.0,86.8769,86.9438,86.8577,86.9055,29718.0
2023-05-04 10:05:00,90.86,90.91,90.81,90.84,18714.0,86.896,86.9438,86.8482,86.8769,18714.0
2023-05-04 10:10:00,90.84,90.88,90.77,90.79,14930.0,86.8769,86.9151,86.8099,86.829,14930.0
2023-05-04 10:15:00,90.81,90.87,90.59,90.8,64223.0,86.8482,86.9055,86.6378,86.8386,64223.0
2023-05-04 10:20:00,90.75,90.78,90.58,90.66,20299.0,86.7908,86.8195,86.6282,86.7047,20299.0
2023-05-04 10:25:00,90.68,90.7,90.56,90.56,15446.0,86.7238,86.743,86.6091,86.6091,15446.0
2023-05-04 10:30:00,90.55,90.61,90.51,90.61,27133.0,86.5995,86.6569,86.5612,86.6569,27133.0
2023-05-04 10:35:00,90.61,90.68,90.54,90.56,20456.0,86.6569,86.7238,86.5899,86.6091,20456.0
2023-05-04 10:40:00,90.55,90.68,90.55,90.61,25221.0,86.5995,86.7238,86.5995,86.6569,25221.0
2023-05-04 10:45:00,90.61,90.84,90.57,90.7,40948.0,86.6569,86.8769,86.6186,86.743,40948.0
2023-05-04 10:50:00,90.69,90.78,90.64,90.76,22293.0,86.7334,86.8195,86.6856,86.8003,22293.0
2023-05-04 10:55:00,90.76,90.79,90.61,90.67,26098.0,86.8003,86.829,86.6569,86.7143,26098.0
2023-05-04 11:00:00,90.63,90.73,90.61,90.67,12989.0,86.676,86.7717,86.6569,86.7143,12989.0
2023-05-04 11:05:00,90.68,90.93,90.67,90.87,26452.0,86.7238,86.9629,86.7143,86.9055,26452.0
2023-05-04 11:10:00,90.88,90.92,90.83,90.87,12842.0,86.9151,86.9534,86.8673,86.9055,12842.0
2023-05-04 11:15:00,90.87,90.9,90.73,90.77,15847.0,86.9055,86.9342,86.7717,86.8099,15847.0
2023-05-04 11:20:00,90.76,90.79,90.72,90.73,13947.0,86.8003,86.829,86.7621,86.7717,13947.0
2023-05-04 11:25:00,90.73,90.79,90.7,90.71,17669.0,86.7717,86.829,86.743,86.7525,17669.0
2023-05-04 11:30:00,90.71,90.76,90.64,90.7,19081.0,86.7525,86.8003,86.6856,86.743,19081.0
2023-05-04 11:35:00,90.7,90.74,90.65,90.72,20576.0,86.743,86.7812,86.6951,86.7621,20576.0
2023-05-04 11:40:00,90.74,90.75,90.69,90.7,14820.0,86.7812,86.7908,86.7334,86.743,14820.0
2023-05-04 11:45:00,90.68,90.71,90.62,90.63,11951.0,86.7238,86.7525,86.6664,86.676,11951.0
2023-05-04 11:50:00,90.64,90.64,90.58,90.6,10273.0,86.6856,86.6856,86.6282,86.6473,10273.0
2023-05-04 11:55:00,90.59,90.63,90.55,90.6,13973.0,86.6378,86.676,86.5995,86.6473,13973.0
2023-05-04 12:00:00,90.59,90.61,90.55,90.57,28788.0,86.6378,86.6569,86.5995,86.6186,28788.0
2023-05-04 12:05:00,90.57,90.58,90.5,90.56,24294.0,86.6186,86.6282,86.5517,86.6091,24294.0
2023-05-04 12:10:00,90.56,90.59,90.52,90.58,22275.0,86.6091,86.6378,86.5708,86.6282,22275.0
2023-05-04 12:15:00,90.58,90.7,90.58,90.66,10937.0,86.6282,86.743,86.6282,86.7047,10937.0
2023-05-04 12:20:00,90.65,90.79,90.65,90.77,10891.0,86.6951,86.829,86.6951,86.8099,10891.0
2023-05-04 12:25:00,90.77,90.79,90.74,90.79,8506.0,86.8099,86.829,86.7812,86.829,8506.0
2023-05-04 12:30:00,90.8,90.82,90.69,90.72,15519.0,86.8386,86.8577,86.7334,86.7621,15519.0
2023-05-04 12:35:00,90.71,90.77,90.69,90.76,8341.0,86.7525,86.8099,86.7334,86.8003,8341.0
2023-05-04 12:40:00,90.76,90.78,90.72,90.72,14213.0,86.8003,86.8195,86.7621,86.7621,14213.0
2023-05-04 12:45:00,90.71,90.77,90.67,90.74,14745.0,86.7525,86.8099,86.7143,86.7812,14745.0
2023-05-04 12:50:00,90.76,90.78,90.7,90.74,10673.0,86.8003,86.8195,86.743,86.7812,10673.0
2023-05-04 12:55:00,90.76,90.88,90.75,90.88,8700.0,86.8003,86.9151,86.7908,86.9151,8700.0
2023-05-04 13:00:00,90.88,90.88,90.82,90.84,8135.0,86.9151,86.9151,86.8577,86.8769,8135.0
2023-05-04 13:05:00,90.84,90.93,90.83,90.93,15677.0,86.8769,86.9629,86.8673,86.9629,15677.0
2023-05-04 13:10:00,90.92,90.94,90.89,90.91,9012.0,86.9534,86.9725,86.9247,86.9438,9012.0
2023-05-04 13:15:00,90.91,91.04,90.9,90.98,14364.0,86.9438,87.0681,86.9342,87.0107,14364.0
2023-05-04 13:20:00,91.0,91.11,90.99,91.09,17747.0,87.0299,87.1351,87.0203,87.1159,17747.0
2023-05-04 13:25:00,91.09,91.1,90.97,91.02,14273.0,87.1159,87.1255,87.0012,87.049,14273.0
2023-05-04 13:30:00,91.02,91.1,91.01,91.1,9447.0,87.049,87.1255,87.0394,87.1255,9447.0
2023-05-04 13:35:00,91.09,91.1,91.03,91.04,10291.0,87.1159,87.1255,87.0586,87.0681,10291.0
2023-05-04 13:40:00,91.04,91.05,90.96,90.97,12713.0,87.0681,87.0777,86.9916,87.0012,12713.0
2023-05-04 13:45:00,90.97,90.98,90.9,90.92,30889.0,87.0012,87.0107,86.9342,86.9534,30889.0
2023-05-04 13:50:00,90.91,90.94,90.84,90.92,29164.0,86.9438,86.9725,86.8769,86.9534,29164.0
2023-05-04 13:55:00,90.93,90.96,90.89,90.95,20599.0,86.9629,86.9916,86.9247,86.9821,20599.0
2023-05-04 14:00:00,90.95,90.97,90.86,90.87,23963.0,86.9821,87.0012,86.896,86.9055,23963.0
2023-05-04 14:05:00,90.87,90.92,90.83,90.9,16331.0,86.9055,86.9534,86.8673,86.9342,16331.0
2023-05-04 14:10:00,90.9,90.93,90.85,90.91,26974.0,86.9342,86.9629,86.8864,86.9438,26974.0
2023-05-04 14:15:00,90.91,90.94,90.86,90.91,25567.0,86.9438,86.9725,86.896,86.9438,25567.0
2023-05-04 14:20:00,90.91,90.93,90.82,90.83,17962.0,86.9438,86.9629,86.8577,86.8673,17962.0
2023-05-04 14:25:00,90.83,90.84,90.74,90.75,14399.0,86.8673,86.8769,86.7812,86.7908,14399.0
2023-05-04 14:30:00,90.74,90.75,90.66,90.74,16044.0,86.7812,86.7908,86.7047,86.7812,16044.0
2023-05-04 14:35:00,90.75,90.83,90.72,90.74,68866.0,86.7908,86.8673,86.7621,86.7812,68866.0
2023-05-04 14:40:00,90.73,90.75,90.7,90.73,41398.0,86.7717,86.7908,86.743,86.7717,41398.0
2023-05-04 14:45:00,90.73,90.76,90.68,90.7,38506.0,86.7717,86.8003,86.7238,86.743,38506.0
2023-05-04 14:50:00,90.69,90.75,90.67,90.73,9945.0,86.7334,86.7908,86.7143,86.7717,9945.0
2023-05-04 14:55:00,90.73,90.78,90.71,90.78,9677.0,86.7717,86.8195,86.7525,86.8195,9677.0
2023-05-04 15:00:00,90.78,90.86,90.77,90.85,17547.0,86.8195,86.896,86.8099,86.8864,17547.0
2023-05-04 15:05:00,90.86,90.94,90.84,90.88,24145.0,86.896,86.9725,86.8769,86.9151,24145.0
2023-05-04 15:10:00,90.88,90.88,90.75,90.75,47388.0,86.9151,86.9151,86.7908,86.7908,47388.0
2023-05-04 15:15:00,90.74,90.74,90.65,90.68,16677.0,86.7812,86.7812,86.6951,86.7238,16677.0
2023-05-04 15:20:00,90.69,90.75,90.65,90.73,12923.0,86.7334,86.7908,86.6951,86.7717,12923.0
2023-05-04 15:25:00,90.73,90.78,90.72,90.78,18570.0,86.7717,86.8195,86.7621,86.8195,18570.0
2023-05-04 15:30:00,90.78,90.87,90.77,90.87,20973.0,86.8195,86.9055,86.8099,86.9055,20973.0
2023-05-04 15:35:00,90.87,90.96,90.86,90.9,17538.0,86.9055,86.9916,86.896,86.9342,17538.0
2023-05-04 15:40:00,90.89,90.9,90.77,90.77,50126.0,86.9247,86.9342,86.8099,86.8099,50126.0
2023-05-04 15:45:00,90.75,90.83,90.69,90.81,59012.0,86.7908,86.8673,86.7334,86.8482,59012.0
2023-05-04 15:50:00,90.81,90.81,90.7,90.75,46198.0,86.8482,86.8482,86.743,86.7908,46198.0
2023-05-04 15:55:00,90.75,90.79,90.7,90.74,134166.0,86.7908,86.829,86.743,86.7812,134166.0
2023-05-05 09:30:00,91.46,91.57,91.42,91.5,22966.0,87.4698,87.575,87.4315,87.5081,22966.0
2023-05-05 09:35:00,91.54,91.55,91.48,91.53,15741.0,87.5463,87.5559,87.4889,87.5367,15741.0
2023-05-05 09:40:00,91.54,91.67,91.54,91.64,23154.0,87.5463,87.6706,87.5463,87.6419,23154.0
2023-05-05 09:45:00,91.65,91.68,91.6,91.67,19479.0,87.6515,87.6802,87.6037,87.6706,19479.0
2023-05-05 09:50:00,91.68,91.68,91.57,91.59,19673.0,87.6802,87.6802,87.575,87.5941,19673.0
2023-05-05 09:55:00,91.6,91.67,91.57,91.66,15637.0,87.6037,87.6706,87.575,87.6611,15637.0
2023-05-05 10:00:00,91.66,91.71,91.64,91.7,33124.0,87.6611,87.7089,87.6419,87.6993,33124.0
2023-05-05 10:05:00,91.7,91.8,91.69,91.79,10600.0,87.6993,87.795,87.6898,87.7854,10600.0
2023-05-05 10:10:00,91.79,91.82,91.76,91.8,28460.0,87.7854,87.8141,87.7567,87.795,28460.0
2023-05-05 10:15:00,91.79,91.85,91.77,91.85,7552.0,87.7854,87.8428,87.7663,87.8428,7552.0
2023-05-05 10:20:00,91.84,91.87,91.77,91.81,19509.0,87.8332,87.8619,87.7663,87.8045,19509.0
2023-05-05 10:25:00,91.81,91.84,91.78,91.83,16743.0,87.8045,87.8332,87.7758,87.8237,16743.0
2023-05-05 10:30:00,91.84,91.88,91.83,91.88,16687.0,87.8332,87.8715,87.8237,87.8715,16687.0
2023-05-05 10:35:00,91.88,91.95,91.86,91.95,18818.0,87.8715,87.9384,87.8524,87.9384,18818.0
2023-05-05 10:40:00,91.95,91.98,91.88,91.93,19194.0,87.9384,87.9671,87.8715,87.9193,19194.0
2023-05-05 10:45:00,91.92,91.92,91.89,91.89,12029.0,87.9097,87.9097,87.881,87.881,12029.0
2023-05-05 10:50:00,91.9,91.95,91.89,91.93,12055.0,87.8906,87.9384,87.881,87.9193,12055.0
2023-05-05 10:55:00,91.92,91.93,91.89,91.9,14541.0,87.9097,87.9193,87.881,87.8906,14541.0
2023-05-05 11:00:00,91.91,91.97,91.9,91.97,9764.0,87.9002,87.9576,87.8906,87.9576,9764.0
2023-05-05 11:05:00,91.97,92.0,91.88,91.9,32153.0,87.9576,87.9862,87.8715,87.8906,32153.0
2023-05-05 11:10:00,91.87,91.97,91.86,91.96,9910.0,87.8619,87.9576,87.8524,87.948,9910.0
2023-05-05 11:15:00,91.97,91.97,91.87,91.9,9453.0,87.9576,87.9576,87.8619,87.8906,9453.0
2023-05-05 11:20:00,91.9,91.94,91.89,91.94,14406.0,87.8906,87.9289,87.881,87.9289,14406.0
2023-05-05 11:25:00,91.94,91.99,91.9,91.99,9766.0,87.9289,87.9767,87.8906,87.9767,9766.0
2023-05-05 11:30:00,92.0,92.0,91.96,92.0,26966.0,87.9862,87.9862,87.948,87.9862,26966.0
2023-05-05 11:35:00,91.99,91.99,91.95,91.98,9059.0,87.9767,87.9767,87.9384,87.9671,9059.0
2023-05-05 11:40:00,91.98,91.98,91.93,91.94,10847.0,87.9671,87.9671,87.9193,87.9289,10847.0
2023-05-05 11:45:00,91.94,92.0,91.93,91.98,8235.0,87.9289,87.9862,87.9193,87.9671,8235.0
2023-05-05 11:50:00,91.98,92.0,91.95,91.97,8229.0,87.9671,87.9862,87.9384,87.9576,8229.0
2023-05-05 11:55:00,91.95,91.98,91.92,91.98,32412.0,87.9384,87.9671,87.9097,87.9671,32412.0
2023-05-05 12:00:00,91.98,91.99,91.94,91.94,12846.0,87.9671,87.9767,87.9289,87.9289,12846.0
2023-05-05 12:05:00,91.93,91.96,91.91,91.93,8500.0,87.9193,87.948,87.9002,87.9193,8500.0
2023-05-05 12:10:00,91.93,91.95,91.91,91.91,8091.0,87.9193,87.9384,87.9002,87.9002,8091.0
2023-05-05 12:15:00,91.91,91.94,91.9,91.92,8750.0,87.9002,87.9289,87.8906,87.9097,8750.0
2023-05-05 12:20:00,91.92,92.0,91.92,92.0,9000.0,87.9097,87.9862,87.9097,87.9862,9000.0
2023-05-05 12:25:00,92.0,92.01,91.93,91.95,7588.0,87.9862,87.9958,87.9193,87.9384,7588.0
2023-05-05 12:30:00,91.95,91.98,91.93,91.98,19061.0,87.9384,87.9671,87.9193,87.9671,19061.0
2023-05-05 12:35:00,91.98,91.98,91.94,91.95,10351.0,87.9671,87.9671,87.9289,87.9384,10351.0
2023-05-05 12:40:00,91.95,92.0,91.94,91.95,10607.0,87.9384,87.9862,87.9289,87.9384,10607.0
2023-05-05 12:45:00,91.94,91.96,91.86,91.91,15198.0,87.9289,87.948,87.8524,87.9002,15198.0
2023-05-05 12:50:00,91.92,91.98,91.9,91.98,7986.0,87.9097,87.9671,87.8906,87.9671,7986.0
2023-05-05 12:55:00,91.97,92.04,91.95,92.04,18660.0,87.9576,88.0245,87.9384,88.0245,18660.0
2023-05-05 13:00:00,92.04,92.06,92.03,92.05,9137.0,88.0245,88.0436,88.0149,88.0341,9137.0
2023-05-05 13:05:00,92.04,92.07,92.02,92.05,14147.0,88.0245,88.0532,88.0054,88.0341,14147.0
2023-05-05 13:10:00,92.05,92.08,92.04,92.06,6800.0,88.0341,88.0628,88.0245,88.0436,6800.0
2023-05-05 13:15:00,92.06,92.08,92.03,92.06,8939.0,88.0436,88.0628,88.0149,88.0436,8939.0
2023-05-05 13:20:00,92.06,92.09,92.05,92.08,7365.0,88.0436,88.0723,88.0341,88.0628,7365.0
2023-05-05 13:25:00,92.08,92.1,92.06,92.09,6600.0,88.0628,88.0819,88.0436,88.0723,6600.0
2023-05-05 13:30:00,92.09,92.12,92.08,92.11,6493.0,88.0723,88.101,88.0628,88.0914,6493.0
2023-05-05 13:35:00,92.11,92.13,92.09,92.11,11654.0,88.0914,88.1106,88.0723,88.0914,11654.0
2023-05-05 13:40:00,92.11,92.14,92.1,92.14,10049.0,88.0914,88.1201,88.0819,88.1201,10049.0
2023-05-05 13:45:00,92.14,92.14,92.11,92.14,7400.0,88.1201,88.1201,88.0914,88.1201,7400.0
2023-05-05 13:50:00,92.14,92.15,92.11,92.12,22081.0,88.1201,88.1297,88.0914,88.101,22081.0
2023-05-05 13:55:00,92.12,92.13,92.09,92.13,12804.0,88.101,88.1106,88.0723,88.1106,12804.0
2023-05-05 14:00:00,92.14,92.18,92.12,92.18,10675.0,88.1201,88.1584,88.101,88.1584,10675.0
2023-05-05 14:05:00,92.18,92.2,92.16,92.19,12968.0,88.1584,88.1775,88.1393,88.168,12968.0
2023-05-05 14:10:00,92.2,92.2,92.14,92.16,12352.0,88.1775,88.1775,88.1201,88.1393,12352.0
2023-05-05 14:15:00,92.16,92.17,92.13,92.14,11720.0,88.1393,88.1488,88.1106,88.1201,11720.0
2023-05-05 14:20:00,92.14,92.19,92.13,92.19,9710.0,88.1201,88.168,88.1106,88.168,9710.0
2023-05-05 14:25:00,92.19,92.28,92.18,92.27,12908.0,88.168,88.254,88.1584,88.2445,12908.0
2023-05-05 14:30:00,92.27,92.31,92.26,92.29,16316.0,88.2445,88.2827,88.2349,88.2636,16316.0
2023-05-05 14:35:00,92.29,92.32,92.28,92.3,14673.0,88.2636,88.2923,88.254,88.2732,14673.0
2023-05-05 14:40:00,92.31,92.37,92.3,92.36,13073.0,88.2827,88.3401,88.2732,88.3305,13073.0
2023-05-05 14:45:00,92.36,92.4,92.35,92.4,7763.0,88.3305,88.3688,88.321,88.3688,7763.0
2023-05-05 14:50:00,92.4,92.45,92.39,92.45,10682.0,88.3688,88.4166,88.3592,88.4166,10682.0
2023-05-05 14:55:00,92.45,92.5,92.42,92.42,64679.0,88.4166,88.4644,88.3879,88.3879,64679.0
2023-05-05 15:00:00,92.41,92.44,92.37,92.43,11701.0,88.3784,88.407,88.3401,88.3975,11701.0
2023-05-05 15:05:00,92.43,92.46,92.42,92.45,12015.0,88.3975,88.4262,88.3879,88.4166,12015.0
2023-05-05 15:10:00,92.45,92.46,92.4,92.4,15135.0,88.4166,88.4262,88.3688,88.3688,15135.0
2023-05-05 15:15:00,92.41,92.43,92.36,92.37,25524.0,88.3784,88.3975,88.3305,88.3401,25524.0
2023-05-05 15:20:00,92.37,92.41,92.32,92.39,19491.0,88.3401,88.3784,88.2923,88.3592,19491.0
2023-05-05 15:25:00,92.38,92.4,92.36,92.4,9903.0,88.3497,88.3688,88.3305,88.3688,9903.0
2023-05-05 15:30:00,92.4,92.42,92.36,92.39,18513.0,88.3688,88.3879,88.3305,88.3592,18513.0
2023-05-05 15:35:00,92.39,92.4,92.34,92.36,25870.0,88.3592,88.3688,88.3114,88.3305,25870.0
2023-05-05 15:40:00,92.36,92.38,92.34,92.37,17026.0,88.3305,88.3497,88.3114,88.3401,17026.0
2023-05-05 15:45:00,92.36,92.36,92.31,92.34,40906.0,88.3305,88.3305,88.2827,88.3114,40906.0
2023-05-05 15:50:00,92.33,92.33,92.27,92.29,109721.0,88.3018,88.3018,88.2445,88.2636,109721.0
2023-05-05 15:55:00,92.3,92.32,92.23,92.28,37381.0,88.2732,88.2923,88.2062,88.254,37381.0
2023-05-08 09:30:00,92.49,92.49,92.37,92.39,23025.0,88.4549,88.4549,88.3401,88.3592,23025.0
2023-05-08 09:35:00,92.38,92.45,92.37,92.43,15645.0,88.3497,88.4166,88.3401,88.3975,15645.0
2023-05-08 09:40:00,92.43,92.45,92.35,92.36,17393.0,88.3975,88.4166,88.321,88.3305,17393.0
2023-05-08 09:45:00,92.35,92.37,92.26,92.29,30974.0,88.321,88.3401,88.2349,88.2636,30974.0
2023-05-08 09:50:00,92.29,92.32,92.23,92.25,23593.0,88.2636,88.2923,88.2062,88.2253,23593.0
2023-05-08 09:55:00,92.24,92.31,92.24,92.29,20089.0,88.2158,88.2827,88.2158,88.2636,20089.0
2023-05-08 10:00:00,92.31,92.37,92.3,92.36,14711.0,88.2827,88.3401,88.2732,88.3305,14711.0
2023-05-08 10:05:00,92.37,92.37,92.25,92.26,19556.0,88.3401,88.3401,88.2253,88.2349,19556.0
2023-05-08 10:10:00,92.27,92.29,92.21,92.25,15006.0,88.2445,88.2636,88.1871,88.2253,15006.0
2023-05-08 10:15:00,92.25,92.28,92.2,92.27,20084.0,88.2253,88.254,88.1775,88.2445,20084.0
2023-05-08 10:20:00,92.27,92.28,92.23,92.25,14183.0,88.2445,88.254,88.2062,88.2253,14183.0
2023-05-08 10:25:00,92.25,92.25,92.19,92.21,30798.0,88.2253,88.2253,88.168,88.1871,30798.0
2023-05-08 10:30:00,92.24,92.28,92.2,92.21,18678.0,88.2158,88.254,88.1775,88.1871,18678.0
2023-05-08 10:35:00,92.2,92.25,92.18,92.25,31011.0,88.1775,88.2253,88.1584,88.2253,31011.0
2023-05-08 10:40:00,92.24,92.31,92.24,92.29,16724.0,88.2158,88.2827,88.2158,88.2636,16724.0
2023-05-08 10:45:00,92.29,92.32,92.25,92.32,12872.0,88.2636,88.2923,88.2253,88.2923,12872.0
2023-05-08 10:50:00,92.33,92.34,92.31,92.33,13187.0,88.3018,88.3114,88.2827,88.3018,13187.0
2023-05-08 10:55:00,92.33,92.35,92.31,92.31,16120.0,88.3018,88.321,88.2827,88.2827,16120.0
2023-05-08 11:00:00,92.32,92.36,92.31,92.35,12197.0,88.2923,88.3305,88.2827,88.321,12197.0
2023-05-08 11:05:00,92.36,92.38,92.33,92.37,12020.0,88.3305,88.3497,88.3018,88.3401,12020.0
2023-05-08 11:10:00,92.36,92.38,92.32,92.33,20293.0,88.3305,88.3497,88.2923,88.3018,20293.0
2023-05-08 11:15:00,92.31,92.34,92.3,92.33,9100.0,88.2827,88.3114,88.2732,88.3018,9100.0
2023-05-08 11:20:00,92.34,92.34,92.29,92.31,11575.0,88.3114,88.3114,88.2636,88.2827,11575.0
2023-05-08 11:25:00,92.31,92.31,92.25,92.26,14055.0,88.2827,88.2827,88.2253,88.2349,14055.0
2023-05-08 11:30:00,92.25,92.3,92.22,92.29,12954.0,88.2253,88.2732,88.1966,88.2636,12954.0
2023-05-08 11:35:00,92.27,92.29,92.26,92.27,11159.0,88.2445,88.2636,88.2349,88.2445,11159.0
2023-05-08 11:40:00,92.26,92.31,92.25,92.3,19581.0,88.2349,88.2827,88.2253,88.2732,19581.0
2023-05-08 11:45:00,92.31,92.35,92.3,92.34,10080.0,88.2827,88.321,88.2732,88.3114,10080.0
2023-05-08 11:50:00,92.34,92.39,92.33,92.39,13471.0,88.3114,88.3592,88.3018,88.3592,13471.0
2023-05-08 11:55:00,92.38,92.38,92.34,92.36,14410.0,88.3497,88.3497,88.3114,88.3305,14410.0
2023-05-08 12:00:00,92.36,92.39,92.32,92.33,13525.0,88.3305,88.3592,88.2923,88.3018,13525.0
2023-05-08 12:05:00,92.33,92.35,92.31,92.34,13378.0,88.3018,88.321,88.2827,88.3114,13378.0
2023-05-08 12:10:00,92.33,92.34,92.29,92.31,9699.0,88.3018,88.3114,88.2636,88.2827,9699.0
2023-05-08 12:15:00,92.29,92.35,92.27,92.34,11711.0,88.2636,88.321,88.2445,88.3114,11711.0
2023-05-08 12:20:00,92.34,92.35,92.32,92.33,10041.0,88.3114,88.321,88.2923,88.3018,10041.0
2023-05-08 12:25:00,92.33,92.34,92.31,92.34,13351.0,88.3018,88.3114,88.2827,88.3114,13351.0
2023-05-08 12:30:00,92.34,92.35,92.31,92.31,14681.0,88.3114,88.321,88.2827,88.2827,14681.0
2023-05-08 12:35:00,92.31,92.36,92.31,92.34,10172.0,88.2827,88.3305,88.2827,88.3114,10172.0
2023-05-08 12:40:00,92.34,92.35,92.28,92.31,12243.0,88.3114,88.321,88.254,88.2827,12243.0
2023-05-08 12:45:00,92.31,92.32,92.27,92.29,12730.0,88.2827,88.2923,88.2445,88.2636,12730.0
2023-05-08 12:50:00,92.29,92.32,92.27,92.31,9422.0,88.2636,88.2923,88.2445,88.2827,9422.0
2023-05-08 12:55:00,92.3,92.32,92.28,92.31,13355.0,88.2732,88.2923,88.254,88.2827,13355.0
2023-05-08 13:00:00,92.31,92.33,92.3,92.31,14481.0,88.2827,88.3018,88.2732,88.2827,14481.0
2023-05-08 13:05:00,92.31,92.33,92.28,92.33,12669.0,88.2827,88.3018,88.254,88.3018,12669.0
2023-05-08 13:10:00,92.33,92.36,92.32,92.34,11354.0,88.3018,88.3305,88.2923,88.3114,11354.0
2023-05-08 13:15:00,92.34,92.36,92.34,92.34,13672.0,88.3114,88.3305,88.3114,88.3114,13672.0
2023-05-08 13:20:00,92.34,92.37,92.32,92.34,14602.0,88.3114,88.3401,88.2923,88.3114,14602.0
2023-05-08 13:25:00,92.34,92.35,92.33,92.34,9765.0,88.3114,88.321,88.3018,88.3114,9765.0
2023-05-08 13:30:00,92.34,92.39,92.33,92.38,12858.0,88.3114,88.3592,88.3018,88.3497,12858.0
2023-05-08 13:35:00,92.38,92.39,92.36,92.39,10099.0,88.3497,88.3592,88.3305,88.3592,10099.0
2023-05-08 13:40:00,92.39,92.4,92.36,92.38,11381.0,88.3592,88.3688,88.3305,88.3497,11381.0
2023-05-08 13:45:00,92.38,92.41,92.36,92.4,10100.0,88.3497,88.3784,88.3305,88.3688,10100.0
2023-05-08 13:50:00,92.39,92.39,92.37,92.38,16574.0,88.3592,88.3592,88.3401,88.3497,16574.0
2023-05-08 13:55:00,92.37,92.39,92.36,92.39,13613.0,88.3401,88.3592,88.3305,88.3592,13613.0
2023-05-08 14:00:00,92.39,92.41,92.31,92.32,21196.0,88.3592,88.3784,88.2827,88.2923,21196.0
2023-05-08 14:05:00,92.32,92.32,92.08,92.18,28469.0,88.2923,88.2923,88.0628,88.1584,28469.0
2023-05-08 14:10:00,92.16,92.24,92.14,92.22,14700.0,88.1393,88.2158,88.1201,88.1966,14700.0
2023-05-08 14:15:00,92.22,92.28,92.21,92.28,14500.0,88.1966,88.254,88.1871,88.254,14500.0
2023-05-08 14:20:00,92.29,92.37,92.29,92.37,12003.0,88.2636,88.3401,88.2636,88.3401,12003.0
2023-05-08 14:25:00,92.36,92.36,92.33,92.35,13280.0,88.3305,88.3305,88.3018,88.321,13280.0
2023-05-08 14:30:00,92.36,92.38,92.35,92.38,23310.0,88.3305,88.3497,88.321,88.3497,23310.0
2023-05-08 14:35:00,92.38,92.39,92.35,92.38,15889.0,88.3497,88.3592,88.321,88.3497,15889.0
2023-05-08 14:40:00,92.37,92.41,92.35,92.4,18271.0,88.3401,88.3784,88.321,88.3688,18271.0
2023-05-08 14:45:00,92.39,92.41,92.36,92.41,13200.0,88.3592,88.3784,88.3305,88.3784,13200.0
2023-05-08 14:50:00,92.41,92.43,92.39,92.4,16558.0,88.3784,88.3975,88.3592,88.3688,16558.0
2023-05-08 14:55:00,92.4,92.42,92.39,92.42,12817.0,88.3688,88.3879,88.3592,88.3879,12817.0
2023-05-08 15:00:00,92.42,92.43,92.38,92.4,15371.0,88.3879,88.3975,88.3497,88.3688,15371.0
2023-05-08 15:05:00,92.4,92.42,92.38,92.39,15367.0,88.3688,88.3879,88.3497,88.3592,15367.0
2023-05-08 15:10:00,92.39,92.4,92.34,92.34,18221.0,88.3592,88.3688,88.3114,88.3114,18221.0
2023-05-08 15:15:00,92.34,92.37,92.29,92.37,72969.0,88.3114,88.3401,88.2636,88.3401,72969.0
2023-05-08 15:20:00,92.37,92.38,92.34,92.34,13716.0,88.3401,88.3497,88.3114,88.3114,13716.0
2023-05-08 15:25:00,92.34,92.34,92.3,92.31,22734.0,88.3114,88.3114,88.2732,88.2827,22734.0
2023-05-08 15:30:00,92.31,92.33,92.29,92.33,24922.0,88.2827,88.3018,88.2636,88.3018,24922.0
2023-05-08 15:35:00,92.33,92.35,92.32,92.34,22922.0,88.3018,88.321,88.2923,88.3114,22922.0
2023-05-08 15:40:00,92.34,92.39,92.33,92.39,26073.0,88.3114,88.3592,88.3018,88.3592,26073.0
2023-05-08 15:45:00,92.38,92.41,92.35,92.38,56444.0,88.3497,88.3784,88.321,88.3497,56444.0
2023-05-08 15:50:00,92.39,92.39,92.32,92.34,79122.0,88.3592,88.3592,88.2923,88.3114,79122.0
2023-05-08 15:55:00,92.34,92.36,92.31,92.34,73704.0,88.3114,88.3305,88.2827,88.3114,73704.0
2023-05-09 09:30:00,91.81,91.83,91.75,91.82,12854.0,87.8045,87.8237,87.7472,87.8141,12854.0
2023-05-09 09:35:00,91.81,91.82,91.76,91.79,19968.0,87.8045,87.8141,87.7567,87.7854,19968.0
2023-05-09 09:40:00,91.79,91.92,91.78,91.88,13086.0,87.7854,87.9097,87.7758,87.8715,13086.0
2023-05-09 09:45:00,91.88,91.91,91.84,91.86,53616.0,87.8715,87.9002,87.8332,87.8524,53616.0
2023-05-09 09:50:00,91.86,91.89,91.84,91.89,13460.0,87.8524,87.881,87.8332,87.881,13460.0
2023-05-09 09:55:00,91.89,92.0,91.88,91.99,14198.0,87.881,87.9862,87.8715,87.9767,14198.0
2023-05-09 10:00:00,92.0,92.03,91.91,91.94,22178.0,87.9862,88.0149,87.9002,87.9289,22178.0
2023-05-09 10:05:00,91.95,91.98,91.86,91.87,9790.0,87.9384,87.9671,87.8524,87.8619,9790.0
2023-05-09 10:10:00,91.87,91.89,91.83,91.84,12400.0,87.8619,87.881,87.8237,87.8332,12400.0
2023-05-09 10:15:00,91.84,91.91,91.83,91.89,15077.0,87.8332,87.9002,87.8237,87.881,15077.0
2023-05-09 10:20:00,91.89,91.9,91.87,91.89,12814.0,87.881,87.8906,87.8619,87.881,12814.0
2023-05-09 10:25:00,91.9,91.96,91.89,91.92,12512.0,87.8906,87.948,87.881,87.9097,12512.0
2023-05-09 10:30:00,91.92,91.94,91.86,91.88,13650.0,87.9097,87.9289,87.8524,87.8715,13650.0
2023-05-09 10:35:00,91.89,91.95,91.86,91.95,10187.0,87.881,87.9384,87.8524,87.9384,10187.0
2023-05-09 10:40:00,91.94,91.99,91.93,91.99,12647.0,87.9289,87.9767,87.9193,87.9767,12647.0
2023-05-09 10:45:00,92.0,92.01,91.94,91.95,14864.0,87.9862,87.9958,87.9289,87.9384,14864.0
2023-05-09 10:50:00,91.95,91.99,91.94,91.98,6200.0,87.9384,87.9767,87.9289,87.9671,6200.0
2023-05-09 10:55:00,91.98,91.99,91.96,91.97,11926.0,87.9671,87.9767,87.948,87.9576,11926.0
2023-05-09 11:00:00,91.96,92.0,91.95,91.98,9140.0,87.948,87.9862,87.9384,87.9671,9140.0
2023-05-09 11:05:00,91.98,92.0,91.96,92.0,9430.0,87.9671,87.9862,87.948,87.9862,9430.0
2023-05-09 11:10:00,92.0,92.0,91.9,91.95,13841.0,87.9862,87.9862,87.8906,87.9384,13841.0
2023-05-09 11:15:00,91.95,92.02,91.94,92.02,11225.0,87.9384,88.0054,87.9289,88.0054,11225.0
2023-05-09 11:20:00,92.02,92.03,91.98,91.98,11282.0,88.0054,88.0149,87.9671,87.9671,11282.0
2023-05-09 11:25:00,91.98,91.99,91.92,91.93,11541.0,87.9671,87.9767,87.9097,87.9193,11541.0
2023-05-09 11:30:00,91.93,92.0,91.92,92.0,31130.0,87.9193,87.9862,87.9097,87.9862,31130.0
2023-05-09 11:35:00,92.01,92.01,91.94,91.96,59510.0,87.9958,87.9958,87.9289,87.948,59510.0
2023-05-09 11:40:00,91.96,91.97,91.94,91.95,10283.0,87.948,87.9576,87.9289,87.9384,10283.0
2023-05-09 11:45:00,91.95,91.97,91.94,91.96,17068.0,87.9384,87.9576,87.9289,87.948,17068.0
2023-05-09 11:50:00,91.97,91.97,91.92,91.94,6887.0,87.9576,87.9576,87.9097,87.9289,6887.0
2023-05-09 11:55:00,91.93,91.93,91.9,91.92,15728.0,87.9193,87.9193,87.8906,87.9097,15728.0
2023-05-09 12:00:00,91.91,91.92,91.88,91.9,8701.0,87.9002,87.9097,87.8715,87.8906,8701.0
2023-05-09 12:05:00,91.91,91.94,91.9,91.93,8547.0,87.9002,87.9289,87.8906,87.9193,8547.0
2023-05-09 12:10:00,91.93,91.93,91.9,91.92,8009.0,87.9193,87.9193,87.8906,87.9097,8009.0
2023-05-09 12:15:00,91.91,91.94,91.89,91.93,189929.0,87.9002,87.9289,87.881,87.9193,189929.0
2023-05-09 12:20:00,91.92,91.96,91.91,91.96,9509.0,87.9097,87.948,87.9002,87.948,9509.0
2023-05-09 12:25:00,91.94,91.95,91.91,91.92,4111.0,87.9289,87.9384,87.9002,87.9097,4111.0
2023-05-09 12:30:00,91.92,91.96,91.91,91.96,7956.0,87.9097,87.948,87.9002,87.948,7956.0
2023-05-09 12:35:00,91.96,91.96,91.89,91.9,5661.0,87.948,87.948,87.881,87.8906,5661.0
2023-05-09 12:40:00,91.91,91.92,91.89,91.92,4356.0,87.9002,87.9097,87.881,87.9097,4356.0
2023-05-09 12:45:00,91.93,91.93,91.91,91.92,5091.0,87.9193,87.9193,87.9002,87.9097,5091.0
2023-05-09 12:50:00,91.92,91.95,91.91,91.94,6064.0,87.9097,87.9384,87.9002,87.9289,6064.0
2023-05-09 12:55:00,91.95,91.98,91.94,91.98,4698.0,87.9384,87.9671,87.9289,87.9671,4698.0
2023-05-09 13:00:00,91.98,92.01,91.96,91.99,14571.0,87.9671,87.9958,87.948,87.9767,14571.0
2023-05-09 13:05:00,91.98,92.0,91.98,91.98,6379.0,87.9671,87.9862,87.9671,87.9671,6379.0
2023-05-09 13:10:00,91.99,91.99,91.96,91.97,8133.0,87.9767,87.9767,87.948,87.9576,8133.0
2023-05-09 13:15:00,91.97,92.0,91.96,92.0,12248.0,87.9576,87.9862,87.948,87.9862,12248.0
2023-05-09 13:20:00,92.01,92.01,91.99,92.0,6281.0,87.9958,87.9958,87.9767,87.9862,6281.0
2023-05-09 13:25:00,92.0,92.01,91.98,92.01,10502.0,87.9862,87.9958,87.9671,87.9958,10502.0
2023-05-09 13:30:00,92.01,92.03,92.0,92.03,11279.0,87.9958,88.0149,87.9862,88.0149,11279.0
2023-05-09 13:35:00,92.03,92.04,91.98,92.0,9744.0,88.0149,88.0245,87.9671,87.9862,9744.0
2023-05-09 13:40:00,92.0,92.01,91.99,92.0,4535.0,87.9862,87.9958,87.9767,87.9862,4535.0
2023-05-09 13:45:00,92.0,92.03,91.99,92.02,10216.0,87.9862,88.0149,87.9767,88.0054,10216.0
2023-05-09 13:50:00,92.02,92.07,92.01,92.06,13386.0,88.0054,88.0532,87.9958,88.0436,13386.0
2023-05-09 13:55:00,92.07,92.12,92.07,92.11,18406.0,88.0532,88.101,88.0532,88.0914,18406.0
2023-05-09 14:00:00,92.11,92.15,92.1,92.13,12158.0,88.0914,88.1297,88.0819,88.1106,12158.0
2023-05-09 14:05:00,92.13,92.13,92.08,92.11,13342.0,88.1106,88.1106,88.0628,88.0914,13342.0
2023-05-09 14:10:00,92.11,92.12,92.09,92.1,9767.0,88.0914,88.101,88.0723,88.0819,9767.0
2023-05-09 14:15:00,92.1,92.15,92.09,92.13,8827.0,88.0819,88.1297,88.0723,88.1106,8827.0
2023-05-09 14:20:00,92.13,92.15,92.11,92.11,9014.0,88.1106,88.1297,88.0914,88.0914,9014.0
2023-05-09 14:25:00,92.1,92.12,92.09,92.11,7255.0,88.0819,88.101,88.0723,88.0914,7255.0
2023-05-09 14:30:00,92.12,92.13,92.09,92.09,11301.0,88.101,88.1106,88.0723,88.0723,11301.0
2023-05-09 14:35:00,92.09,92.12,92.09,92.11,5725.0,88.0723,88.101,88.0723,88.0914,5725.0
2023-05-09 14:40:00,92.1,92.12,92.09,92.11,11130.0,88.0819,88.101,88.0723,88.0914,11130.0
2023-05-09 14:45:00,92.11,92.12,92.1,92.12,8641.0,88.0914,88.101,88.0819,88.101,8641.0
2023-05-09 14:50:00,92.13,92.13,91.99,92.0,25945.0,88.1106,88.1106,87.9767,87.9862,25945.0
2023-05-09 14:55:00,92.0,92.07,91.99,92.05,9871.0,87.9862,88.0532,87.9767,88.0341,9871.0
2023-05-09 15:00:00,92.05,92.08,92.04,92.08,9644.0,88.0341,88.0628,88.0245,88.0628,9644.0
2023-05-09 15:05:00,92.08,92.11,92.07,92.09,9335.0,88.0628,88.0914,88.0532,88.0723,9335.0
2023-05-09 15:10:00,92.09,92.1,92.06,92.07,14588.0,88.0723,88.0819,88.0436,88.0532,14588.0
2023-05-09 15:15:00,92.06,92.06,92.03,92.04,12667.0,88.0436,88.0436,88.0149,88.0245,12667.0
2023-05-09 15:20:00,92.04,92.06,92.02,92.05,14555.0,88.0245,88.0436,88.0054,88.0341,14555.0
2023-05-09 15:25:00,92.06,92.06,92.04,92.06,9337.0,88.0436,88.0436,88.0245,88.0436,9337.0
2023-05-09 15:30:00,92.06,92.09,92.05,92.09,14712.0,88.0436,88.0723,88.0341,88.0723,14712.0
2023-05-09 15:35:00,92.08,92.1,92.05,92.06,21207.0,88.0628,88.0819,88.0341,88.0436,21207.0
2023-05-09 15:40:00,92.06,92.06,92.0,92.02,30187.0,88.0436,88.0436,87.9862,88.0054,30187.0
2023-05-09 15:45:00,92.01,92.04,92.0,92.02,33557.0,87.9958,88.0245,87.9862,88.0054,33557.0
2023-05-09 15:50:00,92.03,92.04,91.99,92.01,35893.0,88.0149,88.0245,87.9767,87.9958,35893.0
2023-05-09 15:55:00,92.0,92.02,91.94,91.97,87426.0,87.9862,88.0054,87.9289,87.9576,87426.0
2023-05-10 09:30:00,92.36,92.47,92.36,92.44,22187.0,88.3305,88.4357,88.3305,88.407,22187.0
2023-05-10 09:35:00,92.47,92.47,92.28,92.29,82698.0,88.4357,88.4357,88.254,88.2636,82698.0
2023-05-10 09:40:00,92.24,92.25,92.01,92.09,2584543.0,88.2158,88.2253,87.9958,88.0723,2584543.0
2023-05-10 09:45:00,92.09,92.1,91.94,91.95,11645.0,88.0723,88.0819,87.9289,87.9384,11645.0
2023-05-10 09:50:00,91.98,91.99,91.94,91.94,43858.0,87.9671,87.9767,87.9289,87.9289,43858.0
2023-05-10 09:55:00,91.94,92.15,91.94,92.14,24129.0,87.9289,88.1297,87.9289,88.1201,24129.0
2023-05-10 10:00:00,92.14,92.32,92.14,92.29,28202.0,88.1201,88.2923,88.1201,88.2636,28202.0
2023-05-10 10:05:00,92.3,92.37,92.26,92.28,22691.0,88.2732,88.3401,88.2349,88.254,22691.0
2023-05-10 10:10:00,92.27,92.33,92.25,92.26,27086.0,88.2445,88.3018,88.2253,88.2349,27086.0
2023-05-10 10:15:00,92.26,92.3,92.02,92.07,94707.0,88.2349,88.2732,88.0054,88.0532,94707.0
2023-05-10 10:20:00,92.07,92.16,92.06,92.14,141952.0,88.0532,88.1393,88.0436,88.1201,141952.0
2023-05-10 10:25:00,92.14,92.18,92.08,92.1,33828.0,88.1201,88.1584,88.0628,88.0819,33828.0
2023-05-10 10:30:00,92.1,92.17,92.1,92.13,46509.0,88.0819,88.1488,88.0819,88.1106,46509.0
2023-05-10 10:35:00,92.13,92.14,92.01,92.02,74776.0,88.1106,88.1201,87.9958,88.0054,74776.0
2023-05-10 10:40:00,92.02,92.06,91.84,91.85,100504.0,88.0054,88.0436,87.8332,87.8428,100504.0
2023-05-10 10:45:00,91.84,91.91,91.73,91.86,75546.0,87.8332,87.9002,87.728,87.8524,75546.0
2023-05-10 10:50:00,91.85,91.87,91.75,91.84,69990.0,87.8428,87.8619,87.7472,87.8332,69990.0
2023-05-10 10:55:00,91.83,91.84,91.78,91.84,25122.0,87.8237,87.8332,87.7758,87.8332,25122.0
2023-05-10 11:00:00,91.84,91.91,91.84,91.89,73007.0,87.8332,87.9002,87.8332,87.881,73007.0
2023-05-10 11:05:00,91.9,91.96,91.89,91.95,21584.0,87.8906,87.948,87.881,87.9384,21584.0
2023-05-10 11:10:00,91.95,91.98,91.89,91.89,25008.0,87.9384,87.9671,87.881,87.881,25008.0
2023-05-10 11:15:00,91.89,91.99,91.89,91.98,20427.0,87.881,87.9767,87.881,87.9671,20427.0
2023-05-10 11:20:00,91.98,92.05,91.98,92.02,37252.0,87.9671,88.0341,87.9671,88.0054,37252.0
2023-05-10 11:25:00,92.02,92.04,92.01,92.02,33798.0,88.0054,88.0245,87.9958,88.0054,33798.0
2023-05-10 11:30:00,92.03,92.1,92.02,92.08,29774.0,88.0149,88.0819,88.0054,88.0628,29774.0
2023-05-10 11:35:00,92.08,92.1,92.04,92.05,22886.0,88.0628,88.0819,88.0245,88.0341,22886.0
2023-05-10 11:40:00,92.06,92.12,92.04,92.06,36155.0,88.0436,88.101,88.0245,88.0436,36155.0
2023-05-10 11:45:00,92.07,92.07,92.03,92.06,20792.0,88.0532,88.0532,88.0149,88.0436,20792.0
2023-05-10 11:50:00,92.05,92.06,92.0,92.0,20113.0,88.0341,88.0436,87.9862,87.9862,20113.0
2023-05-10 11:55:00,92.0,92.01,91.94,91.96,41265.0,87.9862,87.9958,87.9289,87.948,41265.0
2023-05-10 12:00:00,91.96,91.97,91.87,91.91,45760.0,87.948,87.9576,87.8619,87.9002,45760.0
2023-05-10 12:05:00,91.91,91.91,91.86,91.89,11671.0,87.9002,87.9002,87.8524,87.881,11671.0
2023-05-10 12:10:00,91.88,91.94,91.85,91.91,18608.0,87.8715,87.9289,87.8428,87.9002,18608.0
2023-05-10 12:15:00,91.9,91.94,91.88,91.94,28296.0,87.8906,87.9289,87.8715,87.9289,28296.0
2023-05-10 12:20:00,91.94,91.97,91.9,91.96,31463.0,87.9289,87.9576,87.8906,87.948,31463.0
2023-05-10 12:25:00,91.97,91.98,91.92,91.95,20445.0,87.9576,87.9671,87.9097,87.9384,20445.0
2023-05-10 12:30:00,91.94,91.96,91.91,91.93,21716.0,87.9289,87.948,87.9002,87.9193,21716.0
2023-05-10 12:35:00,91.92,91.94,91.86,91.91,11152.0,87.9097,87.9289,87.8524,87.9002,11152.0
2023-05-10 12:40:00,91.93,91.95,91.89,91.9,12826.0,87.9193,87.9384,87.881,87.8906,12826.0
2023-05-10 12:45:00,91.89,91.91,91.86,91.86,8303.0,87.881,87.9002,87.8524,87.8524,8303.0
2023-05-10 12:50:00,91.86,91.9,91.82,91.84,37862.0,87.8524,87.8906,87.8141,87.8332,37862.0
2023-05-10 12:55:00,91.84,91.85,91.77,91.8,31713.0,87.8332,87.8428,87.7663,87.795,31713.0
2023-05-10 13:00:00,91.8,91.81,91.75,91.77,30743.0,87.795,87.8045,87.7472,87.7663,30743.0
2023-05-10 13:05:00,91.77,91.81,91.75,91.75,14085.0,87.7663,87.8045,87.7472,87.7472,14085.0
2023-05-10 13:10:00,91.76,91.77,91.7,91.76,10384.0,87.7567,87.7663,87.6993,87.7567,10384.0
2023-05-10 13:15:00,91.73,91.73,91.68,91.69,12222.0,87.728,87.728,87.6802,87.6898,12222.0
2023-05-10 13:20:00,91.69,91.7,91.58,91.58,56183.0,87.6898,87.6993,87.5846,87.5846,56183.0
2023-05-10 13:25:00,91.56,91.57,91.46,91.51,18465.0,87.5654,87.575,87.4698,87.5176,18465.0
2023-05-10 13:30:00,91.5,91.57,91.49,91.54,33439.0,87.5081,87.575,87.4985,87.5463,33439.0
2023-05-10 13:35:00,91.55,91.56,91.44,91.44,21786.0,87.5559,87.5654,87.4507,87.4507,21786.0
2023-05-10 13:40:00,91.45,91.51,91.45,91.51,35111.0,87.4602,87.5176,87.4602,87.5176,35111.0
2023-05-10 13:45:00,91.51,91.62,91.5,91.61,18332.0,87.5176,87.6228,87.5081,87.6133,18332.0
2023-05-10 13:50:00,91.62,91.67,91.58,91.64,16167.0,87.6228,87.6706,87.5846,87.6419,16167.0
2023-05-10 13:55:00,91.65,91.71,91.65,91.68,48442.0,87.6515,87.7089,87.6515,87.6802,48442.0
2023-05-10 14:00:00,91.69,91.76,91.69,91.76,32642.0,87.6898,87.7567,87.6898,87.7567,32642.0
2023-05-10 14:05:00,91.76,91.81,91.76,91.81,27582.0,87.7567,87.8045,87.7567,87.8045,27582.0
2023-05-10 14:10:00,91.82,91.88,91.82,91.85,35592.0,87.8141,87.8715,87.8141,87.8428,35592.0
2023-05-10 14:15:00,91.85,91.87,91.85,91.86,18380.0,87.8428,87.8619,87.8428,87.8524,18380.0
2023-05-10 14:20:00,91.87,91.87,91.81,91.83,44277.0,87.8619,87.8619,87.8045,87.8237,44277.0
2023-05-10 14:25:00,91.83,91.9,91.81,91.86,36685.0,87.8237,87.8906,87.8045,87.8524,36685.0
2023-05-10 14:30:00,91.86,91.93,91.86,91.93,47390.0,87.8524,87.9193,87.8524,87.9193,47390.0
2023-05-10 14:35:00,91.93,91.98,91.92,91.97,43891.0,87.9193,87.9671,87.9097,87.9576,43891.0
2023-05-10 14:40:00,91.97,92.07,91.97,92.06,22829.0,87.9576,88.0532,87.9576,88.0436,22829.0
2023-05-10 14:45:00,92.06,92.08,92.0,92.0,32058.0,88.0436,88.0628,87.9862,87.9862,32058.0
2023-05-10 14:50:00,92.0,92.04,91.99,92.0,22118.0,87.9862,88.0245,87.9767,87.9862,22118.0
2023-05-10 14:55:00,92.0,92.05,92.0,92.05,20985.0,87.9862,88.0341,87.9862,88.0341,20985.0
2023-05-10 15:00:00,92.04,92.06,92.01,92.06,30756.0,88.0245,88.0436,87.9958,88.0436,30756.0
2023-05-10 15:05:00,92.06,92.1,92.04,92.08,45483.0,88.0436,88.0819,88.0245,88.0628,45483.0
2023-05-10 15:10:00,92.09,92.12,92.08,92.09,51887.0,88.0723,88.101,88.0628,88.0723,51887.0
2023-05-10 15:15:00,92.07,92.16,92.05,92.16,29270.0,88.0532,88.1393,88.0341,88.1393,29270.0
2023-05-10 15:20:00,92.16,92.26,92.16,92.26,64605.0,88.1393,88.2349,88.1393,88.2349,64605.0
2023-05-10 15:25:00,92.27,92.33,92.26,92.27,61092.0,88.2445,88.3018,88.2349,88.2445,61092.0
2023-05-10 15:30:00,92.27,92.36,92.25,92.33,36339.0,88.2445,88.3305,88.2253,88.3018,36339.0
2023-05-10 15:35:00,92.31,92.34,92.29,92.31,28479.0,88.2827,88.3114,88.2636,88.2827,28479.0
2023-05-10 15:40:00,92.31,92.33,92.29,92.3,26366.0,88.2827,88.3018,88.2636,88.2732,26366.0
2023-05-10 15:45:00,92.29,92.32,92.26,92.28,27411.0,88.2636,88.2923,88.2349,88.254,27411.0
2023-05-10 15:50:00,92.27,92.27,92.16,92.2,93163.0,88.2445,88.2445,88.1393,88.1775,93163.0
2023-05-10 15:55:00,92.2,92.22,92.15,92.17,63042.0,88.1775,88.1966,88.1297,88.1488,63042.0
2023-05-11 09:30:00,91.84,91.84,91.62,91.62,11590.0,87.8332,87.8332,87.6228,87.6228,11590.0
2023-05-11 09:35:00,91.62,91.72,91.61,91.68,10911.0,87.6228,87.7185,87.6133,87.6802,10911.0
2023-05-11 09:40:00,91.68,91.77,91.68,91.72,5915.0,87.6802,87.7663,87.6802,87.7185,5915.0
2023-05-11 09:45:00,91.74,91.75,91.54,91.56,27498.0,87.7376,87.7472,87.5463,87.5654,27498.0
2023-05-11 09:50:00,91.53,91.61,91.5,91.52,11559.0,87.5367,87.6133,87.5081,87.5272,11559.0
2023-05-11 09:55:00,91.53,91.6,91.51,91.52,13406.0,87.5367,87.6037,87.5176,87.5272,13406.0
2023-05-11 10:00:00,91.53,91.56,91.49,91.49,12758.0,87.5367,87.5654,87.4985,87.4985,12758.0
2023-05-11 10:05:00,91.48,91.53,91.45,91.47,6331.0,87.4889,87.5367,87.4602,87.4794,6331.0
2023-05-11 10:10:00,91.48,91.56,91.46,91.55,2436.0,87.4889,87.5654,87.4698,87.5559,2436.0
2023-05-11 10:15:00,91.53,91.55,91.47,91.47,2802.0,87.5367,87.5559,87.4794,87.4794,2802.0
2023-05-11 10:20:00,91.45,91.51,91.43,91.51,2342.0,87.4602,87.5176,87.4411,87.5176,2342.0
2023-05-11 10:25:00,91.54,91.61,91.54,91.6,2593.0,87.5463,87.6133,87.5463,87.6037,2593.0
2023-05-11 10:30:00,91.6,91.61,91.49,91.52,5774.0,87.6037,87.6133,87.4985,87.5272,5774.0
2023-05-11 10:35:00,91.56,91.56,91.52,91.53,2635.0,87.5654,87.5654,87.5272,87.5367,2635.0
2023-05-11 10:40:00,91.52,91.54,91.49,91.53,3358.0,87.5272,87.5463,87.4985,87.5367,3358.0
2023-05-11 10:45:00,91.51,91.71,91.51,91.66,7752.0,87.5176,87.7089,87.5176,87.6611,7752.0
2023-05-11 10:50:00,91.68,91.69,91.62,91.66,8886.0,87.6802,87.6898,87.6228,87.6611,8886.0
2023-05-11 10:55:00,91.68,91.72,91.68,91.72,2434.0,87.6802,87.7185,87.6802,87.7185,2434.0
2023-05-11 11:00:00,91.73,91.77,91.72,91.76,4516.0,87.728,87.7663,87.7185,87.7567,4516.0
2023-05-11 11:05:00,91.79,91.79,91.72,91.73,13870.0,87.7854,87.7854,87.7185,87.728,13870.0
2023-05-11 11:10:00,91.73,91.75,91.71,91.74,3616.0,87.728,87.7472,87.7089,87.7376,3616.0
2023-05-11 11:15:00,91.76,91.78,91.7,91.71,9136.0,87.7567,87.7758,87.6993,87.7089,9136.0
2023-05-11 11:20:00,91.71,91.76,91.68,91.73,5704.0,87.7089,87.7567,87.6802,87.728,5704.0
2023-05-11 11:25:00,91.72,91.75,91.69,91.74,2945.0,87.7185,87.7472,87.6898,87.7376,2945.0
2023-05-11 11:30:00,91.76,91.84,91.76,91.78,49013.0,87.7567,87.8332,87.7567,87.7758,49013.0
2023-05-11 11:35:00,91.8,91.8,91.72,91.74,5264.0,87.795,87.795,87.7185,87.7376,5264.0
2023-05-11 11:40:00,91.75,91.84,91.75,91.81,4323.0,87.7472,87.8332,87.7472,87.8045,4323.0
2023-05-11 11:45:00,91.83,91.83,91.77,91.77,2468.0,87.8237,87.8237,87.7663,87.7663,2468.0
2023-05-11 11:50:00,91.77,91.83,91.75,91.83,4642.0,87.7663,87.8237,87.7472,87.8237,4642.0
2023-05-11 11:55:00,91.83,91.84,91.79,91.83,3385.0,87.8237,87.8332,87.7854,87.8237,3385.0
2023-05-11 12:00:00,91.84,91.85,91.74,91.76,10017.0,87.8332,87.8428,87.7376,87.7567,10017.0
2023-05-11 12:05:00,91.76,91.84,91.75,91.81,5345.0,87.7567,87.8332,87.7472,87.8045,5345.0
2023-05-11 12:10:00,91.8,91.8,91.77,91.8,3724.0,87.795,87.795,87.7663,87.795,3724.0
2023-05-11 12:15:00,91.78,91.8,91.74,91.79,20284.0,87.7758,87.795,87.7376,87.7854,20284.0
2023-05-11 12:20:00,91.81,91.92,91.81,91.91,5542.0,87.8045,87.9097,87.8045,87.9002,5542.0
2023-05-11 12:25:00,91.9,91.9,91.81,91.84,14069.0,87.8906,87.8906,87.8045,87.8332,14069.0
2023-05-11 12:30:00,91.85,91.87,91.84,91.84,3312.0,87.8428,87.8619,87.8332,87.8332,3312.0
2023-05-11 12:35:00,91.84,91.89,91.84,91.87,3616.0,87.8332,87.881,87.8332,87.8619,3616.0
2023-05-11 12:40:00,91.87,91.92,91.86,91.9,4481.0,87.8619,87.9097,87.8524,87.8906,4481.0
2023-05-11 12:45:00,91.9,91.91,91.88,91.89,4919.0,87.8906,87.9002,87.8715,87.881,4919.0
2023-05-11 12:50:00,91.89,91.92,91.87,91.88,3774.0,87.881,87.9097,87.8619,87.8715,3774.0
2023-05-11 12:55:00,91.88,91.91,91.86,91.9,6291.0,87.8715,87.9002,87.8524,87.8906,6291.0
2023-05-11 13:00:00,91.91,91.91,91.86,91.88,6794.0,87.9002,87.9002,87.8524,87.8715,6794.0
2023-05-11 13:05:00,91.87,91.92,91.86,91.87,5900.0,87.8619,87.9097,87.8524,87.8619,5900.0
2023-05-11 13:10:00,91.88,91.88,91.82,91.84,10704.0,87.8715,87.8715,87.8141,87.8332,10704.0
2023-05-11 13:15:00,91.84,91.89,91.84,91.87,4624.0,87.8332,87.881,87.8332,87.8619,4624.0
2023-05-11 13:20:00,91.88,91.89,91.79,91.8,5546.0,87.8715,87.881,87.7854,87.795,5546.0
2023-05-11 13:25:00,91.79,91.83,91.79,91.8,25084.0,87.7854,87.8237,87.7854,87.795,25084.0
2023-05-11 13:30:00,91.79,91.83,91.77,91.83,2953.0,87.7854,87.8237,87.7663,87.8237,2953.0
2023-05-11 13:35:00,91.83,91.88,91.82,91.88,4177.0,87.8237,87.8715,87.8141,87.8715,4177.0
2023-05-11 13:40:00,91.87,91.88,91.79,91.79,15154.0,87.8619,87.8715,87.7854,87.7854,15154.0
2023-05-11 13:45:00,91.78,91.78,91.62,91.63,6880.0,87.7758,87.7758,87.6228,87.6324,6880.0
2023-05-11 13:50:00,91.63,91.69,91.6,91.69,7590.0,87.6324,87.6898,87.6037,87.6898,7590.0
2023-05-11 13:55:00,91.7,91.77,91.67,91.77,5840.0,87.6993,87.7663,87.6706,87.7663,5840.0
2023-05-11 14:00:00,91.78,91.78,91.73,91.77,4787.0,87.7758,87.7758,87.728,87.7663,4787.0
2023-05-11 14:05:00,91.76,91.79,91.75,91.79,9903.0,87.7567,87.7854,87.7472,87.7854,9903.0
2023-05-11 14:10:00,91.8,91.8,91.77,91.78,5297.0,87.795,87.795,87.7663,87.7758,5297.0
2023-05-11 14:15:00,91.8,91.8,91.75,91.76,6942.0,87.795,87.795,87.7472,87.7567,6942.0
2023-05-11 14:20:00,91.75,91.82,91.73,91.8,27721.0,87.7472,87.8141,87.728,87.795,27721.0
2023-05-11 14:25:00,91.8,91.83,91.78,91.81,5857.0,87.795,87.8237,87.7758,87.8045,5857.0
2023-05-11 14:30:00,91.82,91.84,91.81,91.84,6825.0,87.8141,87.8332,87.8045,87.8332,6825.0
2023-05-11 14:35:00,91.85,91.89,91.84,91.89,11371.0,87.8428,87.881,87.8332,87.881,11371.0
2023-05-11 14:40:00,91.9,91.99,91.9,91.98,38674.0,87.8906,87.9767,87.8906,87.9671,38674.0
2023-05-11 14:45:00,91.98,91.99,91.93,91.97,9993.0,87.9671,87.9767,87.9193,87.9576,9993.0
2023-05-11 14:50:00,91.97,91.98,91.92,91.94,6291.0,87.9576,87.9671,87.9097,87.9289,6291.0
2023-05-11 14:55:00,91.93,91.97,91.92,91.97,9214.0,87.9193,87.9576,87.9097,87.9576,9214.0
2023-05-11 15:00:00,91.97,91.98,91.94,91.95,5684.0,87.9576,87.9671,87.9289,87.9384,5684.0
2023-05-11 15:05:00,91.93,91.97,91.91,91.97,16999.0,87.9193,87.9576,87.9002,87.9576,16999.0
2023-05-11 15:10:00,91.98,91.98,91.95,91.96,3554.0,87.9671,87.9671,87.9384,87.948,3554.0
2023-05-11 15:15:00,91.96,91.96,91.88,91.9,10787.0,87.948,87.948,87.8715,87.8906,10787.0
2023-05-11 15:20:00,91.88,91.92,91.87,91.92,8362.0,87.8715,87.9097,87.8619,87.9097,8362.0
2023-05-11 15:25:00,91.92,91.94,91.9,91.93,7548.0,87.9097,87.9289,87.8906,87.9193,7548.0
2023-05-11 15:30:00,91.92,91.93,91.9,91.91,11376.0,87.9097,87.9193,87.8906,87.9002,11376.0
2023-05-11 15:35:00,91.91,91.91,91.87,91.88,6487.0,87.9002,87.9002,87.8619,87.8715,6487.0
2023-05-11 15:40:00,91.87,91.89,91.84,91.89,13866.0,87.8619,87.881,87.8332,87.881,13866.0
2023-05-11 15:45:00,91.88,91.92,91.88,91.9,12975.0,87.8715,87.9097,87.8715,87.8906,12975.0
2023-05-11 15:50:00,91.9,91.92,91.87,91.92,60158.0,87.8906,87.9097,87.8619,87.9097,60158.0
2023-05-11 15:55:00,91.93,91.99,91.92,91.93,35201.0,87.9193,87.9767,87.9097,87.9193,35201.0
2023-05-12 09:30:00,92.08,92.12,92.08,92.09,12709.0,88.0628,88.101,88.0628,88.0723,12709.0
2023-05-12 09:35:00,92.11,92.11,92.05,92.06,2800.0,88.0914,88.0914,88.0341,88.0436,2800.0
2023-05-12 09:40:00,92.05,92.11,92.04,92.07,4532.0,88.0341,88.0914,88.0245,88.0532,4532.0
2023-05-12 09:45:00,92.11,92.11,91.98,91.98,3020.0,88.0914,88.0914,87.9671,87.9671,3020.0
2023-05-12 09:50:00,91.96,92.09,91.96,92.09,4721.0,87.948,88.0723,87.948,88.0723,4721.0
2023-05-12 09:55:00,92.08,92.08,91.99,91.99,5581.0,88.0628,88.0628,87.9767,87.9767,5581.0
2023-05-12 10:00:00,91.97,92.01,91.88,91.88,7161.0,87.9576,87.9958,87.8715,87.8715,7161.0
2023-05-12 10:05:00,91.88,91.9,91.83,91.87,2802.0,87.8715,87.8906,87.8237,87.8619,2802.0
2023-05-12 10:10:00,91.89,91.94,91.89,91.93,2530.0,87.881,87.9289,87.881,87.9193,2530.0
2023-05-12 10:15:00,91.89,91.91,91.86,91.91,793.0,87.881,87.9002,87.8524,87.9002,793.0
2023-05-12 10:20:00,91.93,91.93,91.88,91.9,1118.0,87.9193,87.9193,87.8715,87.8906,1118.0
2023-05-12 10:25:00,91.88,91.89,91.87,91.88,1582.0,87.8715,87.881,87.8619,87.8715,1582.0
2023-05-12 10:30:00,91.81,91.81,91.77,91.77,4241.0,87.8045,87.8045,87.7663,87.7663,4241.0
2023-05-12 10:35:00,91.76,91.77,91.68,91.73,4055.0,87.7567,87.7663,87.6802,87.728,4055.0
2023-05-12 10:40:00,91.73,91.75,91.72,91.74,952.0,87.728,87.7472,87.7185,87.7376,952.0
2023-05-12 10:45:00,91.76,91.76,91.72,91.73,673.0,87.7567,87.7567,87.7185,87.728,673.0
2023-05-12 10:50:00,91.74,91.74,91.67,91.68,2700.0,87.7376,87.7376,87.6706,87.6802,2700.0
2023-05-12 10:55:00,91.68,91.7,91.67,91.69,1802.0,87.6802,87.6993,87.6706,87.6898,1802.0
2023-05-12 11:00:00,91.73,91.76,91.7,91.76,1269.0,87.728,87.7567,87.6993,87.7567,1269.0
2023-05-12 11:05:00,91.75,91.81,91.74,91.76,2412.0,87.7472,87.8045,87.7376,87.7567,2412.0
2023-05-12 11:10:00,91.77,91.79,91.69,91.69,2812.0,87.7663,87.7854,87.6898,87.6898,2812.0
2023-05-12 11:15:00,91.66,91.66,91.6,91.64,3664.0,87.6611,87.6611,87.6037,87.6419,3664.0
2023-05-12 11:20:00,91.65,91.68,91.62,91.62,2759.0,87.6515,87.6802,87.6228,87.6228,2759.0
2023-05-12 11:25:00,91.63,91.64,91.59,91.61,2048.0,87.6324,87.6419,87.5941,87.6133,2048.0
2023-05-12 11:30:00,91.6,91.64,91.6,91.63,5686.0,87.6037,87.6419,87.6037,87.6324,5686.0
2023-05-12 11:35:00,91.63,91.63,91.57,91.58,1883.0,87.6324,87.6324,87.575,87.5846,1883.0
2023-05-12 11:40:00,91.58,91.61,91.58,91.58,7513.0,87.5846,87.6133,87.5846,87.5846,7513.0
2023-05-12 11:45:00,91.61,91.66,91.6,91.63,8594.0,87.6133,87.6611,87.6037,87.6324,8594.0
2023-05-12 11:50:00,91.64,91.64,91.61,91.64,4459.0,87.6419,87.6419,87.6133,87.6419,4459.0
2023-05-12 11:55:00,91.65,91.72,91.64,91.72,2535.0,87.6515,87.7185,87.6419,87.7185,2535.0
2023-05-12 12:00:00,91.72,91.72,91.6,91.6,8852.0,87.7185,87.7185,87.6037,87.6037,8852.0
2023-05-12 12:05:00,91.58,91.6,91.56,91.58,64460.0,87.5846,87.6037,87.5654,87.5846,64460.0
2023-05-12 12:10:00,91.56,91.56,91.51,91.51,18487.0,87.5654,87.5654,87.5176,87.5176,18487.0
2023-05-12 12:15:00,91.51,91.55,91.5,91.53,1313.0,87.5176,87.5559,87.5081,87.5367,1313.0
2023-05-12 12:20:00,91.52,91.52,91.44,91.45,6228.0,87.5272,87.5272,87.4507,87.4602,6228.0
2023-05-12 12:25:00,91.45,91.46,91.44,91.44,15011.0,87.4602,87.4698,87.4507,87.4507,15011.0
2023-05-12 12:30:00,91.43,91.49,91.42,91.48,2559.0,87.4411,87.4985,87.4315,87.4889,2559.0
2023-05-12 12:35:00,91.49,91.49,91.41,91.43,2610.0,87.4985,87.4985,87.422,87.4411,2610.0
2023-05-12 12:40:00,91.44,91.44,91.38,91.38,2564.0,87.4507,87.4507,87.3933,87.3933,2564.0
2023-05-12 12:45:00,91.37,91.37,91.32,91.32,2960.0,87.3837,87.3837,87.3359,87.3359,2960.0
2023-05-12 12:50:00,91.33,91.36,91.32,91.34,1778.0,87.3455,87.3742,87.3359,87.355,1778.0
2023-05-12 12:55:00,91.33,91.36,91.33,91.34,206543.0,87.3455,87.3742,87.3455,87.355,206543.0
2023-05-12 13:00:00,91.34,91.34,91.3,91.34,2510.0,87.355,87.355,87.3168,87.355,2510.0
2023-05-12 13:05:00,91.37,91.41,91.36,91.38,3517.0,87.3837,87.422,87.3742,87.3933,3517.0
2023-05-12 13:10:00,91.4,91.44,91.38,91.41,3681.0,87.4124,87.4507,87.3933,87.422,3681.0
2023-05-12 13:15:00,91.4,91.4,91.37,91.39,2146.0,87.4124,87.4124,87.3837,87.4029,2146.0
2023-05-12 13:20:00,91.39,91.53,91.39,91.53,3261.0,87.4029,87.5367,87.4029,87.5367,3261.0
2023-05-12 13:25:00,91.56,91.57,91.49,91.51,4978.0,87.5654,87.575,87.4985,87.5176,4978.0
2023-05-12 13:30:00,91.5,91.56,91.48,91.48,16848.0,87.5081,87.5654,87.4889,87.4889,16848.0
2023-05-12 13:35:00,91.46,91.47,91.41,91.43,44775.0,87.4698,87.4794,87.422,87.4411,44775.0
2023-05-12 13:40:00,91.42,91.46,91.42,91.45,4344.0,87.4315,87.4698,87.4315,87.4602,4344.0
2023-05-12 13:45:00,91.41,91.41,91.39,91.4,1796.0,87.422,87.422,87.4029,87.4124,1796.0
2023-05-12 13:50:00,91.39,91.39,91.35,91.38,5433.0,87.4029,87.4029,87.3646,87.3933,5433.0
2023-05-12 13:55:00,91.35,91.35,91.3,91.32,2612.0,87.3646,87.3646,87.3168,87.3359,2612.0
2023-05-12 14:00:00,91.31,91.34,91.27,91.33,2372.0,87.3263,87.355,87.2881,87.3455,2372.0
2023-05-12 14:05:00,91.32,91.35,91.31,91.33,8105.0,87.3359,87.3646,87.3263,87.3455,8105.0
2023-05-12 14:10:00,91.35,91.37,91.28,91.29,13352.0,87.3646,87.3837,87.2977,87.3072,13352.0
2023-05-12 14:15:00,91.29,91.29,91.26,91.29,2010.0,87.3072,87.3072,87.2785,87.3072,2010.0
2023-05-12 14:20:00,91.29,91.32,91.27,91.3,4911.0,87.3072,87.3359,87.2881,87.3168,4911.0
2023-05-12 14:25:00,91.3,91.39,91.3,91.34,11077.0,87.3168,87.4029,87.3168,87.355,11077.0
2023-05-12 14:30:00,91.33,91.36,91.3,91.35,9987.0,87.3455,87.3742,87.3168,87.3646,9987.0
2023-05-12 14:35:00,91.36,91.36,91.29,91.3,71024.0,87.3742,87.3742,87.3072,87.3168,71024.0
2023-05-12 14:40:00,91.3,91.31,91.25,91.3,11002.0,87.3168,87.3263,87.269,87.3168,11002.0
2023-05-12 14:45:00,91.3,91.34,91.3,91.33,12459.0,87.3168,87.355,87.3168,87.3455,12459.0
2023-05-12 14:50:00,91.33,91.39,91.33,91.39,13170.0,87.3455,87.4029,87.3455,87.4029,13170.0
2023-05-12 14:55:00,91.39,91.41,91.38,91.39,12245.0,87.4029,87.422,87.3933,87.4029,12245.0
2023-05-12 15:00:00,91.4,91.44,91.36,91.41,14375.0,87.4124,87.4507,87.3742,87.422,14375.0
2023-05-12 15:05:00,91.41,91.45,91.41,91.44,3556.0,87.422,87.4602,87.422,87.4507,3556.0
2023-05-12 15:10:00,91.44,91.45,91.4,91.4,5139.0,87.4507,87.4602,87.4124,87.4124,5139.0
2023-05-12 15:15:00,91.4,91.45,91.4,91.45,15365.0,87.4124,87.4602,87.4124,87.4602,15365.0
2023-05-12 15:20:00,91.47,91.47,91.45,91.47,9656.0,87.4794,87.4794,87.4602,87.4794,9656.0
2023-05-12 15:25:00,91.47,91.49,91.44,91.47,10047.0,87.4794,87.4985,87.4507,87.4794,10047.0
2023-05-12 15:30:00,91.48,91.55,91.47,91.55,8089.0,87.4889,87.5559,87.4794,87.5559,8089.0
2023-05-12 15:35:00,91.56,91.59,91.53,91.56,20226.0,87.5654,87.5941,87.5367,87.5654,20226.0
2023-05-12 15:40:00,91.56,91.58,91.54,91.58,12702.0,87.5654,87.5846,87.5463,87.5846,12702.0
2023-05-12 15:45:00,91.58,91.61,91.55,91.59,12912.0,87.5846,87.6133,87.5559,87.5941,12912.0
2023-05-12 15:50:00,91.58,91.67,91.55,91.67,31114.0,87.5846,87.6706,87.5559,87.6706,31114.0
2023-05-12 15:55:00,91.67,91.72,91.67,91.7,56648.0,87.6706,87.7185,87.6706,87.6993,56648.0
2023-05-15 09:30:00,91.94,91.99,91.84,91.84,48127.0,87.9289,87.9767,87.8332,87.8332,48127.0
2023-05-15 09:35:00,91.84,91.88,91.81,91.84,21031.0,87.8332,87.8715,87.8045,87.8332,21031.0
2023-05-15 09:40:00,91.85,91.89,91.84,91.86,28951.0,87.8428,87.881,87.8332,87.8524,28951.0
2023-05-15 09:45:00,91.87,91.89,91.82,91.82,20215.0,87.8619,87.881,87.8141,87.8141,20215.0
2023-05-15 09:50:00,91.84,91.84,91.79,91.82,10818.0,87.8332,87.8332,87.7854,87.8141,10818.0
2023-05-15 09:55:00,91.81,91.82,91.78,91.8,9612.0,87.8045,87.8141,87.7758,87.795,9612.0
2023-05-15 10:00:00,91.8,91.87,91.8,91.84,14471.0,87.795,87.8619,87.795,87.8332,14471.0
2023-05-15 10:05:00,91.85,91.86,91.7,91.72,7905.0,87.8428,87.8524,87.6993,87.7185,7905.0
2023-05-15 10:10:00,91.71,91.73,91.7,91.71,9926.0,87.7089,87.728,87.6993,87.7089,9926.0
2023-05-15 10:15:00,91.71,91.74,91.7,91.74,9138.0,87.7089,87.7376,87.6993,87.7376,9138.0
2023-05-15 10:20:00,91.75,91.83,91.72,91.83,6117.0,87.7472,87.8237,87.7185,87.8237,6117.0
2023-05-15 10:25:00,91.83,91.89,91.82,91.86,9832.0,87.8237,87.881,87.8141,87.8524,9832.0
2023-05-15 10:30:00,91.86,91.92,91.86,91.92,14176.0,87.8524,87.9097,87.8524,87.9097,14176.0
2023-05-15 10:35:00,91.94,91.95,91.92,91.93,6575.0,87.9289,87.9384,87.9097,87.9193,6575.0
2023-05-15 10:40:00,91.94,91.98,91.92,91.96,5759.0,87.9289,87.9671,87.9097,87.948,5759.0
2023-05-15 10:45:00,91.97,91.99,91.95,91.98,10912.0,87.9576,87.9767,87.9384,87.9671,10912.0
2023-05-15 10:50:00,91.99,92.03,91.98,92.02,7040.0,87.9767,88.0149,87.9671,88.0054,7040.0
2023-05-15 10:55:00,92.02,92.02,91.93,91.94,44374.0,88.0054,88.0054,87.9193,87.9289,44374.0
2023-05-15 11:00:00,91.93,91.98,91.93,91.97,12786.0,87.9193,87.9671,87.9193,87.9576,12786.0
2023-05-15 11:05:00,91.96,92.02,91.96,92.01,10894.0,87.948,88.0054,87.948,87.9958,10894.0
2023-05-15 11:10:00,92.01,92.04,92.01,92.04,8556.0,87.9958,88.0245,87.9958,88.0245,8556.0
2023-05-15 11:15:00,92.04,92.08,92.03,92.07,14404.0,88.0245,88.0628,88.0149,88.0532,14404.0
2023-05-15 11:20:00,92.08,92.08,92.05,92.08,6526.0,88.0628,88.0628,88.0341,88.0628,6526.0
2023-05-15 11:25:00,92.09,92.1,92.05,92.06,5595.0,88.0723,88.0819,88.0341,88.0436,5595.0
2023-05-15 11:30:00,92.06,92.08,92.03,92.06,39668.0,88.0436,88.0628,88.0149,88.0436,39668.0
2023-05-15 11:35:00,92.06,92.1,92.05,92.07,13851.0,88.0436,88.0819,88.0341,88.0532,13851.0
2023-05-15 11:40:00,92.07,92.07,92.01,92.02,7340.0,88.0532,88.0532,87.9958,88.0054,7340.0
2023-05-15 11:45:00,92.02,92.07,92.01,92.07,35845.0,88.0054,88.0532,87.9958,88.0532,35845.0
2023-05-15 11:50:00,92.08,92.11,92.04,92.05,30912.0,88.0628,88.0914,88.0245,88.0341,30912.0
2023-05-15 11:55:00,92.05,92.1,92.04,92.09,25937.0,88.0341,88.0819,88.0245,88.0723,25937.0
2023-05-15 12:00:00,92.09,92.1,92.04,92.05,38019.0,88.0723,88.0819,88.0245,88.0341,38019.0
2023-05-15 12:05:00,92.04,92.07,92.04,92.06,9564.0,88.0245,88.0532,88.0245,88.0436,9564.0
2023-05-15 12:10:00,92.06,92.07,92.04,92.05,42354.0,88.0436,88.0532,88.0245,88.0341,42354.0
2023-05-15 12:15:00,92.05,92.11,92.03,92.11,37604.0,88.0341,88.0914,88.0149,88.0914,37604.0
2023-05-15 12:20:00,92.1,92.1,92.06,92.07,32479.0,88.0819,88.0819,88.0436,88.0532,32479.0
2023-05-15 12:25:00,92.07,92.12,92.06,92.09,44412.0,88.0532,88.101,88.0436,88.0723,44412.0
2023-05-15 12:30:00,92.09,92.11,92.07,92.09,9534.0,88.0723,88.0914,88.0532,88.0723,9534.0
2023-05-15 12:35:00,92.09,92.13,92.09,92.11,26911.0,88.0723,88.1106,88.0723,88.0914,26911.0
2023-05-15 12:40:00,92.12,92.14,92.11,92.14,31243.0,88.101,88.1201,88.0914,88.1201,31243.0
2023-05-15 12:45:00,92.14,92.19,92.14,92.19,20541.0,88.1201,88.168,88.1201,88.168,20541.0
2023-05-15 12:50:00,92.19,92.23,92.19,92.21,21688.0,88.168,88.2062,88.168,88.1871,21688.0
2023-05-15 12:55:00,92.21,92.26,92.21,92.26,17813.0,88.1871,88.2349,88.1871,88.2349,17813.0
2023-05-15 13:00:00,92.28,92.28,92.26,92.26,21507.0,88.254,88.254,88.2349,88.2349,21507.0
2023-05-15 13:05:00,92.27,92.32,92.27,92.32,8313.0,88.2445,88.2923,88.2445,88.2923,8313.0
2023-05-15 13:10:00,92.35,92.38,92.33,92.35,10541.0,88.321,88.3497,88.3018,88.321,10541.0
2023-05-15 13:15:00,92.36,92.38,92.35,92.35,20826.0,88.3305,88.3497,88.321,88.321,20826.0
2023-05-15 13:20:00,92.35,92.35,92.29,92.3,19863.0,88.321,88.321,88.2636,88.2732,19863.0
2023-05-15 13:25:00,92.31,92.31,92.19,92.2,43527.0,88.2827,88.2827,88.168,88.1775,43527.0
2023-05-15 13:30:00,92.2,92.21,92.16,92.2,20231.0,88.1775,88.1871,88.1393,88.1775,20231.0
2023-05-15 13:35:00,92.19,92.19,92.15,92.17,20500.0,88.168,88.168,88.1297,88.1488,20500.0
2023-05-15 13:40:00,92.16,92.17,92.06,92.11,22922.0,88.1393,88.1488,88.0436,88.0914,22922.0
2023-05-15 13:45:00,92.09,92.1,92.08,92.1,22352.0,88.0723,88.0819,88.0628,88.0819,22352.0
2023-05-15 13:50:00,92.11,92.17,92.09,92.17,8630.0,88.0914,88.1488,88.0723,88.1488,8630.0
2023-05-15 13:55:00,92.17,92.21,92.16,92.2,17579.0,88.1488,88.1871,88.1393,88.1775,17579.0
2023-05-15 14:00:00,92.21,92.25,92.21,92.22,30332.0,88.1871,88.2253,88.1871,88.1966,30332.0
2023-05-15 14:05:00,92.22,92.26,92.21,92.25,16075.0,88.1966,88.2349,88.1871,88.2253,16075.0
2023-05-15 14:10:00,92.25,92.27,92.24,92.26,35894.0,88.2253,88.2445,88.2158,88.2349,35894.0
2023-05-15 14:15:00,92.27,92.27,92.18,92.23,72059.0,88.2445,88.2445,88.1584,88.2062,72059.0
2023-05-15 14:20:00,92.22,92.24,92.2,92.21,24600.0,88.1966,88.2158,88.1775,88.1871,24600.0
2023-05-15 14:25:00,92.2,92.22,92.19,92.21,35194.0,88.1775,88.1966,88.168,88.1871,35194.0
2023-05-15 14:30:00,92.21,92.23,92.19,92.22,13660.0,88.1871,88.2062,88.168,88.1966,13660.0
2023-05-15 14:35:00,92.22,92.24,92.21,92.23,6034.0,88.1966,88.2158,88.1871,88.2062,6034.0
2023-05-15 14:40:00,92.23,92.27,92.22,92.27,8305.0,88.2062,88.2445,88.1966,88.2445,8305.0
2023-05-15 14:45:00,92.27,92.31,92.26,92.27,14206.0,88.2445,88.2827,88.2349,88.2445,14206.0
2023-05-15 14:50:00,92.27,92.27,92.23,92.23,8818.0,88.2445,88.2445,88.2062,88.2062,8818.0
2023-05-15 14:55:00,92.24,92.25,92.2,92.24,4222.0,88.2158,88.2253,88.1775,88.2158,4222.0
2023-05-15 15:00:00,92.24,92.26,92.22,92.24,4084.0,88.2158,88.2349,88.1966,88.2158,4084.0
2023-05-15 15:05:00,92.24,92.27,92.23,92.26,6850.0,88.2158,88.2445,88.2062,88.2349,6850.0
2023-05-15 15:10:00,92.26,92.28,92.25,92.26,3887.0,88.2349,88.254,88.2253,88.2349,3887.0
2023-05-15 15:15:00,92.26,92.27,92.25,92.26,4897.0,88.2349,88.2445,88.2253,88.2349,4897.0
2023-05-15 15:20:00,92.26,92.28,92.24,92.28,8446.0,88.2349,88.254,88.2158,88.254,8446.0
2023-05-15 15:25:00,92.28,92.28,92.25,92.27,5923.0,88.254,88.254,88.2253,88.2445,5923.0
2023-05-15 15:30:00,92.26,92.3,92.25,92.27,32445.0,88.2349,88.2732,88.2253,88.2445,32445.0
2023-05-15 15:35:00,92.27,92.29,92.25,92.28,6200.0,88.2445,88.2636,88.2253,88.254,6200.0
2023-05-15 15:40:00,92.28,92.29,92.23,92.24,19423.0,88.254,88.2636,88.2062,88.2158,19423.0
2023-05-15 15:45:00,92.24,92.27,92.24,92.26,18698.0,88.2158,88.2445,88.2158,88.2349,18698.0
2023-05-15 15:50:00,92.26,92.29,92.25,92.27,26539.0,88.2349,88.2636,88.2253,88.2445,26539.0
2023-05-15 15:55:00,92.26,92.32,92.24,92.32,54944.0,88.2349,88.2923,88.2158,88.2923,54944.0
2023-05-16 09:30:00,91.97,92.06,91.92,92.01,15193.0,87.9576,88.0436,87.9097,87.9958,15193.0
2023-05-16 09:35:00,92.02,92.02,91.92,91.93,27754.0,88.0054,88.0054,87.9097,87.9193,27754.0
2023-05-16 09:40:00,91.94,92.14,91.94,92.11,56871.0,87.9289,88.1201,87.9289,88.0914,56871.0
2023-05-16 09:45:00,92.12,92.14,92.02,92.04,37693.0,88.101,88.1201,88.0054,88.0245,37693.0
2023-05-16 09:50:00,92.02,92.04,91.87,91.9,79116.0,88.0054,88.0245,87.8619,87.8906,79116.0
2023-05-16 09:55:00,91.9,91.91,91.87,91.91,15235.0,87.8906,87.9002,87.8619,87.9002,15235.0
2023-05-16 10:00:00,91.91,91.92,91.86,91.89,31549.0,87.9002,87.9097,87.8524,87.881,31549.0
2023-05-16 10:05:00,91.88,91.95,91.82,91.83,34612.0,87.8715,87.9384,87.8141,87.8237,34612.0
2023-05-16 10:10:00,91.83,91.83,91.69,91.72,23830.0,87.8237,87.8237,87.6898,87.7185,23830.0
2023-05-16 10:15:00,91.71,91.81,91.7,91.8,8008.0,87.7089,87.8045,87.6993,87.795,8008.0
2023-05-16 10:20:00,91.8,91.82,91.77,91.78,41872.0,87.795,87.8141,87.7663,87.7758,41872.0
2023-05-16 10:25:00,91.79,91.92,91.79,91.92,60572.0,87.7854,87.9097,87.7854,87.9097,60572.0
2023-05-16 10:30:00,91.92,91.95,91.83,91.85,20993.0,87.9097,87.9384,87.8237,87.8428,20993.0
2023-05-16 10:35:00,91.84,91.84,91.77,91.79,9657.0,87.8332,87.8332,87.7663,87.7854,9657.0
2023-05-16 10:40:00,91.78,91.83,91.74,91.83,10352.0,87.7758,87.8237,87.7376,87.8237,10352.0
2023-05-16 10:45:00,91.82,91.87,91.81,91.85,14536.0,87.8141,87.8619,87.8045,87.8428,14536.0
2023-05-16 10:50:00,91.86,91.87,91.8,91.83,30431.0,87.8524,87.8619,87.795,87.8237,30431.0
2023-05-16 10:55:00,91.83,91.92,91.83,91.85,36314.0,87.8237,87.9097,87.8237,87.8428,36314.0
2023-05-16 11:00:00,91.86,91.87,91.82,91.84,35786.0,87.8524,87.8619,87.8141,87.8332,35786.0
2023-05-16 11:05:00,91.86,91.87,91.82,91.84,19060.0,87.8524,87.8619,87.8141,87.8332,19060.0
2023-05-16 11:10:00,91.83,91.88,91.81,91.83,18970.0,87.8237,87.8715,87.8045,87.8237,18970.0
2023-05-16 11:15:00,91.83,91.85,91.79,91.84,11035.0,87.8237,87.8428,87.7854,87.8332,11035.0
2023-05-16 11:20:00,91.84,91.86,91.82,91.86,18040.0,87.8332,87.8524,87.8141,87.8524,18040.0
2023-05-16 11:25:00,91.86,91.92,91.86,91.92,13677.0,87.8524,87.9097,87.8524,87.9097,13677.0
2023-05-16 11:30:00,91.92,91.92,91.83,91.84,22116.0,87.9097,87.9097,87.8237,87.8332,22116.0
2023-05-16 11:35:00,91.85,91.85,91.74,91.76,22283.0,87.8428,87.8428,87.7376,87.7567,22283.0
2023-05-16 11:40:00,91.76,91.8,91.73,91.8,26701.0,87.7567,87.795,87.728,87.795,26701.0
2023-05-16 11:45:00,91.8,91.89,91.79,91.88,29985.0,87.795,87.881,87.7854,87.8715,29985.0
2023-05-16 11:50:00,91.89,91.96,91.88,91.93,13509.0,87.881,87.948,87.8715,87.9193,13509.0
2023-05-16 11:55:00,91.92,91.93,91.89,91.92,8900.0,87.9097,87.9193,87.881,87.9097,8900.0
2023-05-16 12:00:00,91.94,91.94,91.9,91.9,15647.0,87.9289,87.9289,87.8906,87.8906,15647.0
2023-05-16 12:05:00,91.9,91.94,91.9,91.93,16583.0,87.8906,87.9289,87.8906,87.9193,16583.0
2023-05-16 12:10:00,91.92,91.93,91.89,91.91,26773.0,87.9097,87.9193,87.881,87.9002,26773.0
2023-05-16 12:15:00,91.93,91.93,91.88,91.88,17310.0,87.9193,87.9193,87.8715,87.8715,17310.0
2023-05-16 12:20:00,91.89,91.9,91.85,91.88,22978.0,87.881,87.8906,87.8428,87.8715,22978.0
2023-05-16 12:25:00,91.87,91.89,91.85,91.89,26175.0,87.8619,87.881,87.8428,87.881,26175.0
2023-05-16 12:30:00,91.89,91.9,91.84,91.87,21291.0,87.881,87.8906,87.8332,87.8619,21291.0
2023-05-16 12:35:00,91.88,91.9,91.86,91.9,7791.0,87.8715,87.8906,87.8524,87.8906,7791.0
2023-05-16 12:40:00,91.93,91.96,91.9,91.92,12979.0,87.9193,87.948,87.8906,87.9097,12979.0
2023-05-16 12:45:00,91.93,91.94,91.83,91.88,26271.0,87.9193,87.9289,87.8237,87.8715,26271.0
2023-05-16 12:50:00,91.89,91.91,91.87,91.91,17821.0,87.881,87.9002,87.8619,87.9002,17821.0
2023-05-16 12:55:00,91.91,91.93,91.9,91.92,12850.0,87.9002,87.9193,87.8906,87.9097,12850.0
2023-05-16 13:00:00,91.92,91.93,91.89,91.89,14969.0,87.9097,87.9193,87.881,87.881,14969.0
2023-05-16 13:05:00,91.89,91.92,91.87,91.91,8881.0,87.881,87.9097,87.8619,87.9002,8881.0
2023-05-16 13:10:00,91.9,91.91,91.88,91.9,5162.0,87.8906,87.9002,87.8715,87.8906,5162.0
2023-05-16 13:15:00,91.89,91.91,91.85,91.86,10638.0,87.881,87.9002,87.8428,87.8524,10638.0
2023-05-16 13:20:00,91.87,91.88,91.83,91.85,219510.0,87.8619,87.8715,87.8237,87.8428,219510.0
2023-05-16 13:25:00,91.85,91.86,91.8,91.81,13854.0,87.8428,87.8524,87.795,87.8045,13854.0
2023-05-16 13:30:00,91.83,91.84,91.81,91.84,8521.0,87.8237,87.8332,87.8045,87.8332,8521.0
2023-05-16 13:35:00,91.84,91.85,91.79,91.81,11975.0,87.8332,87.8428,87.7854,87.8045,11975.0
2023-05-16 13:40:00,91.8,91.81,91.77,91.78,9762.0,87.795,87.8045,87.7663,87.7758,9762.0
2023-05-16 13:45:00,91.78,91.84,91.77,91.84,8726.0,87.7758,87.8332,87.7663,87.8332,8726.0
2023-05-16 13:50:00,91.84,91.85,91.83,91.84,12618.0,87.8332,87.8428,87.8237,87.8332,12618.0
2023-05-16 13:55:00,91.84,91.87,91.83,91.87,13691.0,87.8332,87.8619,87.8237,87.8619,13691.0
2023-05-16 14:00:00,91.87,91.88,91.78,91.78,27595.0,87.8619,87.8715,87.7758,87.7758,27595.0
2023-05-16 14:05:00,91.78,91.79,91.73,91.77,11645.0,87.7758,87.7854,87.728,87.7663,11645.0
2023-05-16 14:10:00,91.77,91.78,91.74,91.77,8808.0,87.7663,87.7758,87.7376,87.7663,8808.0
2023-05-16 14:15:00,91.76,91.79,91.75,91.79,8708.0,87.7567,87.7854,87.7472,87.7854,8708.0
2023-05-16 14:20:00,91.79,91.8,91.75,91.76,28740.0,87.7854,87.795,87.7472,87.7567,28740.0
2023-05-16 14:25:00,91.75,91.77,91.75,91.77,15162.0,87.7472,87.7663,87.7472,87.7663,15162.0
2023-05-16 14:30:00,91.78,91.78,91.73,91.77,33866.0,87.7758,87.7758,87.728,87.7663,33866.0
2023-05-16 14:35:00,91.78,91.79,91.75,91.79,18064.0,87.7758,87.7854,87.7472,87.7854,18064.0
2023-05-16 14:40:00,91.79,91.82,91.79,91.8,10448.0,87.7854,87.8141,87.7854,87.795,10448.0
2023-05-16 14:45:00,91.81,91.83,91.8,91.83,13039.0,87.8045,87.8237,87.795,87.8237,13039.0
2023-05-16 14:50:00,91.82,91.87,91.81,91.86,18585.0,87.8141,87.8619,87.8045,87.8524,18585.0
2023-05-16 14:55:00,91.86,91.87,91.83,91.84,14900.0,87.8524,87.8619,87.8237,87.8332,14900.0
2023-05-16 15:00:00,91.84,91.86,91.82,91.85,42723.0,87.8332,87.8524,87.8141,87.8428,42723.0
2023-05-16 15:05:00,91.85,91.85,91.8,91.81,7253.0,87.8428,87.8428,87.795,87.8045,7253.0
2023-05-16 15:10:00,91.81,91.86,91.8,91.83,43609.0,87.8045,87.8524,87.795,87.8237,43609.0
2023-05-16 15:15:00,91.82,91.83,91.8,91.81,10489.0,87.8141,87.8237,87.795,87.8045,10489.0
2023-05-16 15:20:00,91.8,91.82,91.77,91.82,12580.0,87.795,87.8141,87.7663,87.8141,12580.0
2023-05-16 15:25:00,91.83,91.85,91.82,91.84,44633.0,87.8237,87.8428,87.8141,87.8332,44633.0
2023-05-16 15:30:00,91.83,91.85,91.81,91.81,56083.0,87.8237,87.8428,87.8045,87.8045,56083.0
2023-05-16 15:35:00,91.81,91.82,91.78,91.8,13481.0,87.8045,87.8141,87.7758,87.795,13481.0
2023-05-16 15:40:00,91.79,91.79,91.76,91.77,17193.0,87.7854,87.7854,87.7567,87.7663,17193.0
2023-05-16 15:45:00,91.77,91.77,91.7,91.71,37796.0,87.7663,87.7663,87.6993,87.7089,37796.0
2023-05-16 15:50:00,91.71,91.71,91.58,91.6,58647.0,87.7089,87.7089,87.5846,87.6037,58647.0
2023-05-16 15:55:00,91.59,91.62,91.58,91.58,42130.0,87.5941,87.6228,87.5846,87.5846,42130.0
2023-05-17 09:30:00,91.89,91.96,91.84,91.84,21936.0,87.881,87.948,87.8332,87.8332,21936.0
2023-05-17 09:35:00,91.86,91.87,91.81,91.81,19224.0,87.8524,87.8619,87.8045,87.8045,19224.0
2023-05-17 09:40:00,91.8,91.8,91.75,91.8,10708.0,87.795,87.795,87.7472,87.795,10708.0
2023-05-17 09:45:00,91.81,91.81,91.68,91.68,30999.0,87.8045,87.8045,87.6802,87.6802,30999.0
2023-05-17 09:50:00,91.67,91.69,91.59,91.61,32511.0,87.6706,87.6898,87.5941,87.6133,32511.0
2023-05-17 09:55:00,91.61,91.63,91.55,91.57,11213.0,87.6133,87.6324,87.5559,87.575,11213.0
2023-05-17 10:00:00,91.57,91.61,91.56,91.57,7541.0,87.575,87.6133,87.5654,87.575,7541.0
2023-05-17 10:05:00,91.57,91.67,91.57,91.63,13196.0,87.575,87.6706,87.575,87.6324,13196.0
2023-05-17 10:10:00,91.65,91.67,91.62,91.66,2792.0,87.6515,87.6706,87.6228,87.6611,2792.0
2023-05-17 10:15:00,91.66,91.69,91.66,91.66,8392.0,87.6611,87.6898,87.6611,87.6611,8392.0
2023-05-17 10:20:00,91.67,91.72,91.67,91.72,9397.0,87.6706,87.7185,87.6706,87.7185,9397.0
2023-05-17 10:25:00,91.72,91.79,91.71,91.79,17776.0,87.7185,87.7854,87.7089,87.7854,17776.0
2023-05-17 10:30:00,91.79,91.82,91.75,91.79,14678.0,87.7854,87.8141,87.7472,87.7854,14678.0
2023-05-17 10:35:00,91.8,91.8,91.76,91.77,11068.0,87.795,87.795,87.7567,87.7663,11068.0
2023-05-17 10:40:00,91.76,91.79,91.76,91.79,12556.0,87.7567,87.7854,87.7567,87.7854,12556.0
2023-05-17 10:45:00,91.79,91.79,91.73,91.74,10231.0,87.7854,87.7854,87.728,87.7376,10231.0
2023-05-17 10:50:00,91.73,91.75,91.73,91.73,10572.0,87.728,87.7472,87.728,87.728,10572.0
2023-05-17 10:55:00,91.73,91.78,91.72,91.77,24895.0,87.728,87.7758,87.7185,87.7663,24895.0
2023-05-17 11:00:00,91.78,91.8,91.77,91.78,9389.0,87.7758,87.795,87.7663,87.7758,9389.0
2023-05-17 11:05:00,91.79,91.79,91.75,91.76,7641.0,87.7854,87.7854,87.7472,87.7567,7641.0
2023-05-17 11:10:00,91.76,91.78,91.75,91.77,14988.0,87.7567,87.7758,87.7472,87.7663,14988.0
2023-05-17 11:15:00,91.77,91.94,91.75,91.83,51422.0,87.7663,87.9289,87.7472,87.8237,51422.0
2023-05-17 11:20:00,91.84,91.84,91.67,91.74,61087.0,87.8332,87.8332,87.6706,87.7376,61087.0
2023-05-17 11:25:00,91.74,91.84,91.72,91.84,21954.0,87.7376,87.8332,87.7185,87.8332,21954.0
2023-05-17 11:30:00,91.83,91.87,91.82,91.84,19746.0,87.8237,87.8619,87.8141,87.8332,19746.0
2023-05-17 11:35:00,91.83,91.86,91.82,91.86,13416.0,87.8237,87.8524,87.8141,87.8524,13416.0
2023-05-17 11:40:00,91.87,91.93,91.86,91.92,25858.0,87.8619,87.9193,87.8524,87.9097,25858.0
2023-05-17 11:45:00,91.93,91.97,91.91,91.91,37358.0,87.9193,87.9576,87.9002,87.9002,37358.0
2023-05-17 11:50:00,91.92,91.95,91.9,91.91,4724.0,87.9097,87.9384,87.8906,87.9002,4724.0
2023-05-17 11:55:00,91.91,91.92,91.9,91.92,8668.0,87.9002,87.9097,87.8906,87.9097,8668.0
2023-05-17 12:00:00,91.92,91.94,91.91,91.91,6896.0,87.9097,87.9289,87.9002,87.9002,6896.0
2023-05-17 12:05:00,91.92,91.95,91.91,91.93,4713.0,87.9097,87.9384,87.9002,87.9193,4713.0
2023-05-17 12:10:00,91.94,91.97,91.93,91.94,9607.0,87.9289,87.9576,87.9193,87.9289,9607.0
2023-05-17 12:15:00,91.94,91.95,91.91,91.93,5030.0,87.9289,87.9384,87.9002,87.9193,5030.0
2023-05-17 12:20:00,91.93,91.96,91.92,91.95,7703.0,87.9193,87.948,87.9097,87.9384,7703.0
2023-05-17 12:25:00,91.94,92.0,91.94,92.0,24313.0,87.9289,87.9862,87.9289,87.9862,24313.0
2023-05-17 12:30:00,92.01,92.07,92.0,92.05,19300.0,87.9958,88.0532,87.9862,88.0341,19300.0
2023-05-17 12:35:00,92.05,92.13,92.05,92.13,18225.0,88.0341,88.1106,88.0341,88.1106,18225.0
2023-05-17 12:40:00,92.14,92.18,92.14,92.18,16243.0,88.1201,88.1584,88.1201,88.1584,16243.0
2023-05-17 12:45:00,92.19,92.27,92.19,92.26,8737.0,88.168,88.2445,88.168,88.2349,8737.0
2023-05-17 12:50:00,92.26,92.31,92.23,92.31,8241.0,88.2349,88.2827,88.2062,88.2827,8241.0
2023-05-17 12:55:00,92.31,92.35,92.26,92.3,13298.0,88.2827,88.321,88.2349,88.2732,13298.0
2023-05-17 13:00:00,92.31,92.37,92.31,92.37,18281.0,88.2827,88.3401,88.2827,88.3401,18281.0
2023-05-17 13:05:00,92.37,92.43,92.37,92.39,24456.0,88.3401,88.3975,88.3401,88.3592,24456.0
2023-05-17 13:10:00,92.39,92.39,92.35,92.36,9626.0,88.3592,88.3592,88.321,88.3305,9626.0
2023-05-17 13:15:00,92.36,92.36,92.33,92.34,18565.0,88.3305,88.3305,88.3018,88.3114,18565.0
2023-05-17 13:20:00,92.35,92.42,92.35,92.41,20875.0,88.321,88.3879,88.321,88.3784,20875.0
2023-05-17 13:25:00,92.41,92.44,92.4,92.43,8951.0,88.3784,88.407,88.3688,88.3975,8951.0
2023-05-17 13:30:00,92.44,92.49,92.43,92.49,17700.0,88.407,88.4549,88.3975,88.4549,17700.0
2023-05-17 13:35:00,92.49,92.49,92.43,92.46,64865.0,88.4549,88.4549,88.3975,88.4262,64865.0
2023-05-17 13:40:00,92.45,92.5,92.45,92.47,28314.0,88.4166,88.4644,88.4166,88.4357,28314.0
2023-05-17 13:45:00,92.48,92.54,92.48,92.52,11840.0,88.4453,88.5027,88.4453,88.4836,11840.0
2023-05-17 13:50:00,92.53,92.55,92.5,92.51,20960.0,88.4931,88.5122,88.4644,88.474,20960.0
2023-05-17 13:55:00,92.5,92.54,92.48,92.54,14340.0,88.4644,88.5027,88.4453,88.5027,14340.0
2023-05-17 14:00:00,92.54,92.54,92.47,92.47,7416.0,88.5027,88.5027,88.4357,88.4357,7416.0
2023-05-17 14:05:00,92.47,92.47,92.4,92.42,9398.0,88.4357,88.4357,88.3688,88.3879,9398.0
2023-05-17 14:10:00,92.43,92.49,92.43,92.47,10683.0,88.3975,88.4549,88.3975,88.4357,10683.0
2023-05-17 14:15:00,92.48,92.48,92.43,92.47,21053.0,88.4453,88.4453,88.3975,88.4357,21053.0
2023-05-17 14:20:00,92.47,92.48,92.45,92.47,11464.0,88.4357,88.4453,88.4166,88.4357,11464.0
2023-05-17 14:25:00,92.48,92.48,92.41,92.43,11680.0,88.4453,88.4453,88.3784,88.3975,11680.0
2023-05-17 14:30:00,92.43,92.45,92.36,92.37,11737.0,88.3975,88.4166,88.3305,88.3401,11737.0
2023-05-17 14:35:00,92.39,92.42,92.38,92.39,19825.0,88.3592,88.3879,88.3497,88.3592,19825.0
2023-05-17 14:40:00,92.39,92.41,92.36,92.37,18332.0,88.3592,88.3784,88.3305,88.3401,18332.0
2023-05-17 14:45:00,92.37,92.41,92.34,92.41,21404.0,88.3401,88.3784,88.3114,88.3784,21404.0
2023-05-17 14:50:00,92.41,92.42,92.34,92.36,18633.0,88.3784,88.3879,88.3114,88.3305,18633.0
2023-05-17 14:55:00,92.36,92.36,92.31,92.31,10383.0,88.3305,88.3305,88.2827,88.2827,10383.0
2023-05-17 15:00:00,92.32,92.38,92.31,92.38,12388.0,88.2923,88.3497,88.2827,88.3497,12388.0
2023-05-17 15:05:00,92.38,92.43,92.37,92.43,18640.0,88.3497,88.3975,88.3401,88.3975,18640.0
2023-05-17 15:10:00,92.42,92.44,92.41,92.42,12888.0,88.3879,88.407,88.3784,88.3879,12888.0
2023-05-17 15:15:00,92.43,92.47,92.41,92.42,23547.0,88.3975,88.4357,88.3784,88.3879,23547.0
2023-05-17 15:20:00,92.42,92.42,92.31,92.32,17843.0,88.3879,88.3879,88.2827,88.2923,17843.0
2023-05-17 15:25:00,92.32,92.34,92.3,92.33,16403.0,88.2923,88.3114,88.2732,88.3018,16403.0
2023-05-17 15:30:00,92.34,92.37,92.31,92.33,30482.0,88.3114,88.3401,88.2827,88.3018,30482.0
2023-05-17 15:35:00,92.33,92.36,92.31,92.34,33370.0,88.3018,88.3305,88.2827,88.3114,33370.0
2023-05-17 15:40:00,92.33,92.4,92.32,92.38,36396.0,88.3018,88.3688,88.2923,88.3497,36396.0
2023-05-17 15:45:00,92.38,92.46,92.37,92.45,25365.0,88.3497,88.4262,88.3401,88.4166,25365.0
2023-05-17 15:50:00,92.46,92.47,92.4,92.45,69771.0,88.4262,88.4357,88.3688,88.4166,69771.0
2023-05-17 15:55:00,92.45,92.48,92.4,92.44,66675.0,88.4166,88.4453,88.3688,88.407,66675.0
2023-05-18 09:30:00,92.34,92.34,92.21,92.26,33876.0,88.3114,88.3114,88.1871,88.2349,33876.0
2023-05-18 09:35:00,92.25,92.32,92.22,92.31,11746.0,88.2253,88.2923,88.1966,88.2827,11746.0
2023-05-18 09:40:00,92.3,92.33,92.25,92.28,4900.0,88.2732,88.3018,88.2253,88.254,4900.0
2023-05-18 09:45:00,92.29,92.31,92.26,92.26,36477.0,88.2636,88.2827,88.2349,88.2349,36477.0
2023-05-18 09:50:00,92.24,92.28,92.21,92.23,9098.0,88.2158,88.254,88.1871,88.2062,9098.0
2023-05-18 09:55:00,92.18,92.24,92.18,92.24,40439.0,88.1584,88.2158,88.1584,88.2158,40439.0
2023-05-18 10:00:00,92.26,92.26,92.19,92.19,15924.0,88.2349,88.2349,88.168,88.168,15924.0
2023-05-18 10:05:00,92.19,92.33,92.18,92.31,24176.0,88.168,88.3018,88.1584,88.2827,24176.0
2023-05-18 10:10:00,92.32,92.38,92.31,92.33,22404.0,88.2923,88.3497,88.2827,88.3018,22404.0
2023-05-18 10:15:00,92.34,92.43,92.31,92.41,28507.0,88.3114,88.3975,88.2827,88.3784,28507.0
2023-05-18 10:20:00,92.42,92.52,92.42,92.5,30215.0,88.3879,88.4836,88.3879,88.4644,30215.0
2023-05-18 10:25:00,92.51,92.51,92.45,92.51,20305.0,88.474,88.474,88.4166,88.474,20305.0
2023-05-18 10:30:00,92.54,92.63,92.53,92.63,30767.0,88.5027,88.5888,88.4931,88.5888,30767.0
2023-05-18 10:35:00,92.63,92.63,92.58,92.6,26942.0,88.5888,88.5888,88.5409,88.5601,26942.0
2023-05-18 10:40:00,92.59,92.59,92.46,92.48,20973.0,88.5505,88.5505,88.4262,88.4453,20973.0
2023-05-18 10:45:00,92.48,92.55,92.45,92.55,19668.0,88.4453,88.5122,88.4166,88.5122,19668.0
2023-05-18 10:50:00,92.54,92.55,92.49,92.53,9332.0,88.5027,88.5122,88.4549,88.4931,9332.0
2023-05-18 10:55:00,92.53,92.55,92.52,92.55,30569.0,88.4931,88.5122,88.4836,88.5122,30569.0
2023-05-18 11:00:00,92.56,92.66,92.56,92.64,25439.0,88.5218,88.6174,88.5218,88.5983,25439.0
2023-05-18 11:05:00,92.64,92.65,92.62,92.63,39543.0,88.5983,88.6079,88.5792,88.5888,39543.0
2023-05-18 11:10:00,92.63,92.63,92.56,92.57,28408.0,88.5888,88.5888,88.5218,88.5314,28408.0
2023-05-18 11:15:00,92.58,92.62,92.58,92.59,23255.0,88.5409,88.5792,88.5409,88.5505,23255.0
2023-05-18 11:20:00,92.6,92.61,92.51,92.57,33636.0,88.5601,88.5696,88.474,88.5314,33636.0
2023-05-18 11:25:00,92.58,92.6,92.53,92.59,16671.0,88.5409,88.5601,88.4931,88.5505,16671.0
2023-05-18 11:30:00,92.59,92.6,92.55,92.57,33915.0,88.5505,88.5601,88.5122,88.5314,33915.0
2023-05-18 11:35:00,92.57,92.61,92.54,92.58,23558.0,88.5314,88.5696,88.5027,88.5409,23558.0
2023-05-18 11:40:00,92.57,92.62,92.55,92.6,24968.0,88.5314,88.5792,88.5122,88.5601,24968.0
2023-05-18 11:45:00,92.6,92.7,92.6,92.67,39606.0,88.5601,88.6557,88.5601,88.627,39606.0
2023-05-18 11:50:00,92.68,92.71,92.67,92.7,20402.0,88.6366,88.6653,88.627,88.6557,20402.0
2023-05-18 11:55:00,92.7,92.73,92.5,92.55,58194.0,88.6557,88.6844,88.4644,88.5122,58194.0
2023-05-18 12:00:00,92.55,92.56,92.52,92.54,18605.0,88.5122,88.5218,88.4836,88.5027,18605.0
2023-05-18 12:05:00,92.55,92.55,92.42,92.46,36454.0,88.5122,88.5122,88.3879,88.4262,36454.0
2023-05-18 12:10:00,92.46,92.51,92.37,92.37,35898.0,88.4262,88.474,88.3401,88.3401,35898.0
2023-05-18 12:15:00,92.34,92.43,92.3,92.39,28277.0,88.3114,88.3975,88.2732,88.3592,28277.0
2023-05-18 12:20:00,92.39,92.4,92.34,92.4,25798.0,88.3592,88.3688,88.3114,88.3688,25798.0
2023-05-18 12:25:00,92.4,92.4,92.3,92.34,35746.0,88.3688,88.3688,88.2732,88.3114,35746.0
2023-05-18 12:30:00,92.33,92.37,92.32,92.36,21376.0,88.3018,88.3401,88.2923,88.3305,21376.0
2023-05-18 12:35:00,92.36,92.39,92.33,92.33,37621.0,88.3305,88.3592,88.3018,88.3018,37621.0
2023-05-18 12:40:00,92.34,92.38,92.3,92.38,30329.0,88.3114,88.3497,88.2732,88.3497,30329.0
2023-05-18 12:45:00,92.38,92.38,92.35,92.35,13376.0,88.3497,88.3497,88.321,88.321,13376.0
2023-05-18 12:50:00,92.35,92.37,92.33,92.37,16034.0,88.321,88.3401,88.3018,88.3401,16034.0
2023-05-18 12:55:00,92.36,92.36,92.28,92.36,61980.0,88.3305,88.3305,88.254,88.3305,61980.0
2023-05-18 13:00:00,92.35,92.41,92.35,92.38,14362.0,88.321,88.3784,88.321,88.3497,14362.0
2023-05-18 13:05:00,92.38,92.41,92.36,92.41,3303.0,88.3497,88.3784,88.3305,88.3784,3303.0
2023-05-18 13:10:00,92.39,92.4,92.35,92.36,3098.0,88.3592,88.3688,88.321,88.3305,3098.0
2023-05-18 13:15:00,92.38,92.45,92.37,92.44,2575.0,88.3497,88.4166,88.3401,88.407,2575.0
2023-05-18 13:20:00,92.44,92.48,92.44,92.46,2718.0,88.407,88.4453,88.407,88.4262,2718.0
2023-05-18 13:25:00,92.47,92.51,92.33,92.33,33957.0,88.4357,88.474,88.3018,88.3018,33957.0
2023-05-18 13:30:00,92.33,92.41,92.31,92.39,4887.0,88.3018,88.3784,88.2827,88.3592,4887.0
2023-05-18 13:35:00,92.4,92.42,92.33,92.34,5320.0,88.3688,88.3879,88.3018,88.3114,5320.0
2023-05-18 13:40:00,92.34,92.34,92.3,92.3,800.0,88.3114,88.3114,88.2732,88.2732,800.0
2023-05-18 13:45:00,92.29,92.32,92.23,92.31,7767.0,88.2636,88.2923,88.2062,88.2827,7767.0
2023-05-18 13:50:00,92.31,92.31,92.26,92.27,3707.0,88.2827,88.2827,88.2349,88.2445,3707.0
2023-05-18 13:55:00,92.26,92.26,92.2,92.23,2113.0,88.2349,88.2349,88.1775,88.2062,2113.0
2023-05-18 14:00:00,92.23,92.29,92.22,92.26,14132.0,88.2062,88.2636,88.1966,88.2349,14132.0
2023-05-18 14:05:00,92.25,92.28,92.23,92.26,15788.0,88.2253,88.254,88.2062,88.2349,15788.0
2023-05-18 14:10:00,92.27,92.28,92.24,92.27,16761.0,88.2445,88.254,88.2158,88.2445,16761.0
2023-05-18 14:15:00,92.28,92.36,92.28,92.36,14771.0,88.254,88.3305,88.254,88.3305,14771.0
2023-05-18 14:20:00,92.36,92.41,92.36,92.41,12924.0,88.3305,88.3784,88.3305,88.3784,12924.0
2023-05-18 14:25:00,92.42,92.46,92.41,92.43,15603.0,88.3879,88.4262,88.3784,88.3975,15603.0
2023-05-18 14:30:00,92.43,92.47,92.43,92.47,11461.0,88.3975,88.4357,88.3975,88.4357,11461.0
2023-05-18 14:35:00,92.47,92.5,92.45,92.48,16724.0,88.4357,88.4644,88.4166,88.4453,16724.0
2023-05-18 14:40:00,92.48,92.49,92.44,92.45,10350.0,88.4453,88.4549,88.407,88.4166,10350.0
2023-05-18 14:45:00,92.45,92.52,92.45,92.51,15937.0,88.4166,88.4836,88.4166,88.474,15937.0
2023-05-18 14:50:00,92.52,92.54,92.49,92.49,15215.0,88.4836,88.5027,88.4549,88.4549,15215.0
2023-05-18 14:55:00,92.5,92.54,92.48,92.52,12008.0,88.4644,88.5027,88.4453,88.4836,12008.0
2023-05-18 15:00:00,92.53,92.57,92.5,92.5,25962.0,88.4931,88.5314,88.4644,88.4644,25962.0
2023-05-18 15:05:00,92.5,92.55,92.48,92.55,12574.0,88.4644,88.5122,88.4453,88.5122,12574.0
2023-05-18 15:10:00,92.56,92.59,92.55,92.59,11842.0,88.5218,88.5505,88.5122,88.5505,11842.0
2023-05-18 15:15:00,92.59,92.69,92.59,92.69,15138.0,88.5505,88.6461,88.5505,88.6461,15138.0
2023-05-18 15:20:00,92.69,92.69,92.61,92.61,19170.0,88.6461,88.6461,88.5696,88.5696,19170.0
2023-05-18 15:25:00,92.61,92.66,92.59,92.66,20164.0,88.5696,88.6174,88.5505,88.6174,20164.0
2023-05-18 15:30:00,92.66,92.71,92.66,92.71,59666.0,88.6174,88.6653,88.6174,88.6653,59666.0
2023-05-18 15:35:00,92.7,92.72,92.68,92.72,14080.0,88.6557,88.6748,88.6366,88.6748,14080.0
2023-05-18 15:40:00,92.71,92.85,92.71,92.85,23603.0,88.6653,88.7992,88.6653,88.7992,23603.0
2023-05-18 15:45:00,92.84,92.9,92.84,92.89,45250.0,88.7896,88.847,88.7896,88.8374,45250.0
2023-05-18 15:50:00,92.89,92.99,92.89,92.91,87550.0,88.8374,88.9331,88.8374,88.8565,87550.0
2023-05-18 15:55:00,92.9,92.97,92.89,92.93,75369.0,88.847,88.9139,88.8374,88.8757,75369.0
2023-05-19 09:30:00,93.14,93.2,93.11,93.2,9240.0,89.0765,89.1339,89.0478,89.1339,9240.0
2023-05-19 09:35:00,93.2,93.23,93.16,93.21,3243.0,89.1339,89.1626,89.0956,89.1435,3243.0
2023-05-19 09:40:00,93.2,93.26,93.19,93.22,6600.0,89.1339,89.1913,89.1243,89.153,6600.0
2023-05-19 09:45:00,93.23,93.23,93.18,93.2,11299.0,89.1626,89.1626,89.1148,89.1339,11299.0
2023-05-19 09:50:00,93.2,93.29,93.18,93.27,19141.0,89.1339,89.22,89.1148,89.2008,19141.0
2023-05-19 09:55:00,93.26,93.28,93.23,93.24,6270.0,89.1913,89.2104,89.1626,89.1721,6270.0
2023-05-19 10:00:00,93.25,93.25,93.13,93.16,16305.0,89.1817,89.1817,89.0669,89.0956,16305.0
2023-05-19 10:05:00,93.15,93.2,93.14,93.2,8253.0,89.0861,89.1339,89.0765,89.1339,8253.0
2023-05-19 10:10:00,93.19,93.22,93.14,93.2,15727.0,89.1243,89.153,89.0765,89.1339,15727.0
2023-05-19 10:15:00,93.21,93.23,93.2,93.22,34364.0,89.1435,89.1626,89.1339,89.153,34364.0
2023-05-19 10:20:00,93.23,93.26,93.23,93.25,60859.0,89.1626,89.1913,89.1626,89.1817,60859.0
2023-05-19 10:25:00,93.26,93.29,93.24,93.27,57014.0,89.1913,89.22,89.1721,89.2008,57014.0
2023-05-19 10:30:00,93.28,93.28,93.25,93.28,35769.0,89.2104,89.2104,89.1817,89.2104,35769.0
2023-05-19 10:35:00,93.28,93.28,93.17,93.23,57027.0,89.2104,89.2104,89.1052,89.1626,57027.0
2023-05-19 10:40:00,93.22,93.22,93.16,93.18,55106.0,89.153,89.153,89.0956,89.1148,55106.0
2023-05-19 10:45:00,93.18,93.18,93.13,93.14,54281.0,89.1148,89.1148,89.0669,89.0765,54281.0
2023-05-19 10:50:00,93.15,93.2,93.14,93.19,113740.0,89.0861,89.1339,89.0765,89.1243,113740.0
2023-05-19 10:55:00,93.19,93.21,93.16,93.2,29486.0,89.1243,89.1435,89.0956,89.1339,29486.0
2023-05-19 11:00:00,93.21,93.25,93.2,93.25,48191.0,89.1435,89.1817,89.1339,89.1817,48191.0
2023-05-19 11:05:00,93.24,93.24,93.1,93.11,57401.0,89.1721,89.1721,89.0383,89.0478,57401.0
2023-05-19 11:10:00,93.1,93.15,93.04,93.11,69114.0,89.0383,89.0861,88.9809,89.0478,69114.0
2023-05-19 11:15:00,93.11,93.21,93.0,93.1,65512.0,89.0478,89.1435,88.9426,89.0383,65512.0
2023-05-19 11:20:00,93.11,93.22,93.1,93.12,50255.0,89.0478,89.153,89.0383,89.0574,50255.0
2023-05-19 11:25:00,93.13,93.16,92.99,92.99,63385.0,89.0669,89.0956,88.9331,88.9331,63385.0
2023-05-19 11:30:00,92.99,92.99,92.84,92.92,11287.0,88.9331,88.9331,88.7896,88.8661,11287.0
2023-05-19 11:35:00,92.92,92.93,92.74,92.81,13509.0,88.8661,88.8757,88.694,88.7609,13509.0
2023-05-19 11:40:00,92.8,92.87,92.75,92.86,20589.0,88.7513,88.8183,88.7035,88.8087,20589.0
2023-05-19 11:45:00,92.85,92.99,92.85,92.97,6151.0,88.7992,88.9331,88.7992,88.9139,6151.0
2023-05-19 11:50:00,92.95,92.99,92.94,92.96,4385.0,88.8948,88.9331,88.8852,88.9044,4385.0
2023-05-19 11:55:00,92.97,93.06,92.93,92.95,28670.0,88.9139,89.0,88.8757,88.8948,28670.0
2023-05-19 12:00:00,92.93,92.98,92.89,92.96,16908.0,88.8757,88.9235,88.8374,88.9044,16908.0
2023-05-19 12:05:00,92.95,92.96,92.9,92.91,14756.0,88.8948,88.9044,88.847,88.8565,14756.0
2023-05-19 12:10:00,92.92,92.95,92.89,92.91,5879.0,88.8661,88.8948,88.8374,88.8565,5879.0
2023-05-19 12:15:00,92.9,92.96,92.84,92.95,18116.0,88.847,88.9044,88.7896,88.8948,18116.0
2023-05-19 12:20:00,92.93,92.98,92.93,92.95,21188.0,88.8757,88.9235,88.8757,88.8948,21188.0
2023-05-19 12:25:00,92.94,92.94,92.88,92.89,3927.0,88.8852,88.8852,88.8279,88.8374,3927.0
2023-05-19 12:30:00,92.82,92.82,92.76,92.77,7061.0,88.7705,88.7705,88.7131,88.7227,7061.0
2023-05-19 12:35:00,92.75,92.9,92.75,92.88,26191.0,88.7035,88.847,88.7035,88.8279,26191.0
2023-05-19 12:40:00,92.88,92.92,92.88,92.92,7737.0,88.8279,88.8661,88.8279,88.8661,7737.0
2023-05-19 12:45:00,92.92,92.97,92.91,92.96,8104.0,88.8661,88.9139,88.8565,88.9044,8104.0
2023-05-19 12:50:00,92.95,93.03,92.94,93.03,3258.0,88.8948,88.9713,88.8852,88.9713,3258.0
2023-05-19 12:55:00,93.02,93.03,92.97,92.98,5761.0,88.9617,88.9713,88.9139,88.9235,5761.0
2023-05-19 13:00:00,92.99,93.04,92.98,93.03,5758.0,88.9331,88.9809,88.9235,88.9713,5758.0
2023-05-19 13:05:00,93.02,93.05,92.99,93.0,5275.0,88.9617,88.9904,88.9331,88.9426,5275.0
2023-05-19 13:10:00,92.98,92.98,92.96,92.97,4281.0,88.9235,88.9235,88.9044,88.9139,4281.0
2023-05-19 13:15:00,92.98,93.03,92.98,93.02,2908.0,88.9235,88.9713,88.9235,88.9617,2908.0
2023-05-19 13:20:00,93.0,93.01,92.98,93.01,60899.0,88.9426,88.9522,88.9235,88.9522,60899.0
2023-05-19 13:25:00,93.02,93.02,92.96,92.99,4541.0,88.9617,88.9617,88.9044,88.9331,4541.0
2023-05-19 13:30:00,92.99,93.01,92.97,93.0,3568.0,88.9331,88.9522,88.9139,88.9426,3568.0
2023-05-19 13:35:00,93.0,93.0,92.96,92.97,13802.0,88.9426,88.9426,88.9044,88.9139,13802.0
2023-05-19 13:40:00,92.99,93.0,92.94,92.95,5336.0,88.9331,88.9426,88.8852,88.8948,5336.0
2023-05-19 13:45:00,92.96,92.99,92.93,92.93,10566.0,88.9044,88.9331,88.8757,88.8757,10566.0
2023-05-19 13:50:00,92.92,92.94,92.9,92.94,3114.0,88.8661,88.8852,88.847,88.8852,3114.0
2023-05-19 13:55:00,92.92,92.92,92.86,92.86,2782.0,88.8661,88.8661,88.8087,88.8087,2782.0
2023-05-19 14:00:00,92.88,92.88,92.83,92.83,3957.0,88.8279,88.8279,88.78,88.78,3957.0
2023-05-19 14:05:00,92.85,92.89,92.84,92.85,8154.0,88.7992,88.8374,88.7896,88.7992,8154.0
2023-05-19 14:10:00,92.85,92.85,92.82,92.83,3056.0,88.7992,88.7992,88.7705,88.78,3056.0
2023-05-19 14:15:00,92.82,92.89,92.77,92.89,28162.0,88.7705,88.8374,88.7227,88.8374,28162.0
2023-05-19 14:20:00,92.91,92.92,92.9,92.92,3535.0,88.8565,88.8661,88.847,88.8661,3535.0
2023-05-19 14:25:00,92.91,92.91,92.83,92.83,5668.0,88.8565,88.8565,88.78,88.78,5668.0
2023-05-19 14:30:00,92.81,92.85,92.8,92.84,3024.0,88.7609,88.7992,88.7513,88.7896,3024.0
2023-05-19 14:35:00,92.83,92.88,92.81,92.88,14458.0,88.78,88.8279,88.7609,88.8279,14458.0
2023-05-19 14:40:00,92.87,92.88,92.84,92.87,8345.0,88.8183,88.8279,88.7896,88.8183,8345.0
2023-05-19 14:45:00,92.87,92.87,92.81,92.82,10208.0,88.8183,88.8183,88.7609,88.7705,10208.0
2023-05-19 14:50:00,92.85,92.93,92.84,92.91,4185.0,88.7992,88.8757,88.7896,88.8565,4185.0
2023-05-19 14:55:00,92.92,92.96,92.92,92.96,2876.0,88.8661,88.9044,88.8661,88.9044,2876.0
2023-05-19 15:00:00,92.96,92.97,92.91,92.93,8893.0,88.9044,88.9139,88.8565,88.8757,8893.0
2023-05-19 15:05:00,92.93,92.93,92.88,92.9,6778.0,88.8757,88.8757,88.8279,88.847,6778.0
2023-05-19 15:10:00,92.91,92.97,92.9,92.95,5648.0,88.8565,88.9139,88.847,88.8948,5648.0
2023-05-19 15:15:00,92.95,92.95,92.91,92.92,5407.0,88.8948,88.8948,88.8565,88.8661,5407.0
2023-05-19 15:20:00,92.91,92.92,92.87,92.92,6872.0,88.8565,88.8661,88.8183,88.8661,6872.0
2023-05-19 15:25:00,92.91,92.92,92.86,92.86,10331.0,88.8565,88.8661,88.8087,88.8087,10331.0
2023-05-19 15:30:00,92.86,92.87,92.83,92.86,6332.0,88.8087,88.8183,88.78,88.8087,6332.0
2023-05-19 15:35:00,92.86,92.94,92.85,92.93,7070.0,88.8087,88.8852,88.7992,88.8757,7070.0
2023-05-19 15:40:00,92.92,92.96,92.91,92.96,14076.0,88.8661,88.9044,88.8565,88.9044,14076.0
2023-05-19 15:45:00,92.97,92.97,92.92,92.97,13074.0,88.9139,88.9139,88.8661,88.9139,13074.0
2023-05-19 15:50:00,92.95,93.03,92.92,93.02,31484.0,88.8948,88.9713,88.8661,88.9617,31484.0
2023-05-19 15:55:00,93.02,93.05,92.98,92.99,27688.0,88.9617,88.9904,88.9235,88.9331,27688.0
2023-05-22 09:30:00,93.1,93.13,93.06,93.13,73764.0,89.0383,89.0669,89.0,89.0669,73764.0
2023-05-22 09:35:00,93.2,93.33,93.2,93.3,60109.0,89.1339,89.2582,89.1339,89.2295,60109.0
2023-05-22 09:40:00,93.3,93.36,93.24,93.25,43778.0,89.2295,89.2869,89.1721,89.1817,43778.0
2023-05-22 09:45:00,93.22,93.26,93.19,93.23,37745.0,89.153,89.1913,89.1243,89.1626,37745.0
2023-05-22 09:50:00,93.24,93.27,93.2,93.2,8538.0,89.1721,89.2008,89.1339,89.1339,8538.0
2023-05-22 09:55:00,93.2,93.21,93.11,93.13,3716.0,89.1339,89.1435,89.0478,89.0669,3716.0
2023-05-22 10:00:00,93.14,93.15,93.06,93.09,4801.0,89.0765,89.0861,89.0,89.0287,4801.0
2023-05-22 10:05:00,93.08,93.1,92.88,92.91,6909.0,89.0191,89.0383,88.8279,88.8565,6909.0
2023-05-22 10:10:00,92.92,93.13,92.92,93.11,24677.0,88.8661,89.0669,88.8661,89.0478,24677.0
2023-05-22 10:15:00,93.09,93.17,93.08,93.16,4818.0,89.0287,89.1052,89.0191,89.0956,4818.0
2023-05-22 10:20:00,93.17,93.19,93.11,93.18,3337.0,89.1052,89.1243,89.0478,89.1148,3337.0
2023-05-22 10:25:00,93.17,93.18,93.12,93.15,27374.0,89.1052,89.1148,89.0574,89.0861,27374.0
2023-05-22 10:30:00,93.17,93.2,93.16,93.17,21518.0,89.1052,89.1339,89.0956,89.1052,21518.0
2023-05-22 10:35:00,93.19,93.19,93.15,93.15,2598.0,89.1243,89.1243,89.0861,89.0861,2598.0
2023-05-22 10:40:00,93.11,93.11,93.09,93.1,400.0,89.0478,89.0478,89.0287,89.0383,400.0
2023-05-22 10:45:00,93.1,93.1,93.05,93.06,6669.0,89.0383,89.0383,88.9904,89.0,6669.0
2023-05-22 10:50:00,93.05,93.08,93.01,93.03,2592.0,88.9904,89.0191,88.9522,88.9713,2592.0
2023-05-22 10:55:00,93.02,93.09,92.98,93.09,6873.0,88.9617,89.0287,88.9235,89.0287,6873.0
2023-05-22 11:00:00,93.11,93.15,93.1,93.15,18051.0,89.0478,89.0861,89.0383,89.0861,18051.0
2023-05-22 11:05:00,93.15,93.21,93.15,93.17,80695.0,89.0861,89.1435,89.0861,89.1052,80695.0
2023-05-22 11:10:00,93.17,93.17,93.14,93.15,101731.0,89.1052,89.1052,89.0765,89.0861,101731.0
2023-05-22 11:15:00,93.15,93.19,93.15,93.17,73785.0,89.0861,89.1243,89.0861,89.1052,73785.0
2023-05-22 11:20:00,93.17,93.21,93.15,93.2,85289.0,89.1052,89.1435,89.0861,89.1339,85289.0
2023-05-22 11:25:00,93.2,93.21,93.18,93.2,111913.0,89.1339,89.1435,89.1148,89.1339,111913.0
2023-05-22 11:30:00,93.2,93.23,93.19,93.19,20516.0,89.1339,89.1626,89.1243,89.1243,20516.0
2023-05-22 11:35:00,93.2,93.2,93.14,93.15,26829.0,89.1339,89.1339,89.0765,89.0861,26829.0
2023-05-22 11:40:00,93.15,93.15,93.12,93.13,14181.0,89.0861,89.0861,89.0574,89.0669,14181.0
2023-05-22 11:45:00,93.11,93.12,93.08,93.12,17529.0,89.0478,89.0574,89.0191,89.0574,17529.0
2023-05-22 11:50:00,93.12,93.18,93.11,93.18,18043.0,89.0574,89.1148,89.0478,89.1148,18043.0
2023-05-22 11:55:00,93.2,93.23,93.2,93.2,17520.0,89.1339,89.1626,89.1339,89.1339,17520.0
2023-05-22 12:00:00,93.21,93.24,93.2,93.23,9612.0,89.1435,89.1721,89.1339,89.1626,9612.0
2023-05-22 12:05:00,93.2,93.23,93.19,93.21,3200.0,89.1339,89.1626,89.1243,89.1435,3200.0
2023-05-22 12:10:00,93.22,93.23,93.21,93.21,636.0,89.153,89.1626,89.1435,89.1435,636.0
2023-05-22 12:15:00,93.21,93.22,93.18,93.21,7833.0,89.1435,89.153,89.1148,89.1435,7833.0
2023-05-22 12:20:00,93.22,93.23,93.14,93.15,1400.0,89.153,89.1626,89.0765,89.0861,1400.0
2023-05-22 12:25:00,93.18,93.2,93.15,93.15,1705.0,89.1148,89.1339,89.0861,89.0861,1705.0
2023-05-22 12:30:00,93.17,93.19,93.14,93.15,2621.0,89.1052,89.1243,89.0765,89.0861,2621.0
2023-05-22 12:35:00,93.16,93.18,93.15,93.15,3637.0,89.0956,89.1148,89.0861,89.0861,3637.0
2023-05-22 12:40:00,93.15,93.16,93.15,93.16,1513.0,89.0861,89.0956,89.0861,89.0956,1513.0
2023-05-22 12:45:00,93.15,93.17,93.15,93.15,3426.0,89.0861,89.1052,89.0861,89.0861,3426.0
2023-05-22 12:50:00,93.16,93.17,93.15,93.17,750.0,89.0956,89.1052,89.0861,89.1052,750.0
2023-05-22 12:55:00,93.18,93.19,93.18,93.19,319.0,89.1148,89.1243,89.1148,89.1243,319.0
2023-05-22 13:00:00,93.21,93.24,93.2,93.21,9520.0,89.1435,89.1721,89.1339,89.1435,9520.0
2023-05-22 13:05:00,93.2,93.24,93.2,93.24,692.0,89.1339,89.1721,89.1339,89.1721,692.0
2023-05-22 13:10:00,93.23,93.23,93.09,93.13,140037.0,89.1626,89.1626,89.0287,89.0669,140037.0
2023-05-22 13:15:00,93.12,93.13,93.05,93.13,37410.0,89.0574,89.0669,88.9904,89.0669,37410.0
2023-05-22 13:20:00,93.15,93.19,93.14,93.18,13652.0,89.0861,89.1243,89.0765,89.1148,13652.0
2023-05-22 13:25:00,93.18,93.2,93.17,93.18,3528.0,89.1148,89.1339,89.1052,89.1148,3528.0
2023-05-22 13:30:00,93.18,93.22,93.18,93.21,16835.0,89.1148,89.153,89.1148,89.1435,16835.0
2023-05-22 13:35:00,93.19,93.21,93.19,93.21,5484.0,89.1243,89.1435,89.1243,89.1435,5484.0
2023-05-22 13:40:00,93.23,93.24,93.21,93.22,22931.0,89.1626,89.1721,89.1435,89.153,22931.0
2023-05-22 13:45:00,93.23,93.23,93.21,93.22,2516.0,89.1626,89.1626,89.1435,89.153,2516.0
2023-05-22 13:50:00,93.22,93.22,93.2,93.2,2445.0,89.153,89.153,89.1339,89.1339,2445.0
2023-05-22 13:55:00,93.2,93.24,93.2,93.2,2900.0,89.1339,89.1721,89.1339,89.1339,2900.0
2023-05-22 14:00:00,93.2,93.23,93.19,93.23,1300.0,89.1339,89.1626,89.1243,89.1626,1300.0
2023-05-22 14:05:00,93.23,93.23,93.23,93.23,100.0,89.1626,89.1626,89.1626,89.1626,100.0
2023-05-22 14:10:00,93.23,93.23,93.21,93.22,626.0,89.1626,89.1626,89.1435,89.153,626.0
2023-05-22 14:15:00,93.21,93.23,93.21,93.23,200.0,89.1435,89.1626,89.1435,89.1626,200.0
2023-05-22 14:20:00,93.26,93.26,93.24,93.24,600.0,89.1913,89.1913,89.1721,89.1721,600.0
2023-05-22 14:25:00,93.24,93.3,93.24,93.3,1599.0,89.1721,89.2295,89.1721,89.2295,1599.0
2023-05-22 14:30:00,93.29,93.31,93.28,93.29,84911.0,89.22,89.2391,89.2104,89.22,84911.0
2023-05-22 14:35:00,93.27,93.27,93.26,93.27,5504.0,89.2008,89.2008,89.1913,89.2008,5504.0
2023-05-22 14:40:00,93.27,93.31,93.26,93.3,14117.0,89.2008,89.2391,89.1913,89.2295,14117.0
2023-05-22 14:45:00,93.3,93.31,93.27,93.3,16093.0,89.2295,89.2391,89.2008,89.2295,16093.0
2023-05-22 14:50:00,93.31,93.38,93.31,93.33,33029.0,89.2391,89.306,89.2391,89.2582,33029.0
2023-05-22 14:55:00,93.31,93.31,93.25,93.3,2302.0,89.2391,89.2391,89.1817,89.2295,2302.0
2023-05-22 15:00:00,93.3,93.33,93.28,93.29,4407.0,89.2295,89.2582,89.2104,89.22,4407.0
2023-05-22 15:05:00,93.29,93.29,93.26,93.26,1363.0,89.22,89.22,89.1913,89.1913,1363.0
2023-05-22 15:10:00,93.26,93.27,93.25,93.26,1021.0,89.1913,89.2008,89.1817,89.1913,1021.0
2023-05-22 15:15:00,93.25,93.28,93.22,93.26,26374.0,89.1817,89.2104,89.153,89.1913,26374.0
2023-05-22 15:20:00,93.25,93.25,93.18,93.18,26793.0,89.1817,89.1817,89.1148,89.1148,26793.0
2023-05-22 15:25:00,93.16,93.16,93.11,93.14,2597.0,89.0956,89.0956,89.0478,89.0765,2597.0
2023-05-22 15:30:00,93.15,93.16,93.12,93.14,4741.0,89.0861,89.0956,89.0574,89.0765,4741.0
2023-05-22 15:35:00,93.11,93.12,93.07,93.1,8584.0,89.0478,89.0574,89.0096,89.0383,8584.0
2023-05-22 15:40:00,93.1,93.12,93.09,93.1,4707.0,89.0383,89.0574,89.0287,89.0383,4707.0
2023-05-22 15:45:00,93.11,93.15,93.08,93.08,5997.0,89.0478,89.0861,89.0191,89.0191,5997.0
2023-05-22 15:50:00,93.09,93.12,93.04,93.11,24181.0,89.0287,89.0574,88.9809,89.0478,24181.0
2023-05-22 15:55:00,93.11,93.12,93.06,93.12,29301.0,89.0478,89.0574,89.0,89.0574,29301.0
2023-05-23 09:30:00,92.63,92.63,92.54,92.58,40811.0,88.5888,88.5888,88.5027,88.5409,40811.0
2023-05-23 09:35:00,92.58,92.6,92.53,92.56,52109.0,88.5409,88.5601,88.4931,88.5218,52109.0
2023-05-23 09:40:00,92.56,92.61,92.56,92.59,14621.0,88.5218,88.5696,88.5218,88.5505,14621.0
2023-05-23 09:45:00,92.58,92.67,92.57,92.66,11036.0,88.5409,88.627,88.5314,88.6174,11036.0
2023-05-23 09:50:00,92.66,92.7,92.63,92.7,15127.0,88.6174,88.6557,88.5888,88.6557,15127.0
2023-05-23 09:55:00,92.68,92.7,92.65,92.67,14561.0,88.6366,88.6557,88.6079,88.627,14561.0
2023-05-23 10:00:00,92.67,92.74,92.67,92.7,12176.0,88.627,88.694,88.627,88.6557,12176.0
2023-05-23 10:05:00,92.69,92.74,92.67,92.72,5204.0,88.6461,88.694,88.627,88.6748,5204.0
2023-05-23 10:10:00,92.72,92.74,92.69,92.7,5631.0,88.6748,88.694,88.6461,88.6557,5631.0
2023-05-23 10:15:00,92.63,92.73,92.6,92.7,11100.0,88.5888,88.6844,88.5601,88.6557,11100.0
2023-05-23 10:20:00,92.72,92.72,92.65,92.67,78041.0,88.6748,88.6748,88.6079,88.627,78041.0
2023-05-23 10:25:00,92.68,92.74,92.68,92.71,9344.0,88.6366,88.694,88.6366,88.6653,9344.0
2023-05-23 10:30:00,92.72,92.72,92.69,92.72,9017.0,88.6748,88.6748,88.6461,88.6748,9017.0
2023-05-23 10:35:00,92.72,92.75,92.7,92.75,8662.0,88.6748,88.7035,88.6557,88.7035,8662.0
2023-05-23 10:40:00,92.74,92.74,92.69,92.7,9434.0,88.694,88.694,88.6461,88.6557,9434.0
2023-05-23 10:45:00,92.7,92.7,92.66,92.69,6446.0,88.6557,88.6557,88.6174,88.6461,6446.0
2023-05-23 10:50:00,92.68,92.68,92.6,92.65,8142.0,88.6366,88.6366,88.5601,88.6079,8142.0
2023-05-23 10:55:00,92.62,92.65,92.61,92.63,5315.0,88.5792,88.6079,88.5696,88.5888,5315.0
2023-05-23 11:00:00,92.64,92.69,92.62,92.68,7271.0,88.5983,88.6461,88.5792,88.6366,7271.0
2023-05-23 11:05:00,92.68,92.7,92.68,92.69,5214.0,88.6366,88.6557,88.6366,88.6461,5214.0
2023-05-23 11:10:00,92.69,92.69,92.65,92.66,7273.0,88.6461,88.6461,88.6079,88.6174,7273.0
2023-05-23 11:15:00,92.67,92.67,92.61,92.62,35312.0,88.627,88.627,88.5696,88.5792,35312.0
2023-05-23 11:20:00,92.61,92.67,92.61,92.66,57465.0,88.5696,88.627,88.5696,88.6174,57465.0
2023-05-23 11:25:00,92.66,92.7,92.66,92.69,89483.0,88.6174,88.6557,88.6174,88.6461,89483.0
2023-05-23 11:30:00,92.69,92.7,92.67,92.67,27436.0,88.6461,88.6557,88.627,88.627,27436.0
2023-05-23 11:35:00,92.66,92.68,92.64,92.68,7006.0,88.6174,88.6366,88.5983,88.6366,7006.0
2023-05-23 11:40:00,92.69,92.73,92.69,92.72,8189.0,88.6461,88.6844,88.6461,88.6748,8189.0
2023-05-23 11:45:00,92.73,92.74,92.69,92.72,8380.0,88.6844,88.694,88.6461,88.6748,8380.0
2023-05-23 11:50:00,92.71,92.73,92.69,92.72,7235.0,88.6653,88.6844,88.6461,88.6748,7235.0
2023-05-23 11:55:00,92.72,92.74,92.67,92.67,11916.0,88.6748,88.694,88.627,88.627,11916.0
2023-05-23 12:00:00,92.68,92.71,92.65,92.66,7435.0,88.6366,88.6653,88.6079,88.6174,7435.0
2023-05-23 12:05:00,92.66,92.67,92.62,92.63,8703.0,88.6174,88.627,88.5792,88.5888,8703.0
2023-05-23 12:10:00,92.61,92.62,92.58,92.62,8498.0,88.5696,88.5792,88.5409,88.5792,8498.0
2023-05-23 12:15:00,92.61,92.61,92.55,92.57,14486.0,88.5696,88.5696,88.5122,88.5314,14486.0
2023-05-23 12:20:00,92.58,92.6,92.57,92.59,4300.0,88.5409,88.5601,88.5314,88.5505,4300.0
2023-05-23 12:25:00,92.57,92.58,92.54,92.55,9086.0,88.5314,88.5409,88.5027,88.5122,9086.0
2023-05-23 12:30:00,92.54,92.56,92.54,92.55,2551.0,88.5027,88.5218,88.5027,88.5122,2551.0
2023-05-23 12:35:00,92.52,92.52,92.38,92.4,16438.0,88.4836,88.4836,88.3497,88.3688,16438.0
2023-05-23 12:40:00,92.39,92.41,92.34,92.36,17523.0,88.3592,88.3784,88.3114,88.3305,17523.0
2023-05-23 12:45:00,92.34,92.39,92.3,92.33,7257.0,88.3114,88.3592,88.2732,88.3018,7257.0
2023-05-23 12:50:00,92.34,92.39,92.33,92.37,7112.0,88.3114,88.3592,88.3018,88.3401,7112.0
2023-05-23 12:55:00,92.38,92.42,92.37,92.38,11129.0,88.3497,88.3879,88.3401,88.3497,11129.0
2023-05-23 13:00:00,92.38,92.4,92.36,92.38,10655.0,88.3497,88.3688,88.3305,88.3497,10655.0
2023-05-23 13:05:00,92.36,92.46,92.35,92.46,9416.0,88.3305,88.4262,88.321,88.4262,9416.0
2023-05-23 13:10:00,92.47,92.48,92.45,92.46,6010.0,88.4357,88.4453,88.4166,88.4262,6010.0
2023-05-23 13:15:00,92.47,92.5,92.46,92.48,9330.0,88.4357,88.4644,88.4262,88.4453,9330.0
2023-05-23 13:20:00,92.47,92.47,92.43,92.47,22290.0,88.4357,88.4357,88.3975,88.4357,22290.0
2023-05-23 13:25:00,92.46,92.46,92.28,92.29,29916.0,88.4262,88.4262,88.254,88.2636,29916.0
2023-05-23 13:30:00,92.27,92.27,92.19,92.21,31510.0,88.2445,88.2445,88.168,88.1871,31510.0
2023-05-23 13:35:00,92.21,92.28,92.21,92.28,4249.0,88.1871,88.254,88.1871,88.254,4249.0
2023-05-23 13:40:00,92.28,92.35,92.28,92.34,16089.0,88.254,88.321,88.254,88.3114,16089.0
2023-05-23 13:45:00,92.36,92.36,92.28,92.28,3635.0,88.3305,88.3305,88.254,88.254,3635.0
2023-05-23 13:50:00,92.28,92.3,92.27,92.3,3948.0,88.254,88.2732,88.2445,88.2732,3948.0
2023-05-23 13:55:00,92.29,92.29,92.26,92.27,11502.0,88.2636,88.2636,88.2349,88.2445,11502.0
2023-05-23 14:00:00,92.25,92.32,92.25,92.31,9373.0,88.2253,88.2923,88.2253,88.2827,9373.0
2023-05-23 14:05:00,92.31,92.36,92.31,92.31,16896.0,88.2827,88.3305,88.2827,88.2827,16896.0
2023-05-23 14:10:00,92.29,92.31,92.2,92.22,23538.0,88.2636,88.2827,88.1775,88.1966,23538.0
2023-05-23 14:15:00,92.21,92.25,92.13,92.15,29719.0,88.1871,88.2253,88.1106,88.1297,29719.0
2023-05-23 14:20:00,92.15,92.15,91.94,91.96,47852.0,88.1297,88.1297,87.9289,87.948,47852.0
2023-05-23 14:25:00,91.95,92.05,91.91,92.02,40258.0,87.9384,88.0341,87.9002,88.0054,40258.0
2023-05-23 14:30:00,92.0,92.11,91.99,92.07,16258.0,87.9862,88.0914,87.9767,88.0532,16258.0
2023-05-23 14:35:00,92.08,92.08,91.98,92.0,14872.0,88.0628,88.0628,87.9671,87.9862,14872.0
2023-05-23 14:40:00,92.0,92.01,91.95,92.01,14222.0,87.9862,87.9958,87.9384,87.9958,14222.0
2023-05-23 14:45:00,92.01,92.05,91.99,92.03,6716.0,87.9958,88.0341,87.9767,88.0149,6716.0
2023-05-23 14:50:00,92.03,92.1,92.02,92.08,12027.0,88.0149,88.0819,88.0054,88.0628,12027.0
2023-05-23 14:55:00,92.09,92.1,92.06,92.09,12730.0,88.0723,88.0819,88.0436,88.0723,12730.0
2023-05-23 15:00:00,92.09,92.1,92.03,92.04,25320.0,88.0723,88.0819,88.0149,88.0245,25320.0
2023-05-23 15:05:00,92.05,92.08,91.99,92.04,7965.0,88.0341,88.0628,87.9767,88.0245,7965.0
2023-05-23 15:10:00,92.04,92.11,92.04,92.11,8247.0,88.0245,88.0914,88.0245,88.0914,8247.0
2023-05-23 15:15:00,92.09,92.1,91.93,91.94,18681.0,88.0723,88.0819,87.9193,87.9289,18681.0
2023-05-23 15:20:00,91.93,92.06,91.93,92.06,20439.0,87.9193,88.0436,87.9193,88.0436,20439.0
2023-05-23 15:25:00,92.07,92.08,92.03,92.07,25704.0,88.0532,88.0628,88.0149,88.0532,25704.0
2023-05-23 15:30:00,92.06,92.1,92.05,92.09,19585.0,88.0436,88.0819,88.0341,88.0723,19585.0
2023-05-23 15:35:00,92.09,92.11,92.05,92.07,16700.0,88.0723,88.0914,88.0341,88.0532,16700.0
2023-05-23 15:40:00,92.06,92.08,92.04,92.07,21294.0,88.0436,88.0628,88.0245,88.0532,21294.0
2023-05-23 15:45:00,92.07,92.1,92.04,92.06,30741.0,88.0532,88.0819,88.0245,88.0436,30741.0
2023-05-23 15:50:00,92.06,92.09,91.97,91.98,68273.0,88.0436,88.0723,87.9576,87.9671,68273.0
2023-05-23 15:55:00,91.98,92.0,91.92,91.93,47729.0,87.9671,87.9862,87.9097,87.9193,47729.0
2023-05-24 09:30:00,91.42,91.42,91.32,91.38,22164.0,87.4315,87.4315,87.3359,87.3933,22164.0
2023-05-24 09:35:00,91.37,91.39,91.31,91.31,6221.0,87.3837,87.4029,87.3263,87.3263,6221.0
2023-05-24 09:40:00,91.31,91.31,91.26,91.27,21414.0,87.3263,87.3263,87.2785,87.2881,21414.0
2023-05-24 09:45:00,91.26,91.27,91.2,91.22,10045.0,87.2785,87.2881,87.2211,87.2403,10045.0
2023-05-24 09:50:00,91.23,91.23,91.12,91.13,3999.0,87.2498,87.2498,87.1446,87.1542,3999.0
2023-05-24 09:55:00,91.12,91.19,91.12,91.17,4407.0,87.1446,87.2116,87.1446,87.1925,4407.0
2023-05-24 10:00:00,91.17,91.18,91.06,91.07,5563.0,87.1925,87.202,87.0873,87.0968,5563.0
2023-05-24 10:05:00,91.05,91.06,91.02,91.02,4151.0,87.0777,87.0873,87.049,87.049,4151.0
2023-05-24 10:10:00,91.04,91.07,91.04,91.05,3235.0,87.0681,87.0968,87.0681,87.0777,3235.0
2023-05-24 10:15:00,91.1,91.14,91.06,91.1,4109.0,87.1255,87.1638,87.0873,87.1255,4109.0
2023-05-24 10:20:00,91.09,91.13,90.98,90.98,11799.0,87.1159,87.1542,87.0107,87.0107,11799.0
2023-05-24 10:25:00,90.99,91.05,90.98,91.05,5239.0,87.0203,87.0777,87.0107,87.0777,5239.0
2023-05-24 10:30:00,91.05,91.09,91.05,91.08,1700.0,87.0777,87.1159,87.0777,87.1064,1700.0
2023-05-24 10:35:00,91.11,91.13,91.1,91.13,3600.0,87.1351,87.1542,87.1255,87.1542,3600.0
2023-05-24 10:40:00,91.11,91.15,91.05,91.11,16965.0,87.1351,87.1733,87.0777,87.1351,16965.0
2023-05-24 10:45:00,91.1,91.15,91.06,91.08,16144.0,87.1255,87.1733,87.0873,87.1064,16144.0
2023-05-24 10:50:00,91.07,91.07,91.01,91.03,5657.0,87.0968,87.0968,87.0394,87.0586,5657.0
2023-05-24 10:55:00,91.04,91.05,91.0,91.03,137011.0,87.0681,87.0777,87.0299,87.0586,137011.0
2023-05-24 11:00:00,91.04,91.04,90.98,91.02,10035.0,87.0681,87.0681,87.0107,87.049,10035.0
2023-05-24 11:05:00,91.02,91.05,90.98,91.01,14590.0,87.049,87.0777,87.0107,87.0394,14590.0
2023-05-24 11:10:00,91.02,91.07,91.0,91.01,21692.0,87.049,87.0968,87.0299,87.0394,21692.0
2023-05-24 11:15:00,91.01,91.07,91.0,91.04,12142.0,87.0394,87.0968,87.0299,87.0681,12142.0
2023-05-24 11:20:00,91.05,91.2,91.05,91.2,13472.0,87.0777,87.2211,87.0777,87.2211,13472.0
2023-05-24 11:25:00,91.19,91.29,91.15,91.16,17263.0,87.2116,87.3072,87.1733,87.1829,17263.0
2023-05-24 11:30:00,91.17,91.19,91.12,91.15,9917.0,87.1925,87.2116,87.1446,87.1733,9917.0
2023-05-24 11:35:00,91.14,91.16,91.11,91.14,15676.0,87.1638,87.1829,87.1351,87.1638,15676.0
2023-05-24 11:40:00,91.14,91.16,91.02,91.05,12187.0,87.1638,87.1829,87.049,87.0777,12187.0
2023-05-24 11:45:00,91.05,91.11,91.04,91.1,14973.0,87.0777,87.1351,87.0681,87.1255,14973.0
2023-05-24 11:50:00,91.1,91.13,91.06,91.07,18624.0,87.1255,87.1542,87.0873,87.0968,18624.0
2023-05-24 11:55:00,91.07,91.08,91.03,91.04,10692.0,87.0968,87.1064,87.0586,87.0681,10692.0
2023-05-24 12:00:00,91.04,91.13,91.04,91.12,7283.0,87.0681,87.1542,87.0681,87.1446,7283.0
2023-05-24 12:05:00,91.12,91.14,91.08,91.1,11961.0,87.1446,87.1638,87.1064,87.1255,11961.0
2023-05-24 12:10:00,91.11,91.11,90.99,91.05,17985.0,87.1351,87.1351,87.0203,87.0777,17985.0
2023-05-24 12:15:00,91.03,91.03,90.94,90.97,15715.0,87.0586,87.0586,86.9725,87.0012,15715.0
2023-05-24 12:20:00,90.97,90.99,90.9,90.93,22487.0,87.0012,87.0203,86.9342,86.9629,22487.0
2023-05-24 12:25:00,90.94,90.96,90.94,90.94,8410.0,86.9725,86.9916,86.9725,86.9725,8410.0
2023-05-24 12:30:00,90.95,90.98,90.92,90.97,3550.0,86.9821,87.0107,86.9534,87.0012,3550.0
2023-05-24 12:35:00,90.96,91.0,90.96,91.0,2843.0,86.9916,87.0299,86.9916,87.0299,2843.0
2023-05-24 12:40:00,91.02,91.07,91.01,91.02,5504.0,87.049,87.0968,87.0394,87.049,5504.0
2023-05-24 12:45:00,91.04,91.05,91.01,91.01,2071.0,87.0681,87.0777,87.0394,87.0394,2071.0
2023-05-24 12:50:00,91.02,91.07,91.01,91.05,9098.0,87.049,87.0968,87.0394,87.0777,9098.0
2023-05-24 12:55:00,91.07,91.07,91.04,91.04,4240.0,87.0968,87.0968,87.0681,87.0681,4240.0
2023-05-24 13:00:00,91.05,91.06,91.0,91.02,12398.0,87.0777,87.0873,87.0299,87.049,12398.0
2023-05-24 13:05:00,90.99,91.03,90.97,90.99,9234.0,87.0203,87.0586,87.0012,87.0203,9234.0
2023-05-24 13:10:00,90.99,90.99,90.92,90.92,4944.0,87.0203,87.0203,86.9534,86.9534,4944.0
2023-05-24 13:15:00,90.93,91.02,90.93,91.02,2749.0,86.9629,87.049,86.9629,87.049,2749.0
2023-05-24 13:20:00,91.03,91.12,91.03,91.07,13308.0,87.0586,87.1446,87.0586,87.0968,13308.0
2023-05-24 13:25:00,91.06,91.06,91.01,91.02,7814.0,87.0873,87.0873,87.0394,87.049,7814.0
2023-05-24 13:30:00,91.02,91.09,91.01,91.09,1501.0,87.049,87.1159,87.0394,87.1159,1501.0
2023-05-24 13:35:00,91.09,91.12,91.09,91.12,3442.0,87.1159,87.1446,87.1159,87.1446,3442.0
2023-05-24 13:40:00,91.13,91.17,91.13,91.17,5695.0,87.1542,87.1925,87.1542,87.1925,5695.0
2023-05-24 13:45:00,91.19,91.21,91.11,91.12,30018.0,87.2116,87.2307,87.1351,87.1446,30018.0
2023-05-24 13:50:00,91.11,91.16,91.11,91.14,5518.0,87.1351,87.1829,87.1351,87.1638,5518.0
2023-05-24 13:55:00,91.14,91.14,91.1,91.14,1042.0,87.1638,87.1638,87.1255,87.1638,1042.0
2023-05-24 14:00:00,91.19,91.19,91.05,91.06,7354.0,87.2116,87.2116,87.0777,87.0873,7354.0
2023-05-24 14:05:00,91.08,91.12,91.06,91.06,3986.0,87.1064,87.1446,87.0873,87.0873,3986.0
2023-05-24 14:10:00,91.07,91.08,91.02,91.08,15879.0,87.0968,87.1064,87.049,87.1064,15879.0
2023-05-24 14:15:00,91.1,91.1,91.05,91.05,3171.0,87.1255,87.1255,87.0777,87.0777,3171.0
2023-05-24 14:20:00,91.07,91.07,91.03,91.07,9559.0,87.0968,87.0968,87.0586,87.0968,9559.0
2023-05-24 14:25:00,91.05,91.05,90.98,90.98,2759.0,87.0777,87.0777,87.0107,87.0107,2759.0
2023-05-24 14:30:00,90.97,91.02,90.97,91.02,1200.0,87.0012,87.049,87.0012,87.049,1200.0
2023-05-24 14:35:00,91.03,91.09,91.01,91.07,6307.0,87.0586,87.1159,87.0394,87.0968,6307.0
2023-05-24 14:40:00,91.09,91.11,91.08,91.08,2967.0,87.1159,87.1351,87.1064,87.1064,2967.0
2023-05-24 14:45:00,91.08,91.11,91.05,91.06,2127.0,87.1064,87.1351,87.0777,87.0873,2127.0
2023-05-24 14:50:00,91.05,91.09,90.99,91.01,16070.0,87.0777,87.1159,87.0203,87.0394,16070.0
2023-05-24 14:55:00,91.01,91.01,90.96,91.0,23942.0,87.0394,87.0394,86.9916,87.0299,23942.0
2023-05-24 15:00:00,90.98,90.99,90.95,90.95,18140.0,87.0107,87.0203,86.9821,86.9821,18140.0
2023-05-24 15:05:00,90.97,91.04,90.96,91.03,40775.0,87.0012,87.0681,86.9916,87.0586,40775.0
2023-05-24 15:10:00,91.02,91.07,91.01,91.07,37632.0,87.049,87.0968,87.0394,87.0968,37632.0
2023-05-24 15:15:00,91.07,91.23,91.07,91.22,33476.0,87.0968,87.2498,87.0968,87.2403,33476.0
2023-05-24 15:20:00,91.25,91.33,91.2,91.26,61562.0,87.269,87.3455,87.2211,87.2785,61562.0
2023-05-24 15:25:00,91.28,91.31,91.26,91.28,45616.0,87.2977,87.3263,87.2785,87.2977,45616.0
2023-05-24 15:30:00,91.28,91.41,91.27,91.34,81819.0,87.2977,87.422,87.2881,87.355,81819.0
2023-05-24 15:35:00,91.34,91.34,91.2,91.26,109839.0,87.355,87.355,87.2211,87.2785,109839.0
2023-05-24 15:40:00,91.27,91.28,91.18,91.19,74930.0,87.2881,87.2977,87.202,87.2116,74930.0
2023-05-24 15:45:00,91.18,91.22,91.14,91.19,35420.0,87.202,87.2403,87.1638,87.2116,35420.0
2023-05-24 15:50:00,91.19,91.19,91.04,91.1,46501.0,87.2116,87.2116,87.0681,87.1255,46501.0
2023-05-24 15:55:00,91.1,91.14,91.05,91.09,102501.0,87.1255,87.1638,87.0777,87.1159,102501.0
2023-05-25 09:30:00,91.59,91.59,91.33,91.33,9185.0,87.5941,87.5941,87.3455,87.3455,9185.0
2023-05-25 09:35:00,91.34,91.37,91.2,91.2,7730.0,87.355,87.3837,87.2211,87.2211,7730.0
2023-05-25 09:40:00,91.22,91.29,91.21,91.29,7670.0,87.2403,87.3072,87.2307,87.3072,7670.0
2023-05-25 09:45:00,91.3,91.37,91.21,91.21,32879.0,87.3168,87.3837,87.2307,87.2307,32879.0
2023-05-25 09:50:00,91.19,91.25,91.18,91.24,8801.0,87.2116,87.269,87.202,87.2594,8801.0
2023-05-25 09:55:00,91.26,91.32,91.25,91.28,150344.0,87.2785,87.3359,87.269,87.2977,150344.0
2023-05-25 10:00:00,91.27,91.39,91.27,91.38,167349.0,87.2881,87.4029,87.2881,87.3933,167349.0
2023-05-25 10:05:00,91.38,91.41,91.22,91.26,45412.0,87.3933,87.422,87.2403,87.2785,45412.0
2023-05-25 10:10:00,91.22,91.22,91.16,91.17,6399.0,87.2403,87.2403,87.1829,87.1925,6399.0
2023-05-25 10:15:00,91.16,91.27,91.16,91.2,11388.0,87.1829,87.2881,87.1829,87.2211,11388.0
2023-05-25 10:20:00,91.16,91.19,91.15,91.16,4600.0,87.1829,87.2116,87.1733,87.1829,4600.0
2023-05-25 10:25:00,91.17,91.26,91.16,91.23,2505.0,87.1925,87.2785,87.1829,87.2498,2505.0
2023-05-25 10:30:00,91.25,91.25,91.16,91.21,10404.0,87.269,87.269,87.1829,87.2307,10404.0
2023-05-25 10:35:00,91.21,91.3,91.19,91.3,13894.0,87.2307,87.3168,87.2116,87.3168,13894.0
2023-05-25 10:40:00,91.3,91.36,91.29,91.35,14469.0,87.3168,87.3742,87.3072,87.3646,14469.0
2023-05-25 10:45:00,91.37,91.41,91.33,91.33,31802.0,87.3837,87.422,87.3455,87.3455,31802.0
2023-05-25 10:50:00,91.34,91.37,91.32,91.33,3992.0,87.355,87.3837,87.3359,87.3455,3992.0
2023-05-25 10:55:00,91.35,91.37,91.34,91.37,110699.0,87.3646,87.3837,87.355,87.3837,110699.0
2023-05-25 11:00:00,91.4,91.42,91.37,91.4,11739.0,87.4124,87.4315,87.3837,87.4124,11739.0
2023-05-25 11:05:00,91.41,91.46,91.4,91.45,17405.0,87.422,87.4698,87.4124,87.4602,17405.0
2023-05-25 11:10:00,91.44,91.5,91.43,91.48,77682.0,87.4507,87.5081,87.4411,87.4889,77682.0
2023-05-25 11:15:00,91.49,91.49,91.32,91.34,37844.0,87.4985,87.4985,87.3359,87.355,37844.0
2023-05-25 11:20:00,91.33,91.36,91.31,91.33,11133.0,87.3455,87.3742,87.3263,87.3455,11133.0
2023-05-25 11:25:00,91.33,91.35,91.28,91.28,5815.0,87.3455,87.3646,87.2977,87.2977,5815.0
2023-05-25 11:30:00,91.29,91.3,91.19,91.2,5979.0,87.3072,87.3168,87.2116,87.2211,5979.0
2023-05-25 11:35:00,91.19,91.19,91.14,91.15,5043.0,87.2116,87.2116,87.1638,87.1733,5043.0
2023-05-25 11:40:00,91.12,91.13,91.07,91.09,3433.0,87.1446,87.1542,87.0968,87.1159,3433.0
2023-05-25 11:45:00,91.08,91.12,91.07,91.12,19509.0,87.1064,87.1446,87.0968,87.1446,19509.0
2023-05-25 11:50:00,91.11,91.18,91.09,91.11,19589.0,87.1351,87.202,87.1159,87.1351,19589.0
2023-05-25 11:55:00,91.1,91.18,91.1,91.17,9691.0,87.1255,87.202,87.1255,87.1925,9691.0
2023-05-25 12:00:00,91.2,91.24,91.2,91.23,7345.0,87.2211,87.2594,87.2211,87.2498,7345.0
2023-05-25 12:05:00,91.25,91.26,91.22,91.24,3607.0,87.269,87.2785,87.2403,87.2594,3607.0
2023-05-25 12:10:00,91.25,91.31,91.25,91.3,6623.0,87.269,87.3263,87.269,87.3168,6623.0
2023-05-25 12:15:00,91.31,91.35,91.29,91.34,5185.0,87.3263,87.3646,87.3072,87.355,5185.0
2023-05-25 12:20:00,91.35,91.4,91.33,91.35,15875.0,87.3646,87.4124,87.3455,87.3646,15875.0
2023-05-25 12:25:00,91.35,91.36,91.29,91.34,22130.0,87.3646,87.3742,87.3072,87.355,22130.0
2023-05-25 12:30:00,91.35,91.37,91.25,91.25,51483.0,87.3646,87.3837,87.269,87.269,51483.0
2023-05-25 12:35:00,91.25,91.31,91.25,91.31,5067.0,87.269,87.3263,87.269,87.3263,5067.0
2023-05-25 12:40:00,91.31,91.36,91.31,91.33,17511.0,87.3263,87.3742,87.3263,87.3455,17511.0
2023-05-25 12:45:00,91.34,91.34,91.29,91.31,11569.0,87.355,87.355,87.3072,87.3263,11569.0
2023-05-25 12:50:00,91.31,91.34,91.29,91.29,7993.0,87.3263,87.355,87.3072,87.3072,7993.0
2023-05-25 12:55:00,91.29,91.36,91.23,91.25,9586.0,87.3072,87.3742,87.2498,87.269,9586.0
2023-05-25 13:00:00,91.25,91.27,91.21,91.23,21986.0,87.269,87.2881,87.2307,87.2498,21986.0
2023-05-25 13:05:00,91.24,91.29,91.22,91.29,6716.0,87.2594,87.3072,87.2403,87.3072,6716.0
2023-05-25 13:10:00,91.27,91.33,91.27,91.33,2949.0,87.2881,87.3455,87.2881,87.3455,2949.0
2023-05-25 13:15:00,91.33,91.4,91.32,91.39,15909.0,87.3455,87.4124,87.3359,87.4029,15909.0
2023-05-25 13:20:00,91.4,91.43,91.38,91.43,19015.0,87.4124,87.4411,87.3933,87.4411,19015.0
2023-05-25 13:25:00,91.42,91.5,91.41,91.48,3672.0,87.4315,87.5081,87.422,87.4889,3672.0
2023-05-25 13:30:00,91.47,91.55,91.47,91.51,13426.0,87.4794,87.5559,87.4794,87.5176,13426.0
2023-05-25 13:35:00,91.51,91.51,91.47,91.5,5262.0,87.5176,87.5176,87.4794,87.5081,5262.0
2023-05-25 13:40:00,91.51,91.51,91.48,91.49,4156.0,87.5176,87.5176,87.4889,87.4985,4156.0
2023-05-25 13:45:00,91.49,91.52,91.48,91.51,2843.0,87.4985,87.5272,87.4889,87.5176,2843.0
2023-05-25 13:50:00,91.51,91.51,91.44,91.45,12681.0,87.5176,87.5176,87.4507,87.4602,12681.0
2023-05-25 13:55:00,91.46,91.51,91.45,91.51,8631.0,87.4698,87.5176,87.4602,87.5176,8631.0
2023-05-25 14:00:00,91.52,91.72,91.52,91.62,29676.0,87.5272,87.7185,87.5272,87.6228,29676.0
2023-05-25 14:05:00,91.59,91.6,91.49,91.5,13499.0,87.5941,87.6037,87.4985,87.5081,13499.0
2023-05-25 14:10:00,91.51,91.55,91.5,91.55,6045.0,87.5176,87.5559,87.5081,87.5559,6045.0
2023-05-25 14:15:00,91.55,91.62,91.54,91.6,9327.0,87.5559,87.6228,87.5463,87.6037,9327.0
2023-05-25 14:20:00,91.59,91.59,91.54,91.56,15611.0,87.5941,87.5941,87.5463,87.5654,15611.0
2023-05-25 14:25:00,91.55,91.6,91.53,91.55,18446.0,87.5559,87.6037,87.5367,87.5559,18446.0
2023-05-25 14:30:00,91.55,91.56,91.39,91.45,8946.0,87.5559,87.5654,87.4029,87.4602,8946.0
2023-05-25 14:35:00,91.44,91.44,91.36,91.39,23689.0,87.4507,87.4507,87.3742,87.4029,23689.0
2023-05-25 14:40:00,91.38,91.42,91.33,91.38,9448.0,87.3933,87.4315,87.3455,87.3933,9448.0
2023-05-25 14:45:00,91.34,91.38,91.3,91.33,14780.0,87.355,87.3933,87.3168,87.3455,14780.0
2023-05-25 14:50:00,91.33,91.39,91.33,91.38,4467.0,87.3455,87.4029,87.3455,87.3933,4467.0
2023-05-25 14:55:00,91.38,91.38,91.33,91.35,9446.0,87.3933,87.3933,87.3455,87.3646,9446.0
2023-05-25 15:00:00,91.35,91.4,91.35,91.4,4465.0,87.3646,87.4124,87.3646,87.4124,4465.0
2023-05-25 15:05:00,91.41,91.49,91.4,91.48,5714.0,87.422,87.4985,87.4124,87.4889,5714.0
2023-05-25 15:10:00,91.49,91.55,91.48,91.48,8148.0,87.4985,87.5559,87.4889,87.4889,8148.0
2023-05-25 15:15:00,91.49,91.5,91.44,91.45,5549.0,87.4985,87.5081,87.4507,87.4602,5549.0
2023-05-25 15:20:00,91.47,91.52,91.46,91.5,5163.0,87.4794,87.5272,87.4698,87.5081,5163.0
2023-05-25 15:25:00,91.49,91.6,91.47,91.56,6613.0,87.4985,87.6037,87.4794,87.5654,6613.0
2023-05-25 15:30:00,91.57,91.63,91.52,91.53,23798.0,87.575,87.6324,87.5272,87.5367,23798.0
2023-05-25 15:35:00,91.54,91.58,91.5,91.56,15404.0,87.5463,87.5846,87.5081,87.5654,15404.0
2023-05-25 15:40:00,91.57,91.62,91.54,91.59,12239.0,87.575,87.6228,87.5463,87.5941,12239.0
2023-05-25 15:45:00,91.59,91.62,91.52,91.53,23017.0,87.5941,87.6228,87.5272,87.5367,23017.0
2023-05-25 15:50:00,91.53,91.55,91.47,91.48,34943.0,87.5367,87.5559,87.4794,87.4889,34943.0
2023-05-25 15:55:00,91.48,91.51,91.46,91.47,26820.0,87.4889,87.5176,87.4698,87.4794,26820.0
2023-05-26 09:30:00,91.74,91.93,91.74,91.87,65497.0,87.7376,87.9193,87.7376,87.8619,65497.0
2023-05-26 09:35:00,91.86,91.97,91.81,91.96,19394.0,87.8524,87.9576,87.8045,87.948,19394.0
2023-05-26 09:40:00,92.01,92.13,92.01,92.13,4646.0,87.9958,88.1106,87.9958,88.1106,4646.0
2023-05-26 09:45:00,92.14,92.15,92.07,92.07,5226.0,88.1201,88.1297,88.0532,88.0532,5226.0
2023-05-26 09:50:00,92.09,92.1,92.04,92.08,15544.0,88.0723,88.0819,88.0245,88.0628,15544.0
2023-05-26 09:55:00,92.09,92.1,92.03,92.08,9725.0,88.0723,88.0819,88.0149,88.0628,9725.0
2023-05-26 10:00:00,92.09,92.19,92.08,92.15,29837.0,88.0723,88.168,88.0628,88.1297,29837.0
2023-05-26 10:05:00,92.16,92.29,92.15,92.28,10692.0,88.1393,88.2636,88.1297,88.254,10692.0
2023-05-26 10:10:00,92.31,92.31,92.23,92.25,23123.0,88.2827,88.2827,88.2062,88.2253,23123.0
2023-05-26 10:15:00,92.29,92.35,92.28,92.34,20528.0,88.2636,88.321,88.254,88.3114,20528.0
2023-05-26 10:20:00,92.37,92.43,92.37,92.43,12240.0,88.3401,88.3975,88.3401,88.3975,12240.0
2023-05-26 10:25:00,92.44,92.52,92.44,92.51,18824.0,88.407,88.4836,88.407,88.474,18824.0
2023-05-26 10:30:00,92.53,92.56,92.44,92.48,22603.0,88.4931,88.5218,88.407,88.4453,22603.0
2023-05-26 10:35:00,92.49,92.54,92.47,92.53,11897.0,88.4549,88.5027,88.4357,88.4931,11897.0
2023-05-26 10:40:00,92.53,92.62,92.5,92.51,31723.0,88.4931,88.5792,88.4644,88.474,31723.0
2023-05-26 10:45:00,92.51,92.58,92.48,92.58,30994.0,88.474,88.5409,88.4453,88.5409,30994.0
2023-05-26 10:50:00,92.57,92.58,92.49,92.55,23957.0,88.5314,88.5409,88.4549,88.5122,23957.0
2023-05-26 10:55:00,92.57,92.58,92.54,92.55,3632.0,88.5314,88.5409,88.5027,88.5122,3632.0
2023-05-26 11:00:00,92.54,92.6,92.51,92.52,27843.0,88.5027,88.5601,88.474,88.4836,27843.0
2023-05-26 11:05:00,92.52,92.53,92.44,92.45,26202.0,88.4836,88.4931,88.407,88.4166,26202.0
2023-05-26 11:10:00,92.45,92.45,92.34,92.42,5535.0,88.4166,88.4166,88.3114,88.3879,5535.0
2023-05-26 11:15:00,92.42,92.44,92.38,92.38,2200.0,88.3879,88.407,88.3497,88.3497,2200.0
2023-05-26 11:20:00,92.43,92.43,92.31,92.33,24119.0,88.3975,88.3975,88.2827,88.3018,24119.0
2023-05-26 11:25:00,92.34,92.4,92.32,92.34,9830.0,88.3114,88.3688,88.2923,88.3114,9830.0
2023-05-26 11:30:00,92.38,92.4,92.36,92.39,2604.0,88.3497,88.3688,88.3305,88.3592,2604.0
2023-05-26 11:35:00,92.38,92.4,92.37,92.39,1221.0,88.3497,88.3688,88.3401,88.3592,1221.0
2023-05-26 11:40:00,92.39,92.49,92.39,92.48,7353.0,88.3592,88.4549,88.3592,88.4453,7353.0
2023-05-26 11:45:00,92.48,92.52,92.44,92.5,15636.0,88.4453,88.4836,88.407,88.4644,15636.0
2023-05-26 11:50:00,92.5,92.53,92.46,92.48,64502.0,88.4644,88.4931,88.4262,88.4453,64502.0
2023-05-26 11:55:00,92.46,92.48,92.44,92.44,5735.0,88.4262,88.4453,88.407,88.407,5735.0
2023-05-26 12:00:00,92.45,92.5,92.44,92.5,3221.0,88.4166,88.4644,88.407,88.4644,3221.0
2023-05-26 12:05:00,92.51,92.55,92.49,92.53,4424.0,88.474,88.5122,88.4549,88.4931,4424.0
2023-05-26 12:10:00,92.54,92.54,92.5,92.51,3573.0,88.5027,88.5027,88.4644,88.474,3573.0
2023-05-26 12:15:00,92.52,92.54,92.46,92.49,3286.0,88.4836,88.5027,88.4262,88.4549,3286.0
2023-05-26 12:20:00,92.51,92.57,92.49,92.56,7864.0,88.474,88.5314,88.4549,88.5218,7864.0
2023-05-26 12:25:00,92.55,92.6,92.54,92.59,20987.0,88.5122,88.5601,88.5027,88.5505,20987.0
2023-05-26 12:30:00,92.59,92.62,92.57,92.58,35662.0,88.5505,88.5792,88.5314,88.5409,35662.0
2023-05-26 12:35:00,92.58,92.62,92.58,92.61,18984.0,88.5409,88.5792,88.5409,88.5696,18984.0
2023-05-26 12:40:00,92.6,92.63,92.6,92.62,25485.0,88.5601,88.5888,88.5601,88.5792,25485.0
2023-05-26 12:45:00,92.62,92.63,92.57,92.59,28270.0,88.5792,88.5888,88.5314,88.5505,28270.0
2023-05-26 12:50:00,92.6,92.61,92.58,92.59,24703.0,88.5601,88.5696,88.5409,88.5505,24703.0
2023-05-26 12:55:00,92.6,92.62,92.57,92.59,20451.0,88.5601,88.5792,88.5314,88.5505,20451.0
2023-05-26 13:00:00,92.6,92.64,92.6,92.62,15957.0,88.5601,88.5983,88.5601,88.5792,15957.0
2023-05-26 13:05:00,92.62,92.64,92.62,92.64,3014.0,88.5792,88.5983,88.5792,88.5983,3014.0
2023-05-26 13:10:00,92.63,92.66,92.63,92.64,16405.0,88.5888,88.6174,88.5888,88.5983,16405.0
2023-05-26 13:15:00,92.64,92.65,92.53,92.56,29408.0,88.5983,88.6079,88.4931,88.5218,29408.0
2023-05-26 13:20:00,92.57,92.6,92.57,92.59,13323.0,88.5314,88.5601,88.5314,88.5505,13323.0
2023-05-26 13:25:00,92.58,92.58,92.55,92.57,24598.0,88.5409,88.5409,88.5122,88.5314,24598.0
2023-05-26 13:30:00,92.57,92.62,92.56,92.62,13614.0,88.5314,88.5792,88.5218,88.5792,13614.0
2023-05-26 13:35:00,92.62,92.63,92.56,92.59,21253.0,88.5792,88.5888,88.5218,88.5505,21253.0
2023-05-26 13:40:00,92.58,92.59,92.5,92.51,17540.0,88.5409,88.5505,88.4644,88.474,17540.0
2023-05-26 13:45:00,92.51,92.55,92.5,92.55,21919.0,88.474,88.5122,88.4644,88.5122,21919.0
2023-05-26 13:50:00,92.56,92.57,92.52,92.53,11581.0,88.5218,88.5314,88.4836,88.4931,11581.0
2023-05-26 13:55:00,92.53,92.58,92.53,92.57,21137.0,88.4931,88.5409,88.4931,88.5314,21137.0
2023-05-26 14:00:00,92.58,92.6,92.53,92.53,31103.0,88.5409,88.5601,88.4931,88.4931,31103.0
2023-05-26 14:05:00,92.54,92.54,92.48,92.49,19423.0,88.5027,88.5027,88.4453,88.4549,19423.0
2023-05-26 14:10:00,92.5,92.55,92.5,92.55,9086.0,88.4644,88.5122,88.4644,88.5122,9086.0
2023-05-26 14:15:00,92.55,92.59,92.53,92.58,29291.0,88.5122,88.5505,88.4931,88.5409,29291.0
2023-05-26 14:20:00,92.57,92.61,92.56,92.6,18582.0,88.5314,88.5696,88.5218,88.5601,18582.0
2023-05-26 14:25:00,92.6,92.65,92.59,92.63,24536.0,88.5601,88.6079,88.5505,88.5888,24536.0
2023-05-26 14:30:00,92.63,92.65,92.62,92.65,13239.0,88.5888,88.6079,88.5792,88.6079,13239.0
2023-05-26 14:35:00,92.65,92.7,92.64,92.67,36576.0,88.6079,88.6557,88.5983,88.627,36576.0
2023-05-26 14:40:00,92.68,92.69,92.65,92.68,10611.0,88.6366,88.6461,88.6079,88.6366,10611.0
2023-05-26 14:45:00,92.69,92.72,92.69,92.71,15606.0,88.6461,88.6748,88.6461,88.6653,15606.0
2023-05-26 14:50:00,92.71,92.74,92.7,92.73,16557.0,88.6653,88.694,88.6557,88.6844,16557.0
2023-05-26 14:55:00,92.73,92.74,92.66,92.67,20838.0,88.6844,88.694,88.6174,88.627,20838.0
2023-05-26 15:00:00,92.68,92.77,92.68,92.76,17625.0,88.6366,88.7227,88.6366,88.7131,17625.0
2023-05-26 15:05:00,92.76,92.76,92.73,92.76,24378.0,88.7131,88.7131,88.6844,88.7131,24378.0
2023-05-26 15:10:00,92.77,92.79,92.72,92.75,18479.0,88.7227,88.7418,88.6748,88.7035,18479.0
2023-05-26 15:15:00,92.75,92.76,92.73,92.73,20256.0,88.7035,88.7131,88.6844,88.6844,20256.0
2023-05-26 15:20:00,92.73,92.74,92.68,92.69,22277.0,88.6844,88.694,88.6366,88.6461,22277.0
2023-05-26 15:25:00,92.7,92.71,92.66,92.68,29115.0,88.6557,88.6653,88.6174,88.6366,29115.0
2023-05-26 15:30:00,92.67,92.71,92.66,92.68,27444.0,88.627,88.6653,88.6174,88.6366,27444.0
2023-05-26 15:35:00,92.69,92.69,92.62,92.65,62585.0,88.6461,88.6461,88.5792,88.6079,62585.0
2023-05-26 15:40:00,92.64,92.72,92.64,92.71,35689.0,88.5983,88.6748,88.5983,88.6653,35689.0
2023-05-26 15:45:00,92.7,92.72,92.66,92.7,54162.0,88.6557,88.6748,88.6174,88.6557,54162.0
2023-05-26 15:50:00,92.69,92.7,92.6,92.68,106369.0,88.6461,88.6557,88.5601,88.6366,106369.0
2023-05-26 15:55:00,92.69,92.73,92.63,92.64,102158.0,88.6461,88.6844,88.5888,88.5983,102158.0
2023-05-30 09:30:00,92.87,92.92,92.81,92.88,39443.0,88.8183,88.8661,88.7609,88.8279,39443.0
2023-05-30 09:35:00,92.88,92.89,92.78,92.8,21647.0,88.8279,88.8374,88.7322,88.7513,21647.0
2023-05-30 09:40:00,92.78,92.83,92.72,92.75,24354.0,88.7322,88.78,88.6748,88.7035,24354.0
2023-05-30 09:45:00,92.74,92.81,92.7,92.77,21563.0,88.694,88.7609,88.6557,88.7227,21563.0
2023-05-30 09:50:00,92.77,92.8,92.62,92.63,15418.0,88.7227,88.7513,88.5792,88.5888,15418.0
2023-05-30 09:55:00,92.64,92.67,92.59,92.62,14060.0,88.5983,88.627,88.5505,88.5792,14060.0
2023-05-30 10:00:00,92.61,92.62,92.43,92.44,64626.0,88.5696,88.5792,88.3975,88.407,64626.0
2023-05-30 10:05:00,92.47,92.55,92.42,92.55,15006.0,88.4357,88.5122,88.3879,88.5122,15006.0
2023-05-30 10:10:00,92.56,92.58,92.46,92.53,10394.0,88.5218,88.5409,88.4262,88.4931,10394.0
2023-05-30 10:15:00,92.56,92.64,92.54,92.64,7625.0,88.5218,88.5983,88.5027,88.5983,7625.0
2023-05-30 10:20:00,92.67,92.71,92.51,92.52,14931.0,88.627,88.6653,88.474,88.4836,14931.0
2023-05-30 10:25:00,92.54,92.54,92.37,92.42,14166.0,88.5027,88.5027,88.3401,88.3879,14166.0
2023-05-30 10:30:00,92.44,92.57,92.4,92.47,15599.0,88.407,88.5314,88.3688,88.4357,15599.0
2023-05-30 10:35:00,92.48,92.5,92.44,92.47,20283.0,88.4453,88.4644,88.407,88.4357,20283.0
2023-05-30 10:40:00,92.46,92.51,92.43,92.44,25861.0,88.4262,88.474,88.3975,88.407,25861.0
2023-05-30 10:45:00,92.43,92.44,92.35,92.44,11225.0,88.3975,88.407,88.321,88.407,11225.0
2023-05-30 10:50:00,92.44,92.49,92.42,92.43,19073.0,88.407,88.4549,88.3879,88.3975,19073.0
2023-05-30 10:55:00,92.43,92.48,92.41,92.42,16640.0,88.3975,88.4453,88.3784,88.3879,16640.0
2023-05-30 11:00:00,92.4,92.48,92.4,92.46,4751.0,88.3688,88.4453,88.3688,88.4262,4751.0
2023-05-30 11:05:00,92.47,92.48,92.41,92.42,11061.0,88.4357,88.4453,88.3784,88.3879,11061.0
2023-05-30 11:10:00,92.41,92.42,92.36,92.39,7650.0,88.3784,88.3879,88.3305,88.3592,7650.0
2023-05-30 11:15:00,92.4,92.4,92.27,92.3,16453.0,88.3688,88.3688,88.2445,88.2732,16453.0
2023-05-30 11:20:00,92.3,92.31,92.2,92.22,27673.0,88.2732,88.2827,88.1775,88.1966,27673.0
2023-05-30 11:25:00,92.22,92.33,92.21,92.33,16442.0,88.1966,88.3018,88.1871,88.3018,16442.0
2023-05-30 11:30:00,92.34,92.37,92.32,92.34,8089.0,88.3114,88.3401,88.2923,88.3114,8089.0
2023-05-30 11:35:00,92.36,92.42,92.33,92.42,16754.0,88.3305,88.3879,88.3018,88.3879,16754.0
2023-05-30 11:40:00,92.44,92.44,92.36,92.36,13544.0,88.407,88.407,88.3305,88.3305,13544.0
2023-05-30 11:45:00,92.35,92.39,92.33,92.36,21676.0,88.321,88.3592,88.3018,88.3305,21676.0
2023-05-30 11:50:00,92.36,92.36,92.3,92.34,25798.0,88.3305,88.3305,88.2732,88.3114,25798.0
2023-05-30 11:55:00,92.35,92.38,92.33,92.37,21729.0,88.321,88.3497,88.3018,88.3401,21729.0
2023-05-30 12:00:00,92.37,92.38,92.32,92.32,25129.0,88.3401,88.3497,88.2923,88.2923,25129.0
2023-05-30 12:05:00,92.31,92.32,92.26,92.3,19389.0,88.2827,88.2923,88.2349,88.2732,19389.0
2023-05-30 12:10:00,92.31,92.35,92.28,92.33,27313.0,88.2827,88.321,88.254,88.3018,27313.0
2023-05-30 12:15:00,92.33,92.37,92.29,92.34,23870.0,88.3018,88.3401,88.2636,88.3114,23870.0
2023-05-30 12:20:00,92.34,92.35,92.31,92.34,18340.0,88.3114,88.321,88.2827,88.3114,18340.0
2023-05-30 12:25:00,92.34,92.37,92.27,92.28,26742.0,88.3114,88.3401,88.2445,88.254,26742.0
2023-05-30 12:30:00,92.27,92.33,92.26,92.3,19226.0,88.2445,88.3018,88.2349,88.2732,19226.0
2023-05-30 12:35:00,92.29,92.34,92.23,92.23,32873.0,88.2636,88.3114,88.2062,88.2062,32873.0
2023-05-30 12:40:00,92.21,92.21,92.16,92.19,33581.0,88.1871,88.1871,88.1393,88.168,33581.0
2023-05-30 12:45:00,92.19,92.24,92.17,92.24,12084.0,88.168,88.2158,88.1488,88.2158,12084.0
2023-05-30 12:50:00,92.25,92.32,92.24,92.32,10817.0,88.2253,88.2923,88.2158,88.2923,10817.0
2023-05-30 12:55:00,92.31,92.34,92.29,92.33,3927.0,88.2827,88.3114,88.2636,88.3018,3927.0
2023-05-30 13:00:00,92.33,92.34,92.27,92.28,11184.0,88.3018,88.3114,88.2445,88.254,11184.0
2023-05-30 13:05:00,92.28,92.28,92.2,92.23,20029.0,88.254,88.254,88.1775,88.2062,20029.0
2023-05-30 13:10:00,92.22,92.26,92.21,92.22,14326.0,88.1966,88.2349,88.1871,88.1966,14326.0
2023-05-30 13:15:00,92.22,92.27,92.2,92.25,5722.0,88.1966,88.2445,88.1775,88.2253,5722.0
2023-05-30 13:20:00,92.25,92.26,92.22,92.22,78158.0,88.2253,88.2349,88.1966,88.1966,78158.0
2023-05-30 13:25:00,92.23,92.23,92.1,92.12,12116.0,88.2062,88.2062,88.0819,88.101,12116.0
2023-05-30 13:30:00,92.1,92.17,92.05,92.16,14310.0,88.0819,88.1488,88.0341,88.1393,14310.0
2023-05-30 13:35:00,92.14,92.16,92.12,92.12,6090.0,88.1201,88.1393,88.101,88.101,6090.0
2023-05-30 13:40:00,92.12,92.16,92.11,92.13,6984.0,88.101,88.1393,88.0914,88.1106,6984.0
2023-05-30 13:45:00,92.12,92.16,92.11,92.16,7390.0,88.101,88.1393,88.0914,88.1393,7390.0
2023-05-30 13:50:00,92.16,92.18,92.07,92.09,5943.0,88.1393,88.1584,88.0532,88.0723,5943.0
2023-05-30 13:55:00,92.08,92.08,92.04,92.05,6364.0,88.0628,88.0628,88.0245,88.0341,6364.0
2023-05-30 14:00:00,92.05,92.08,92.01,92.01,13612.0,88.0341,88.0628,87.9958,87.9958,13612.0
2023-05-30 14:05:00,92.0,92.05,92.0,92.02,6402.0,87.9862,88.0341,87.9862,88.0054,6402.0
2023-05-30 14:10:00,92.02,92.08,92.02,92.07,11455.0,88.0054,88.0628,88.0054,88.0532,11455.0
2023-05-30 14:15:00,92.07,92.14,92.05,92.13,14862.0,88.0532,88.1201,88.0341,88.1106,14862.0
2023-05-30 14:20:00,92.14,92.21,92.13,92.2,13972.0,88.1201,88.1871,88.1106,88.1775,13972.0
2023-05-30 14:25:00,92.21,92.25,92.21,92.24,11043.0,88.1871,88.2253,88.1871,88.2158,11043.0
2023-05-30 14:30:00,92.24,92.3,92.24,92.29,8745.0,88.2158,88.2732,88.2158,88.2636,8745.0
2023-05-30 14:35:00,92.29,92.32,92.28,92.31,39863.0,88.2636,88.2923,88.254,88.2827,39863.0
2023-05-30 14:40:00,92.32,92.39,92.32,92.39,18595.0,88.2923,88.3592,88.2923,88.3592,18595.0
2023-05-30 14:45:00,92.39,92.4,92.32,92.32,43328.0,88.3592,88.3688,88.2923,88.2923,43328.0
2023-05-30 14:50:00,92.32,92.35,92.27,92.35,62690.0,88.2923,88.321,88.2445,88.321,62690.0
2023-05-30 14:55:00,92.36,92.37,92.28,92.28,17988.0,88.3305,88.3401,88.254,88.254,17988.0
2023-05-30 15:00:00,92.28,92.3,92.23,92.27,31334.0,88.254,88.2732,88.2062,88.2445,31334.0
2023-05-30 15:05:00,92.27,92.3,92.23,92.3,16523.0,88.2445,88.2732,88.2062,88.2732,16523.0
2023-05-30 15:10:00,92.29,92.31,92.24,92.26,20180.0,88.2636,88.2827,88.2158,88.2349,20180.0
2023-05-30 15:15:00,92.26,92.3,92.23,92.29,10690.0,88.2349,88.2732,88.2062,88.2636,10690.0
2023-05-30 15:20:00,92.29,92.33,92.28,92.3,19085.0,88.2636,88.3018,88.254,88.2732,19085.0
2023-05-30 15:25:00,92.31,92.35,92.31,92.33,22805.0,88.2827,88.321,88.2827,88.3018,22805.0
2023-05-30 15:30:00,92.33,92.39,92.32,92.37,40105.0,88.3018,88.3592,88.2923,88.3401,40105.0
2023-05-30 15:35:00,92.37,92.37,92.32,92.34,15350.0,88.3401,88.3401,88.2923,88.3114,15350.0
2023-05-30 15:40:00,92.34,92.35,92.31,92.32,16901.0,88.3114,88.321,88.2827,88.2923,16901.0
2023-05-30 15:45:00,92.32,92.38,92.32,92.35,18982.0,88.2923,88.3497,88.2923,88.321,18982.0
2023-05-30 15:50:00,92.36,92.36,92.22,92.23,74990.0,88.3305,88.3305,88.1966,88.2062,74990.0
2023-05-30 15:55:00,92.23,92.34,92.22,92.29,83580.0,88.2062,88.3114,88.1966,88.2636,83580.0
2023-05-31 09:30:00,91.68,91.76,91.63,91.65,43566.0,87.6802,87.7567,87.6324,87.6515,43566.0
2023-05-31 09:35:00,91.66,91.73,91.63,91.73,42806.0,87.6611,87.728,87.6324,87.728,42806.0
2023-05-31 09:40:00,91.74,91.81,91.71,91.8,22623.0,87.7376,87.8045,87.7089,87.795,22623.0
2023-05-31 09:45:00,91.81,91.88,91.69,91.72,38508.0,87.8045,87.8715,87.6898,87.7185,38508.0
2023-05-31 09:50:00,91.72,91.79,91.67,91.7,37101.0,87.7185,87.7854,87.6706,87.6993,37101.0
2023-05-31 09:55:00,91.69,91.71,91.66,91.66,23857.0,87.6898,87.7089,87.6611,87.6611,23857.0
2023-05-31 10:00:00,91.67,91.69,91.54,91.59,29985.0,87.6706,87.6898,87.5463,87.5941,29985.0
2023-05-31 10:05:00,91.58,91.6,91.5,91.52,147798.0,87.5846,87.6037,87.5081,87.5272,147798.0
2023-05-31 10:10:00,91.52,91.52,91.41,91.42,40055.0,87.5272,87.5272,87.422,87.4315,40055.0
2023-05-31 10:15:00,91.42,91.44,91.35,91.38,12905.0,87.4315,87.4507,87.3646,87.3933,12905.0
2023-05-31 10:20:00,91.37,91.38,91.32,91.32,12208.0,87.3837,87.3933,87.3359,87.3359,12208.0
2023-05-31 10:25:00,91.33,91.33,91.24,91.29,20566.0,87.3455,87.3455,87.2594,87.3072,20566.0
2023-05-31 10:30:00,91.29,91.32,91.25,91.25,37249.0,87.3072,87.3359,87.269,87.269,37249.0
2023-05-31 10:35:00,91.25,91.29,91.22,91.28,26810.0,87.269,87.3072,87.2403,87.2977,26810.0
2023-05-31 10:40:00,91.27,91.32,91.24,91.31,114283.0,87.2881,87.3359,87.2594,87.3263,114283.0
2023-05-31 10:45:00,91.3,91.35,91.29,91.29,41139.0,87.3168,87.3646,87.3072,87.3072,41139.0
2023-05-31 10:50:00,91.3,91.34,91.28,91.3,4283.0,87.3168,87.355,87.2977,87.3168,4283.0
2023-05-31 10:55:00,91.32,91.35,91.28,91.28,14487.0,87.3359,87.3646,87.2977,87.2977,14487.0
2023-05-31 11:00:00,91.28,91.34,91.27,91.29,2963.0,87.2977,87.355,87.2881,87.3072,2963.0
2023-05-31 11:05:00,91.24,91.26,91.23,91.25,1474.0,87.2594,87.2785,87.2498,87.269,1474.0
2023-05-31 11:10:00,91.25,91.25,91.21,91.22,3285.0,87.269,87.269,87.2307,87.2403,3285.0
2023-05-31 11:15:00,91.22,91.22,91.2,91.21,3306.0,87.2403,87.2403,87.2211,87.2307,3306.0
2023-05-31 11:20:00,91.21,91.26,91.21,91.24,4868.0,87.2307,87.2785,87.2307,87.2594,4868.0
2023-05-31 11:25:00,91.24,91.26,91.17,91.17,17467.0,87.2594,87.2785,87.1925,87.1925,17467.0
2023-05-31 11:30:00,91.18,91.25,91.17,91.22,17380.0,87.202,87.269,87.1925,87.2403,17380.0
2023-05-31 11:35:00,91.22,91.26,91.21,91.22,8682.0,87.2403,87.2785,87.2307,87.2403,8682.0
2023-05-31 11:40:00,91.22,91.31,91.22,91.3,1948.0,87.2403,87.3263,87.2403,87.3168,1948.0
2023-05-31 11:45:00,91.31,91.31,91.27,91.3,11130.0,87.3263,87.3263,87.2881,87.3168,11130.0
2023-05-31 11:50:00,91.3,91.34,91.26,91.34,4605.0,87.3168,87.355,87.2785,87.355,4605.0
2023-05-31 11:55:00,91.34,91.34,91.26,91.26,5051.0,87.355,87.355,87.2785,87.2785,5051.0
2023-05-31 12:00:00,91.31,91.35,91.3,91.35,4249.0,87.3263,87.3646,87.3168,87.3646,4249.0
2023-05-31 12:05:00,91.34,91.34,91.23,91.29,4862.0,87.355,87.355,87.2498,87.3072,4862.0
2023-05-31 12:10:00,91.29,91.31,91.26,91.29,9039.0,87.3072,87.3263,87.2785,87.3072,9039.0
2023-05-31 12:15:00,91.3,91.31,91.26,91.26,2322.0,87.3168,87.3263,87.2785,87.2785,2322.0
2023-05-31 12:20:00,91.27,91.3,91.26,91.3,6567.0,87.2881,87.3168,87.2785,87.3168,6567.0
2023-05-31 12:25:00,91.27,91.3,91.26,91.28,3224.0,87.2881,87.3168,87.2785,87.2977,3224.0
2023-05-31 12:30:00,91.27,91.29,91.25,91.29,2303.0,87.2881,87.3072,87.269,87.3072,2303.0
2023-05-31 12:35:00,91.3,91.3,91.25,91.25,10412.0,87.3168,87.3168,87.269,87.269,10412.0
2023-05-31 12:40:00,91.26,91.34,91.26,91.32,3041.0,87.2785,87.355,87.2785,87.3359,3041.0
2023-05-31 12:45:00,91.33,91.4,91.3,91.38,19683.0,87.3455,87.4124,87.3168,87.3933,19683.0
2023-05-31 12:50:00,91.36,91.36,91.23,91.3,11064.0,87.3742,87.3742,87.2498,87.3168,11064.0
2023-05-31 12:55:00,91.3,91.35,91.29,91.34,3009.0,87.3168,87.3646,87.3072,87.355,3009.0
2023-05-31 13:00:00,91.35,91.35,91.33,91.35,600.0,87.3646,87.3646,87.3455,87.3646,600.0
2023-05-31 13:05:00,91.35,91.37,91.35,91.37,4800.0,87.3646,87.3837,87.3646,87.3837,4800.0
2023-05-31 13:10:00,91.39,91.41,91.39,91.39,907.0,87.4029,87.422,87.4029,87.4029,907.0
2023-05-31 13:15:00,91.38,91.41,91.36,91.37,1762.0,87.3933,87.422,87.3742,87.3837,1762.0
2023-05-31 13:20:00,91.36,91.4,91.35,91.37,1501.0,87.3742,87.4124,87.3646,87.3837,1501.0
2023-05-31 13:25:00,91.39,91.44,91.38,91.44,22836.0,87.4029,87.4507,87.3933,87.4507,22836.0
2023-05-31 13:30:00,91.5,91.52,91.49,91.52,2557.0,87.5081,87.5272,87.4985,87.5272,2557.0
2023-05-31 13:35:00,91.52,91.58,91.43,91.58,46000.0,87.5272,87.5846,87.4411,87.5846,46000.0
2023-05-31 13:40:00,91.6,91.65,91.6,91.62,8755.0,87.6037,87.6515,87.6037,87.6228,8755.0
2023-05-31 13:45:00,91.63,91.63,91.54,91.55,16824.0,87.6324,87.6324,87.5463,87.5559,16824.0
2023-05-31 13:50:00,91.56,91.62,91.56,91.6,14129.0,87.5654,87.6228,87.5654,87.6037,14129.0
2023-05-31 13:55:00,91.59,91.66,91.59,91.66,8002.0,87.5941,87.6611,87.5941,87.6611,8002.0
2023-05-31 14:00:00,91.63,91.65,91.6,91.6,6707.0,87.6324,87.6515,87.6037,87.6037,6707.0
2023-05-31 14:05:00,91.67,91.69,91.65,91.69,17114.0,87.6706,87.6898,87.6515,87.6898,17114.0
2023-05-31 14:10:00,91.69,91.71,91.66,91.71,11057.0,87.6898,87.7089,87.6611,87.7089,11057.0
2023-05-31 14:15:00,91.71,91.74,91.65,91.69,44632.0,87.7089,87.7376,87.6515,87.6898,44632.0
2023-05-31 14:20:00,91.7,91.7,91.67,91.69,4507.0,87.6993,87.6993,87.6706,87.6898,4507.0
2023-05-31 14:25:00,91.7,91.74,91.67,91.73,29907.0,87.6993,87.7376,87.6706,87.728,29907.0
2023-05-31 14:30:00,91.73,91.73,91.66,91.66,14378.0,87.728,87.728,87.6611,87.6611,14378.0
2023-05-31 14:35:00,91.67,91.75,91.67,91.72,8543.0,87.6706,87.7472,87.6706,87.7185,8543.0
2023-05-31 14:40:00,91.73,91.74,91.7,91.72,12654.0,87.728,87.7376,87.6993,87.7185,12654.0
2023-05-31 14:45:00,91.73,91.73,91.66,91.68,10289.0,87.728,87.728,87.6611,87.6802,10289.0
2023-05-31 14:50:00,91.66,91.66,91.55,91.61,48271.0,87.6611,87.6611,87.5559,87.6133,48271.0
2023-05-31 14:55:00,91.62,91.66,91.61,91.65,7029.0,87.6228,87.6611,87.6133,87.6515,7029.0
2023-05-31 15:00:00,91.65,91.65,91.59,91.6,8562.0,87.6515,87.6515,87.5941,87.6037,8562.0
2023-05-31 15:05:00,91.6,91.61,91.57,91.61,40133.0,87.6037,87.6133,87.575,87.6133,40133.0
2023-05-31 15:10:00,91.61,91.65,91.58,91.64,3651.0,87.6133,87.6515,87.5846,87.6419,3651.0
2023-05-31 15:15:00,91.64,91.64,91.6,91.62,2423.0,87.6419,87.6419,87.6037,87.6228,2423.0
2023-05-31 15:20:00,91.6,91.66,91.6,91.65,5432.0,87.6037,87.6611,87.6037,87.6515,5432.0
2023-05-31 15:25:00,91.63,91.66,91.62,91.65,4004.0,87.6324,87.6611,87.6228,87.6515,4004.0
2023-05-31 15:30:00,91.66,91.69,91.62,91.69,7238.0,87.6611,87.6898,87.6228,87.6898,7238.0
2023-05-31 15:35:00,91.69,91.72,91.68,91.7,12588.0,87.6898,87.7185,87.6802,87.6993,12588.0
2023-05-31 15:40:00,91.7,91.81,91.69,91.8,36942.0,87.6993,87.8045,87.6898,87.795,36942.0
2023-05-31 15:45:00,91.8,91.83,91.75,91.77,52737.0,87.795,87.8237,87.7472,87.7663,52737.0
2023-05-31 15:50:00,91.78,91.78,91.64,91.66,28359.0,87.7758,87.7758,87.6419,87.6611,28359.0
2023-05-31 15:55:00,91.65,91.68,91.59,91.63,115822.0,87.6515,87.6802,87.5941,87.6324,115822.0
2023-06-01 09:30:00,91.77,91.78,91.67,91.71,68345.0,87.7663,87.7758,87.6706,87.7089,68345.0
2023-06-01 09:35:00,91.71,91.78,91.71,91.78,31255.0,87.7089,87.7758,87.7089,87.7758,31255.0
2023-06-01 09:40:00,91.79,91.8,91.68,91.72,52131.0,87.7854,87.795,87.6802,87.7185,52131.0
2023-06-01 09:45:00,91.72,91.73,91.65,91.7,46829.0,87.7185,87.728,87.6515,87.6993,46829.0
2023-06-01 09:50:00,91.69,91.71,91.64,91.7,14534.0,87.6898,87.7089,87.6419,87.6993,14534.0
2023-06-01 09:55:00,91.69,91.76,91.67,91.72,32167.0,87.6898,87.7567,87.6706,87.7185,32167.0
2023-06-01 10:00:00,91.75,91.9,91.75,91.9,37327.0,87.7472,87.8906,87.7472,87.8906,37327.0
2023-06-01 10:05:00,91.87,91.91,91.86,91.88,19492.0,87.8619,87.9002,87.8524,87.8715,19492.0
2023-06-01 10:10:00,91.89,91.98,91.87,91.97,20944.0,87.881,87.9671,87.8619,87.9576,20944.0
2023-06-01 10:15:00,91.99,92.01,91.87,91.88,35107.0,87.9767,87.9958,87.8619,87.8715,35107.0
2023-06-01 10:20:00,91.89,91.89,91.8,91.83,12475.0,87.881,87.881,87.795,87.8237,12475.0
2023-06-01 10:25:00,91.83,91.92,91.82,91.91,16462.0,87.8237,87.9097,87.8141,87.9002,16462.0
2023-06-01 10:30:00,91.92,91.94,91.89,91.93,3940.0,87.9097,87.9289,87.881,87.9193,3940.0
2023-06-01 10:35:00,91.94,92.0,91.92,92.0,10496.0,87.9289,87.9862,87.9097,87.9862,10496.0
2023-06-01 10:40:00,91.99,92.17,91.98,92.17,22005.0,87.9767,88.1488,87.9671,88.1488,22005.0
2023-06-01 10:45:00,92.17,92.25,92.13,92.17,42586.0,88.1488,88.2253,88.1106,88.1488,42586.0
2023-06-01 10:50:00,92.18,92.24,92.18,92.24,2107.0,88.1584,88.2158,88.1584,88.2158,2107.0
2023-06-01 10:55:00,92.24,92.26,92.22,92.25,14592.0,88.2158,88.2349,88.1966,88.2253,14592.0
2023-06-01 11:00:00,92.24,92.25,92.2,92.23,3251.0,88.2158,88.2253,88.1775,88.2062,3251.0
2023-06-01 11:05:00,92.24,92.28,92.23,92.24,4562.0,88.2158,88.254,88.2062,88.2158,4562.0
2023-06-01 11:10:00,92.22,92.32,92.22,92.31,4695.0,88.1966,88.2923,88.1966,88.2827,4695.0
2023-06-01 11:15:00,92.33,92.4,92.33,92.35,2272.0,88.3018,88.3688,88.3018,88.321,2272.0
2023-06-01 11:20:00,92.34,92.38,92.3,92.38,38869.0,88.3114,88.3497,88.2732,88.3497,38869.0
2023-06-01 11:25:00,92.39,92.42,92.36,92.39,8069.0,88.3592,88.3879,88.3305,88.3592,8069.0
2023-06-01 11:30:00,92.4,92.46,92.39,92.45,8367.0,88.3688,88.4262,88.3592,88.4166,8367.0
2023-06-01 11:35:00,92.45,92.49,92.43,92.44,11140.0,88.4166,88.4549,88.3975,88.407,11140.0
2023-06-01 11:40:00,92.45,92.53,92.45,92.51,7200.0,88.4166,88.4931,88.4166,88.474,7200.0
2023-06-01 11:45:00,92.5,92.55,92.49,92.55,9354.0,88.4644,88.5122,88.4549,88.5122,9354.0
2023-06-01 11:50:00,92.53,92.59,92.53,92.56,4579.0,88.4931,88.5505,88.4931,88.5218,4579.0
2023-06-01 11:55:00,92.56,92.58,92.55,92.58,2689.0,88.5218,88.5409,88.5122,88.5409,2689.0
2023-06-01 12:00:00,92.59,92.66,92.59,92.61,7817.0,88.5505,88.6174,88.5505,88.5696,7817.0
2023-06-01 12:05:00,92.6,92.62,92.58,92.61,5460.0,88.5601,88.5792,88.5409,88.5696,5460.0
2023-06-01 12:10:00,92.6,92.62,92.59,92.62,2500.0,88.5601,88.5792,88.5505,88.5792,2500.0
2023-06-01 12:15:00,92.62,92.66,92.6,92.65,38709.0,88.5792,88.6174,88.5601,88.6079,38709.0
2023-06-01 12:20:00,92.66,92.72,92.65,92.67,16648.0,88.6174,88.6748,88.6079,88.627,16648.0
2023-06-01 12:25:00,92.69,92.69,92.67,92.68,5200.0,88.6461,88.6461,88.627,88.6366,5200.0
2023-06-01 12:30:00,92.7,92.71,92.66,92.67,4952.0,88.6557,88.6653,88.6174,88.627,4952.0
2023-06-01 12:35:00,92.67,92.68,92.66,92.67,3798.0,88.627,88.6366,88.6174,88.627,3798.0
2023-06-01 12:40:00,92.68,92.68,92.66,92.66,1535.0,88.6366,88.6366,88.6174,88.6174,1535.0
2023-06-01 12:45:00,92.66,92.68,92.61,92.68,10236.0,88.6174,88.6366,88.5696,88.6366,10236.0
2023-06-01 12:50:00,92.67,92.69,92.67,92.69,16751.0,88.627,88.6461,88.627,88.6461,16751.0
2023-06-01 12:55:00,92.7,92.72,92.69,92.7,11257.0,88.6557,88.6748,88.6461,88.6557,11257.0
2023-06-01 13:00:00,92.71,92.72,92.68,92.69,3104.0,88.6653,88.6748,88.6366,88.6461,3104.0
2023-06-01 13:05:00,92.67,92.71,92.67,92.67,1400.0,88.627,88.6653,88.627,88.627,1400.0
2023-06-01 13:10:00,92.65,92.72,92.65,92.71,4436.0,88.6079,88.6748,88.6079,88.6653,4436.0
2023-06-01 13:15:00,92.71,92.71,92.68,92.71,10404.0,88.6653,88.6653,88.6366,88.6653,10404.0
2023-06-01 13:20:00,92.7,92.75,92.65,92.68,21976.0,88.6557,88.7035,88.6079,88.6366,21976.0
2023-06-01 13:25:00,92.68,92.69,92.65,92.68,6247.0,88.6366,88.6461,88.6079,88.6366,6247.0
2023-06-01 13:30:00,92.68,92.68,92.65,92.66,7746.0,88.6366,88.6366,88.6079,88.6174,7746.0
2023-06-01 13:35:00,92.69,92.69,92.66,92.68,6342.0,88.6461,88.6461,88.6174,88.6366,6342.0
2023-06-01 13:40:00,92.66,92.7,92.66,92.69,16409.0,88.6174,88.6557,88.6174,88.6461,16409.0
2023-06-01 13:45:00,92.7,92.74,92.69,92.74,1853.0,88.6557,88.694,88.6461,88.694,1853.0
2023-06-01 13:50:00,92.75,92.77,92.73,92.76,3787.0,88.7035,88.7227,88.6844,88.7131,3787.0
2023-06-01 13:55:00,92.76,92.78,92.73,92.77,3244.0,88.7131,88.7322,88.6844,88.7227,3244.0
2023-06-01 14:00:00,92.78,92.78,92.73,92.76,8963.0,88.7322,88.7322,88.6844,88.7131,8963.0
2023-06-01 14:05:00,92.77,92.81,92.77,92.81,22515.0,88.7227,88.7609,88.7227,88.7609,22515.0
2023-06-01 14:10:00,92.8,92.8,92.77,92.78,3863.0,88.7513,88.7513,88.7227,88.7322,3863.0
2023-06-01 14:15:00,92.78,92.81,92.76,92.76,1580.0,88.7322,88.7609,88.7131,88.7131,1580.0
2023-06-01 14:20:00,92.78,92.79,92.78,92.78,3307.0,88.7322,88.7418,88.7322,88.7322,3307.0
2023-06-01 14:25:00,92.78,92.81,92.77,92.79,1955.0,88.7322,88.7609,88.7227,88.7418,1955.0
2023-06-01 14:30:00,92.79,92.79,92.76,92.77,3595.0,88.7418,88.7418,88.7131,88.7227,3595.0
2023-06-01 14:35:00,92.77,92.78,92.73,92.75,19910.0,88.7227,88.7322,88.6844,88.7035,19910.0
2023-06-01 14:40:00,92.75,92.78,92.75,92.77,5828.0,88.7035,88.7322,88.7035,88.7227,5828.0
2023-06-01 14:45:00,92.76,92.78,92.75,92.78,9490.0,88.7131,88.7322,88.7035,88.7322,9490.0
2023-06-01 14:50:00,92.77,92.83,92.76,92.81,4547.0,88.7227,88.78,88.7131,88.7609,4547.0
2023-06-01 14:55:00,92.8,92.83,92.79,92.82,35816.0,88.7513,88.78,88.7418,88.7705,35816.0
2023-06-01 15:00:00,92.83,92.87,92.82,92.87,3866.0,88.78,88.8183,88.7705,88.8183,3866.0
2023-06-01 15:05:00,92.89,92.91,92.86,92.87,6741.0,88.8374,88.8565,88.8087,88.8183,6741.0
2023-06-01 15:10:00,92.85,92.89,92.85,92.88,11784.0,88.7992,88.8374,88.7992,88.8279,11784.0
2023-06-01 15:15:00,92.9,92.9,92.86,92.86,2785.0,88.847,88.847,88.8087,88.8087,2785.0
2023-06-01 15:20:00,92.86,92.86,92.79,92.79,6462.0,88.8087,88.8087,88.7418,88.7418,6462.0
2023-06-01 15:25:00,92.79,92.8,92.71,92.72,8954.0,88.7418,88.7513,88.6653,88.6748,8954.0
2023-06-01 15:30:00,92.72,92.74,92.63,92.65,29734.0,88.6748,88.694,88.5888,88.6079,29734.0
2023-06-01 15:35:00,92.64,92.64,92.56,92.58,31247.0,88.5983,88.5983,88.5218,88.5409,31247.0
2023-06-01 15:40:00,92.57,92.63,92.56,92.62,12638.0,88.5314,88.5888,88.5218,88.5792,12638.0
2023-06-01 15:45:00,92.62,92.7,92.62,92.7,18653.0,88.5792,88.6557,88.5792,88.6557,18653.0
2023-06-01 15:50:00,92.7,92.79,92.61,92.66,74721.0,88.6557,88.7418,88.5696,88.6174,74721.0
2023-06-01 15:55:00,92.66,92.73,92.66,92.71,160544.0,88.6174,88.6844,88.6174,88.6653,160544.0
2023-06-02 09:30:00,93.64,93.82,93.59,93.8,120334.0,89.5547,89.7268,89.5069,89.7077,120334.0
2023-06-02 09:35:00,93.82,93.86,93.82,93.84,24147.0,89.7268,89.7651,89.7268,89.746,24147.0
2023-06-02 09:40:00,93.83,93.91,93.83,93.85,17403.0,89.7364,89.8129,89.7364,89.7555,17403.0
2023-06-02 09:45:00,93.85,93.87,93.67,93.72,25627.0,89.7555,89.7747,89.5834,89.6312,25627.0
2023-06-02 09:50:00,93.72,93.77,93.68,93.73,41647.0,89.6312,89.679,89.5929,89.6408,41647.0
2023-06-02 09:55:00,93.74,93.75,93.54,93.56,47653.0,89.6503,89.6599,89.4591,89.4782,47653.0
2023-06-02 10:00:00,93.56,93.63,93.49,93.62,35185.0,89.4782,89.5451,89.4112,89.5356,35185.0
2023-06-02 10:05:00,93.63,93.69,93.58,93.61,39870.0,89.5451,89.6025,89.4973,89.526,39870.0
2023-06-02 10:10:00,93.6,93.78,93.6,93.76,35714.0,89.5164,89.6886,89.5164,89.6695,35714.0
2023-06-02 10:15:00,93.76,93.8,93.66,93.71,37844.0,89.6695,89.7077,89.5738,89.6216,37844.0
2023-06-02 10:20:00,93.72,93.76,93.62,93.63,58644.0,89.6312,89.6695,89.5356,89.5451,58644.0
2023-06-02 10:25:00,93.62,93.75,93.6,93.73,25289.0,89.5356,89.6599,89.5164,89.6408,25289.0
2023-06-02 10:30:00,93.73,93.75,93.67,93.71,26059.0,89.6408,89.6599,89.5834,89.6216,26059.0
2023-06-02 10:35:00,93.71,93.85,93.71,93.84,27197.0,89.6216,89.7555,89.6216,89.746,27197.0
2023-06-02 10:40:00,93.85,93.89,93.8,93.89,35359.0,89.7555,89.7938,89.7077,89.7938,35359.0
2023-06-02 10:45:00,93.89,93.95,93.87,93.9,96319.0,89.7938,89.8512,89.7747,89.8034,96319.0
2023-06-02 10:50:00,93.89,93.92,93.86,93.9,28514.0,89.7938,89.8225,89.7651,89.8034,28514.0
2023-06-02 10:55:00,93.9,93.94,93.89,93.94,63495.0,89.8034,89.8416,89.7938,89.8416,63495.0
2023-06-02 11:00:00,93.95,94.07,93.94,94.05,92145.0,89.8512,89.9659,89.8416,89.9468,92145.0
2023-06-02 11:05:00,94.05,94.06,93.98,94.01,28640.0,89.9468,89.9564,89.8799,89.9086,28640.0
2023-06-02 11:10:00,94.01,94.05,94.01,94.03,43858.0,89.9086,89.9468,89.9086,89.9277,43858.0
2023-06-02 11:15:00,94.03,94.06,94.03,94.04,33262.0,89.9277,89.9564,89.9277,89.9372,33262.0
2023-06-02 11:20:00,94.05,94.09,94.04,94.06,24309.0,89.9468,89.9851,89.9372,89.9564,24309.0
2023-06-02 11:25:00,94.05,94.1,94.04,94.09,28877.0,89.9468,89.9946,89.9372,89.9851,28877.0
2023-06-02 11:30:00,94.08,94.1,94.03,94.04,25007.0,89.9755,89.9946,89.9277,89.9372,25007.0
2023-06-02 11:35:00,94.03,94.03,93.96,93.97,20856.0,89.9277,89.9277,89.8607,89.8703,20856.0
2023-06-02 11:40:00,93.97,94.01,93.97,94.0,39467.0,89.8703,89.9086,89.8703,89.899,39467.0
2023-06-02 11:45:00,93.99,93.99,93.92,93.93,19931.0,89.8894,89.8894,89.8225,89.832,19931.0
2023-06-02 11:50:00,93.93,93.97,93.9,93.97,19972.0,89.832,89.8703,89.8034,89.8703,19972.0
2023-06-02 11:55:00,93.98,94.05,93.98,94.03,19426.0,89.8799,89.9468,89.8799,89.9277,19426.0
2023-06-02 12:00:00,94.04,94.05,94.0,94.01,35192.0,89.9372,89.9468,89.899,89.9086,35192.0
2023-06-02 12:05:00,94.0,94.06,94.0,94.02,39521.0,89.899,89.9564,89.899,89.9181,39521.0
2023-06-02 12:10:00,94.02,94.04,93.96,93.98,20121.0,89.9181,89.9372,89.8607,89.8799,20121.0
2023-06-02 12:15:00,93.96,93.97,93.94,93.95,18079.0,89.8607,89.8703,89.8416,89.8512,18079.0
2023-06-02 12:20:00,93.96,94.0,93.95,93.99,16470.0,89.8607,89.899,89.8512,89.8894,16470.0
2023-06-02 12:25:00,93.99,94.02,93.99,94.01,14444.0,89.8894,89.9181,89.8894,89.9086,14444.0
2023-06-02 12:30:00,94.02,94.05,94.01,94.04,17839.0,89.9181,89.9468,89.9086,89.9372,17839.0
2023-06-02 12:35:00,94.05,94.07,94.04,94.07,11282.0,89.9468,89.9659,89.9372,89.9659,11282.0
2023-06-02 12:40:00,94.06,94.09,94.03,94.08,18644.0,89.9564,89.9851,89.9277,89.9755,18644.0
2023-06-02 12:45:00,94.09,94.14,94.07,94.11,32804.0,89.9851,90.0329,89.9659,90.0042,32804.0
2023-06-02 12:50:00,94.12,94.14,94.11,94.14,15752.0,90.0138,90.0329,90.0042,90.0329,15752.0
2023-06-02 12:55:00,94.14,94.14,94.11,94.13,11948.0,90.0329,90.0329,90.0042,90.0233,11948.0
2023-06-02 13:00:00,94.14,94.14,94.09,94.11,18897.0,90.0329,90.0329,89.9851,90.0042,18897.0
2023-06-02 13:05:00,94.12,94.16,94.11,94.14,10962.0,90.0138,90.052,90.0042,90.0329,10962.0
2023-06-02 13:10:00,94.14,94.14,94.08,94.1,28658.0,90.0329,90.0329,89.9755,89.9946,28658.0
2023-06-02 13:15:00,94.11,94.15,94.1,94.14,19006.0,90.0042,90.0424,89.9946,90.0329,19006.0
2023-06-02 13:20:00,94.16,94.21,94.16,94.19,18102.0,90.052,90.0998,90.052,90.0807,18102.0
2023-06-02 13:25:00,94.19,94.21,94.18,94.2,15590.0,90.0807,90.0998,90.0711,90.0903,15590.0
2023-06-02 13:30:00,94.21,94.21,94.15,94.16,20295.0,90.0998,90.0998,90.0424,90.052,20295.0
2023-06-02 13:35:00,94.16,94.16,94.13,94.14,19819.0,90.052,90.052,90.0233,90.0329,19819.0
2023-06-02 13:40:00,94.15,94.15,94.1,94.11,32860.0,90.0424,90.0424,89.9946,90.0042,32860.0
2023-06-02 13:45:00,94.11,94.14,94.09,94.13,18246.0,90.0042,90.0329,89.9851,90.0233,18246.0
2023-06-02 13:50:00,94.14,94.15,94.12,94.14,21025.0,90.0329,90.0424,90.0138,90.0329,21025.0
2023-06-02 13:55:00,94.14,94.16,94.12,94.16,45068.0,90.0329,90.052,90.0138,90.052,45068.0
2023-06-02 14:00:00,94.16,94.18,94.14,94.14,21360.0,90.052,90.0711,90.0329,90.0329,21360.0
2023-06-02 14:05:00,94.14,94.14,94.04,94.08,42950.0,90.0329,90.0329,89.9372,89.9755,42950.0
2023-06-02 14:10:00,94.08,94.08,94.04,94.05,19529.0,89.9755,89.9755,89.9372,89.9468,19529.0
2023-06-02 14:15:00,94.06,94.08,94.05,94.08,24573.0,89.9564,89.9755,89.9468,89.9755,24573.0
2023-06-02 14:20:00,94.08,94.14,94.07,94.14,26454.0,89.9755,90.0329,89.9659,90.0329,26454.0
2023-06-02 14:25:00,94.14,94.15,94.11,94.12,22240.0,90.0329,90.0424,90.0042,90.0138,22240.0
2023-06-02 14:30:00,94.13,94.18,94.12,94.17,30148.0,90.0233,90.0711,90.0138,90.0616,30148.0
2023-06-02 14:35:00,94.16,94.19,94.15,94.19,25068.0,90.052,90.0807,90.0424,90.0807,25068.0
2023-06-02 14:40:00,94.19,94.2,94.17,94.19,36986.0,90.0807,90.0903,90.0616,90.0807,36986.0
2023-06-02 14:45:00,94.18,94.21,94.18,94.19,27973.0,90.0711,90.0998,90.0711,90.0807,27973.0
2023-06-02 14:50:00,94.19,94.2,94.17,94.17,32923.0,90.0807,90.0903,90.0616,90.0616,32923.0
2023-06-02 14:55:00,94.17,94.19,94.14,94.19,24592.0,90.0616,90.0807,90.0329,90.0807,24592.0
2023-06-02 15:00:00,94.19,94.25,94.18,94.24,41202.0,90.0807,90.1381,90.0711,90.1285,41202.0
2023-06-02 15:05:00,94.23,94.26,94.19,94.2,44257.0,90.119,90.1476,90.0807,90.0903,44257.0
2023-06-02 15:10:00,94.19,94.22,94.17,94.22,28107.0,90.0807,90.1094,90.0616,90.1094,28107.0
2023-06-02 15:15:00,94.22,94.25,94.22,94.24,28690.0,90.1094,90.1381,90.1094,90.1285,28690.0
2023-06-02 15:20:00,94.24,94.24,94.18,94.19,34089.0,90.1285,90.1285,90.0711,90.0807,34089.0
2023-06-02 15:25:00,94.18,94.19,94.15,94.15,45008.0,90.0711,90.0807,90.0424,90.0424,45008.0
2023-06-02 15:30:00,94.15,94.16,94.12,94.16,32005.0,90.0424,90.052,90.0138,90.052,32005.0
2023-06-02 15:35:00,94.16,94.19,94.16,94.18,32556.0,90.052,90.0807,90.052,90.0711,32556.0
2023-06-02 15:40:00,94.19,94.22,94.15,94.16,147050.0,90.0807,90.1094,90.0424,90.052,147050.0
2023-06-02 15:45:00,94.16,94.21,94.13,94.19,73263.0,90.052,90.0998,90.0233,90.0807,73263.0
2023-06-02 15:50:00,94.18,94.19,94.13,94.18,166814.0,90.0711,90.0807,90.0233,90.0711,166814.0
2023-06-02 15:55:00,94.19,94.19,94.07,94.08,196826.0,90.0807,90.0807,89.9659,89.9755,196826.0
2023-06-05 09:30:00,94.12,94.14,94.09,94.12,44578.0,90.0138,90.0329,89.9851,90.0138,44578.0
2023-06-05 09:35:00,94.13,94.19,94.12,94.13,59122.0,90.0233,90.0807,90.0138,90.0233,59122.0
2023-06-05 09:40:00,94.15,94.2,94.14,94.17,19211.0,90.0424,90.0903,90.0329,90.0616,19211.0
2023-06-05 09:45:00,94.18,94.2,94.14,94.17,3385.0,90.0711,90.0903,90.0329,90.0616,3385.0
2023-06-05 09:50:00,94.16,94.17,94.03,94.03,49442.0,90.052,90.0616,89.9277,89.9277,49442.0
2023-06-05 09:55:00,94.03,94.07,93.97,93.98,16739.0,89.9277,89.9659,89.8703,89.8799,16739.0
2023-06-05 10:00:00,94.0,94.27,94.0,94.15,13877.0,89.899,90.1572,89.899,90.0424,13877.0
2023-06-05 10:05:00,94.15,94.15,94.04,94.04,2952.0,90.0424,90.0424,89.9372,89.9372,2952.0
2023-06-05 10:10:00,94.04,94.05,93.91,93.93,6094.0,89.9372,89.9468,89.8129,89.832,6094.0
2023-06-05 10:15:00,93.9,93.96,93.9,93.93,4987.0,89.8034,89.8607,89.8034,89.832,4987.0
2023-06-05 10:20:00,93.92,93.96,93.89,93.95,4161.0,89.8225,89.8607,89.7938,89.8512,4161.0
2023-06-05 10:25:00,93.96,93.99,93.91,93.92,4437.0,89.8607,89.8894,89.8129,89.8225,4437.0
2023-06-05 10:30:00,93.94,94.0,93.9,93.97,4187.0,89.8416,89.899,89.8034,89.8703,4187.0
2023-06-05 10:35:00,93.98,94.03,93.95,93.98,6525.0,89.8799,89.9277,89.8512,89.8799,6525.0
2023-06-05 10:40:00,93.98,94.05,93.97,94.05,44261.0,89.8799,89.9468,89.8703,89.9468,44261.0
2023-06-05 10:45:00,94.06,94.12,94.05,94.08,12382.0,89.9564,90.0138,89.9468,89.9755,12382.0
2023-06-05 10:50:00,94.09,94.09,94.07,94.08,4342.0,89.9851,89.9851,89.9659,89.9755,4342.0
2023-06-05 10:55:00,94.08,94.1,94.0,94.04,19286.0,89.9755,89.9946,89.899,89.9372,19286.0
2023-06-05 11:00:00,94.05,94.1,94.03,94.03,6193.0,89.9468,89.9946,89.9277,89.9277,6193.0
2023-06-05 11:05:00,94.03,94.08,94.02,94.08,4492.0,89.9277,89.9755,89.9181,89.9755,4492.0
2023-06-05 11:10:00,94.07,94.07,94.04,94.04,4132.0,89.9659,89.9659,89.9372,89.9372,4132.0
2023-06-05 11:15:00,94.04,94.07,94.03,94.05,15207.0,89.9372,89.9659,89.9277,89.9468,15207.0
2023-06-05 11:20:00,94.04,94.05,94.0,94.05,2571.0,89.9372,89.9468,89.899,89.9468,2571.0
2023-06-05 11:25:00,94.02,94.1,94.02,94.09,4903.0,89.9181,89.9946,89.9181,89.9851,4903.0
2023-06-05 11:30:00,94.09,94.13,94.09,94.1,4350.0,89.9851,90.0233,89.9851,89.9946,4350.0
2023-06-05 11:35:00,94.1,94.1,94.02,94.05,4904.0,89.9946,89.9946,89.9181,89.9468,4904.0
2023-06-05 11:40:00,94.05,94.11,94.05,94.11,2489.0,89.9468,90.0042,89.9468,90.0042,2489.0
2023-06-05 11:45:00,94.11,94.13,94.1,94.12,6485.0,90.0042,90.0233,89.9946,90.0138,6485.0
2023-06-05 11:50:00,94.12,94.14,94.12,94.14,2975.0,90.0138,90.0329,90.0138,90.0329,2975.0
2023-06-05 11:55:00,94.14,94.16,94.11,94.13,12138.0,90.0329,90.052,90.0042,90.0233,12138.0
2023-06-05 12:00:00,94.14,94.16,94.07,94.08,45083.0,90.0329,90.052,89.9659,89.9755,45083.0
2023-06-05 12:05:00,94.08,94.17,94.07,94.17,3208.0,89.9755,90.0616,89.9659,90.0616,3208.0
2023-06-05 12:10:00,94.18,94.24,94.17,94.24,5599.0,90.0711,90.1285,90.0616,90.1285,5599.0
2023-06-05 12:15:00,94.23,94.26,94.22,94.23,10666.0,90.119,90.1476,90.1094,90.119,10666.0
2023-06-05 12:20:00,94.23,94.23,94.18,94.21,3466.0,90.119,90.119,90.0711,90.0998,3466.0
2023-06-05 12:25:00,94.18,94.23,94.18,94.22,3342.0,90.0711,90.119,90.0711,90.1094,3342.0
2023-06-05 12:30:00,94.23,94.25,94.21,94.21,7350.0,90.119,90.1381,90.0998,90.0998,7350.0
2023-06-05 12:35:00,94.2,94.22,94.2,94.21,700.0,90.0903,90.1094,90.0903,90.0998,700.0
2023-06-05 12:40:00,94.2,94.24,94.2,94.22,1788.0,90.0903,90.1285,90.0903,90.1094,1788.0
2023-06-05 12:45:00,94.23,94.24,94.22,94.24,1540.0,90.119,90.1285,90.1094,90.1285,1540.0
2023-06-05 12:50:00,94.24,94.27,94.24,94.25,2743.0,90.1285,90.1572,90.1285,90.1381,2743.0
2023-06-05 12:55:00,94.27,94.27,94.24,94.26,2420.0,90.1572,90.1572,90.1285,90.1476,2420.0
2023-06-05 13:00:00,94.28,94.28,94.23,94.23,1970.0,90.1668,90.1668,90.119,90.119,1970.0
2023-06-05 13:05:00,94.23,94.26,94.23,94.26,4409.0,90.119,90.1476,90.119,90.1476,4409.0
2023-06-05 13:10:00,94.26,94.26,94.22,94.22,14377.0,90.1476,90.1476,90.1094,90.1094,14377.0
2023-06-05 13:15:00,94.2,94.2,94.15,94.18,108046.0,90.0903,90.0903,90.0424,90.0711,108046.0
2023-06-05 13:20:00,94.19,94.19,94.16,94.18,21519.0,90.0807,90.0807,90.052,90.0711,21519.0
2023-06-05 13:25:00,94.17,94.17,94.04,94.07,23612.0,90.0616,90.0616,89.9372,89.9659,23612.0
2023-06-05 13:30:00,94.07,94.08,94.02,94.05,20462.0,89.9659,89.9755,89.9181,89.9468,20462.0
2023-06-05 13:35:00,94.05,94.05,93.99,94.03,5211.0,89.9468,89.9468,89.8894,89.9277,5211.0
2023-06-05 13:40:00,94.02,94.04,94.01,94.02,2100.0,89.9181,89.9372,89.9086,89.9181,2100.0
2023-06-05 13:45:00,94.02,94.06,94.02,94.04,1300.0,89.9181,89.9564,89.9181,89.9372,1300.0
2023-06-05 13:50:00,94.04,94.04,94.02,94.03,6284.0,89.9372,89.9372,89.9181,89.9277,6284.0
2023-06-05 13:55:00,94.02,94.09,94.01,94.08,14023.0,89.9181,89.9851,89.9086,89.9755,14023.0
2023-06-05 14:00:00,94.08,94.09,94.06,94.06,2200.0,89.9755,89.9851,89.9564,89.9564,2200.0
2023-06-05 14:05:00,94.06,94.07,93.97,94.01,20203.0,89.9564,89.9659,89.8703,89.9086,20203.0
2023-06-05 14:10:00,94.01,94.02,93.95,93.99,3882.0,89.9086,89.9181,89.8512,89.8894,3882.0
2023-06-05 14:15:00,93.98,94.04,93.98,94.04,7462.0,89.8799,89.9372,89.8799,89.9372,7462.0
2023-06-05 14:20:00,94.03,94.05,94.0,94.04,6565.0,89.9277,89.9468,89.899,89.9372,6565.0
2023-06-05 14:25:00,94.0,94.0,93.94,94.0,16246.0,89.899,89.899,89.8416,89.899,16246.0
2023-06-05 14:30:00,94.01,94.01,93.72,93.75,57963.0,89.9086,89.9086,89.6312,89.6599,57963.0
2023-06-05 14:35:00,93.75,93.84,93.73,93.74,23348.0,89.6599,89.746,89.6408,89.6503,23348.0
2023-06-05 14:40:00,93.76,93.83,93.75,93.81,5119.0,89.6695,89.7364,89.6599,89.7173,5119.0
2023-06-05 14:45:00,93.82,93.82,93.74,93.77,9175.0,89.7268,89.7268,89.6503,89.679,9175.0
2023-06-05 14:50:00,93.76,93.89,93.71,93.89,18728.0,89.6695,89.7938,89.6216,89.7938,18728.0
2023-06-05 14:55:00,93.92,93.95,93.91,93.95,9496.0,89.8225,89.8512,89.8129,89.8512,9496.0
2023-06-05 15:00:00,93.94,93.95,93.75,93.75,28388.0,89.8416,89.8512,89.6599,89.6599,28388.0
2023-06-05 15:05:00,93.77,93.83,93.73,93.77,36057.0,89.679,89.7364,89.6408,89.679,36057.0
2023-06-05 15:10:00,93.75,93.86,93.74,93.86,4885.0,89.6599,89.7651,89.6503,89.7651,4885.0
2023-06-05 15:15:00,93.88,93.91,93.84,93.86,16771.0,89.7842,89.8129,89.746,89.7651,16771.0
2023-06-05 15:20:00,93.86,93.92,93.86,93.91,9805.0,89.7651,89.8225,89.7651,89.8129,9805.0
2023-06-05 15:25:00,93.91,93.91,93.85,93.89,3305.0,89.8129,89.8129,89.7555,89.7938,3305.0
2023-06-05 15:30:00,93.88,93.9,93.86,93.87,5572.0,89.7842,89.8034,89.7651,89.7747,5572.0
2023-06-05 15:35:00,93.87,93.91,93.83,93.9,5281.0,89.7747,89.8129,89.7364,89.8034,5281.0
2023-06-05 15:40:00,93.91,93.94,93.9,93.92,8985.0,89.8129,89.8416,89.8034,89.8225,8985.0
2023-06-05 15:45:00,93.92,93.93,93.86,93.93,12164.0,89.8225,89.832,89.7651,89.832,12164.0
2023-06-05 15:50:00,93.95,93.96,93.87,93.88,19861.0,89.8512,89.8607,89.7747,89.7842,19861.0
2023-06-05 15:55:00,93.87,93.89,93.84,93.85,27704.0,89.7747,89.7938,89.746,89.7555,27704.0
2023-06-06 09:30:00,93.82,93.84,93.73,93.73,26258.0,89.7268,89.746,89.6408,89.6408,26258.0
2023-06-06 09:35:00,93.74,93.78,93.72,93.75,2814.0,89.6503,89.6886,89.6312,89.6599,2814.0
2023-06-06 09:40:00,93.76,93.83,93.76,93.79,3640.0,89.6695,89.7364,89.6695,89.6981,3640.0
2023-06-06 09:45:00,93.82,93.86,93.79,93.84,4602.0,89.7268,89.7651,89.6981,89.746,4602.0
2023-06-06 09:50:00,93.89,93.89,93.81,93.85,17798.0,89.7938,89.7938,89.7173,89.7555,17798.0
2023-06-06 09:55:00,93.84,93.85,93.81,93.83,7637.0,89.746,89.7555,89.7173,89.7364,7637.0
2023-06-06 10:00:00,93.85,93.89,93.83,93.87,8620.0,89.7555,89.7938,89.7364,89.7747,8620.0
2023-06-06 10:05:00,93.86,94.0,93.86,93.98,9951.0,89.7651,89.899,89.7651,89.8799,9951.0
2023-06-06 10:10:00,94.0,94.06,93.95,93.97,9841.0,89.899,89.9564,89.8512,89.8703,9841.0
2023-06-06 10:15:00,93.96,94.01,93.92,94.0,8584.0,89.8607,89.9086,89.8225,89.899,8584.0
2023-06-06 10:20:00,94.02,94.03,94.0,94.03,3369.0,89.9181,89.9277,89.899,89.9277,3369.0
2023-06-06 10:25:00,94.03,94.04,94.0,94.01,4500.0,89.9277,89.9372,89.899,89.9086,4500.0
2023-06-06 10:30:00,94.01,94.07,94.0,94.03,5471.0,89.9086,89.9659,89.899,89.9277,5471.0
2023-06-06 10:35:00,94.02,94.05,93.99,93.99,4230.0,89.9181,89.9468,89.8894,89.8894,4230.0
2023-06-06 10:40:00,94.03,94.06,94.0,94.06,3211.0,89.9277,89.9564,89.899,89.9564,3211.0
2023-06-06 10:45:00,94.08,94.19,94.08,94.19,20886.0,89.9755,90.0807,89.9755,90.0807,20886.0
2023-06-06 10:50:00,94.21,94.22,94.17,94.17,18295.0,90.0998,90.1094,90.0616,90.0616,18295.0
2023-06-06 10:55:00,94.16,94.18,94.12,94.18,7491.0,90.052,90.0711,90.0138,90.0711,7491.0
2023-06-06 11:00:00,94.18,94.21,94.15,94.2,24199.0,90.0711,90.0998,90.0424,90.0903,24199.0
2023-06-06 11:05:00,94.2,94.21,94.17,94.19,11387.0,90.0903,90.0998,90.0616,90.0807,11387.0
2023-06-06 11:10:00,94.18,94.2,94.16,94.16,17083.0,90.0711,90.0903,90.052,90.052,17083.0
2023-06-06 11:15:00,94.17,94.23,94.17,94.21,3928.0,90.0616,90.119,90.0616,90.0998,3928.0
2023-06-06 11:20:00,94.2,94.21,94.1,94.1,10295.0,90.0903,90.0998,89.9946,89.9946,10295.0
2023-06-06 11:25:00,94.09,94.14,94.01,94.13,16253.0,89.9851,90.0329,89.9086,90.0233,16253.0
2023-06-06 11:30:00,94.13,94.19,94.12,94.15,14039.0,90.0233,90.0807,90.0138,90.0424,14039.0
2023-06-06 11:35:00,94.15,94.23,94.15,94.22,10687.0,90.0424,90.119,90.0424,90.1094,10687.0
2023-06-06 11:40:00,94.22,94.23,94.18,94.21,8568.0,90.1094,90.119,90.0711,90.0998,8568.0
2023-06-06 11:45:00,94.21,94.31,94.21,94.29,20198.0,90.0998,90.1955,90.0998,90.1763,20198.0
2023-06-06 11:50:00,94.3,94.32,94.28,94.3,5127.0,90.1859,90.205,90.1668,90.1859,5127.0
2023-06-06 11:55:00,94.28,94.32,94.28,94.31,2932.0,90.1668,90.205,90.1668,90.1955,2932.0
2023-06-06 12:00:00,94.33,94.37,94.31,94.33,8018.0,90.2146,90.2528,90.1955,90.2146,8018.0
2023-06-06 12:05:00,94.33,94.33,94.25,94.27,55804.0,90.2146,90.2146,90.1381,90.1572,55804.0
2023-06-06 12:10:00,94.28,94.28,94.24,94.24,15023.0,90.1668,90.1668,90.1285,90.1285,15023.0
2023-06-06 12:15:00,94.23,94.26,94.22,94.24,51720.0,90.119,90.1476,90.1094,90.1285,51720.0
2023-06-06 12:20:00,94.26,94.26,94.21,94.22,5720.0,90.1476,90.1476,90.0998,90.1094,5720.0
2023-06-06 12:25:00,94.24,94.27,94.21,94.22,10350.0,90.1285,90.1572,90.0998,90.1094,10350.0
2023-06-06 12:30:00,94.22,94.24,94.21,94.24,4899.0,90.1094,90.1285,90.0998,90.1285,4899.0
2023-06-06 12:35:00,94.24,94.24,94.15,94.16,4775.0,90.1285,90.1285,90.0424,90.052,4775.0
2023-06-06 12:40:00,94.15,94.17,94.1,94.15,19683.0,90.0424,90.0616,89.9946,90.0424,19683.0
2023-06-06 12:45:00,94.15,94.16,94.13,94.13,6295.0,90.0424,90.052,90.0233,90.0233,6295.0
2023-06-06 12:50:00,94.12,94.16,94.11,94.12,4790.0,90.0138,90.052,90.0042,90.0138,4790.0
2023-06-06 12:55:00,94.13,94.14,94.06,94.09,6332.0,90.0233,90.0329,89.9564,89.9851,6332.0
2023-06-06 13:00:00,94.09,94.11,94.08,94.09,6924.0,89.9851,90.0042,89.9755,89.9851,6924.0
2023-06-06 13:05:00,94.09,94.15,94.08,94.14,4600.0,89.9851,90.0424,89.9755,90.0329,4600.0
2023-06-06 13:10:00,94.19,94.21,94.19,94.21,4100.0,90.0807,90.0998,90.0807,90.0998,4100.0
2023-06-06 13:15:00,94.22,94.24,94.17,94.18,8064.0,90.1094,90.1285,90.0616,90.0711,8064.0
2023-06-06 13:20:00,94.16,94.17,94.09,94.13,15604.0,90.052,90.0616,89.9851,90.0233,15604.0
2023-06-06 13:25:00,94.13,94.15,94.05,94.14,20085.0,90.0233,90.0424,89.9468,90.0329,20085.0
2023-06-06 13:30:00,94.15,94.17,94.1,94.13,22717.0,90.0424,90.0616,89.9946,90.0233,22717.0
2023-06-06 13:35:00,94.14,94.17,94.13,94.14,13186.0,90.0329,90.0616,90.0233,90.0329,13186.0
2023-06-06 13:40:00,94.15,94.15,94.11,94.12,6448.0,90.0424,90.0424,90.0042,90.0138,6448.0
2023-06-06 13:45:00,94.12,94.15,94.11,94.11,10162.0,90.0138,90.0424,90.0042,90.0042,10162.0
2023-06-06 13:50:00,94.13,94.13,94.09,94.09,4000.0,90.0233,90.0233,89.9851,89.9851,4000.0
2023-06-06 13:55:00,94.1,94.1,94.03,94.07,33784.0,89.9946,89.9946,89.9277,89.9659,33784.0
2023-06-06 14:00:00,94.07,94.07,94.02,94.06,31496.0,89.9659,89.9659,89.9181,89.9564,31496.0
2023-06-06 14:05:00,94.05,94.09,94.03,94.09,19179.0,89.9468,89.9851,89.9277,89.9851,19179.0
2023-06-06 14:10:00,94.09,94.14,94.08,94.14,26016.0,89.9851,90.0329,89.9755,90.0329,26016.0
2023-06-06 14:15:00,94.14,94.15,94.12,94.14,27071.0,90.0329,90.0424,90.0138,90.0329,27071.0
2023-06-06 14:20:00,94.13,94.15,94.09,94.14,22072.0,90.0233,90.0424,89.9851,90.0329,22072.0
2023-06-06 14:25:00,94.14,94.18,94.14,94.18,18314.0,90.0329,90.0711,90.0329,90.0711,18314.0
2023-06-06 14:30:00,94.19,94.19,94.16,94.17,18380.0,90.0807,90.0807,90.052,90.0616,18380.0
2023-06-06 14:35:00,94.17,94.19,94.16,94.19,22702.0,90.0616,90.0807,90.052,90.0807,22702.0
2023-06-06 14:40:00,94.18,94.22,94.18,94.22,19320.0,90.0711,90.1094,90.0711,90.1094,19320.0
2023-06-06 14:45:00,94.21,94.22,94.19,94.2,20976.0,90.0998,90.1094,90.0807,90.0903,20976.0
2023-06-06 14:50:00,94.2,94.23,94.2,94.21,23661.0,90.0903,90.119,90.0903,90.0998,23661.0
2023-06-06 14:55:00,94.21,94.23,94.21,94.22,41211.0,90.0998,90.119,90.0998,90.1094,41211.0
2023-06-06 15:00:00,94.23,94.26,94.23,94.24,19836.0,90.119,90.1476,90.119,90.1285,19836.0
2023-06-06 15:05:00,94.25,94.28,94.24,94.26,29853.0,90.1381,90.1668,90.1285,90.1476,29853.0
2023-06-06 15:10:00,94.25,94.26,94.24,94.24,21044.0,90.1381,90.1476,90.1285,90.1285,21044.0
2023-06-06 15:15:00,94.23,94.28,94.23,94.27,27831.0,90.119,90.1668,90.119,90.1572,27831.0
2023-06-06 15:20:00,94.28,94.3,94.27,94.3,29330.0,90.1668,90.1859,90.1572,90.1859,29330.0
2023-06-06 15:25:00,94.3,94.31,94.27,94.3,32605.0,90.1859,90.1955,90.1572,90.1859,32605.0
2023-06-06 15:30:00,94.3,94.31,94.28,94.3,39114.0,90.1859,90.1955,90.1668,90.1859,39114.0
2023-06-06 15:35:00,94.3,94.3,94.2,94.21,50889.0,90.1859,90.1859,90.0903,90.0998,50889.0
2023-06-06 15:40:00,94.22,94.28,94.18,94.28,104077.0,90.1094,90.1668,90.0711,90.1668,104077.0
2023-06-06 15:45:00,94.27,94.29,94.26,94.27,59730.0,90.1572,90.1763,90.1476,90.1572,59730.0
2023-06-06 15:50:00,94.27,94.31,94.27,94.31,65879.0,90.1572,90.1955,90.1572,90.1955,65879.0
2023-06-06 15:55:00,94.31,94.37,94.29,94.3,131998.0,90.1955,90.2528,90.1763,90.1859,131998.0
2023-06-07 09:30:00,93.34,93.36,93.29,93.36,33658.0,90.184,90.2034,90.1357,90.2034,33658.0
2023-06-07 09:35:00,93.38,93.47,93.32,93.45,10989.0,90.2227,90.3096,90.1647,90.2903,10989.0
2023-06-07 09:40:00,93.46,93.49,93.44,93.49,30536.0,90.3,90.329,90.2806,90.329,30536.0
2023-06-07 09:45:00,93.5,93.53,93.46,93.52,7695.0,90.3386,90.3676,90.3,90.3579,7695.0
2023-06-07 09:50:00,93.51,93.58,93.49,93.49,10750.0,90.3483,90.4159,90.329,90.329,10750.0
2023-06-07 09:55:00,93.49,93.57,93.49,93.57,853447.0,90.329,90.4063,90.329,90.4063,853447.0
2023-06-07 10:00:00,93.57,93.57,93.4,93.45,26917.0,90.4063,90.4063,90.242,90.2903,26917.0
2023-06-07 10:05:00,93.45,93.49,93.43,93.45,17257.0,90.2903,90.329,90.271,90.2903,17257.0
2023-06-07 10:10:00,93.43,93.48,93.42,93.42,33974.0,90.271,90.3193,90.2613,90.2613,33974.0
2023-06-07 10:15:00,93.4,93.43,93.35,93.4,31697.0,90.242,90.271,90.1937,90.242,31697.0
2023-06-07 10:20:00,93.37,93.41,93.27,93.3,63298.0,90.213,90.2517,90.1164,90.1454,63298.0
2023-06-07 10:25:00,93.28,93.31,93.25,93.3,22375.0,90.1261,90.155,90.0971,90.1454,22375.0
2023-06-07 10:30:00,93.29,93.34,93.22,93.22,85004.0,90.1357,90.184,90.0681,90.0681,85004.0
2023-06-07 10:35:00,93.22,93.22,93.09,93.17,27868.0,90.0681,90.0681,89.9425,90.0198,27868.0
2023-06-07 10:40:00,93.16,93.16,93.05,93.06,18673.0,90.0101,90.0101,89.9038,89.9135,18673.0
2023-06-07 10:45:00,93.05,93.13,93.05,93.08,72598.0,89.9038,89.9811,89.9038,89.9328,72598.0
2023-06-07 10:50:00,93.08,93.09,92.99,93.03,58516.0,89.9328,89.9425,89.8459,89.8845,58516.0
2023-06-07 10:55:00,93.04,93.12,93.03,93.11,13133.0,89.8942,89.9715,89.8845,89.9618,13133.0
2023-06-07 11:00:00,93.1,93.15,93.08,93.15,13286.0,89.9521,90.0005,89.9328,90.0005,13286.0
2023-06-07 11:05:00,93.15,93.17,93.09,93.14,24749.0,90.0005,90.0198,89.9425,89.9908,24749.0
2023-06-07 11:10:00,93.14,93.14,93.08,93.13,10148.0,89.9908,89.9908,89.9328,89.9811,10148.0
2023-06-07 11:15:00,93.12,93.13,93.07,93.09,13111.0,89.9715,89.9811,89.9232,89.9425,13111.0
2023-06-07 11:20:00,93.09,93.14,93.08,93.09,10118.0,89.9425,89.9908,89.9328,89.9425,10118.0
2023-06-07 11:25:00,93.1,93.18,93.09,93.17,5957.0,89.9521,90.0294,89.9425,90.0198,5957.0
2023-06-07 11:30:00,93.17,93.24,93.16,93.24,14860.0,90.0198,90.0874,90.0101,90.0874,14860.0
2023-06-07 11:35:00,93.22,93.22,93.15,93.16,13012.0,90.0681,90.0681,90.0005,90.0101,13012.0
2023-06-07 11:40:00,93.16,93.16,93.07,93.07,18665.0,90.0101,90.0101,89.9232,89.9232,18665.0
2023-06-07 11:45:00,93.07,93.13,93.07,93.12,8156.0,89.9232,89.9811,89.9232,89.9715,8156.0
2023-06-07 11:50:00,93.11,93.11,92.98,93.03,59719.0,89.9618,89.9618,89.8362,89.8845,59719.0
2023-06-07 11:55:00,93.01,93.01,92.96,92.97,10378.0,89.8652,89.8652,89.8169,89.8265,10378.0
2023-06-07 12:00:00,92.97,93.06,92.97,93.05,7572.0,89.8265,89.9135,89.8265,89.9038,7572.0
2023-06-07 12:05:00,93.06,93.07,93.02,93.06,9522.0,89.9135,89.9232,89.8749,89.9135,9522.0
2023-06-07 12:10:00,93.05,93.06,93.0,93.01,28910.0,89.9038,89.9135,89.8555,89.8652,28910.0
2023-06-07 12:15:00,93.01,93.02,92.99,92.99,8854.0,89.8652,89.8749,89.8459,89.8459,8854.0
2023-06-07 12:20:00,92.98,93.0,92.92,92.95,17725.0,89.8362,89.8555,89.7782,89.8072,17725.0
2023-06-07 12:25:00,92.94,92.95,92.88,92.92,7408.0,89.7976,89.8072,89.7396,89.7782,7408.0
2023-06-07 12:30:00,92.93,93.02,92.93,93.01,5708.0,89.7879,89.8749,89.7879,89.8652,5708.0
2023-06-07 12:35:00,93.02,93.03,92.97,93.0,22322.0,89.8749,89.8845,89.8265,89.8555,22322.0
2023-06-07 12:40:00,93.0,93.03,92.98,93.03,11661.0,89.8555,89.8845,89.8362,89.8845,11661.0
2023-06-07 12:45:00,93.02,93.04,92.99,93.0,10033.0,89.8749,89.8942,89.8459,89.8555,10033.0
2023-06-07 12:50:00,93.0,93.01,92.9,92.9,18615.0,89.8555,89.8652,89.7589,89.7589,18615.0
2023-06-07 12:55:00,92.9,92.92,92.87,92.91,6778.0,89.7589,89.7782,89.7299,89.7686,6778.0
2023-06-07 13:00:00,92.91,92.92,92.86,92.87,8891.0,89.7686,89.7782,89.7203,89.7299,8891.0
2023-06-07 13:05:00,92.86,92.93,92.83,92.93,30757.0,89.7203,89.7879,89.6913,89.7879,30757.0
2023-06-07 13:10:00,92.94,92.96,92.85,92.86,66594.0,89.7976,89.8169,89.7106,89.7203,66594.0
2023-06-07 13:15:00,92.86,92.9,92.82,92.82,26704.0,89.7203,89.7589,89.6816,89.6816,26704.0
2023-06-07 13:20:00,92.81,92.84,92.76,92.83,63450.0,89.672,89.7009,89.6236,89.6913,63450.0
2023-06-07 13:25:00,92.81,92.9,92.8,92.84,16701.0,89.672,89.7589,89.6623,89.7009,16701.0
2023-06-07 13:30:00,92.84,92.85,92.77,92.78,12206.0,89.7009,89.7106,89.6333,89.643,12206.0
2023-06-07 13:35:00,92.79,92.81,92.76,92.77,10001.0,89.6526,89.672,89.6236,89.6333,10001.0
2023-06-07 13:40:00,92.77,92.84,92.75,92.84,8225.0,89.6333,89.7009,89.614,89.7009,8225.0
2023-06-07 13:45:00,92.84,92.87,92.79,92.81,16026.0,89.7009,89.7299,89.6526,89.672,16026.0
2023-06-07 13:50:00,92.8,92.85,92.78,92.84,22785.0,89.6623,89.7106,89.643,89.7009,22785.0
2023-06-07 13:55:00,92.84,92.9,92.84,92.88,7300.0,89.7009,89.7589,89.7009,89.7396,7300.0
2023-06-07 14:00:00,92.88,92.94,92.88,92.92,9804.0,89.7396,89.7976,89.7396,89.7782,9804.0
2023-06-07 14:05:00,92.93,92.96,92.93,92.95,6689.0,89.7879,89.8169,89.7879,89.8072,6689.0
2023-06-07 14:10:00,92.96,92.97,92.87,92.93,30840.0,89.8169,89.8265,89.7299,89.7879,30840.0
2023-06-07 14:15:00,92.95,92.98,92.93,92.98,18083.0,89.8072,89.8362,89.7879,89.8362,18083.0
2023-06-07 14:20:00,92.98,93.02,92.95,92.97,4862.0,89.8362,89.8749,89.8072,89.8265,4862.0
2023-06-07 14:25:00,92.98,92.98,92.91,92.95,4179.0,89.8362,89.8362,89.7686,89.8072,4179.0
2023-06-07 14:30:00,92.94,92.95,92.88,92.89,7117.0,89.7976,89.8072,89.7396,89.7492,7117.0
2023-06-07 14:35:00,92.88,92.9,92.83,92.9,11600.0,89.7396,89.7589,89.6913,89.7589,11600.0
2023-06-07 14:40:00,92.89,92.9,92.85,92.88,8015.0,89.7492,89.7589,89.7106,89.7396,8015.0
2023-06-07 14:45:00,92.87,92.89,92.84,92.87,12180.0,89.7299,89.7492,89.7009,89.7299,12180.0
2023-06-07 14:50:00,92.86,92.92,92.85,92.92,8492.0,89.7203,89.7782,89.7106,89.7782,8492.0
2023-06-07 14:55:00,92.92,92.95,92.88,92.95,29524.0,89.7782,89.8072,89.7396,89.8072,29524.0
2023-06-07 15:00:00,92.94,92.98,92.92,92.95,12226.0,89.7976,89.8362,89.7782,89.8072,12226.0
2023-06-07 15:05:00,92.95,92.98,92.9,92.91,9402.0,89.8072,89.8362,89.7589,89.7686,9402.0
2023-06-07 15:10:00,92.91,92.91,92.84,92.89,19809.0,89.7686,89.7686,89.7009,89.7492,19809.0
2023-06-07 15:15:00,92.89,92.95,92.89,92.93,18984.0,89.7492,89.8072,89.7492,89.7879,18984.0
2023-06-07 15:20:00,92.94,92.99,92.92,92.94,62780.0,89.7976,89.8459,89.7782,89.7976,62780.0
2023-06-07 15:25:00,92.94,92.94,92.87,92.94,9617.0,89.7976,89.7976,89.7299,89.7976,9617.0
2023-06-07 15:30:00,92.93,92.99,92.91,92.91,16779.0,89.7879,89.8459,89.7686,89.7686,16779.0
2023-06-07 15:35:00,92.92,92.94,92.84,92.85,27950.0,89.7782,89.7976,89.7009,89.7106,27950.0
2023-06-07 15:40:00,92.84,92.89,92.82,92.88,50587.0,89.7009,89.7492,89.6816,89.7396,50587.0
2023-06-07 15:45:00,92.88,92.89,92.83,92.87,50324.0,89.7396,89.7492,89.6913,89.7299,50324.0
2023-06-07 15:50:00,92.88,92.94,92.83,92.84,100977.0,89.7396,89.7976,89.6913,89.7009,100977.0
2023-06-07 15:55:00,92.82,92.87,92.79,92.84,83003.0,89.6816,89.7299,89.6526,89.7009,83003.0
2023-06-08 09:30:00,92.95,93.06,92.94,93.02,41638.0,89.8072,89.9135,89.7976,89.8749,41638.0
2023-06-08 09:35:00,93.02,93.06,92.98,93.01,20172.0,89.8749,89.9135,89.8362,89.8652,20172.0
2023-06-08 09:40:00,93.0,93.06,92.96,93.01,13043.0,89.8555,89.9135,89.8169,89.8652,13043.0
2023-06-08 09:45:00,92.99,92.99,92.87,92.91,395681.0,89.8459,89.8459,89.7299,89.7686,395681.0
2023-06-08 09:50:00,92.91,92.98,92.86,92.87,176154.0,89.7686,89.8362,89.7203,89.7299,176154.0
2023-06-08 09:55:00,92.88,93.0,92.84,92.98,128876.0,89.7396,89.8555,89.7009,89.8362,128876.0
2023-06-08 10:00:00,92.99,93.04,92.95,93.02,76493.0,89.8459,89.8942,89.8072,89.8749,76493.0
2023-06-08 10:05:00,93.02,93.14,93.02,93.05,71954.0,89.8749,89.9908,89.8749,89.9038,71954.0
2023-06-08 10:10:00,93.06,93.09,93.04,93.09,34720.0,89.9135,89.9425,89.8942,89.9425,34720.0
2023-06-08 10:15:00,93.12,93.15,93.08,93.1,44379.0,89.9715,90.0005,89.9328,89.9521,44379.0
2023-06-08 10:20:00,93.12,93.16,93.08,93.14,46614.0,89.9715,90.0101,89.9328,89.9908,46614.0
2023-06-08 10:25:00,93.14,93.18,93.08,93.18,51925.0,89.9908,90.0294,89.9328,90.0294,51925.0
2023-06-08 10:30:00,93.18,93.23,93.14,93.16,59690.0,90.0294,90.0778,89.9908,90.0101,59690.0
2023-06-08 10:35:00,93.16,93.18,93.1,93.14,40037.0,90.0101,90.0294,89.9521,89.9908,40037.0
2023-06-08 10:40:00,93.15,93.22,93.14,93.2,43532.0,90.0005,90.0681,89.9908,90.0488,43532.0
2023-06-08 10:45:00,93.22,93.25,93.21,93.22,33954.0,90.0681,90.0971,90.0584,90.0681,33954.0
2023-06-08 10:50:00,93.22,93.26,93.2,93.25,40841.0,90.0681,90.1067,90.0488,90.0971,40841.0
2023-06-08 10:55:00,93.24,93.28,93.24,93.28,35569.0,90.0874,90.1261,90.0874,90.1261,35569.0
2023-06-08 11:00:00,93.28,93.3,93.25,93.28,12815.0,90.1261,90.1454,90.0971,90.1261,12815.0
2023-06-08 11:05:00,93.27,93.3,93.26,93.3,13459.0,90.1164,90.1454,90.1067,90.1454,13459.0
2023-06-08 11:10:00,93.3,93.32,93.26,93.28,14732.0,90.1454,90.1647,90.1067,90.1261,14732.0
2023-06-08 11:15:00,93.29,93.29,93.25,93.27,14074.0,90.1357,90.1357,90.0971,90.1164,14074.0
2023-06-08 11:20:00,93.29,93.32,93.28,93.32,10168.0,90.1357,90.1647,90.1261,90.1647,10168.0
2023-06-08 11:25:00,93.32,93.36,93.29,93.36,17196.0,90.1647,90.2034,90.1357,90.2034,17196.0
2023-06-08 11:30:00,93.36,93.37,93.34,93.34,11753.0,90.2034,90.213,90.184,90.184,11753.0
2023-06-08 11:35:00,93.33,93.35,93.31,93.33,9502.0,90.1744,90.1937,90.155,90.1744,9502.0
2023-06-08 11:40:00,93.34,93.35,93.32,93.32,8647.0,90.184,90.1937,90.1647,90.1647,8647.0
2023-06-08 11:45:00,93.33,93.35,93.27,93.3,16248.0,90.1744,90.1937,90.1164,90.1454,16248.0
2023-06-08 11:50:00,93.29,93.33,93.28,93.33,36815.0,90.1357,90.1744,90.1261,90.1744,36815.0
2023-06-08 11:55:00,93.33,93.36,93.27,93.29,35892.0,90.1744,90.2034,90.1164,90.1357,35892.0
2023-06-08 12:00:00,93.3,93.31,93.24,93.31,11058.0,90.1454,90.155,90.0874,90.155,11058.0
2023-06-08 12:05:00,93.31,93.34,93.28,93.3,7685.0,90.155,90.184,90.1261,90.1454,7685.0
2023-06-08 12:10:00,93.3,93.35,93.3,93.32,25885.0,90.1454,90.1937,90.1454,90.1647,25885.0
2023-06-08 12:15:00,93.32,93.38,93.3,93.37,7130.0,90.1647,90.2227,90.1454,90.213,7130.0
2023-06-08 12:20:00,93.37,93.43,93.37,93.43,8233.0,90.213,90.271,90.213,90.271,8233.0
2023-06-08 12:25:00,93.42,93.52,93.41,93.51,11898.0,90.2613,90.3579,90.2517,90.3483,11898.0
2023-06-08 12:30:00,93.51,93.51,93.47,93.48,7542.0,90.3483,90.3483,90.3096,90.3193,7542.0
2023-06-08 12:35:00,93.48,93.48,93.42,93.42,8622.0,90.3193,90.3193,90.2613,90.2613,8622.0
2023-06-08 12:40:00,93.43,93.45,93.41,93.44,14742.0,90.271,90.2903,90.2517,90.2806,14742.0
2023-06-08 12:45:00,93.45,93.45,93.38,93.39,13514.0,90.2903,90.2903,90.2227,90.2323,13514.0
2023-06-08 12:50:00,93.39,93.43,93.38,93.43,11368.0,90.2323,90.271,90.2227,90.271,11368.0
2023-06-08 12:55:00,93.43,93.46,93.42,93.44,14115.0,90.271,90.3,90.2613,90.2806,14115.0
2023-06-08 13:00:00,93.43,93.46,93.42,93.43,18671.0,90.271,90.3,90.2613,90.271,18671.0
2023-06-08 13:05:00,93.43,93.45,93.42,93.44,11848.0,90.271,90.2903,90.2613,90.2806,11848.0
2023-06-08 13:10:00,93.45,93.46,93.42,93.43,25534.0,90.2903,90.3,90.2613,90.271,25534.0
2023-06-08 13:15:00,93.43,93.45,93.42,93.45,8666.0,90.271,90.2903,90.2613,90.2903,8666.0
2023-06-08 13:20:00,93.45,93.46,93.37,93.4,22399.0,90.2903,90.3,90.213,90.242,22399.0
2023-06-08 13:25:00,93.4,93.42,93.38,93.39,10580.0,90.242,90.2613,90.2227,90.2323,10580.0
2023-06-08 13:30:00,93.39,93.4,93.35,93.37,11135.0,90.2323,90.242,90.1937,90.213,11135.0
2023-06-08 13:35:00,93.36,93.38,93.33,93.33,6193.0,90.2034,90.2227,90.1744,90.1744,6193.0
2023-06-08 13:40:00,93.34,93.34,93.3,93.31,11146.0,90.184,90.184,90.1454,90.155,11146.0
2023-06-08 13:45:00,93.31,93.31,93.27,93.29,9255.0,90.155,90.155,90.1164,90.1357,9255.0
2023-06-08 13:50:00,93.29,93.36,93.29,93.32,6657.0,90.1357,90.2034,90.1357,90.1647,6657.0
2023-06-08 13:55:00,93.33,93.35,93.32,93.34,6895.0,90.1744,90.1937,90.1647,90.184,6895.0
2023-06-08 14:00:00,93.35,93.37,93.34,93.37,12601.0,90.1937,90.213,90.184,90.213,12601.0
2023-06-08 14:05:00,93.38,93.38,93.33,93.34,11927.0,90.2227,90.2227,90.1744,90.184,11927.0
2023-06-08 14:10:00,93.34,93.38,93.31,93.38,10214.0,90.184,90.2227,90.155,90.2227,10214.0
2023-06-08 14:15:00,93.37,93.42,93.37,93.41,11403.0,90.213,90.2613,90.213,90.2517,11403.0
2023-06-08 14:20:00,93.42,93.44,93.41,93.43,8777.0,90.2613,90.2806,90.2517,90.271,8777.0
2023-06-08 14:25:00,93.42,93.45,93.42,93.45,8940.0,90.2613,90.2903,90.2613,90.2903,8940.0
2023-06-08 14:30:00,93.45,93.49,93.45,93.48,11124.0,90.2903,90.329,90.2903,90.3193,11124.0
2023-06-08 14:35:00,93.49,93.5,93.48,93.48,4953.0,90.329,90.3386,90.3193,90.3193,4953.0
2023-06-08 14:40:00,93.5,93.52,93.49,93.52,62273.0,90.3386,90.3579,90.329,90.3579,62273.0
2023-06-08 14:45:00,93.51,93.52,93.47,93.47,9886.0,90.3483,90.3579,90.3096,90.3096,9886.0
2023-06-08 14:50:00,93.47,93.51,93.46,93.48,10161.0,90.3096,90.3483,90.3,90.3193,10161.0
2023-06-08 14:55:00,93.49,93.51,93.49,93.51,21910.0,90.329,90.3483,90.329,90.3483,21910.0
2023-06-08 15:00:00,93.51,93.52,93.5,93.52,13297.0,90.3483,90.3579,90.3386,90.3579,13297.0
2023-06-08 15:05:00,93.51,93.53,93.49,93.51,10467.0,90.3483,90.3676,90.329,90.3483,10467.0
2023-06-08 15:10:00,93.52,93.55,93.5,93.5,12663.0,90.3579,90.3869,90.3386,90.3386,12663.0
2023-06-08 15:15:00,93.51,93.52,93.47,93.49,21357.0,90.3483,90.3579,90.3096,90.329,21357.0
2023-06-08 15:20:00,93.49,93.55,93.48,93.54,62543.0,90.329,90.3869,90.3193,90.3773,62543.0
2023-06-08 15:25:00,93.53,93.54,93.49,93.51,22928.0,90.3676,90.3773,90.329,90.3483,22928.0
2023-06-08 15:30:00,93.52,93.52,93.48,93.5,27682.0,90.3579,90.3579,90.3193,90.3386,27682.0
2023-06-08 15:35:00,93.49,93.51,93.48,93.51,20305.0,90.329,90.3483,90.3193,90.3483,20305.0
2023-06-08 15:40:00,93.51,93.58,93.51,93.56,22654.0,90.3483,90.4159,90.3483,90.3966,22654.0
2023-06-08 15:45:00,93.56,93.59,93.53,93.58,39314.0,90.3966,90.4256,90.3676,90.4159,39314.0
2023-06-08 15:50:00,93.59,93.61,93.54,93.54,130354.0,90.4256,90.4449,90.3773,90.3773,130354.0
2023-06-08 15:55:00,93.55,93.57,93.52,93.53,48805.0,90.3869,90.4063,90.3579,90.3676,48805.0
2023-06-09 09:30:00,93.69,93.73,93.67,93.71,17189.0,90.5222,90.5608,90.5029,90.5415,17189.0
2023-06-09 09:35:00,93.7,93.73,93.67,93.73,4753.0,90.5319,90.5608,90.5029,90.5608,4753.0
2023-06-09 09:40:00,93.73,93.8,93.73,93.77,4696.0,90.5608,90.6285,90.5608,90.5995,4696.0
2023-06-09 09:45:00,93.82,93.84,93.77,93.79,23990.0,90.6478,90.6671,90.5995,90.6188,23990.0
2023-06-09 09:50:00,93.81,93.89,93.8,93.89,6187.0,90.6381,90.7154,90.6285,90.7154,6187.0
2023-06-09 09:55:00,93.88,93.89,93.83,93.84,16451.0,90.7058,90.7154,90.6575,90.6671,16451.0
2023-06-09 10:00:00,93.85,93.92,93.85,93.91,90934.0,90.6768,90.7444,90.6768,90.7348,90934.0
2023-06-09 10:05:00,93.94,93.96,93.88,93.89,10934.0,90.7637,90.7831,90.7058,90.7154,10934.0
2023-06-09 10:10:00,93.9,93.97,93.89,93.97,2797.0,90.7251,90.7927,90.7154,90.7927,2797.0
2023-06-09 10:15:00,93.98,94.02,93.97,94.02,6657.0,90.8024,90.841,90.7927,90.841,6657.0
2023-06-09 10:20:00,94.01,94.02,93.98,93.98,9468.0,90.8314,90.841,90.8024,90.8024,9468.0
2023-06-09 10:25:00,93.97,94.03,93.96,94.01,13301.0,90.7927,90.8507,90.7831,90.8314,13301.0
2023-06-09 10:30:00,94.03,94.03,93.94,93.94,5640.0,90.8507,90.8507,90.7637,90.7637,5640.0
2023-06-09 10:35:00,93.95,93.97,93.91,93.92,16065.0,90.7734,90.7927,90.7348,90.7444,16065.0
2023-06-09 10:40:00,93.92,93.92,93.81,93.86,20392.0,90.7444,90.7444,90.6381,90.6864,20392.0
2023-06-09 10:45:00,93.84,93.94,93.82,93.83,16950.0,90.6671,90.7637,90.6478,90.6575,16950.0
2023-06-09 10:50:00,93.81,93.81,93.71,93.8,12337.0,90.6381,90.6381,90.5415,90.6285,12337.0
2023-06-09 10:55:00,93.8,93.88,93.8,93.81,14726.0,90.6285,90.7058,90.6285,90.6381,14726.0
2023-06-09 11:00:00,93.85,93.88,93.83,93.86,14814.0,90.6768,90.7058,90.6575,90.6864,14814.0
2023-06-09 11:05:00,93.86,93.94,93.82,93.9,9349.0,90.6864,90.7637,90.6478,90.7251,9349.0
2023-06-09 11:10:00,93.91,93.92,93.88,93.91,61929.0,90.7348,90.7444,90.7058,90.7348,61929.0
2023-06-09 11:15:00,93.91,93.92,93.82,93.85,7881.0,90.7348,90.7444,90.6478,90.6768,7881.0
2023-06-09 11:20:00,93.86,93.86,93.74,93.76,10783.0,90.6864,90.6864,90.5705,90.5898,10783.0
2023-06-09 11:25:00,93.75,93.75,93.61,93.61,27572.0,90.5802,90.5802,90.4449,90.4449,27572.0
2023-06-09 11:30:00,93.61,93.61,93.53,93.59,34117.0,90.4449,90.4449,90.3676,90.4256,34117.0
2023-06-09 11:35:00,93.61,93.69,93.6,93.62,17062.0,90.4449,90.5222,90.4352,90.4546,17062.0
2023-06-09 11:40:00,93.65,93.7,93.64,93.7,4825.0,90.4835,90.5319,90.4739,90.5319,4825.0
2023-06-09 11:45:00,93.69,93.7,93.65,93.66,11970.0,90.5222,90.5319,90.4835,90.4932,11970.0
2023-06-09 11:50:00,93.65,93.66,93.61,93.65,22436.0,90.4835,90.4932,90.4449,90.4835,22436.0
2023-06-09 11:55:00,93.64,93.64,93.55,93.55,44825.0,90.4739,90.4739,90.3869,90.3869,44825.0
2023-06-09 12:00:00,93.57,93.57,93.45,93.55,20413.0,90.4063,90.4063,90.2903,90.3869,20413.0
2023-06-09 12:05:00,93.55,93.6,93.54,93.54,6314.0,90.3869,90.4352,90.3773,90.3773,6314.0
2023-06-09 12:10:00,93.54,93.61,93.54,93.61,3500.0,90.3773,90.4449,90.3773,90.4449,3500.0
2023-06-09 12:15:00,93.6,93.64,93.59,93.63,5703.0,90.4352,90.4739,90.4256,90.4642,5703.0
2023-06-09 12:20:00,93.63,93.64,93.55,93.56,5565.0,90.4642,90.4739,90.3869,90.3966,5565.0
2023-06-09 12:25:00,93.58,93.58,93.45,93.51,24854.0,90.4159,90.4159,90.2903,90.3483,24854.0
2023-06-09 12:30:00,93.5,93.57,93.5,93.55,3864.0,90.3386,90.4063,90.3386,90.3869,3864.0
2023-06-09 12:35:00,93.55,93.55,93.46,93.47,4534.0,90.3869,90.3869,90.3,90.3096,4534.0
2023-06-09 12:40:00,93.46,93.54,93.45,93.52,15310.0,90.3,90.3773,90.2903,90.3579,15310.0
2023-06-09 12:45:00,93.54,93.57,93.51,93.56,7612.0,90.3773,90.4063,90.3483,90.3966,7612.0
2023-06-09 12:50:00,93.58,93.59,93.56,93.58,3615.0,90.4159,90.4256,90.3966,90.4159,3615.0
2023-06-09 12:55:00,93.56,93.61,93.55,93.61,4226.0,90.3966,90.4449,90.3869,90.4449,4226.0
2023-06-09 13:00:00,93.61,93.63,93.6,93.63,3251.0,90.4449,90.4642,90.4352,90.4642,3251.0
2023-06-09 13:05:00,93.63,93.66,93.63,93.65,3595.0,90.4642,90.4932,90.4642,90.4835,3595.0
2023-06-09 13:10:00,93.65,93.65,93.62,93.65,5266.0,90.4835,90.4835,90.4546,90.4835,5266.0
2023-06-09 13:15:00,93.65,93.66,93.61,93.61,10709.0,90.4835,90.4932,90.4449,90.4449,10709.0
2023-06-09 13:20:00,93.6,93.64,93.59,93.64,4020.0,90.4352,90.4739,90.4256,90.4739,4020.0
2023-06-09 13:25:00,93.64,93.68,93.63,93.68,4415.0,90.4739,90.5125,90.4642,90.5125,4415.0
2023-06-09 13:30:00,93.68,93.72,93.67,93.7,385199.0,90.5125,90.5512,90.5029,90.5319,385199.0
2023-06-09 13:35:00,93.71,93.72,93.7,93.72,45489.0,90.5415,90.5512,90.5319,90.5512,45489.0
2023-06-09 13:40:00,93.72,93.76,93.71,93.74,12793.0,90.5512,90.5898,90.5415,90.5705,12793.0
2023-06-09 13:45:00,93.74,93.78,93.71,93.72,17131.0,90.5705,90.6092,90.5415,90.5512,17131.0
2023-06-09 13:50:00,93.72,93.74,93.69,93.73,9174.0,90.5512,90.5705,90.5222,90.5608,9174.0
2023-06-09 13:55:00,93.73,93.76,93.7,93.75,4689.0,90.5608,90.5898,90.5319,90.5802,4689.0
2023-06-09 14:00:00,93.77,93.77,93.72,93.73,6808.0,90.5995,90.5995,90.5512,90.5608,6808.0
2023-06-09 14:05:00,93.74,93.76,93.74,93.75,3642.0,90.5705,90.5898,90.5705,90.5802,3642.0
2023-06-09 14:10:00,93.76,93.77,93.74,93.75,18922.0,90.5898,90.5995,90.5705,90.5802,18922.0
2023-06-09 14:15:00,93.75,93.76,93.7,93.74,102160.0,90.5802,90.5898,90.5319,90.5705,102160.0
2023-06-09 14:20:00,93.74,93.8,93.74,93.79,12237.0,90.5705,90.6285,90.5705,90.6188,12237.0
2023-06-09 14:25:00,93.79,93.79,93.7,93.73,130407.0,90.6188,90.6188,90.5319,90.5608,130407.0
2023-06-09 14:30:00,93.73,93.74,93.69,93.71,457140.0,90.5608,90.5705,90.5222,90.5415,457140.0
2023-06-09 14:35:00,93.71,93.71,93.64,93.64,79808.0,90.5415,90.5415,90.4739,90.4739,79808.0
2023-06-09 14:40:00,93.63,93.68,93.63,93.67,74009.0,90.4642,90.5125,90.4642,90.5029,74009.0
2023-06-09 14:45:00,93.67,93.7,93.64,93.65,146339.0,90.5029,90.5319,90.4739,90.4835,146339.0
2023-06-09 14:50:00,93.65,93.69,93.65,93.66,16581.0,90.4835,90.5222,90.4835,90.4932,16581.0
2023-06-09 14:55:00,93.66,93.72,93.66,93.7,19379.0,90.4932,90.5512,90.4932,90.5319,19379.0
2023-06-09 15:00:00,93.71,93.74,93.68,93.74,8278.0,90.5415,90.5705,90.5125,90.5705,8278.0
2023-06-09 15:05:00,93.73,93.73,93.63,93.63,13981.0,90.5608,90.5608,90.4642,90.4642,13981.0
2023-06-09 15:10:00,93.63,93.67,93.62,93.66,5415.0,90.4642,90.5029,90.4546,90.4932,5415.0
2023-06-09 15:15:00,93.66,93.7,93.61,93.69,50929.0,90.4932,90.5319,90.4449,90.5222,50929.0
2023-06-09 15:20:00,93.69,93.71,93.68,93.68,53332.0,90.5222,90.5415,90.5125,90.5125,53332.0
2023-06-09 15:25:00,93.67,93.69,93.66,93.68,58900.0,90.5029,90.5222,90.4932,90.5125,58900.0
2023-06-09 15:30:00,93.68,93.71,93.67,93.69,91272.0,90.5125,90.5415,90.5029,90.5222,91272.0
2023-06-09 15:35:00,93.68,93.71,93.61,93.66,169157.0,90.5125,90.5415,90.4449,90.4932,169157.0
2023-06-09 15:40:00,93.66,93.7,93.66,93.66,109368.0,90.4932,90.5319,90.4932,90.4932,109368.0
2023-06-09 15:45:00,93.66,93.69,93.64,93.64,38173.0,90.4932,90.5222,90.4739,90.4739,38173.0
2023-06-09 15:50:00,93.63,93.65,93.59,93.63,30279.0,90.4642,90.4835,90.4256,90.4642,30279.0
2023-06-09 15:55:00,93.63,93.66,93.59,93.65,71828.0,90.4642,90.4932,90.4256,90.4835,71828.0
2023-06-12 09:30:00,93.88,93.89,93.81,93.86,39126.0,90.7058,90.7154,90.6381,90.6864,39126.0
2023-06-12 09:35:00,93.86,93.86,93.73,93.81,24299.0,90.6864,90.6864,90.5608,90.6381,24299.0
2023-06-12 09:40:00,93.86,93.88,93.8,93.81,50434.0,90.6864,90.7058,90.6285,90.6381,50434.0
2023-06-12 09:45:00,93.82,93.84,93.78,93.83,17560.0,90.6478,90.6671,90.6092,90.6575,17560.0
2023-06-12 09:50:00,93.82,93.86,93.8,93.84,17670.0,90.6478,90.6864,90.6285,90.6671,17670.0
2023-06-12 09:55:00,93.85,93.86,93.82,93.84,78854.0,90.6768,90.6864,90.6478,90.6671,78854.0
2023-06-12 10:00:00,93.85,93.85,93.8,93.81,10129.0,90.6768,90.6768,90.6285,90.6381,10129.0
2023-06-12 10:05:00,93.81,93.81,93.73,93.76,7020.0,90.6381,90.6381,90.5608,90.5898,7020.0
2023-06-12 10:10:00,93.78,93.82,93.75,93.81,7858.0,90.6092,90.6478,90.5802,90.6381,7858.0
2023-06-12 10:15:00,93.83,93.83,93.78,93.8,6389.0,90.6575,90.6575,90.6092,90.6285,6389.0
2023-06-12 10:20:00,93.8,93.82,93.77,93.8,8310.0,90.6285,90.6478,90.5995,90.6285,8310.0
2023-06-12 10:25:00,93.81,93.83,93.76,93.81,9776.0,90.6381,90.6575,90.5898,90.6381,9776.0
2023-06-12 10:30:00,93.82,93.83,93.77,93.79,38448.0,90.6478,90.6575,90.5995,90.6188,38448.0
2023-06-12 10:35:00,93.78,93.78,93.71,93.75,51127.0,90.6092,90.6092,90.5415,90.5802,51127.0
2023-06-12 10:40:00,93.74,93.78,93.73,93.78,25047.0,90.5705,90.6092,90.5608,90.6092,25047.0
2023-06-12 10:45:00,93.79,93.83,93.78,93.81,7729.0,90.6188,90.6575,90.6092,90.6381,7729.0
2023-06-12 10:50:00,93.81,93.82,93.76,93.76,13008.0,90.6381,90.6478,90.5898,90.5898,13008.0
2023-06-12 10:55:00,93.76,93.81,93.76,93.8,6763.0,90.5898,90.6381,90.5898,90.6285,6763.0
2023-06-12 11:00:00,93.81,93.85,93.77,93.78,24095.0,90.6381,90.6768,90.5995,90.6092,24095.0
2023-06-12 11:05:00,93.79,93.83,93.77,93.79,21289.0,90.6188,90.6575,90.5995,90.6188,21289.0
2023-06-12 11:10:00,93.79,93.82,93.79,93.82,12340.0,90.6188,90.6478,90.6188,90.6478,12340.0
2023-06-12 11:15:00,93.82,93.84,93.8,93.82,7532.0,90.6478,90.6671,90.6285,90.6478,7532.0
2023-06-12 11:20:00,93.82,93.84,93.78,93.8,8015.0,90.6478,90.6671,90.6092,90.6285,8015.0
2023-06-12 11:25:00,93.79,93.84,93.79,93.81,8814.0,90.6188,90.6671,90.6188,90.6381,8814.0
2023-06-12 11:30:00,93.81,93.86,93.81,93.85,8390.0,90.6381,90.6864,90.6381,90.6768,8390.0
2023-06-12 11:35:00,93.86,93.88,93.84,93.85,49311.0,90.6864,90.7058,90.6671,90.6768,49311.0
2023-06-12 11:40:00,93.85,93.88,93.85,93.87,31688.0,90.6768,90.7058,90.6768,90.6961,31688.0
2023-06-12 11:45:00,93.88,93.88,93.82,93.83,12264.0,90.7058,90.7058,90.6478,90.6575,12264.0
2023-06-12 11:50:00,93.84,93.86,93.82,93.83,5089.0,90.6671,90.6864,90.6478,90.6575,5089.0
2023-06-12 11:55:00,93.82,93.87,93.82,93.87,2826.0,90.6478,90.6961,90.6478,90.6961,2826.0
2023-06-12 12:00:00,93.87,93.89,93.85,93.87,6420.0,90.6961,90.7154,90.6768,90.6961,6420.0
2023-06-12 12:05:00,93.86,93.89,93.86,93.88,3562.0,90.6864,90.7154,90.6864,90.7058,3562.0
2023-06-12 12:10:00,93.89,93.89,93.85,93.87,8697.0,90.7154,90.7154,90.6768,90.6961,8697.0
2023-06-12 12:15:00,93.86,93.88,93.84,93.88,251267.0,90.6864,90.7058,90.6671,90.7058,251267.0
2023-06-12 12:20:00,93.87,93.89,93.86,93.88,12251.0,90.6961,90.7154,90.6864,90.7058,12251.0
2023-06-12 12:25:00,93.87,93.89,93.87,93.89,3314.0,90.6961,90.7154,90.6961,90.7154,3314.0
2023-06-12 12:30:00,93.89,93.91,93.88,93.91,4058.0,90.7154,90.7348,90.7058,90.7348,4058.0
2023-06-12 12:35:00,93.93,93.95,93.92,93.93,5907.0,90.7541,90.7734,90.7444,90.7541,5907.0
2023-06-12 12:40:00,93.95,93.95,93.92,93.93,5509.0,90.7734,90.7734,90.7444,90.7541,5509.0
2023-06-12 12:45:00,93.94,93.95,93.92,93.93,5200.0,90.7637,90.7734,90.7444,90.7541,5200.0
2023-06-12 12:50:00,93.93,93.95,93.93,93.94,5196.0,90.7541,90.7734,90.7541,90.7637,5196.0
2023-06-12 12:55:00,93.94,93.94,93.92,93.94,6650.0,90.7637,90.7637,90.7444,90.7637,6650.0
2023-06-12 13:00:00,93.94,93.96,93.94,93.95,8727.0,90.7637,90.7831,90.7637,90.7734,8727.0
2023-06-12 13:05:00,93.94,93.95,93.9,93.92,8094.0,90.7637,90.7734,90.7251,90.7444,8094.0
2023-06-12 13:10:00,93.92,93.95,93.91,93.94,10530.0,90.7444,90.7734,90.7348,90.7637,10530.0
2023-06-12 13:15:00,93.94,93.95,93.91,93.94,10257.0,90.7637,90.7734,90.7348,90.7637,10257.0
2023-06-12 13:20:00,93.94,93.94,93.91,93.92,5854.0,90.7637,90.7637,90.7348,90.7444,5854.0
2023-06-12 13:25:00,93.92,93.93,93.9,93.9,9434.0,90.7444,90.7541,90.7251,90.7251,9434.0
2023-06-12 13:30:00,93.9,93.93,93.88,93.88,5634.0,90.7251,90.7541,90.7058,90.7058,5634.0
2023-06-12 13:35:00,93.89,93.9,93.88,93.89,9402.0,90.7154,90.7251,90.7058,90.7154,9402.0
2023-06-12 13:40:00,93.9,93.95,93.9,93.94,8186.0,90.7251,90.7734,90.7251,90.7637,8186.0
2023-06-12 13:45:00,93.95,93.99,93.94,93.98,8255.0,90.7734,90.8121,90.7637,90.8024,8255.0
2023-06-12 13:50:00,93.97,93.99,93.96,93.98,4860.0,90.7927,90.8121,90.7831,90.8024,4860.0
2023-06-12 13:55:00,93.98,94.01,93.98,94.01,7822.0,90.8024,90.8314,90.8024,90.8314,7822.0
2023-06-12 14:00:00,94.01,94.01,93.98,93.99,7701.0,90.8314,90.8314,90.8024,90.8121,7701.0
2023-06-12 14:05:00,93.99,94.0,93.98,93.99,4760.0,90.8121,90.8217,90.8024,90.8121,4760.0
2023-06-12 14:10:00,94.0,94.0,93.99,93.99,10746.0,90.8217,90.8217,90.8121,90.8121,10746.0
2023-06-12 14:15:00,94.0,94.01,93.98,93.99,10795.0,90.8217,90.8314,90.8024,90.8121,10795.0
2023-06-12 14:20:00,93.99,94.0,93.97,93.99,10486.0,90.8121,90.8217,90.7927,90.8121,10486.0
2023-06-12 14:25:00,94.0,94.01,93.98,93.98,12442.0,90.8217,90.8314,90.8024,90.8024,12442.0
2023-06-12 14:30:00,93.98,94.02,93.98,94.01,9330.0,90.8024,90.841,90.8024,90.8314,9330.0
2023-06-12 14:35:00,94.01,94.03,93.98,93.98,12984.0,90.8314,90.8507,90.8024,90.8024,12984.0
2023-06-12 14:40:00,93.99,94.02,93.99,94.02,6440.0,90.8121,90.841,90.8121,90.841,6440.0
2023-06-12 14:45:00,94.02,94.06,94.01,94.05,8362.0,90.841,90.8797,90.8314,90.87,8362.0
2023-06-12 14:50:00,94.05,94.09,94.05,94.08,5948.0,90.87,90.9087,90.87,90.899,5948.0
2023-06-12 14:55:00,94.09,94.12,94.07,94.11,8882.0,90.9087,90.9377,90.8893,90.928,8882.0
2023-06-12 15:00:00,94.12,94.16,94.11,94.15,16558.0,90.9377,90.9763,90.928,90.9666,16558.0
2023-06-12 15:05:00,94.15,94.19,94.12,94.18,13621.0,90.9666,91.0053,90.9377,90.9956,13621.0
2023-06-12 15:10:00,94.18,94.27,94.18,94.25,26884.0,90.9956,91.0826,90.9956,91.0633,26884.0
2023-06-12 15:15:00,94.25,94.31,94.22,94.22,22129.0,91.0633,91.1212,91.0343,91.0343,22129.0
2023-06-12 15:20:00,94.23,94.24,94.19,94.23,15892.0,91.0439,91.0536,91.0053,91.0439,15892.0
2023-06-12 15:25:00,94.24,94.25,94.21,94.24,12503.0,91.0536,91.0633,91.0246,91.0536,12503.0
2023-06-12 15:30:00,94.26,94.26,94.22,94.24,15890.0,91.0729,91.0729,91.0343,91.0536,15890.0
2023-06-12 15:35:00,94.25,94.28,94.23,94.28,16375.0,91.0633,91.0922,91.0439,91.0922,16375.0
2023-06-12 15:40:00,94.29,94.33,94.27,94.28,18923.0,91.1019,91.1406,91.0826,91.0922,18923.0
2023-06-12 15:45:00,94.27,94.29,94.25,94.27,62067.0,91.0826,91.1019,91.0633,91.0826,62067.0
2023-06-12 15:50:00,94.29,94.31,94.25,94.26,99628.0,91.1019,91.1212,91.0633,91.0729,99628.0
2023-06-12 15:55:00,94.25,94.33,94.24,94.31,55139.0,91.0633,91.1406,91.0536,91.1212,55139.0
2023-06-13 09:30:00,94.9,94.96,94.85,94.95,28089.0,91.6913,91.7493,91.643,91.7396,28089.0
2023-06-13 09:35:00,94.97,95.08,94.94,95.06,8919.0,91.7589,91.8652,91.7299,91.8459,8919.0
2023-06-13 09:40:00,95.05,95.19,95.03,95.1,45172.0,91.8362,91.9715,91.8169,91.8845,45172.0
2023-06-13 09:45:00,95.1,95.1,94.92,95.0,24576.0,91.8845,91.8845,91.7106,91.7879,24576.0
2023-06-13 09:50:00,95.0,95.01,94.91,94.98,33518.0,91.7879,91.7976,91.7009,91.7686,33518.0
2023-06-13 09:55:00,94.98,95.05,94.87,94.91,30597.0,91.7686,91.8362,91.6623,91.7009,30597.0
2023-06-13 10:00:00,94.93,94.95,94.87,94.95,51811.0,91.7203,91.7396,91.6623,91.7396,51811.0
2023-06-13 10:05:00,94.94,95.01,94.87,94.88,47549.0,91.7299,91.7976,91.6623,91.672,47549.0
2023-06-13 10:10:00,94.87,94.89,94.74,94.83,45335.0,91.6623,91.6816,91.5367,91.6237,45335.0
2023-06-13 10:15:00,94.83,94.86,94.72,94.83,46220.0,91.6237,91.6526,91.5174,91.6237,46220.0
2023-06-13 10:20:00,94.84,94.93,94.83,94.9,49997.0,91.6333,91.7203,91.6237,91.6913,49997.0
2023-06-13 10:25:00,94.9,94.96,94.89,94.96,50707.0,91.6913,91.7493,91.6816,91.7493,50707.0
2023-06-13 10:30:00,94.96,94.97,94.86,94.96,32289.0,91.7493,91.7589,91.6526,91.7493,32289.0
2023-06-13 10:35:00,94.97,95.03,94.96,95.02,44891.0,91.7589,91.8169,91.7493,91.8072,44891.0
2023-06-13 10:40:00,95.02,95.03,94.96,94.98,62827.0,91.8072,91.8169,91.7493,91.7686,62827.0
2023-06-13 10:45:00,94.98,95.08,94.98,95.07,53976.0,91.7686,91.8652,91.7686,91.8555,53976.0
2023-06-13 10:50:00,95.07,95.09,95.02,95.03,43754.0,91.8555,91.8749,91.8072,91.8169,43754.0
2023-06-13 10:55:00,95.03,95.05,95.0,95.01,34635.0,91.8169,91.8362,91.7879,91.7976,34635.0
2023-06-13 11:00:00,95.02,95.02,94.97,94.99,46403.0,91.8072,91.8072,91.7589,91.7782,46403.0
2023-06-13 11:05:00,94.98,95.03,94.93,95.03,68968.0,91.7686,91.8169,91.7203,91.8169,68968.0
2023-06-13 11:10:00,95.03,95.17,95.02,95.14,50217.0,91.8169,91.9522,91.8072,91.9232,50217.0
2023-06-13 11:15:00,95.15,95.17,95.12,95.15,77454.0,91.9328,91.9522,91.9038,91.9328,77454.0
2023-06-13 11:20:00,95.15,95.2,95.12,95.13,85552.0,91.9328,91.9811,91.9038,91.9135,85552.0
2023-06-13 11:25:00,95.13,95.15,95.09,95.1,67164.0,91.9135,91.9328,91.8749,91.8845,67164.0
2023-06-13 11:30:00,95.11,95.11,95.03,95.04,71447.0,91.8942,91.8942,91.8169,91.8266,71447.0
2023-06-13 11:35:00,95.04,95.06,94.98,95.0,58578.0,91.8266,91.8459,91.7686,91.7879,58578.0
2023-06-13 11:40:00,95.0,95.04,94.98,95.03,41323.0,91.7879,91.8266,91.7686,91.8169,41323.0
2023-06-13 11:45:00,95.03,95.05,95.0,95.04,56312.0,91.8169,91.8362,91.7879,91.8266,56312.0
2023-06-13 11:50:00,95.05,95.1,95.03,95.07,54791.0,91.8362,91.8845,91.8169,91.8555,54791.0
2023-06-13 11:55:00,95.08,95.1,94.96,94.96,75697.0,91.8652,91.8845,91.7493,91.7493,75697.0
2023-06-13 12:00:00,94.96,94.96,94.91,94.96,32658.0,91.7493,91.7493,91.7009,91.7493,32658.0
2023-06-13 12:05:00,94.97,95.02,94.96,95.02,25301.0,91.7589,91.8072,91.7493,91.8072,25301.0
2023-06-13 12:10:00,95.02,95.07,95.02,95.06,28007.0,91.8072,91.8555,91.8072,91.8459,28007.0
2023-06-13 12:15:00,95.06,95.07,95.05,95.07,23021.0,91.8459,91.8555,91.8362,91.8555,23021.0
2023-06-13 12:20:00,95.08,95.08,95.03,95.08,36647.0,91.8652,91.8652,91.8169,91.8652,36647.0
2023-06-13 12:25:00,95.07,95.09,95.01,95.08,39549.0,91.8555,91.8749,91.7976,91.8652,39549.0
2023-06-13 12:30:00,95.08,95.1,95.07,95.07,35946.0,91.8652,91.8845,91.8555,91.8555,35946.0
2023-06-13 12:35:00,95.07,95.11,95.06,95.11,15308.0,91.8555,91.8942,91.8459,91.8942,15308.0
2023-06-13 12:40:00,95.11,95.14,95.1,95.13,39980.0,91.8942,91.9232,91.8845,91.9135,39980.0
2023-06-13 12:45:00,95.13,95.13,95.08,95.1,29967.0,91.9135,91.9135,91.8652,91.8845,29967.0
2023-06-13 12:50:00,95.09,95.14,95.09,95.12,28979.0,91.8749,91.9232,91.8749,91.9038,28979.0
2023-06-13 12:55:00,95.12,95.17,95.11,95.16,22271.0,91.9038,91.9522,91.8942,91.9425,22271.0
2023-06-13 13:00:00,95.16,95.2,95.15,95.17,43791.0,91.9425,91.9811,91.9328,91.9522,43791.0
2023-06-13 13:05:00,95.18,95.21,95.09,95.11,22229.0,91.9618,91.9908,91.8749,91.8942,22229.0
2023-06-13 13:10:00,95.11,95.11,95.05,95.09,28729.0,91.8942,91.8942,91.8362,91.8749,28729.0
2023-06-13 13:15:00,95.09,95.14,95.07,95.14,19180.0,91.8749,91.9232,91.8555,91.9232,19180.0
2023-06-13 13:20:00,95.14,95.15,95.12,95.14,34226.0,91.9232,91.9328,91.9038,91.9232,34226.0
2023-06-13 13:25:00,95.14,95.17,95.1,95.15,40269.0,91.9232,91.9522,91.8845,91.9328,40269.0
2023-06-13 13:30:00,95.15,95.16,95.12,95.13,41573.0,91.9328,91.9425,91.9038,91.9135,41573.0
2023-06-13 13:35:00,95.14,95.14,95.08,95.1,25721.0,91.9232,91.9232,91.8652,91.8845,25721.0
2023-06-13 13:40:00,95.1,95.15,95.1,95.15,18545.0,91.8845,91.9328,91.8845,91.9328,18545.0
2023-06-13 13:45:00,95.15,95.15,95.12,95.15,29970.0,91.9328,91.9328,91.9038,91.9328,29970.0
2023-06-13 13:50:00,95.14,95.14,95.1,95.11,36673.0,91.9232,91.9232,91.8845,91.8942,36673.0
2023-06-13 13:55:00,95.11,95.12,95.04,95.09,46578.0,91.8942,91.9038,91.8266,91.8749,46578.0
2023-06-13 14:00:00,95.08,95.11,95.06,95.09,19623.0,91.8652,91.8942,91.8459,91.8749,19623.0
2023-06-13 14:05:00,95.09,95.09,95.03,95.03,21956.0,91.8749,91.8749,91.8169,91.8169,21956.0
2023-06-13 14:10:00,95.03,95.03,94.95,95.0,23807.0,91.8169,91.8169,91.7396,91.7879,23807.0
2023-06-13 14:15:00,95.0,95.03,94.96,95.02,14312.0,91.7879,91.8169,91.7493,91.8072,14312.0
2023-06-13 14:20:00,95.02,95.04,95.0,95.01,11437.0,91.8072,91.8266,91.7879,91.7976,11437.0
2023-06-13 14:25:00,95.02,95.02,94.86,94.9,18490.0,91.8072,91.8072,91.6526,91.6913,18490.0
2023-06-13 14:30:00,94.89,94.89,94.81,94.85,27041.0,91.6816,91.6816,91.6043,91.643,27041.0
2023-06-13 14:35:00,94.85,94.88,94.8,94.88,19448.0,91.643,91.672,91.5947,91.672,19448.0
2023-06-13 14:40:00,94.88,94.89,94.81,94.86,15910.0,91.672,91.6816,91.6043,91.6526,15910.0
2023-06-13 14:45:00,94.86,94.89,94.81,94.85,13500.0,91.6526,91.6816,91.6043,91.643,13500.0
2023-06-13 14:50:00,94.86,94.93,94.85,94.92,14272.0,91.6526,91.7203,91.643,91.7106,14272.0
2023-06-13 14:55:00,94.92,94.96,94.91,94.95,6314.0,91.7106,91.7493,91.7009,91.7396,6314.0
2023-06-13 15:00:00,94.95,94.98,94.94,94.98,10157.0,91.7396,91.7686,91.7299,91.7686,10157.0
2023-06-13 15:05:00,94.98,95.02,94.98,95.0,13633.0,91.7686,91.8072,91.7686,91.7879,13633.0
2023-06-13 15:10:00,95.0,95.01,94.95,95.0,12425.0,91.7879,91.7976,91.7396,91.7879,12425.0
2023-06-13 15:15:00,95.01,95.04,94.98,95.0,12770.0,91.7976,91.8266,91.7686,91.7879,12770.0
2023-06-13 15:20:00,95.01,95.06,94.98,94.98,16176.0,91.7976,91.8459,91.7686,91.7686,16176.0
2023-06-13 15:25:00,95.0,95.02,94.98,94.99,14039.0,91.7879,91.8072,91.7686,91.7782,14039.0
2023-06-13 15:30:00,95.0,95.01,94.97,94.98,18555.0,91.7879,91.7976,91.7589,91.7686,18555.0
2023-06-13 15:35:00,94.98,95.02,94.96,95.0,37077.0,91.7686,91.8072,91.7493,91.7879,37077.0
2023-06-13 15:40:00,95.0,95.05,94.97,94.98,42683.0,91.7879,91.8362,91.7589,91.7686,42683.0
2023-06-13 15:45:00,94.98,95.03,94.98,94.99,18459.0,91.7686,91.8169,91.7686,91.7782,18459.0
2023-06-13 15:50:00,95.0,95.05,94.97,95.05,39357.0,91.7879,91.8362,91.7589,91.8362,39357.0
2023-06-13 15:55:00,95.04,95.08,95.01,95.05,52393.0,91.8266,91.8652,91.7976,91.8362,52393.0
2023-06-14 09:30:00,95.29,95.32,95.2,95.3,31708.0,92.0681,92.0971,91.9811,92.0778,31708.0
2023-06-14 09:35:00,95.28,95.3,95.22,95.29,47434.0,92.0584,92.0778,92.0005,92.0681,47434.0
2023-06-14 09:40:00,95.3,95.37,95.3,95.37,26632.0,92.0778,92.1454,92.0778,92.1454,26632.0
2023-06-14 09:45:00,95.37,95.41,95.37,95.38,11551.0,92.1454,92.184,92.1454,92.1551,11551.0
2023-06-14 09:50:00,95.39,95.43,95.38,95.38,8294.0,92.1647,92.2034,92.1551,92.1551,8294.0
2023-06-14 09:55:00,95.38,95.38,95.33,95.37,6827.0,92.1551,92.1551,92.1067,92.1454,6827.0
2023-06-14 10:00:00,95.38,95.41,95.35,95.39,5076.0,92.1551,92.184,92.1261,92.1647,5076.0
2023-06-14 10:05:00,95.4,95.47,95.4,95.45,18622.0,92.1744,92.242,92.1744,92.2227,18622.0
2023-06-14 10:10:00,95.47,95.47,95.42,95.45,22649.0,92.242,92.242,92.1937,92.2227,22649.0
2023-06-14 10:15:00,95.46,95.5,95.46,95.47,29289.0,92.2324,92.271,92.2324,92.242,29289.0
2023-06-14 10:20:00,95.48,95.52,95.43,95.43,10706.0,92.2517,92.2903,92.2034,92.2034,10706.0
2023-06-14 10:25:00,95.43,95.45,95.4,95.42,2247.0,92.2034,92.2227,92.1744,92.1937,2247.0
2023-06-14 10:30:00,95.44,95.49,95.42,95.48,3523.0,92.213,92.2613,92.1937,92.2517,3523.0
2023-06-14 10:35:00,95.48,95.52,95.45,95.5,3232.0,92.2517,92.2903,92.2227,92.271,3232.0
2023-06-14 10:40:00,95.5,95.55,95.48,95.48,4753.0,92.271,92.3193,92.2517,92.2517,4753.0
2023-06-14 10:45:00,95.46,95.51,95.46,95.5,11430.0,92.2324,92.2807,92.2324,92.271,11430.0
2023-06-14 10:50:00,95.48,95.5,95.47,95.47,13205.0,92.2517,92.271,92.242,92.242,13205.0
2023-06-14 10:55:00,95.45,95.49,95.43,95.47,11466.0,92.2227,92.2613,92.2034,92.242,11466.0
2023-06-14 11:00:00,95.45,95.5,95.44,95.48,6910.0,92.2227,92.271,92.213,92.2517,6910.0
2023-06-14 11:05:00,95.45,95.48,95.44,95.48,1450.0,92.2227,92.2517,92.213,92.2517,1450.0
2023-06-14 11:10:00,95.48,95.53,95.48,95.53,5390.0,92.2517,92.3,92.2517,92.3,5390.0
2023-06-14 11:15:00,95.54,95.58,95.54,95.58,3158.0,92.3096,92.3483,92.3096,92.3483,3158.0
2023-06-14 11:20:00,95.57,95.64,95.57,95.64,8490.0,92.3386,92.4063,92.3386,92.4063,8490.0
2023-06-14 11:25:00,95.64,95.66,95.57,95.59,21241.0,92.4063,92.4256,92.3386,92.358,21241.0
2023-06-14 11:30:00,95.6,95.61,95.56,95.56,11688.0,92.3676,92.3773,92.329,92.329,11688.0
2023-06-14 11:35:00,95.56,95.59,95.56,95.56,5932.0,92.329,92.358,92.329,92.329,5932.0
2023-06-14 11:40:00,95.56,95.6,95.56,95.59,8340.0,92.329,92.3676,92.329,92.358,8340.0
2023-06-14 11:45:00,95.57,95.59,95.55,95.57,2831.0,92.3386,92.358,92.3193,92.3386,2831.0
2023-06-14 11:50:00,95.56,95.56,95.53,95.54,5067.0,92.329,92.329,92.3,92.3096,5067.0
2023-06-14 11:55:00,95.52,95.52,95.49,95.52,22648.0,92.2903,92.2903,92.2613,92.2903,22648.0
2023-06-14 12:00:00,95.52,95.52,95.43,95.43,4137.0,92.2903,92.2903,92.2034,92.2034,4137.0
2023-06-14 12:05:00,95.44,95.47,95.4,95.47,2639.0,92.213,92.242,92.1744,92.242,2639.0
2023-06-14 12:10:00,95.47,95.51,95.46,95.5,5228.0,92.242,92.2807,92.2324,92.271,5228.0
2023-06-14 12:15:00,95.51,95.56,95.5,95.55,2975.0,92.2807,92.329,92.271,92.3193,2975.0
2023-06-14 12:20:00,95.56,95.57,95.55,95.56,4060.0,92.329,92.3386,92.3193,92.329,4060.0
2023-06-14 12:25:00,95.56,95.56,95.54,95.56,700.0,92.329,92.329,92.3096,92.329,700.0
2023-06-14 12:30:00,95.54,95.54,95.51,95.52,2332.0,92.3096,92.3096,92.2807,92.2903,2332.0
2023-06-14 12:35:00,95.52,95.52,95.49,95.5,12481.0,92.2903,92.2903,92.2613,92.271,12481.0
2023-06-14 12:40:00,95.51,95.51,95.48,95.5,3460.0,92.2807,92.2807,92.2517,92.271,3460.0
2023-06-14 12:45:00,95.5,95.52,95.49,95.5,7051.0,92.271,92.2903,92.2613,92.271,7051.0
2023-06-14 12:50:00,95.5,95.53,95.5,95.53,2679.0,92.271,92.3,92.271,92.3,2679.0
2023-06-14 12:55:00,95.52,95.53,95.51,95.53,1574.0,92.2903,92.3,92.2807,92.3,1574.0
2023-06-14 13:00:00,95.52,95.52,95.47,95.47,510.0,92.2903,92.2903,92.242,92.242,510.0
2023-06-14 13:05:00,95.47,95.48,95.45,95.48,4703.0,92.242,92.2517,92.2227,92.2517,4703.0
2023-06-14 13:10:00,95.45,95.45,95.4,95.42,2916.0,92.2227,92.2227,92.1744,92.1937,2916.0
2023-06-14 13:15:00,95.41,95.41,95.35,95.36,5965.0,92.184,92.184,92.1261,92.1357,5965.0
2023-06-14 13:20:00,95.35,95.36,95.33,95.36,1614.0,92.1261,92.1357,92.1067,92.1357,1614.0
2023-06-14 13:25:00,95.39,95.39,95.36,95.37,7646.0,92.1647,92.1647,92.1357,92.1454,7646.0
2023-06-14 13:30:00,95.36,95.4,95.31,95.4,10753.0,92.1357,92.1744,92.0874,92.1744,10753.0
2023-06-14 13:35:00,95.39,95.39,95.36,95.39,8717.0,92.1647,92.1647,92.1357,92.1647,8717.0
2023-06-14 13:40:00,95.38,95.39,95.36,95.36,2700.0,92.1551,92.1647,92.1357,92.1357,2700.0
2023-06-14 13:45:00,95.36,95.4,95.33,95.4,5187.0,92.1357,92.1744,92.1067,92.1744,5187.0
2023-06-14 13:50:00,95.38,95.39,95.36,95.39,1578.0,92.1551,92.1647,92.1357,92.1647,1578.0
2023-06-14 13:55:00,95.39,95.41,95.36,95.36,2369.0,92.1647,92.184,92.1357,92.1357,2369.0
2023-06-14 14:00:00,95.36,95.36,94.85,94.95,33024.0,92.1357,92.1357,91.643,91.7396,33024.0
2023-06-14 14:05:00,94.94,94.94,94.57,94.75,7600.0,91.7299,91.7299,91.3724,91.5464,7600.0
2023-06-14 14:10:00,94.78,94.93,94.72,94.83,55157.0,91.5753,91.7203,91.5174,91.6237,55157.0
2023-06-14 14:15:00,94.83,94.87,94.65,94.74,15090.0,91.6237,91.6623,91.4497,91.5367,15090.0
2023-06-14 14:20:00,94.73,94.79,94.62,94.67,15503.0,91.527,91.585,91.4208,91.4691,15503.0
2023-06-14 14:25:00,94.6,94.76,94.59,94.76,11797.0,91.4014,91.556,91.3918,91.556,11797.0
2023-06-14 14:30:00,94.74,94.88,94.64,94.76,31326.0,91.5367,91.672,91.4401,91.556,31326.0
2023-06-14 14:35:00,94.78,95.03,94.75,94.93,34842.0,91.5753,91.8169,91.5464,91.7203,34842.0
2023-06-14 14:40:00,94.95,95.21,94.94,95.19,17284.0,91.7396,91.9908,91.7299,91.9715,17284.0
2023-06-14 14:45:00,95.22,95.27,95.07,95.27,10884.0,92.0005,92.0488,91.8555,92.0488,10884.0
2023-06-14 14:50:00,95.3,95.32,95.11,95.24,14998.0,92.0778,92.0971,91.8942,92.0198,14998.0
2023-06-14 14:55:00,95.24,95.28,95.15,95.16,14928.0,92.0198,92.0584,91.9328,91.9425,14928.0
2023-06-14 15:00:00,95.21,95.28,95.19,95.26,7811.0,91.9908,92.0584,91.9715,92.0391,7811.0
2023-06-14 15:05:00,95.25,95.49,95.25,95.45,10523.0,92.0295,92.2613,92.0295,92.2227,10523.0
2023-06-14 15:10:00,95.48,95.48,95.22,95.22,18449.0,92.2517,92.2517,92.0005,92.0005,18449.0
2023-06-14 15:15:00,95.15,95.17,95.03,95.16,27071.0,91.9328,91.9522,91.8169,91.9425,27071.0
2023-06-14 15:20:00,95.13,95.31,95.11,95.29,6882.0,91.9135,92.0874,91.8942,92.0681,6882.0
2023-06-14 15:25:00,95.28,95.39,95.18,95.2,11497.0,92.0584,92.1647,91.9618,91.9811,11497.0
2023-06-14 15:30:00,95.18,95.26,95.09,95.23,54768.0,91.9618,92.0391,91.8749,92.0101,54768.0
2023-06-14 15:35:00,95.23,95.27,95.2,95.21,14976.0,92.0101,92.0488,91.9811,91.9908,14976.0
2023-06-14 15:40:00,95.24,95.24,95.12,95.15,11209.0,92.0198,92.0198,91.9038,91.9328,11209.0
2023-06-14 15:45:00,95.16,95.18,95.06,95.08,54118.0,91.9425,91.9618,91.8459,91.8652,54118.0
2023-06-14 15:50:00,95.05,95.13,94.94,95.09,85276.0,91.8362,91.9135,91.7299,91.8749,85276.0
2023-06-14 15:55:00,95.09,95.28,95.09,95.27,46169.0,91.8749,92.0584,91.8749,92.0488,46169.0
2023-06-15 09:30:00,95.24,95.25,95.16,95.2,25348.0,92.0198,92.0295,91.9425,91.9811,25348.0
2023-06-15 09:35:00,95.2,95.33,95.19,95.3,49570.0,91.9811,92.1067,91.9715,92.0778,49570.0
2023-06-15 09:40:00,95.32,95.43,95.32,95.42,2041.0,92.0971,92.2034,92.0971,92.1937,2041.0
2023-06-15 09:45:00,95.43,95.51,95.4,95.48,20686.0,92.2034,92.2807,92.1744,92.2517,20686.0
2023-06-15 09:50:00,95.51,95.62,95.5,95.59,24663.0,92.2807,92.3869,92.271,92.358,24663.0
2023-06-15 09:55:00,95.57,95.61,95.55,95.6,30118.0,92.3386,92.3773,92.3193,92.3676,30118.0
2023-06-15 10:00:00,95.64,95.69,95.57,95.67,46201.0,92.4063,92.4546,92.3386,92.4353,46201.0
2023-06-15 10:05:00,95.67,95.75,95.62,95.73,72667.0,92.4353,92.5125,92.3869,92.4932,72667.0
2023-06-15 10:10:00,95.74,95.74,95.64,95.67,15332.0,92.5029,92.5029,92.4063,92.4353,15332.0
2023-06-15 10:15:00,95.67,95.69,95.61,95.67,18178.0,92.4353,92.4546,92.3773,92.4353,18178.0
2023-06-15 10:20:00,95.66,95.74,95.65,95.69,32244.0,92.4256,92.5029,92.4159,92.4546,32244.0
2023-06-15 10:25:00,95.69,95.83,95.69,95.79,24232.0,92.4546,92.5898,92.4546,92.5512,24232.0
2023-06-15 10:30:00,95.8,95.8,95.67,95.72,24971.0,92.5609,92.5609,92.4353,92.4836,24971.0
2023-06-15 10:35:00,95.72,95.73,95.57,95.6,17340.0,92.4836,92.4932,92.3386,92.3676,17340.0
2023-06-15 10:40:00,95.59,95.73,95.59,95.7,12247.0,92.358,92.4932,92.358,92.4642,12247.0
2023-06-15 10:45:00,95.71,95.82,95.71,95.78,7846.0,92.4739,92.5802,92.4739,92.5415,7846.0
2023-06-15 10:50:00,95.75,95.75,95.67,95.72,13346.0,92.5125,92.5125,92.4353,92.4836,13346.0
2023-06-15 10:55:00,95.71,95.74,95.7,95.73,5300.0,92.4739,92.5029,92.4642,92.4932,5300.0
2023-06-15 11:00:00,95.76,95.82,95.74,95.81,4480.0,92.5222,92.5802,92.5029,92.5705,4480.0
2023-06-15 11:05:00,95.78,95.82,95.71,95.76,9327.0,92.5415,92.5802,92.4739,92.5222,9327.0
2023-06-15 11:10:00,95.77,95.83,95.75,95.81,12681.0,92.5319,92.5898,92.5125,92.5705,12681.0
2023-06-15 11:15:00,95.82,95.89,95.82,95.84,13066.0,92.5802,92.6478,92.5802,92.5995,13066.0
2023-06-15 11:20:00,95.84,95.92,95.84,95.9,12994.0,92.5995,92.6768,92.5995,92.6575,12994.0
2023-06-15 11:25:00,95.91,96.01,95.91,96.01,6969.0,92.6671,92.7638,92.6671,92.7638,6969.0
2023-06-15 11:30:00,95.99,95.99,95.93,95.97,13293.0,92.7444,92.7444,92.6865,92.7251,13293.0
2023-06-15 11:35:00,95.98,96.04,95.98,96.04,8051.0,92.7348,92.7927,92.7348,92.7927,8051.0
2023-06-15 11:40:00,96.03,96.07,96.0,96.0,6829.0,92.7831,92.8217,92.7541,92.7541,6829.0
2023-06-15 11:45:00,96.01,96.03,95.88,95.9,10986.0,92.7638,92.7831,92.6381,92.6575,10986.0
2023-06-15 11:50:00,95.92,95.99,95.91,95.98,10900.0,92.6768,92.7444,92.6671,92.7348,10900.0
2023-06-15 11:55:00,95.97,95.99,95.97,95.99,2088.0,92.7251,92.7444,92.7251,92.7444,2088.0
2023-06-15 12:00:00,96.0,96.02,95.99,96.01,2461.0,92.7541,92.7734,92.7444,92.7638,2461.0
2023-06-15 12:05:00,96.0,96.02,95.98,96.02,2581.0,92.7541,92.7734,92.7348,92.7734,2581.0
2023-06-15 12:10:00,96.03,96.03,95.97,95.98,6723.0,92.7831,92.7831,92.7251,92.7348,6723.0
2023-06-15 12:15:00,95.98,96.03,95.97,96.03,3340.0,92.7348,92.7831,92.7251,92.7831,3340.0
2023-06-15 12:20:00,96.02,96.08,96.02,96.07,4940.0,92.7734,92.8314,92.7734,92.8217,4940.0
2023-06-15 12:25:00,96.06,96.07,96.05,96.06,11362.0,92.8121,92.8217,92.8024,92.8121,11362.0
2023-06-15 12:30:00,96.07,96.09,96.02,96.02,7502.0,92.8217,92.841,92.7734,92.7734,7502.0
2023-06-15 12:35:00,96.02,96.05,96.0,96.05,2115.0,92.7734,92.8024,92.7541,92.8024,2115.0
2023-06-15 12:40:00,96.04,96.1,96.04,96.07,13671.0,92.7927,92.8507,92.7927,92.8217,13671.0
2023-06-15 12:45:00,96.05,96.05,96.0,96.05,11848.0,92.8024,92.8024,92.7541,92.8024,11848.0
2023-06-15 12:50:00,96.05,96.06,96.02,96.03,6220.0,92.8024,92.8121,92.7734,92.7831,6220.0
2023-06-15 12:55:00,96.02,96.06,96.01,96.06,2157.0,92.7734,92.8121,92.7638,92.8121,2157.0
2023-06-15 13:00:00,96.06,96.06,96.0,96.01,8148.0,92.8121,92.8121,92.7541,92.7638,8148.0
2023-06-15 13:05:00,96.01,96.03,95.96,95.97,3704.0,92.7638,92.7831,92.7154,92.7251,3704.0
2023-06-15 13:10:00,95.96,96.0,95.95,95.96,6062.0,92.7154,92.7541,92.7058,92.7154,6062.0
2023-06-15 13:15:00,95.94,95.97,95.94,95.97,3644.0,92.6961,92.7251,92.6961,92.7251,3644.0
2023-06-15 13:20:00,95.97,96.03,95.97,96.03,2203.0,92.7251,92.7831,92.7251,92.7831,2203.0
2023-06-15 13:25:00,96.02,96.07,96.01,96.07,1600.0,92.7734,92.8217,92.7638,92.8217,1600.0
2023-06-15 13:30:00,96.08,96.09,96.08,96.09,3544.0,92.8314,92.841,92.8314,92.841,3544.0
2023-06-15 13:35:00,96.11,96.11,96.05,96.07,3924.0,92.8604,92.8604,92.8024,92.8217,3924.0
2023-06-15 13:40:00,96.06,96.15,96.06,96.12,3578.0,92.8121,92.899,92.8121,92.87,3578.0
2023-06-15 13:45:00,96.15,96.19,96.15,96.19,13815.0,92.899,92.9377,92.899,92.9377,13815.0
2023-06-15 13:50:00,96.19,96.2,96.16,96.2,5191.0,92.9377,92.9473,92.9087,92.9473,5191.0
2023-06-15 13:55:00,96.21,96.24,96.21,96.21,9550.0,92.957,92.986,92.957,92.957,9550.0
2023-06-15 14:00:00,96.21,96.25,96.21,96.22,4600.0,92.957,92.9956,92.957,92.9667,4600.0
2023-06-15 14:05:00,96.22,96.23,96.14,96.16,18953.0,92.9667,92.9763,92.8894,92.9087,18953.0
2023-06-15 14:10:00,96.15,96.2,96.15,96.15,23869.0,92.899,92.9473,92.899,92.899,23869.0
2023-06-15 14:15:00,96.15,96.17,96.13,96.14,15189.0,92.899,92.9183,92.8797,92.8894,15189.0
2023-06-15 14:20:00,96.14,96.19,96.12,96.19,11903.0,92.8894,92.9377,92.87,92.9377,11903.0
2023-06-15 14:25:00,96.2,96.25,96.18,96.23,10943.0,92.9473,92.9956,92.928,92.9763,10943.0
2023-06-15 14:30:00,96.23,96.29,96.23,96.27,9792.0,92.9763,93.0343,92.9763,93.015,9792.0
2023-06-15 14:35:00,96.28,96.34,96.28,96.31,14559.0,93.0246,93.0826,93.0246,93.0536,14559.0
2023-06-15 14:40:00,96.32,96.39,96.31,96.38,31940.0,93.0633,93.1309,93.0536,93.1212,31940.0
2023-06-15 14:45:00,96.39,96.4,96.35,96.39,26103.0,93.1309,93.1406,93.0923,93.1309,26103.0
2023-06-15 14:50:00,96.39,96.48,96.39,96.48,30128.0,93.1309,93.2179,93.1309,93.2179,30128.0
2023-06-15 14:55:00,96.49,96.56,96.46,96.52,19681.0,93.2275,93.2952,93.1985,93.2565,19681.0
2023-06-15 15:00:00,96.52,96.55,96.42,96.43,14262.0,93.2565,93.2855,93.1599,93.1696,14262.0
2023-06-15 15:05:00,96.44,96.46,96.37,96.45,7395.0,93.1792,93.1985,93.1116,93.1889,7395.0
2023-06-15 15:10:00,96.45,96.5,96.43,96.5,6483.0,93.1889,93.2372,93.1696,93.2372,6483.0
2023-06-15 15:15:00,96.5,96.54,96.42,96.43,30165.0,93.2372,93.2758,93.1599,93.1696,30165.0
2023-06-15 15:20:00,96.43,96.44,96.38,96.41,15585.0,93.1696,93.1792,93.1212,93.1502,15585.0
2023-06-15 15:25:00,96.41,96.44,96.38,96.43,19049.0,93.1502,93.1792,93.1212,93.1696,19049.0
2023-06-15 15:30:00,96.44,96.48,96.43,96.44,10991.0,93.1792,93.2179,93.1696,93.1792,10991.0
2023-06-15 15:35:00,96.43,96.44,96.36,96.38,10202.0,93.1696,93.1792,93.1019,93.1212,10202.0
2023-06-15 15:40:00,96.38,96.43,96.37,96.38,14435.0,93.1212,93.1696,93.1116,93.1212,14435.0
2023-06-15 15:45:00,96.39,96.45,96.37,96.44,14772.0,93.1309,93.1889,93.1116,93.1792,14772.0
2023-06-15 15:50:00,96.46,96.5,96.38,96.38,51827.0,93.1985,93.2372,93.1212,93.1212,51827.0
2023-06-15 15:55:00,96.38,96.38,96.29,96.36,30823.0,93.1212,93.1212,93.0343,93.1019,30823.0
2023-06-16 09:30:00,96.81,96.81,96.65,96.7,33116.0,93.5367,93.5367,93.3821,93.4304,33116.0
2023-06-16 09:35:00,96.7,96.7,96.52,96.6,41344.0,93.4304,93.4304,93.2565,93.3338,41344.0
2023-06-16 09:40:00,96.59,96.61,96.48,96.53,16876.0,93.3241,93.3435,93.2179,93.2662,16876.0
2023-06-16 09:45:00,96.52,96.52,96.39,96.45,40864.0,93.2565,93.2565,93.1309,93.1889,40864.0
2023-06-16 09:50:00,96.48,96.52,96.42,96.42,8931.0,93.2179,93.2565,93.1599,93.1599,8931.0
2023-06-16 09:55:00,96.44,96.48,96.44,96.45,8956.0,93.1792,93.2179,93.1792,93.1889,8956.0
2023-06-16 10:00:00,96.46,96.62,96.46,96.56,26444.0,93.1985,93.3531,93.1985,93.2952,26444.0
2023-06-16 10:05:00,96.58,96.58,96.49,96.57,11079.0,93.3145,93.3145,93.2275,93.3048,11079.0
2023-06-16 10:10:00,96.56,96.61,96.48,96.48,4625.0,93.2952,93.3435,93.2179,93.2179,4625.0
2023-06-16 10:15:00,96.48,96.52,96.45,96.45,40022.0,93.2179,93.2565,93.1889,93.1889,40022.0
2023-06-16 10:20:00,96.45,96.53,96.42,96.53,12218.0,93.1889,93.2662,93.1599,93.2662,12218.0
2023-06-16 10:25:00,96.52,96.59,96.46,96.59,5520.0,93.2565,93.3241,93.1985,93.3241,5520.0
2023-06-16 10:30:00,96.59,96.62,96.55,96.6,4600.0,93.3241,93.3531,93.2855,93.3338,4600.0
2023-06-16 10:35:00,96.63,96.63,96.51,96.51,4989.0,93.3628,93.3628,93.2468,93.2468,4989.0
2023-06-16 10:40:00,96.53,96.53,96.42,96.43,13758.0,93.2662,93.2662,93.1599,93.1696,13758.0
2023-06-16 10:45:00,96.39,96.39,96.33,96.39,4029.0,93.1309,93.1309,93.0729,93.1309,4029.0
2023-06-16 10:50:00,96.37,96.44,96.37,96.43,5128.0,93.1116,93.1792,93.1116,93.1696,5128.0
2023-06-16 10:55:00,96.45,96.5,96.45,96.46,1511.0,93.1889,93.2372,93.1889,93.1985,1511.0
2023-06-16 11:00:00,96.44,96.44,96.39,96.44,5127.0,93.1792,93.1792,93.1309,93.1792,5127.0
2023-06-16 11:05:00,96.42,96.49,96.37,96.49,4616.0,93.1599,93.2275,93.1116,93.2275,4616.0
2023-06-16 11:10:00,96.48,96.54,96.47,96.53,7526.0,93.2179,93.2758,93.2082,93.2662,7526.0
2023-06-16 11:15:00,96.5,96.52,96.46,96.46,4098.0,93.2372,93.2565,93.1985,93.1985,4098.0
2023-06-16 11:20:00,96.45,96.48,96.35,96.36,9604.0,93.1889,93.2179,93.0923,93.1019,9604.0
2023-06-16 11:25:00,96.36,96.4,96.26,96.33,14121.0,93.1019,93.1406,93.0053,93.0729,14121.0
2023-06-16 11:30:00,96.32,96.37,96.31,96.33,12395.0,93.0633,93.1116,93.0536,93.0729,12395.0
2023-06-16 11:35:00,96.31,96.33,96.24,96.26,28729.0,93.0536,93.0729,92.986,93.0053,28729.0
2023-06-16 11:40:00,96.27,96.33,96.25,96.33,4150.0,93.015,93.0729,92.9956,93.0729,4150.0
2023-06-16 11:45:00,96.31,96.35,96.23,96.25,17170.0,93.0536,93.0923,92.9763,92.9956,17170.0
2023-06-16 11:50:00,96.25,96.3,96.22,96.3,9790.0,92.9956,93.0439,92.9667,93.0439,9790.0
2023-06-16 11:55:00,96.29,96.35,96.29,96.35,2569.0,93.0343,93.0923,93.0343,93.0923,2569.0
2023-06-16 12:00:00,96.36,96.37,96.34,96.36,2196.0,93.1019,93.1116,93.0826,93.1019,2196.0
2023-06-16 12:05:00,96.36,96.38,96.32,96.34,2827.0,93.1019,93.1212,93.0633,93.0826,2827.0
2023-06-16 12:10:00,96.34,96.35,96.31,96.31,16230.0,93.0826,93.0923,93.0536,93.0536,16230.0
2023-06-16 12:15:00,96.31,96.39,96.31,96.39,4363.0,93.0536,93.1309,93.0536,93.1309,4363.0
2023-06-16 12:20:00,96.38,96.42,96.38,96.42,76572.0,93.1212,93.1599,93.1212,93.1599,76572.0
2023-06-16 12:25:00,96.42,96.45,96.42,96.44,2425.0,93.1599,93.1889,93.1599,93.1792,2425.0
2023-06-16 12:30:00,96.44,96.49,96.44,96.48,3813.0,93.1792,93.2275,93.1792,93.2179,3813.0
2023-06-16 12:35:00,96.49,96.49,96.44,96.47,2454.0,93.2275,93.2275,93.1792,93.2082,2454.0
2023-06-16 12:40:00,96.45,96.48,96.45,96.47,3878.0,93.1889,93.2179,93.1889,93.2082,3878.0
2023-06-16 12:45:00,96.46,96.52,96.45,96.51,7891.0,93.1985,93.2565,93.1889,93.2468,7891.0
2023-06-16 12:50:00,96.51,96.57,96.51,96.55,8784.0,93.2468,93.3048,93.2468,93.2855,8784.0
2023-06-16 12:55:00,96.56,96.56,96.53,96.54,15506.0,93.2952,93.2952,93.2662,93.2758,15506.0
2023-06-16 13:00:00,96.54,96.55,96.51,96.53,16649.0,93.2758,93.2855,93.2468,93.2662,16649.0
2023-06-16 13:05:00,96.53,96.55,96.45,96.47,16299.0,93.2662,93.2855,93.1889,93.2082,16299.0
2023-06-16 13:10:00,96.45,96.45,96.42,96.45,12258.0,93.1889,93.1889,93.1599,93.1889,12258.0
2023-06-16 13:15:00,96.46,96.48,96.45,96.46,29774.0,93.1985,93.2179,93.1889,93.1985,29774.0
2023-06-16 13:20:00,96.46,96.48,96.41,96.46,13895.0,93.1985,93.2179,93.1502,93.1985,13895.0
2023-06-16 13:25:00,96.46,96.49,96.41,96.42,19933.0,93.1985,93.2275,93.1502,93.1599,19933.0
2023-06-16 13:30:00,96.42,96.43,96.4,96.4,5265.0,93.1599,93.1696,93.1406,93.1406,5265.0
2023-06-16 13:35:00,96.4,96.41,96.37,96.4,3932.0,93.1406,93.1502,93.1116,93.1406,3932.0
2023-06-16 13:40:00,96.41,96.41,96.37,96.4,2714.0,93.1502,93.1502,93.1116,93.1406,2714.0
2023-06-16 13:45:00,96.4,96.41,96.34,96.35,4237.0,93.1406,93.1502,93.0826,93.0923,4237.0
2023-06-16 13:50:00,96.35,96.4,96.35,96.4,1656.0,93.0923,93.1406,93.0923,93.1406,1656.0
2023-06-16 13:55:00,96.41,96.42,96.37,96.42,2562.0,93.1502,93.1599,93.1116,93.1599,2562.0
2023-06-16 14:00:00,96.4,96.43,96.33,96.34,14008.0,93.1406,93.1696,93.0729,93.0826,14008.0
2023-06-16 14:05:00,96.35,96.38,96.34,96.37,3059.0,93.0923,93.1212,93.0826,93.1116,3059.0
2023-06-16 14:10:00,96.39,96.4,96.34,96.34,1950.0,93.1309,93.1406,93.0826,93.0826,1950.0
2023-06-16 14:15:00,96.35,96.38,96.34,96.34,15105.0,93.0923,93.1212,93.0826,93.0826,15105.0
2023-06-16 14:20:00,96.34,96.35,96.33,96.35,3108.0,93.0826,93.0923,93.0729,93.0923,3108.0
2023-06-16 14:25:00,96.35,96.37,96.34,96.36,3513.0,93.0923,93.1116,93.0826,93.1019,3513.0
2023-06-16 14:30:00,96.35,96.35,96.26,96.28,6346.0,93.0923,93.0923,93.0053,93.0246,6346.0
2023-06-16 14:35:00,96.28,96.34,96.28,96.32,3404.0,93.0246,93.0826,93.0246,93.0633,3404.0
2023-06-16 14:40:00,96.32,96.32,96.29,96.29,13612.0,93.0633,93.0633,93.0343,93.0343,13612.0
2023-06-16 14:45:00,96.29,96.31,96.26,96.27,18684.0,93.0343,93.0536,93.0053,93.015,18684.0
2023-06-16 14:50:00,96.27,96.3,96.25,96.26,28541.0,93.015,93.0439,92.9956,93.0053,28541.0
2023-06-16 14:55:00,96.26,96.27,96.21,96.21,54554.0,93.0053,93.015,92.957,92.957,54554.0
2023-06-16 15:00:00,96.21,96.22,96.14,96.2,84440.0,92.957,92.9667,92.8894,92.9473,84440.0
2023-06-16 15:05:00,96.2,96.21,96.13,96.15,28445.0,92.9473,92.957,92.8797,92.899,28445.0
2023-06-16 15:10:00,96.14,96.16,96.07,96.07,26691.0,92.8894,92.9087,92.8217,92.8217,26691.0
2023-06-16 15:15:00,96.08,96.13,96.06,96.12,9978.0,92.8314,92.8797,92.8121,92.87,9978.0
2023-06-16 15:20:00,96.16,96.2,96.15,96.18,13814.0,92.9087,92.9473,92.899,92.928,13814.0
2023-06-16 15:25:00,96.16,96.16,96.09,96.11,36826.0,92.9087,92.9087,92.841,92.8604,36826.0
2023-06-16 15:30:00,96.1,96.2,96.1,96.19,58904.0,92.8507,92.9473,92.8507,92.9377,58904.0
2023-06-16 15:35:00,96.18,96.22,96.17,96.2,52948.0,92.928,92.9667,92.9183,92.9473,52948.0
2023-06-16 15:40:00,96.2,96.2,96.12,96.13,44314.0,92.9473,92.9473,92.87,92.8797,44314.0
2023-06-16 15:45:00,96.14,96.19,96.12,96.16,60102.0,92.8894,92.9377,92.87,92.9087,60102.0
2023-06-16 15:50:00,96.16,96.16,96.06,96.06,61822.0,92.9087,92.9087,92.8121,92.8121,61822.0
2023-06-16 15:55:00,96.06,96.07,96.0,96.05,111357.0,92.8121,92.8217,92.7541,92.8024,111357.0
2023-06-20 09:30:00,95.38,95.47,95.31,95.47,25846.0,92.1551,92.242,92.0874,92.242,25846.0
2023-06-20 09:35:00,95.47,95.5,95.43,95.45,48751.0,92.242,92.271,92.2034,92.2227,48751.0
2023-06-20 09:40:00,95.46,95.46,95.3,95.4,23389.0,92.2324,92.2324,92.0778,92.1744,23389.0
2023-06-20 09:45:00,95.38,95.42,95.36,95.42,15162.0,92.1551,92.1937,92.1357,92.1937,15162.0
2023-06-20 09:50:00,95.41,95.42,95.34,95.35,24452.0,92.184,92.1937,92.1164,92.1261,24452.0
2023-06-20 09:55:00,95.35,95.37,95.27,95.28,16696.0,92.1261,92.1454,92.0488,92.0584,16696.0
2023-06-20 10:00:00,95.27,95.27,95.21,95.25,23316.0,92.0488,92.0488,91.9908,92.0295,23316.0
2023-06-20 10:05:00,95.25,95.25,95.21,95.25,12423.0,92.0295,92.0295,91.9908,92.0295,12423.0
2023-06-20 10:10:00,95.23,95.29,95.19,95.19,3160.0,92.0101,92.0681,91.9715,91.9715,3160.0
2023-06-20 10:15:00,95.19,95.19,95.05,95.05,8722.0,91.9715,91.9715,91.8362,91.8362,8722.0
2023-06-20 10:20:00,95.06,95.06,94.94,94.95,20627.0,91.8459,91.8459,91.7299,91.7396,20627.0
2023-06-20 10:25:00,94.95,94.96,94.86,94.88,17225.0,91.7396,91.7493,91.6526,91.672,17225.0
2023-06-20 10:30:00,94.87,94.95,94.85,94.92,19020.0,91.6623,91.7396,91.643,91.7106,19020.0
2023-06-20 10:35:00,94.9,94.95,94.89,94.91,21047.0,91.6913,91.7396,91.6816,91.7009,21047.0
2023-06-20 10:40:00,94.91,95.0,94.91,94.98,10866.0,91.7009,91.7879,91.7009,91.7686,10866.0
2023-06-20 10:45:00,94.99,95.01,94.94,94.98,21922.0,91.7782,91.7976,91.7299,91.7686,21922.0
2023-06-20 10:50:00,94.97,94.97,94.91,94.91,3380.0,91.7589,91.7589,91.7009,91.7009,3380.0
2023-06-20 10:55:00,94.91,94.97,94.89,94.97,14552.0,91.7009,91.7589,91.6816,91.7589,14552.0
2023-06-20 11:00:00,95.0,95.08,94.99,95.03,16736.0,91.7879,91.8652,91.7782,91.8169,16736.0
2023-06-20 11:05:00,95.05,95.08,95.0,95.0,29090.0,91.8362,91.8652,91.7879,91.7879,29090.0
2023-06-20 11:10:00,95.0,95.02,94.98,94.99,6738.0,91.7879,91.8072,91.7686,91.7782,6738.0
2023-06-20 11:15:00,94.98,95.0,94.96,94.99,5839.0,91.7686,91.7879,91.7493,91.7782,5839.0
2023-06-20 11:20:00,94.99,95.0,94.95,94.95,14055.0,91.7782,91.7879,91.7396,91.7396,14055.0
2023-06-20 11:25:00,94.95,94.98,94.94,94.97,20722.0,91.7396,91.7686,91.7299,91.7589,20722.0
2023-06-20 11:30:00,94.98,95.03,94.97,94.99,14456.0,91.7686,91.8169,91.7589,91.7782,14456.0
2023-06-20 11:35:00,95.02,95.05,95.01,95.05,5758.0,91.8072,91.8362,91.7976,91.8362,5758.0
2023-06-20 11:40:00,95.06,95.06,94.99,94.99,5632.0,91.8459,91.8459,91.7782,91.7782,5632.0
2023-06-20 11:45:00,94.98,95.05,94.97,95.05,6795.0,91.7686,91.8362,91.7589,91.8362,6795.0
2023-06-20 11:50:00,95.04,95.05,95.0,95.02,6765.0,91.8266,91.8362,91.7879,91.8072,6765.0
2023-06-20 11:55:00,95.02,95.05,94.99,94.99,4121.0,91.8072,91.8362,91.7782,91.7782,4121.0
2023-06-20 12:00:00,94.99,95.0,94.96,94.96,5744.0,91.7782,91.7879,91.7493,91.7493,5744.0
2023-06-20 12:05:00,94.97,95.02,94.95,94.95,1790.0,91.7589,91.8072,91.7396,91.7396,1790.0
2023-06-20 12:10:00,94.97,95.08,94.97,95.06,6189.0,91.7589,91.8652,91.7589,91.8459,6189.0
2023-06-20 12:15:00,95.04,95.07,95.04,95.06,7745.0,91.8266,91.8555,91.8266,91.8459,7745.0
2023-06-20 12:20:00,95.07,95.17,95.07,95.16,6363.0,91.8555,91.9522,91.8555,91.9425,6363.0
2023-06-20 12:25:00,95.16,95.22,95.16,95.22,3203.0,91.9425,92.0005,91.9425,92.0005,3203.0
2023-06-20 12:30:00,95.21,95.22,95.19,95.19,30357.0,91.9908,92.0005,91.9715,91.9715,30357.0
2023-06-20 12:35:00,95.23,95.29,95.22,95.24,8144.0,92.0101,92.0681,92.0005,92.0198,8144.0
2023-06-20 12:40:00,95.26,95.31,95.25,95.29,15033.0,92.0391,92.0874,92.0295,92.0681,15033.0
2023-06-20 12:45:00,95.27,95.34,95.27,95.32,5340.0,92.0488,92.1164,92.0488,92.0971,5340.0
2023-06-20 12:50:00,95.32,95.34,95.29,95.3,6168.0,92.0971,92.1164,92.0681,92.0778,6168.0
2023-06-20 12:55:00,95.29,95.33,95.28,95.33,8410.0,92.0681,92.1067,92.0584,92.1067,8410.0
2023-06-20 13:00:00,95.32,95.34,95.3,95.32,4599.0,92.0971,92.1164,92.0778,92.0971,4599.0
2023-06-20 13:05:00,95.32,95.32,95.26,95.3,16742.0,92.0971,92.0971,92.0391,92.0778,16742.0
2023-06-20 13:10:00,95.29,95.32,95.26,95.32,119652.0,92.0681,92.0971,92.0391,92.0971,119652.0
2023-06-20 13:15:00,95.32,95.36,95.32,95.34,6478.0,92.0971,92.1357,92.0971,92.1164,6478.0
2023-06-20 13:20:00,95.35,95.42,95.34,95.4,27386.0,92.1261,92.1937,92.1164,92.1744,27386.0
2023-06-20 13:25:00,95.4,95.4,95.34,95.36,23333.0,92.1744,92.1744,92.1164,92.1357,23333.0
2023-06-20 13:30:00,95.37,95.39,95.36,95.36,46354.0,92.1454,92.1647,92.1357,92.1357,46354.0
2023-06-20 13:35:00,95.35,95.36,95.31,95.32,17306.0,92.1261,92.1357,92.0874,92.0971,17306.0
2023-06-20 13:40:00,95.32,95.36,95.32,95.34,8597.0,92.0971,92.1357,92.0971,92.1164,8597.0
2023-06-20 13:45:00,95.33,95.36,95.32,95.35,4591.0,92.1067,92.1357,92.0971,92.1261,4591.0
2023-06-20 13:50:00,95.35,95.35,95.3,95.3,15614.0,92.1261,92.1261,92.0778,92.0778,15614.0
2023-06-20 13:55:00,95.29,95.3,95.23,95.25,32055.0,92.0681,92.0778,92.0101,92.0295,32055.0
2023-06-20 14:00:00,95.24,95.28,95.24,95.27,19711.0,92.0198,92.0584,92.0198,92.0488,19711.0
2023-06-20 14:05:00,95.27,95.28,95.23,95.24,8099.0,92.0488,92.0584,92.0101,92.0198,8099.0
2023-06-20 14:10:00,95.24,95.25,95.23,95.25,16691.0,92.0198,92.0295,92.0101,92.0295,16691.0
2023-06-20 14:15:00,95.25,95.29,95.25,95.29,22274.0,92.0295,92.0681,92.0295,92.0681,22274.0
2023-06-20 14:20:00,95.29,95.33,95.29,95.3,41739.0,92.0681,92.1067,92.0681,92.0778,41739.0
2023-06-20 14:25:00,95.31,95.34,95.31,95.34,9510.0,92.0874,92.1164,92.0874,92.1164,9510.0
2023-06-20 14:30:00,95.34,95.34,95.28,95.3,17745.0,92.1164,92.1164,92.0584,92.0778,17745.0
2023-06-20 14:35:00,95.3,95.31,95.26,95.29,20767.0,92.0778,92.0874,92.0391,92.0681,20767.0
2023-06-20 14:40:00,95.28,95.28,95.22,95.24,46956.0,92.0584,92.0584,92.0005,92.0198,46956.0
2023-06-20 14:45:00,95.23,95.26,95.21,95.26,17172.0,92.0101,92.0391,91.9908,92.0391,17172.0
2023-06-20 14:50:00,95.27,95.29,95.24,95.26,37796.0,92.0488,92.0681,92.0198,92.0391,37796.0
2023-06-20 14:55:00,95.26,95.29,95.26,95.28,14115.0,92.0391,92.0681,92.0391,92.0584,14115.0
2023-06-20 15:00:00,95.28,95.3,95.24,95.25,40857.0,92.0584,92.0778,92.0198,92.0295,40857.0
2023-06-20 15:05:00,95.25,95.26,95.22,95.26,37360.0,92.0295,92.0391,92.0005,92.0391,37360.0
2023-06-20 15:10:00,95.26,95.27,95.22,95.25,32076.0,92.0391,92.0488,92.0005,92.0295,32076.0
2023-06-20 15:15:00,95.25,95.25,95.21,95.22,27822.0,92.0295,92.0295,91.9908,92.0005,27822.0
2023-06-20 15:20:00,95.22,95.25,95.21,95.25,24583.0,92.0005,92.0295,91.9908,92.0295,24583.0
2023-06-20 15:25:00,95.24,95.26,95.22,95.26,14419.0,92.0198,92.0391,92.0005,92.0391,14419.0
2023-06-20 15:30:00,95.26,95.28,95.21,95.22,48547.0,92.0391,92.0584,91.9908,92.0005,48547.0
2023-06-20 15:35:00,95.21,95.24,95.2,95.23,22656.0,91.9908,92.0198,91.9811,92.0101,22656.0
2023-06-20 15:40:00,95.23,95.29,95.21,95.29,19751.0,92.0101,92.0681,91.9908,92.0681,19751.0
2023-06-20 15:45:00,95.3,95.31,95.26,95.3,36645.0,92.0778,92.0874,92.0391,92.0778,36645.0
2023-06-20 15:50:00,95.29,95.35,95.24,95.25,69192.0,92.0681,92.1261,92.0198,92.0295,69192.0
2023-06-20 15:55:00,95.25,95.25,95.18,95.19,324940.0,92.0295,92.0295,91.9618,91.9715,324940.0
2023-06-21 09:30:00,94.93,95.0,94.84,94.88,14346.0,91.7203,91.7879,91.6333,91.672,14346.0
2023-06-21 09:35:00,94.87,94.95,94.85,94.86,19331.0,91.6623,91.7396,91.643,91.6526,19331.0
2023-06-21 09:40:00,94.84,94.88,94.82,94.85,46813.0,91.6333,91.672,91.614,91.643,46813.0
2023-06-21 09:45:00,94.85,94.93,94.84,94.9,11676.0,91.643,91.7203,91.6333,91.6913,11676.0
2023-06-21 09:50:00,94.9,94.91,94.84,94.86,7937.0,91.6913,91.7009,91.6333,91.6526,7937.0
2023-06-21 09:55:00,94.87,94.89,94.79,94.84,137640.0,91.6623,91.6816,91.585,91.6333,137640.0
2023-06-21 10:00:00,94.84,94.86,94.71,94.75,111312.0,91.6333,91.6526,91.5077,91.5464,111312.0
2023-06-21 10:05:00,94.75,94.81,94.7,94.73,18494.0,91.5464,91.6043,91.498,91.527,18494.0
2023-06-21 10:10:00,94.74,94.86,94.74,94.85,30437.0,91.5367,91.6526,91.5367,91.643,30437.0
2023-06-21 10:15:00,94.85,94.95,94.84,94.86,37184.0,91.643,91.7396,91.6333,91.6526,37184.0
2023-06-21 10:20:00,94.87,94.92,94.84,94.88,21723.0,91.6623,91.7106,91.6333,91.672,21723.0
2023-06-21 10:25:00,94.87,94.91,94.84,94.89,59378.0,91.6623,91.7009,91.6333,91.6816,59378.0
2023-06-21 10:30:00,94.9,94.95,94.88,94.93,101130.0,91.6913,91.7396,91.672,91.7203,101130.0
2023-06-21 10:35:00,94.92,94.96,94.88,94.94,64541.0,91.7106,91.7493,91.672,91.7299,64541.0
2023-06-21 10:40:00,94.94,94.97,94.84,94.84,41241.0,91.7299,91.7589,91.6333,91.6333,41241.0
2023-06-21 10:45:00,94.83,94.85,94.78,94.8,23731.0,91.6237,91.643,91.5753,91.5947,23731.0
2023-06-21 10:50:00,94.78,94.82,94.72,94.82,15057.0,91.5753,91.614,91.5174,91.614,15057.0
2023-06-21 10:55:00,94.81,94.88,94.81,94.88,36563.0,91.6043,91.672,91.6043,91.672,36563.0
2023-06-21 11:00:00,94.88,94.92,94.82,94.82,16591.0,91.672,91.7106,91.614,91.614,16591.0
2023-06-21 11:05:00,94.83,94.84,94.7,94.71,62273.0,91.6237,91.6333,91.498,91.5077,62273.0
2023-06-21 11:10:00,94.71,94.74,94.68,94.72,77187.0,91.5077,91.5367,91.4787,91.5174,77187.0
2023-06-21 11:15:00,94.73,94.74,94.69,94.69,18618.0,91.527,91.5367,91.4884,91.4884,18618.0
2023-06-21 11:20:00,94.7,94.81,94.69,94.78,20611.0,91.498,91.6043,91.4884,91.5753,20611.0
2023-06-21 11:25:00,94.79,94.87,94.77,94.86,24430.0,91.585,91.6623,91.5657,91.6526,24430.0
2023-06-21 11:30:00,94.86,94.88,94.83,94.86,35622.0,91.6526,91.672,91.6237,91.6526,35622.0
2023-06-21 11:35:00,94.86,94.95,94.86,94.94,32424.0,91.6526,91.7396,91.6526,91.7299,32424.0
2023-06-21 11:40:00,94.97,94.99,94.92,94.92,20903.0,91.7589,91.7782,91.7106,91.7106,20903.0
2023-06-21 11:45:00,94.91,94.94,94.9,94.92,23840.0,91.7009,91.7299,91.6913,91.7106,23840.0
2023-06-21 11:50:00,94.92,94.92,94.85,94.85,33192.0,91.7106,91.7106,91.643,91.643,33192.0
2023-06-21 11:55:00,94.84,94.88,94.83,94.84,18074.0,91.6333,91.672,91.6237,91.6333,18074.0
2023-06-21 12:00:00,94.83,94.89,94.83,94.89,46942.0,91.6237,91.6816,91.6237,91.6816,46942.0
2023-06-21 12:05:00,94.9,94.96,94.89,94.95,39996.0,91.6913,91.7493,91.6816,91.7396,39996.0
2023-06-21 12:10:00,94.94,94.94,94.89,94.93,11122.0,91.7299,91.7299,91.6816,91.7203,11122.0
2023-06-21 12:15:00,94.94,95.03,94.94,94.99,13543.0,91.7299,91.8169,91.7299,91.7782,13543.0
2023-06-21 12:20:00,94.98,95.0,94.96,94.98,9029.0,91.7686,91.7879,91.7493,91.7686,9029.0
2023-06-21 12:25:00,94.98,94.99,94.95,94.99,13156.0,91.7686,91.7782,91.7396,91.7782,13156.0
2023-06-21 12:30:00,95.0,95.04,95.0,95.0,19079.0,91.7879,91.8266,91.7879,91.7879,19079.0
2023-06-21 12:35:00,94.99,95.0,94.96,95.0,5556.0,91.7782,91.7879,91.7493,91.7879,5556.0
2023-06-21 12:40:00,95.0,95.02,94.98,94.98,8615.0,91.7879,91.8072,91.7686,91.7686,8615.0
2023-06-21 12:45:00,94.98,94.98,94.91,94.92,44226.0,91.7686,91.7686,91.7009,91.7106,44226.0
2023-06-21 12:50:00,94.92,94.99,94.92,94.94,19731.0,91.7106,91.7782,91.7106,91.7299,19731.0
2023-06-21 12:55:00,94.93,94.94,94.89,94.91,41792.0,91.7203,91.7299,91.6816,91.7009,41792.0
2023-06-21 13:00:00,94.89,94.9,94.82,94.9,22912.0,91.6816,91.6913,91.614,91.6913,22912.0
2023-06-21 13:05:00,94.89,94.94,94.88,94.94,5976.0,91.6816,91.7299,91.672,91.7299,5976.0
2023-06-21 13:10:00,94.94,94.95,94.89,94.89,12447.0,91.7299,91.7396,91.6816,91.6816,12447.0
2023-06-21 13:15:00,94.88,94.92,94.88,94.91,3479.0,91.672,91.7106,91.672,91.7009,3479.0
2023-06-21 13:20:00,94.9,94.9,94.85,94.85,23862.0,91.6913,91.6913,91.643,91.643,23862.0
2023-06-21 13:25:00,94.85,94.9,94.84,94.88,23016.0,91.643,91.6913,91.6333,91.672,23016.0
2023-06-21 13:30:00,94.87,94.92,94.87,94.91,4618.0,91.6623,91.7106,91.6623,91.7009,4618.0
2023-06-21 13:35:00,94.9,94.95,94.89,94.95,4339.0,91.6913,91.7396,91.6816,91.7396,4339.0
2023-06-21 13:40:00,94.95,94.96,94.9,94.91,12427.0,91.7396,91.7493,91.6913,91.7009,12427.0
2023-06-21 13:45:00,94.93,94.99,94.93,94.97,9798.0,91.7203,91.7782,91.7203,91.7589,9798.0
2023-06-21 13:50:00,94.97,95.01,94.97,95.01,7017.0,91.7589,91.7976,91.7589,91.7976,7017.0
2023-06-21 13:55:00,95.0,95.04,94.98,95.03,9026.0,91.7879,91.8266,91.7686,91.8169,9026.0
2023-06-21 14:00:00,95.04,95.05,95.02,95.04,6034.0,91.8266,91.8362,91.8072,91.8266,6034.0
2023-06-21 14:05:00,95.03,95.08,95.03,95.04,6183.0,91.8169,91.8652,91.8169,91.8266,6183.0
2023-06-21 14:10:00,95.04,95.09,95.04,95.09,7673.0,91.8266,91.8749,91.8266,91.8749,7673.0
2023-06-21 14:15:00,95.11,95.15,95.1,95.15,17870.0,91.8942,91.9328,91.8845,91.9328,17870.0
2023-06-21 14:20:00,95.17,95.19,95.15,95.17,11603.0,91.9522,91.9715,91.9328,91.9522,11603.0
2023-06-21 14:25:00,95.19,95.21,95.16,95.21,26908.0,91.9715,91.9908,91.9425,91.9908,26908.0
2023-06-21 14:30:00,95.21,95.24,95.2,95.23,4387.0,91.9908,92.0198,91.9811,92.0101,4387.0
2023-06-21 14:35:00,95.23,95.23,95.18,95.19,13603.0,92.0101,92.0101,91.9618,91.9715,13603.0
2023-06-21 14:40:00,95.19,95.21,95.16,95.19,10523.0,91.9715,91.9908,91.9425,91.9715,10523.0
2023-06-21 14:45:00,95.18,95.19,95.14,95.14,10042.0,91.9618,91.9715,91.9232,91.9232,10042.0
2023-06-21 14:50:00,95.14,95.21,95.14,95.19,7494.0,91.9232,91.9908,91.9232,91.9715,7494.0
2023-06-21 14:55:00,95.18,95.19,95.15,95.17,12651.0,91.9618,91.9715,91.9328,91.9522,12651.0
2023-06-21 15:00:00,95.16,95.17,95.07,95.07,13819.0,91.9425,91.9522,91.8555,91.8555,13819.0
2023-06-21 15:05:00,95.05,95.09,95.04,95.08,20734.0,91.8362,91.8749,91.8266,91.8652,20734.0
2023-06-21 15:10:00,95.09,95.13,95.07,95.12,17299.0,91.8749,91.9135,91.8555,91.9038,17299.0
2023-06-21 15:15:00,95.13,95.14,95.11,95.12,4555.0,91.9135,91.9232,91.8942,91.9038,4555.0
2023-06-21 15:20:00,95.12,95.12,95.06,95.06,17530.0,91.9038,91.9038,91.8459,91.8459,17530.0
2023-06-21 15:25:00,95.06,95.06,95.02,95.03,8021.0,91.8459,91.8459,91.8072,91.8169,8021.0
2023-06-21 15:30:00,95.03,95.04,94.93,94.95,16919.0,91.8169,91.8266,91.7203,91.7396,16919.0
2023-06-21 15:35:00,94.93,94.96,94.85,94.89,24487.0,91.7203,91.7493,91.643,91.6816,24487.0
2023-06-21 15:40:00,94.9,94.96,94.89,94.94,10251.0,91.6913,91.7493,91.6816,91.7299,10251.0
2023-06-21 15:45:00,94.94,94.98,94.94,94.97,7477.0,91.7299,91.7686,91.7299,91.7589,7477.0
2023-06-21 15:50:00,94.96,95.01,94.94,94.96,27062.0,91.7493,91.7976,91.7299,91.7493,27062.0
2023-06-21 15:55:00,94.95,94.95,94.83,94.87,74748.0,91.7396,91.7396,91.6237,91.6623,74748.0
2023-06-22 09:30:00,94.52,94.52,94.43,94.45,56674.0,91.3241,91.3241,91.2372,91.2565,56674.0
2023-06-22 09:35:00,94.45,94.54,94.4,94.46,52001.0,91.2565,91.3435,91.2082,91.2662,52001.0
2023-06-22 09:40:00,94.45,94.5,94.41,94.5,45936.0,91.2565,91.3048,91.2179,91.3048,45936.0
2023-06-22 09:45:00,94.49,94.53,94.47,94.52,36723.0,91.2951,91.3338,91.2758,91.3241,36723.0
2023-06-22 09:50:00,94.52,94.6,94.52,94.58,65314.0,91.3241,91.4014,91.3241,91.3821,65314.0
2023-06-22 09:55:00,94.58,94.68,94.58,94.63,20403.0,91.3821,91.4787,91.3821,91.4304,20403.0
2023-06-22 10:00:00,94.64,94.65,94.59,94.65,10715.0,91.4401,91.4497,91.3918,91.4497,10715.0
2023-06-22 10:05:00,94.65,94.66,94.58,94.62,27284.0,91.4497,91.4594,91.3821,91.4208,27284.0
2023-06-22 10:10:00,94.61,94.8,94.61,94.8,17025.0,91.4111,91.5947,91.4111,91.5947,17025.0
2023-06-22 10:15:00,94.8,94.84,94.76,94.79,17535.0,91.5947,91.6333,91.556,91.585,17535.0
2023-06-22 10:20:00,94.79,94.8,94.72,94.73,18362.0,91.585,91.5947,91.5174,91.527,18362.0
2023-06-22 10:25:00,94.74,94.77,94.71,94.76,6057.0,91.5367,91.5657,91.5077,91.556,6057.0
2023-06-22 10:30:00,94.76,94.77,94.73,94.74,2670.0,91.556,91.5657,91.527,91.5367,2670.0
2023-06-22 10:35:00,94.75,94.76,94.66,94.66,25319.0,91.5464,91.556,91.4594,91.4594,25319.0
2023-06-22 10:40:00,94.66,94.67,94.48,94.53,48428.0,91.4594,91.4691,91.2855,91.3338,48428.0
2023-06-22 10:45:00,94.54,94.59,94.5,94.59,8182.0,91.3435,91.3918,91.3048,91.3918,8182.0
2023-06-22 10:50:00,94.6,94.61,94.55,94.55,16056.0,91.4014,91.4111,91.3531,91.3531,16056.0
2023-06-22 10:55:00,94.53,94.57,94.53,94.56,3464.0,91.3338,91.3724,91.3338,91.3628,3464.0
2023-06-22 11:00:00,94.59,94.65,94.58,94.63,8746.0,91.3918,91.4497,91.3821,91.4304,8746.0
2023-06-22 11:05:00,94.64,94.7,94.63,94.63,11695.0,91.4401,91.498,91.4304,91.4304,11695.0
2023-06-22 11:10:00,94.64,94.64,94.59,94.63,9791.0,91.4401,91.4401,91.3918,91.4304,9791.0
2023-06-22 11:15:00,94.63,94.68,94.63,94.66,7869.0,91.4304,91.4787,91.4304,91.4594,7869.0
2023-06-22 11:20:00,94.65,94.68,94.59,94.61,37906.0,91.4497,91.4787,91.3918,91.4111,37906.0
2023-06-22 11:25:00,94.62,94.64,94.58,94.6,10539.0,91.4208,91.4401,91.3821,91.4014,10539.0
2023-06-22 11:30:00,94.6,94.67,94.58,94.64,16799.0,91.4014,91.4691,91.3821,91.4401,16799.0
2023-06-22 11:35:00,94.66,94.73,94.66,94.72,7526.0,91.4594,91.527,91.4594,91.5174,7526.0
2023-06-22 11:40:00,94.71,94.81,94.71,94.8,26734.0,91.5077,91.6043,91.5077,91.5947,26734.0
2023-06-22 11:45:00,94.8,94.81,94.78,94.78,2619.0,91.5947,91.6043,91.5753,91.5753,2619.0
2023-06-22 11:50:00,94.79,94.8,94.73,94.73,10857.0,91.585,91.5947,91.527,91.527,10857.0
2023-06-22 11:55:00,94.73,94.75,94.71,94.75,15095.0,91.527,91.5464,91.5077,91.5464,15095.0
2023-06-22 12:00:00,94.75,94.75,94.64,94.68,21992.0,91.5464,91.5464,91.4401,91.4787,21992.0
2023-06-22 12:05:00,94.67,94.69,94.64,94.67,17103.0,91.4691,91.4884,91.4401,91.4691,17103.0
2023-06-22 12:10:00,94.66,94.69,94.64,94.66,13489.0,91.4594,91.4884,91.4401,91.4594,13489.0
2023-06-22 12:15:00,94.65,94.71,94.65,94.65,35250.0,91.4497,91.5077,91.4497,91.4497,35250.0
2023-06-22 12:20:00,94.63,94.72,94.63,94.71,9300.0,91.4304,91.5174,91.4304,91.5077,9300.0
2023-06-22 12:25:00,94.72,94.72,94.65,94.69,9839.0,91.5174,91.5174,91.4497,91.4884,9839.0
2023-06-22 12:30:00,94.7,94.73,94.68,94.73,5299.0,91.498,91.527,91.4787,91.527,5299.0
2023-06-22 12:35:00,94.73,94.77,94.71,94.71,4592.0,91.527,91.5657,91.5077,91.5077,4592.0
2023-06-22 12:40:00,94.71,94.73,94.69,94.7,11337.0,91.5077,91.527,91.4884,91.498,11337.0
2023-06-22 12:45:00,94.69,94.73,94.68,94.68,3305.0,91.4884,91.527,91.4787,91.4787,3305.0
2023-06-22 12:50:00,94.69,94.69,94.66,94.66,4997.0,91.4884,91.4884,91.4594,91.4594,4997.0
2023-06-22 12:55:00,94.67,94.71,94.67,94.69,9386.0,91.4691,91.5077,91.4691,91.4884,9386.0
2023-06-22 13:00:00,94.7,94.7,94.56,94.57,21886.0,91.498,91.498,91.3628,91.3724,21886.0
2023-06-22 13:05:00,94.55,94.64,94.55,94.59,9635.0,91.3531,91.4401,91.3531,91.3918,9635.0
2023-06-22 13:10:00,94.59,94.61,94.59,94.61,4317.0,91.3918,91.4111,91.3918,91.4111,4317.0
2023-06-22 13:15:00,94.59,94.62,94.57,94.62,3069.0,91.3918,91.4208,91.3724,91.4208,3069.0
2023-06-22 13:20:00,94.63,94.64,94.61,94.64,3510.0,91.4304,91.4401,91.4111,91.4401,3510.0
2023-06-22 13:25:00,94.65,94.65,94.63,94.63,1379.0,91.4497,91.4497,91.4304,91.4304,1379.0
2023-06-22 13:30:00,94.64,94.66,94.63,94.63,10234.0,91.4401,91.4594,91.4304,91.4304,10234.0
2023-06-22 13:35:00,94.64,94.66,94.61,94.65,3101.0,91.4401,91.4594,91.4111,91.4497,3101.0
2023-06-22 13:40:00,94.66,94.72,94.66,94.72,9682.0,91.4594,91.5174,91.4594,91.5174,9682.0
2023-06-22 13:45:00,94.71,94.73,94.7,94.73,3834.0,91.5077,91.527,91.498,91.527,3834.0
2023-06-22 13:50:00,94.72,94.74,94.71,94.73,6200.0,91.5174,91.5367,91.5077,91.527,6200.0
2023-06-22 13:55:00,94.73,94.77,94.73,94.76,4020.0,91.527,91.5657,91.527,91.556,4020.0
2023-06-22 14:00:00,94.77,94.8,94.76,94.79,3835.0,91.5657,91.5947,91.556,91.585,3835.0
2023-06-22 14:05:00,94.79,94.79,94.77,94.77,5622.0,91.585,91.585,91.5657,91.5657,5622.0
2023-06-22 14:10:00,94.75,94.78,94.75,94.77,5561.0,91.5464,91.5753,91.5464,91.5657,5561.0
2023-06-22 14:15:00,94.76,94.77,94.74,94.74,3100.0,91.556,91.5657,91.5367,91.5367,3100.0
2023-06-22 14:20:00,94.74,94.76,94.73,94.76,5042.0,91.5367,91.556,91.527,91.556,5042.0
2023-06-22 14:25:00,94.77,94.82,94.76,94.81,6680.0,91.5657,91.614,91.556,91.6043,6680.0
2023-06-22 14:30:00,94.81,94.87,94.77,94.8,7167.0,91.6043,91.6623,91.5657,91.5947,7167.0
2023-06-22 14:35:00,94.79,94.85,94.78,94.84,5089.0,91.585,91.643,91.5753,91.6333,5089.0
2023-06-22 14:40:00,94.85,94.85,94.81,94.83,5927.0,91.643,91.643,91.6043,91.6237,5927.0
2023-06-22 14:45:00,94.83,94.83,94.78,94.8,15626.0,91.6237,91.6237,91.5753,91.5947,15626.0
2023-06-22 14:50:00,94.79,94.84,94.79,94.84,11975.0,91.585,91.6333,91.585,91.6333,11975.0
2023-06-22 14:55:00,94.82,94.89,94.82,94.89,24513.0,91.614,91.6816,91.614,91.6816,24513.0
2023-06-22 15:00:00,94.89,94.9,94.85,94.85,22241.0,91.6816,91.6913,91.643,91.643,22241.0
2023-06-22 15:05:00,94.84,94.87,94.83,94.84,14374.0,91.6333,91.6623,91.6237,91.6333,14374.0
2023-06-22 15:10:00,94.84,94.87,94.82,94.85,22487.0,91.6333,91.6623,91.614,91.643,22487.0
2023-06-22 15:15:00,94.85,94.86,94.79,94.82,13217.0,91.643,91.6526,91.585,91.614,13217.0
2023-06-22 15:20:00,94.82,94.82,94.76,94.76,3923.0,91.614,91.614,91.556,91.556,3923.0
2023-06-22 15:25:00,94.77,94.78,94.71,94.72,8706.0,91.5657,91.5753,91.5077,91.5174,8706.0
2023-06-22 15:30:00,94.72,94.72,94.68,94.7,8947.0,91.5174,91.5174,91.4787,91.498,8947.0
2023-06-22 15:35:00,94.71,94.78,94.71,94.78,8264.0,91.5077,91.5753,91.5077,91.5753,8264.0
2023-06-22 15:40:00,94.8,94.81,94.78,94.8,15406.0,91.5947,91.6043,91.5753,91.5947,15406.0
2023-06-22 15:45:00,94.8,94.83,94.8,94.81,8245.0,91.5947,91.6237,91.5947,91.6043,8245.0
2023-06-22 15:50:00,94.81,94.87,94.79,94.87,38259.0,91.6043,91.6623,91.585,91.6623,38259.0
2023-06-22 15:55:00,94.87,94.89,94.8,94.89,61776.0,91.6623,91.6816,91.5947,91.6816,61776.0
2023-06-23 09:30:00,93.82,93.94,93.77,93.84,85664.0,90.6478,90.7637,90.5995,90.6671,85664.0
2023-06-23 09:35:00,93.86,93.89,93.81,93.83,29660.0,90.6864,90.7154,90.6381,90.6575,29660.0
2023-06-23 09:40:00,93.86,93.88,93.81,93.83,6773.0,90.6864,90.7058,90.6381,90.6575,6773.0
2023-06-23 09:45:00,93.9,93.9,93.76,93.76,19128.0,90.7251,90.7251,90.5898,90.5898,19128.0
2023-06-23 09:50:00,93.76,93.86,93.76,93.84,20310.0,90.5898,90.6864,90.5898,90.6671,20310.0
2023-06-23 09:55:00,93.84,93.89,93.82,93.86,20888.0,90.6671,90.7154,90.6478,90.6864,20888.0
2023-06-23 10:00:00,93.86,93.92,93.84,93.92,12060.0,90.6864,90.7444,90.6671,90.7444,12060.0
2023-06-23 10:05:00,93.93,93.98,93.9,93.97,10320.0,90.7541,90.8024,90.7251,90.7927,10320.0
2023-06-23 10:10:00,94.0,94.0,93.93,93.93,5182.0,90.8217,90.8217,90.7541,90.7541,5182.0
2023-06-23 10:15:00,93.93,94.0,93.93,93.99,26533.0,90.7541,90.8217,90.7541,90.8121,26533.0
2023-06-23 10:20:00,93.99,93.99,93.91,93.96,13670.0,90.8121,90.8121,90.7348,90.7831,13670.0
2023-06-23 10:25:00,94.0,94.0,93.92,93.95,4192.0,90.8217,90.8217,90.7444,90.7734,4192.0
2023-06-23 10:30:00,94.0,94.02,93.96,94.01,4794.0,90.8217,90.841,90.7831,90.8314,4794.0
2023-06-23 10:35:00,94.0,94.04,93.97,94.04,2733.0,90.8217,90.8604,90.7927,90.8604,2733.0
2023-06-23 10:40:00,94.07,94.07,94.02,94.03,1413.0,90.8893,90.8893,90.841,90.8507,1413.0
2023-06-23 10:45:00,94.04,94.06,93.97,94.01,2613.0,90.8604,90.8797,90.7927,90.8314,2613.0
2023-06-23 10:50:00,93.99,94.01,93.91,93.92,7716.0,90.8121,90.8314,90.7348,90.7444,7716.0
2023-06-23 10:55:00,93.9,93.95,93.88,93.95,1776.0,90.7251,90.7734,90.7058,90.7734,1776.0
2023-06-23 11:00:00,93.95,93.98,93.93,93.94,2757.0,90.7734,90.8024,90.7541,90.7637,2757.0
2023-06-23 11:05:00,93.94,93.97,93.91,93.91,2154.0,90.7637,90.7927,90.7348,90.7348,2154.0
2023-06-23 11:10:00,93.92,93.92,93.87,93.87,3161.0,90.7444,90.7444,90.6961,90.6961,3161.0
2023-06-23 11:15:00,93.87,93.89,93.85,93.86,11505.0,90.6961,90.7154,90.6768,90.6864,11505.0
2023-06-23 11:20:00,93.85,93.86,93.82,93.83,11390.0,90.6768,90.6864,90.6478,90.6575,11390.0
2023-06-23 11:25:00,93.83,93.84,93.79,93.84,25155.0,90.6575,90.6671,90.6188,90.6671,25155.0
2023-06-23 11:30:00,93.84,93.88,93.82,93.87,5631.0,90.6671,90.7058,90.6478,90.6961,5631.0
2023-06-23 11:35:00,93.88,93.95,93.87,93.94,9165.0,90.7058,90.7734,90.6961,90.7637,9165.0
2023-06-23 11:40:00,93.95,94.02,93.93,94.0,6365.0,90.7734,90.841,90.7541,90.8217,6365.0
2023-06-23 11:45:00,94.02,94.02,93.98,93.99,14033.0,90.841,90.841,90.8024,90.8121,14033.0
2023-06-23 11:50:00,93.98,93.98,93.94,93.95,12820.0,90.8024,90.8024,90.7637,90.7734,12820.0
2023-06-23 11:55:00,93.95,93.97,93.94,93.97,23706.0,90.7734,90.7927,90.7637,90.7927,23706.0
2023-06-23 12:00:00,93.97,94.0,93.95,93.95,26924.0,90.7927,90.8217,90.7734,90.7734,26924.0
2023-06-23 12:05:00,93.96,93.97,93.95,93.97,5614.0,90.7831,90.7927,90.7734,90.7927,5614.0
2023-06-23 12:10:00,93.98,94.0,93.94,93.99,16216.0,90.8024,90.8217,90.7637,90.8121,16216.0
2023-06-23 12:15:00,93.99,94.07,93.99,94.07,9476.0,90.8121,90.8893,90.8121,90.8893,9476.0
2023-06-23 12:20:00,94.08,94.08,94.04,94.07,5537.0,90.899,90.899,90.8604,90.8893,5537.0
2023-06-23 12:25:00,94.08,94.1,94.07,94.09,6306.0,90.899,90.9183,90.8893,90.9087,6306.0
2023-06-23 12:30:00,94.1,94.15,94.08,94.09,11830.0,90.9183,90.9666,90.899,90.9087,11830.0
2023-06-23 12:35:00,94.08,94.1,94.06,94.09,3847.0,90.899,90.9183,90.8797,90.9087,3847.0
2023-06-23 12:40:00,94.09,94.12,94.08,94.11,7166.0,90.9087,90.9377,90.899,90.928,7166.0
2023-06-23 12:45:00,94.11,94.12,94.09,94.11,16395.0,90.928,90.9377,90.9087,90.928,16395.0
2023-06-23 12:50:00,94.1,94.11,94.06,94.06,3142.0,90.9183,90.928,90.8797,90.8797,3142.0
2023-06-23 12:55:00,94.06,94.1,94.05,94.09,6810.0,90.8797,90.9183,90.87,90.9087,6810.0
2023-06-23 13:00:00,94.11,94.11,94.05,94.07,4383.0,90.928,90.928,90.87,90.8893,4383.0
2023-06-23 13:05:00,94.08,94.1,94.03,94.09,10379.0,90.899,90.9183,90.8507,90.9087,10379.0
2023-06-23 13:10:00,94.1,94.15,94.09,94.15,4001.0,90.9183,90.9666,90.9087,90.9666,4001.0
2023-06-23 13:15:00,94.14,94.16,94.13,94.14,5486.0,90.957,90.9763,90.9473,90.957,5486.0
2023-06-23 13:20:00,94.15,94.17,94.13,94.15,8413.0,90.9666,90.986,90.9473,90.9666,8413.0
2023-06-23 13:25:00,94.16,94.16,94.14,94.16,4588.0,90.9763,90.9763,90.957,90.9763,4588.0
2023-06-23 13:30:00,94.16,94.18,94.15,94.16,5913.0,90.9763,90.9956,90.9666,90.9763,5913.0
2023-06-23 13:35:00,94.17,94.2,94.17,94.19,6708.0,90.986,91.015,90.986,91.0053,6708.0
2023-06-23 13:40:00,94.2,94.21,94.15,94.15,4716.0,91.015,91.0246,90.9666,90.9666,4716.0
2023-06-23 13:45:00,94.15,94.16,94.14,94.14,3486.0,90.9666,90.9763,90.957,90.957,3486.0
2023-06-23 13:50:00,94.15,94.17,94.14,94.15,3500.0,90.9666,90.986,90.957,90.9666,3500.0
2023-06-23 13:55:00,94.16,94.17,94.13,94.13,2533.0,90.9763,90.986,90.9473,90.9473,2533.0
2023-06-23 14:00:00,94.13,94.14,94.1,94.11,3823.0,90.9473,90.957,90.9183,90.928,3823.0
2023-06-23 14:05:00,94.1,94.11,94.06,94.07,3872.0,90.9183,90.928,90.8797,90.8893,3872.0
2023-06-23 14:10:00,94.06,94.06,94.02,94.05,18196.0,90.8797,90.8797,90.841,90.87,18196.0
2023-06-23 14:15:00,94.04,94.06,94.04,94.05,3459.0,90.8604,90.8797,90.8604,90.87,3459.0
2023-06-23 14:20:00,94.06,94.09,94.06,94.09,6455.0,90.8797,90.9087,90.8797,90.9087,6455.0
2023-06-23 14:25:00,94.09,94.09,94.01,94.04,9595.0,90.9087,90.9087,90.8314,90.8604,9595.0
2023-06-23 14:30:00,94.03,94.03,94.0,94.02,4413.0,90.8507,90.8507,90.8217,90.841,4413.0
2023-06-23 14:35:00,94.01,94.03,93.94,93.95,5836.0,90.8314,90.8507,90.7637,90.7734,5836.0
2023-06-23 14:40:00,93.94,93.96,93.89,93.91,7997.0,90.7637,90.7831,90.7154,90.7348,7997.0
2023-06-23 14:45:00,93.91,93.91,93.83,93.87,8611.0,90.7348,90.7348,90.6575,90.6961,8611.0
2023-06-23 14:50:00,93.85,93.87,93.83,93.83,5921.0,90.6768,90.6961,90.6575,90.6575,5921.0
2023-06-23 14:55:00,93.83,93.87,93.83,93.84,15869.0,90.6575,90.6961,90.6575,90.6671,15869.0
2023-06-23 15:00:00,93.84,93.84,93.76,93.81,14650.0,90.6671,90.6671,90.5898,90.6381,14650.0
2023-06-23 15:05:00,93.81,93.86,93.8,93.86,24556.0,90.6381,90.6864,90.6285,90.6864,24556.0
2023-06-23 15:10:00,93.87,93.92,93.87,93.9,13187.0,90.6961,90.7444,90.6961,90.7251,13187.0
2023-06-23 15:15:00,93.9,93.94,93.89,93.94,10148.0,90.7251,90.7637,90.7154,90.7637,10148.0
2023-06-23 15:20:00,93.94,93.95,93.86,93.87,21003.0,90.7637,90.7734,90.6864,90.6961,21003.0
2023-06-23 15:25:00,93.87,93.88,93.85,93.87,20404.0,90.6961,90.7058,90.6768,90.6961,20404.0
2023-06-23 15:30:00,93.88,93.92,93.85,93.9,12642.0,90.7058,90.7444,90.6768,90.7251,12642.0
2023-06-23 15:35:00,93.9,93.94,93.89,93.91,15724.0,90.7251,90.7637,90.7154,90.7348,15724.0
2023-06-23 15:40:00,93.93,93.95,93.89,93.95,11725.0,90.7541,90.7734,90.7154,90.7734,11725.0
2023-06-23 15:45:00,93.94,93.95,93.9,93.94,15819.0,90.7637,90.7734,90.7251,90.7637,15819.0
2023-06-23 15:50:00,93.92,94.0,93.84,93.92,57505.0,90.7444,90.8217,90.6671,90.7444,57505.0
2023-06-23 15:55:00,93.93,93.98,93.86,93.9,37519.0,90.7541,90.8024,90.6864,90.7251,37519.0
2023-06-26 09:30:00,93.95,93.99,93.9,93.99,33936.0,90.7734,90.8121,90.7251,90.8121,33936.0
2023-06-26 09:35:00,94.03,94.1,94.02,94.09,14540.0,90.8507,90.9183,90.841,90.9087,14540.0
2023-06-26 09:40:00,94.09,94.19,94.09,94.18,37433.0,90.9087,91.0053,90.9087,90.9956,37433.0
2023-06-26 09:45:00,94.18,94.23,94.16,94.16,27934.0,90.9956,91.0439,90.9763,90.9763,27934.0
2023-06-26 09:50:00,94.17,94.25,94.14,94.2,14758.0,90.986,91.0633,90.957,91.015,14758.0
2023-06-26 09:55:00,94.22,94.24,94.17,94.23,24177.0,91.0343,91.0536,90.986,91.0439,24177.0
2023-06-26 10:00:00,94.22,94.24,94.16,94.18,11905.0,91.0343,91.0536,90.9763,90.9956,11905.0
2023-06-26 10:05:00,94.2,94.26,94.19,94.19,6164.0,91.015,91.0729,91.0053,91.0053,6164.0
2023-06-26 10:10:00,94.19,94.19,94.09,94.17,7092.0,91.0053,91.0053,90.9087,90.986,7092.0
2023-06-26 10:15:00,94.21,94.24,94.17,94.17,5313.0,91.0246,91.0536,90.986,90.986,5313.0
2023-06-26 10:20:00,94.16,94.16,94.11,94.14,10394.0,90.9763,90.9763,90.928,90.957,10394.0
2023-06-26 10:25:00,94.17,94.17,94.1,94.12,8228.0,90.986,90.986,90.9183,90.9377,8228.0
2023-06-26 10:30:00,94.12,94.13,93.99,94.04,12885.0,90.9377,90.9473,90.8121,90.8604,12885.0
2023-06-26 10:35:00,94.04,94.04,93.95,93.97,8321.0,90.8604,90.8604,90.7734,90.7927,8321.0
2023-06-26 10:40:00,93.95,93.97,93.86,93.97,18160.0,90.7734,90.7927,90.6864,90.7927,18160.0
2023-06-26 10:45:00,93.95,94.04,93.95,94.04,3745.0,90.7734,90.8604,90.7734,90.8604,3745.0
2023-06-26 10:50:00,94.04,94.1,94.02,94.06,14418.0,90.8604,90.9183,90.841,90.8797,14418.0
2023-06-26 10:55:00,94.06,94.07,94.02,94.06,22899.0,90.8797,90.8893,90.841,90.8797,22899.0
2023-06-26 11:00:00,94.06,94.08,94.0,94.0,6761.0,90.8797,90.899,90.8217,90.8217,6761.0
2023-06-26 11:05:00,93.99,94.01,93.93,93.95,24028.0,90.8121,90.8314,90.7541,90.7734,24028.0
2023-06-26 11:10:00,93.96,93.99,93.95,93.97,10375.0,90.7831,90.8121,90.7734,90.7927,10375.0
2023-06-26 11:15:00,93.97,94.0,93.91,93.93,8383.0,90.7927,90.8217,90.7348,90.7541,8383.0
2023-06-26 11:20:00,93.92,93.93,93.88,93.89,9877.0,90.7444,90.7541,90.7058,90.7154,9877.0
2023-06-26 11:25:00,93.89,93.93,93.88,93.91,8543.0,90.7154,90.7541,90.7058,90.7348,8543.0
2023-06-26 11:30:00,93.91,93.99,93.89,93.97,10849.0,90.7348,90.8121,90.7154,90.7927,10849.0
2023-06-26 11:35:00,93.96,94.01,93.95,93.96,5816.0,90.7831,90.8314,90.7734,90.7831,5816.0
2023-06-26 11:40:00,93.97,94.0,93.9,93.94,9361.0,90.7927,90.8217,90.7251,90.7637,9361.0
2023-06-26 11:45:00,93.93,94.01,93.92,94.0,6875.0,90.7541,90.8314,90.7444,90.8217,6875.0
2023-06-26 11:50:00,94.0,94.04,93.99,94.02,10439.0,90.8217,90.8604,90.8121,90.841,10439.0
2023-06-26 11:55:00,94.02,94.05,93.98,94.05,9500.0,90.841,90.87,90.8024,90.87,9500.0
2023-06-26 12:00:00,94.04,94.06,93.97,94.0,35437.0,90.8604,90.8797,90.7927,90.8217,35437.0
2023-06-26 12:05:00,93.97,93.97,93.85,93.87,8563.0,90.7927,90.7927,90.6768,90.6961,8563.0
2023-06-26 12:10:00,93.85,93.89,93.8,93.88,8511.0,90.6768,90.7154,90.6285,90.7058,8511.0
2023-06-26 12:15:00,93.87,93.94,93.85,93.89,9903.0,90.6961,90.7637,90.6768,90.7154,9903.0
2023-06-26 12:20:00,93.89,93.95,93.86,93.94,9885.0,90.7154,90.7734,90.6864,90.7637,9885.0
2023-06-26 12:25:00,93.93,93.93,93.88,93.89,7581.0,90.7541,90.7541,90.7058,90.7154,7581.0
2023-06-26 12:30:00,93.89,93.9,93.84,93.84,6233.0,90.7154,90.7251,90.6671,90.6671,6233.0
2023-06-26 12:35:00,93.85,93.89,93.83,93.84,8017.0,90.6768,90.7154,90.6575,90.6671,8017.0
2023-06-26 12:40:00,93.84,93.84,93.77,93.79,19803.0,90.6671,90.6671,90.5995,90.6188,19803.0
2023-06-26 12:45:00,93.81,93.85,93.78,93.81,24369.0,90.6381,90.6768,90.6092,90.6381,24369.0
2023-06-26 12:50:00,93.83,93.87,93.82,93.86,6740.0,90.6575,90.6961,90.6478,90.6864,6740.0
2023-06-26 12:55:00,93.87,93.92,93.86,93.91,6002.0,90.6961,90.7444,90.6864,90.7348,6002.0
2023-06-26 13:00:00,93.92,93.93,93.89,93.89,26247.0,90.7444,90.7541,90.7154,90.7154,26247.0
2023-06-26 13:05:00,93.9,93.92,93.87,93.9,9332.0,90.7251,90.7444,90.6961,90.7251,9332.0
2023-06-26 13:10:00,93.92,93.93,93.86,93.88,12486.0,90.7444,90.7541,90.6864,90.7058,12486.0
2023-06-26 13:15:00,93.89,93.93,93.88,93.93,6577.0,90.7154,90.7541,90.7058,90.7541,6577.0
2023-06-26 13:20:00,93.93,93.96,93.91,93.92,19313.0,90.7541,90.7831,90.7348,90.7444,19313.0
2023-06-26 13:25:00,93.91,93.97,93.87,93.96,11864.0,90.7348,90.7927,90.6961,90.7831,11864.0
2023-06-26 13:30:00,93.97,93.97,93.93,93.95,6595.0,90.7927,90.7927,90.7541,90.7734,6595.0
2023-06-26 13:35:00,93.94,93.95,93.91,93.95,8717.0,90.7637,90.7734,90.7348,90.7734,8717.0
2023-06-26 13:40:00,93.95,93.98,93.92,93.93,8459.0,90.7734,90.8024,90.7444,90.7541,8459.0
2023-06-26 13:45:00,93.94,93.97,93.93,93.95,3764.0,90.7637,90.7927,90.7541,90.7734,3764.0
2023-06-26 13:50:00,93.95,93.96,93.9,93.92,7671.0,90.7734,90.7831,90.7251,90.7444,7671.0
2023-06-26 13:55:00,93.92,93.94,93.88,93.91,7529.0,90.7444,90.7637,90.7058,90.7348,7529.0
2023-06-26 14:00:00,93.91,93.92,93.88,93.92,3955.0,90.7348,90.7444,90.7058,90.7444,3955.0
2023-06-26 14:05:00,93.91,93.92,93.87,93.89,6808.0,90.7348,90.7444,90.6961,90.7154,6808.0
2023-06-26 14:10:00,93.88,93.91,93.88,93.89,7636.0,90.7058,90.7348,90.7058,90.7154,7636.0
2023-06-26 14:15:00,93.89,93.89,93.85,93.86,8363.0,90.7154,90.7154,90.6768,90.6864,8363.0
2023-06-26 14:20:00,93.87,93.88,93.84,93.84,3060.0,90.6961,90.7058,90.6671,90.6671,3060.0
2023-06-26 14:25:00,93.84,93.9,93.84,93.9,9592.0,90.6671,90.7251,90.6671,90.7251,9592.0
2023-06-26 14:30:00,93.88,93.97,93.88,93.97,4922.0,90.7058,90.7927,90.7058,90.7927,4922.0
2023-06-26 14:35:00,93.96,94.03,93.95,94.03,2679.0,90.7831,90.8507,90.7734,90.8507,2679.0
2023-06-26 14:40:00,94.03,94.03,94.01,94.03,11513.0,90.8507,90.8507,90.8314,90.8507,11513.0
2023-06-26 14:45:00,94.03,94.03,93.99,94.01,56459.0,90.8507,90.8507,90.8121,90.8314,56459.0
2023-06-26 14:50:00,94.01,94.02,93.97,93.99,15798.0,90.8314,90.841,90.7927,90.8121,15798.0
2023-06-26 14:55:00,93.98,94.01,93.96,93.99,10198.0,90.8024,90.8314,90.7831,90.8121,10198.0
2023-06-26 15:00:00,94.0,94.02,93.99,94.02,7773.0,90.8217,90.841,90.8121,90.841,7773.0
2023-06-26 15:05:00,94.02,94.03,94.0,94.03,7672.0,90.841,90.8507,90.8217,90.8507,7672.0
2023-06-26 15:10:00,94.03,94.03,93.99,94.02,21233.0,90.8507,90.8507,90.8121,90.841,21233.0
2023-06-26 15:15:00,94.02,94.02,93.99,94.0,15740.0,90.841,90.841,90.8121,90.8217,15740.0
2023-06-26 15:20:00,94.0,94.02,93.95,93.96,9513.0,90.8217,90.841,90.7734,90.7831,9513.0
2023-06-26 15:25:00,93.97,94.0,93.96,93.98,19240.0,90.7927,90.8217,90.7831,90.8024,19240.0
2023-06-26 15:30:00,93.98,94.01,93.95,94.0,16942.0,90.8024,90.8314,90.7734,90.8217,16942.0
2023-06-26 15:35:00,94.0,94.02,93.98,94.0,12918.0,90.8217,90.841,90.8024,90.8217,12918.0
2023-06-26 15:40:00,93.99,94.0,93.91,93.92,18868.0,90.8121,90.8217,90.7348,90.7444,18868.0
2023-06-26 15:45:00,93.91,93.91,93.78,93.84,22992.0,90.7348,90.7348,90.6092,90.6671,22992.0
2023-06-26 15:50:00,93.84,93.84,93.8,93.82,16579.0,90.6671,90.6671,90.6285,90.6478,16579.0
2023-06-26 15:55:00,93.81,93.83,93.73,93.77,39025.0,90.6381,90.6575,90.5608,90.5995,39025.0
2023-06-27 09:30:00,94.07,94.11,94.01,94.09,9011.0,90.8893,90.928,90.8314,90.9087,9011.0
2023-06-27 09:35:00,94.08,94.17,94.08,94.17,10412.0,90.899,90.986,90.899,90.986,10412.0
2023-06-27 09:40:00,94.16,94.18,94.14,94.16,5924.0,90.9763,90.9956,90.957,90.9763,5924.0
2023-06-27 09:45:00,94.16,94.16,93.99,94.05,7499.0,90.9763,90.9763,90.8121,90.87,7499.0
2023-06-27 09:50:00,94.04,94.11,94.02,94.05,5085.0,90.8604,90.928,90.841,90.87,5085.0
2023-06-27 09:55:00,94.02,94.1,94.02,94.1,5541.0,90.841,90.9183,90.841,90.9183,5541.0
2023-06-27 10:00:00,94.08,94.1,94.03,94.09,6896.0,90.899,90.9183,90.8507,90.9087,6896.0
2023-06-27 10:05:00,94.06,94.06,93.98,93.99,3371.0,90.8797,90.8797,90.8024,90.8121,3371.0
2023-06-27 10:10:00,93.95,93.98,93.88,93.98,15530.0,90.7734,90.8024,90.7058,90.8024,15530.0
2023-06-27 10:15:00,93.96,94.05,93.95,94.05,2022.0,90.7831,90.87,90.7734,90.87,2022.0
2023-06-27 10:20:00,94.05,94.12,94.05,94.09,1408.0,90.87,90.9377,90.87,90.9087,1408.0
2023-06-27 10:25:00,94.08,94.15,94.08,94.12,4600.0,90.899,90.9666,90.899,90.9377,4600.0
2023-06-27 10:30:00,94.11,94.19,94.08,94.18,9503.0,90.928,91.0053,90.899,90.9956,9503.0
2023-06-27 10:35:00,94.15,94.17,94.13,94.17,1698.0,90.9666,90.986,90.9473,90.986,1698.0
2023-06-27 10:40:00,94.16,94.18,94.11,94.13,6115.0,90.9763,90.9956,90.928,90.9473,6115.0
2023-06-27 10:45:00,94.14,94.19,94.13,94.18,10721.0,90.957,91.0053,90.9473,90.9956,10721.0
2023-06-27 10:50:00,94.18,94.23,94.18,94.2,337594.0,90.9956,91.0439,90.9956,91.015,337594.0
2023-06-27 10:55:00,94.19,94.21,94.16,94.2,17448.0,91.0053,91.0246,90.9763,91.015,17448.0
2023-06-27 11:00:00,94.21,94.22,94.13,94.14,3445.0,91.0246,91.0343,90.9473,90.957,3445.0
2023-06-27 11:05:00,94.1,94.14,94.1,94.11,7065.0,90.9183,90.957,90.9183,90.928,7065.0
2023-06-27 11:10:00,94.11,94.14,94.04,94.14,12309.0,90.928,90.957,90.8604,90.957,12309.0
2023-06-27 11:15:00,94.13,94.17,94.12,94.17,6635.0,90.9473,90.986,90.9377,90.986,6635.0
2023-06-27 11:20:00,94.17,94.23,94.17,94.23,6811.0,90.986,91.0439,90.986,91.0439,6811.0
2023-06-27 11:25:00,94.22,94.3,94.2,94.29,5788.0,91.0343,91.1116,91.015,91.1019,5788.0
2023-06-27 11:30:00,94.29,94.32,94.29,94.3,7478.0,91.1019,91.1309,91.1019,91.1116,7478.0
2023-06-27 11:35:00,94.3,94.37,94.29,94.36,7812.0,91.1116,91.1792,91.1019,91.1695,7812.0
2023-06-27 11:40:00,94.35,94.36,94.32,94.35,6832.0,91.1599,91.1695,91.1309,91.1599,6832.0
2023-06-27 11:45:00,94.36,94.38,94.3,94.33,12075.0,91.1695,91.1889,91.1116,91.1406,12075.0
2023-06-27 11:50:00,94.33,94.37,94.33,94.37,6178.0,91.1406,91.1792,91.1406,91.1792,6178.0
2023-06-27 11:55:00,94.37,94.38,94.34,94.36,2719.0,91.1792,91.1889,91.1502,91.1695,2719.0
2023-06-27 12:00:00,94.35,94.39,94.34,94.38,82692.0,91.1599,91.1985,91.1502,91.1889,82692.0
2023-06-27 12:05:00,94.38,94.4,94.34,94.36,8296.0,91.1889,91.2082,91.1502,91.1695,8296.0
2023-06-27 12:10:00,94.35,94.39,94.35,94.37,13139.0,91.1599,91.1985,91.1599,91.1792,13139.0
2023-06-27 12:15:00,94.38,94.39,94.34,94.34,5300.0,91.1889,91.1985,91.1502,91.1502,5300.0
2023-06-27 12:20:00,94.36,94.4,94.35,94.4,3000.0,91.1695,91.2082,91.1599,91.2082,3000.0
2023-06-27 12:25:00,94.4,94.45,94.4,94.44,3369.0,91.2082,91.2565,91.2082,91.2468,3369.0
2023-06-27 12:30:00,94.44,94.46,94.42,94.44,10535.0,91.2468,91.2662,91.2275,91.2468,10535.0
2023-06-27 12:35:00,94.44,94.5,94.43,94.5,176995.0,91.2468,91.3048,91.2372,91.3048,176995.0
2023-06-27 12:40:00,94.5,94.51,94.47,94.51,149666.0,91.3048,91.3145,91.2758,91.3145,149666.0
2023-06-27 12:45:00,94.51,94.53,94.51,94.53,21960.0,91.3145,91.3338,91.3145,91.3338,21960.0
2023-06-27 12:50:00,94.53,94.55,94.51,94.53,1894.0,91.3338,91.3531,91.3145,91.3338,1894.0
2023-06-27 12:55:00,94.52,94.53,94.47,94.5,5851.0,91.3241,91.3338,91.2758,91.3048,5851.0
2023-06-27 13:00:00,94.5,94.51,94.48,94.51,900.0,91.3048,91.3145,91.2855,91.3145,900.0
2023-06-27 13:05:00,94.5,94.5,94.46,94.46,17324.0,91.3048,91.3048,91.2662,91.2662,17324.0
2023-06-27 13:10:00,94.46,94.5,94.45,94.49,69505.0,91.2662,91.3048,91.2565,91.2951,69505.0
2023-06-27 13:15:00,94.49,94.55,94.49,94.55,52869.0,91.2951,91.3531,91.2951,91.3531,52869.0
2023-06-27 13:20:00,94.54,94.61,94.54,94.6,78765.0,91.3435,91.4111,91.3435,91.4014,78765.0
2023-06-27 13:25:00,94.61,94.63,94.57,94.58,216185.0,91.4111,91.4304,91.3724,91.3821,216185.0
2023-06-27 13:30:00,94.59,94.66,94.59,94.63,68908.0,91.3918,91.4594,91.3918,91.4304,68908.0
2023-06-27 13:35:00,94.63,94.64,94.61,94.62,46349.0,91.4304,91.4401,91.4111,91.4208,46349.0
2023-06-27 13:40:00,94.63,94.67,94.63,94.65,13486.0,91.4304,91.4691,91.4304,91.4497,13486.0
2023-06-27 13:45:00,94.67,94.69,94.65,94.69,20233.0,91.4691,91.4884,91.4497,91.4884,20233.0
2023-06-27 13:50:00,94.68,94.72,94.67,94.72,18526.0,91.4787,91.5174,91.4691,91.5174,18526.0
2023-06-27 13:55:00,94.71,94.71,94.67,94.71,3875.0,91.5077,91.5077,91.4691,91.5077,3875.0
2023-06-27 14:00:00,94.71,94.72,94.69,94.71,4019.0,91.5077,91.5174,91.4884,91.5077,4019.0
2023-06-27 14:05:00,94.7,94.73,94.68,94.7,17268.0,91.498,91.527,91.4787,91.498,17268.0
2023-06-27 14:10:00,94.72,94.74,94.71,94.74,2050.0,91.5174,91.5367,91.5077,91.5367,2050.0
2023-06-27 14:15:00,94.73,94.76,94.71,94.74,8756.0,91.527,91.556,91.5077,91.5367,8756.0
2023-06-27 14:20:00,94.73,94.75,94.72,94.73,3243.0,91.527,91.5464,91.5174,91.527,3243.0
2023-06-27 14:25:00,94.73,94.75,94.71,94.73,19795.0,91.527,91.5464,91.5077,91.527,19795.0
2023-06-27 14:30:00,94.73,94.76,94.73,94.75,17923.0,91.527,91.556,91.527,91.5464,17923.0
2023-06-27 14:35:00,94.75,94.77,94.72,94.73,7780.0,91.5464,91.5657,91.5174,91.527,7780.0
2023-06-27 14:40:00,94.72,94.72,94.68,94.7,15819.0,91.5174,91.5174,91.4787,91.498,15819.0
2023-06-27 14:45:00,94.7,94.74,94.68,94.73,10047.0,91.498,91.5367,91.4787,91.527,10047.0
2023-06-27 14:50:00,94.73,94.78,94.72,94.77,10071.0,91.527,91.5753,91.5174,91.5657,10071.0
2023-06-27 14:55:00,94.77,94.77,94.69,94.7,6652.0,91.5657,91.5657,91.4884,91.498,6652.0
2023-06-27 15:00:00,94.7,94.77,94.7,94.74,5937.0,91.498,91.5657,91.498,91.5367,5937.0
2023-06-27 15:05:00,94.74,94.77,94.74,94.76,6786.0,91.5367,91.5657,91.5367,91.556,6786.0
2023-06-27 15:10:00,94.75,94.76,94.71,94.76,11642.0,91.5464,91.556,91.5077,91.556,11642.0
2023-06-27 15:15:00,94.75,94.76,94.71,94.72,10915.0,91.5464,91.556,91.5077,91.5174,10915.0
2023-06-27 15:20:00,94.73,94.74,94.71,94.74,38830.0,91.527,91.5367,91.5077,91.5367,38830.0
2023-06-27 15:25:00,94.75,94.81,94.74,94.81,20504.0,91.5464,91.6043,91.5367,91.6043,20504.0
2023-06-27 15:30:00,94.8,94.82,94.74,94.75,15435.0,91.5947,91.614,91.5367,91.5464,15435.0
2023-06-27 15:35:00,94.74,94.75,94.72,94.74,5195.0,91.5367,91.5464,91.5174,91.5367,5195.0
2023-06-27 15:40:00,94.75,94.78,94.73,94.78,4459.0,91.5464,91.5753,91.527,91.5753,4459.0
2023-06-27 15:45:00,94.77,94.81,94.77,94.8,13242.0,91.5657,91.6043,91.5657,91.5947,13242.0
2023-06-27 15:50:00,94.79,94.79,94.72,94.75,45327.0,91.585,91.585,91.5174,91.5464,45327.0
2023-06-27 15:55:00,94.75,94.76,94.7,94.74,146787.0,91.5464,91.556,91.498,91.5367,146787.0
2023-06-28 09:30:00,94.5,94.5,94.4,94.44,23283.0,91.3048,91.3048,91.2082,91.2468,23283.0
2023-06-28 09:35:00,94.46,94.5,94.44,94.49,5111.0,91.2662,91.3048,91.2468,91.2951,5111.0
2023-06-28 09:40:00,94.49,94.52,94.47,94.48,3625.0,91.2951,91.3241,91.2758,91.2855,3625.0
2023-06-28 09:45:00,94.48,94.48,94.36,94.43,20923.0,91.2855,91.2855,91.1695,91.2372,20923.0
2023-06-28 09:50:00,94.4,94.48,94.36,94.45,9521.0,91.2082,91.2855,91.1695,91.2565,9521.0
2023-06-28 09:55:00,94.45,94.55,94.44,94.53,10162.0,91.2565,91.3531,91.2468,91.3338,10162.0
2023-06-28 10:00:00,94.5,94.52,94.43,94.46,13829.0,91.3048,91.3241,91.2372,91.2662,13829.0
2023-06-28 10:05:00,94.47,94.52,94.44,94.47,3228.0,91.2758,91.3241,91.2468,91.2758,3228.0
2023-06-28 10:10:00,94.47,94.48,94.4,94.42,2447.0,91.2758,91.2855,91.2082,91.2275,2447.0
2023-06-28 10:15:00,94.47,94.59,94.46,94.59,4780.0,91.2758,91.3918,91.2662,91.3918,4780.0
2023-06-28 10:20:00,94.61,94.62,94.55,94.55,2286.0,91.4111,91.4208,91.3531,91.3531,2286.0
2023-06-28 10:25:00,94.55,94.58,94.55,94.58,1834.0,91.3531,91.3821,91.3531,91.3821,1834.0
2023-06-28 10:30:00,94.58,94.63,94.58,94.62,8954.0,91.3821,91.4304,91.3821,91.4208,8954.0
2023-06-28 10:35:00,94.64,94.72,94.64,94.69,13451.0,91.4401,91.5174,91.4401,91.4884,13451.0
2023-06-28 10:40:00,94.69,94.73,94.68,94.69,10020.0,91.4884,91.527,91.4787,91.4884,10020.0
2023-06-28 10:45:00,94.66,94.68,94.64,94.67,16080.0,91.4594,91.4787,91.4401,91.4691,16080.0
2023-06-28 10:50:00,94.68,94.69,94.62,94.64,2916.0,91.4787,91.4884,91.4208,91.4401,2916.0
2023-06-28 10:55:00,94.61,94.63,94.58,94.58,4004.0,91.4111,91.4304,91.3821,91.3821,4004.0
2023-06-28 11:00:00,94.59,94.63,94.58,94.63,6899.0,91.3918,91.4304,91.3821,91.4304,6899.0
2023-06-28 11:05:00,94.63,94.67,94.62,94.66,6360.0,91.4304,91.4691,91.4208,91.4594,6360.0
2023-06-28 11:10:00,94.69,94.69,94.57,94.59,8300.0,91.4884,91.4884,91.3724,91.3918,8300.0
2023-06-28 11:15:00,94.6,94.7,94.57,94.7,6071.0,91.4014,91.498,91.3724,91.498,6071.0
2023-06-28 11:20:00,94.7,94.7,94.6,94.6,6823.0,91.498,91.498,91.4014,91.4014,6823.0
2023-06-28 11:25:00,94.59,94.67,94.57,94.67,8764.0,91.3918,91.4691,91.3724,91.4691,8764.0
2023-06-28 11:30:00,94.67,94.72,94.66,94.71,8800.0,91.4691,91.5174,91.4594,91.5077,8800.0
2023-06-28 11:35:00,94.72,94.78,94.71,94.77,2944.0,91.5174,91.5753,91.5077,91.5657,2944.0
2023-06-28 11:40:00,94.77,94.78,94.74,94.78,4395.0,91.5657,91.5753,91.5367,91.5753,4395.0
2023-06-28 11:45:00,94.75,94.78,94.73,94.73,3237.0,91.5464,91.5753,91.527,91.527,3237.0
2023-06-28 11:50:00,94.74,94.74,94.72,94.73,24938.0,91.5367,91.5367,91.5174,91.527,24938.0
2023-06-28 11:55:00,94.73,94.77,94.72,94.77,5719.0,91.527,91.5657,91.5174,91.5657,5719.0
2023-06-28 12:00:00,94.76,94.76,94.73,94.76,12179.0,91.556,91.556,91.527,91.556,12179.0
2023-06-28 12:05:00,94.76,94.83,94.76,94.82,14679.0,91.556,91.6237,91.556,91.614,14679.0
2023-06-28 12:10:00,94.83,94.88,94.83,94.88,11957.0,91.6237,91.672,91.6237,91.672,11957.0
2023-06-28 12:15:00,94.88,94.92,94.88,94.91,2658.0,91.672,91.7106,91.672,91.7009,2658.0
2023-06-28 12:20:00,94.91,94.91,94.85,94.89,4422.0,91.7009,91.7009,91.643,91.6816,4422.0
2023-06-28 12:25:00,94.87,94.87,94.75,94.76,2908.0,91.6623,91.6623,91.5464,91.556,2908.0
2023-06-28 12:30:00,94.78,94.78,94.72,94.74,15588.0,91.5753,91.5753,91.5174,91.5367,15588.0
2023-06-28 12:35:00,94.75,94.77,94.71,94.73,17786.0,91.5464,91.5657,91.5077,91.527,17786.0
2023-06-28 12:40:00,94.72,94.74,94.56,94.58,16928.0,91.5174,91.5367,91.3628,91.3821,16928.0
2023-06-28 12:45:00,94.58,94.64,94.55,94.58,13687.0,91.3821,91.4401,91.3531,91.3821,13687.0
2023-06-28 12:50:00,94.58,94.59,94.45,94.48,11015.0,91.3821,91.3918,91.2565,91.2855,11015.0
2023-06-28 12:55:00,94.48,94.55,94.45,94.53,5729.0,91.2855,91.3531,91.2565,91.3338,5729.0
2023-06-28 13:00:00,94.53,94.56,94.46,94.53,15981.0,91.3338,91.3628,91.2662,91.3338,15981.0
2023-06-28 13:05:00,94.55,94.58,94.54,94.55,7106.0,91.3531,91.3821,91.3435,91.3531,7106.0
2023-06-28 13:10:00,94.54,94.56,94.5,94.56,11589.0,91.3435,91.3628,91.3048,91.3628,11589.0
2023-06-28 13:15:00,94.56,94.59,94.55,94.58,4230.0,91.3628,91.3918,91.3531,91.3821,4230.0
2023-06-28 13:20:00,94.58,94.64,94.58,94.62,5032.0,91.3821,91.4401,91.3821,91.4208,5032.0
2023-06-28 13:25:00,94.63,94.67,94.63,94.67,3174.0,91.4304,91.4691,91.4304,91.4691,3174.0
2023-06-28 13:30:00,94.67,94.7,94.59,94.59,23170.0,91.4691,91.498,91.3918,91.3918,23170.0
2023-06-28 13:35:00,94.6,94.62,94.59,94.62,4300.0,91.4014,91.4208,91.3918,91.4208,4300.0
2023-06-28 13:40:00,94.6,94.62,94.57,94.62,4500.0,91.4014,91.4208,91.3724,91.4208,4500.0
2023-06-28 13:45:00,94.6,94.61,94.55,94.56,10917.0,91.4014,91.4111,91.3531,91.3628,10917.0
2023-06-28 13:50:00,94.55,94.58,94.52,94.58,6484.0,91.3531,91.3821,91.3241,91.3821,6484.0
2023-06-28 13:55:00,94.58,94.61,94.54,94.58,3307.0,91.3821,91.4111,91.3435,91.3821,3307.0
2023-06-28 14:00:00,94.59,94.66,94.57,94.65,4599.0,91.3918,91.4594,91.3724,91.4497,4599.0
2023-06-28 14:05:00,94.65,94.67,94.64,94.66,5529.0,91.4497,91.4691,91.4401,91.4594,5529.0
2023-06-28 14:10:00,94.67,94.68,94.65,94.67,23100.0,91.4691,91.4787,91.4497,91.4691,23100.0
2023-06-28 14:15:00,94.66,94.68,94.65,94.68,1200.0,91.4594,91.4787,91.4497,91.4787,1200.0
2023-06-28 14:20:00,94.68,94.7,94.68,94.7,4255.0,91.4787,91.498,91.4787,91.498,4255.0
2023-06-28 14:25:00,94.7,94.71,94.68,94.69,3174.0,91.498,91.5077,91.4787,91.4884,3174.0
2023-06-28 14:30:00,94.69,94.7,94.68,94.7,2501.0,91.4884,91.498,91.4787,91.498,2501.0
2023-06-28 14:35:00,94.7,94.7,94.63,94.65,1866.0,91.498,91.498,91.4304,91.4497,1866.0
2023-06-28 14:40:00,94.63,94.69,94.62,94.68,1200.0,91.4304,91.4884,91.4208,91.4787,1200.0
2023-06-28 14:45:00,94.67,94.67,94.64,94.65,4730.0,91.4691,91.4691,91.4401,91.4497,4730.0
2023-06-28 14:50:00,94.64,94.66,94.63,94.65,1800.0,91.4401,91.4594,91.4304,91.4497,1800.0
2023-06-28 14:55:00,94.65,94.65,94.62,94.63,7008.0,91.4497,91.4497,91.4208,91.4304,7008.0
2023-06-28 15:00:00,94.65,94.65,94.55,94.55,3600.0,91.4497,91.4497,91.3531,91.3531,3600.0
2023-06-28 15:05:00,94.56,94.56,94.48,94.54,34703.0,91.3628,91.3628,91.2855,91.3435,34703.0
2023-06-28 15:10:00,94.55,94.61,94.54,94.61,7110.0,91.3531,91.4111,91.3435,91.4111,7110.0
2023-06-28 15:15:00,94.61,94.64,94.6,94.64,5275.0,91.4111,91.4401,91.4014,91.4401,5275.0
2023-06-28 15:20:00,94.65,94.66,94.64,94.66,10464.0,91.4497,91.4594,91.4401,91.4594,10464.0
2023-06-28 15:25:00,94.67,94.67,94.58,94.59,4584.0,91.4691,91.4691,91.3821,91.3918,4584.0
2023-06-28 15:30:00,94.59,94.62,94.58,94.6,3902.0,91.3918,91.4208,91.3821,91.4014,3902.0
2023-06-28 15:35:00,94.59,94.6,94.57,94.59,7065.0,91.3918,91.4014,91.3724,91.3918,7065.0
2023-06-28 15:40:00,94.59,94.63,94.58,94.59,6719.0,91.3918,91.4304,91.3821,91.3918,6719.0
2023-06-28 15:45:00,94.59,94.63,94.58,94.61,6803.0,91.3918,91.4304,91.3821,91.4111,6803.0
2023-06-28 15:50:00,94.61,94.67,94.58,94.62,23954.0,91.4111,91.4691,91.3821,91.4208,23954.0
2023-06-28 15:55:00,94.61,94.71,94.58,94.71,42218.0,91.4111,91.5077,91.3821,91.5077,42218.0
2023-06-29 09:30:00,94.52,94.57,94.43,94.57,39109.0,91.3241,91.3724,91.2372,91.3724,39109.0
2023-06-29 09:35:00,94.57,94.68,94.55,94.67,12277.0,91.3724,91.4787,91.3531,91.4691,12277.0
2023-06-29 09:40:00,94.65,94.67,94.57,94.57,8067.0,91.4497,91.4691,91.3724,91.3724,8067.0
2023-06-29 09:45:00,94.58,94.65,94.55,94.63,7095.0,91.3821,91.4497,91.3531,91.4304,7095.0
2023-06-29 09:50:00,94.64,94.65,94.62,94.62,4235.0,91.4401,91.4497,91.4208,91.4208,4235.0
2023-06-29 09:55:00,94.65,94.66,94.6,94.62,9067.0,91.4497,91.4594,91.4014,91.4208,9067.0
2023-06-29 10:00:00,94.64,94.7,94.64,94.69,2164.0,91.4401,91.498,91.4401,91.4884,2164.0
2023-06-29 10:05:00,94.71,94.73,94.52,94.58,21044.0,91.5077,91.527,91.3241,91.3821,21044.0
2023-06-29 10:10:00,94.53,94.59,94.53,94.59,600.0,91.3338,91.3918,91.3338,91.3918,600.0
2023-06-29 10:15:00,94.66,94.7,94.66,94.67,1863.0,91.4594,91.498,91.4594,91.4691,1863.0
2023-06-29 10:20:00,94.69,94.74,94.66,94.66,6981.0,91.4884,91.5367,91.4594,91.4594,6981.0
2023-06-29 10:25:00,94.65,94.69,94.65,94.69,10223.0,91.4497,91.4884,91.4497,91.4884,10223.0
2023-06-29 10:30:00,94.67,94.69,94.58,94.69,20589.0,91.4691,91.4884,91.3821,91.4884,20589.0
2023-06-29 10:35:00,94.67,94.67,94.6,94.65,2193.0,91.4691,91.4691,91.4014,91.4497,2193.0
2023-06-29 10:40:00,94.64,94.66,94.58,94.61,6717.0,91.4401,91.4594,91.3821,91.4111,6717.0
2023-06-29 10:45:00,94.6,94.6,94.52,94.58,10158.0,91.4014,91.4014,91.3241,91.3821,10158.0
2023-06-29 10:50:00,94.59,94.61,94.56,94.57,3512.0,91.3918,91.4111,91.3628,91.3724,3512.0
2023-06-29 10:55:00,94.58,94.64,94.58,94.62,2225.0,91.3821,91.4401,91.3821,91.4208,2225.0
2023-06-29 11:00:00,94.63,94.64,94.58,94.64,2135.0,91.4304,91.4401,91.3821,91.4401,2135.0
2023-06-29 11:05:00,94.66,94.73,94.65,94.71,6421.0,91.4594,91.527,91.4497,91.5077,6421.0
2023-06-29 11:10:00,94.69,94.73,94.69,94.71,5778.0,91.4884,91.527,91.4884,91.5077,5778.0
2023-06-29 11:15:00,94.71,94.76,94.69,94.72,10692.0,91.5077,91.556,91.4884,91.5174,10692.0
2023-06-29 11:20:00,94.74,94.76,94.72,94.76,9470.0,91.5367,91.556,91.5174,91.556,9470.0
2023-06-29 11:25:00,94.75,94.79,94.72,94.78,14042.0,91.5464,91.585,91.5174,91.5753,14042.0
2023-06-29 11:30:00,94.78,94.79,94.72,94.72,7376.0,91.5753,91.585,91.5174,91.5174,7376.0
2023-06-29 11:35:00,94.72,94.75,94.7,94.75,8725.0,91.5174,91.5464,91.498,91.5464,8725.0
2023-06-29 11:40:00,94.75,94.81,94.74,94.74,19866.0,91.5464,91.6043,91.5367,91.5367,19866.0
2023-06-29 11:45:00,94.75,94.76,94.73,94.75,6692.0,91.5464,91.556,91.527,91.5464,6692.0
2023-06-29 11:50:00,94.76,94.81,94.76,94.81,13975.0,91.556,91.6043,91.556,91.6043,13975.0
2023-06-29 11:55:00,94.81,94.82,94.76,94.79,5469.0,91.6043,91.614,91.556,91.585,5469.0
2023-06-29 12:00:00,94.79,94.82,94.76,94.76,11656.0,91.585,91.614,91.556,91.556,11656.0
2023-06-29 12:05:00,94.77,94.8,94.74,94.8,71256.0,91.5657,91.5947,91.5367,91.5947,71256.0
2023-06-29 12:10:00,94.8,94.81,94.73,94.75,7382.0,91.5947,91.6043,91.527,91.5464,7382.0
2023-06-29 12:15:00,94.74,94.79,94.72,94.79,3600.0,91.5367,91.585,91.5174,91.585,3600.0
2023-06-29 12:20:00,94.8,94.84,94.79,94.82,4481.0,91.5947,91.6333,91.585,91.614,4481.0
2023-06-29 12:25:00,94.82,94.87,94.8,94.86,6102.0,91.614,91.6623,91.5947,91.6526,6102.0
2023-06-29 12:30:00,94.86,94.88,94.83,94.86,7155.0,91.6526,91.672,91.6237,91.6526,7155.0
2023-06-29 12:35:00,94.88,94.88,94.83,94.85,5846.0,91.672,91.672,91.6237,91.643,5846.0
2023-06-29 12:40:00,94.84,94.87,94.83,94.87,22773.0,91.6333,91.6623,91.6237,91.6623,22773.0
2023-06-29 12:45:00,94.86,94.89,94.85,94.86,8194.0,91.6526,91.6816,91.643,91.6526,8194.0
2023-06-29 12:50:00,94.85,94.87,94.84,94.84,5694.0,91.643,91.6623,91.6333,91.6333,5694.0
2023-06-29 12:55:00,94.84,94.85,94.75,94.78,5619.0,91.6333,91.643,91.5464,91.5753,5619.0
2023-06-29 13:00:00,94.75,94.78,94.74,94.75,3700.0,91.5464,91.5753,91.5367,91.5464,3700.0
2023-06-29 13:05:00,94.73,94.75,94.66,94.75,13742.0,91.527,91.5464,91.4594,91.5464,13742.0
2023-06-29 13:10:00,94.74,94.74,94.69,94.73,18167.0,91.5367,91.5367,91.4884,91.527,18167.0
2023-06-29 13:15:00,94.73,94.77,94.72,94.75,8597.0,91.527,91.5657,91.5174,91.5464,8597.0
2023-06-29 13:20:00,94.76,94.78,94.75,94.77,48812.0,91.556,91.5753,91.5464,91.5657,48812.0
2023-06-29 13:25:00,94.76,94.78,94.74,94.78,2900.0,91.556,91.5753,91.5367,91.5753,2900.0
2023-06-29 13:30:00,94.78,94.78,94.74,94.75,10425.0,91.5753,91.5753,91.5367,91.5464,10425.0
2023-06-29 13:35:00,94.76,94.76,94.73,94.76,6463.0,91.556,91.556,91.527,91.556,6463.0
2023-06-29 13:40:00,94.76,94.77,94.71,94.73,4010.0,91.556,91.5657,91.5077,91.527,4010.0
2023-06-29 13:45:00,94.73,94.75,94.72,94.74,8735.0,91.527,91.5464,91.5174,91.5367,8735.0
2023-06-29 13:50:00,94.74,94.77,94.74,94.76,4992.0,91.5367,91.5657,91.5367,91.556,4992.0
2023-06-29 13:55:00,94.76,94.77,94.65,94.68,13545.0,91.556,91.5657,91.4497,91.4787,13545.0
2023-06-29 14:00:00,94.67,94.68,94.57,94.61,14105.0,91.4691,91.4787,91.3724,91.4111,14105.0
2023-06-29 14:05:00,94.6,94.62,94.56,94.59,23639.0,91.4014,91.4208,91.3628,91.3918,23639.0
2023-06-29 14:10:00,94.58,94.64,94.57,94.64,6900.0,91.3821,91.4401,91.3724,91.4401,6900.0
2023-06-29 14:15:00,94.64,94.66,94.63,94.66,3720.0,91.4401,91.4594,91.4304,91.4594,3720.0
2023-06-29 14:20:00,94.66,94.72,94.66,94.72,6333.0,91.4594,91.5174,91.4594,91.5174,6333.0
2023-06-29 14:25:00,94.71,94.71,94.69,94.71,9184.0,91.5077,91.5077,91.4884,91.5077,9184.0
2023-06-29 14:30:00,94.71,94.71,94.68,94.69,4100.0,91.5077,91.5077,91.4787,91.4884,4100.0
2023-06-29 14:35:00,94.7,94.73,94.7,94.7,5200.0,91.498,91.527,91.498,91.498,5200.0
2023-06-29 14:40:00,94.69,94.7,94.64,94.69,13308.0,91.4884,91.498,91.4401,91.4884,13308.0
2023-06-29 14:45:00,94.69,94.72,94.69,94.7,5800.0,91.4884,91.5174,91.4884,91.498,5800.0
2023-06-29 14:50:00,94.69,94.69,94.66,94.68,57709.0,91.4884,91.4884,91.4594,91.4787,57709.0
2023-06-29 14:55:00,94.68,94.73,94.67,94.72,11979.0,91.4787,91.527,91.4691,91.5174,11979.0
2023-06-29 15:00:00,94.73,94.76,94.73,94.76,6599.0,91.527,91.556,91.527,91.556,6599.0
2023-06-29 15:05:00,94.76,94.77,94.75,94.76,32250.0,91.556,91.5657,91.5464,91.556,32250.0
2023-06-29 15:10:00,94.77,94.78,94.74,94.77,13105.0,91.5657,91.5753,91.5367,91.5657,13105.0
2023-06-29 15:15:00,94.77,94.81,94.74,94.75,15517.0,91.5657,91.6043,91.5367,91.5464,15517.0
2023-06-29 15:20:00,94.76,94.77,94.72,94.75,17354.0,91.556,91.5657,91.5174,91.5464,17354.0
2023-06-29 15:25:00,94.75,94.79,94.75,94.79,23992.0,91.5464,91.585,91.5464,91.585,23992.0
2023-06-29 15:30:00,94.77,94.8,94.76,94.79,13714.0,91.5657,91.5947,91.556,91.585,13714.0
2023-06-29 15:35:00,94.79,94.79,94.73,94.74,94430.0,91.585,91.585,91.527,91.5367,94430.0
2023-06-29 15:40:00,94.73,94.75,94.7,94.7,13744.0,91.527,91.5464,91.498,91.498,13744.0
2023-06-29 15:45:00,94.7,94.77,94.69,94.75,8530.0,91.498,91.5657,91.4884,91.5464,8530.0
2023-06-29 15:50:00,94.75,94.85,94.75,94.78,35643.0,91.5464,91.643,91.5464,91.5753,35643.0
2023-06-29 15:55:00,94.79,94.88,94.76,94.85,67933.0,91.585,91.672,91.556,91.643,67933.0
2023-06-30 09:30:00,95.66,95.66,95.59,95.63,9644.0,92.4256,92.4256,92.358,92.3966,9644.0
2023-06-30 09:35:00,95.62,95.66,95.61,95.64,10441.0,92.3869,92.4256,92.3773,92.4063,10441.0
2023-06-30 09:40:00,95.69,95.78,95.69,95.78,18743.0,92.4546,92.5415,92.4546,92.5415,18743.0
2023-06-30 09:45:00,95.76,95.82,95.72,95.82,6799.0,92.5222,92.5802,92.4836,92.5802,6799.0
2023-06-30 09:50:00,95.83,95.83,95.79,95.81,9869.0,92.5898,92.5898,92.5512,92.5705,9869.0
2023-06-30 09:55:00,95.82,95.85,95.76,95.79,18049.0,92.5802,92.6092,92.5222,92.5512,18049.0
2023-06-30 10:00:00,95.81,95.9,95.81,95.88,4286.0,92.5705,92.6575,92.5705,92.6381,4286.0
2023-06-30 10:05:00,95.89,95.92,95.88,95.92,20787.0,92.6478,92.6768,92.6381,92.6768,20787.0
2023-06-30 10:10:00,95.94,95.95,95.92,95.94,1318.0,92.6961,92.7058,92.6768,92.6961,1318.0
2023-06-30 10:15:00,95.98,95.99,95.96,95.99,2895.0,92.7348,92.7444,92.7154,92.7444,2895.0
2023-06-30 10:20:00,96.0,96.02,95.92,95.93,9910.0,92.7541,92.7734,92.6768,92.6865,9910.0
2023-06-30 10:25:00,95.93,95.98,95.93,95.95,2556.0,92.6865,92.7348,92.6865,92.7058,2556.0
2023-06-30 10:30:00,95.97,96.0,95.95,96.0,800.0,92.7251,92.7541,92.7058,92.7541,800.0
2023-06-30 10:35:00,95.95,95.95,95.81,95.86,14978.0,92.7058,92.7058,92.5705,92.6188,14978.0
2023-06-30 10:40:00,95.87,95.9,95.85,95.86,6400.0,92.6285,92.6575,92.6092,92.6188,6400.0
2023-06-30 10:45:00,95.88,95.9,95.78,95.8,83064.0,92.6381,92.6575,92.5415,92.5609,83064.0
2023-06-30 10:50:00,95.77,95.87,95.77,95.87,13636.0,92.5319,92.6285,92.5319,92.6285,13636.0
2023-06-30 10:55:00,95.87,95.88,95.81,95.84,4077.0,92.6285,92.6381,92.5705,92.5995,4077.0
2023-06-30 11:00:00,95.85,95.87,95.83,95.84,2000.0,92.6092,92.6285,92.5898,92.5995,2000.0
2023-06-30 11:05:00,95.85,95.91,95.85,95.91,24838.0,92.6092,92.6671,92.6092,92.6671,24838.0
2023-06-30 11:10:00,95.91,95.93,95.88,95.89,4565.0,92.6671,92.6865,92.6381,92.6478,4565.0
2023-06-30 11:15:00,95.91,95.94,95.9,95.91,1900.0,92.6671,92.6961,92.6575,92.6671,1900.0
2023-06-30 11:20:00,95.91,95.91,95.87,95.89,2475.0,92.6671,92.6671,92.6285,92.6478,2475.0
2023-06-30 11:25:00,95.88,95.88,95.81,95.82,7832.0,92.6381,92.6381,92.5705,92.5802,7832.0
2023-06-30 11:30:00,95.83,95.83,95.75,95.78,25756.0,92.5898,92.5898,92.5125,92.5415,25756.0
2023-06-30 11:35:00,95.79,95.82,95.78,95.79,2925.0,92.5512,92.5802,92.5415,92.5512,2925.0
2023-06-30 11:40:00,95.78,95.78,95.74,95.77,5814.0,92.5415,92.5415,92.5029,92.5319,5814.0
2023-06-30 11:45:00,95.77,95.8,95.75,95.79,7176.0,92.5319,92.5609,92.5125,92.5512,7176.0
2023-06-30 11:50:00,95.79,95.79,95.75,95.75,4927.0,92.5512,92.5512,92.5125,92.5125,4927.0
2023-06-30 11:55:00,95.75,95.83,95.75,95.81,6612.0,92.5125,92.5898,92.5125,92.5705,6612.0
2023-06-30 12:00:00,95.84,95.87,95.84,95.86,1505.0,92.5995,92.6285,92.5995,92.6188,1505.0
2023-06-30 12:05:00,95.86,95.86,95.8,95.8,2126.0,92.6188,92.6188,92.5609,92.5609,2126.0
2023-06-30 12:10:00,95.81,95.84,95.8,95.84,9052.0,92.5705,92.5995,92.5609,92.5995,9052.0
2023-06-30 12:15:00,95.83,95.86,95.83,95.86,3255.0,92.5898,92.6188,92.5898,92.6188,3255.0
2023-06-30 12:20:00,95.88,95.91,95.88,95.9,17800.0,92.6381,92.6671,92.6381,92.6575,17800.0
2023-06-30 12:25:00,95.92,95.93,95.9,95.93,3970.0,92.6768,92.6865,92.6575,92.6865,3970.0
2023-06-30 12:30:00,95.93,95.95,95.93,95.93,4102.0,92.6865,92.7058,92.6865,92.6865,4102.0
2023-06-30 12:35:00,95.93,95.95,95.92,95.94,2904.0,92.6865,92.7058,92.6768,92.6961,2904.0
2023-06-30 12:40:00,95.94,95.95,95.93,95.94,11954.0,92.6961,92.7058,92.6865,92.6961,11954.0
2023-06-30 12:45:00,95.95,95.99,95.95,95.98,1400.0,92.7058,92.7444,92.7058,92.7348,1400.0
2023-06-30 12:50:00,95.97,96.0,95.97,96.0,10065.0,92.7251,92.7541,92.7251,92.7541,10065.0
2023-06-30 12:55:00,96.0,96.03,96.0,96.01,1800.0,92.7541,92.7831,92.7541,92.7638,1800.0
2023-06-30 13:00:00,96.02,96.03,95.99,96.0,9988.0,92.7734,92.7831,92.7444,92.7541,9988.0
2023-06-30 13:05:00,96.02,96.03,96.02,96.02,1106.0,92.7734,92.7831,92.7734,92.7734,1106.0
2023-06-30 13:10:00,96.01,96.03,95.99,96.02,4194.0,92.7638,92.7831,92.7444,92.7734,4194.0
2023-06-30 13:15:00,96.02,96.03,96.01,96.02,3146.0,92.7734,92.7831,92.7638,92.7734,3146.0
2023-06-30 13:20:00,96.02,96.03,96.0,96.0,25079.0,92.7734,92.7831,92.7541,92.7541,25079.0
2023-06-30 13:25:00,96.01,96.02,96.0,96.01,9211.0,92.7638,92.7734,92.7541,92.7638,9211.0
2023-06-30 13:30:00,96.02,96.07,96.02,96.06,9126.0,92.7734,92.8217,92.7734,92.8121,9126.0
2023-06-30 13:35:00,96.07,96.07,96.04,96.04,3300.0,92.8217,92.8217,92.7927,92.7927,3300.0
2023-06-30 13:40:00,96.02,96.02,95.99,96.01,3254.0,92.7734,92.7734,92.7444,92.7638,3254.0
2023-06-30 13:45:00,96.0,96.03,96.0,96.03,3232.0,92.7541,92.7831,92.7541,92.7831,3232.0
2023-06-30 13:50:00,96.03,96.03,96.01,96.02,6182.0,92.7831,92.7831,92.7638,92.7734,6182.0
2023-06-30 13:55:00,96.02,96.04,96.01,96.04,2500.0,92.7734,92.7927,92.7638,92.7927,2500.0
2023-06-30 14:00:00,96.04,96.05,96.03,96.04,6387.0,92.7927,92.8024,92.7831,92.7927,6387.0
2023-06-30 14:05:00,96.06,96.06,96.04,96.06,2010.0,92.8121,92.8121,92.7927,92.8121,2010.0
2023-06-30 14:10:00,96.05,96.05,96.02,96.03,4627.0,92.8024,92.8024,92.7734,92.7831,4627.0
2023-06-30 14:15:00,96.04,96.06,96.04,96.05,3420.0,92.7927,92.8121,92.7927,92.8024,3420.0
2023-06-30 14:20:00,96.04,96.05,96.03,96.04,2634.0,92.7927,92.8024,92.7831,92.7927,2634.0
2023-06-30 14:25:00,96.04,96.09,96.04,96.09,1452.0,92.7927,92.841,92.7927,92.841,1452.0
2023-06-30 14:30:00,96.08,96.08,96.06,96.08,3652.0,92.8314,92.8314,92.8121,92.8314,3652.0
2023-06-30 14:35:00,96.08,96.09,96.06,96.09,3874.0,92.8314,92.841,92.8121,92.841,3874.0
2023-06-30 14:40:00,96.09,96.09,96.06,96.09,3631.0,92.841,92.841,92.8121,92.841,3631.0
2023-06-30 14:45:00,96.08,96.08,96.04,96.06,2897.0,92.8314,92.8314,92.7927,92.8121,2897.0
2023-06-30 14:50:00,96.06,96.09,96.06,96.07,5189.0,92.8121,92.841,92.8121,92.8217,5189.0
2023-06-30 14:55:00,96.07,96.07,96.01,96.04,5076.0,92.8217,92.8217,92.7638,92.7927,5076.0
2023-06-30 15:00:00,96.05,96.06,96.0,96.02,175448.0,92.8024,92.8121,92.7541,92.7734,175448.0
2023-06-30 15:05:00,96.01,96.03,95.99,96.02,15395.0,92.7638,92.7831,92.7444,92.7734,15395.0
2023-06-30 15:10:00,96.01,96.06,96.0,96.05,17806.0,92.7638,92.8121,92.7541,92.8024,17806.0
2023-06-30 15:15:00,96.06,96.08,96.04,96.05,17423.0,92.8121,92.8314,92.7927,92.8024,17423.0
2023-06-30 15:20:00,96.04,96.04,95.99,96.02,26712.0,92.7927,92.7927,92.7444,92.7734,26712.0
2023-06-30 15:25:00,96.01,96.06,96.0,96.05,16737.0,92.7638,92.8121,92.7541,92.8024,16737.0
2023-06-30 15:30:00,96.05,96.06,96.02,96.04,29484.0,92.8024,92.8121,92.7734,92.7927,29484.0
2023-06-30 15:35:00,96.04,96.07,96.03,96.06,20655.0,92.7927,92.8217,92.7831,92.8121,20655.0
2023-06-30 15:40:00,96.06,96.06,96.01,96.03,42746.0,92.8121,92.8121,92.7638,92.7831,42746.0
2023-06-30 15:45:00,96.01,96.02,95.97,96.01,43263.0,92.7638,92.7734,92.7251,92.7638,43263.0
2023-06-30 15:50:00,96.02,96.08,95.98,96.08,91618.0,92.7734,92.8314,92.7348,92.8314,91618.0
2023-06-30 15:55:00,96.08,96.08,95.92,95.93,77900.0,92.8314,92.8314,92.6768,92.6865,77900.0
2023-07-03 09:30:00,96.02,96.07,95.97,96.06,99714.0,92.7734,92.8217,92.7251,92.8121,99714.0
2023-07-03 09:35:00,96.07,96.09,96.05,96.06,124079.0,92.8217,92.841,92.8024,92.8121,124079.0
2023-07-03 09:40:00,96.07,96.13,96.03,96.12,3142.0,92.8217,92.8797,92.7831,92.87,3142.0
2023-07-03 09:45:00,96.13,96.16,96.1,96.11,30837.0,92.8797,92.9087,92.8507,92.8604,30837.0
2023-07-03 09:50:00,96.13,96.13,96.09,96.11,4950.0,92.8797,92.8797,92.841,92.8604,4950.0
2023-07-03 09:55:00,96.09,96.14,96.08,96.11,4629.0,92.841,92.8894,92.8314,92.8604,4629.0
2023-07-03 10:00:00,96.18,96.22,96.15,96.18,7844.0,92.928,92.9667,92.899,92.928,7844.0
2023-07-03 10:05:00,96.17,96.18,96.15,96.18,8060.0,92.9183,92.928,92.899,92.928,8060.0
2023-07-03 10:10:00,96.17,96.17,96.1,96.13,1800.0,92.9183,92.9183,92.8507,92.8797,1800.0
2023-07-03 10:15:00,96.14,96.16,96.1,96.11,7752.0,92.8894,92.9087,92.8507,92.8604,7752.0
2023-07-03 10:20:00,96.12,96.13,96.08,96.12,3162.0,92.87,92.8797,92.8314,92.87,3162.0
2023-07-03 10:25:00,96.13,96.14,96.11,96.13,21868.0,92.8797,92.8894,92.8604,92.8797,21868.0
2023-07-03 10:30:00,96.13,96.14,96.09,96.13,25211.0,92.8797,92.8894,92.841,92.8797,25211.0
2023-07-03 10:35:00,96.14,96.14,96.07,96.09,26656.0,92.8894,92.8894,92.8217,92.841,26656.0
2023-07-03 10:40:00,96.09,96.1,96.04,96.06,7754.0,92.841,92.8507,92.7927,92.8121,7754.0
2023-07-03 10:45:00,96.08,96.09,96.04,96.09,12138.0,92.8314,92.841,92.7927,92.841,12138.0
2023-07-03 10:50:00,96.08,96.11,96.05,96.11,7480.0,92.8314,92.8604,92.8024,92.8604,7480.0
2023-07-03 10:55:00,96.09,96.09,96.04,96.05,13120.0,92.841,92.841,92.7927,92.8024,13120.0
2023-07-03 11:00:00,96.05,96.08,96.05,96.06,24371.0,92.8024,92.8314,92.8024,92.8121,24371.0
2023-07-03 11:05:00,96.06,96.09,96.06,96.09,10424.0,92.8121,92.841,92.8121,92.841,10424.0
2023-07-03 11:10:00,96.09,96.1,96.08,96.09,10259.0,92.841,92.8507,92.8314,92.841,10259.0
2023-07-03 11:15:00,96.1,96.1,96.06,96.08,14700.0,92.8507,92.8507,92.8121,92.8314,14700.0
2023-07-03 11:20:00,96.07,96.1,96.06,96.09,15056.0,92.8217,92.8507,92.8121,92.841,15056.0
2023-07-03 11:25:00,96.09,96.1,96.06,96.09,8548.0,92.841,92.8507,92.8121,92.841,8548.0
2023-07-03 11:30:00,96.09,96.1,96.05,96.07,16433.0,92.841,92.8507,92.8024,92.8217,16433.0
2023-07-03 11:35:00,96.08,96.11,96.08,96.1,8594.0,92.8314,92.8604,92.8314,92.8507,8594.0
2023-07-03 11:40:00,96.1,96.13,96.1,96.11,11577.0,92.8507,92.8797,92.8507,92.8604,11577.0
2023-07-03 11:45:00,96.1,96.13,96.1,96.11,4779.0,92.8507,92.8797,92.8507,92.8604,4779.0
2023-07-03 11:50:00,96.12,96.15,96.11,96.14,19624.0,92.87,92.899,92.8604,92.8894,19624.0
2023-07-03 11:55:00,96.15,96.15,96.12,96.13,22590.0,92.899,92.899,92.87,92.8797,22590.0
2023-07-03 12:00:00,96.13,96.14,96.12,96.14,19897.0,92.8797,92.8894,92.87,92.8894,19897.0
2023-07-03 12:05:00,96.13,96.15,96.12,96.15,8330.0,92.8797,92.899,92.87,92.899,8330.0
2023-07-03 12:10:00,96.14,96.16,96.14,96.16,15639.0,92.8894,92.9087,92.8894,92.9087,15639.0
2023-07-03 12:15:00,96.15,96.16,96.13,96.15,22017.0,92.899,92.9087,92.8797,92.899,22017.0
2023-07-03 12:20:00,96.14,96.17,96.14,96.16,9485.0,92.8894,92.9183,92.8894,92.9087,9485.0
2023-07-03 12:25:00,96.16,96.18,96.15,96.17,16123.0,92.9087,92.928,92.899,92.9183,16123.0
2023-07-03 12:30:00,96.18,96.19,96.16,96.17,214220.0,92.928,92.9377,92.9087,92.9183,214220.0
2023-07-03 12:35:00,96.17,96.18,96.17,96.17,6796.0,92.9183,92.928,92.9183,92.9183,6796.0
2023-07-03 12:40:00,96.17,96.18,96.17,96.18,13450.0,92.9183,92.928,92.9183,92.928,13450.0
2023-07-03 12:45:00,96.18,96.18,96.15,96.18,18150.0,92.928,92.928,92.899,92.928,18150.0
2023-07-03 12:50:00,96.18,96.2,96.14,96.17,45316.0,92.928,92.9473,92.8894,92.9183,45316.0
2023-07-03 12:55:00,96.18,96.2,96.14,96.15,42235.0,92.928,92.9473,92.8894,92.899,42235.0
2023-07-05 09:30:00,95.68,95.72,95.63,95.67,285650.0,92.4449,92.4836,92.3966,92.4353,285650.0
2023-07-05 09:35:00,95.68,95.71,95.63,95.71,22775.0,92.4449,92.4739,92.3966,92.4739,22775.0
2023-07-05 09:40:00,95.71,95.78,95.7,95.76,68395.0,92.4739,92.5415,92.4642,92.5222,68395.0
2023-07-05 09:45:00,95.75,95.76,95.69,95.74,26638.0,92.5125,92.5222,92.4546,92.5029,26638.0
2023-07-05 09:50:00,95.75,95.78,95.75,95.76,8135.0,92.5125,92.5415,92.5125,92.5222,8135.0
2023-07-05 09:55:00,95.76,95.76,95.73,95.75,10596.0,92.5222,92.5222,92.4932,92.5125,10596.0
2023-07-05 10:00:00,95.76,95.79,95.72,95.75,8901.0,92.5222,92.5512,92.4836,92.5125,8901.0
2023-07-05 10:05:00,95.75,95.79,95.74,95.76,5955.0,92.5125,92.5512,92.5029,92.5222,5955.0
2023-07-05 10:10:00,95.76,95.77,95.7,95.75,6353.0,92.5222,92.5319,92.4642,92.5125,6353.0
2023-07-05 10:15:00,95.76,95.83,95.76,95.82,4908.0,92.5222,92.5898,92.5222,92.5802,4908.0
2023-07-05 10:20:00,95.83,95.83,95.79,95.8,6295.0,92.5898,92.5898,92.5512,92.5609,6295.0
2023-07-05 10:25:00,95.8,95.8,95.77,95.79,6368.0,92.5609,92.5609,92.5319,92.5512,6368.0
2023-07-05 10:30:00,95.81,95.82,95.8,95.81,4294.0,92.5705,92.5802,92.5609,92.5705,4294.0
2023-07-05 10:35:00,95.82,95.85,95.81,95.82,8256.0,92.5802,92.6092,92.5705,92.5802,8256.0
2023-07-05 10:40:00,95.81,95.82,95.76,95.78,12170.0,92.5705,92.5802,92.5222,92.5415,12170.0
2023-07-05 10:45:00,95.78,95.78,95.68,95.72,12636.0,92.5415,92.5415,92.4449,92.4836,12636.0
2023-07-05 10:50:00,95.73,95.74,95.72,95.73,6475.0,92.4932,92.5029,92.4836,92.4932,6475.0
2023-07-05 10:55:00,95.73,95.79,95.73,95.79,33224.0,92.4932,92.5512,92.4932,92.5512,33224.0
2023-07-05 11:00:00,95.79,95.8,95.77,95.77,13992.0,92.5512,92.5609,92.5319,92.5319,13992.0
2023-07-05 11:05:00,95.77,95.8,95.77,95.77,4524.0,92.5319,92.5609,92.5319,92.5319,4524.0
2023-07-05 11:10:00,95.77,95.8,95.75,95.8,4755.0,92.5319,92.5609,92.5125,92.5609,4755.0
2023-07-05 11:15:00,95.81,95.81,95.73,95.75,9487.0,92.5705,92.5705,92.4932,92.5125,9487.0
2023-07-05 11:20:00,95.76,95.78,95.73,95.77,7139.0,92.5222,92.5415,92.4932,92.5319,7139.0
2023-07-05 11:25:00,95.78,95.8,95.77,95.78,10598.0,92.5415,92.5609,92.5319,92.5415,10598.0
2023-07-05 11:30:00,95.79,95.83,95.78,95.82,9952.0,92.5512,92.5898,92.5415,92.5802,9952.0
2023-07-05 11:35:00,95.83,95.83,95.78,95.79,8106.0,92.5898,92.5898,92.5415,92.5512,8106.0
2023-07-05 11:40:00,95.78,95.81,95.77,95.8,5875.0,92.5415,92.5705,92.5319,92.5609,5875.0
2023-07-05 11:45:00,95.8,95.8,95.76,95.77,4267.0,92.5609,92.5609,92.5222,92.5319,4267.0
2023-07-05 11:50:00,95.77,95.77,95.73,95.73,4660.0,92.5319,92.5319,92.4932,92.4932,4660.0
2023-07-05 11:55:00,95.74,95.75,95.69,95.72,18376.0,92.5029,92.5125,92.4546,92.4836,18376.0
2023-07-05 12:00:00,95.71,95.72,95.67,95.71,18325.0,92.4739,92.4836,92.4353,92.4739,18325.0
2023-07-05 12:05:00,95.71,95.72,95.69,95.72,9943.0,92.4739,92.4836,92.4546,92.4836,9943.0
2023-07-05 12:10:00,95.72,95.72,95.67,95.69,16563.0,92.4836,92.4836,92.4353,92.4546,16563.0
2023-07-05 12:15:00,95.69,95.73,95.68,95.7,13292.0,92.4546,92.4932,92.4449,92.4642,13292.0
2023-07-05 12:20:00,95.69,95.69,95.66,95.69,5898.0,92.4546,92.4546,92.4256,92.4546,5898.0
2023-07-05 12:25:00,95.71,95.72,95.69,95.71,2287.0,92.4739,92.4836,92.4546,92.4739,2287.0
2023-07-05 12:30:00,95.72,95.72,95.66,95.67,13780.0,92.4836,92.4836,92.4256,92.4353,13780.0
2023-07-05 12:35:00,95.68,95.69,95.61,95.65,15227.0,92.4449,92.4546,92.3773,92.4159,15227.0
2023-07-05 12:40:00,95.65,95.65,95.63,95.64,4816.0,92.4159,92.4159,92.3966,92.4063,4816.0
2023-07-05 12:45:00,95.63,95.67,95.62,95.66,5845.0,92.3966,92.4353,92.3869,92.4256,5845.0
2023-07-05 12:50:00,95.66,95.67,95.62,95.64,9657.0,92.4256,92.4353,92.3869,92.4063,9657.0
2023-07-05 12:55:00,95.66,95.7,95.65,95.69,5888.0,92.4256,92.4642,92.4159,92.4546,5888.0
2023-07-05 13:00:00,95.68,95.71,95.68,95.7,7785.0,92.4449,92.4739,92.4449,92.4642,7785.0
2023-07-05 13:05:00,95.7,95.71,95.68,95.7,5483.0,92.4642,92.4739,92.4449,92.4642,5483.0
2023-07-05 13:10:00,95.69,95.69,95.66,95.69,11615.0,92.4546,92.4546,92.4256,92.4546,11615.0
2023-07-05 13:15:00,95.68,95.69,95.67,95.69,28775.0,92.4449,92.4546,92.4353,92.4546,28775.0
2023-07-05 13:20:00,95.69,95.74,95.69,95.73,9379.0,92.4546,92.5029,92.4546,92.4932,9379.0
2023-07-05 13:25:00,95.73,95.73,95.68,95.7,13759.0,92.4932,92.4932,92.4449,92.4642,13759.0
2023-07-05 13:30:00,95.7,95.7,95.68,95.69,3433.0,92.4642,92.4642,92.4449,92.4546,3433.0
2023-07-05 13:35:00,95.69,95.7,95.67,95.7,4997.0,92.4546,92.4642,92.4353,92.4642,4997.0
2023-07-05 13:40:00,95.7,95.72,95.69,95.7,6250.0,92.4642,92.4836,92.4546,92.4642,6250.0
2023-07-05 13:45:00,95.7,95.73,95.7,95.73,5951.0,92.4642,92.4932,92.4642,92.4932,5951.0
2023-07-05 13:50:00,95.73,95.74,95.72,95.73,7453.0,92.4932,92.5029,92.4836,92.4932,7453.0
2023-07-05 13:55:00,95.73,95.73,95.71,95.73,5434.0,92.4932,92.4932,92.4739,92.4932,5434.0
2023-07-05 14:00:00,95.72,95.79,95.71,95.73,17027.0,92.4836,92.5512,92.4739,92.4932,17027.0
2023-07-05 14:05:00,95.73,95.76,95.7,95.73,9131.0,92.4932,92.5222,92.4642,92.4932,9131.0
2023-07-05 14:10:00,95.74,95.74,95.7,95.7,15203.0,92.5029,92.5029,92.4642,92.4642,15203.0
2023-07-05 14:15:00,95.7,95.71,95.59,95.6,23051.0,92.4642,92.4739,92.358,92.3676,23051.0
2023-07-05 14:20:00,95.59,95.59,95.52,95.55,18162.0,92.358,92.358,92.2903,92.3193,18162.0
2023-07-05 14:25:00,95.55,95.62,95.55,95.61,4475.0,92.3193,92.3869,92.3193,92.3773,4475.0
2023-07-05 14:30:00,95.62,95.64,95.61,95.63,6748.0,92.3869,92.4063,92.3773,92.3966,6748.0
2023-07-05 14:35:00,95.62,95.69,95.61,95.68,23710.0,92.3869,92.4546,92.3773,92.4449,23710.0
2023-07-05 14:40:00,95.69,95.72,95.68,95.72,7527.0,92.4546,92.4836,92.4449,92.4836,7527.0
2023-07-05 14:45:00,95.72,95.75,95.71,95.75,10255.0,92.4836,92.5125,92.4739,92.5125,10255.0
2023-07-05 14:50:00,95.74,95.76,95.72,95.73,26033.0,92.5029,92.5222,92.4836,92.4932,26033.0
2023-07-05 14:55:00,95.73,95.74,95.7,95.73,5065.0,92.4932,92.5029,92.4642,92.4932,5065.0
2023-07-05 15:00:00,95.73,95.75,95.72,95.75,5090.0,92.4932,92.5125,92.4836,92.5125,5090.0
2023-07-05 15:05:00,95.75,95.78,95.74,95.75,15424.0,92.5125,92.5415,92.5029,92.5125,15424.0
2023-07-05 15:10:00,95.74,95.77,95.74,95.77,21996.0,92.5029,92.5319,92.5029,92.5319,21996.0
2023-07-05 15:15:00,95.76,95.78,95.75,95.77,10583.0,92.5222,92.5415,92.5125,92.5319,10583.0
2023-07-05 15:20:00,95.77,95.78,95.75,95.77,12481.0,92.5319,92.5415,92.5125,92.5319,12481.0
2023-07-05 15:25:00,95.77,95.79,95.76,95.78,6656.0,92.5319,92.5512,92.5222,92.5415,6656.0
2023-07-05 15:30:00,95.78,95.79,95.75,95.76,41560.0,92.5415,92.5512,92.5125,92.5222,41560.0
2023-07-05 15:35:00,95.76,95.77,95.73,95.73,11777.0,92.5222,92.5319,92.4932,92.4932,11777.0
2023-07-05 15:40:00,95.74,95.77,95.73,95.73,16220.0,92.5029,92.5319,92.4932,92.4932,16220.0
2023-07-05 15:45:00,95.73,95.76,95.7,95.76,28737.0,92.4932,92.5222,92.4642,92.5222,28737.0
2023-07-05 15:50:00,95.74,95.77,95.7,95.71,48924.0,92.5029,92.5319,92.4642,92.4739,48924.0
2023-07-05 15:55:00,95.7,95.73,95.68,95.71,39584.0,92.4642,92.4932,92.4449,92.4739,39584.0
2023-07-06 09:30:00,94.62,94.66,94.52,94.52,20547.0,91.4208,91.4594,91.3241,91.3241,20547.0
2023-07-06 09:35:00,94.54,94.55,94.49,94.55,6204.0,91.3435,91.3531,91.2951,91.3531,6204.0
2023-07-06 09:40:00,94.56,94.56,94.45,94.46,6300.0,91.3628,91.3628,91.2565,91.2662,6300.0
2023-07-06 09:45:00,94.45,94.54,94.4,94.51,33325.0,91.2565,91.3435,91.2082,91.3145,33325.0
2023-07-06 09:50:00,94.51,94.52,94.43,94.43,3572.0,91.3145,91.3241,91.2372,91.2372,3572.0
2023-07-06 09:55:00,94.38,94.4,94.35,94.4,3239.0,91.1889,91.2082,91.1599,91.2082,3239.0
2023-07-06 10:00:00,94.42,94.42,94.3,94.3,16415.0,91.2275,91.2275,91.1116,91.1116,16415.0
2023-07-06 10:05:00,94.28,94.3,94.2,94.22,15805.0,91.0922,91.1116,91.015,91.0343,15805.0
2023-07-06 10:10:00,94.22,94.26,94.17,94.26,34047.0,91.0343,91.0729,90.986,91.0729,34047.0
2023-07-06 10:15:00,94.26,94.28,94.2,94.22,11603.0,91.0729,91.0922,91.015,91.0343,11603.0
2023-07-06 10:20:00,94.2,94.21,94.15,94.16,2620.0,91.015,91.0246,90.9666,90.9763,2620.0
2023-07-06 10:25:00,94.15,94.15,94.09,94.13,13123.0,90.9666,90.9666,90.9087,90.9473,13123.0
2023-07-06 10:30:00,94.13,94.16,94.07,94.08,20589.0,90.9473,90.9763,90.8893,90.899,20589.0
2023-07-06 10:35:00,94.09,94.12,94.02,94.08,14907.0,90.9087,90.9377,90.841,90.899,14907.0
2023-07-06 10:40:00,94.06,94.09,94.04,94.09,4716.0,90.8797,90.9087,90.8604,90.9087,4716.0
2023-07-06 10:45:00,94.08,94.09,94.04,94.08,9736.0,90.899,90.9087,90.8604,90.899,9736.0
2023-07-06 10:50:00,94.09,94.11,94.04,94.07,59502.0,90.9087,90.928,90.8604,90.8893,59502.0
2023-07-06 10:55:00,94.09,94.1,94.03,94.04,6428.0,90.9087,90.9183,90.8507,90.8604,6428.0
2023-07-06 11:00:00,94.05,94.1,94.05,94.1,2376.0,90.87,90.9183,90.87,90.9183,2376.0
2023-07-06 11:05:00,94.09,94.1,94.04,94.04,2181.0,90.9087,90.9183,90.8604,90.8604,2181.0
2023-07-06 11:10:00,94.04,94.04,94.01,94.02,6100.0,90.8604,90.8604,90.8314,90.841,6100.0
2023-07-06 11:15:00,94.03,94.03,94.0,94.0,918.0,90.8507,90.8507,90.8217,90.8217,918.0
2023-07-06 11:20:00,93.99,94.03,93.99,94.02,2158.0,90.8121,90.8507,90.8121,90.841,2158.0
2023-07-06 11:25:00,94.01,94.07,93.98,94.04,4229.0,90.8314,90.8893,90.8024,90.8604,4229.0
2023-07-06 11:30:00,94.04,94.13,94.04,94.13,4270.0,90.8604,90.9473,90.8604,90.9473,4270.0
2023-07-06 11:35:00,94.13,94.15,94.13,94.15,1746.0,90.9473,90.9666,90.9473,90.9666,1746.0
2023-07-06 11:40:00,94.16,94.18,94.15,94.16,3614.0,90.9763,90.9956,90.9666,90.9763,3614.0
2023-07-06 11:45:00,94.16,94.23,94.13,94.22,46093.0,90.9763,91.0439,90.9473,91.0343,46093.0
2023-07-06 11:50:00,94.21,94.21,94.16,94.2,20419.0,91.0246,91.0246,90.9763,91.015,20419.0
2023-07-06 11:55:00,94.18,94.23,94.17,94.22,16042.0,90.9956,91.0439,90.986,91.0343,16042.0
2023-07-06 12:00:00,94.23,94.29,94.23,94.25,3473.0,91.0439,91.1019,91.0439,91.0633,3473.0
2023-07-06 12:05:00,94.29,94.33,94.29,94.32,7079.0,91.1019,91.1406,91.1019,91.1309,7079.0
2023-07-06 12:10:00,94.32,94.32,94.25,94.25,10186.0,91.1309,91.1309,91.0633,91.0633,10186.0
2023-07-06 12:15:00,94.28,94.31,94.27,94.3,5628.0,91.0922,91.1212,91.0826,91.1116,5628.0
2023-07-06 12:20:00,94.3,94.31,94.26,94.29,11531.0,91.1116,91.1212,91.0729,91.1019,11531.0
2023-07-06 12:25:00,94.29,94.33,94.28,94.32,3050.0,91.1019,91.1406,91.0922,91.1309,3050.0
2023-07-06 12:30:00,94.34,94.37,94.34,94.35,66349.0,91.1502,91.1792,91.1502,91.1599,66349.0
2023-07-06 12:35:00,94.35,94.35,94.29,94.31,62736.0,91.1599,91.1599,91.1019,91.1212,62736.0
2023-07-06 12:40:00,94.31,94.36,94.31,94.32,56702.0,91.1212,91.1695,91.1212,91.1309,56702.0
2023-07-06 12:45:00,94.33,94.36,94.31,94.36,55994.0,91.1406,91.1695,91.1212,91.1695,55994.0
2023-07-06 12:50:00,94.36,94.39,94.36,94.39,68200.0,91.1695,91.1985,91.1695,91.1985,68200.0
2023-07-06 12:55:00,94.39,94.43,94.39,94.43,27631.0,91.1985,91.2372,91.1985,91.2372,27631.0
2023-07-06 13:00:00,94.43,94.45,94.42,94.44,46639.0,91.2372,91.2565,91.2275,91.2468,46639.0
2023-07-06 13:05:00,94.44,94.48,94.44,94.44,46113.0,91.2468,91.2855,91.2468,91.2468,46113.0
2023-07-06 13:10:00,94.44,94.5,94.44,94.47,53282.0,91.2468,91.3048,91.2468,91.2758,53282.0
2023-07-06 13:15:00,94.48,94.49,94.46,94.49,52908.0,91.2855,91.2951,91.2662,91.2951,52908.0
2023-07-06 13:20:00,94.49,94.51,94.49,94.5,36146.0,91.2951,91.3145,91.2951,91.3048,36146.0
2023-07-06 13:25:00,94.51,94.51,94.45,94.45,44668.0,91.3145,91.3145,91.2565,91.2565,44668.0
2023-07-06 13:30:00,94.46,94.47,94.42,94.42,55591.0,91.2662,91.2758,91.2275,91.2275,55591.0
2023-07-06 13:35:00,94.43,94.5,94.42,94.5,36273.0,91.2372,91.3048,91.2275,91.3048,36273.0
2023-07-06 13:40:00,94.51,94.52,94.49,94.5,5085.0,91.3145,91.3241,91.2951,91.3048,5085.0
2023-07-06 13:45:00,94.49,94.49,94.47,94.49,1799.0,91.2951,91.2951,91.2758,91.2951,1799.0
2023-07-06 13:50:00,94.51,94.52,94.47,94.47,4484.0,91.3145,91.3241,91.2758,91.2758,4484.0
2023-07-06 13:55:00,94.47,94.52,94.47,94.52,8306.0,91.2758,91.3241,91.2758,91.3241,8306.0
2023-07-06 14:00:00,94.52,94.55,94.48,94.48,180096.0,91.3241,91.3531,91.2855,91.2855,180096.0
2023-07-06 14:05:00,94.5,94.53,94.5,94.52,2555.0,91.3048,91.3338,91.3048,91.3241,2555.0
2023-07-06 14:10:00,94.52,94.52,94.47,94.47,7053.0,91.3241,91.3241,91.2758,91.2758,7053.0
2023-07-06 14:15:00,94.46,94.48,94.45,94.48,207181.0,91.2662,91.2855,91.2565,91.2855,207181.0
2023-07-06 14:20:00,94.47,94.48,94.44,94.48,2885.0,91.2758,91.2855,91.2468,91.2855,2885.0
2023-07-06 14:25:00,94.48,94.48,94.44,94.45,6251.0,91.2855,91.2855,91.2468,91.2565,6251.0
2023-07-06 14:30:00,94.47,94.49,94.46,94.48,927.0,91.2758,91.2951,91.2662,91.2855,927.0
2023-07-06 14:35:00,94.5,94.52,94.49,94.52,4860.0,91.3048,91.3241,91.2951,91.3241,4860.0
2023-07-06 14:40:00,94.52,94.55,94.49,94.55,4876.0,91.3241,91.3531,91.2951,91.3531,4876.0
2023-07-06 14:45:00,94.55,94.6,94.54,94.59,3006.0,91.3531,91.4014,91.3435,91.3918,3006.0
2023-07-06 14:50:00,94.6,94.6,94.56,94.58,6944.0,91.4014,91.4014,91.3628,91.3821,6944.0
2023-07-06 14:55:00,94.59,94.6,94.58,94.59,7959.0,91.3918,91.4014,91.3821,91.3918,7959.0
2023-07-06 15:00:00,94.59,94.59,94.56,94.58,5291.0,91.3918,91.3918,91.3628,91.3821,5291.0
2023-07-06 15:05:00,94.58,94.58,94.55,94.55,2897.0,91.3821,91.3821,91.3531,91.3531,2897.0
2023-07-06 15:10:00,94.55,94.55,94.5,94.5,15729.0,91.3531,91.3531,91.3048,91.3048,15729.0
2023-07-06 15:15:00,94.51,94.54,94.5,94.53,3550.0,91.3145,91.3435,91.3048,91.3338,3550.0
2023-07-06 15:20:00,94.54,94.57,94.52,94.56,12792.0,91.3435,91.3724,91.3241,91.3628,12792.0
2023-07-06 15:25:00,94.56,94.57,94.52,94.53,12767.0,91.3628,91.3724,91.3241,91.3338,12767.0
2023-07-06 15:30:00,94.52,94.52,94.49,94.52,2436.0,91.3241,91.3241,91.2951,91.3241,2436.0
2023-07-06 15:35:00,94.5,94.53,94.47,94.49,6086.0,91.3048,91.3338,91.2758,91.2951,6086.0
2023-07-06 15:40:00,94.49,94.5,94.49,94.5,6903.0,91.2951,91.3048,91.2951,91.3048,6903.0
2023-07-06 15:45:00,94.49,94.53,94.48,94.53,18598.0,91.2951,91.3338,91.2855,91.3338,18598.0
2023-07-06 15:50:00,94.55,94.58,94.49,94.5,12772.0,91.3531,91.3821,91.2951,91.3048,12772.0
2023-07-06 15:55:00,94.51,94.58,94.5,94.51,52352.0,91.3145,91.3821,91.3048,91.3145,52352.0
2023-07-07 09:30:00,94.48,94.68,94.44,94.63,23075.0,91.2855,91.4787,91.2468,91.4304,23075.0
2023-07-07 09:35:00,94.64,94.65,94.54,94.61,6983.0,91.4401,91.4497,91.3435,91.4111,6983.0
2023-07-07 09:40:00,94.58,94.61,94.53,94.58,3866.0,91.3821,91.4111,91.3338,91.3821,3866.0
2023-07-07 09:45:00,94.61,94.77,94.59,94.77,8261.0,91.4111,91.5657,91.3918,91.5657,8261.0
2023-07-07 09:50:00,94.76,94.83,94.75,94.77,16998.0,91.556,91.6237,91.5464,91.5657,16998.0
2023-07-07 09:55:00,94.76,94.83,94.76,94.81,15694.0,91.556,91.6237,91.556,91.6043,15694.0
2023-07-07 10:00:00,94.82,94.82,94.75,94.82,7341.0,91.614,91.614,91.5464,91.614,7341.0
2023-07-07 10:05:00,94.81,94.82,94.75,94.78,13269.0,91.6043,91.614,91.5464,91.5753,13269.0
2023-07-07 10:10:00,94.78,94.84,94.76,94.81,8849.0,91.5753,91.6333,91.556,91.6043,8849.0
2023-07-07 10:15:00,94.82,94.82,94.68,94.75,10075.0,91.614,91.614,91.4787,91.5464,10075.0
2023-07-07 10:20:00,94.78,94.78,94.73,94.77,3018.0,91.5753,91.5753,91.527,91.5657,3018.0
2023-07-07 10:25:00,94.74,94.77,94.74,94.75,2743.0,91.5367,91.5657,91.5367,91.5464,2743.0
2023-07-07 10:30:00,94.72,94.75,94.64,94.64,5023.0,91.5174,91.5464,91.4401,91.4401,5023.0
2023-07-07 10:35:00,94.68,94.8,94.67,94.77,5162.0,91.4787,91.5947,91.4691,91.5657,5162.0
2023-07-07 10:40:00,94.76,94.82,94.75,94.79,14180.0,91.556,91.614,91.5464,91.585,14180.0
2023-07-07 10:45:00,94.81,94.84,94.8,94.81,4560.0,91.6043,91.6333,91.5947,91.6043,4560.0
2023-07-07 10:50:00,94.81,94.84,94.81,94.84,6065.0,91.6043,91.6333,91.6043,91.6333,6065.0
2023-07-07 10:55:00,94.86,94.87,94.81,94.85,2892.0,91.6526,91.6623,91.6043,91.643,2892.0
2023-07-07 11:00:00,94.86,94.91,94.85,94.91,2600.0,91.6526,91.7009,91.643,91.7009,2600.0
2023-07-07 11:05:00,94.91,94.91,94.84,94.87,8846.0,91.7009,91.7009,91.6333,91.6623,8846.0
2023-07-07 11:10:00,94.86,94.87,94.82,94.83,2624.0,91.6526,91.6623,91.614,91.6237,2624.0
2023-07-07 11:15:00,94.84,94.86,94.82,94.83,3300.0,91.6333,91.6526,91.614,91.6237,3300.0
2023-07-07 11:20:00,94.84,94.89,94.83,94.88,2239.0,91.6333,91.6816,91.6237,91.672,2239.0
2023-07-07 11:25:00,94.9,94.9,94.86,94.88,2419.0,91.6913,91.6913,91.6526,91.672,2419.0
2023-07-07 11:30:00,94.88,94.91,94.87,94.9,14058.0,91.672,91.7009,91.6623,91.6913,14058.0
2023-07-07 11:35:00,94.9,94.93,94.9,94.91,2720.0,91.6913,91.7203,91.6913,91.7009,2720.0
2023-07-07 11:40:00,94.9,94.93,94.89,94.91,4898.0,91.6913,91.7203,91.6816,91.7009,4898.0
2023-07-07 11:45:00,94.9,94.94,94.9,94.93,4640.0,91.6913,91.7299,91.6913,91.7203,4640.0
2023-07-07 11:50:00,94.92,94.94,94.87,94.89,3781.0,91.7106,91.7299,91.6623,91.6816,3781.0
2023-07-07 11:55:00,94.9,94.96,94.9,94.95,1100.0,91.6913,91.7493,91.6913,91.7396,1100.0
2023-07-07 12:00:00,94.97,95.02,94.97,95.01,3899.0,91.7589,91.8072,91.7589,91.7976,3899.0
2023-07-07 12:05:00,95.01,95.03,95.0,95.02,1341.0,91.7976,91.8169,91.7879,91.8072,1341.0
2023-07-07 12:10:00,95.04,95.06,95.03,95.06,3300.0,91.8266,91.8459,91.8169,91.8459,3300.0
2023-07-07 12:15:00,95.06,95.09,95.05,95.09,1400.0,91.8459,91.8749,91.8362,91.8749,1400.0
2023-07-07 12:20:00,95.09,95.1,95.06,95.09,6195.0,91.8749,91.8845,91.8459,91.8749,6195.0
2023-07-07 12:25:00,95.09,95.11,95.08,95.11,10556.0,91.8749,91.8942,91.8652,91.8942,10556.0
2023-07-07 12:30:00,95.11,95.2,95.11,95.2,15825.0,91.8942,91.9811,91.8942,91.9811,15825.0
2023-07-07 12:35:00,95.22,95.28,95.22,95.27,14659.0,92.0005,92.0584,92.0005,92.0488,14659.0
2023-07-07 12:40:00,95.26,95.31,95.26,95.31,11680.0,92.0391,92.0874,92.0391,92.0874,11680.0
2023-07-07 12:45:00,95.31,95.32,95.26,95.27,7647.0,92.0874,92.0971,92.0391,92.0488,7647.0
2023-07-07 12:50:00,95.29,95.32,95.28,95.31,5500.0,92.0681,92.0971,92.0584,92.0874,5500.0
2023-07-07 12:55:00,95.31,95.36,95.29,95.36,7442.0,92.0874,92.1357,92.0681,92.1357,7442.0
2023-07-07 13:00:00,95.36,95.39,95.34,95.36,4795.0,92.1357,92.1647,92.1164,92.1357,4795.0
2023-07-07 13:05:00,95.37,95.39,95.37,95.38,12764.0,92.1454,92.1647,92.1454,92.1551,12764.0
2023-07-07 13:10:00,95.37,95.4,95.36,95.39,6358.0,92.1454,92.1744,92.1357,92.1647,6358.0
2023-07-07 13:15:00,95.38,95.4,95.37,95.39,5568.0,92.1551,92.1744,92.1454,92.1647,5568.0
2023-07-07 13:20:00,95.38,95.41,95.37,95.41,7150.0,92.1551,92.184,92.1454,92.184,7150.0
2023-07-07 13:25:00,95.41,95.41,95.39,95.41,3000.0,92.184,92.184,92.1647,92.184,3000.0
2023-07-07 13:30:00,95.41,95.42,95.38,95.38,4394.0,92.184,92.1937,92.1551,92.1551,4394.0
2023-07-07 13:35:00,95.36,95.36,95.28,95.31,17571.0,92.1357,92.1357,92.0584,92.0874,17571.0
2023-07-07 13:40:00,95.32,95.37,95.32,95.37,8809.0,92.0971,92.1454,92.0971,92.1454,8809.0
2023-07-07 13:45:00,95.36,95.36,95.31,95.31,13416.0,92.1357,92.1357,92.0874,92.0874,13416.0
2023-07-07 13:50:00,95.31,95.33,95.29,95.3,2600.0,92.0874,92.1067,92.0681,92.0778,2600.0
2023-07-07 13:55:00,95.3,95.31,95.23,95.26,54579.0,92.0778,92.0874,92.0101,92.0391,54579.0
2023-07-07 14:00:00,95.27,95.27,95.22,95.24,6203.0,92.0488,92.0488,92.0005,92.0198,6203.0
2023-07-07 14:05:00,95.24,95.26,95.23,95.24,11090.0,92.0198,92.0391,92.0101,92.0198,11090.0
2023-07-07 14:10:00,95.24,95.24,95.22,95.24,26951.0,92.0198,92.0198,92.0005,92.0198,26951.0
2023-07-07 14:15:00,95.25,95.25,95.21,95.23,4128.0,92.0295,92.0295,91.9908,92.0101,4128.0
2023-07-07 14:20:00,95.22,95.24,95.21,95.23,8517.0,92.0005,92.0198,91.9908,92.0101,8517.0
2023-07-07 14:25:00,95.23,95.25,95.22,95.25,4064.0,92.0101,92.0295,92.0005,92.0295,4064.0
2023-07-07 14:30:00,95.26,95.26,95.19,95.19,12525.0,92.0391,92.0391,91.9715,91.9715,12525.0
2023-07-07 14:35:00,95.19,95.21,95.17,95.17,3948.0,91.9715,91.9908,91.9522,91.9522,3948.0
2023-07-07 14:40:00,95.17,95.18,95.15,95.16,9747.0,91.9522,91.9618,91.9328,91.9425,9747.0
2023-07-07 14:45:00,95.14,95.17,95.13,95.13,8078.0,91.9232,91.9522,91.9135,91.9135,8078.0
2023-07-07 14:50:00,95.14,95.17,95.14,95.16,7205.0,91.9232,91.9522,91.9232,91.9425,7205.0
2023-07-07 14:55:00,95.15,95.15,95.12,95.15,15014.0,91.9328,91.9328,91.9038,91.9328,15014.0
2023-07-07 15:00:00,95.15,95.16,95.12,95.14,10343.0,91.9328,91.9425,91.9038,91.9232,10343.0
2023-07-07 15:05:00,95.15,95.15,95.11,95.12,8011.0,91.9328,91.9328,91.8942,91.9038,8011.0
2023-07-07 15:10:00,95.12,95.15,95.12,95.14,9500.0,91.9038,91.9328,91.9038,91.9232,9500.0
2023-07-07 15:15:00,95.14,95.15,95.04,95.07,8086.0,91.9232,91.9328,91.8266,91.8555,8086.0
2023-07-07 15:20:00,95.07,95.07,95.03,95.04,5730.0,91.8555,91.8555,91.8169,91.8266,5730.0
2023-07-07 15:25:00,95.05,95.07,94.99,95.0,10418.0,91.8362,91.8555,91.7782,91.7879,10418.0
2023-07-07 15:30:00,94.99,95.04,94.98,95.04,7206.0,91.7782,91.8266,91.7686,91.8266,7206.0
2023-07-07 15:35:00,95.03,95.03,94.95,94.95,20855.0,91.8169,91.8169,91.7396,91.7396,20855.0
2023-07-07 15:40:00,94.96,94.97,94.87,94.87,18659.0,91.7493,91.7589,91.6623,91.6623,18659.0
2023-07-07 15:45:00,94.86,94.9,94.75,94.78,14460.0,91.6526,91.6913,91.5464,91.5753,14460.0
2023-07-07 15:50:00,94.79,94.83,94.67,94.77,42355.0,91.585,91.6237,91.4691,91.5657,42355.0
2023-07-07 15:55:00,94.76,94.77,94.67,94.69,50411.0,91.556,91.5657,91.4691,91.4884,50411.0
2023-07-10 09:30:00,94.57,94.75,94.57,94.72,11758.0,91.3724,91.5464,91.3724,91.5174,11758.0
2023-07-10 09:35:00,94.73,94.75,94.71,94.71,2279.0,91.527,91.5464,91.5077,91.5077,2279.0
2023-07-10 09:40:00,94.74,94.77,94.66,94.72,12406.0,91.5367,91.5657,91.4594,91.5174,12406.0
2023-07-10 09:45:00,94.73,94.78,94.68,94.78,8684.0,91.527,91.5753,91.4787,91.5753,8684.0
2023-07-10 09:50:00,94.77,94.78,94.67,94.75,9909.0,91.5657,91.5753,91.4691,91.5464,9909.0
2023-07-10 09:55:00,94.76,94.77,94.7,94.77,4212.0,91.556,91.5657,91.498,91.5657,4212.0
2023-07-10 10:00:00,94.78,94.88,94.78,94.88,16665.0,91.5753,91.672,91.5753,91.672,16665.0
2023-07-10 10:05:00,94.89,94.97,94.88,94.95,13320.0,91.6816,91.7589,91.672,91.7396,13320.0
2023-07-10 10:10:00,94.96,94.96,94.9,94.92,3711.0,91.7493,91.7493,91.6913,91.7106,3711.0
2023-07-10 10:15:00,94.92,94.92,94.84,94.87,3031.0,91.7106,91.7106,91.6333,91.6623,3031.0
2023-07-10 10:20:00,94.91,94.92,94.89,94.91,4729.0,91.7009,91.7106,91.6816,91.7009,4729.0
2023-07-10 10:25:00,94.92,94.93,94.81,94.84,3439.0,91.7106,91.7203,91.6043,91.6333,3439.0
2023-07-10 10:30:00,94.83,94.84,94.75,94.75,34842.0,91.6237,91.6333,91.5464,91.5464,34842.0
2023-07-10 10:35:00,94.75,94.76,94.67,94.74,19520.0,91.5464,91.556,91.4691,91.5367,19520.0
2023-07-10 10:40:00,94.76,94.76,94.68,94.71,3757.0,91.556,91.556,91.4787,91.5077,3757.0
2023-07-10 10:45:00,94.71,94.78,94.71,94.78,4308.0,91.5077,91.5753,91.5077,91.5753,4308.0
2023-07-10 10:50:00,94.77,94.78,94.71,94.72,3400.0,91.5657,91.5753,91.5077,91.5174,3400.0
2023-07-10 10:55:00,94.73,94.75,94.71,94.73,20533.0,91.527,91.5464,91.5077,91.527,20533.0
2023-07-10 11:00:00,94.74,94.76,94.65,94.71,5009.0,91.5367,91.556,91.4497,91.5077,5009.0
2023-07-10 11:05:00,94.7,94.74,94.67,94.69,28760.0,91.498,91.5367,91.4691,91.4884,28760.0
2023-07-10 11:10:00,94.67,94.69,94.64,94.69,2900.0,91.4691,91.4884,91.4401,91.4884,2900.0
2023-07-10 11:15:00,94.71,94.71,94.65,94.66,10400.0,91.5077,91.5077,91.4497,91.4594,10400.0
2023-07-10 11:20:00,94.65,94.7,94.65,94.7,5932.0,91.4497,91.498,91.4497,91.498,5932.0
2023-07-10 11:25:00,94.7,94.76,94.7,94.75,6974.0,91.498,91.556,91.498,91.5464,6974.0
2023-07-10 11:30:00,94.75,94.8,94.75,94.79,3117.0,91.5464,91.5947,91.5464,91.585,3117.0
2023-07-10 11:35:00,94.81,94.81,94.79,94.8,1506.0,91.6043,91.6043,91.585,91.5947,1506.0
2023-07-10 11:40:00,94.81,94.81,94.73,94.73,7554.0,91.6043,91.6043,91.527,91.527,7554.0
2023-07-10 11:45:00,94.72,94.72,94.67,94.71,25597.0,91.5174,91.5174,91.4691,91.5077,25597.0
2023-07-10 11:50:00,94.71,94.77,94.71,94.77,5076.0,91.5077,91.5657,91.5077,91.5657,5076.0
2023-07-10 11:55:00,94.78,94.79,94.73,94.73,5993.0,91.5753,91.585,91.527,91.527,5993.0
2023-07-10 12:00:00,94.73,94.73,94.59,94.66,17407.0,91.527,91.527,91.3918,91.4594,17407.0
2023-07-10 12:05:00,94.65,94.66,94.58,94.59,4161.0,91.4497,91.4594,91.3821,91.3918,4161.0
2023-07-10 12:10:00,94.59,94.6,94.58,94.59,1500.0,91.3918,91.4014,91.3821,91.3918,1500.0
2023-07-10 12:15:00,94.59,94.67,94.59,94.67,2800.0,91.3918,91.4691,91.3918,91.4691,2800.0
2023-07-10 12:20:00,94.66,94.72,94.65,94.71,4555.0,91.4594,91.5174,91.4497,91.5077,4555.0
2023-07-10 12:25:00,94.72,94.74,94.71,94.74,2481.0,91.5174,91.5367,91.5077,91.5367,2481.0
2023-07-10 12:30:00,94.73,94.76,94.72,94.76,9212.0,91.527,91.556,91.5174,91.556,9212.0
2023-07-10 12:35:00,94.74,94.77,94.71,94.73,1990.0,91.5367,91.5657,91.5077,91.527,1990.0
2023-07-10 12:40:00,94.72,94.77,94.72,94.77,2456.0,91.5174,91.5657,91.5174,91.5657,2456.0
2023-07-10 12:45:00,94.77,94.82,94.77,94.82,5882.0,91.5657,91.614,91.5657,91.614,5882.0
2023-07-10 12:50:00,94.82,94.83,94.79,94.79,11539.0,91.614,91.6237,91.585,91.585,11539.0
2023-07-10 12:55:00,94.8,94.83,94.77,94.81,7177.0,91.5947,91.6237,91.5657,91.6043,7177.0
2023-07-10 13:00:00,94.81,94.84,94.81,94.83,1939.0,91.6043,91.6333,91.6043,91.6237,1939.0
2023-07-10 13:05:00,94.84,94.85,94.82,94.83,3708.0,91.6333,91.643,91.614,91.6237,3708.0
2023-07-10 13:10:00,94.81,94.84,94.81,94.84,2838.0,91.6043,91.6333,91.6043,91.6333,2838.0
2023-07-10 13:15:00,94.84,94.85,94.81,94.82,2140.0,91.6333,91.643,91.6043,91.614,2140.0
2023-07-10 13:20:00,94.83,94.84,94.82,94.83,2656.0,91.6237,91.6333,91.614,91.6237,2656.0
2023-07-10 13:25:00,94.84,94.87,94.8,94.87,5200.0,91.6333,91.6623,91.5947,91.6623,5200.0
2023-07-10 13:30:00,94.88,94.9,94.86,94.87,2898.0,91.672,91.6913,91.6526,91.6623,2898.0
2023-07-10 13:35:00,94.86,94.87,94.82,94.84,2425.0,91.6526,91.6623,91.614,91.6333,2425.0
2023-07-10 13:40:00,94.83,94.87,94.83,94.87,2361.0,91.6237,91.6623,91.6237,91.6623,2361.0
2023-07-10 13:45:00,94.87,94.89,94.83,94.83,2841.0,91.6623,91.6816,91.6237,91.6237,2841.0
2023-07-10 13:50:00,94.83,94.86,94.83,94.85,3188.0,91.6237,91.6526,91.6237,91.643,3188.0
2023-07-10 13:55:00,94.84,94.87,94.83,94.85,2700.0,91.6333,91.6623,91.6237,91.643,2700.0
2023-07-10 14:00:00,94.85,94.86,94.78,94.78,4634.0,91.643,91.6526,91.5753,91.5753,4634.0
2023-07-10 14:05:00,94.78,94.81,94.77,94.78,5373.0,91.5753,91.6043,91.5657,91.5753,5373.0
2023-07-10 14:10:00,94.78,94.83,94.77,94.83,4509.0,91.5753,91.6237,91.5657,91.6237,4509.0
2023-07-10 14:15:00,94.84,94.87,94.83,94.86,2591.0,91.6333,91.6623,91.6237,91.6526,2591.0
2023-07-10 14:20:00,94.85,94.9,94.85,94.88,160998.0,91.643,91.6913,91.643,91.672,160998.0
2023-07-10 14:25:00,94.89,94.92,94.89,94.92,1100.0,91.6816,91.7106,91.6816,91.7106,1100.0
2023-07-10 14:30:00,94.92,94.92,94.87,94.88,5711.0,91.7106,91.7106,91.6623,91.672,5711.0
2023-07-10 14:35:00,94.88,94.88,94.84,94.84,4874.0,91.672,91.672,91.6333,91.6333,4874.0
2023-07-10 14:40:00,94.84,94.86,94.83,94.84,3986.0,91.6333,91.6526,91.6237,91.6333,3986.0
2023-07-10 14:45:00,94.84,94.84,94.83,94.84,4454.0,91.6333,91.6333,91.6237,91.6333,4454.0
2023-07-10 14:50:00,94.84,94.88,94.84,94.88,8594.0,91.6333,91.672,91.6333,91.672,8594.0
2023-07-10 14:55:00,94.89,94.91,94.88,94.91,3340.0,91.6816,91.7009,91.672,91.7009,3340.0
2023-07-10 15:00:00,94.91,94.92,94.87,94.89,14058.0,91.7009,91.7106,91.6623,91.6816,14058.0
2023-07-10 15:05:00,94.89,94.91,94.84,94.85,8596.0,91.6816,91.7009,91.6333,91.643,8596.0
2023-07-10 15:10:00,94.84,94.88,94.84,94.87,3601.0,91.6333,91.672,91.6333,91.6623,3601.0
2023-07-10 15:15:00,94.88,94.89,94.84,94.85,10305.0,91.672,91.6816,91.6333,91.643,10305.0
2023-07-10 15:20:00,94.86,94.88,94.84,94.84,9196.0,91.6526,91.672,91.6333,91.6333,9196.0
2023-07-10 15:25:00,94.85,94.88,94.85,94.87,8186.0,91.643,91.672,91.643,91.6623,8186.0
2023-07-10 15:30:00,94.86,94.87,94.83,94.84,4372.0,91.6526,91.6623,91.6237,91.6333,4372.0
2023-07-10 15:35:00,94.83,94.88,94.83,94.87,6352.0,91.6237,91.672,91.6237,91.6623,6352.0
2023-07-10 15:40:00,94.87,94.87,94.84,94.85,16057.0,91.6623,91.6623,91.6333,91.643,16057.0
2023-07-10 15:45:00,94.85,94.85,94.82,94.84,11602.0,91.643,91.643,91.614,91.6333,11602.0
2023-07-10 15:50:00,94.83,94.89,94.79,94.88,22084.0,91.6237,91.6816,91.585,91.672,22084.0
2023-07-10 15:55:00,94.88,94.95,94.86,94.94,35414.0,91.672,91.7396,91.6526,91.7299,35414.0
2023-07-11 09:30:00,95.26,95.31,95.24,95.31,8390.0,92.0391,92.0874,92.0198,92.0874,8390.0
2023-07-11 09:35:00,95.34,95.34,95.29,95.33,32467.0,92.1164,92.1164,92.0681,92.1067,32467.0
2023-07-11 09:40:00,95.33,95.33,95.08,95.15,4464.0,92.1067,92.1067,91.8652,91.9328,4464.0
2023-07-11 09:45:00,95.17,95.19,95.16,95.18,6579.0,91.9522,91.9715,91.9425,91.9618,6579.0
2023-07-11 09:50:00,95.17,95.2,95.15,95.19,6799.0,91.9522,91.9811,91.9328,91.9715,6799.0
2023-07-11 09:55:00,95.18,95.22,95.14,95.22,3010.0,91.9618,92.0005,91.9232,92.0005,3010.0
2023-07-11 10:00:00,95.2,95.2,95.12,95.15,1911.0,91.9811,91.9811,91.9038,91.9328,1911.0
2023-07-11 10:05:00,95.08,95.1,95.02,95.06,6799.0,91.8652,91.8845,91.8072,91.8459,6799.0
2023-07-11 10:10:00,95.07,95.07,95.01,95.03,6073.0,91.8555,91.8555,91.7976,91.8169,6073.0
2023-07-11 10:15:00,95.04,95.13,95.03,95.13,2612.0,91.8266,91.9135,91.8169,91.9135,2612.0
2023-07-11 10:20:00,95.15,95.2,95.13,95.19,2700.0,91.9328,91.9811,91.9135,91.9715,2700.0
2023-07-11 10:25:00,95.2,95.23,95.19,95.2,11303.0,91.9811,92.0101,91.9715,91.9811,11303.0
2023-07-11 10:30:00,95.2,95.21,95.17,95.18,3221.0,91.9811,91.9908,91.9522,91.9618,3221.0
2023-07-11 10:35:00,95.15,95.21,95.15,95.2,2347.0,91.9328,91.9908,91.9328,91.9811,2347.0
2023-07-11 10:40:00,95.22,95.27,95.21,95.27,2200.0,92.0005,92.0488,91.9908,92.0488,2200.0
2023-07-11 10:45:00,95.28,95.29,95.25,95.27,3188.0,92.0584,92.0681,92.0295,92.0488,3188.0
2023-07-11 10:50:00,95.26,95.27,95.25,95.25,1701.0,92.0391,92.0488,92.0295,92.0295,1701.0
2023-07-11 10:55:00,95.24,95.28,95.23,95.27,8200.0,92.0198,92.0584,92.0101,92.0488,8200.0
2023-07-11 11:00:00,95.27,95.31,95.27,95.31,637.0,92.0488,92.0874,92.0488,92.0874,637.0
2023-07-11 11:05:00,95.32,95.32,95.23,95.26,1740.0,92.0971,92.0971,92.0101,92.0391,1740.0
2023-07-11 11:10:00,95.31,95.34,95.3,95.34,627.0,92.0874,92.1164,92.0778,92.1164,627.0
2023-07-11 11:15:00,95.34,95.35,95.28,95.28,13043.0,92.1164,92.1261,92.0584,92.0584,13043.0
2023-07-11 11:20:00,95.31,95.33,95.3,95.3,1321.0,92.0874,92.1067,92.0778,92.0778,1321.0
2023-07-11 11:25:00,95.3,95.3,95.26,95.28,2524.0,92.0778,92.0778,92.0391,92.0584,2524.0
2023-07-11 11:30:00,95.26,95.28,95.26,95.28,400.0,92.0391,92.0584,92.0391,92.0584,400.0
2023-07-11 11:35:00,95.27,95.3,95.25,95.3,3721.0,92.0488,92.0778,92.0295,92.0778,3721.0
2023-07-11 11:40:00,95.31,95.33,95.28,95.29,2285.0,92.0874,92.1067,92.0584,92.0681,2285.0
2023-07-11 11:45:00,95.28,95.31,95.27,95.31,647.0,92.0584,92.0874,92.0488,92.0874,647.0
2023-07-11 11:50:00,95.34,95.38,95.33,95.37,10741.0,92.1164,92.1551,92.1067,92.1454,10741.0
2023-07-11 11:55:00,95.38,95.43,95.37,95.43,1437.0,92.1551,92.2034,92.1454,92.2034,1437.0
2023-07-11 12:00:00,95.45,95.46,95.44,95.46,112438.0,92.2227,92.2324,92.213,92.2324,112438.0
2023-07-11 12:05:00,95.47,95.47,95.42,95.43,1215.0,92.242,92.242,92.1937,92.2034,1215.0
2023-07-11 12:10:00,95.45,95.45,95.43,95.45,1587.0,92.2227,92.2227,92.2034,92.2227,1587.0
2023-07-11 12:15:00,95.46,95.46,95.43,95.44,21663.0,92.2324,92.2324,92.2034,92.213,21663.0
2023-07-11 12:20:00,95.45,95.46,95.44,95.45,962.0,92.2227,92.2324,92.213,92.2227,962.0
2023-07-11 12:25:00,95.45,95.45,95.3,95.35,10342.0,92.2227,92.2227,92.0778,92.1261,10342.0
2023-07-11 12:30:00,95.34,95.39,95.34,95.37,1245.0,92.1164,92.1647,92.1164,92.1454,1245.0
2023-07-11 12:35:00,95.38,95.39,95.37,95.38,806.0,92.1551,92.1647,92.1454,92.1551,806.0
2023-07-11 12:40:00,95.39,95.39,95.38,95.39,800.0,92.1647,92.1647,92.1551,92.1647,800.0
2023-07-11 12:45:00,95.39,95.41,95.39,95.41,900.0,92.1647,92.184,92.1647,92.184,900.0
2023-07-11 12:50:00,95.44,95.46,95.44,95.46,1000.0,92.213,92.2324,92.213,92.2324,1000.0
2023-07-11 12:55:00,95.46,95.46,95.43,95.44,900.0,92.2324,92.2324,92.2034,92.213,900.0
2023-07-11 13:00:00,95.45,95.47,95.44,95.47,40832.0,92.2227,92.242,92.213,92.242,40832.0
2023-07-11 13:05:00,95.47,95.47,95.43,95.44,1800.0,92.242,92.242,92.2034,92.213,1800.0
2023-07-11 13:10:00,95.45,95.45,95.38,95.41,3503.0,92.2227,92.2227,92.1551,92.184,3503.0
2023-07-11 13:15:00,95.4,95.41,95.38,95.39,1200.0,92.1744,92.184,92.1551,92.1647,1200.0
2023-07-11 13:20:00,95.4,95.4,95.37,95.38,1335.0,92.1744,92.1744,92.1454,92.1551,1335.0
2023-07-11 13:25:00,95.39,95.41,95.39,95.41,625.0,92.1647,92.184,92.1647,92.184,625.0
2023-07-11 13:30:00,95.42,95.42,95.4,95.42,1542.0,92.1937,92.1937,92.1744,92.1937,1542.0
2023-07-11 13:35:00,95.41,95.43,95.39,95.43,2030.0,92.184,92.2034,92.1647,92.2034,2030.0
2023-07-11 13:40:00,95.39,95.42,95.38,95.41,809.0,92.1647,92.1937,92.1551,92.184,809.0
2023-07-11 13:45:00,95.37,95.4,95.34,95.4,800.0,92.1454,92.1744,92.1164,92.1744,800.0
2023-07-11 13:50:00,95.4,95.41,95.39,95.39,18936.0,92.1744,92.184,92.1647,92.1647,18936.0
2023-07-11 13:55:00,95.4,95.43,95.39,95.43,7735.0,92.1744,92.2034,92.1647,92.2034,7735.0
2023-07-11 14:00:00,95.44,95.45,95.43,95.45,26168.0,92.213,92.2227,92.2034,92.2227,26168.0
2023-07-11 14:05:00,95.44,95.45,95.43,95.45,3320.0,92.213,92.2227,92.2034,92.2227,3320.0
2023-07-11 14:10:00,95.43,95.43,95.36,95.39,5693.0,92.2034,92.2034,92.1357,92.1647,5693.0
2023-07-11 14:15:00,95.38,95.38,95.35,95.37,2035.0,92.1551,92.1551,92.1261,92.1454,2035.0
2023-07-11 14:20:00,95.31,95.35,95.31,95.33,3605.0,92.0874,92.1261,92.0874,92.1067,3605.0
2023-07-11 14:25:00,95.3,95.37,95.29,95.37,7685.0,92.0778,92.1454,92.0681,92.1454,7685.0
2023-07-11 14:30:00,95.37,95.37,95.33,95.35,1279.0,92.1454,92.1454,92.1067,92.1261,1279.0
2023-07-11 14:35:00,95.32,95.36,95.32,95.36,300.0,92.0971,92.1357,92.0971,92.1357,300.0
2023-07-11 14:40:00,95.39,95.42,95.39,95.41,1625.0,92.1647,92.1937,92.1647,92.184,1625.0
2023-07-11 14:45:00,95.41,95.43,95.4,95.43,3724.0,92.184,92.2034,92.1744,92.2034,3724.0
2023-07-11 14:50:00,95.44,95.46,95.42,95.45,8155.0,92.213,92.2324,92.1937,92.2227,8155.0
2023-07-11 14:55:00,95.45,95.51,95.45,95.5,8774.0,92.2227,92.2807,92.2227,92.271,8774.0
2023-07-11 15:00:00,95.49,95.51,95.49,95.51,11323.0,92.2613,92.2807,92.2613,92.2807,11323.0
2023-07-11 15:05:00,95.5,95.5,95.45,95.49,7330.0,92.271,92.271,92.2227,92.2613,7330.0
2023-07-11 15:10:00,95.49,95.5,95.47,95.47,3372.0,92.2613,92.271,92.242,92.242,3372.0
2023-07-11 15:15:00,95.48,95.53,95.47,95.53,5412.0,92.2517,92.3,92.242,92.3,5412.0
2023-07-11 15:20:00,95.55,95.55,95.51,95.55,3662.0,92.3193,92.3193,92.2807,92.3193,3662.0
2023-07-11 15:25:00,95.53,95.55,95.53,95.54,6152.0,92.3,92.3193,92.3,92.3096,6152.0
2023-07-11 15:30:00,95.54,95.54,95.48,95.5,8592.0,92.3096,92.3096,92.2517,92.271,8592.0
2023-07-11 15:35:00,95.5,95.55,95.5,95.55,13548.0,92.271,92.3193,92.271,92.3193,13548.0
2023-07-11 15:40:00,95.54,95.62,95.54,95.62,12065.0,92.3096,92.3869,92.3096,92.3869,12065.0
2023-07-11 15:45:00,95.62,95.75,95.61,95.75,8342.0,92.3869,92.5125,92.3773,92.5125,8342.0
2023-07-11 15:50:00,95.76,95.77,95.68,95.69,8489.0,92.5222,92.5319,92.4449,92.4546,8489.0
2023-07-11 15:55:00,95.67,95.74,95.67,95.7,12813.0,92.4353,92.5029,92.4353,92.4642,12813.0
2023-07-12 09:30:00,96.77,96.8,96.71,96.74,29806.0,93.4981,93.527,93.4401,93.4691,29806.0
2023-07-12 09:35:00,96.75,96.79,96.69,96.7,28135.0,93.4787,93.5174,93.4208,93.4304,28135.0
2023-07-12 09:40:00,96.7,96.71,96.63,96.69,10109.0,93.4304,93.4401,93.3628,93.4208,10109.0
2023-07-12 09:45:00,96.68,96.78,96.66,96.75,7741.0,93.4111,93.5077,93.3918,93.4787,7741.0
2023-07-12 09:50:00,96.76,96.82,96.74,96.78,13297.0,93.4884,93.5464,93.4691,93.5077,13297.0
2023-07-12 09:55:00,96.76,96.83,96.75,96.82,14353.0,93.4884,93.556,93.4787,93.5464,14353.0
2023-07-12 10:00:00,96.82,96.83,96.76,96.79,8564.0,93.5464,93.556,93.4884,93.5174,8564.0
2023-07-12 10:05:00,96.8,96.87,96.76,96.86,9815.0,93.527,93.5947,93.4884,93.585,9815.0
2023-07-12 10:10:00,96.85,96.9,96.85,96.9,4111.0,93.5754,93.6237,93.5754,93.6237,4111.0
2023-07-12 10:15:00,96.91,96.95,96.89,96.94,21594.0,93.6333,93.672,93.614,93.6623,21594.0
2023-07-12 10:20:00,96.93,96.95,96.88,96.89,4614.0,93.6526,93.672,93.6043,93.614,4614.0
2023-07-12 10:25:00,96.89,96.94,96.85,96.94,8745.0,93.614,93.6623,93.5754,93.6623,8745.0
2023-07-12 10:30:00,96.94,96.96,96.92,96.93,14915.0,93.6623,93.6816,93.643,93.6526,14915.0
2023-07-12 10:35:00,96.94,96.99,96.93,96.98,15709.0,93.6623,93.7106,93.6526,93.701,15709.0
2023-07-12 10:40:00,96.98,97.04,96.98,97.02,10528.0,93.701,93.7589,93.701,93.7396,10528.0
2023-07-12 10:45:00,97.02,97.03,96.99,97.02,6227.0,93.7396,93.7493,93.7106,93.7396,6227.0
2023-07-12 10:50:00,97.03,97.04,96.99,97.0,6011.0,93.7493,93.7589,93.7106,93.7203,6011.0
2023-07-12 10:55:00,97.0,97.0,96.95,96.98,7437.0,93.7203,93.7203,93.672,93.701,7437.0
2023-07-12 11:00:00,96.99,97.01,96.95,96.98,6273.0,93.7106,93.7299,93.672,93.701,6273.0
2023-07-12 11:05:00,96.98,96.98,96.91,96.92,4975.0,93.701,93.701,93.6333,93.643,4975.0
2023-07-12 11:10:00,96.92,96.97,96.9,96.96,7963.0,93.643,93.6913,93.6237,93.6816,7963.0
2023-07-12 11:15:00,96.95,97.02,96.94,97.02,12432.0,93.672,93.7396,93.6623,93.7396,12432.0
2023-07-12 11:20:00,97.01,97.01,96.97,97.0,3214.0,93.7299,93.7299,93.6913,93.7203,3214.0
2023-07-12 11:25:00,97.0,97.0,96.94,96.95,5499.0,93.7203,93.7203,93.6623,93.672,5499.0
2023-07-12 11:30:00,96.95,96.96,96.9,96.92,7714.0,93.672,93.6816,93.6237,93.643,7714.0
2023-07-12 11:35:00,96.92,96.94,96.84,96.84,11510.0,93.643,93.6623,93.5657,93.5657,11510.0
2023-07-12 11:40:00,96.82,96.83,96.64,96.72,19711.0,93.5464,93.556,93.3725,93.4497,19711.0
2023-07-12 11:45:00,96.71,96.81,96.67,96.8,8175.0,93.4401,93.5367,93.4014,93.527,8175.0
2023-07-12 11:50:00,96.8,96.81,96.69,96.75,7376.0,93.527,93.5367,93.4208,93.4787,7376.0
2023-07-12 11:55:00,96.74,96.76,96.64,96.68,25161.0,93.4691,93.4884,93.3725,93.4111,25161.0
2023-07-12 12:00:00,96.66,96.72,96.62,96.65,82157.0,93.3918,93.4497,93.3531,93.3821,82157.0
2023-07-12 12:05:00,96.65,96.69,96.64,96.68,6394.0,93.3821,93.4208,93.3725,93.4111,6394.0
2023-07-12 12:10:00,96.67,96.78,96.66,96.76,5823.0,93.4014,93.5077,93.3918,93.4884,5823.0
2023-07-12 12:15:00,96.76,96.76,96.67,96.68,14138.0,93.4884,93.4884,93.4014,93.4111,14138.0
2023-07-12 12:20:00,96.68,96.74,96.68,96.74,15121.0,93.4111,93.4691,93.4111,93.4691,15121.0
2023-07-12 12:25:00,96.72,96.75,96.68,96.72,8833.0,93.4497,93.4787,93.4111,93.4497,8833.0
2023-07-12 12:30:00,96.7,96.79,96.7,96.79,88002.0,93.4304,93.5174,93.4304,93.5174,88002.0
2023-07-12 12:35:00,96.76,96.82,96.76,96.82,9019.0,93.4884,93.5464,93.4884,93.5464,9019.0
2023-07-12 12:40:00,96.83,96.83,96.77,96.78,5455.0,93.556,93.556,93.4981,93.5077,5455.0
2023-07-12 12:45:00,96.8,96.87,96.78,96.86,11793.0,93.527,93.5947,93.5077,93.585,11793.0
2023-07-12 12:50:00,96.87,96.87,96.85,96.85,3989.0,93.5947,93.5947,93.5754,93.5754,3989.0
2023-07-12 12:55:00,96.87,96.87,96.8,96.81,4453.0,93.5947,93.5947,93.527,93.5367,4453.0
2023-07-12 13:00:00,96.83,96.86,96.81,96.83,4089.0,93.556,93.585,93.5367,93.556,4089.0
2023-07-12 13:05:00,96.81,96.83,96.78,96.8,5137.0,93.5367,93.556,93.5077,93.527,5137.0
2023-07-12 13:10:00,96.81,96.83,96.78,96.82,4506.0,93.5367,93.556,93.5077,93.5464,4506.0
2023-07-12 13:15:00,96.84,96.87,96.84,96.86,4278.0,93.5657,93.5947,93.5657,93.585,4278.0
2023-07-12 13:20:00,96.87,96.89,96.85,96.87,7456.0,93.5947,93.614,93.5754,93.5947,7456.0
2023-07-12 13:25:00,96.86,96.89,96.85,96.88,7175.0,93.585,93.614,93.5754,93.6043,7175.0
2023-07-12 13:30:00,96.88,96.92,96.87,96.91,23587.0,93.6043,93.643,93.5947,93.6333,23587.0
2023-07-12 13:35:00,96.92,96.93,96.9,96.92,8991.0,93.643,93.6526,93.6237,93.643,8991.0
2023-07-12 13:40:00,96.93,96.93,96.91,96.93,4233.0,93.6526,93.6526,93.6333,93.6526,4233.0
2023-07-12 13:45:00,96.92,96.93,96.87,96.91,8205.0,93.643,93.6526,93.5947,93.6333,8205.0
2023-07-12 13:50:00,96.9,96.92,96.89,96.91,5460.0,93.6237,93.643,93.614,93.6333,5460.0
2023-07-12 13:55:00,96.92,96.93,96.9,96.92,7201.0,93.643,93.6526,93.6237,93.643,7201.0
2023-07-12 14:00:00,96.92,96.92,96.87,96.9,11509.0,93.643,93.643,93.5947,93.6237,11509.0
2023-07-12 14:05:00,96.9,96.95,96.89,96.94,7929.0,93.6237,93.672,93.614,93.6623,7929.0
2023-07-12 14:10:00,96.95,96.98,96.93,96.98,18700.0,93.672,93.701,93.6526,93.701,18700.0
2023-07-12 14:15:00,96.98,96.99,96.96,96.97,32009.0,93.701,93.7106,93.6816,93.6913,32009.0
2023-07-12 14:20:00,96.96,96.98,96.95,96.96,34947.0,93.6816,93.701,93.672,93.6816,34947.0
2023-07-12 14:25:00,96.97,96.99,96.96,96.98,30854.0,93.6913,93.7106,93.6816,93.701,30854.0
2023-07-12 14:30:00,96.97,96.98,96.96,96.97,19853.0,93.6913,93.701,93.6816,93.6913,19853.0
2023-07-12 14:35:00,96.98,97.0,96.98,96.99,16214.0,93.701,93.7203,93.701,93.7106,16214.0
2023-07-12 14:40:00,96.98,96.99,96.91,96.95,70072.0,93.701,93.7106,93.6333,93.672,70072.0
2023-07-12 14:45:00,96.95,96.95,96.89,96.92,38795.0,93.672,93.672,93.614,93.643,38795.0
2023-07-12 14:50:00,96.9,96.91,96.88,96.91,31877.0,93.6237,93.6333,93.6043,93.6333,31877.0
2023-07-12 14:55:00,96.9,96.93,96.89,96.92,27917.0,93.6237,93.6526,93.614,93.643,27917.0
2023-07-12 15:00:00,96.92,96.93,96.88,96.92,35176.0,93.643,93.6526,93.6043,93.643,35176.0
2023-07-12 15:05:00,96.91,96.93,96.89,96.9,23145.0,93.6333,93.6526,93.614,93.6237,23145.0
2023-07-12 15:10:00,96.9,96.93,96.88,96.93,33659.0,93.6237,93.6526,93.6043,93.6526,33659.0
2023-07-12 15:15:00,96.93,96.93,96.88,96.88,19907.0,93.6526,93.6526,93.6043,93.6043,19907.0
2023-07-12 15:20:00,96.87,96.87,96.76,96.78,37020.0,93.5947,93.5947,93.4884,93.5077,37020.0
2023-07-12 15:25:00,96.76,96.8,96.7,96.79,52541.0,93.4884,93.527,93.4304,93.5174,52541.0
2023-07-12 15:30:00,96.8,96.86,96.78,96.86,65244.0,93.527,93.585,93.5077,93.585,65244.0
2023-07-12 15:35:00,96.86,96.88,96.85,96.86,128079.0,93.585,93.6043,93.5754,93.585,128079.0
2023-07-12 15:40:00,96.86,96.9,96.84,96.89,67756.0,93.585,93.6237,93.5657,93.614,67756.0
2023-07-12 15:45:00,96.89,96.9,96.85,96.85,82086.0,93.614,93.6237,93.5754,93.5754,82086.0
2023-07-12 15:50:00,96.85,96.86,96.81,96.85,127512.0,93.5754,93.585,93.5367,93.5754,127512.0
2023-07-12 15:55:00,96.85,96.86,96.8,96.86,154628.0,93.5754,93.585,93.527,93.585,154628.0
2023-07-13 09:30:00,97.54,97.61,97.48,97.61,31121.0,94.242,94.3097,94.1841,94.3097,31121.0
2023-07-13 09:35:00,97.6,97.64,97.59,97.6,7157.0,94.3,94.3386,94.2903,94.3,7157.0
2023-07-13 09:40:00,97.59,97.64,97.59,97.63,17450.0,94.2903,94.3386,94.2903,94.329,17450.0
2023-07-13 09:45:00,97.64,97.65,97.62,97.63,13606.0,94.3386,94.3483,94.3193,94.329,13606.0
2023-07-13 09:50:00,97.62,97.69,97.61,97.69,11821.0,94.3193,94.387,94.3097,94.387,11821.0
2023-07-13 09:55:00,97.7,97.72,97.65,97.72,21960.0,94.3966,94.4159,94.3483,94.4159,21960.0
2023-07-13 10:00:00,97.71,97.71,97.66,97.67,9828.0,94.4063,94.4063,94.358,94.3676,9828.0
2023-07-13 10:05:00,97.68,97.7,97.63,97.7,3377.0,94.3773,94.3966,94.329,94.3966,3377.0
2023-07-13 10:10:00,97.68,97.7,97.64,97.65,9632.0,94.3773,94.3966,94.3386,94.3483,9632.0
2023-07-13 10:15:00,97.67,97.68,97.62,97.63,6078.0,94.3676,94.3773,94.3193,94.329,6078.0
2023-07-13 10:20:00,97.62,97.65,97.59,97.64,6713.0,94.3193,94.3483,94.2903,94.3386,6713.0
2023-07-13 10:25:00,97.63,97.63,97.58,97.58,33649.0,94.329,94.329,94.2807,94.2807,33649.0
2023-07-13 10:30:00,97.58,97.66,97.58,97.66,16951.0,94.2807,94.358,94.2807,94.358,16951.0
2023-07-13 10:35:00,97.67,97.7,97.65,97.67,16884.0,94.3676,94.3966,94.3483,94.3676,16884.0
2023-07-13 10:40:00,97.67,97.69,97.66,97.68,4960.0,94.3676,94.387,94.358,94.3773,4960.0
2023-07-13 10:45:00,97.68,97.7,97.63,97.67,32363.0,94.3773,94.3966,94.329,94.3676,32363.0
2023-07-13 10:50:00,97.68,97.68,97.65,97.67,22672.0,94.3773,94.3773,94.3483,94.3676,22672.0
2023-07-13 10:55:00,97.67,97.71,97.66,97.7,2714.0,94.3676,94.4063,94.358,94.3966,2714.0
2023-07-13 11:00:00,97.72,97.73,97.71,97.71,9639.0,94.4159,94.4256,94.4063,94.4063,9639.0
2023-07-13 11:05:00,97.72,97.72,97.65,97.66,17796.0,94.4159,94.4159,94.3483,94.358,17796.0
2023-07-13 11:10:00,97.67,97.67,97.6,97.61,19686.0,94.3676,94.3676,94.3,94.3097,19686.0
2023-07-13 11:15:00,97.61,97.66,97.59,97.65,25218.0,94.3097,94.358,94.2903,94.3483,25218.0
2023-07-13 11:20:00,97.65,97.67,97.6,97.66,14646.0,94.3483,94.3676,94.3,94.358,14646.0
2023-07-13 11:25:00,97.66,97.67,97.62,97.62,9738.0,94.358,94.3676,94.3193,94.3193,9738.0
2023-07-13 11:30:00,97.62,97.62,97.59,97.6,10112.0,94.3193,94.3193,94.2903,94.3,10112.0
2023-07-13 11:35:00,97.6,97.65,97.6,97.65,4511.0,94.3,94.3483,94.3,94.3483,4511.0
2023-07-13 11:40:00,97.65,97.67,97.63,97.67,7515.0,94.3483,94.3676,94.329,94.3676,7515.0
2023-07-13 11:45:00,97.67,97.68,97.65,97.67,6501.0,94.3676,94.3773,94.3483,94.3676,6501.0
2023-07-13 11:50:00,97.66,97.67,97.65,97.66,4508.0,94.358,94.3676,94.3483,94.358,4508.0
2023-07-13 11:55:00,97.66,97.7,97.66,97.69,5592.0,94.358,94.3966,94.358,94.387,5592.0
2023-07-13 12:00:00,97.7,97.74,97.68,97.73,6215.0,94.3966,94.4353,94.3773,94.4256,6215.0
2023-07-13 12:05:00,97.73,97.74,97.71,97.72,4314.0,94.4256,94.4353,94.4063,94.4159,4314.0
2023-07-13 12:10:00,97.72,97.74,97.7,97.72,4637.0,94.4159,94.4353,94.3966,94.4159,4637.0
2023-07-13 12:15:00,97.73,97.76,97.73,97.74,2664.0,94.4256,94.4546,94.4256,94.4353,2664.0
2023-07-13 12:20:00,97.73,97.76,97.71,97.74,9774.0,94.4256,94.4546,94.4063,94.4353,9774.0
2023-07-13 12:25:00,97.74,97.76,97.74,97.75,2954.0,94.4353,94.4546,94.4353,94.4449,2954.0
2023-07-13 12:30:00,97.75,97.81,97.74,97.77,10006.0,94.4449,94.5029,94.4353,94.4642,10006.0
2023-07-13 12:35:00,97.77,97.78,97.76,97.76,12815.0,94.4642,94.4739,94.4546,94.4546,12815.0
2023-07-13 12:40:00,97.76,97.77,97.74,97.76,6079.0,94.4546,94.4642,94.4353,94.4546,6079.0
2023-07-13 12:45:00,97.77,97.77,97.75,97.75,4004.0,94.4642,94.4642,94.4449,94.4449,4004.0
2023-07-13 12:50:00,97.75,97.78,97.75,97.78,32938.0,94.4449,94.4739,94.4449,94.4739,32938.0
2023-07-13 12:55:00,97.77,97.77,97.73,97.77,12415.0,94.4642,94.4642,94.4256,94.4642,12415.0
2023-07-13 13:00:00,97.77,97.77,97.73,97.75,10590.0,94.4642,94.4642,94.4256,94.4449,10590.0
2023-07-13 13:05:00,97.75,97.75,97.69,97.7,17365.0,94.4449,94.4449,94.387,94.3966,17365.0
2023-07-13 13:10:00,97.7,97.75,97.68,97.74,20334.0,94.3966,94.4449,94.3773,94.4353,20334.0
2023-07-13 13:15:00,97.76,97.79,97.75,97.79,17800.0,94.4546,94.4836,94.4449,94.4836,17800.0
2023-07-13 13:20:00,97.78,97.79,97.76,97.78,14862.0,94.4739,94.4836,94.4546,94.4739,14862.0
2023-07-13 13:25:00,97.78,97.8,97.78,97.79,24357.0,94.4739,94.4932,94.4739,94.4836,24357.0
2023-07-13 13:30:00,97.79,97.82,97.79,97.8,15626.0,94.4836,94.5126,94.4836,94.4932,15626.0
2023-07-13 13:35:00,97.8,97.81,97.79,97.81,35239.0,94.4932,94.5029,94.4836,94.5029,35239.0
2023-07-13 13:40:00,97.81,97.82,97.8,97.81,16154.0,94.5029,94.5126,94.4932,94.5029,16154.0
2023-07-13 13:45:00,97.81,97.83,97.8,97.82,18649.0,94.5029,94.5222,94.4932,94.5126,18649.0
2023-07-13 13:50:00,97.81,97.82,97.8,97.82,21760.0,94.5029,94.5126,94.4932,94.5126,21760.0
2023-07-13 13:55:00,97.81,97.83,97.8,97.81,17024.0,94.5029,94.5222,94.4932,94.5029,17024.0
2023-07-13 14:00:00,97.8,97.83,97.8,97.83,32965.0,94.4932,94.5222,94.4932,94.5222,32965.0
2023-07-13 14:05:00,97.82,97.89,97.82,97.88,25013.0,94.5126,94.5802,94.5126,94.5705,25013.0
2023-07-13 14:10:00,97.88,97.91,97.88,97.9,19087.0,94.5705,94.5995,94.5705,94.5899,19087.0
2023-07-13 14:15:00,97.9,97.93,97.89,97.9,15091.0,94.5899,94.6188,94.5802,94.5899,15091.0
2023-07-13 14:20:00,97.9,97.91,97.89,97.9,4898.0,94.5899,94.5995,94.5802,94.5899,4898.0
2023-07-13 14:25:00,97.9,97.9,97.83,97.86,9569.0,94.5899,94.5899,94.5222,94.5512,9569.0
2023-07-13 14:30:00,97.85,97.87,97.83,97.87,8732.0,94.5415,94.5609,94.5222,94.5609,8732.0
2023-07-13 14:35:00,97.87,97.89,97.85,97.86,4704.0,94.5609,94.5802,94.5415,94.5512,4704.0
2023-07-13 14:40:00,97.86,97.88,97.84,97.87,8260.0,94.5512,94.5705,94.5319,94.5609,8260.0
2023-07-13 14:45:00,97.88,97.91,97.88,97.9,8800.0,94.5705,94.5995,94.5705,94.5899,8800.0
2023-07-13 14:50:00,97.89,97.9,97.87,97.87,11582.0,94.5802,94.5899,94.5609,94.5609,11582.0
2023-07-13 14:55:00,97.87,97.91,97.87,97.91,4759.0,94.5609,94.5995,94.5609,94.5995,4759.0
2023-07-13 15:00:00,97.91,97.93,97.89,97.93,6051.0,94.5995,94.6188,94.5802,94.6188,6051.0
2023-07-13 15:05:00,97.93,97.93,97.91,97.93,6943.0,94.6188,94.6188,94.5995,94.6188,6943.0
2023-07-13 15:10:00,97.93,98.0,97.92,97.97,13727.0,94.6188,94.6865,94.6092,94.6575,13727.0
2023-07-13 15:15:00,97.98,97.99,97.91,97.95,9944.0,94.6671,94.6768,94.5995,94.6382,9944.0
2023-07-13 15:20:00,97.95,97.99,97.95,97.96,5336.0,94.6382,94.6768,94.6382,94.6478,5336.0
2023-07-13 15:25:00,97.97,98.0,97.95,97.98,9674.0,94.6575,94.6865,94.6382,94.6671,9674.0
2023-07-13 15:30:00,97.98,98.02,97.96,97.97,16672.0,94.6671,94.7058,94.6478,94.6575,16672.0
2023-07-13 15:35:00,97.97,98.01,97.96,98.01,12170.0,94.6575,94.6961,94.6478,94.6961,12170.0
2023-07-13 15:40:00,98.01,98.08,98.0,98.08,19392.0,94.6961,94.7638,94.6865,94.7638,19392.0
2023-07-13 15:45:00,98.08,98.09,98.01,98.02,18460.0,94.7638,94.7734,94.6961,94.7058,18460.0
2023-07-13 15:50:00,98.02,98.05,97.97,98.0,27830.0,94.7058,94.7348,94.6575,94.6865,27830.0
2023-07-13 15:55:00,98.0,98.0,97.94,97.94,52621.0,94.6865,94.6865,94.6285,94.6285,52621.0
2023-07-14 09:30:00,98.04,98.1,97.99,98.06,44702.0,94.7251,94.7831,94.6768,94.7444,44702.0
2023-07-14 09:35:00,98.07,98.1,98.02,98.08,19498.0,94.7541,94.7831,94.7058,94.7638,19498.0
2023-07-14 09:40:00,98.08,98.08,97.98,97.98,19023.0,94.7638,94.7638,94.6671,94.6671,19023.0
2023-07-14 09:45:00,97.97,98.06,97.97,98.05,13280.0,94.6575,94.7444,94.6575,94.7348,13280.0
2023-07-14 09:50:00,98.05,98.1,98.05,98.09,24530.0,94.7348,94.7831,94.7348,94.7734,24530.0
2023-07-14 09:55:00,98.09,98.1,98.07,98.09,24224.0,94.7734,94.7831,94.7541,94.7734,24224.0
2023-07-14 10:00:00,98.09,98.09,97.92,97.96,97927.0,94.7734,94.7734,94.6092,94.6478,97927.0
2023-07-14 10:05:00,97.96,98.01,97.93,97.99,60708.0,94.6478,94.6961,94.6188,94.6768,60708.0
2023-07-14 10:10:00,98.02,98.07,97.99,98.04,14723.0,94.7058,94.7541,94.6768,94.7251,14723.0
2023-07-14 10:15:00,98.04,98.09,98.02,98.05,12344.0,94.7251,94.7734,94.7058,94.7348,12344.0
2023-07-14 10:20:00,98.04,98.07,98.01,98.04,14738.0,94.7251,94.7541,94.6961,94.7251,14738.0
2023-07-14 10:25:00,98.04,98.06,97.94,97.95,14734.0,94.7251,94.7444,94.6285,94.6382,14734.0
2023-07-14 10:30:00,97.93,97.99,97.88,97.92,11927.0,94.6188,94.6768,94.5705,94.6092,11927.0
2023-07-14 10:35:00,97.92,97.93,97.83,97.89,13064.0,94.6092,94.6188,94.5222,94.5802,13064.0
2023-07-14 10:40:00,97.89,97.9,97.83,97.85,23734.0,94.5802,94.5899,94.5222,94.5415,23734.0
2023-07-14 10:45:00,97.85,97.86,97.76,97.77,20568.0,94.5415,94.5512,94.4546,94.4642,20568.0
2023-07-14 10:50:00,97.77,97.86,97.76,97.86,22720.0,94.4642,94.5512,94.4546,94.5512,22720.0
2023-07-14 10:55:00,97.87,97.91,97.85,97.9,20578.0,94.5609,94.5995,94.5415,94.5899,20578.0
2023-07-14 11:00:00,97.89,97.93,97.89,97.92,13881.0,94.5802,94.6188,94.5802,94.6092,13881.0
2023-07-14 11:05:00,97.92,97.92,97.87,97.88,22584.0,94.6092,94.6092,94.5609,94.5705,22584.0
2023-07-14 11:10:00,97.88,97.94,97.88,97.92,29322.0,94.5705,94.6285,94.5705,94.6092,29322.0
2023-07-14 11:15:00,97.91,97.96,97.9,97.95,24082.0,94.5995,94.6478,94.5899,94.6382,24082.0
2023-07-14 11:20:00,97.95,97.96,97.93,97.95,21029.0,94.6382,94.6478,94.6188,94.6382,21029.0
2023-07-14 11:25:00,97.95,97.97,97.9,97.94,26975.0,94.6382,94.6575,94.5899,94.6285,26975.0
2023-07-14 11:30:00,97.95,97.98,97.95,97.96,46971.0,94.6382,94.6671,94.6382,94.6478,46971.0
2023-07-14 11:35:00,97.96,98.01,97.95,97.98,27041.0,94.6478,94.6961,94.6382,94.6671,27041.0
2023-07-14 11:40:00,97.98,97.98,97.9,97.91,14523.0,94.6671,94.6671,94.5899,94.5995,14523.0
2023-07-14 11:45:00,97.9,97.91,97.88,97.9,21010.0,94.5899,94.5995,94.5705,94.5899,21010.0
2023-07-14 11:50:00,97.88,97.89,97.85,97.87,23380.0,94.5705,94.5802,94.5415,94.5609,23380.0
2023-07-14 11:55:00,97.89,97.92,97.88,97.92,23342.0,94.5802,94.6092,94.5705,94.6092,23342.0
2023-07-14 12:00:00,97.92,97.93,97.88,97.9,43768.0,94.6092,94.6188,94.5705,94.5899,43768.0
2023-07-14 12:05:00,97.89,97.89,97.85,97.85,30675.0,94.5802,94.5802,94.5415,94.5415,30675.0
2023-07-14 12:10:00,97.84,97.85,97.82,97.82,26555.0,94.5319,94.5415,94.5126,94.5126,26555.0
2023-07-14 12:15:00,97.83,97.86,97.81,97.81,30616.0,94.5222,94.5512,94.5029,94.5029,30616.0
2023-07-14 12:20:00,97.81,97.84,97.78,97.78,26082.0,94.5029,94.5319,94.4739,94.4739,26082.0
2023-07-14 12:25:00,97.79,97.81,97.78,97.78,20590.0,94.4836,94.5029,94.4739,94.4739,20590.0
2023-07-14 12:30:00,97.78,97.81,97.75,97.81,31918.0,94.4739,94.5029,94.4449,94.5029,31918.0
2023-07-14 12:35:00,97.81,97.84,97.8,97.81,31489.0,94.5029,94.5319,94.4932,94.5029,31489.0
2023-07-14 12:40:00,97.81,97.85,97.8,97.84,43576.0,94.5029,94.5415,94.4932,94.5319,43576.0
2023-07-14 12:45:00,97.84,97.84,97.75,97.81,22499.0,94.5319,94.5319,94.4449,94.5029,22499.0
2023-07-14 12:50:00,97.82,97.83,97.78,97.8,20206.0,94.5126,94.5222,94.4739,94.4932,20206.0
2023-07-14 12:55:00,97.8,97.8,97.77,97.79,25802.0,94.4932,94.4932,94.4642,94.4836,25802.0
2023-07-14 13:00:00,97.79,97.8,97.7,97.72,28730.0,94.4836,94.4932,94.3966,94.4159,28730.0
2023-07-14 13:05:00,97.72,97.72,97.67,97.7,24275.0,94.4159,94.4159,94.3676,94.3966,24275.0
2023-07-14 13:10:00,97.7,97.75,97.69,97.75,28717.0,94.3966,94.4449,94.387,94.4449,28717.0
2023-07-14 13:15:00,97.75,97.77,97.73,97.73,29073.0,94.4449,94.4642,94.4256,94.4256,29073.0
2023-07-14 13:20:00,97.73,97.75,97.73,97.73,32940.0,94.4256,94.4449,94.4256,94.4256,32940.0
2023-07-14 13:25:00,97.73,97.78,97.72,97.77,31825.0,94.4256,94.4739,94.4159,94.4642,31825.0
2023-07-14 13:30:00,97.77,97.8,97.76,97.8,34908.0,94.4642,94.4932,94.4546,94.4932,34908.0
2023-07-14 13:35:00,97.8,97.82,97.79,97.82,33349.0,94.4932,94.5126,94.4836,94.5126,33349.0
2023-07-14 13:40:00,97.83,97.83,97.8,97.8,14563.0,94.5222,94.5222,94.4932,94.4932,14563.0
2023-07-14 13:45:00,97.8,97.84,97.79,97.84,28548.0,94.4932,94.5319,94.4836,94.5319,28548.0
2023-07-14 13:50:00,97.84,97.84,97.82,97.82,17584.0,94.5319,94.5319,94.5126,94.5126,17584.0
2023-07-14 13:55:00,97.83,97.83,97.78,97.79,30290.0,94.5222,94.5222,94.4739,94.4836,30290.0
2023-07-14 14:00:00,97.79,97.84,97.78,97.83,28314.0,94.4836,94.5319,94.4739,94.5222,28314.0
2023-07-14 14:05:00,97.82,97.85,97.82,97.84,21348.0,94.5126,94.5415,94.5126,94.5319,21348.0
2023-07-14 14:10:00,97.84,97.86,97.83,97.86,24425.0,94.5319,94.5512,94.5222,94.5512,24425.0
2023-07-14 14:15:00,97.86,97.86,97.82,97.84,32703.0,94.5512,94.5512,94.5126,94.5319,32703.0
2023-07-14 14:20:00,97.84,97.84,97.76,97.78,34710.0,94.5319,94.5319,94.4546,94.4739,34710.0
2023-07-14 14:25:00,97.78,97.78,97.74,97.74,20565.0,94.4739,94.4739,94.4353,94.4353,20565.0
2023-07-14 14:30:00,97.75,97.77,97.73,97.73,14524.0,94.4449,94.4642,94.4256,94.4256,14524.0
2023-07-14 14:35:00,97.73,97.74,97.68,97.72,15394.0,94.4256,94.4353,94.3773,94.4159,15394.0
2023-07-14 14:40:00,97.71,97.75,97.71,97.72,17668.0,94.4063,94.4449,94.4063,94.4159,17668.0
2023-07-14 14:45:00,97.72,97.75,97.71,97.75,15095.0,94.4159,94.4449,94.4063,94.4449,15095.0
2023-07-14 14:50:00,97.75,97.8,97.74,97.79,23472.0,94.4449,94.4932,94.4353,94.4836,23472.0
2023-07-14 14:55:00,97.79,97.8,97.69,97.7,17550.0,94.4836,94.4932,94.387,94.3966,17550.0
2023-07-14 15:00:00,97.7,97.7,97.6,97.63,18750.0,94.3966,94.3966,94.3,94.329,18750.0
2023-07-14 15:05:00,97.63,97.65,97.59,97.65,19783.0,94.329,94.3483,94.2903,94.3483,19783.0
2023-07-14 15:10:00,97.66,97.69,97.63,97.69,16537.0,94.358,94.387,94.329,94.387,16537.0
2023-07-14 15:15:00,97.7,97.75,97.69,97.72,19393.0,94.3966,94.4449,94.387,94.4159,19393.0
2023-07-14 15:20:00,97.72,97.73,97.66,97.66,31943.0,94.4159,94.4256,94.358,94.358,31943.0
2023-07-14 15:25:00,97.66,97.68,97.64,97.67,16800.0,94.358,94.3773,94.3386,94.3676,16800.0
2023-07-14 15:30:00,97.67,97.69,97.65,97.67,51428.0,94.3676,94.387,94.3483,94.3676,51428.0
2023-07-14 15:35:00,97.68,97.68,97.64,97.67,26032.0,94.3773,94.3773,94.3386,94.3676,26032.0
2023-07-14 15:40:00,97.67,97.69,97.64,97.65,26709.0,94.3676,94.387,94.3386,94.3483,26709.0
2023-07-14 15:45:00,97.65,97.67,97.6,97.62,56923.0,94.3483,94.3676,94.3,94.3193,56923.0
2023-07-14 15:50:00,97.61,97.7,97.57,97.66,41047.0,94.3097,94.3966,94.271,94.358,41047.0
2023-07-14 15:55:00,97.66,97.69,97.59,97.69,74824.0,94.358,94.387,94.2903,94.387,74824.0
2023-07-17 09:30:00,97.54,97.59,97.49,97.5,8813.0,94.242,94.2903,94.1937,94.2034,8813.0
2023-07-17 09:35:00,97.5,97.56,97.47,97.51,6507.0,94.2034,94.2613,94.1744,94.213,6507.0
2023-07-17 09:40:00,97.5,97.53,97.46,97.47,4602.0,94.2034,94.2324,94.1647,94.1744,4602.0
2023-07-17 09:45:00,97.46,97.52,97.46,97.5,7299.0,94.1647,94.2227,94.1647,94.2034,7299.0
2023-07-17 09:50:00,97.52,97.63,97.52,97.63,13044.0,94.2227,94.329,94.2227,94.329,13044.0
2023-07-17 09:55:00,97.62,97.68,97.61,97.68,17751.0,94.3193,94.3773,94.3097,94.3773,17751.0
2023-07-17 10:00:00,97.68,97.73,97.67,97.73,5853.0,94.3773,94.4256,94.3676,94.4256,5853.0
2023-07-17 10:05:00,97.73,97.75,97.7,97.72,15231.0,94.4256,94.4449,94.3966,94.4159,15231.0
2023-07-17 10:10:00,97.71,97.74,97.68,97.71,10444.0,94.4063,94.4353,94.3773,94.4063,10444.0
2023-07-17 10:15:00,97.72,97.74,97.7,97.71,2668.0,94.4159,94.4353,94.3966,94.4063,2668.0
2023-07-17 10:20:00,97.72,97.75,97.71,97.73,1855.0,94.4159,94.4449,94.4063,94.4256,1855.0
2023-07-17 10:25:00,97.76,97.76,97.7,97.71,12242.0,94.4546,94.4546,94.3966,94.4063,12242.0
2023-07-17 10:30:00,97.71,97.73,97.7,97.71,3516.0,94.4063,94.4256,94.3966,94.4063,3516.0
2023-07-17 10:35:00,97.7,97.72,97.68,97.69,4151.0,94.3966,94.4159,94.3773,94.387,4151.0
2023-07-17 10:40:00,97.7,97.75,97.68,97.73,3059.0,94.3966,94.4449,94.3773,94.4256,3059.0
2023-07-17 10:45:00,97.74,97.77,97.73,97.75,2322.0,94.4353,94.4642,94.4256,94.4449,2322.0
2023-07-17 10:50:00,97.75,97.76,97.72,97.75,2703.0,94.4449,94.4546,94.4159,94.4449,2703.0
2023-07-17 10:55:00,97.73,97.76,97.71,97.75,4053.0,94.4256,94.4546,94.4063,94.4449,4053.0
2023-07-17 11:00:00,97.76,97.76,97.72,97.73,1821.0,94.4546,94.4546,94.4159,94.4256,1821.0
2023-07-17 11:05:00,97.72,97.75,97.72,97.73,1457.0,94.4159,94.4449,94.4159,94.4256,1457.0
2023-07-17 11:10:00,97.73,97.74,97.69,97.72,4013.0,94.4256,94.4353,94.387,94.4159,4013.0
2023-07-17 11:15:00,97.73,97.75,97.73,97.75,1732.0,94.4256,94.4449,94.4256,94.4449,1732.0
2023-07-17 11:20:00,97.75,97.77,97.74,97.77,1701.0,94.4449,94.4642,94.4353,94.4642,1701.0
2023-07-17 11:25:00,97.78,97.79,97.76,97.78,1777.0,94.4739,94.4836,94.4546,94.4739,1777.0
2023-07-17 11:30:00,97.78,97.8,97.77,97.8,13788.0,94.4739,94.4932,94.4642,94.4932,13788.0
2023-07-17 11:35:00,97.81,97.83,97.8,97.81,4674.0,94.5029,94.5222,94.4932,94.5029,4674.0
2023-07-17 11:40:00,97.81,97.83,97.81,97.83,5093.0,94.5029,94.5222,94.5029,94.5222,5093.0
2023-07-17 11:45:00,97.82,97.84,97.82,97.83,8170.0,94.5126,94.5319,94.5126,94.5222,8170.0
2023-07-17 11:50:00,97.83,97.86,97.8,97.81,16427.0,94.5222,94.5512,94.4932,94.5029,16427.0
2023-07-17 11:55:00,97.81,97.86,97.81,97.84,5271.0,94.5029,94.5512,94.5029,94.5319,5271.0
2023-07-17 12:00:00,97.85,97.86,97.83,97.83,5827.0,94.5415,94.5512,94.5222,94.5222,5827.0
2023-07-17 12:05:00,97.84,97.86,97.83,97.85,3000.0,94.5319,94.5512,94.5222,94.5415,3000.0
2023-07-17 12:10:00,97.85,97.87,97.85,97.86,1998.0,94.5415,94.5609,94.5415,94.5512,1998.0
2023-07-17 12:15:00,97.86,97.86,97.82,97.83,1541.0,94.5512,94.5512,94.5126,94.5222,1541.0
2023-07-17 12:20:00,97.82,97.84,97.81,97.83,44663.0,94.5126,94.5319,94.5029,94.5222,44663.0
2023-07-17 12:25:00,97.83,97.83,97.8,97.81,8659.0,94.5222,94.5222,94.4932,94.5029,8659.0
2023-07-17 12:30:00,97.8,97.8,97.78,97.79,1734.0,94.4932,94.4932,94.4739,94.4836,1734.0
2023-07-17 12:35:00,97.79,97.8,97.77,97.8,22390.0,94.4836,94.4932,94.4642,94.4932,22390.0
2023-07-17 12:40:00,97.8,97.83,97.79,97.82,2230.0,94.4932,94.5222,94.4836,94.5126,2230.0
2023-07-17 12:45:00,97.83,97.83,97.81,97.83,902.0,94.5222,94.5222,94.5029,94.5222,902.0
2023-07-17 12:50:00,97.84,97.87,97.83,97.87,3310.0,94.5319,94.5609,94.5222,94.5609,3310.0
2023-07-17 12:55:00,97.86,97.87,97.85,97.87,800.0,94.5512,94.5609,94.5415,94.5609,800.0
2023-07-17 13:00:00,97.87,97.88,97.85,97.87,4553.0,94.5609,94.5705,94.5415,94.5609,4553.0
2023-07-17 13:05:00,97.87,97.89,97.83,97.84,15806.0,94.5609,94.5802,94.5222,94.5319,15806.0
2023-07-17 13:10:00,97.84,97.86,97.84,97.85,4841.0,94.5319,94.5512,94.5319,94.5415,4841.0
2023-07-17 13:15:00,97.87,97.87,97.84,97.84,1595.0,94.5609,94.5609,94.5319,94.5319,1595.0
2023-07-17 13:20:00,97.83,97.83,97.81,97.81,2266.0,94.5222,94.5222,94.5029,94.5029,2266.0
2023-07-17 13:25:00,97.81,97.83,97.81,97.83,1244.0,94.5029,94.5222,94.5029,94.5222,1244.0
2023-07-17 13:30:00,97.84,97.85,97.83,97.84,10735.0,94.5319,94.5415,94.5222,94.5319,10735.0
2023-07-17 13:35:00,97.85,97.86,97.84,97.84,2020.0,94.5415,94.5512,94.5319,94.5319,2020.0
2023-07-17 13:40:00,97.84,97.88,97.84,97.88,1494.0,94.5319,94.5705,94.5319,94.5705,1494.0
2023-07-17 13:45:00,97.88,97.91,97.87,97.91,3343.0,94.5705,94.5995,94.5609,94.5995,3343.0
2023-07-17 13:50:00,97.91,97.91,97.87,97.88,2010.0,94.5995,94.5995,94.5609,94.5705,2010.0
2023-07-17 13:55:00,97.89,97.89,97.86,97.89,2095.0,94.5802,94.5802,94.5512,94.5802,2095.0
2023-07-17 14:00:00,97.89,97.9,97.87,97.88,2464.0,94.5802,94.5899,94.5609,94.5705,2464.0
2023-07-17 14:05:00,97.88,97.89,97.87,97.89,900.0,94.5705,94.5802,94.5609,94.5802,900.0
2023-07-17 14:10:00,97.89,97.9,97.88,97.89,3693.0,94.5802,94.5899,94.5705,94.5802,3693.0
2023-07-17 14:15:00,97.9,97.91,97.89,97.9,3730.0,94.5899,94.5995,94.5802,94.5899,3730.0
2023-07-17 14:20:00,97.9,97.94,97.89,97.94,5393.0,94.5899,94.6285,94.5802,94.6285,5393.0
2023-07-17 14:25:00,97.92,97.93,97.91,97.93,1972.0,94.6092,94.6188,94.5995,94.6188,1972.0
2023-07-17 14:30:00,97.93,97.94,97.9,97.91,3364.0,94.6188,94.6285,94.5899,94.5995,3364.0
2023-07-17 14:35:00,97.91,97.91,97.86,97.88,3319.0,94.5995,94.5995,94.5512,94.5705,3319.0
2023-07-17 14:40:00,97.88,97.9,97.88,97.89,1756.0,94.5705,94.5899,94.5705,94.5802,1756.0
2023-07-17 14:45:00,97.9,97.91,97.89,97.91,1304.0,94.5899,94.5995,94.5802,94.5995,1304.0
2023-07-17 14:50:00,97.9,97.93,97.9,97.93,2456.0,94.5899,94.6188,94.5899,94.6188,2456.0
2023-07-17 14:55:00,97.94,97.95,97.92,97.93,7132.0,94.6285,94.6382,94.6092,94.6188,7132.0
2023-07-17 15:00:00,97.93,97.97,97.92,97.96,7762.0,94.6188,94.6575,94.6092,94.6478,7762.0
2023-07-17 15:05:00,97.97,97.97,97.95,97.96,8362.0,94.6575,94.6575,94.6382,94.6478,8362.0
2023-07-17 15:10:00,97.96,97.99,97.96,97.98,3895.0,94.6478,94.6768,94.6478,94.6671,3895.0
2023-07-17 15:15:00,97.98,98.1,97.97,98.07,51708.0,94.6671,94.7831,94.6575,94.7541,51708.0
2023-07-17 15:20:00,98.08,98.09,98.01,98.04,30823.0,94.7638,94.7734,94.6961,94.7251,30823.0
2023-07-17 15:25:00,98.04,98.05,98.01,98.03,8594.0,94.7251,94.7348,94.6961,94.7155,8594.0
2023-07-17 15:30:00,98.03,98.03,97.97,97.99,29502.0,94.7155,94.7155,94.6575,94.6768,29502.0
2023-07-17 15:35:00,97.98,98.01,97.95,98.0,97978.0,94.6671,94.6961,94.6382,94.6865,97978.0
2023-07-17 15:40:00,98.0,98.02,97.98,97.98,28724.0,94.6865,94.7058,94.6671,94.6671,28724.0
2023-07-17 15:45:00,97.98,98.02,97.97,98.0,16102.0,94.6671,94.7058,94.6575,94.6865,16102.0
2023-07-17 15:50:00,97.99,98.01,97.93,97.99,51377.0,94.6768,94.6961,94.6188,94.6768,51377.0
2023-07-17 15:55:00,97.98,97.99,97.88,97.91,36730.0,94.6671,94.6768,94.5705,94.5995,36730.0
2023-07-18 09:30:00,97.85,97.85,97.75,97.81,51745.0,94.5415,94.5415,94.4449,94.5029,51745.0
2023-07-18 09:35:00,97.81,97.91,97.8,97.88,26265.0,94.5029,94.5995,94.4932,94.5705,26265.0
2023-07-18 09:40:00,97.89,97.99,97.88,97.94,25075.0,94.5802,94.6768,94.5705,94.6285,25075.0
2023-07-18 09:45:00,97.99,97.99,97.93,97.95,10265.0,94.6768,94.6768,94.6188,94.6382,10265.0
2023-07-18 09:50:00,97.95,97.96,97.89,97.95,19031.0,94.6382,94.6478,94.5802,94.6382,19031.0
2023-07-18 09:55:00,97.95,98.05,97.95,98.05,7346.0,94.6382,94.7348,94.6382,94.7348,7346.0
2023-07-18 10:00:00,98.05,98.1,98.04,98.07,4836.0,94.7348,94.7831,94.7251,94.7541,4836.0
2023-07-18 10:05:00,98.08,98.12,98.06,98.1,7488.0,94.7638,94.8024,94.7444,94.7831,7488.0
2023-07-18 10:10:00,98.1,98.12,98.08,98.11,3397.0,94.7831,94.8024,94.7638,94.7927,3397.0
2023-07-18 10:15:00,98.09,98.11,98.08,98.1,2562.0,94.7734,94.7927,94.7638,94.7831,2562.0
2023-07-18 10:20:00,98.11,98.13,98.09,98.12,2916.0,94.7927,94.8121,94.7734,94.8024,2916.0
2023-07-18 10:25:00,98.12,98.14,98.09,98.13,5713.0,94.8024,94.8217,94.7734,94.8121,5713.0
2023-07-18 10:30:00,98.12,98.12,98.08,98.1,6414.0,94.8024,94.8024,94.7638,94.7831,6414.0
2023-07-18 10:35:00,98.09,98.15,98.09,98.15,1870.0,94.7734,94.8314,94.7734,94.8314,1870.0
2023-07-18 10:40:00,98.16,98.18,98.16,98.18,3700.0,94.8411,94.8604,94.8411,94.8604,3700.0
2023-07-18 10:45:00,98.2,98.24,98.19,98.24,9159.0,94.8797,94.9184,94.87,94.9184,9159.0
2023-07-18 10:50:00,98.23,98.27,98.22,98.23,4655.0,94.9087,94.9473,94.899,94.9087,4655.0
2023-07-18 10:55:00,98.23,98.26,98.21,98.25,3433.0,94.9087,94.9377,94.8894,94.928,3433.0
2023-07-18 11:00:00,98.26,98.29,98.24,98.29,4852.0,94.9377,94.9667,94.9184,94.9667,4852.0
2023-07-18 11:05:00,98.29,98.3,98.26,98.3,3810.0,94.9667,94.9763,94.9377,94.9763,3810.0
2023-07-18 11:10:00,98.31,98.33,98.29,98.3,3638.0,94.986,95.0053,94.9667,94.9763,3638.0
2023-07-18 11:15:00,98.31,98.31,98.28,98.31,12606.0,94.986,94.986,94.957,94.986,12606.0
2023-07-18 11:20:00,98.31,98.31,98.28,98.28,7276.0,94.986,94.986,94.957,94.957,7276.0
2023-07-18 11:25:00,98.28,98.28,98.24,98.24,5626.0,94.957,94.957,94.9184,94.9184,5626.0
2023-07-18 11:30:00,98.24,98.24,98.19,98.2,2684.0,94.9184,94.9184,94.87,94.8797,2684.0
2023-07-18 11:35:00,98.19,98.22,98.18,98.21,9287.0,94.87,94.899,94.8604,94.8894,9287.0
2023-07-18 11:40:00,98.22,98.25,98.2,98.22,5853.0,94.899,94.928,94.8797,94.899,5853.0
2023-07-18 11:45:00,98.23,98.33,98.23,98.33,2001.0,94.9087,95.0053,94.9087,95.0053,2001.0
2023-07-18 11:50:00,98.34,98.35,98.3,98.32,10137.0,95.015,95.0246,94.9763,94.9956,10137.0
2023-07-18 11:55:00,98.31,98.33,98.3,98.33,2795.0,94.986,95.0053,94.9763,95.0053,2795.0
2023-07-18 12:00:00,98.33,98.33,98.29,98.3,2711.0,95.0053,95.0053,94.9667,94.9763,2711.0
2023-07-18 12:05:00,98.29,98.3,98.27,98.3,2723.0,94.9667,94.9763,94.9473,94.9763,2723.0
2023-07-18 12:10:00,98.29,98.29,98.27,98.28,6658.0,94.9667,94.9667,94.9473,94.957,6658.0
2023-07-18 12:15:00,98.27,98.3,98.26,98.3,1419.0,94.9473,94.9763,94.9377,94.9763,1419.0
2023-07-18 12:20:00,98.3,98.31,98.2,98.2,16097.0,94.9763,94.986,94.8797,94.8797,16097.0
2023-07-18 12:25:00,98.21,98.28,98.21,98.28,4043.0,94.8894,94.957,94.8894,94.957,4043.0
2023-07-18 12:30:00,98.29,98.29,98.27,98.28,18006.0,94.9667,94.9667,94.9473,94.957,18006.0
2023-07-18 12:35:00,98.28,98.3,98.27,98.29,1200.0,94.957,94.9763,94.9473,94.9667,1200.0
2023-07-18 12:40:00,98.31,98.31,98.26,98.26,1912.0,94.986,94.986,94.9377,94.9377,1912.0
2023-07-18 12:45:00,98.28,98.28,98.21,98.23,6401.0,94.957,94.957,94.8894,94.9087,6401.0
2023-07-18 12:50:00,98.24,98.24,98.21,98.21,1681.0,94.9184,94.9184,94.8894,94.8894,1681.0
2023-07-18 12:55:00,98.22,98.23,98.2,98.21,3060.0,94.899,94.9087,94.8797,94.8894,3060.0
2023-07-18 13:00:00,98.21,98.24,98.2,98.23,11013.0,94.8894,94.9184,94.8797,94.9087,11013.0
2023-07-18 13:05:00,98.23,98.27,98.23,98.26,3785.0,94.9087,94.9473,94.9087,94.9377,3785.0
2023-07-18 13:10:00,98.27,98.28,98.26,98.28,3028.0,94.9473,94.957,94.9377,94.957,3028.0
2023-07-18 13:15:00,98.29,98.31,98.26,98.26,5817.0,94.9667,94.986,94.9377,94.9377,5817.0
2023-07-18 13:20:00,98.27,98.28,98.24,98.26,19256.0,94.9473,94.957,94.9184,94.9377,19256.0
2023-07-18 13:25:00,98.26,98.27,98.24,98.26,2767.0,94.9377,94.9473,94.9184,94.9377,2767.0
2023-07-18 13:30:00,98.26,98.28,98.25,98.28,1890.0,94.9377,94.957,94.928,94.957,1890.0
2023-07-18 13:35:00,98.27,98.28,98.25,98.27,1911.0,94.9473,94.957,94.928,94.9473,1911.0
2023-07-18 13:40:00,98.28,98.3,98.27,98.27,1936.0,94.957,94.9763,94.9473,94.9473,1936.0
2023-07-18 13:45:00,98.27,98.29,98.26,98.29,1200.0,94.9473,94.9667,94.9377,94.9667,1200.0
2023-07-18 13:50:00,98.28,98.3,98.28,98.29,2200.0,94.957,94.9763,94.957,94.9667,2200.0
2023-07-18 13:55:00,98.29,98.31,98.28,98.31,1454.0,94.9667,94.986,94.957,94.986,1454.0
2023-07-18 14:00:00,98.3,98.33,98.3,98.32,3144.0,94.9763,95.0053,94.9763,94.9956,3144.0
2023-07-18 14:05:00,98.33,98.35,98.33,98.34,3587.0,95.0053,95.0246,95.0053,95.015,3587.0
2023-07-18 14:10:00,98.35,98.37,98.34,98.37,1730.0,95.0246,95.044,95.015,95.044,1730.0
2023-07-18 14:15:00,98.39,98.39,98.37,98.39,1456.0,95.0633,95.0633,95.044,95.0633,1456.0
2023-07-18 14:20:00,98.39,98.45,98.38,98.43,10910.0,95.0633,95.1213,95.0536,95.1019,10910.0
2023-07-18 14:25:00,98.44,98.47,98.42,98.47,3428.0,95.1116,95.1406,95.0923,95.1406,3428.0
2023-07-18 14:30:00,98.47,98.49,98.45,98.45,9370.0,95.1406,95.1599,95.1213,95.1213,9370.0
2023-07-18 14:35:00,98.43,98.44,98.4,98.43,7562.0,95.1019,95.1116,95.0729,95.1019,7562.0
2023-07-18 14:40:00,98.42,98.43,98.39,98.43,16755.0,95.0923,95.1019,95.0633,95.1019,16755.0
2023-07-18 14:45:00,98.44,98.5,98.43,98.49,2110.0,95.1116,95.1696,95.1019,95.1599,2110.0
2023-07-18 14:50:00,98.49,98.49,98.46,98.47,1064.0,95.1599,95.1599,95.1309,95.1406,1064.0
2023-07-18 14:55:00,98.47,98.47,98.44,98.46,17974.0,95.1406,95.1406,95.1116,95.1309,17974.0
2023-07-18 15:00:00,98.46,98.47,98.4,98.45,7557.0,95.1309,95.1406,95.0729,95.1213,7557.0
2023-07-18 15:05:00,98.47,98.48,98.45,98.47,1204.0,95.1406,95.1502,95.1213,95.1406,1204.0
2023-07-18 15:10:00,98.47,98.53,98.46,98.52,6816.0,95.1406,95.1985,95.1309,95.1889,6816.0
2023-07-18 15:15:00,98.53,98.56,98.53,98.54,2869.0,95.1985,95.2275,95.1985,95.2082,2869.0
2023-07-18 15:20:00,98.55,98.55,98.51,98.55,3384.0,95.2179,95.2179,95.1792,95.2179,3384.0
2023-07-18 15:25:00,98.55,98.55,98.52,98.53,2205.0,95.2179,95.2179,95.1889,95.1985,2205.0
2023-07-18 15:30:00,98.52,98.53,98.46,98.5,4842.0,95.1889,95.1985,95.1309,95.1696,4842.0
2023-07-18 15:35:00,98.5,98.51,98.47,98.5,6878.0,95.1696,95.1792,95.1406,95.1696,6878.0
2023-07-18 15:40:00,98.51,98.53,98.5,98.51,2900.0,95.1792,95.1985,95.1696,95.1792,2900.0
2023-07-18 15:45:00,98.51,98.57,98.5,98.54,13482.0,95.1792,95.2372,95.1696,95.2082,13482.0
2023-07-18 15:50:00,98.54,98.57,98.5,98.52,30201.0,95.2082,95.2372,95.1696,95.1889,30201.0
2023-07-18 15:55:00,98.52,98.52,98.46,98.46,24331.0,95.1889,95.1889,95.1309,95.1309,24331.0
2023-07-19 09:30:00,98.6,98.79,98.6,98.75,149418.0,95.2662,95.4498,95.2662,95.4111,149418.0
2023-07-19 09:35:00,98.76,98.84,98.76,98.82,14289.0,95.4208,95.4981,95.4208,95.4787,14289.0
2023-07-19 09:40:00,98.84,98.85,98.8,98.81,17978.0,95.4981,95.5077,95.4594,95.4691,17978.0
2023-07-19 09:45:00,98.8,98.81,98.76,98.78,16590.0,95.4594,95.4691,95.4208,95.4401,16590.0
2023-07-19 09:50:00,98.78,98.8,98.76,98.79,18651.0,95.4401,95.4594,95.4208,95.4498,18651.0
2023-07-19 09:55:00,98.79,98.83,98.77,98.82,11219.0,95.4498,95.4884,95.4304,95.4787,11219.0
2023-07-19 10:00:00,98.82,98.82,98.77,98.8,15070.0,95.4787,95.4787,95.4304,95.4594,15070.0
2023-07-19 10:05:00,98.81,98.84,98.77,98.78,21697.0,95.4691,95.4981,95.4304,95.4401,21697.0
2023-07-19 10:10:00,98.78,98.8,98.76,98.76,16280.0,95.4401,95.4594,95.4208,95.4208,16280.0
2023-07-19 10:15:00,98.74,98.77,98.7,98.77,19662.0,95.4014,95.4304,95.3628,95.4304,19662.0
2023-07-19 10:20:00,98.77,98.79,98.76,98.79,26106.0,95.4304,95.4498,95.4208,95.4498,26106.0
2023-07-19 10:25:00,98.79,98.79,98.69,98.69,14339.0,95.4498,95.4498,95.3531,95.3531,14339.0
2023-07-19 10:30:00,98.69,98.72,98.64,98.64,17417.0,95.3531,95.3821,95.3048,95.3048,17417.0
2023-07-19 10:35:00,98.64,98.66,98.61,98.64,19492.0,95.3048,95.3242,95.2758,95.3048,19492.0
2023-07-19 10:40:00,98.64,98.7,98.62,98.7,94867.0,95.3048,95.3628,95.2855,95.3628,94867.0
2023-07-19 10:45:00,98.69,98.71,98.64,98.65,34707.0,95.3531,95.3725,95.3048,95.3145,34707.0
2023-07-19 10:50:00,98.65,98.71,98.58,98.59,36023.0,95.3145,95.3725,95.2469,95.2565,36023.0
2023-07-19 10:55:00,98.56,98.62,98.49,98.6,17806.0,95.2275,95.2855,95.1599,95.2662,17806.0
2023-07-19 11:00:00,98.61,98.62,98.57,98.59,12350.0,95.2758,95.2855,95.2372,95.2565,12350.0
2023-07-19 11:05:00,98.6,98.64,98.59,98.63,8505.0,95.2662,95.3048,95.2565,95.2952,8505.0
2023-07-19 11:10:00,98.63,98.69,98.61,98.69,6273.0,95.2952,95.3531,95.2758,95.3531,6273.0
2023-07-19 11:15:00,98.68,98.72,98.67,98.7,10021.0,95.3435,95.3821,95.3338,95.3628,10021.0
2023-07-19 11:20:00,98.7,98.7,98.62,98.65,12961.0,95.3628,95.3628,95.2855,95.3145,12961.0
2023-07-19 11:25:00,98.64,98.71,98.64,98.7,7466.0,95.3048,95.3725,95.3048,95.3628,7466.0
2023-07-19 11:30:00,98.7,98.72,98.69,98.72,10505.0,95.3628,95.3821,95.3531,95.3821,10505.0
2023-07-19 11:35:00,98.71,98.71,98.67,98.68,16212.0,95.3725,95.3725,95.3338,95.3435,16212.0
2023-07-19 11:40:00,98.69,98.69,98.67,98.69,10963.0,95.3531,95.3531,95.3338,95.3531,10963.0
2023-07-19 11:45:00,98.7,98.71,98.69,98.7,8625.0,95.3628,95.3725,95.3531,95.3628,8625.0
2023-07-19 11:50:00,98.69,98.71,98.67,98.71,7028.0,95.3531,95.3725,95.3338,95.3725,7028.0
2023-07-19 11:55:00,98.72,98.73,98.67,98.68,8512.0,95.3821,95.3918,95.3338,95.3435,8512.0
2023-07-19 12:00:00,98.69,98.75,98.68,98.68,9434.0,95.3531,95.4111,95.3435,95.3435,9434.0
2023-07-19 12:05:00,98.7,98.73,98.67,98.71,9685.0,95.3628,95.3918,95.3338,95.3725,9685.0
2023-07-19 12:10:00,98.73,98.74,98.69,98.71,8041.0,95.3918,95.4014,95.3531,95.3725,8041.0
2023-07-19 12:15:00,98.7,98.7,98.66,98.68,7431.0,95.3628,95.3628,95.3242,95.3435,7431.0
2023-07-19 12:20:00,98.68,98.68,98.6,98.63,5918.0,95.3435,95.3435,95.2662,95.2952,5918.0
2023-07-19 12:25:00,98.6,98.6,98.55,98.56,4629.0,95.2662,95.2662,95.2179,95.2275,4629.0
2023-07-19 12:30:00,98.56,98.56,98.46,98.56,17595.0,95.2275,95.2275,95.1309,95.2275,17595.0
2023-07-19 12:35:00,98.55,98.55,98.48,98.49,14610.0,95.2179,95.2179,95.1502,95.1599,14610.0
2023-07-19 12:40:00,98.48,98.54,98.47,98.53,6982.0,95.1502,95.2082,95.1406,95.1985,6982.0
2023-07-19 12:45:00,98.53,98.56,98.51,98.54,32184.0,95.1985,95.2275,95.1792,95.2082,32184.0
2023-07-19 12:50:00,98.53,98.57,98.52,98.56,18851.0,95.1985,95.2372,95.1889,95.2275,18851.0
2023-07-19 12:55:00,98.56,98.57,98.54,98.57,4103.0,95.2275,95.2372,95.2082,95.2372,4103.0
2023-07-19 13:00:00,98.58,98.59,98.54,98.54,10386.0,95.2469,95.2565,95.2082,95.2082,10386.0
2023-07-19 13:05:00,98.53,98.53,98.47,98.5,7580.0,95.1985,95.1985,95.1406,95.1696,7580.0
2023-07-19 13:10:00,98.49,98.58,98.49,98.58,7459.0,95.1599,95.2469,95.1599,95.2469,7459.0
2023-07-19 13:15:00,98.57,98.58,98.55,98.56,47033.0,95.2372,95.2469,95.2179,95.2275,47033.0
2023-07-19 13:20:00,98.56,98.58,98.54,98.58,58631.0,95.2275,95.2469,95.2082,95.2469,58631.0
2023-07-19 13:25:00,98.58,98.58,98.52,98.56,66748.0,95.2469,95.2469,95.1889,95.2275,66748.0
2023-07-19 13:30:00,98.56,98.59,98.54,98.54,34415.0,95.2275,95.2565,95.2082,95.2082,34415.0
2023-07-19 13:35:00,98.53,98.53,98.5,98.51,15111.0,95.1985,95.1985,95.1696,95.1792,15111.0
2023-07-19 13:40:00,98.51,98.61,98.51,98.58,26772.0,95.1792,95.2758,95.1792,95.2469,26772.0
2023-07-19 13:45:00,98.58,98.61,98.57,98.58,45315.0,95.2469,95.2758,95.2372,95.2469,45315.0
2023-07-19 13:50:00,98.58,98.6,98.56,98.58,51404.0,95.2469,95.2662,95.2275,95.2469,51404.0
2023-07-19 13:55:00,98.57,98.58,98.55,98.56,48270.0,95.2372,95.2469,95.2179,95.2275,48270.0
2023-07-19 14:00:00,98.57,98.59,98.55,98.57,65583.0,95.2372,95.2565,95.2179,95.2372,65583.0
2023-07-19 14:05:00,98.57,98.57,98.46,98.47,59759.0,95.2372,95.2372,95.1309,95.1406,59759.0
2023-07-19 14:10:00,98.47,98.51,98.45,98.48,68825.0,95.1406,95.1792,95.1213,95.1502,68825.0
2023-07-19 14:15:00,98.48,98.49,98.45,98.47,49784.0,95.1502,95.1599,95.1213,95.1406,49784.0
2023-07-19 14:20:00,98.47,98.49,98.44,98.47,46600.0,95.1406,95.1599,95.1116,95.1406,46600.0
2023-07-19 14:25:00,98.47,98.53,98.46,98.51,49934.0,95.1406,95.1985,95.1309,95.1792,49934.0
2023-07-19 14:30:00,98.52,98.61,98.51,98.6,51259.0,95.1889,95.2758,95.1792,95.2662,51259.0
2023-07-19 14:35:00,98.6,98.61,98.58,98.6,46883.0,95.2662,95.2758,95.2469,95.2662,46883.0
2023-07-19 14:40:00,98.6,98.65,98.59,98.62,41923.0,95.2662,95.3145,95.2565,95.2855,41923.0
2023-07-19 14:45:00,98.62,98.63,98.59,98.6,19042.0,95.2855,95.2952,95.2565,95.2662,19042.0
2023-07-19 14:50:00,98.61,98.62,98.57,98.61,10802.0,95.2758,95.2855,95.2372,95.2758,10802.0
2023-07-19 14:55:00,98.61,98.64,98.6,98.64,18685.0,95.2758,95.3048,95.2662,95.3048,18685.0
2023-07-19 15:00:00,98.64,98.67,98.64,98.67,8467.0,95.3048,95.3338,95.3048,95.3338,8467.0
2023-07-19 15:05:00,98.67,98.68,98.65,98.67,18799.0,95.3338,95.3435,95.3145,95.3338,18799.0
2023-07-19 15:10:00,98.67,98.7,98.67,98.7,12309.0,95.3338,95.3628,95.3338,95.3628,12309.0
2023-07-19 15:15:00,98.7,98.72,98.69,98.72,11906.0,95.3628,95.3821,95.3531,95.3821,11906.0
2023-07-19 15:20:00,98.72,98.75,98.71,98.73,12372.0,95.3821,95.4111,95.3725,95.3918,12372.0
2023-07-19 15:25:00,98.75,98.76,98.71,98.71,12496.0,95.4111,95.4208,95.3725,95.3725,12496.0
2023-07-19 15:30:00,98.71,98.71,98.65,98.66,20511.0,95.3725,95.3725,95.3145,95.3242,20511.0
2023-07-19 15:35:00,98.65,98.66,98.6,98.64,19556.0,95.3145,95.3242,95.2662,95.3048,19556.0
2023-07-19 15:40:00,98.64,98.67,98.63,98.65,22060.0,95.3048,95.3338,95.2952,95.3145,22060.0
2023-07-19 15:45:00,98.65,98.66,98.62,98.63,27446.0,95.3145,95.3242,95.2855,95.2952,27446.0
2023-07-19 15:50:00,98.64,98.68,98.63,98.63,48611.0,95.3048,95.3435,95.2952,95.2952,48611.0
2023-07-19 15:55:00,98.63,98.65,98.59,98.59,62512.0,95.2952,95.3145,95.2565,95.2565,62512.0
2023-07-20 09:30:00,98.39,98.5,98.36,98.47,23853.0,95.0633,95.1696,95.0343,95.1406,23853.0
2023-07-20 09:35:00,98.44,98.48,98.43,98.47,7570.0,95.1116,95.1502,95.1019,95.1406,7570.0
2023-07-20 09:40:00,98.44,98.48,98.41,98.46,5841.0,95.1116,95.1502,95.0826,95.1309,5841.0
2023-07-20 09:45:00,98.47,98.52,98.46,98.51,4420.0,95.1406,95.1889,95.1309,95.1792,4420.0
2023-07-20 09:50:00,98.52,98.52,98.47,98.52,8566.0,95.1889,95.1889,95.1406,95.1889,8566.0
2023-07-20 09:55:00,98.51,98.52,98.49,98.5,4795.0,95.1792,95.1889,95.1599,95.1696,4795.0
2023-07-20 10:00:00,98.52,98.53,98.44,98.44,10250.0,95.1889,95.1985,95.1116,95.1116,10250.0
2023-07-20 10:05:00,98.44,98.44,98.34,98.35,10791.0,95.1116,95.1116,95.015,95.0246,10791.0
2023-07-20 10:10:00,98.34,98.39,98.3,98.32,5040.0,95.015,95.0633,94.9763,94.9956,5040.0
2023-07-20 10:15:00,98.32,98.35,98.25,98.25,2581.0,94.9956,95.0246,94.928,94.928,2581.0
2023-07-20 10:20:00,98.25,98.25,98.17,98.18,5249.0,94.928,94.928,94.8507,94.8604,5249.0
2023-07-20 10:25:00,98.17,98.17,98.11,98.14,5789.0,94.8507,94.8507,94.7927,94.8217,5789.0
2023-07-20 10:30:00,98.14,98.14,98.06,98.06,4519.0,94.8217,94.8217,94.7444,94.7444,4519.0
2023-07-20 10:35:00,98.07,98.11,98.03,98.03,3372.0,94.7541,94.7927,94.7155,94.7155,3372.0
2023-07-20 10:40:00,98.02,98.09,98.02,98.08,7813.0,94.7058,94.7734,94.7058,94.7638,7813.0
2023-07-20 10:45:00,98.09,98.14,98.07,98.13,6025.0,94.7734,94.8217,94.7541,94.8121,6025.0
2023-07-20 10:50:00,98.14,98.22,98.13,98.19,19856.0,94.8217,94.899,94.8121,94.87,19856.0
2023-07-20 10:55:00,98.18,98.21,98.14,98.2,3358.0,94.8604,94.8894,94.8217,94.8797,3358.0
2023-07-20 11:00:00,98.2,98.27,98.19,98.27,3692.0,94.8797,94.9473,94.87,94.9473,3692.0
2023-07-20 11:05:00,98.27,98.28,98.25,98.25,4012.0,94.9473,94.957,94.928,94.928,4012.0
2023-07-20 11:10:00,98.26,98.28,98.24,98.24,2067.0,94.9377,94.957,94.9184,94.9184,2067.0
2023-07-20 11:15:00,98.23,98.24,98.2,98.21,9643.0,94.9087,94.9184,94.8797,94.8894,9643.0
2023-07-20 11:20:00,98.2,98.22,98.16,98.19,11473.0,94.8797,94.899,94.8411,94.87,11473.0
2023-07-20 11:25:00,98.18,98.24,98.18,98.2,12843.0,94.8604,94.9184,94.8604,94.8797,12843.0
2023-07-20 11:30:00,98.19,98.23,98.18,98.22,16429.0,94.87,94.9087,94.8604,94.899,16429.0
2023-07-20 11:35:00,98.23,98.28,98.23,98.27,4691.0,94.9087,94.957,94.9087,94.9473,4691.0
2023-07-20 11:40:00,98.27,98.27,98.25,98.26,6115.0,94.9473,94.9473,94.928,94.9377,6115.0
2023-07-20 11:45:00,98.25,98.25,98.18,98.21,10100.0,94.928,94.928,94.8604,94.8894,10100.0
2023-07-20 11:50:00,98.19,98.25,98.19,98.23,45980.0,94.87,94.928,94.87,94.9087,45980.0
2023-07-20 11:55:00,98.23,98.25,98.21,98.23,57583.0,94.9087,94.928,94.8894,94.9087,57583.0
2023-07-20 12:00:00,98.24,98.27,98.23,98.27,202964.0,94.9184,94.9473,94.9087,94.9473,202964.0
2023-07-20 12:05:00,98.27,98.3,98.25,98.29,160034.0,94.9473,94.9763,94.928,94.9667,160034.0
2023-07-20 12:10:00,98.3,98.31,98.28,98.31,109723.0,94.9763,94.986,94.957,94.986,109723.0
2023-07-20 12:15:00,98.3,98.34,98.26,98.27,218068.0,94.9763,95.015,94.9377,94.9473,218068.0
2023-07-20 12:20:00,98.27,98.28,98.17,98.18,156696.0,94.9473,94.957,94.8507,94.8604,156696.0
2023-07-20 12:25:00,98.18,98.21,98.18,98.19,118248.0,94.8604,94.8894,94.8604,94.87,118248.0
2023-07-20 12:30:00,98.19,98.2,98.12,98.12,206770.0,94.87,94.8797,94.8024,94.8024,206770.0
2023-07-20 12:35:00,98.12,98.15,98.09,98.1,164670.0,94.8024,94.8314,94.7734,94.7831,164670.0
2023-07-20 12:40:00,98.1,98.16,98.09,98.14,137560.0,94.7831,94.8411,94.7734,94.8217,137560.0
2023-07-20 12:45:00,98.14,98.15,98.12,98.15,182462.0,94.8217,94.8314,94.8024,94.8314,182462.0
2023-07-20 12:50:00,98.15,98.18,98.15,98.16,125965.0,94.8314,94.8604,94.8314,94.8411,125965.0
2023-07-20 12:55:00,98.16,98.16,98.12,98.13,139695.0,94.8411,94.8411,94.8024,94.8121,139695.0
2023-07-20 13:00:00,98.13,98.15,98.11,98.14,199500.0,94.8121,94.8314,94.7927,94.8217,199500.0
2023-07-20 13:05:00,98.14,98.17,98.11,98.11,113669.0,94.8217,94.8507,94.7927,94.7927,113669.0
2023-07-20 13:10:00,98.12,98.16,98.11,98.16,159315.0,94.8024,94.8411,94.7927,94.8411,159315.0
2023-07-20 13:15:00,98.15,98.16,98.09,98.12,201171.0,94.8314,94.8411,94.7734,94.8024,201171.0
2023-07-20 13:20:00,98.11,98.15,98.1,98.1,123331.0,94.7927,94.8314,94.7831,94.7831,123331.0
2023-07-20 13:25:00,98.11,98.2,98.1,98.19,210022.0,94.7927,94.8797,94.7831,94.87,210022.0
2023-07-20 13:30:00,98.19,98.22,98.17,98.22,77237.0,94.87,94.899,94.8507,94.899,77237.0
2023-07-20 13:35:00,98.22,98.22,98.14,98.15,76200.0,94.899,94.899,94.8217,94.8314,76200.0
2023-07-20 13:40:00,98.14,98.19,98.13,98.19,66412.0,94.8217,94.87,94.8121,94.87,66412.0
2023-07-20 13:45:00,98.19,98.22,98.18,98.2,66367.0,94.87,94.899,94.8604,94.8797,66367.0
2023-07-20 13:50:00,98.2,98.22,98.17,98.18,72278.0,94.8797,94.899,94.8507,94.8604,72278.0
2023-07-20 13:55:00,98.17,98.18,98.15,98.17,68634.0,94.8507,94.8604,94.8314,94.8507,68634.0
2023-07-20 14:00:00,98.16,98.16,98.11,98.14,69421.0,94.8411,94.8411,94.7927,94.8217,69421.0
2023-07-20 14:05:00,98.14,98.18,98.12,98.17,69962.0,94.8217,94.8604,94.8024,94.8507,69962.0
2023-07-20 14:10:00,98.16,98.16,98.1,98.1,75946.0,94.8411,94.8411,94.7831,94.7831,75946.0
2023-07-20 14:15:00,98.11,98.12,98.03,98.03,88279.0,94.7927,94.8024,94.7155,94.7155,88279.0
2023-07-20 14:20:00,98.04,98.07,98.0,98.03,75731.0,94.7251,94.7541,94.6865,94.7155,75731.0
2023-07-20 14:25:00,98.03,98.04,97.92,97.92,85944.0,94.7155,94.7251,94.6092,94.6092,85944.0
2023-07-20 14:30:00,97.92,98.0,97.92,97.99,70611.0,94.6092,94.6865,94.6092,94.6768,70611.0
2023-07-20 14:35:00,97.98,98.04,97.97,98.02,97536.0,94.6671,94.7251,94.6575,94.7058,97536.0
2023-07-20 14:40:00,98.02,98.03,97.98,97.99,68165.0,94.7058,94.7155,94.6671,94.6768,68165.0
2023-07-20 14:45:00,97.99,98.05,97.98,98.02,78061.0,94.6768,94.7348,94.6671,94.7058,78061.0
2023-07-20 14:50:00,98.02,98.04,98.01,98.02,11071.0,94.7058,94.7251,94.6961,94.7058,11071.0
2023-07-20 14:55:00,98.02,98.03,97.99,98.0,8468.0,94.7058,94.7155,94.6768,94.6865,8468.0
2023-07-20 15:00:00,97.99,98.02,97.95,97.95,21380.0,94.6768,94.7058,94.6382,94.6382,21380.0
2023-07-20 15:05:00,97.95,97.97,97.94,97.95,22805.0,94.6382,94.6575,94.6285,94.6382,22805.0
2023-07-20 15:10:00,97.95,97.98,97.94,97.95,9888.0,94.6382,94.6671,94.6285,94.6382,9888.0
2023-07-20 15:15:00,97.94,97.95,97.85,97.86,23494.0,94.6285,94.6382,94.5415,94.5512,23494.0
2023-07-20 15:20:00,97.86,97.88,97.82,97.83,16339.0,94.5512,94.5705,94.5126,94.5222,16339.0
2023-07-20 15:25:00,97.84,97.85,97.79,97.81,18154.0,94.5319,94.5415,94.4836,94.5029,18154.0
2023-07-20 15:30:00,97.81,97.91,97.81,97.88,26690.0,94.5029,94.5995,94.5029,94.5705,26690.0
2023-07-20 15:35:00,97.87,97.92,97.87,97.9,22857.0,94.5609,94.6092,94.5609,94.5899,22857.0
2023-07-20 15:40:00,97.9,97.94,97.9,97.92,26564.0,94.5899,94.6285,94.5899,94.6092,26564.0
2023-07-20 15:45:00,97.91,97.92,97.88,97.9,18150.0,94.5995,94.6092,94.5705,94.5899,18150.0
2023-07-20 15:50:00,97.93,97.97,97.9,97.94,30668.0,94.6188,94.6575,94.5899,94.6285,30668.0
2023-07-20 15:55:00,97.94,97.99,97.92,97.94,62741.0,94.6285,94.6768,94.6092,94.6285,62741.0
2023-07-21 09:30:00,98.26,98.31,98.21,98.27,21169.0,94.9377,94.986,94.8894,94.9473,21169.0
2023-07-21 09:35:00,98.27,98.32,98.24,98.24,969758.0,94.9473,94.9956,94.9184,94.9184,969758.0
2023-07-21 09:40:00,98.26,98.26,98.16,98.16,9706.0,94.9377,94.9377,94.8411,94.8411,9706.0
2023-07-21 09:45:00,98.14,98.18,98.02,98.02,9741.0,94.8217,94.8604,94.7058,94.7058,9741.0
2023-07-21 09:50:00,98.07,98.07,97.99,98.04,2500.0,94.7541,94.7541,94.6768,94.7251,2500.0
2023-07-21 09:55:00,98.06,98.07,98.03,98.05,2067.0,94.7444,94.7541,94.7155,94.7348,2067.0
2023-07-21 10:00:00,98.03,98.04,97.94,97.99,19384.0,94.7155,94.7251,94.6285,94.6768,19384.0
2023-07-21 10:05:00,97.98,98.05,97.98,98.03,14330.0,94.6671,94.7348,94.6671,94.7155,14330.0
2023-07-21 10:10:00,98.04,98.11,98.03,98.11,5614.0,94.7251,94.7927,94.7155,94.7927,5614.0
2023-07-21 10:15:00,98.13,98.17,98.12,98.17,3652.0,94.8121,94.8507,94.8024,94.8507,3652.0
2023-07-21 10:20:00,98.16,98.16,98.03,98.03,3234.0,94.8411,94.8411,94.7155,94.7155,3234.0
2023-07-21 10:25:00,98.03,98.04,97.95,97.96,5709.0,94.7155,94.7251,94.6382,94.6478,5709.0
2023-07-21 10:30:00,97.95,98.04,97.95,98.02,9560.0,94.6382,94.7251,94.6382,94.7058,9560.0
2023-07-21 10:35:00,98.06,98.07,98.01,98.03,1748.0,94.7444,94.7541,94.6961,94.7155,1748.0
2023-07-21 10:40:00,98.04,98.11,98.04,98.08,2000.0,94.7251,94.7927,94.7251,94.7638,2000.0
2023-07-21 10:45:00,98.07,98.13,98.07,98.12,5432.0,94.7541,94.8121,94.7541,94.8024,5432.0
2023-07-21 10:50:00,98.13,98.13,98.07,98.08,3470.0,94.8121,94.8121,94.7541,94.7638,3470.0
2023-07-21 10:55:00,98.07,98.09,98.06,98.08,3096.0,94.7541,94.7734,94.7444,94.7638,3096.0
2023-07-21 11:00:00,98.09,98.1,98.08,98.09,4333.0,94.7734,94.7831,94.7638,94.7734,4333.0
2023-07-21 11:05:00,98.08,98.21,98.08,98.2,7584.0,94.7638,94.8894,94.7638,94.8797,7584.0
2023-07-21 11:10:00,98.2,98.23,98.19,98.2,5887.0,94.8797,94.9087,94.87,94.8797,5887.0
2023-07-21 11:15:00,98.2,98.23,98.19,98.22,2044.0,94.8797,94.9087,94.87,94.899,2044.0
2023-07-21 11:20:00,98.2,98.24,98.2,98.21,1642.0,94.8797,94.9184,94.8797,94.8894,1642.0
2023-07-21 11:25:00,98.22,98.24,98.19,98.24,4005.0,94.899,94.9184,94.87,94.9184,4005.0
2023-07-21 11:30:00,98.24,98.25,98.19,98.19,3017.0,94.9184,94.928,94.87,94.87,3017.0
2023-07-21 11:35:00,98.19,98.22,98.18,98.2,9300.0,94.87,94.899,94.8604,94.8797,9300.0
2023-07-21 11:40:00,98.22,98.22,98.14,98.14,10360.0,94.899,94.899,94.8217,94.8217,10360.0
2023-07-21 11:45:00,98.14,98.24,98.14,98.24,8039.0,94.8217,94.9184,94.8217,94.9184,8039.0
2023-07-21 11:50:00,98.23,98.27,98.16,98.16,1900.0,94.9087,94.9473,94.8411,94.8411,1900.0
2023-07-21 11:55:00,98.14,98.2,98.14,98.2,2000.0,94.8217,94.8797,94.8217,94.8797,2000.0
2023-07-21 12:00:00,98.2,98.2,98.14,98.18,2100.0,94.8797,94.8797,94.8217,94.8604,2100.0
2023-07-21 12:05:00,98.16,98.16,98.13,98.13,2575.0,94.8411,94.8411,94.8121,94.8121,2575.0
2023-07-21 12:10:00,98.15,98.15,98.11,98.12,2689.0,94.8314,94.8314,94.7927,94.8024,2689.0
2023-07-21 12:15:00,98.12,98.16,98.11,98.15,4128.0,94.8024,94.8411,94.7927,94.8314,4128.0
2023-07-21 12:20:00,98.16,98.19,98.15,98.16,6400.0,94.8411,94.87,94.8314,94.8411,6400.0
2023-07-21 12:25:00,98.15,98.16,98.11,98.11,1800.0,94.8314,94.8411,94.7927,94.7927,1800.0
2023-07-21 12:30:00,98.11,98.13,98.11,98.13,2100.0,94.7927,94.8121,94.7927,94.8121,2100.0
2023-07-21 12:35:00,98.12,98.13,98.1,98.12,3747.0,94.8024,94.8121,94.7831,94.8024,3747.0
2023-07-21 12:40:00,98.12,98.12,98.06,98.07,2745.0,94.8024,94.8024,94.7444,94.7541,2745.0
2023-07-21 12:45:00,98.08,98.08,98.04,98.06,6002.0,94.7638,94.7638,94.7251,94.7444,6002.0
2023-07-21 12:50:00,98.06,98.11,98.06,98.11,3702.0,94.7444,94.7927,94.7444,94.7927,3702.0
2023-07-21 12:55:00,98.09,98.12,98.09,98.11,964.0,94.7734,94.8024,94.7734,94.7927,964.0
2023-07-21 13:00:00,98.11,98.14,98.11,98.14,1900.0,94.7927,94.8217,94.7927,94.8217,1900.0
2023-07-21 13:05:00,98.15,98.2,98.15,98.19,3727.0,94.8314,94.8797,94.8314,94.87,3727.0
2023-07-21 13:10:00,98.2,98.22,98.2,98.2,2600.0,94.8797,94.899,94.8797,94.8797,2600.0
2023-07-21 13:15:00,98.21,98.23,98.2,98.22,3143.0,94.8894,94.9087,94.8797,94.899,3143.0
2023-07-21 13:20:00,98.22,98.22,98.2,98.22,15497.0,94.899,94.899,94.8797,94.899,15497.0
2023-07-21 13:25:00,98.21,98.24,98.19,98.24,7660.0,94.8894,94.9184,94.87,94.9184,7660.0
2023-07-21 13:30:00,98.24,98.28,98.23,98.28,3412.0,94.9184,94.957,94.9087,94.957,3412.0
2023-07-21 13:35:00,98.27,98.29,98.26,98.28,373562.0,94.9473,94.9667,94.9377,94.957,373562.0
2023-07-21 13:40:00,98.28,98.3,98.27,98.28,2402.0,94.957,94.9763,94.9473,94.957,2402.0
2023-07-21 13:45:00,98.26,98.27,98.25,98.26,13147.0,94.9377,94.9473,94.928,94.9377,13147.0
2023-07-21 13:50:00,98.27,98.29,98.26,98.29,3561.0,94.9473,94.9667,94.9377,94.9667,3561.0
2023-07-21 13:55:00,98.29,98.29,98.27,98.28,2120.0,94.9667,94.9667,94.9473,94.957,2120.0
2023-07-21 14:00:00,98.29,98.29,98.22,98.23,5896.0,94.9667,94.9667,94.899,94.9087,5896.0
2023-07-21 14:05:00,98.22,98.25,98.2,98.23,3160.0,94.899,94.928,94.8797,94.9087,3160.0
2023-07-21 14:10:00,98.24,98.24,98.15,98.15,3134.0,94.9184,94.9184,94.8314,94.8314,3134.0
2023-07-21 14:15:00,98.14,98.2,98.14,98.18,3828.0,94.8217,94.8797,94.8217,94.8604,3828.0
2023-07-21 14:20:00,98.18,98.19,98.16,98.17,2343.0,94.8604,94.87,94.8411,94.8507,2343.0
2023-07-21 14:25:00,98.16,98.18,98.15,98.17,1700.0,94.8411,94.8604,94.8314,94.8507,1700.0
2023-07-21 14:30:00,98.18,98.19,98.14,98.17,5677.0,94.8604,94.87,94.8217,94.8507,5677.0
2023-07-21 14:35:00,98.17,98.21,98.17,98.19,7820.0,94.8507,94.8894,94.8507,94.87,7820.0
2023-07-21 14:40:00,98.19,98.24,98.18,98.22,4650.0,94.87,94.9184,94.8604,94.899,4650.0
2023-07-21 14:45:00,98.23,98.26,98.22,98.23,3386.0,94.9087,94.9377,94.899,94.9087,3386.0
2023-07-21 14:50:00,98.23,98.23,98.19,98.19,5398.0,94.9087,94.9087,94.87,94.87,5398.0
2023-07-21 14:55:00,98.18,98.18,98.14,98.15,8572.0,94.8604,94.8604,94.8217,94.8314,8572.0
2023-07-21 15:00:00,98.13,98.14,98.07,98.09,5103.0,94.8121,94.8217,94.7541,94.7734,5103.0
2023-07-21 15:05:00,98.08,98.09,98.0,98.01,25499.0,94.7638,94.7734,94.6865,94.6961,25499.0
2023-07-21 15:10:00,98.0,98.01,97.97,97.99,9692.0,94.6865,94.6961,94.6575,94.6768,9692.0
2023-07-21 15:15:00,97.99,98.04,97.98,98.04,36941.0,94.6768,94.7251,94.6671,94.7251,36941.0
2023-07-21 15:20:00,98.06,98.08,98.01,98.02,3029.0,94.7444,94.7638,94.6961,94.7058,3029.0
2023-07-21 15:25:00,98.01,98.06,98.0,98.04,3977.0,94.6961,94.7444,94.6865,94.7251,3977.0
2023-07-21 15:30:00,98.05,98.05,98.0,98.0,4364.0,94.7348,94.7348,94.6865,94.6865,4364.0
2023-07-21 15:35:00,98.0,98.05,98.0,98.02,5766.0,94.6865,94.7348,94.6865,94.7058,5766.0
2023-07-21 15:40:00,98.03,98.04,97.99,98.02,6639.0,94.7155,94.7251,94.6768,94.7058,6639.0
2023-07-21 15:45:00,98.01,98.06,97.99,98.03,30379.0,94.6961,94.7444,94.6768,94.7155,30379.0
2023-07-21 15:50:00,98.02,98.08,98.01,98.07,38079.0,94.7058,94.7638,94.6961,94.7541,38079.0
2023-07-21 15:55:00,98.05,98.06,97.99,97.99,34322.0,94.7348,94.7444,94.6768,94.6768,34322.0
2023-07-24 09:30:00,98.1,98.21,98.06,98.21,27391.0,94.7831,94.8894,94.7444,94.8894,27391.0
2023-07-24 09:35:00,98.23,98.25,98.16,98.22,20706.0,94.9087,94.928,94.8411,94.899,20706.0
2023-07-24 09:40:00,98.23,98.31,98.22,98.28,11791.0,94.9087,94.986,94.899,94.957,11791.0
2023-07-24 09:45:00,98.26,98.31,98.13,98.19,31297.0,94.9377,94.986,94.8121,94.87,31297.0
2023-07-24 09:50:00,98.19,98.19,97.99,98.0,35519.0,94.87,94.87,94.6768,94.6865,35519.0
2023-07-24 09:55:00,97.99,98.05,97.96,98.04,19901.0,94.6768,94.7348,94.6478,94.7251,19901.0
2023-07-24 10:00:00,98.05,98.1,98.04,98.08,38659.0,94.7348,94.7831,94.7251,94.7638,38659.0
2023-07-24 10:05:00,98.08,98.1,98.02,98.06,19798.0,94.7638,94.7831,94.7058,94.7444,19798.0
2023-07-24 10:10:00,98.09,98.19,98.08,98.19,7319.0,94.7734,94.87,94.7638,94.87,7319.0
2023-07-24 10:15:00,98.18,98.22,98.16,98.19,17489.0,94.8604,94.899,94.8411,94.87,17489.0
2023-07-24 10:20:00,98.2,98.21,98.15,98.2,5520.0,94.8797,94.8894,94.8314,94.8797,5520.0
2023-07-24 10:25:00,98.2,98.24,98.16,98.2,7696.0,94.8797,94.9184,94.8411,94.8797,7696.0
2023-07-24 10:30:00,98.22,98.25,98.16,98.19,19417.0,94.899,94.928,94.8411,94.87,19417.0
2023-07-24 10:35:00,98.2,98.25,98.18,98.22,7206.0,94.8797,94.928,94.8604,94.899,7206.0
2023-07-24 10:40:00,98.21,98.28,98.21,98.28,6097.0,94.8894,94.957,94.8894,94.957,6097.0
2023-07-24 10:45:00,98.28,98.32,98.27,98.31,5200.0,94.957,94.9956,94.9473,94.986,5200.0
2023-07-24 10:50:00,98.31,98.35,98.26,98.35,13020.0,94.986,95.0246,94.9377,95.0246,13020.0
2023-07-24 10:55:00,98.35,98.38,98.32,98.36,11250.0,95.0246,95.0536,94.9956,95.0343,11250.0
2023-07-24 11:00:00,98.36,98.37,98.32,98.33,9975.0,95.0343,95.044,94.9956,95.0053,9975.0
2023-07-24 11:05:00,98.31,98.33,98.29,98.29,6803.0,94.986,95.0053,94.9667,94.9667,6803.0
2023-07-24 11:10:00,98.3,98.4,98.29,98.39,15548.0,94.9763,95.0729,94.9667,95.0633,15548.0
2023-07-24 11:15:00,98.39,98.43,98.39,98.42,7742.0,95.0633,95.1019,95.0633,95.0923,7742.0
2023-07-24 11:20:00,98.41,98.43,98.41,98.43,3300.0,95.0826,95.1019,95.0826,95.1019,3300.0
2023-07-24 11:25:00,98.42,98.43,98.38,98.39,5501.0,95.0923,95.1019,95.0536,95.0633,5501.0
2023-07-24 11:30:00,98.38,98.4,98.35,98.36,6981.0,95.0536,95.0729,95.0246,95.0343,6981.0
2023-07-24 11:35:00,98.35,98.38,98.31,98.34,3504.0,95.0246,95.0536,94.986,95.015,3504.0
2023-07-24 11:40:00,98.34,98.36,98.33,98.34,4491.0,95.015,95.0343,95.0053,95.015,4491.0
2023-07-24 11:45:00,98.34,98.39,98.34,98.39,8072.0,95.015,95.0633,95.015,95.0633,8072.0
2023-07-24 11:50:00,98.39,98.44,98.38,98.44,8379.0,95.0633,95.1116,95.0536,95.1116,8379.0
2023-07-24 11:55:00,98.44,98.45,98.41,98.44,35827.0,95.1116,95.1213,95.0826,95.1116,35827.0
2023-07-24 12:00:00,98.45,98.47,98.43,98.45,3679.0,95.1213,95.1406,95.1019,95.1213,3679.0
2023-07-24 12:05:00,98.45,98.45,98.4,98.41,1400.0,95.1213,95.1213,95.0729,95.0826,1400.0
2023-07-24 12:10:00,98.41,98.44,98.39,98.44,4100.0,95.0826,95.1116,95.0633,95.1116,4100.0
2023-07-24 12:15:00,98.44,98.46,98.4,98.41,6642.0,95.1116,95.1309,95.0729,95.0826,6642.0
2023-07-24 12:20:00,98.4,98.41,98.38,98.39,9650.0,95.0729,95.0826,95.0536,95.0633,9650.0
2023-07-24 12:25:00,98.39,98.43,98.38,98.43,7258.0,95.0633,95.1019,95.0536,95.1019,7258.0
2023-07-24 12:30:00,98.45,98.48,98.43,98.44,15995.0,95.1213,95.1502,95.1019,95.1116,15995.0
2023-07-24 12:35:00,98.44,98.45,98.42,98.43,2900.0,95.1116,95.1213,95.0923,95.1019,2900.0
2023-07-24 12:40:00,98.43,98.44,98.39,98.41,3633.0,95.1019,95.1116,95.0633,95.0826,3633.0
2023-07-24 12:45:00,98.42,98.42,98.39,98.4,4200.0,95.0923,95.0923,95.0633,95.0729,4200.0
2023-07-24 12:50:00,98.4,98.41,98.37,98.41,2500.0,95.0729,95.0826,95.044,95.0826,2500.0
2023-07-24 12:55:00,98.41,98.44,98.39,98.42,4838.0,95.0826,95.1116,95.0633,95.0923,4838.0
2023-07-24 13:00:00,98.42,98.42,98.38,98.39,3948.0,95.0923,95.0923,95.0536,95.0633,3948.0
2023-07-24 13:05:00,98.39,98.41,98.37,98.39,1900.0,95.0633,95.0826,95.044,95.0633,1900.0
2023-07-24 13:10:00,98.4,98.43,98.39,98.43,4332.0,95.0729,95.1019,95.0633,95.1019,4332.0
2023-07-24 13:15:00,98.44,98.44,98.39,98.41,4717.0,95.1116,95.1116,95.0633,95.0826,4717.0
2023-07-24 13:20:00,98.4,98.42,98.39,98.42,2946.0,95.0729,95.0923,95.0633,95.0923,2946.0
2023-07-24 13:25:00,98.42,98.43,98.4,98.43,3426.0,95.0923,95.1019,95.0729,95.1019,3426.0
2023-07-24 13:30:00,98.44,98.44,98.37,98.38,3020.0,95.1116,95.1116,95.044,95.0536,3020.0
2023-07-24 13:35:00,98.37,98.44,98.37,98.44,2500.0,95.044,95.1116,95.044,95.1116,2500.0
2023-07-24 13:40:00,98.43,98.45,98.42,98.43,1900.0,95.1019,95.1213,95.0923,95.1019,1900.0
2023-07-24 13:45:00,98.43,98.45,98.42,98.44,10879.0,95.1019,95.1213,95.0923,95.1116,10879.0
2023-07-24 13:50:00,98.44,98.46,98.42,98.45,3150.0,95.1116,95.1309,95.0923,95.1213,3150.0
2023-07-24 13:55:00,98.45,98.46,98.42,98.44,4150.0,95.1213,95.1309,95.0923,95.1116,4150.0
2023-07-24 14:00:00,98.46,98.5,98.45,98.48,6539.0,95.1309,95.1696,95.1213,95.1502,6539.0
2023-07-24 14:05:00,98.48,98.48,98.46,98.46,5231.0,95.1502,95.1502,95.1309,95.1309,5231.0
2023-07-24 14:10:00,98.47,98.47,98.45,98.45,2550.0,95.1406,95.1406,95.1213,95.1213,2550.0
2023-07-24 14:15:00,98.45,98.46,98.43,98.44,4967.0,95.1213,95.1309,95.1019,95.1116,4967.0
2023-07-24 14:20:00,98.44,98.46,98.43,98.45,8024.0,95.1116,95.1309,95.1019,95.1213,8024.0
2023-07-24 14:25:00,98.45,98.46,98.43,98.44,1200.0,95.1213,95.1309,95.1019,95.1116,1200.0
2023-07-24 14:30:00,98.43,98.43,98.38,98.39,10131.0,95.1019,95.1019,95.0536,95.0633,10131.0
2023-07-24 14:35:00,98.39,98.4,98.37,98.38,3421.0,95.0633,95.0729,95.044,95.0536,3421.0
2023-07-24 14:40:00,98.38,98.38,98.3,98.32,13975.0,95.0536,95.0536,94.9763,94.9956,13975.0
2023-07-24 14:45:00,98.31,98.34,98.3,98.34,7522.0,94.986,95.015,94.9763,95.015,7522.0
2023-07-24 14:50:00,98.34,98.37,98.32,98.37,2900.0,95.015,95.044,94.9956,95.044,2900.0
2023-07-24 14:55:00,98.36,98.37,98.34,98.37,6210.0,95.0343,95.044,95.015,95.044,6210.0
2023-07-24 15:00:00,98.36,98.39,98.33,98.36,7603.0,95.0343,95.0633,95.0053,95.0343,7603.0
2023-07-24 15:05:00,98.36,98.37,98.33,98.34,47282.0,95.0343,95.044,95.0053,95.015,47282.0
2023-07-24 15:10:00,98.34,98.34,98.3,98.31,25568.0,95.015,95.015,94.9763,94.986,25568.0
2023-07-24 15:15:00,98.3,98.34,98.3,98.34,8452.0,94.9763,95.015,94.9763,95.015,8452.0
2023-07-24 15:20:00,98.33,98.34,98.29,98.3,16370.0,95.0053,95.015,94.9667,94.9763,16370.0
2023-07-24 15:25:00,98.29,98.29,98.2,98.2,4368.0,94.9667,94.9667,94.8797,94.8797,4368.0
2023-07-24 15:30:00,98.22,98.26,98.22,98.23,12086.0,94.899,94.9377,94.899,94.9087,12086.0
2023-07-24 15:35:00,98.24,98.27,98.23,98.23,5691.0,94.9184,94.9473,94.9087,94.9087,5691.0
2023-07-24 15:40:00,98.23,98.28,98.22,98.28,11049.0,94.9087,94.957,94.899,94.957,11049.0
2023-07-24 15:45:00,98.29,98.32,98.28,98.29,15869.0,94.9667,94.9956,94.957,94.9667,15869.0
2023-07-24 15:50:00,98.29,98.29,98.19,98.26,71880.0,94.9667,94.9667,94.87,94.9377,71880.0
2023-07-24 15:55:00,98.26,98.34,98.25,98.33,128476.0,94.9377,95.015,94.928,95.0053,128476.0
2023-07-25 09:30:00,98.39,98.51,98.38,98.49,173549.0,95.0633,95.1792,95.0536,95.1599,173549.0
2023-07-25 09:35:00,98.5,98.55,98.49,98.51,110404.0,95.1696,95.2179,95.1599,95.1792,110404.0
2023-07-25 09:40:00,98.52,98.57,98.52,98.56,282569.0,95.1889,95.2372,95.1889,95.2275,282569.0
2023-07-25 09:45:00,98.56,98.58,98.54,98.55,51833.0,95.2275,95.2469,95.2082,95.2179,51833.0
2023-07-25 09:50:00,98.54,98.55,98.52,98.54,9292.0,95.2082,95.2179,95.1889,95.2082,9292.0
2023-07-25 09:55:00,98.54,98.63,98.54,98.58,37827.0,95.2082,95.2952,95.2082,95.2469,37827.0
2023-07-25 10:00:00,98.59,98.61,98.55,98.57,50794.0,95.2565,95.2758,95.2179,95.2372,50794.0
2023-07-25 10:05:00,98.57,98.57,98.53,98.57,20950.0,95.2372,95.2372,95.1985,95.2372,20950.0
2023-07-25 10:10:00,98.57,98.63,98.56,98.62,36412.0,95.2372,95.2952,95.2275,95.2855,36412.0
2023-07-25 10:15:00,98.62,98.64,98.58,98.61,82992.0,95.2855,95.3048,95.2469,95.2758,82992.0
2023-07-25 10:20:00,98.61,98.67,98.61,98.64,50272.0,95.2758,95.3338,95.2758,95.3048,50272.0
2023-07-25 10:25:00,98.65,98.65,98.58,98.6,30440.0,95.3145,95.3145,95.2469,95.2662,30440.0
2023-07-25 10:30:00,98.59,98.6,98.52,98.53,23211.0,95.2565,95.2662,95.1889,95.1985,23211.0
2023-07-25 10:35:00,98.54,98.58,98.52,98.57,34820.0,95.2082,95.2469,95.1889,95.2372,34820.0
2023-07-25 10:40:00,98.56,98.58,98.55,98.58,41132.0,95.2275,95.2469,95.2179,95.2469,41132.0
2023-07-25 10:45:00,98.59,98.6,98.57,98.59,8900.0,95.2565,95.2662,95.2372,95.2565,8900.0
2023-07-25 10:50:00,98.59,98.61,98.55,98.56,26903.0,95.2565,95.2758,95.2179,95.2275,26903.0
2023-07-25 10:55:00,98.55,98.59,98.54,98.58,23673.0,95.2179,95.2565,95.2082,95.2469,23673.0
2023-07-25 11:00:00,98.58,98.6,98.56,98.59,455606.0,95.2469,95.2662,95.2275,95.2565,455606.0
2023-07-25 11:05:00,98.58,98.61,98.58,98.6,9723.0,95.2469,95.2758,95.2469,95.2662,9723.0
2023-07-25 11:10:00,98.59,98.61,98.57,98.6,31998.0,95.2565,95.2758,95.2372,95.2662,31998.0
2023-07-25 11:15:00,98.59,98.61,98.55,98.58,26295.0,95.2565,95.2758,95.2179,95.2469,26295.0
2023-07-25 11:20:00,98.58,98.63,98.57,98.63,461928.0,95.2469,95.2952,95.2372,95.2952,461928.0
2023-07-25 11:25:00,98.63,98.63,98.6,98.61,35096.0,95.2952,95.2952,95.2662,95.2758,35096.0
2023-07-25 11:30:00,98.62,98.67,98.61,98.67,8413.0,95.2855,95.3338,95.2758,95.3338,8413.0
2023-07-25 11:35:00,98.66,98.73,98.66,98.71,116773.0,95.3242,95.3918,95.3242,95.3725,116773.0
2023-07-25 11:40:00,98.71,98.75,98.7,98.73,10562.0,95.3725,95.4111,95.3628,95.3918,10562.0
2023-07-25 11:45:00,98.73,98.73,98.67,98.7,18357.0,95.3918,95.3918,95.3338,95.3628,18357.0
2023-07-25 11:50:00,98.69,98.7,98.67,98.69,10499.0,95.3531,95.3628,95.3338,95.3531,10499.0
2023-07-25 11:55:00,98.69,98.69,98.66,98.67,11352.0,95.3531,95.3531,95.3242,95.3338,11352.0
2023-07-25 12:00:00,98.67,98.68,98.65,98.66,42559.0,95.3338,95.3435,95.3145,95.3242,42559.0
2023-07-25 12:05:00,98.67,98.72,98.66,98.72,9450.0,95.3338,95.3821,95.3242,95.3821,9450.0
2023-07-25 12:10:00,98.72,98.72,98.69,98.7,16970.0,95.3821,95.3821,95.3531,95.3628,16970.0
2023-07-25 12:15:00,98.7,98.73,98.67,98.72,28571.0,95.3628,95.3918,95.3338,95.3821,28571.0
2023-07-25 12:20:00,98.72,98.72,98.68,98.69,13238.0,95.3821,95.3821,95.3435,95.3531,13238.0
2023-07-25 12:25:00,98.69,98.7,98.65,98.67,24733.0,95.3531,95.3628,95.3145,95.3338,24733.0
2023-07-25 12:30:00,98.67,98.67,98.64,98.66,19017.0,95.3338,95.3338,95.3048,95.3242,19017.0
2023-07-25 12:35:00,98.66,98.68,98.65,98.68,31274.0,95.3242,95.3435,95.3145,95.3435,31274.0
2023-07-25 12:40:00,98.68,98.69,98.67,98.68,42786.0,95.3435,95.3531,95.3338,95.3435,42786.0
2023-07-25 12:45:00,98.68,98.68,98.65,98.67,14219.0,95.3435,95.3435,95.3145,95.3338,14219.0
2023-07-25 12:50:00,98.67,98.71,98.66,98.7,33616.0,95.3338,95.3725,95.3242,95.3628,33616.0
2023-07-25 12:55:00,98.7,98.73,98.69,98.73,31210.0,95.3628,95.3918,95.3531,95.3918,31210.0
2023-07-25 13:00:00,98.73,98.75,98.71,98.74,39329.0,95.3918,95.4111,95.3725,95.4014,39329.0
2023-07-25 13:05:00,98.73,98.73,98.67,98.69,21286.0,95.3918,95.3918,95.3338,95.3531,21286.0
2023-07-25 13:10:00,98.69,98.71,98.68,98.71,12449.0,95.3531,95.3725,95.3435,95.3725,12449.0
2023-07-25 13:15:00,98.71,98.73,98.7,98.73,23089.0,95.3725,95.3918,95.3628,95.3918,23089.0
2023-07-25 13:20:00,98.73,98.75,98.73,98.75,23967.0,95.3918,95.4111,95.3918,95.4111,23967.0
2023-07-25 13:25:00,98.75,98.76,98.73,98.74,18545.0,95.4111,95.4208,95.3918,95.4014,18545.0
2023-07-25 13:30:00,98.75,98.77,98.74,98.76,17822.0,95.4111,95.4304,95.4014,95.4208,17822.0
2023-07-25 13:35:00,98.76,98.76,98.73,98.74,3530.0,95.4208,95.4208,95.3918,95.4014,3530.0
2023-07-25 13:40:00,98.74,98.76,98.73,98.76,16492.0,95.4014,95.4208,95.3918,95.4208,16492.0
2023-07-25 13:45:00,98.76,98.76,98.73,98.73,31984.0,95.4208,95.4208,95.3918,95.3918,31984.0
2023-07-25 13:50:00,98.73,98.74,98.72,98.73,12927.0,95.3918,95.4014,95.3821,95.3918,12927.0
2023-07-25 13:55:00,98.73,98.74,98.71,98.72,14345.0,95.3918,95.4014,95.3725,95.3821,14345.0
2023-07-25 14:00:00,98.72,98.74,98.7,98.73,24060.0,95.3821,95.4014,95.3628,95.3918,24060.0
2023-07-25 14:05:00,98.73,98.75,98.72,98.73,21720.0,95.3918,95.4111,95.3821,95.3918,21720.0
2023-07-25 14:10:00,98.73,98.76,98.72,98.75,16108.0,95.3918,95.4208,95.3821,95.4111,16108.0
2023-07-25 14:15:00,98.76,98.78,98.74,98.78,18786.0,95.4208,95.4401,95.4014,95.4401,18786.0
2023-07-25 14:20:00,98.78,98.81,98.76,98.8,35908.0,95.4401,95.4691,95.4208,95.4594,35908.0
2023-07-25 14:25:00,98.79,98.82,98.79,98.81,5691.0,95.4498,95.4787,95.4498,95.4691,5691.0
2023-07-25 14:30:00,98.81,98.86,98.81,98.85,16457.0,95.4691,95.5174,95.4691,95.5077,16457.0
2023-07-25 14:35:00,98.85,98.87,98.83,98.84,19112.0,95.5077,95.5271,95.4884,95.4981,19112.0
2023-07-25 14:40:00,98.83,98.86,98.82,98.85,23005.0,95.4884,95.5174,95.4787,95.5077,23005.0
2023-07-25 14:45:00,98.86,98.86,98.79,98.79,5738.0,95.5174,95.5174,95.4498,95.4498,5738.0
2023-07-25 14:50:00,98.79,98.8,98.76,98.8,41018.0,95.4498,95.4594,95.4208,95.4594,41018.0
2023-07-25 14:55:00,98.79,98.79,98.7,98.7,17937.0,95.4498,95.4498,95.3628,95.3628,17937.0
2023-07-25 15:00:00,98.71,98.75,98.71,98.73,15906.0,95.3725,95.4111,95.3725,95.3918,15906.0
2023-07-25 15:05:00,98.73,98.76,98.72,98.76,10709.0,95.3918,95.4208,95.3821,95.4208,10709.0
2023-07-25 15:10:00,98.77,98.8,98.74,98.79,30228.0,95.4304,95.4594,95.4014,95.4498,30228.0
2023-07-25 15:15:00,98.79,98.8,98.76,98.76,27023.0,95.4498,95.4594,95.4208,95.4208,27023.0
2023-07-25 15:20:00,98.76,98.78,98.75,98.75,13779.0,95.4208,95.4401,95.4111,95.4111,13779.0
2023-07-25 15:25:00,98.76,98.77,98.74,98.74,9349.0,95.4208,95.4304,95.4014,95.4014,9349.0
2023-07-25 15:30:00,98.74,98.74,98.7,98.74,44467.0,95.4014,95.4014,95.3628,95.4014,44467.0
2023-07-25 15:35:00,98.74,98.77,98.72,98.76,23679.0,95.4014,95.4304,95.3821,95.4208,23679.0
2023-07-25 15:40:00,98.75,98.75,98.71,98.72,18694.0,95.4111,95.4111,95.3725,95.3821,18694.0
2023-07-25 15:45:00,98.72,98.73,98.69,98.71,31898.0,95.3821,95.3918,95.3531,95.3725,31898.0
2023-07-25 15:50:00,98.71,98.76,98.68,98.73,45537.0,95.3725,95.4208,95.3435,95.3918,45537.0
2023-07-25 15:55:00,98.72,98.72,98.64,98.66,99833.0,95.3821,95.3821,95.3048,95.3242,99833.0
2023-07-26 09:30:00,98.3,98.41,98.3,98.38,107945.0,94.9763,95.0826,94.9763,95.0536,107945.0
2023-07-26 09:35:00,98.38,98.45,98.38,98.44,18439.0,95.0536,95.1213,95.0536,95.1116,18439.0
2023-07-26 09:40:00,98.44,98.53,98.4,98.49,22913.0,95.1116,95.1985,95.0729,95.1599,22913.0
2023-07-26 09:45:00,98.5,98.5,98.44,98.46,8461.0,95.1696,95.1696,95.1116,95.1309,8461.0
2023-07-26 09:50:00,98.46,98.51,98.44,98.5,4600.0,95.1309,95.1792,95.1116,95.1696,4600.0
2023-07-26 09:55:00,98.51,98.52,98.45,98.5,9986.0,95.1792,95.1889,95.1213,95.1696,9986.0
2023-07-26 10:00:00,98.51,98.51,98.46,98.49,6122.0,95.1792,95.1792,95.1309,95.1599,6122.0
2023-07-26 10:05:00,98.5,98.53,98.48,98.49,8942.0,95.1696,95.1985,95.1502,95.1599,8942.0
2023-07-26 10:10:00,98.5,98.57,98.49,98.56,5823.0,95.1696,95.2372,95.1599,95.2275,5823.0
2023-07-26 10:15:00,98.55,98.56,98.52,98.53,2629.0,95.2179,95.2275,95.1889,95.1985,2629.0
2023-07-26 10:20:00,98.53,98.54,98.45,98.51,12494.0,95.1985,95.2082,95.1213,95.1792,12494.0
2023-07-26 10:25:00,98.52,98.55,98.51,98.53,31247.0,95.1889,95.2179,95.1792,95.1985,31247.0
2023-07-26 10:30:00,98.53,98.55,98.48,98.48,43130.0,95.1985,95.2179,95.1502,95.1502,43130.0
2023-07-26 10:35:00,98.48,98.51,98.48,98.5,10466.0,95.1502,95.1792,95.1502,95.1696,10466.0
2023-07-26 10:40:00,98.5,98.51,98.45,98.48,21491.0,95.1696,95.1792,95.1213,95.1502,21491.0
2023-07-26 10:45:00,98.48,98.51,98.47,98.49,19701.0,95.1502,95.1792,95.1406,95.1599,19701.0
2023-07-26 10:50:00,98.48,98.49,98.45,98.46,3676.0,95.1502,95.1599,95.1213,95.1309,3676.0
2023-07-26 10:55:00,98.46,98.46,98.4,98.42,15881.0,95.1309,95.1309,95.0729,95.0923,15881.0
2023-07-26 11:00:00,98.41,98.46,98.4,98.45,14505.0,95.0826,95.1309,95.0729,95.1213,14505.0
2023-07-26 11:05:00,98.45,98.47,98.42,98.47,11812.0,95.1213,95.1406,95.0923,95.1406,11812.0
2023-07-26 11:10:00,98.46,98.52,98.46,98.52,8329.0,95.1309,95.1889,95.1309,95.1889,8329.0
2023-07-26 11:15:00,98.52,98.55,98.5,98.53,3550.0,95.1889,95.2179,95.1696,95.1985,3550.0
2023-07-26 11:20:00,98.51,98.51,98.49,98.5,7690.0,95.1792,95.1792,95.1599,95.1696,7690.0
2023-07-26 11:25:00,98.47,98.54,98.47,98.51,7644.0,95.1406,95.2082,95.1406,95.1792,7644.0
2023-07-26 11:30:00,98.51,98.54,98.51,98.52,5791.0,95.1792,95.2082,95.1792,95.1889,5791.0
2023-07-26 11:35:00,98.53,98.55,98.52,98.54,4642.0,95.1985,95.2179,95.1889,95.2082,4642.0
2023-07-26 11:40:00,98.57,98.57,98.55,98.56,2000.0,95.2372,95.2372,95.2179,95.2275,2000.0
2023-07-26 11:45:00,98.58,98.61,98.57,98.61,3721.0,95.2469,95.2758,95.2372,95.2758,3721.0
2023-07-26 11:50:00,98.61,98.64,98.59,98.62,12369.0,95.2758,95.3048,95.2565,95.2855,12369.0
2023-07-26 11:55:00,98.63,98.63,98.62,98.63,5319.0,95.2952,95.2952,95.2855,95.2952,5319.0
2023-07-26 12:00:00,98.63,98.63,98.61,98.63,23946.0,95.2952,95.2952,95.2758,95.2952,23946.0
2023-07-26 12:05:00,98.62,98.64,98.62,98.63,4115.0,95.2855,95.3048,95.2855,95.2952,4115.0
2023-07-26 12:10:00,98.63,98.67,98.63,98.65,5958.0,95.2952,95.3338,95.2952,95.3145,5958.0
2023-07-26 12:15:00,98.65,98.66,98.64,98.65,5179.0,95.3145,95.3242,95.3048,95.3145,5179.0
2023-07-26 12:20:00,98.66,98.66,98.62,98.62,3448.0,95.3242,95.3242,95.2855,95.2855,3448.0
2023-07-26 12:25:00,98.61,98.61,98.58,98.58,4016.0,95.2758,95.2758,95.2469,95.2469,4016.0
2023-07-26 12:30:00,98.59,98.59,98.58,98.59,2162.0,95.2565,95.2565,95.2469,95.2565,2162.0
2023-07-26 12:35:00,98.58,98.59,98.54,98.54,2430.0,95.2469,95.2565,95.2082,95.2082,2430.0
2023-07-26 12:40:00,98.55,98.56,98.53,98.54,2877.0,95.2179,95.2275,95.1985,95.2082,2877.0
2023-07-26 12:45:00,98.54,98.54,98.51,98.53,3235.0,95.2082,95.2082,95.1792,95.1985,3235.0
2023-07-26 12:50:00,98.52,98.54,98.5,98.5,5536.0,95.1889,95.2082,95.1696,95.1696,5536.0
2023-07-26 12:55:00,98.5,98.53,98.5,98.53,6348.0,95.1696,95.1985,95.1696,95.1985,6348.0
2023-07-26 13:00:00,98.54,98.56,98.53,98.55,2807.0,95.2082,95.2275,95.1985,95.2179,2807.0
2023-07-26 13:05:00,98.55,98.55,98.53,98.53,5836.0,95.2179,95.2179,95.1985,95.1985,5836.0
2023-07-26 13:10:00,98.54,98.56,98.53,98.54,4871.0,95.2082,95.2275,95.1985,95.2082,4871.0
2023-07-26 13:15:00,98.54,98.55,98.52,98.53,4055.0,95.2082,95.2179,95.1889,95.1985,4055.0
2023-07-26 13:20:00,98.51,98.54,98.5,98.52,7533.0,95.1792,95.2082,95.1696,95.1889,7533.0
2023-07-26 13:25:00,98.52,98.52,98.51,98.52,2381.0,95.1889,95.1889,95.1792,95.1889,2381.0
2023-07-26 13:30:00,98.52,98.52,98.47,98.48,1500.0,95.1889,95.1889,95.1406,95.1502,1500.0
2023-07-26 13:35:00,98.48,98.5,98.48,98.5,2635.0,95.1502,95.1696,95.1502,95.1696,2635.0
2023-07-26 13:40:00,98.5,98.5,98.49,98.49,3870.0,95.1696,95.1696,95.1599,95.1599,3870.0
2023-07-26 13:45:00,98.5,98.51,98.49,98.51,22121.0,95.1696,95.1792,95.1599,95.1792,22121.0
2023-07-26 13:50:00,98.51,98.51,98.49,98.5,10484.0,95.1792,95.1792,95.1599,95.1696,10484.0
2023-07-26 13:55:00,98.51,98.52,98.43,98.43,43803.0,95.1792,95.1889,95.1019,95.1019,43803.0
2023-07-26 14:00:00,98.48,98.61,98.47,98.58,16513.0,95.1502,95.2758,95.1406,95.2469,16513.0
2023-07-26 14:05:00,98.59,98.59,98.52,98.58,30891.0,95.2565,95.2565,95.1889,95.2469,30891.0
2023-07-26 14:10:00,98.59,98.65,98.57,98.58,4860.0,95.2565,95.3145,95.2372,95.2469,4860.0
2023-07-26 14:15:00,98.57,98.59,98.55,98.58,5200.0,95.2372,95.2565,95.2179,95.2469,5200.0
2023-07-26 14:20:00,98.57,98.6,98.53,98.54,10248.0,95.2372,95.2662,95.1985,95.2082,10248.0
2023-07-26 14:25:00,98.53,98.53,98.42,98.5,17087.0,95.1985,95.1985,95.0923,95.1696,17087.0
2023-07-26 14:30:00,98.51,98.6,98.49,98.55,9318.0,95.1792,95.2662,95.1599,95.2179,9318.0
2023-07-26 14:35:00,98.61,98.97,98.58,98.96,28799.0,95.2758,95.6237,95.2469,95.614,28799.0
2023-07-26 14:40:00,98.97,99.06,98.93,98.98,15810.0,95.6237,95.7106,95.585,95.6333,15810.0
2023-07-26 14:45:00,99.03,99.03,98.84,98.9,12212.0,95.6816,95.6816,95.4981,95.556,12212.0
2023-07-26 14:50:00,98.87,98.98,98.85,98.98,8346.0,95.5271,95.6333,95.5077,95.6333,8346.0
2023-07-26 14:55:00,98.95,98.95,98.85,98.87,12167.0,95.6043,95.6043,95.5077,95.5271,12167.0
2023-07-26 15:00:00,98.92,98.94,98.8,98.86,16322.0,95.5754,95.5947,95.4594,95.5174,16322.0
2023-07-26 15:05:00,98.83,98.85,98.45,98.52,87662.0,95.4884,95.5077,95.1213,95.1889,87662.0
2023-07-26 15:10:00,98.47,98.58,98.44,98.54,54682.0,95.1406,95.2469,95.1116,95.2082,54682.0
2023-07-26 15:15:00,98.53,98.58,98.38,98.47,135705.0,95.1985,95.2469,95.0536,95.1406,135705.0
2023-07-26 15:20:00,98.48,98.61,98.47,98.54,91997.0,95.1502,95.2758,95.1406,95.2082,91997.0
2023-07-26 15:25:00,98.55,98.62,98.54,98.6,32322.0,95.2179,95.2855,95.2082,95.2662,32322.0
2023-07-26 15:30:00,98.6,98.63,98.53,98.63,53072.0,95.2662,95.2952,95.1985,95.2952,53072.0
2023-07-26 15:35:00,98.63,98.67,98.57,98.65,39197.0,95.2952,95.3338,95.2372,95.3145,39197.0
2023-07-26 15:40:00,98.65,98.76,98.65,98.75,53043.0,95.3145,95.4208,95.3145,95.4111,53043.0
2023-07-26 15:45:00,98.75,98.76,98.68,98.68,47313.0,95.4111,95.4208,95.3435,95.3435,47313.0
2023-07-26 15:50:00,98.67,98.67,98.6,98.67,126377.0,95.3338,95.3338,95.2662,95.3338,126377.0
2023-07-26 15:55:00,98.67,98.77,98.61,98.76,156294.0,95.3338,95.4304,95.2758,95.4208,156294.0
2023-07-27 09:30:00,99.53,99.53,99.37,99.45,137055.0,96.1647,96.1647,96.0101,96.0874,137055.0
2023-07-27 09:35:00,99.45,99.46,99.39,99.45,20911.0,96.0874,96.0971,96.0295,96.0874,20911.0
2023-07-27 09:40:00,99.45,99.45,99.4,99.44,6894.0,96.0874,96.0874,96.0391,96.0778,6894.0
2023-07-27 09:45:00,99.44,99.45,99.36,99.36,19721.0,96.0778,96.0874,96.0005,96.0005,19721.0
2023-07-27 09:50:00,99.38,99.45,99.38,99.43,10230.0,96.0198,96.0874,96.0198,96.0681,10230.0
2023-07-27 09:55:00,99.41,99.41,99.34,99.4,2966.0,96.0488,96.0488,95.9812,96.0391,2966.0
2023-07-27 10:00:00,99.39,99.4,99.29,99.32,9062.0,96.0295,96.0391,95.9329,95.9618,9062.0
2023-07-27 10:05:00,99.31,99.31,99.24,99.26,18862.0,95.9522,95.9522,95.8845,95.9039,18862.0
2023-07-27 10:10:00,99.27,99.29,99.23,99.26,13555.0,95.9135,95.9329,95.8749,95.9039,13555.0
2023-07-27 10:15:00,99.26,99.29,99.25,99.28,4831.0,95.9039,95.9329,95.8942,95.9232,4831.0
2023-07-27 10:20:00,99.27,99.29,99.23,99.26,5733.0,95.9135,95.9329,95.8749,95.9039,5733.0
2023-07-27 10:25:00,99.24,99.24,99.12,99.13,63577.0,95.8845,95.8845,95.7686,95.7783,63577.0
2023-07-27 10:30:00,99.14,99.2,99.11,99.2,14406.0,95.7879,95.8459,95.7589,95.8459,14406.0
2023-07-27 10:35:00,99.19,99.24,99.19,99.24,6839.0,95.8362,95.8845,95.8362,95.8845,6839.0
2023-07-27 10:40:00,99.24,99.25,99.21,99.23,8031.0,95.8845,95.8942,95.8556,95.8749,8031.0
2023-07-27 10:45:00,99.22,99.27,99.21,99.22,6437.0,95.8652,95.9135,95.8556,95.8652,6437.0
2023-07-27 10:50:00,99.23,99.23,99.16,99.17,12025.0,95.8749,95.8749,95.8072,95.8169,12025.0
2023-07-27 10:55:00,99.17,99.19,99.09,99.11,13166.0,95.8169,95.8362,95.7396,95.7589,13166.0
2023-07-27 11:00:00,99.12,99.18,99.12,99.15,7092.0,95.7686,95.8266,95.7686,95.7976,7092.0
2023-07-27 11:05:00,99.16,99.17,99.1,99.1,7753.0,95.8072,95.8169,95.7493,95.7493,7753.0
2023-07-27 11:10:00,99.11,99.11,99.06,99.08,24413.0,95.7589,95.7589,95.7106,95.73,24413.0
2023-07-27 11:15:00,99.08,99.13,99.07,99.12,6552.0,95.73,95.7783,95.7203,95.7686,6552.0
2023-07-27 11:20:00,99.13,99.17,99.11,99.17,8135.0,95.7783,95.8169,95.7589,95.8169,8135.0
2023-07-27 11:25:00,99.17,99.19,99.14,99.18,7095.0,95.8169,95.8362,95.7879,95.8266,7095.0
2023-07-27 11:30:00,99.19,99.24,99.19,99.22,9454.0,95.8362,95.8845,95.8362,95.8652,9454.0
2023-07-27 11:35:00,99.22,99.25,99.21,99.25,6015.0,95.8652,95.8942,95.8556,95.8942,6015.0
2023-07-27 11:40:00,99.25,99.25,99.18,99.19,18722.0,95.8942,95.8942,95.8266,95.8362,18722.0
2023-07-27 11:45:00,99.18,99.2,99.14,99.15,8623.0,95.8266,95.8459,95.7879,95.7976,8623.0
2023-07-27 11:50:00,99.16,99.19,99.15,99.16,8054.0,95.8072,95.8362,95.7976,95.8072,8054.0
2023-07-27 11:55:00,99.16,99.19,99.14,99.16,6614.0,95.8072,95.8362,95.7879,95.8072,6614.0
2023-07-27 12:00:00,99.18,99.22,99.17,99.21,5069.0,95.8266,95.8652,95.8169,95.8556,5069.0
2023-07-27 12:05:00,99.22,99.25,99.2,99.24,3032.0,95.8652,95.8942,95.8459,95.8845,3032.0
2023-07-27 12:10:00,99.26,99.26,99.23,99.24,12864.0,95.9039,95.9039,95.8749,95.8845,12864.0
2023-07-27 12:15:00,99.26,99.27,99.22,99.24,9655.0,95.9039,95.9135,95.8652,95.8845,9655.0
2023-07-27 12:20:00,99.25,99.27,99.22,99.27,3233.0,95.8942,95.9135,95.8652,95.9135,3233.0
2023-07-27 12:25:00,99.28,99.34,99.28,99.34,4073.0,95.9232,95.9812,95.9232,95.9812,4073.0
2023-07-27 12:30:00,99.34,99.37,99.33,99.33,7110.0,95.9812,96.0101,95.9715,95.9715,7110.0
2023-07-27 12:35:00,99.32,99.36,99.32,99.35,5738.0,95.9618,96.0005,95.9618,95.9908,5738.0
2023-07-27 12:40:00,99.35,99.37,99.34,99.34,6690.0,95.9908,96.0101,95.9812,95.9812,6690.0
2023-07-27 12:45:00,99.34,99.37,99.34,99.36,2920.0,95.9812,96.0101,95.9812,96.0005,2920.0
2023-07-27 12:50:00,99.36,99.36,99.29,99.29,13344.0,96.0005,96.0005,95.9329,95.9329,13344.0
2023-07-27 12:55:00,99.29,99.31,99.28,99.31,5635.0,95.9329,95.9522,95.9232,95.9522,5635.0
2023-07-27 13:00:00,99.32,99.37,99.31,99.31,11646.0,95.9618,96.0101,95.9522,95.9522,11646.0
2023-07-27 13:05:00,99.3,99.32,99.12,99.21,27661.0,95.9425,95.9618,95.7686,95.8556,27661.0
2023-07-27 13:10:00,99.23,99.27,99.2,99.25,7508.0,95.8749,95.9135,95.8459,95.8942,7508.0
2023-07-27 13:15:00,99.24,99.24,99.06,99.07,18703.0,95.8845,95.8845,95.7106,95.7203,18703.0
2023-07-27 13:20:00,99.07,99.07,98.98,99.04,6029.0,95.7203,95.7203,95.6333,95.6913,6029.0
2023-07-27 13:25:00,99.03,99.05,98.96,98.96,5923.0,95.6816,95.701,95.614,95.614,5923.0
2023-07-27 13:30:00,98.96,98.97,98.91,98.94,9128.0,95.614,95.6237,95.5657,95.5947,9128.0
2023-07-27 13:35:00,98.92,98.95,98.88,98.89,42580.0,95.5754,95.6043,95.5367,95.5464,42580.0
2023-07-27 13:40:00,98.89,98.97,98.88,98.96,8525.0,95.5464,95.6237,95.5367,95.614,8525.0
2023-07-27 13:45:00,98.96,98.96,98.88,98.88,4500.0,95.614,95.614,95.5367,95.5367,4500.0
2023-07-27 13:50:00,98.9,98.92,98.85,98.89,4722.0,95.556,95.5754,95.5077,95.5464,4722.0
2023-07-27 13:55:00,98.89,98.9,98.84,98.9,3997.0,95.5464,95.556,95.4981,95.556,3997.0
2023-07-27 14:00:00,98.87,98.92,98.84,98.87,6996.0,95.5271,95.5754,95.4981,95.5271,6996.0
2023-07-27 14:05:00,98.87,98.87,98.74,98.76,4029.0,95.5271,95.5271,95.4014,95.4208,4029.0
2023-07-27 14:10:00,98.76,98.76,98.56,98.59,13219.0,95.4208,95.4208,95.2275,95.2565,13219.0
2023-07-27 14:15:00,98.58,98.64,98.58,98.64,6585.0,95.2469,95.3048,95.2469,95.3048,6585.0
2023-07-27 14:20:00,98.66,98.7,98.58,98.58,10284.0,95.3242,95.3628,95.2469,95.2469,10284.0
2023-07-27 14:25:00,98.59,98.6,98.46,98.46,24362.0,95.2565,95.2662,95.1309,95.1309,24362.0
2023-07-27 14:30:00,98.47,98.52,98.39,98.4,28519.0,95.1406,95.1889,95.0633,95.0729,28519.0
2023-07-27 14:35:00,98.4,98.41,98.25,98.27,27251.0,95.0729,95.0826,94.928,94.9473,27251.0
2023-07-27 14:40:00,98.27,98.37,98.27,98.36,4215.0,94.9473,95.044,94.9473,95.0343,4215.0
2023-07-27 14:45:00,98.36,98.4,98.33,98.33,7793.0,95.0343,95.0729,95.0053,95.0053,7793.0
2023-07-27 14:50:00,98.32,98.33,98.28,98.32,14122.0,94.9956,95.0053,94.957,94.9956,14122.0
2023-07-27 14:55:00,98.29,98.3,98.2,98.21,16752.0,94.9667,94.9763,94.8797,94.8894,16752.0
2023-07-27 15:00:00,98.19,98.24,98.19,98.22,11434.0,94.87,94.9184,94.87,94.899,11434.0
2023-07-27 15:05:00,98.21,98.25,98.14,98.24,12952.0,94.8894,94.928,94.8217,94.9184,12952.0
2023-07-27 15:10:00,98.25,98.38,98.24,98.38,19292.0,94.928,95.0536,94.9184,95.0536,19292.0
2023-07-27 15:15:00,98.36,98.39,98.31,98.35,10204.0,95.0343,95.0633,94.986,95.0246,10204.0
2023-07-27 15:20:00,98.36,98.36,98.23,98.24,23054.0,95.0343,95.0343,94.9087,94.9184,23054.0
2023-07-27 15:25:00,98.25,98.26,98.2,98.2,24917.0,94.928,94.9377,94.8797,94.8797,24917.0
2023-07-27 15:30:00,98.21,98.27,98.19,98.19,23695.0,94.8894,94.9473,94.87,94.87,23695.0
2023-07-27 15:35:00,98.19,98.21,98.15,98.15,22871.0,94.87,94.8894,94.8314,94.8314,22871.0
2023-07-27 15:40:00,98.15,98.18,98.09,98.09,25509.0,94.8314,94.8604,94.7734,94.7734,25509.0
2023-07-27 15:45:00,98.09,98.11,97.98,98.04,21046.0,94.7734,94.7927,94.6671,94.7251,21046.0
2023-07-27 15:50:00,98.03,98.16,98.02,98.11,73279.0,94.7155,94.8411,94.7058,94.7927,73279.0
2023-07-27 15:55:00,98.11,98.21,98.07,98.15,68631.0,94.7927,94.8894,94.7541,94.8314,68631.0
2023-07-28 09:30:00,98.99,99.03,98.95,98.95,57129.0,95.643,95.6816,95.6043,95.6043,57129.0
2023-07-28 09:35:00,98.95,98.99,98.86,98.96,40189.0,95.6043,95.643,95.5174,95.614,40189.0
2023-07-28 09:40:00,98.97,99.08,98.97,99.03,659252.0,95.6237,95.73,95.6237,95.6816,659252.0
2023-07-28 09:45:00,99.02,99.13,99.01,99.13,4689.0,95.672,95.7783,95.6623,95.7783,4689.0
2023-07-28 09:50:00,99.15,99.19,99.11,99.14,71444.0,95.7976,95.8362,95.7589,95.7879,71444.0
2023-07-28 09:55:00,99.16,99.16,99.07,99.12,17842.0,95.8072,95.8072,95.7203,95.7686,17842.0
2023-07-28 10:00:00,99.14,99.25,99.13,99.18,19875.0,95.7879,95.8942,95.7783,95.8266,19875.0
2023-07-28 10:05:00,99.19,99.23,99.17,99.21,15642.0,95.8362,95.8749,95.8169,95.8556,15642.0
2023-07-28 10:10:00,99.22,99.25,99.19,99.22,28539.0,95.8652,95.8942,95.8362,95.8652,28539.0
2023-07-28 10:15:00,99.23,99.28,99.22,99.23,23047.0,95.8749,95.9232,95.8652,95.8749,23047.0
2023-07-28 10:20:00,99.27,99.28,99.22,99.27,22191.0,95.9135,95.9232,95.8652,95.9135,22191.0
2023-07-28 10:25:00,99.27,99.27,99.09,99.15,187589.0,95.9135,95.9135,95.7396,95.7976,187589.0
2023-07-28 10:30:00,99.15,99.23,99.15,99.21,50058.0,95.7976,95.8749,95.7976,95.8556,50058.0
2023-07-28 10:35:00,99.21,99.21,99.13,99.13,24154.0,95.8556,95.8556,95.7783,95.7783,24154.0
2023-07-28 10:40:00,99.13,99.18,99.11,99.13,19405.0,95.7783,95.8266,95.7589,95.7783,19405.0
2023-07-28 10:45:00,99.1,99.16,99.06,99.15,18190.0,95.7493,95.8072,95.7106,95.7976,18190.0
2023-07-28 10:50:00,99.15,99.18,99.1,99.1,20685.0,95.7976,95.8266,95.7493,95.7493,20685.0
2023-07-28 10:55:00,99.11,99.21,99.1,99.21,6662.0,95.7589,95.8556,95.7493,95.8556,6662.0
2023-07-28 11:00:00,99.23,99.24,99.18,99.23,14041.0,95.8749,95.8845,95.8266,95.8749,14041.0
2023-07-28 11:05:00,99.23,99.25,99.21,99.23,8123.0,95.8749,95.8942,95.8556,95.8749,8123.0
2023-07-28 11:10:00,99.23,99.27,99.2,99.26,11907.0,95.8749,95.9135,95.8459,95.9039,11907.0
2023-07-28 11:15:00,99.26,99.3,99.26,99.29,8686.0,95.9039,95.9425,95.9039,95.9329,8686.0
2023-07-28 11:20:00,99.29,99.34,99.29,99.34,2610.0,95.9329,95.9812,95.9329,95.9812,2610.0
2023-07-28 11:25:00,99.33,99.37,99.33,99.35,10473.0,95.9715,96.0101,95.9715,95.9908,10473.0
2023-07-28 11:30:00,99.35,99.36,99.3,99.3,11708.0,95.9908,96.0005,95.9425,95.9425,11708.0
2023-07-28 11:35:00,99.31,99.34,99.31,99.34,12707.0,95.9522,95.9812,95.9522,95.9812,12707.0
2023-07-28 11:40:00,99.34,99.38,99.34,99.38,2426.0,95.9812,96.0198,95.9812,96.0198,2426.0
2023-07-28 11:45:00,99.38,99.4,99.35,99.36,8116.0,96.0198,96.0391,95.9908,96.0005,8116.0
2023-07-28 11:50:00,99.36,99.38,99.35,99.38,12203.0,96.0005,96.0198,95.9908,96.0198,12203.0
2023-07-28 11:55:00,99.37,99.38,99.35,99.37,4416.0,96.0101,96.0198,95.9908,96.0101,4416.0
2023-07-28 12:00:00,99.38,99.38,99.27,99.29,22181.0,96.0198,96.0198,95.9135,95.9329,22181.0
2023-07-28 12:05:00,99.28,99.29,99.24,99.24,6773.0,95.9232,95.9329,95.8845,95.8845,6773.0
2023-07-28 12:10:00,99.24,99.3,99.24,99.29,2283.0,95.8845,95.9425,95.8845,95.9329,2283.0
2023-07-28 12:15:00,99.3,99.31,99.27,99.27,14269.0,95.9425,95.9522,95.9135,95.9135,14269.0
2023-07-28 12:20:00,99.3,99.33,99.3,99.31,1500.0,95.9425,95.9715,95.9425,95.9522,1500.0
2023-07-28 12:25:00,99.32,99.36,99.32,99.36,2106.0,95.9618,96.0005,95.9618,96.0005,2106.0
2023-07-28 12:30:00,99.35,99.36,99.32,99.33,7352.0,95.9908,96.0005,95.9618,95.9715,7352.0
2023-07-28 12:35:00,99.32,99.34,99.29,99.29,2045.0,95.9618,95.9812,95.9329,95.9329,2045.0
2023-07-28 12:40:00,99.3,99.31,99.29,99.3,2141.0,95.9425,95.9522,95.9329,95.9425,2141.0
2023-07-28 12:45:00,99.3,99.31,99.27,99.28,1000.0,95.9425,95.9522,95.9135,95.9232,1000.0
2023-07-28 12:50:00,99.29,99.31,99.28,99.31,4067.0,95.9329,95.9522,95.9232,95.9522,4067.0
2023-07-28 12:55:00,99.31,99.32,99.24,99.26,11797.0,95.9522,95.9618,95.8845,95.9039,11797.0
2023-07-28 13:00:00,99.25,99.25,99.2,99.22,37318.0,95.8942,95.8942,95.8459,95.8652,37318.0
2023-07-28 13:05:00,99.22,99.23,99.16,99.18,151544.0,95.8652,95.8749,95.8072,95.8266,151544.0
2023-07-28 13:10:00,99.16,99.23,99.14,99.22,49153.0,95.8072,95.8749,95.7879,95.8652,49153.0
2023-07-28 13:15:00,99.23,99.23,99.18,99.18,119306.0,95.8749,95.8749,95.8266,95.8266,119306.0
2023-07-28 13:20:00,99.18,99.18,99.09,99.14,10913.0,95.8266,95.8266,95.7396,95.7879,10913.0
2023-07-28 13:25:00,99.14,99.14,99.09,99.09,4149.0,95.7879,95.7879,95.7396,95.7396,4149.0
2023-07-28 13:30:00,99.09,99.13,99.04,99.04,30096.0,95.7396,95.7783,95.6913,95.6913,30096.0
2023-07-28 13:35:00,99.02,99.04,98.98,99.02,8494.0,95.672,95.6913,95.6333,95.672,8494.0
2023-07-28 13:40:00,99.02,99.02,98.89,98.95,14839.0,95.672,95.672,95.5464,95.6043,14839.0
2023-07-28 13:45:00,98.95,98.95,98.9,98.91,12702.0,95.6043,95.6043,95.556,95.5657,12702.0
2023-07-28 13:50:00,98.91,99.04,98.91,99.04,3439.0,95.5657,95.6913,95.5657,95.6913,3439.0
2023-07-28 13:55:00,99.06,99.12,99.05,99.1,8115.0,95.7106,95.7686,95.701,95.7493,8115.0
2023-07-28 14:00:00,99.11,99.16,99.1,99.16,8375.0,95.7589,95.8072,95.7493,95.8072,8375.0
2023-07-28 14:05:00,99.16,99.18,99.14,99.18,17822.0,95.8072,95.8266,95.7879,95.8266,17822.0
2023-07-28 14:10:00,99.18,99.19,99.1,99.12,11779.0,95.8266,95.8362,95.7493,95.7686,11779.0
2023-07-28 14:15:00,99.13,99.14,99.1,99.14,16171.0,95.7783,95.7879,95.7493,95.7879,16171.0
2023-07-28 14:20:00,99.15,99.2,99.14,99.17,6598.0,95.7976,95.8459,95.7879,95.8169,6598.0
2023-07-28 14:25:00,99.17,99.22,99.17,99.21,16377.0,95.8169,95.8652,95.8169,95.8556,16377.0
2023-07-28 14:30:00,99.21,99.21,99.19,99.2,2801.0,95.8556,95.8556,95.8362,95.8459,2801.0
2023-07-28 14:35:00,99.19,99.19,99.11,99.12,5561.0,95.8362,95.8362,95.7589,95.7686,5561.0
2023-07-28 14:40:00,99.11,99.2,99.1,99.2,2166.0,95.7589,95.8459,95.7493,95.8459,2166.0
2023-07-28 14:45:00,99.2,99.24,99.2,99.22,4660.0,95.8459,95.8845,95.8459,95.8652,4660.0
2023-07-28 14:50:00,99.21,99.3,99.21,99.29,6603.0,95.8556,95.9425,95.8556,95.9329,6603.0
2023-07-28 14:55:00,99.28,99.28,99.21,99.21,1619.0,95.9232,95.9232,95.8556,95.8556,1619.0
2023-07-28 15:00:00,99.24,99.24,99.19,99.23,5540.0,95.8845,95.8845,95.8362,95.8749,5540.0
2023-07-28 15:05:00,99.23,99.27,99.23,99.26,19241.0,95.8749,95.9135,95.8749,95.9039,19241.0
2023-07-28 15:10:00,99.25,99.29,99.24,99.26,13367.0,95.8942,95.9329,95.8845,95.9039,13367.0
2023-07-28 15:15:00,99.27,99.28,99.26,99.28,13881.0,95.9135,95.9232,95.9039,95.9232,13881.0
2023-07-28 15:20:00,99.28,99.28,99.19,99.19,10303.0,95.9232,95.9232,95.8362,95.8362,10303.0
2023-07-28 15:25:00,99.2,99.24,99.18,99.2,31521.0,95.8459,95.8845,95.8266,95.8459,31521.0
2023-07-28 15:30:00,99.18,99.24,99.18,99.24,11056.0,95.8266,95.8845,95.8266,95.8845,11056.0
2023-07-28 15:35:00,99.25,99.25,99.19,99.19,48165.0,95.8942,95.8942,95.8362,95.8362,48165.0
2023-07-28 15:40:00,99.19,99.21,99.15,99.18,6185.0,95.8362,95.8556,95.7976,95.8266,6185.0
2023-07-28 15:45:00,99.17,99.2,99.14,99.15,9131.0,95.8169,95.8459,95.7879,95.7976,9131.0
2023-07-28 15:50:00,99.15,99.26,99.12,99.25,36513.0,95.7976,95.9039,95.7686,95.8942,36513.0
2023-07-28 15:55:00,99.25,99.25,99.18,99.21,34176.0,95.8942,95.8942,95.8266,95.8556,34176.0
2023-07-31 09:30:00,99.3,99.38,99.28,99.31,8924.0,95.9425,96.0198,95.9232,95.9522,8924.0
2023-07-31 09:35:00,99.31,99.37,99.3,99.37,4537.0,95.9522,96.0101,95.9425,96.0101,4537.0
2023-07-31 09:40:00,99.38,99.47,99.37,99.45,10057.0,96.0198,96.1068,96.0101,96.0874,10057.0
2023-07-31 09:45:00,99.47,99.51,99.46,99.47,9068.0,96.1068,96.1454,96.0971,96.1068,9068.0
2023-07-31 09:50:00,99.49,99.51,99.42,99.43,11043.0,96.1261,96.1454,96.0585,96.0681,11043.0
2023-07-31 09:55:00,99.4,99.4,99.23,99.31,69280.0,96.0391,96.0391,95.8749,95.9522,69280.0
2023-07-31 10:00:00,99.32,99.34,99.28,99.34,7372.0,95.9618,95.9812,95.9232,95.9812,7372.0
2023-07-31 10:05:00,99.35,99.38,99.33,99.38,3266.0,95.9908,96.0198,95.9715,96.0198,3266.0
2023-07-31 10:10:00,99.39,99.39,99.35,99.37,13493.0,96.0295,96.0295,95.9908,96.0101,13493.0
2023-07-31 10:15:00,99.38,99.4,99.37,99.38,3756.0,96.0198,96.0391,96.0101,96.0198,3756.0
2023-07-31 10:20:00,99.39,99.4,99.36,99.4,4640.0,96.0295,96.0391,96.0005,96.0391,4640.0
2023-07-31 10:25:00,99.4,99.43,99.39,99.43,6652.0,96.0391,96.0681,96.0295,96.0681,6652.0
2023-07-31 10:30:00,99.46,99.47,99.37,99.38,3734.0,96.0971,96.1068,96.0101,96.0198,3734.0
2023-07-31 10:35:00,99.37,99.4,99.35,99.4,2305.0,96.0101,96.0391,95.9908,96.0391,2305.0
2023-07-31 10:40:00,99.4,99.43,99.39,99.41,10779.0,96.0391,96.0681,96.0295,96.0488,10779.0
2023-07-31 10:45:00,99.39,99.42,99.34,99.42,17836.0,96.0295,96.0585,95.9812,96.0585,17836.0
2023-07-31 10:50:00,99.41,99.41,99.39,99.4,3325.0,96.0488,96.0488,96.0295,96.0391,3325.0
2023-07-31 10:55:00,99.4,99.43,99.4,99.41,9768.0,96.0391,96.0681,96.0391,96.0488,9768.0
2023-07-31 11:00:00,99.42,99.42,99.4,99.42,1802.0,96.0585,96.0585,96.0391,96.0585,1802.0
2023-07-31 11:05:00,99.41,99.43,99.39,99.43,2560.0,96.0488,96.0681,96.0295,96.0681,2560.0
2023-07-31 11:10:00,99.43,99.46,99.43,99.44,2242.0,96.0681,96.0971,96.0681,96.0778,2242.0
2023-07-31 11:15:00,99.42,99.42,99.38,99.41,10010.0,96.0585,96.0585,96.0198,96.0488,10010.0
2023-07-31 11:20:00,99.42,99.42,99.39,99.4,1200.0,96.0585,96.0585,96.0295,96.0391,1200.0
2023-07-31 11:25:00,99.38,99.4,99.36,99.39,1999.0,96.0198,96.0391,96.0005,96.0295,1999.0
2023-07-31 11:30:00,99.39,99.4,99.27,99.33,58920.0,96.0295,96.0391,95.9135,95.9715,58920.0
2023-07-31 11:35:00,99.33,99.38,99.33,99.34,2794.0,95.9715,96.0198,95.9715,95.9812,2794.0
2023-07-31 11:40:00,99.35,99.35,99.32,99.34,6620.0,95.9908,95.9908,95.9618,95.9812,6620.0
2023-07-31 11:45:00,99.34,99.37,99.34,99.37,4405.0,95.9812,96.0101,95.9812,96.0101,4405.0
2023-07-31 11:50:00,99.36,99.36,99.26,99.28,11744.0,96.0005,96.0005,95.9039,95.9232,11744.0
2023-07-31 11:55:00,99.27,99.31,99.27,99.3,4617.0,95.9135,95.9522,95.9135,95.9425,4617.0
2023-07-31 12:00:00,99.3,99.33,99.3,99.33,2881.0,95.9425,95.9715,95.9425,95.9715,2881.0
2023-07-31 12:05:00,99.31,99.32,99.29,99.3,2312.0,95.9522,95.9618,95.9329,95.9425,2312.0
2023-07-31 12:10:00,99.28,99.31,99.28,99.3,1200.0,95.9232,95.9522,95.9232,95.9425,1200.0
2023-07-31 12:15:00,99.29,99.33,99.28,99.33,2093.0,95.9329,95.9715,95.9232,95.9715,2093.0
2023-07-31 12:20:00,99.32,99.34,99.31,99.34,7500.0,95.9618,95.9812,95.9522,95.9812,7500.0
2023-07-31 12:25:00,99.34,99.36,99.33,99.35,9686.0,95.9812,96.0005,95.9715,95.9908,9686.0
2023-07-31 12:30:00,99.34,99.35,99.31,99.31,5105.0,95.9812,95.9908,95.9522,95.9522,5105.0
2023-07-31 12:35:00,99.31,99.31,99.29,99.31,1300.0,95.9522,95.9522,95.9329,95.9522,1300.0
2023-07-31 12:40:00,99.3,99.3,99.27,99.29,2628.0,95.9425,95.9425,95.9135,95.9329,2628.0
2023-07-31 12:45:00,99.28,99.28,99.26,99.28,5986.0,95.9232,95.9232,95.9039,95.9232,5986.0
2023-07-31 12:50:00,99.28,99.28,99.24,99.25,5296.0,95.9232,95.9232,95.8845,95.8942,5296.0
2023-07-31 12:55:00,99.25,99.25,99.22,99.24,3027.0,95.8942,95.8942,95.8652,95.8845,3027.0
2023-07-31 13:00:00,99.23,99.24,99.18,99.2,2745.0,95.8749,95.8845,95.8266,95.8459,2745.0
2023-07-31 13:05:00,99.2,99.27,99.2,99.27,5875.0,95.8459,95.9135,95.8459,95.9135,5875.0
2023-07-31 13:10:00,99.28,99.3,99.26,99.26,13038.0,95.9232,95.9425,95.9039,95.9039,13038.0
2023-07-31 13:15:00,99.27,99.28,99.18,99.2,12952.0,95.9135,95.9232,95.8266,95.8459,12952.0
2023-07-31 13:20:00,99.2,99.25,99.19,99.24,8974.0,95.8459,95.8942,95.8362,95.8845,8974.0
2023-07-31 13:25:00,99.23,99.27,99.23,99.24,1100.0,95.8749,95.9135,95.8749,95.8845,1100.0
2023-07-31 13:30:00,99.24,99.3,99.24,99.29,126968.0,95.8845,95.9425,95.8845,95.9329,126968.0
2023-07-31 13:35:00,99.29,99.34,99.29,99.33,5730.0,95.9329,95.9812,95.9329,95.9715,5730.0
2023-07-31 13:40:00,99.33,99.35,99.31,99.33,32449.0,95.9715,95.9908,95.9522,95.9715,32449.0
2023-07-31 13:45:00,99.33,99.33,99.3,99.32,11306.0,95.9715,95.9715,95.9425,95.9618,11306.0
2023-07-31 13:50:00,99.31,99.31,99.28,99.28,2549.0,95.9522,95.9522,95.9232,95.9232,2549.0
2023-07-31 13:55:00,99.28,99.29,99.28,99.28,18328.0,95.9232,95.9329,95.9232,95.9232,18328.0
2023-07-31 14:00:00,99.29,99.33,99.29,99.3,4480.0,95.9329,95.9715,95.9329,95.9425,4480.0
2023-07-31 14:05:00,99.31,99.31,99.26,99.28,3588.0,95.9522,95.9522,95.9039,95.9232,3588.0
2023-07-31 14:10:00,99.26,99.27,99.24,99.25,2902.0,95.9039,95.9135,95.8845,95.8942,2902.0
2023-07-31 14:15:00,99.24,99.26,99.24,99.25,1956.0,95.8845,95.9039,95.8845,95.8942,1956.0
2023-07-31 14:20:00,99.25,99.26,99.23,99.23,7381.0,95.8942,95.9039,95.8749,95.8749,7381.0
2023-07-31 14:25:00,99.24,99.26,99.23,99.25,1801.0,95.8845,95.9039,95.8749,95.8942,1801.0
2023-07-31 14:30:00,99.26,99.26,99.22,99.25,4840.0,95.9039,95.9039,95.8652,95.8942,4840.0
2023-07-31 14:35:00,99.26,99.28,99.23,99.24,2566.0,95.9039,95.9232,95.8749,95.8845,2566.0
2023-07-31 14:40:00,99.24,99.27,99.24,99.26,1860.0,95.8845,95.9135,95.8845,95.9039,1860.0
2023-07-31 14:45:00,99.26,99.27,99.24,99.27,2039.0,95.9039,95.9135,95.8845,95.9135,2039.0
2023-07-31 14:50:00,99.28,99.31,99.27,99.3,12716.0,95.9232,95.9522,95.9135,95.9425,12716.0
2023-07-31 14:55:00,99.29,99.33,99.29,99.31,7050.0,95.9329,95.9715,95.9329,95.9522,7050.0
2023-07-31 15:00:00,99.31,99.31,99.25,99.26,15276.0,95.9522,95.9522,95.8942,95.9039,15276.0
2023-07-31 15:05:00,99.26,99.26,99.24,99.24,15593.0,95.9039,95.9039,95.8845,95.8845,15593.0
2023-07-31 15:10:00,99.25,99.25,99.22,99.23,29698.0,95.8942,95.8942,95.8652,95.8749,29698.0
2023-07-31 15:15:00,99.23,99.25,99.22,99.25,17277.0,95.8749,95.8942,95.8652,95.8942,17277.0
2023-07-31 15:20:00,99.25,99.27,99.23,99.23,23435.0,95.8942,95.9135,95.8749,95.8749,23435.0
2023-07-31 15:25:00,99.23,99.26,99.21,99.26,24199.0,95.8749,95.9039,95.8556,95.9039,24199.0
2023-07-31 15:30:00,99.26,99.28,99.21,99.22,32189.0,95.9039,95.9232,95.8556,95.8652,32189.0
2023-07-31 15:35:00,99.22,99.24,99.18,99.18,17865.0,95.8652,95.8845,95.8266,95.8266,17865.0
2023-07-31 15:40:00,99.19,99.23,99.19,99.23,28950.0,95.8362,95.8749,95.8362,95.8749,28950.0
2023-07-31 15:45:00,99.23,99.24,99.15,99.17,95482.0,95.8749,95.8845,95.7976,95.8169,95482.0
2023-07-31 15:50:00,99.16,99.27,99.16,99.26,34678.0,95.8072,95.9135,95.8072,95.9039,34678.0
2023-07-31 15:55:00,99.26,99.4,99.24,99.39,101868.0,95.9039,96.0391,95.8845,96.0295,101868.0
2023-08-01 09:30:00,98.83,98.86,98.78,98.81,20712.0,95.4884,95.5174,95.4401,95.4691,20712.0
2023-08-01 09:35:00,98.81,98.91,98.81,98.86,5816.0,95.4691,95.5657,95.4691,95.5174,5816.0
2023-08-01 09:40:00,98.86,98.89,98.85,98.85,5230.0,95.5174,95.5464,95.5077,95.5077,5230.0
2023-08-01 09:45:00,98.87,98.87,98.81,98.87,16096.0,95.5271,95.5271,95.4691,95.5271,16096.0
2023-08-01 09:50:00,98.88,98.9,98.86,98.9,8750.0,95.5367,95.556,95.5174,95.556,8750.0
2023-08-01 09:55:00,98.9,98.91,98.88,98.89,1700.0,95.556,95.5657,95.5367,95.5464,1700.0
2023-08-01 10:00:00,98.9,99.01,98.9,98.99,12180.0,95.556,95.6623,95.556,95.643,12180.0
2023-08-01 10:05:00,98.98,98.98,98.89,98.91,3020.0,95.6333,95.6333,95.5464,95.5657,3020.0
2023-08-01 10:10:00,98.9,98.9,98.75,98.76,8343.0,95.556,95.556,95.4111,95.4208,8343.0
2023-08-01 10:15:00,98.74,98.76,98.65,98.68,14109.0,95.4014,95.4208,95.3145,95.3435,14109.0
2023-08-01 10:20:00,98.68,98.71,98.67,98.7,5151.0,95.3435,95.3725,95.3338,95.3628,5151.0
2023-08-01 10:25:00,98.7,98.72,98.67,98.72,4851.0,95.3628,95.3821,95.3338,95.3821,4851.0
2023-08-01 10:30:00,98.72,98.78,98.7,98.74,3551.0,95.3821,95.4401,95.3628,95.4014,3551.0
2023-08-01 10:35:00,98.73,98.8,98.73,98.79,7672.0,95.3918,95.4594,95.3918,95.4498,7672.0
2023-08-01 10:40:00,98.8,98.84,98.75,98.76,3832.0,95.4594,95.4981,95.4111,95.4208,3832.0
2023-08-01 10:45:00,98.75,98.78,98.74,98.78,2867.0,95.4111,95.4401,95.4014,95.4401,2867.0
2023-08-01 10:50:00,98.78,98.82,98.76,98.78,3121.0,95.4401,95.4787,95.4208,95.4401,3121.0
2023-08-01 10:55:00,98.79,98.79,98.74,98.76,2975.0,95.4498,95.4498,95.4014,95.4208,2975.0
2023-08-01 11:00:00,98.77,98.79,98.72,98.73,15417.0,95.4304,95.4498,95.3821,95.3918,15417.0
2023-08-01 11:05:00,98.74,98.75,98.7,98.73,13075.0,95.4014,95.4111,95.3628,95.3918,13075.0
2023-08-01 11:10:00,98.75,98.76,98.67,98.68,7971.0,95.4111,95.4208,95.3338,95.3435,7971.0
2023-08-01 11:15:00,98.66,98.67,98.62,98.64,3295.0,95.3242,95.3338,95.2855,95.3048,3295.0
2023-08-01 11:20:00,98.64,98.64,98.6,98.61,3283.0,95.3048,95.3048,95.2662,95.2758,3283.0
2023-08-01 11:25:00,98.6,98.69,98.59,98.65,6605.0,95.2662,95.3531,95.2565,95.3145,6605.0
2023-08-01 11:30:00,98.66,98.66,98.6,98.61,8250.0,95.3242,95.3242,95.2662,95.2758,8250.0
2023-08-01 11:35:00,98.63,98.66,98.62,98.65,3975.0,95.2952,95.3242,95.2855,95.3145,3975.0
2023-08-01 11:40:00,98.65,98.65,98.58,98.59,9043.0,95.3145,95.3145,95.2469,95.2565,9043.0
2023-08-01 11:45:00,98.58,98.6,98.58,98.59,2854.0,95.2469,95.2662,95.2469,95.2565,2854.0
2023-08-01 11:50:00,98.61,98.64,98.61,98.63,2291.0,95.2758,95.3048,95.2758,95.2952,2291.0
2023-08-01 11:55:00,98.66,98.66,98.63,98.66,12382.0,95.3242,95.3242,95.2952,95.3242,12382.0
2023-08-01 12:00:00,98.65,98.66,98.62,98.63,2963.0,95.3145,95.3242,95.2855,95.2952,2963.0
2023-08-01 12:05:00,98.63,98.65,98.6,98.65,3837.0,95.2952,95.3145,95.2662,95.3145,3837.0
2023-08-01 12:10:00,98.65,98.68,98.64,98.66,364128.0,95.3145,95.3435,95.3048,95.3242,364128.0
2023-08-01 12:15:00,98.67,98.68,98.64,98.64,22391.0,95.3338,95.3435,95.3048,95.3048,22391.0
2023-08-01 12:20:00,98.62,98.62,98.59,98.6,12661.0,95.2855,95.2855,95.2565,95.2662,12661.0
2023-08-01 12:25:00,98.61,98.61,98.56,98.59,5090.0,95.2758,95.2758,95.2275,95.2565,5090.0
2023-08-01 12:30:00,98.57,98.62,98.53,98.61,12960.0,95.2372,95.2855,95.1985,95.2758,12960.0
2023-08-01 12:35:00,98.61,98.63,98.6,98.61,12469.0,95.2758,95.2952,95.2662,95.2758,12469.0
2023-08-01 12:40:00,98.61,98.65,98.61,98.65,10524.0,95.2758,95.3145,95.2758,95.3145,10524.0
2023-08-01 12:45:00,98.64,98.65,98.62,98.62,12797.0,95.3048,95.3145,95.2855,95.2855,12797.0
2023-08-01 12:50:00,98.62,98.65,98.59,98.64,9313.0,95.2855,95.3145,95.2565,95.3048,9313.0
2023-08-01 12:55:00,98.65,98.69,98.64,98.69,17670.0,95.3145,95.3531,95.3048,95.3531,17670.0
2023-08-01 13:00:00,98.68,98.72,98.68,98.71,13738.0,95.3435,95.3821,95.3435,95.3725,13738.0
2023-08-01 13:05:00,98.7,98.72,98.66,98.66,11499.0,95.3628,95.3821,95.3242,95.3242,11499.0
2023-08-01 13:10:00,98.67,98.68,98.65,98.67,16723.0,95.3338,95.3435,95.3145,95.3338,16723.0
2023-08-01 13:15:00,98.67,98.7,98.65,98.66,23066.0,95.3338,95.3628,95.3145,95.3242,23066.0
2023-08-01 13:20:00,98.66,98.69,98.66,98.69,13343.0,95.3242,95.3531,95.3242,95.3531,13343.0
2023-08-01 13:25:00,98.69,98.69,98.67,98.68,11105.0,95.3531,95.3531,95.3338,95.3435,11105.0
2023-08-01 13:30:00,98.67,98.68,98.64,98.67,20658.0,95.3338,95.3435,95.3048,95.3338,20658.0
2023-08-01 13:35:00,98.67,98.67,98.61,98.63,13475.0,95.3338,95.3338,95.2758,95.2952,13475.0
2023-08-01 13:40:00,98.63,98.66,98.63,98.66,8970.0,95.2952,95.3242,95.2952,95.3242,8970.0
2023-08-01 13:45:00,98.65,98.67,98.64,98.66,13308.0,95.3145,95.3338,95.3048,95.3242,13308.0
2023-08-01 13:50:00,98.67,98.7,98.67,98.69,12400.0,95.3338,95.3628,95.3338,95.3531,12400.0
2023-08-01 13:55:00,98.69,98.71,98.68,98.7,17686.0,95.3531,95.3725,95.3435,95.3628,17686.0
2023-08-01 14:00:00,98.7,98.74,98.7,98.73,15522.0,95.3628,95.4014,95.3628,95.3918,15522.0
2023-08-01 14:05:00,98.74,98.75,98.7,98.73,13093.0,95.4014,95.4111,95.3628,95.3918,13093.0
2023-08-01 14:10:00,98.73,98.75,98.71,98.75,15244.0,95.3918,95.4111,95.3725,95.4111,15244.0
2023-08-01 14:15:00,98.75,98.8,98.75,98.79,14763.0,95.4111,95.4594,95.4111,95.4498,14763.0
2023-08-01 14:20:00,98.8,98.8,98.76,98.77,16593.0,95.4594,95.4594,95.4208,95.4304,16593.0
2023-08-01 14:25:00,98.78,98.79,98.72,98.73,14180.0,95.4401,95.4498,95.3821,95.3918,14180.0
2023-08-01 14:30:00,98.74,98.75,98.72,98.73,17569.0,95.4014,95.4111,95.3821,95.3918,17569.0
2023-08-01 14:35:00,98.73,98.78,98.73,98.76,25415.0,95.3918,95.4401,95.3918,95.4208,25415.0
2023-08-01 14:40:00,98.77,98.77,98.74,98.74,10880.0,95.4304,95.4304,95.4014,95.4014,10880.0
2023-08-01 14:45:00,98.74,98.79,98.74,98.79,18740.0,95.4014,95.4498,95.4014,95.4498,18740.0
2023-08-01 14:50:00,98.79,98.79,98.74,98.75,18618.0,95.4498,95.4498,95.4014,95.4111,18618.0
2023-08-01 14:55:00,98.74,98.76,98.71,98.75,18405.0,95.4014,95.4208,95.3725,95.4111,18405.0
2023-08-01 15:00:00,98.75,98.78,98.75,98.78,10824.0,95.4111,95.4401,95.4111,95.4401,10824.0
2023-08-01 15:05:00,98.78,98.8,98.77,98.8,10543.0,95.4401,95.4594,95.4304,95.4594,10543.0
2023-08-01 15:10:00,98.8,98.81,98.78,98.8,11315.0,95.4594,95.4691,95.4401,95.4594,11315.0
2023-08-01 15:15:00,98.78,98.79,98.76,98.77,20282.0,95.4401,95.4498,95.4208,95.4304,20282.0
2023-08-01 15:20:00,98.77,98.78,98.75,98.78,10992.0,95.4304,95.4401,95.4111,95.4401,10992.0
2023-08-01 15:25:00,98.76,98.77,98.74,98.77,22640.0,95.4208,95.4304,95.4014,95.4304,22640.0
2023-08-01 15:30:00,98.76,98.81,98.76,98.8,22868.0,95.4208,95.4691,95.4208,95.4594,22868.0
2023-08-01 15:35:00,98.8,98.81,98.74,98.75,23293.0,95.4594,95.4691,95.4014,95.4111,23293.0
2023-08-01 15:40:00,98.76,98.76,98.69,98.72,99984.0,95.4208,95.4208,95.3531,95.3821,99984.0
2023-08-01 15:45:00,98.72,98.77,98.7,98.76,15438.0,95.3821,95.4304,95.3628,95.4208,15438.0
2023-08-01 15:50:00,98.78,98.82,98.77,98.81,35033.0,95.4401,95.4787,95.4304,95.4691,35033.0
2023-08-01 15:55:00,98.8,98.8,98.71,98.72,306981.0,95.4594,95.4594,95.3725,95.3821,306981.0
2023-08-02 09:30:00,97.76,97.79,97.62,97.65,86445.0,94.4546,94.4836,94.3193,94.3483,86445.0
2023-08-02 09:35:00,97.65,97.73,97.59,97.73,117091.0,94.3483,94.4256,94.2903,94.4256,117091.0
2023-08-02 09:40:00,97.73,97.83,97.69,97.77,36994.0,94.4256,94.5222,94.387,94.4642,36994.0
2023-08-02 09:45:00,97.75,97.77,97.69,97.75,30455.0,94.4449,94.4642,94.387,94.4449,30455.0
2023-08-02 09:50:00,97.74,97.75,97.64,97.67,40156.0,94.4353,94.4449,94.3386,94.3676,40156.0
2023-08-02 09:55:00,97.67,97.71,97.65,97.68,19416.0,94.3676,94.4063,94.3483,94.3773,19416.0
2023-08-02 10:00:00,97.69,97.7,97.61,97.65,28376.0,94.387,94.3966,94.3097,94.3483,28376.0
2023-08-02 10:05:00,97.64,97.64,97.48,97.49,15364.0,94.3386,94.3386,94.1841,94.1937,15364.0
2023-08-02 10:10:00,97.48,97.49,97.41,97.42,46064.0,94.1841,94.1937,94.1164,94.1261,46064.0
2023-08-02 10:15:00,97.41,97.42,97.34,97.4,42776.0,94.1164,94.1261,94.0488,94.1068,42776.0
2023-08-02 10:20:00,97.39,97.45,97.37,97.43,27561.0,94.0971,94.1551,94.0778,94.1357,27561.0
2023-08-02 10:25:00,97.43,97.47,97.39,97.39,9132.0,94.1357,94.1744,94.0971,94.0971,9132.0
2023-08-02 10:30:00,97.39,97.47,97.39,97.45,13033.0,94.0971,94.1744,94.0971,94.1551,13033.0
2023-08-02 10:35:00,97.44,97.44,97.35,97.35,15530.0,94.1454,94.1454,94.0584,94.0584,15530.0
2023-08-02 10:40:00,97.34,97.36,97.25,97.25,11845.0,94.0488,94.0681,93.9618,93.9618,11845.0
2023-08-02 10:45:00,97.26,97.26,97.16,97.16,22053.0,93.9715,93.9715,93.8749,93.8749,22053.0
2023-08-02 10:50:00,97.17,97.21,97.14,97.15,11848.0,93.8845,93.9232,93.8555,93.8652,11848.0
2023-08-02 10:55:00,97.13,97.14,97.07,97.09,19703.0,93.8459,93.8555,93.7879,93.8072,19703.0
2023-08-02 11:00:00,97.1,97.17,97.09,97.16,11169.0,93.8169,93.8845,93.8072,93.8749,11169.0
2023-08-02 11:05:00,97.16,97.18,97.13,97.16,11554.0,93.8749,93.8942,93.8459,93.8749,11554.0
2023-08-02 11:10:00,97.17,97.21,97.17,97.18,13306.0,93.8845,93.9232,93.8845,93.8942,13306.0
2023-08-02 11:15:00,97.19,97.19,97.09,97.09,57247.0,93.9039,93.9039,93.8072,93.8072,57247.0
2023-08-02 11:20:00,97.09,97.21,97.08,97.21,73503.0,93.8072,93.9232,93.7976,93.9232,73503.0
2023-08-02 11:25:00,97.21,97.24,97.17,97.21,67053.0,93.9232,93.9522,93.8845,93.9232,67053.0
2023-08-02 11:30:00,97.22,97.27,97.2,97.27,54947.0,93.9328,93.9812,93.9135,93.9812,54947.0
2023-08-02 11:35:00,97.27,97.33,97.26,97.28,58282.0,93.9812,94.0391,93.9715,93.9908,58282.0
2023-08-02 11:40:00,97.28,97.28,97.2,97.23,71826.0,93.9908,93.9908,93.9135,93.9425,71826.0
2023-08-02 11:45:00,97.23,97.25,97.14,97.17,65799.0,93.9425,93.9618,93.8555,93.8845,65799.0
2023-08-02 11:50:00,97.16,97.17,97.12,97.14,55341.0,93.8749,93.8845,93.8362,93.8555,55341.0
2023-08-02 11:55:00,97.13,97.13,97.06,97.07,65055.0,93.8459,93.8459,93.7783,93.7879,65055.0
2023-08-02 12:00:00,97.07,97.1,97.03,97.04,4300.0,93.7879,93.8169,93.7493,93.7589,4300.0
2023-08-02 12:05:00,97.04,97.06,97.02,97.03,17502.0,93.7589,93.7783,93.7396,93.7493,17502.0
2023-08-02 12:10:00,97.04,97.05,96.99,97.04,18159.0,93.7589,93.7686,93.7106,93.7589,18159.0
2023-08-02 12:15:00,97.05,97.13,97.05,97.13,17488.0,93.7686,93.8459,93.7686,93.8459,17488.0
2023-08-02 12:20:00,97.13,97.14,97.07,97.07,8749.0,93.8459,93.8555,93.7879,93.7879,8749.0
2023-08-02 12:25:00,97.06,97.1,97.06,97.08,4528.0,93.7783,93.8169,93.7783,93.7976,4528.0
2023-08-02 12:30:00,97.09,97.16,97.06,97.15,23025.0,93.8072,93.8749,93.7783,93.8652,23025.0
2023-08-02 12:35:00,97.14,97.24,97.13,97.2,33163.0,93.8555,93.9522,93.8459,93.9135,33163.0
2023-08-02 12:40:00,97.19,97.23,97.16,97.22,5786.0,93.9039,93.9425,93.8749,93.9328,5786.0
2023-08-02 12:45:00,97.23,97.25,97.21,97.23,4383.0,93.9425,93.9618,93.9232,93.9425,4383.0
2023-08-02 12:50:00,97.22,97.22,97.14,97.16,16014.0,93.9328,93.9328,93.8555,93.8749,16014.0
2023-08-02 12:55:00,97.16,97.21,97.16,97.2,36262.0,93.8749,93.9232,93.8749,93.9135,36262.0
2023-08-02 13:00:00,97.2,97.27,97.2,97.25,25823.0,93.9135,93.9812,93.9135,93.9618,25823.0
2023-08-02 13:05:00,97.25,97.26,97.21,97.24,36417.0,93.9618,93.9715,93.9232,93.9522,36417.0
2023-08-02 13:10:00,97.24,97.28,97.22,97.22,30834.0,93.9522,93.9908,93.9328,93.9328,30834.0
2023-08-02 13:15:00,97.23,97.25,97.2,97.24,38864.0,93.9425,93.9618,93.9135,93.9522,38864.0
2023-08-02 13:20:00,97.24,97.24,97.19,97.2,34145.0,93.9522,93.9522,93.9039,93.9135,34145.0
2023-08-02 13:25:00,97.2,97.26,97.19,97.26,48812.0,93.9135,93.9715,93.9039,93.9715,48812.0
2023-08-02 13:30:00,97.25,97.31,97.24,97.29,51474.0,93.9618,94.0198,93.9522,94.0005,51474.0
2023-08-02 13:35:00,97.3,97.32,97.28,97.29,33412.0,94.0101,94.0295,93.9908,94.0005,33412.0
2023-08-02 13:40:00,97.3,97.31,97.21,97.22,46149.0,94.0101,94.0198,93.9232,93.9328,46149.0
2023-08-02 13:45:00,97.23,97.26,97.19,97.2,33480.0,93.9425,93.9715,93.9039,93.9135,33480.0
2023-08-02 13:50:00,97.2,97.21,97.16,97.17,42304.0,93.9135,93.9232,93.8749,93.8845,42304.0
2023-08-02 13:55:00,97.17,97.17,97.14,97.15,42376.0,93.8845,93.8845,93.8555,93.8652,42376.0
2023-08-02 14:00:00,97.15,97.22,97.14,97.21,53759.0,93.8652,93.9328,93.8555,93.9232,53759.0
2023-08-02 14:05:00,97.21,97.22,97.16,97.21,43376.0,93.9232,93.9328,93.8749,93.9232,43376.0
2023-08-02 14:10:00,97.2,97.21,97.15,97.21,42561.0,93.9135,93.9232,93.8652,93.9232,42561.0
2023-08-02 14:15:00,97.22,97.24,97.21,97.24,10261.0,93.9328,93.9522,93.9232,93.9522,10261.0
2023-08-02 14:20:00,97.23,97.24,97.18,97.19,14759.0,93.9425,93.9522,93.8942,93.9039,14759.0
2023-08-02 14:25:00,97.2,97.22,97.18,97.2,22658.0,93.9135,93.9328,93.8942,93.9135,22658.0
2023-08-02 14:30:00,97.2,97.22,97.17,97.19,11224.0,93.9135,93.9328,93.8845,93.9039,11224.0
2023-08-02 14:35:00,97.19,97.19,97.14,97.15,54142.0,93.9039,93.9039,93.8555,93.8652,54142.0
2023-08-02 14:40:00,97.15,97.18,97.12,97.12,21916.0,93.8652,93.8942,93.8362,93.8362,21916.0
2023-08-02 14:45:00,97.11,97.18,97.11,97.16,10685.0,93.8266,93.8942,93.8266,93.8749,10685.0
2023-08-02 14:50:00,97.17,97.2,97.16,97.16,11511.0,93.8845,93.9135,93.8749,93.8749,11511.0
2023-08-02 14:55:00,97.17,97.18,97.14,97.15,13090.0,93.8845,93.8942,93.8555,93.8652,13090.0
2023-08-02 15:00:00,97.16,97.23,97.16,97.22,45508.0,93.8749,93.9425,93.8749,93.9328,45508.0
2023-08-02 15:05:00,97.22,97.23,97.12,97.14,12201.0,93.9328,93.9425,93.8362,93.8555,12201.0
2023-08-02 15:10:00,97.14,97.14,97.08,97.1,12897.0,93.8555,93.8555,93.7976,93.8169,12897.0
2023-08-02 15:15:00,97.1,97.11,97.05,97.08,14223.0,93.8169,93.8266,93.7686,93.7976,14223.0
2023-08-02 15:20:00,97.08,97.11,97.05,97.06,14982.0,93.7976,93.8266,93.7686,93.7783,14982.0
2023-08-02 15:25:00,97.06,97.06,96.94,96.94,27163.0,93.7783,93.7783,93.6623,93.6623,27163.0
2023-08-02 15:30:00,96.95,96.99,96.92,96.96,19975.0,93.672,93.7106,93.643,93.6816,19975.0
2023-08-02 15:35:00,96.96,97.04,96.95,97.02,30452.0,93.6816,93.7589,93.672,93.7396,30452.0
2023-08-02 15:40:00,97.02,97.08,96.98,97.06,52832.0,93.7396,93.7976,93.701,93.7783,52832.0
2023-08-02 15:45:00,97.06,97.14,97.06,97.12,69512.0,93.7783,93.8555,93.7783,93.8362,69512.0
2023-08-02 15:50:00,97.12,97.16,97.07,97.09,57173.0,93.8362,93.8749,93.7879,93.8072,57173.0
2023-08-02 15:55:00,97.09,97.16,97.05,97.05,72749.0,93.8072,93.8749,93.7686,93.7686,72749.0
2023-08-03 09:30:00,96.55,96.64,96.51,96.58,17052.0,93.2855,93.3725,93.2468,93.3145,17052.0
2023-08-03 09:35:00,96.55,96.71,96.55,96.64,75794.0,93.2855,93.4401,93.2855,93.3725,75794.0
2023-08-03 09:40:00,96.61,96.61,96.55,96.58,100790.0,93.3435,93.3435,93.2855,93.3145,100790.0
2023-08-03 09:45:00,96.56,96.66,96.5,96.63,162844.0,93.2952,93.3918,93.2372,93.3628,162844.0
2023-08-03 09:50:00,96.64,96.72,96.64,96.7,44499.0,93.3725,93.4497,93.3725,93.4304,44499.0
2023-08-03 09:55:00,96.72,96.74,96.66,96.68,9574.0,93.4497,93.4691,93.3918,93.4111,9574.0
2023-08-03 10:00:00,96.68,96.79,96.67,96.78,42438.0,93.4111,93.5174,93.4014,93.5077,42438.0
2023-08-03 10:05:00,96.73,96.75,96.67,96.67,38370.0,93.4594,93.4787,93.4014,93.4014,38370.0
2023-08-03 10:10:00,96.67,96.7,96.63,96.66,20121.0,93.4014,93.4304,93.3628,93.3918,20121.0
2023-08-03 10:15:00,96.64,96.67,96.59,96.67,26247.0,93.3725,93.4014,93.3241,93.4014,26247.0
2023-08-03 10:20:00,96.68,96.68,96.57,96.57,12518.0,93.4111,93.4111,93.3048,93.3048,12518.0
2023-08-03 10:25:00,96.58,96.59,96.5,96.5,42409.0,93.3145,93.3241,93.2372,93.2372,42409.0
2023-08-03 10:30:00,96.49,96.59,96.48,96.59,13457.0,93.2275,93.3241,93.2179,93.3241,13457.0
2023-08-03 10:35:00,96.59,96.68,96.59,96.65,41119.0,93.3241,93.4111,93.3241,93.3821,41119.0
2023-08-03 10:40:00,96.65,96.7,96.63,96.7,34904.0,93.3821,93.4304,93.3628,93.4304,34904.0
2023-08-03 10:45:00,96.7,96.7,96.63,96.69,43619.0,93.4304,93.4304,93.3628,93.4208,43619.0
2023-08-03 10:50:00,96.69,96.69,96.59,96.59,24268.0,93.4208,93.4208,93.3241,93.3241,24268.0
2023-08-03 10:55:00,96.59,96.68,96.57,96.68,31642.0,93.3241,93.4111,93.3048,93.4111,31642.0
2023-08-03 11:00:00,96.68,96.75,96.66,96.73,49043.0,93.4111,93.4787,93.3918,93.4594,49043.0
2023-08-03 11:05:00,96.74,96.76,96.72,96.75,18928.0,93.4691,93.4884,93.4497,93.4787,18928.0
2023-08-03 11:10:00,96.75,96.78,96.73,96.78,13553.0,93.4787,93.5077,93.4594,93.5077,13553.0
2023-08-03 11:15:00,96.79,96.92,96.78,96.9,30865.0,93.5174,93.643,93.5077,93.6237,30865.0
2023-08-03 11:20:00,96.91,96.92,96.86,96.9,13703.0,93.6333,93.643,93.585,93.6237,13703.0
2023-08-03 11:25:00,96.91,96.94,96.89,96.9,10337.0,93.6333,93.6623,93.614,93.6237,10337.0
2023-08-03 11:30:00,96.92,96.94,96.88,96.9,13307.0,93.643,93.6623,93.6043,93.6237,13307.0
2023-08-03 11:35:00,96.92,96.95,96.89,96.92,23952.0,93.643,93.672,93.614,93.643,23952.0
2023-08-03 11:40:00,96.92,96.95,96.9,96.91,21338.0,93.643,93.672,93.6237,93.6333,21338.0
2023-08-03 11:45:00,96.92,96.93,96.87,96.93,21356.0,93.643,93.6526,93.5947,93.6526,21356.0
2023-08-03 11:50:00,96.93,97.0,96.93,96.97,12546.0,93.6526,93.7203,93.6526,93.6913,12546.0
2023-08-03 11:55:00,96.97,96.97,96.88,96.9,19248.0,93.6913,93.6913,93.6043,93.6237,19248.0
2023-08-03 12:00:00,96.9,96.91,96.87,96.9,13188.0,93.6237,93.6333,93.5947,93.6237,13188.0
2023-08-03 12:05:00,96.9,96.94,96.89,96.93,7652.0,93.6237,93.6623,93.614,93.6526,7652.0
2023-08-03 12:10:00,96.93,96.95,96.91,96.92,9481.0,93.6526,93.672,93.6333,93.643,9481.0
2023-08-03 12:15:00,96.91,96.97,96.9,96.97,13906.0,93.6333,93.6913,93.6237,93.6913,13906.0
2023-08-03 12:20:00,96.98,96.99,96.94,96.96,17422.0,93.701,93.7106,93.6623,93.6816,17422.0
2023-08-03 12:25:00,96.97,96.99,96.95,96.97,11459.0,93.6913,93.7106,93.672,93.6913,11459.0
2023-08-03 12:30:00,96.99,97.0,96.98,96.98,14215.0,93.7106,93.7203,93.701,93.701,14215.0
2023-08-03 12:35:00,96.98,97.04,96.98,97.02,25568.0,93.701,93.7589,93.701,93.7396,25568.0
2023-08-03 12:40:00,97.02,97.12,97.02,97.12,28391.0,93.7396,93.8362,93.7396,93.8362,28391.0
2023-08-03 12:45:00,97.12,97.17,97.12,97.17,13989.0,93.8362,93.8845,93.8362,93.8845,13989.0
2023-08-03 12:50:00,97.18,97.19,97.13,97.14,17671.0,93.8942,93.9039,93.8459,93.8555,17671.0
2023-08-03 12:55:00,97.13,97.15,97.12,97.15,22961.0,93.8459,93.8652,93.8362,93.8652,22961.0
2023-08-03 13:00:00,97.14,97.16,97.13,97.14,23442.0,93.8555,93.8749,93.8459,93.8555,23442.0
2023-08-03 13:05:00,97.13,97.14,97.06,97.09,54347.0,93.8459,93.8555,93.7783,93.8072,54347.0
2023-08-03 13:10:00,97.09,97.14,97.09,97.11,12603.0,93.8072,93.8555,93.8072,93.8266,12603.0
2023-08-03 13:15:00,97.1,97.12,97.07,97.11,22916.0,93.8169,93.8362,93.7879,93.8266,22916.0
2023-08-03 13:20:00,97.11,97.15,97.11,97.14,20041.0,93.8266,93.8652,93.8266,93.8555,20041.0
2023-08-03 13:25:00,97.14,97.15,97.08,97.08,16925.0,93.8555,93.8652,93.7976,93.7976,16925.0
2023-08-03 13:30:00,97.09,97.11,97.05,97.05,16843.0,93.8072,93.8266,93.7686,93.7686,16843.0
2023-08-03 13:35:00,97.05,97.09,97.03,97.08,11642.0,93.7686,93.8072,93.7493,93.7976,11642.0
2023-08-03 13:40:00,97.08,97.08,97.0,97.01,10798.0,93.7976,93.7976,93.7203,93.7299,10798.0
2023-08-03 13:45:00,97.0,97.02,96.97,97.01,10233.0,93.7203,93.7396,93.6913,93.7299,10233.0
2023-08-03 13:50:00,97.0,97.01,96.98,96.99,15353.0,93.7203,93.7299,93.701,93.7106,15353.0
2023-08-03 13:55:00,96.99,96.99,96.91,96.92,33586.0,93.7106,93.7106,93.6333,93.643,33586.0
2023-08-03 14:00:00,96.92,96.95,96.88,96.94,12056.0,93.643,93.672,93.6043,93.6623,12056.0
2023-08-03 14:05:00,96.94,96.95,96.9,96.9,11803.0,93.6623,93.672,93.6237,93.6237,11803.0
2023-08-03 14:10:00,96.9,96.93,96.88,96.92,18573.0,93.6237,93.6526,93.6043,93.643,18573.0
2023-08-03 14:15:00,96.92,96.98,96.91,96.98,8179.0,93.643,93.701,93.6333,93.701,8179.0
2023-08-03 14:20:00,96.99,97.01,96.97,97.0,7129.0,93.7106,93.7299,93.6913,93.7203,7129.0
2023-08-03 14:25:00,97.01,97.01,96.96,96.98,13095.0,93.7299,93.7299,93.6816,93.701,13095.0
2023-08-03 14:30:00,96.98,97.0,96.96,96.97,30412.0,93.701,93.7203,93.6816,93.6913,30412.0
2023-08-03 14:35:00,96.97,96.98,96.88,96.93,29237.0,93.6913,93.701,93.6043,93.6526,29237.0
2023-08-03 14:40:00,96.94,97.0,96.93,96.97,6908.0,93.6623,93.7203,93.6526,93.6913,6908.0
2023-08-03 14:45:00,96.98,97.0,96.94,96.94,8458.0,93.701,93.7203,93.6623,93.6623,8458.0
2023-08-03 14:50:00,96.94,97.01,96.93,97.01,7661.0,93.6623,93.7299,93.6526,93.7299,7661.0
2023-08-03 14:55:00,97.01,97.01,96.96,96.98,9017.0,93.7299,93.7299,93.6816,93.701,9017.0
2023-08-03 15:00:00,96.98,96.99,96.95,96.98,16272.0,93.701,93.7106,93.672,93.701,16272.0
2023-08-03 15:05:00,96.98,96.98,96.88,96.91,15771.0,93.701,93.701,93.6043,93.6333,15771.0
2023-08-03 15:10:00,96.91,96.91,96.77,96.81,13518.0,93.6333,93.6333,93.4981,93.5367,13518.0
2023-08-03 15:15:00,96.8,96.85,96.78,96.85,14345.0,93.527,93.5754,93.5077,93.5754,14345.0
2023-08-03 15:20:00,96.85,96.89,96.82,96.89,11545.0,93.5754,93.614,93.5464,93.614,11545.0
2023-08-03 15:25:00,96.89,96.89,96.85,96.86,19047.0,93.614,93.614,93.5754,93.585,19047.0
2023-08-03 15:30:00,96.86,96.92,96.86,96.9,9850.0,93.585,93.643,93.585,93.6237,9850.0
2023-08-03 15:35:00,96.9,96.91,96.84,96.86,16416.0,93.6237,93.6333,93.5657,93.585,16416.0
2023-08-03 15:40:00,96.86,96.88,96.85,96.86,20523.0,93.585,93.6043,93.5754,93.585,20523.0
2023-08-03 15:45:00,96.86,96.87,96.83,96.84,15043.0,93.585,93.5947,93.556,93.5657,15043.0
2023-08-03 15:50:00,96.84,96.93,96.82,96.9,33946.0,93.5657,93.6526,93.5464,93.6237,33946.0
2023-08-03 15:55:00,96.89,96.96,96.82,96.82,59480.0,93.614,93.6816,93.5464,93.5464,59480.0
2023-08-04 09:30:00,97.21,97.42,97.17,97.41,44198.0,93.9232,94.1261,93.8845,94.1164,44198.0
2023-08-04 09:35:00,97.41,97.45,97.38,97.45,44808.0,94.1164,94.1551,94.0874,94.1551,44808.0
2023-08-04 09:40:00,97.44,97.47,97.34,97.37,71136.0,94.1454,94.1744,94.0488,94.0778,71136.0
2023-08-04 09:45:00,97.37,97.51,97.37,97.48,48568.0,94.0778,94.213,94.0778,94.1841,48568.0
2023-08-04 09:50:00,97.48,97.51,97.29,97.3,43236.0,94.1841,94.213,94.0005,94.0101,43236.0
2023-08-04 09:55:00,97.29,97.29,97.16,97.16,45101.0,94.0005,94.0005,93.8749,93.8749,45101.0
2023-08-04 10:00:00,97.15,97.16,96.99,97.03,52967.0,93.8652,93.8749,93.7106,93.7493,52967.0
2023-08-04 10:05:00,97.02,97.02,96.88,96.95,28785.0,93.7396,93.7396,93.6043,93.672,28785.0
2023-08-04 10:10:00,96.96,97.09,96.96,97.04,30028.0,93.6816,93.8072,93.6816,93.7589,30028.0
2023-08-04 10:15:00,97.05,97.2,97.01,97.2,18963.0,93.7686,93.9135,93.7299,93.9135,18963.0
2023-08-04 10:20:00,97.2,97.28,97.17,97.28,23399.0,93.9135,93.9908,93.8845,93.9908,23399.0
2023-08-04 10:25:00,97.29,97.3,97.22,97.28,16624.0,94.0005,94.0101,93.9328,93.9908,16624.0
2023-08-04 10:30:00,97.28,97.43,97.27,97.42,42111.0,93.9908,94.1357,93.9812,94.1261,42111.0
2023-08-04 10:35:00,97.42,97.46,97.39,97.4,18312.0,94.1261,94.1647,94.0971,94.1068,18312.0
2023-08-04 10:40:00,97.4,97.45,97.38,97.44,18739.0,94.1068,94.1551,94.0874,94.1454,18739.0
2023-08-04 10:45:00,97.45,97.45,97.37,97.41,11410.0,94.1551,94.1551,94.0778,94.1164,11410.0
2023-08-04 10:50:00,97.4,97.47,97.36,97.47,11315.0,94.1068,94.1744,94.0681,94.1744,11315.0
2023-08-04 10:55:00,97.46,97.48,97.43,97.45,7528.0,94.1647,94.1841,94.1357,94.1551,7528.0
2023-08-04 11:00:00,97.46,97.46,97.4,97.44,12585.0,94.1647,94.1647,94.1068,94.1454,12585.0
2023-08-04 11:05:00,97.43,97.49,97.42,97.46,13162.0,94.1357,94.1937,94.1261,94.1647,13162.0
2023-08-04 11:10:00,97.47,97.49,97.44,97.46,9722.0,94.1744,94.1937,94.1454,94.1647,9722.0
2023-08-04 11:15:00,97.46,97.48,97.44,97.46,28597.0,94.1647,94.1841,94.1454,94.1647,28597.0
2023-08-04 11:20:00,97.48,97.52,97.46,97.51,23438.0,94.1841,94.2227,94.1647,94.213,23438.0
2023-08-04 11:25:00,97.51,97.55,97.5,97.55,18853.0,94.213,94.2517,94.2034,94.2517,18853.0
2023-08-04 11:30:00,97.55,97.56,97.52,97.52,19894.0,94.2517,94.2613,94.2227,94.2227,19894.0
2023-08-04 11:35:00,97.52,97.55,97.5,97.51,24162.0,94.2227,94.2517,94.2034,94.213,24162.0
2023-08-04 11:40:00,97.49,97.61,97.48,97.61,32772.0,94.1937,94.3097,94.1841,94.3097,32772.0
2023-08-04 11:45:00,97.62,97.64,97.61,97.63,13995.0,94.3193,94.3386,94.3097,94.329,13995.0
2023-08-04 11:50:00,97.63,97.63,97.57,97.61,17620.0,94.329,94.329,94.271,94.3097,17620.0
2023-08-04 11:55:00,97.62,97.62,97.59,97.61,12104.0,94.3193,94.3193,94.2903,94.3097,12104.0
2023-08-04 12:00:00,97.61,97.63,97.6,97.63,18014.0,94.3097,94.329,94.3,94.329,18014.0
2023-08-04 12:05:00,97.63,97.63,97.54,97.55,16324.0,94.329,94.329,94.242,94.2517,16324.0
2023-08-04 12:10:00,97.54,97.6,97.53,97.6,13434.0,94.242,94.3,94.2324,94.3,13434.0
2023-08-04 12:15:00,97.6,97.6,97.56,97.6,10411.0,94.3,94.3,94.2613,94.3,10411.0
2023-08-04 12:20:00,97.61,97.63,97.56,97.63,12103.0,94.3097,94.329,94.2613,94.329,12103.0
2023-08-04 12:25:00,97.64,97.72,97.64,97.71,11148.0,94.3386,94.4159,94.3386,94.4063,11148.0
2023-08-04 12:30:00,97.72,97.73,97.67,97.69,14294.0,94.4159,94.4256,94.3676,94.387,14294.0
2023-08-04 12:35:00,97.69,97.72,97.67,97.71,8925.0,94.387,94.4159,94.3676,94.4063,8925.0
2023-08-04 12:40:00,97.72,97.78,97.7,97.78,14052.0,94.4159,94.4739,94.3966,94.4739,14052.0
2023-08-04 12:45:00,97.79,97.79,97.74,97.76,15795.0,94.4836,94.4836,94.4353,94.4546,15795.0
2023-08-04 12:50:00,97.75,97.78,97.73,97.77,6813.0,94.4449,94.4739,94.4256,94.4642,6813.0
2023-08-04 12:55:00,97.76,97.77,97.73,97.73,11183.0,94.4546,94.4642,94.4256,94.4256,11183.0
2023-08-04 13:00:00,97.74,97.75,97.7,97.7,13165.0,94.4353,94.4449,94.3966,94.3966,13165.0
2023-08-04 13:05:00,97.7,97.7,97.64,97.67,19581.0,94.3966,94.3966,94.3386,94.3676,19581.0
2023-08-04 13:10:00,97.66,97.67,97.63,97.67,14527.0,94.358,94.3676,94.329,94.3676,14527.0
2023-08-04 13:15:00,97.68,97.68,97.64,97.66,10555.0,94.3773,94.3773,94.3386,94.358,10555.0
2023-08-04 13:20:00,97.67,97.67,97.62,97.64,7300.0,94.3676,94.3676,94.3193,94.3386,7300.0
2023-08-04 13:25:00,97.62,97.63,97.52,97.56,46535.0,94.3193,94.329,94.2227,94.2613,46535.0
2023-08-04 13:30:00,97.56,97.6,97.54,97.58,8561.0,94.2613,94.3,94.242,94.2807,8561.0
2023-08-04 13:35:00,97.56,97.56,97.51,97.53,6783.0,94.2613,94.2613,94.213,94.2324,6783.0
2023-08-04 13:40:00,97.51,97.54,97.49,97.53,22121.0,94.213,94.242,94.1937,94.2324,22121.0
2023-08-04 13:45:00,97.54,97.59,97.53,97.55,8516.0,94.242,94.2903,94.2324,94.2517,8516.0
2023-08-04 13:50:00,97.55,97.56,97.48,97.5,12805.0,94.2517,94.2613,94.1841,94.2034,12805.0
2023-08-04 13:55:00,97.48,97.49,97.37,97.4,10378.0,94.1841,94.1937,94.0778,94.1068,10378.0
2023-08-04 14:00:00,97.39,97.39,97.15,97.15,30309.0,94.0971,94.0971,93.8652,93.8652,30309.0
2023-08-04 14:05:00,97.14,97.19,97.11,97.15,36791.0,93.8555,93.9039,93.8266,93.8652,36791.0
2023-08-04 14:10:00,97.15,97.23,97.11,97.19,13203.0,93.8652,93.9425,93.8266,93.9039,13203.0
2023-08-04 14:15:00,97.19,97.19,97.0,97.07,23978.0,93.9039,93.9039,93.7203,93.7879,23978.0
2023-08-04 14:20:00,97.06,97.06,96.89,96.9,23072.0,93.7783,93.7783,93.614,93.6237,23072.0
2023-08-04 14:25:00,96.89,96.99,96.86,96.9,14818.0,93.614,93.7106,93.585,93.6237,14818.0
2023-08-04 14:30:00,96.9,96.96,96.84,96.89,26340.0,93.6237,93.6816,93.5657,93.614,26340.0
2023-08-04 14:35:00,96.89,96.89,96.76,96.76,13167.0,93.614,93.614,93.4884,93.4884,13167.0
2023-08-04 14:40:00,96.77,96.84,96.72,96.79,16430.0,93.4981,93.5657,93.4497,93.5174,16430.0
2023-08-04 14:45:00,96.78,96.78,96.7,96.74,14887.0,93.5077,93.5077,93.4304,93.4691,14887.0
2023-08-04 14:50:00,96.74,96.87,96.69,96.69,43055.0,93.4691,93.5947,93.4208,93.4208,43055.0
2023-08-04 14:55:00,96.69,96.75,96.63,96.69,23149.0,93.4208,93.4787,93.3628,93.4208,23149.0
2023-08-04 15:00:00,96.69,96.76,96.68,96.7,17019.0,93.4208,93.4884,93.4111,93.4304,17019.0
2023-08-04 15:05:00,96.69,96.71,96.61,96.62,15252.0,93.4208,93.4401,93.3435,93.3531,15252.0
2023-08-04 15:10:00,96.62,96.76,96.62,96.74,10333.0,93.3531,93.4884,93.3531,93.4691,10333.0
2023-08-04 15:15:00,96.76,96.79,96.7,96.71,21644.0,93.4884,93.5174,93.4304,93.4401,21644.0
2023-08-04 15:20:00,96.7,96.74,96.63,96.65,13229.0,93.4304,93.4691,93.3628,93.3821,13229.0
2023-08-04 15:25:00,96.65,96.69,96.62,96.69,15121.0,93.3821,93.4208,93.3531,93.4208,15121.0
2023-08-04 15:30:00,96.69,96.72,96.65,96.66,15369.0,93.4208,93.4497,93.3821,93.3918,15369.0
2023-08-04 15:35:00,96.66,96.69,96.55,96.56,35509.0,93.3918,93.4208,93.2855,93.2952,35509.0
2023-08-04 15:40:00,96.57,96.59,96.53,96.55,61458.0,93.3048,93.3241,93.2662,93.2855,61458.0
2023-08-04 15:45:00,96.55,96.6,96.54,96.57,81262.0,93.2855,93.3338,93.2758,93.3048,81262.0
2023-08-04 15:50:00,96.56,96.62,96.52,96.54,66413.0,93.2952,93.3531,93.2565,93.2758,66413.0
2023-08-04 15:55:00,96.54,96.63,96.52,96.63,71607.0,93.2758,93.3628,93.2565,93.3628,71607.0
2023-08-07 09:30:00,97.08,97.14,97.08,97.11,16544.0,93.7976,93.8555,93.7976,93.8266,16544.0
2023-08-07 09:35:00,97.11,97.16,97.1,97.13,8857.0,93.8266,93.8749,93.8169,93.8459,8857.0
2023-08-07 09:40:00,97.09,97.13,96.9,96.9,20673.0,93.8072,93.8459,93.6237,93.6237,20673.0
2023-08-07 09:45:00,96.91,96.97,96.87,96.87,11231.0,93.6333,93.6913,93.5947,93.5947,11231.0
2023-08-07 09:50:00,96.88,96.97,96.88,96.94,5727.0,93.6043,93.6913,93.6043,93.6623,5727.0
2023-08-07 09:55:00,96.94,96.97,96.82,96.83,11488.0,93.6623,93.6913,93.5464,93.556,11488.0
2023-08-07 10:00:00,96.82,96.82,96.74,96.79,2720.0,93.5464,93.5464,93.4691,93.5174,2720.0
2023-08-07 10:05:00,96.79,96.98,96.77,96.98,11361.0,93.5174,93.701,93.4981,93.701,11361.0
2023-08-07 10:10:00,96.97,96.97,96.91,96.95,3365.0,93.6913,93.6913,93.6333,93.672,3365.0
2023-08-07 10:15:00,96.97,97.05,96.95,97.04,10345.0,93.6913,93.7686,93.672,93.7589,10345.0
2023-08-07 10:20:00,97.05,97.08,97.0,97.08,5100.0,93.7686,93.7976,93.7203,93.7976,5100.0
2023-08-07 10:25:00,97.09,97.09,97.04,97.08,17986.0,93.8072,93.8072,93.7589,93.7976,17986.0
2023-08-07 10:30:00,97.1,97.1,97.0,97.02,4578.0,93.8169,93.8169,93.7203,93.7396,4578.0
2023-08-07 10:35:00,97.03,97.11,97.02,97.09,5648.0,93.7493,93.8266,93.7396,93.8072,5648.0
2023-08-07 10:40:00,97.09,97.15,97.05,97.06,7521.0,93.8072,93.8652,93.7686,93.7783,7521.0
2023-08-07 10:45:00,97.04,97.1,97.03,97.09,6468.0,93.7589,93.8169,93.7493,93.8072,6468.0
2023-08-07 10:50:00,97.11,97.11,96.99,97.0,14700.0,93.8266,93.8266,93.7106,93.7203,14700.0
2023-08-07 10:55:00,96.99,97.03,96.97,97.01,5863.0,93.7106,93.7493,93.6913,93.7299,5863.0
2023-08-07 11:00:00,97.0,97.03,96.96,96.98,12786.0,93.7203,93.7493,93.6816,93.701,12786.0
2023-08-07 11:05:00,96.98,96.99,96.9,96.93,8220.0,93.701,93.7106,93.6237,93.6526,8220.0
2023-08-07 11:10:00,96.93,97.02,96.92,96.98,12773.0,93.6526,93.7396,93.643,93.701,12773.0
2023-08-07 11:15:00,97.01,97.03,96.88,96.89,15705.0,93.7299,93.7493,93.6043,93.614,15705.0
2023-08-07 11:20:00,96.9,97.0,96.89,96.96,7105.0,93.6237,93.7203,93.614,93.6816,7105.0
2023-08-07 11:25:00,96.95,97.0,96.93,96.95,7506.0,93.672,93.7203,93.6526,93.672,7506.0
2023-08-07 11:30:00,96.94,96.97,96.87,96.91,8270.0,93.6623,93.6913,93.5947,93.6333,8270.0
2023-08-07 11:35:00,96.93,97.01,96.91,96.98,8139.0,93.6526,93.7299,93.6333,93.701,8139.0
2023-08-07 11:40:00,96.98,97.01,96.96,97.01,3872.0,93.701,93.7299,93.6816,93.7299,3872.0
2023-08-07 11:45:00,97.0,97.02,96.97,97.01,4877.0,93.7203,93.7396,93.6913,93.7299,4877.0
2023-08-07 11:50:00,97.01,97.05,97.0,97.05,4291.0,93.7299,93.7686,93.7203,93.7686,4291.0
2023-08-07 11:55:00,97.05,97.11,97.04,97.09,14262.0,93.7686,93.8266,93.7589,93.8072,14262.0
2023-08-07 12:00:00,97.09,97.11,97.06,97.09,10998.0,93.8072,93.8266,93.7783,93.8072,10998.0
2023-08-07 12:05:00,97.09,97.1,97.06,97.06,2500.0,93.8072,93.8169,93.7783,93.7783,2500.0
2023-08-07 12:10:00,97.08,97.1,97.05,97.06,8532.0,93.7976,93.8169,93.7686,93.7783,8532.0
2023-08-07 12:15:00,97.06,97.06,97.02,97.05,6850.0,93.7783,93.7783,93.7396,93.7686,6850.0
2023-08-07 12:20:00,97.05,97.05,97.0,97.04,5031.0,93.7686,93.7686,93.7203,93.7589,5031.0
2023-08-07 12:25:00,97.04,97.1,97.03,97.08,3827.0,93.7589,93.8169,93.7493,93.7976,3827.0
2023-08-07 12:30:00,97.09,97.1,97.01,97.03,3220.0,93.8072,93.8169,93.7299,93.7493,3220.0
2023-08-07 12:35:00,97.04,97.04,97.0,97.01,7632.0,93.7589,93.7589,93.7203,93.7299,7632.0
2023-08-07 12:40:00,96.99,97.01,96.98,97.01,2991.0,93.7106,93.7299,93.701,93.7299,2991.0
2023-08-07 12:45:00,97.02,97.07,96.99,97.06,5992.0,93.7396,93.7879,93.7106,93.7783,5992.0
2023-08-07 12:50:00,97.06,97.14,97.05,97.14,5480.0,93.7783,93.8555,93.7686,93.8555,5480.0
2023-08-07 12:55:00,97.14,97.14,97.08,97.12,7584.0,93.8555,93.8555,93.7976,93.8362,7584.0
2023-08-07 13:00:00,97.14,97.14,97.1,97.12,4478.0,93.8555,93.8555,93.8169,93.8362,4478.0
2023-08-07 13:05:00,97.13,97.14,97.08,97.11,3504.0,93.8459,93.8555,93.7976,93.8266,3504.0
2023-08-07 13:10:00,97.13,97.16,97.09,97.09,5566.0,93.8459,93.8749,93.8072,93.8072,5566.0
2023-08-07 13:15:00,97.1,97.14,97.08,97.14,6596.0,93.8169,93.8555,93.7976,93.8555,6596.0
2023-08-07 13:20:00,97.14,97.16,97.11,97.13,10982.0,93.8555,93.8749,93.8266,93.8459,10982.0
2023-08-07 13:25:00,97.14,97.15,97.08,97.1,3734.0,93.8555,93.8652,93.7976,93.8169,3734.0
2023-08-07 13:30:00,97.11,97.12,97.08,97.09,5905.0,93.8266,93.8362,93.7976,93.8072,5905.0
2023-08-07 13:35:00,97.11,97.14,97.11,97.13,5408.0,93.8266,93.8555,93.8266,93.8459,5408.0
2023-08-07 13:40:00,97.15,97.16,97.13,97.13,3512.0,93.8652,93.8749,93.8459,93.8459,3512.0
2023-08-07 13:45:00,97.12,97.2,97.09,97.18,5774.0,93.8362,93.9135,93.8072,93.8942,5774.0
2023-08-07 13:50:00,97.18,97.19,97.16,97.18,4110.0,93.8942,93.9039,93.8749,93.8942,4110.0
2023-08-07 13:55:00,97.19,97.23,97.17,97.23,4000.0,93.9039,93.9425,93.8845,93.9425,4000.0
2023-08-07 14:00:00,97.23,97.28,97.23,97.26,9775.0,93.9425,93.9908,93.9425,93.9715,9775.0
2023-08-07 14:05:00,97.23,97.24,97.18,97.2,4006.0,93.9425,93.9522,93.8942,93.9135,4006.0
2023-08-07 14:10:00,97.2,97.22,97.17,97.18,3518.0,93.9135,93.9328,93.8845,93.8942,3518.0
2023-08-07 14:15:00,97.17,97.19,97.16,97.19,7347.0,93.8845,93.9039,93.8749,93.9039,7347.0
2023-08-07 14:20:00,97.19,97.21,97.17,97.19,5500.0,93.9039,93.9232,93.8845,93.9039,5500.0
2023-08-07 14:25:00,97.18,97.18,97.1,97.12,7781.0,93.8942,93.8942,93.8169,93.8362,7781.0
2023-08-07 14:30:00,97.13,97.24,97.12,97.22,6442.0,93.8459,93.9522,93.8362,93.9328,6442.0
2023-08-07 14:35:00,97.22,97.24,97.19,97.2,5788.0,93.9328,93.9522,93.9039,93.9135,5788.0
2023-08-07 14:40:00,97.2,97.21,97.17,97.19,3243.0,93.9135,93.9232,93.8845,93.9039,3243.0
2023-08-07 14:45:00,97.19,97.21,97.16,97.2,4259.0,93.9039,93.9232,93.8749,93.9135,4259.0
2023-08-07 14:50:00,97.21,97.21,97.17,97.2,14764.0,93.9232,93.9232,93.8845,93.9135,14764.0
2023-08-07 14:55:00,97.2,97.23,97.19,97.2,13601.0,93.9135,93.9425,93.9039,93.9135,13601.0
2023-08-07 15:00:00,97.21,97.26,97.21,97.24,4663.0,93.9232,93.9715,93.9232,93.9522,4663.0
2023-08-07 15:05:00,97.24,97.25,97.19,97.2,7300.0,93.9522,93.9618,93.9039,93.9135,7300.0
2023-08-07 15:10:00,97.2,97.22,97.17,97.18,4501.0,93.9135,93.9328,93.8845,93.8942,4501.0
2023-08-07 15:15:00,97.16,97.18,97.15,97.18,4600.0,93.8749,93.8942,93.8652,93.8942,4600.0
2023-08-07 15:20:00,97.18,97.2,97.16,97.18,16362.0,93.8942,93.9135,93.8749,93.8942,16362.0
2023-08-07 15:25:00,97.18,97.18,97.13,97.14,8798.0,93.8942,93.8942,93.8459,93.8555,8798.0
2023-08-07 15:30:00,97.13,97.18,97.11,97.16,9936.0,93.8459,93.8942,93.8266,93.8749,9936.0
2023-08-07 15:35:00,97.17,97.2,97.16,97.19,8342.0,93.8845,93.9135,93.8749,93.9039,8342.0
2023-08-07 15:40:00,97.19,97.22,97.19,97.2,15657.0,93.9039,93.9328,93.9039,93.9135,15657.0
2023-08-07 15:45:00,97.19,97.22,97.15,97.22,6543.0,93.9039,93.9328,93.8652,93.9328,6543.0
2023-08-07 15:50:00,97.22,97.27,97.21,97.25,16611.0,93.9328,93.9812,93.9232,93.9618,16611.0
2023-08-07 15:55:00,97.25,97.33,97.25,97.29,56234.0,93.9618,94.0391,93.9618,94.0005,56234.0
2023-08-08 09:30:00,96.46,96.46,96.33,96.38,26568.0,93.1985,93.1985,93.0729,93.1212,26568.0
2023-08-08 09:35:00,96.37,96.37,96.28,96.33,6116.0,93.1116,93.1116,93.0246,93.0729,6116.0
2023-08-08 09:40:00,96.32,96.35,96.23,96.26,5595.0,93.0633,93.0923,92.9763,93.0053,5595.0
2023-08-08 09:45:00,96.25,96.27,96.12,96.12,4506.0,92.9956,93.015,92.87,92.87,4506.0
2023-08-08 09:50:00,96.09,96.2,96.08,96.19,20979.0,92.841,92.9473,92.8314,92.9377,20979.0
2023-08-08 09:55:00,96.18,96.2,96.12,96.18,13661.0,92.928,92.9473,92.87,92.928,13661.0
2023-08-08 10:00:00,96.16,96.2,96.12,96.2,15525.0,92.9087,92.9473,92.87,92.9473,15525.0
2023-08-08 10:05:00,96.22,96.25,96.18,96.22,12437.0,92.9667,92.9956,92.928,92.9667,12437.0
2023-08-08 10:10:00,96.22,96.22,96.04,96.06,12194.0,92.9667,92.9667,92.7927,92.8121,12194.0
2023-08-08 10:15:00,96.03,96.08,95.98,96.05,39875.0,92.7831,92.8314,92.7348,92.8024,39875.0
2023-08-08 10:20:00,96.05,96.08,95.98,96.03,15579.0,92.8024,92.8314,92.7348,92.7831,15579.0
2023-08-08 10:25:00,96.02,96.17,96.02,96.17,6430.0,92.7734,92.9183,92.7734,92.9183,6430.0
2023-08-08 10:30:00,96.13,96.14,96.06,96.07,5846.0,92.8797,92.8894,92.8121,92.8217,5846.0
2023-08-08 10:35:00,96.07,96.12,96.05,96.11,21010.0,92.8217,92.87,92.8024,92.8604,21010.0
2023-08-08 10:40:00,96.13,96.22,96.08,96.2,6723.0,92.8797,92.9667,92.8314,92.9473,6723.0
2023-08-08 10:45:00,96.2,96.21,96.11,96.14,2780.0,92.9473,92.957,92.8604,92.8894,2780.0
2023-08-08 10:50:00,96.15,96.16,96.08,96.13,15035.0,92.899,92.9087,92.8314,92.8797,15035.0
2023-08-08 10:55:00,96.13,96.14,96.05,96.05,7105.0,92.8797,92.8894,92.8024,92.8024,7105.0
2023-08-08 11:00:00,96.05,96.07,96.0,96.01,25875.0,92.8024,92.8217,92.7541,92.7638,25875.0
2023-08-08 11:05:00,96.0,96.07,96.0,96.07,2537.0,92.7541,92.8217,92.7541,92.8217,2537.0
2023-08-08 11:10:00,96.06,96.13,96.03,96.13,2657.0,92.8121,92.8797,92.7831,92.8797,2657.0
2023-08-08 11:15:00,96.13,96.18,96.11,96.18,32251.0,92.8797,92.928,92.8604,92.928,32251.0
2023-08-08 11:20:00,96.17,96.19,96.14,96.15,5711.0,92.9183,92.9377,92.8894,92.899,5711.0
2023-08-08 11:25:00,96.18,96.22,96.14,96.22,6300.0,92.928,92.9667,92.8894,92.9667,6300.0
2023-08-08 11:30:00,96.2,96.24,96.16,96.18,5668.0,92.9473,92.986,92.9087,92.928,5668.0
2023-08-08 11:35:00,96.19,96.24,96.18,96.23,9121.0,92.9377,92.986,92.928,92.9763,9121.0
2023-08-08 11:40:00,96.22,96.22,96.11,96.16,5474.0,92.9667,92.9667,92.8604,92.9087,5474.0
2023-08-08 11:45:00,96.15,96.17,96.12,96.14,8319.0,92.899,92.9183,92.87,92.8894,8319.0
2023-08-08 11:50:00,96.14,96.18,96.13,96.13,4385.0,92.8894,92.928,92.8797,92.8797,4385.0
2023-08-08 11:55:00,96.13,96.16,96.11,96.14,4160.0,92.8797,92.9087,92.8604,92.8894,4160.0
2023-08-08 12:00:00,96.14,96.2,96.13,96.2,2576.0,92.8894,92.9473,92.8797,92.9473,2576.0
2023-08-08 12:05:00,96.21,96.25,96.21,96.23,6333.0,92.957,92.9956,92.957,92.9763,6333.0
2023-08-08 12:10:00,96.23,96.25,96.23,96.25,1337.0,92.9763,92.9956,92.9763,92.9956,1337.0
2023-08-08 12:15:00,96.25,96.29,96.24,96.29,6462.0,92.9956,93.0343,92.986,93.0343,6462.0
2023-08-08 12:20:00,96.29,96.3,96.26,96.27,2023.0,93.0343,93.0439,93.0053,93.015,2023.0
2023-08-08 12:25:00,96.27,96.27,96.25,96.26,1200.0,93.015,93.015,92.9956,93.0053,1200.0
2023-08-08 12:30:00,96.27,96.35,96.27,96.34,3941.0,93.015,93.0923,93.015,93.0826,3941.0
2023-08-08 12:35:00,96.34,96.36,96.3,96.3,5883.0,93.0826,93.1019,93.0439,93.0439,5883.0
2023-08-08 12:40:00,96.31,96.32,96.24,96.25,1005.0,93.0536,93.0633,92.986,92.9956,1005.0
2023-08-08 12:45:00,96.25,96.27,96.23,96.25,5483.0,92.9956,93.015,92.9763,92.9956,5483.0
2023-08-08 12:50:00,96.25,96.26,96.21,96.24,2568.0,92.9956,93.0053,92.957,92.986,2568.0
2023-08-08 12:55:00,96.24,96.28,96.24,96.28,6141.0,92.986,93.0246,92.986,93.0246,6141.0
2023-08-08 13:00:00,96.28,96.36,96.28,96.36,12881.0,93.0246,93.1019,93.0246,93.1019,12881.0
2023-08-08 13:05:00,96.36,96.37,96.3,96.33,39180.0,93.1019,93.1116,93.0439,93.0729,39180.0
2023-08-08 13:10:00,96.33,96.34,96.29,96.34,3158.0,93.0729,93.0826,93.0343,93.0826,3158.0
2023-08-08 13:15:00,96.35,96.43,96.35,96.39,15869.0,93.0923,93.1696,93.0923,93.1309,15869.0
2023-08-08 13:20:00,96.38,96.43,96.34,96.34,3270.0,93.1212,93.1696,93.0826,93.0826,3270.0
2023-08-08 13:25:00,96.34,96.34,96.31,96.34,3700.0,93.0826,93.0826,93.0536,93.0826,3700.0
2023-08-08 13:30:00,96.36,96.42,96.36,96.37,5836.0,93.1019,93.1599,93.1019,93.1116,5836.0
2023-08-08 13:35:00,96.35,96.4,96.3,96.4,12881.0,93.0923,93.1406,93.0439,93.1406,12881.0
2023-08-08 13:40:00,96.41,96.44,96.4,96.43,4220.0,93.1502,93.1792,93.1406,93.1696,4220.0
2023-08-08 13:45:00,96.41,96.44,96.38,96.39,2300.0,93.1502,93.1792,93.1212,93.1309,2300.0
2023-08-08 13:50:00,96.37,96.45,96.37,96.43,3406.0,93.1116,93.1889,93.1116,93.1696,3406.0
2023-08-08 13:55:00,96.43,96.45,96.41,96.43,2039.0,93.1696,93.1889,93.1502,93.1696,2039.0
2023-08-08 14:00:00,96.44,96.45,96.38,96.4,6625.0,93.1792,93.1889,93.1212,93.1406,6625.0
2023-08-08 14:05:00,96.39,96.42,96.37,96.4,10269.0,93.1309,93.1599,93.1116,93.1406,10269.0
2023-08-08 14:10:00,96.41,96.49,96.38,96.48,10150.0,93.1502,93.2275,93.1212,93.2179,10150.0
2023-08-08 14:15:00,96.47,96.56,96.47,96.53,17931.0,93.2082,93.2952,93.2082,93.2662,17931.0
2023-08-08 14:20:00,96.52,96.56,96.52,96.54,124939.0,93.2565,93.2952,93.2565,93.2758,124939.0
2023-08-08 14:25:00,96.54,96.54,96.49,96.52,10729.0,93.2758,93.2758,93.2275,93.2565,10729.0
2023-08-08 14:30:00,96.52,96.53,96.5,96.53,17846.0,93.2565,93.2662,93.2372,93.2662,17846.0
2023-08-08 14:35:00,96.52,96.54,96.48,96.51,10139.0,93.2565,93.2758,93.2179,93.2468,10139.0
2023-08-08 14:40:00,96.51,96.52,96.47,96.48,17642.0,93.2468,93.2565,93.2082,93.2179,17642.0
2023-08-08 14:45:00,96.48,96.52,96.47,96.5,6902.0,93.2179,93.2565,93.2082,93.2372,6902.0
2023-08-08 14:50:00,96.51,96.55,96.51,96.55,13804.0,93.2468,93.2855,93.2468,93.2855,13804.0
2023-08-08 14:55:00,96.56,96.67,96.56,96.63,33444.0,93.2952,93.4014,93.2952,93.3628,33444.0
2023-08-08 15:00:00,96.63,96.66,96.61,96.65,7398.0,93.3628,93.3918,93.3435,93.3821,7398.0
2023-08-08 15:05:00,96.65,96.68,96.63,96.63,19632.0,93.3821,93.4111,93.3628,93.3628,19632.0
2023-08-08 15:10:00,96.63,96.66,96.62,96.65,17272.0,93.3628,93.3918,93.3531,93.3821,17272.0
2023-08-08 15:15:00,96.65,96.67,96.62,96.64,19322.0,93.3821,93.4014,93.3531,93.3725,19322.0
2023-08-08 15:20:00,96.64,96.71,96.64,96.71,25884.0,93.3725,93.4401,93.3725,93.4401,25884.0
2023-08-08 15:25:00,96.7,96.74,96.7,96.71,26025.0,93.4304,93.4691,93.4304,93.4401,26025.0
2023-08-08 15:30:00,96.71,96.71,96.63,96.64,64332.0,93.4401,93.4401,93.3628,93.3725,64332.0
2023-08-08 15:35:00,96.64,96.68,96.63,96.67,24173.0,93.3725,93.4111,93.3628,93.4014,24173.0
2023-08-08 15:40:00,96.67,96.79,96.67,96.75,33809.0,93.4014,93.5174,93.4014,93.4787,33809.0
2023-08-08 15:45:00,96.75,96.8,96.75,96.77,24751.0,93.4787,93.527,93.4787,93.4981,24751.0
2023-08-08 15:50:00,96.77,96.83,96.73,96.73,103591.0,93.4981,93.556,93.4594,93.4594,103591.0
2023-08-08 15:55:00,96.73,96.78,96.72,96.75,87724.0,93.4594,93.5077,93.4497,93.4787,87724.0
2023-08-09 09:30:00,96.89,96.9,96.77,96.83,22832.0,93.614,93.6237,93.4981,93.556,22832.0
2023-08-09 09:35:00,96.83,96.84,96.73,96.74,27834.0,93.556,93.5657,93.4594,93.4691,27834.0
2023-08-09 09:40:00,96.74,96.82,96.73,96.76,24494.0,93.4691,93.5464,93.4594,93.4884,24494.0
2023-08-09 09:45:00,96.76,96.82,96.75,96.79,10485.0,93.4884,93.5464,93.4787,93.5174,10485.0
2023-08-09 09:50:00,96.78,96.8,96.67,96.7,10525.0,93.5077,93.527,93.4014,93.4304,10525.0
2023-08-09 09:55:00,96.71,96.79,96.7,96.79,14591.0,93.4401,93.5174,93.4304,93.5174,14591.0
2023-08-09 10:00:00,96.77,96.88,96.75,96.87,17875.0,93.4981,93.6043,93.4787,93.5947,17875.0
2023-08-09 10:05:00,96.87,96.87,96.76,96.77,12922.0,93.5947,93.5947,93.4884,93.4981,12922.0
2023-08-09 10:10:00,96.76,96.79,96.73,96.78,12123.0,93.4884,93.5174,93.4594,93.5077,12123.0
2023-08-09 10:15:00,96.78,96.82,96.75,96.78,8944.0,93.5077,93.5464,93.4787,93.5077,8944.0
2023-08-09 10:20:00,96.79,96.79,96.7,96.71,17718.0,93.5174,93.5174,93.4304,93.4401,17718.0
2023-08-09 10:25:00,96.71,96.76,96.71,96.75,9539.0,93.4401,93.4884,93.4401,93.4787,9539.0
2023-08-09 10:30:00,96.78,96.79,96.71,96.71,5078.0,93.5077,93.5174,93.4401,93.4401,5078.0
2023-08-09 10:35:00,96.7,96.81,96.69,96.76,2786.0,93.4304,93.5367,93.4208,93.4884,2786.0
2023-08-09 10:40:00,96.75,96.79,96.75,96.77,3029.0,93.4787,93.5174,93.4787,93.4981,3029.0
2023-08-09 10:45:00,96.76,96.78,96.71,96.72,22212.0,93.4884,93.5077,93.4401,93.4497,22212.0
2023-08-09 10:50:00,96.7,96.72,96.6,96.6,8729.0,93.4304,93.4497,93.3338,93.3338,8729.0
2023-08-09 10:55:00,96.59,96.61,96.53,96.55,4653.0,93.3241,93.3435,93.2662,93.2855,4653.0
2023-08-09 11:00:00,96.55,96.6,96.52,96.59,5055.0,93.2855,93.3338,93.2565,93.3241,5055.0
2023-08-09 11:05:00,96.6,96.6,96.56,96.59,5270.0,93.3338,93.3338,93.2952,93.3241,5270.0
2023-08-09 11:10:00,96.57,96.58,96.46,96.46,10313.0,93.3048,93.3145,93.1985,93.1985,10313.0
2023-08-09 11:15:00,96.45,96.45,96.32,96.34,9661.0,93.1889,93.1889,93.0633,93.0826,9661.0
2023-08-09 11:20:00,96.36,96.36,96.29,96.29,5839.0,93.1019,93.1019,93.0343,93.0343,5839.0
2023-08-09 11:25:00,96.28,96.32,96.27,96.29,2741.0,93.0246,93.0633,93.015,93.0343,2741.0
2023-08-09 11:30:00,96.28,96.39,96.25,96.39,8341.0,93.0246,93.1309,92.9956,93.1309,8341.0
2023-08-09 11:35:00,96.38,96.4,96.36,96.38,2215.0,93.1212,93.1406,93.1019,93.1212,2215.0
2023-08-09 11:40:00,96.4,96.4,96.31,96.31,2131.0,93.1406,93.1406,93.0536,93.0536,2131.0
2023-08-09 11:45:00,96.32,96.34,96.24,96.24,2000.0,93.0633,93.0826,92.986,92.986,2000.0
2023-08-09 11:50:00,96.23,96.25,96.17,96.2,4980.0,92.9763,92.9956,92.9183,92.9473,4980.0
2023-08-09 11:55:00,96.19,96.21,96.14,96.2,3261.0,92.9377,92.957,92.8894,92.9473,3261.0
2023-08-09 12:00:00,96.2,96.27,96.18,96.26,2500.0,92.9473,93.015,92.928,93.0053,2500.0
2023-08-09 12:05:00,96.27,96.35,96.26,96.33,3288.0,93.015,93.0923,93.0053,93.0729,3288.0
2023-08-09 12:10:00,96.33,96.33,96.27,96.33,2740.0,93.0729,93.0729,93.015,93.0729,2740.0
2023-08-09 12:15:00,96.33,96.35,96.28,96.29,3877.0,93.0729,93.0923,93.0246,93.0343,3877.0
2023-08-09 12:20:00,96.27,96.3,96.24,96.3,3009.0,93.015,93.0439,92.986,93.0439,3009.0
2023-08-09 12:25:00,96.31,96.35,96.29,96.31,4048.0,93.0536,93.0923,93.0343,93.0536,4048.0
2023-08-09 12:30:00,96.31,96.42,96.3,96.42,12036.0,93.0536,93.1599,93.0439,93.1599,12036.0
2023-08-09 12:35:00,96.39,96.41,96.35,96.37,5002.0,93.1309,93.1502,93.0923,93.1116,5002.0
2023-08-09 12:40:00,96.37,96.4,96.34,96.36,6785.0,93.1116,93.1406,93.0826,93.1019,6785.0
2023-08-09 12:45:00,96.34,96.44,96.34,96.42,4372.0,93.0826,93.1792,93.0826,93.1599,4372.0
2023-08-09 12:50:00,96.43,96.43,96.38,96.39,900.0,93.1696,93.1696,93.1212,93.1309,900.0
2023-08-09 12:55:00,96.42,96.42,96.37,96.37,501.0,93.1599,93.1599,93.1116,93.1116,501.0
2023-08-09 13:00:00,96.36,96.45,96.34,96.45,4400.0,93.1019,93.1889,93.0826,93.1889,4400.0
2023-08-09 13:05:00,96.45,96.55,96.45,96.55,3964.0,93.1889,93.2855,93.1889,93.2855,3964.0
2023-08-09 13:10:00,96.55,96.62,96.55,96.62,1200.0,93.2855,93.3531,93.2855,93.3531,1200.0
2023-08-09 13:15:00,96.64,96.65,96.6,96.61,2874.0,93.3725,93.3821,93.3338,93.3435,2874.0
2023-08-09 13:20:00,96.62,96.62,96.58,96.59,129247.0,93.3531,93.3531,93.3145,93.3241,129247.0
2023-08-09 13:25:00,96.59,96.61,96.59,96.6,5700.0,93.3241,93.3435,93.3241,93.3338,5700.0
2023-08-09 13:30:00,96.6,96.64,96.6,96.61,1300.0,93.3338,93.3725,93.3338,93.3435,1300.0
2023-08-09 13:35:00,96.61,96.65,96.61,96.65,778.0,93.3435,93.3821,93.3435,93.3821,778.0
2023-08-09 13:40:00,96.66,96.66,96.64,96.65,1343.0,93.3918,93.3918,93.3725,93.3821,1343.0
2023-08-09 13:45:00,96.66,96.67,96.62,96.62,1200.0,93.3918,93.4014,93.3531,93.3531,1200.0
2023-08-09 13:50:00,96.61,96.64,96.61,96.64,1400.0,93.3435,93.3725,93.3435,93.3725,1400.0
2023-08-09 13:55:00,96.63,96.65,96.62,96.64,2762.0,93.3628,93.3821,93.3531,93.3725,2762.0
2023-08-09 14:00:00,96.59,96.64,96.59,96.64,824.0,93.3241,93.3725,93.3241,93.3725,824.0
2023-08-09 14:05:00,96.66,96.69,96.65,96.68,40248.0,93.3918,93.4208,93.3821,93.4111,40248.0
2023-08-09 14:10:00,96.69,96.74,96.67,96.73,7459.0,93.4208,93.4691,93.4014,93.4594,7459.0
2023-08-09 14:15:00,96.75,96.78,96.74,96.77,2163.0,93.4787,93.5077,93.4691,93.4981,2163.0
2023-08-09 14:20:00,96.78,96.78,96.72,96.76,11772.0,93.5077,93.5077,93.4497,93.4884,11772.0
2023-08-09 14:25:00,96.75,96.79,96.74,96.78,3885.0,93.4787,93.5174,93.4691,93.5077,3885.0
2023-08-09 14:30:00,96.79,96.85,96.78,96.78,22608.0,93.5174,93.5754,93.5077,93.5077,22608.0
2023-08-09 14:35:00,96.79,96.82,96.78,96.81,4718.0,93.5174,93.5464,93.5077,93.5367,4718.0
2023-08-09 14:40:00,96.8,96.81,96.77,96.77,2755.0,93.527,93.5367,93.4981,93.4981,2755.0
2023-08-09 14:45:00,96.76,96.81,96.75,96.81,1616.0,93.4884,93.5367,93.4787,93.5367,1616.0
2023-08-09 14:50:00,96.79,96.8,96.73,96.73,4133.0,93.5174,93.527,93.4594,93.4594,4133.0
2023-08-09 14:55:00,96.73,96.78,96.72,96.73,13307.0,93.4594,93.5077,93.4497,93.4594,13307.0
2023-08-09 15:00:00,96.72,96.74,96.71,96.73,6763.0,93.4497,93.4691,93.4401,93.4594,6763.0
2023-08-09 15:05:00,96.73,96.76,96.63,96.63,5491.0,93.4594,93.4884,93.3628,93.3628,5491.0
2023-08-09 15:10:00,96.63,96.66,96.61,96.66,5286.0,93.3628,93.3918,93.3435,93.3918,5286.0
2023-08-09 15:15:00,96.65,96.65,96.63,96.63,10905.0,93.3821,93.3821,93.3628,93.3628,10905.0
2023-08-09 15:20:00,96.65,96.73,96.64,96.71,4693.0,93.3821,93.4594,93.3725,93.4401,4693.0
2023-08-09 15:25:00,96.72,96.74,96.69,96.69,4301.0,93.4497,93.4691,93.4208,93.4208,4301.0
2023-08-09 15:30:00,96.68,96.7,96.64,96.66,11820.0,93.4111,93.4304,93.3725,93.3918,11820.0
2023-08-09 15:35:00,96.66,96.69,96.59,96.59,3699.0,93.3918,93.4208,93.3241,93.3241,3699.0
2023-08-09 15:40:00,96.59,96.62,96.57,96.58,7314.0,93.3241,93.3531,93.3048,93.3145,7314.0
2023-08-09 15:45:00,96.57,96.57,96.36,96.39,18177.0,93.3048,93.3048,93.1019,93.1309,18177.0
2023-08-09 15:50:00,96.39,96.45,96.34,96.38,58867.0,93.1309,93.1889,93.0826,93.1212,58867.0
2023-08-09 15:55:00,96.37,96.38,96.28,96.34,40269.0,93.1116,93.1212,93.0246,93.0826,40269.0
2023-08-10 09:30:00,97.01,97.17,96.98,97.13,29948.0,93.7299,93.8845,93.701,93.8459,29948.0
2023-08-10 09:35:00,97.19,97.33,97.17,97.27,13552.0,93.9039,94.0391,93.8845,93.9812,13552.0
2023-08-10 09:40:00,97.27,97.33,97.23,97.28,20690.0,93.9812,94.0391,93.9425,93.9908,20690.0
2023-08-10 09:45:00,97.29,97.49,97.29,97.45,31471.0,94.0005,94.1937,94.0005,94.1551,31471.0
2023-08-10 09:50:00,97.45,97.52,97.42,97.52,66337.0,94.1551,94.2227,94.1261,94.2227,66337.0
2023-08-10 09:55:00,97.52,97.61,97.49,97.6,13072.0,94.2227,94.3097,94.1937,94.3,13072.0
2023-08-10 10:00:00,97.62,97.7,97.62,97.66,19233.0,94.3193,94.3966,94.3193,94.358,19233.0
2023-08-10 10:05:00,97.64,97.66,97.61,97.64,11610.0,94.3386,94.358,94.3097,94.3386,11610.0
2023-08-10 10:10:00,97.61,97.63,97.57,97.6,9028.0,94.3097,94.329,94.271,94.3,9028.0
2023-08-10 10:15:00,97.59,97.63,97.55,97.55,7802.0,94.2903,94.329,94.2517,94.2517,7802.0
2023-08-10 10:20:00,97.53,97.54,97.47,97.52,10673.0,94.2324,94.242,94.1744,94.2227,10673.0
2023-08-10 10:25:00,97.54,97.55,97.45,97.51,13807.0,94.242,94.2517,94.1551,94.213,13807.0
2023-08-10 10:30:00,97.51,97.58,97.49,97.55,22401.0,94.213,94.2807,94.1937,94.2517,22401.0
2023-08-10 10:35:00,97.54,97.56,97.35,97.39,27859.0,94.242,94.2613,94.0584,94.0971,27859.0
2023-08-10 10:40:00,97.38,97.38,97.24,97.27,21210.0,94.0874,94.0874,93.9522,93.9812,21210.0
2023-08-10 10:45:00,97.26,97.26,97.08,97.17,30850.0,93.9715,93.9715,93.7976,93.8845,30850.0
2023-08-10 10:50:00,97.16,97.21,97.1,97.21,7461.0,93.8749,93.9232,93.8169,93.9232,7461.0
2023-08-10 10:55:00,97.27,97.3,97.21,97.21,9869.0,93.9812,94.0101,93.9232,93.9232,9869.0
2023-08-10 11:00:00,97.21,97.22,97.03,97.08,26380.0,93.9232,93.9328,93.7493,93.7976,26380.0
2023-08-10 11:05:00,97.07,97.16,96.99,97.09,9542.0,93.7879,93.8749,93.7106,93.8072,9542.0
2023-08-10 11:10:00,97.1,97.17,97.07,97.12,10270.0,93.8169,93.8845,93.7879,93.8362,10270.0
2023-08-10 11:15:00,97.1,97.1,97.02,97.06,25780.0,93.8169,93.8169,93.7396,93.7783,25780.0
2023-08-10 11:20:00,97.06,97.06,96.96,97.01,20856.0,93.7783,93.7783,93.6816,93.7299,20856.0
2023-08-10 11:25:00,97.02,97.14,97.02,97.13,17543.0,93.7396,93.8555,93.7396,93.8459,17543.0
2023-08-10 11:30:00,97.14,97.2,97.09,97.2,30813.0,93.8555,93.9135,93.8072,93.9135,30813.0
2023-08-10 11:35:00,97.21,97.23,97.17,97.2,25258.0,93.9232,93.9425,93.8845,93.9135,25258.0
2023-08-10 11:40:00,97.2,97.2,97.02,97.05,28516.0,93.9135,93.9135,93.7396,93.7686,28516.0
2023-08-10 11:45:00,97.05,97.05,96.9,96.95,15497.0,93.7686,93.7686,93.6237,93.672,15497.0
2023-08-10 11:50:00,96.94,96.94,96.78,96.83,29548.0,93.6623,93.6623,93.5077,93.556,29548.0
2023-08-10 11:55:00,96.83,96.91,96.78,96.9,23252.0,93.556,93.6333,93.5077,93.6237,23252.0
2023-08-10 12:00:00,96.9,96.91,96.82,96.88,7727.0,93.6237,93.6333,93.5464,93.6043,7727.0
2023-08-10 12:05:00,96.88,96.92,96.82,96.84,10264.0,93.6043,93.643,93.5464,93.5657,10264.0
2023-08-10 12:10:00,96.85,96.86,96.77,96.83,17164.0,93.5754,93.585,93.4981,93.556,17164.0
2023-08-10 12:15:00,96.82,96.84,96.76,96.8,44352.0,93.5464,93.5657,93.4884,93.527,44352.0
2023-08-10 12:20:00,96.79,96.84,96.75,96.78,42162.0,93.5174,93.5657,93.4787,93.5077,42162.0
2023-08-10 12:25:00,96.77,96.77,96.62,96.75,45037.0,93.4981,93.4981,93.3531,93.4787,45037.0
2023-08-10 12:30:00,96.74,96.79,96.72,96.78,16420.0,93.4691,93.5174,93.4497,93.5077,16420.0
2023-08-10 12:35:00,96.79,96.89,96.73,96.89,24626.0,93.5174,93.614,93.4594,93.614,24626.0
2023-08-10 12:40:00,96.89,96.9,96.83,96.9,8062.0,93.614,93.6237,93.556,93.6237,8062.0
2023-08-10 12:45:00,96.89,96.95,96.89,96.92,32188.0,93.614,93.672,93.614,93.643,32188.0
2023-08-10 12:50:00,96.9,96.91,96.73,96.76,27442.0,93.6237,93.6333,93.4594,93.4884,27442.0
2023-08-10 12:55:00,96.76,96.76,96.58,96.65,57920.0,93.4884,93.4884,93.3145,93.3821,57920.0
2023-08-10 13:00:00,96.63,96.69,96.58,96.66,19676.0,93.3628,93.4208,93.3145,93.3918,19676.0
2023-08-10 13:05:00,96.66,96.71,96.64,96.69,16313.0,93.3918,93.4401,93.3725,93.4208,16313.0
2023-08-10 13:10:00,96.69,96.71,96.63,96.69,7552.0,93.4208,93.4401,93.3628,93.4208,7552.0
2023-08-10 13:15:00,96.7,96.71,96.62,96.67,20999.0,93.4304,93.4401,93.3531,93.4014,20999.0
2023-08-10 13:20:00,96.65,96.65,96.51,96.57,16301.0,93.3821,93.3821,93.2468,93.3048,16301.0
2023-08-10 13:25:00,96.56,96.59,96.51,96.55,10831.0,93.2952,93.3241,93.2468,93.2855,10831.0
2023-08-10 13:30:00,96.54,96.54,96.45,96.53,17033.0,93.2758,93.2758,93.1889,93.2662,17033.0
2023-08-10 13:35:00,96.52,96.52,96.43,96.46,10610.0,93.2565,93.2565,93.1696,93.1985,10610.0
2023-08-10 13:40:00,96.47,96.47,96.34,96.41,22982.0,93.2082,93.2082,93.0826,93.1502,22982.0
2023-08-10 13:45:00,96.4,96.56,96.4,96.5,23881.0,93.1406,93.2952,93.1406,93.2372,23881.0
2023-08-10 13:50:00,96.5,96.55,96.46,96.47,29415.0,93.2372,93.2855,93.1985,93.2082,29415.0
2023-08-10 13:55:00,96.45,96.45,96.27,96.3,20372.0,93.1889,93.1889,93.015,93.0439,20372.0
2023-08-10 14:00:00,96.31,96.38,96.3,96.37,12239.0,93.0536,93.1212,93.0439,93.1116,12239.0
2023-08-10 14:05:00,96.39,96.53,96.39,96.49,18531.0,93.1309,93.2662,93.1309,93.2275,18531.0
2023-08-10 14:10:00,96.5,96.64,96.49,96.62,38301.0,93.2372,93.3725,93.2275,93.3531,38301.0
2023-08-10 14:15:00,96.62,96.68,96.56,96.57,24714.0,93.3531,93.4111,93.2952,93.3048,24714.0
2023-08-10 14:20:00,96.56,96.65,96.56,96.64,13277.0,93.2952,93.3821,93.2952,93.3725,13277.0
2023-08-10 14:25:00,96.64,96.66,96.57,96.59,10573.0,93.3725,93.3918,93.3048,93.3241,10573.0
2023-08-10 14:30:00,96.58,96.63,96.53,96.54,8753.0,93.3145,93.3628,93.2662,93.2758,8753.0
2023-08-10 14:35:00,96.56,96.58,96.48,96.58,13348.0,93.2952,93.3145,93.2179,93.3145,13348.0
2023-08-10 14:40:00,96.58,96.59,96.47,96.55,21467.0,93.3145,93.3241,93.2082,93.2855,21467.0
2023-08-10 14:45:00,96.56,96.65,96.51,96.63,133232.0,93.2952,93.3821,93.2468,93.3628,133232.0
2023-08-10 14:50:00,96.61,96.72,96.6,96.7,16370.0,93.3435,93.4497,93.3338,93.4304,16370.0
2023-08-10 14:55:00,96.72,96.77,96.7,96.77,24971.0,93.4497,93.4981,93.4304,93.4981,24971.0
2023-08-10 15:00:00,96.75,96.75,96.59,96.64,20054.0,93.4787,93.4787,93.3241,93.3725,20054.0
2023-08-10 15:05:00,96.65,96.68,96.62,96.66,14570.0,93.3821,93.4111,93.3531,93.3918,14570.0
2023-08-10 15:10:00,96.68,96.73,96.66,96.69,27235.0,93.4111,93.4594,93.3918,93.4208,27235.0
2023-08-10 15:15:00,96.71,96.74,96.68,96.71,31402.0,93.4401,93.4691,93.4111,93.4401,31402.0
2023-08-10 15:20:00,96.71,96.73,96.61,96.62,41208.0,93.4401,93.4594,93.3435,93.3531,41208.0
2023-08-10 15:25:00,96.63,96.63,96.5,96.53,33811.0,93.3628,93.3628,93.2372,93.2662,33811.0
2023-08-10 15:30:00,96.52,96.52,96.43,96.45,25862.0,93.2565,93.2565,93.1696,93.1889,25862.0
2023-08-10 15:35:00,96.44,96.48,96.41,96.43,39477.0,93.1792,93.2179,93.1502,93.1696,39477.0
2023-08-10 15:40:00,96.43,96.44,96.35,96.38,36710.0,93.1696,93.1792,93.0923,93.1212,36710.0
2023-08-10 15:45:00,96.36,96.5,96.34,96.44,30881.0,93.1019,93.2372,93.0826,93.1792,30881.0
2023-08-10 15:50:00,96.43,96.52,96.41,96.48,82621.0,93.1696,93.2565,93.1502,93.2179,82621.0
2023-08-10 15:55:00,96.47,96.51,96.45,96.46,116645.0,93.2082,93.2468,93.1889,93.1985,116645.0
2023-08-11 09:30:00,95.92,95.95,95.79,95.94,28991.0,92.6768,92.7058,92.5512,92.6961,28991.0
2023-08-11 09:35:00,95.96,96.06,95.95,95.99,22326.0,92.7154,92.8121,92.7058,92.7444,22326.0
2023-08-11 09:40:00,95.92,95.93,95.83,95.93,5150.0,92.6768,92.6865,92.5898,92.6865,5150.0
2023-08-11 09:45:00,95.89,95.93,95.8,95.88,6970.0,92.6478,92.6865,92.5609,92.6381,6970.0
2023-08-11 09:50:00,95.89,95.9,95.82,95.88,4004.0,92.6478,92.6575,92.5802,92.6381,4004.0
2023-08-11 09:55:00,95.89,95.95,95.89,95.92,2500.0,92.6478,92.7058,92.6478,92.6768,2500.0
2023-08-11 10:00:00,95.94,96.18,95.94,96.1,9204.0,92.6961,92.928,92.6961,92.8507,9204.0
2023-08-11 10:05:00,96.16,96.16,96.06,96.08,59866.0,92.9087,92.9087,92.8121,92.8314,59866.0
2023-08-11 10:10:00,96.05,96.15,95.99,96.15,4168.0,92.8024,92.899,92.7444,92.899,4168.0
2023-08-11 10:15:00,96.14,96.25,96.14,96.23,6050.0,92.8894,92.9956,92.8894,92.9763,6050.0
2023-08-11 10:20:00,96.29,96.39,96.28,96.33,17237.0,93.0343,93.1309,93.0246,93.0729,17237.0
2023-08-11 10:25:00,96.34,96.35,96.24,96.25,18459.0,93.0826,93.0923,92.986,92.9956,18459.0
2023-08-11 10:30:00,96.28,96.3,96.21,96.22,1700.0,93.0246,93.0439,92.957,92.9667,1700.0
2023-08-11 10:35:00,96.16,96.36,96.16,96.34,12262.0,92.9087,93.1019,92.9087,93.0826,12262.0
2023-08-11 10:40:00,96.35,96.37,96.27,96.31,9805.0,93.0923,93.1116,93.015,93.0536,9805.0
2023-08-11 10:45:00,96.33,96.33,96.26,96.28,2364.0,93.0729,93.0729,93.0053,93.0246,2364.0
2023-08-11 10:50:00,96.24,96.24,96.12,96.12,13274.0,92.986,92.986,92.87,92.87,13274.0
2023-08-11 10:55:00,96.14,96.17,96.1,96.11,5299.0,92.8894,92.9183,92.8507,92.8604,5299.0
2023-08-11 11:00:00,96.13,96.19,96.12,96.17,3758.0,92.8797,92.9377,92.87,92.9183,3758.0
2023-08-11 11:05:00,96.17,96.17,96.08,96.09,2550.0,92.9183,92.9183,92.8314,92.841,2550.0
2023-08-11 11:10:00,96.07,96.07,96.0,96.01,2466.0,92.8217,92.8217,92.7541,92.7638,2466.0
2023-08-11 11:15:00,95.97,95.99,95.94,95.98,17316.0,92.7251,92.7444,92.6961,92.7348,17316.0
2023-08-11 11:20:00,95.97,96.04,95.95,95.96,12236.0,92.7251,92.7927,92.7058,92.7154,12236.0
2023-08-11 11:25:00,95.97,95.99,95.94,95.95,4733.0,92.7251,92.7444,92.6961,92.7058,4733.0
2023-08-11 11:30:00,95.94,95.98,95.89,95.9,5585.0,92.6961,92.7348,92.6478,92.6575,5585.0
2023-08-11 11:35:00,95.93,95.99,95.9,95.95,7729.0,92.6865,92.7444,92.6575,92.7058,7729.0
2023-08-11 11:40:00,95.91,95.95,95.89,95.94,5320.0,92.6671,92.7058,92.6478,92.6961,5320.0
2023-08-11 11:45:00,95.95,95.97,95.88,95.92,4231.0,92.7058,92.7251,92.6381,92.6768,4231.0
2023-08-11 11:50:00,95.9,95.92,95.87,95.9,4455.0,92.6575,92.6768,92.6285,92.6575,4455.0
2023-08-11 11:55:00,95.91,96.06,95.89,96.06,4447.0,92.6671,92.8121,92.6478,92.8121,4447.0
2023-08-11 12:00:00,96.06,96.1,96.04,96.06,6988.0,92.8121,92.8507,92.7927,92.8121,6988.0
2023-08-11 12:05:00,96.07,96.14,96.07,96.08,1800.0,92.8217,92.8894,92.8217,92.8314,1800.0
2023-08-11 12:10:00,96.08,96.15,96.06,96.15,1729.0,92.8314,92.899,92.8121,92.899,1729.0
2023-08-11 12:15:00,96.15,96.18,96.1,96.11,18735.0,92.899,92.928,92.8507,92.8604,18735.0
2023-08-11 12:20:00,96.11,96.13,96.09,96.09,1500.0,92.8604,92.8797,92.841,92.841,1500.0
2023-08-11 12:25:00,96.07,96.07,95.98,96.01,2926.0,92.8217,92.8217,92.7348,92.7638,2926.0
2023-08-11 12:30:00,96.04,96.08,96.04,96.08,2231.0,92.7927,92.8314,92.7927,92.8314,2231.0
2023-08-11 12:35:00,96.04,96.04,95.99,96.0,2306.0,92.7927,92.7927,92.7444,92.7541,2306.0
2023-08-11 12:40:00,95.98,95.99,95.94,95.95,4413.0,92.7348,92.7444,92.6961,92.7058,4413.0
2023-08-11 12:45:00,95.95,95.96,95.93,95.94,2800.0,92.7058,92.7154,92.6865,92.6961,2800.0
2023-08-11 12:50:00,95.92,95.97,95.91,95.95,4364.0,92.6768,92.7251,92.6671,92.7058,4364.0
2023-08-11 12:55:00,95.95,95.95,95.92,95.94,3300.0,92.7058,92.7058,92.6768,92.6961,3300.0
2023-08-11 13:00:00,95.95,96.0,95.95,95.99,2713.0,92.7058,92.7541,92.7058,92.7444,2713.0
2023-08-11 13:05:00,95.93,95.94,95.89,95.91,8404.0,92.6865,92.6961,92.6478,92.6671,8404.0
2023-08-11 13:10:00,95.91,95.95,95.91,95.93,900.0,92.6671,92.7058,92.6671,92.6865,900.0
2023-08-11 13:15:00,95.92,95.98,95.92,95.97,2224.0,92.6768,92.7348,92.6768,92.7251,2224.0
2023-08-11 13:20:00,95.97,96.01,95.97,96.01,21677.0,92.7251,92.7638,92.7251,92.7638,21677.0
2023-08-11 13:25:00,95.99,96.09,95.99,96.08,6700.0,92.7444,92.841,92.7444,92.8314,6700.0
2023-08-11 13:30:00,96.08,96.09,96.05,96.05,7773.0,92.8314,92.841,92.8024,92.8024,7773.0
2023-08-11 13:35:00,96.06,96.07,96.0,96.0,1735.0,92.8121,92.8217,92.7541,92.7541,1735.0
2023-08-11 13:40:00,96.03,96.05,95.93,95.95,11062.0,92.7831,92.8024,92.6865,92.7058,11062.0
2023-08-11 13:45:00,95.95,95.95,95.9,95.93,3075.0,92.7058,92.7058,92.6575,92.6865,3075.0
2023-08-11 13:50:00,95.92,95.93,95.89,95.92,1528.0,92.6768,92.6865,92.6478,92.6768,1528.0
2023-08-11 13:55:00,95.89,95.97,95.89,95.97,1500.0,92.6478,92.7251,92.6478,92.7251,1500.0
2023-08-11 14:00:00,95.96,96.02,95.96,95.99,1444.0,92.7154,92.7734,92.7154,92.7444,1444.0
2023-08-11 14:05:00,96.01,96.05,95.99,96.0,2500.0,92.7638,92.8024,92.7444,92.7541,2500.0
2023-08-11 14:10:00,96.0,96.0,95.97,96.0,3209.0,92.7541,92.7541,92.7251,92.7541,3209.0
2023-08-11 14:15:00,96.0,96.07,96.0,96.05,2819.0,92.7541,92.8217,92.7541,92.8024,2819.0
2023-08-11 14:20:00,96.04,96.06,96.0,96.06,3383.0,92.7927,92.8121,92.7541,92.8121,3383.0
2023-08-11 14:25:00,96.1,96.13,96.09,96.09,6974.0,92.8507,92.8797,92.841,92.841,6974.0
2023-08-11 14:30:00,96.09,96.19,96.09,96.11,6841.0,92.841,92.9377,92.841,92.8604,6841.0
2023-08-11 14:35:00,96.09,96.14,96.05,96.13,4651.0,92.841,92.8894,92.8024,92.8797,4651.0
2023-08-11 14:40:00,96.15,96.15,96.09,96.09,1044.0,92.899,92.899,92.841,92.841,1044.0
2023-08-11 14:45:00,96.11,96.15,96.11,96.13,8674.0,92.8604,92.899,92.8604,92.8797,8674.0
2023-08-11 14:50:00,96.15,96.17,96.12,96.16,4712.0,92.899,92.9183,92.87,92.9087,4712.0
2023-08-11 14:55:00,96.15,96.18,96.15,96.17,5686.0,92.899,92.928,92.899,92.9183,5686.0
2023-08-11 15:00:00,96.17,96.18,96.09,96.14,1735.0,92.9183,92.928,92.841,92.8894,1735.0
2023-08-11 15:05:00,96.14,96.15,96.04,96.04,6087.0,92.8894,92.899,92.7927,92.7927,6087.0
2023-08-11 15:10:00,96.02,96.07,96.02,96.06,8213.0,92.7734,92.8217,92.7734,92.8121,8213.0
2023-08-11 15:15:00,96.05,96.11,96.05,96.11,4398.0,92.8024,92.8604,92.8024,92.8604,4398.0
2023-08-11 15:20:00,96.11,96.13,96.07,96.13,3914.0,92.8604,92.8797,92.8217,92.8797,3914.0
2023-08-11 15:25:00,96.15,96.18,96.12,96.13,13931.0,92.899,92.928,92.87,92.8797,13931.0
2023-08-11 15:30:00,96.12,96.18,96.12,96.17,17650.0,92.87,92.928,92.87,92.9183,17650.0
2023-08-11 15:35:00,96.18,96.18,96.08,96.1,3196.0,92.928,92.928,92.8314,92.8507,3196.0
2023-08-11 15:40:00,96.1,96.12,96.05,96.12,8604.0,92.8507,92.87,92.8024,92.87,8604.0
2023-08-11 15:45:00,96.11,96.12,96.05,96.1,14278.0,92.8604,92.87,92.8024,92.8507,14278.0
2023-08-11 15:50:00,96.08,96.12,96.03,96.07,23022.0,92.8314,92.87,92.7831,92.8217,23022.0
2023-08-11 15:55:00,96.06,96.11,95.99,96.11,67342.0,92.8121,92.8604,92.7444,92.8604,67342.0
2023-08-14 09:30:00,95.63,95.68,95.59,95.64,18154.0,92.3966,92.4449,92.358,92.4063,18154.0
2023-08-14 09:35:00,95.63,95.66,95.57,95.6,16268.0,92.3966,92.4256,92.3386,92.3676,16268.0
2023-08-14 09:40:00,95.63,95.68,95.6,95.61,10684.0,92.3966,92.4449,92.3676,92.3773,10684.0
2023-08-14 09:45:00,95.61,95.63,95.5,95.52,18589.0,92.3773,92.3966,92.271,92.2903,18589.0
2023-08-14 09:50:00,95.53,95.69,95.51,95.64,79432.0,92.3,92.4546,92.2807,92.4063,79432.0
2023-08-14 09:55:00,95.63,95.69,95.59,95.67,72132.0,92.3966,92.4546,92.358,92.4353,72132.0
2023-08-14 10:00:00,95.68,95.72,95.65,95.72,22570.0,92.4449,92.4836,92.4159,92.4836,22570.0
2023-08-14 10:05:00,95.73,95.83,95.71,95.8,13590.0,92.4932,92.5898,92.4739,92.5609,13590.0
2023-08-14 10:10:00,95.8,95.92,95.77,95.9,25200.0,92.5609,92.6768,92.5319,92.6575,25200.0
2023-08-14 10:15:00,95.91,95.93,95.88,95.89,14596.0,92.6671,92.6865,92.6381,92.6478,14596.0
2023-08-14 10:20:00,95.89,95.92,95.87,95.88,10455.0,92.6478,92.6768,92.6285,92.6381,10455.0
2023-08-14 10:25:00,95.92,95.96,95.84,95.86,16436.0,92.6768,92.7154,92.5995,92.6188,16436.0
2023-08-14 10:30:00,95.88,95.99,95.87,95.99,17837.0,92.6381,92.7444,92.6285,92.7444,17837.0
2023-08-14 10:35:00,95.98,96.08,95.98,96.06,19419.0,92.7348,92.8314,92.7348,92.8121,19419.0
2023-08-14 10:40:00,96.04,96.11,96.04,96.06,10669.0,92.7927,92.8604,92.7927,92.8121,10669.0
2023-08-14 10:45:00,96.08,96.09,96.05,96.06,30382.0,92.8314,92.841,92.8024,92.8121,30382.0
2023-08-14 10:50:00,96.06,96.17,96.06,96.16,20340.0,92.8121,92.9183,92.8121,92.9087,20340.0
2023-08-14 10:55:00,96.16,96.17,96.08,96.1,12703.0,92.9087,92.9183,92.8314,92.8507,12703.0
2023-08-14 11:00:00,96.11,96.11,96.07,96.08,12947.0,92.8604,92.8604,92.8217,92.8314,12947.0
2023-08-14 11:05:00,96.08,96.09,96.0,96.04,13968.0,92.8314,92.841,92.7541,92.7927,13968.0
2023-08-14 11:10:00,96.04,96.05,96.0,96.01,5336.0,92.7927,92.8024,92.7541,92.7638,5336.0
2023-08-14 11:15:00,96.01,96.05,95.99,96.04,8887.0,92.7638,92.8024,92.7444,92.7927,8887.0
2023-08-14 11:20:00,96.04,96.1,96.04,96.09,9677.0,92.7927,92.8507,92.7927,92.841,9677.0
2023-08-14 11:25:00,96.09,96.15,96.07,96.14,18087.0,92.841,92.899,92.8217,92.8894,18087.0
2023-08-14 11:30:00,96.14,96.15,96.09,96.1,12843.0,92.8894,92.899,92.841,92.8507,12843.0
2023-08-14 11:35:00,96.1,96.15,96.09,96.13,3739.0,92.8507,92.899,92.841,92.8797,3739.0
2023-08-14 11:40:00,96.15,96.19,96.13,96.16,8729.0,92.899,92.9377,92.8797,92.9087,8729.0
2023-08-14 11:45:00,96.17,96.25,96.17,96.22,12385.0,92.9183,92.9956,92.9183,92.9667,12385.0
2023-08-14 11:50:00,96.24,96.25,96.2,96.2,10473.0,92.986,92.9956,92.9473,92.9473,10473.0
2023-08-14 11:55:00,96.22,96.22,96.13,96.14,16066.0,92.9667,92.9667,92.8797,92.8894,16066.0
2023-08-14 12:00:00,96.15,96.2,96.14,96.2,18893.0,92.899,92.9473,92.8894,92.9473,18893.0
2023-08-14 12:05:00,96.2,96.24,96.18,96.19,14040.0,92.9473,92.986,92.928,92.9377,14040.0
2023-08-14 12:10:00,96.18,96.19,96.12,96.14,12755.0,92.928,92.9377,92.87,92.8894,12755.0
2023-08-14 12:15:00,96.13,96.14,96.04,96.11,20087.0,92.8797,92.8894,92.7927,92.8604,20087.0
2023-08-14 12:20:00,96.12,96.13,96.02,96.06,15291.0,92.87,92.8797,92.7734,92.8121,15291.0
2023-08-14 12:25:00,96.06,96.1,96.05,96.08,7164.0,92.8121,92.8507,92.8024,92.8314,7164.0
2023-08-14 12:30:00,96.08,96.13,96.05,96.06,10632.0,92.8314,92.8797,92.8024,92.8121,10632.0
2023-08-14 12:35:00,96.06,96.11,96.04,96.1,7702.0,92.8121,92.8604,92.7927,92.8507,7702.0
2023-08-14 12:40:00,96.1,96.14,96.09,96.14,82678.0,92.8507,92.8894,92.841,92.8894,82678.0
2023-08-14 12:45:00,96.14,96.19,96.13,96.18,11675.0,92.8894,92.9377,92.8797,92.928,11675.0
2023-08-14 12:50:00,96.19,96.21,96.14,96.15,23940.0,92.9377,92.957,92.8894,92.899,23940.0
2023-08-14 12:55:00,96.16,96.18,96.14,96.18,12545.0,92.9087,92.928,92.8894,92.928,12545.0
2023-08-14 13:00:00,96.17,96.2,96.16,96.19,1563.0,92.9183,92.9473,92.9087,92.9377,1563.0
2023-08-14 13:05:00,96.19,96.21,96.17,96.21,5402.0,92.9377,92.957,92.9183,92.957,5402.0
2023-08-14 13:10:00,96.22,96.22,96.18,96.2,8513.0,92.9667,92.9667,92.928,92.9473,8513.0
2023-08-14 13:15:00,96.21,96.23,96.21,96.22,8650.0,92.957,92.9763,92.957,92.9667,8650.0
2023-08-14 13:20:00,96.22,96.25,96.19,96.2,12548.0,92.9667,92.9956,92.9377,92.9473,12548.0
2023-08-14 13:25:00,96.2,96.21,96.16,96.2,11487.0,92.9473,92.957,92.9087,92.9473,11487.0
2023-08-14 13:30:00,96.2,96.23,96.13,96.14,10383.0,92.9473,92.9763,92.8797,92.8894,10383.0
2023-08-14 13:35:00,96.14,96.17,96.13,96.16,16336.0,92.8894,92.9183,92.8797,92.9087,16336.0
2023-08-14 13:40:00,96.16,96.18,96.14,96.16,4394.0,92.9087,92.928,92.8894,92.9087,4394.0
2023-08-14 13:45:00,96.15,96.16,96.1,96.1,12193.0,92.899,92.9087,92.8507,92.8507,12193.0
2023-08-14 13:50:00,96.11,96.12,96.07,96.1,9668.0,92.8604,92.87,92.8217,92.8507,9668.0
2023-08-14 13:55:00,96.1,96.13,96.07,96.13,9547.0,92.8507,92.8797,92.8217,92.8797,9547.0
2023-08-14 14:00:00,96.13,96.13,96.08,96.12,10349.0,92.8797,92.8797,92.8314,92.87,10349.0
2023-08-14 14:05:00,96.12,96.14,96.05,96.06,23520.0,92.87,92.8894,92.8024,92.8121,23520.0
2023-08-14 14:10:00,96.06,96.1,96.02,96.07,12279.0,92.8121,92.8507,92.7734,92.8217,12279.0
2023-08-14 14:15:00,96.08,96.08,96.02,96.04,14873.0,92.8314,92.8314,92.7734,92.7927,14873.0
2023-08-14 14:20:00,96.02,96.07,96.02,96.06,7065.0,92.7734,92.8217,92.7734,92.8121,7065.0
2023-08-14 14:25:00,96.06,96.07,96.04,96.06,18905.0,92.8121,92.8217,92.7927,92.8121,18905.0
2023-08-14 14:30:00,96.08,96.08,95.99,96.06,17549.0,92.8314,92.8314,92.7444,92.8121,17549.0
2023-08-14 14:35:00,96.07,96.09,96.03,96.04,8009.0,92.8217,92.841,92.7831,92.7927,8009.0
2023-08-14 14:40:00,96.04,96.07,96.03,96.03,44208.0,92.7927,92.8217,92.7831,92.7831,44208.0
2023-08-14 14:45:00,96.03,96.06,96.01,96.05,23021.0,92.7831,92.8121,92.7638,92.8024,23021.0
2023-08-14 14:50:00,96.05,96.09,96.03,96.07,10689.0,92.8024,92.841,92.7831,92.8217,10689.0
2023-08-14 14:55:00,96.08,96.08,96.03,96.05,9482.0,92.8314,92.8314,92.7831,92.8024,9482.0
2023-08-14 15:00:00,96.06,96.09,96.03,96.08,6811.0,92.8121,92.841,92.7831,92.8314,6811.0
2023-08-14 15:05:00,96.08,96.09,96.02,96.05,15206.0,92.8314,92.841,92.7734,92.8024,15206.0
2023-08-14 15:10:00,96.04,96.09,96.03,96.09,4144.0,92.7927,92.841,92.7831,92.841,4144.0
2023-08-14 15:15:00,96.09,96.11,96.07,96.11,15257.0,92.841,92.8604,92.8217,92.8604,15257.0
2023-08-14 15:20:00,96.11,96.14,96.11,96.12,15828.0,92.8604,92.8894,92.8604,92.87,15828.0
2023-08-14 15:25:00,96.12,96.14,96.07,96.1,14023.0,92.87,92.8894,92.8217,92.8507,14023.0
2023-08-14 15:30:00,96.09,96.11,96.07,96.11,15740.0,92.841,92.8604,92.8217,92.8604,15740.0
2023-08-14 15:35:00,96.09,96.14,96.09,96.14,12639.0,92.841,92.8894,92.841,92.8894,12639.0
2023-08-14 15:40:00,96.14,96.21,96.13,96.21,33891.0,92.8894,92.957,92.8797,92.957,33891.0
2023-08-14 15:45:00,96.21,96.22,96.15,96.18,15655.0,92.957,92.9667,92.899,92.928,15655.0
2023-08-14 15:50:00,96.18,96.19,96.13,96.18,24899.0,92.928,92.9377,92.8797,92.928,24899.0
2023-08-14 15:55:00,96.18,96.29,96.17,96.29,68943.0,92.928,93.0343,92.9183,93.0343,68943.0
2023-08-15 09:30:00,95.86,95.89,95.72,95.78,76812.0,92.6188,92.6478,92.4836,92.5415,76812.0
2023-08-15 09:35:00,95.78,95.83,95.7,95.81,51634.0,92.5415,92.5898,92.4642,92.5705,51634.0
2023-08-15 09:40:00,95.81,95.81,95.66,95.67,12866.0,92.5705,92.5705,92.4256,92.4353,12866.0
2023-08-15 09:45:00,95.66,95.66,95.56,95.57,12349.0,92.4256,92.4256,92.329,92.3386,12349.0
2023-08-15 09:50:00,95.59,95.71,95.58,95.67,13543.0,92.358,92.4739,92.3483,92.4353,13543.0
2023-08-15 09:55:00,95.66,95.68,95.61,95.62,11032.0,92.4256,92.4449,92.3773,92.3869,11032.0
2023-08-15 10:00:00,95.62,95.62,95.5,95.51,23743.0,92.3869,92.3869,92.271,92.2807,23743.0
2023-08-15 10:05:00,95.49,95.49,95.33,95.37,16077.0,92.2613,92.2613,92.1067,92.1454,16077.0
2023-08-15 10:10:00,95.38,95.44,95.33,95.37,22042.0,92.1551,92.213,92.1067,92.1454,22042.0
2023-08-15 10:15:00,95.35,95.39,95.33,95.35,12615.0,92.1261,92.1647,92.1067,92.1261,12615.0
2023-08-15 10:20:00,95.35,95.43,95.29,95.29,14213.0,92.1261,92.2034,92.0681,92.0681,14213.0
2023-08-15 10:25:00,95.29,95.34,95.28,95.34,24745.0,92.0681,92.1164,92.0584,92.1164,24745.0
2023-08-15 10:30:00,95.32,95.37,95.24,95.28,15715.0,92.0971,92.1454,92.0198,92.0584,15715.0
2023-08-15 10:35:00,95.26,95.34,95.23,95.34,12257.0,92.0391,92.1164,92.0101,92.1164,12257.0
2023-08-15 10:40:00,95.31,95.37,95.29,95.35,9205.0,92.0874,92.1454,92.0681,92.1261,9205.0
2023-08-15 10:45:00,95.35,95.45,95.35,95.41,28842.0,92.1261,92.2227,92.1261,92.184,28842.0
2023-08-15 10:50:00,95.42,95.44,95.37,95.38,17832.0,92.1937,92.213,92.1454,92.1551,17832.0
2023-08-15 10:55:00,95.36,95.4,95.35,95.36,23997.0,92.1357,92.1744,92.1261,92.1357,23997.0
2023-08-15 11:00:00,95.35,95.48,95.35,95.48,15560.0,92.1261,92.2517,92.1261,92.2517,15560.0
2023-08-15 11:05:00,95.49,95.52,95.45,95.48,12672.0,92.2613,92.2903,92.2227,92.2517,12672.0
2023-08-15 11:10:00,95.5,95.55,95.48,95.51,17764.0,92.271,92.3193,92.2517,92.2807,17764.0
2023-08-15 11:15:00,95.52,95.52,95.46,95.47,13644.0,92.2903,92.2903,92.2324,92.242,13644.0
2023-08-15 11:20:00,95.45,95.46,95.38,95.39,6123.0,92.2227,92.2324,92.1551,92.1647,6123.0
2023-08-15 11:25:00,95.4,95.5,95.38,95.48,19617.0,92.1744,92.271,92.1551,92.2517,19617.0
2023-08-15 11:30:00,95.48,95.51,95.47,95.49,14115.0,92.2517,92.2807,92.242,92.2613,14115.0
2023-08-15 11:35:00,95.49,95.55,95.48,95.54,10683.0,92.2613,92.3193,92.2517,92.3096,10683.0
2023-08-15 11:40:00,95.5,95.54,95.47,95.48,17630.0,92.271,92.3096,92.242,92.2517,17630.0
2023-08-15 11:45:00,95.48,95.49,95.45,95.49,6733.0,92.2517,92.2613,92.2227,92.2613,6733.0
2023-08-15 11:50:00,95.48,95.51,95.47,95.5,14853.0,92.2517,92.2807,92.242,92.271,14853.0
2023-08-15 11:55:00,95.5,95.52,95.49,95.52,7567.0,92.271,92.2903,92.2613,92.2903,7567.0
2023-08-15 12:00:00,95.53,95.55,95.47,95.48,8401.0,92.3,92.3193,92.242,92.2517,8401.0
2023-08-15 12:05:00,95.48,95.49,95.39,95.39,12924.0,92.2517,92.2613,92.1647,92.1647,12924.0
2023-08-15 12:10:00,95.38,95.42,95.35,95.41,6422.0,92.1551,92.1937,92.1261,92.184,6422.0
2023-08-15 12:15:00,95.39,95.44,95.35,95.42,13863.0,92.1647,92.213,92.1261,92.1937,13863.0
2023-08-15 12:20:00,95.42,95.45,95.41,95.43,6795.0,92.1937,92.2227,92.184,92.2034,6795.0
2023-08-15 12:25:00,95.42,95.42,95.38,95.4,5270.0,92.1937,92.1937,92.1551,92.1744,5270.0
2023-08-15 12:30:00,95.41,95.41,95.34,95.36,6745.0,92.184,92.184,92.1164,92.1357,6745.0
2023-08-15 12:35:00,95.34,95.37,95.34,95.36,7562.0,92.1164,92.1454,92.1164,92.1357,7562.0
2023-08-15 12:40:00,95.36,95.36,95.31,95.31,5858.0,92.1357,92.1357,92.0874,92.0874,5858.0
2023-08-15 12:45:00,95.32,95.33,95.26,95.27,21455.0,92.0971,92.1067,92.0391,92.0488,21455.0
2023-08-15 12:50:00,95.26,95.3,95.25,95.28,14806.0,92.0391,92.0778,92.0295,92.0584,14806.0
2023-08-15 12:55:00,95.28,95.32,95.26,95.31,9284.0,92.0584,92.0971,92.0391,92.0874,9284.0
2023-08-15 13:00:00,95.31,95.33,95.29,95.29,19867.0,92.0874,92.1067,92.0681,92.0681,19867.0
2023-08-15 13:05:00,95.29,95.29,95.25,95.27,8985.0,92.0681,92.0681,92.0295,92.0488,8985.0
2023-08-15 13:10:00,95.28,95.35,95.27,95.34,16420.0,92.0584,92.1261,92.0488,92.1164,16420.0
2023-08-15 13:15:00,95.35,95.39,95.35,95.37,19702.0,92.1261,92.1647,92.1261,92.1454,19702.0
2023-08-15 13:20:00,95.36,95.39,95.34,95.37,30744.0,92.1357,92.1647,92.1164,92.1454,30744.0
2023-08-15 13:25:00,95.38,95.4,95.37,95.38,11223.0,92.1551,92.1744,92.1454,92.1551,11223.0
2023-08-15 13:30:00,95.38,95.39,95.3,95.31,21825.0,92.1551,92.1647,92.0778,92.0874,21825.0
2023-08-15 13:35:00,95.3,95.34,95.28,95.29,20725.0,92.0778,92.1164,92.0584,92.0681,20725.0
2023-08-15 13:40:00,95.29,95.29,95.24,95.27,13166.0,92.0681,92.0681,92.0198,92.0488,13166.0
2023-08-15 13:45:00,95.26,95.32,95.26,95.27,8965.0,92.0391,92.0971,92.0391,92.0488,8965.0
2023-08-15 13:50:00,95.27,95.32,95.27,95.3,28738.0,92.0488,92.0971,92.0488,92.0778,28738.0
2023-08-15 13:55:00,95.28,95.32,95.27,95.3,12630.0,92.0584,92.0971,92.0488,92.0778,12630.0
2023-08-15 14:00:00,95.31,95.33,95.28,95.28,9831.0,92.0874,92.1067,92.0584,92.0584,9831.0
2023-08-15 14:05:00,95.27,95.31,95.26,95.31,12783.0,92.0488,92.0874,92.0391,92.0874,12783.0
2023-08-15 14:10:00,95.31,95.33,95.3,95.3,5748.0,92.0874,92.1067,92.0778,92.0778,5748.0
2023-08-15 14:15:00,95.29,95.32,95.29,95.3,6992.0,92.0681,92.0971,92.0681,92.0778,6992.0
2023-08-15 14:20:00,95.31,95.32,95.25,95.26,14164.0,92.0874,92.0971,92.0295,92.0391,14164.0
2023-08-15 14:25:00,95.25,95.27,95.25,95.27,5391.0,92.0295,92.0488,92.0295,92.0488,5391.0
2023-08-15 14:30:00,95.29,95.36,95.27,95.34,20434.0,92.0681,92.1357,92.0488,92.1164,20434.0
2023-08-15 14:35:00,95.36,95.36,95.32,95.34,21270.0,92.1357,92.1357,92.0971,92.1164,21270.0
2023-08-15 14:40:00,95.34,95.38,95.32,95.38,8328.0,92.1164,92.1551,92.0971,92.1551,8328.0
2023-08-15 14:45:00,95.37,95.39,95.35,95.35,13195.0,92.1454,92.1647,92.1261,92.1261,13195.0
2023-08-15 14:50:00,95.35,95.36,95.34,95.36,20461.0,92.1261,92.1357,92.1164,92.1357,20461.0
2023-08-15 14:55:00,95.36,95.36,95.29,95.33,20945.0,92.1357,92.1357,92.0681,92.1067,20945.0
2023-08-15 15:00:00,95.33,95.34,95.29,95.3,41212.0,92.1067,92.1164,92.0681,92.0778,41212.0
2023-08-15 15:05:00,95.3,95.32,95.28,95.3,28970.0,92.0778,92.0971,92.0584,92.0778,28970.0
2023-08-15 15:10:00,95.3,95.34,95.26,95.27,26961.0,92.0778,92.1164,92.0391,92.0488,26961.0
2023-08-15 15:15:00,95.26,95.29,95.24,95.29,39537.0,92.0391,92.0681,92.0198,92.0681,39537.0
2023-08-15 15:20:00,95.29,95.29,95.22,95.23,21831.0,92.0681,92.0681,92.0005,92.0101,21831.0
2023-08-15 15:25:00,95.23,95.23,95.04,95.05,70828.0,92.0101,92.0101,91.8266,91.8362,70828.0
2023-08-15 15:30:00,95.04,95.11,95.01,95.09,48061.0,91.8266,91.8942,91.7976,91.8749,48061.0
2023-08-15 15:35:00,95.1,95.11,95.01,95.01,67485.0,91.8845,91.8942,91.7976,91.7976,67485.0
2023-08-15 15:40:00,95.01,95.02,94.98,94.98,130576.0,91.7976,91.8072,91.7686,91.7686,130576.0
2023-08-15 15:45:00,94.98,95.07,94.98,95.05,136120.0,91.7686,91.8555,91.7686,91.8362,136120.0
2023-08-15 15:50:00,95.05,95.12,95.01,95.09,204920.0,91.8362,91.9038,91.7976,91.8749,204920.0
2023-08-15 15:55:00,95.08,95.16,95.08,95.12,274133.0,91.8652,91.9425,91.8652,91.9038,274133.0
2023-08-16 09:30:00,94.89,95.01,94.89,94.97,34152.0,91.6816,91.7976,91.6816,91.7589,34152.0
2023-08-16 09:35:00,94.98,95.2,94.97,95.14,24503.0,91.7686,91.9811,91.7589,91.9232,24503.0
2023-08-16 09:40:00,95.14,95.21,95.13,95.16,65065.0,91.9232,91.9908,91.9135,91.9425,65065.0
2023-08-16 09:45:00,95.17,95.26,95.15,95.26,7896.0,91.9522,92.0391,91.9328,92.0391,7896.0
2023-08-16 09:50:00,95.2,95.23,95.14,95.15,8501.0,91.9811,92.0101,91.9232,91.9328,8501.0
2023-08-16 09:55:00,95.11,95.15,95.08,95.12,5215.0,91.8942,91.9328,91.8652,91.9038,5215.0
2023-08-16 10:00:00,95.11,95.11,95.02,95.05,57666.0,91.8942,91.8942,91.8072,91.8362,57666.0
2023-08-16 10:05:00,95.09,95.18,95.08,95.13,13133.0,91.8749,91.9618,91.8652,91.9135,13133.0
2023-08-16 10:10:00,95.13,95.25,95.13,95.15,54986.0,91.9135,92.0295,91.9135,91.9328,54986.0
2023-08-16 10:15:00,95.14,95.23,95.13,95.22,17501.0,91.9232,92.0101,91.9135,92.0005,17501.0
2023-08-16 10:20:00,95.22,95.25,95.15,95.16,11565.0,92.0005,92.0295,91.9328,91.9425,11565.0
2023-08-16 10:25:00,95.16,95.16,95.11,95.12,12138.0,91.9425,91.9425,91.8942,91.9038,12138.0
2023-08-16 10:30:00,95.12,95.14,95.07,95.07,5629.0,91.9038,91.9232,91.8555,91.8555,5629.0
2023-08-16 10:35:00,95.11,95.11,95.06,95.1,1900.0,91.8942,91.8942,91.8459,91.8845,1900.0
2023-08-16 10:40:00,95.11,95.2,95.1,95.18,10317.0,91.8942,91.9811,91.8845,91.9618,10317.0
2023-08-16 10:45:00,95.18,95.18,95.05,95.07,60561.0,91.9618,91.9618,91.8362,91.8555,60561.0
2023-08-16 10:50:00,95.08,95.19,95.07,95.19,35594.0,91.8652,91.9715,91.8555,91.9715,35594.0
2023-08-16 10:55:00,95.18,95.22,95.15,95.22,14334.0,91.9618,92.0005,91.9328,92.0005,14334.0
2023-08-16 11:00:00,95.2,95.24,95.2,95.24,6200.0,91.9811,92.0198,91.9811,92.0198,6200.0
2023-08-16 11:05:00,95.27,95.27,95.17,95.19,4814.0,92.0488,92.0488,91.9522,91.9715,4814.0
2023-08-16 11:10:00,95.19,95.19,95.12,95.15,14178.0,91.9715,91.9715,91.9038,91.9328,14178.0
2023-08-16 11:15:00,95.16,95.17,95.12,95.14,22535.0,91.9425,91.9522,91.9038,91.9232,22535.0
2023-08-16 11:20:00,95.14,95.17,95.11,95.17,12629.0,91.9232,91.9522,91.8942,91.9522,12629.0
2023-08-16 11:25:00,95.16,95.17,95.09,95.12,12131.0,91.9425,91.9522,91.8749,91.9038,12131.0
2023-08-16 11:30:00,95.13,95.13,95.09,95.12,9053.0,91.9135,91.9135,91.8749,91.9038,9053.0
2023-08-16 11:35:00,95.12,95.14,95.08,95.09,24911.0,91.9038,91.9232,91.8652,91.8749,24911.0
2023-08-16 11:40:00,95.09,95.12,95.05,95.05,23320.0,91.8749,91.9038,91.8362,91.8362,23320.0
2023-08-16 11:45:00,95.04,95.06,94.98,95.0,2293.0,91.8266,91.8459,91.7686,91.7879,2293.0
2023-08-16 11:50:00,94.97,95.02,94.95,95.02,17780.0,91.7589,91.8072,91.7396,91.8072,17780.0
2023-08-16 11:55:00,95.02,95.02,94.91,94.91,10095.0,91.8072,91.8072,91.7009,91.7009,10095.0
2023-08-16 12:00:00,94.94,95.01,94.93,94.95,8228.0,91.7299,91.7976,91.7203,91.7396,8228.0
2023-08-16 12:05:00,94.96,94.97,94.9,94.91,4021.0,91.7493,91.7589,91.6913,91.7009,4021.0
2023-08-16 12:10:00,94.91,94.91,94.84,94.85,5385.0,91.7009,91.7009,91.6333,91.643,5385.0
2023-08-16 12:15:00,94.85,94.86,94.81,94.82,3620.0,91.643,91.6526,91.6043,91.614,3620.0
2023-08-16 12:20:00,94.82,94.83,94.79,94.81,1692.0,91.614,91.6237,91.585,91.6043,1692.0
2023-08-16 12:25:00,94.81,94.82,94.79,94.8,3249.0,91.6043,91.614,91.585,91.5947,3249.0
2023-08-16 12:30:00,94.8,94.85,94.78,94.83,2835.0,91.5947,91.643,91.5753,91.6237,2835.0
2023-08-16 12:35:00,94.84,94.9,94.84,94.89,9427.0,91.6333,91.6913,91.6333,91.6816,9427.0
2023-08-16 12:40:00,94.88,94.91,94.88,94.88,5158.0,91.672,91.7009,91.672,91.672,5158.0
2023-08-16 12:45:00,94.87,94.88,94.84,94.84,3968.0,91.6623,91.672,91.6333,91.6333,3968.0
2023-08-16 12:50:00,94.85,94.85,94.82,94.83,3144.0,91.643,91.643,91.614,91.6237,3144.0
2023-08-16 12:55:00,94.82,94.83,94.79,94.8,6046.0,91.614,91.6237,91.585,91.5947,6046.0
2023-08-16 13:00:00,94.81,94.82,94.8,94.8,901.0,91.6043,91.614,91.5947,91.5947,901.0
2023-08-16 13:05:00,94.81,94.81,94.67,94.67,2128.0,91.6043,91.6043,91.4691,91.4691,2128.0
2023-08-16 13:10:00,94.67,94.69,94.64,94.69,2395.0,91.4691,91.4884,91.4401,91.4884,2395.0
2023-08-16 13:15:00,94.68,94.72,94.67,94.68,23672.0,91.4787,91.5174,91.4691,91.4787,23672.0
2023-08-16 13:20:00,94.68,94.73,94.67,94.73,5792.0,91.4787,91.527,91.4691,91.527,5792.0
2023-08-16 13:25:00,94.72,94.73,94.69,94.69,3681.0,91.5174,91.527,91.4884,91.4884,3681.0
2023-08-16 13:30:00,94.71,94.71,94.66,94.71,1630.0,91.5077,91.5077,91.4594,91.5077,1630.0
2023-08-16 13:35:00,94.7,94.73,94.7,94.73,5548.0,91.498,91.527,91.498,91.527,5548.0
2023-08-16 13:40:00,94.75,94.83,94.74,94.81,35911.0,91.5464,91.6237,91.5367,91.6043,35911.0
2023-08-16 13:45:00,94.83,94.93,94.82,94.89,5748.0,91.6237,91.7203,91.614,91.6816,5748.0
2023-08-16 13:50:00,94.9,94.91,94.86,94.87,1950.0,91.6913,91.7009,91.6526,91.6623,1950.0
2023-08-16 13:55:00,94.89,94.89,94.86,94.88,1200.0,91.6816,91.6816,91.6526,91.672,1200.0
2023-08-16 14:00:00,94.86,94.86,94.67,94.72,19413.0,91.6526,91.6526,91.4691,91.5174,19413.0
2023-08-16 14:05:00,94.73,94.75,94.69,94.73,19203.0,91.527,91.5464,91.4884,91.527,19203.0
2023-08-16 14:10:00,94.71,94.71,94.6,94.68,21983.0,91.5077,91.5077,91.4014,91.4787,21983.0
2023-08-16 14:15:00,94.67,94.85,94.67,94.85,40092.0,91.4691,91.643,91.4691,91.643,40092.0
2023-08-16 14:20:00,94.86,94.98,94.86,94.95,23356.0,91.6526,91.7686,91.6526,91.7396,23356.0
2023-08-16 14:25:00,94.96,94.98,94.87,94.95,7212.0,91.7493,91.7686,91.6623,91.7396,7212.0
2023-08-16 14:30:00,94.94,95.02,94.93,94.98,15298.0,91.7299,91.8072,91.7203,91.7686,15298.0
2023-08-16 14:35:00,94.99,95.0,94.94,94.95,5339.0,91.7782,91.7879,91.7299,91.7396,5339.0
2023-08-16 14:40:00,94.94,94.96,94.83,94.86,26834.0,91.7299,91.7493,91.6237,91.6526,26834.0
2023-08-16 14:45:00,94.88,94.91,94.78,94.78,25064.0,91.672,91.7009,91.5753,91.5753,25064.0
2023-08-16 14:50:00,94.78,94.79,94.74,94.75,4923.0,91.5753,91.585,91.5367,91.5464,4923.0
2023-08-16 14:55:00,94.74,94.78,94.73,94.76,7976.0,91.5367,91.5753,91.527,91.556,7976.0
2023-08-16 15:00:00,94.73,94.73,94.69,94.72,1755.0,91.527,91.527,91.4884,91.5174,1755.0
2023-08-16 15:05:00,94.69,94.71,94.62,94.65,2929.0,91.4884,91.5077,91.4208,91.4497,2929.0
2023-08-16 15:10:00,94.67,94.67,94.47,94.49,12224.0,91.4691,91.4691,91.2758,91.2951,12224.0
2023-08-16 15:15:00,94.48,94.49,94.41,94.45,4884.0,91.2855,91.2951,91.2179,91.2565,4884.0
2023-08-16 15:20:00,94.44,94.51,94.42,94.44,22719.0,91.2468,91.3145,91.2275,91.2468,22719.0
2023-08-16 15:25:00,94.44,94.47,94.42,94.46,10174.0,91.2468,91.2758,91.2275,91.2662,10174.0
2023-08-16 15:30:00,94.47,94.55,94.42,94.54,21352.0,91.2758,91.3531,91.2275,91.3435,21352.0
2023-08-16 15:35:00,94.53,94.56,94.46,94.47,13142.0,91.3338,91.3628,91.2662,91.2758,13142.0
2023-08-16 15:40:00,94.48,94.51,94.44,94.5,13000.0,91.2855,91.3145,91.2468,91.3048,13000.0
2023-08-16 15:45:00,94.49,94.52,94.48,94.51,3449.0,91.2951,91.3241,91.2855,91.3145,3449.0
2023-08-16 15:50:00,94.5,94.51,94.43,94.45,47401.0,91.3048,91.3145,91.2372,91.2565,47401.0
2023-08-16 15:55:00,94.44,94.48,94.37,94.38,53584.0,91.2468,91.2855,91.1792,91.1889,53584.0
2023-08-17 09:30:00,94.75,94.83,94.73,94.74,35005.0,91.5464,91.6237,91.527,91.5367,35005.0
2023-08-17 09:35:00,94.7,94.74,94.67,94.71,12403.0,91.498,91.5367,91.4691,91.5077,12403.0
2023-08-17 09:40:00,94.71,94.82,94.68,94.68,27070.0,91.5077,91.614,91.4787,91.4787,27070.0
2023-08-17 09:45:00,94.68,94.68,94.61,94.62,14423.0,91.4787,91.4787,91.4111,91.4208,14423.0
2023-08-17 09:50:00,94.62,94.66,94.55,94.56,27409.0,91.4208,91.4594,91.3531,91.3628,27409.0
2023-08-17 09:55:00,94.52,94.58,94.47,94.56,46794.0,91.3241,91.3821,91.2758,91.3628,46794.0
2023-08-17 10:00:00,94.6,94.62,94.54,94.56,23178.0,91.4014,91.4208,91.3435,91.3628,23178.0
2023-08-17 10:05:00,94.56,94.63,94.5,94.62,31990.0,91.3628,91.4304,91.3048,91.4208,31990.0
2023-08-17 10:10:00,94.63,94.63,94.49,94.55,56212.0,91.4304,91.4304,91.2951,91.3531,56212.0
2023-08-17 10:15:00,94.54,94.63,94.52,94.56,50713.0,91.3435,91.4304,91.3241,91.3628,50713.0
2023-08-17 10:20:00,94.56,94.59,94.53,94.54,22190.0,91.3628,91.3918,91.3338,91.3435,22190.0
2023-08-17 10:25:00,94.54,94.54,94.48,94.48,6461.0,91.3435,91.3435,91.2855,91.2855,6461.0
2023-08-17 10:30:00,94.48,94.52,94.38,94.38,3928.0,91.2855,91.3241,91.1889,91.1889,3928.0
2023-08-17 10:35:00,94.4,94.41,94.34,94.39,19598.0,91.2082,91.2179,91.1502,91.1985,19598.0
2023-08-17 10:40:00,94.39,94.46,94.38,94.42,80323.0,91.1985,91.2662,91.1889,91.2275,80323.0
2023-08-17 10:45:00,94.45,94.48,94.42,94.48,71945.0,91.2565,91.2855,91.2275,91.2855,71945.0
2023-08-17 10:50:00,94.48,94.58,94.48,94.57,16739.0,91.2855,91.3821,91.2855,91.3724,16739.0
2023-08-17 10:55:00,94.57,94.59,94.47,94.47,12763.0,91.3724,91.3918,91.2758,91.2758,12763.0
2023-08-17 11:00:00,94.48,94.49,94.39,94.42,6808.0,91.2855,91.2951,91.1985,91.2275,6808.0
2023-08-17 11:05:00,94.43,94.48,94.4,94.41,4400.0,91.2372,91.2855,91.2082,91.2179,4400.0
2023-08-17 11:10:00,94.41,94.44,94.38,94.42,69538.0,91.2179,91.2468,91.1889,91.2275,69538.0
2023-08-17 11:15:00,94.42,94.43,94.37,94.37,13474.0,91.2275,91.2372,91.1792,91.1792,13474.0
2023-08-17 11:20:00,94.38,94.39,94.32,94.37,10813.0,91.1889,91.1985,91.1309,91.1792,10813.0
2023-08-17 11:25:00,94.37,94.37,94.3,94.31,1900.0,91.1792,91.1792,91.1116,91.1212,1900.0
2023-08-17 11:30:00,94.31,94.33,94.28,94.3,7182.0,91.1212,91.1406,91.0922,91.1116,7182.0
2023-08-17 11:35:00,94.3,94.33,94.25,94.3,15952.0,91.1116,91.1406,91.0633,91.1116,15952.0
2023-08-17 11:40:00,94.3,94.37,94.29,94.32,9708.0,91.1116,91.1792,91.1019,91.1309,9708.0
2023-08-17 11:45:00,94.31,94.33,94.25,94.25,18056.0,91.1212,91.1406,91.0633,91.0633,18056.0
2023-08-17 11:50:00,94.26,94.35,94.24,94.26,24066.0,91.0729,91.1599,91.0536,91.0729,24066.0
2023-08-17 11:55:00,94.25,94.34,94.24,94.34,16150.0,91.0633,91.1502,91.0536,91.1502,16150.0
2023-08-17 12:00:00,94.35,94.35,94.3,94.31,3483.0,91.1599,91.1599,91.1116,91.1212,3483.0
2023-08-17 12:05:00,94.32,94.32,94.24,94.28,4099.0,91.1309,91.1309,91.0536,91.0922,4099.0
2023-08-17 12:10:00,94.29,94.36,94.29,94.33,9766.0,91.1019,91.1695,91.1019,91.1406,9766.0
2023-08-17 12:15:00,94.34,94.37,94.31,94.34,26206.0,91.1502,91.1792,91.1212,91.1502,26206.0
2023-08-17 12:20:00,94.35,94.49,94.33,94.48,11441.0,91.1599,91.2951,91.1406,91.2855,11441.0
2023-08-17 12:25:00,94.48,94.56,94.47,94.51,8493.0,91.2855,91.3628,91.2758,91.3145,8493.0
2023-08-17 12:30:00,94.53,94.54,94.45,94.45,9192.0,91.3338,91.3435,91.2565,91.2565,9192.0
2023-08-17 12:35:00,94.47,94.47,94.41,94.42,18730.0,91.2758,91.2758,91.2179,91.2275,18730.0
2023-08-17 12:40:00,94.42,94.46,94.41,94.45,10175.0,91.2275,91.2662,91.2179,91.2565,10175.0
2023-08-17 12:45:00,94.43,94.44,94.4,94.44,11927.0,91.2372,91.2468,91.2082,91.2468,11927.0
2023-08-17 12:50:00,94.45,94.51,94.45,94.5,3201.0,91.2565,91.3145,91.2565,91.3048,3201.0
2023-08-17 12:55:00,94.5,94.54,94.5,94.53,11969.0,91.3048,91.3435,91.3048,91.3338,11969.0
2023-08-17 13:00:00,94.56,94.56,94.48,94.48,6124.0,91.3628,91.3628,91.2855,91.2855,6124.0
2023-08-17 13:05:00,94.47,94.49,94.43,94.43,3720.0,91.2758,91.2951,91.2372,91.2372,3720.0
2023-08-17 13:10:00,94.43,94.45,94.42,94.44,2168.0,91.2372,91.2565,91.2275,91.2468,2168.0
2023-08-17 13:15:00,94.43,94.46,94.41,94.41,5318.0,91.2372,91.2662,91.2179,91.2179,5318.0
2023-08-17 13:20:00,94.4,94.41,94.32,94.32,11315.0,91.2082,91.2179,91.1309,91.1309,11315.0
2023-08-17 13:25:00,94.33,94.34,94.29,94.31,5105.0,91.1406,91.1502,91.1019,91.1212,5105.0
2023-08-17 13:30:00,94.3,94.3,94.25,94.25,4290.0,91.1116,91.1116,91.0633,91.0633,4290.0
2023-08-17 13:35:00,94.26,94.28,94.25,94.27,43984.0,91.0729,91.0922,91.0633,91.0826,43984.0
2023-08-17 13:40:00,94.26,94.27,94.13,94.16,18298.0,91.0729,91.0826,90.9473,90.9763,18298.0
2023-08-17 13:45:00,94.16,94.19,94.15,94.15,4807.0,90.9763,91.0053,90.9666,90.9666,4807.0
2023-08-17 13:50:00,94.16,94.2,94.16,94.2,2458.0,90.9763,91.015,90.9763,91.015,2458.0
2023-08-17 13:55:00,94.19,94.2,94.17,94.19,5001.0,91.0053,91.015,90.986,91.0053,5001.0
2023-08-17 14:00:00,94.19,94.19,94.14,94.14,3504.0,91.0053,91.0053,90.957,90.957,3504.0
2023-08-17 14:05:00,94.13,94.16,94.1,94.16,4705.0,90.9473,90.9763,90.9183,90.9763,4705.0
2023-08-17 14:10:00,94.16,94.16,94.11,94.11,12229.0,90.9763,90.9763,90.928,90.928,12229.0
2023-08-17 14:15:00,94.11,94.11,94.06,94.08,4175.0,90.928,90.928,90.8797,90.899,4175.0
2023-08-17 14:20:00,94.08,94.08,94.05,94.08,9556.0,90.899,90.899,90.87,90.899,9556.0
2023-08-17 14:25:00,94.09,94.14,94.09,94.12,5056.0,90.9087,90.957,90.9087,90.9377,5056.0
2023-08-17 14:30:00,94.1,94.1,94.04,94.06,5810.0,90.9183,90.9183,90.8604,90.8797,5810.0
2023-08-17 14:35:00,94.05,94.09,94.02,94.09,3088.0,90.87,90.9087,90.841,90.9087,3088.0
2023-08-17 14:40:00,94.06,94.07,94.0,94.01,6457.0,90.8797,90.8893,90.8217,90.8314,6457.0
2023-08-17 14:45:00,94.01,94.02,93.94,93.98,22120.0,90.8314,90.841,90.7637,90.8024,22120.0
2023-08-17 14:50:00,93.98,94.01,93.92,93.94,75364.0,90.8024,90.8314,90.7444,90.7637,75364.0
2023-08-17 14:55:00,93.92,93.92,93.86,93.91,48739.0,90.7444,90.7444,90.6864,90.7348,48739.0
2023-08-17 15:00:00,93.9,93.94,93.84,93.85,36466.0,90.7251,90.7637,90.6671,90.6768,36466.0
2023-08-17 15:05:00,93.85,93.91,93.8,93.8,65757.0,90.6768,90.7348,90.6285,90.6285,65757.0
2023-08-17 15:10:00,93.8,93.81,93.72,93.73,40525.0,90.6285,90.6381,90.5512,90.5608,40525.0
2023-08-17 15:15:00,93.73,93.78,93.66,93.78,54775.0,90.5608,90.6092,90.4932,90.6092,54775.0
2023-08-17 15:20:00,93.79,93.8,93.69,93.72,34818.0,90.6188,90.6285,90.5222,90.5512,34818.0
2023-08-17 15:25:00,93.73,93.86,93.73,93.85,84858.0,90.5608,90.6864,90.5608,90.6768,84858.0
2023-08-17 15:30:00,93.86,93.88,93.76,93.8,52314.0,90.6864,90.7058,90.5898,90.6285,52314.0
2023-08-17 15:35:00,93.8,93.85,93.79,93.81,97610.0,90.6285,90.6768,90.6188,90.6381,97610.0
2023-08-17 15:40:00,93.81,93.85,93.75,93.76,75748.0,90.6381,90.6768,90.5802,90.5898,75748.0
2023-08-17 15:45:00,93.75,93.82,93.72,93.77,104152.0,90.5802,90.6478,90.5512,90.5995,104152.0
2023-08-17 15:50:00,93.78,93.93,93.77,93.93,127037.0,90.6092,90.7541,90.5995,90.7541,127037.0
2023-08-17 15:55:00,93.93,93.93,93.78,93.78,248660.0,90.7541,90.7541,90.6092,90.6092,248660.0
2023-08-18 09:30:00,93.05,93.29,93.02,93.23,174352.0,89.9038,90.1357,89.8749,90.0778,174352.0
2023-08-18 09:35:00,93.21,93.31,93.14,93.31,60233.0,90.0584,90.155,89.9908,90.155,60233.0
2023-08-18 09:40:00,93.31,93.31,93.2,93.3,25816.0,90.155,90.155,90.0488,90.1454,25816.0
2023-08-18 09:45:00,93.28,93.37,93.21,93.37,46112.0,90.1261,90.213,90.0584,90.213,46112.0
2023-08-18 09:50:00,93.36,93.45,93.34,93.37,31312.0,90.2034,90.2903,90.184,90.213,31312.0
2023-08-18 09:55:00,93.35,93.36,93.24,93.25,6046.0,90.1937,90.2034,90.0874,90.0971,6046.0
2023-08-18 10:00:00,93.26,93.26,93.17,93.26,25290.0,90.1067,90.1067,90.0198,90.1067,25290.0
2023-08-18 10:05:00,93.26,93.3,93.19,93.29,14698.0,90.1067,90.1454,90.0391,90.1357,14698.0
2023-08-18 10:10:00,93.28,93.29,93.24,93.28,5785.0,90.1261,90.1357,90.0874,90.1261,5785.0
2023-08-18 10:15:00,93.28,93.29,93.14,93.28,13134.0,90.1261,90.1357,89.9908,90.1261,13134.0
2023-08-18 10:20:00,93.26,93.36,93.26,93.34,15154.0,90.1067,90.2034,90.1067,90.184,15154.0
2023-08-18 10:25:00,93.34,93.35,93.22,93.23,11517.0,90.184,90.1937,90.0681,90.0778,11517.0
2023-08-18 10:30:00,93.21,93.32,93.21,93.31,30100.0,90.0584,90.1647,90.0584,90.155,30100.0
2023-08-18 10:35:00,93.31,93.41,93.3,93.38,18013.0,90.155,90.2517,90.1454,90.2227,18013.0
2023-08-18 10:40:00,93.39,93.43,93.38,93.43,3855.0,90.2323,90.271,90.2227,90.271,3855.0
2023-08-18 10:45:00,93.43,93.46,93.37,93.43,10806.0,90.271,90.3,90.213,90.271,10806.0
2023-08-18 10:50:00,93.43,93.45,93.37,93.41,12597.0,90.271,90.2903,90.213,90.2517,12597.0
2023-08-18 10:55:00,93.44,93.49,93.41,93.49,15924.0,90.2806,90.329,90.2517,90.329,15924.0
2023-08-18 11:00:00,93.51,93.59,93.51,93.59,23756.0,90.3483,90.4256,90.3483,90.4256,23756.0
2023-08-18 11:05:00,93.58,93.59,93.52,93.53,17186.0,90.4159,90.4256,90.3579,90.3676,17186.0
2023-08-18 11:10:00,93.55,93.64,93.55,93.63,3800.0,90.3869,90.4739,90.3869,90.4642,3800.0
2023-08-18 11:15:00,93.67,93.69,93.64,93.65,18528.0,90.5029,90.5222,90.4739,90.4835,18528.0
2023-08-18 11:20:00,93.65,93.67,93.61,93.62,30071.0,90.4835,90.5029,90.4449,90.4546,30071.0
2023-08-18 11:25:00,93.63,93.63,93.55,93.56,24865.0,90.4642,90.4642,90.3869,90.3966,24865.0
2023-08-18 11:30:00,93.56,93.61,93.55,93.55,67818.0,90.3966,90.4449,90.3869,90.3869,67818.0
2023-08-18 11:35:00,93.55,93.59,93.51,93.51,29998.0,90.3869,90.4256,90.3483,90.3483,29998.0
2023-08-18 11:40:00,93.52,93.55,93.42,93.55,33448.0,90.3579,90.3869,90.2613,90.3869,33448.0
2023-08-18 11:45:00,93.56,93.59,93.54,93.59,3831.0,90.3966,90.4256,90.3773,90.4256,3831.0
2023-08-18 11:50:00,93.59,93.69,93.59,93.69,4600.0,90.4256,90.5222,90.4256,90.5222,4600.0
2023-08-18 11:55:00,93.68,93.76,93.68,93.75,5480.0,90.5125,90.5898,90.5125,90.5802,5480.0
2023-08-18 12:00:00,93.75,93.76,93.71,93.75,5332.0,90.5802,90.5898,90.5415,90.5802,5332.0
2023-08-18 12:05:00,93.74,93.77,93.73,93.74,7569.0,90.5705,90.5995,90.5608,90.5705,7569.0
2023-08-18 12:10:00,93.75,93.75,93.67,93.7,3496.0,90.5802,90.5802,90.5029,90.5319,3496.0
2023-08-18 12:15:00,93.7,93.7,93.64,93.65,3100.0,90.5319,90.5319,90.4739,90.4835,3100.0
2023-08-18 12:20:00,93.65,93.69,93.64,93.67,6138.0,90.4835,90.5222,90.4739,90.5029,6138.0
2023-08-18 12:25:00,93.68,93.68,93.62,93.66,6832.0,90.5125,90.5125,90.4546,90.4932,6832.0
2023-08-18 12:30:00,93.62,93.69,93.61,93.67,32975.0,90.4546,90.5222,90.4449,90.5029,32975.0
2023-08-18 12:35:00,93.68,93.71,93.63,93.69,4321.0,90.5125,90.5415,90.4642,90.5222,4321.0
2023-08-18 12:40:00,93.69,93.74,93.68,93.73,5046.0,90.5222,90.5705,90.5125,90.5608,5046.0
2023-08-18 12:45:00,93.73,93.77,93.7,93.76,4977.0,90.5608,90.5995,90.5319,90.5898,4977.0
2023-08-18 12:50:00,93.74,93.77,93.72,93.75,4826.0,90.5705,90.5995,90.5512,90.5802,4826.0
2023-08-18 12:55:00,93.73,93.74,93.66,93.68,4199.0,90.5608,90.5705,90.4932,90.5125,4199.0
2023-08-18 13:00:00,93.68,93.7,93.62,93.69,4878.0,90.5125,90.5319,90.4546,90.5222,4878.0
2023-08-18 13:05:00,93.69,93.72,93.63,93.67,4108.0,90.5222,90.5512,90.4642,90.5029,4108.0
2023-08-18 13:10:00,93.65,93.65,93.6,93.63,5334.0,90.4835,90.4835,90.4352,90.4642,5334.0
2023-08-18 13:15:00,93.61,93.64,93.59,93.59,4591.0,90.4449,90.4739,90.4256,90.4256,4591.0
2023-08-18 13:20:00,93.57,93.59,93.5,93.5,4332.0,90.4063,90.4256,90.3386,90.3386,4332.0
2023-08-18 13:25:00,93.47,93.6,93.45,93.59,4149.0,90.3096,90.4352,90.2903,90.4256,4149.0
2023-08-18 13:30:00,93.59,93.66,93.58,93.66,6663.0,90.4256,90.4932,90.4159,90.4932,6663.0
2023-08-18 13:35:00,93.65,93.66,93.56,93.58,9328.0,90.4835,90.4932,90.3966,90.4159,9328.0
2023-08-18 13:40:00,93.56,93.62,93.55,93.62,5395.0,90.3966,90.4546,90.3869,90.4546,5395.0
2023-08-18 13:45:00,93.64,93.68,93.6,93.67,4884.0,90.4739,90.5125,90.4352,90.5029,4884.0
2023-08-18 13:50:00,93.66,93.71,93.66,93.7,3450.0,90.4932,90.5415,90.4932,90.5319,3450.0
2023-08-18 13:55:00,93.7,93.7,93.64,93.68,10381.0,90.5319,90.5319,90.4739,90.5125,10381.0
2023-08-18 14:00:00,93.69,93.7,93.67,93.7,8859.0,90.5222,90.5319,90.5029,90.5319,8859.0
2023-08-18 14:05:00,93.7,93.73,93.68,93.69,4837.0,90.5319,90.5608,90.5125,90.5222,4837.0
2023-08-18 14:10:00,93.69,93.69,93.6,93.67,4567.0,90.5222,90.5222,90.4352,90.5029,4567.0
2023-08-18 14:15:00,93.67,93.71,93.64,93.68,6524.0,90.5029,90.5415,90.4739,90.5125,6524.0
2023-08-18 14:20:00,93.68,93.73,93.64,93.69,4806.0,90.5125,90.5608,90.4739,90.5222,4806.0
2023-08-18 14:25:00,93.68,93.7,93.63,93.69,6433.0,90.5125,90.5319,90.4642,90.5222,6433.0
2023-08-18 14:30:00,93.7,93.77,93.69,93.73,10137.0,90.5319,90.5995,90.5222,90.5608,10137.0
2023-08-18 14:35:00,93.74,93.79,93.73,93.78,7138.0,90.5705,90.6188,90.5608,90.6092,7138.0
2023-08-18 14:40:00,93.79,93.83,93.74,93.75,20817.0,90.6188,90.6575,90.5705,90.5802,20817.0
2023-08-18 14:45:00,93.75,93.79,93.73,93.77,3634.0,90.5802,90.6188,90.5608,90.5995,3634.0
2023-08-18 14:50:00,93.76,93.77,93.69,93.7,3943.0,90.5898,90.5995,90.5222,90.5319,3943.0
2023-08-18 14:55:00,93.7,93.74,93.67,93.68,4200.0,90.5319,90.5705,90.5029,90.5125,4200.0
2023-08-18 15:00:00,93.67,93.67,93.6,93.65,4100.0,90.5029,90.5029,90.4352,90.4835,4100.0
2023-08-18 15:05:00,93.65,93.71,93.64,93.65,6446.0,90.4835,90.5415,90.4739,90.4835,6446.0
2023-08-18 15:10:00,93.66,93.66,93.57,93.59,22899.0,90.4932,90.4932,90.4063,90.4256,22899.0
2023-08-18 15:15:00,93.59,93.63,93.58,93.61,7233.0,90.4256,90.4642,90.4159,90.4449,7233.0
2023-08-18 15:20:00,93.62,93.66,93.6,93.62,6900.0,90.4546,90.4932,90.4352,90.4546,6900.0
2023-08-18 15:25:00,93.63,93.71,93.62,93.7,7320.0,90.4642,90.5415,90.4546,90.5319,7320.0
2023-08-18 15:30:00,93.71,93.71,93.68,93.71,10345.0,90.5415,90.5415,90.5125,90.5415,10345.0
2023-08-18 15:35:00,93.69,93.71,93.67,93.69,6624.0,90.5222,90.5415,90.5029,90.5222,6624.0
2023-08-18 15:40:00,93.71,93.8,93.7,93.79,5235.0,90.5415,90.6285,90.5319,90.6188,5235.0
2023-08-18 15:45:00,93.79,93.94,93.79,93.87,10632.0,90.6188,90.7637,90.6188,90.6961,10632.0
2023-08-18 15:50:00,93.88,93.91,93.71,93.72,69692.0,90.7058,90.7348,90.5415,90.5512,69692.0
2023-08-18 15:55:00,93.72,93.74,93.65,93.74,67843.0,90.5512,90.5705,90.4835,90.5705,67843.0
2023-08-21 09:30:00,93.99,94.03,93.76,94.03,388751.0,90.8121,90.8507,90.5898,90.8507,388751.0
2023-08-21 09:35:00,94.04,94.11,94.03,94.09,64042.0,90.8604,90.928,90.8507,90.9087,64042.0
2023-08-21 09:40:00,94.09,94.1,93.98,93.98,15847.0,90.9087,90.9183,90.8024,90.8024,15847.0
2023-08-21 09:45:00,93.98,93.98,93.93,93.95,6913.0,90.8024,90.8024,90.7541,90.7734,6913.0
2023-08-21 09:50:00,93.98,93.98,93.89,93.95,4324.0,90.8024,90.8024,90.7154,90.7734,4324.0
2023-08-21 09:55:00,93.94,94.1,93.94,94.1,4403.0,90.7637,90.9183,90.7637,90.9183,4403.0
2023-08-21 10:00:00,94.12,94.12,94.02,94.04,9700.0,90.9377,90.9377,90.841,90.8604,9700.0
2023-08-21 10:05:00,94.06,94.13,94.06,94.07,6757.0,90.8797,90.9473,90.8797,90.8893,6757.0
2023-08-21 10:10:00,94.05,94.05,93.95,93.95,5123.0,90.87,90.87,90.7734,90.7734,5123.0
2023-08-21 10:15:00,93.94,93.94,93.89,93.93,46080.0,90.7637,90.7637,90.7154,90.7541,46080.0
2023-08-21 10:20:00,93.92,93.93,93.84,93.84,8167.0,90.7444,90.7541,90.6671,90.6671,8167.0
2023-08-21 10:25:00,93.81,93.81,93.69,93.71,5126.0,90.6381,90.6381,90.5222,90.5415,5126.0
2023-08-21 10:30:00,93.69,93.73,93.66,93.71,16110.0,90.5222,90.5608,90.4932,90.5415,16110.0
2023-08-21 10:35:00,93.7,93.74,93.68,93.72,4401.0,90.5319,90.5705,90.5125,90.5512,4401.0
2023-08-21 10:40:00,93.73,93.78,93.72,93.76,15664.0,90.5608,90.6092,90.5512,90.5898,15664.0
2023-08-21 10:45:00,93.74,93.79,93.73,93.77,3608.0,90.5705,90.6188,90.5608,90.5995,3608.0
2023-08-21 10:50:00,93.77,93.78,93.71,93.76,4919.0,90.5995,90.6092,90.5415,90.5898,4919.0
2023-08-21 10:55:00,93.74,93.79,93.73,93.76,9304.0,90.5705,90.6188,90.5608,90.5898,9304.0
2023-08-21 11:00:00,93.74,93.8,93.72,93.77,3700.0,90.5705,90.6285,90.5512,90.5995,3700.0
2023-08-21 11:05:00,93.79,93.81,93.71,93.71,4228.0,90.6188,90.6381,90.5415,90.5415,4228.0
2023-08-21 11:10:00,93.72,93.72,93.65,93.65,7575.0,90.5512,90.5512,90.4835,90.4835,7575.0
2023-08-21 11:15:00,93.64,93.67,93.59,93.65,9592.0,90.4739,90.5029,90.4256,90.4835,9592.0
2023-08-21 11:20:00,93.67,93.68,93.62,93.63,9289.0,90.5029,90.5125,90.4546,90.4642,9289.0
2023-08-21 11:25:00,93.63,93.65,93.6,93.63,7177.0,90.4642,90.4835,90.4352,90.4642,7177.0
2023-08-21 11:30:00,93.63,93.71,93.63,93.7,6505.0,90.4642,90.5415,90.4642,90.5319,6505.0
2023-08-21 11:35:00,93.7,93.72,93.6,93.62,4180.0,90.5319,90.5512,90.4352,90.4546,4180.0
2023-08-21 11:40:00,93.63,93.63,93.55,93.55,1915.0,90.4642,90.4642,90.3869,90.3869,1915.0
2023-08-21 11:45:00,93.54,93.57,93.52,93.53,19727.0,90.3773,90.4063,90.3579,90.3676,19727.0
2023-08-21 11:50:00,93.51,93.55,93.5,93.52,4644.0,90.3483,90.3869,90.3386,90.3579,4644.0
2023-08-21 11:55:00,93.51,93.57,93.51,93.55,3000.0,90.3483,90.4063,90.3483,90.3869,3000.0
2023-08-21 12:00:00,93.55,93.61,93.54,93.59,6346.0,90.3869,90.4449,90.3773,90.4256,6346.0
2023-08-21 12:05:00,93.61,93.62,93.58,93.59,2894.0,90.4449,90.4546,90.4159,90.4256,2894.0
2023-08-21 12:10:00,93.59,93.66,93.56,93.66,3916.0,90.4256,90.4932,90.3966,90.4932,3916.0
2023-08-21 12:15:00,93.67,93.72,93.67,93.71,3862.0,90.5029,90.5512,90.5029,90.5415,3862.0
2023-08-21 12:20:00,93.72,93.78,93.71,93.77,3843.0,90.5512,90.6092,90.5415,90.5995,3843.0
2023-08-21 12:25:00,93.78,93.81,93.78,93.81,4007.0,90.6092,90.6381,90.6092,90.6381,4007.0
2023-08-21 12:30:00,93.81,93.82,93.77,93.79,3237.0,90.6381,90.6478,90.5995,90.6188,3237.0
2023-08-21 12:35:00,93.78,93.79,93.75,93.78,3763.0,90.6092,90.6188,90.5802,90.6092,3763.0
2023-08-21 12:40:00,93.77,93.82,93.77,93.8,8016.0,90.5995,90.6478,90.5995,90.6285,8016.0
2023-08-21 12:45:00,93.8,93.87,93.79,93.87,19205.0,90.6285,90.6961,90.6188,90.6961,19205.0
2023-08-21 12:50:00,93.86,93.86,93.81,93.81,3254.0,90.6864,90.6864,90.6381,90.6381,3254.0
2023-08-21 12:55:00,93.81,93.9,93.8,93.88,5408.0,90.6381,90.7251,90.6285,90.7058,5408.0
2023-08-21 13:00:00,93.9,93.91,93.84,93.84,5411.0,90.7251,90.7348,90.6671,90.6671,5411.0
2023-08-21 13:05:00,93.83,93.89,93.82,93.88,3943.0,90.6575,90.7154,90.6478,90.7058,3943.0
2023-08-21 13:10:00,93.88,93.88,93.82,93.83,3969.0,90.7058,90.7058,90.6478,90.6575,3969.0
2023-08-21 13:15:00,93.84,93.9,93.83,93.9,17190.0,90.6671,90.7251,90.6575,90.7251,17190.0
2023-08-21 13:20:00,93.92,93.97,93.91,93.97,5445.0,90.7444,90.7927,90.7348,90.7927,5445.0
2023-08-21 13:25:00,93.98,94.03,93.98,94.0,5284.0,90.8024,90.8507,90.8024,90.8217,5284.0
2023-08-21 13:30:00,93.98,94.04,93.98,94.01,80074.0,90.8024,90.8604,90.8024,90.8314,80074.0
2023-08-21 13:35:00,94.02,94.05,94.01,94.02,3271.0,90.841,90.87,90.8314,90.841,3271.0
2023-08-21 13:40:00,94.03,94.07,94.03,94.06,6411.0,90.8507,90.8893,90.8507,90.8797,6411.0
2023-08-21 13:45:00,94.07,94.08,94.04,94.05,2695.0,90.8893,90.899,90.8604,90.87,2695.0
2023-08-21 13:50:00,94.07,94.07,94.01,94.03,2794.0,90.8893,90.8893,90.8314,90.8507,2794.0
2023-08-21 13:55:00,94.03,94.03,93.98,94.01,19521.0,90.8507,90.8507,90.8024,90.8314,19521.0
2023-08-21 14:00:00,94.02,94.05,94.0,94.03,3722.0,90.841,90.87,90.8217,90.8507,3722.0
2023-08-21 14:05:00,94.02,94.08,94.02,94.05,5099.0,90.841,90.899,90.841,90.87,5099.0
2023-08-21 14:10:00,94.06,94.11,94.06,94.1,3798.0,90.8797,90.928,90.8797,90.9183,3798.0
2023-08-21 14:15:00,94.11,94.12,94.08,94.08,2048.0,90.928,90.9377,90.899,90.899,2048.0
2023-08-21 14:20:00,94.1,94.11,94.09,94.09,39324.0,90.9183,90.928,90.9087,90.9087,39324.0
2023-08-21 14:25:00,94.09,94.1,94.03,94.06,8913.0,90.9087,90.9183,90.8507,90.8797,8913.0
2023-08-21 14:30:00,94.08,94.1,94.05,94.05,3606.0,90.899,90.9183,90.87,90.87,3606.0
2023-08-21 14:35:00,94.05,94.11,94.05,94.11,5166.0,90.87,90.928,90.87,90.928,5166.0
2023-08-21 14:40:00,94.11,94.17,94.1,94.14,16732.0,90.928,90.986,90.9183,90.957,16732.0
2023-08-21 14:45:00,94.14,94.21,94.14,94.2,3000.0,90.957,91.0246,90.957,91.015,3000.0
2023-08-21 14:50:00,94.21,94.21,94.18,94.19,20680.0,91.0246,91.0246,90.9956,91.0053,20680.0
2023-08-21 14:55:00,94.2,94.2,94.16,94.18,3400.0,91.015,91.015,90.9763,90.9956,3400.0
2023-08-21 15:00:00,94.19,94.25,94.18,94.23,5591.0,91.0053,91.0633,90.9956,91.0439,5591.0
2023-08-21 15:05:00,94.24,94.27,94.21,94.23,28107.0,91.0536,91.0826,91.0246,91.0439,28107.0
2023-08-21 15:10:00,94.23,94.25,94.21,94.23,3867.0,91.0439,91.0633,91.0246,91.0439,3867.0
2023-08-21 15:15:00,94.24,94.28,94.24,94.27,6190.0,91.0536,91.0922,91.0536,91.0826,6190.0
2023-08-21 15:20:00,94.27,94.31,94.25,94.29,4468.0,91.0826,91.1212,91.0633,91.1019,4468.0
2023-08-21 15:25:00,94.29,94.3,94.25,94.25,7076.0,91.1019,91.1116,91.0633,91.0633,7076.0
2023-08-21 15:30:00,94.25,94.29,94.24,94.28,10407.0,91.0633,91.1019,91.0536,91.0922,10407.0
2023-08-21 15:35:00,94.28,94.3,94.26,94.29,4897.0,91.0922,91.1116,91.0729,91.1019,4897.0
2023-08-21 15:40:00,94.29,94.37,94.29,94.34,14327.0,91.1019,91.1792,91.1019,91.1502,14327.0
2023-08-21 15:45:00,94.33,94.33,94.29,94.3,12292.0,91.1406,91.1406,91.1019,91.1116,12292.0
2023-08-21 15:50:00,94.31,94.33,94.27,94.29,35920.0,91.1212,91.1406,91.0826,91.1019,35920.0
2023-08-21 15:55:00,94.28,94.29,94.19,94.23,129045.0,91.0922,91.1019,91.0053,91.0439,129045.0
2023-08-22 09:30:00,94.66,94.66,94.5,94.55,60468.0,91.4594,91.4594,91.3048,91.3531,60468.0
2023-08-22 09:35:00,94.54,94.56,94.45,94.47,23769.0,91.3435,91.3628,91.2565,91.2758,23769.0
2023-08-22 09:40:00,94.44,94.44,94.37,94.42,64624.0,91.2468,91.2468,91.1792,91.2275,64624.0
2023-08-22 09:45:00,94.43,94.46,94.38,94.4,57059.0,91.2372,91.2662,91.1889,91.2082,57059.0
2023-08-22 09:50:00,94.4,94.4,94.25,94.29,47409.0,91.2082,91.2082,91.0633,91.1019,47409.0
2023-08-22 09:55:00,94.27,94.29,94.23,94.24,23680.0,91.0826,91.1019,91.0439,91.0536,23680.0
2023-08-22 10:00:00,94.22,94.34,94.2,94.33,14926.0,91.0343,91.1502,91.015,91.1406,14926.0
2023-08-22 10:05:00,94.34,94.36,94.26,94.27,34921.0,91.1502,91.1695,91.0729,91.0826,34921.0
2023-08-22 10:10:00,94.26,94.41,94.26,94.35,58143.0,91.0729,91.2179,91.0729,91.1599,58143.0
2023-08-22 10:15:00,94.35,94.41,94.33,94.41,14261.0,91.1599,91.2179,91.1406,91.2179,14261.0
2023-08-22 10:20:00,94.39,94.43,94.28,94.29,52650.0,91.1985,91.2372,91.0922,91.1019,52650.0
2023-08-22 10:25:00,94.29,94.33,94.23,94.25,8061.0,91.1019,91.1406,91.0439,91.0633,8061.0
2023-08-22 10:30:00,94.24,94.24,94.08,94.09,9971.0,91.0536,91.0536,90.899,90.9087,9971.0
2023-08-22 10:35:00,94.11,94.19,94.11,94.19,15947.0,90.928,91.0053,90.928,91.0053,15947.0
2023-08-22 10:40:00,94.18,94.2,94.13,94.19,6568.0,90.9956,91.015,90.9473,91.0053,6568.0
2023-08-22 10:45:00,94.19,94.23,94.16,94.23,5470.0,91.0053,91.0439,90.9763,91.0439,5470.0
2023-08-22 10:50:00,94.23,94.31,94.21,94.31,6208.0,91.0439,91.1212,91.0246,91.1212,6208.0
2023-08-22 10:55:00,94.31,94.33,94.29,94.3,3808.0,91.1212,91.1406,91.1019,91.1116,3808.0
2023-08-22 11:00:00,94.31,94.32,94.24,94.25,17773.0,91.1212,91.1309,91.0536,91.0633,17773.0
2023-08-22 11:05:00,94.25,94.25,94.19,94.2,20313.0,91.0633,91.0633,91.0053,91.015,20313.0
2023-08-22 11:10:00,94.2,94.3,94.18,94.23,7553.0,91.015,91.1116,90.9956,91.0439,7553.0
2023-08-22 11:15:00,94.2,94.25,94.17,94.23,22578.0,91.015,91.0633,90.986,91.0439,22578.0
2023-08-22 11:20:00,94.25,94.3,94.23,94.27,16246.0,91.0633,91.1116,91.0439,91.0826,16246.0
2023-08-22 11:25:00,94.28,94.31,94.25,94.25,6415.0,91.0922,91.1212,91.0633,91.0633,6415.0
2023-08-22 11:30:00,94.27,94.28,94.22,94.28,3400.0,91.0826,91.0922,91.0343,91.0922,3400.0
2023-08-22 11:35:00,94.28,94.3,94.21,94.23,29676.0,91.0922,91.1116,91.0246,91.0439,29676.0
2023-08-22 11:40:00,94.21,94.23,94.18,94.18,16185.0,91.0246,91.0439,90.9956,90.9956,16185.0
2023-08-22 11:45:00,94.19,94.22,94.17,94.21,5544.0,91.0053,91.0343,90.986,91.0246,5544.0
2023-08-22 11:50:00,94.22,94.22,94.11,94.12,9625.0,91.0343,91.0343,90.928,90.9377,9625.0
2023-08-22 11:55:00,94.12,94.13,94.1,94.12,3895.0,90.9377,90.9473,90.9183,90.9377,3895.0
2023-08-22 12:00:00,94.13,94.14,94.1,94.1,2220.0,90.9473,90.957,90.9183,90.9183,2220.0
2023-08-22 12:05:00,94.12,94.13,94.09,94.09,3386.0,90.9377,90.9473,90.9087,90.9087,3386.0
2023-08-22 12:10:00,94.08,94.09,93.99,93.99,3936.0,90.899,90.9087,90.8121,90.8121,3936.0
2023-08-22 12:15:00,94.0,94.02,93.95,94.02,5822.0,90.8217,90.841,90.7734,90.841,5822.0
2023-08-22 12:20:00,94.01,94.01,93.99,94.01,2072.0,90.8314,90.8314,90.8121,90.8314,2072.0
2023-08-22 12:25:00,94.01,94.09,94.0,94.09,7392.0,90.8314,90.9087,90.8217,90.9087,7392.0
2023-08-22 12:30:00,94.09,94.11,94.03,94.05,5526.0,90.9087,90.928,90.8507,90.87,5526.0
2023-08-22 12:35:00,94.04,94.15,94.04,94.15,4562.0,90.8604,90.9666,90.8604,90.9666,4562.0
2023-08-22 12:40:00,94.14,94.18,94.14,94.18,1900.0,90.957,90.9956,90.957,90.9956,1900.0
2023-08-22 12:45:00,94.17,94.18,94.13,94.13,2100.0,90.986,90.9956,90.9473,90.9473,2100.0
2023-08-22 12:50:00,94.15,94.21,94.14,94.18,2000.0,90.9666,91.0246,90.957,90.9956,2000.0
2023-08-22 12:55:00,94.17,94.19,94.1,94.11,9962.0,90.986,91.0053,90.9183,90.928,9962.0
2023-08-22 13:00:00,94.11,94.11,93.98,94.0,14404.0,90.928,90.928,90.8024,90.8217,14404.0
2023-08-22 13:05:00,94.0,94.04,93.96,94.04,4188.0,90.8217,90.8604,90.7831,90.8604,4188.0
2023-08-22 13:10:00,94.06,94.06,93.97,93.97,10858.0,90.8797,90.8797,90.7927,90.7927,10858.0
2023-08-22 13:15:00,93.97,93.98,93.93,93.97,5914.0,90.7927,90.8024,90.7541,90.7927,5914.0
2023-08-22 13:20:00,94.0,94.0,93.95,93.98,2020.0,90.8217,90.8217,90.7734,90.8024,2020.0
2023-08-22 13:25:00,93.97,94.03,93.97,94.02,2201.0,90.7927,90.8507,90.7927,90.841,2201.0
2023-08-22 13:30:00,94.03,94.03,93.99,94.01,1500.0,90.8507,90.8507,90.8121,90.8314,1500.0
2023-08-22 13:35:00,94.03,94.05,93.97,93.99,21945.0,90.8507,90.87,90.7927,90.8121,21945.0
2023-08-22 13:40:00,93.96,94.0,93.96,93.97,14883.0,90.7831,90.8217,90.7831,90.7927,14883.0
2023-08-22 13:45:00,93.98,93.98,93.92,93.98,5200.0,90.8024,90.8024,90.7444,90.8024,5200.0
2023-08-22 13:50:00,93.95,93.97,93.92,93.95,2380.0,90.7734,90.7927,90.7444,90.7734,2380.0
2023-08-22 13:55:00,93.95,94.0,93.94,93.98,3221.0,90.7734,90.8217,90.7637,90.8024,3221.0
2023-08-22 14:00:00,93.99,94.02,93.92,94.0,16990.0,90.8121,90.841,90.7444,90.8217,16990.0
2023-08-22 14:05:00,93.98,94.03,93.97,94.03,1886.0,90.8024,90.8507,90.7927,90.8507,1886.0
2023-08-22 14:10:00,94.03,94.05,93.96,94.0,8904.0,90.8507,90.87,90.7831,90.8217,8904.0
2023-08-22 14:15:00,93.98,94.02,93.96,93.98,4126.0,90.8024,90.841,90.7831,90.8024,4126.0
2023-08-22 14:20:00,93.98,94.02,93.95,94.0,5156.0,90.8024,90.841,90.7734,90.8217,5156.0
2023-08-22 14:25:00,94.01,94.09,93.99,94.09,5364.0,90.8314,90.9087,90.8121,90.9087,5364.0
2023-08-22 14:30:00,94.09,94.12,94.08,94.12,3883.0,90.9087,90.9377,90.899,90.9377,3883.0
2023-08-22 14:35:00,94.12,94.15,94.09,94.09,6924.0,90.9377,90.9666,90.9087,90.9087,6924.0
2023-08-22 14:40:00,94.1,94.11,94.02,94.04,13489.0,90.9183,90.928,90.841,90.8604,13489.0
2023-08-22 14:45:00,94.04,94.05,94.0,94.03,15184.0,90.8604,90.87,90.8217,90.8507,15184.0
2023-08-22 14:50:00,94.02,94.03,94.01,94.03,4967.0,90.841,90.8507,90.8314,90.8507,4967.0
2023-08-22 14:55:00,94.01,94.07,94.01,94.07,5763.0,90.8314,90.8893,90.8314,90.8893,5763.0
2023-08-22 15:00:00,94.07,94.12,94.06,94.11,3567.0,90.8893,90.9377,90.8797,90.928,3567.0
2023-08-22 15:05:00,94.12,94.18,94.11,94.18,10770.0,90.9377,90.9956,90.928,90.9956,10770.0
2023-08-22 15:10:00,94.18,94.23,94.17,94.23,30751.0,90.9956,91.0439,90.986,91.0439,30751.0
2023-08-22 15:15:00,94.23,94.24,94.15,94.15,5616.0,91.0439,91.0536,90.9666,90.9666,5616.0
2023-08-22 15:20:00,94.16,94.17,94.1,94.11,5136.0,90.9763,90.986,90.9183,90.928,5136.0
2023-08-22 15:25:00,94.11,94.14,94.05,94.08,12668.0,90.928,90.957,90.87,90.899,12668.0
2023-08-22 15:30:00,94.07,94.07,93.96,93.98,54685.0,90.8893,90.8893,90.7831,90.8024,54685.0
2023-08-22 15:35:00,93.98,93.98,93.93,93.94,57022.0,90.8024,90.8024,90.7541,90.7637,57022.0
2023-08-22 15:40:00,93.93,93.96,93.91,93.93,7879.0,90.7541,90.7831,90.7348,90.7541,7879.0
2023-08-22 15:45:00,93.92,93.96,93.91,93.93,32073.0,90.7444,90.7831,90.7348,90.7541,32073.0
2023-08-22 15:50:00,93.92,94.0,93.92,93.97,22417.0,90.7444,90.8217,90.7444,90.7927,22417.0
2023-08-22 15:55:00,93.97,94.05,93.97,94.02,88049.0,90.7927,90.87,90.7927,90.841,88049.0
2023-08-23 09:30:00,94.35,94.43,94.31,94.36,73061.0,91.1599,91.2372,91.1212,91.1695,73061.0
2023-08-23 09:35:00,94.37,94.41,94.35,94.36,51775.0,91.1792,91.2179,91.1599,91.1695,51775.0
2023-08-23 09:40:00,94.36,94.43,94.33,94.41,51577.0,91.1695,91.2372,91.1406,91.2179,51577.0
2023-08-23 09:45:00,94.45,94.58,94.43,94.52,47511.0,91.2565,91.3821,91.2372,91.3241,47511.0
2023-08-23 09:50:00,94.51,94.55,94.43,94.46,35470.0,91.3145,91.3531,91.2372,91.2662,35470.0
2023-08-23 09:55:00,94.47,94.64,94.46,94.6,36732.0,91.2758,91.4401,91.2662,91.4014,36732.0
2023-08-23 10:00:00,94.61,94.67,94.57,94.63,47063.0,91.4111,91.4691,91.3724,91.4304,47063.0
2023-08-23 10:05:00,94.63,94.7,94.63,94.69,42063.0,91.4304,91.498,91.4304,91.4884,42063.0
2023-08-23 10:10:00,94.69,94.74,94.67,94.74,27499.0,91.4884,91.5367,91.4691,91.5367,27499.0
2023-08-23 10:15:00,94.75,94.75,94.66,94.7,48022.0,91.5464,91.5464,91.4594,91.498,48022.0
2023-08-23 10:20:00,94.69,94.74,94.63,94.73,31336.0,91.4884,91.5367,91.4304,91.527,31336.0
2023-08-23 10:25:00,94.73,94.76,94.7,94.72,26280.0,91.527,91.556,91.498,91.5174,26280.0
2023-08-23 10:30:00,94.73,94.76,94.71,94.73,35405.0,91.527,91.556,91.5077,91.527,35405.0
2023-08-23 10:35:00,94.73,94.73,94.65,94.69,41382.0,91.527,91.527,91.4497,91.4884,41382.0
2023-08-23 10:40:00,94.69,94.8,94.67,94.78,46659.0,91.4884,91.5947,91.4691,91.5753,46659.0
2023-08-23 10:45:00,94.79,94.88,94.78,94.88,21598.0,91.585,91.672,91.5753,91.672,21598.0
2023-08-23 10:50:00,94.87,94.88,94.84,94.84,22575.0,91.6623,91.672,91.6333,91.6333,22575.0
2023-08-23 10:55:00,94.84,94.9,94.83,94.89,27151.0,91.6333,91.6913,91.6237,91.6816,27151.0
2023-08-23 11:00:00,94.89,94.91,94.85,94.87,76506.0,91.6816,91.7009,91.643,91.6623,76506.0
2023-08-23 11:05:00,94.88,94.92,94.84,94.91,24310.0,91.672,91.7106,91.6333,91.7009,24310.0
2023-08-23 11:10:00,94.91,94.93,94.88,94.93,33179.0,91.7009,91.7203,91.672,91.7203,33179.0
2023-08-23 11:15:00,94.93,94.94,94.89,94.92,33914.0,91.7203,91.7299,91.6816,91.7106,33914.0
2023-08-23 11:20:00,94.93,94.98,94.91,94.96,22059.0,91.7203,91.7686,91.7009,91.7493,22059.0
2023-08-23 11:25:00,94.95,95.0,94.94,94.98,23623.0,91.7396,91.7879,91.7299,91.7686,23623.0
2023-08-23 11:30:00,95.0,95.0,94.94,94.95,32436.0,91.7879,91.7879,91.7299,91.7396,32436.0
2023-08-23 11:35:00,94.95,94.97,94.9,94.96,41287.0,91.7396,91.7589,91.6913,91.7493,41287.0
2023-08-23 11:40:00,94.96,94.97,94.89,94.9,75673.0,91.7493,91.7589,91.6816,91.6913,75673.0
2023-08-23 11:45:00,94.9,94.95,94.89,94.92,32336.0,91.6913,91.7396,91.6816,91.7106,32336.0
2023-08-23 11:50:00,94.92,94.98,94.91,94.97,23290.0,91.7106,91.7686,91.7009,91.7589,23290.0
2023-08-23 11:55:00,94.96,95.02,94.96,95.0,29339.0,91.7493,91.8072,91.7493,91.7879,29339.0
2023-08-23 12:00:00,94.98,95.0,94.95,94.95,22551.0,91.7686,91.7879,91.7396,91.7396,22551.0
2023-08-23 12:05:00,94.95,94.96,94.93,94.94,27101.0,91.7396,91.7493,91.7203,91.7299,27101.0
2023-08-23 12:10:00,94.94,94.98,94.93,94.98,16819.0,91.7299,91.7686,91.7203,91.7686,16819.0
2023-08-23 12:15:00,94.98,94.98,94.94,94.95,17339.0,91.7686,91.7686,91.7299,91.7396,17339.0
2023-08-23 12:20:00,94.95,94.99,94.94,94.97,20390.0,91.7396,91.7782,91.7299,91.7589,20390.0
2023-08-23 12:25:00,94.97,94.99,94.94,94.97,16955.0,91.7589,91.7782,91.7299,91.7589,16955.0
2023-08-23 12:30:00,94.98,95.0,94.95,95.0,49943.0,91.7686,91.7879,91.7396,91.7879,49943.0
2023-08-23 12:35:00,95.0,95.01,94.99,95.0,43777.0,91.7879,91.7976,91.7782,91.7879,43777.0
2023-08-23 12:40:00,95.02,95.04,95.01,95.03,15583.0,91.8072,91.8266,91.7976,91.8169,15583.0
2023-08-23 12:45:00,95.03,95.06,95.02,95.05,19150.0,91.8169,91.8459,91.8072,91.8362,19150.0
2023-08-23 12:50:00,95.05,95.07,95.03,95.05,13895.0,91.8362,91.8555,91.8169,91.8362,13895.0
2023-08-23 12:55:00,95.06,95.06,94.99,94.99,16194.0,91.8459,91.8459,91.7782,91.7782,16194.0
2023-08-23 13:00:00,94.98,95.03,94.98,95.02,19927.0,91.7686,91.8169,91.7686,91.8072,19927.0
2023-08-23 13:05:00,95.03,95.06,95.02,95.06,19491.0,91.8169,91.8459,91.8072,91.8459,19491.0
2023-08-23 13:10:00,95.06,95.07,95.04,95.05,15842.0,91.8459,91.8555,91.8266,91.8362,15842.0
2023-08-23 13:15:00,95.06,95.16,95.05,95.15,29681.0,91.8459,91.9425,91.8362,91.9328,29681.0
2023-08-23 13:20:00,95.15,95.19,95.15,95.19,15421.0,91.9328,91.9715,91.9328,91.9715,15421.0
2023-08-23 13:25:00,95.18,95.2,95.17,95.18,14962.0,91.9618,91.9811,91.9522,91.9618,14962.0
2023-08-23 13:30:00,95.2,95.25,95.19,95.2,24158.0,91.9811,92.0295,91.9715,91.9811,24158.0
2023-08-23 13:35:00,95.2,95.21,95.17,95.18,11245.0,91.9811,91.9908,91.9522,91.9618,11245.0
2023-08-23 13:40:00,95.2,95.21,95.19,95.2,24340.0,91.9811,91.9908,91.9715,91.9811,24340.0
2023-08-23 13:45:00,95.2,95.24,95.19,95.23,21770.0,91.9811,92.0198,91.9715,92.0101,21770.0
2023-08-23 13:50:00,95.23,95.26,95.22,95.22,19704.0,92.0101,92.0391,92.0005,92.0005,19704.0
2023-08-23 13:55:00,95.23,95.25,95.22,95.23,18885.0,92.0101,92.0295,92.0005,92.0101,18885.0
2023-08-23 14:00:00,95.22,95.23,95.2,95.22,14356.0,92.0005,92.0101,91.9811,92.0005,14356.0
2023-08-23 14:05:00,95.22,95.22,95.18,95.18,18729.0,92.0005,92.0005,91.9618,91.9618,18729.0
2023-08-23 14:10:00,95.19,95.19,95.13,95.15,27377.0,91.9715,91.9715,91.9135,91.9328,27377.0
2023-08-23 14:15:00,95.14,95.14,95.08,95.1,18222.0,91.9232,91.9232,91.8652,91.8845,18222.0
2023-08-23 14:20:00,95.09,95.11,95.06,95.11,25645.0,91.8749,91.8942,91.8459,91.8942,25645.0
2023-08-23 14:25:00,95.13,95.14,95.11,95.12,13501.0,91.9135,91.9232,91.8942,91.9038,13501.0
2023-08-23 14:30:00,95.11,95.12,95.06,95.08,23878.0,91.8942,91.9038,91.8459,91.8652,23878.0
2023-08-23 14:35:00,95.06,95.07,95.01,95.04,18119.0,91.8459,91.8555,91.7976,91.8266,18119.0
2023-08-23 14:40:00,95.03,95.05,95.01,95.03,26912.0,91.8169,91.8362,91.7976,91.8169,26912.0
2023-08-23 14:45:00,95.02,95.08,95.02,95.05,16409.0,91.8072,91.8652,91.8072,91.8362,16409.0
2023-08-23 14:50:00,95.06,95.09,95.04,95.08,22862.0,91.8459,91.8749,91.8266,91.8652,22862.0
2023-08-23 14:55:00,95.08,95.1,95.05,95.07,17839.0,91.8652,91.8845,91.8362,91.8555,17839.0
2023-08-23 15:00:00,95.06,95.12,95.03,95.12,35678.0,91.8459,91.9038,91.8169,91.9038,35678.0
2023-08-23 15:05:00,95.12,95.16,95.1,95.13,23866.0,91.9038,91.9425,91.8845,91.9135,23866.0
2023-08-23 15:10:00,95.14,95.15,95.11,95.12,23867.0,91.9232,91.9328,91.8942,91.9038,23867.0
2023-08-23 15:15:00,95.12,95.16,95.11,95.13,22135.0,91.9038,91.9425,91.8942,91.9135,22135.0
2023-08-23 15:20:00,95.13,95.13,95.09,95.12,28386.0,91.9135,91.9135,91.8749,91.9038,28386.0
2023-08-23 15:25:00,95.11,95.17,95.11,95.17,28136.0,91.8942,91.9522,91.8942,91.9522,28136.0
2023-08-23 15:30:00,95.16,95.16,95.12,95.14,43411.0,91.9425,91.9425,91.9038,91.9232,43411.0
2023-08-23 15:35:00,95.14,95.16,95.13,95.15,37661.0,91.9232,91.9425,91.9135,91.9328,37661.0
2023-08-23 15:40:00,95.16,95.2,95.15,95.18,47099.0,91.9425,91.9811,91.9328,91.9618,47099.0
2023-08-23 15:45:00,95.17,95.19,95.15,95.16,41411.0,91.9522,91.9715,91.9328,91.9425,41411.0
2023-08-23 15:50:00,95.16,95.18,95.06,95.06,109490.0,91.9425,91.9618,91.8459,91.8459,109490.0
2023-08-23 15:55:00,95.08,95.12,95.02,95.11,169380.0,91.8652,91.9038,91.8072,91.8942,169380.0
2023-08-24 09:30:00,95.22,95.3,95.1,95.1,44078.0,92.0005,92.0778,91.8845,91.8845,44078.0
2023-08-24 09:35:00,95.1,95.15,95.05,95.11,44281.0,91.8845,91.9328,91.8362,91.8942,44281.0
2023-08-24 09:40:00,95.12,95.13,95.01,95.06,7446.0,91.9038,91.9135,91.7976,91.8459,7446.0
2023-08-24 09:45:00,95.04,95.14,95.03,95.08,9122.0,91.8266,91.9232,91.8169,91.8652,9122.0
2023-08-24 09:50:00,95.08,95.22,95.06,95.22,9240.0,91.8652,92.0005,91.8459,92.0005,9240.0
2023-08-24 09:55:00,95.22,95.35,95.22,95.33,10056.0,92.0005,92.1261,92.0005,92.1067,10056.0
2023-08-24 10:00:00,95.34,95.38,95.25,95.32,46883.0,92.1164,92.1551,92.0295,92.0971,46883.0
2023-08-24 10:05:00,95.32,95.32,95.1,95.1,12859.0,92.0971,92.0971,91.8845,91.8845,12859.0
2023-08-24 10:10:00,95.1,95.1,95.01,95.06,12799.0,91.8845,91.8845,91.7976,91.8459,12799.0
2023-08-24 10:15:00,95.03,95.06,94.98,94.98,22577.0,91.8169,91.8459,91.7686,91.7686,22577.0
2023-08-24 10:20:00,95.0,95.06,94.91,94.91,28390.0,91.7879,91.8459,91.7009,91.7009,28390.0
2023-08-24 10:25:00,94.91,94.95,94.83,94.83,14780.0,91.7009,91.7396,91.6237,91.6237,14780.0
2023-08-24 10:30:00,94.84,94.84,94.72,94.75,137519.0,91.6333,91.6333,91.5174,91.5464,137519.0
2023-08-24 10:35:00,94.75,94.83,94.72,94.83,11673.0,91.5464,91.6237,91.5174,91.6237,11673.0
2023-08-24 10:40:00,94.84,94.85,94.68,94.71,12988.0,91.6333,91.643,91.4787,91.5077,12988.0
2023-08-24 10:45:00,94.7,94.7,94.67,94.69,7993.0,91.498,91.498,91.4691,91.4884,7993.0
2023-08-24 10:50:00,94.68,94.75,94.67,94.75,23958.0,91.4787,91.5464,91.4691,91.5464,23958.0
2023-08-24 10:55:00,94.75,94.79,94.65,94.65,11451.0,91.5464,91.585,91.4497,91.4497,11451.0
2023-08-24 11:00:00,94.65,94.65,94.52,94.57,15073.0,91.4497,91.4497,91.3241,91.3724,15073.0
2023-08-24 11:05:00,94.59,94.59,94.49,94.54,6449.0,91.3918,91.3918,91.2951,91.3435,6449.0
2023-08-24 11:10:00,94.55,94.57,94.51,94.56,8818.0,91.3531,91.3724,91.3145,91.3628,8818.0
2023-08-24 11:15:00,94.55,94.58,94.51,94.55,15803.0,91.3531,91.3821,91.3145,91.3531,15803.0
2023-08-24 11:20:00,94.55,94.57,94.5,94.52,12163.0,91.3531,91.3724,91.3048,91.3241,12163.0
2023-08-24 11:25:00,94.5,94.55,94.45,94.55,11233.0,91.3048,91.3531,91.2565,91.3531,11233.0
2023-08-24 11:30:00,94.51,94.52,94.46,94.46,20638.0,91.3145,91.3241,91.2662,91.2662,20638.0
2023-08-24 11:35:00,94.44,94.48,94.38,94.38,16097.0,91.2468,91.2855,91.1889,91.1889,16097.0
2023-08-24 11:40:00,94.38,94.41,94.35,94.38,20149.0,91.1889,91.2179,91.1599,91.1889,20149.0
2023-08-24 11:45:00,94.36,94.4,94.31,94.37,18617.0,91.1695,91.2082,91.1212,91.1792,18617.0
2023-08-24 11:50:00,94.37,94.37,94.3,94.32,5851.0,91.1792,91.1792,91.1116,91.1309,5851.0
2023-08-24 11:55:00,94.32,94.34,94.28,94.28,12170.0,91.1309,91.1502,91.0922,91.0922,12170.0
2023-08-24 12:00:00,94.27,94.34,94.27,94.31,13349.0,91.0826,91.1502,91.0826,91.1212,13349.0
2023-08-24 12:05:00,94.33,94.42,94.33,94.4,15445.0,91.1406,91.2275,91.1406,91.2082,15445.0
2023-08-24 12:10:00,94.4,94.46,94.4,94.46,21877.0,91.2082,91.2662,91.2082,91.2662,21877.0
2023-08-24 12:15:00,94.46,94.5,94.45,94.48,6859.0,91.2662,91.3048,91.2565,91.2855,6859.0
2023-08-24 12:20:00,94.45,94.53,94.45,94.5,5667.0,91.2565,91.3338,91.2565,91.3048,5667.0
2023-08-24 12:25:00,94.5,94.52,94.43,94.45,13963.0,91.3048,91.3241,91.2372,91.2565,13963.0
2023-08-24 12:30:00,94.45,94.48,94.44,94.47,11981.0,91.2565,91.2855,91.2468,91.2758,11981.0
2023-08-24 12:35:00,94.47,94.53,94.47,94.52,7519.0,91.2758,91.3338,91.2758,91.3241,7519.0
2023-08-24 12:40:00,94.52,94.6,94.52,94.58,8431.0,91.3241,91.4014,91.3241,91.3821,8431.0
2023-08-24 12:45:00,94.55,94.57,94.51,94.56,10451.0,91.3531,91.3724,91.3145,91.3628,10451.0
2023-08-24 12:50:00,94.57,94.57,94.5,94.5,4982.0,91.3724,91.3724,91.3048,91.3048,4982.0
2023-08-24 12:55:00,94.48,94.48,94.42,94.43,32148.0,91.2855,91.2855,91.2275,91.2372,32148.0
2023-08-24 13:00:00,94.44,94.46,94.36,94.38,31368.0,91.2468,91.2662,91.1695,91.1889,31368.0
2023-08-24 13:05:00,94.4,94.44,94.38,94.44,3492.0,91.2082,91.2468,91.1889,91.2468,3492.0
2023-08-24 13:10:00,94.44,94.46,94.39,94.4,11506.0,91.2468,91.2662,91.1985,91.2082,11506.0
2023-08-24 13:15:00,94.41,94.41,94.36,94.37,11870.0,91.2179,91.2179,91.1695,91.1792,11870.0
2023-08-24 13:20:00,94.35,94.38,94.34,94.37,30899.0,91.1599,91.1889,91.1502,91.1792,30899.0
2023-08-24 13:25:00,94.34,94.34,94.29,94.31,11012.0,91.1502,91.1502,91.1019,91.1212,11012.0
2023-08-24 13:30:00,94.3,94.37,94.3,94.3,14662.0,91.1116,91.1792,91.1116,91.1116,14662.0
2023-08-24 13:35:00,94.3,94.36,94.29,94.36,7829.0,91.1116,91.1695,91.1019,91.1695,7829.0
2023-08-24 13:40:00,94.37,94.38,94.31,94.31,14475.0,91.1792,91.1889,91.1212,91.1212,14475.0
2023-08-24 13:45:00,94.32,94.38,94.32,94.33,15126.0,91.1309,91.1889,91.1309,91.1406,15126.0
2023-08-24 13:50:00,94.34,94.34,94.31,94.33,6844.0,91.1502,91.1502,91.1212,91.1406,6844.0
2023-08-24 13:55:00,94.31,94.33,94.29,94.33,42235.0,91.1212,91.1406,91.1019,91.1406,42235.0
2023-08-24 14:00:00,94.37,94.41,94.36,94.36,10825.0,91.1792,91.2179,91.1695,91.1695,10825.0
2023-08-24 14:05:00,94.36,94.4,94.33,94.39,13005.0,91.1695,91.2082,91.1406,91.1985,13005.0
2023-08-24 14:10:00,94.39,94.45,94.38,94.43,11362.0,91.1985,91.2565,91.1889,91.2372,11362.0
2023-08-24 14:15:00,94.42,94.42,94.3,94.31,7608.0,91.2275,91.2275,91.1116,91.1212,7608.0
2023-08-24 14:20:00,94.31,94.36,94.3,94.35,4837.0,91.1212,91.1695,91.1116,91.1599,4837.0
2023-08-24 14:25:00,94.35,94.35,94.29,94.3,6378.0,91.1599,91.1599,91.1019,91.1116,6378.0
2023-08-24 14:30:00,94.32,94.35,94.32,94.33,61637.0,91.1309,91.1599,91.1309,91.1406,61637.0
2023-08-24 14:35:00,94.31,94.31,94.22,94.24,9865.0,91.1212,91.1212,91.0343,91.0536,9865.0
2023-08-24 14:40:00,94.23,94.23,94.19,94.2,73372.0,91.0439,91.0439,91.0053,91.015,73372.0
2023-08-24 14:45:00,94.2,94.26,94.2,94.23,16878.0,91.015,91.0729,91.015,91.0439,16878.0
2023-08-24 14:50:00,94.23,94.24,94.2,94.21,13061.0,91.0439,91.0536,91.015,91.0246,13061.0
2023-08-24 14:55:00,94.22,94.31,94.19,94.28,21488.0,91.0343,91.1212,91.0053,91.0922,21488.0
2023-08-24 15:00:00,94.28,94.3,94.25,94.25,10856.0,91.0922,91.1116,91.0633,91.0633,10856.0
2023-08-24 15:05:00,94.25,94.28,94.22,94.22,9632.0,91.0633,91.0922,91.0343,91.0343,9632.0
2023-08-24 15:10:00,94.22,94.26,94.2,94.26,8058.0,91.0343,91.0729,91.015,91.0729,8058.0
2023-08-24 15:15:00,94.27,94.28,94.24,94.26,8153.0,91.0826,91.0922,91.0536,91.0729,8153.0
2023-08-24 15:20:00,94.28,94.32,94.23,94.23,13772.0,91.0922,91.1309,91.0439,91.0439,13772.0
2023-08-24 15:25:00,94.24,94.25,94.19,94.21,29945.0,91.0536,91.0633,91.0053,91.0246,29945.0
2023-08-24 15:30:00,94.21,94.25,94.17,94.21,18826.0,91.0246,91.0633,90.986,91.0246,18826.0
2023-08-24 15:35:00,94.2,94.2,94.1,94.12,19043.0,91.015,91.015,90.9183,90.9377,19043.0
2023-08-24 15:40:00,94.12,94.12,94.03,94.06,17542.0,90.9377,90.9377,90.8507,90.8797,17542.0
2023-08-24 15:45:00,94.05,94.05,93.94,94.01,24694.0,90.87,90.87,90.7637,90.8314,24694.0
2023-08-24 15:50:00,94.0,94.06,93.98,93.99,72636.0,90.8217,90.8797,90.8024,90.8121,72636.0
2023-08-24 15:55:00,93.98,94.05,93.89,93.89,96471.0,90.8024,90.87,90.7154,90.7154,96471.0
2023-08-25 09:30:00,94.26,94.43,94.26,94.39,51516.0,91.0729,91.2372,91.0729,91.1985,51516.0
2023-08-25 09:35:00,94.38,94.43,94.31,94.38,21627.0,91.1889,91.2372,91.1212,91.1889,21627.0
2023-08-25 09:40:00,94.38,94.41,94.27,94.3,18291.0,91.1889,91.2179,91.0826,91.1116,18291.0
2023-08-25 09:45:00,94.29,94.37,94.26,94.33,23343.0,91.1019,91.1792,91.0729,91.1406,23343.0
2023-08-25 09:50:00,94.33,94.34,94.24,94.27,13173.0,91.1406,91.1502,91.0536,91.0826,13173.0
2023-08-25 09:55:00,94.26,94.33,94.23,94.32,5033.0,91.0729,91.1406,91.0439,91.1309,5033.0
2023-08-25 10:00:00,94.35,94.56,94.17,94.42,43733.0,91.1599,91.3628,90.986,91.2275,43733.0
2023-08-25 10:05:00,94.4,94.4,94.08,94.08,9411.0,91.2082,91.2082,90.899,90.899,9411.0
2023-08-25 10:10:00,94.15,94.5,94.13,94.5,9550.0,90.9666,91.3048,90.9473,91.3048,9550.0
2023-08-25 10:15:00,94.53,94.77,94.31,94.31,22090.0,91.3338,91.5657,91.1212,91.1212,22090.0
2023-08-25 10:20:00,94.34,94.37,94.06,94.07,100059.0,91.1502,91.1792,90.8797,90.8893,100059.0
2023-08-25 10:25:00,94.07,94.13,93.93,94.03,85733.0,90.8893,90.9473,90.7541,90.8507,85733.0
2023-08-25 10:30:00,93.97,94.04,93.9,93.92,67943.0,90.7927,90.8604,90.7251,90.7444,67943.0
2023-08-25 10:35:00,93.94,94.0,93.83,93.91,12735.0,90.7637,90.8217,90.6575,90.7348,12735.0
2023-08-25 10:40:00,93.91,94.0,93.78,93.78,17114.0,90.7348,90.8217,90.6092,90.6092,17114.0
2023-08-25 10:45:00,93.72,93.72,93.61,93.65,7708.0,90.5512,90.5512,90.4449,90.4835,7708.0
2023-08-25 10:50:00,93.65,93.72,93.58,93.6,14689.0,90.4835,90.5512,90.4159,90.4352,14689.0
2023-08-25 10:55:00,93.57,93.63,93.51,93.54,12668.0,90.4063,90.4642,90.3483,90.3773,12668.0
2023-08-25 11:00:00,93.54,93.61,93.49,93.57,35174.0,90.3773,90.4449,90.329,90.4063,35174.0
2023-08-25 11:05:00,93.56,93.83,93.56,93.79,39874.0,90.3966,90.6575,90.3966,90.6188,39874.0
2023-08-25 11:10:00,93.83,93.92,93.79,93.83,19768.0,90.6575,90.7444,90.6188,90.6575,19768.0
2023-08-25 11:15:00,93.81,93.83,93.67,93.76,17824.0,90.6381,90.6575,90.5029,90.5898,17824.0
2023-08-25 11:20:00,93.75,93.79,93.69,93.79,27812.0,90.5802,90.6188,90.5222,90.6188,27812.0
2023-08-25 11:25:00,93.81,94.07,93.81,94.07,17781.0,90.6381,90.8893,90.6381,90.8893,17781.0
2023-08-25 11:30:00,94.06,94.06,93.95,94.02,15938.0,90.8797,90.8797,90.7734,90.841,15938.0
2023-08-25 11:35:00,94.04,94.21,94.03,94.19,14942.0,90.8604,91.0246,90.8507,91.0053,14942.0
2023-08-25 11:40:00,94.19,94.19,94.05,94.13,23617.0,91.0053,91.0053,90.87,90.9473,23617.0
2023-08-25 11:45:00,94.13,94.13,94.03,94.07,18210.0,90.9473,90.9473,90.8507,90.8893,18210.0
2023-08-25 11:50:00,94.07,94.11,93.99,94.02,11825.0,90.8893,90.928,90.8121,90.841,11825.0
2023-08-25 11:55:00,94.01,94.01,93.84,93.9,25787.0,90.8314,90.8314,90.6671,90.7251,25787.0
2023-08-25 12:00:00,93.89,94.03,93.89,94.01,13089.0,90.7154,90.8507,90.7154,90.8314,13089.0
2023-08-25 12:05:00,94.03,94.06,93.98,94.04,6900.0,90.8507,90.8797,90.8024,90.8604,6900.0
2023-08-25 12:10:00,94.07,94.08,93.99,94.08,6000.0,90.8893,90.899,90.8121,90.899,6000.0
2023-08-25 12:15:00,94.09,94.09,93.97,94.03,10959.0,90.9087,90.9087,90.7927,90.8507,10959.0
2023-08-25 12:20:00,94.04,94.19,94.01,94.19,7277.0,90.8604,91.0053,90.8314,91.0053,7277.0
2023-08-25 12:25:00,94.2,94.24,94.18,94.23,1953.0,91.015,91.0536,90.9956,91.0439,1953.0
2023-08-25 12:30:00,94.26,94.28,94.21,94.22,55497.0,91.0729,91.0922,91.0246,91.0343,55497.0
2023-08-25 12:35:00,94.21,94.29,94.21,94.27,46511.0,91.0246,91.1019,91.0246,91.0826,46511.0
2023-08-25 12:40:00,94.26,94.29,94.19,94.2,7092.0,91.0729,91.1019,91.0053,91.015,7092.0
2023-08-25 12:45:00,94.19,94.24,94.16,94.22,9403.0,91.0053,91.0536,90.9763,91.0343,9403.0
2023-08-25 12:50:00,94.23,94.23,94.1,94.1,7232.0,91.0439,91.0439,90.9183,90.9183,7232.0
2023-08-25 12:55:00,94.11,94.22,94.09,94.21,6344.0,90.928,91.0343,90.9087,91.0246,6344.0
2023-08-25 13:00:00,94.22,94.27,94.2,94.25,4107.0,91.0343,91.0826,91.015,91.0633,4107.0
2023-08-25 13:05:00,94.21,94.27,94.2,94.21,7611.0,91.0246,91.0826,91.015,91.0246,7611.0
2023-08-25 13:10:00,94.19,94.26,94.15,94.26,18714.0,91.0053,91.0729,90.9666,91.0729,18714.0
2023-08-25 13:15:00,94.29,94.3,94.13,94.17,17605.0,91.1019,91.1116,90.9473,90.986,17605.0
2023-08-25 13:20:00,94.17,94.17,94.06,94.06,14279.0,90.986,90.986,90.8797,90.8797,14279.0
2023-08-25 13:25:00,94.08,94.1,94.05,94.1,6000.0,90.899,90.9183,90.87,90.9183,6000.0
2023-08-25 13:30:00,94.12,94.12,94.0,94.03,6586.0,90.9377,90.9377,90.8217,90.8507,6586.0
2023-08-25 13:35:00,94.03,94.06,94.0,94.0,9018.0,90.8507,90.8797,90.8217,90.8217,9018.0
2023-08-25 13:40:00,94.0,94.1,93.99,94.1,13094.0,90.8217,90.9183,90.8121,90.9183,13094.0
2023-08-25 13:45:00,94.09,94.09,94.01,94.07,10095.0,90.9087,90.9087,90.8314,90.8893,10095.0
2023-08-25 13:50:00,94.1,94.19,94.1,94.19,9314.0,90.9183,91.0053,90.9183,91.0053,9314.0
2023-08-25 13:55:00,94.19,94.22,94.15,94.22,9970.0,91.0053,91.0343,90.9666,91.0343,9970.0
2023-08-25 14:00:00,94.21,94.24,94.19,94.22,47201.0,91.0246,91.0536,91.0053,91.0343,47201.0
2023-08-25 14:05:00,94.25,94.28,94.24,94.26,8415.0,91.0633,91.0922,91.0536,91.0729,8415.0
2023-08-25 14:10:00,94.26,94.35,94.24,94.33,6665.0,91.0729,91.1599,91.0536,91.1406,6665.0
2023-08-25 14:15:00,94.35,94.42,94.26,94.41,15972.0,91.1599,91.2275,91.0729,91.2179,15972.0
2023-08-25 14:20:00,94.43,94.5,94.43,94.47,23595.0,91.2372,91.3048,91.2372,91.2758,23595.0
2023-08-25 14:25:00,94.47,94.56,94.47,94.56,8567.0,91.2758,91.3628,91.2758,91.3628,8567.0
2023-08-25 14:30:00,94.57,94.62,94.53,94.61,40940.0,91.3724,91.4208,91.3338,91.4111,40940.0
2023-08-25 14:35:00,94.62,94.65,94.54,94.55,12878.0,91.4208,91.4497,91.3435,91.3531,12878.0
2023-08-25 14:40:00,94.56,94.59,94.48,94.5,11705.0,91.3628,91.3918,91.2855,91.3048,11705.0
2023-08-25 14:45:00,94.5,94.56,94.45,94.55,30656.0,91.3048,91.3628,91.2565,91.3531,30656.0
2023-08-25 14:50:00,94.55,94.59,94.52,94.59,16623.0,91.3531,91.3918,91.3241,91.3918,16623.0
2023-08-25 14:55:00,94.6,94.64,94.59,94.62,8515.0,91.4014,91.4401,91.3918,91.4208,8515.0
2023-08-25 15:00:00,94.64,94.71,94.56,94.61,21864.0,91.4401,91.5077,91.3628,91.4111,21864.0
2023-08-25 15:05:00,94.6,94.63,94.55,94.63,12762.0,91.4014,91.4304,91.3531,91.4304,12762.0
2023-08-25 15:10:00,94.64,94.64,94.58,94.58,8094.0,91.4401,91.4401,91.3821,91.3821,8094.0
2023-08-25 15:15:00,94.59,94.66,94.58,94.62,11640.0,91.3918,91.4594,91.3821,91.4208,11640.0
2023-08-25 15:20:00,94.63,94.7,94.63,94.68,5490.0,91.4304,91.498,91.4304,91.4787,5490.0
2023-08-25 15:25:00,94.69,94.71,94.66,94.66,12500.0,91.4884,91.5077,91.4594,91.4594,12500.0
2023-08-25 15:30:00,94.66,94.69,94.63,94.63,58438.0,91.4594,91.4884,91.4304,91.4304,58438.0
2023-08-25 15:35:00,94.63,94.64,94.55,94.58,13377.0,91.4304,91.4401,91.3531,91.3821,13377.0
2023-08-25 15:40:00,94.59,94.62,94.54,94.62,12497.0,91.3918,91.4208,91.3435,91.4208,12497.0
2023-08-25 15:45:00,94.62,94.64,94.51,94.51,63486.0,91.4208,91.4401,91.3145,91.3145,63486.0
2023-08-25 15:50:00,94.5,94.5,94.41,94.43,33034.0,91.3048,91.3048,91.2179,91.2372,33034.0
2023-08-25 15:55:00,94.43,94.52,94.42,94.46,57237.0,91.2372,91.3241,91.2275,91.2662,57237.0
2023-08-28 09:30:00,95.02,95.12,94.97,95.12,57501.0,91.8072,91.9038,91.7589,91.9038,57501.0
2023-08-28 09:35:00,95.13,95.18,95.06,95.07,40662.0,91.9135,91.9618,91.8459,91.8555,40662.0
2023-08-28 09:40:00,95.08,95.17,95.06,95.15,6649.0,91.8652,91.9522,91.8459,91.9328,6649.0
2023-08-28 09:45:00,95.18,95.25,95.11,95.15,8883.0,91.9618,92.0295,91.8942,91.9328,8883.0
2023-08-28 09:50:00,95.16,95.16,95.02,95.12,18355.0,91.9425,91.9425,91.8072,91.9038,18355.0
2023-08-28 09:55:00,95.14,95.19,95.12,95.18,62866.0,91.9232,91.9715,91.9038,91.9618,62866.0
2023-08-28 10:00:00,95.2,95.21,95.08,95.14,9381.0,91.9811,91.9908,91.8652,91.9232,9381.0
2023-08-28 10:05:00,95.17,95.2,95.11,95.18,17417.0,91.9522,91.9811,91.8942,91.9618,17417.0
2023-08-28 10:10:00,95.17,95.19,95.11,95.13,7092.0,91.9522,91.9715,91.8942,91.9135,7092.0
2023-08-28 10:15:00,95.13,95.19,95.08,95.14,8405.0,91.9135,91.9715,91.8652,91.9232,8405.0
2023-08-28 10:20:00,95.16,95.24,95.13,95.24,5033.0,91.9425,92.0198,91.9135,92.0198,5033.0
2023-08-28 10:25:00,95.25,95.27,95.21,95.26,4617.0,92.0295,92.0488,91.9908,92.0391,4617.0
2023-08-28 10:30:00,95.28,95.28,95.2,95.26,25428.0,92.0584,92.0584,91.9811,92.0391,25428.0
2023-08-28 10:35:00,95.26,95.27,95.17,95.17,10022.0,92.0391,92.0488,91.9522,91.9522,10022.0
2023-08-28 10:40:00,95.17,95.18,95.1,95.13,4766.0,91.9522,91.9618,91.8845,91.9135,4766.0
2023-08-28 10:45:00,95.11,95.16,95.09,95.09,4090.0,91.8942,91.9425,91.8749,91.8749,4090.0
2023-08-28 10:50:00,95.09,95.11,94.95,94.99,13413.0,91.8749,91.8942,91.7396,91.7782,13413.0
2023-08-28 10:55:00,95.0,95.09,94.98,95.09,4438.0,91.7879,91.8749,91.7686,91.8749,4438.0
2023-08-28 11:00:00,95.09,95.1,95.02,95.03,8941.0,91.8749,91.8845,91.8072,91.8169,8941.0
2023-08-28 11:05:00,95.05,95.05,94.96,95.0,264753.0,91.8362,91.8362,91.7493,91.7879,264753.0
2023-08-28 11:10:00,95.01,95.03,94.96,95.01,8184.0,91.7976,91.8169,91.7493,91.7976,8184.0
2023-08-28 11:15:00,95.0,95.05,94.98,94.99,8730.0,91.7879,91.8362,91.7686,91.7782,8730.0
2023-08-28 11:20:00,95.0,95.04,94.98,95.0,20666.0,91.7879,91.8266,91.7686,91.7879,20666.0
2023-08-28 11:25:00,95.0,95.07,94.98,94.98,17432.0,91.7879,91.8555,91.7686,91.7686,17432.0
2023-08-28 11:30:00,95.0,95.05,94.99,95.02,38349.0,91.7879,91.8362,91.7782,91.8072,38349.0
2023-08-28 11:35:00,95.03,95.11,95.02,95.08,9201.0,91.8169,91.8942,91.8072,91.8652,9201.0
2023-08-28 11:40:00,95.08,95.09,94.92,94.98,15623.0,91.8652,91.8749,91.7106,91.7686,15623.0
2023-08-28 11:45:00,94.97,94.98,94.92,94.94,5541.0,91.7589,91.7686,91.7106,91.7299,5541.0
2023-08-28 11:50:00,94.95,94.97,94.91,94.97,6195.0,91.7396,91.7589,91.7009,91.7589,6195.0
2023-08-28 11:55:00,94.96,95.0,94.95,95.0,3970.0,91.7493,91.7879,91.7396,91.7879,3970.0
2023-08-28 12:00:00,95.01,95.02,94.98,95.0,7074.0,91.7976,91.8072,91.7686,91.7879,7074.0
2023-08-28 12:05:00,95.01,95.03,94.97,95.02,11230.0,91.7976,91.8169,91.7589,91.8072,11230.0
2023-08-28 12:10:00,95.01,95.04,94.98,95.03,8053.0,91.7976,91.8266,91.7686,91.8169,8053.0
2023-08-28 12:15:00,95.03,95.04,94.96,94.96,6142.0,91.8169,91.8266,91.7493,91.7493,6142.0
2023-08-28 12:20:00,94.95,94.95,94.91,94.93,7633.0,91.7396,91.7396,91.7009,91.7203,7633.0
2023-08-28 12:25:00,94.93,94.97,94.91,94.96,3565.0,91.7203,91.7589,91.7009,91.7493,3565.0
2023-08-28 12:30:00,94.97,94.98,94.93,94.95,4738.0,91.7589,91.7686,91.7203,91.7396,4738.0
2023-08-28 12:35:00,94.97,95.01,94.95,95.01,4291.0,91.7589,91.7976,91.7396,91.7976,4291.0
2023-08-28 12:40:00,95.03,95.1,95.0,95.06,7003.0,91.8169,91.8845,91.7879,91.8459,7003.0
2023-08-28 12:45:00,95.07,95.1,95.05,95.06,6160.0,91.8555,91.8845,91.8362,91.8459,6160.0
2023-08-28 12:50:00,95.07,95.15,95.07,95.13,8125.0,91.8555,91.9328,91.8555,91.9135,8125.0
2023-08-28 12:55:00,95.13,95.19,95.12,95.17,109225.0,91.9135,91.9715,91.9038,91.9522,109225.0
2023-08-28 13:00:00,95.18,95.23,95.17,95.22,181746.0,91.9618,92.0101,91.9522,92.0005,181746.0
2023-08-28 13:05:00,95.22,95.29,95.22,95.22,16773.0,92.0005,92.0681,92.0005,92.0005,16773.0
2023-08-28 13:10:00,95.22,95.25,95.2,95.21,6074.0,92.0005,92.0295,91.9811,91.9908,6074.0
2023-08-28 13:15:00,95.21,95.21,95.15,95.17,17574.0,91.9908,91.9908,91.9328,91.9522,17574.0
2023-08-28 13:20:00,95.18,95.22,95.18,95.2,18654.0,91.9618,92.0005,91.9618,91.9811,18654.0
2023-08-28 13:25:00,95.2,95.21,95.18,95.2,6804.0,91.9811,91.9908,91.9618,91.9811,6804.0
2023-08-28 13:30:00,95.22,95.24,95.21,95.22,8716.0,92.0005,92.0198,91.9908,92.0005,8716.0
2023-08-28 13:35:00,95.21,95.21,95.12,95.16,24862.0,91.9908,91.9908,91.9038,91.9425,24862.0
2023-08-28 13:40:00,95.15,95.18,95.12,95.13,21636.0,91.9328,91.9618,91.9038,91.9135,21636.0
2023-08-28 13:45:00,95.13,95.13,95.09,95.09,10994.0,91.9135,91.9135,91.8749,91.8749,10994.0
2023-08-28 13:50:00,95.1,95.12,95.0,95.0,25237.0,91.8845,91.9038,91.7879,91.7879,25237.0
2023-08-28 13:55:00,95.01,95.01,94.89,94.92,12900.0,91.7976,91.7976,91.6816,91.7106,12900.0
2023-08-28 14:00:00,94.92,94.95,94.9,94.93,14880.0,91.7106,91.7396,91.6913,91.7203,14880.0
2023-08-28 14:05:00,94.93,94.97,94.91,94.97,9684.0,91.7203,91.7589,91.7009,91.7589,9684.0
2023-08-28 14:10:00,94.96,94.97,94.91,94.93,8356.0,91.7493,91.7589,91.7009,91.7203,8356.0
2023-08-28 14:15:00,94.94,94.96,94.91,94.91,14008.0,91.7299,91.7493,91.7009,91.7009,14008.0
2023-08-28 14:20:00,94.9,94.94,94.9,94.93,15075.0,91.6913,91.7299,91.6913,91.7203,15075.0
2023-08-28 14:25:00,94.94,94.96,94.9,94.95,13583.0,91.7299,91.7493,91.6913,91.7396,13583.0
2023-08-28 14:30:00,94.95,94.97,94.91,94.94,40382.0,91.7396,91.7589,91.7009,91.7299,40382.0
2023-08-28 14:35:00,94.95,95.04,94.94,94.98,34030.0,91.7396,91.8266,91.7299,91.7686,34030.0
2023-08-28 14:40:00,94.98,95.03,94.98,95.01,11339.0,91.7686,91.8169,91.7686,91.7976,11339.0
2023-08-28 14:45:00,95.02,95.02,94.99,95.0,5070.0,91.8072,91.8072,91.7782,91.7879,5070.0
2023-08-28 14:50:00,95.03,95.06,95.02,95.06,11287.0,91.8169,91.8459,91.8072,91.8459,11287.0
2023-08-28 14:55:00,95.06,95.07,95.01,95.06,10064.0,91.8459,91.8555,91.7976,91.8459,10064.0
2023-08-28 15:00:00,95.07,95.1,95.04,95.08,9578.0,91.8555,91.8845,91.8266,91.8652,9578.0
2023-08-28 15:05:00,95.08,95.14,95.05,95.14,21073.0,91.8652,91.9232,91.8362,91.9232,21073.0
2023-08-28 15:10:00,95.14,95.14,95.07,95.09,18313.0,91.9232,91.9232,91.8555,91.8749,18313.0
2023-08-28 15:15:00,95.09,95.09,95.05,95.06,9258.0,91.8749,91.8749,91.8362,91.8459,9258.0
2023-08-28 15:20:00,95.08,95.08,94.98,95.02,12423.0,91.8652,91.8652,91.7686,91.8072,12423.0
2023-08-28 15:25:00,95.01,95.08,95.0,95.07,10624.0,91.7976,91.8652,91.7879,91.8555,10624.0
2023-08-28 15:30:00,95.04,95.1,95.03,95.09,14426.0,91.8266,91.8845,91.8169,91.8749,14426.0
2023-08-28 15:35:00,95.09,95.14,95.08,95.09,17683.0,91.8749,91.9232,91.8652,91.8749,17683.0
2023-08-28 15:40:00,95.09,95.16,95.08,95.15,13049.0,91.8749,91.9425,91.8652,91.9328,13049.0
2023-08-28 15:45:00,95.15,95.34,95.15,95.21,63081.0,91.9328,92.1164,91.9328,91.9908,63081.0
2023-08-28 15:50:00,95.2,95.22,95.14,95.19,43144.0,91.9811,92.0005,91.9232,91.9715,43144.0
2023-08-28 15:55:00,95.18,95.25,95.17,95.22,54861.0,91.9618,92.0295,91.9522,92.0005,54861.0
2023-08-29 09:30:00,95.11,95.2,95.1,95.19,65604.0,91.8942,91.9811,91.8845,91.9715,65604.0
2023-08-29 09:35:00,95.2,95.26,95.19,95.25,29219.0,91.9811,92.0391,91.9715,92.0295,29219.0
2023-08-29 09:40:00,95.24,95.39,95.23,95.38,220086.0,92.0198,92.1647,92.0101,92.1551,220086.0
2023-08-29 09:45:00,95.38,95.49,95.38,95.48,51458.0,92.1551,92.2613,92.1551,92.2517,51458.0
2023-08-29 09:50:00,95.49,95.51,95.43,95.47,30862.0,92.2613,92.2807,92.2034,92.242,30862.0
2023-08-29 09:55:00,95.47,95.48,95.38,95.44,26046.0,92.242,92.2517,92.1551,92.213,26046.0
2023-08-29 10:00:00,95.45,95.76,95.45,95.76,100101.0,92.2227,92.5222,92.2227,92.5222,100101.0
2023-08-29 10:05:00,95.77,95.81,95.73,95.77,29778.0,92.5319,92.5705,92.4932,92.5319,29778.0
2023-08-29 10:10:00,95.78,95.79,95.66,95.77,38090.0,92.5415,92.5512,92.4256,92.5319,38090.0
2023-08-29 10:15:00,95.76,95.91,95.76,95.87,49566.0,92.5222,92.6671,92.5222,92.6285,49566.0
2023-08-29 10:20:00,95.86,95.95,95.86,95.93,15382.0,92.6188,92.7058,92.6188,92.6865,15382.0
2023-08-29 10:25:00,95.92,95.96,95.88,95.95,13119.0,92.6768,92.7154,92.6381,92.7058,13119.0
2023-08-29 10:30:00,95.96,96.04,95.96,96.04,12831.0,92.7154,92.7927,92.7154,92.7927,12831.0
2023-08-29 10:35:00,96.05,96.06,95.89,95.9,20502.0,92.8024,92.8121,92.6478,92.6575,20502.0
2023-08-29 10:40:00,95.91,95.93,95.86,95.89,28381.0,92.6671,92.6865,92.6188,92.6478,28381.0
2023-08-29 10:45:00,95.89,95.9,95.82,95.9,17919.0,92.6478,92.6575,92.5802,92.6575,17919.0
2023-08-29 10:50:00,95.89,95.96,95.88,95.88,12886.0,92.6478,92.7154,92.6381,92.6381,12886.0
2023-08-29 10:55:00,95.87,95.89,95.84,95.88,7010.0,92.6285,92.6478,92.5995,92.6381,7010.0
2023-08-29 11:00:00,95.89,95.93,95.87,95.91,8740.0,92.6478,92.6865,92.6285,92.6671,8740.0
2023-08-29 11:05:00,95.9,95.97,95.9,95.95,15501.0,92.6575,92.7251,92.6575,92.7058,15501.0
2023-08-29 11:10:00,95.95,96.04,95.95,96.04,22141.0,92.7058,92.7927,92.7058,92.7927,22141.0
2023-08-29 11:15:00,96.04,96.07,96.03,96.07,16436.0,92.7927,92.8217,92.7831,92.8217,16436.0
2023-08-29 11:20:00,96.08,96.11,96.04,96.11,6488.0,92.8314,92.8604,92.7927,92.8604,6488.0
2023-08-29 11:25:00,96.1,96.13,96.09,96.11,12301.0,92.8507,92.8797,92.841,92.8604,12301.0
2023-08-29 11:30:00,96.12,96.19,96.11,96.19,11792.0,92.87,92.9377,92.8604,92.9377,11792.0
2023-08-29 11:35:00,96.19,96.27,96.19,96.26,10220.0,92.9377,93.015,92.9377,93.0053,10220.0
2023-08-29 11:40:00,96.26,96.29,96.26,96.29,14860.0,93.0053,93.0343,93.0053,93.0343,14860.0
2023-08-29 11:45:00,96.29,96.29,96.24,96.24,11167.0,93.0343,93.0343,92.986,92.986,11167.0
2023-08-29 11:50:00,96.24,96.28,96.23,96.26,14436.0,92.986,93.0246,92.9763,93.0053,14436.0
2023-08-29 11:55:00,96.25,96.25,96.21,96.23,19250.0,92.9956,92.9956,92.957,92.9763,19250.0
2023-08-29 12:00:00,96.23,96.27,96.22,96.25,8161.0,92.9763,93.015,92.9667,92.9956,8161.0
2023-08-29 12:05:00,96.24,96.27,96.21,96.26,7025.0,92.986,93.015,92.957,93.0053,7025.0
2023-08-29 12:10:00,96.27,96.28,96.24,96.24,14175.0,93.015,93.0246,92.986,92.986,14175.0
2023-08-29 12:15:00,96.23,96.28,96.23,96.26,6010.0,92.9763,93.0246,92.9763,93.0053,6010.0
2023-08-29 12:20:00,96.26,96.33,96.26,96.33,12039.0,93.0053,93.0729,93.0053,93.0729,12039.0
2023-08-29 12:25:00,96.33,96.37,96.32,96.34,14940.0,93.0729,93.1116,93.0633,93.0826,14940.0
2023-08-29 12:30:00,96.34,96.36,96.32,96.34,8229.0,93.0826,93.1019,93.0633,93.0826,8229.0
2023-08-29 12:35:00,96.34,96.34,96.27,96.29,12839.0,93.0826,93.0826,93.015,93.0343,12839.0
2023-08-29 12:40:00,96.29,96.3,96.28,96.29,11098.0,93.0343,93.0439,93.0246,93.0343,11098.0
2023-08-29 12:45:00,96.28,96.29,96.24,96.26,9793.0,93.0246,93.0343,92.986,93.0053,9793.0
2023-08-29 12:50:00,96.26,96.3,96.24,96.29,6894.0,93.0053,93.0439,92.986,93.0343,6894.0
2023-08-29 12:55:00,96.3,96.33,96.29,96.33,7131.0,93.0439,93.0729,93.0343,93.0729,7131.0
2023-08-29 13:00:00,96.33,96.39,96.31,96.38,10510.0,93.0729,93.1309,93.0536,93.1212,10510.0
2023-08-29 13:05:00,96.37,96.38,96.36,96.38,10431.0,93.1116,93.1212,93.1019,93.1212,10431.0
2023-08-29 13:10:00,96.39,96.4,96.34,96.4,10671.0,93.1309,93.1406,93.0826,93.1406,10671.0
2023-08-29 13:15:00,96.39,96.39,96.35,96.36,9367.0,93.1309,93.1309,93.0923,93.1019,9367.0
2023-08-29 13:20:00,96.36,96.42,96.34,96.42,16560.0,93.1019,93.1599,93.0826,93.1599,16560.0
2023-08-29 13:25:00,96.41,96.41,96.37,96.38,4057.0,93.1502,93.1502,93.1116,93.1212,4057.0
2023-08-29 13:30:00,96.38,96.41,96.38,96.41,5378.0,93.1212,93.1502,93.1212,93.1502,5378.0
2023-08-29 13:35:00,96.42,96.48,96.42,96.45,19363.0,93.1599,93.2179,93.1599,93.1889,19363.0
2023-08-29 13:40:00,96.47,96.47,96.43,96.44,12587.0,93.2082,93.2082,93.1696,93.1792,12587.0
2023-08-29 13:45:00,96.44,96.46,96.43,96.45,5276.0,93.1792,93.1985,93.1696,93.1889,5276.0
2023-08-29 13:50:00,96.45,96.46,96.35,96.37,53002.0,93.1889,93.1985,93.0923,93.1116,53002.0
2023-08-29 13:55:00,96.37,96.37,96.29,96.37,31158.0,93.1116,93.1116,93.0343,93.1116,31158.0
2023-08-29 14:00:00,96.36,96.38,96.34,96.37,13116.0,93.1019,93.1212,93.0826,93.1116,13116.0
2023-08-29 14:05:00,96.37,96.4,96.35,96.4,6964.0,93.1116,93.1406,93.0923,93.1406,6964.0
2023-08-29 14:10:00,96.4,96.42,96.36,96.38,50771.0,93.1406,93.1599,93.1019,93.1212,50771.0
2023-08-29 14:15:00,96.37,96.39,96.35,96.39,19327.0,93.1116,93.1309,93.0923,93.1309,19327.0
2023-08-29 14:20:00,96.4,96.44,96.37,96.38,36796.0,93.1406,93.1792,93.1116,93.1212,36796.0
2023-08-29 14:25:00,96.39,96.42,96.35,96.38,25053.0,93.1309,93.1599,93.0923,93.1212,25053.0
2023-08-29 14:30:00,96.4,96.45,96.39,96.44,8971.0,93.1406,93.1889,93.1309,93.1792,8971.0
2023-08-29 14:35:00,96.44,96.48,96.41,96.42,24896.0,93.1792,93.2179,93.1502,93.1599,24896.0
2023-08-29 14:40:00,96.42,96.47,96.42,96.47,4683.0,93.1599,93.2082,93.1599,93.2082,4683.0
2023-08-29 14:45:00,96.48,96.5,96.45,96.47,6727.0,93.2179,93.2372,93.1889,93.2082,6727.0
2023-08-29 14:50:00,96.47,96.48,96.44,96.45,16288.0,93.2082,93.2179,93.1792,93.1889,16288.0
2023-08-29 14:55:00,96.45,96.48,96.41,96.45,25318.0,93.1889,93.2179,93.1502,93.1889,25318.0
2023-08-29 15:00:00,96.44,96.45,96.39,96.45,30428.0,93.1792,93.1889,93.1309,93.1889,30428.0
2023-08-29 15:05:00,96.45,96.46,96.41,96.44,33383.0,93.1889,93.1985,93.1502,93.1792,33383.0
2023-08-29 15:10:00,96.45,96.49,96.44,96.48,21737.0,93.1889,93.2275,93.1792,93.2179,21737.0
2023-08-29 15:15:00,96.49,96.55,96.48,96.55,58226.0,93.2275,93.2855,93.2179,93.2855,58226.0
2023-08-29 15:20:00,96.55,96.57,96.51,96.56,11720.0,93.2855,93.3048,93.2468,93.2952,11720.0
2023-08-29 15:25:00,96.56,96.6,96.56,96.59,26171.0,93.2952,93.3338,93.2952,93.3241,26171.0
2023-08-29 15:30:00,96.58,96.58,96.53,96.55,65810.0,93.3145,93.3145,93.2662,93.2855,65810.0
2023-08-29 15:35:00,96.54,96.56,96.53,96.54,69343.0,93.2758,93.2952,93.2662,93.2758,69343.0
2023-08-29 15:40:00,96.54,96.61,96.54,96.61,85017.0,93.2758,93.3435,93.2758,93.3435,85017.0
2023-08-29 15:45:00,96.61,96.61,96.52,96.54,95189.0,93.3435,93.3435,93.2565,93.2758,95189.0
2023-08-29 15:50:00,96.55,96.57,96.51,96.53,218551.0,93.2855,93.3048,93.2468,93.2662,218551.0
2023-08-29 15:55:00,96.53,96.59,96.51,96.59,268598.0,93.2662,93.3241,93.2468,93.3241,268598.0
2023-08-30 09:30:00,96.63,96.74,96.58,96.73,47791.0,93.3628,93.4691,93.3145,93.4594,47791.0
2023-08-30 09:35:00,96.74,96.76,96.6,96.68,17056.0,93.4691,93.4884,93.3338,93.4111,17056.0
2023-08-30 09:40:00,96.65,96.69,96.59,96.66,7712.0,93.3821,93.4208,93.3241,93.3918,7712.0
2023-08-30 09:45:00,96.67,96.8,96.67,96.78,15219.0,93.4014,93.527,93.4014,93.5077,15219.0
2023-08-30 09:50:00,96.77,96.92,96.77,96.92,66388.0,93.4981,93.643,93.4981,93.643,66388.0
2023-08-30 09:55:00,96.92,96.95,96.88,96.91,41100.0,93.643,93.672,93.6043,93.6333,41100.0
2023-08-30 10:00:00,96.91,96.95,96.86,96.88,15771.0,93.6333,93.672,93.585,93.6043,15771.0
2023-08-30 10:05:00,96.89,96.93,96.87,96.88,6506.0,93.614,93.6526,93.5947,93.6043,6506.0
2023-08-30 10:10:00,96.89,96.97,96.89,96.95,9150.0,93.614,93.6913,93.614,93.672,9150.0
2023-08-30 10:15:00,96.94,96.95,96.78,96.78,5030.0,93.6623,93.672,93.5077,93.5077,5030.0
2023-08-30 10:20:00,96.79,96.79,96.6,96.6,5973.0,93.5174,93.5174,93.3338,93.3338,5973.0
2023-08-30 10:25:00,96.61,96.61,96.43,96.51,38690.0,93.3435,93.3435,93.1696,93.2468,38690.0
2023-08-30 10:30:00,96.53,96.69,96.52,96.68,16358.0,93.2662,93.4208,93.2565,93.4111,16358.0
2023-08-30 10:35:00,96.67,96.67,96.57,96.64,9756.0,93.4014,93.4014,93.3048,93.3725,9756.0
2023-08-30 10:40:00,96.63,96.68,96.6,96.66,8599.0,93.3628,93.4111,93.3338,93.3918,8599.0
2023-08-30 10:45:00,96.66,96.68,96.61,96.62,2300.0,93.3918,93.4111,93.3435,93.3531,2300.0
2023-08-30 10:50:00,96.6,96.69,96.58,96.69,5258.0,93.3338,93.4208,93.3145,93.4208,5258.0
2023-08-30 10:55:00,96.69,96.75,96.68,96.74,2885.0,93.4208,93.4787,93.4111,93.4691,2885.0
2023-08-30 11:00:00,96.74,96.75,96.62,96.66,60957.0,93.4691,93.4787,93.3531,93.3918,60957.0
2023-08-30 11:05:00,96.66,96.76,96.66,96.7,10682.0,93.3918,93.4884,93.3918,93.4304,10682.0
2023-08-30 11:10:00,96.73,96.73,96.7,96.73,1840.0,93.4594,93.4594,93.4304,93.4594,1840.0
2023-08-30 11:15:00,96.73,96.76,96.71,96.76,3640.0,93.4594,93.4884,93.4401,93.4884,3640.0
2023-08-30 11:20:00,96.77,96.77,96.72,96.73,3595.0,93.4981,93.4981,93.4497,93.4594,3595.0
2023-08-30 11:25:00,96.73,96.75,96.68,96.75,12036.0,93.4594,93.4787,93.4111,93.4787,12036.0
2023-08-30 11:30:00,96.74,96.77,96.73,96.76,5773.0,93.4691,93.4981,93.4594,93.4884,5773.0
2023-08-30 11:35:00,96.77,96.85,96.76,96.84,4545.0,93.4981,93.5754,93.4884,93.5657,4545.0
2023-08-30 11:40:00,96.82,96.86,96.82,96.83,3750.0,93.5464,93.585,93.5464,93.556,3750.0
2023-08-30 11:45:00,96.83,96.84,96.8,96.8,2853.0,93.556,93.5657,93.527,93.527,2853.0
2023-08-30 11:50:00,96.81,96.81,96.75,96.77,19573.0,93.5367,93.5367,93.4787,93.4981,19573.0
2023-08-30 11:55:00,96.78,96.84,96.77,96.84,2541.0,93.5077,93.5657,93.4981,93.5657,2541.0
2023-08-30 12:00:00,96.83,96.83,96.78,96.8,2765.0,93.556,93.556,93.5077,93.527,2765.0
2023-08-30 12:05:00,96.81,96.81,96.79,96.81,3379.0,93.5367,93.5367,93.5174,93.5367,3379.0
2023-08-30 12:10:00,96.82,96.82,96.78,96.81,8417.0,93.5464,93.5464,93.5077,93.5367,8417.0
2023-08-30 12:15:00,96.81,96.88,96.81,96.86,25938.0,93.5367,93.6043,93.5367,93.585,25938.0
2023-08-30 12:20:00,96.86,96.86,96.83,96.84,9990.0,93.585,93.585,93.556,93.5657,9990.0
2023-08-30 12:25:00,96.83,96.87,96.83,96.85,8094.0,93.556,93.5947,93.556,93.5754,8094.0
2023-08-30 12:30:00,96.86,96.91,96.86,96.9,9589.0,93.585,93.6333,93.585,93.6237,9589.0
2023-08-30 12:35:00,96.9,96.9,96.8,96.83,9618.0,93.6237,93.6237,93.527,93.556,9618.0
2023-08-30 12:40:00,96.84,96.88,96.83,96.88,4383.0,93.5657,93.6043,93.556,93.6043,4383.0
2023-08-30 12:45:00,96.89,96.91,96.86,96.87,9562.0,93.614,93.6333,93.585,93.5947,9562.0
2023-08-30 12:50:00,96.86,96.87,96.81,96.81,2700.0,93.585,93.5947,93.5367,93.5367,2700.0
2023-08-30 12:55:00,96.82,96.87,96.82,96.87,4572.0,93.5464,93.5947,93.5464,93.5947,4572.0
2023-08-30 13:00:00,96.88,96.88,96.83,96.87,6847.0,93.6043,93.6043,93.556,93.5947,6847.0
2023-08-30 13:05:00,96.86,96.86,96.82,96.83,4696.0,93.585,93.585,93.5464,93.556,4696.0
2023-08-30 13:10:00,96.84,96.87,96.83,96.86,8946.0,93.5657,93.5947,93.556,93.585,8946.0
2023-08-30 13:15:00,96.86,96.86,96.82,96.86,17043.0,93.585,93.585,93.5464,93.585,17043.0
2023-08-30 13:20:00,96.86,96.86,96.82,96.82,9724.0,93.585,93.585,93.5464,93.5464,9724.0
2023-08-30 13:25:00,96.82,96.85,96.8,96.8,5990.0,93.5464,93.5754,93.527,93.527,5990.0
2023-08-30 13:30:00,96.8,96.86,96.8,96.86,13566.0,93.527,93.585,93.527,93.585,13566.0
2023-08-30 13:35:00,96.85,96.86,96.82,96.85,4800.0,93.5754,93.585,93.5464,93.5754,4800.0
2023-08-30 13:40:00,96.84,96.85,96.83,96.84,5681.0,93.5657,93.5754,93.556,93.5657,5681.0
2023-08-30 13:45:00,96.84,96.85,96.78,96.8,44063.0,93.5657,93.5754,93.5077,93.527,44063.0
2023-08-30 13:50:00,96.79,96.79,96.7,96.7,18788.0,93.5174,93.5174,93.4304,93.4304,18788.0
2023-08-30 13:55:00,96.72,96.73,96.66,96.73,7287.0,93.4497,93.4594,93.3918,93.4594,7287.0
2023-08-30 14:00:00,96.73,96.74,96.68,96.69,4257.0,93.4594,93.4691,93.4111,93.4208,4257.0
2023-08-30 14:05:00,96.69,96.69,96.61,96.64,5479.0,93.4208,93.4208,93.3435,93.3725,5479.0
2023-08-30 14:10:00,96.64,96.69,96.61,96.69,7570.0,93.3725,93.4208,93.3435,93.4208,7570.0
2023-08-30 14:15:00,96.7,96.73,96.63,96.68,11216.0,93.4304,93.4594,93.3628,93.4111,11216.0
2023-08-30 14:20:00,96.7,96.7,96.66,96.67,5579.0,93.4304,93.4304,93.3918,93.4014,5579.0
2023-08-30 14:25:00,96.65,96.66,96.59,96.61,20606.0,93.3821,93.3918,93.3241,93.3435,20606.0
2023-08-30 14:30:00,96.61,96.67,96.61,96.66,4737.0,93.3435,93.4014,93.3435,93.3918,4737.0
2023-08-30 14:35:00,96.67,96.72,96.65,96.7,8294.0,93.4014,93.4497,93.3821,93.4304,8294.0
2023-08-30 14:40:00,96.71,96.79,96.71,96.78,1915.0,93.4401,93.5174,93.4401,93.5077,1915.0
2023-08-30 14:45:00,96.78,96.8,96.75,96.76,14673.0,93.5077,93.527,93.4787,93.4884,14673.0
2023-08-30 14:50:00,96.76,96.8,96.76,96.78,3786.0,93.4884,93.527,93.4884,93.5077,3786.0
2023-08-30 14:55:00,96.78,96.81,96.78,96.81,5076.0,93.5077,93.5367,93.5077,93.5367,5076.0
2023-08-30 15:00:00,96.81,96.84,96.8,96.84,8093.0,93.5367,93.5657,93.527,93.5657,8093.0
2023-08-30 15:05:00,96.84,96.84,96.8,96.81,50662.0,93.5657,93.5657,93.527,93.5367,50662.0
2023-08-30 15:10:00,96.81,96.83,96.8,96.81,36756.0,93.5367,93.556,93.527,93.5367,36756.0
2023-08-30 15:15:00,96.81,96.81,96.78,96.79,17003.0,93.5367,93.5367,93.5077,93.5174,17003.0
2023-08-30 15:20:00,96.8,96.8,96.73,96.76,9508.0,93.527,93.527,93.4594,93.4884,9508.0
2023-08-30 15:25:00,96.77,96.77,96.74,96.75,8535.0,93.4981,93.4981,93.4691,93.4787,8535.0
2023-08-30 15:30:00,96.76,96.76,96.72,96.74,11538.0,93.4884,93.4884,93.4497,93.4691,11538.0
2023-08-30 15:35:00,96.75,96.79,96.73,96.75,16112.0,93.4787,93.5174,93.4594,93.4787,16112.0
2023-08-30 15:40:00,96.75,96.76,96.72,96.74,15672.0,93.4787,93.4884,93.4497,93.4691,15672.0
2023-08-30 15:45:00,96.74,96.79,96.73,96.73,37632.0,93.4691,93.5174,93.4594,93.4594,37632.0
2023-08-30 15:50:00,96.73,96.75,96.7,96.71,27140.0,93.4594,93.4787,93.4304,93.4401,27140.0
2023-08-30 15:55:00,96.72,96.8,96.71,96.79,60269.0,93.4497,93.527,93.4401,93.5174,60269.0
2023-08-31 09:30:00,96.8,96.92,96.8,96.86,88704.0,93.527,93.643,93.527,93.585,88704.0
2023-08-31 09:35:00,96.87,96.91,96.84,96.84,80928.0,93.5947,93.6333,93.5657,93.5657,80928.0
2023-08-31 09:40:00,96.84,96.86,96.75,96.8,61781.0,93.5657,93.585,93.4787,93.527,61781.0
2023-08-31 09:45:00,96.81,96.94,96.73,96.83,48455.0,93.5367,93.6623,93.4594,93.556,48455.0
2023-08-31 09:50:00,96.84,96.93,96.81,96.9,54269.0,93.5657,93.6526,93.5367,93.6237,54269.0
2023-08-31 09:55:00,96.89,96.98,96.88,96.95,28253.0,93.614,93.701,93.6043,93.672,28253.0
2023-08-31 10:00:00,96.95,96.97,96.9,96.92,73617.0,93.672,93.6913,93.6237,93.643,73617.0
2023-08-31 10:05:00,96.93,96.94,96.83,96.89,15640.0,93.6526,93.6623,93.556,93.614,15640.0
2023-08-31 10:10:00,96.9,96.96,96.83,96.96,27552.0,93.6237,93.6816,93.556,93.6816,27552.0
2023-08-31 10:15:00,96.95,96.97,96.92,96.95,17677.0,93.672,93.6913,93.643,93.672,17677.0
2023-08-31 10:20:00,96.95,96.98,96.9,96.92,12798.0,93.672,93.701,93.6237,93.643,12798.0
2023-08-31 10:25:00,96.93,96.97,96.89,96.96,13329.0,93.6526,93.6913,93.614,93.6816,13329.0
2023-08-31 10:30:00,96.98,96.98,96.93,96.95,15064.0,93.701,93.701,93.6526,93.672,15064.0
2023-08-31 10:35:00,96.96,96.99,96.94,96.97,19870.0,93.6816,93.7106,93.6623,93.6913,19870.0
2023-08-31 10:40:00,96.97,96.97,96.89,96.92,13341.0,93.6913,93.6913,93.614,93.643,13341.0
2023-08-31 10:45:00,96.88,96.93,96.85,96.87,15239.0,93.6043,93.6526,93.5754,93.5947,15239.0
2023-08-31 10:50:00,96.88,96.88,96.78,96.87,13943.0,93.6043,93.6043,93.5077,93.5947,13943.0
2023-08-31 10:55:00,96.86,96.89,96.84,96.88,14468.0,93.585,93.614,93.5657,93.6043,14468.0
2023-08-31 11:00:00,96.89,96.89,96.82,96.84,25599.0,93.614,93.614,93.5464,93.5657,25599.0
2023-08-31 11:05:00,96.83,96.83,96.75,96.82,35280.0,93.556,93.556,93.4787,93.5464,35280.0
2023-08-31 11:10:00,96.84,96.86,96.78,96.81,18544.0,93.5657,93.585,93.5077,93.5367,18544.0
2023-08-31 11:15:00,96.81,96.82,96.79,96.79,27728.0,93.5367,93.5464,93.5174,93.5174,27728.0
2023-08-31 11:20:00,96.8,96.8,96.73,96.77,38593.0,93.527,93.527,93.4594,93.4981,38593.0
2023-08-31 11:25:00,96.77,96.82,96.74,96.81,19989.0,93.4981,93.5464,93.4691,93.5367,19989.0
2023-08-31 11:30:00,96.8,96.81,96.66,96.66,35674.0,93.527,93.5367,93.3918,93.3918,35674.0
2023-08-31 11:35:00,96.65,96.72,96.64,96.7,19876.0,93.3821,93.4497,93.3725,93.4304,19876.0
2023-08-31 11:40:00,96.71,96.74,96.66,96.66,38752.0,93.4401,93.4691,93.3918,93.3918,38752.0
2023-08-31 11:45:00,96.67,96.7,96.65,96.68,29552.0,93.4014,93.4304,93.3821,93.4111,29552.0
2023-08-31 11:50:00,96.67,96.74,96.67,96.73,17568.0,93.4014,93.4691,93.4014,93.4594,17568.0
2023-08-31 11:55:00,96.73,96.74,96.68,96.73,31020.0,93.4594,93.4691,93.4111,93.4594,31020.0
2023-08-31 12:00:00,96.73,96.73,96.65,96.68,30252.0,93.4594,93.4594,93.3821,93.4111,30252.0
2023-08-31 12:05:00,96.69,96.77,96.69,96.77,21761.0,93.4208,93.4981,93.4208,93.4981,21761.0
2023-08-31 12:10:00,96.77,96.79,96.72,96.76,19522.0,93.4981,93.5174,93.4497,93.4884,19522.0
2023-08-31 12:15:00,96.75,96.75,96.63,96.66,23530.0,93.4787,93.4787,93.3628,93.3918,23530.0
2023-08-31 12:20:00,96.65,96.67,96.55,96.58,33996.0,93.3821,93.4014,93.2855,93.3145,33996.0
2023-08-31 12:25:00,96.58,96.61,96.57,96.61,25279.0,93.3145,93.3435,93.3048,93.3435,25279.0
2023-08-31 12:30:00,96.61,96.63,96.56,96.56,30056.0,93.3435,93.3628,93.2952,93.2952,30056.0
2023-08-31 12:35:00,96.57,96.61,96.56,96.59,19943.0,93.3048,93.3435,93.2952,93.3241,19943.0
2023-08-31 12:40:00,96.59,96.61,96.53,96.53,27816.0,93.3241,93.3435,93.2662,93.2662,27816.0
2023-08-31 12:45:00,96.53,96.53,96.44,96.45,25624.0,93.2662,93.2662,93.1792,93.1889,25624.0
2023-08-31 12:50:00,96.46,96.52,96.46,96.51,32251.0,93.1985,93.2565,93.1985,93.2468,32251.0
2023-08-31 12:55:00,96.52,96.57,96.52,96.56,15645.0,93.2565,93.3048,93.2565,93.2952,15645.0
2023-08-31 13:00:00,96.55,96.57,96.52,96.56,18267.0,93.2855,93.3048,93.2565,93.2952,18267.0
2023-08-31 13:05:00,96.56,96.64,96.56,96.64,20409.0,93.2952,93.3725,93.2952,93.3725,20409.0
2023-08-31 13:10:00,96.64,96.66,96.63,96.65,25933.0,93.3725,93.3918,93.3628,93.3821,25933.0
2023-08-31 13:15:00,96.65,96.69,96.64,96.69,23475.0,93.3821,93.4208,93.3725,93.4208,23475.0
2023-08-31 13:20:00,96.69,96.72,96.67,96.7,22133.0,93.4208,93.4497,93.4014,93.4304,22133.0
2023-08-31 13:25:00,96.72,96.74,96.69,96.73,29590.0,93.4497,93.4691,93.4208,93.4594,29590.0
2023-08-31 13:30:00,96.73,96.75,96.71,96.73,8875.0,93.4594,93.4787,93.4401,93.4594,8875.0
2023-08-31 13:35:00,96.73,96.74,96.7,96.72,7260.0,93.4594,93.4691,93.4304,93.4497,7260.0
2023-08-31 13:40:00,96.72,96.73,96.7,96.73,8317.0,93.4497,93.4594,93.4304,93.4594,8317.0
2023-08-31 13:45:00,96.73,96.73,96.64,96.67,9850.0,93.4594,93.4594,93.3725,93.4014,9850.0
2023-08-31 13:50:00,96.65,96.67,96.6,96.64,6815.0,93.3821,93.4014,93.3338,93.3725,6815.0
2023-08-31 13:55:00,96.65,96.67,96.64,96.66,8605.0,93.3821,93.4014,93.3725,93.3918,8605.0
2023-08-31 14:00:00,96.67,96.71,96.67,96.71,8937.0,93.4014,93.4401,93.4014,93.4401,8937.0
2023-08-31 14:05:00,96.72,96.77,96.71,96.74,10288.0,93.4497,93.4981,93.4401,93.4691,10288.0
2023-08-31 14:10:00,96.75,96.77,96.74,96.76,5865.0,93.4787,93.4981,93.4691,93.4884,5865.0
2023-08-31 14:15:00,96.77,96.81,96.77,96.78,8026.0,93.4981,93.5367,93.4981,93.5077,8026.0
2023-08-31 14:20:00,96.78,96.82,96.75,96.81,16555.0,93.5077,93.5464,93.4787,93.5367,16555.0
2023-08-31 14:25:00,96.81,96.83,96.78,96.79,11010.0,93.5367,93.556,93.5077,93.5174,11010.0
2023-08-31 14:30:00,96.78,96.8,96.74,96.76,11080.0,93.5077,93.527,93.4691,93.4884,11080.0
2023-08-31 14:35:00,96.76,96.76,96.67,96.68,9195.0,93.4884,93.4884,93.4014,93.4111,9195.0
2023-08-31 14:40:00,96.68,96.69,96.59,96.59,12081.0,93.4111,93.4208,93.3241,93.3241,12081.0
2023-08-31 14:45:00,96.6,96.63,96.58,96.6,9062.0,93.3338,93.3628,93.3145,93.3338,9062.0
2023-08-31 14:50:00,96.59,96.6,96.56,96.58,12295.0,93.3241,93.3338,93.2952,93.3145,12295.0
2023-08-31 14:55:00,96.58,96.58,96.54,96.56,8564.0,93.3145,93.3145,93.2758,93.2952,8564.0
2023-08-31 15:00:00,96.56,96.62,96.56,96.6,11555.0,93.2952,93.3531,93.2952,93.3338,11555.0
2023-08-31 15:05:00,96.59,96.64,96.57,96.63,9701.0,93.3241,93.3725,93.3048,93.3628,9701.0
2023-08-31 15:10:00,96.63,96.65,96.63,96.64,17313.0,93.3628,93.3821,93.3628,93.3725,17313.0
2023-08-31 15:15:00,96.64,96.65,96.6,96.65,15898.0,93.3725,93.3821,93.3338,93.3821,15898.0
2023-08-31 15:20:00,96.64,96.68,96.61,96.62,12107.0,93.3725,93.4111,93.3435,93.3531,12107.0
2023-08-31 15:25:00,96.6,96.65,96.6,96.62,11872.0,93.3338,93.3821,93.3338,93.3531,11872.0
2023-08-31 15:30:00,96.63,96.67,96.63,96.64,17714.0,93.3628,93.4014,93.3628,93.3725,17714.0
2023-08-31 15:35:00,96.64,96.65,96.6,96.65,16362.0,93.3725,93.3821,93.3338,93.3821,16362.0
2023-08-31 15:40:00,96.65,96.72,96.65,96.72,35206.0,93.3821,93.4497,93.3821,93.4497,35206.0
2023-08-31 15:45:00,96.71,96.74,96.69,96.7,38315.0,93.4401,93.4691,93.4208,93.4304,38315.0
2023-08-31 15:50:00,96.7,96.71,96.61,96.62,42336.0,93.4304,93.4401,93.3435,93.3531,42336.0
2023-08-31 15:55:00,96.62,96.62,96.51,96.51,80918.0,93.3531,93.3531,93.2468,93.2468,80918.0
2023-09-01 09:30:00,97.24,97.39,97.24,97.39,27748.0,93.9522,94.0971,93.9522,94.0971,27748.0
2023-09-01 09:35:00,97.32,97.32,97.04,97.06,30856.0,94.0295,94.0295,93.7589,93.7783,30856.0
2023-09-01 09:40:00,97.04,97.1,96.92,97.08,39778.0,93.7589,93.8169,93.643,93.7976,39778.0
2023-09-01 09:45:00,97.08,97.08,96.82,96.89,37594.0,93.7976,93.7976,93.5464,93.614,37594.0
2023-09-01 09:50:00,96.89,96.94,96.82,96.9,18034.0,93.614,93.6623,93.5464,93.6237,18034.0
2023-09-01 09:55:00,96.9,97.04,96.89,97.03,14887.0,93.6237,93.7589,93.614,93.7493,14887.0
2023-09-01 10:00:00,97.02,97.06,96.77,97.06,42400.0,93.7396,93.7783,93.4981,93.7783,42400.0
2023-09-01 10:05:00,97.06,97.11,96.98,97.08,30085.0,93.7783,93.8266,93.701,93.7976,30085.0
2023-09-01 10:10:00,97.08,97.22,97.08,97.14,17914.0,93.7976,93.9328,93.7976,93.8555,17914.0
2023-09-01 10:15:00,97.13,97.17,97.07,97.15,15863.0,93.8459,93.8845,93.7879,93.8652,15863.0
2023-09-01 10:20:00,97.15,97.15,97.03,97.06,16200.0,93.8652,93.8652,93.7493,93.7783,16200.0
2023-09-01 10:25:00,97.08,97.1,97.01,97.09,28849.0,93.7976,93.8169,93.7299,93.8072,28849.0
2023-09-01 10:30:00,97.11,97.11,96.94,96.95,94024.0,93.8266,93.8266,93.6623,93.672,94024.0
2023-09-01 10:35:00,96.92,97.05,96.92,96.99,18113.0,93.643,93.7686,93.643,93.7106,18113.0
2023-09-01 10:40:00,96.98,97.01,96.94,96.99,16689.0,93.701,93.7299,93.6623,93.7106,16689.0
2023-09-01 10:45:00,96.96,96.98,96.83,96.86,26993.0,93.6816,93.701,93.556,93.585,26993.0
2023-09-01 10:50:00,96.85,96.9,96.83,96.83,18569.0,93.5754,93.6237,93.556,93.556,18569.0
2023-09-01 10:55:00,96.81,96.82,96.72,96.78,23085.0,93.5367,93.5464,93.4497,93.5077,23085.0
2023-09-01 11:00:00,96.77,96.81,96.75,96.79,13330.0,93.4981,93.5367,93.4787,93.5174,13330.0
2023-09-01 11:05:00,96.79,96.8,96.73,96.73,16188.0,93.5174,93.527,93.4594,93.4594,16188.0
2023-09-01 11:10:00,96.73,96.75,96.69,96.7,13700.0,93.4594,93.4787,93.4208,93.4304,13700.0
2023-09-01 11:15:00,96.7,96.78,96.69,96.78,15081.0,93.4304,93.5077,93.4208,93.5077,15081.0
2023-09-01 11:20:00,96.77,96.78,96.75,96.77,22601.0,93.4981,93.5077,93.4787,93.4981,22601.0
2023-09-01 11:25:00,96.77,96.78,96.68,96.7,19026.0,93.4981,93.5077,93.4111,93.4304,19026.0
2023-09-01 11:30:00,96.71,96.73,96.65,96.67,153821.0,93.4401,93.4594,93.3821,93.4014,153821.0
2023-09-01 11:35:00,96.68,96.7,96.64,96.66,116632.0,93.4111,93.4304,93.3725,93.3918,116632.0
2023-09-01 11:40:00,96.65,96.66,96.62,96.63,18931.0,93.3821,93.3918,93.3531,93.3628,18931.0
2023-09-01 11:45:00,96.62,96.62,96.52,96.52,48597.0,93.3531,93.3531,93.2565,93.2565,48597.0
2023-09-01 11:50:00,96.53,96.56,96.5,96.56,7525.0,93.2662,93.2952,93.2372,93.2952,7525.0
2023-09-01 11:55:00,96.56,96.57,96.53,96.54,24871.0,93.2952,93.3048,93.2662,93.2758,24871.0
2023-09-01 12:00:00,96.54,96.54,96.5,96.52,14154.0,93.2758,93.2758,93.2372,93.2565,14154.0
2023-09-01 12:05:00,96.51,96.61,96.51,96.59,10946.0,93.2468,93.3435,93.2468,93.3241,10946.0
2023-09-01 12:10:00,96.59,96.63,96.59,96.62,12078.0,93.3241,93.3628,93.3241,93.3531,12078.0
2023-09-01 12:15:00,96.61,96.65,96.61,96.65,12136.0,93.3435,93.3821,93.3435,93.3821,12136.0
2023-09-01 12:20:00,96.65,96.69,96.65,96.68,9383.0,93.3821,93.4208,93.3821,93.4111,9383.0
2023-09-01 12:25:00,96.69,96.72,96.67,96.67,10788.0,93.4208,93.4497,93.4014,93.4014,10788.0
2023-09-01 12:30:00,96.69,96.72,96.68,96.69,5431.0,93.4208,93.4497,93.4111,93.4208,5431.0
2023-09-01 12:35:00,96.68,96.68,96.61,96.63,7564.0,93.4111,93.4111,93.3435,93.3628,7564.0
2023-09-01 12:40:00,96.62,96.64,96.58,96.6,19539.0,93.3531,93.3725,93.3145,93.3338,19539.0
2023-09-01 12:45:00,96.6,96.65,96.58,96.64,5534.0,93.3338,93.3821,93.3145,93.3725,5534.0
2023-09-01 12:50:00,96.66,96.74,96.66,96.72,15100.0,93.3918,93.4691,93.3918,93.4497,15100.0
2023-09-01 12:55:00,96.71,96.73,96.69,96.7,11678.0,93.4401,93.4594,93.4208,93.4304,11678.0
2023-09-01 13:00:00,96.7,96.72,96.66,96.67,10555.0,93.4304,93.4497,93.3918,93.4014,10555.0
2023-09-01 13:05:00,96.67,96.69,96.65,96.65,18666.0,93.4014,93.4208,93.3821,93.3821,18666.0
2023-09-01 13:10:00,96.65,96.69,96.65,96.67,38694.0,93.3821,93.4208,93.3821,93.4014,38694.0
2023-09-01 13:15:00,96.68,96.7,96.68,96.7,10083.0,93.4111,93.4304,93.4111,93.4304,10083.0
2023-09-01 13:20:00,96.7,96.73,96.68,96.68,5909.0,93.4304,93.4594,93.4111,93.4111,5909.0
2023-09-01 13:25:00,96.68,96.68,96.64,96.65,8909.0,93.4111,93.4111,93.3725,93.3821,8909.0
2023-09-01 13:30:00,96.64,96.69,96.64,96.66,4648.0,93.3725,93.4208,93.3725,93.3918,4648.0
2023-09-01 13:35:00,96.66,96.7,96.66,96.69,13137.0,93.3918,93.4304,93.3918,93.4208,13137.0
2023-09-01 13:40:00,96.69,96.69,96.64,96.65,9576.0,93.4208,93.4208,93.3725,93.3821,9576.0
2023-09-01 13:45:00,96.64,96.66,96.62,96.64,9343.0,93.3725,93.3918,93.3531,93.3725,9343.0
2023-09-01 13:50:00,96.64,96.67,96.64,96.67,4752.0,93.3725,93.4014,93.3725,93.4014,4752.0
2023-09-01 13:55:00,96.66,96.7,96.65,96.7,8751.0,93.3918,93.4304,93.3821,93.4304,8751.0
2023-09-01 14:00:00,96.7,96.7,96.66,96.7,9008.0,93.4304,93.4304,93.3918,93.4304,9008.0
2023-09-01 14:05:00,96.7,96.72,96.69,96.72,10090.0,93.4304,93.4497,93.4208,93.4497,10090.0
2023-09-01 14:10:00,96.71,96.72,96.68,96.69,8664.0,93.4401,93.4497,93.4111,93.4208,8664.0
2023-09-01 14:15:00,96.69,96.69,96.66,96.66,9184.0,93.4208,93.4208,93.3918,93.3918,9184.0
2023-09-01 14:20:00,96.67,96.67,96.61,96.62,11291.0,93.4014,93.4014,93.3435,93.3531,11291.0
2023-09-01 14:25:00,96.61,96.62,96.56,96.59,9221.0,93.3435,93.3531,93.2952,93.3241,9221.0
2023-09-01 14:30:00,96.58,96.59,96.56,96.57,9700.0,93.3145,93.3241,93.2952,93.3048,9700.0
2023-09-01 14:35:00,96.57,96.59,96.55,96.59,22287.0,93.3048,93.3241,93.2855,93.3241,22287.0
2023-09-01 14:40:00,96.59,96.64,96.59,96.62,27549.0,93.3241,93.3725,93.3241,93.3531,27549.0
2023-09-01 14:45:00,96.61,96.64,96.61,96.62,13281.0,93.3435,93.3725,93.3435,93.3531,13281.0
2023-09-01 14:50:00,96.62,96.66,96.62,96.66,20944.0,93.3531,93.3918,93.3531,93.3918,20944.0
2023-09-01 14:55:00,96.65,96.67,96.64,96.67,11093.0,93.3821,93.4014,93.3725,93.4014,11093.0
2023-09-01 15:00:00,96.67,96.7,96.67,96.69,11704.0,93.4014,93.4304,93.4014,93.4208,11704.0
2023-09-01 15:05:00,96.69,96.69,96.66,96.69,14203.0,93.4208,93.4208,93.3918,93.4208,14203.0
2023-09-01 15:10:00,96.69,96.73,96.67,96.7,10491.0,93.4208,93.4594,93.4014,93.4304,10491.0
2023-09-01 15:15:00,96.7,96.72,96.67,96.69,32389.0,93.4304,93.4497,93.4014,93.4208,32389.0
2023-09-01 15:20:00,96.7,96.71,96.68,96.71,13899.0,93.4304,93.4401,93.4111,93.4401,13899.0
2023-09-01 15:25:00,96.72,96.75,96.71,96.74,26331.0,93.4497,93.4787,93.4401,93.4691,26331.0
2023-09-01 15:30:00,96.74,96.78,96.74,96.76,42709.0,93.4691,93.5077,93.4691,93.4884,42709.0
2023-09-01 15:35:00,96.76,96.76,96.7,96.72,20240.0,93.4884,93.4884,93.4304,93.4497,20240.0
2023-09-01 15:40:00,96.73,96.75,96.71,96.72,26932.0,93.4594,93.4787,93.4401,93.4497,26932.0
2023-09-01 15:45:00,96.72,96.73,96.67,96.69,31493.0,93.4497,93.4594,93.4014,93.4208,31493.0
2023-09-01 15:50:00,96.68,96.75,96.65,96.75,46892.0,93.4111,93.4787,93.3821,93.4787,46892.0
2023-09-01 15:55:00,96.76,96.78,96.73,96.73,69811.0,93.4884,93.5077,93.4594,93.4594,69811.0
2023-09-05 09:30:00,96.59,96.63,96.55,96.55,37252.0,93.3241,93.3628,93.2855,93.2855,37252.0
2023-09-05 09:35:00,96.56,96.57,96.46,96.48,3996.0,93.2952,93.3048,93.1985,93.2179,3996.0
2023-09-05 09:40:00,96.47,96.48,96.35,96.36,8944.0,93.2082,93.2179,93.0923,93.1019,8944.0
2023-09-05 09:45:00,96.37,96.47,96.33,96.33,6690.0,93.1116,93.2082,93.0729,93.0729,6690.0
2023-09-05 09:50:00,96.33,96.38,96.3,96.33,6389.0,93.0729,93.1212,93.0439,93.0729,6389.0
2023-09-05 09:55:00,96.33,96.36,96.3,96.34,7002.0,93.0729,93.1019,93.0439,93.0826,7002.0
2023-09-05 10:00:00,96.35,96.36,96.31,96.32,21496.0,93.0923,93.1019,93.0536,93.0633,21496.0
2023-09-05 10:05:00,96.33,96.39,96.3,96.33,4800.0,93.0729,93.1309,93.0439,93.0729,4800.0
2023-09-05 10:10:00,96.34,96.37,96.3,96.3,3064.0,93.0826,93.1116,93.0439,93.0439,3064.0
2023-09-05 10:15:00,96.29,96.34,96.23,96.31,4999.0,93.0343,93.0826,92.9763,93.0536,4999.0
2023-09-05 10:20:00,96.34,96.41,96.33,96.41,7427.0,93.0826,93.1502,93.0729,93.1502,7427.0
2023-09-05 10:25:00,96.41,96.46,96.36,96.36,10132.0,93.1502,93.1985,93.1019,93.1019,10132.0
2023-09-05 10:30:00,96.37,96.39,96.29,96.29,7597.0,93.1116,93.1309,93.0343,93.0343,7597.0
2023-09-05 10:35:00,96.3,96.32,96.25,96.3,3039.0,93.0439,93.0633,92.9956,93.0439,3039.0
2023-09-05 10:40:00,96.31,96.32,96.25,96.31,3225.0,93.0536,93.0633,92.9956,93.0536,3225.0
2023-09-05 10:45:00,96.33,96.37,96.26,96.37,13472.0,93.0729,93.1116,93.0053,93.1116,13472.0
2023-09-05 10:50:00,96.36,96.39,96.33,96.38,8548.0,93.1019,93.1309,93.0729,93.1212,8548.0
2023-09-05 10:55:00,96.37,96.38,96.36,96.37,4230.0,93.1116,93.1212,93.1019,93.1116,4230.0
2023-09-05 11:00:00,96.36,96.47,96.36,96.46,5265.0,93.1019,93.2082,93.1019,93.1985,5265.0
2023-09-05 11:05:00,96.48,96.54,96.48,96.5,23656.0,93.2179,93.2758,93.2179,93.2372,23656.0
2023-09-05 11:10:00,96.49,96.54,96.49,96.51,3380.0,93.2275,93.2758,93.2275,93.2468,3380.0
2023-09-05 11:15:00,96.53,96.54,96.5,96.52,111110.0,93.2662,93.2758,93.2372,93.2565,111110.0
2023-09-05 11:20:00,96.52,96.54,96.46,96.47,17004.0,93.2565,93.2758,93.1985,93.2082,17004.0
2023-09-05 11:25:00,96.46,96.47,96.41,96.41,13917.0,93.1985,93.2082,93.1502,93.1502,13917.0
2023-09-05 11:30:00,96.41,96.42,96.39,96.41,4890.0,93.1502,93.1599,93.1309,93.1502,4890.0
2023-09-05 11:35:00,96.41,96.42,96.38,96.39,2587.0,93.1502,93.1599,93.1212,93.1309,2587.0
2023-09-05 11:40:00,96.4,96.4,96.39,96.4,634.0,93.1406,93.1406,93.1309,93.1406,634.0
2023-09-05 11:45:00,96.39,96.46,96.39,96.45,2435.0,93.1309,93.1985,93.1309,93.1889,2435.0
2023-09-05 11:50:00,96.44,96.46,96.41,96.41,24300.0,93.1792,93.1985,93.1502,93.1502,24300.0
2023-09-05 11:55:00,96.41,96.43,96.4,96.41,1541.0,93.1502,93.1696,93.1406,93.1502,1541.0
2023-09-05 12:00:00,96.45,96.48,96.45,96.45,1564.0,93.1889,93.2179,93.1889,93.1889,1564.0
2023-09-05 12:05:00,96.47,96.48,96.46,96.48,4624.0,93.2082,93.2179,93.1985,93.2179,4624.0
2023-09-05 12:10:00,96.5,96.5,96.49,96.49,1388.0,93.2372,93.2372,93.2275,93.2275,1388.0
2023-09-05 12:15:00,96.5,96.5,96.46,96.49,2680.0,93.2372,93.2372,93.1985,93.2275,2680.0
2023-09-05 12:20:00,96.5,96.51,96.48,96.5,1650.0,93.2372,93.2468,93.2179,93.2372,1650.0
2023-09-05 12:25:00,96.49,96.49,96.45,96.48,4857.0,93.2275,93.2275,93.1889,93.2179,4857.0
2023-09-05 12:30:00,96.48,96.49,96.48,96.48,722.0,93.2179,93.2275,93.2179,93.2179,722.0
2023-09-05 12:35:00,96.48,96.51,96.48,96.5,1278.0,93.2179,93.2468,93.2179,93.2372,1278.0
2023-09-05 12:40:00,96.5,96.5,96.47,96.48,900.0,93.2372,93.2372,93.2082,93.2179,900.0
2023-09-05 12:45:00,96.5,96.52,96.48,96.48,2013.0,93.2372,93.2565,93.2179,93.2179,2013.0
2023-09-05 12:50:00,96.48,96.49,96.46,96.46,2520.0,93.2179,93.2275,93.1985,93.1985,2520.0
2023-09-05 12:55:00,96.46,96.46,96.44,96.44,1046.0,93.1985,93.1985,93.1792,93.1792,1046.0
2023-09-05 13:00:00,96.44,96.44,96.39,96.39,5458.0,93.1792,93.1792,93.1309,93.1309,5458.0
2023-09-05 13:05:00,96.38,96.38,96.34,96.34,1998.0,93.1212,93.1212,93.0826,93.0826,1998.0
2023-09-05 13:10:00,96.34,96.35,96.32,96.34,1880.0,93.0826,93.0923,93.0633,93.0826,1880.0
2023-09-05 13:15:00,96.34,96.35,96.32,96.34,2953.0,93.0826,93.0923,93.0633,93.0826,2953.0
2023-09-05 13:20:00,96.33,96.34,96.3,96.33,4807.0,93.0729,93.0826,93.0439,93.0729,4807.0
2023-09-05 13:25:00,96.34,96.34,96.31,96.31,2266.0,93.0826,93.0826,93.0536,93.0536,2266.0
2023-09-05 13:30:00,96.3,96.33,96.29,96.32,2189.0,93.0439,93.0729,93.0343,93.0633,2189.0
2023-09-05 13:35:00,96.31,96.34,96.31,96.34,1817.0,93.0536,93.0826,93.0536,93.0826,1817.0
2023-09-05 13:40:00,96.35,96.37,96.33,96.33,1929.0,93.0923,93.1116,93.0729,93.0729,1929.0
2023-09-05 13:45:00,96.36,96.36,96.33,96.33,2433.0,93.1019,93.1019,93.0729,93.0729,2433.0
2023-09-05 13:50:00,96.35,96.37,96.35,96.37,1491.0,93.0923,93.1116,93.0923,93.1116,1491.0
2023-09-05 13:55:00,96.38,96.38,96.34,96.37,1633.0,93.1212,93.1212,93.0826,93.1116,1633.0
2023-09-05 14:00:00,96.37,96.37,96.36,96.37,1908.0,93.1116,93.1116,93.1019,93.1116,1908.0
2023-09-05 14:05:00,96.36,96.36,96.31,96.32,2722.0,93.1019,93.1019,93.0536,93.0633,2722.0
2023-09-05 14:10:00,96.32,96.35,96.3,96.34,1853.0,93.0633,93.0923,93.0439,93.0826,1853.0
2023-09-05 14:15:00,96.36,96.41,96.35,96.41,3863.0,93.1019,93.1502,93.0923,93.1502,3863.0
2023-09-05 14:20:00,96.4,96.4,96.39,96.4,1759.0,93.1406,93.1406,93.1309,93.1406,1759.0
2023-09-05 14:25:00,96.41,96.44,96.4,96.44,5245.0,93.1502,93.1792,93.1406,93.1792,5245.0
2023-09-05 14:30:00,96.44,96.45,96.41,96.42,9895.0,93.1792,93.1889,93.1502,93.1599,9895.0
2023-09-05 14:35:00,96.41,96.41,96.39,96.39,2902.0,93.1502,93.1502,93.1309,93.1309,2902.0
2023-09-05 14:40:00,96.4,96.41,96.39,96.4,4574.0,93.1406,93.1502,93.1309,93.1406,4574.0
2023-09-05 14:45:00,96.39,96.43,96.38,96.42,6520.0,93.1309,93.1696,93.1212,93.1599,6520.0
2023-09-05 14:50:00,96.41,96.44,96.4,96.41,210088.0,93.1502,93.1792,93.1406,93.1502,210088.0
2023-09-05 14:55:00,96.41,96.44,96.4,96.44,5902.0,93.1502,93.1792,93.1406,93.1792,5902.0
2023-09-05 15:00:00,96.44,96.45,96.38,96.39,7650.0,93.1792,93.1889,93.1212,93.1309,7650.0
2023-09-05 15:05:00,96.39,96.39,96.36,96.37,57506.0,93.1309,93.1309,93.1019,93.1116,57506.0
2023-09-05 15:10:00,96.37,96.37,96.3,96.31,30341.0,93.1116,93.1116,93.0439,93.0536,30341.0
2023-09-05 15:15:00,96.3,96.33,96.29,96.31,7452.0,93.0439,93.0729,93.0343,93.0536,7452.0
2023-09-05 15:20:00,96.31,96.35,96.31,96.33,10056.0,93.0536,93.0923,93.0536,93.0729,10056.0
2023-09-05 15:25:00,96.33,96.33,96.3,96.33,2912.0,93.0729,93.0729,93.0439,93.0729,2912.0
2023-09-05 15:30:00,96.34,96.35,96.32,96.33,7984.0,93.0826,93.0923,93.0633,93.0729,7984.0
2023-09-05 15:35:00,96.32,96.39,96.32,96.39,7653.0,93.0633,93.1309,93.0633,93.1309,7653.0
2023-09-05 15:40:00,96.4,96.42,96.38,96.41,8660.0,93.1406,93.1599,93.1212,93.1502,8660.0
2023-09-05 15:45:00,96.41,96.42,96.33,96.33,7658.0,93.1502,93.1599,93.0729,93.0729,7658.0
2023-09-05 15:50:00,96.33,96.35,96.26,96.28,29113.0,93.0729,93.0923,93.0053,93.0246,29113.0
2023-09-05 15:55:00,96.28,96.28,96.22,96.23,33080.0,93.0246,93.0246,92.9667,92.9763,33080.0
2023-09-06 09:30:00,96.07,96.07,95.92,95.99,43180.0,92.8217,92.8217,92.6768,92.7444,43180.0
2023-09-06 09:35:00,95.98,96.0,95.95,95.99,9587.0,92.7348,92.7541,92.7058,92.7444,9587.0
2023-09-06 09:40:00,95.99,96.12,95.97,96.1,14137.0,92.7444,92.87,92.7251,92.8507,14137.0
2023-09-06 09:45:00,96.09,96.15,96.03,96.05,9723.0,92.841,92.899,92.7831,92.8024,9723.0
2023-09-06 09:50:00,96.04,96.15,96.04,96.11,5700.0,92.7927,92.899,92.7927,92.8604,5700.0
2023-09-06 09:55:00,96.11,96.12,96.09,96.09,6849.0,92.8604,92.87,92.841,92.841,6849.0
2023-09-06 10:00:00,96.06,96.06,95.79,95.81,17800.0,92.8121,92.8121,92.5512,92.5705,17800.0
2023-09-06 10:05:00,95.82,95.92,95.8,95.88,11256.0,92.5802,92.6768,92.5609,92.6381,11256.0
2023-09-06 10:10:00,95.88,95.89,95.82,95.85,4466.0,92.6381,92.6478,92.5802,92.6092,4466.0
2023-09-06 10:15:00,95.86,95.94,95.85,95.92,13179.0,92.6188,92.6961,92.6092,92.6768,13179.0
2023-09-06 10:20:00,95.95,95.95,95.75,95.75,2504.0,92.7058,92.7058,92.5125,92.5125,2504.0
2023-09-06 10:25:00,95.75,95.79,95.67,95.69,10435.0,92.5125,92.5512,92.4353,92.4546,10435.0
2023-09-06 10:30:00,95.64,95.73,95.64,95.69,4728.0,92.4063,92.4932,92.4063,92.4546,4728.0
2023-09-06 10:35:00,95.71,95.74,95.68,95.71,5831.0,92.4739,92.5029,92.4449,92.4739,5831.0
2023-09-06 10:40:00,95.72,95.73,95.68,95.68,4512.0,92.4836,92.4932,92.4449,92.4449,4512.0
2023-09-06 10:45:00,95.67,95.68,95.63,95.64,7005.0,92.4353,92.4449,92.3966,92.4063,7005.0
2023-09-06 10:50:00,95.64,95.66,95.56,95.64,5355.0,92.4063,92.4256,92.329,92.4063,5355.0
2023-09-06 10:55:00,95.63,95.63,95.58,95.6,7870.0,92.3966,92.3966,92.3483,92.3676,7870.0
2023-09-06 11:00:00,95.57,95.6,95.54,95.6,3211.0,92.3386,92.3676,92.3096,92.3676,3211.0
2023-09-06 11:05:00,95.61,95.62,95.53,95.53,17655.0,92.3773,92.3869,92.3,92.3,17655.0
2023-09-06 11:10:00,95.54,95.55,95.49,95.51,4002.0,92.3096,92.3193,92.2613,92.2807,4002.0
2023-09-06 11:15:00,95.51,95.58,95.5,95.58,16165.0,92.2807,92.3483,92.271,92.3483,16165.0
2023-09-06 11:20:00,95.58,95.6,95.55,95.6,6948.0,92.3483,92.3676,92.3193,92.3676,6948.0
2023-09-06 11:25:00,95.59,95.63,95.57,95.61,4092.0,92.358,92.3966,92.3386,92.3773,4092.0
2023-09-06 11:30:00,95.6,95.61,95.56,95.59,4851.0,92.3676,92.3773,92.329,92.358,4851.0
2023-09-06 11:35:00,95.59,95.63,95.57,95.6,1751.0,92.358,92.3966,92.3386,92.3676,1751.0
2023-09-06 11:40:00,95.61,95.64,95.59,95.64,1677.0,92.3773,92.4063,92.358,92.4063,1677.0
2023-09-06 11:45:00,95.65,95.65,95.58,95.59,1900.0,92.4159,92.4159,92.3483,92.358,1900.0
2023-09-06 11:50:00,95.58,95.62,95.57,95.57,12935.0,92.3483,92.3869,92.3386,92.3386,12935.0
2023-09-06 11:55:00,95.57,95.62,95.55,95.56,9264.0,92.3386,92.3869,92.3193,92.329,9264.0
2023-09-06 12:00:00,95.55,95.58,95.54,95.57,21088.0,92.3193,92.3483,92.3096,92.3386,21088.0
2023-09-06 12:05:00,95.57,95.6,95.5,95.5,7340.0,92.3386,92.3676,92.271,92.271,7340.0
2023-09-06 12:10:00,95.51,95.53,95.5,95.53,1782.0,92.2807,92.3,92.271,92.3,1782.0
2023-09-06 12:15:00,95.54,95.56,95.49,95.5,3154.0,92.3096,92.329,92.2613,92.271,3154.0
2023-09-06 12:20:00,95.51,95.53,95.48,95.53,2000.0,92.2807,92.3,92.2517,92.3,2000.0
2023-09-06 12:25:00,95.52,95.53,95.42,95.43,7369.0,92.2903,92.3,92.1937,92.2034,7369.0
2023-09-06 12:30:00,95.41,95.43,95.4,95.43,1597.0,92.184,92.2034,92.1744,92.2034,1597.0
2023-09-06 12:35:00,95.43,95.43,95.39,95.39,2746.0,92.2034,92.2034,92.1647,92.1647,2746.0
2023-09-06 12:40:00,95.4,95.4,95.32,95.33,5904.0,92.1744,92.1744,92.0971,92.1067,5904.0
2023-09-06 12:45:00,95.33,95.34,95.31,95.31,7065.0,92.1067,92.1164,92.0874,92.0874,7065.0
2023-09-06 12:50:00,95.33,95.35,95.31,95.33,1361.0,92.1067,92.1261,92.0874,92.1067,1361.0
2023-09-06 12:55:00,95.3,95.31,95.27,95.3,1500.0,92.0778,92.0874,92.0488,92.0778,1500.0
2023-09-06 13:00:00,95.3,95.3,95.24,95.28,7638.0,92.0778,92.0778,92.0198,92.0584,7638.0
2023-09-06 13:05:00,95.28,95.34,95.28,95.34,1644.0,92.0584,92.1164,92.0584,92.1164,1644.0
2023-09-06 13:10:00,95.36,95.41,95.35,95.41,5602.0,92.1357,92.184,92.1261,92.184,5602.0
2023-09-06 13:15:00,95.39,95.45,95.39,95.45,22211.0,92.1647,92.2227,92.1647,92.2227,22211.0
2023-09-06 13:20:00,95.48,95.48,95.44,95.46,2813.0,92.2517,92.2517,92.213,92.2324,2813.0
2023-09-06 13:25:00,95.44,95.44,95.43,95.43,2400.0,92.213,92.213,92.2034,92.2034,2400.0
2023-09-06 13:30:00,95.43,95.45,95.42,95.43,2662.0,92.2034,92.2227,92.1937,92.2034,2662.0
2023-09-06 13:35:00,95.44,95.49,95.44,95.49,1262.0,92.213,92.2613,92.213,92.2613,1262.0
2023-09-06 13:40:00,95.47,95.49,95.43,95.48,15669.0,92.242,92.2613,92.2034,92.2517,15669.0
2023-09-06 13:45:00,95.47,95.53,95.47,95.53,3930.0,92.242,92.3,92.242,92.3,3930.0
2023-09-06 13:50:00,95.53,95.54,95.49,95.5,3099.0,92.3,92.3096,92.2613,92.271,3099.0
2023-09-06 13:55:00,95.51,95.56,95.5,95.54,8990.0,92.2807,92.329,92.271,92.3096,8990.0
2023-09-06 14:00:00,95.52,95.56,95.51,95.53,6291.0,92.2903,92.329,92.2807,92.3,6291.0
2023-09-06 14:05:00,95.51,95.56,95.5,95.56,2054.0,92.2807,92.329,92.271,92.329,2054.0
2023-09-06 14:10:00,95.54,95.55,95.52,95.55,1925.0,92.3096,92.3193,92.2903,92.3193,1925.0
2023-09-06 14:15:00,95.55,95.55,95.49,95.52,6110.0,92.3193,92.3193,92.2613,92.2903,6110.0
2023-09-06 14:20:00,95.52,95.52,95.5,95.5,2801.0,92.2903,92.2903,92.271,92.271,2801.0
2023-09-06 14:25:00,95.51,95.58,95.51,95.58,4459.0,92.2807,92.3483,92.2807,92.3483,4459.0
2023-09-06 14:30:00,95.58,95.64,95.58,95.6,4587.0,92.3483,92.4063,92.3483,92.3676,4587.0
2023-09-06 14:35:00,95.6,95.63,95.6,95.62,4801.0,92.3676,92.3966,92.3676,92.3869,4801.0
2023-09-06 14:40:00,95.62,95.63,95.6,95.63,4195.0,92.3869,92.3966,92.3676,92.3966,4195.0
2023-09-06 14:45:00,95.64,95.65,95.62,95.63,1617.0,92.4063,92.4159,92.3869,92.3966,1617.0
2023-09-06 14:50:00,95.63,95.66,95.63,95.65,7460.0,92.3966,92.4256,92.3966,92.4159,7460.0
2023-09-06 14:55:00,95.65,95.65,95.6,95.6,6155.0,92.4159,92.4159,92.3676,92.3676,6155.0
2023-09-06 15:00:00,95.61,95.61,95.55,95.56,2544.0,92.3773,92.3773,92.3193,92.329,2544.0
2023-09-06 15:05:00,95.52,95.52,95.51,95.51,2460.0,92.2903,92.2903,92.2807,92.2807,2460.0
2023-09-06 15:10:00,95.52,95.59,95.51,95.59,4194.0,92.2903,92.358,92.2807,92.358,4194.0
2023-09-06 15:15:00,95.58,95.63,95.58,95.62,11996.0,92.3483,92.3966,92.3483,92.3869,11996.0
2023-09-06 15:20:00,95.63,95.65,95.61,95.64,6112.0,92.3966,92.4159,92.3773,92.4063,6112.0
2023-09-06 15:25:00,95.64,95.65,95.57,95.59,5597.0,92.4063,92.4159,92.3386,92.358,5597.0
2023-09-06 15:30:00,95.58,95.62,95.58,95.62,11707.0,92.3483,92.3869,92.3483,92.3869,11707.0
2023-09-06 15:35:00,95.62,95.64,95.61,95.62,5569.0,92.3869,92.4063,92.3773,92.3869,5569.0
2023-09-06 15:40:00,95.63,95.64,95.6,95.63,14842.0,92.3966,92.4063,92.3676,92.3966,14842.0
2023-09-06 15:45:00,95.63,95.64,95.59,95.61,10171.0,92.3966,92.4063,92.358,92.3773,10171.0
2023-09-06 15:50:00,95.62,95.65,95.57,95.59,58413.0,92.3869,92.4159,92.3386,92.358,58413.0
2023-09-06 15:55:00,95.59,95.7,95.59,95.68,47532.0,92.358,92.4642,92.358,92.4449,47532.0
2023-09-07 09:30:00,95.07,95.13,95.02,95.12,63043.0,91.8555,91.9135,91.8072,91.9038,63043.0
2023-09-07 09:35:00,95.13,95.18,95.11,95.16,8410.0,91.9135,91.9618,91.8942,91.9425,8410.0
2023-09-07 09:40:00,95.19,95.29,95.16,95.23,7571.0,91.9715,92.0681,91.9425,92.0101,7571.0
2023-09-07 09:45:00,95.23,95.23,95.12,95.13,16862.0,92.0101,92.0101,91.9038,91.9135,16862.0
2023-09-07 09:50:00,95.13,95.17,95.01,95.01,10994.0,91.9135,91.9522,91.7976,91.7976,10994.0
2023-09-07 09:55:00,95.0,95.03,94.98,95.03,4601.0,91.7879,91.8169,91.7686,91.8169,4601.0
2023-09-07 10:00:00,95.02,95.04,94.92,94.93,8262.0,91.8072,91.8266,91.7106,91.7203,8262.0
2023-09-07 10:05:00,94.93,94.98,94.91,94.98,6046.0,91.7203,91.7686,91.7009,91.7686,6046.0
2023-09-07 10:10:00,95.0,95.1,94.99,95.03,9441.0,91.7879,91.8845,91.7782,91.8169,9441.0
2023-09-07 10:15:00,95.01,95.06,94.98,95.0,12575.0,91.7976,91.8459,91.7686,91.7879,12575.0
2023-09-07 10:20:00,95.01,95.07,94.97,94.98,7402.0,91.7976,91.8555,91.7589,91.7686,7402.0
2023-09-07 10:25:00,94.99,95.03,94.97,94.98,5556.0,91.7782,91.8169,91.7589,91.7686,5556.0
2023-09-07 10:30:00,94.99,95.0,94.89,94.9,4402.0,91.7782,91.7879,91.6816,91.6913,4402.0
2023-09-07 10:35:00,94.9,95.12,94.9,95.11,11878.0,91.6913,91.9038,91.6913,91.8942,11878.0
2023-09-07 10:40:00,95.13,95.27,95.13,95.24,6318.0,91.9135,92.0488,91.9135,92.0198,6318.0
2023-09-07 10:45:00,95.25,95.27,95.21,95.21,4049.0,92.0295,92.0488,91.9908,91.9908,4049.0
2023-09-07 10:50:00,95.2,95.22,95.14,95.14,4987.0,91.9811,92.0005,91.9232,91.9232,4987.0
2023-09-07 10:55:00,95.14,95.19,95.13,95.19,2505.0,91.9232,91.9715,91.9135,91.9715,2505.0
2023-09-07 11:00:00,95.15,95.23,95.15,95.21,4063.0,91.9328,92.0101,91.9328,91.9908,4063.0
2023-09-07 11:05:00,95.22,95.23,95.17,95.2,8742.0,92.0005,92.0101,91.9522,91.9811,8742.0
2023-09-07 11:10:00,95.21,95.24,95.16,95.17,6085.0,91.9908,92.0198,91.9425,91.9522,6085.0
2023-09-07 11:15:00,95.18,95.23,95.17,95.2,12925.0,91.9618,92.0101,91.9522,91.9811,12925.0
2023-09-07 11:20:00,95.2,95.24,95.16,95.18,4256.0,91.9811,92.0198,91.9425,91.9618,4256.0
2023-09-07 11:25:00,95.19,95.22,95.18,95.18,5016.0,91.9715,92.0005,91.9618,91.9618,5016.0
2023-09-07 11:30:00,95.19,95.31,95.17,95.29,13641.0,91.9715,92.0874,91.9522,92.0681,13641.0
2023-09-07 11:35:00,95.3,95.33,95.3,95.31,5494.0,92.0778,92.1067,92.0778,92.0874,5494.0
2023-09-07 11:40:00,95.3,95.3,95.21,95.22,4992.0,92.0778,92.0778,91.9908,92.0005,4992.0
2023-09-07 11:45:00,95.22,95.24,95.2,95.2,6404.0,92.0005,92.0198,91.9811,91.9811,6404.0
2023-09-07 11:50:00,95.21,95.22,95.14,95.16,4838.0,91.9908,92.0005,91.9232,91.9425,4838.0
2023-09-07 11:55:00,95.14,95.17,95.14,95.17,4620.0,91.9232,91.9522,91.9232,91.9522,4620.0
2023-09-07 12:00:00,95.17,95.24,95.16,95.24,3525.0,91.9522,92.0198,91.9425,92.0198,3525.0
2023-09-07 12:05:00,95.23,95.3,95.23,95.28,10134.0,92.0101,92.0778,92.0101,92.0584,10134.0
2023-09-07 12:10:00,95.27,95.3,95.25,95.29,3942.0,92.0488,92.0778,92.0295,92.0681,3942.0
2023-09-07 12:15:00,95.29,95.32,95.28,95.31,3176.0,92.0681,92.0971,92.0584,92.0874,3176.0
2023-09-07 12:20:00,95.3,95.33,95.24,95.33,58885.0,92.0778,92.1067,92.0198,92.1067,58885.0
2023-09-07 12:25:00,95.33,95.36,95.33,95.35,3274.0,92.1067,92.1357,92.1067,92.1261,3274.0
2023-09-07 12:30:00,95.34,95.38,95.33,95.34,4132.0,92.1164,92.1551,92.1067,92.1164,4132.0
2023-09-07 12:35:00,95.35,95.36,95.31,95.31,3326.0,92.1261,92.1357,92.0874,92.0874,3326.0
2023-09-07 12:40:00,95.31,95.32,95.27,95.27,3005.0,92.0874,92.0971,92.0488,92.0488,3005.0
2023-09-07 12:45:00,95.28,95.31,95.26,95.27,5926.0,92.0584,92.0874,92.0391,92.0488,5926.0
2023-09-07 12:50:00,95.26,95.27,95.23,95.27,8696.0,92.0391,92.0488,92.0101,92.0488,8696.0
2023-09-07 12:55:00,95.29,95.3,95.22,95.22,11462.0,92.0681,92.0778,92.0005,92.0005,11462.0
2023-09-07 13:00:00,95.22,95.29,95.22,95.29,6349.0,92.0005,92.0681,92.0005,92.0681,6349.0
2023-09-07 13:05:00,95.28,95.29,95.2,95.23,5447.0,92.0584,92.0681,91.9811,92.0101,5447.0
2023-09-07 13:10:00,95.23,95.24,95.2,95.23,4698.0,92.0101,92.0198,91.9811,92.0101,4698.0
2023-09-07 13:15:00,95.21,95.32,95.21,95.31,5953.0,91.9908,92.0971,91.9908,92.0874,5953.0
2023-09-07 13:20:00,95.31,95.34,95.31,95.31,7671.0,92.0874,92.1164,92.0874,92.0874,7671.0
2023-09-07 13:25:00,95.32,95.33,95.29,95.33,5097.0,92.0971,92.1067,92.0681,92.1067,5097.0
2023-09-07 13:30:00,95.33,95.35,95.28,95.28,4625.0,92.1067,92.1261,92.0584,92.0584,4625.0
2023-09-07 13:35:00,95.28,95.3,95.26,95.27,5200.0,92.0584,92.0778,92.0391,92.0488,5200.0
2023-09-07 13:40:00,95.27,95.32,95.26,95.31,7800.0,92.0488,92.0971,92.0391,92.0874,7800.0
2023-09-07 13:45:00,95.31,95.32,95.28,95.29,3211.0,92.0874,92.0971,92.0584,92.0681,3211.0
2023-09-07 13:50:00,95.29,95.32,95.29,95.31,3100.0,92.0681,92.0971,92.0681,92.0874,3100.0
2023-09-07 13:55:00,95.32,95.34,95.31,95.31,6726.0,92.0971,92.1164,92.0874,92.0874,6726.0
2023-09-07 14:00:00,95.32,95.35,95.32,95.34,7706.0,92.0971,92.1261,92.0971,92.1164,7706.0
2023-09-07 14:05:00,95.35,95.35,95.29,95.31,7857.0,92.1261,92.1261,92.0681,92.0874,7857.0
2023-09-07 14:10:00,95.31,95.33,95.29,95.3,13113.0,92.0874,92.1067,92.0681,92.0778,13113.0
2023-09-07 14:15:00,95.3,95.32,95.28,95.3,18160.0,92.0778,92.0971,92.0584,92.0778,18160.0
2023-09-07 14:20:00,95.29,95.29,95.26,95.28,2361.0,92.0681,92.0681,92.0391,92.0584,2361.0
2023-09-07 14:25:00,95.28,95.29,95.21,95.21,22382.0,92.0584,92.0681,91.9908,91.9908,22382.0
2023-09-07 14:30:00,95.2,95.24,95.16,95.18,9937.0,91.9811,92.0198,91.9425,91.9618,9937.0
2023-09-07 14:35:00,95.18,95.2,95.16,95.16,246814.0,91.9618,91.9811,91.9425,91.9425,246814.0
2023-09-07 14:40:00,95.16,95.22,95.15,95.22,6945.0,91.9425,92.0005,91.9328,92.0005,6945.0
2023-09-07 14:45:00,95.22,95.25,95.21,95.25,3610.0,92.0005,92.0295,91.9908,92.0295,3610.0
2023-09-07 14:50:00,95.25,95.28,95.23,95.28,8823.0,92.0295,92.0584,92.0101,92.0584,8823.0
2023-09-07 14:55:00,95.29,95.33,95.28,95.3,6939.0,92.0681,92.1067,92.0584,92.0778,6939.0
2023-09-07 15:00:00,95.3,95.32,95.27,95.28,9333.0,92.0778,92.0971,92.0488,92.0584,9333.0
2023-09-07 15:05:00,95.28,95.28,95.18,95.21,21948.0,92.0584,92.0584,91.9618,91.9908,21948.0
2023-09-07 15:10:00,95.21,95.28,95.21,95.27,5090.0,91.9908,92.0584,91.9908,92.0488,5090.0
2023-09-07 15:15:00,95.28,95.31,95.27,95.29,6437.0,92.0584,92.0874,92.0488,92.0681,6437.0
2023-09-07 15:20:00,95.29,95.29,95.27,95.27,4918.0,92.0681,92.0681,92.0488,92.0488,4918.0
2023-09-07 15:25:00,95.26,95.28,95.24,95.28,18213.0,92.0391,92.0584,92.0198,92.0584,18213.0
2023-09-07 15:30:00,95.29,95.31,95.26,95.26,15360.0,92.0681,92.0874,92.0391,92.0391,15360.0
2023-09-07 15:35:00,95.27,95.28,95.23,95.24,20687.0,92.0488,92.0584,92.0101,92.0198,20687.0
2023-09-07 15:40:00,95.24,95.32,95.23,95.32,8704.0,92.0198,92.0971,92.0101,92.0971,8704.0
2023-09-07 15:45:00,95.32,95.35,95.3,95.34,18396.0,92.0971,92.1261,92.0778,92.1164,18396.0
2023-09-07 15:50:00,95.34,95.41,95.26,95.3,56463.0,92.1164,92.184,92.0391,92.0778,56463.0
2023-09-07 15:55:00,95.29,95.32,95.23,95.3,46405.0,92.0681,92.0971,92.0101,92.0778,46405.0
2023-09-08 09:30:00,95.32,95.45,95.25,95.45,11038.0,92.0971,92.2227,92.0295,92.2227,11038.0
2023-09-08 09:35:00,95.45,95.47,95.4,95.41,26102.0,92.2227,92.242,92.1744,92.184,26102.0
2023-09-08 09:40:00,95.4,95.45,95.37,95.39,33109.0,92.1744,92.2227,92.1454,92.1647,33109.0
2023-09-08 09:45:00,95.39,95.41,95.33,95.41,8301.0,92.1647,92.184,92.1067,92.184,8301.0
2023-09-08 09:50:00,95.43,95.45,95.39,95.42,7419.0,92.2034,92.2227,92.1647,92.1937,7419.0
2023-09-08 09:55:00,95.38,95.38,95.31,95.38,31115.0,92.1551,92.1551,92.0874,92.1551,31115.0
2023-09-08 10:00:00,95.41,95.54,95.4,95.53,23542.0,92.184,92.3096,92.1744,92.3,23542.0
2023-09-08 10:05:00,95.55,95.59,95.5,95.51,4676.0,92.3193,92.358,92.271,92.2807,4676.0
2023-09-08 10:10:00,95.49,95.6,95.49,95.56,4937.0,92.2613,92.3676,92.2613,92.329,4937.0
2023-09-08 10:15:00,95.57,95.6,95.56,95.59,4635.0,92.3386,92.3676,92.329,92.358,4635.0
2023-09-08 10:20:00,95.57,95.63,95.57,95.62,25618.0,92.3386,92.3966,92.3386,92.3869,25618.0
2023-09-08 10:25:00,95.6,95.63,95.59,95.62,3543.0,92.3676,92.3966,92.358,92.3869,3543.0
2023-09-08 10:30:00,95.64,95.65,95.52,95.55,2024.0,92.4063,92.4159,92.2903,92.3193,2024.0
2023-09-08 10:35:00,95.58,95.58,95.53,95.56,2068.0,92.3483,92.3483,92.3,92.329,2068.0
2023-09-08 10:40:00,95.54,95.54,95.46,95.52,3553.0,92.3096,92.3096,92.2324,92.2903,3553.0
2023-09-08 10:45:00,95.49,95.51,95.46,95.5,6268.0,92.2613,92.2807,92.2324,92.271,6268.0
2023-09-08 10:50:00,95.52,95.57,95.46,95.48,15167.0,92.2903,92.3386,92.2324,92.2517,15167.0
2023-09-08 10:55:00,95.51,95.55,95.43,95.43,3276.0,92.2807,92.3193,92.2034,92.2034,3276.0
2023-09-08 11:00:00,95.41,95.52,95.41,95.49,6210.0,92.184,92.2903,92.184,92.2613,6210.0
2023-09-08 11:05:00,95.49,95.51,95.43,95.44,6177.0,92.2613,92.2807,92.2034,92.213,6177.0
2023-09-08 11:10:00,95.43,95.54,95.42,95.54,3794.0,92.2034,92.3096,92.1937,92.3096,3794.0
2023-09-08 11:15:00,95.54,95.56,95.52,95.55,1813.0,92.3096,92.329,92.2903,92.3193,1813.0
2023-09-08 11:20:00,95.55,95.55,95.51,95.54,1615.0,92.3193,92.3193,92.2807,92.3096,1615.0
2023-09-08 11:25:00,95.53,95.58,95.53,95.54,5083.0,92.3,92.3483,92.3,92.3096,5083.0
2023-09-08 11:30:00,95.55,95.61,95.54,95.58,5604.0,92.3193,92.3773,92.3096,92.3483,5604.0
2023-09-08 11:35:00,95.58,95.59,95.56,95.57,2935.0,92.3483,92.358,92.329,92.3386,2935.0
2023-09-08 11:40:00,95.58,95.58,95.51,95.53,19182.0,92.3483,92.3483,92.2807,92.3,19182.0
2023-09-08 11:45:00,95.52,95.53,95.5,95.5,4326.0,92.2903,92.3,92.271,92.271,4326.0
2023-09-08 11:50:00,95.5,95.5,95.48,95.5,4646.0,92.271,92.271,92.2517,92.271,4646.0
2023-09-08 11:55:00,95.5,95.51,95.44,95.45,2421.0,92.271,92.2807,92.213,92.2227,2421.0
2023-09-08 12:00:00,95.46,95.46,95.42,95.43,3051.0,92.2324,92.2324,92.1937,92.2034,3051.0
2023-09-08 12:05:00,95.47,95.47,95.44,95.45,19854.0,92.242,92.242,92.213,92.2227,19854.0
2023-09-08 12:10:00,95.46,95.51,95.45,95.5,1693.0,92.2324,92.2807,92.2227,92.271,1693.0
2023-09-08 12:15:00,95.51,95.57,95.51,95.57,1838.0,92.2807,92.3386,92.2807,92.3386,1838.0
2023-09-08 12:20:00,95.57,95.57,95.52,95.56,3011.0,92.3386,92.3386,92.2903,92.329,3011.0
2023-09-08 12:25:00,95.56,95.56,95.47,95.48,1700.0,92.329,92.329,92.242,92.2517,1700.0
2023-09-08 12:30:00,95.47,95.47,95.4,95.44,17535.0,92.242,92.242,92.1744,92.213,17535.0
2023-09-08 12:35:00,95.44,95.44,95.41,95.43,1420.0,92.213,92.213,92.184,92.2034,1420.0
2023-09-08 12:40:00,95.45,95.49,95.45,95.47,1234.0,92.2227,92.2613,92.2227,92.242,1234.0
2023-09-08 12:45:00,95.45,95.47,95.4,95.41,3439.0,92.2227,92.242,92.1744,92.184,3439.0
2023-09-08 12:50:00,95.39,95.41,95.36,95.4,3787.0,92.1647,92.184,92.1357,92.1744,3787.0
2023-09-08 12:55:00,95.4,95.44,95.4,95.43,1515.0,92.1744,92.213,92.1744,92.2034,1515.0
2023-09-08 13:00:00,95.45,95.45,95.37,95.4,8396.0,92.2227,92.2227,92.1454,92.1744,8396.0
2023-09-08 13:05:00,95.39,95.42,95.37,95.38,3407.0,92.1647,92.1937,92.1454,92.1551,3407.0
2023-09-08 13:10:00,95.37,95.41,95.36,95.4,4038.0,92.1454,92.184,92.1357,92.1744,4038.0
2023-09-08 13:15:00,95.41,95.46,95.41,95.46,8064.0,92.184,92.2324,92.184,92.2324,8064.0
2023-09-08 13:20:00,95.48,95.48,95.43,95.43,4022.0,92.2517,92.2517,92.2034,92.2034,4022.0
2023-09-08 13:25:00,95.42,95.42,95.38,95.41,2005.0,92.1937,92.1937,92.1551,92.184,2005.0
2023-09-08 13:30:00,95.41,95.44,95.4,95.43,2629.0,92.184,92.213,92.1744,92.2034,2629.0
2023-09-08 13:35:00,95.41,95.43,95.38,95.43,1480.0,92.184,92.2034,92.1551,92.2034,1480.0
2023-09-08 13:40:00,95.42,95.45,95.4,95.42,2379.0,92.1937,92.2227,92.1744,92.1937,2379.0
2023-09-08 13:45:00,95.43,95.44,95.42,95.43,821.0,92.2034,92.213,92.1937,92.2034,821.0
2023-09-08 13:50:00,95.43,95.43,95.38,95.38,3553.0,92.2034,92.2034,92.1551,92.1551,3553.0
2023-09-08 13:55:00,95.39,95.44,95.38,95.43,5679.0,92.1647,92.213,92.1551,92.2034,5679.0
2023-09-08 14:00:00,95.44,95.49,95.44,95.48,1158.0,92.213,92.2613,92.213,92.2517,1158.0
2023-09-08 14:05:00,95.48,95.49,95.45,95.46,3304.0,92.2517,92.2613,92.2227,92.2324,3304.0
2023-09-08 14:10:00,95.45,95.45,95.29,95.29,16401.0,92.2227,92.2227,92.0681,92.0681,16401.0
2023-09-08 14:15:00,95.29,95.3,95.28,95.3,1130.0,92.0681,92.0778,92.0584,92.0778,1130.0
2023-09-08 14:20:00,95.3,95.33,95.29,95.3,3731.0,92.0778,92.1067,92.0681,92.0778,3731.0
2023-09-08 14:25:00,95.31,95.32,95.28,95.32,4483.0,92.0874,92.0971,92.0584,92.0971,4483.0
2023-09-08 14:30:00,95.31,95.31,95.27,95.28,4070.0,92.0874,92.0874,92.0488,92.0584,4070.0
2023-09-08 14:35:00,95.29,95.34,95.26,95.26,7826.0,92.0681,92.1164,92.0391,92.0391,7826.0
2023-09-08 14:40:00,95.26,95.33,95.26,95.32,2567.0,92.0391,92.1067,92.0391,92.0971,2567.0
2023-09-08 14:45:00,95.32,95.32,95.27,95.27,2348.0,92.0971,92.0971,92.0488,92.0488,2348.0
2023-09-08 14:50:00,95.29,95.3,95.27,95.27,1476.0,92.0681,92.0778,92.0488,92.0488,1476.0
2023-09-08 14:55:00,95.27,95.28,95.25,95.25,1537.0,92.0488,92.0584,92.0295,92.0295,1537.0
2023-09-08 15:00:00,95.25,95.25,95.19,95.22,3931.0,92.0295,92.0295,91.9715,92.0005,3931.0
2023-09-08 15:05:00,95.24,95.27,95.24,95.24,1907.0,92.0198,92.0488,92.0198,92.0198,1907.0
2023-09-08 15:10:00,95.25,95.27,95.22,95.26,1550.0,92.0295,92.0488,92.0005,92.0391,1550.0
2023-09-08 15:15:00,95.25,95.25,95.22,95.22,7343.0,92.0295,92.0295,92.0005,92.0005,7343.0
2023-09-08 15:20:00,95.22,95.24,95.19,95.22,19662.0,92.0005,92.0198,91.9715,92.0005,19662.0
2023-09-08 15:25:00,95.22,95.23,95.19,95.2,5800.0,92.0005,92.0101,91.9715,91.9811,5800.0
2023-09-08 15:30:00,95.2,95.27,95.19,95.26,4105.0,91.9811,92.0488,91.9715,92.0391,4105.0
2023-09-08 15:35:00,95.26,95.27,95.21,95.24,19459.0,92.0391,92.0488,91.9908,92.0198,19459.0
2023-09-08 15:40:00,95.23,95.27,95.23,95.26,8807.0,92.0101,92.0488,92.0101,92.0391,8807.0
2023-09-08 15:45:00,95.27,95.29,95.25,95.27,5750.0,92.0488,92.0681,92.0295,92.0488,5750.0
2023-09-08 15:50:00,95.26,95.29,95.23,95.25,18642.0,92.0391,92.0681,92.0101,92.0295,18642.0
2023-09-08 15:55:00,95.26,95.37,95.25,95.35,22177.0,92.0391,92.1454,92.0295,92.1261,22177.0
2023-09-11 09:30:00,96.08,96.16,96.06,96.1,66435.0,92.8314,92.9087,92.8121,92.8507,66435.0
2023-09-11 09:35:00,96.13,96.15,96.0,96.0,31894.0,92.8797,92.899,92.7541,92.7541,31894.0
2023-09-11 09:40:00,96.0,96.02,95.93,95.95,7990.0,92.7541,92.7734,92.6865,92.7058,7990.0
2023-09-11 09:45:00,95.95,95.95,95.83,95.86,7477.0,92.7058,92.7058,92.5898,92.6188,7477.0
2023-09-11 09:50:00,95.85,95.88,95.8,95.88,35707.0,92.6092,92.6381,92.5609,92.6381,35707.0
2023-09-11 09:55:00,95.89,95.9,95.78,95.8,37495.0,92.6478,92.6575,92.5415,92.5609,37495.0
2023-09-11 10:00:00,95.79,95.88,95.79,95.86,6124.0,92.5512,92.6381,92.5512,92.6188,6124.0
2023-09-11 10:05:00,95.81,95.86,95.81,95.84,1741.0,92.5705,92.6188,92.5705,92.5995,1741.0
2023-09-11 10:10:00,95.85,95.85,95.78,95.84,3400.0,92.6092,92.6092,92.5415,92.5995,3400.0
2023-09-11 10:15:00,95.82,95.9,95.82,95.89,2544.0,92.5802,92.6575,92.5802,92.6478,2544.0
2023-09-11 10:20:00,95.9,95.98,95.9,95.96,5591.0,92.6575,92.7348,92.6575,92.7154,5591.0
2023-09-11 10:25:00,95.98,96.06,95.98,96.04,7169.0,92.7348,92.8121,92.7348,92.7927,7169.0
2023-09-11 10:30:00,95.99,96.0,95.91,95.91,3196.0,92.7444,92.7541,92.6671,92.6671,3196.0
2023-09-11 10:35:00,95.9,95.91,95.88,95.9,2984.0,92.6575,92.6671,92.6381,92.6575,2984.0
2023-09-11 10:40:00,95.91,95.99,95.9,95.95,3692.0,92.6671,92.7444,92.6575,92.7058,3692.0
2023-09-11 10:45:00,95.96,96.0,95.96,95.99,8835.0,92.7154,92.7541,92.7154,92.7444,8835.0
2023-09-11 10:50:00,96.0,96.03,95.96,95.96,8474.0,92.7541,92.7831,92.7154,92.7154,8474.0
2023-09-11 10:55:00,95.96,95.99,95.88,95.91,11470.0,92.7154,92.7444,92.6381,92.6671,11470.0
2023-09-11 11:00:00,95.9,95.9,95.81,95.85,17504.0,92.6575,92.6575,92.5705,92.6092,17504.0
2023-09-11 11:05:00,95.84,95.87,95.81,95.82,14813.0,92.5995,92.6285,92.5705,92.5802,14813.0
2023-09-11 11:10:00,95.81,95.84,95.79,95.84,4979.0,92.5705,92.5995,92.5512,92.5995,4979.0
2023-09-11 11:15:00,95.83,95.87,95.81,95.86,6102.0,92.5898,92.6285,92.5705,92.6188,6102.0
2023-09-11 11:20:00,95.87,95.91,95.85,95.91,13487.0,92.6285,92.6671,92.6092,92.6671,13487.0
2023-09-11 11:25:00,95.9,95.96,95.9,95.93,17387.0,92.6575,92.7154,92.6575,92.6865,17387.0
2023-09-11 11:30:00,95.92,95.93,95.9,95.9,9211.0,92.6768,92.6865,92.6575,92.6575,9211.0
2023-09-11 11:35:00,95.89,95.93,95.89,95.91,11923.0,92.6478,92.6865,92.6478,92.6671,11923.0
2023-09-11 11:40:00,95.92,95.93,95.83,95.84,4615.0,92.6768,92.6865,92.5898,92.5995,4615.0
2023-09-11 11:45:00,95.84,95.86,95.83,95.86,2900.0,92.5995,92.6188,92.5898,92.6188,2900.0
2023-09-11 11:50:00,95.86,95.88,95.85,95.87,7335.0,92.6188,92.6381,92.6092,92.6285,7335.0
2023-09-11 11:55:00,95.88,95.89,95.86,95.88,19481.0,92.6381,92.6478,92.6188,92.6381,19481.0
2023-09-11 12:00:00,95.88,95.93,95.88,95.9,5272.0,92.6381,92.6865,92.6381,92.6575,5272.0
2023-09-11 12:05:00,95.89,95.99,95.89,95.97,33789.0,92.6478,92.7444,92.6478,92.7251,33789.0
2023-09-11 12:10:00,95.98,96.01,95.98,96.0,24483.0,92.7348,92.7638,92.7348,92.7541,24483.0
2023-09-11 12:15:00,96.0,96.01,95.97,95.97,4254.0,92.7541,92.7638,92.7251,92.7251,4254.0
2023-09-11 12:20:00,95.97,95.99,95.96,95.96,8941.0,92.7251,92.7444,92.7154,92.7154,8941.0
2023-09-11 12:25:00,95.97,96.06,95.96,96.05,14051.0,92.7251,92.8121,92.7154,92.8024,14051.0
2023-09-11 12:30:00,96.06,96.06,96.02,96.04,5161.0,92.8121,92.8121,92.7734,92.7927,5161.0
2023-09-11 12:35:00,96.03,96.03,95.99,96.0,2768.0,92.7831,92.7831,92.7444,92.7541,2768.0
2023-09-11 12:40:00,95.99,96.0,95.98,96.0,2494.0,92.7444,92.7541,92.7348,92.7541,2494.0
2023-09-11 12:45:00,95.99,96.03,95.99,96.02,13267.0,92.7444,92.7831,92.7444,92.7734,13267.0
2023-09-11 12:50:00,96.02,96.04,95.99,96.01,5721.0,92.7734,92.7927,92.7444,92.7638,5721.0
2023-09-11 12:55:00,96.01,96.05,96.01,96.03,1949.0,92.7638,92.8024,92.7638,92.7831,1949.0
2023-09-11 13:00:00,96.04,96.04,96.01,96.03,4848.0,92.7927,92.7927,92.7638,92.7831,4848.0
2023-09-11 13:05:00,96.05,96.05,96.02,96.05,3019.0,92.8024,92.8024,92.7734,92.8024,3019.0
2023-09-11 13:10:00,96.06,96.06,96.04,96.05,3027.0,92.8121,92.8121,92.7927,92.8024,3027.0
2023-09-11 13:15:00,96.05,96.08,96.04,96.08,7179.0,92.8024,92.8314,92.7927,92.8314,7179.0
2023-09-11 13:20:00,96.09,96.11,96.09,96.1,2856.0,92.841,92.8604,92.841,92.8507,2856.0
2023-09-11 13:25:00,96.1,96.11,96.09,96.11,4683.0,92.8507,92.8604,92.841,92.8604,4683.0
2023-09-11 13:30:00,96.12,96.15,96.1,96.14,10619.0,92.87,92.899,92.8507,92.8894,10619.0
2023-09-11 13:35:00,96.15,96.17,96.14,96.16,2866.0,92.899,92.9183,92.8894,92.9087,2866.0
2023-09-11 13:40:00,96.16,96.16,96.13,96.13,8682.0,92.9087,92.9087,92.8797,92.8797,8682.0
2023-09-11 13:45:00,96.13,96.14,96.12,96.13,9624.0,92.8797,92.8894,92.87,92.8797,9624.0
2023-09-11 13:50:00,96.12,96.14,96.11,96.13,5569.0,92.87,92.8894,92.8604,92.8797,5569.0
2023-09-11 13:55:00,96.13,96.14,96.11,96.14,15902.0,92.8797,92.8894,92.8604,92.8894,15902.0
2023-09-11 14:00:00,96.14,96.14,96.1,96.11,8237.0,92.8894,92.8894,92.8507,92.8604,8237.0
2023-09-11 14:05:00,96.11,96.11,96.08,96.09,18990.0,92.8604,92.8604,92.8314,92.841,18990.0
2023-09-11 14:10:00,96.1,96.16,96.09,96.15,9114.0,92.8507,92.9087,92.841,92.899,9114.0
2023-09-11 14:15:00,96.15,96.16,96.11,96.15,3209.0,92.899,92.9087,92.8604,92.899,3209.0
2023-09-11 14:20:00,96.15,96.15,96.13,96.14,2007.0,92.899,92.899,92.8797,92.8894,2007.0
2023-09-11 14:25:00,96.13,96.14,96.11,96.13,4368.0,92.8797,92.8894,92.8604,92.8797,4368.0
2023-09-11 14:30:00,96.14,96.16,96.13,96.15,7272.0,92.8894,92.9087,92.8797,92.899,7272.0
2023-09-11 14:35:00,96.14,96.15,96.13,96.14,8334.0,92.8894,92.899,92.8797,92.8894,8334.0
2023-09-11 14:40:00,96.15,96.15,96.11,96.12,4947.0,92.899,92.899,92.8604,92.87,4947.0
2023-09-11 14:45:00,96.12,96.15,96.11,96.15,1553.0,92.87,92.899,92.8604,92.899,1553.0
2023-09-11 14:50:00,96.15,96.15,96.13,96.13,3037.0,92.899,92.899,92.8797,92.8797,3037.0
2023-09-11 14:55:00,96.13,96.14,96.11,96.12,3404.0,92.8797,92.8894,92.8604,92.87,3404.0
2023-09-11 15:00:00,96.13,96.14,96.11,96.14,5497.0,92.8797,92.8894,92.8604,92.8894,5497.0
2023-09-11 15:05:00,96.14,96.15,96.13,96.14,14878.0,92.8894,92.899,92.8797,92.8894,14878.0
2023-09-11 15:10:00,96.14,96.14,96.1,96.11,7952.0,92.8894,92.8894,92.8507,92.8604,7952.0
2023-09-11 15:15:00,96.09,96.1,96.08,96.1,4449.0,92.841,92.8507,92.8314,92.8507,4449.0
2023-09-11 15:20:00,96.09,96.17,96.09,96.16,9717.0,92.841,92.9183,92.841,92.9087,9717.0
2023-09-11 15:25:00,96.17,96.17,96.14,96.16,33904.0,92.9183,92.9183,92.8894,92.9087,33904.0
2023-09-11 15:30:00,96.16,96.17,96.13,96.16,17581.0,92.9087,92.9183,92.8797,92.9087,17581.0
2023-09-11 15:35:00,96.17,96.17,96.14,96.15,7920.0,92.9183,92.9183,92.8894,92.899,7920.0
2023-09-11 15:40:00,96.15,96.16,96.13,96.14,42116.0,92.899,92.9087,92.8797,92.8894,42116.0
2023-09-11 15:45:00,96.14,96.14,96.11,96.12,16349.0,92.8894,92.8894,92.8604,92.87,16349.0
2023-09-11 15:50:00,96.12,96.12,96.08,96.11,15473.0,92.87,92.87,92.8314,92.8604,15473.0
2023-09-11 15:55:00,96.1,96.16,96.07,96.15,46938.0,92.8507,92.9087,92.8217,92.899,46938.0
2023-09-12 09:30:00,95.77,95.9,95.72,95.89,11536.0,92.5319,92.6575,92.4836,92.6478,11536.0
2023-09-12 09:35:00,95.91,95.97,95.9,95.95,7832.0,92.6671,92.7251,92.6575,92.7058,7832.0
2023-09-12 09:40:00,95.95,96.01,95.91,95.95,13204.0,92.7058,92.7638,92.6671,92.7058,13204.0
2023-09-12 09:45:00,95.96,95.97,95.87,95.87,10694.0,92.7154,92.7251,92.6285,92.6285,10694.0
2023-09-12 09:50:00,95.87,95.92,95.85,95.92,6325.0,92.6285,92.6768,92.6092,92.6768,6325.0
2023-09-12 09:55:00,95.91,95.96,95.91,95.95,3285.0,92.6671,92.7154,92.6671,92.7058,3285.0
2023-09-12 10:00:00,95.93,95.96,95.91,95.92,9740.0,92.6865,92.7154,92.6671,92.6768,9740.0
2023-09-12 10:05:00,95.91,95.91,95.85,95.86,2089.0,92.6671,92.6671,92.6092,92.6188,2089.0
2023-09-12 10:10:00,95.87,95.94,95.85,95.94,3677.0,92.6285,92.6961,92.6092,92.6961,3677.0
2023-09-12 10:15:00,95.95,95.95,95.89,95.94,10817.0,92.7058,92.7058,92.6478,92.6961,10817.0
2023-09-12 10:20:00,95.93,95.93,95.83,95.83,12781.0,92.6865,92.6865,92.5898,92.5898,12781.0
2023-09-12 10:25:00,95.82,95.82,95.74,95.77,19256.0,92.5802,92.5802,92.5029,92.5319,19256.0
2023-09-12 10:30:00,95.77,95.84,95.72,95.84,11094.0,92.5319,92.5995,92.4836,92.5995,11094.0
2023-09-12 10:35:00,95.83,95.84,95.79,95.79,5136.0,92.5898,92.5995,92.5512,92.5512,5136.0
2023-09-12 10:40:00,95.79,95.83,95.76,95.83,10606.0,92.5512,92.5898,92.5222,92.5898,10606.0
2023-09-12 10:45:00,95.81,95.84,95.77,95.78,21774.0,92.5705,92.5995,92.5319,92.5415,21774.0
2023-09-12 10:50:00,95.78,95.78,95.72,95.72,26737.0,92.5415,92.5415,92.4836,92.4836,26737.0
2023-09-12 10:55:00,95.72,95.76,95.71,95.71,3334.0,92.4836,92.5222,92.4739,92.4739,3334.0
2023-09-12 11:00:00,95.7,95.81,95.7,95.81,28164.0,92.4642,92.5705,92.4642,92.5705,28164.0
2023-09-12 11:05:00,95.83,95.83,95.72,95.75,9515.0,92.5898,92.5898,92.4836,92.5125,9515.0
2023-09-12 11:10:00,95.75,95.77,95.72,95.76,13956.0,92.5125,92.5319,92.4836,92.5222,13956.0
2023-09-12 11:15:00,95.75,95.76,95.73,95.75,5318.0,92.5125,92.5222,92.4932,92.5125,5318.0
2023-09-12 11:20:00,95.75,95.79,95.75,95.77,3692.0,92.5125,92.5512,92.5125,92.5319,3692.0
2023-09-12 11:25:00,95.77,95.82,95.75,95.82,6799.0,92.5319,92.5802,92.5125,92.5802,6799.0
2023-09-12 11:30:00,95.83,95.86,95.82,95.84,24309.0,92.5898,92.6188,92.5802,92.5995,24309.0
2023-09-12 11:35:00,95.85,95.87,95.84,95.85,13211.0,92.6092,92.6285,92.5995,92.6092,13211.0
2023-09-12 11:40:00,95.84,95.87,95.83,95.85,18631.0,92.5995,92.6285,92.5898,92.6092,18631.0
2023-09-12 11:45:00,95.85,95.89,95.85,95.89,4955.0,92.6092,92.6478,92.6092,92.6478,4955.0
2023-09-12 11:50:00,95.89,95.92,95.89,95.9,70603.0,92.6478,92.6768,92.6478,92.6575,70603.0
2023-09-12 11:55:00,95.9,95.92,95.88,95.9,3958.0,92.6575,92.6768,92.6381,92.6575,3958.0
2023-09-12 12:00:00,95.9,95.95,95.9,95.95,6170.0,92.6575,92.7058,92.6575,92.7058,6170.0
2023-09-12 12:05:00,95.95,95.96,95.92,95.96,7846.0,92.7058,92.7154,92.6768,92.7154,7846.0
2023-09-12 12:10:00,95.96,95.98,95.94,95.97,21791.0,92.7154,92.7348,92.6961,92.7251,21791.0
2023-09-12 12:15:00,95.97,96.0,95.96,95.98,12561.0,92.7251,92.7541,92.7154,92.7348,12561.0
2023-09-12 12:20:00,95.99,96.0,95.96,95.99,7964.0,92.7444,92.7541,92.7154,92.7444,7964.0
2023-09-12 12:25:00,95.98,95.98,95.94,95.96,29213.0,92.7348,92.7348,92.6961,92.7154,29213.0
2023-09-12 12:30:00,95.95,95.95,95.9,95.9,6236.0,92.7058,92.7058,92.6575,92.6575,6236.0
2023-09-12 12:35:00,95.89,95.92,95.88,95.92,14794.0,92.6478,92.6768,92.6381,92.6768,14794.0
2023-09-12 12:40:00,95.92,95.96,95.91,95.96,9228.0,92.6768,92.7154,92.6671,92.7154,9228.0
2023-09-12 12:45:00,95.96,95.98,95.95,95.97,3196.0,92.7154,92.7348,92.7058,92.7251,3196.0
2023-09-12 12:50:00,95.98,95.98,95.93,95.93,5063.0,92.7348,92.7348,92.6865,92.6865,5063.0
2023-09-12 12:55:00,95.93,95.93,95.91,95.93,14111.0,92.6865,92.6865,92.6671,92.6865,14111.0
2023-09-12 13:00:00,95.94,95.99,95.92,95.98,3912.0,92.6961,92.7444,92.6768,92.7348,3912.0
2023-09-12 13:05:00,95.98,96.0,95.96,95.96,5786.0,92.7348,92.7541,92.7154,92.7154,5786.0
2023-09-12 13:10:00,95.96,95.99,95.96,95.97,2700.0,92.7154,92.7444,92.7154,92.7251,2700.0
2023-09-12 13:15:00,95.96,96.01,95.96,96.01,2300.0,92.7154,92.7638,92.7154,92.7638,2300.0
2023-09-12 13:20:00,96.02,96.17,96.02,96.16,31229.0,92.7734,92.9183,92.7734,92.9087,31229.0
2023-09-12 13:25:00,96.15,96.16,96.12,96.13,15729.0,92.899,92.9087,92.87,92.8797,15729.0
2023-09-12 13:30:00,96.13,96.16,96.13,96.15,3710.0,92.8797,92.9087,92.8797,92.899,3710.0
2023-09-12 13:35:00,96.14,96.15,96.1,96.11,3326.0,92.8894,92.899,92.8507,92.8604,3326.0
2023-09-12 13:40:00,96.12,96.12,96.0,96.0,5262.0,92.87,92.87,92.7541,92.7541,5262.0
2023-09-12 13:45:00,96.0,96.01,95.94,95.97,11443.0,92.7541,92.7638,92.6961,92.7251,11443.0
2023-09-12 13:50:00,95.98,96.0,95.92,95.94,14666.0,92.7348,92.7541,92.6768,92.6961,14666.0
2023-09-12 13:55:00,95.94,95.95,95.89,95.92,6208.0,92.6961,92.7058,92.6478,92.6768,6208.0
2023-09-12 14:00:00,95.91,95.91,95.87,95.89,7175.0,92.6671,92.6671,92.6285,92.6478,7175.0
2023-09-12 14:05:00,95.89,95.9,95.88,95.89,2010.0,92.6478,92.6575,92.6381,92.6478,2010.0
2023-09-12 14:10:00,95.9,95.93,95.89,95.89,1888.0,92.6575,92.6865,92.6478,92.6478,1888.0
2023-09-12 14:15:00,95.89,95.92,95.87,95.89,4357.0,92.6478,92.6768,92.6285,92.6478,4357.0
2023-09-12 14:20:00,95.89,95.89,95.84,95.88,1540.0,92.6478,92.6478,92.5995,92.6381,1540.0
2023-09-12 14:25:00,95.88,95.91,95.88,95.91,2179.0,92.6381,92.6671,92.6381,92.6671,2179.0
2023-09-12 14:30:00,95.9,95.92,95.86,95.91,9170.0,92.6575,92.6768,92.6188,92.6671,9170.0
2023-09-12 14:35:00,95.9,95.9,95.88,95.9,3180.0,92.6575,92.6575,92.6381,92.6575,3180.0
2023-09-12 14:40:00,95.89,95.89,95.85,95.87,5397.0,92.6478,92.6478,92.6092,92.6285,5397.0
2023-09-12 14:45:00,95.85,95.89,95.84,95.84,4505.0,92.6092,92.6478,92.5995,92.5995,4505.0
2023-09-12 14:50:00,95.84,95.84,95.76,95.76,21992.0,92.5995,92.5995,92.5222,92.5222,21992.0
2023-09-12 14:55:00,95.75,95.79,95.75,95.76,6187.0,92.5125,92.5512,92.5125,92.5222,6187.0
2023-09-12 15:00:00,95.76,95.76,95.72,95.72,4969.0,92.5222,92.5222,92.4836,92.4836,4969.0
2023-09-12 15:05:00,95.73,95.75,95.72,95.74,4340.0,92.4932,92.5125,92.4836,92.5029,4340.0
2023-09-12 15:10:00,95.74,95.75,95.72,95.73,1900.0,92.5029,92.5125,92.4836,92.4932,1900.0
2023-09-12 15:15:00,95.73,95.73,95.68,95.68,13957.0,92.4932,92.4932,92.4449,92.4449,13957.0
2023-09-12 15:20:00,95.69,95.71,95.65,95.65,10813.0,92.4546,92.4739,92.4159,92.4159,10813.0
2023-09-12 15:25:00,95.66,95.68,95.66,95.68,12677.0,92.4256,92.4449,92.4256,92.4449,12677.0
2023-09-12 15:30:00,95.68,95.71,95.68,95.7,11431.0,92.4449,92.4739,92.4449,92.4642,11431.0
2023-09-12 15:35:00,95.7,95.73,95.69,95.69,31379.0,92.4642,92.4932,92.4546,92.4546,31379.0
2023-09-12 15:40:00,95.7,95.74,95.7,95.73,32739.0,92.4642,92.5029,92.4642,92.4932,32739.0
2023-09-12 15:45:00,95.73,95.76,95.69,95.72,20294.0,92.4932,92.5222,92.4546,92.4836,20294.0
2023-09-12 15:50:00,95.72,95.76,95.72,95.76,22503.0,92.4836,92.5222,92.4836,92.5222,22503.0
2023-09-12 15:55:00,95.75,95.75,95.69,95.71,37184.0,92.5125,92.5125,92.4546,92.4739,37184.0
2023-09-13 09:30:00,95.7,95.9,95.58,95.84,126688.0,92.4642,92.6575,92.3483,92.5995,126688.0
2023-09-13 09:35:00,95.84,95.89,95.82,95.84,56261.0,92.5995,92.6478,92.5802,92.5995,56261.0
2023-09-13 09:40:00,95.84,95.87,95.75,95.84,72216.0,92.5995,92.6285,92.5125,92.5995,72216.0
2023-09-13 09:45:00,95.84,95.85,95.78,95.81,53526.0,92.5995,92.6092,92.5415,92.5705,53526.0
2023-09-13 09:50:00,95.83,95.85,95.7,95.71,102757.0,92.5898,92.6092,92.4642,92.4739,102757.0
2023-09-13 09:55:00,95.72,95.85,95.67,95.84,14793.0,92.4836,92.6092,92.4353,92.5995,14793.0
2023-09-13 10:00:00,95.81,95.82,95.69,95.69,55312.0,92.5705,92.5802,92.4546,92.4546,55312.0
2023-09-13 10:05:00,95.68,95.68,95.57,95.61,38121.0,92.4449,92.4449,92.3386,92.3773,38121.0
2023-09-13 10:10:00,95.61,95.64,95.55,95.56,16922.0,92.3773,92.4063,92.3193,92.329,16922.0
2023-09-13 10:15:00,95.55,95.55,95.47,95.49,51489.0,92.3193,92.3193,92.242,92.2613,51489.0
2023-09-13 10:20:00,95.51,95.6,95.48,95.59,72446.0,92.2807,92.3676,92.2517,92.358,72446.0
2023-09-13 10:25:00,95.59,95.68,95.59,95.66,25143.0,92.358,92.4449,92.358,92.4256,25143.0
2023-09-13 10:30:00,95.66,95.74,95.66,95.7,27594.0,92.4256,92.5029,92.4256,92.4642,27594.0
2023-09-13 10:35:00,95.7,95.82,95.69,95.81,43681.0,92.4642,92.5802,92.4546,92.5705,43681.0
2023-09-13 10:40:00,95.82,95.88,95.82,95.83,18825.0,92.5802,92.6381,92.5802,92.5898,18825.0
2023-09-13 10:45:00,95.83,95.83,95.78,95.79,45451.0,92.5898,92.5898,92.5415,92.5512,45451.0
2023-09-13 10:50:00,95.8,95.87,95.79,95.86,59571.0,92.5609,92.6285,92.5512,92.6188,59571.0
2023-09-13 10:55:00,95.87,95.9,95.85,95.87,17379.0,92.6285,92.6575,92.6092,92.6285,17379.0
2023-09-13 11:00:00,95.88,95.92,95.85,95.92,49989.0,92.6381,92.6768,92.6092,92.6768,49989.0
2023-09-13 11:05:00,95.93,95.94,95.9,95.9,30001.0,92.6865,92.6961,92.6575,92.6575,30001.0
2023-09-13 11:10:00,95.9,95.94,95.89,95.92,39526.0,92.6575,92.6961,92.6478,92.6768,39526.0
2023-09-13 11:15:00,95.92,95.93,95.86,95.86,98815.0,92.6768,92.6865,92.6188,92.6188,98815.0
2023-09-13 11:20:00,95.86,95.93,95.84,95.93,35130.0,92.6188,92.6865,92.5995,92.6865,35130.0
2023-09-13 11:25:00,95.93,95.96,95.92,95.95,17810.0,92.6865,92.7154,92.6768,92.7058,17810.0
2023-09-13 11:30:00,95.95,95.96,95.89,95.89,35711.0,92.7058,92.7154,92.6478,92.6478,35711.0
2023-09-13 11:35:00,95.89,95.9,95.86,95.87,59565.0,92.6478,92.6575,92.6188,92.6285,59565.0
2023-09-13 11:40:00,95.87,95.89,95.83,95.88,36737.0,92.6285,92.6478,92.5898,92.6381,36737.0
2023-09-13 11:45:00,95.88,95.93,95.88,95.89,41476.0,92.6381,92.6865,92.6381,92.6478,41476.0
2023-09-13 11:50:00,95.88,95.88,95.74,95.79,162057.0,92.6381,92.6381,92.5029,92.5512,162057.0
2023-09-13 11:55:00,95.79,95.87,95.77,95.87,30767.0,92.5512,92.6285,92.5319,92.6285,30767.0
2023-09-13 12:00:00,95.87,95.87,95.81,95.85,85703.0,92.6285,92.6285,92.5705,92.6092,85703.0
2023-09-13 12:05:00,95.84,95.87,95.83,95.84,7455.0,92.5995,92.6285,92.5898,92.5995,7455.0
2023-09-13 12:10:00,95.83,95.83,95.78,95.79,81183.0,92.5898,92.5898,92.5415,92.5512,81183.0
2023-09-13 12:15:00,95.78,95.87,95.77,95.86,17574.0,92.5415,92.6285,92.5319,92.6188,17574.0
2023-09-13 12:20:00,95.86,95.89,95.86,95.88,16097.0,92.6188,92.6478,92.6188,92.6381,16097.0
2023-09-13 12:25:00,95.88,95.91,95.88,95.89,7619.0,92.6381,92.6671,92.6381,92.6478,7619.0
2023-09-13 12:30:00,95.9,95.92,95.85,95.9,48539.0,92.6575,92.6768,92.6092,92.6575,48539.0
2023-09-13 12:35:00,95.9,95.9,95.83,95.83,30276.0,92.6575,92.6575,92.5898,92.5898,30276.0
2023-09-13 12:40:00,95.82,95.83,95.78,95.81,21816.0,92.5802,92.5898,92.5415,92.5705,21816.0
2023-09-13 12:45:00,95.81,95.85,95.79,95.84,21770.0,92.5705,92.6092,92.5512,92.5995,21770.0
2023-09-13 12:50:00,95.84,95.87,95.82,95.86,10873.0,92.5995,92.6285,92.5802,92.6188,10873.0
2023-09-13 12:55:00,95.88,95.9,95.86,95.86,5648.0,92.6381,92.6575,92.6188,92.6188,5648.0
2023-09-13 13:00:00,95.87,95.9,95.84,95.85,27823.0,92.6285,92.6575,92.5995,92.6092,27823.0
2023-09-13 13:05:00,95.84,95.87,95.84,95.86,51371.0,92.5995,92.6285,92.5995,92.6188,51371.0
2023-09-13 13:10:00,95.86,95.89,95.85,95.87,47404.0,92.6188,92.6478,92.6092,92.6285,47404.0
2023-09-13 13:15:00,95.87,95.93,95.87,95.89,31946.0,92.6285,92.6865,92.6285,92.6478,31946.0
2023-09-13 13:20:00,95.89,95.92,95.87,95.92,10792.0,92.6478,92.6768,92.6285,92.6768,10792.0
2023-09-13 13:25:00,95.92,95.92,95.87,95.87,10980.0,92.6768,92.6768,92.6285,92.6285,10980.0
2023-09-13 13:30:00,95.87,95.92,95.85,95.91,12445.0,92.6285,92.6768,92.6092,92.6671,12445.0
2023-09-13 13:35:00,95.91,95.92,95.88,95.9,7802.0,92.6671,92.6768,92.6381,92.6575,7802.0
2023-09-13 13:40:00,95.9,95.93,95.9,95.93,14104.0,92.6575,92.6865,92.6575,92.6865,14104.0
2023-09-13 13:45:00,95.93,95.95,95.89,95.89,15197.0,92.6865,92.7058,92.6478,92.6478,15197.0
2023-09-13 13:50:00,95.89,95.91,95.88,95.89,6987.0,92.6478,92.6671,92.6381,92.6478,6987.0
2023-09-13 13:55:00,95.88,95.9,95.86,95.88,15593.0,92.6381,92.6575,92.6188,92.6381,15593.0
2023-09-13 14:00:00,95.87,95.89,95.84,95.84,40903.0,92.6285,92.6478,92.5995,92.5995,40903.0
2023-09-13 14:05:00,95.82,95.83,95.8,95.83,32902.0,92.5802,92.5898,92.5609,92.5898,32902.0
2023-09-13 14:10:00,95.82,95.85,95.82,95.82,12025.0,92.5802,92.6092,92.5802,92.5802,12025.0
2023-09-13 14:15:00,95.83,95.83,95.78,95.8,10125.0,92.5898,92.5898,92.5415,92.5609,10125.0
2023-09-13 14:20:00,95.8,95.81,95.76,95.8,16819.0,92.5609,92.5705,92.5222,92.5609,16819.0
2023-09-13 14:25:00,95.81,95.83,95.79,95.82,16212.0,92.5705,92.5898,92.5512,92.5802,16212.0
2023-09-13 14:30:00,95.82,95.83,95.76,95.77,34701.0,92.5802,92.5898,92.5222,92.5319,34701.0
2023-09-13 14:35:00,95.78,95.82,95.77,95.81,31889.0,92.5415,92.5802,92.5319,92.5705,31889.0
2023-09-13 14:40:00,95.81,95.83,95.77,95.78,20452.0,92.5705,92.5898,92.5319,92.5415,20452.0
2023-09-13 14:45:00,95.77,95.8,95.73,95.73,29865.0,92.5319,92.5609,92.4932,92.4932,29865.0
2023-09-13 14:50:00,95.72,95.74,95.58,95.59,49387.0,92.4836,92.5029,92.3483,92.358,49387.0
2023-09-13 14:55:00,95.59,95.64,95.53,95.64,14608.0,92.358,92.4063,92.3,92.4063,14608.0
2023-09-13 15:00:00,95.63,95.64,95.55,95.55,8408.0,92.3966,92.4063,92.3193,92.3193,8408.0
2023-09-13 15:05:00,95.54,95.55,95.51,95.52,13260.0,92.3096,92.3193,92.2807,92.2903,13260.0
2023-09-13 15:10:00,95.52,95.55,95.49,95.49,12231.0,92.2903,92.3193,92.2613,92.2613,12231.0
2023-09-13 15:15:00,95.49,95.57,95.49,95.56,14582.0,92.2613,92.3386,92.2613,92.329,14582.0
2023-09-13 15:20:00,95.56,95.57,95.53,95.56,6414.0,92.329,92.3386,92.3,92.329,6414.0
2023-09-13 15:25:00,95.58,95.61,95.56,95.61,15954.0,92.3483,92.3773,92.329,92.3773,15954.0
2023-09-13 15:30:00,95.6,95.66,95.6,95.64,5059.0,92.3676,92.4256,92.3676,92.4063,5059.0
2023-09-13 15:35:00,95.64,95.66,95.63,95.65,9602.0,92.4063,92.4256,92.3966,92.4159,9602.0
2023-09-13 15:40:00,95.65,95.68,95.65,95.66,15776.0,92.4159,92.4449,92.4159,92.4256,15776.0
2023-09-13 15:45:00,95.64,95.68,95.63,95.66,8698.0,92.4063,92.4449,92.3966,92.4256,8698.0
2023-09-13 15:50:00,95.66,95.68,95.62,95.68,33475.0,92.4256,92.4449,92.3869,92.4449,33475.0
2023-09-13 15:55:00,95.69,95.74,95.67,95.7,51878.0,92.4546,92.5029,92.4353,92.4642,51878.0
2023-09-14 09:30:00,96.35,96.36,96.23,96.29,46756.0,93.0923,93.1019,92.9763,93.0343,46756.0
2023-09-14 09:35:00,96.28,96.39,96.27,96.36,20607.0,93.0246,93.1309,93.015,93.1019,20607.0
2023-09-14 09:40:00,96.36,96.38,96.27,96.31,8172.0,93.1019,93.1212,93.015,93.0536,8172.0
2023-09-14 09:45:00,96.31,96.36,96.25,96.26,11601.0,93.0536,93.1019,92.9956,93.0053,11601.0
2023-09-14 09:50:00,96.27,96.28,96.17,96.2,14330.0,93.015,93.0246,92.9183,92.9473,14330.0
2023-09-14 09:55:00,96.18,96.3,96.14,96.3,70127.0,92.928,93.0439,92.8894,93.0439,70127.0
2023-09-14 10:00:00,96.33,96.34,96.16,96.16,25913.0,93.0729,93.0826,92.9087,92.9087,25913.0
2023-09-14 10:05:00,96.15,96.22,96.15,96.16,29084.0,92.899,92.9667,92.899,92.9087,29084.0
2023-09-14 10:10:00,96.15,96.21,96.09,96.16,28425.0,92.899,92.957,92.841,92.9087,28425.0
2023-09-14 10:15:00,96.16,96.19,96.09,96.1,15918.0,92.9087,92.9377,92.841,92.8507,15918.0
2023-09-14 10:20:00,96.09,96.24,96.08,96.23,24632.0,92.841,92.986,92.8314,92.9763,24632.0
2023-09-14 10:25:00,96.23,96.26,96.18,96.26,6843.0,92.9763,93.0053,92.928,93.0053,6843.0
2023-09-14 10:30:00,96.27,96.34,96.25,96.34,8894.0,93.015,93.0826,92.9956,93.0826,8894.0
2023-09-14 10:35:00,96.35,96.39,96.32,96.36,6882.0,93.0923,93.1309,93.0633,93.1019,6882.0
2023-09-14 10:40:00,96.37,96.43,96.37,96.43,6491.0,93.1116,93.1696,93.1116,93.1696,6491.0
2023-09-14 10:45:00,96.45,96.51,96.45,96.5,6403.0,93.1889,93.2468,93.1889,93.2372,6403.0
2023-09-14 10:50:00,96.5,96.52,96.48,96.51,13948.0,93.2372,93.2565,93.2179,93.2468,13948.0
2023-09-14 10:55:00,96.51,96.52,96.5,96.51,11061.0,93.2468,93.2565,93.2372,93.2468,11061.0
2023-09-14 11:00:00,96.51,96.55,96.51,96.53,8517.0,93.2468,93.2855,93.2468,93.2662,8517.0
2023-09-14 11:05:00,96.53,96.58,96.51,96.57,12911.0,93.2662,93.3145,93.2468,93.3048,12911.0
2023-09-14 11:10:00,96.57,96.6,96.55,96.58,16765.0,93.3048,93.3338,93.2855,93.3145,16765.0
2023-09-14 11:15:00,96.57,96.57,96.54,96.57,10760.0,93.3048,93.3048,93.2758,93.3048,10760.0
2023-09-14 11:20:00,96.56,96.57,96.53,96.55,4870.0,93.2952,93.3048,93.2662,93.2855,4870.0
2023-09-14 11:25:00,96.54,96.54,96.5,96.52,7443.0,93.2758,93.2758,93.2372,93.2565,7443.0
2023-09-14 11:30:00,96.52,96.55,96.47,96.49,7533.0,93.2565,93.2855,93.2082,93.2275,7533.0
2023-09-14 11:35:00,96.48,96.5,96.45,96.45,7999.0,93.2179,93.2372,93.1889,93.1889,7999.0
2023-09-14 11:40:00,96.45,96.46,96.4,96.45,8341.0,93.1889,93.1985,93.1406,93.1889,8341.0
2023-09-14 11:45:00,96.45,96.5,96.45,96.5,6875.0,93.1889,93.2372,93.1889,93.2372,6875.0
2023-09-14 11:50:00,96.5,96.54,96.5,96.54,6974.0,93.2372,93.2758,93.2372,93.2758,6974.0
2023-09-14 11:55:00,96.54,96.56,96.53,96.56,15314.0,93.2758,93.2952,93.2662,93.2952,15314.0
2023-09-14 12:00:00,96.56,96.56,96.54,96.55,4288.0,93.2952,93.2952,93.2758,93.2855,4288.0
2023-09-14 12:05:00,96.55,96.58,96.53,96.53,5638.0,93.2855,93.3145,93.2662,93.2662,5638.0
2023-09-14 12:10:00,96.54,96.57,96.52,96.57,6198.0,93.2758,93.3048,93.2565,93.3048,6198.0
2023-09-14 12:15:00,96.57,96.64,96.57,96.61,5993.0,93.3048,93.3725,93.3048,93.3435,5993.0
2023-09-14 12:20:00,96.61,96.62,96.56,96.57,15955.0,93.3435,93.3531,93.2952,93.3048,15955.0
2023-09-14 12:25:00,96.54,96.58,96.53,96.57,4864.0,93.2758,93.3145,93.2662,93.3048,4864.0
2023-09-14 12:30:00,96.56,96.61,96.56,96.59,13640.0,93.2952,93.3435,93.2952,93.3241,13640.0
2023-09-14 12:35:00,96.59,96.6,96.54,96.59,10906.0,93.3241,93.3338,93.2758,93.3241,10906.0
2023-09-14 12:40:00,96.59,96.62,96.59,96.61,5663.0,93.3241,93.3531,93.3241,93.3435,5663.0
2023-09-14 12:45:00,96.61,96.63,96.6,96.63,5200.0,93.3435,93.3628,93.3338,93.3628,5200.0
2023-09-14 12:50:00,96.64,96.68,96.64,96.68,4905.0,93.3725,93.4111,93.3725,93.4111,4905.0
2023-09-14 12:55:00,96.68,96.68,96.66,96.67,4380.0,93.4111,93.4111,93.3918,93.4014,4380.0
2023-09-14 13:00:00,96.67,96.67,96.63,96.64,6288.0,93.4014,93.4014,93.3628,93.3725,6288.0
2023-09-14 13:05:00,96.64,96.64,96.61,96.61,10383.0,93.3725,93.3725,93.3435,93.3435,10383.0
2023-09-14 13:10:00,96.61,96.64,96.61,96.64,4306.0,93.3435,93.3725,93.3435,93.3725,4306.0
2023-09-14 13:15:00,96.64,96.64,96.61,96.63,25738.0,93.3725,93.3725,93.3435,93.3628,25738.0
2023-09-14 13:20:00,96.63,96.66,96.6,96.6,11771.0,93.3628,93.3918,93.3338,93.3338,11771.0
2023-09-14 13:25:00,96.59,96.62,96.58,96.61,14378.0,93.3241,93.3531,93.3145,93.3435,14378.0
2023-09-14 13:30:00,96.62,96.66,96.62,96.65,3855.0,93.3531,93.3918,93.3531,93.3821,3855.0
2023-09-14 13:35:00,96.66,96.67,96.63,96.65,5770.0,93.3918,93.4014,93.3628,93.3821,5770.0
2023-09-14 13:40:00,96.65,96.65,96.62,96.64,21776.0,93.3821,93.3821,93.3531,93.3725,21776.0
2023-09-14 13:45:00,96.65,96.65,96.58,96.58,10501.0,93.3821,93.3821,93.3145,93.3145,10501.0
2023-09-14 13:50:00,96.58,96.61,96.57,96.59,4849.0,93.3145,93.3435,93.3048,93.3241,4849.0
2023-09-14 13:55:00,96.59,96.6,96.57,96.58,9931.0,93.3241,93.3338,93.3048,93.3145,9931.0
2023-09-14 14:00:00,96.56,96.59,96.56,96.56,8438.0,93.2952,93.3241,93.2952,93.2952,8438.0
2023-09-14 14:05:00,96.56,96.6,96.55,96.57,24813.0,93.2952,93.3338,93.2855,93.3048,24813.0
2023-09-14 14:10:00,96.58,96.58,96.56,96.57,13113.0,93.3145,93.3145,93.2952,93.3048,13113.0
2023-09-14 14:15:00,96.57,96.58,96.54,96.54,11810.0,93.3048,93.3145,93.2758,93.2758,11810.0
2023-09-14 14:20:00,96.55,96.6,96.55,96.55,6997.0,93.2855,93.3338,93.2855,93.2855,6997.0
2023-09-14 14:25:00,96.56,96.59,96.54,96.56,5885.0,93.2952,93.3241,93.2758,93.2952,5885.0
2023-09-14 14:30:00,96.55,96.59,96.53,96.59,17907.0,93.2855,93.3241,93.2662,93.3241,17907.0
2023-09-14 14:35:00,96.6,96.62,96.59,96.62,8242.0,93.3338,93.3531,93.3241,93.3531,8242.0
2023-09-14 14:40:00,96.62,96.67,96.61,96.67,32059.0,93.3531,93.4014,93.3435,93.4014,32059.0
2023-09-14 14:45:00,96.67,96.67,96.64,96.65,13577.0,93.4014,93.4014,93.3725,93.3821,13577.0
2023-09-14 14:50:00,96.65,96.65,96.62,96.65,6264.0,93.3821,93.3821,93.3531,93.3821,6264.0
2023-09-14 14:55:00,96.65,96.66,96.64,96.66,10510.0,93.3821,93.3918,93.3725,93.3918,10510.0
2023-09-14 15:00:00,96.66,96.72,96.65,96.72,13163.0,93.3918,93.4497,93.3821,93.4497,13163.0
2023-09-14 15:05:00,96.72,96.74,96.7,96.7,8279.0,93.4497,93.4691,93.4304,93.4304,8279.0
2023-09-14 15:10:00,96.71,96.73,96.71,96.72,7317.0,93.4401,93.4594,93.4401,93.4497,7317.0
2023-09-14 15:15:00,96.71,96.71,96.68,96.69,7725.0,93.4401,93.4401,93.4111,93.4208,7725.0
2023-09-14 15:20:00,96.69,96.69,96.64,96.65,11417.0,93.4208,93.4208,93.3725,93.3821,11417.0
2023-09-14 15:25:00,96.64,96.65,96.6,96.61,13887.0,93.3725,93.3821,93.3338,93.3435,13887.0
2023-09-14 15:30:00,96.61,96.61,96.57,96.6,9573.0,93.3435,93.3435,93.3048,93.3338,9573.0
2023-09-14 15:35:00,96.59,96.65,96.59,96.61,19030.0,93.3241,93.3821,93.3241,93.3435,19030.0
2023-09-14 15:40:00,96.62,96.65,96.62,96.65,20026.0,93.3531,93.3821,93.3531,93.3821,20026.0
2023-09-14 15:45:00,96.65,96.65,96.6,96.63,24739.0,93.3821,93.3821,93.3338,93.3628,24739.0
2023-09-14 15:50:00,96.63,96.66,96.6,96.61,82896.0,93.3628,93.3918,93.3338,93.3435,82896.0
2023-09-14 15:55:00,96.61,96.64,96.58,96.62,106010.0,93.3435,93.3725,93.3145,93.3531,106010.0
2023-09-15 09:30:00,96.47,96.49,96.41,96.49,41911.0,93.2082,93.2275,93.1502,93.2275,41911.0
2023-09-15 09:35:00,96.49,96.51,96.44,96.46,11133.0,93.2275,93.2468,93.1792,93.1985,11133.0
2023-09-15 09:40:00,96.44,96.45,96.35,96.38,28404.0,93.1792,93.1889,93.0923,93.1212,28404.0
2023-09-15 09:45:00,96.36,96.37,96.29,96.34,13965.0,93.1019,93.1116,93.0343,93.0826,13965.0
2023-09-15 09:50:00,96.33,96.35,96.29,96.35,15842.0,93.0729,93.0923,93.0343,93.0923,15842.0
2023-09-15 09:55:00,96.36,96.38,96.27,96.31,8960.0,93.1019,93.1212,93.015,93.0536,8960.0
2023-09-15 10:00:00,96.35,96.48,96.35,96.42,17676.0,93.0923,93.2179,93.0923,93.1599,17676.0
2023-09-15 10:05:00,96.43,96.48,96.33,96.36,12652.0,93.1696,93.2179,93.0729,93.1019,12652.0
2023-09-15 10:10:00,96.36,96.4,96.27,96.28,12331.0,93.1019,93.1406,93.015,93.0246,12331.0
2023-09-15 10:15:00,96.27,96.33,96.22,96.31,19051.0,93.015,93.0729,92.9667,93.0536,19051.0
2023-09-15 10:20:00,96.3,96.36,96.28,96.32,15775.0,93.0439,93.1019,93.0246,93.0633,15775.0
2023-09-15 10:25:00,96.32,96.34,96.26,96.29,5600.0,93.0633,93.0826,93.0053,93.0343,5600.0
2023-09-15 10:30:00,96.29,96.31,96.23,96.28,9096.0,93.0343,93.0536,92.9763,93.0246,9096.0
2023-09-15 10:35:00,96.29,96.31,96.24,96.29,18486.0,93.0343,93.0536,92.986,93.0343,18486.0
2023-09-15 10:40:00,96.29,96.3,96.21,96.22,17909.0,93.0343,93.0439,92.957,92.9667,17909.0
2023-09-15 10:45:00,96.22,96.27,96.18,96.22,13134.0,92.9667,93.015,92.928,92.9667,13134.0
2023-09-15 10:50:00,96.22,96.22,96.05,96.06,6676.0,92.9667,92.9667,92.8024,92.8121,6676.0
2023-09-15 10:55:00,96.07,96.07,96.0,96.0,7678.0,92.8217,92.8217,92.7541,92.7541,7678.0
2023-09-15 11:00:00,96.0,96.02,95.96,95.97,11051.0,92.7541,92.7734,92.7154,92.7251,11051.0
2023-09-15 11:05:00,95.98,96.03,95.94,96.03,18556.0,92.7348,92.7831,92.6961,92.7831,18556.0
2023-09-15 11:10:00,96.03,96.07,96.02,96.02,32265.0,92.7831,92.8217,92.7734,92.7734,32265.0
2023-09-15 11:15:00,96.03,96.06,96.01,96.04,36341.0,92.7831,92.8121,92.7638,92.7927,36341.0
2023-09-15 11:20:00,96.04,96.08,96.01,96.05,28406.0,92.7927,92.8314,92.7638,92.8024,28406.0
2023-09-15 11:25:00,96.05,96.13,96.03,96.12,30395.0,92.8024,92.8797,92.7831,92.87,30395.0
2023-09-15 11:30:00,96.12,96.13,96.04,96.05,45282.0,92.87,92.8797,92.7927,92.8024,45282.0
2023-09-15 11:35:00,96.05,96.09,96.02,96.05,48949.0,92.8024,92.841,92.7734,92.8024,48949.0
2023-09-15 11:40:00,96.06,96.13,96.05,96.12,35717.0,92.8121,92.8797,92.8024,92.87,35717.0
2023-09-15 11:45:00,96.12,96.14,96.06,96.12,28049.0,92.87,92.8894,92.8121,92.87,28049.0
2023-09-15 11:50:00,96.13,96.15,96.09,96.1,47099.0,92.8797,92.899,92.841,92.8507,47099.0
2023-09-15 11:55:00,96.1,96.13,96.05,96.11,45229.0,92.8507,92.8797,92.8024,92.8604,45229.0
2023-09-15 12:00:00,96.12,96.14,96.1,96.14,24002.0,92.87,92.8894,92.8507,92.8894,24002.0
2023-09-15 12:05:00,96.15,96.16,96.12,96.13,25016.0,92.899,92.9087,92.87,92.8797,25016.0
2023-09-15 12:10:00,96.13,96.15,96.08,96.13,28682.0,92.8797,92.899,92.8314,92.8797,28682.0
2023-09-15 12:15:00,96.12,96.14,96.08,96.14,33660.0,92.87,92.8894,92.8314,92.8894,33660.0
2023-09-15 12:20:00,96.14,96.15,96.1,96.14,30602.0,92.8894,92.899,92.8507,92.8894,30602.0
2023-09-15 12:25:00,96.13,96.14,96.08,96.09,32749.0,92.8797,92.8894,92.8314,92.841,32749.0
2023-09-15 12:30:00,96.09,96.13,96.08,96.13,78999.0,92.841,92.8797,92.8314,92.8797,78999.0
2023-09-15 12:35:00,96.13,96.16,96.09,96.15,23566.0,92.8797,92.9087,92.841,92.899,23566.0
2023-09-15 12:40:00,96.16,96.17,96.13,96.16,29261.0,92.9087,92.9183,92.8797,92.9087,29261.0
2023-09-15 12:45:00,96.15,96.16,96.11,96.16,20890.0,92.899,92.9087,92.8604,92.9087,20890.0
2023-09-15 12:50:00,96.16,96.17,96.14,96.15,15526.0,92.9087,92.9183,92.8894,92.899,15526.0
2023-09-15 12:55:00,96.15,96.15,96.09,96.13,31726.0,92.899,92.899,92.841,92.8797,31726.0
2023-09-15 13:00:00,96.13,96.13,96.03,96.04,37580.0,92.8797,92.8797,92.7831,92.7927,37580.0
2023-09-15 13:05:00,96.03,96.03,95.98,95.98,26864.0,92.7831,92.7831,92.7348,92.7348,26864.0
2023-09-15 13:10:00,95.98,95.99,95.91,95.94,33197.0,92.7348,92.7444,92.6671,92.6961,33197.0
2023-09-15 13:15:00,95.94,95.95,95.88,95.89,32370.0,92.6961,92.7058,92.6381,92.6478,32370.0
2023-09-15 13:20:00,95.87,95.89,95.82,95.84,57477.0,92.6285,92.6478,92.5802,92.5995,57477.0
2023-09-15 13:25:00,95.83,95.85,95.81,95.81,27484.0,92.5898,92.6092,92.5705,92.5705,27484.0
2023-09-15 13:30:00,95.81,95.85,95.74,95.83,48791.0,92.5705,92.6092,92.5029,92.5898,48791.0
2023-09-15 13:35:00,95.83,95.9,95.82,95.9,29074.0,92.5898,92.6575,92.5802,92.6575,29074.0
2023-09-15 13:40:00,95.9,95.96,95.88,95.95,72129.0,92.6575,92.7154,92.6381,92.7058,72129.0
2023-09-15 13:45:00,95.94,95.96,95.92,95.95,24148.0,92.6961,92.7154,92.6768,92.7058,24148.0
2023-09-15 13:50:00,95.95,95.97,95.91,95.95,32845.0,92.7058,92.7251,92.6671,92.7058,32845.0
2023-09-15 13:55:00,95.95,95.95,95.92,95.94,28977.0,92.7058,92.7058,92.6768,92.6961,28977.0
2023-09-15 14:00:00,95.94,95.94,95.87,95.9,21638.0,92.6961,92.6961,92.6285,92.6575,21638.0
2023-09-15 14:05:00,95.9,95.91,95.85,95.86,7466.0,92.6575,92.6671,92.6092,92.6188,7466.0
2023-09-15 14:10:00,95.85,95.89,95.83,95.84,12754.0,92.6092,92.6478,92.5898,92.5995,12754.0
2023-09-15 14:15:00,95.83,95.86,95.82,95.83,10766.0,92.5898,92.6188,92.5802,92.5898,10766.0
2023-09-15 14:20:00,95.84,95.86,95.82,95.82,7287.0,92.5995,92.6188,92.5802,92.5802,7287.0
2023-09-15 14:25:00,95.81,95.83,95.79,95.8,4999.0,92.5705,92.5898,92.5512,92.5609,4999.0
2023-09-15 14:30:00,95.8,95.83,95.79,95.83,10524.0,92.5609,92.5898,92.5512,92.5898,10524.0
2023-09-15 14:35:00,95.83,95.89,95.82,95.87,8142.0,92.5898,92.6478,92.5802,92.6285,8142.0
2023-09-15 14:40:00,95.88,95.88,95.85,95.87,4277.0,92.6381,92.6381,92.6092,92.6285,4277.0
2023-09-15 14:45:00,95.87,95.9,95.85,95.9,7947.0,92.6285,92.6575,92.6092,92.6575,7947.0
2023-09-15 14:50:00,95.9,95.91,95.81,95.84,14409.0,92.6575,92.6671,92.5705,92.5995,14409.0
2023-09-15 14:55:00,95.84,95.91,95.84,95.9,11099.0,92.5995,92.6671,92.5995,92.6575,11099.0
2023-09-15 15:00:00,95.9,95.9,95.82,95.83,9101.0,92.6575,92.6575,92.5802,92.5898,9101.0
2023-09-15 15:05:00,95.84,95.84,95.79,95.82,9699.0,92.5995,92.5995,92.5512,92.5802,9699.0
2023-09-15 15:10:00,95.83,95.85,95.82,95.85,3234.0,92.5898,92.6092,92.5802,92.6092,3234.0
2023-09-15 15:15:00,95.86,95.9,95.85,95.89,18231.0,92.6188,92.6575,92.6092,92.6478,18231.0
2023-09-15 15:20:00,95.88,95.88,95.83,95.83,22849.0,92.6381,92.6381,92.5898,92.5898,22849.0
2023-09-15 15:25:00,95.84,95.88,95.81,95.87,6192.0,92.5995,92.6381,92.5705,92.6285,6192.0
2023-09-15 15:30:00,95.87,95.9,95.82,95.83,16361.0,92.6285,92.6575,92.5802,92.5898,16361.0
2023-09-15 15:35:00,95.83,95.85,95.76,95.76,24430.0,92.5898,92.6092,92.5222,92.5222,24430.0
2023-09-15 15:40:00,95.77,95.8,95.76,95.77,18108.0,92.5319,92.5609,92.5222,92.5319,18108.0
2023-09-15 15:45:00,95.76,95.81,95.74,95.77,19296.0,92.5222,92.5705,92.5029,92.5319,19296.0
2023-09-15 15:50:00,95.77,95.83,95.72,95.81,48996.0,92.5319,92.5898,92.4836,92.5705,48996.0
2023-09-15 15:55:00,95.81,95.85,95.76,95.8,105508.0,92.5705,92.6092,92.5222,92.5609,105508.0
2023-09-18 09:30:00,95.6,95.67,95.57,95.66,44192.0,92.3676,92.4353,92.3386,92.4256,44192.0
2023-09-18 09:35:00,95.67,95.7,95.62,95.63,20598.0,92.4353,92.4642,92.3869,92.3966,20598.0
2023-09-18 09:40:00,95.65,95.65,95.49,95.53,3839.0,92.4159,92.4159,92.2613,92.3,3839.0
2023-09-18 09:45:00,95.54,95.56,95.48,95.49,6157.0,92.3096,92.329,92.2517,92.2613,6157.0
2023-09-18 09:50:00,95.52,95.6,95.52,95.55,4304.0,92.2903,92.3676,92.2903,92.3193,4304.0
2023-09-18 09:55:00,95.53,95.54,95.48,95.54,20864.0,92.3,92.3096,92.2517,92.3096,20864.0
2023-09-18 10:00:00,95.51,95.6,95.51,95.58,5821.0,92.2807,92.3676,92.2807,92.3483,5821.0
2023-09-18 10:05:00,95.54,95.58,95.47,95.58,8117.0,92.3096,92.3483,92.242,92.3483,8117.0
2023-09-18 10:10:00,95.58,95.67,95.57,95.61,6049.0,92.3483,92.4353,92.3386,92.3773,6049.0
2023-09-18 10:15:00,95.61,95.67,95.61,95.65,1300.0,92.3773,92.4353,92.3773,92.4159,1300.0
2023-09-18 10:20:00,95.68,95.68,95.64,95.65,9749.0,92.4449,92.4449,92.4063,92.4159,9749.0
2023-09-18 10:25:00,95.68,95.69,95.62,95.63,6774.0,92.4449,92.4546,92.3869,92.3966,6774.0
2023-09-18 10:30:00,95.63,95.69,95.62,95.69,12859.0,92.3966,92.4546,92.3869,92.4546,12859.0
2023-09-18 10:35:00,95.71,95.73,95.59,95.6,5146.0,92.4739,92.4932,92.358,92.3676,5146.0
2023-09-18 10:40:00,95.61,95.61,95.56,95.61,1700.0,92.3773,92.3773,92.329,92.3773,1700.0
2023-09-18 10:45:00,95.65,95.67,95.63,95.64,3019.0,92.4159,92.4353,92.3966,92.4063,3019.0
2023-09-18 10:50:00,95.64,95.65,95.59,95.62,1234.0,92.4063,92.4159,92.358,92.3869,1234.0
2023-09-18 10:55:00,95.62,95.68,95.62,95.66,6900.0,92.3869,92.4449,92.3869,92.4256,6900.0
2023-09-18 11:00:00,95.67,95.68,95.64,95.66,1968.0,92.4353,92.4449,92.4063,92.4256,1968.0
2023-09-18 11:05:00,95.65,95.65,95.62,95.63,1200.0,92.4159,92.4159,92.3869,92.3966,1200.0
2023-09-18 11:10:00,95.61,95.62,95.57,95.59,1430.0,92.3773,92.3869,92.3386,92.358,1430.0
2023-09-18 11:15:00,95.6,95.69,95.6,95.67,16245.0,92.3676,92.4546,92.3676,92.4353,16245.0
2023-09-18 11:20:00,95.68,95.7,95.65,95.69,5440.0,92.4449,92.4642,92.4159,92.4546,5440.0
2023-09-18 11:25:00,95.71,95.75,95.69,95.75,31994.0,92.4739,92.5125,92.4546,92.5125,31994.0
2023-09-18 11:30:00,95.75,95.84,95.75,95.83,7580.0,92.5125,92.5995,92.5125,92.5898,7580.0
2023-09-18 11:35:00,95.81,95.82,95.78,95.81,2143.0,92.5705,92.5802,92.5415,92.5705,2143.0
2023-09-18 11:40:00,95.81,95.87,95.81,95.87,5249.0,92.5705,92.6285,92.5705,92.6285,5249.0
2023-09-18 11:45:00,95.87,95.88,95.85,95.86,17085.0,92.6285,92.6381,92.6092,92.6188,17085.0
2023-09-18 11:50:00,95.87,95.9,95.87,95.9,2100.0,92.6285,92.6575,92.6285,92.6575,2100.0
2023-09-18 11:55:00,95.9,95.91,95.87,95.87,1779.0,92.6575,92.6671,92.6285,92.6285,1779.0
2023-09-18 12:00:00,95.9,95.9,95.89,95.89,500.0,92.6575,92.6575,92.6478,92.6478,500.0
2023-09-18 12:05:00,95.89,95.89,95.83,95.83,766.0,92.6478,92.6478,92.5898,92.5898,766.0
2023-09-18 12:10:00,95.82,95.82,95.81,95.82,1300.0,92.5802,92.5802,92.5705,92.5802,1300.0
2023-09-18 12:15:00,95.83,95.86,95.82,95.85,14400.0,92.5898,92.6188,92.5802,92.6092,14400.0
2023-09-18 12:20:00,95.87,95.87,95.84,95.85,1891.0,92.6285,92.6285,92.5995,92.6092,1891.0
2023-09-18 12:25:00,95.86,95.88,95.86,95.87,400.0,92.6188,92.6381,92.6188,92.6285,400.0
2023-09-18 12:30:00,95.9,95.92,95.89,95.89,8206.0,92.6575,92.6768,92.6478,92.6478,8206.0
2023-09-18 12:35:00,95.92,95.92,95.89,95.89,3600.0,92.6768,92.6768,92.6478,92.6478,3600.0
2023-09-18 12:40:00,95.89,95.9,95.88,95.88,1583.0,92.6478,92.6575,92.6381,92.6381,1583.0
2023-09-18 12:45:00,95.89,95.92,95.87,95.92,10568.0,92.6478,92.6768,92.6285,92.6768,10568.0
2023-09-18 12:50:00,95.91,95.91,95.88,95.88,15289.0,92.6671,92.6671,92.6381,92.6381,15289.0
2023-09-18 12:55:00,95.87,95.88,95.86,95.86,1625.0,92.6285,92.6381,92.6188,92.6188,1625.0
2023-09-18 13:00:00,95.89,95.91,95.88,95.88,5047.0,92.6478,92.6671,92.6381,92.6381,5047.0
2023-09-18 13:05:00,95.89,95.89,95.84,95.85,5783.0,92.6478,92.6478,92.5995,92.6092,5783.0
2023-09-18 13:10:00,95.85,95.86,95.84,95.84,1532.0,92.6092,92.6188,92.5995,92.5995,1532.0
2023-09-18 13:15:00,95.84,95.84,95.82,95.83,1325.0,92.5995,92.5995,92.5802,92.5898,1325.0
2023-09-18 13:20:00,95.85,95.87,95.85,95.87,6058.0,92.6092,92.6285,92.6092,92.6285,6058.0
2023-09-18 13:25:00,95.89,95.89,95.85,95.85,3527.0,92.6478,92.6478,92.6092,92.6092,3527.0
2023-09-18 13:30:00,95.87,95.91,95.87,95.91,1000.0,92.6285,92.6671,92.6285,92.6671,1000.0
2023-09-18 13:35:00,95.92,95.92,95.88,95.89,12516.0,92.6768,92.6768,92.6381,92.6478,12516.0
2023-09-18 13:40:00,95.87,95.88,95.85,95.87,1185.0,92.6285,92.6381,92.6092,92.6285,1185.0
2023-09-18 13:45:00,95.87,95.87,95.84,95.86,1301.0,92.6285,92.6285,92.5995,92.6188,1301.0
2023-09-18 13:50:00,95.87,95.88,95.83,95.83,1625.0,92.6285,92.6381,92.5898,92.5898,1625.0
2023-09-18 13:55:00,95.84,95.84,95.82,95.82,900.0,92.5995,92.5995,92.5802,92.5802,900.0
2023-09-18 14:00:00,95.82,95.84,95.82,95.83,900.0,92.5802,92.5995,92.5802,92.5898,900.0
2023-09-18 14:05:00,95.83,95.83,95.81,95.81,700.0,92.5898,92.5898,92.5705,92.5705,700.0
2023-09-18 14:10:00,95.81,95.82,95.8,95.81,821.0,92.5705,92.5802,92.5609,92.5705,821.0
2023-09-18 14:15:00,95.84,95.84,95.8,95.8,1167.0,92.5995,92.5995,92.5609,92.5609,1167.0
2023-09-18 14:20:00,95.8,95.81,95.79,95.79,1555.0,92.5609,92.5705,92.5512,92.5512,1555.0
2023-09-18 14:25:00,95.79,95.79,95.77,95.78,800.0,92.5512,92.5512,92.5319,92.5415,800.0
2023-09-18 14:30:00,95.77,95.81,95.77,95.81,1121.0,92.5319,92.5705,92.5319,92.5705,1121.0
2023-09-18 14:35:00,95.81,95.81,95.79,95.79,3096.0,92.5705,92.5705,92.5512,92.5512,3096.0
2023-09-18 14:40:00,95.78,95.8,95.78,95.8,1159.0,92.5415,92.5609,92.5415,92.5609,1159.0
2023-09-18 14:45:00,95.79,95.8,95.77,95.77,2081.0,92.5512,92.5609,92.5319,92.5319,2081.0
2023-09-18 14:50:00,95.76,95.76,95.64,95.65,13115.0,92.5222,92.5222,92.4063,92.4159,13115.0
2023-09-18 14:55:00,95.64,95.69,95.62,95.68,3240.0,92.4063,92.4546,92.3869,92.4449,3240.0
2023-09-18 15:00:00,95.67,95.68,95.64,95.67,4597.0,92.4353,92.4449,92.4063,92.4353,4597.0
2023-09-18 15:05:00,95.68,95.71,95.67,95.7,5357.0,92.4449,92.4739,92.4353,92.4642,5357.0
2023-09-18 15:10:00,95.7,95.7,95.68,95.69,2583.0,92.4642,92.4642,92.4449,92.4546,2583.0
2023-09-18 15:15:00,95.71,95.72,95.69,95.69,5220.0,92.4739,92.4836,92.4546,92.4546,5220.0
2023-09-18 15:20:00,95.68,95.69,95.63,95.63,5933.0,92.4449,92.4546,92.3966,92.3966,5933.0
2023-09-18 15:25:00,95.65,95.69,95.64,95.69,2448.0,92.4159,92.4546,92.4063,92.4546,2448.0
2023-09-18 15:30:00,95.69,95.69,95.64,95.64,3813.0,92.4546,92.4546,92.4063,92.4063,3813.0
2023-09-18 15:35:00,95.64,95.65,95.63,95.64,2401.0,92.4063,92.4159,92.3966,92.4063,2401.0
2023-09-18 15:40:00,95.64,95.68,95.64,95.65,6398.0,92.4063,92.4449,92.4063,92.4159,6398.0
2023-09-18 15:45:00,95.65,95.69,95.64,95.67,9251.0,92.4159,92.4546,92.4063,92.4353,9251.0
2023-09-18 15:50:00,95.67,95.69,95.65,95.66,13886.0,92.4353,92.4546,92.4159,92.4256,13886.0
2023-09-18 15:55:00,95.66,95.73,95.66,95.73,16423.0,92.4256,92.4932,92.4256,92.4932,16423.0
2023-09-19 09:30:00,95.57,95.69,95.57,95.65,42172.0,92.3386,92.4546,92.3386,92.4159,42172.0
2023-09-19 09:35:00,95.67,95.67,95.64,95.67,5744.0,92.4353,92.4353,92.4063,92.4353,5744.0
2023-09-19 09:40:00,95.67,95.69,95.61,95.63,31672.0,92.4353,92.4546,92.3773,92.3966,31672.0
2023-09-19 09:45:00,95.66,95.72,95.63,95.67,7353.0,92.4256,92.4836,92.3966,92.4353,7353.0
2023-09-19 09:50:00,95.63,95.67,95.57,95.59,5780.0,92.3966,92.4353,92.3386,92.358,5780.0
2023-09-19 09:55:00,95.57,95.57,95.51,95.52,4887.0,92.3386,92.3386,92.2807,92.2903,4887.0
2023-09-19 10:00:00,95.51,95.51,95.36,95.37,18338.0,92.2807,92.2807,92.1357,92.1454,18338.0
2023-09-19 10:05:00,95.37,95.41,95.36,95.37,9103.0,92.1454,92.184,92.1357,92.1454,9103.0
2023-09-19 10:10:00,95.37,95.39,95.35,95.36,9596.0,92.1454,92.1647,92.1261,92.1357,9596.0
2023-09-19 10:15:00,95.36,95.38,95.29,95.38,5608.0,92.1357,92.1551,92.0681,92.1551,5608.0
2023-09-19 10:20:00,95.38,95.41,95.37,95.39,8011.0,92.1551,92.184,92.1454,92.1647,8011.0
2023-09-19 10:25:00,95.4,95.41,95.35,95.38,9518.0,92.1744,92.184,92.1261,92.1551,9518.0
2023-09-19 10:30:00,95.34,95.37,95.3,95.31,10105.0,92.1164,92.1454,92.0778,92.0874,10105.0
2023-09-19 10:35:00,95.3,95.33,95.21,95.22,39423.0,92.0778,92.1067,91.9908,92.0005,39423.0
2023-09-19 10:40:00,95.21,95.28,95.19,95.28,34428.0,91.9908,92.0584,91.9715,92.0584,34428.0
2023-09-19 10:45:00,95.27,95.31,95.24,95.25,26451.0,92.0488,92.0874,92.0198,92.0295,26451.0
2023-09-19 10:50:00,95.24,95.25,95.22,95.23,24257.0,92.0198,92.0295,92.0005,92.0101,24257.0
2023-09-19 10:55:00,95.24,95.25,95.21,95.23,18204.0,92.0198,92.0295,91.9908,92.0101,18204.0
2023-09-19 11:00:00,95.22,95.23,95.18,95.21,25994.0,92.0005,92.0101,91.9618,91.9908,25994.0
2023-09-19 11:05:00,95.2,95.22,95.19,95.21,19475.0,91.9811,92.0005,91.9715,91.9908,19475.0
2023-09-19 11:10:00,95.22,95.26,95.19,95.25,16525.0,92.0005,92.0391,91.9715,92.0295,16525.0
2023-09-19 11:15:00,95.24,95.24,95.18,95.2,15029.0,92.0198,92.0198,91.9618,91.9811,15029.0
2023-09-19 11:20:00,95.2,95.21,95.18,95.18,15333.0,91.9811,91.9908,91.9618,91.9618,15333.0
2023-09-19 11:25:00,95.18,95.25,95.18,95.25,21285.0,91.9618,92.0295,91.9618,92.0295,21285.0
2023-09-19 11:30:00,95.24,95.28,95.22,95.26,23164.0,92.0198,92.0584,92.0005,92.0391,23164.0
2023-09-19 11:35:00,95.26,95.29,95.25,95.27,13585.0,92.0391,92.0681,92.0295,92.0488,13585.0
2023-09-19 11:40:00,95.26,95.27,95.22,95.22,6736.0,92.0391,92.0488,92.0005,92.0005,6736.0
2023-09-19 11:45:00,95.21,95.23,95.19,95.22,14008.0,91.9908,92.0101,91.9715,92.0005,14008.0
2023-09-19 11:50:00,95.21,95.23,95.18,95.21,11629.0,91.9908,92.0101,91.9618,91.9908,11629.0
2023-09-19 11:55:00,95.2,95.27,95.19,95.25,12377.0,91.9811,92.0488,91.9715,92.0295,12377.0
2023-09-19 12:00:00,95.24,95.24,95.2,95.2,18388.0,92.0198,92.0198,91.9811,91.9811,18388.0
2023-09-19 12:05:00,95.18,95.19,95.15,95.17,13580.0,91.9618,91.9715,91.9328,91.9522,13580.0
2023-09-19 12:10:00,95.17,95.21,95.15,95.21,15612.0,91.9522,91.9908,91.9328,91.9908,15612.0
2023-09-19 12:15:00,95.22,95.24,95.2,95.24,31169.0,92.0005,92.0198,91.9811,92.0198,31169.0
2023-09-19 12:20:00,95.23,95.24,95.19,95.2,19056.0,92.0101,92.0198,91.9715,91.9811,19056.0
2023-09-19 12:25:00,95.2,95.22,95.18,95.19,15704.0,91.9811,92.0005,91.9618,91.9715,15704.0
2023-09-19 12:30:00,95.18,95.18,95.14,95.15,11041.0,91.9618,91.9618,91.9232,91.9328,11041.0
2023-09-19 12:35:00,95.15,95.15,95.09,95.09,8435.0,91.9328,91.9328,91.8749,91.8749,8435.0
2023-09-19 12:40:00,95.1,95.14,95.1,95.11,6199.0,91.8845,91.9232,91.8845,91.8942,6199.0
2023-09-19 12:45:00,95.11,95.11,95.06,95.1,10631.0,91.8942,91.8942,91.8459,91.8845,10631.0
2023-09-19 12:50:00,95.11,95.15,95.1,95.14,6158.0,91.8942,91.9328,91.8845,91.9232,6158.0
2023-09-19 12:55:00,95.14,95.19,95.14,95.19,6514.0,91.9232,91.9715,91.9232,91.9715,6514.0
2023-09-19 13:00:00,95.19,95.23,95.13,95.23,33956.0,91.9715,92.0101,91.9135,92.0101,33956.0
2023-09-19 13:05:00,95.22,95.23,95.2,95.23,11813.0,92.0005,92.0101,91.9811,92.0101,11813.0
2023-09-19 13:10:00,95.24,95.25,95.23,95.25,5624.0,92.0198,92.0295,92.0101,92.0295,5624.0
2023-09-19 13:15:00,95.25,95.28,95.23,95.28,5236.0,92.0295,92.0584,92.0101,92.0584,5236.0
2023-09-19 13:20:00,95.27,95.3,95.27,95.29,7578.0,92.0488,92.0778,92.0488,92.0681,7578.0
2023-09-19 13:25:00,95.29,95.3,95.26,95.27,12262.0,92.0681,92.0778,92.0391,92.0488,12262.0
2023-09-19 13:30:00,95.28,95.34,95.28,95.33,3396.0,92.0584,92.1164,92.0584,92.1067,3396.0
2023-09-19 13:35:00,95.33,95.37,95.32,95.36,32303.0,92.1067,92.1454,92.0971,92.1357,32303.0
2023-09-19 13:40:00,95.37,95.38,95.35,95.37,4673.0,92.1454,92.1551,92.1261,92.1454,4673.0
2023-09-19 13:45:00,95.37,95.48,95.37,95.47,16830.0,92.1454,92.2517,92.1454,92.242,16830.0
2023-09-19 13:50:00,95.47,95.48,95.44,95.48,6800.0,92.242,92.2517,92.213,92.2517,6800.0
2023-09-19 13:55:00,95.47,95.47,95.44,95.45,4200.0,92.242,92.242,92.213,92.2227,4200.0
2023-09-19 14:00:00,95.46,95.51,95.45,95.5,30201.0,92.2324,92.2807,92.2227,92.271,30201.0
2023-09-19 14:05:00,95.49,95.5,95.46,95.47,3722.0,92.2613,92.271,92.2324,92.242,3722.0
2023-09-19 14:10:00,95.47,95.48,95.44,95.47,6375.0,92.242,92.2517,92.213,92.242,6375.0
2023-09-19 14:15:00,95.45,95.45,95.41,95.45,7522.0,92.2227,92.2227,92.184,92.2227,7522.0
2023-09-19 14:20:00,95.45,95.46,95.43,95.43,6665.0,92.2227,92.2324,92.2034,92.2034,6665.0
2023-09-19 14:25:00,95.44,95.46,95.42,95.43,13400.0,92.213,92.2324,92.1937,92.2034,13400.0
2023-09-19 14:30:00,95.42,95.49,95.42,95.48,7821.0,92.1937,92.2613,92.1937,92.2517,7821.0
2023-09-19 14:35:00,95.49,95.64,95.48,95.6,62012.0,92.2613,92.4063,92.2517,92.3676,62012.0
2023-09-19 14:40:00,95.61,95.62,95.58,95.59,3837.0,92.3773,92.3869,92.3483,92.358,3837.0
2023-09-19 14:45:00,95.59,95.59,95.54,95.56,40373.0,92.358,92.358,92.3096,92.329,40373.0
2023-09-19 14:50:00,95.55,95.55,95.47,95.51,12582.0,92.3193,92.3193,92.242,92.2807,12582.0
2023-09-19 14:55:00,95.51,95.51,95.45,95.45,15767.0,92.2807,92.2807,92.2227,92.2227,15767.0
2023-09-19 15:00:00,95.43,95.46,95.41,95.45,15829.0,92.2034,92.2324,92.184,92.2227,15829.0
2023-09-19 15:05:00,95.45,95.45,95.43,95.44,4837.0,92.2227,92.2227,92.2034,92.213,4837.0
2023-09-19 15:10:00,95.44,95.45,95.4,95.44,8152.0,92.213,92.2227,92.1744,92.213,8152.0
2023-09-19 15:15:00,95.44,95.45,95.4,95.43,41903.0,92.213,92.2227,92.1744,92.2034,41903.0
2023-09-19 15:20:00,95.42,95.45,95.4,95.44,16945.0,92.1937,92.2227,92.1744,92.213,16945.0
2023-09-19 15:25:00,95.44,95.52,95.44,95.5,10455.0,92.213,92.2903,92.213,92.271,10455.0
2023-09-19 15:30:00,95.5,95.51,95.46,95.5,8032.0,92.271,92.2807,92.2324,92.271,8032.0
2023-09-19 15:35:00,95.5,95.51,95.47,95.51,8290.0,92.271,92.2807,92.242,92.2807,8290.0
2023-09-19 15:40:00,95.5,95.56,95.49,95.56,12614.0,92.271,92.329,92.2613,92.329,12614.0
2023-09-19 15:45:00,95.57,95.6,95.57,95.57,24962.0,92.3386,92.3676,92.3386,92.3386,24962.0
2023-09-19 15:50:00,95.57,95.58,95.53,95.54,40125.0,92.3386,92.3483,92.3,92.3096,40125.0
2023-09-19 15:55:00,95.53,95.57,95.48,95.51,319792.0,92.3,92.3386,92.2517,92.2807,319792.0
2023-09-20 09:30:00,95.82,95.84,95.73,95.84,24658.0,92.5802,92.5995,92.4932,92.5995,24658.0
2023-09-20 09:35:00,95.86,95.91,95.84,95.91,5189.0,92.6188,92.6671,92.5995,92.6671,5189.0
2023-09-20 09:40:00,95.91,95.96,95.9,95.94,5263.0,92.6671,92.7154,92.6575,92.6961,5263.0
2023-09-20 09:45:00,95.94,95.98,95.93,95.94,7699.0,92.6961,92.7348,92.6865,92.6961,7699.0
2023-09-20 09:50:00,95.94,95.99,95.92,95.99,7067.0,92.6961,92.7444,92.6768,92.7444,7067.0
2023-09-20 09:55:00,95.99,96.01,95.97,95.97,2680.0,92.7444,92.7638,92.7251,92.7251,2680.0
2023-09-20 10:00:00,95.97,96.02,95.94,95.97,3380.0,92.7251,92.7734,92.6961,92.7251,3380.0
2023-09-20 10:05:00,95.96,96.01,95.93,95.99,7675.0,92.7154,92.7638,92.6865,92.7444,7675.0
2023-09-20 10:10:00,96.0,96.01,95.86,95.86,9500.0,92.7541,92.7638,92.6188,92.6188,9500.0
2023-09-20 10:15:00,95.87,95.89,95.84,95.88,5250.0,92.6285,92.6478,92.5995,92.6381,5250.0
2023-09-20 10:20:00,95.89,95.92,95.87,95.9,3928.0,92.6478,92.6768,92.6285,92.6575,3928.0
2023-09-20 10:25:00,95.9,95.93,95.88,95.91,3515.0,92.6575,92.6865,92.6381,92.6671,3515.0
2023-09-20 10:30:00,95.91,95.95,95.88,95.94,20635.0,92.6671,92.7058,92.6381,92.6961,20635.0
2023-09-20 10:35:00,95.94,95.94,95.89,95.89,16880.0,92.6961,92.6961,92.6478,92.6478,16880.0
2023-09-20 10:40:00,95.89,95.9,95.87,95.89,3646.0,92.6478,92.6575,92.6285,92.6478,3646.0
2023-09-20 10:45:00,95.9,95.92,95.87,95.88,4912.0,92.6575,92.6768,92.6285,92.6381,4912.0
2023-09-20 10:50:00,95.86,95.89,95.86,95.89,3150.0,92.6188,92.6478,92.6188,92.6478,3150.0
2023-09-20 10:55:00,95.9,95.93,95.86,95.88,2786.0,92.6575,92.6865,92.6188,92.6381,2786.0
2023-09-20 11:00:00,95.88,95.91,95.85,95.85,3072.0,92.6381,92.6671,92.6092,92.6092,3072.0
2023-09-20 11:05:00,95.86,95.93,95.85,95.92,6599.0,92.6188,92.6865,92.6092,92.6768,6599.0
2023-09-20 11:10:00,95.93,95.94,95.92,95.93,1496.0,92.6865,92.6961,92.6768,92.6865,1496.0
2023-09-20 11:15:00,95.93,95.93,95.89,95.9,1652.0,92.6865,92.6865,92.6478,92.6575,1652.0
2023-09-20 11:20:00,95.88,95.89,95.86,95.87,5471.0,92.6381,92.6478,92.6188,92.6285,5471.0
2023-09-20 11:25:00,95.85,95.86,95.82,95.84,7920.0,92.6092,92.6188,92.5802,92.5995,7920.0
2023-09-20 11:30:00,95.83,95.86,95.82,95.84,6188.0,92.5898,92.6188,92.5802,92.5995,6188.0
2023-09-20 11:35:00,95.85,95.88,95.81,95.81,8093.0,92.6092,92.6381,92.5705,92.5705,8093.0
2023-09-20 11:40:00,95.81,95.84,95.81,95.84,3947.0,92.5705,92.5995,92.5705,92.5995,3947.0
2023-09-20 11:45:00,95.83,95.87,95.83,95.86,2801.0,92.5898,92.6285,92.5898,92.6188,2801.0
2023-09-20 11:50:00,95.85,95.88,95.85,95.88,3002.0,92.6092,92.6381,92.6092,92.6381,3002.0
2023-09-20 11:55:00,95.89,95.89,95.87,95.88,1576.0,92.6478,92.6478,92.6285,92.6381,1576.0
2023-09-20 12:00:00,95.88,95.88,95.86,95.88,4985.0,92.6381,92.6381,92.6188,92.6381,4985.0
2023-09-20 12:05:00,95.87,95.88,95.86,95.86,3546.0,92.6285,92.6381,92.6188,92.6188,3546.0
2023-09-20 12:10:00,95.87,95.9,95.87,95.9,1354.0,92.6285,92.6575,92.6285,92.6575,1354.0
2023-09-20 12:15:00,95.9,95.91,95.9,95.9,2214.0,92.6575,92.6671,92.6575,92.6575,2214.0
2023-09-20 12:20:00,95.9,95.92,95.9,95.9,1600.0,92.6575,92.6768,92.6575,92.6575,1600.0
2023-09-20 12:25:00,95.9,95.94,95.89,95.94,1700.0,92.6575,92.6961,92.6478,92.6961,1700.0
2023-09-20 12:30:00,95.95,95.95,95.94,95.95,4162.0,92.7058,92.7058,92.6961,92.7058,4162.0
2023-09-20 12:35:00,95.95,95.96,95.94,95.96,6105.0,92.7058,92.7154,92.6961,92.7154,6105.0
2023-09-20 12:40:00,95.96,95.97,95.95,95.97,7353.0,92.7154,92.7251,92.7058,92.7251,7353.0
2023-09-20 12:45:00,95.96,95.97,95.94,95.95,1702.0,92.7154,92.7251,92.6961,92.7058,1702.0
2023-09-20 12:50:00,95.95,95.97,95.94,95.97,1511.0,92.7058,92.7251,92.6961,92.7251,1511.0
2023-09-20 12:55:00,95.96,95.99,95.96,95.98,3669.0,92.7154,92.7444,92.7154,92.7348,3669.0
2023-09-20 13:00:00,95.98,95.98,95.96,95.96,2358.0,92.7348,92.7348,92.7154,92.7154,2358.0
2023-09-20 13:05:00,95.96,95.97,95.95,95.97,1563.0,92.7154,92.7251,92.7058,92.7251,1563.0
2023-09-20 13:10:00,95.95,95.96,95.92,95.93,18717.0,92.7058,92.7154,92.6768,92.6865,18717.0
2023-09-20 13:15:00,95.91,95.95,95.9,95.95,8821.0,92.6671,92.7058,92.6575,92.7058,8821.0
2023-09-20 13:20:00,95.96,95.96,95.94,95.94,1188.0,92.7154,92.7154,92.6961,92.6961,1188.0
2023-09-20 13:25:00,95.93,95.93,95.91,95.92,1289.0,92.6865,92.6865,92.6671,92.6768,1289.0
2023-09-20 13:30:00,95.9,95.9,95.89,95.9,2591.0,92.6575,92.6575,92.6478,92.6575,2591.0
2023-09-20 13:35:00,95.88,95.89,95.83,95.83,3098.0,92.6381,92.6478,92.5898,92.5898,3098.0
2023-09-20 13:40:00,95.83,95.83,95.81,95.83,10427.0,92.5898,92.5898,92.5705,92.5898,10427.0
2023-09-20 13:45:00,95.82,95.84,95.81,95.84,4669.0,92.5802,92.5995,92.5705,92.5995,4669.0
2023-09-20 13:50:00,95.83,95.9,95.83,95.9,3324.0,92.5898,92.6575,92.5898,92.6575,3324.0
2023-09-20 13:55:00,95.91,95.93,95.88,95.88,10793.0,92.6671,92.6865,92.6381,92.6381,10793.0
2023-09-20 14:00:00,95.87,95.87,95.46,95.56,26563.0,92.6285,92.6285,92.2324,92.329,26563.0
2023-09-20 14:05:00,95.52,95.69,95.45,95.56,11766.0,92.2903,92.4546,92.2227,92.329,11766.0
2023-09-20 14:10:00,95.52,95.65,95.49,95.65,18619.0,92.2903,92.4159,92.2613,92.4159,18619.0
2023-09-20 14:15:00,95.56,95.66,95.55,95.64,10901.0,92.329,92.4256,92.3193,92.4063,10901.0
2023-09-20 14:20:00,95.64,95.72,95.59,95.72,18587.0,92.4063,92.4836,92.358,92.4836,18587.0
2023-09-20 14:25:00,95.69,95.75,95.66,95.66,24046.0,92.4546,92.5125,92.4256,92.4256,24046.0
2023-09-20 14:30:00,95.65,95.9,95.59,95.76,30062.0,92.4159,92.6575,92.358,92.5222,30062.0
2023-09-20 14:35:00,95.76,95.9,95.74,95.79,46114.0,92.5222,92.6575,92.5029,92.5512,46114.0
2023-09-20 14:40:00,95.8,95.8,95.65,95.75,45381.0,92.5609,92.5609,92.4159,92.5125,45381.0
2023-09-20 14:45:00,95.74,95.76,95.55,95.58,77086.0,92.5029,92.5222,92.3193,92.3483,77086.0
2023-09-20 14:50:00,95.53,95.6,95.45,95.51,35577.0,92.3,92.3676,92.2227,92.2807,35577.0
2023-09-20 14:55:00,95.5,95.64,95.5,95.51,15349.0,92.271,92.4063,92.271,92.2807,15349.0
2023-09-20 15:00:00,95.49,95.58,95.47,95.52,10393.0,92.2613,92.3483,92.242,92.2903,10393.0
2023-09-20 15:05:00,95.54,95.55,95.42,95.45,3602.0,92.3096,92.3193,92.1937,92.2227,3602.0
2023-09-20 15:10:00,95.43,95.46,95.28,95.29,19286.0,92.2034,92.2324,92.0584,92.0681,19286.0
2023-09-20 15:15:00,95.28,95.33,95.19,95.22,4456.0,92.0584,92.1067,91.9715,92.0005,4456.0
2023-09-20 15:20:00,95.21,95.29,95.19,95.29,24489.0,91.9908,92.0681,91.9715,92.0681,24489.0
2023-09-20 15:25:00,95.29,95.34,95.27,95.31,18391.0,92.0681,92.1164,92.0488,92.0874,18391.0
2023-09-20 15:30:00,95.32,95.32,95.07,95.08,33569.0,92.0971,92.0971,91.8555,91.8652,33569.0
2023-09-20 15:35:00,95.06,95.1,95.01,95.02,16506.0,91.8459,91.8845,91.7976,91.8072,16506.0
2023-09-20 15:40:00,95.02,95.06,94.98,94.99,7114.0,91.8072,91.8459,91.7686,91.7782,7114.0
2023-09-20 15:45:00,94.99,95.02,94.95,95.01,25948.0,91.7782,91.8072,91.7396,91.7976,25948.0
2023-09-20 15:50:00,95.01,95.03,94.96,94.96,38107.0,91.7976,91.8169,91.7493,91.7493,38107.0
2023-09-20 15:55:00,94.97,94.99,94.85,94.89,75005.0,91.7589,91.7782,91.643,91.6816,75005.0
2023-09-21 09:30:00,94.06,94.15,93.97,93.98,97431.0,90.8797,90.9666,90.7927,90.8024,97431.0
2023-09-21 09:35:00,94.0,94.1,93.92,93.92,20983.0,90.8217,90.9183,90.7444,90.7444,20983.0
2023-09-21 09:40:00,93.92,94.02,93.91,93.92,17551.0,90.7444,90.841,90.7348,90.7444,17551.0
2023-09-21 09:45:00,93.91,93.99,93.89,93.92,5402.0,90.7348,90.8121,90.7154,90.7444,5402.0
2023-09-21 09:50:00,93.92,93.92,93.84,93.87,12808.0,90.7444,90.7444,90.6671,90.6961,12808.0
2023-09-21 09:55:00,93.85,93.85,93.78,93.78,12625.0,90.6768,90.6768,90.6092,90.6092,12625.0
2023-09-21 10:00:00,93.77,93.82,93.77,93.79,17385.0,90.5995,90.6478,90.5995,90.6188,17385.0
2023-09-21 10:05:00,93.84,93.91,93.81,93.91,13932.0,90.6671,90.7348,90.6381,90.7348,13932.0
2023-09-21 10:10:00,93.92,93.95,93.87,93.89,21982.0,90.7444,90.7734,90.6961,90.7154,21982.0
2023-09-21 10:15:00,93.94,94.08,93.92,94.07,19870.0,90.7637,90.899,90.7444,90.8893,19870.0
2023-09-21 10:20:00,94.06,94.1,94.0,94.01,12025.0,90.8797,90.9183,90.8217,90.8314,12025.0
2023-09-21 10:25:00,94.03,94.03,93.93,93.94,27077.0,90.8507,90.8507,90.7541,90.7637,27077.0
2023-09-21 10:30:00,93.95,93.98,93.92,93.95,15633.0,90.7734,90.8024,90.7444,90.7734,15633.0
2023-09-21 10:35:00,93.97,94.08,93.96,94.07,8537.0,90.7927,90.899,90.7831,90.8893,8537.0
2023-09-21 10:40:00,94.07,94.11,93.96,93.96,12020.0,90.8893,90.928,90.7831,90.7831,12020.0
2023-09-21 10:45:00,93.96,93.97,93.87,93.91,15530.0,90.7831,90.7927,90.6961,90.7348,15530.0
2023-09-21 10:50:00,93.89,93.89,93.85,93.87,14374.0,90.7154,90.7154,90.6768,90.6961,14374.0
2023-09-21 10:55:00,93.86,93.87,93.78,93.8,33541.0,90.6864,90.6961,90.6092,90.6285,33541.0
2023-09-21 11:00:00,93.81,93.83,93.77,93.8,30282.0,90.6381,90.6575,90.5995,90.6285,30282.0
2023-09-21 11:05:00,93.84,93.89,93.83,93.83,13086.0,90.6671,90.7154,90.6575,90.6575,13086.0
2023-09-21 11:10:00,93.85,93.86,93.76,93.79,16279.0,90.6768,90.6864,90.5898,90.6188,16279.0
2023-09-21 11:15:00,93.79,93.79,93.74,93.77,6841.0,90.6188,90.6188,90.5705,90.5995,6841.0
2023-09-21 11:20:00,93.79,93.83,93.75,93.77,9072.0,90.6188,90.6575,90.5802,90.5995,9072.0
2023-09-21 11:25:00,93.77,93.78,93.75,93.75,8836.0,90.5995,90.6092,90.5802,90.5802,8836.0
2023-09-21 11:30:00,93.75,93.85,93.74,93.84,16426.0,90.5802,90.6768,90.5705,90.6671,16426.0
2023-09-21 11:35:00,93.84,93.84,93.77,93.8,10701.0,90.6671,90.6671,90.5995,90.6285,10701.0
2023-09-21 11:40:00,93.8,93.8,93.73,93.78,18621.0,90.6285,90.6285,90.5608,90.6092,18621.0
2023-09-21 11:45:00,93.79,93.86,93.78,93.84,9775.0,90.6188,90.6864,90.6092,90.6671,9775.0
2023-09-21 11:50:00,93.85,93.87,93.79,93.8,11091.0,90.6768,90.6961,90.6188,90.6285,11091.0
2023-09-21 11:55:00,93.78,93.81,93.74,93.75,38755.0,90.6092,90.6381,90.5705,90.5802,38755.0
2023-09-21 12:00:00,93.75,93.75,93.7,93.71,10109.0,90.5802,90.5802,90.5319,90.5415,10109.0
2023-09-21 12:05:00,93.71,93.71,93.7,93.71,6273.0,90.5415,90.5415,90.5319,90.5415,6273.0
2023-09-21 12:10:00,93.71,93.71,93.65,93.68,20641.0,90.5415,90.5415,90.4835,90.5125,20641.0
2023-09-21 12:15:00,93.68,93.71,93.66,93.7,16402.0,90.5125,90.5415,90.4932,90.5319,16402.0
2023-09-21 12:20:00,93.7,93.72,93.68,93.72,7632.0,90.5319,90.5512,90.5125,90.5512,7632.0
2023-09-21 12:25:00,93.7,93.73,93.68,93.72,59742.0,90.5319,90.5608,90.5125,90.5512,59742.0
2023-09-21 12:30:00,93.72,93.79,93.7,93.79,8009.0,90.5512,90.6188,90.5319,90.6188,8009.0
2023-09-21 12:35:00,93.79,93.79,93.69,93.7,18902.0,90.6188,90.6188,90.5222,90.5319,18902.0
2023-09-21 12:40:00,93.69,93.74,93.68,93.69,9558.0,90.5222,90.5705,90.5125,90.5222,9558.0
2023-09-21 12:45:00,93.71,93.76,93.71,93.76,11200.0,90.5415,90.5898,90.5415,90.5898,11200.0
2023-09-21 12:50:00,93.75,93.78,93.73,93.73,16891.0,90.5802,90.6092,90.5608,90.5608,16891.0
2023-09-21 12:55:00,93.73,93.73,93.68,93.68,18584.0,90.5608,90.5608,90.5125,90.5125,18584.0
2023-09-21 13:00:00,93.68,93.72,93.66,93.71,9503.0,90.5125,90.5512,90.4932,90.5415,9503.0
2023-09-21 13:05:00,93.73,93.77,93.72,93.76,11804.0,90.5608,90.5995,90.5512,90.5898,11804.0
2023-09-21 13:10:00,93.76,93.82,93.76,93.82,14719.0,90.5898,90.6478,90.5898,90.6478,14719.0
2023-09-21 13:15:00,93.85,93.89,93.84,93.88,24866.0,90.6768,90.7154,90.6671,90.7058,24866.0
2023-09-21 13:20:00,93.88,93.9,93.85,93.89,6070.0,90.7058,90.7251,90.6768,90.7154,6070.0
2023-09-21 13:25:00,93.89,93.92,93.88,93.89,13794.0,90.7154,90.7444,90.7058,90.7154,13794.0
2023-09-21 13:30:00,93.89,93.92,93.89,93.89,16319.0,90.7154,90.7444,90.7154,90.7154,16319.0
2023-09-21 13:35:00,93.89,93.95,93.88,93.9,9543.0,90.7154,90.7734,90.7058,90.7251,9543.0
2023-09-21 13:40:00,93.9,93.94,93.85,93.87,8203.0,90.7251,90.7637,90.6768,90.6961,8203.0
2023-09-21 13:45:00,93.87,93.91,93.87,93.88,12547.0,90.6961,90.7348,90.6961,90.7058,12547.0
2023-09-21 13:50:00,93.89,93.91,93.86,93.87,8315.0,90.7154,90.7348,90.6864,90.6961,8315.0
2023-09-21 13:55:00,93.87,93.88,93.84,93.86,18291.0,90.6961,90.7058,90.6671,90.6864,18291.0
2023-09-21 14:00:00,93.86,93.86,93.8,93.8,8832.0,90.6864,90.6864,90.6285,90.6285,8832.0
2023-09-21 14:05:00,93.8,93.84,93.78,93.78,23077.0,90.6285,90.6671,90.6092,90.6092,23077.0
2023-09-21 14:10:00,93.78,93.83,93.75,93.76,21406.0,90.6092,90.6575,90.5802,90.5898,21406.0
2023-09-21 14:15:00,93.75,93.77,93.71,93.75,7047.0,90.5802,90.5995,90.5415,90.5802,7047.0
2023-09-21 14:20:00,93.74,93.75,93.72,93.74,20747.0,90.5705,90.5802,90.5512,90.5705,20747.0
2023-09-21 14:25:00,93.73,93.73,93.65,93.66,17874.0,90.5608,90.5608,90.4835,90.4932,17874.0
2023-09-21 14:30:00,93.65,93.68,93.62,93.64,10825.0,90.4835,90.5125,90.4546,90.4739,10825.0
2023-09-21 14:35:00,93.63,93.73,93.63,93.7,17900.0,90.4642,90.5608,90.4642,90.5319,17900.0
2023-09-21 14:40:00,93.69,93.72,93.69,93.7,10226.0,90.5222,90.5512,90.5222,90.5319,10226.0
2023-09-21 14:45:00,93.7,93.71,93.66,93.66,11969.0,90.5319,90.5415,90.4932,90.4932,11969.0
2023-09-21 14:50:00,93.66,93.67,93.62,93.65,9272.0,90.4932,90.5029,90.4546,90.4835,9272.0
2023-09-21 14:55:00,93.66,93.66,93.61,93.61,32498.0,90.4932,90.4932,90.4449,90.4449,32498.0
2023-09-21 15:00:00,93.62,93.65,93.58,93.64,43726.0,90.4546,90.4835,90.4159,90.4739,43726.0
2023-09-21 15:05:00,93.63,93.63,93.58,93.61,14470.0,90.4642,90.4642,90.4159,90.4449,14470.0
2023-09-21 15:10:00,93.61,93.61,93.52,93.54,14776.0,90.4449,90.4449,90.3579,90.3773,14776.0
2023-09-21 15:15:00,93.54,93.55,93.49,93.51,27711.0,90.3773,90.3869,90.329,90.3483,27711.0
2023-09-21 15:20:00,93.51,93.54,93.51,93.53,8471.0,90.3483,90.3773,90.3483,90.3676,8471.0
2023-09-21 15:25:00,93.54,93.54,93.43,93.45,22018.0,90.3773,90.3773,90.271,90.2903,22018.0
2023-09-21 15:30:00,93.44,93.46,93.38,93.42,41863.0,90.2806,90.3,90.2227,90.2613,41863.0
2023-09-21 15:35:00,93.42,93.49,93.42,93.45,17613.0,90.2613,90.329,90.2613,90.2903,17613.0
2023-09-21 15:40:00,93.45,93.48,93.4,93.46,47715.0,90.2903,90.3193,90.242,90.3,47715.0
2023-09-21 15:45:00,93.45,93.48,93.42,93.42,46601.0,90.2903,90.3193,90.2613,90.2613,46601.0
2023-09-21 15:50:00,93.42,93.42,93.34,93.37,77555.0,90.2613,90.2613,90.184,90.213,77555.0
2023-09-21 15:55:00,93.38,93.38,93.25,93.25,126604.0,90.2227,90.2227,90.0971,90.0971,126604.0
2023-09-22 09:30:00,93.71,93.77,93.65,93.67,31725.0,90.5415,90.5995,90.4835,90.5029,31725.0
2023-09-22 09:35:00,93.67,93.73,93.66,93.68,39044.0,90.5029,90.5608,90.4932,90.5125,39044.0
2023-09-22 09:40:00,93.69,93.7,93.59,93.62,39108.0,90.5222,90.5319,90.4256,90.4546,39108.0
2023-09-22 09:45:00,93.61,93.72,93.61,93.7,25616.0,90.4449,90.5512,90.4449,90.5319,25616.0
2023-09-22 09:50:00,93.7,93.7,93.54,93.57,10507.0,90.5319,90.5319,90.3773,90.4063,10507.0
2023-09-22 09:55:00,93.58,93.7,93.58,93.7,18042.0,90.4159,90.5319,90.4159,90.5319,18042.0
2023-09-22 10:00:00,93.71,93.8,93.65,93.8,8434.0,90.5415,90.6285,90.4835,90.6285,8434.0
2023-09-22 10:05:00,93.78,93.88,93.78,93.83,9835.0,90.6092,90.7058,90.6092,90.6575,9835.0
2023-09-22 10:10:00,93.84,93.85,93.7,93.7,8260.0,90.6671,90.6768,90.5319,90.5319,8260.0
2023-09-22 10:15:00,93.71,93.72,93.65,93.72,7521.0,90.5415,90.5512,90.4835,90.5512,7521.0
2023-09-22 10:20:00,93.74,93.84,93.7,93.84,7800.0,90.5705,90.6671,90.5319,90.6671,7800.0
2023-09-22 10:25:00,93.83,93.83,93.74,93.8,9573.0,90.6575,90.6575,90.5705,90.6285,9573.0
2023-09-22 10:30:00,93.81,93.94,93.81,93.94,4420.0,90.6381,90.7637,90.6381,90.7637,4420.0
2023-09-22 10:35:00,93.92,93.97,93.92,93.94,15556.0,90.7444,90.7927,90.7444,90.7637,15556.0
2023-09-22 10:40:00,93.93,93.93,93.86,93.9,13426.0,90.7541,90.7541,90.6864,90.7251,13426.0
2023-09-22 10:45:00,93.9,93.91,93.87,93.88,5766.0,90.7251,90.7348,90.6961,90.7058,5766.0
2023-09-22 10:50:00,93.88,93.9,93.84,93.89,13011.0,90.7058,90.7251,90.6671,90.7154,13011.0
2023-09-22 10:55:00,93.91,93.95,93.91,93.92,30404.0,90.7348,90.7734,90.7348,90.7444,30404.0
2023-09-22 11:00:00,93.92,93.93,93.82,93.82,14094.0,90.7444,90.7541,90.6478,90.6478,14094.0
2023-09-22 11:05:00,93.82,93.86,93.79,93.79,16072.0,90.6478,90.6864,90.6188,90.6188,16072.0
2023-09-22 11:10:00,93.78,93.79,93.73,93.78,5654.0,90.6092,90.6188,90.5608,90.6092,5654.0
2023-09-22 11:15:00,93.79,93.83,93.76,93.79,9740.0,90.6188,90.6575,90.5898,90.6188,9740.0
2023-09-22 11:20:00,93.8,93.82,93.77,93.81,11719.0,90.6285,90.6478,90.5995,90.6381,11719.0
2023-09-22 11:25:00,93.82,93.91,93.82,93.9,17722.0,90.6478,90.7348,90.6478,90.7251,17722.0
2023-09-22 11:30:00,93.91,93.91,93.87,93.88,11844.0,90.7348,90.7348,90.6961,90.7058,11844.0
2023-09-22 11:35:00,93.89,93.93,93.88,93.93,15857.0,90.7154,90.7541,90.7058,90.7541,15857.0
2023-09-22 11:40:00,93.91,93.92,93.84,93.84,12021.0,90.7348,90.7444,90.6671,90.6671,12021.0
2023-09-22 11:45:00,93.84,93.87,93.81,93.82,11112.0,90.6671,90.6961,90.6381,90.6478,11112.0
2023-09-22 11:50:00,93.83,93.85,93.77,93.79,21636.0,90.6575,90.6768,90.5995,90.6188,21636.0
2023-09-22 11:55:00,93.79,93.8,93.71,93.72,10827.0,90.6188,90.6285,90.5415,90.5512,10827.0
2023-09-22 12:00:00,93.7,93.72,93.68,93.7,43481.0,90.5319,90.5512,90.5125,90.5319,43481.0
2023-09-22 12:05:00,93.7,93.72,93.66,93.71,7441.0,90.5319,90.5512,90.4932,90.5415,7441.0
2023-09-22 12:10:00,93.69,93.73,93.66,93.72,23660.0,90.5222,90.5608,90.4932,90.5512,23660.0
2023-09-22 12:15:00,93.72,93.8,93.7,93.8,70767.0,90.5512,90.6285,90.5319,90.6285,70767.0
2023-09-22 12:20:00,93.79,93.8,93.71,93.78,59042.0,90.6188,90.6285,90.5415,90.6092,59042.0
2023-09-22 12:25:00,93.77,93.77,93.74,93.75,4574.0,90.5995,90.5995,90.5705,90.5802,4574.0
2023-09-22 12:30:00,93.76,93.8,93.75,93.79,6208.0,90.5898,90.6285,90.5802,90.6188,6208.0
2023-09-22 12:35:00,93.79,93.83,93.78,93.83,7278.0,90.6188,90.6575,90.6092,90.6575,7278.0
2023-09-22 12:40:00,93.84,93.86,93.83,93.84,4720.0,90.6671,90.6864,90.6575,90.6671,4720.0
2023-09-22 12:45:00,93.83,93.84,93.81,93.82,5857.0,90.6575,90.6671,90.6381,90.6478,5857.0
2023-09-22 12:50:00,93.82,93.82,93.79,93.81,7240.0,90.6478,90.6478,90.6188,90.6381,7240.0
2023-09-22 12:55:00,93.81,93.83,93.78,93.78,4261.0,90.6381,90.6575,90.6092,90.6092,4261.0
2023-09-22 13:00:00,93.79,93.79,93.76,93.78,4185.0,90.6188,90.6188,90.5898,90.6092,4185.0
2023-09-22 13:05:00,93.77,93.79,93.75,93.76,4937.0,90.5995,90.6188,90.5802,90.5898,4937.0
2023-09-22 13:10:00,93.73,93.77,93.7,93.72,12057.0,90.5608,90.5995,90.5319,90.5512,12057.0
2023-09-22 13:15:00,93.72,93.73,93.67,93.68,3104.0,90.5512,90.5608,90.5029,90.5125,3104.0
2023-09-22 13:20:00,93.65,93.65,93.53,93.58,7688.0,90.4835,90.4835,90.3676,90.4159,7688.0
2023-09-22 13:25:00,93.59,93.59,93.54,93.57,6611.0,90.4256,90.4256,90.3773,90.4063,6611.0
2023-09-22 13:30:00,93.55,93.55,93.49,93.53,3000.0,90.3869,90.3869,90.329,90.3676,3000.0
2023-09-22 13:35:00,93.54,93.57,93.43,93.46,10906.0,90.3773,90.4063,90.271,90.3,10906.0
2023-09-22 13:40:00,93.45,93.47,93.41,93.43,16631.0,90.2903,90.3096,90.2517,90.271,16631.0
2023-09-22 13:45:00,93.42,93.45,93.4,93.42,4587.0,90.2613,90.2903,90.242,90.2613,4587.0
2023-09-22 13:50:00,93.42,93.5,93.42,93.47,21998.0,90.2613,90.3386,90.2613,90.3096,21998.0
2023-09-22 13:55:00,93.48,93.52,93.47,93.47,2350.0,90.3193,90.3579,90.3096,90.3096,2350.0
2023-09-22 14:00:00,93.47,93.47,93.43,93.46,7122.0,90.3096,90.3096,90.271,90.3,7122.0
2023-09-22 14:05:00,93.46,93.47,93.42,93.43,12557.0,90.3,90.3096,90.2613,90.271,12557.0
2023-09-22 14:10:00,93.43,93.43,93.34,93.37,9039.0,90.271,90.271,90.184,90.213,9039.0
2023-09-22 14:15:00,93.36,93.37,93.28,93.3,8642.0,90.2034,90.213,90.1261,90.1454,8642.0
2023-09-22 14:20:00,93.31,93.39,93.3,93.39,11232.0,90.155,90.2323,90.1454,90.2323,11232.0
2023-09-22 14:25:00,93.39,93.44,93.36,93.37,6031.0,90.2323,90.2806,90.2034,90.213,6031.0
2023-09-22 14:30:00,93.37,93.4,93.32,93.4,12570.0,90.213,90.242,90.1647,90.242,12570.0
2023-09-22 14:35:00,93.39,93.4,93.32,93.33,7653.0,90.2323,90.242,90.1647,90.1744,7653.0
2023-09-22 14:40:00,93.33,93.35,93.28,93.29,14300.0,90.1744,90.1937,90.1261,90.1357,14300.0
2023-09-22 14:45:00,93.29,93.35,93.28,93.35,5131.0,90.1357,90.1937,90.1261,90.1937,5131.0
2023-09-22 14:50:00,93.36,93.37,93.33,93.34,7307.0,90.2034,90.213,90.1744,90.184,7307.0
2023-09-22 14:55:00,93.37,93.39,93.33,93.37,8786.0,90.213,90.2323,90.1744,90.213,8786.0
2023-09-22 15:00:00,93.36,93.53,93.35,93.48,24419.0,90.2034,90.3676,90.1937,90.3193,24419.0
2023-09-22 15:05:00,93.48,93.65,93.46,93.65,25855.0,90.3193,90.4835,90.3,90.4835,25855.0
2023-09-22 15:10:00,93.66,93.68,93.63,93.65,6904.0,90.4932,90.5125,90.4642,90.4835,6904.0
2023-09-22 15:15:00,93.66,93.69,93.63,93.66,5511.0,90.4932,90.5222,90.4642,90.4932,5511.0
2023-09-22 15:20:00,93.67,93.75,93.62,93.7,18310.0,90.5029,90.5802,90.4546,90.5319,18310.0
2023-09-22 15:25:00,93.71,93.71,93.65,93.65,8035.0,90.5415,90.5415,90.4835,90.4835,8035.0
2023-09-22 15:30:00,93.66,93.69,93.55,93.58,7910.0,90.4932,90.5222,90.3869,90.4159,7910.0
2023-09-22 15:35:00,93.54,93.56,93.52,93.54,12918.0,90.3773,90.3966,90.3579,90.3773,12918.0
2023-09-22 15:40:00,93.54,93.55,93.37,93.38,40467.0,90.3773,90.3869,90.213,90.2227,40467.0
2023-09-22 15:45:00,93.37,93.43,93.3,93.33,17741.0,90.213,90.271,90.1454,90.1744,17741.0
2023-09-22 15:50:00,93.32,93.33,93.21,93.24,38576.0,90.1647,90.1744,90.0584,90.0874,38576.0
2023-09-22 15:55:00,93.24,93.33,93.24,93.28,57270.0,90.0874,90.1744,90.0874,90.1261,57270.0
2023-09-25 09:30:00,92.81,92.88,92.75,92.77,74773.0,89.672,89.7396,89.614,89.6333,74773.0
2023-09-25 09:35:00,92.78,92.85,92.75,92.85,6396.0,89.643,89.7106,89.614,89.7106,6396.0
2023-09-25 09:40:00,92.91,92.95,92.89,92.89,9798.0,89.7686,89.8072,89.7492,89.7492,9798.0
2023-09-25 09:45:00,92.93,93.0,92.89,92.96,8848.0,89.7879,89.8555,89.7492,89.8169,8848.0
2023-09-25 09:50:00,92.96,93.05,92.96,93.05,9205.0,89.8169,89.9038,89.8169,89.9038,9205.0
2023-09-25 09:55:00,93.09,93.14,93.09,93.09,2023.0,89.9425,89.9908,89.9425,89.9425,2023.0
2023-09-25 10:00:00,93.11,93.11,92.99,92.99,11625.0,89.9618,89.9618,89.8459,89.8459,11625.0
2023-09-25 10:05:00,93.01,93.04,92.95,92.97,4373.0,89.8652,89.8942,89.8072,89.8265,4373.0
2023-09-25 10:10:00,92.97,93.06,92.95,93.03,14787.0,89.8265,89.9135,89.8072,89.8845,14787.0
2023-09-25 10:15:00,93.0,93.08,92.96,92.96,12069.0,89.8555,89.9328,89.8169,89.8169,12069.0
2023-09-25 10:20:00,92.96,93.0,92.9,92.93,12081.0,89.8169,89.8555,89.7589,89.7879,12081.0
2023-09-25 10:25:00,92.9,92.91,92.82,92.89,4095.0,89.7589,89.7686,89.6816,89.7492,4095.0
2023-09-25 10:30:00,92.86,92.98,92.84,92.97,6715.0,89.7203,89.8362,89.7009,89.8265,6715.0
2023-09-25 10:35:00,92.97,92.97,92.92,92.94,2500.0,89.8265,89.8265,89.7782,89.7976,2500.0
2023-09-25 10:40:00,92.92,92.95,92.9,92.92,2438.0,89.7782,89.8072,89.7589,89.7782,2438.0
2023-09-25 10:45:00,92.94,92.99,92.91,92.97,3540.0,89.7976,89.8459,89.7686,89.8265,3540.0
2023-09-25 10:50:00,92.96,92.97,92.85,92.85,9047.0,89.8169,89.8265,89.7106,89.7106,9047.0
2023-09-25 10:55:00,92.85,92.86,92.82,92.82,17853.0,89.7106,89.7203,89.6816,89.6816,17853.0
2023-09-25 11:00:00,92.82,92.87,92.82,92.87,4378.0,89.6816,89.7299,89.6816,89.7299,4378.0
2023-09-25 11:05:00,92.86,93.03,92.86,93.03,5700.0,89.7203,89.8845,89.7203,89.8845,5700.0
2023-09-25 11:10:00,93.04,93.07,93.01,93.04,2880.0,89.8942,89.9232,89.8652,89.8942,2880.0
2023-09-25 11:15:00,93.07,93.26,93.07,93.26,36542.0,89.9232,90.1067,89.9232,90.1067,36542.0
2023-09-25 11:20:00,93.25,93.26,93.2,93.24,19118.0,90.0971,90.1067,90.0488,90.0874,19118.0
2023-09-25 11:25:00,93.25,93.25,93.18,93.18,6600.0,90.0971,90.0971,90.0294,90.0294,6600.0
2023-09-25 11:30:00,93.19,93.23,93.19,93.22,4320.0,90.0391,90.0778,90.0391,90.0681,4320.0
2023-09-25 11:35:00,93.23,93.23,93.18,93.19,5303.0,90.0778,90.0778,90.0294,90.0391,5303.0
2023-09-25 11:40:00,93.19,93.31,93.17,93.3,23382.0,90.0391,90.155,90.0198,90.1454,23382.0
2023-09-25 11:45:00,93.31,93.31,93.26,93.27,8813.0,90.155,90.155,90.1067,90.1164,8813.0
2023-09-25 11:50:00,93.26,93.3,93.25,93.27,5885.0,90.1067,90.1454,90.0971,90.1164,5885.0
2023-09-25 11:55:00,93.27,93.29,93.21,93.24,103287.0,90.1164,90.1357,90.0584,90.0874,103287.0
2023-09-25 12:00:00,93.25,93.28,93.21,93.23,14366.0,90.0971,90.1261,90.0584,90.0778,14366.0
2023-09-25 12:05:00,93.23,93.28,93.23,93.27,1640.0,90.0778,90.1261,90.0778,90.1164,1640.0
2023-09-25 12:10:00,93.27,93.29,93.26,93.27,6552.0,90.1164,90.1357,90.1067,90.1164,6552.0
2023-09-25 12:15:00,93.29,93.36,93.29,93.34,1334.0,90.1357,90.2034,90.1357,90.184,1334.0
2023-09-25 12:20:00,93.34,93.39,93.33,93.39,3700.0,90.184,90.2323,90.1744,90.2323,3700.0
2023-09-25 12:25:00,93.38,93.39,93.35,93.36,5986.0,90.2227,90.2323,90.1937,90.2034,5986.0
2023-09-25 12:30:00,93.36,93.37,93.34,93.34,2165.0,90.2034,90.213,90.184,90.184,2165.0
2023-09-25 12:35:00,93.33,93.34,93.27,93.28,4282.0,90.1744,90.184,90.1164,90.1261,4282.0
2023-09-25 12:40:00,93.29,93.32,93.27,93.27,5255.0,90.1357,90.1647,90.1164,90.1164,5255.0
2023-09-25 12:45:00,93.26,93.28,93.23,93.24,14838.0,90.1067,90.1261,90.0778,90.0874,14838.0
2023-09-25 12:50:00,93.23,93.24,93.13,93.16,31028.0,90.0778,90.0874,89.9811,90.0101,31028.0
2023-09-25 12:55:00,93.21,93.21,93.18,93.2,4876.0,90.0584,90.0584,90.0294,90.0488,4876.0
2023-09-25 13:00:00,93.21,93.21,93.19,93.19,1678.0,90.0584,90.0584,90.0391,90.0391,1678.0
2023-09-25 13:05:00,93.18,93.32,93.18,93.3,29287.0,90.0294,90.1647,90.0294,90.1454,29287.0
2023-09-25 13:10:00,93.31,93.37,93.31,93.35,39600.0,90.155,90.213,90.155,90.1937,39600.0
2023-09-25 13:15:00,93.36,93.36,93.31,93.31,13022.0,90.2034,90.2034,90.155,90.155,13022.0
2023-09-25 13:20:00,93.32,93.33,93.24,93.24,39863.0,90.1647,90.1744,90.0874,90.0874,39863.0
2023-09-25 13:25:00,93.25,93.25,93.16,93.21,10200.0,90.0971,90.0971,90.0101,90.0584,10200.0
2023-09-25 13:30:00,93.2,93.2,93.14,93.2,1818.0,90.0488,90.0488,89.9908,90.0488,1818.0
2023-09-25 13:35:00,93.2,93.23,93.19,93.23,1711.0,90.0488,90.0778,90.0391,90.0778,1711.0
2023-09-25 13:40:00,93.24,93.24,93.19,93.2,900.0,90.0874,90.0874,90.0391,90.0488,900.0
2023-09-25 13:45:00,93.19,93.2,93.13,93.19,5262.0,90.0391,90.0488,89.9811,90.0391,5262.0
2023-09-25 13:50:00,93.2,93.24,93.2,93.23,1949.0,90.0488,90.0874,90.0488,90.0778,1949.0
2023-09-25 13:55:00,93.25,93.27,93.24,93.25,5818.0,90.0971,90.1164,90.0874,90.0971,5818.0
2023-09-25 14:00:00,93.28,93.31,93.28,93.31,1000.0,90.1261,90.155,90.1261,90.155,1000.0
2023-09-25 14:05:00,93.32,93.33,93.26,93.28,5066.0,90.1647,90.1744,90.1067,90.1261,5066.0
2023-09-25 14:10:00,93.25,93.28,93.25,93.25,5243.0,90.0971,90.1261,90.0971,90.0971,5243.0
2023-09-25 14:15:00,93.25,93.26,93.23,93.25,2400.0,90.0971,90.1067,90.0778,90.0971,2400.0
2023-09-25 14:20:00,93.26,93.26,93.18,93.19,2300.0,90.1067,90.1067,90.0294,90.0391,2300.0
2023-09-25 14:25:00,93.19,93.24,93.19,93.21,1300.0,90.0391,90.0874,90.0391,90.0584,1300.0
2023-09-25 14:30:00,93.18,93.22,93.18,93.22,2071.0,90.0294,90.0681,90.0294,90.0681,2071.0
2023-09-25 14:35:00,93.22,93.32,93.22,93.26,4386.0,90.0681,90.1647,90.0681,90.1067,4386.0
2023-09-25 14:40:00,93.25,93.27,93.2,93.22,9962.0,90.0971,90.1164,90.0488,90.0681,9962.0
2023-09-25 14:45:00,93.22,93.25,93.22,93.22,1100.0,90.0681,90.0971,90.0681,90.0681,1100.0
2023-09-25 14:50:00,93.22,93.24,93.2,93.21,22493.0,90.0681,90.0874,90.0488,90.0584,22493.0
2023-09-25 14:55:00,93.2,93.21,93.16,93.18,1600.0,90.0488,90.0584,90.0101,90.0294,1600.0
2023-09-25 15:00:00,93.17,93.19,93.05,93.07,6570.0,90.0198,90.0391,89.9038,89.9232,6570.0
2023-09-25 15:05:00,93.07,93.07,93.02,93.03,25824.0,89.9232,89.9232,89.8749,89.8845,25824.0
2023-09-25 15:10:00,93.03,93.1,93.03,93.1,6550.0,89.8845,89.9521,89.8845,89.9521,6550.0
2023-09-25 15:15:00,93.11,93.25,93.11,93.23,18792.0,89.9618,90.0971,89.9618,90.0778,18792.0
2023-09-25 15:20:00,93.24,93.27,93.21,93.21,3589.0,90.0874,90.1164,90.0584,90.0584,3589.0
2023-09-25 15:25:00,93.19,93.2,93.13,93.19,10186.0,90.0391,90.0488,89.9811,90.0391,10186.0
2023-09-25 15:30:00,93.19,93.24,93.19,93.21,5209.0,90.0391,90.0874,90.0391,90.0584,5209.0
2023-09-25 15:35:00,93.21,93.28,93.19,93.28,8003.0,90.0584,90.1261,90.0391,90.1261,8003.0
2023-09-25 15:40:00,93.28,93.28,93.21,93.21,8761.0,90.1261,90.1261,90.0584,90.0584,8761.0
2023-09-25 15:45:00,93.22,93.27,93.22,93.27,14504.0,90.0681,90.1164,90.0681,90.1164,14504.0
2023-09-25 15:50:00,93.26,93.33,93.18,93.21,33140.0,90.1067,90.1744,90.0294,90.0584,33140.0
2023-09-25 15:55:00,93.21,93.39,93.2,93.37,23335.0,90.0584,90.2323,90.0488,90.213,23335.0
2023-09-26 09:30:00,92.7,92.76,92.64,92.74,38972.0,89.5657,89.6236,89.5077,89.6043,38972.0
2023-09-26 09:35:00,92.74,92.83,92.73,92.81,26454.0,89.6043,89.6913,89.5947,89.672,26454.0
2023-09-26 09:40:00,92.79,92.88,92.75,92.87,18913.0,89.6526,89.7396,89.614,89.7299,18913.0
2023-09-26 09:45:00,92.88,92.88,92.75,92.77,10081.0,89.7396,89.7396,89.614,89.6333,10081.0
2023-09-26 09:50:00,92.74,92.74,92.63,92.68,36243.0,89.6043,89.6043,89.498,89.5463,36243.0
2023-09-26 09:55:00,92.68,92.68,92.64,92.66,11767.0,89.5463,89.5463,89.5077,89.527,11767.0
2023-09-26 10:00:00,92.66,92.73,92.61,92.62,15461.0,89.527,89.5947,89.4787,89.4884,15461.0
2023-09-26 10:05:00,92.58,92.68,92.57,92.59,12172.0,89.4497,89.5463,89.4401,89.4594,12172.0
2023-09-26 10:10:00,92.58,92.58,92.4,92.41,7351.0,89.4497,89.4497,89.2758,89.2855,7351.0
2023-09-26 10:15:00,92.42,92.42,92.32,92.34,8282.0,89.2951,89.2951,89.1985,89.2178,8282.0
2023-09-26 10:20:00,92.35,92.43,92.34,92.4,205858.0,89.2275,89.3048,89.2178,89.2758,205858.0
2023-09-26 10:25:00,92.4,92.52,92.37,92.52,7896.0,89.2758,89.3918,89.2468,89.3918,7896.0
2023-09-26 10:30:00,92.5,92.55,92.46,92.46,4606.0,89.3724,89.4207,89.3338,89.3338,4606.0
2023-09-26 10:35:00,92.46,92.53,92.45,92.53,46623.0,89.3338,89.4014,89.3241,89.4014,46623.0
2023-09-26 10:40:00,92.55,92.62,92.53,92.62,6072.0,89.4207,89.4884,89.4014,89.4884,6072.0
2023-09-26 10:45:00,92.64,92.68,92.54,92.54,3894.0,89.5077,89.5463,89.4111,89.4111,3894.0
2023-09-26 10:50:00,92.54,92.54,92.49,92.5,17137.0,89.4111,89.4111,89.3628,89.3724,17137.0
2023-09-26 10:55:00,92.5,92.56,92.47,92.55,26617.0,89.3724,89.4304,89.3434,89.4207,26617.0
2023-09-26 11:00:00,92.56,92.59,92.53,92.55,30713.0,89.4304,89.4594,89.4014,89.4207,30713.0
2023-09-26 11:05:00,92.54,92.54,92.41,92.46,18824.0,89.4111,89.4111,89.2855,89.3338,18824.0
2023-09-26 11:10:00,92.45,92.45,92.42,92.43,3946.0,89.3241,89.3241,89.2951,89.3048,3946.0
2023-09-26 11:15:00,92.44,92.44,92.4,92.42,3318.0,89.3145,89.3145,89.2758,89.2951,3318.0
2023-09-26 11:20:00,92.42,92.42,92.37,92.37,2611.0,89.2951,89.2951,89.2468,89.2468,2611.0
2023-09-26 11:25:00,92.37,92.37,92.29,92.29,6234.0,89.2468,89.2468,89.1695,89.1695,6234.0
2023-09-26 11:30:00,92.28,92.37,92.26,92.37,23710.0,89.1599,89.2468,89.1405,89.2468,23710.0
2023-09-26 11:35:00,92.36,92.39,92.34,92.39,1774.0,89.2372,89.2662,89.2178,89.2662,1774.0
2023-09-26 11:40:00,92.38,92.4,92.32,92.38,11854.0,89.2565,89.2758,89.1985,89.2565,11854.0
2023-09-26 11:45:00,92.35,92.37,92.28,92.32,8736.0,89.2275,89.2468,89.1599,89.1985,8736.0
2023-09-26 11:50:00,92.32,92.35,92.29,92.3,21118.0,89.1985,89.2275,89.1695,89.1792,21118.0
2023-09-26 11:55:00,92.29,92.33,92.27,92.33,3776.0,89.1695,89.2082,89.1502,89.2082,3776.0
2023-09-26 12:00:00,92.33,92.34,92.29,92.3,4313.0,89.2082,89.2178,89.1695,89.1792,4313.0
2023-09-26 12:05:00,92.29,92.38,92.28,92.38,26656.0,89.1695,89.2565,89.1599,89.2565,26656.0
2023-09-26 12:10:00,92.38,92.43,92.38,92.39,7597.0,89.2565,89.3048,89.2565,89.2662,7597.0
2023-09-26 12:15:00,92.39,92.45,92.35,92.37,4262.0,89.2662,89.3241,89.2275,89.2468,4262.0
2023-09-26 12:20:00,92.36,92.4,92.34,92.4,2108.0,89.2372,89.2758,89.2178,89.2758,2108.0
2023-09-26 12:25:00,92.44,92.44,92.39,92.4,2628.0,89.3145,89.3145,89.2662,89.2758,2628.0
2023-09-26 12:30:00,92.4,92.42,92.36,92.38,11586.0,89.2758,89.2951,89.2372,89.2565,11586.0
2023-09-26 12:35:00,92.39,92.43,92.39,92.41,106386.0,89.2662,89.3048,89.2662,89.2855,106386.0
2023-09-26 12:40:00,92.41,92.45,92.38,92.4,128944.0,89.2855,89.3241,89.2565,89.2758,128944.0
2023-09-26 12:45:00,92.39,92.41,92.37,92.41,154941.0,89.2662,89.2855,89.2468,89.2855,154941.0
2023-09-26 12:50:00,92.4,92.45,92.4,92.42,153440.0,89.2758,89.3241,89.2758,89.2951,153440.0
2023-09-26 12:55:00,92.42,92.42,92.36,92.37,146351.0,89.2951,89.2951,89.2372,89.2468,146351.0
2023-09-26 13:00:00,92.37,92.43,92.32,92.4,203828.0,89.2468,89.3048,89.1985,89.2758,203828.0
2023-09-26 13:05:00,92.4,92.42,92.27,92.41,169517.0,89.2758,89.2951,89.1502,89.2855,169517.0
2023-09-26 13:10:00,92.42,92.44,92.4,92.42,117598.0,89.2951,89.3145,89.2758,89.2951,117598.0
2023-09-26 13:15:00,92.42,92.44,92.33,92.34,108850.0,89.2951,89.3145,89.2082,89.2178,108850.0
2023-09-26 13:20:00,92.34,92.36,92.33,92.33,122145.0,89.2178,89.2372,89.2082,89.2082,122145.0
2023-09-26 13:25:00,92.33,92.34,92.27,92.27,127232.0,89.2082,89.2178,89.1502,89.1502,127232.0
2023-09-26 13:30:00,92.27,92.3,92.24,92.24,113034.0,89.1502,89.1792,89.1212,89.1212,113034.0
2023-09-26 13:35:00,92.24,92.24,92.12,92.13,127786.0,89.1212,89.1212,89.0053,89.0149,127786.0
2023-09-26 13:40:00,92.13,92.14,92.09,92.1,124615.0,89.0149,89.0246,88.9763,88.986,124615.0
2023-09-26 13:45:00,92.1,92.13,92.08,92.09,281194.0,88.986,89.0149,88.9666,88.9763,281194.0
2023-09-26 13:50:00,92.09,92.2,92.08,92.17,138172.0,88.9763,89.0826,88.9666,89.0536,138172.0
2023-09-26 13:55:00,92.17,92.21,92.16,92.21,7755.0,89.0536,89.0922,89.0439,89.0922,7755.0
2023-09-26 14:00:00,92.2,92.21,92.14,92.16,24687.0,89.0826,89.0922,89.0246,89.0439,24687.0
2023-09-26 14:05:00,92.15,92.17,92.12,92.13,7733.0,89.0343,89.0536,89.0053,89.0149,7733.0
2023-09-26 14:10:00,92.11,92.14,92.05,92.08,6211.0,88.9956,89.0246,88.9376,88.9666,6211.0
2023-09-26 14:15:00,92.08,92.11,92.03,92.04,4659.0,88.9666,88.9956,88.9183,88.928,4659.0
2023-09-26 14:20:00,92.04,92.12,92.03,92.09,10105.0,88.928,89.0053,88.9183,88.9763,10105.0
2023-09-26 14:25:00,92.1,92.1,92.03,92.03,8604.0,88.986,88.986,88.9183,88.9183,8604.0
2023-09-26 14:30:00,92.04,92.07,92.02,92.04,10705.0,88.928,88.957,88.9087,88.928,10705.0
2023-09-26 14:35:00,92.04,92.05,91.98,91.99,44237.0,88.928,88.9376,88.87,88.8797,44237.0
2023-09-26 14:40:00,92.0,92.02,91.98,91.99,5011.0,88.8893,88.9087,88.87,88.8797,5011.0
2023-09-26 14:45:00,91.99,92.01,91.98,92.01,2932.0,88.8797,88.899,88.87,88.899,2932.0
2023-09-26 14:50:00,92.02,92.02,91.98,91.98,8309.0,88.9087,88.9087,88.87,88.87,8309.0
2023-09-26 14:55:00,91.98,92.02,91.97,92.02,9823.0,88.87,88.9087,88.8604,88.9087,9823.0
2023-09-26 15:00:00,92.01,92.04,91.98,92.0,21274.0,88.899,88.928,88.87,88.8893,21274.0
2023-09-26 15:05:00,92.01,92.07,91.99,92.07,3074.0,88.899,88.957,88.8797,88.957,3074.0
2023-09-26 15:10:00,92.06,92.08,92.03,92.03,9452.0,88.9473,88.9666,88.9183,88.9183,9452.0
2023-09-26 15:15:00,92.03,92.04,91.94,91.95,7110.0,88.9183,88.928,88.8314,88.841,7110.0
2023-09-26 15:20:00,91.95,91.97,91.92,91.93,11440.0,88.841,88.8604,88.812,88.8217,11440.0
2023-09-26 15:25:00,91.92,91.95,91.9,91.94,3430.0,88.812,88.841,88.7927,88.8314,3430.0
2023-09-26 15:30:00,91.95,91.97,91.92,91.93,6716.0,88.841,88.8604,88.812,88.8217,6716.0
2023-09-26 15:35:00,91.92,91.98,91.92,91.97,7189.0,88.812,88.87,88.812,88.8604,7189.0
2023-09-26 15:40:00,91.98,92.07,91.98,92.06,5903.0,88.87,88.957,88.87,88.9473,5903.0
2023-09-26 15:45:00,92.05,92.05,91.97,91.97,15261.0,88.9376,88.9376,88.8604,88.8604,15261.0
2023-09-26 15:50:00,91.98,92.04,91.93,92.0,67844.0,88.87,88.928,88.8217,88.8893,67844.0
2023-09-26 15:55:00,92.0,92.06,92.0,92.04,121569.0,88.8893,88.9473,88.8893,88.928,121569.0
2023-09-27 09:30:00,92.37,92.46,92.35,92.36,64223.0,89.2468,89.3338,89.2275,89.2372,64223.0
2023-09-27 09:35:00,92.37,92.4,92.25,92.27,33939.0,89.2468,89.2758,89.1309,89.1502,33939.0
2023-09-27 09:40:00,92.26,92.33,92.23,92.33,14869.0,89.1405,89.2082,89.1116,89.2082,14869.0
2023-09-27 09:45:00,92.36,92.4,92.24,92.26,17200.0,89.2372,89.2758,89.1212,89.1405,17200.0
2023-09-27 09:50:00,92.27,92.32,92.24,92.3,8979.0,89.1502,89.1985,89.1212,89.1792,8979.0
2023-09-27 09:55:00,92.3,92.31,92.26,92.27,11139.0,89.1792,89.1889,89.1405,89.1502,11139.0
2023-09-27 10:00:00,92.28,92.32,92.17,92.2,9069.0,89.1599,89.1985,89.0536,89.0826,9069.0
2023-09-27 10:05:00,92.19,92.19,92.13,92.14,2916.0,89.0729,89.0729,89.0149,89.0246,2916.0
2023-09-27 10:10:00,92.14,92.14,92.06,92.06,7724.0,89.0246,89.0246,88.9473,88.9473,7724.0
2023-09-27 10:15:00,92.05,92.08,92.04,92.06,115909.0,88.9376,88.9666,88.928,88.9473,115909.0
2023-09-27 10:20:00,92.07,92.24,92.07,92.2,18865.0,88.957,89.1212,88.957,89.0826,18865.0
2023-09-27 10:25:00,92.24,92.25,92.17,92.21,16248.0,89.1212,89.1309,89.0536,89.0922,16248.0
2023-09-27 10:30:00,92.21,92.21,92.11,92.2,16432.0,89.0922,89.0922,88.9956,89.0826,16432.0
2023-09-27 10:35:00,92.2,92.21,92.17,92.17,4320.0,89.0826,89.0922,89.0536,89.0536,4320.0
2023-09-27 10:40:00,92.14,92.14,92.11,92.12,6100.0,89.0246,89.0246,88.9956,89.0053,6100.0
2023-09-27 10:45:00,92.12,92.14,92.06,92.13,14286.0,89.0053,89.0246,88.9473,89.0149,14286.0
2023-09-27 10:50:00,92.12,92.12,91.9,91.92,9880.0,89.0053,89.0053,88.7927,88.812,9880.0
2023-09-27 10:55:00,91.92,91.94,91.87,91.9,2920.0,88.812,88.8314,88.7637,88.7927,2920.0
2023-09-27 11:00:00,91.87,91.98,91.87,91.97,17463.0,88.7637,88.87,88.7637,88.8604,17463.0
2023-09-27 11:05:00,91.99,92.07,91.95,92.07,2701.0,88.8797,88.957,88.841,88.957,2701.0
2023-09-27 11:10:00,92.07,92.09,92.02,92.08,4922.0,88.957,88.9763,88.9087,88.9666,4922.0
2023-09-27 11:15:00,92.05,92.05,91.99,92.01,19150.0,88.9376,88.9376,88.8797,88.899,19150.0
2023-09-27 11:20:00,92.01,92.07,91.97,92.01,7378.0,88.899,88.957,88.8604,88.899,7378.0
2023-09-27 11:25:00,92.01,92.08,92.0,92.06,4037.0,88.899,88.9666,88.8893,88.9473,4037.0
2023-09-27 11:30:00,92.06,92.09,92.04,92.09,8562.0,88.9473,88.9763,88.928,88.9763,8562.0
2023-09-27 11:35:00,92.09,92.1,91.99,91.99,7564.0,88.9763,88.986,88.8797,88.8797,7564.0
2023-09-27 11:40:00,91.98,91.99,91.89,91.9,7288.0,88.87,88.8797,88.7831,88.7927,7288.0
2023-09-27 11:45:00,91.88,91.9,91.81,91.86,8123.0,88.7734,88.7927,88.7058,88.7541,8123.0
2023-09-27 11:50:00,91.86,91.87,91.82,91.84,7655.0,88.7541,88.7637,88.7154,88.7347,7655.0
2023-09-27 11:55:00,91.84,91.87,91.82,91.84,4149.0,88.7347,88.7637,88.7154,88.7347,4149.0
2023-09-27 12:00:00,91.83,91.83,91.71,91.71,61158.0,88.7251,88.7251,88.6091,88.6091,61158.0
2023-09-27 12:05:00,91.69,91.75,91.67,91.68,81842.0,88.5898,88.6478,88.5705,88.5802,81842.0
2023-09-27 12:10:00,91.69,91.72,91.66,91.68,6485.0,88.5898,88.6188,88.5608,88.5802,6485.0
2023-09-27 12:15:00,91.67,91.68,91.63,91.65,8851.0,88.5705,88.5802,88.5318,88.5512,8851.0
2023-09-27 12:20:00,91.64,91.67,91.61,91.64,6503.0,88.5415,88.5705,88.5125,88.5415,6503.0
2023-09-27 12:25:00,91.65,91.7,91.64,91.7,23155.0,88.5512,88.5995,88.5415,88.5995,23155.0
2023-09-27 12:30:00,91.7,91.75,91.68,91.75,29923.0,88.5995,88.6478,88.5802,88.6478,29923.0
2023-09-27 12:35:00,91.75,91.77,91.71,91.72,6260.0,88.6478,88.6671,88.6091,88.6188,6260.0
2023-09-27 12:40:00,91.72,91.8,91.7,91.8,18840.0,88.6188,88.6961,88.5995,88.6961,18840.0
2023-09-27 12:45:00,91.8,91.83,91.79,91.8,20511.0,88.6961,88.7251,88.6864,88.6961,20511.0
2023-09-27 12:50:00,91.8,91.8,91.74,91.74,24567.0,88.6961,88.6961,88.6381,88.6381,24567.0
2023-09-27 12:55:00,91.74,91.74,91.66,91.67,19286.0,88.6381,88.6381,88.5608,88.5705,19286.0
2023-09-27 13:00:00,91.68,91.79,91.68,91.78,21361.0,88.5802,88.6864,88.5802,88.6768,21361.0
2023-09-27 13:05:00,91.78,91.79,91.71,91.73,12248.0,88.6768,88.6864,88.6091,88.6285,12248.0
2023-09-27 13:10:00,91.74,91.74,91.6,91.6,41965.0,88.6381,88.6381,88.5029,88.5029,41965.0
2023-09-27 13:15:00,91.6,91.62,91.53,91.58,39959.0,88.5029,88.5222,88.4352,88.4835,39959.0
2023-09-27 13:20:00,91.58,91.58,91.47,91.49,30748.0,88.4835,88.4835,88.3773,88.3966,30748.0
2023-09-27 13:25:00,91.5,91.52,91.41,91.42,29853.0,88.4062,88.4256,88.3193,88.3289,29853.0
2023-09-27 13:30:00,91.41,91.46,91.4,91.45,23708.0,88.3193,88.3676,88.3096,88.3579,23708.0
2023-09-27 13:35:00,91.45,91.47,91.42,91.44,44502.0,88.3579,88.3773,88.3289,88.3483,44502.0
2023-09-27 13:40:00,91.42,91.44,91.32,91.43,57913.0,88.3289,88.3483,88.2323,88.3386,57913.0
2023-09-27 13:45:00,91.44,91.46,91.42,91.44,84764.0,88.3483,88.3676,88.3289,88.3483,84764.0
2023-09-27 13:50:00,91.46,91.53,91.45,91.53,36333.0,88.3676,88.4352,88.3579,88.4352,36333.0
2023-09-27 13:55:00,91.52,91.54,91.48,91.53,25348.0,88.4256,88.4449,88.3869,88.4352,25348.0
2023-09-27 14:00:00,91.53,91.53,91.48,91.49,66057.0,88.4352,88.4352,88.3869,88.3966,66057.0
2023-09-27 14:05:00,91.5,91.53,91.44,91.45,62478.0,88.4062,88.4352,88.3483,88.3579,62478.0
2023-09-27 14:10:00,91.45,91.47,91.4,91.46,60496.0,88.3579,88.3773,88.3096,88.3676,60496.0
2023-09-27 14:15:00,91.47,91.54,91.47,91.48,41801.0,88.3773,88.4449,88.3773,88.3869,41801.0
2023-09-27 14:20:00,91.47,91.55,91.47,91.54,12653.0,88.3773,88.4546,88.3773,88.4449,12653.0
2023-09-27 14:25:00,91.55,91.72,91.53,91.72,22529.0,88.4546,88.6188,88.4352,88.6188,22529.0
2023-09-27 14:30:00,91.72,91.9,91.72,91.87,24725.0,88.6188,88.7927,88.6188,88.7637,24725.0
2023-09-27 14:35:00,91.91,92.01,91.9,92.01,40034.0,88.8024,88.899,88.7927,88.899,40034.0
2023-09-27 14:40:00,92.01,92.07,91.95,92.06,21674.0,88.899,88.957,88.841,88.9473,21674.0
2023-09-27 14:45:00,92.08,92.09,91.99,91.99,11647.0,88.9666,88.9763,88.8797,88.8797,11647.0
2023-09-27 14:50:00,91.99,92.03,91.96,92.03,17727.0,88.8797,88.9183,88.8507,88.9183,17727.0
2023-09-27 14:55:00,92.03,92.06,91.99,92.02,10803.0,88.9183,88.9473,88.8797,88.9087,10803.0
2023-09-27 15:00:00,92.01,92.18,91.99,92.18,14339.0,88.899,89.0633,88.8797,89.0633,14339.0
2023-09-27 15:05:00,92.18,92.28,92.16,92.23,12470.0,89.0633,89.1599,89.0439,89.1116,12470.0
2023-09-27 15:10:00,92.25,92.35,92.2,92.2,38803.0,89.1309,89.2275,89.0826,89.0826,38803.0
2023-09-27 15:15:00,92.2,92.21,92.13,92.13,26380.0,89.0826,89.0922,89.0149,89.0149,26380.0
2023-09-27 15:20:00,92.16,92.19,92.14,92.17,10721.0,89.0439,89.0729,89.0246,89.0536,10721.0
2023-09-27 15:25:00,92.17,92.22,92.14,92.15,17533.0,89.0536,89.1019,89.0246,89.0343,17533.0
2023-09-27 15:30:00,92.14,92.15,92.1,92.15,66995.0,89.0246,89.0343,88.986,89.0343,66995.0
2023-09-27 15:35:00,92.15,92.15,92.02,92.06,21430.0,89.0343,89.0343,88.9087,88.9473,21430.0
2023-09-27 15:40:00,92.05,92.05,91.86,91.9,48791.0,88.9376,88.9376,88.7541,88.7927,48791.0
2023-09-27 15:45:00,91.9,91.93,91.86,91.91,21720.0,88.7927,88.8217,88.7541,88.8024,21720.0
2023-09-27 15:50:00,91.91,92.03,91.9,92.03,45220.0,88.8024,88.9183,88.7927,88.9183,45220.0
2023-09-27 15:55:00,92.02,92.05,91.97,92.03,148730.0,88.9087,88.9376,88.8604,88.9183,148730.0
2023-09-28 09:30:00,91.98,92.1,91.9,92.09,158583.0,88.87,88.986,88.7927,88.9763,158583.0
2023-09-28 09:35:00,92.1,92.12,91.92,92.01,12468.0,88.986,89.0053,88.812,88.899,12468.0
2023-09-28 09:40:00,92.03,92.05,91.82,91.87,9590.0,88.9183,88.9376,88.7154,88.7637,9590.0
2023-09-28 09:45:00,91.9,91.99,91.85,91.85,19149.0,88.7927,88.8797,88.7444,88.7444,19149.0
2023-09-28 09:50:00,91.92,92.13,91.92,92.12,33726.0,88.812,89.0149,88.812,89.0053,33726.0
2023-09-28 09:55:00,92.12,92.17,92.09,92.17,13565.0,89.0053,89.0536,88.9763,89.0536,13565.0
2023-09-28 10:00:00,92.17,92.28,92.15,92.28,29881.0,89.0536,89.1599,89.0343,89.1599,29881.0
2023-09-28 10:05:00,92.26,92.27,92.15,92.25,27510.0,89.1405,89.1502,89.0343,89.1309,27510.0
2023-09-28 10:10:00,92.24,92.29,92.22,92.24,11479.0,89.1212,89.1695,89.1019,89.1212,11479.0
2023-09-28 10:15:00,92.25,92.26,92.05,92.17,14715.0,89.1309,89.1405,88.9376,89.0536,14715.0
2023-09-28 10:20:00,92.23,92.27,92.16,92.19,6479.0,89.1116,89.1502,89.0439,89.0729,6479.0
2023-09-28 10:25:00,92.18,92.22,92.12,92.17,98804.0,89.0633,89.1019,89.0053,89.0536,98804.0
2023-09-28 10:30:00,92.16,92.17,91.98,92.06,5824.0,89.0439,89.0536,88.87,88.9473,5824.0
2023-09-28 10:35:00,92.06,92.17,92.06,92.17,25077.0,88.9473,89.0536,88.9473,89.0536,25077.0
2023-09-28 10:40:00,92.18,92.28,92.11,92.27,9182.0,89.0633,89.1599,88.9956,89.1502,9182.0
2023-09-28 10:45:00,92.29,92.37,92.27,92.35,12441.0,89.1695,89.2468,89.1502,89.2275,12441.0
2023-09-28 10:50:00,92.36,92.38,92.32,92.36,15098.0,89.2372,89.2565,89.1985,89.2372,15098.0
2023-09-28 10:55:00,92.35,92.39,92.33,92.36,14239.0,89.2275,89.2662,89.2082,89.2372,14239.0
2023-09-28 11:00:00,92.36,92.37,92.31,92.33,36186.0,89.2372,89.2468,89.1889,89.2082,36186.0
2023-09-28 11:05:00,92.33,92.45,92.32,92.42,7408.0,89.2082,89.3241,89.1985,89.2951,7408.0
2023-09-28 11:10:00,92.42,92.43,92.33,92.37,8086.0,89.2951,89.3048,89.2082,89.2468,8086.0
2023-09-28 11:15:00,92.39,92.41,92.34,92.36,55919.0,89.2662,89.2855,89.2178,89.2372,55919.0
2023-09-28 11:20:00,92.36,92.49,92.34,92.49,12458.0,89.2372,89.3628,89.2178,89.3628,12458.0
2023-09-28 11:25:00,92.51,92.56,92.48,92.55,40176.0,89.3821,89.4304,89.3531,89.4207,40176.0
2023-09-28 11:30:00,92.56,92.67,92.56,92.65,21268.0,89.4304,89.5367,89.4304,89.5174,21268.0
2023-09-28 11:35:00,92.65,92.67,92.64,92.66,4753.0,89.5174,89.5367,89.5077,89.527,4753.0
2023-09-28 11:40:00,92.66,92.78,92.66,92.77,12716.0,89.527,89.643,89.527,89.6333,12716.0
2023-09-28 11:45:00,92.78,92.8,92.74,92.77,9901.0,89.643,89.6623,89.6043,89.6333,9901.0
2023-09-28 11:50:00,92.79,92.84,92.78,92.83,9048.0,89.6526,89.7009,89.643,89.6913,9048.0
2023-09-28 11:55:00,92.83,92.83,92.76,92.81,29471.0,89.6913,89.6913,89.6236,89.672,29471.0
2023-09-28 12:00:00,92.81,92.82,92.73,92.76,32247.0,89.672,89.6816,89.5947,89.6236,32247.0
2023-09-28 12:05:00,92.76,92.76,92.72,92.74,13313.0,89.6236,89.6236,89.585,89.6043,13313.0
2023-09-28 12:10:00,92.75,92.76,92.73,92.75,9686.0,89.614,89.6236,89.5947,89.614,9686.0
2023-09-28 12:15:00,92.77,92.82,92.76,92.82,18324.0,89.6333,89.6816,89.6236,89.6816,18324.0
2023-09-28 12:20:00,92.81,92.83,92.77,92.79,274621.0,89.672,89.6913,89.6333,89.6526,274621.0
2023-09-28 12:25:00,92.79,92.93,92.79,92.92,28538.0,89.6526,89.7879,89.6526,89.7782,28538.0
2023-09-28 12:30:00,92.94,92.94,92.84,92.86,4476.0,89.7976,89.7976,89.7009,89.7203,4476.0
2023-09-28 12:35:00,92.87,92.89,92.86,92.87,6168.0,89.7299,89.7492,89.7203,89.7299,6168.0
2023-09-28 12:40:00,92.87,92.93,92.87,92.9,10150.0,89.7299,89.7879,89.7299,89.7589,10150.0
2023-09-28 12:45:00,92.91,92.91,92.77,92.77,3346.0,89.7686,89.7686,89.6333,89.6333,3346.0
2023-09-28 12:50:00,92.75,92.78,92.63,92.63,3264.0,89.614,89.643,89.498,89.498,3264.0
2023-09-28 12:55:00,92.66,92.71,92.62,92.7,3214.0,89.527,89.5753,89.4884,89.5657,3214.0
2023-09-28 13:00:00,92.69,92.74,92.64,92.65,6005.0,89.556,89.6043,89.5077,89.5174,6005.0
2023-09-28 13:05:00,92.62,92.69,92.57,92.69,9138.0,89.4884,89.556,89.4401,89.556,9138.0
2023-09-28 13:10:00,92.73,92.74,92.66,92.7,4244.0,89.5947,89.6043,89.527,89.5657,4244.0
2023-09-28 13:15:00,92.66,92.69,92.64,92.66,3179.0,89.527,89.556,89.5077,89.527,3179.0
2023-09-28 13:20:00,92.68,92.74,92.67,92.73,3900.0,89.5463,89.6043,89.5367,89.5947,3900.0
2023-09-28 13:25:00,92.72,92.72,92.59,92.59,8641.0,89.585,89.585,89.4594,89.4594,8641.0
2023-09-28 13:30:00,92.59,92.6,92.48,92.5,15278.0,89.4594,89.4691,89.3531,89.3724,15278.0
2023-09-28 13:35:00,92.51,92.55,92.51,92.52,5632.0,89.3821,89.4207,89.3821,89.3918,5632.0
2023-09-28 13:40:00,92.53,92.53,92.46,92.46,3566.0,89.4014,89.4014,89.3338,89.3338,3566.0
2023-09-28 13:45:00,92.47,92.57,92.45,92.56,9244.0,89.3434,89.4401,89.3241,89.4304,9244.0
2023-09-28 13:50:00,92.56,92.57,92.5,92.53,2100.0,89.4304,89.4401,89.3724,89.4014,2100.0
2023-09-28 13:55:00,92.52,92.54,92.5,92.52,5489.0,89.3918,89.4111,89.3724,89.3918,5489.0
2023-09-28 14:00:00,92.53,92.54,92.5,92.51,7457.0,89.4014,89.4111,89.3724,89.3821,7457.0
2023-09-28 14:05:00,92.48,92.58,92.47,92.57,11174.0,89.3531,89.4497,89.3434,89.4401,11174.0
2023-09-28 14:10:00,92.57,92.64,92.53,92.64,9188.0,89.4401,89.5077,89.4014,89.5077,9188.0
2023-09-28 14:15:00,92.65,92.72,92.64,92.69,2903.0,89.5174,89.585,89.5077,89.556,2903.0
2023-09-28 14:20:00,92.69,92.7,92.64,92.64,6000.0,89.556,89.5657,89.5077,89.5077,6000.0
2023-09-28 14:25:00,92.63,92.7,92.63,92.67,23541.0,89.498,89.5657,89.498,89.5367,23541.0
2023-09-28 14:30:00,92.67,92.67,92.54,92.54,5827.0,89.5367,89.5367,89.4111,89.4111,5827.0
2023-09-28 14:35:00,92.49,92.52,92.42,92.51,5542.0,89.3628,89.3918,89.2951,89.3821,5542.0
2023-09-28 14:40:00,92.5,92.6,92.48,92.58,4047.0,89.3724,89.4691,89.3531,89.4497,4047.0
2023-09-28 14:45:00,92.54,92.57,92.5,92.5,3111.0,89.4111,89.4401,89.3724,89.3724,3111.0
2023-09-28 14:50:00,92.54,92.54,92.47,92.49,3303.0,89.4111,89.4111,89.3434,89.3628,3303.0
2023-09-28 14:55:00,92.49,92.55,92.48,92.55,5180.0,89.3628,89.4207,89.3531,89.4207,5180.0
2023-09-28 15:00:00,92.59,92.63,92.57,92.63,8485.0,89.4594,89.498,89.4401,89.498,8485.0
2023-09-28 15:05:00,92.63,92.65,92.58,92.62,3990.0,89.498,89.5174,89.4497,89.4884,3990.0
2023-09-28 15:10:00,92.64,92.69,92.64,92.69,4652.0,89.5077,89.556,89.5077,89.556,4652.0
2023-09-28 15:15:00,92.69,92.78,92.69,92.76,22359.0,89.556,89.643,89.556,89.6236,22359.0
2023-09-28 15:20:00,92.75,92.79,92.74,92.78,4950.0,89.614,89.6526,89.6043,89.643,4950.0
2023-09-28 15:25:00,92.8,92.83,92.8,92.83,5005.0,89.6623,89.6913,89.6623,89.6913,5005.0
2023-09-28 15:30:00,92.82,92.84,92.71,92.71,12386.0,89.6816,89.7009,89.5753,89.5753,12386.0
2023-09-28 15:35:00,92.7,92.7,92.53,92.53,17566.0,89.5657,89.5657,89.4014,89.4014,17566.0
2023-09-28 15:40:00,92.53,92.61,92.53,92.61,21988.0,89.4014,89.4787,89.4014,89.4787,21988.0
2023-09-28 15:45:00,92.62,92.64,92.53,92.55,17830.0,89.4884,89.5077,89.4014,89.4207,17830.0
2023-09-28 15:50:00,92.56,92.62,92.53,92.57,47457.0,89.4304,89.4884,89.4014,89.4401,47457.0
2023-09-28 15:55:00,92.56,92.66,92.56,92.61,55166.0,89.4304,89.527,89.4304,89.4787,55166.0
2023-09-29 09:30:00,93.45,93.45,93.24,93.28,83446.0,90.2903,90.2903,90.0874,90.1261,83446.0
2023-09-29 09:35:00,93.27,93.32,93.26,93.31,64004.0,90.1164,90.1647,90.1067,90.155,64004.0
2023-09-29 09:40:00,93.29,93.29,93.2,93.21,48023.0,90.1357,90.1357,90.0488,90.0584,48023.0
2023-09-29 09:45:00,93.23,93.28,93.16,93.22,82498.0,90.0778,90.1261,90.0101,90.0681,82498.0
2023-09-29 09:50:00,93.18,93.26,93.16,93.26,19266.0,90.0294,90.1067,90.0101,90.1067,19266.0
2023-09-29 09:55:00,93.27,93.31,93.23,93.29,8044.0,90.1164,90.155,90.0778,90.1357,8044.0
2023-09-29 10:00:00,93.34,93.35,93.27,93.28,24557.0,90.184,90.1937,90.1164,90.1261,24557.0
2023-09-29 10:05:00,93.28,93.28,93.15,93.19,4900.0,90.1261,90.1261,90.0005,90.0391,4900.0
2023-09-29 10:10:00,93.19,93.22,93.09,93.15,20226.0,90.0391,90.0681,89.9425,90.0005,20226.0
2023-09-29 10:15:00,93.14,93.16,93.06,93.1,7147.0,89.9908,90.0101,89.9135,89.9521,7147.0
2023-09-29 10:20:00,93.1,93.13,92.95,92.95,35227.0,89.9521,89.9811,89.8072,89.8072,35227.0
2023-09-29 10:25:00,92.94,93.05,92.94,93.0,38740.0,89.7976,89.9038,89.7976,89.8555,38740.0
2023-09-29 10:30:00,93.0,93.1,93.0,93.06,43681.0,89.8555,89.9521,89.8555,89.9135,43681.0
2023-09-29 10:35:00,93.09,93.11,93.03,93.06,66722.0,89.9425,89.9618,89.8845,89.9135,66722.0
2023-09-29 10:40:00,93.05,93.09,93.02,93.09,4808.0,89.9038,89.9425,89.8749,89.9425,4808.0
2023-09-29 10:45:00,93.08,93.17,93.08,93.14,5490.0,89.9328,90.0198,89.9328,89.9908,5490.0
2023-09-29 10:50:00,93.15,93.2,93.08,93.19,17618.0,90.0005,90.0488,89.9328,90.0391,17618.0
2023-09-29 10:55:00,93.19,93.19,93.03,93.04,9517.0,90.0391,90.0391,89.8845,89.8942,9517.0
2023-09-29 11:00:00,93.05,93.06,92.93,92.95,20007.0,89.9038,89.9135,89.7879,89.8072,20007.0
2023-09-29 11:05:00,92.93,92.98,92.9,92.95,21397.0,89.7879,89.8362,89.7589,89.8072,21397.0
2023-09-29 11:10:00,92.96,93.02,92.96,92.99,5573.0,89.8169,89.8749,89.8169,89.8459,5573.0
2023-09-29 11:15:00,92.96,93.01,92.94,93.0,3549.0,89.8169,89.8652,89.7976,89.8555,3549.0
2023-09-29 11:20:00,93.0,93.18,93.0,93.18,5654.0,89.8555,90.0294,89.8555,90.0294,5654.0
2023-09-29 11:25:00,93.16,93.17,92.92,92.92,6885.0,90.0101,90.0198,89.7782,89.7782,6885.0
2023-09-29 11:30:00,92.91,92.95,92.82,92.84,10071.0,89.7686,89.8072,89.6816,89.7009,10071.0
2023-09-29 11:35:00,92.85,92.87,92.74,92.78,4262.0,89.7106,89.7299,89.6043,89.643,4262.0
2023-09-29 11:40:00,92.78,92.82,92.72,92.75,53057.0,89.643,89.6816,89.585,89.614,53057.0
2023-09-29 11:45:00,92.78,92.79,92.73,92.75,3551.0,89.643,89.6526,89.5947,89.614,3551.0
2023-09-29 11:50:00,92.74,92.77,92.65,92.71,9262.0,89.6043,89.6333,89.5174,89.5753,9262.0
2023-09-29 11:55:00,92.71,92.78,92.71,92.76,13450.0,89.5753,89.643,89.5753,89.6236,13450.0
2023-09-29 12:00:00,92.76,92.79,92.72,92.78,9523.0,89.6236,89.6526,89.585,89.643,9523.0
2023-09-29 12:05:00,92.77,92.85,92.77,92.82,9257.0,89.6333,89.7106,89.6333,89.6816,9257.0
2023-09-29 12:10:00,92.8,92.86,92.69,92.7,17213.0,89.6623,89.7203,89.556,89.5657,17213.0
2023-09-29 12:15:00,92.69,92.8,92.67,92.8,8310.0,89.556,89.6623,89.5367,89.6623,8310.0
2023-09-29 12:20:00,92.79,92.87,92.79,92.83,12274.0,89.6526,89.7299,89.6526,89.6913,12274.0
2023-09-29 12:25:00,92.8,92.85,92.8,92.8,21005.0,89.6623,89.7106,89.6623,89.6623,21005.0
2023-09-29 12:30:00,92.81,92.84,92.75,92.8,31721.0,89.672,89.7009,89.614,89.6623,31721.0
2023-09-29 12:35:00,92.79,92.83,92.76,92.76,15254.0,89.6526,89.6913,89.6236,89.6236,15254.0
2023-09-29 12:40:00,92.77,92.82,92.71,92.72,12177.0,89.6333,89.6816,89.5753,89.585,12177.0
2023-09-29 12:45:00,92.72,92.79,92.61,92.63,31380.0,89.585,89.6526,89.4787,89.498,31380.0
2023-09-29 12:50:00,92.63,92.65,92.53,92.54,5795.0,89.498,89.5174,89.4014,89.4111,5795.0
2023-09-29 12:55:00,92.55,92.59,92.54,92.58,14201.0,89.4207,89.4594,89.4111,89.4497,14201.0
2023-09-29 13:00:00,92.54,92.54,92.41,92.45,16863.0,89.4111,89.4111,89.2855,89.3241,16863.0
2023-09-29 13:05:00,92.44,92.44,92.32,92.34,12814.0,89.3145,89.3145,89.1985,89.2178,12814.0
2023-09-29 13:10:00,92.33,92.36,92.28,92.32,30651.0,89.2082,89.2372,89.1599,89.1985,30651.0
2023-09-29 13:15:00,92.32,92.33,92.25,92.3,13345.0,89.1985,89.2082,89.1309,89.1792,13345.0
2023-09-29 13:20:00,92.3,92.37,92.29,92.35,24117.0,89.1792,89.2468,89.1695,89.2275,24117.0
2023-09-29 13:25:00,92.35,92.45,92.34,92.44,23796.0,89.2275,89.3241,89.2178,89.3145,23796.0
2023-09-29 13:30:00,92.43,92.47,92.38,92.4,27720.0,89.3048,89.3434,89.2565,89.2758,27720.0
2023-09-29 13:35:00,92.4,92.44,92.37,92.41,11242.0,89.2758,89.3145,89.2468,89.2855,11242.0
2023-09-29 13:40:00,92.42,92.47,92.38,92.43,23838.0,89.2951,89.3434,89.2565,89.3048,23838.0
2023-09-29 13:45:00,92.43,92.44,92.3,92.31,33006.0,89.3048,89.3145,89.1792,89.1889,33006.0
2023-09-29 13:50:00,92.32,92.36,92.25,92.31,17560.0,89.1985,89.2372,89.1309,89.1889,17560.0
2023-09-29 13:55:00,92.29,92.33,92.2,92.2,11836.0,89.1695,89.2082,89.0826,89.0826,11836.0
2023-09-29 14:00:00,92.19,92.26,92.17,92.26,23870.0,89.0729,89.1405,89.0536,89.1405,23870.0
2023-09-29 14:05:00,92.27,92.29,92.21,92.22,22909.0,89.1502,89.1695,89.0922,89.1019,22909.0
2023-09-29 14:10:00,92.22,92.28,92.2,92.25,52145.0,89.1019,89.1599,89.0826,89.1309,52145.0
2023-09-29 14:15:00,92.25,92.28,92.19,92.22,16320.0,89.1309,89.1599,89.0729,89.1019,16320.0
2023-09-29 14:20:00,92.21,92.31,92.21,92.31,15250.0,89.0922,89.1889,89.0922,89.1889,15250.0
2023-09-29 14:25:00,92.31,92.36,92.19,92.2,50200.0,89.1889,89.2372,89.0729,89.0826,50200.0
2023-09-29 14:30:00,92.2,92.24,92.16,92.23,18466.0,89.0826,89.1212,89.0439,89.1116,18466.0
2023-09-29 14:35:00,92.22,92.25,92.2,92.23,29422.0,89.1019,89.1309,89.0826,89.1116,29422.0
2023-09-29 14:40:00,92.23,92.39,92.23,92.38,16948.0,89.1116,89.2662,89.1116,89.2565,16948.0
2023-09-29 14:45:00,92.37,92.38,92.32,92.32,42576.0,89.2468,89.2565,89.1985,89.1985,42576.0
2023-09-29 14:50:00,92.32,92.36,92.3,92.36,18373.0,89.1985,89.2372,89.1792,89.2372,18373.0
2023-09-29 14:55:00,92.37,92.57,92.37,92.57,31757.0,89.2468,89.4401,89.2468,89.4401,31757.0
2023-09-29 15:00:00,92.59,92.61,92.41,92.44,27027.0,89.4594,89.4787,89.2855,89.3145,27027.0
2023-09-29 15:05:00,92.45,92.53,92.45,92.45,32693.0,89.3241,89.4014,89.3241,89.3241,32693.0
2023-09-29 15:10:00,92.43,92.56,92.42,92.49,18424.0,89.3048,89.4304,89.2951,89.3628,18424.0
2023-09-29 15:15:00,92.52,92.55,92.46,92.5,25869.0,89.3918,89.4207,89.3338,89.3724,25869.0
2023-09-29 15:20:00,92.5,92.5,92.44,92.44,26879.0,89.3724,89.3724,89.3145,89.3145,26879.0
2023-09-29 15:25:00,92.44,92.47,92.35,92.45,30500.0,89.3145,89.3434,89.2275,89.3241,30500.0
2023-09-29 15:30:00,92.44,92.45,92.36,92.36,35332.0,89.3145,89.3241,89.2372,89.2372,35332.0
2023-09-29 15:35:00,92.34,92.43,92.34,92.42,39298.0,89.2178,89.3048,89.2178,89.2951,39298.0
2023-09-29 15:40:00,92.41,92.43,92.33,92.35,55835.0,89.2855,89.3048,89.2082,89.2275,55835.0
2023-09-29 15:45:00,92.35,92.49,92.34,92.49,100202.0,89.2275,89.3628,89.2178,89.3628,100202.0
2023-09-29 15:50:00,92.48,92.64,92.43,92.47,103571.0,89.3531,89.5077,89.3048,89.3434,103571.0
2023-09-29 15:55:00,92.47,92.47,92.27,92.38,145131.0,89.3434,89.3434,89.1502,89.2565,145131.0
2023-10-02 09:30:00,92.15,92.24,92.09,92.22,86389.0,89.0343,89.1212,88.9763,89.1019,86389.0
2023-10-02 09:35:00,92.24,92.29,92.23,92.28,10352.0,89.1212,89.1695,89.1116,89.1599,10352.0
2023-10-02 09:40:00,92.25,92.25,92.17,92.22,5277.0,89.1309,89.1309,89.0536,89.1019,5277.0
2023-10-02 09:45:00,92.19,92.19,92.05,92.06,11248.0,89.0729,89.0729,88.9376,88.9473,11248.0
2023-10-02 09:50:00,92.08,92.08,91.91,92.0,5540.0,88.9666,88.9666,88.8024,88.8893,5540.0
2023-10-02 09:55:00,92.0,92.06,91.99,92.03,90260.0,88.8893,88.9473,88.8797,88.9183,90260.0
2023-10-02 10:00:00,91.98,92.25,91.94,92.24,35966.0,88.87,89.1309,88.8314,89.1212,35966.0
2023-10-02 10:05:00,92.23,92.23,92.07,92.07,13948.0,89.1116,89.1116,88.957,88.957,13948.0
2023-10-02 10:10:00,92.05,92.1,91.93,91.93,17661.0,88.9376,88.986,88.8217,88.8217,17661.0
2023-10-02 10:15:00,91.93,92.09,91.93,92.01,19453.0,88.8217,88.9763,88.8217,88.899,19453.0
2023-10-02 10:20:00,91.99,92.06,91.9,92.05,15624.0,88.8797,88.9473,88.7927,88.9376,15624.0
2023-10-02 10:25:00,92.06,92.12,91.89,91.93,14769.0,88.9473,89.0053,88.7831,88.8217,14769.0
2023-10-02 10:30:00,91.93,92.01,91.83,91.94,9347.0,88.8217,88.899,88.7251,88.8314,9347.0
2023-10-02 10:35:00,91.97,91.98,91.89,91.89,10964.0,88.8604,88.87,88.7831,88.7831,10964.0
2023-10-02 10:40:00,91.95,91.97,91.76,91.9,12710.0,88.841,88.8604,88.6575,88.7927,12710.0
2023-10-02 10:45:00,91.91,91.96,91.86,91.87,12125.0,88.8024,88.8507,88.7541,88.7637,12125.0
2023-10-02 10:50:00,91.91,91.93,91.83,91.84,18886.0,88.8024,88.8217,88.7251,88.7347,18886.0
2023-10-02 10:55:00,91.85,91.87,91.76,91.84,8522.0,88.7444,88.7637,88.6575,88.7347,8522.0
2023-10-02 11:00:00,91.83,92.04,91.83,91.97,10121.0,88.7251,88.928,88.7251,88.8604,10121.0
2023-10-02 11:05:00,91.94,91.98,91.89,91.91,8359.0,88.8314,88.87,88.7831,88.8024,8359.0
2023-10-02 11:10:00,91.93,92.01,91.89,91.99,4222.0,88.8217,88.899,88.7831,88.8797,4222.0
2023-10-02 11:15:00,92.0,92.09,92.0,92.07,5674.0,88.8893,88.9763,88.8893,88.957,5674.0
2023-10-02 11:20:00,92.09,92.22,92.09,92.2,11195.0,88.9763,89.1019,88.9763,89.0826,11195.0
2023-10-02 11:25:00,92.21,92.22,92.14,92.2,3700.0,89.0922,89.1019,89.0246,89.0826,3700.0
2023-10-02 11:30:00,92.25,92.25,92.17,92.18,15551.0,89.1309,89.1309,89.0536,89.0633,15551.0
2023-10-02 11:35:00,92.18,92.19,92.01,92.05,20563.0,89.0633,89.0729,88.899,88.9376,20563.0
2023-10-02 11:40:00,92.06,92.06,91.92,91.94,23882.0,88.9473,88.9473,88.812,88.8314,23882.0
2023-10-02 11:45:00,91.94,91.95,91.85,91.87,20746.0,88.8314,88.841,88.7444,88.7637,20746.0
2023-10-02 11:50:00,91.89,91.91,91.72,91.75,35298.0,88.7831,88.8024,88.6188,88.6478,35298.0
2023-10-02 11:55:00,91.72,91.77,91.71,91.76,18471.0,88.6188,88.6671,88.6091,88.6575,18471.0
2023-10-02 12:00:00,91.75,91.76,91.71,91.73,5526.0,88.6478,88.6575,88.6091,88.6285,5526.0
2023-10-02 12:05:00,91.72,91.72,91.59,91.59,5496.0,88.6188,88.6188,88.4932,88.4932,5496.0
2023-10-02 12:10:00,91.62,91.72,91.6,91.72,31878.0,88.5222,88.6188,88.5029,88.6188,31878.0
2023-10-02 12:15:00,91.73,91.79,91.7,91.7,5718.0,88.6285,88.6864,88.5995,88.5995,5718.0
2023-10-02 12:20:00,91.7,91.75,91.69,91.74,3646.0,88.5995,88.6478,88.5898,88.6381,3646.0
2023-10-02 12:25:00,91.74,91.79,91.66,91.7,8228.0,88.6381,88.6864,88.5608,88.5995,8228.0
2023-10-02 12:30:00,91.68,91.7,91.65,91.67,5724.0,88.5802,88.5995,88.5512,88.5705,5724.0
2023-10-02 12:35:00,91.68,91.73,91.62,91.67,6598.0,88.5802,88.6285,88.5222,88.5705,6598.0
2023-10-02 12:40:00,91.68,91.7,91.63,91.63,4285.0,88.5802,88.5995,88.5318,88.5318,4285.0
2023-10-02 12:45:00,91.64,91.64,91.51,91.51,3563.0,88.5415,88.5415,88.4159,88.4159,3563.0
2023-10-02 12:50:00,91.5,91.57,91.5,91.55,8685.0,88.4062,88.4739,88.4062,88.4546,8685.0
2023-10-02 12:55:00,91.54,91.58,91.53,91.55,7746.0,88.4449,88.4835,88.4352,88.4546,7746.0
2023-10-02 13:00:00,91.56,91.65,91.56,91.6,4817.0,88.4642,88.5512,88.4642,88.5029,4817.0
2023-10-02 13:05:00,91.62,91.62,91.55,91.61,6961.0,88.5222,88.5222,88.4546,88.5125,6961.0
2023-10-02 13:10:00,91.57,91.61,91.53,91.55,2445.0,88.4739,88.5125,88.4352,88.4546,2445.0
2023-10-02 13:15:00,91.55,91.68,91.55,91.66,6715.0,88.4546,88.5802,88.4546,88.5608,6715.0
2023-10-02 13:20:00,91.69,91.7,91.65,91.69,10114.0,88.5898,88.5995,88.5512,88.5898,10114.0
2023-10-02 13:25:00,91.69,91.74,91.68,91.7,3464.0,88.5898,88.6381,88.5802,88.5995,3464.0
2023-10-02 13:30:00,91.74,91.74,91.67,91.67,4719.0,88.6381,88.6381,88.5705,88.5705,4719.0
2023-10-02 13:35:00,91.68,91.7,91.64,91.65,3250.0,88.5802,88.5995,88.5415,88.5512,3250.0
2023-10-02 13:40:00,91.66,91.74,91.65,91.71,6469.0,88.5608,88.6381,88.5512,88.6091,6469.0
2023-10-02 13:45:00,91.7,91.73,91.69,91.69,2984.0,88.5995,88.6285,88.5898,88.5898,2984.0
2023-10-02 13:50:00,91.7,91.76,91.7,91.76,1554.0,88.5995,88.6575,88.5995,88.6575,1554.0
2023-10-02 13:55:00,91.76,91.76,91.68,91.68,3327.0,88.6575,88.6575,88.5802,88.5802,3327.0
2023-10-02 14:00:00,91.68,91.69,91.63,91.66,6865.0,88.5802,88.5898,88.5318,88.5608,6865.0
2023-10-02 14:05:00,91.67,91.76,91.67,91.72,5195.0,88.5705,88.6575,88.5705,88.6188,5195.0
2023-10-02 14:10:00,91.73,91.9,91.73,91.9,11454.0,88.6285,88.7927,88.6285,88.7927,11454.0
2023-10-02 14:15:00,91.9,91.9,91.74,91.76,3538.0,88.7927,88.7927,88.6381,88.6575,3538.0
2023-10-02 14:20:00,91.75,91.75,91.65,91.68,5727.0,88.6478,88.6478,88.5512,88.5802,5727.0
2023-10-02 14:25:00,91.68,91.68,91.57,91.57,9001.0,88.5802,88.5802,88.4739,88.4739,9001.0
2023-10-02 14:30:00,91.58,91.62,91.56,91.6,7837.0,88.4835,88.5222,88.4642,88.5029,7837.0
2023-10-02 14:35:00,91.6,91.62,91.53,91.53,5003.0,88.5029,88.5222,88.4352,88.4352,5003.0
2023-10-02 14:40:00,91.52,91.54,91.49,91.52,16294.0,88.4256,88.4449,88.3966,88.4256,16294.0
2023-10-02 14:45:00,91.53,91.58,91.53,91.57,8765.0,88.4352,88.4835,88.4352,88.4739,8765.0
2023-10-02 14:50:00,91.58,91.66,91.58,91.59,18474.0,88.4835,88.5608,88.4835,88.4932,18474.0
2023-10-02 14:55:00,91.58,91.6,91.55,91.59,18483.0,88.4835,88.5029,88.4546,88.4932,18483.0
2023-10-02 15:00:00,91.58,91.61,91.49,91.52,13587.0,88.4835,88.5125,88.3966,88.4256,13587.0
2023-10-02 15:05:00,91.51,91.64,91.51,91.63,12119.0,88.4159,88.5415,88.4159,88.5318,12119.0
2023-10-02 15:10:00,91.63,91.69,91.58,91.59,15978.0,88.5318,88.5898,88.4835,88.4932,15978.0
2023-10-02 15:15:00,91.59,91.69,91.59,91.64,26884.0,88.4932,88.5898,88.4932,88.5415,26884.0
2023-10-02 15:20:00,91.63,91.78,91.62,91.77,14757.0,88.5318,88.6768,88.5222,88.6671,14757.0
2023-10-02 15:25:00,91.77,91.77,91.68,91.7,44941.0,88.6671,88.6671,88.5802,88.5995,44941.0
2023-10-02 15:30:00,91.71,91.81,91.68,91.8,164076.0,88.6091,88.7058,88.5802,88.6961,164076.0
2023-10-02 15:35:00,91.81,91.81,91.73,91.79,21375.0,88.7058,88.7058,88.6285,88.6864,21375.0
2023-10-02 15:40:00,91.79,91.82,91.77,91.78,21955.0,88.6864,88.7154,88.6671,88.6768,21955.0
2023-10-02 15:45:00,91.78,91.83,91.75,91.77,29164.0,88.6768,88.7251,88.6478,88.6671,29164.0
2023-10-02 15:50:00,91.77,91.89,91.72,91.89,76188.0,88.6671,88.7831,88.6188,88.7831,76188.0
2023-10-02 15:55:00,91.89,91.96,91.88,91.95,112546.0,88.7831,88.8507,88.7734,88.841,112546.0
2023-10-03 09:30:00,91.36,91.45,91.32,91.43,99804.0,88.271,88.3579,88.2323,88.3386,99804.0
2023-10-03 09:35:00,91.43,91.46,91.35,91.4,16440.0,88.3386,88.3676,88.2613,88.3096,16440.0
2023-10-03 09:40:00,91.4,91.53,91.38,91.49,49708.0,88.3096,88.4352,88.2903,88.3966,49708.0
2023-10-03 09:45:00,91.49,91.6,91.43,91.59,53768.0,88.3966,88.5029,88.3386,88.4932,53768.0
2023-10-03 09:50:00,91.59,91.64,91.52,91.61,15412.0,88.4932,88.5415,88.4256,88.5125,15412.0
2023-10-03 09:55:00,91.62,91.62,91.55,91.56,6934.0,88.5222,88.5222,88.4546,88.4642,6934.0
2023-10-03 10:00:00,91.56,91.56,91.14,91.14,65250.0,88.4642,88.4642,88.0584,88.0584,65250.0
2023-10-03 10:05:00,91.1,91.15,91.0,91.01,25407.0,88.0198,88.0681,87.9231,87.9328,25407.0
2023-10-03 10:10:00,91.03,91.31,91.02,91.08,92964.0,87.9521,88.2227,87.9425,88.0004,92964.0
2023-10-03 10:15:00,91.07,91.07,90.84,90.92,58860.0,87.9908,87.9908,87.7686,87.8459,58860.0
2023-10-03 10:20:00,90.91,91.06,90.9,90.93,22455.0,87.8362,87.9811,87.8265,87.8555,22455.0
2023-10-03 10:25:00,90.93,91.05,90.89,90.91,19447.0,87.8555,87.9715,87.8169,87.8362,19447.0
2023-10-03 10:30:00,90.91,91.04,90.87,90.96,8895.0,87.8362,87.9618,87.7975,87.8845,8895.0
2023-10-03 10:35:00,90.96,91.07,90.85,90.85,15333.0,87.8845,87.9908,87.7782,87.7782,15333.0
2023-10-03 10:40:00,90.85,90.99,90.85,90.95,16205.0,87.7782,87.9135,87.7782,87.8748,16205.0
2023-10-03 10:45:00,90.93,90.96,90.76,90.81,19544.0,87.8555,87.8845,87.6913,87.7396,19544.0
2023-10-03 10:50:00,90.79,90.81,90.71,90.8,20317.0,87.7203,87.7396,87.643,87.7299,20317.0
2023-10-03 10:55:00,90.78,90.84,90.75,90.81,6469.0,87.7106,87.7686,87.6816,87.7396,6469.0
2023-10-03 11:00:00,90.78,90.82,90.69,90.7,14909.0,87.7106,87.7492,87.6236,87.6333,14909.0
2023-10-03 11:05:00,90.72,90.78,90.67,90.76,5229.0,87.6526,87.7106,87.6043,87.6913,5229.0
2023-10-03 11:10:00,90.71,90.71,90.65,90.7,11827.0,87.643,87.643,87.585,87.6333,11827.0
2023-10-03 11:15:00,90.7,90.75,90.69,90.75,5775.0,87.6333,87.6816,87.6236,87.6816,5775.0
2023-10-03 11:20:00,90.75,90.82,90.69,90.74,10652.0,87.6816,87.7492,87.6236,87.6719,10652.0
2023-10-03 11:25:00,90.73,90.75,90.67,90.72,25286.0,87.6623,87.6816,87.6043,87.6526,25286.0
2023-10-03 11:30:00,90.72,90.78,90.62,90.62,13659.0,87.6526,87.7106,87.556,87.556,13659.0
2023-10-03 11:35:00,90.62,90.62,90.57,90.62,13113.0,87.556,87.556,87.5077,87.556,13113.0
2023-10-03 11:40:00,90.66,90.69,90.63,90.66,16814.0,87.5946,87.6236,87.5657,87.5946,16814.0
2023-10-03 11:45:00,90.64,90.67,90.59,90.61,6253.0,87.5753,87.6043,87.527,87.5463,6253.0
2023-10-03 11:50:00,90.6,90.67,90.58,90.58,16234.0,87.5367,87.6043,87.5174,87.5174,16234.0
2023-10-03 11:55:00,90.58,90.67,90.58,90.64,13394.0,87.5174,87.6043,87.5174,87.5753,13394.0
2023-10-03 12:00:00,90.65,90.82,90.64,90.8,78278.0,87.585,87.7492,87.5753,87.7299,78278.0
2023-10-03 12:05:00,90.79,90.86,90.77,90.77,8699.0,87.7203,87.7879,87.7009,87.7009,8699.0
2023-10-03 12:10:00,90.78,90.8,90.74,90.8,30415.0,87.7106,87.7299,87.6719,87.7299,30415.0
2023-10-03 12:15:00,90.8,90.89,90.76,90.84,30451.0,87.7299,87.8169,87.6913,87.7686,30451.0
2023-10-03 12:20:00,90.85,90.86,90.77,90.83,31354.0,87.7782,87.7879,87.7009,87.7589,31354.0
2023-10-03 12:25:00,90.83,90.93,90.8,90.91,46046.0,87.7589,87.8555,87.7299,87.8362,46046.0
2023-10-03 12:30:00,90.92,90.95,90.88,90.88,8407.0,87.8459,87.8748,87.8072,87.8072,8407.0
2023-10-03 12:35:00,90.88,90.89,90.83,90.87,7504.0,87.8072,87.8169,87.7589,87.7975,7504.0
2023-10-03 12:40:00,90.87,90.93,90.79,90.8,8275.0,87.7975,87.8555,87.7203,87.7299,8275.0
2023-10-03 12:45:00,90.8,90.88,90.8,90.88,13657.0,87.7299,87.8072,87.7299,87.8072,13657.0
2023-10-03 12:50:00,90.88,90.89,90.81,90.81,6432.0,87.8072,87.8169,87.7396,87.7396,6432.0
2023-10-03 12:55:00,90.81,90.89,90.78,90.84,8348.0,87.7396,87.8169,87.7106,87.7686,8348.0
2023-10-03 13:00:00,90.85,90.96,90.85,90.92,10832.0,87.7782,87.8845,87.7782,87.8459,10832.0
2023-10-03 13:05:00,90.93,90.94,90.84,90.84,6138.0,87.8555,87.8652,87.7686,87.7686,6138.0
2023-10-03 13:10:00,90.84,90.86,90.8,90.85,7639.0,87.7686,87.7879,87.7299,87.7782,7639.0
2023-10-03 13:15:00,90.83,90.85,90.78,90.8,6269.0,87.7589,87.7782,87.7106,87.7299,6269.0
2023-10-03 13:20:00,90.78,90.85,90.77,90.83,8185.0,87.7106,87.7782,87.7009,87.7589,8185.0
2023-10-03 13:25:00,90.83,90.83,90.75,90.77,8239.0,87.7589,87.7589,87.6816,87.7009,8239.0
2023-10-03 13:30:00,90.79,90.8,90.72,90.74,10189.0,87.7203,87.7299,87.6526,87.6719,10189.0
2023-10-03 13:35:00,90.74,90.74,90.69,90.69,4658.0,87.6719,87.6719,87.6236,87.6236,4658.0
2023-10-03 13:40:00,90.7,90.76,90.7,90.73,8357.0,87.6333,87.6913,87.6333,87.6623,8357.0
2023-10-03 13:45:00,90.72,90.74,90.64,90.64,5509.0,87.6526,87.6719,87.5753,87.5753,5509.0
2023-10-03 13:50:00,90.66,90.67,90.6,90.64,6601.0,87.5946,87.6043,87.5367,87.5753,6601.0
2023-10-03 13:55:00,90.63,90.63,90.55,90.58,5300.0,87.5657,87.5657,87.4884,87.5174,5300.0
2023-10-03 14:00:00,90.59,90.63,90.53,90.54,18241.0,87.527,87.5657,87.469,87.4787,18241.0
2023-10-03 14:05:00,90.55,90.56,90.47,90.48,8408.0,87.4884,87.498,87.4111,87.4207,8408.0
2023-10-03 14:10:00,90.52,90.52,90.47,90.5,7585.0,87.4594,87.4594,87.4111,87.4401,7585.0
2023-10-03 14:15:00,90.5,90.5,90.44,90.5,4039.0,87.4401,87.4401,87.3821,87.4401,4039.0
2023-10-03 14:20:00,90.5,90.52,90.47,90.51,7157.0,87.4401,87.4594,87.4111,87.4497,7157.0
2023-10-03 14:25:00,90.52,90.54,90.47,90.51,11068.0,87.4594,87.4787,87.4111,87.4497,11068.0
2023-10-03 14:30:00,90.5,90.57,90.5,90.55,14599.0,87.4401,87.5077,87.4401,87.4884,14599.0
2023-10-03 14:35:00,90.57,90.65,90.54,90.65,9622.0,87.5077,87.585,87.4787,87.585,9622.0
2023-10-03 14:40:00,90.64,90.65,90.61,90.65,24111.0,87.5753,87.585,87.5463,87.585,24111.0
2023-10-03 14:45:00,90.65,90.69,90.64,90.67,9657.0,87.585,87.6236,87.5753,87.6043,9657.0
2023-10-03 14:50:00,90.67,90.72,90.64,90.69,9794.0,87.6043,87.6526,87.5753,87.6236,9794.0
2023-10-03 14:55:00,90.68,90.69,90.64,90.65,11111.0,87.614,87.6236,87.5753,87.585,11111.0
2023-10-03 15:00:00,90.63,90.7,90.58,90.65,24595.0,87.5657,87.6333,87.5174,87.585,24595.0
2023-10-03 15:05:00,90.65,90.65,90.54,90.59,14094.0,87.585,87.585,87.4787,87.527,14094.0
2023-10-03 15:10:00,90.59,90.61,90.55,90.55,8265.0,87.527,87.5463,87.4884,87.4884,8265.0
2023-10-03 15:15:00,90.55,90.63,90.55,90.6,48494.0,87.4884,87.5657,87.4884,87.5367,48494.0
2023-10-03 15:20:00,90.6,90.64,90.6,90.64,8700.0,87.5367,87.5753,87.5367,87.5753,8700.0
2023-10-03 15:25:00,90.64,90.64,90.57,90.57,17788.0,87.5753,87.5753,87.5077,87.5077,17788.0
2023-10-03 15:30:00,90.57,90.58,90.5,90.5,11668.0,87.5077,87.5174,87.4401,87.4401,11668.0
2023-10-03 15:35:00,90.52,90.57,90.51,90.57,23139.0,87.4594,87.5077,87.4497,87.5077,23139.0
2023-10-03 15:40:00,90.58,90.69,90.56,90.66,20793.0,87.5174,87.6236,87.498,87.5946,20793.0
2023-10-03 15:45:00,90.65,90.67,90.62,90.67,29637.0,87.585,87.6043,87.556,87.6043,29637.0
2023-10-03 15:50:00,90.66,90.75,90.64,90.66,96430.0,87.5946,87.6816,87.5753,87.5946,96430.0
2023-10-03 15:55:00,90.66,90.73,90.64,90.72,138050.0,87.5946,87.6623,87.5753,87.6526,138050.0
2023-10-04 09:30:00,90.8,90.94,90.8,90.92,54309.0,87.7299,87.8652,87.7299,87.8459,54309.0
2023-10-04 09:35:00,90.93,91.03,90.85,90.98,58061.0,87.8555,87.9521,87.7782,87.9038,58061.0
2023-10-04 09:40:00,90.97,90.97,90.82,90.84,41723.0,87.8942,87.8942,87.7492,87.7686,41723.0
2023-10-04 09:45:00,90.84,90.88,90.76,90.83,56793.0,87.7686,87.8072,87.6913,87.7589,56793.0
2023-10-04 09:50:00,90.83,90.85,90.72,90.82,18087.0,87.7589,87.7782,87.6526,87.7492,18087.0
2023-10-04 09:55:00,90.81,90.89,90.76,90.8,18985.0,87.7396,87.8169,87.6913,87.7299,18985.0
2023-10-04 10:00:00,90.79,90.87,90.58,90.59,16888.0,87.7203,87.7975,87.5174,87.527,16888.0
2023-10-04 10:05:00,90.6,90.66,90.47,90.54,20565.0,87.5367,87.5946,87.4111,87.4787,20565.0
2023-10-04 10:10:00,90.57,90.66,90.55,90.65,22253.0,87.5077,87.5946,87.4884,87.585,22253.0
2023-10-04 10:15:00,90.62,90.62,90.48,90.6,19103.0,87.556,87.556,87.4207,87.5367,19103.0
2023-10-04 10:20:00,90.61,90.61,90.41,90.46,16818.0,87.5463,87.5463,87.3531,87.4014,16818.0
2023-10-04 10:25:00,90.47,90.51,90.35,90.35,17246.0,87.4111,87.4497,87.2951,87.2951,17246.0
2023-10-04 10:30:00,90.37,90.59,90.37,90.59,7894.0,87.3145,87.527,87.3145,87.527,7894.0
2023-10-04 10:35:00,90.64,90.7,90.64,90.65,10503.0,87.5753,87.6333,87.5753,87.585,10503.0
2023-10-04 10:40:00,90.63,90.74,90.62,90.62,7843.0,87.5657,87.6719,87.556,87.556,7843.0
2023-10-04 10:45:00,90.61,90.65,90.41,90.41,9135.0,87.5463,87.585,87.3531,87.3531,9135.0
2023-10-04 10:50:00,90.4,90.51,90.4,90.44,17056.0,87.3434,87.4497,87.3434,87.3821,17056.0
2023-10-04 10:55:00,90.44,90.45,90.38,90.43,16495.0,87.3821,87.3917,87.3241,87.3724,16495.0
2023-10-04 11:00:00,90.42,90.52,90.37,90.49,6937.0,87.3628,87.4594,87.3145,87.4304,6937.0
2023-10-04 11:05:00,90.49,90.6,90.48,90.59,10936.0,87.4304,87.5367,87.4207,87.527,10936.0
2023-10-04 11:10:00,90.59,90.68,90.59,90.63,11708.0,87.527,87.614,87.527,87.5657,11708.0
2023-10-04 11:15:00,90.63,90.79,90.63,90.79,22417.0,87.5657,87.7203,87.5657,87.7203,22417.0
2023-10-04 11:20:00,90.81,90.84,90.72,90.73,13949.0,87.7396,87.7686,87.6526,87.6623,13949.0
2023-10-04 11:25:00,90.75,90.85,90.74,90.81,19647.0,87.6816,87.7782,87.6719,87.7396,19647.0
2023-10-04 11:30:00,90.82,90.82,90.74,90.8,3584.0,87.7492,87.7492,87.6719,87.7299,3584.0
2023-10-04 11:35:00,90.78,90.85,90.73,90.81,11698.0,87.7106,87.7782,87.6623,87.7396,11698.0
2023-10-04 11:40:00,90.82,90.83,90.71,90.79,9378.0,87.7492,87.7589,87.643,87.7203,9378.0
2023-10-04 11:45:00,90.79,90.98,90.75,90.93,22047.0,87.7203,87.9038,87.6816,87.8555,22047.0
2023-10-04 11:50:00,90.93,90.99,90.87,90.97,13099.0,87.8555,87.9135,87.7975,87.8942,13099.0
2023-10-04 11:55:00,90.98,91.05,90.98,91.04,28222.0,87.9038,87.9715,87.9038,87.9618,28222.0
2023-10-04 12:00:00,91.05,91.05,90.93,90.93,20448.0,87.9715,87.9715,87.8555,87.8555,20448.0
2023-10-04 12:05:00,90.93,90.99,90.92,90.97,21072.0,87.8555,87.9135,87.8459,87.8942,21072.0
2023-10-04 12:10:00,90.98,91.04,90.94,90.96,5822.0,87.9038,87.9618,87.8652,87.8845,5822.0
2023-10-04 12:15:00,90.95,91.06,90.95,91.05,5915.0,87.8748,87.9811,87.8748,87.9715,5915.0
2023-10-04 12:20:00,91.07,91.09,90.98,90.98,5867.0,87.9908,88.0101,87.9038,87.9038,5867.0
2023-10-04 12:25:00,90.99,91.07,90.99,91.07,5274.0,87.9135,87.9908,87.9135,87.9908,5274.0
2023-10-04 12:30:00,91.08,91.14,91.05,91.1,5232.0,88.0004,88.0584,87.9715,88.0198,5232.0
2023-10-04 12:35:00,91.11,91.11,91.04,91.05,3461.0,88.0294,88.0294,87.9618,87.9715,3461.0
2023-10-04 12:40:00,91.05,91.08,90.99,91.0,13490.0,87.9715,88.0004,87.9135,87.9231,13490.0
2023-10-04 12:45:00,91.0,91.07,91.0,91.07,2258.0,87.9231,87.9908,87.9231,87.9908,2258.0
2023-10-04 12:50:00,91.08,91.08,91.0,91.01,4750.0,88.0004,88.0004,87.9231,87.9328,4750.0
2023-10-04 12:55:00,91.01,91.04,90.96,90.99,2804.0,87.9328,87.9618,87.8845,87.9135,2804.0
2023-10-04 13:00:00,90.99,91.0,90.91,90.91,7338.0,87.9135,87.9231,87.8362,87.8362,7338.0
2023-10-04 13:05:00,90.92,90.97,90.92,90.97,7663.0,87.8459,87.8942,87.8459,87.8942,7663.0
2023-10-04 13:10:00,90.95,90.96,90.89,90.89,13593.0,87.8748,87.8845,87.8169,87.8169,13593.0
2023-10-04 13:15:00,90.89,90.95,90.89,90.92,8689.0,87.8169,87.8748,87.8169,87.8459,8689.0
2023-10-04 13:20:00,90.93,90.96,90.86,90.86,14815.0,87.8555,87.8845,87.7879,87.7879,14815.0
2023-10-04 13:25:00,90.86,90.86,90.78,90.79,15124.0,87.7879,87.7879,87.7106,87.7203,15124.0
2023-10-04 13:30:00,90.77,90.81,90.74,90.8,6528.0,87.7009,87.7396,87.6719,87.7299,6528.0
2023-10-04 13:35:00,90.82,90.82,90.76,90.79,15903.0,87.7492,87.7492,87.6913,87.7203,15903.0
2023-10-04 13:40:00,90.79,90.79,90.73,90.79,121233.0,87.7203,87.7203,87.6623,87.7203,121233.0
2023-10-04 13:45:00,90.8,90.82,90.78,90.81,17457.0,87.7299,87.7492,87.7106,87.7396,17457.0
2023-10-04 13:50:00,90.81,90.81,90.69,90.71,16329.0,87.7396,87.7396,87.6236,87.643,16329.0
2023-10-04 13:55:00,90.69,90.74,90.67,90.7,9045.0,87.6236,87.6719,87.6043,87.6333,9045.0
2023-10-04 14:00:00,90.69,90.71,90.64,90.71,35094.0,87.6236,87.643,87.5753,87.643,35094.0
2023-10-04 14:05:00,90.72,90.74,90.65,90.65,10350.0,87.6526,87.6719,87.585,87.585,10350.0
2023-10-04 14:10:00,90.65,90.74,90.65,90.73,5151.0,87.585,87.6719,87.585,87.6623,5151.0
2023-10-04 14:15:00,90.73,90.79,90.73,90.79,5848.0,87.6623,87.7203,87.6623,87.7203,5848.0
2023-10-04 14:20:00,90.79,90.79,90.58,90.61,8027.0,87.7203,87.7203,87.5174,87.5463,8027.0
2023-10-04 14:25:00,90.61,90.74,90.61,90.73,6991.0,87.5463,87.6719,87.5463,87.6623,6991.0
2023-10-04 14:30:00,90.73,90.79,90.7,90.72,23411.0,87.6623,87.7203,87.6333,87.6526,23411.0
2023-10-04 14:35:00,90.7,90.76,90.67,90.76,15383.0,87.6333,87.6913,87.6043,87.6913,15383.0
2023-10-04 14:40:00,90.75,90.82,90.75,90.81,6291.0,87.6816,87.7492,87.6816,87.7396,6291.0
2023-10-04 14:45:00,90.81,90.85,90.8,90.8,8439.0,87.7396,87.7782,87.7299,87.7299,8439.0
2023-10-04 14:50:00,90.79,90.82,90.78,90.81,6358.0,87.7203,87.7492,87.7106,87.7396,6358.0
2023-10-04 14:55:00,90.8,90.87,90.79,90.85,10245.0,87.7299,87.7975,87.7203,87.7782,10245.0
2023-10-04 15:00:00,90.86,90.91,90.85,90.85,8986.0,87.7879,87.8362,87.7782,87.7782,8986.0
2023-10-04 15:05:00,90.87,90.92,90.83,90.92,5100.0,87.7975,87.8459,87.7589,87.8459,5100.0
2023-10-04 15:10:00,90.91,91.02,90.91,91.0,25935.0,87.8362,87.9425,87.8362,87.9231,25935.0
2023-10-04 15:15:00,91.0,91.14,90.99,91.08,10825.0,87.9231,88.0584,87.9135,88.0004,10825.0
2023-10-04 15:20:00,91.07,91.13,91.06,91.13,11773.0,87.9908,88.0488,87.9811,88.0488,11773.0
2023-10-04 15:25:00,91.12,91.15,91.08,91.08,27615.0,88.0391,88.0681,88.0004,88.0004,27615.0
2023-10-04 15:30:00,91.1,91.17,91.09,91.16,26634.0,88.0198,88.0874,88.0101,88.0777,26634.0
2023-10-04 15:35:00,91.16,91.26,91.16,91.2,11170.0,88.0777,88.1744,88.0777,88.1164,11170.0
2023-10-04 15:40:00,91.21,91.25,91.19,91.19,7950.0,88.126,88.1647,88.1067,88.1067,7950.0
2023-10-04 15:45:00,91.18,91.24,91.15,91.15,20223.0,88.0971,88.155,88.0681,88.0681,20223.0
2023-10-04 15:50:00,91.11,91.18,91.05,91.18,26884.0,88.0294,88.0971,87.9715,88.0971,26884.0
2023-10-04 15:55:00,91.2,91.21,91.14,91.14,98574.0,88.1164,88.126,88.0584,88.0584,98574.0
2023-10-05 09:30:00,91.25,91.37,91.24,91.34,83312.0,88.1647,88.2806,88.155,88.2517,83312.0
2023-10-05 09:35:00,91.36,91.42,91.22,91.22,71337.0,88.271,88.3289,88.1357,88.1357,71337.0
2023-10-05 09:40:00,91.21,91.22,91.12,91.14,7898.0,88.126,88.1357,88.0391,88.0584,7898.0
2023-10-05 09:45:00,91.15,91.18,91.08,91.13,8488.0,88.0681,88.0971,88.0004,88.0488,8488.0
2023-10-05 09:50:00,91.15,91.21,91.1,91.16,11208.0,88.0681,88.126,88.0198,88.0777,11208.0
2023-10-05 09:55:00,91.16,91.28,91.16,91.26,21152.0,88.0777,88.1937,88.0777,88.1744,21152.0
2023-10-05 10:00:00,91.25,91.25,91.1,91.11,11421.0,88.1647,88.1647,88.0198,88.0294,11421.0
2023-10-05 10:05:00,91.08,91.08,91.0,91.07,8659.0,88.0004,88.0004,87.9231,87.9908,8659.0
2023-10-05 10:10:00,91.06,91.12,91.02,91.12,4145.0,87.9811,88.0391,87.9425,88.0391,4145.0
2023-10-05 10:15:00,91.08,91.17,91.04,91.17,143293.0,88.0004,88.0874,87.9618,88.0874,143293.0
2023-10-05 10:20:00,91.17,91.18,91.02,91.04,180551.0,88.0874,88.0971,87.9425,87.9618,180551.0
2023-10-05 10:25:00,91.03,91.21,91.03,91.15,54722.0,87.9521,88.126,87.9521,88.0681,54722.0
2023-10-05 10:30:00,91.13,91.16,91.06,91.08,26628.0,88.0488,88.0777,87.9811,88.0004,26628.0
2023-10-05 10:35:00,91.07,91.07,90.83,90.84,20690.0,87.9908,87.9908,87.7589,87.7686,20690.0
2023-10-05 10:40:00,90.84,90.88,90.79,90.88,14462.0,87.7686,87.8072,87.7203,87.8072,14462.0
2023-10-05 10:45:00,90.87,90.89,90.84,90.84,7300.0,87.7975,87.8169,87.7686,87.7686,7300.0
2023-10-05 10:50:00,90.84,90.91,90.82,90.89,14650.0,87.7686,87.8362,87.7492,87.8169,14650.0
2023-10-05 10:55:00,90.92,90.93,90.85,90.86,6291.0,87.8459,87.8555,87.7782,87.7879,6291.0
2023-10-05 11:00:00,90.86,90.88,90.77,90.81,14419.0,87.7879,87.8072,87.7009,87.7396,14419.0
2023-10-05 11:05:00,90.78,90.78,90.69,90.72,13983.0,87.7106,87.7106,87.6236,87.6526,13983.0
2023-10-05 11:10:00,90.75,90.83,90.71,90.82,6594.0,87.6816,87.7589,87.643,87.7492,6594.0
2023-10-05 11:15:00,90.82,90.86,90.76,90.77,40386.0,87.7492,87.7879,87.6913,87.7009,40386.0
2023-10-05 11:20:00,90.77,90.92,90.76,90.9,854388.0,87.7009,87.8459,87.6913,87.8265,854388.0
2023-10-05 11:25:00,90.9,90.9,90.8,90.84,289394.0,87.8265,87.8265,87.7299,87.7686,289394.0
2023-10-05 11:30:00,90.84,90.85,90.76,90.8,294851.0,87.7686,87.7782,87.6913,87.7299,294851.0
2023-10-05 11:35:00,90.81,90.91,90.8,90.88,538978.0,87.7396,87.8362,87.7299,87.8072,538978.0
2023-10-05 11:40:00,90.88,90.92,90.8,90.8,562200.0,87.8072,87.8459,87.7299,87.7299,562200.0
2023-10-05 11:45:00,90.8,90.88,90.77,90.84,325539.0,87.7299,87.8072,87.7009,87.7686,325539.0
2023-10-05 11:50:00,90.84,90.94,90.79,90.93,435875.0,87.7686,87.8652,87.7203,87.8555,435875.0
2023-10-05 11:55:00,90.94,90.94,90.8,90.83,242533.0,87.8652,87.8652,87.7299,87.7589,242533.0
2023-10-05 12:00:00,90.83,90.93,90.79,90.91,377544.0,87.7589,87.8555,87.7203,87.8362,377544.0
2023-10-05 12:05:00,90.9,90.95,90.89,90.93,485414.0,87.8265,87.8748,87.8169,87.8555,485414.0
2023-10-05 12:10:00,90.92,91.01,90.91,91.0,525291.0,87.8459,87.9328,87.8362,87.9231,525291.0
2023-10-05 12:15:00,91.01,91.02,90.92,90.97,366299.0,87.9328,87.9425,87.8459,87.8942,366299.0
2023-10-05 12:20:00,90.97,91.05,90.97,90.99,56039.0,87.8942,87.9715,87.8942,87.9135,56039.0
2023-10-05 12:25:00,91.0,91.09,90.98,91.08,26111.0,87.9231,88.0101,87.9038,88.0004,26111.0
2023-10-05 12:30:00,91.09,91.13,91.04,91.04,17314.0,88.0101,88.0488,87.9618,87.9618,17314.0
2023-10-05 12:35:00,91.04,91.08,91.04,91.06,23636.0,87.9618,88.0004,87.9618,87.9811,23636.0
2023-10-05 12:40:00,91.05,91.05,90.98,91.01,50979.0,87.9715,87.9715,87.9038,87.9328,50979.0
2023-10-05 12:45:00,90.99,91.01,90.91,90.92,22756.0,87.9135,87.9328,87.8362,87.8459,22756.0
2023-10-05 12:50:00,90.92,90.99,90.91,90.98,42042.0,87.8459,87.9135,87.8362,87.9038,42042.0
2023-10-05 12:55:00,90.97,90.98,90.91,90.98,14342.0,87.8942,87.9038,87.8362,87.9038,14342.0
2023-10-05 13:00:00,90.98,91.01,90.9,90.91,42518.0,87.9038,87.9328,87.8265,87.8362,42518.0
2023-10-05 13:05:00,90.92,90.92,90.84,90.84,7717.0,87.8459,87.8459,87.7686,87.7686,7717.0
2023-10-05 13:10:00,90.85,90.99,90.85,90.99,19319.0,87.7782,87.9135,87.7782,87.9135,19319.0
2023-10-05 13:15:00,90.99,91.02,90.96,90.98,18180.0,87.9135,87.9425,87.8845,87.9038,18180.0
2023-10-05 13:20:00,90.98,91.05,90.96,91.01,16339.0,87.9038,87.9715,87.8845,87.9328,16339.0
2023-10-05 13:25:00,91.0,91.06,90.99,91.06,7890.0,87.9231,87.9811,87.9135,87.9811,7890.0
2023-10-05 13:30:00,91.06,91.13,90.97,91.11,49625.0,87.9811,88.0488,87.8942,88.0294,49625.0
2023-10-05 13:35:00,91.11,91.23,91.11,91.2,26255.0,88.0294,88.1454,88.0294,88.1164,26255.0
2023-10-05 13:40:00,91.21,91.26,91.2,91.24,7817.0,88.126,88.1744,88.1164,88.155,7817.0
2023-10-05 13:45:00,91.27,91.27,91.22,91.24,43497.0,88.184,88.184,88.1357,88.155,43497.0
2023-10-05 13:50:00,91.25,91.28,91.19,91.2,70674.0,88.1647,88.1937,88.1067,88.1164,70674.0
2023-10-05 13:55:00,91.2,91.26,91.19,91.26,80330.0,88.1164,88.1744,88.1067,88.1744,80330.0
2023-10-05 14:00:00,91.27,91.37,91.26,91.34,50865.0,88.184,88.2806,88.1744,88.2517,50865.0
2023-10-05 14:05:00,91.34,91.35,91.25,91.27,63641.0,88.2517,88.2613,88.1647,88.184,63641.0
2023-10-05 14:10:00,91.27,91.29,91.23,91.29,55554.0,88.184,88.2033,88.1454,88.2033,55554.0
2023-10-05 14:15:00,91.29,91.34,91.28,91.31,71077.0,88.2033,88.2517,88.1937,88.2227,71077.0
2023-10-05 14:20:00,91.32,91.33,91.26,91.27,40662.0,88.2323,88.242,88.1744,88.184,40662.0
2023-10-05 14:25:00,91.28,91.3,91.23,91.3,49441.0,88.1937,88.213,88.1454,88.213,49441.0
2023-10-05 14:30:00,91.31,91.41,91.3,91.4,50481.0,88.2227,88.3193,88.213,88.3096,50481.0
2023-10-05 14:35:00,91.41,91.48,91.37,91.48,88830.0,88.3193,88.3869,88.2806,88.3869,88830.0
2023-10-05 14:40:00,91.47,91.5,91.39,91.43,69793.0,88.3773,88.4062,88.3,88.3386,69793.0
2023-10-05 14:45:00,91.42,91.45,91.41,91.43,63252.0,88.3289,88.3579,88.3193,88.3386,63252.0
2023-10-05 14:50:00,91.43,91.46,91.42,91.44,49799.0,88.3386,88.3676,88.3289,88.3483,49799.0
2023-10-05 14:55:00,91.44,91.47,91.4,91.45,39223.0,88.3483,88.3773,88.3096,88.3579,39223.0
2023-10-05 15:00:00,91.46,91.47,91.4,91.43,54147.0,88.3676,88.3773,88.3096,88.3386,54147.0
2023-10-05 15:05:00,91.43,91.45,91.4,91.41,57315.0,88.3386,88.3579,88.3096,88.3193,57315.0
2023-10-05 15:10:00,91.41,91.42,91.32,91.35,30871.0,88.3193,88.3289,88.2323,88.2613,30871.0
2023-10-05 15:15:00,91.36,91.38,91.32,91.34,30628.0,88.271,88.2903,88.2323,88.2517,30628.0
2023-10-05 15:20:00,91.34,91.36,91.29,91.31,63154.0,88.2517,88.271,88.2033,88.2227,63154.0
2023-10-05 15:25:00,91.32,91.41,91.32,91.41,54447.0,88.2323,88.3193,88.2323,88.3193,54447.0
2023-10-05 15:30:00,91.41,91.43,91.36,91.37,18640.0,88.3193,88.3386,88.271,88.2806,18640.0
2023-10-05 15:35:00,91.37,91.41,91.36,91.38,21475.0,88.2806,88.3193,88.271,88.2903,21475.0
2023-10-05 15:40:00,91.39,91.4,91.35,91.36,48038.0,88.3,88.3096,88.2613,88.271,48038.0
2023-10-05 15:45:00,91.36,91.44,91.34,91.4,56532.0,88.271,88.3483,88.2517,88.3096,56532.0
2023-10-05 15:50:00,91.39,91.42,91.34,91.35,46917.0,88.3,88.3289,88.2517,88.2613,46917.0
2023-10-05 15:55:00,91.34,91.38,91.3,91.32,54167.0,88.2517,88.2903,88.213,88.2323,54167.0
2023-10-06 09:30:00,90.99,91.14,90.96,91.04,14854.0,87.9135,88.0584,87.8845,87.9618,14854.0
2023-10-06 09:35:00,91.07,91.08,90.86,90.91,28143.0,87.9908,88.0004,87.7879,87.8362,28143.0
2023-10-06 09:40:00,90.89,90.96,90.79,90.92,15800.0,87.8169,87.8845,87.7203,87.8459,15800.0
2023-10-06 09:45:00,90.91,91.09,90.86,90.86,53374.0,87.8362,88.0101,87.7879,87.7879,53374.0
2023-10-06 09:50:00,90.84,90.95,90.8,90.86,70649.0,87.7686,87.8748,87.7299,87.7879,70649.0
2023-10-06 09:55:00,90.88,90.93,90.72,90.88,27409.0,87.8072,87.8555,87.6526,87.8072,27409.0
2023-10-06 10:00:00,90.9,90.91,90.72,90.77,6953.0,87.8265,87.8362,87.6526,87.7009,6953.0
2023-10-06 10:05:00,90.74,90.8,90.63,90.71,11544.0,87.6719,87.7299,87.5657,87.643,11544.0
2023-10-06 10:10:00,90.69,90.9,90.66,90.85,16122.0,87.6236,87.8265,87.5946,87.7782,16122.0
2023-10-06 10:15:00,90.85,90.86,90.77,90.78,9329.0,87.7782,87.7879,87.7009,87.7106,9329.0
2023-10-06 10:20:00,90.77,91.02,90.65,91.02,13681.0,87.7009,87.9425,87.585,87.9425,13681.0
2023-10-06 10:25:00,91.03,91.11,91.0,91.1,19051.0,87.9521,88.0294,87.9231,88.0198,19051.0
2023-10-06 10:30:00,91.13,91.28,91.13,91.22,28723.0,88.0488,88.1937,88.0488,88.1357,28723.0
2023-10-06 10:35:00,91.22,91.36,91.21,91.34,25244.0,88.1357,88.271,88.126,88.2517,25244.0
2023-10-06 10:40:00,91.34,91.39,91.26,91.34,9385.0,88.2517,88.3,88.1744,88.2517,9385.0
2023-10-06 10:45:00,91.34,91.41,91.32,91.33,7064.0,88.2517,88.3193,88.2323,88.242,7064.0
2023-10-06 10:50:00,91.33,91.37,91.26,91.26,17407.0,88.242,88.2806,88.1744,88.1744,17407.0
2023-10-06 10:55:00,91.25,91.33,91.2,91.31,8743.0,88.1647,88.242,88.1164,88.2227,8743.0
2023-10-06 11:00:00,91.32,91.47,91.31,91.47,17766.0,88.2323,88.3773,88.2227,88.3773,17766.0
2023-10-06 11:05:00,91.47,91.57,91.43,91.56,26965.0,88.3773,88.4739,88.3386,88.4642,26965.0
2023-10-06 11:10:00,91.56,91.64,91.55,91.59,19162.0,88.4642,88.5415,88.4546,88.4932,19162.0
2023-10-06 11:15:00,91.63,91.67,91.56,91.57,33742.0,88.5318,88.5705,88.4642,88.4739,33742.0
2023-10-06 11:20:00,91.58,91.67,91.57,91.66,14937.0,88.4835,88.5705,88.4739,88.5608,14937.0
2023-10-06 11:25:00,91.68,91.88,91.67,91.82,44877.0,88.5802,88.7734,88.5705,88.7154,44877.0
2023-10-06 11:30:00,91.83,91.99,91.83,91.97,14657.0,88.7251,88.8797,88.7251,88.8604,14657.0
2023-10-06 11:35:00,91.97,92.07,91.94,92.06,9124.0,88.8604,88.957,88.8314,88.9473,9124.0
2023-10-06 11:40:00,92.07,92.21,92.07,92.14,12035.0,88.957,89.0922,88.957,89.0246,12035.0
2023-10-06 11:45:00,92.13,92.25,92.09,92.25,10457.0,89.0149,89.1309,88.9763,89.1309,10457.0
2023-10-06 11:50:00,92.24,92.27,92.19,92.27,14451.0,89.1212,89.1502,89.0729,89.1502,14451.0
2023-10-06 11:55:00,92.27,92.41,92.25,92.39,81301.0,89.1502,89.2855,89.1309,89.2662,81301.0
2023-10-06 12:00:00,92.4,92.46,92.35,92.37,86917.0,89.2758,89.3338,89.2275,89.2468,86917.0
2023-10-06 12:05:00,92.38,92.43,92.34,92.38,40235.0,89.2565,89.3048,89.2178,89.2565,40235.0
2023-10-06 12:10:00,92.37,92.38,92.27,92.29,14494.0,89.2468,89.2565,89.1502,89.1695,14494.0
2023-10-06 12:15:00,92.29,92.33,92.27,92.31,54327.0,89.1695,89.2082,89.1502,89.1889,54327.0
2023-10-06 12:20:00,92.31,92.32,92.16,92.2,34669.0,89.1889,89.1985,89.0439,89.0826,34669.0
2023-10-06 12:25:00,92.19,92.28,92.16,92.23,11523.0,89.0729,89.1599,89.0439,89.1116,11523.0
2023-10-06 12:30:00,92.25,92.25,92.15,92.16,10744.0,89.1309,89.1309,89.0343,89.0439,10744.0
2023-10-06 12:35:00,92.14,92.23,92.13,92.17,18898.0,89.0246,89.1116,89.0149,89.0536,18898.0
2023-10-06 12:40:00,92.17,92.28,92.17,92.28,21430.0,89.0536,89.1599,89.0536,89.1599,21430.0
2023-10-06 12:45:00,92.28,92.33,92.28,92.3,11311.0,89.1599,89.2082,89.1599,89.1792,11311.0
2023-10-06 12:50:00,92.3,92.32,92.21,92.23,22660.0,89.1792,89.1985,89.0922,89.1116,22660.0
2023-10-06 12:55:00,92.25,92.25,92.2,92.23,42882.0,89.1309,89.1309,89.0826,89.1116,42882.0
2023-10-06 13:00:00,92.23,92.28,92.22,92.25,37168.0,89.1116,89.1599,89.1019,89.1309,37168.0
2023-10-06 13:05:00,92.25,92.3,92.23,92.26,18935.0,89.1309,89.1792,89.1116,89.1405,18935.0
2023-10-06 13:10:00,92.26,92.39,92.2,92.37,30914.0,89.1405,89.2662,89.0826,89.2468,30914.0
2023-10-06 13:15:00,92.38,92.4,92.36,92.4,11228.0,89.2565,89.2758,89.2372,89.2758,11228.0
2023-10-06 13:20:00,92.41,92.49,92.39,92.48,27534.0,89.2855,89.3628,89.2662,89.3531,27534.0
2023-10-06 13:25:00,92.48,92.5,92.44,92.47,31955.0,89.3531,89.3724,89.3145,89.3434,31955.0
2023-10-06 13:30:00,92.47,92.53,92.47,92.53,50038.0,89.3434,89.4014,89.3434,89.4014,50038.0
2023-10-06 13:35:00,92.53,92.53,92.43,92.48,39067.0,89.4014,89.4014,89.3048,89.3531,39067.0
2023-10-06 13:40:00,92.49,92.5,92.4,92.42,47159.0,89.3628,89.3724,89.2758,89.2951,47159.0
2023-10-06 13:45:00,92.42,92.47,92.38,92.45,79614.0,89.2951,89.3434,89.2565,89.3241,79614.0
2023-10-06 13:50:00,92.44,92.47,92.42,92.46,64469.0,89.3145,89.3434,89.2951,89.3338,64469.0
2023-10-06 13:55:00,92.45,92.52,92.45,92.51,65234.0,89.3241,89.3918,89.3241,89.3821,65234.0
2023-10-06 14:00:00,92.52,92.53,92.46,92.51,52605.0,89.3918,89.4014,89.3338,89.3821,52605.0
2023-10-06 14:05:00,92.5,92.53,92.44,92.52,72826.0,89.3724,89.4014,89.3145,89.3918,72826.0
2023-10-06 14:10:00,92.53,92.58,92.51,92.52,83472.0,89.4014,89.4497,89.3821,89.3918,83472.0
2023-10-06 14:15:00,92.52,92.53,92.49,92.5,7406.0,89.3918,89.4014,89.3628,89.3724,7406.0
2023-10-06 14:20:00,92.5,92.56,92.5,92.55,6900.0,89.3724,89.4304,89.3724,89.4207,6900.0
2023-10-06 14:25:00,92.55,92.65,92.55,92.64,18594.0,89.4207,89.5174,89.4207,89.5077,18594.0
2023-10-06 14:30:00,92.65,92.67,92.62,92.65,10823.0,89.5174,89.5367,89.4884,89.5174,10823.0
2023-10-06 14:35:00,92.66,92.73,92.66,92.71,34622.0,89.527,89.5947,89.527,89.5753,34622.0
2023-10-06 14:40:00,92.72,92.75,92.69,92.72,7115.0,89.585,89.614,89.556,89.585,7115.0
2023-10-06 14:45:00,92.72,92.76,92.71,92.72,46639.0,89.585,89.6236,89.5753,89.585,46639.0
2023-10-06 14:50:00,92.73,92.73,92.67,92.67,65954.0,89.5947,89.5947,89.5367,89.5367,65954.0
2023-10-06 14:55:00,92.66,92.69,92.64,92.68,69720.0,89.527,89.556,89.5077,89.5463,69720.0
2023-10-06 15:00:00,92.67,92.68,92.58,92.59,77449.0,89.5367,89.5463,89.4497,89.4594,77449.0
2023-10-06 15:05:00,92.58,92.66,92.56,92.64,85399.0,89.4497,89.527,89.4304,89.5077,85399.0
2023-10-06 15:10:00,92.63,92.63,92.55,92.58,77347.0,89.498,89.498,89.4207,89.4497,77347.0
2023-10-06 15:15:00,92.58,92.6,92.54,92.57,80516.0,89.4497,89.4691,89.4111,89.4401,80516.0
2023-10-06 15:20:00,92.56,92.64,92.55,92.63,98484.0,89.4304,89.5077,89.4207,89.498,98484.0
2023-10-06 15:25:00,92.63,92.66,92.61,92.66,87867.0,89.498,89.527,89.4787,89.527,87867.0
2023-10-06 15:30:00,92.66,92.68,92.58,92.59,128324.0,89.527,89.5463,89.4497,89.4594,128324.0
2023-10-06 15:35:00,92.6,92.67,92.59,92.66,26920.0,89.4691,89.5367,89.4594,89.527,26920.0
2023-10-06 15:40:00,92.68,92.69,92.6,92.61,53604.0,89.5463,89.556,89.4691,89.4787,53604.0
2023-10-06 15:45:00,92.62,92.66,92.6,92.63,41530.0,89.4884,89.527,89.4691,89.498,41530.0
2023-10-06 15:50:00,92.62,92.62,92.48,92.48,93238.0,89.4884,89.4884,89.3531,89.3531,93238.0
2023-10-06 15:55:00,92.48,92.52,92.45,92.46,129320.0,89.3531,89.3918,89.3241,89.3338,129320.0
2023-10-09 09:30:00,91.85,91.95,91.82,91.91,110297.0,88.7444,88.841,88.7154,88.8024,110297.0
2023-10-09 09:35:00,91.9,91.99,91.83,91.96,31073.0,88.7927,88.8797,88.7251,88.8507,31073.0
2023-10-09 09:40:00,91.96,92.09,91.94,92.09,30789.0,88.8507,88.9763,88.8314,88.9763,30789.0
2023-10-09 09:45:00,92.09,92.14,92.02,92.1,15500.0,88.9763,89.0246,88.9087,88.986,15500.0
2023-10-09 09:50:00,92.1,92.11,92.01,92.11,53870.0,88.986,88.9956,88.899,88.9956,53870.0
2023-10-09 09:55:00,92.11,92.17,92.07,92.15,15256.0,88.9956,89.0536,88.957,89.0343,15256.0
2023-10-09 10:00:00,92.14,92.19,91.94,91.94,27500.0,89.0246,89.0729,88.8314,88.8314,27500.0
2023-10-09 10:05:00,91.93,91.99,91.91,91.98,8084.0,88.8217,88.8797,88.8024,88.87,8084.0
2023-10-09 10:10:00,91.99,92.03,91.93,91.98,19561.0,88.8797,88.9183,88.8217,88.87,19561.0
2023-10-09 10:15:00,92.0,92.07,91.98,92.07,17218.0,88.8893,88.957,88.87,88.957,17218.0
2023-10-09 10:20:00,92.06,92.1,91.99,92.09,21441.0,88.9473,88.986,88.8797,88.9763,21441.0
2023-10-09 10:25:00,92.11,92.12,91.98,92.0,13354.0,88.9956,89.0053,88.87,88.8893,13354.0
2023-10-09 10:30:00,92.01,92.06,91.98,91.98,9800.0,88.899,88.9473,88.87,88.87,9800.0
2023-10-09 10:35:00,91.98,92.0,91.92,91.92,13583.0,88.87,88.8893,88.812,88.812,13583.0
2023-10-09 10:40:00,91.94,92.0,91.88,92.0,14500.0,88.8314,88.8893,88.7734,88.8893,14500.0
2023-10-09 10:45:00,91.99,92.0,91.81,91.81,13728.0,88.8797,88.8893,88.7058,88.7058,13728.0
2023-10-09 10:50:00,91.81,91.86,91.78,91.84,12015.0,88.7058,88.7541,88.6768,88.7347,12015.0
2023-10-09 10:55:00,91.85,91.88,91.84,91.85,11844.0,88.7444,88.7734,88.7347,88.7444,11844.0
2023-10-09 11:00:00,91.85,91.92,91.83,91.92,9448.0,88.7444,88.812,88.7251,88.812,9448.0
2023-10-09 11:05:00,91.92,91.92,91.86,91.9,4773.0,88.812,88.812,88.7541,88.7927,4773.0
2023-10-09 11:10:00,91.89,91.96,91.86,91.94,5843.0,88.7831,88.8507,88.7541,88.8314,5843.0
2023-10-09 11:15:00,91.93,91.99,91.93,91.98,8527.0,88.8217,88.8797,88.8217,88.87,8527.0
2023-10-09 11:20:00,91.99,92.03,91.96,92.0,6118.0,88.8797,88.9183,88.8507,88.8893,6118.0
2023-10-09 11:25:00,92.0,92.08,91.99,92.07,7061.0,88.8893,88.9666,88.8797,88.957,7061.0
2023-10-09 11:30:00,92.1,92.13,92.1,92.13,6040.0,88.986,89.0149,88.986,89.0149,6040.0
2023-10-09 11:35:00,92.12,92.15,92.11,92.12,50192.0,89.0053,89.0343,88.9956,89.0053,50192.0
2023-10-09 11:40:00,92.11,92.11,92.05,92.09,7996.0,88.9956,88.9956,88.9376,88.9763,7996.0
2023-10-09 11:45:00,92.08,92.08,92.0,92.06,21674.0,88.9666,88.9666,88.8893,88.9473,21674.0
2023-10-09 11:50:00,92.06,92.1,92.06,92.08,4593.0,88.9473,88.986,88.9473,88.9666,4593.0
2023-10-09 11:55:00,92.08,92.14,92.07,92.12,9698.0,88.9666,89.0246,88.957,89.0053,9698.0
2023-10-09 12:00:00,92.14,92.14,92.09,92.09,222812.0,89.0246,89.0246,88.9763,88.9763,222812.0
2023-10-09 12:05:00,92.09,92.22,92.08,92.18,32318.0,88.9763,89.1019,88.9666,89.0633,32318.0
2023-10-09 12:10:00,92.17,92.2,92.16,92.16,8800.0,89.0536,89.0826,89.0439,89.0439,8800.0
2023-10-09 12:15:00,92.16,92.21,92.16,92.2,6945.0,89.0439,89.0922,89.0439,89.0826,6945.0
2023-10-09 12:20:00,92.21,92.3,92.2,92.25,13434.0,89.0922,89.1792,89.0826,89.1309,13434.0
2023-10-09 12:25:00,92.24,92.24,92.15,92.15,15395.0,89.1212,89.1212,89.0343,89.0343,15395.0
2023-10-09 12:30:00,92.15,92.2,92.15,92.18,9581.0,89.0343,89.0826,89.0343,89.0633,9581.0
2023-10-09 12:35:00,92.18,92.18,92.11,92.12,15999.0,89.0633,89.0633,88.9956,89.0053,15999.0
2023-10-09 12:40:00,92.12,92.13,92.09,92.09,5206.0,89.0053,89.0149,88.9763,88.9763,5206.0
2023-10-09 12:45:00,92.07,92.12,92.05,92.11,9587.0,88.957,89.0053,88.9376,88.9956,9587.0
2023-10-09 12:50:00,92.12,92.15,92.1,92.11,14556.0,89.0053,89.0343,88.986,88.9956,14556.0
2023-10-09 12:55:00,92.11,92.13,92.05,92.11,5317.0,88.9956,89.0149,88.9376,88.9956,5317.0
2023-10-09 13:00:00,92.11,92.15,92.08,92.13,11996.0,88.9956,89.0343,88.9666,89.0149,11996.0
2023-10-09 13:05:00,92.11,92.16,92.1,92.16,4048.0,88.9956,89.0439,88.986,89.0439,4048.0
2023-10-09 13:10:00,92.16,92.19,92.13,92.17,4001.0,89.0439,89.0729,89.0149,89.0536,4001.0
2023-10-09 13:15:00,92.17,92.22,92.17,92.2,4473.0,89.0536,89.1019,89.0536,89.0826,4473.0
2023-10-09 13:20:00,92.2,92.21,92.17,92.21,29978.0,89.0826,89.0922,89.0536,89.0922,29978.0
2023-10-09 13:25:00,92.22,92.3,92.22,92.3,8411.0,89.1019,89.1792,89.1019,89.1792,8411.0
2023-10-09 13:30:00,92.3,92.43,92.3,92.43,17368.0,89.1792,89.3048,89.1792,89.3048,17368.0
2023-10-09 13:35:00,92.43,92.49,92.41,92.48,9015.0,89.3048,89.3628,89.2855,89.3531,9015.0
2023-10-09 13:40:00,92.49,92.66,92.49,92.64,17192.0,89.3628,89.527,89.3628,89.5077,17192.0
2023-10-09 13:45:00,92.64,92.71,92.63,92.67,16323.0,89.5077,89.5753,89.498,89.5367,16323.0
2023-10-09 13:50:00,92.68,92.73,92.67,92.7,9040.0,89.5463,89.5947,89.5367,89.5657,9040.0
2023-10-09 13:55:00,92.7,92.76,92.7,92.74,11288.0,89.5657,89.6236,89.5657,89.6043,11288.0
2023-10-09 14:00:00,92.76,92.77,92.69,92.75,12353.0,89.6236,89.6333,89.556,89.614,12353.0
2023-10-09 14:05:00,92.76,92.84,92.74,92.8,10643.0,89.6236,89.7009,89.6043,89.6623,10643.0
2023-10-09 14:10:00,92.8,92.82,92.77,92.78,3881.0,89.6623,89.6816,89.6333,89.643,3881.0
2023-10-09 14:15:00,92.78,92.83,92.78,92.78,10286.0,89.643,89.6913,89.643,89.643,10286.0
2023-10-09 14:20:00,92.78,92.81,92.76,92.8,6374.0,89.643,89.672,89.6236,89.6623,6374.0
2023-10-09 14:25:00,92.8,92.84,92.79,92.83,17720.0,89.6623,89.7009,89.6526,89.6913,17720.0
2023-10-09 14:30:00,92.84,92.85,92.76,92.76,11639.0,89.7009,89.7106,89.6236,89.6236,11639.0
2023-10-09 14:35:00,92.77,92.77,92.71,92.76,7030.0,89.6333,89.6333,89.5753,89.6236,7030.0
2023-10-09 14:40:00,92.8,92.9,92.79,92.87,12095.0,89.6623,89.7589,89.6526,89.7299,12095.0
2023-10-09 14:45:00,92.87,92.87,92.82,92.83,7061.0,89.7299,89.7299,89.6816,89.6913,7061.0
2023-10-09 14:50:00,92.83,92.86,92.8,92.86,46486.0,89.6913,89.7203,89.6623,89.7203,46486.0
2023-10-09 14:55:00,92.86,92.92,92.85,92.86,112635.0,89.7203,89.7782,89.7106,89.7203,112635.0
2023-10-09 15:00:00,92.86,92.88,92.79,92.84,82389.0,89.7203,89.7396,89.6526,89.7009,82389.0
2023-10-09 15:05:00,92.84,92.89,92.83,92.86,50305.0,89.7009,89.7492,89.6913,89.7203,50305.0
2023-10-09 15:10:00,92.86,92.88,92.82,92.82,40674.0,89.7203,89.7396,89.6816,89.6816,40674.0
2023-10-09 15:15:00,92.81,92.84,92.77,92.79,87518.0,89.672,89.7009,89.6333,89.6526,87518.0
2023-10-09 15:20:00,92.79,92.82,92.77,92.81,43515.0,89.6526,89.6816,89.6333,89.672,43515.0
2023-10-09 15:25:00,92.8,92.83,92.79,92.82,86267.0,89.6623,89.6913,89.6526,89.6816,86267.0
2023-10-09 15:30:00,92.81,92.82,92.75,92.76,73161.0,89.672,89.6816,89.614,89.6236,73161.0
2023-10-09 15:35:00,92.75,92.78,92.74,92.75,52324.0,89.614,89.643,89.6043,89.614,52324.0
2023-10-09 15:40:00,92.75,92.76,92.71,92.71,65682.0,89.614,89.6236,89.5753,89.5753,65682.0
2023-10-09 15:45:00,92.71,92.76,92.7,92.76,29734.0,89.5753,89.6236,89.5657,89.6236,29734.0
2023-10-09 15:50:00,92.76,92.77,92.71,92.76,68444.0,89.6236,89.6333,89.5753,89.6236,68444.0
2023-10-09 15:55:00,92.76,92.8,92.76,92.79,46735.0,89.6236,89.6623,89.6236,89.6526,46735.0
2023-10-10 09:30:00,93.24,93.28,93.13,93.23,77527.0,90.0874,90.1261,89.9811,90.0778,77527.0
2023-10-10 09:35:00,93.21,93.28,93.17,93.2,13957.0,90.0584,90.1261,90.0198,90.0488,13957.0
2023-10-10 09:40:00,93.2,93.27,93.15,93.24,40455.0,90.0488,90.1164,90.0005,90.0874,40455.0
2023-10-10 09:45:00,93.2,93.28,93.17,93.26,16321.0,90.0488,90.1261,90.0198,90.1067,16321.0
2023-10-10 09:50:00,93.26,93.32,93.26,93.31,9635.0,90.1067,90.1647,90.1067,90.155,9635.0
2023-10-10 09:55:00,93.31,93.34,93.29,93.34,26340.0,90.155,90.184,90.1357,90.184,26340.0
2023-10-10 10:00:00,93.4,93.53,93.4,93.49,28103.0,90.242,90.3676,90.242,90.329,28103.0
2023-10-10 10:05:00,93.48,93.55,93.48,93.52,14896.0,90.3193,90.3869,90.3193,90.3579,14896.0
2023-10-10 10:10:00,93.52,93.61,93.51,93.58,81974.0,90.3579,90.4449,90.3483,90.4159,81974.0
2023-10-10 10:15:00,93.62,93.64,93.59,93.64,10531.0,90.4546,90.4739,90.4256,90.4739,10531.0
2023-10-10 10:20:00,93.65,93.67,93.61,93.66,6831.0,90.4835,90.5029,90.4449,90.4932,6831.0
2023-10-10 10:25:00,93.67,93.74,93.65,93.69,17086.0,90.5029,90.5705,90.4835,90.5222,17086.0
2023-10-10 10:30:00,93.7,93.78,93.67,93.75,11510.0,90.5319,90.6092,90.5029,90.5802,11510.0
2023-10-10 10:35:00,93.76,93.81,93.74,93.74,11053.0,90.5898,90.6381,90.5705,90.5705,11053.0
2023-10-10 10:40:00,93.73,93.75,93.7,93.71,5204.0,90.5608,90.5802,90.5319,90.5415,5204.0
2023-10-10 10:45:00,93.7,93.71,93.64,93.65,10207.0,90.5319,90.5415,90.4739,90.4835,10207.0
2023-10-10 10:50:00,93.67,93.75,93.66,93.71,9982.0,90.5029,90.5802,90.4932,90.5415,9982.0
2023-10-10 10:55:00,93.71,93.74,93.67,93.72,5994.0,90.5415,90.5705,90.5029,90.5512,5994.0
2023-10-10 11:00:00,93.71,93.77,93.69,93.77,7293.0,90.5415,90.5995,90.5222,90.5995,7293.0
2023-10-10 11:05:00,93.76,93.89,93.76,93.81,43946.0,90.5898,90.7154,90.5898,90.6381,43946.0
2023-10-10 11:10:00,93.81,93.88,93.79,93.87,8565.0,90.6381,90.7058,90.6188,90.6961,8565.0
2023-10-10 11:15:00,93.89,93.95,93.89,93.95,23089.0,90.7154,90.7734,90.7154,90.7734,23089.0
2023-10-10 11:20:00,93.94,93.94,93.88,93.92,6034.0,90.7637,90.7637,90.7058,90.7444,6034.0
2023-10-10 11:25:00,93.91,93.92,93.86,93.9,11126.0,90.7348,90.7444,90.6864,90.7251,11126.0
2023-10-10 11:30:00,93.9,93.96,93.88,93.95,8454.0,90.7251,90.7831,90.7058,90.7734,8454.0
2023-10-10 11:35:00,93.95,93.96,93.89,93.95,9656.0,90.7734,90.7831,90.7154,90.7734,9656.0
2023-10-10 11:40:00,93.95,94.01,93.95,94.0,24810.0,90.7734,90.8314,90.7734,90.8217,24810.0
2023-10-10 11:45:00,94.0,94.01,93.93,93.96,46776.0,90.8217,90.8314,90.7541,90.7831,46776.0
2023-10-10 11:50:00,93.97,93.99,93.96,93.98,12286.0,90.7927,90.8121,90.7831,90.8024,12286.0
2023-10-10 11:55:00,93.99,94.04,93.99,94.02,11227.0,90.8121,90.8604,90.8121,90.841,11227.0
2023-10-10 12:00:00,94.03,94.04,93.99,94.01,10906.0,90.8507,90.8604,90.8121,90.8314,10906.0
2023-10-10 12:05:00,94.0,94.02,93.97,94.01,34408.0,90.8217,90.841,90.7927,90.8314,34408.0
2023-10-10 12:10:00,94.02,94.06,94.01,94.02,14636.0,90.841,90.8797,90.8314,90.841,14636.0
2023-10-10 12:15:00,94.01,94.04,94.01,94.04,5945.0,90.8314,90.8604,90.8314,90.8604,5945.0
2023-10-10 12:20:00,94.04,94.05,93.95,94.0,21383.0,90.8604,90.87,90.7734,90.8217,21383.0
2023-10-10 12:25:00,94.01,94.03,93.99,94.02,11154.0,90.8314,90.8507,90.8121,90.841,11154.0
2023-10-10 12:30:00,94.02,94.04,94.01,94.02,11291.0,90.841,90.8604,90.8314,90.841,11291.0
2023-10-10 12:35:00,94.02,94.03,93.96,93.99,17241.0,90.841,90.8507,90.7831,90.8121,17241.0
2023-10-10 12:40:00,94.0,94.0,93.95,93.99,11971.0,90.8217,90.8217,90.7734,90.8121,11971.0
2023-10-10 12:45:00,93.98,94.01,93.95,93.95,7409.0,90.8024,90.8314,90.7734,90.7734,7409.0
2023-10-10 12:50:00,93.95,94.01,93.94,93.99,10821.0,90.7734,90.8314,90.7637,90.8121,10821.0
2023-10-10 12:55:00,93.99,93.99,93.94,93.96,13796.0,90.8121,90.8121,90.7637,90.7831,13796.0
2023-10-10 13:00:00,93.97,93.97,93.74,93.74,39325.0,90.7927,90.7927,90.5705,90.5705,39325.0
2023-10-10 13:05:00,93.73,93.76,93.65,93.67,37668.0,90.5608,90.5898,90.4835,90.5029,37668.0
2023-10-10 13:10:00,93.69,93.74,93.62,93.63,7163.0,90.5222,90.5705,90.4546,90.4642,7163.0
2023-10-10 13:15:00,93.6,93.68,93.57,93.66,10903.0,90.4352,90.5125,90.4063,90.4932,10903.0
2023-10-10 13:20:00,93.67,93.73,93.67,93.69,10488.0,90.5029,90.5608,90.5029,90.5222,10488.0
2023-10-10 13:25:00,93.69,93.71,93.63,93.71,14145.0,90.5222,90.5415,90.4642,90.5415,14145.0
2023-10-10 13:30:00,93.71,93.71,93.61,93.64,8396.0,90.5415,90.5415,90.4449,90.4739,8396.0
2023-10-10 13:35:00,93.68,93.71,93.65,93.69,19080.0,90.5125,90.5415,90.4835,90.5222,19080.0
2023-10-10 13:40:00,93.7,93.76,93.7,93.75,9240.0,90.5319,90.5898,90.5319,90.5802,9240.0
2023-10-10 13:45:00,93.75,93.77,93.71,93.76,10608.0,90.5802,90.5995,90.5415,90.5898,10608.0
2023-10-10 13:50:00,93.76,93.76,93.65,93.7,21010.0,90.5898,90.5898,90.4835,90.5319,21010.0
2023-10-10 13:55:00,93.72,93.76,93.71,93.72,6202.0,90.5512,90.5898,90.5415,90.5512,6202.0
2023-10-10 14:00:00,93.72,93.76,93.69,93.76,15848.0,90.5512,90.5898,90.5222,90.5898,15848.0
2023-10-10 14:05:00,93.75,93.75,93.68,93.68,15588.0,90.5802,90.5802,90.5125,90.5125,15588.0
2023-10-10 14:10:00,93.68,93.72,93.63,93.63,10275.0,90.5125,90.5512,90.4642,90.4642,10275.0
2023-10-10 14:15:00,93.62,93.67,93.6,93.67,13633.0,90.4546,90.5029,90.4352,90.5029,13633.0
2023-10-10 14:20:00,93.68,93.69,93.62,93.63,7876.0,90.5125,90.5222,90.4546,90.4642,7876.0
2023-10-10 14:25:00,93.62,93.7,93.57,93.62,16588.0,90.4546,90.5319,90.4063,90.4546,16588.0
2023-10-10 14:30:00,93.62,93.69,93.62,93.69,8307.0,90.4546,90.5222,90.4546,90.5222,8307.0
2023-10-10 14:35:00,93.7,93.71,93.61,93.65,24262.0,90.5319,90.5415,90.4449,90.4835,24262.0
2023-10-10 14:40:00,93.65,93.7,93.63,93.7,42133.0,90.4835,90.5319,90.4642,90.5319,42133.0
2023-10-10 14:45:00,93.7,93.8,93.7,93.72,18058.0,90.5319,90.6285,90.5319,90.5512,18058.0
2023-10-10 14:50:00,93.71,93.71,93.58,93.58,17087.0,90.5415,90.5415,90.4159,90.4159,17087.0
2023-10-10 14:55:00,93.57,93.61,93.55,93.6,11033.0,90.4063,90.4449,90.3869,90.4352,11033.0
2023-10-10 15:00:00,93.61,93.66,93.59,93.64,18685.0,90.4449,90.4932,90.4256,90.4739,18685.0
2023-10-10 15:05:00,93.64,93.67,93.6,93.67,14151.0,90.4739,90.5029,90.4352,90.5029,14151.0
2023-10-10 15:10:00,93.66,93.66,93.6,93.62,11777.0,90.4932,90.4932,90.4352,90.4546,11777.0
2023-10-10 15:15:00,93.62,93.68,93.61,93.63,9111.0,90.4546,90.5125,90.4449,90.4642,9111.0
2023-10-10 15:20:00,93.63,93.63,93.55,93.62,22897.0,90.4642,90.4642,90.3869,90.4546,22897.0
2023-10-10 15:25:00,93.62,93.65,93.61,93.63,14984.0,90.4546,90.4835,90.4449,90.4642,14984.0
2023-10-10 15:30:00,93.63,93.67,93.61,93.64,20928.0,90.4642,90.5029,90.4449,90.4739,20928.0
2023-10-10 15:35:00,93.63,93.65,93.6,93.61,16804.0,90.4642,90.4835,90.4352,90.4449,16804.0
2023-10-10 15:40:00,93.63,93.67,93.63,93.65,33518.0,90.4642,90.5029,90.4642,90.4835,33518.0
2023-10-10 15:45:00,93.67,93.69,93.63,93.69,34735.0,90.5029,90.5222,90.4642,90.5222,34735.0
2023-10-10 15:50:00,93.69,93.7,93.57,93.59,77742.0,90.5222,90.5319,90.4063,90.4256,77742.0
2023-10-10 15:55:00,93.59,93.64,93.56,93.59,221046.0,90.4256,90.4739,90.3966,90.4256,221046.0
2023-10-11 09:30:00,93.99,94.08,93.97,94.01,86006.0,90.8121,90.899,90.7927,90.8314,86006.0
2023-10-11 09:35:00,94.02,94.06,93.95,93.98,41362.0,90.841,90.8797,90.7734,90.8024,41362.0
2023-10-11 09:40:00,94.03,94.03,93.94,94.02,40615.0,90.8507,90.8507,90.7637,90.841,40615.0
2023-10-11 09:45:00,94.02,94.11,94.0,94.07,31123.0,90.841,90.928,90.8217,90.8893,31123.0
2023-10-11 09:50:00,94.06,94.08,93.92,93.92,30865.0,90.8797,90.899,90.7444,90.7444,30865.0
2023-10-11 09:55:00,93.95,93.99,93.95,93.96,6166.0,90.7734,90.8121,90.7734,90.7831,6166.0
2023-10-11 10:00:00,93.97,93.97,93.9,93.91,6700.0,90.7927,90.7927,90.7251,90.7348,6700.0
2023-10-11 10:05:00,93.94,93.99,93.92,93.94,18169.0,90.7637,90.8121,90.7444,90.7637,18169.0
2023-10-11 10:10:00,93.94,93.94,93.8,93.81,5763.0,90.7637,90.7637,90.6285,90.6381,5763.0
2023-10-11 10:15:00,93.8,93.84,93.78,93.8,12646.0,90.6285,90.6671,90.6092,90.6285,12646.0
2023-10-11 10:20:00,93.78,93.85,93.78,93.83,9599.0,90.6092,90.6768,90.6092,90.6575,9599.0
2023-10-11 10:25:00,93.83,93.84,93.76,93.83,23623.0,90.6575,90.6671,90.5898,90.6575,23623.0
2023-10-11 10:30:00,93.84,93.85,93.8,93.85,8641.0,90.6671,90.6768,90.6285,90.6768,8641.0
2023-10-11 10:35:00,93.84,93.85,93.76,93.83,11096.0,90.6671,90.6768,90.5898,90.6575,11096.0
2023-10-11 10:40:00,93.84,93.86,93.79,93.83,5346.0,90.6671,90.6864,90.6188,90.6575,5346.0
2023-10-11 10:45:00,93.84,93.84,93.73,93.76,15721.0,90.6671,90.6671,90.5608,90.5898,15721.0
2023-10-11 10:50:00,93.8,93.92,93.79,93.9,24524.0,90.6285,90.7444,90.6188,90.7251,24524.0
2023-10-11 10:55:00,93.89,93.92,93.88,93.92,5084.0,90.7154,90.7444,90.7058,90.7444,5084.0
2023-10-11 11:00:00,93.92,93.98,93.91,93.92,9446.0,90.7444,90.8024,90.7348,90.7444,9446.0
2023-10-11 11:05:00,93.92,93.96,93.91,93.94,7719.0,90.7444,90.7831,90.7348,90.7637,7719.0
2023-10-11 11:10:00,93.94,93.96,93.87,93.87,8688.0,90.7637,90.7831,90.6961,90.6961,8688.0
2023-10-11 11:15:00,93.88,93.88,93.68,93.71,24542.0,90.7058,90.7058,90.5125,90.5415,24542.0
2023-10-11 11:20:00,93.71,93.77,93.69,93.77,6330.0,90.5415,90.5995,90.5222,90.5995,6330.0
2023-10-11 11:25:00,93.76,93.78,93.72,93.72,9539.0,90.5898,90.6092,90.5512,90.5512,9539.0
2023-10-11 11:30:00,93.73,93.77,93.73,93.77,13978.0,90.5608,90.5995,90.5608,90.5995,13978.0
2023-10-11 11:35:00,93.76,93.76,93.71,93.72,17568.0,90.5898,90.5898,90.5415,90.5512,17568.0
2023-10-11 11:40:00,93.72,93.72,93.65,93.66,16032.0,90.5512,90.5512,90.4835,90.4932,16032.0
2023-10-11 11:45:00,93.66,93.74,93.66,93.72,24770.0,90.4932,90.5705,90.4932,90.5512,24770.0
2023-10-11 11:50:00,93.72,93.79,93.71,93.75,7567.0,90.5512,90.6188,90.5415,90.5802,7567.0
2023-10-11 11:55:00,93.74,93.74,93.7,93.7,5351.0,90.5705,90.5705,90.5319,90.5319,5351.0
2023-10-11 12:00:00,93.7,93.7,93.66,93.67,22127.0,90.5319,90.5319,90.4932,90.5029,22127.0
2023-10-11 12:05:00,93.67,93.71,93.63,93.68,7446.0,90.5029,90.5415,90.4642,90.5125,7446.0
2023-10-11 12:10:00,93.7,93.7,93.65,93.65,7986.0,90.5319,90.5319,90.4835,90.4835,7986.0
2023-10-11 12:15:00,93.64,93.64,93.56,93.6,7620.0,90.4739,90.4739,90.3966,90.4352,7620.0
2023-10-11 12:20:00,93.59,93.59,93.55,93.56,8663.0,90.4256,90.4256,90.3869,90.3966,8663.0
2023-10-11 12:25:00,93.56,93.58,93.53,93.58,11282.0,90.3966,90.4159,90.3676,90.4159,11282.0
2023-10-11 12:30:00,93.58,93.64,93.57,93.58,16999.0,90.4159,90.4739,90.4063,90.4159,16999.0
2023-10-11 12:35:00,93.58,93.65,93.56,93.62,6370.0,90.4159,90.4835,90.3966,90.4546,6370.0
2023-10-11 12:40:00,93.63,93.65,93.61,93.62,15574.0,90.4642,90.4835,90.4449,90.4546,15574.0
2023-10-11 12:45:00,93.61,93.61,93.58,93.6,18777.0,90.4449,90.4449,90.4159,90.4352,18777.0
2023-10-11 12:50:00,93.6,93.62,93.52,93.54,10684.0,90.4352,90.4546,90.3579,90.3773,10684.0
2023-10-11 12:55:00,93.54,93.63,93.52,93.62,4919.0,90.3773,90.4642,90.3579,90.4546,4919.0
2023-10-11 13:00:00,93.62,93.64,93.56,93.56,17821.0,90.4546,90.4739,90.3966,90.3966,17821.0
2023-10-11 13:05:00,93.57,93.62,93.56,93.62,6375.0,90.4063,90.4546,90.3966,90.4546,6375.0
2023-10-11 13:10:00,93.61,93.64,93.61,93.63,8096.0,90.4449,90.4739,90.4449,90.4642,8096.0
2023-10-11 13:15:00,93.64,93.64,93.47,93.47,8953.0,90.4739,90.4739,90.3096,90.3096,8953.0
2023-10-11 13:20:00,93.48,93.54,93.45,93.52,19966.0,90.3193,90.3773,90.2903,90.3579,19966.0
2023-10-11 13:25:00,93.5,93.55,93.49,93.52,29797.0,90.3386,90.3869,90.329,90.3579,29797.0
2023-10-11 13:30:00,93.52,93.52,93.45,93.45,5509.0,90.3579,90.3579,90.2903,90.2903,5509.0
2023-10-11 13:35:00,93.45,93.46,93.41,93.43,6475.0,90.2903,90.3,90.2517,90.271,6475.0
2023-10-11 13:40:00,93.42,93.45,93.42,93.44,6022.0,90.2613,90.2903,90.2613,90.2806,6022.0
2023-10-11 13:45:00,93.44,93.45,93.42,93.42,7537.0,90.2806,90.2903,90.2613,90.2613,7537.0
2023-10-11 13:50:00,93.42,93.52,93.42,93.52,29010.0,90.2613,90.3579,90.2613,90.3579,29010.0
2023-10-11 13:55:00,93.52,93.55,93.51,93.54,6481.0,90.3579,90.3869,90.3483,90.3773,6481.0
2023-10-11 14:00:00,93.55,93.65,93.55,93.57,15087.0,90.3869,90.4835,90.3869,90.4063,15087.0
2023-10-11 14:05:00,93.56,93.61,93.56,93.56,15867.0,90.3966,90.4449,90.3966,90.3966,15867.0
2023-10-11 14:10:00,93.55,93.63,93.54,93.58,18539.0,90.3869,90.4642,90.3773,90.4159,18539.0
2023-10-11 14:15:00,93.61,93.66,93.6,93.6,21317.0,90.4449,90.4932,90.4352,90.4352,21317.0
2023-10-11 14:20:00,93.61,93.74,93.61,93.74,11241.0,90.4449,90.5705,90.4449,90.5705,11241.0
2023-10-11 14:25:00,93.74,93.8,93.67,93.68,14078.0,90.5705,90.6285,90.5029,90.5125,14078.0
2023-10-11 14:30:00,93.68,93.76,93.68,93.74,12567.0,90.5125,90.5898,90.5125,90.5705,12567.0
2023-10-11 14:35:00,93.76,93.78,93.72,93.72,12780.0,90.5898,90.6092,90.5512,90.5512,12780.0
2023-10-11 14:40:00,93.73,93.79,93.71,93.77,5979.0,90.5608,90.6188,90.5415,90.5995,5979.0
2023-10-11 14:45:00,93.77,93.81,93.74,93.78,13469.0,90.5995,90.6381,90.5705,90.6092,13469.0
2023-10-11 14:50:00,93.77,93.82,93.75,93.81,10423.0,90.5995,90.6478,90.5802,90.6381,10423.0
2023-10-11 14:55:00,93.81,93.82,93.75,93.78,9147.0,90.6381,90.6478,90.5802,90.6092,9147.0
2023-10-11 15:00:00,93.78,93.84,93.77,93.83,10355.0,90.6092,90.6671,90.5995,90.6575,10355.0
2023-10-11 15:05:00,93.82,93.83,93.77,93.82,10107.0,90.6478,90.6575,90.5995,90.6478,10107.0
2023-10-11 15:10:00,93.83,93.84,93.79,93.79,9727.0,90.6575,90.6671,90.6188,90.6188,9727.0
2023-10-11 15:15:00,93.79,93.81,93.77,93.81,8675.0,90.6188,90.6381,90.5995,90.6381,8675.0
2023-10-11 15:20:00,93.8,93.83,93.77,93.83,17844.0,90.6285,90.6575,90.5995,90.6575,17844.0
2023-10-11 15:25:00,93.83,93.89,93.8,93.87,28546.0,90.6575,90.7154,90.6285,90.6961,28546.0
2023-10-11 15:30:00,93.86,93.9,93.85,93.88,10736.0,90.6864,90.7251,90.6768,90.7058,10736.0
2023-10-11 15:35:00,93.87,93.95,93.85,93.95,15121.0,90.6961,90.7734,90.6768,90.7734,15121.0
2023-10-11 15:40:00,93.95,93.99,93.93,93.98,22897.0,90.7734,90.8121,90.7541,90.8024,22897.0
2023-10-11 15:45:00,93.98,94.03,93.96,93.98,24257.0,90.8024,90.8507,90.7831,90.8024,24257.0
2023-10-11 15:50:00,93.99,94.02,93.98,94.01,35209.0,90.8121,90.841,90.8024,90.8314,35209.0
2023-10-11 15:55:00,94.01,94.05,93.99,94.02,75270.0,90.8314,90.87,90.8121,90.841,75270.0
2023-10-12 09:30:00,94.12,94.12,93.97,93.98,43068.0,90.9377,90.9377,90.7927,90.8024,43068.0
2023-10-12 09:35:00,93.98,94.05,93.96,93.96,10425.0,90.8024,90.87,90.7831,90.7831,10425.0
2023-10-12 09:40:00,93.95,93.95,93.82,93.82,7925.0,90.7734,90.7734,90.6478,90.6478,7925.0
2023-10-12 09:45:00,93.82,93.86,93.79,93.8,6206.0,90.6478,90.6864,90.6188,90.6285,6206.0
2023-10-12 09:50:00,93.81,93.91,93.74,93.74,18196.0,90.6381,90.7348,90.5705,90.5705,18196.0
2023-10-12 09:55:00,93.73,93.75,93.67,93.75,18221.0,90.5608,90.5802,90.5029,90.5802,18221.0
2023-10-12 10:00:00,93.73,93.75,93.65,93.75,7415.0,90.5608,90.5802,90.4835,90.5802,7415.0
2023-10-12 10:05:00,93.73,93.84,93.73,93.8,9588.0,90.5608,90.6671,90.5608,90.6285,9588.0
2023-10-12 10:10:00,93.8,93.93,93.8,93.89,7934.0,90.6285,90.7541,90.6285,90.7154,7934.0
2023-10-12 10:15:00,93.91,93.91,93.82,93.87,13077.0,90.7348,90.7348,90.6478,90.6961,13077.0
2023-10-12 10:20:00,93.87,93.92,93.85,93.87,8647.0,90.6961,90.7444,90.6768,90.6961,8647.0
2023-10-12 10:25:00,93.87,93.96,93.79,93.82,26589.0,90.6961,90.7831,90.6188,90.6478,26589.0
2023-10-12 10:30:00,93.81,93.83,93.75,93.81,9776.0,90.6381,90.6575,90.5802,90.6381,9776.0
2023-10-12 10:35:00,93.81,93.84,93.77,93.79,3271.0,90.6381,90.6671,90.5995,90.6188,3271.0
2023-10-12 10:40:00,93.8,93.84,93.71,93.71,4048.0,90.6285,90.6671,90.5415,90.5415,4048.0
2023-10-12 10:45:00,93.69,93.84,93.69,93.79,15908.0,90.5222,90.6671,90.5222,90.6188,15908.0
2023-10-12 10:50:00,93.78,93.8,93.72,93.72,2998.0,90.6092,90.6285,90.5512,90.5512,2998.0
2023-10-12 10:55:00,93.74,93.82,93.72,93.82,4538.0,90.5705,90.6478,90.5512,90.6478,4538.0
2023-10-12 11:00:00,93.8,93.82,93.71,93.77,40851.0,90.6285,90.6478,90.5415,90.5995,40851.0
2023-10-12 11:05:00,93.76,93.81,93.73,93.8,8244.0,90.5898,90.6381,90.5608,90.6285,8244.0
2023-10-12 11:10:00,93.81,93.9,93.8,93.89,8997.0,90.6381,90.7251,90.6285,90.7154,8997.0
2023-10-12 11:15:00,93.89,93.9,93.85,93.87,13418.0,90.7154,90.7251,90.6768,90.6961,13418.0
2023-10-12 11:20:00,93.88,93.93,93.83,93.87,13232.0,90.7058,90.7541,90.6575,90.6961,13232.0
2023-10-12 11:25:00,93.83,93.85,93.77,93.81,5757.0,90.6575,90.6768,90.5995,90.6381,5757.0
2023-10-12 11:30:00,93.79,93.8,93.73,93.79,14394.0,90.6188,90.6285,90.5608,90.6188,14394.0
2023-10-12 11:35:00,93.8,93.83,93.76,93.83,5188.0,90.6285,90.6575,90.5898,90.6575,5188.0
2023-10-12 11:40:00,93.82,93.82,93.77,93.81,9842.0,90.6478,90.6478,90.5995,90.6381,9842.0
2023-10-12 11:45:00,93.81,93.83,93.74,93.74,6275.0,90.6381,90.6575,90.5705,90.5705,6275.0
2023-10-12 11:50:00,93.73,93.83,93.72,93.82,13252.0,90.5608,90.6575,90.5512,90.6478,13252.0
2023-10-12 11:55:00,93.81,93.86,93.8,93.86,4439.0,90.6381,90.6864,90.6285,90.6864,4439.0
2023-10-12 12:00:00,93.92,93.94,93.83,93.84,16074.0,90.7444,90.7637,90.6575,90.6671,16074.0
2023-10-12 12:05:00,93.86,93.91,93.86,93.88,20018.0,90.6864,90.7348,90.6864,90.7058,20018.0
2023-10-12 12:10:00,93.89,93.91,93.85,93.86,8898.0,90.7154,90.7348,90.6768,90.6864,8898.0
2023-10-12 12:15:00,93.89,93.95,93.89,93.94,13050.0,90.7154,90.7734,90.7154,90.7637,13050.0
2023-10-12 12:20:00,93.94,93.99,93.9,93.98,14320.0,90.7637,90.8121,90.7251,90.8024,14320.0
2023-10-12 12:25:00,93.97,93.99,93.93,93.97,5046.0,90.7927,90.8121,90.7541,90.7927,5046.0
2023-10-12 12:30:00,93.96,93.97,93.92,93.92,5469.0,90.7831,90.7927,90.7444,90.7444,5469.0
2023-10-12 12:35:00,93.94,93.97,93.9,93.95,34638.0,90.7637,90.7927,90.7251,90.7734,34638.0
2023-10-12 12:40:00,93.95,93.98,93.94,93.95,20187.0,90.7734,90.8024,90.7637,90.7734,20187.0
2023-10-12 12:45:00,93.95,93.95,93.88,93.88,7831.0,90.7734,90.7734,90.7058,90.7058,7831.0
2023-10-12 12:50:00,93.88,93.9,93.87,93.9,4320.0,90.7058,90.7251,90.6961,90.7251,4320.0
2023-10-12 12:55:00,93.9,93.9,93.8,93.83,15765.0,90.7251,90.7251,90.6285,90.6575,15765.0
2023-10-12 13:00:00,93.83,93.83,93.58,93.63,37498.0,90.6575,90.6575,90.4159,90.4642,37498.0
2023-10-12 13:05:00,93.61,93.62,93.43,93.47,47916.0,90.4449,90.4546,90.271,90.3096,47916.0
2023-10-12 13:10:00,93.46,93.48,93.39,93.4,9924.0,90.3,90.3193,90.2323,90.242,9924.0
2023-10-12 13:15:00,93.36,93.38,93.31,93.36,14604.0,90.2034,90.2227,90.155,90.2034,14604.0
2023-10-12 13:20:00,93.39,93.39,93.32,93.33,12373.0,90.2323,90.2323,90.1647,90.1744,12373.0
2023-10-12 13:25:00,93.35,93.35,93.24,93.26,11535.0,90.1937,90.1937,90.0874,90.1067,11535.0
2023-10-12 13:30:00,93.25,93.32,93.22,93.22,7295.0,90.0971,90.1647,90.0681,90.0681,7295.0
2023-10-12 13:35:00,93.22,93.24,93.16,93.16,46358.0,90.0681,90.0874,90.0101,90.0101,46358.0
2023-10-12 13:40:00,93.18,93.18,93.11,93.12,21547.0,90.0294,90.0294,89.9618,89.9715,21547.0
2023-10-12 13:45:00,93.12,93.19,93.12,93.16,12634.0,89.9715,90.0391,89.9715,90.0101,12634.0
2023-10-12 13:50:00,93.17,93.17,93.1,93.11,9274.0,90.0198,90.0198,89.9521,89.9618,9274.0
2023-10-12 13:55:00,93.12,93.16,93.05,93.07,7586.0,89.9715,90.0101,89.9038,89.9232,7586.0
2023-10-12 14:00:00,93.08,93.12,93.0,93.01,16630.0,89.9328,89.9715,89.8555,89.8652,16630.0
2023-10-12 14:05:00,93.0,93.02,92.91,92.92,19913.0,89.8555,89.8749,89.7686,89.7782,19913.0
2023-10-12 14:10:00,92.91,92.92,92.85,92.9,16120.0,89.7686,89.7782,89.7106,89.7589,16120.0
2023-10-12 14:15:00,92.9,92.92,92.84,92.86,17339.0,89.7589,89.7782,89.7009,89.7203,17339.0
2023-10-12 14:20:00,92.87,93.05,92.87,93.04,17798.0,89.7299,89.9038,89.7299,89.8942,17798.0
2023-10-12 14:25:00,93.03,93.1,93.01,93.09,9826.0,89.8845,89.9521,89.8652,89.9425,9826.0
2023-10-12 14:30:00,93.08,93.15,93.06,93.15,18990.0,89.9328,90.0005,89.9135,90.0005,18990.0
2023-10-12 14:35:00,93.15,93.19,93.11,93.14,7536.0,90.0005,90.0391,89.9618,89.9908,7536.0
2023-10-12 14:40:00,93.14,93.17,93.1,93.16,11242.0,89.9908,90.0198,89.9521,90.0101,11242.0
2023-10-12 14:45:00,93.16,93.25,93.13,93.23,11428.0,90.0101,90.0971,89.9811,90.0778,11428.0
2023-10-12 14:50:00,93.23,93.24,93.15,93.18,7855.0,90.0778,90.0874,90.0005,90.0294,7855.0
2023-10-12 14:55:00,93.19,93.2,93.14,93.16,14643.0,90.0391,90.0488,89.9908,90.0101,14643.0
2023-10-12 15:00:00,93.17,93.24,93.16,93.23,21864.0,90.0198,90.0874,90.0101,90.0778,21864.0
2023-10-12 15:05:00,93.23,93.25,93.19,93.25,13136.0,90.0778,90.0971,90.0391,90.0971,13136.0
2023-10-12 15:10:00,93.23,93.25,93.15,93.24,62690.0,90.0778,90.0971,90.0005,90.0874,62690.0
2023-10-12 15:15:00,93.24,93.32,93.2,93.29,34852.0,90.0874,90.1647,90.0488,90.1357,34852.0
2023-10-12 15:20:00,93.29,93.31,93.22,93.24,46997.0,90.1357,90.155,90.0681,90.0874,46997.0
2023-10-12 15:25:00,93.24,93.24,93.19,93.22,27680.0,90.0874,90.0874,90.0391,90.0681,27680.0
2023-10-12 15:30:00,93.23,93.34,93.22,93.3,35677.0,90.0778,90.184,90.0681,90.1454,35677.0
2023-10-12 15:35:00,93.31,93.38,93.29,93.34,58498.0,90.155,90.2227,90.1357,90.184,58498.0
2023-10-12 15:40:00,93.35,93.36,93.28,93.29,50588.0,90.1937,90.2034,90.1261,90.1357,50588.0
2023-10-12 15:45:00,93.28,93.31,93.26,93.29,53327.0,90.1261,90.155,90.1067,90.1357,53327.0
2023-10-12 15:50:00,93.29,93.37,93.26,93.3,89694.0,90.1357,90.213,90.1067,90.1454,89694.0
2023-10-12 15:55:00,93.28,93.33,93.26,93.3,108018.0,90.1261,90.1744,90.1067,90.1454,108018.0
2023-10-13 09:30:00,93.46,93.55,93.46,93.5,29018.0,90.3,90.3869,90.3,90.3386,29018.0
2023-10-13 09:35:00,93.52,93.63,93.45,93.6,23598.0,90.3579,90.4642,90.2903,90.4352,23598.0
2023-10-13 09:40:00,93.62,93.69,93.53,93.53,31397.0,90.4546,90.5222,90.3676,90.3676,31397.0
2023-10-13 09:45:00,93.54,93.6,93.48,93.6,5320.0,90.3773,90.4352,90.3193,90.4352,5320.0
2023-10-13 09:50:00,93.63,93.66,93.58,93.61,33209.0,90.4642,90.4932,90.4159,90.4449,33209.0
2023-10-13 09:55:00,93.61,93.66,93.56,93.57,15341.0,90.4449,90.4932,90.3966,90.4063,15341.0
2023-10-13 10:00:00,93.54,93.55,93.4,93.47,29081.0,90.3773,90.3869,90.242,90.3096,29081.0
2023-10-13 10:05:00,93.5,93.51,93.32,93.43,12150.0,90.3386,90.3483,90.1647,90.271,12150.0
2023-10-13 10:10:00,93.41,93.41,93.25,93.25,67507.0,90.2517,90.2517,90.0971,90.0971,67507.0
2023-10-13 10:15:00,93.28,93.28,93.2,93.22,13123.0,90.1261,90.1261,90.0488,90.0681,13123.0
2023-10-13 10:20:00,93.24,93.33,93.18,93.2,16213.0,90.0874,90.1744,90.0294,90.0488,16213.0
2023-10-13 10:25:00,93.21,93.29,93.21,93.22,7683.0,90.0584,90.1357,90.0584,90.0681,7683.0
2023-10-13 10:30:00,93.21,93.37,93.19,93.37,6827.0,90.0584,90.213,90.0391,90.213,6827.0
2023-10-13 10:35:00,93.36,93.36,93.21,93.21,23428.0,90.2034,90.2034,90.0584,90.0584,23428.0
2023-10-13 10:40:00,93.2,93.23,93.15,93.21,9474.0,90.0488,90.0778,90.0005,90.0584,9474.0
2023-10-13 10:45:00,93.19,93.21,93.12,93.15,4989.0,90.0391,90.0584,89.9715,90.0005,4989.0
2023-10-13 10:50:00,93.14,93.14,92.91,92.96,6583.0,89.9908,89.9908,89.7686,89.8169,6583.0
2023-10-13 10:55:00,92.95,92.95,92.91,92.94,7372.0,89.8072,89.8072,89.7686,89.7976,7372.0
2023-10-13 11:00:00,92.94,92.95,92.85,92.85,10299.0,89.7976,89.8072,89.7106,89.7106,10299.0
2023-10-13 11:05:00,92.86,92.86,92.74,92.86,17762.0,89.7203,89.7203,89.6043,89.7203,17762.0
2023-10-13 11:10:00,92.87,92.92,92.81,92.86,20212.0,89.7299,89.7782,89.672,89.7203,20212.0
2023-10-13 11:15:00,92.85,92.89,92.83,92.85,13139.0,89.7106,89.7492,89.6913,89.7106,13139.0
2023-10-13 11:20:00,92.86,92.89,92.74,92.74,34091.0,89.7203,89.7492,89.6043,89.6043,34091.0
2023-10-13 11:25:00,92.75,92.81,92.7,92.81,31452.0,89.614,89.672,89.5657,89.672,31452.0
2023-10-13 11:30:00,92.78,92.84,92.76,92.81,8468.0,89.643,89.7009,89.6236,89.672,8468.0
2023-10-13 11:35:00,92.84,92.87,92.8,92.86,9698.0,89.7009,89.7299,89.6623,89.7203,9698.0
2023-10-13 11:40:00,92.86,92.88,92.82,92.83,18092.0,89.7203,89.7396,89.6816,89.6913,18092.0
2023-10-13 11:45:00,92.83,92.86,92.8,92.81,3687.0,89.6913,89.7203,89.6623,89.672,3687.0
2023-10-13 11:50:00,92.77,92.8,92.69,92.7,3675.0,89.6333,89.6623,89.556,89.5657,3675.0
2023-10-13 11:55:00,92.7,92.7,92.62,92.68,10770.0,89.5657,89.5657,89.4884,89.5463,10770.0
2023-10-13 12:00:00,92.66,92.76,92.65,92.74,5620.0,89.527,89.6236,89.5174,89.6043,5620.0
2023-10-13 12:05:00,92.75,92.79,92.74,92.79,29089.0,89.614,89.6526,89.6043,89.6526,29089.0
2023-10-13 12:10:00,92.79,92.8,92.73,92.74,24371.0,89.6526,89.6623,89.5947,89.6043,24371.0
2023-10-13 12:15:00,92.74,92.89,92.74,92.86,32818.0,89.6043,89.7492,89.6043,89.7203,32818.0
2023-10-13 12:20:00,92.88,92.95,92.88,92.94,20390.0,89.7396,89.8072,89.7396,89.7976,20390.0
2023-10-13 12:25:00,92.92,92.99,92.91,92.97,5565.0,89.7782,89.8459,89.7686,89.8265,5565.0
2023-10-13 12:30:00,92.98,93.03,92.96,93.02,6120.0,89.8362,89.8845,89.8169,89.8749,6120.0
2023-10-13 12:35:00,93.02,93.02,92.93,92.95,8741.0,89.8749,89.8749,89.7879,89.8072,8741.0
2023-10-13 12:40:00,92.96,93.01,92.96,92.97,10165.0,89.8169,89.8652,89.8169,89.8265,10165.0
2023-10-13 12:45:00,92.97,93.0,92.89,92.89,7483.0,89.8265,89.8555,89.7492,89.7492,7483.0
2023-10-13 12:50:00,92.87,92.87,92.74,92.81,13635.0,89.7299,89.7299,89.6043,89.672,13635.0
2023-10-13 12:55:00,92.81,92.84,92.8,92.82,8435.0,89.672,89.7009,89.6623,89.6816,8435.0
2023-10-13 13:00:00,92.82,92.85,92.78,92.79,3396.0,89.6816,89.7106,89.643,89.6526,3396.0
2023-10-13 13:05:00,92.76,92.76,92.67,92.7,7506.0,89.6236,89.6236,89.5367,89.5657,7506.0
2023-10-13 13:10:00,92.71,92.74,92.62,92.63,41059.0,89.5753,89.6043,89.4884,89.498,41059.0
2023-10-13 13:15:00,92.63,92.67,92.61,92.63,3762.0,89.498,89.5367,89.4787,89.498,3762.0
2023-10-13 13:20:00,92.64,92.69,92.6,92.61,8670.0,89.5077,89.556,89.4691,89.4787,8670.0
2023-10-13 13:25:00,92.62,92.63,92.47,92.48,26089.0,89.4884,89.498,89.3434,89.3531,26089.0
2023-10-13 13:30:00,92.46,92.5,92.43,92.49,4834.0,89.3338,89.3724,89.3048,89.3628,4834.0
2023-10-13 13:35:00,92.48,92.49,92.42,92.47,38395.0,89.3531,89.3628,89.2951,89.3434,38395.0
2023-10-13 13:40:00,92.5,92.76,92.49,92.7,39722.0,89.3724,89.6236,89.3628,89.5657,39722.0
2023-10-13 13:45:00,92.72,92.73,92.66,92.69,19022.0,89.585,89.5947,89.527,89.556,19022.0
2023-10-13 13:50:00,92.69,92.75,92.69,92.7,19676.0,89.556,89.614,89.556,89.5657,19676.0
2023-10-13 13:55:00,92.71,92.75,92.68,92.68,5850.0,89.5753,89.614,89.5463,89.5463,5850.0
2023-10-13 14:00:00,92.69,92.7,92.64,92.67,6734.0,89.556,89.5657,89.5077,89.5367,6734.0
2023-10-13 14:05:00,92.69,92.8,92.67,92.72,15617.0,89.556,89.6623,89.5367,89.585,15617.0
2023-10-13 14:10:00,92.7,92.73,92.68,92.7,10149.0,89.5657,89.5947,89.5463,89.5657,10149.0
2023-10-13 14:15:00,92.69,92.75,92.65,92.72,13812.0,89.556,89.614,89.5174,89.585,13812.0
2023-10-13 14:20:00,92.72,92.78,92.66,92.67,77248.0,89.585,89.643,89.527,89.5367,77248.0
2023-10-13 14:25:00,92.68,92.71,92.64,92.71,147265.0,89.5463,89.5753,89.5077,89.5753,147265.0
2023-10-13 14:30:00,92.72,92.83,92.71,92.81,167592.0,89.585,89.6913,89.5753,89.672,167592.0
2023-10-13 14:35:00,92.81,92.81,92.69,92.71,63382.0,89.672,89.672,89.556,89.5753,63382.0
2023-10-13 14:40:00,92.7,92.76,92.66,92.66,44477.0,89.5657,89.6236,89.527,89.527,44477.0
2023-10-13 14:45:00,92.67,92.68,92.61,92.63,18605.0,89.5367,89.5463,89.4787,89.498,18605.0
2023-10-13 14:50:00,92.62,92.74,92.62,92.73,162375.0,89.4884,89.6043,89.4884,89.5947,162375.0
2023-10-13 14:55:00,92.73,92.78,92.68,92.76,122161.0,89.5947,89.643,89.5463,89.6236,122161.0
2023-10-13 15:00:00,92.76,92.84,92.72,92.82,348843.0,89.6236,89.7009,89.585,89.6816,348843.0
2023-10-13 15:05:00,92.81,92.81,92.65,92.79,105413.0,89.672,89.672,89.5174,89.6526,105413.0
2023-10-13 15:10:00,92.78,92.9,92.75,92.87,150043.0,89.643,89.7589,89.614,89.7299,150043.0
2023-10-13 15:15:00,92.87,92.87,92.74,92.77,98259.0,89.7299,89.7299,89.6043,89.6333,98259.0
2023-10-13 15:20:00,92.76,92.79,92.73,92.77,79498.0,89.6236,89.6526,89.5947,89.6333,79498.0
2023-10-13 15:25:00,92.78,92.78,92.66,92.7,88232.0,89.643,89.643,89.527,89.5657,88232.0
2023-10-13 15:30:00,92.7,92.79,92.7,92.74,72485.0,89.5657,89.6526,89.5657,89.6043,72485.0
2023-10-13 15:35:00,92.74,92.76,92.68,92.7,95155.0,89.6043,89.6236,89.5463,89.5657,95155.0
2023-10-13 15:40:00,92.7,92.71,92.57,92.59,60562.0,89.5657,89.5753,89.4401,89.4594,60562.0
2023-10-13 15:45:00,92.6,92.73,92.6,92.73,34375.0,89.4691,89.5947,89.4691,89.5947,34375.0
2023-10-13 15:50:00,92.72,92.76,92.68,92.76,72252.0,89.585,89.6236,89.5463,89.6236,72252.0
2023-10-13 15:55:00,92.77,92.77,92.68,92.77,94399.0,89.6333,89.6333,89.5463,89.6333,94399.0
2023-10-16 09:30:00,93.09,93.22,93.05,93.22,120000.0,89.9425,90.0681,89.9038,90.0681,120000.0
2023-10-16 09:35:00,93.19,93.23,93.13,93.16,11594.0,90.0391,90.0778,89.9811,90.0101,11594.0
2023-10-16 09:40:00,93.13,93.14,93.03,93.06,29413.0,89.9811,89.9908,89.8845,89.9135,29413.0
2023-10-16 09:45:00,93.08,93.17,93.07,93.11,23707.0,89.9328,90.0198,89.9232,89.9618,23707.0
2023-10-16 09:50:00,93.11,93.24,93.1,93.23,83027.0,89.9618,90.0874,89.9521,90.0778,83027.0
2023-10-16 09:55:00,93.23,93.23,93.14,93.19,63884.0,90.0778,90.0778,89.9908,90.0391,63884.0
2023-10-16 10:00:00,93.21,93.22,93.16,93.2,11020.0,90.0584,90.0681,90.0101,90.0488,11020.0
2023-10-16 10:05:00,93.18,93.19,93.12,93.19,10203.0,90.0294,90.0391,89.9715,90.0391,10203.0
2023-10-16 10:10:00,93.21,93.34,93.19,93.33,27374.0,90.0584,90.184,90.0391,90.1744,27374.0
2023-10-16 10:15:00,93.35,93.41,93.35,93.37,14318.0,90.1937,90.2517,90.1937,90.213,14318.0
2023-10-16 10:20:00,93.38,93.44,93.37,93.43,9598.0,90.2227,90.2806,90.213,90.271,9598.0
2023-10-16 10:25:00,93.43,93.54,93.41,93.54,18938.0,90.271,90.3773,90.2517,90.3773,18938.0
2023-10-16 10:30:00,93.56,93.69,93.56,93.6,23560.0,90.3966,90.5222,90.3966,90.4352,23560.0
2023-10-16 10:35:00,93.6,93.66,93.6,93.61,28093.0,90.4352,90.4932,90.4352,90.4449,28093.0
2023-10-16 10:40:00,93.61,93.66,93.58,93.62,34626.0,90.4449,90.4932,90.4159,90.4546,34626.0
2023-10-16 10:45:00,93.66,93.71,93.64,93.68,24196.0,90.4932,90.5415,90.4739,90.5125,24196.0
2023-10-16 10:50:00,93.69,93.7,93.64,93.65,66137.0,90.5222,90.5319,90.4739,90.4835,66137.0
2023-10-16 10:55:00,93.65,93.73,93.65,93.72,16249.0,90.4835,90.5608,90.4835,90.5512,16249.0
2023-10-16 11:00:00,93.74,93.77,93.69,93.7,33228.0,90.5705,90.5995,90.5222,90.5319,33228.0
2023-10-16 11:05:00,93.7,93.74,93.7,93.7,14343.0,90.5319,90.5705,90.5319,90.5319,14343.0
2023-10-16 11:10:00,93.71,93.71,93.63,93.63,21867.0,90.5415,90.5415,90.4642,90.4642,21867.0
2023-10-16 11:15:00,93.64,93.65,93.59,93.6,24722.0,90.4739,90.4835,90.4256,90.4352,24722.0
2023-10-16 11:20:00,93.59,93.64,93.58,93.62,22067.0,90.4256,90.4739,90.4159,90.4546,22067.0
2023-10-16 11:25:00,93.62,93.67,93.61,93.65,105065.0,90.4546,90.5029,90.4449,90.4835,105065.0
2023-10-16 11:30:00,93.67,93.67,93.6,93.62,12001.0,90.5029,90.5029,90.4352,90.4546,12001.0
2023-10-16 11:35:00,93.63,93.64,93.54,93.55,7821.0,90.4642,90.4739,90.3773,90.3869,7821.0
2023-10-16 11:40:00,93.55,93.57,93.5,93.53,23356.0,90.3869,90.4063,90.3386,90.3676,23356.0
2023-10-16 11:45:00,93.52,93.54,93.47,93.53,16703.0,90.3579,90.3773,90.3096,90.3676,16703.0
2023-10-16 11:50:00,93.54,93.57,93.54,93.55,14046.0,90.3773,90.4063,90.3773,90.3869,14046.0
2023-10-16 11:55:00,93.55,93.56,93.53,93.56,14574.0,90.3869,90.3966,90.3676,90.3966,14574.0
2023-10-16 12:00:00,93.55,93.56,93.5,93.52,75963.0,90.3869,90.3966,90.3386,90.3579,75963.0
2023-10-16 12:05:00,93.52,93.6,93.52,93.6,21481.0,90.3579,90.4352,90.3579,90.4352,21481.0
2023-10-16 12:10:00,93.59,93.59,93.5,93.52,12685.0,90.4256,90.4256,90.3386,90.3579,12685.0
2023-10-16 12:15:00,93.51,93.58,93.51,93.56,9778.0,90.3483,90.4159,90.3483,90.3966,9778.0
2023-10-16 12:20:00,93.55,93.57,93.51,93.56,16706.0,90.3869,90.4063,90.3483,90.3966,16706.0
2023-10-16 12:25:00,93.55,93.59,93.54,93.59,14396.0,90.3869,90.4256,90.3773,90.4256,14396.0
2023-10-16 12:30:00,93.59,93.62,93.56,93.57,18843.0,90.4256,90.4546,90.3966,90.4063,18843.0
2023-10-16 12:35:00,93.56,93.59,93.53,93.56,8418.0,90.3966,90.4256,90.3676,90.3966,8418.0
2023-10-16 12:40:00,93.55,93.58,93.54,93.58,9758.0,90.3869,90.4159,90.3773,90.4159,9758.0
2023-10-16 12:45:00,93.58,93.61,93.56,93.57,17260.0,90.4159,90.4449,90.3966,90.4063,17260.0
2023-10-16 12:50:00,93.57,93.61,93.55,93.56,16027.0,90.4063,90.4449,90.3869,90.3966,16027.0
2023-10-16 12:55:00,93.56,93.57,93.49,93.57,11906.0,90.3966,90.4063,90.329,90.4063,11906.0
2023-10-16 13:00:00,93.58,93.68,93.57,93.68,16745.0,90.4159,90.5125,90.4063,90.5125,16745.0
2023-10-16 13:05:00,93.69,93.71,93.68,93.71,38825.0,90.5222,90.5415,90.5125,90.5415,38825.0
2023-10-16 13:10:00,93.71,93.75,93.7,93.7,26707.0,90.5415,90.5802,90.5319,90.5319,26707.0
2023-10-16 13:15:00,93.71,93.72,93.62,93.62,16371.0,90.5415,90.5512,90.4546,90.4546,16371.0
2023-10-16 13:20:00,93.59,93.59,93.39,93.4,43737.0,90.4256,90.4256,90.2323,90.242,43737.0
2023-10-16 13:25:00,93.37,93.54,93.3,93.52,25892.0,90.213,90.3773,90.1454,90.3579,25892.0
2023-10-16 13:30:00,93.52,93.55,93.49,93.51,3323.0,90.3579,90.3869,90.329,90.3483,3323.0
2023-10-16 13:35:00,93.5,93.59,93.5,93.59,2861.0,90.3386,90.4256,90.3386,90.4256,2861.0
2023-10-16 13:40:00,93.6,93.7,93.6,93.68,5423.0,90.4352,90.5319,90.4352,90.5125,5423.0
2023-10-16 13:45:00,93.67,93.68,93.63,93.65,21453.0,90.5029,90.5125,90.4642,90.4835,21453.0
2023-10-16 13:50:00,93.66,93.68,93.64,93.67,45239.0,90.4932,90.5125,90.4739,90.5029,45239.0
2023-10-16 13:55:00,93.67,93.7,93.67,93.68,7855.0,90.5029,90.5319,90.5029,90.5125,7855.0
2023-10-16 14:00:00,93.67,93.67,93.62,93.64,2437.0,90.5029,90.5029,90.4546,90.4739,2437.0
2023-10-16 14:05:00,93.64,93.69,93.62,93.68,2900.0,90.4739,90.5222,90.4546,90.5125,2900.0
2023-10-16 14:10:00,93.69,93.71,93.66,93.66,6665.0,90.5222,90.5415,90.4932,90.4932,6665.0
2023-10-16 14:15:00,93.66,93.67,93.63,93.67,2963.0,90.4932,90.5029,90.4642,90.5029,2963.0
2023-10-16 14:20:00,93.66,93.66,93.58,93.62,24326.0,90.4932,90.4932,90.4159,90.4546,24326.0
2023-10-16 14:25:00,93.61,93.67,93.59,93.59,46512.0,90.4449,90.5029,90.4256,90.4256,46512.0
2023-10-16 14:30:00,93.57,93.62,93.57,93.62,62856.0,90.4063,90.4546,90.4063,90.4546,62856.0
2023-10-16 14:35:00,93.59,93.64,93.53,93.58,9996.0,90.4256,90.4739,90.3676,90.4159,9996.0
2023-10-16 14:40:00,93.57,93.6,93.57,93.6,8706.0,90.4063,90.4352,90.4063,90.4352,8706.0
2023-10-16 14:45:00,93.61,93.62,93.57,93.58,23653.0,90.4449,90.4546,90.4063,90.4159,23653.0
2023-10-16 14:50:00,93.58,93.63,93.58,93.63,7239.0,90.4159,90.4642,90.4159,90.4642,7239.0
2023-10-16 14:55:00,93.63,93.68,93.63,93.68,18727.0,90.4642,90.5125,90.4642,90.5125,18727.0
2023-10-16 15:00:00,93.68,93.69,93.61,93.65,9373.0,90.5125,90.5222,90.4449,90.4835,9373.0
2023-10-16 15:05:00,93.65,93.7,93.65,93.69,12287.0,90.4835,90.5319,90.4835,90.5222,12287.0
2023-10-16 15:10:00,93.69,93.73,93.67,93.67,11134.0,90.5222,90.5608,90.5029,90.5029,11134.0
2023-10-16 15:15:00,93.68,93.71,93.67,93.67,12502.0,90.5125,90.5415,90.5029,90.5029,12502.0
2023-10-16 15:20:00,93.68,93.74,93.68,93.72,11067.0,90.5125,90.5705,90.5125,90.5512,11067.0
2023-10-16 15:25:00,93.72,93.77,93.72,93.77,30958.0,90.5512,90.5995,90.5512,90.5995,30958.0
2023-10-16 15:30:00,93.76,93.78,93.67,93.67,80698.0,90.5898,90.6092,90.5029,90.5029,80698.0
2023-10-16 15:35:00,93.67,93.69,93.66,93.67,13462.0,90.5029,90.5222,90.4932,90.5029,13462.0
2023-10-16 15:40:00,93.67,93.71,93.65,93.68,45441.0,90.5029,90.5415,90.4835,90.5125,45441.0
2023-10-16 15:45:00,93.67,93.68,93.65,93.66,30425.0,90.5029,90.5125,90.4835,90.4932,30425.0
2023-10-16 15:50:00,93.65,93.72,93.63,93.71,44426.0,90.4835,90.5512,90.4642,90.5415,44426.0
2023-10-16 15:55:00,93.72,93.73,93.59,93.62,40132.0,90.5512,90.5608,90.4256,90.4546,40132.0
2023-10-17 09:30:00,92.9,93.06,92.88,93.06,613430.0,89.7589,89.9135,89.7396,89.9135,613430.0
2023-10-17 09:35:00,93.04,93.11,92.95,93.11,128494.0,89.8942,89.9618,89.8072,89.9618,128494.0
2023-10-17 09:40:00,93.11,93.15,93.03,93.06,51657.0,89.9618,90.0005,89.8845,89.9135,51657.0
2023-10-17 09:45:00,93.06,93.12,92.99,93.02,99711.0,89.9135,89.9715,89.8459,89.8749,99711.0
2023-10-17 09:50:00,93.01,93.05,92.93,92.93,50669.0,89.8652,89.9038,89.7879,89.7879,50669.0
2023-10-17 09:55:00,92.93,92.99,92.9,92.98,27230.0,89.7879,89.8459,89.7589,89.8362,27230.0
2023-10-17 10:00:00,92.97,93.05,92.95,92.98,26146.0,89.8265,89.9038,89.8072,89.8362,26146.0
2023-10-17 10:05:00,92.98,93.24,92.97,93.24,35363.0,89.8362,90.0874,89.8265,90.0874,35363.0
2023-10-17 10:10:00,93.25,93.38,93.22,93.37,110726.0,90.0971,90.2227,90.0681,90.213,110726.0
2023-10-17 10:15:00,93.37,93.42,93.37,93.42,30459.0,90.213,90.2613,90.213,90.2613,30459.0
2023-10-17 10:20:00,93.42,93.52,93.36,93.46,20263.0,90.2613,90.3579,90.2034,90.3,20263.0
2023-10-17 10:25:00,93.46,93.48,93.4,93.42,41506.0,90.3,90.3193,90.242,90.2613,41506.0
2023-10-17 10:30:00,93.42,93.47,93.38,93.47,39952.0,90.2613,90.3096,90.2227,90.3096,39952.0
2023-10-17 10:35:00,93.47,93.61,93.47,93.57,60833.0,90.3096,90.4449,90.3096,90.4063,60833.0
2023-10-17 10:40:00,93.57,93.59,93.49,93.52,57577.0,90.4063,90.4256,90.329,90.3579,57577.0
2023-10-17 10:45:00,93.54,93.6,93.48,93.53,44703.0,90.3773,90.4352,90.3193,90.3676,44703.0
2023-10-17 10:50:00,93.53,93.53,93.45,93.46,42508.0,90.3676,90.3676,90.2903,90.3,42508.0
2023-10-17 10:55:00,93.46,93.55,93.46,93.52,59957.0,90.3,90.3869,90.3,90.3579,59957.0
2023-10-17 11:00:00,93.52,93.57,93.49,93.57,74495.0,90.3579,90.4063,90.329,90.4063,74495.0
2023-10-17 11:05:00,93.56,93.61,93.49,93.5,80080.0,90.3966,90.4449,90.329,90.3386,80080.0
2023-10-17 11:10:00,93.5,93.61,93.5,93.61,35704.0,90.3386,90.4449,90.3386,90.4449,35704.0
2023-10-17 11:15:00,93.61,93.72,93.61,93.71,107514.0,90.4449,90.5512,90.4449,90.5415,107514.0
2023-10-17 11:20:00,93.72,93.73,93.63,93.65,47542.0,90.5512,90.5608,90.4642,90.4835,47542.0
2023-10-17 11:25:00,93.64,93.69,93.62,93.66,114864.0,90.4739,90.5222,90.4546,90.4932,114864.0
2023-10-17 11:30:00,93.66,93.75,93.66,93.74,71545.0,90.4932,90.5802,90.4932,90.5705,71545.0
2023-10-17 11:35:00,93.73,93.82,93.73,93.78,79426.0,90.5608,90.6478,90.5608,90.6092,79426.0
2023-10-17 11:40:00,93.78,93.86,93.78,93.84,39742.0,90.6092,90.6864,90.6092,90.6671,39742.0
2023-10-17 11:45:00,93.84,93.92,93.82,93.91,13570.0,90.6671,90.7444,90.6478,90.7348,13570.0
2023-10-17 11:50:00,93.92,93.94,93.87,93.88,123585.0,90.7444,90.7637,90.6961,90.7058,123585.0
2023-10-17 11:55:00,93.89,93.91,93.85,93.91,29263.0,90.7154,90.7348,90.6768,90.7348,29263.0
2023-10-17 12:00:00,93.9,94.0,93.9,93.92,36406.0,90.7251,90.8217,90.7251,90.7444,36406.0
2023-10-17 12:05:00,93.92,93.95,93.89,93.95,31077.0,90.7444,90.7734,90.7154,90.7734,31077.0
2023-10-17 12:10:00,93.96,93.98,93.91,93.96,45831.0,90.7831,90.8024,90.7348,90.7831,45831.0
2023-10-17 12:15:00,93.96,93.98,93.92,93.94,81645.0,90.7831,90.8024,90.7444,90.7637,81645.0
2023-10-17 12:20:00,93.93,94.03,93.92,94.01,37400.0,90.7541,90.8507,90.7444,90.8314,37400.0
2023-10-17 12:25:00,94.01,94.08,94.0,94.08,52885.0,90.8314,90.899,90.8217,90.899,52885.0
2023-10-17 12:30:00,94.08,94.09,94.0,94.0,33194.0,90.899,90.9087,90.8217,90.8217,33194.0
2023-10-17 12:35:00,93.99,93.99,93.94,93.97,24371.0,90.8121,90.8121,90.7637,90.7927,24371.0
2023-10-17 12:40:00,93.97,93.97,93.93,93.94,29937.0,90.7927,90.7927,90.7541,90.7637,29937.0
2023-10-17 12:45:00,93.93,93.94,93.82,93.9,27021.0,90.7541,90.7637,90.6478,90.7251,27021.0
2023-10-17 12:50:00,93.9,93.9,93.82,93.9,28476.0,90.7251,90.7251,90.6478,90.7251,28476.0
2023-10-17 12:55:00,93.89,93.92,93.75,93.79,36856.0,90.7154,90.7444,90.5802,90.6188,36856.0
2023-10-17 13:00:00,93.79,93.83,93.77,93.78,23858.0,90.6188,90.6575,90.5995,90.6092,23858.0
2023-10-17 13:05:00,93.77,93.79,93.73,93.79,27065.0,90.5995,90.6188,90.5608,90.6188,27065.0
2023-10-17 13:10:00,93.79,93.8,93.74,93.74,34457.0,90.6188,90.6285,90.5705,90.5705,34457.0
2023-10-17 13:15:00,93.74,93.77,93.73,93.76,17570.0,90.5705,90.5995,90.5608,90.5898,17570.0
2023-10-17 13:20:00,93.76,93.78,93.72,93.72,32643.0,90.5898,90.6092,90.5512,90.5512,32643.0
2023-10-17 13:25:00,93.71,93.74,93.71,93.73,30066.0,90.5415,90.5705,90.5415,90.5608,30066.0
2023-10-17 13:30:00,93.73,93.73,93.59,93.66,47798.0,90.5608,90.5608,90.4256,90.4932,47798.0
2023-10-17 13:35:00,93.67,93.68,93.61,93.62,35489.0,90.5029,90.5125,90.4449,90.4546,35489.0
2023-10-17 13:40:00,93.62,93.65,93.57,93.61,32230.0,90.4546,90.4835,90.4063,90.4449,32230.0
2023-10-17 13:45:00,93.61,93.62,93.55,93.59,20702.0,90.4449,90.4546,90.3869,90.4256,20702.0
2023-10-17 13:50:00,93.59,93.59,93.41,93.46,28888.0,90.4256,90.4256,90.2517,90.3,28888.0
2023-10-17 13:55:00,93.42,93.46,93.39,93.44,22501.0,90.2613,90.3,90.2323,90.2806,22501.0
2023-10-17 14:00:00,93.44,93.47,93.41,93.43,27901.0,90.2806,90.3096,90.2517,90.271,27901.0
2023-10-17 14:05:00,93.42,93.45,93.4,93.45,28070.0,90.2613,90.2903,90.242,90.2903,28070.0
2023-10-17 14:10:00,93.45,93.49,93.42,93.45,40172.0,90.2903,90.329,90.2613,90.2903,40172.0
2023-10-17 14:15:00,93.47,93.54,93.42,93.43,44949.0,90.3096,90.3773,90.2613,90.271,44949.0
2023-10-17 14:20:00,93.43,93.52,93.43,93.49,32679.0,90.271,90.3579,90.271,90.329,32679.0
2023-10-17 14:25:00,93.48,93.53,93.46,93.5,36196.0,90.3193,90.3676,90.3,90.3386,36196.0
2023-10-17 14:30:00,93.49,93.52,93.44,93.5,56510.0,90.329,90.3579,90.2806,90.3386,56510.0
2023-10-17 14:35:00,93.5,93.55,93.46,93.55,61217.0,90.3386,90.3869,90.3,90.3869,61217.0
2023-10-17 14:40:00,93.55,93.59,93.52,93.54,70413.0,90.3869,90.4256,90.3579,90.3773,70413.0
2023-10-17 14:45:00,93.53,93.58,93.49,93.55,77733.0,90.3676,90.4159,90.329,90.3869,77733.0
2023-10-17 14:50:00,93.55,93.55,93.36,93.37,40380.0,90.3869,90.3869,90.2034,90.213,40380.0
2023-10-17 14:55:00,93.36,93.43,93.32,93.4,42743.0,90.2034,90.271,90.1647,90.242,42743.0
2023-10-17 15:00:00,93.39,93.42,93.35,93.39,34260.0,90.2323,90.2613,90.1937,90.2323,34260.0
2023-10-17 15:05:00,93.39,93.52,93.36,93.49,46014.0,90.2323,90.3579,90.2034,90.329,46014.0
2023-10-17 15:10:00,93.49,93.54,93.49,93.51,69252.0,90.329,90.3773,90.329,90.3483,69252.0
2023-10-17 15:15:00,93.52,93.54,93.48,93.52,12847.0,90.3579,90.3773,90.3193,90.3579,12847.0
2023-10-17 15:20:00,93.52,93.57,93.5,93.52,21102.0,90.3579,90.4063,90.3386,90.3579,21102.0
2023-10-17 15:25:00,93.51,93.57,93.51,93.56,23765.0,90.3483,90.4063,90.3483,90.3966,23765.0
2023-10-17 15:30:00,93.56,93.57,93.5,93.5,50323.0,90.3966,90.4063,90.3386,90.3386,50323.0
2023-10-17 15:35:00,93.51,93.54,93.5,93.53,50104.0,90.3483,90.3773,90.3386,90.3676,50104.0
2023-10-17 15:40:00,93.53,93.54,93.48,93.48,129397.0,90.3676,90.3773,90.3193,90.3193,129397.0
2023-10-17 15:45:00,93.48,93.52,93.47,93.51,137050.0,90.3193,90.3579,90.3096,90.3483,137050.0
2023-10-17 15:50:00,93.51,93.63,93.51,93.63,213857.0,90.3483,90.4642,90.3483,90.4642,213857.0
2023-10-17 15:55:00,93.62,93.68,93.61,93.66,366409.0,90.4546,90.5125,90.4449,90.4932,366409.0
2023-10-18 09:30:00,93.15,93.22,93.06,93.2,280106.0,90.0005,90.0681,89.9135,90.0488,280106.0
2023-10-18 09:35:00,93.2,93.21,93.04,93.07,331615.0,90.0488,90.0584,89.8942,89.9232,331615.0
2023-10-18 09:40:00,93.06,93.06,92.99,93.01,61695.0,89.9135,89.9135,89.8459,89.8652,61695.0
2023-10-18 09:45:00,92.97,93.07,92.97,93.01,31336.0,89.8265,89.9232,89.8265,89.8652,31336.0
2023-10-18 09:50:00,93.0,93.01,92.97,93.0,11825.0,89.8555,89.8652,89.8265,89.8555,11825.0
2023-10-18 09:55:00,93.01,93.08,92.99,93.01,5800.0,89.8652,89.9328,89.8459,89.8652,5800.0
2023-10-18 10:00:00,93.04,93.04,92.9,92.97,16116.0,89.8942,89.8942,89.7589,89.8265,16116.0
2023-10-18 10:05:00,92.96,93.15,92.96,93.02,61659.0,89.8169,90.0005,89.8169,89.8749,61659.0
2023-10-18 10:10:00,93.03,93.03,92.94,92.99,54197.0,89.8845,89.8845,89.7976,89.8459,54197.0
2023-10-18 10:15:00,92.99,93.21,92.94,93.2,62997.0,89.8459,90.0584,89.7976,90.0488,62997.0
2023-10-18 10:20:00,93.22,93.26,93.17,93.23,53431.0,90.0681,90.1067,90.0198,90.0778,53431.0
2023-10-18 10:25:00,93.21,93.21,92.92,92.92,51671.0,90.0584,90.0584,89.7782,89.7782,51671.0
2023-10-18 10:30:00,92.91,92.95,92.82,92.83,44568.0,89.7686,89.8072,89.6816,89.6913,44568.0
2023-10-18 10:35:00,92.84,92.84,92.75,92.79,27091.0,89.7009,89.7009,89.614,89.6526,27091.0
2023-10-18 10:40:00,92.78,92.82,92.73,92.8,27163.0,89.643,89.6816,89.5947,89.6623,27163.0
2023-10-18 10:45:00,92.81,92.85,92.77,92.77,30013.0,89.672,89.7106,89.6333,89.6333,30013.0
2023-10-18 10:50:00,92.76,92.76,92.65,92.65,63661.0,89.6236,89.6236,89.5174,89.5174,63661.0
2023-10-18 10:55:00,92.65,92.73,92.64,92.7,7874.0,89.5174,89.5947,89.5077,89.5657,7874.0
2023-10-18 11:00:00,92.69,92.81,92.69,92.81,8134.0,89.556,89.672,89.556,89.672,8134.0
2023-10-18 11:05:00,92.77,92.77,92.66,92.67,20216.0,89.6333,89.6333,89.527,89.5367,20216.0
2023-10-18 11:10:00,92.67,92.73,92.63,92.7,63313.0,89.5367,89.5947,89.498,89.5657,63313.0
2023-10-18 11:15:00,92.73,92.81,92.7,92.78,93087.0,89.5947,89.672,89.5657,89.643,93087.0
2023-10-18 11:20:00,92.78,92.8,92.72,92.76,36763.0,89.643,89.6623,89.585,89.6236,36763.0
2023-10-18 11:25:00,92.77,92.86,92.73,92.75,60470.0,89.6333,89.7203,89.5947,89.614,60470.0
2023-10-18 11:30:00,92.74,92.8,92.71,92.74,33492.0,89.6043,89.6623,89.5753,89.6043,33492.0
2023-10-18 11:35:00,92.74,92.81,92.73,92.76,36729.0,89.6043,89.672,89.5947,89.6236,36729.0
2023-10-18 11:40:00,92.76,92.79,92.69,92.7,39990.0,89.6236,89.6526,89.556,89.5657,39990.0
2023-10-18 11:45:00,92.71,92.74,92.66,92.66,38315.0,89.5753,89.6043,89.527,89.527,38315.0
2023-10-18 11:50:00,92.67,92.73,92.65,92.68,89859.0,89.5367,89.5947,89.5174,89.5463,89859.0
2023-10-18 11:55:00,92.68,92.75,92.65,92.67,31612.0,89.5463,89.614,89.5174,89.5367,31612.0
2023-10-18 12:00:00,92.66,92.82,92.59,92.81,64992.0,89.527,89.6816,89.4594,89.672,64992.0
2023-10-18 12:05:00,92.81,92.81,92.67,92.77,33502.0,89.672,89.672,89.5367,89.6333,33502.0
2023-10-18 12:10:00,92.77,92.8,92.65,92.67,41680.0,89.6333,89.6623,89.5174,89.5367,41680.0
2023-10-18 12:15:00,92.67,92.69,92.59,92.6,61153.0,89.5367,89.556,89.4594,89.4691,61153.0
2023-10-18 12:20:00,92.6,92.62,92.53,92.55,34120.0,89.4691,89.4884,89.4014,89.4207,34120.0
2023-10-18 12:25:00,92.56,92.61,92.53,92.57,27588.0,89.4304,89.4787,89.4014,89.4401,27588.0
2023-10-18 12:30:00,92.58,92.61,92.56,92.56,45111.0,89.4497,89.4787,89.4304,89.4304,45111.0
2023-10-18 12:35:00,92.54,92.59,92.52,92.53,60133.0,89.4111,89.4594,89.3918,89.4014,60133.0
2023-10-18 12:40:00,92.54,92.63,92.53,92.59,28977.0,89.4111,89.498,89.4014,89.4594,28977.0
2023-10-18 12:45:00,92.59,92.61,92.54,92.55,84870.0,89.4594,89.4787,89.4111,89.4207,84870.0
2023-10-18 12:50:00,92.54,92.54,92.5,92.5,16360.0,89.4111,89.4111,89.3724,89.3724,16360.0
2023-10-18 12:55:00,92.5,92.52,92.48,92.51,25148.0,89.3724,89.3918,89.3531,89.3821,25148.0
2023-10-18 13:00:00,92.51,92.76,92.42,92.76,52700.0,89.3821,89.6236,89.2951,89.6236,52700.0
2023-10-18 13:05:00,92.77,92.8,92.68,92.79,33275.0,89.6333,89.6623,89.5463,89.6526,33275.0
2023-10-18 13:10:00,92.77,92.87,92.73,92.86,48477.0,89.6333,89.7299,89.5947,89.7203,48477.0
2023-10-18 13:15:00,92.87,92.92,92.81,92.83,19145.0,89.7299,89.7782,89.672,89.6913,19145.0
2023-10-18 13:20:00,92.83,92.84,92.77,92.8,31520.0,89.6913,89.7009,89.6333,89.6623,31520.0
2023-10-18 13:25:00,92.8,92.83,92.75,92.79,51325.0,89.6623,89.6913,89.614,89.6526,51325.0
2023-10-18 13:30:00,92.79,92.79,92.61,92.62,71165.0,89.6526,89.6526,89.4787,89.4884,71165.0
2023-10-18 13:35:00,92.62,92.62,92.49,92.52,83911.0,89.4884,89.4884,89.3628,89.3918,83911.0
2023-10-18 13:40:00,92.51,92.57,92.5,92.57,55963.0,89.3821,89.4401,89.3724,89.4401,55963.0
2023-10-18 13:45:00,92.56,92.58,92.5,92.58,39844.0,89.4304,89.4497,89.3724,89.4497,39844.0
2023-10-18 13:50:00,92.58,92.64,92.57,92.64,45516.0,89.4497,89.5077,89.4401,89.5077,45516.0
2023-10-18 13:55:00,92.63,92.74,92.62,92.71,29566.0,89.498,89.6043,89.4884,89.5753,29566.0
2023-10-18 14:00:00,92.72,92.72,92.65,92.7,51644.0,89.585,89.585,89.5174,89.5657,51644.0
2023-10-18 14:05:00,92.71,92.84,92.64,92.77,97036.0,89.5753,89.7009,89.5077,89.6333,97036.0
2023-10-18 14:10:00,92.78,92.78,92.69,92.7,47821.0,89.643,89.643,89.556,89.5657,47821.0
2023-10-18 14:15:00,92.7,92.7,92.59,92.61,69034.0,89.5657,89.5657,89.4594,89.4787,69034.0
2023-10-18 14:20:00,92.6,92.66,92.59,92.64,48232.0,89.4691,89.527,89.4594,89.5077,48232.0
2023-10-18 14:25:00,92.64,92.64,92.57,92.62,51573.0,89.5077,89.5077,89.4401,89.4884,51573.0
2023-10-18 14:30:00,92.62,92.71,92.6,92.63,84793.0,89.4884,89.5753,89.4691,89.498,84793.0
2023-10-18 14:35:00,92.63,92.63,92.53,92.53,36727.0,89.498,89.498,89.4014,89.4014,36727.0
2023-10-18 14:40:00,92.54,92.56,92.47,92.51,9761.0,89.4111,89.4304,89.3434,89.3821,9761.0
2023-10-18 14:45:00,92.51,92.53,92.45,92.46,18489.0,89.3821,89.4014,89.3241,89.3338,18489.0
2023-10-18 14:50:00,92.46,92.47,92.38,92.4,8801.0,89.3338,89.3434,89.2565,89.2758,8801.0
2023-10-18 14:55:00,92.4,92.48,92.39,92.43,48866.0,89.2758,89.3531,89.2662,89.3048,48866.0
2023-10-18 15:00:00,92.42,92.43,92.32,92.35,12104.0,89.2951,89.3048,89.1985,89.2275,12104.0
2023-10-18 15:05:00,92.34,92.36,92.29,92.3,15593.0,89.2178,89.2372,89.1695,89.1792,15593.0
2023-10-18 15:10:00,92.31,92.36,92.3,92.33,6883.0,89.1889,89.2372,89.1792,89.2082,6883.0
2023-10-18 15:15:00,92.33,92.39,92.3,92.34,8635.0,89.2082,89.2662,89.1792,89.2178,8635.0
2023-10-18 15:20:00,92.34,92.4,92.33,92.39,11130.0,89.2178,89.2758,89.2082,89.2662,11130.0
2023-10-18 15:25:00,92.39,92.39,92.28,92.3,23765.0,89.2662,89.2662,89.1599,89.1792,23765.0
2023-10-18 15:30:00,92.31,92.36,92.29,92.33,15324.0,89.1889,89.2372,89.1695,89.2082,15324.0
2023-10-18 15:35:00,92.35,92.36,92.3,92.3,13696.0,89.2275,89.2372,89.1792,89.1792,13696.0
2023-10-18 15:40:00,92.3,92.3,92.24,92.24,27647.0,89.1792,89.1792,89.1212,89.1212,27647.0
2023-10-18 15:45:00,92.23,92.24,92.1,92.15,80698.0,89.1116,89.1212,88.986,89.0343,80698.0
2023-10-18 15:50:00,92.16,92.28,92.15,92.28,290749.0,89.0439,89.1599,89.0343,89.1599,290749.0
2023-10-18 15:55:00,92.29,92.34,92.26,92.27,549629.0,89.1695,89.2178,89.1405,89.1502,549629.0
2023-10-19 09:30:00,92.25,92.39,92.24,92.27,137019.0,89.1309,89.2662,89.1212,89.1502,137019.0
2023-10-19 09:35:00,92.28,92.28,92.15,92.25,26519.0,89.1599,89.1599,89.0343,89.1309,26519.0
2023-10-19 09:40:00,92.24,92.27,92.18,92.21,28433.0,89.1212,89.1502,89.0633,89.0922,28433.0
2023-10-19 09:45:00,92.21,92.24,92.17,92.22,14367.0,89.0922,89.1212,89.0536,89.1019,14367.0
2023-10-19 09:50:00,92.22,92.26,92.2,92.24,12023.0,89.1019,89.1405,89.0826,89.1212,12023.0
2023-10-19 09:55:00,92.24,92.26,92.2,92.26,6586.0,89.1212,89.1405,89.0826,89.1405,6586.0
2023-10-19 10:00:00,92.26,92.27,92.13,92.18,17134.0,89.1405,89.1502,89.0149,89.0633,17134.0
2023-10-19 10:05:00,92.18,92.24,92.12,92.17,38427.0,89.0633,89.1212,89.0053,89.0536,38427.0
2023-10-19 10:10:00,92.17,92.33,92.17,92.32,14726.0,89.0536,89.2082,89.0536,89.1985,14726.0
2023-10-19 10:15:00,92.31,92.32,92.11,92.14,17810.0,89.1889,89.1985,88.9956,89.0246,17810.0
2023-10-19 10:20:00,92.16,92.19,92.06,92.13,4934.0,89.0439,89.0729,88.9473,89.0149,4934.0
2023-10-19 10:25:00,92.13,92.13,91.92,91.94,21205.0,89.0149,89.0149,88.812,88.8314,21205.0
2023-10-19 10:30:00,91.92,91.95,91.89,91.95,10171.0,88.812,88.841,88.7831,88.841,10171.0
2023-10-19 10:35:00,91.94,92.09,91.94,91.99,74221.0,88.8314,88.9763,88.8314,88.8797,74221.0
2023-10-19 10:40:00,91.98,92.05,91.95,91.97,23933.0,88.87,88.9376,88.841,88.8604,23933.0
2023-10-19 10:45:00,91.97,92.0,91.95,91.97,7498.0,88.8604,88.8893,88.841,88.8604,7498.0
2023-10-19 10:50:00,91.99,92.04,91.9,91.93,6079.0,88.8797,88.928,88.7927,88.8217,6079.0
2023-10-19 10:55:00,91.95,91.96,91.91,91.91,7051.0,88.841,88.8507,88.8024,88.8024,7051.0
2023-10-19 11:00:00,91.92,92.0,91.91,91.98,5112.0,88.812,88.8893,88.8024,88.87,5112.0
2023-10-19 11:05:00,91.97,92.05,91.92,91.99,15255.0,88.8604,88.9376,88.812,88.8797,15255.0
2023-10-19 11:10:00,91.99,92.03,91.98,91.98,3904.0,88.8797,88.9183,88.87,88.87,3904.0
2023-10-19 11:15:00,91.99,91.99,91.92,91.93,13629.0,88.8797,88.8797,88.812,88.8217,13629.0
2023-10-19 11:20:00,91.93,91.97,91.86,91.97,5315.0,88.8217,88.8604,88.7541,88.8604,5315.0
2023-10-19 11:25:00,91.98,92.06,91.97,92.05,10659.0,88.87,88.9473,88.8604,88.9376,10659.0
2023-10-19 11:30:00,92.04,92.07,92.03,92.05,4736.0,88.928,88.957,88.9183,88.9376,4736.0
2023-10-19 11:35:00,92.08,92.14,92.08,92.1,7528.0,88.9666,89.0246,88.9666,88.986,7528.0
2023-10-19 11:40:00,92.13,92.2,92.13,92.2,5360.0,89.0149,89.0826,89.0149,89.0826,5360.0
2023-10-19 11:45:00,92.22,92.27,92.2,92.25,19145.0,89.1019,89.1502,89.0826,89.1309,19145.0
2023-10-19 11:50:00,92.23,92.24,92.15,92.16,6696.0,89.1116,89.1212,89.0343,89.0439,6696.0
2023-10-19 11:55:00,92.16,92.16,92.1,92.12,4203.0,89.0439,89.0439,88.986,89.0053,4203.0
2023-10-19 12:00:00,92.11,92.6,91.92,92.42,139954.0,88.9956,89.4691,88.812,89.2951,139954.0
2023-10-19 12:05:00,92.48,92.48,92.26,92.27,42267.0,89.3531,89.3531,89.1405,89.1502,42267.0
2023-10-19 12:10:00,92.27,92.33,92.25,92.28,11035.0,89.1502,89.2082,89.1309,89.1599,11035.0
2023-10-19 12:15:00,92.27,92.51,92.24,92.48,12446.0,89.1502,89.3821,89.1212,89.3531,12446.0
2023-10-19 12:20:00,92.52,92.69,92.52,92.58,21763.0,89.3918,89.556,89.3918,89.4497,21763.0
2023-10-19 12:25:00,92.57,92.57,92.13,92.18,32788.0,89.4401,89.4401,89.0149,89.0633,32788.0
2023-10-19 12:30:00,92.18,92.22,91.84,91.86,30672.0,89.0633,89.1019,88.7347,88.7541,30672.0
2023-10-19 12:35:00,91.86,91.86,91.66,91.8,68183.0,88.7541,88.7541,88.5608,88.6961,68183.0
2023-10-19 12:40:00,91.8,92.01,91.74,91.84,43983.0,88.6961,88.899,88.6381,88.7347,43983.0
2023-10-19 12:45:00,91.84,92.15,91.84,92.15,39416.0,88.7347,89.0343,88.7347,89.0343,39416.0
2023-10-19 12:50:00,92.15,92.31,92.06,92.3,65912.0,89.0343,89.1889,88.9473,89.1792,65912.0
2023-10-19 12:55:00,92.39,92.39,92.25,92.34,12465.0,89.2662,89.2662,89.1309,89.2178,12465.0
2023-10-19 13:00:00,92.34,92.52,92.34,92.38,26747.0,89.2178,89.3918,89.2178,89.2565,26747.0
2023-10-19 13:05:00,92.4,92.59,92.38,92.54,36518.0,89.2758,89.4594,89.2565,89.4111,36518.0
2023-10-19 13:10:00,92.55,92.55,92.45,92.45,28588.0,89.4207,89.4207,89.3241,89.3241,28588.0
2023-10-19 13:15:00,92.43,92.56,92.36,92.49,11040.0,89.3048,89.4304,89.2372,89.3628,11040.0
2023-10-19 13:20:00,92.49,92.51,92.32,92.32,11606.0,89.3628,89.3821,89.1985,89.1985,11606.0
2023-10-19 13:25:00,92.32,92.37,92.26,92.37,13454.0,89.1985,89.2468,89.1405,89.2468,13454.0
2023-10-19 13:30:00,92.4,92.45,92.26,92.27,64067.0,89.2758,89.3241,89.1405,89.1502,64067.0
2023-10-19 13:35:00,92.28,92.28,92.03,92.05,7189.0,89.1599,89.1599,88.9183,88.9376,7189.0
2023-10-19 13:40:00,92.07,92.07,91.97,92.01,5595.0,88.957,88.957,88.8604,88.899,5595.0
2023-10-19 13:45:00,92.0,92.04,91.99,92.0,11761.0,88.8893,88.928,88.8797,88.8893,11761.0
2023-10-19 13:50:00,92.0,92.05,91.96,92.0,8590.0,88.8893,88.9376,88.8507,88.8893,8590.0
2023-10-19 13:55:00,92.01,92.12,92.01,92.06,20741.0,88.899,89.0053,88.899,88.9473,20741.0
2023-10-19 14:00:00,92.04,92.14,91.99,92.08,8458.0,88.928,89.0246,88.8797,88.9666,8458.0
2023-10-19 14:05:00,92.05,92.08,91.99,92.02,23925.0,88.9376,88.9666,88.8797,88.9087,23925.0
2023-10-19 14:10:00,92.02,92.09,92.01,92.02,5886.0,88.9087,88.9763,88.899,88.9087,5886.0
2023-10-19 14:15:00,92.0,92.11,91.98,92.03,8943.0,88.8893,88.9956,88.87,88.9183,8943.0
2023-10-19 14:20:00,92.06,92.08,91.93,91.95,28000.0,88.9473,88.9666,88.8217,88.841,28000.0
2023-10-19 14:25:00,91.95,92.0,91.93,91.97,64776.0,88.841,88.8893,88.8217,88.8604,64776.0
2023-10-19 14:30:00,91.97,91.97,91.75,91.75,26323.0,88.8604,88.8604,88.6478,88.6478,26323.0
2023-10-19 14:35:00,91.74,91.74,91.66,91.7,27143.0,88.6381,88.6381,88.5608,88.5995,27143.0
2023-10-19 14:40:00,91.67,91.67,91.57,91.59,85367.0,88.5705,88.5705,88.4739,88.4932,85367.0
2023-10-19 14:45:00,91.59,91.62,91.54,91.55,15426.0,88.4932,88.5222,88.4449,88.4546,15426.0
2023-10-19 14:50:00,91.56,91.6,91.54,91.54,14193.0,88.4642,88.5029,88.4449,88.4449,14193.0
2023-10-19 14:55:00,91.54,91.67,91.51,91.57,17887.0,88.4449,88.5705,88.4159,88.4739,17887.0
2023-10-19 15:00:00,91.56,91.68,91.54,91.66,11291.0,88.4642,88.5802,88.4449,88.5608,11291.0
2023-10-19 15:05:00,91.66,91.68,91.59,91.59,16595.0,88.5608,88.5802,88.4932,88.4932,16595.0
2023-10-19 15:10:00,91.59,91.63,91.55,91.55,14845.0,88.4932,88.5318,88.4546,88.4546,14845.0
2023-10-19 15:15:00,91.54,91.56,91.47,91.55,25748.0,88.4449,88.4642,88.3773,88.4546,25748.0
2023-10-19 15:20:00,91.56,91.58,91.47,91.52,18172.0,88.4642,88.4835,88.3773,88.4256,18172.0
2023-10-19 15:25:00,91.52,91.53,91.46,91.53,62214.0,88.4256,88.4352,88.3676,88.4352,62214.0
2023-10-19 15:30:00,91.54,91.61,91.52,91.6,79205.0,88.4449,88.5125,88.4256,88.5029,79205.0
2023-10-19 15:35:00,91.61,91.61,91.53,91.53,101984.0,88.5125,88.5125,88.4352,88.4352,101984.0
2023-10-19 15:40:00,91.52,91.54,91.36,91.37,46283.0,88.4256,88.4449,88.271,88.2806,46283.0
2023-10-19 15:45:00,91.37,91.51,91.33,91.5,95193.0,88.2806,88.4159,88.242,88.4062,95193.0
2023-10-19 15:50:00,91.53,91.63,91.52,91.57,70968.0,88.4352,88.5318,88.4256,88.4739,70968.0
2023-10-19 15:55:00,91.56,91.58,91.49,91.49,42626.0,88.4642,88.4835,88.3966,88.3966,42626.0
2023-10-20 09:30:00,91.23,91.32,91.21,91.3,133851.0,88.1454,88.2323,88.126,88.213,133851.0
2023-10-20 09:35:00,91.29,91.36,91.28,91.3,71901.0,88.2033,88.271,88.1937,88.213,71901.0
2023-10-20 09:40:00,91.29,91.39,91.26,91.29,71851.0,88.2033,88.3,88.1744,88.2033,71851.0
2023-10-20 09:45:00,91.28,91.39,91.24,91.38,51803.0,88.1937,88.3,88.155,88.2903,51803.0
2023-10-20 09:50:00,91.37,91.37,91.16,91.26,57428.0,88.2806,88.2806,88.0777,88.1744,57428.0
2023-10-20 09:55:00,91.26,91.29,91.2,91.21,29930.0,88.1744,88.2033,88.1164,88.126,29930.0
2023-10-20 10:00:00,91.13,91.22,91.11,91.14,68256.0,88.0488,88.1357,88.0294,88.0584,68256.0
2023-10-20 10:05:00,91.15,91.16,90.98,91.03,28174.0,88.0681,88.0777,87.9038,87.9521,28174.0
2023-10-20 10:10:00,91.04,91.05,90.87,90.88,38548.0,87.9618,87.9715,87.7975,87.8072,38548.0
2023-10-20 10:15:00,90.87,90.95,90.85,90.87,22836.0,87.7975,87.8748,87.7782,87.7975,22836.0
2023-10-20 10:20:00,90.86,90.91,90.82,90.83,19099.0,87.7879,87.8362,87.7492,87.7589,19099.0
2023-10-20 10:25:00,90.84,90.84,90.76,90.79,17003.0,87.7686,87.7686,87.6913,87.7203,17003.0
2023-10-20 10:30:00,90.76,90.91,90.72,90.91,37724.0,87.6913,87.8362,87.6526,87.8362,37724.0
2023-10-20 10:35:00,90.9,90.91,90.77,90.77,13991.0,87.8265,87.8362,87.7009,87.7009,13991.0
2023-10-20 10:40:00,90.76,90.78,90.7,90.72,23820.0,87.6913,87.7106,87.6333,87.6526,23820.0
2023-10-20 10:45:00,90.7,90.82,90.68,90.82,24816.0,87.6333,87.7492,87.614,87.7492,24816.0
2023-10-20 10:50:00,90.82,90.82,90.73,90.75,24298.0,87.7492,87.7492,87.6623,87.6816,24298.0
2023-10-20 10:55:00,90.73,90.74,90.65,90.67,94755.0,87.6623,87.6719,87.585,87.6043,94755.0
2023-10-20 11:00:00,90.66,90.76,90.66,90.75,37029.0,87.5946,87.6913,87.5946,87.6816,37029.0
2023-10-20 11:05:00,90.77,90.81,90.75,90.76,37473.0,87.7009,87.7396,87.6816,87.6913,37473.0
2023-10-20 11:10:00,90.75,90.76,90.68,90.72,39073.0,87.6816,87.6913,87.614,87.6526,39073.0
2023-10-20 11:15:00,90.73,90.75,90.61,90.64,44714.0,87.6623,87.6816,87.5463,87.5753,44714.0
2023-10-20 11:20:00,90.66,90.66,90.59,90.61,49189.0,87.5946,87.5946,87.527,87.5463,49189.0
2023-10-20 11:25:00,90.62,90.66,90.59,90.65,155748.0,87.556,87.5946,87.527,87.585,155748.0
2023-10-20 11:30:00,90.63,90.63,90.56,90.57,77561.0,87.5657,87.5657,87.498,87.5077,77561.0
2023-10-20 11:35:00,90.58,90.65,90.57,90.65,22150.0,87.5174,87.585,87.5077,87.585,22150.0
2023-10-20 11:40:00,90.64,90.68,90.62,90.64,21410.0,87.5753,87.614,87.556,87.5753,21410.0
2023-10-20 11:45:00,90.63,90.76,90.63,90.75,45334.0,87.5657,87.6913,87.5657,87.6816,45334.0
2023-10-20 11:50:00,90.75,90.78,90.72,90.78,61745.0,87.6816,87.7106,87.6526,87.7106,61745.0
2023-10-20 11:55:00,90.78,90.88,90.77,90.81,37941.0,87.7106,87.8072,87.7009,87.7396,37941.0
2023-10-20 12:00:00,90.82,90.83,90.69,90.73,47969.0,87.7492,87.7589,87.6236,87.6623,47969.0
2023-10-20 12:05:00,90.72,90.73,90.64,90.65,18257.0,87.6526,87.6623,87.5753,87.585,18257.0
2023-10-20 12:10:00,90.65,90.68,90.61,90.64,15963.0,87.585,87.614,87.5463,87.5753,15963.0
2023-10-20 12:15:00,90.6,90.71,90.59,90.7,15762.0,87.5367,87.643,87.527,87.6333,15762.0
2023-10-20 12:20:00,90.72,90.85,90.7,90.84,38564.0,87.6526,87.7782,87.6333,87.7686,38564.0
2023-10-20 12:25:00,90.84,90.85,90.72,90.73,23455.0,87.7686,87.7782,87.6526,87.6623,23455.0
2023-10-20 12:30:00,90.73,90.85,90.73,90.83,23150.0,87.6623,87.7782,87.6623,87.7589,23150.0
2023-10-20 12:35:00,90.83,90.91,90.81,90.85,24151.0,87.7589,87.8362,87.7396,87.7782,24151.0
2023-10-20 12:40:00,90.85,90.85,90.78,90.8,17579.0,87.7782,87.7782,87.7106,87.7299,17579.0
2023-10-20 12:45:00,90.79,90.91,90.79,90.91,20493.0,87.7203,87.8362,87.7203,87.8362,20493.0
2023-10-20 12:50:00,90.91,90.92,90.85,90.87,12603.0,87.8362,87.8459,87.7782,87.7975,12603.0
2023-10-20 12:55:00,90.86,90.99,90.86,90.97,32487.0,87.7879,87.9135,87.7879,87.8942,32487.0
2023-10-20 13:00:00,90.97,90.98,90.86,90.87,16539.0,87.8942,87.9038,87.7879,87.7975,16539.0
2023-10-20 13:05:00,90.87,90.88,90.75,90.78,28336.0,87.7975,87.8072,87.6816,87.7106,28336.0
2023-10-20 13:10:00,90.78,90.84,90.78,90.83,16082.0,87.7106,87.7686,87.7106,87.7589,16082.0
2023-10-20 13:15:00,90.83,91.08,90.79,91.06,47266.0,87.7589,88.0004,87.7203,87.9811,47266.0
2023-10-20 13:20:00,91.05,91.07,90.97,91.0,21648.0,87.9715,87.9908,87.8942,87.9231,21648.0
2023-10-20 13:25:00,90.99,91.02,90.93,90.97,20561.0,87.9135,87.9425,87.8555,87.8942,20561.0
2023-10-20 13:30:00,90.97,90.99,90.89,90.95,21634.0,87.8942,87.9135,87.8169,87.8748,21634.0
2023-10-20 13:35:00,90.94,90.97,90.89,90.9,18716.0,87.8652,87.8942,87.8169,87.8265,18716.0
2023-10-20 13:40:00,90.9,91.04,90.9,91.0,25699.0,87.8265,87.9618,87.8265,87.9231,25699.0
2023-10-20 13:45:00,90.99,91.0,90.86,90.87,14985.0,87.9135,87.9231,87.7879,87.7975,14985.0
2023-10-20 13:50:00,90.86,90.92,90.79,90.86,18963.0,87.7879,87.8459,87.7203,87.7879,18963.0
2023-10-20 13:55:00,90.87,90.94,90.85,90.94,22875.0,87.7975,87.8652,87.7782,87.8652,22875.0
2023-10-20 14:00:00,90.94,90.96,90.87,90.89,38013.0,87.8652,87.8845,87.7975,87.8169,38013.0
2023-10-20 14:05:00,90.9,90.92,90.83,90.9,22053.0,87.8265,87.8459,87.7589,87.8265,22053.0
2023-10-20 14:10:00,90.9,90.91,90.75,90.77,31162.0,87.8265,87.8362,87.6816,87.7009,31162.0
2023-10-20 14:15:00,90.75,90.77,90.64,90.68,26099.0,87.6816,87.7009,87.5753,87.614,26099.0
2023-10-20 14:20:00,90.68,90.72,90.66,90.67,35482.0,87.614,87.6526,87.5946,87.6043,35482.0
2023-10-20 14:25:00,90.68,90.69,90.64,90.65,24436.0,87.614,87.6236,87.5753,87.585,24436.0
2023-10-20 14:30:00,90.65,90.72,90.61,90.72,22095.0,87.585,87.6526,87.5463,87.6526,22095.0
2023-10-20 14:35:00,90.7,90.77,90.64,90.66,23317.0,87.6333,87.7009,87.5753,87.5946,23317.0
2023-10-20 14:40:00,90.67,90.68,90.59,90.68,18175.0,87.6043,87.614,87.527,87.614,18175.0
2023-10-20 14:45:00,90.67,90.71,90.63,90.66,12068.0,87.6043,87.643,87.5657,87.5946,12068.0
2023-10-20 14:50:00,90.67,90.7,90.63,90.68,24260.0,87.6043,87.6333,87.5657,87.614,24260.0
2023-10-20 14:55:00,90.69,90.78,90.65,90.67,26074.0,87.6236,87.7106,87.585,87.6043,26074.0
2023-10-20 15:00:00,90.67,90.74,90.67,90.68,32520.0,87.6043,87.6719,87.6043,87.614,32520.0
2023-10-20 15:05:00,90.69,90.73,90.61,90.62,19628.0,87.6236,87.6623,87.5463,87.556,19628.0
2023-10-20 15:10:00,90.61,90.65,90.56,90.62,30709.0,87.5463,87.585,87.498,87.556,30709.0
2023-10-20 15:15:00,90.62,90.74,90.58,90.72,35152.0,87.556,87.6719,87.5174,87.6526,35152.0
2023-10-20 15:20:00,90.72,90.73,90.56,90.58,28671.0,87.6526,87.6623,87.498,87.5174,28671.0
2023-10-20 15:25:00,90.57,90.62,90.51,90.61,32362.0,87.5077,87.556,87.4497,87.5463,32362.0
2023-10-20 15:30:00,90.61,90.67,90.59,90.62,64041.0,87.5463,87.6043,87.527,87.556,64041.0
2023-10-20 15:35:00,90.61,90.64,90.55,90.59,40479.0,87.5463,87.5753,87.4884,87.527,40479.0
2023-10-20 15:40:00,90.58,90.58,90.47,90.48,58708.0,87.5174,87.5174,87.4111,87.4207,58708.0
2023-10-20 15:45:00,90.47,90.53,90.44,90.5,46341.0,87.4111,87.469,87.3821,87.4401,46341.0
2023-10-20 15:50:00,90.51,90.51,90.39,90.4,72070.0,87.4497,87.4497,87.3338,87.3434,72070.0
2023-10-20 15:55:00,90.41,90.48,90.39,90.39,84593.0,87.3531,87.4207,87.3338,87.3338,84593.0
2023-10-23 09:30:00,89.99,90.12,89.95,89.98,73071.0,86.9473,87.0729,86.9087,86.9376,73071.0
2023-10-23 09:35:00,89.98,89.99,89.84,89.87,109065.0,86.9376,86.9473,86.8024,86.8314,109065.0
2023-10-23 09:40:00,89.86,89.86,89.66,89.69,86786.0,86.8217,86.8217,86.6285,86.6574,86786.0
2023-10-23 09:45:00,89.68,90.05,89.67,90.05,32557.0,86.6478,87.0053,86.6381,87.0053,32557.0
2023-10-23 09:50:00,90.06,90.14,89.96,90.1,32454.0,87.0149,87.0922,86.9183,87.0536,32454.0
2023-10-23 09:55:00,90.12,90.24,90.09,90.23,28753.0,87.0729,87.1888,87.0439,87.1792,28753.0
2023-10-23 10:00:00,90.22,90.25,90.16,90.21,16018.0,87.1695,87.1985,87.1116,87.1599,16018.0
2023-10-23 10:05:00,90.2,90.24,90.18,90.21,17716.0,87.1502,87.1888,87.1309,87.1599,17716.0
2023-10-23 10:10:00,90.26,90.33,90.23,90.32,39513.0,87.2082,87.2758,87.1792,87.2661,39513.0
2023-10-23 10:15:00,90.31,90.4,90.22,90.39,38509.0,87.2565,87.3434,87.1695,87.3338,38509.0
2023-10-23 10:20:00,90.39,90.47,90.36,90.46,18563.0,87.3338,87.4111,87.3048,87.4014,18563.0
2023-10-23 10:25:00,90.47,90.48,90.35,90.36,75382.0,87.4111,87.4207,87.2951,87.3048,75382.0
2023-10-23 10:30:00,90.35,90.39,90.21,90.23,47210.0,87.2951,87.3338,87.1599,87.1792,47210.0
2023-10-23 10:35:00,90.23,90.37,90.19,90.35,32033.0,87.1792,87.3145,87.1405,87.2951,32033.0
2023-10-23 10:40:00,90.36,90.46,90.32,90.43,26521.0,87.3048,87.4014,87.2661,87.3724,26521.0
2023-10-23 10:45:00,90.43,90.43,90.37,90.4,21816.0,87.3724,87.3724,87.3145,87.3434,21816.0
2023-10-23 10:50:00,90.41,90.47,90.38,90.38,37354.0,87.3531,87.4111,87.3241,87.3241,37354.0
2023-10-23 10:55:00,90.38,90.43,90.36,90.42,14927.0,87.3241,87.3724,87.3048,87.3628,14927.0
2023-10-23 11:00:00,90.43,90.47,90.4,90.45,17686.0,87.3724,87.4111,87.3434,87.3917,17686.0
2023-10-23 11:05:00,90.47,90.54,90.45,90.47,22828.0,87.4111,87.4787,87.3917,87.4111,22828.0
2023-10-23 11:10:00,90.49,90.58,90.49,90.57,36189.0,87.4304,87.5174,87.4304,87.5077,36189.0
2023-10-23 11:15:00,90.6,90.63,90.57,90.6,29292.0,87.5367,87.5657,87.5077,87.5367,29292.0
2023-10-23 11:20:00,90.61,90.7,90.61,90.67,16673.0,87.5463,87.6333,87.5463,87.6043,16673.0
2023-10-23 11:25:00,90.67,90.72,90.63,90.67,73341.0,87.6043,87.6526,87.5657,87.6043,73341.0
2023-10-23 11:30:00,90.67,90.71,90.66,90.71,15014.0,87.6043,87.643,87.5946,87.643,15014.0
2023-10-23 11:35:00,90.72,90.78,90.69,90.76,42429.0,87.6526,87.7106,87.6236,87.6913,42429.0
2023-10-23 11:40:00,90.76,90.77,90.67,90.68,14328.0,87.6913,87.7009,87.6043,87.614,14328.0
2023-10-23 11:45:00,90.66,90.7,90.59,90.65,14036.0,87.5946,87.6333,87.527,87.585,14036.0
2023-10-23 11:50:00,90.65,90.69,90.63,90.65,6828.0,87.585,87.6236,87.5657,87.585,6828.0
2023-10-23 11:55:00,90.65,90.74,90.64,90.74,9538.0,87.585,87.6719,87.5753,87.6719,9538.0
2023-10-23 12:00:00,90.74,90.75,90.67,90.68,20779.0,87.6719,87.6816,87.6043,87.614,20779.0
2023-10-23 12:05:00,90.68,90.76,90.68,90.76,13119.0,87.614,87.6913,87.614,87.6913,13119.0
2023-10-23 12:10:00,90.76,90.76,90.7,90.71,15221.0,87.6913,87.6913,87.6333,87.643,15221.0
2023-10-23 12:15:00,90.71,90.72,90.61,90.61,32628.0,87.643,87.6526,87.5463,87.5463,32628.0
2023-10-23 12:20:00,90.6,90.71,90.57,90.69,14502.0,87.5367,87.643,87.5077,87.6236,14502.0
2023-10-23 12:25:00,90.72,90.74,90.69,90.74,13485.0,87.6526,87.6719,87.6236,87.6719,13485.0
2023-10-23 12:30:00,90.73,90.75,90.7,90.71,22125.0,87.6623,87.6816,87.6333,87.643,22125.0
2023-10-23 12:35:00,90.72,90.79,90.71,90.78,17763.0,87.6526,87.7203,87.643,87.7106,17763.0
2023-10-23 12:40:00,90.77,90.77,90.73,90.73,16352.0,87.7009,87.7009,87.6623,87.6623,16352.0
2023-10-23 12:45:00,90.74,90.78,90.73,90.75,18810.0,87.6719,87.7106,87.6623,87.6816,18810.0
2023-10-23 12:50:00,90.76,90.81,90.76,90.81,22918.0,87.6913,87.7396,87.6913,87.7396,22918.0
2023-10-23 12:55:00,90.81,91.0,90.81,91.0,23900.0,87.7396,87.9231,87.7396,87.9231,23900.0
2023-10-23 13:00:00,91.03,91.04,90.9,90.93,11897.0,87.9521,87.9618,87.8265,87.8555,11897.0
2023-10-23 13:05:00,90.93,90.97,90.93,90.94,6241.0,87.8555,87.8942,87.8555,87.8652,6241.0
2023-10-23 13:10:00,90.94,90.95,90.84,90.88,20027.0,87.8652,87.8748,87.7686,87.8072,20027.0
2023-10-23 13:15:00,90.88,90.88,90.76,90.76,13385.0,87.8072,87.8072,87.6913,87.6913,13385.0
2023-10-23 13:20:00,90.77,90.84,90.76,90.79,52379.0,87.7009,87.7686,87.6913,87.7203,52379.0
2023-10-23 13:25:00,90.78,90.78,90.73,90.78,19990.0,87.7106,87.7106,87.6623,87.7106,19990.0
2023-10-23 13:30:00,90.77,90.82,90.74,90.81,23411.0,87.7009,87.7492,87.6719,87.7396,23411.0
2023-10-23 13:35:00,90.81,90.87,90.8,90.83,18585.0,87.7396,87.7975,87.7299,87.7589,18585.0
2023-10-23 13:40:00,90.84,90.9,90.81,90.87,26829.0,87.7686,87.8265,87.7396,87.7975,26829.0
2023-10-23 13:45:00,90.88,90.94,90.84,90.92,14006.0,87.8072,87.8652,87.7686,87.8459,14006.0
2023-10-23 13:50:00,90.93,90.93,90.84,90.84,17430.0,87.8555,87.8555,87.7686,87.7686,17430.0
2023-10-23 13:55:00,90.84,90.85,90.74,90.78,68581.0,87.7686,87.7782,87.6719,87.7106,68581.0
2023-10-23 14:00:00,90.77,90.77,90.7,90.75,76844.0,87.7009,87.7009,87.6333,87.6816,76844.0
2023-10-23 14:05:00,90.75,90.82,90.75,90.82,15597.0,87.6816,87.7492,87.6816,87.7492,15597.0
2023-10-23 14:10:00,90.81,90.81,90.7,90.74,43145.0,87.7396,87.7396,87.6333,87.6719,43145.0
2023-10-23 14:15:00,90.74,90.75,90.63,90.65,25031.0,87.6719,87.6816,87.5657,87.585,25031.0
2023-10-23 14:20:00,90.63,90.7,90.59,90.66,27339.0,87.5657,87.6333,87.527,87.5946,27339.0
2023-10-23 14:25:00,90.66,90.71,90.63,90.67,299692.0,87.5946,87.643,87.5657,87.6043,299692.0
2023-10-23 14:30:00,90.67,90.7,90.62,90.63,12441.0,87.6043,87.6333,87.556,87.5657,12441.0
2023-10-23 14:35:00,90.62,90.73,90.62,90.73,18589.0,87.556,87.6623,87.556,87.6623,18589.0
2023-10-23 14:40:00,90.73,90.81,90.66,90.66,22558.0,87.6623,87.7396,87.5946,87.5946,22558.0
2023-10-23 14:45:00,90.68,90.78,90.65,90.74,21506.0,87.614,87.7106,87.585,87.6719,21506.0
2023-10-23 14:50:00,90.73,90.75,90.7,90.74,35723.0,87.6623,87.6816,87.6333,87.6719,35723.0
2023-10-23 14:55:00,90.74,90.75,90.67,90.72,15042.0,87.6719,87.6816,87.6043,87.6526,15042.0
2023-10-23 15:00:00,90.73,90.78,90.71,90.77,11333.0,87.6623,87.7106,87.643,87.7009,11333.0
2023-10-23 15:05:00,90.77,90.77,90.67,90.69,17824.0,87.7009,87.7009,87.6043,87.6236,17824.0
2023-10-23 15:10:00,90.68,90.68,90.55,90.63,74206.0,87.614,87.614,87.4884,87.5657,74206.0
2023-10-23 15:15:00,90.63,90.64,90.58,90.6,18373.0,87.5657,87.5753,87.5174,87.5367,18373.0
2023-10-23 15:20:00,90.6,90.6,90.41,90.45,97913.0,87.5367,87.5367,87.3531,87.3917,97913.0
2023-10-23 15:25:00,90.45,90.5,90.4,90.4,15756.0,87.3917,87.4401,87.3434,87.3434,15756.0
2023-10-23 15:30:00,90.39,90.41,90.35,90.4,31915.0,87.3338,87.3531,87.2951,87.3434,31915.0
2023-10-23 15:35:00,90.4,90.41,90.32,90.34,15440.0,87.3434,87.3531,87.2661,87.2855,15440.0
2023-10-23 15:40:00,90.34,90.41,90.33,90.39,54328.0,87.2855,87.3531,87.2758,87.3338,54328.0
2023-10-23 15:45:00,90.38,90.45,90.37,90.45,68691.0,87.3241,87.3917,87.3145,87.3917,68691.0
2023-10-23 15:50:00,90.45,90.45,90.33,90.33,74699.0,87.3917,87.3917,87.2758,87.2758,74699.0
2023-10-23 15:55:00,90.33,90.37,90.29,90.33,40675.0,87.2758,87.3145,87.2372,87.2758,40675.0
2023-10-24 09:30:00,90.71,90.89,90.71,90.89,62203.0,87.643,87.8169,87.643,87.8169,62203.0
2023-10-24 09:35:00,90.9,90.97,90.86,90.93,95394.0,87.8265,87.8942,87.7879,87.8555,95394.0
2023-10-24 09:40:00,90.93,90.95,90.83,90.86,10068.0,87.8555,87.8748,87.7589,87.7879,10068.0
2023-10-24 09:45:00,90.86,90.86,90.67,90.75,36274.0,87.7879,87.7879,87.6043,87.6816,36274.0
2023-10-24 09:50:00,90.75,90.83,90.68,90.81,33551.0,87.6816,87.7589,87.614,87.7396,33551.0
2023-10-24 09:55:00,90.79,90.95,90.76,90.95,9843.0,87.7203,87.8748,87.6913,87.8748,9843.0
2023-10-24 10:00:00,90.97,90.97,90.72,90.77,14805.0,87.8942,87.8942,87.6526,87.7009,14805.0
2023-10-24 10:05:00,90.79,90.98,90.77,90.98,13806.0,87.7203,87.9038,87.7009,87.9038,13806.0
2023-10-24 10:10:00,91.0,91.0,90.91,90.92,12252.0,87.9231,87.9231,87.8362,87.8459,12252.0
2023-10-24 10:15:00,90.96,90.99,90.88,90.89,8585.0,87.8845,87.9135,87.8072,87.8169,8585.0
2023-10-24 10:20:00,90.89,91.09,90.85,91.07,20676.0,87.8169,88.0101,87.7782,87.9908,20676.0
2023-10-24 10:25:00,91.04,91.14,91.02,91.14,33062.0,87.9618,88.0584,87.9425,88.0584,33062.0
2023-10-24 10:30:00,91.15,91.15,91.05,91.09,26858.0,88.0681,88.0681,87.9715,88.0101,26858.0
2023-10-24 10:35:00,91.09,91.16,91.02,91.14,27429.0,88.0101,88.0777,87.9425,88.0584,27429.0
2023-10-24 10:40:00,91.13,91.13,91.05,91.07,20746.0,88.0488,88.0488,87.9715,87.9908,20746.0
2023-10-24 10:45:00,91.06,91.17,91.05,91.17,11990.0,87.9811,88.0874,87.9715,88.0874,11990.0
2023-10-24 10:50:00,91.19,91.2,91.1,91.1,8074.0,88.1067,88.1164,88.0198,88.0198,8074.0
2023-10-24 10:55:00,91.13,91.13,91.07,91.1,10456.0,88.0488,88.0488,87.9908,88.0198,10456.0
2023-10-24 11:00:00,91.09,91.09,90.99,91.07,18327.0,88.0101,88.0101,87.9135,87.9908,18327.0
2023-10-24 11:05:00,91.08,91.08,91.03,91.05,8302.0,88.0004,88.0004,87.9521,87.9715,8302.0
2023-10-24 11:10:00,91.02,91.06,90.97,91.0,14922.0,87.9425,87.9811,87.8942,87.9231,14922.0
2023-10-24 11:15:00,90.99,91.02,90.97,91.0,12055.0,87.9135,87.9425,87.8942,87.9231,12055.0
2023-10-24 11:20:00,90.99,91.0,90.83,90.86,21448.0,87.9135,87.9231,87.7589,87.7879,21448.0
2023-10-24 11:25:00,90.85,90.89,90.84,90.84,14950.0,87.7782,87.8169,87.7686,87.7686,14950.0
2023-10-24 11:30:00,90.83,90.87,90.82,90.86,9502.0,87.7589,87.7975,87.7492,87.7879,9502.0
2023-10-24 11:35:00,90.83,90.83,90.78,90.79,15407.0,87.7589,87.7589,87.7106,87.7203,15407.0
2023-10-24 11:40:00,90.8,90.85,90.79,90.82,8238.0,87.7299,87.7782,87.7203,87.7492,8238.0
2023-10-24 11:45:00,90.82,90.89,90.82,90.85,47504.0,87.7492,87.8169,87.7492,87.7782,47504.0
2023-10-24 11:50:00,90.84,90.88,90.78,90.87,47994.0,87.7686,87.8072,87.7106,87.7975,47994.0
2023-10-24 11:55:00,90.86,90.9,90.82,90.9,17510.0,87.7879,87.8265,87.7492,87.8265,17510.0
2023-10-24 12:00:00,90.92,90.95,90.87,90.88,20334.0,87.8459,87.8748,87.7975,87.8072,20334.0
2023-10-24 12:05:00,90.88,90.89,90.84,90.87,4201.0,87.8072,87.8169,87.7686,87.7975,4201.0
2023-10-24 12:10:00,90.86,90.89,90.84,90.85,5764.0,87.7879,87.8169,87.7686,87.7782,5764.0
2023-10-24 12:15:00,90.84,90.84,90.72,90.72,20736.0,87.7686,87.7686,87.6526,87.6526,20736.0
2023-10-24 12:20:00,90.7,90.7,90.64,90.64,4668.0,87.6333,87.6333,87.5753,87.5753,4668.0
2023-10-24 12:25:00,90.63,90.67,90.58,90.61,7136.0,87.5657,87.6043,87.5174,87.5463,7136.0
2023-10-24 12:30:00,90.59,90.63,90.59,90.62,4775.0,87.527,87.5657,87.527,87.556,4775.0
2023-10-24 12:35:00,90.59,90.61,90.55,90.6,7896.0,87.527,87.5463,87.4884,87.5367,7896.0
2023-10-24 12:40:00,90.6,90.6,90.53,90.55,6362.0,87.5367,87.5367,87.469,87.4884,6362.0
2023-10-24 12:45:00,90.54,90.57,90.49,90.5,14471.0,87.4787,87.5077,87.4304,87.4401,14471.0
2023-10-24 12:50:00,90.5,90.5,90.45,90.47,6635.0,87.4401,87.4401,87.3917,87.4111,6635.0
2023-10-24 12:55:00,90.46,90.54,90.46,90.54,10199.0,87.4014,87.4787,87.4014,87.4787,10199.0
2023-10-24 13:00:00,90.54,90.61,90.53,90.59,8607.0,87.4787,87.5463,87.469,87.527,8607.0
2023-10-24 13:05:00,90.59,90.64,90.58,90.62,9479.0,87.527,87.5753,87.5174,87.556,9479.0
2023-10-24 13:10:00,90.61,90.61,90.52,90.58,12205.0,87.5463,87.5463,87.4594,87.5174,12205.0
2023-10-24 13:15:00,90.57,90.63,90.55,90.62,6803.0,87.5077,87.5657,87.4884,87.556,6803.0
2023-10-24 13:20:00,90.64,90.71,90.64,90.67,9136.0,87.5753,87.643,87.5753,87.6043,9136.0
2023-10-24 13:25:00,90.66,90.73,90.65,90.73,9213.0,87.5946,87.6623,87.585,87.6623,9213.0
2023-10-24 13:30:00,90.74,90.8,90.72,90.72,21725.0,87.6719,87.7299,87.6526,87.6526,21725.0
2023-10-24 13:35:00,90.72,90.77,90.71,90.76,8188.0,87.6526,87.7009,87.643,87.6913,8188.0
2023-10-24 13:40:00,90.75,90.78,90.75,90.78,7560.0,87.6816,87.7106,87.6816,87.7106,7560.0
2023-10-24 13:45:00,90.77,90.8,90.74,90.75,7166.0,87.7009,87.7299,87.6719,87.6816,7166.0
2023-10-24 13:50:00,90.76,90.8,90.74,90.77,14135.0,87.6913,87.7299,87.6719,87.7009,14135.0
2023-10-24 13:55:00,90.77,90.78,90.7,90.75,9131.0,87.7009,87.7106,87.6333,87.6816,9131.0
2023-10-24 14:00:00,90.74,90.79,90.72,90.74,4192.0,87.6719,87.7203,87.6526,87.6719,4192.0
2023-10-24 14:05:00,90.74,90.81,90.74,90.78,10638.0,87.6719,87.7396,87.6719,87.7106,10638.0
2023-10-24 14:10:00,90.79,90.8,90.75,90.8,90648.0,87.7203,87.7299,87.6816,87.7299,90648.0
2023-10-24 14:15:00,90.81,90.82,90.75,90.8,12550.0,87.7396,87.7492,87.6816,87.7299,12550.0
2023-10-24 14:20:00,90.78,90.83,90.77,90.83,5874.0,87.7106,87.7589,87.7009,87.7589,5874.0
2023-10-24 14:25:00,90.83,90.88,90.83,90.88,9169.0,87.7589,87.8072,87.7589,87.8072,9169.0
2023-10-24 14:30:00,90.9,91.0,90.9,90.94,18529.0,87.8265,87.9231,87.8265,87.8652,18529.0
2023-10-24 14:35:00,90.96,90.96,90.91,90.93,5586.0,87.8845,87.8845,87.8362,87.8555,5586.0
2023-10-24 14:40:00,90.93,90.98,90.91,90.98,5063.0,87.8555,87.9038,87.8362,87.9038,5063.0
2023-10-24 14:45:00,90.99,91.0,90.96,90.99,8552.0,87.9135,87.9231,87.8845,87.9135,8552.0
2023-10-24 14:50:00,90.98,90.99,90.95,90.99,6811.0,87.9038,87.9135,87.8748,87.9135,6811.0
2023-10-24 14:55:00,90.99,91.0,90.96,90.96,12058.0,87.9135,87.9231,87.8845,87.8845,12058.0
2023-10-24 15:00:00,90.97,91.03,90.96,91.0,10262.0,87.8942,87.9521,87.8845,87.9231,10262.0
2023-10-24 15:05:00,90.99,90.99,90.93,90.94,12639.0,87.9135,87.9135,87.8555,87.8652,12639.0
2023-10-24 15:10:00,90.93,91.0,90.93,90.97,7636.0,87.8555,87.9231,87.8555,87.8942,7636.0
2023-10-24 15:15:00,90.98,91.06,90.98,91.03,20371.0,87.9038,87.9811,87.9038,87.9521,20371.0
2023-10-24 15:20:00,91.03,91.08,91.02,91.03,7458.0,87.9521,88.0004,87.9425,87.9521,7458.0
2023-10-24 15:25:00,91.03,91.07,91.03,91.05,9472.0,87.9521,87.9908,87.9521,87.9715,9472.0
2023-10-24 15:30:00,91.05,91.07,91.03,91.05,15260.0,87.9715,87.9908,87.9521,87.9715,15260.0
2023-10-24 15:35:00,91.02,91.06,91.01,91.02,7427.0,87.9425,87.9811,87.9328,87.9425,7427.0
2023-10-24 15:40:00,91.02,91.07,91.02,91.06,9532.0,87.9425,87.9908,87.9425,87.9811,9532.0
2023-10-24 15:45:00,91.06,91.07,91.04,91.04,15293.0,87.9811,87.9908,87.9618,87.9618,15293.0
2023-10-24 15:50:00,91.05,91.07,90.98,90.99,40469.0,87.9715,87.9908,87.9038,87.9135,40469.0
2023-10-24 15:55:00,90.99,91.07,90.96,90.96,27345.0,87.9135,87.9908,87.8845,87.8845,27345.0
2023-10-25 09:30:00,90.59,90.61,90.46,90.47,35857.0,87.527,87.5463,87.4014,87.4111,35857.0
2023-10-25 09:35:00,90.47,90.47,90.31,90.38,88741.0,87.4111,87.4111,87.2565,87.3241,88741.0
2023-10-25 09:40:00,90.38,90.38,90.24,90.25,17411.0,87.3241,87.3241,87.1888,87.1985,17411.0
2023-10-25 09:45:00,90.23,90.23,90.11,90.11,28415.0,87.1792,87.1792,87.0632,87.0632,28415.0
2023-10-25 09:50:00,90.11,90.18,90.09,90.15,18462.0,87.0632,87.1309,87.0439,87.1019,18462.0
2023-10-25 09:55:00,90.16,90.26,90.16,90.24,27621.0,87.1116,87.2082,87.1116,87.1888,27621.0
2023-10-25 10:00:00,90.23,90.23,90.06,90.09,11321.0,87.1792,87.1792,87.0149,87.0439,11321.0
2023-10-25 10:05:00,90.08,90.13,90.01,90.1,22309.0,87.0343,87.0826,86.9666,87.0536,22309.0
2023-10-25 10:10:00,90.09,90.12,90.01,90.05,14871.0,87.0439,87.0729,86.9666,87.0053,14871.0
2023-10-25 10:15:00,90.05,90.11,90.04,90.09,15927.0,87.0053,87.0632,86.9956,87.0439,15927.0
2023-10-25 10:20:00,90.09,90.15,90.07,90.12,19664.0,87.0439,87.1019,87.0246,87.0729,19664.0
2023-10-25 10:25:00,90.13,90.15,90.05,90.09,11528.0,87.0826,87.1019,87.0053,87.0439,11528.0
2023-10-25 10:30:00,90.07,90.24,90.06,90.2,16372.0,87.0246,87.1888,87.0149,87.1502,16372.0
2023-10-25 10:35:00,90.19,90.39,90.14,90.34,70708.0,87.1405,87.3338,87.0922,87.2855,70708.0
2023-10-25 10:40:00,90.35,90.36,90.29,90.33,12953.0,87.2951,87.3048,87.2372,87.2758,12953.0
2023-10-25 10:45:00,90.33,90.48,90.31,90.44,26698.0,87.2758,87.4207,87.2565,87.3821,26698.0
2023-10-25 10:50:00,90.45,90.45,90.33,90.34,16206.0,87.3917,87.3917,87.2758,87.2855,16206.0
2023-10-25 10:55:00,90.33,90.38,90.3,90.34,31010.0,87.2758,87.3241,87.2468,87.2855,31010.0
2023-10-25 11:00:00,90.35,90.57,90.35,90.52,45751.0,87.2951,87.5077,87.2951,87.4594,45751.0
2023-10-25 11:05:00,90.5,90.61,90.47,90.51,35081.0,87.4401,87.5463,87.4111,87.4497,35081.0
2023-10-25 11:10:00,90.5,90.55,90.45,90.55,25110.0,87.4401,87.4884,87.3917,87.4884,25110.0
2023-10-25 11:15:00,90.55,90.56,90.49,90.55,9738.0,87.4884,87.498,87.4304,87.4884,9738.0
2023-10-25 11:20:00,90.54,90.55,90.38,90.38,18974.0,87.4787,87.4884,87.3241,87.3241,18974.0
2023-10-25 11:25:00,90.38,90.52,90.34,90.52,35256.0,87.3241,87.4594,87.2855,87.4594,35256.0
2023-10-25 11:30:00,90.5,90.52,90.4,90.41,67612.0,87.4401,87.4594,87.3434,87.3531,67612.0
2023-10-25 11:35:00,90.42,90.46,90.39,90.46,16504.0,87.3628,87.4014,87.3338,87.4014,16504.0
2023-10-25 11:40:00,90.43,90.46,90.32,90.37,66984.0,87.3724,87.4014,87.2661,87.3145,66984.0
2023-10-25 11:45:00,90.4,90.47,90.35,90.38,16824.0,87.3434,87.4111,87.2951,87.3241,16824.0
2023-10-25 11:50:00,90.36,90.36,90.28,90.33,14568.0,87.3048,87.3048,87.2275,87.2758,14568.0
2023-10-25 11:55:00,90.32,90.33,90.25,90.25,6465.0,87.2661,87.2758,87.1985,87.1985,6465.0
2023-10-25 12:00:00,90.23,90.24,90.18,90.2,8988.0,87.1792,87.1888,87.1309,87.1502,8988.0
2023-10-25 12:05:00,90.21,90.22,90.14,90.18,26077.0,87.1599,87.1695,87.0922,87.1309,26077.0
2023-10-25 12:10:00,90.19,90.19,90.14,90.16,5638.0,87.1405,87.1405,87.0922,87.1116,5638.0
2023-10-25 12:15:00,90.16,90.17,90.12,90.14,2685.0,87.1116,87.1212,87.0729,87.0922,2685.0
2023-10-25 12:20:00,90.12,90.21,90.12,90.2,53917.0,87.0729,87.1599,87.0729,87.1502,53917.0
2023-10-25 12:25:00,90.18,90.22,90.17,90.17,1981.0,87.1309,87.1695,87.1212,87.1212,1981.0
2023-10-25 12:30:00,90.18,90.27,90.18,90.22,14719.0,87.1309,87.2178,87.1309,87.1695,14719.0
2023-10-25 12:35:00,90.22,90.22,90.15,90.16,3935.0,87.1695,87.1695,87.1019,87.1116,3935.0
2023-10-25 12:40:00,90.16,90.16,90.03,90.12,19733.0,87.1116,87.1116,86.9859,87.0729,19733.0
2023-10-25 12:45:00,90.12,90.13,90.03,90.04,3424.0,87.0729,87.0826,86.9859,86.9956,3424.0
2023-10-25 12:50:00,90.04,90.05,90.0,90.03,3336.0,86.9956,87.0053,86.957,86.9859,3336.0
2023-10-25 12:55:00,90.01,90.04,89.99,90.04,2989.0,86.9666,86.9956,86.9473,86.9956,2989.0
2023-10-25 13:00:00,90.03,90.08,89.9,89.91,14148.0,86.9859,87.0343,86.8603,86.87,14148.0
2023-10-25 13:05:00,89.94,89.99,89.91,89.99,9786.0,86.899,86.9473,86.87,86.9473,9786.0
2023-10-25 13:10:00,89.98,90.03,89.96,90.03,6019.0,86.9376,86.9859,86.9183,86.9859,6019.0
2023-10-25 13:15:00,90.02,90.06,89.94,90.04,53388.0,86.9763,87.0149,86.899,86.9956,53388.0
2023-10-25 13:20:00,90.02,90.05,89.97,90.01,8877.0,86.9763,87.0053,86.928,86.9666,8877.0
2023-10-25 13:25:00,90.01,90.01,89.88,89.92,31225.0,86.9666,86.9666,86.841,86.8797,31225.0
2023-10-25 13:30:00,89.9,89.9,89.81,89.84,16790.0,86.8603,86.8603,86.7734,86.8024,16790.0
2023-10-25 13:35:00,89.85,89.85,89.8,89.8,7695.0,86.812,86.812,86.7637,86.7637,7695.0
2023-10-25 13:40:00,89.79,89.81,89.76,89.77,14843.0,86.7541,86.7734,86.7251,86.7347,14843.0
2023-10-25 13:45:00,89.77,89.78,89.71,89.73,32049.0,86.7347,86.7444,86.6768,86.6961,32049.0
2023-10-25 13:50:00,89.73,89.76,89.71,89.75,7790.0,86.6961,86.7251,86.6768,86.7154,7790.0
2023-10-25 13:55:00,89.76,89.85,89.75,89.85,6238.0,86.7251,86.812,86.7154,86.812,6238.0
2023-10-25 14:00:00,89.85,89.88,89.81,89.83,6785.0,86.812,86.841,86.7734,86.7927,6785.0
2023-10-25 14:05:00,89.82,89.85,89.81,89.83,4589.0,86.783,86.812,86.7734,86.7927,4589.0
2023-10-25 14:10:00,89.83,89.91,89.79,89.91,22557.0,86.7927,86.87,86.7541,86.87,22557.0
2023-10-25 14:15:00,89.92,89.93,89.87,89.9,5554.0,86.8797,86.8893,86.8314,86.8603,5554.0
2023-10-25 14:20:00,89.9,89.95,89.88,89.9,3915.0,86.8603,86.9087,86.841,86.8603,3915.0
2023-10-25 14:25:00,89.9,89.93,89.84,89.85,6750.0,86.8603,86.8893,86.8024,86.812,6750.0
2023-10-25 14:30:00,89.87,89.9,89.83,89.86,3697.0,86.8314,86.8603,86.7927,86.8217,3697.0
2023-10-25 14:35:00,89.84,89.84,89.79,89.81,34402.0,86.8024,86.8024,86.7541,86.7734,34402.0
2023-10-25 14:40:00,89.8,89.82,89.76,89.77,22077.0,86.7637,86.783,86.7251,86.7347,22077.0
2023-10-25 14:45:00,89.76,89.81,89.74,89.76,6142.0,86.7251,86.7734,86.7058,86.7251,6142.0
2023-10-25 14:50:00,89.75,89.85,89.74,89.85,7864.0,86.7154,86.812,86.7058,86.812,7864.0
2023-10-25 14:55:00,89.85,89.91,89.83,89.84,41890.0,86.812,86.87,86.7927,86.8024,41890.0
2023-10-25 15:00:00,89.85,89.87,89.79,89.79,28129.0,86.812,86.8314,86.7541,86.7541,28129.0
2023-10-25 15:05:00,89.8,89.82,89.77,89.81,4775.0,86.7637,86.783,86.7347,86.7734,4775.0
2023-10-25 15:10:00,89.83,89.84,89.76,89.76,330324.0,86.7927,86.8024,86.7251,86.7251,330324.0
2023-10-25 15:15:00,89.78,89.83,89.77,89.82,86636.0,86.7444,86.7927,86.7347,86.783,86636.0
2023-10-25 15:20:00,89.81,89.88,89.8,89.88,16828.0,86.7734,86.841,86.7637,86.841,16828.0
2023-10-25 15:25:00,89.88,89.9,89.82,89.88,49161.0,86.841,86.8603,86.783,86.841,49161.0
2023-10-25 15:30:00,89.89,89.97,89.87,89.92,32599.0,86.8507,86.928,86.8314,86.8797,32599.0
2023-10-25 15:35:00,89.92,89.95,89.9,89.9,25519.0,86.8797,86.9087,86.8603,86.8603,25519.0
2023-10-25 15:40:00,89.9,89.9,89.81,89.82,19891.0,86.8603,86.8603,86.7734,86.783,19891.0
2023-10-25 15:45:00,89.81,89.88,89.8,89.86,24333.0,86.7734,86.841,86.7637,86.8217,24333.0
2023-10-25 15:50:00,89.86,89.89,89.79,89.8,47161.0,86.8217,86.8507,86.7541,86.7637,47161.0
2023-10-25 15:55:00,89.81,89.83,89.79,89.82,116997.0,86.7734,86.7927,86.7541,86.783,116997.0
2023-10-26 09:30:00,89.52,89.72,89.46,89.68,148308.0,86.4932,86.6864,86.4352,86.6478,148308.0
2023-10-26 09:35:00,89.68,89.69,89.44,89.44,38878.0,86.6478,86.6574,86.4159,86.4159,38878.0
2023-10-26 09:40:00,89.43,89.7,89.43,89.63,48674.0,86.4062,86.6671,86.4062,86.5995,48674.0
2023-10-26 09:45:00,89.65,89.69,89.45,89.47,23087.0,86.6188,86.6574,86.4256,86.4449,23087.0
2023-10-26 09:50:00,89.48,89.5,89.41,89.48,19287.0,86.4545,86.4739,86.3869,86.4545,19287.0
2023-10-26 09:55:00,89.51,89.51,89.35,89.38,17707.0,86.4835,86.4835,86.3289,86.3579,17707.0
2023-10-26 10:00:00,89.36,89.36,89.2,89.27,69458.0,86.3386,86.3386,86.184,86.2516,69458.0
2023-10-26 10:05:00,89.25,89.31,89.18,89.18,25111.0,86.2323,86.2903,86.1647,86.1647,25111.0
2023-10-26 10:10:00,89.19,89.28,89.19,89.21,24246.0,86.1743,86.2613,86.1743,86.1937,24246.0
2023-10-26 10:15:00,89.2,89.26,89.18,89.18,14991.0,86.184,86.242,86.1647,86.1647,14991.0
2023-10-26 10:20:00,89.2,89.26,89.13,89.15,12297.0,86.184,86.242,86.1164,86.1357,12297.0
2023-10-26 10:25:00,89.16,89.4,89.15,89.35,18557.0,86.1454,86.3772,86.1357,86.3289,18557.0
2023-10-26 10:30:00,89.35,89.37,89.2,89.23,13464.0,86.3289,86.3483,86.184,86.213,13464.0
2023-10-26 10:35:00,89.25,89.27,89.17,89.24,38035.0,86.2323,86.2516,86.155,86.2227,38035.0
2023-10-26 10:40:00,89.26,89.4,89.24,89.4,10203.0,86.242,86.3772,86.2227,86.3772,10203.0
2023-10-26 10:45:00,89.4,89.56,89.4,89.56,14409.0,86.3772,86.5318,86.3772,86.5318,14409.0
2023-10-26 10:50:00,89.56,89.66,89.55,89.62,13939.0,86.5318,86.6285,86.5222,86.5898,13939.0
2023-10-26 10:55:00,89.59,89.64,89.55,89.58,5106.0,86.5608,86.6091,86.5222,86.5512,5106.0
2023-10-26 11:00:00,89.57,89.61,89.49,89.49,11445.0,86.5415,86.5801,86.4642,86.4642,11445.0
2023-10-26 11:05:00,89.46,89.46,89.36,89.41,16083.0,86.4352,86.4352,86.3386,86.3869,16083.0
2023-10-26 11:10:00,89.41,89.46,89.27,89.27,14433.0,86.3869,86.4352,86.2516,86.2516,14433.0
2023-10-26 11:15:00,89.25,89.33,89.22,89.29,23943.0,86.2323,86.3096,86.2033,86.271,23943.0
2023-10-26 11:20:00,89.29,89.29,89.21,89.23,50529.0,86.271,86.271,86.1937,86.213,50529.0
2023-10-26 11:25:00,89.23,89.25,89.17,89.19,23057.0,86.213,86.2323,86.155,86.1743,23057.0
2023-10-26 11:30:00,89.2,89.24,89.18,89.22,32527.0,86.184,86.2227,86.1647,86.2033,32527.0
2023-10-26 11:35:00,89.21,89.27,89.19,89.25,9128.0,86.1937,86.2516,86.1743,86.2323,9128.0
2023-10-26 11:40:00,89.23,89.24,89.1,89.13,33024.0,86.213,86.2227,86.0874,86.1164,33024.0
2023-10-26 11:45:00,89.13,89.25,89.13,89.23,20238.0,86.1164,86.2323,86.1164,86.213,20238.0
2023-10-26 11:50:00,89.22,89.25,89.21,89.23,31178.0,86.2033,86.2323,86.1937,86.213,31178.0
2023-10-26 11:55:00,89.24,89.31,89.22,89.23,10825.0,86.2227,86.2903,86.2033,86.213,10825.0
2023-10-26 12:00:00,89.22,89.22,89.12,89.12,21474.0,86.2033,86.2033,86.1067,86.1067,21474.0
2023-10-26 12:05:00,89.13,89.13,88.98,89.0,50415.0,86.1164,86.1164,85.9714,85.9908,50415.0
2023-10-26 12:10:00,88.99,89.0,88.95,88.99,8535.0,85.9811,85.9908,85.9425,85.9811,8535.0
2023-10-26 12:15:00,88.97,88.97,88.79,88.8,12315.0,85.9618,85.9618,85.7879,85.7975,12315.0
2023-10-26 12:20:00,88.81,88.87,88.8,88.83,12951.0,85.8072,85.8652,85.7975,85.8265,12951.0
2023-10-26 12:25:00,88.84,88.92,88.83,88.91,20748.0,85.8362,85.9135,85.8265,85.9038,20748.0
2023-10-26 12:30:00,88.9,88.94,88.88,88.89,21784.0,85.8942,85.9328,85.8748,85.8845,21784.0
2023-10-26 12:35:00,88.88,88.92,88.78,88.78,8905.0,85.8748,85.9135,85.7782,85.7782,8905.0
2023-10-26 12:40:00,88.79,88.85,88.77,88.82,20067.0,85.7879,85.8458,85.7685,85.8169,20067.0
2023-10-26 12:45:00,88.79,88.8,88.75,88.78,6966.0,85.7879,85.7975,85.7492,85.7782,6966.0
2023-10-26 12:50:00,88.77,88.81,88.76,88.77,16910.0,85.7685,85.8072,85.7589,85.7685,16910.0
2023-10-26 12:55:00,88.77,88.83,88.75,88.75,79283.0,85.7685,85.8265,85.7492,85.7492,79283.0
2023-10-26 13:00:00,88.73,88.96,88.71,88.9,68072.0,85.7299,85.9521,85.7106,85.8942,68072.0
2023-10-26 13:05:00,88.9,88.95,88.88,88.89,13871.0,85.8942,85.9425,85.8748,85.8845,13871.0
2023-10-26 13:10:00,88.92,88.93,88.87,88.88,5355.0,85.9135,85.9231,85.8652,85.8748,5355.0
2023-10-26 13:15:00,88.93,88.96,88.93,88.93,59762.0,85.9231,85.9521,85.9231,85.9231,59762.0
2023-10-26 13:20:00,88.89,88.89,88.75,88.76,22535.0,85.8845,85.8845,85.7492,85.7589,22535.0
2023-10-26 13:25:00,88.76,88.82,88.76,88.8,4921.0,85.7589,85.8169,85.7589,85.7975,4921.0
2023-10-26 13:30:00,88.79,88.87,88.69,88.87,27137.0,85.7879,85.8652,85.6913,85.8652,27137.0
2023-10-26 13:35:00,88.88,88.89,88.83,88.83,21877.0,85.8748,85.8845,85.8265,85.8265,21877.0
2023-10-26 13:40:00,88.83,88.96,88.83,88.94,33884.0,85.8265,85.9521,85.8265,85.9328,33884.0
2023-10-26 13:45:00,88.95,89.04,88.95,89.02,30467.0,85.9425,86.0294,85.9425,86.0101,30467.0
2023-10-26 13:50:00,89.01,89.02,88.97,89.02,13612.0,86.0004,86.0101,85.9618,86.0101,13612.0
2023-10-26 13:55:00,89.03,89.07,88.99,89.07,11512.0,86.0198,86.0584,85.9811,86.0584,11512.0
2023-10-26 14:00:00,89.06,89.09,89.03,89.03,6130.0,86.0487,86.0777,86.0198,86.0198,6130.0
2023-10-26 14:05:00,89.04,89.13,89.04,89.09,29893.0,86.0294,86.1164,86.0294,86.0777,29893.0
2023-10-26 14:10:00,89.09,89.19,89.09,89.18,18804.0,86.0777,86.1743,86.0777,86.1647,18804.0
2023-10-26 14:15:00,89.2,89.2,89.13,89.15,9936.0,86.184,86.184,86.1164,86.1357,9936.0
2023-10-26 14:20:00,89.14,89.17,89.11,89.12,6191.0,86.126,86.155,86.0971,86.1067,6191.0
2023-10-26 14:25:00,89.1,89.16,89.06,89.16,11084.0,86.0874,86.1454,86.0487,86.1454,11084.0
2023-10-26 14:30:00,89.18,89.33,89.15,89.31,37827.0,86.1647,86.3096,86.1357,86.2903,37827.0
2023-10-26 14:35:00,89.26,89.31,89.23,89.24,19576.0,86.242,86.2903,86.213,86.2227,19576.0
2023-10-26 14:40:00,89.24,89.33,89.21,89.26,15842.0,86.2227,86.3096,86.1937,86.242,15842.0
2023-10-26 14:45:00,89.26,89.33,89.25,89.29,37835.0,86.242,86.3096,86.2323,86.271,37835.0
2023-10-26 14:50:00,89.3,89.41,89.29,89.4,15528.0,86.2806,86.3869,86.271,86.3772,15528.0
2023-10-26 14:55:00,89.4,89.45,89.39,89.45,19204.0,86.3772,86.4256,86.3676,86.4256,19204.0
2023-10-26 15:00:00,89.44,89.51,89.43,89.48,19570.0,86.4159,86.4835,86.4062,86.4545,19570.0
2023-10-26 15:05:00,89.49,89.5,89.38,89.39,9389.0,86.4642,86.4739,86.3579,86.3676,9389.0
2023-10-26 15:10:00,89.4,89.4,89.26,89.27,14755.0,86.3772,86.3772,86.242,86.2516,14755.0
2023-10-26 15:15:00,89.27,89.32,89.22,89.28,7540.0,86.2516,86.3,86.2033,86.2613,7540.0
2023-10-26 15:20:00,89.27,89.31,89.23,89.27,19228.0,86.2516,86.2903,86.213,86.2516,19228.0
2023-10-26 15:25:00,89.25,89.27,89.19,89.19,16749.0,86.2323,86.2516,86.1743,86.1743,16749.0
2023-10-26 15:30:00,89.19,89.2,89.13,89.14,20275.0,86.1743,86.184,86.1164,86.126,20275.0
2023-10-26 15:35:00,89.12,89.12,88.96,88.99,34444.0,86.1067,86.1067,85.9521,85.9811,34444.0
2023-10-26 15:40:00,88.98,88.98,88.91,88.91,30105.0,85.9714,85.9714,85.9038,85.9038,30105.0
2023-10-26 15:45:00,88.9,88.95,88.85,88.93,35714.0,85.8942,85.9425,85.8458,85.9231,35714.0
2023-10-26 15:50:00,88.93,89.05,88.92,88.93,62661.0,85.9231,86.0391,85.9135,85.9231,62661.0
2023-10-26 15:55:00,88.93,88.99,88.9,88.92,120165.0,85.9231,85.9811,85.8942,85.9135,120165.0
2023-10-27 09:30:00,89.42,89.47,89.32,89.33,64542.0,86.3966,86.4449,86.3,86.3096,64542.0
2023-10-27 09:35:00,89.34,89.35,89.24,89.24,27944.0,86.3193,86.3289,86.2227,86.2227,27944.0
2023-10-27 09:40:00,89.26,89.26,89.12,89.17,57023.0,86.242,86.242,86.1067,86.155,57023.0
2023-10-27 09:45:00,89.19,89.23,89.03,89.04,77839.0,86.1743,86.213,86.0198,86.0294,77839.0
2023-10-27 09:50:00,89.05,89.1,89.01,89.04,77550.0,86.0391,86.0874,86.0004,86.0294,77550.0
2023-10-27 09:55:00,89.06,89.14,89.05,89.11,26074.0,86.0487,86.126,86.0391,86.0971,26074.0
2023-10-27 10:00:00,89.1,89.2,88.95,89.18,106424.0,86.0874,86.184,85.9425,86.1647,106424.0
2023-10-27 10:05:00,89.17,89.24,89.08,89.13,21122.0,86.155,86.2227,86.0681,86.1164,21122.0
2023-10-27 10:10:00,89.16,89.31,89.13,89.25,26895.0,86.1454,86.2903,86.1164,86.2323,26895.0
2023-10-27 10:15:00,89.24,89.25,89.05,89.06,24034.0,86.2227,86.2323,86.0391,86.0487,24034.0
2023-10-27 10:20:00,89.07,89.2,89.05,89.07,39826.0,86.0584,86.184,86.0391,86.0584,39826.0
2023-10-27 10:25:00,89.07,89.17,89.04,89.05,24437.0,86.0584,86.155,86.0294,86.0391,24437.0
2023-10-27 10:30:00,89.04,89.08,88.98,89.03,29672.0,86.0294,86.0681,85.9714,86.0198,29672.0
2023-10-27 10:35:00,89.04,89.13,88.95,88.95,15710.0,86.0294,86.1164,85.9425,85.9425,15710.0
2023-10-27 10:40:00,88.94,88.96,88.8,88.83,78225.0,85.9328,85.9521,85.7975,85.8265,78225.0
2023-10-27 10:45:00,88.83,88.95,88.82,88.92,38361.0,85.8265,85.9425,85.8169,85.9135,38361.0
2023-10-27 10:50:00,88.97,89.05,88.95,89.02,32632.0,85.9618,86.0391,85.9425,86.0101,32632.0
2023-10-27 10:55:00,89.03,89.11,89.02,89.06,21403.0,86.0198,86.0971,86.0101,86.0487,21403.0
2023-10-27 11:00:00,89.09,89.11,89.05,89.06,28675.0,86.0777,86.0971,86.0391,86.0487,28675.0
2023-10-27 11:05:00,89.05,89.18,89.05,89.17,8260.0,86.0391,86.1647,86.0391,86.155,8260.0
2023-10-27 11:10:00,89.17,89.24,89.11,89.24,34793.0,86.155,86.2227,86.0971,86.2227,34793.0
2023-10-27 11:15:00,89.24,89.31,89.21,89.23,14482.0,86.2227,86.2903,86.1937,86.213,14482.0
2023-10-27 11:20:00,89.22,89.29,89.2,89.27,11743.0,86.2033,86.271,86.184,86.2516,11743.0
2023-10-27 11:25:00,89.28,89.28,89.22,89.22,11385.0,86.2613,86.2613,86.2033,86.2033,11385.0
2023-10-27 11:30:00,89.22,89.22,89.07,89.08,7959.0,86.2033,86.2033,86.0584,86.0681,7959.0
2023-10-27 11:35:00,89.08,89.2,89.07,89.13,5431.0,86.0681,86.184,86.0584,86.1164,5431.0
2023-10-27 11:40:00,89.14,89.16,89.08,89.09,17034.0,86.126,86.1454,86.0681,86.0777,17034.0
2023-10-27 11:45:00,89.09,89.1,89.01,89.07,8382.0,86.0777,86.0874,86.0004,86.0584,8382.0
2023-10-27 11:50:00,89.09,89.12,89.06,89.06,47201.0,86.0777,86.1067,86.0487,86.0487,47201.0
2023-10-27 11:55:00,89.06,89.12,89.05,89.12,90123.0,86.0487,86.1067,86.0391,86.1067,90123.0
2023-10-27 12:00:00,89.12,89.14,89.01,89.06,59521.0,86.1067,86.126,86.0004,86.0487,59521.0
2023-10-27 12:05:00,89.05,89.12,89.04,89.12,43651.0,86.0391,86.1067,86.0294,86.1067,43651.0
2023-10-27 12:10:00,89.1,89.11,89.01,89.01,20837.0,86.0874,86.0971,86.0004,86.0004,20837.0
2023-10-27 12:15:00,89.0,89.06,89.0,89.06,14876.0,85.9908,86.0487,85.9908,86.0487,14876.0
2023-10-27 12:20:00,89.08,89.09,88.97,88.98,49826.0,86.0681,86.0777,85.9618,85.9714,49826.0
2023-10-27 12:25:00,88.97,89.0,88.86,88.95,22588.0,85.9618,85.9908,85.8555,85.9425,22588.0
2023-10-27 12:30:00,88.95,88.95,88.9,88.94,5098.0,85.9425,85.9425,85.8942,85.9328,5098.0
2023-10-27 12:35:00,88.96,89.01,88.93,89.01,7533.0,85.9521,86.0004,85.9231,86.0004,7533.0
2023-10-27 12:40:00,89.0,89.0,88.95,88.95,12103.0,85.9908,85.9908,85.9425,85.9425,12103.0
2023-10-27 12:45:00,88.93,88.93,88.88,88.88,9499.0,85.9231,85.9231,85.8748,85.8748,9499.0
2023-10-27 12:50:00,88.89,88.89,88.8,88.86,10003.0,85.8845,85.8845,85.7975,85.8555,10003.0
2023-10-27 12:55:00,88.86,88.86,88.8,88.81,11629.0,85.8555,85.8555,85.7975,85.8072,11629.0
2023-10-27 13:00:00,88.81,88.84,88.78,88.78,27990.0,85.8072,85.8362,85.7782,85.7782,27990.0
2023-10-27 13:05:00,88.78,88.78,88.61,88.65,28303.0,85.7782,85.7782,85.614,85.6526,28303.0
2023-10-27 13:10:00,88.67,88.69,88.58,88.6,10779.0,85.6719,85.6913,85.585,85.6043,10779.0
2023-10-27 13:15:00,88.6,88.63,88.53,88.56,168966.0,85.6043,85.6333,85.5367,85.5657,168966.0
2023-10-27 13:20:00,88.56,88.61,88.5,88.61,45315.0,85.5657,85.614,85.5077,85.614,45315.0
2023-10-27 13:25:00,88.63,88.67,88.57,88.57,7196.0,85.6333,85.6719,85.5753,85.5753,7196.0
2023-10-27 13:30:00,88.56,88.61,88.53,88.6,15955.0,85.5657,85.614,85.5367,85.6043,15955.0
2023-10-27 13:35:00,88.61,88.62,88.52,88.55,26409.0,85.614,85.6236,85.527,85.556,26409.0
2023-10-27 13:40:00,88.54,88.65,88.49,88.61,12285.0,85.5463,85.6526,85.498,85.614,12285.0
2023-10-27 13:45:00,88.6,88.6,88.53,88.53,3436.0,85.6043,85.6043,85.5367,85.5367,3436.0
2023-10-27 13:50:00,88.57,88.62,88.51,88.52,7597.0,85.5753,85.6236,85.5173,85.527,7597.0
2023-10-27 13:55:00,88.51,88.55,88.5,88.55,11229.0,85.5173,85.556,85.5077,85.556,11229.0
2023-10-27 14:00:00,88.53,88.57,88.49,88.49,30772.0,85.5367,85.5753,85.498,85.498,30772.0
2023-10-27 14:05:00,88.52,88.52,88.41,88.49,54628.0,85.527,85.527,85.4207,85.498,54628.0
2023-10-27 14:10:00,88.49,88.55,88.48,88.53,14225.0,85.498,85.556,85.4884,85.5367,14225.0
2023-10-27 14:15:00,88.56,88.64,88.52,88.54,27868.0,85.5657,85.6429,85.527,85.5463,27868.0
2023-10-27 14:20:00,88.53,88.53,88.42,88.47,25463.0,85.5367,85.5367,85.4304,85.4787,25463.0
2023-10-27 14:25:00,88.48,88.48,88.41,88.42,12271.0,85.4884,85.4884,85.4207,85.4304,12271.0
2023-10-27 14:30:00,88.42,88.59,88.42,88.55,16270.0,85.4304,85.5946,85.4304,85.556,16270.0
2023-10-27 14:35:00,88.54,88.64,88.53,88.61,8444.0,85.5463,85.6429,85.5367,85.614,8444.0
2023-10-27 14:40:00,88.62,88.63,88.59,88.63,13440.0,85.6236,85.6333,85.5946,85.6333,13440.0
2023-10-27 14:45:00,88.63,88.66,88.5,88.52,18301.0,85.6333,85.6623,85.5077,85.527,18301.0
2023-10-27 14:50:00,88.51,88.52,88.46,88.5,4635.0,85.5173,85.527,85.469,85.5077,4635.0
2023-10-27 14:55:00,88.46,88.46,88.33,88.38,15482.0,85.469,85.469,85.3434,85.3917,15482.0
2023-10-27 15:00:00,88.38,88.43,88.36,88.39,44662.0,85.3917,85.44,85.3724,85.4014,44662.0
2023-10-27 15:05:00,88.4,88.45,88.39,88.42,5328.0,85.4111,85.4594,85.4014,85.4304,5328.0
2023-10-27 15:10:00,88.42,88.49,88.39,88.44,44234.0,85.4304,85.498,85.4014,85.4497,44234.0
2023-10-27 15:15:00,88.43,88.48,88.42,88.45,16615.0,85.44,85.4884,85.4304,85.4594,16615.0
2023-10-27 15:20:00,88.45,88.46,88.39,88.44,23276.0,85.4594,85.469,85.4014,85.4497,23276.0
2023-10-27 15:25:00,88.45,88.54,88.45,88.54,37042.0,85.4594,85.5463,85.4594,85.5463,37042.0
2023-10-27 15:30:00,88.54,88.58,88.44,88.44,32293.0,85.5463,85.585,85.4497,85.4497,32293.0
2023-10-27 15:35:00,88.44,88.44,88.36,88.36,29063.0,85.4497,85.4497,85.3724,85.3724,29063.0
2023-10-27 15:40:00,88.35,88.43,88.34,88.37,43372.0,85.3628,85.44,85.3531,85.3821,43372.0
2023-10-27 15:45:00,88.36,88.45,88.35,88.45,52974.0,85.3724,85.4594,85.3628,85.4594,52974.0
2023-10-27 15:50:00,88.45,88.5,88.41,88.49,57910.0,85.4594,85.5077,85.4207,85.498,57910.0
2023-10-27 15:55:00,88.49,88.62,88.47,88.58,43668.0,85.498,85.6236,85.4787,85.585,43668.0
2023-10-30 09:30:00,89.35,89.52,89.35,89.52,31135.0,86.3289,86.4932,86.3289,86.4932,31135.0
2023-10-30 09:35:00,89.52,89.61,89.48,89.57,12873.0,86.4932,86.5801,86.4545,86.5415,12873.0
2023-10-30 09:40:00,89.59,89.59,89.53,89.57,16151.0,86.5608,86.5608,86.5029,86.5415,16151.0
2023-10-30 09:45:00,89.59,89.66,89.59,89.64,42450.0,86.5608,86.6285,86.5608,86.6091,42450.0
2023-10-30 09:50:00,89.65,89.68,89.57,89.62,16405.0,86.6188,86.6478,86.5415,86.5898,16405.0
2023-10-30 09:55:00,89.61,89.65,89.55,89.55,19161.0,86.5801,86.6188,86.5222,86.5222,19161.0
2023-10-30 10:00:00,89.59,89.6,89.45,89.48,101710.0,86.5608,86.5705,86.4256,86.4545,101710.0
2023-10-30 10:05:00,89.47,89.53,89.43,89.51,30359.0,86.4449,86.5029,86.4062,86.4835,30359.0
2023-10-30 10:10:00,89.5,89.51,89.36,89.37,75811.0,86.4739,86.4835,86.3386,86.3483,75811.0
2023-10-30 10:15:00,89.38,89.39,89.22,89.27,80070.0,86.3579,86.3676,86.2033,86.2516,80070.0
2023-10-30 10:20:00,89.25,89.26,89.18,89.2,22343.0,86.2323,86.242,86.1647,86.184,22343.0
2023-10-30 10:25:00,89.2,89.2,89.08,89.15,69389.0,86.184,86.184,86.0681,86.1357,69389.0
2023-10-30 10:30:00,89.15,89.15,89.06,89.13,49407.0,86.1357,86.1357,86.0487,86.1164,49407.0
2023-10-30 10:35:00,89.12,89.19,89.09,89.11,60443.0,86.1067,86.1743,86.0777,86.0971,60443.0
2023-10-30 10:40:00,89.08,89.17,89.05,89.05,14530.0,86.0681,86.155,86.0391,86.0391,14530.0
2023-10-30 10:45:00,89.05,89.17,89.04,89.16,42822.0,86.0391,86.155,86.0294,86.1454,42822.0
2023-10-30 10:50:00,89.17,89.28,89.14,89.24,60349.0,86.155,86.2613,86.126,86.2227,60349.0
2023-10-30 10:55:00,89.22,89.22,89.15,89.19,41918.0,86.2033,86.2033,86.1357,86.1743,41918.0
2023-10-30 11:00:00,89.2,89.35,89.2,89.33,31577.0,86.184,86.3289,86.184,86.3096,31577.0
2023-10-30 11:05:00,89.34,89.38,89.34,89.35,18305.0,86.3193,86.3579,86.3193,86.3289,18305.0
2023-10-30 11:10:00,89.37,89.42,89.33,89.33,12043.0,86.3483,86.3966,86.3096,86.3096,12043.0
2023-10-30 11:15:00,89.32,89.33,89.25,89.25,11380.0,86.3,86.3096,86.2323,86.2323,11380.0
2023-10-30 11:20:00,89.26,89.27,89.11,89.16,44848.0,86.242,86.2516,86.0971,86.1454,44848.0
2023-10-30 11:25:00,89.16,89.2,89.14,89.2,20600.0,86.1454,86.184,86.126,86.184,20600.0
2023-10-30 11:30:00,89.22,89.33,89.22,89.31,21674.0,86.2033,86.3096,86.2033,86.2903,21674.0
2023-10-30 11:35:00,89.31,89.37,89.24,89.24,15470.0,86.2903,86.3483,86.2227,86.2227,15470.0
2023-10-30 11:40:00,89.22,89.28,89.21,89.28,13833.0,86.2033,86.2613,86.1937,86.2613,13833.0
2023-10-30 11:45:00,89.28,89.3,89.25,89.27,154777.0,86.2613,86.2806,86.2323,86.2516,154777.0
2023-10-30 11:50:00,89.27,89.35,89.26,89.32,17729.0,86.2516,86.3289,86.242,86.3,17729.0
2023-10-30 11:55:00,89.32,89.38,89.31,89.37,3700.0,86.3,86.3579,86.2903,86.3483,3700.0
2023-10-30 12:00:00,89.36,89.38,89.35,89.38,3025.0,86.3386,86.3579,86.3289,86.3579,3025.0
2023-10-30 12:05:00,89.38,89.38,89.29,89.31,6839.0,86.3579,86.3579,86.271,86.2903,6839.0
2023-10-30 12:10:00,89.31,89.4,89.31,89.36,27580.0,86.2903,86.3772,86.2903,86.3386,27580.0
2023-10-30 12:15:00,89.37,89.4,89.25,89.27,18242.0,86.3483,86.3772,86.2323,86.2516,18242.0
2023-10-30 12:20:00,89.28,89.29,89.23,89.25,10214.0,86.2613,86.271,86.213,86.2323,10214.0
2023-10-30 12:25:00,89.24,89.27,89.2,89.2,14425.0,86.2227,86.2516,86.184,86.184,14425.0
2023-10-30 12:30:00,89.21,89.27,89.21,89.27,12259.0,86.1937,86.2516,86.1937,86.2516,12259.0
2023-10-30 12:35:00,89.28,89.33,89.22,89.22,16963.0,86.2613,86.3096,86.2033,86.2033,16963.0
2023-10-30 12:40:00,89.21,89.22,89.11,89.13,30488.0,86.1937,86.2033,86.0971,86.1164,30488.0
2023-10-30 12:45:00,89.12,89.16,89.08,89.15,14935.0,86.1067,86.1454,86.0681,86.1357,14935.0
2023-10-30 12:50:00,89.17,89.2,89.13,89.13,35436.0,86.155,86.184,86.1164,86.1164,35436.0
2023-10-30 12:55:00,89.14,89.17,89.11,89.17,52575.0,86.126,86.155,86.0971,86.155,52575.0
2023-10-30 13:00:00,89.18,89.21,89.14,89.21,32040.0,86.1647,86.1937,86.126,86.1937,32040.0
2023-10-30 13:05:00,89.2,89.25,89.2,89.25,11054.0,86.184,86.2323,86.184,86.2323,11054.0
2023-10-30 13:10:00,89.24,89.25,89.2,89.21,7417.0,86.2227,86.2323,86.184,86.1937,7417.0
2023-10-30 13:15:00,89.23,89.26,89.22,89.23,55594.0,86.213,86.242,86.2033,86.213,55594.0
2023-10-30 13:20:00,89.23,89.34,89.2,89.34,10390.0,86.213,86.3193,86.184,86.3193,10390.0
2023-10-30 13:25:00,89.35,89.51,89.33,89.49,49112.0,86.3289,86.4835,86.3096,86.4642,49112.0
2023-10-30 13:30:00,89.52,89.55,89.45,89.47,16666.0,86.4932,86.5222,86.4256,86.4449,16666.0
2023-10-30 13:35:00,89.46,89.48,89.42,89.47,17440.0,86.4352,86.4545,86.3966,86.4449,17440.0
2023-10-30 13:40:00,89.48,89.53,89.46,89.52,12377.0,86.4545,86.5029,86.4352,86.4932,12377.0
2023-10-30 13:45:00,89.52,89.55,89.5,89.54,6412.0,86.4932,86.5222,86.4739,86.5125,6412.0
2023-10-30 13:50:00,89.55,89.62,89.54,89.61,13768.0,86.5222,86.5898,86.5125,86.5801,13768.0
2023-10-30 13:55:00,89.6,89.61,89.57,89.61,6013.0,86.5705,86.5801,86.5415,86.5801,6013.0
2023-10-30 14:00:00,89.61,89.62,89.57,89.62,19682.0,86.5801,86.5898,86.5415,86.5898,19682.0
2023-10-30 14:05:00,89.6,89.61,89.54,89.57,18036.0,86.5705,86.5801,86.5125,86.5415,18036.0
2023-10-30 14:10:00,89.57,89.61,89.54,89.55,16218.0,86.5415,86.5801,86.5125,86.5222,16218.0
2023-10-30 14:15:00,89.54,89.56,89.51,89.55,18711.0,86.5125,86.5318,86.4835,86.5222,18711.0
2023-10-30 14:20:00,89.53,89.58,89.52,89.56,4971.0,86.5029,86.5512,86.4932,86.5318,4971.0
2023-10-30 14:25:00,89.53,89.58,89.52,89.56,11979.0,86.5029,86.5512,86.4932,86.5318,11979.0
2023-10-30 14:30:00,89.58,89.61,89.56,89.6,109362.0,86.5512,86.5801,86.5318,86.5705,109362.0
2023-10-30 14:35:00,89.61,89.69,89.6,89.66,33091.0,86.5801,86.6574,86.5705,86.6285,33091.0
2023-10-30 14:40:00,89.65,89.68,89.65,89.67,10638.0,86.6188,86.6478,86.6188,86.6381,10638.0
2023-10-30 14:45:00,89.68,89.73,89.66,89.72,25633.0,86.6478,86.6961,86.6285,86.6864,25633.0
2023-10-30 14:50:00,89.71,89.72,89.64,89.66,10087.0,86.6768,86.6864,86.6091,86.6285,10087.0
2023-10-30 14:55:00,89.65,89.65,89.62,89.63,8708.0,86.6188,86.6188,86.5898,86.5995,8708.0
2023-10-30 15:00:00,89.65,89.74,89.61,89.68,33039.0,86.6188,86.7058,86.5801,86.6478,33039.0
2023-10-30 15:05:00,89.67,89.75,89.67,89.69,30525.0,86.6381,86.7154,86.6381,86.6574,30525.0
2023-10-30 15:10:00,89.69,89.74,89.67,89.73,13398.0,86.6574,86.7058,86.6381,86.6961,13398.0
2023-10-30 15:15:00,89.73,89.75,89.7,89.75,18124.0,86.6961,86.7154,86.6671,86.7154,18124.0
2023-10-30 15:20:00,89.74,89.81,89.73,89.81,10472.0,86.7058,86.7734,86.6961,86.7734,10472.0
2023-10-30 15:25:00,89.81,89.81,89.72,89.74,20695.0,86.7734,86.7734,86.6864,86.7058,20695.0
2023-10-30 15:30:00,89.74,89.75,89.71,89.73,12089.0,86.7058,86.7154,86.6768,86.6961,12089.0
2023-10-30 15:35:00,89.72,89.76,89.72,89.74,14504.0,86.6864,86.7251,86.6864,86.7058,14504.0
2023-10-30 15:40:00,89.74,89.74,89.67,89.71,29004.0,86.7058,86.7058,86.6381,86.6768,29004.0
2023-10-30 15:45:00,89.7,89.71,89.67,89.68,19080.0,86.6671,86.6768,86.6381,86.6478,19080.0
2023-10-30 15:50:00,89.68,89.71,89.65,89.68,36571.0,86.6478,86.6768,86.6188,86.6478,36571.0
2023-10-30 15:55:00,89.68,89.7,89.61,89.61,119688.0,86.6478,86.6671,86.5801,86.5801,119688.0
2023-10-31 09:30:00,89.77,89.81,89.56,89.56,10135.0,86.7347,86.7734,86.5318,86.5318,10135.0
2023-10-31 09:35:00,89.57,89.58,89.4,89.45,79796.0,86.5415,86.5512,86.3772,86.4256,79796.0
2023-10-31 09:40:00,89.45,89.5,89.43,89.46,7176.0,86.4256,86.4739,86.4062,86.4352,7176.0
2023-10-31 09:45:00,89.48,89.53,89.46,89.49,20155.0,86.4545,86.5029,86.4352,86.4642,20155.0
2023-10-31 09:50:00,89.49,89.51,89.35,89.41,16168.0,86.4642,86.4835,86.3289,86.3869,16168.0
2023-10-31 09:55:00,89.43,89.46,89.41,89.43,20243.0,86.4062,86.4352,86.3869,86.4062,20243.0
2023-10-31 10:00:00,89.42,89.42,89.3,89.3,16656.0,86.3966,86.3966,86.2806,86.2806,16656.0
2023-10-31 10:05:00,89.31,89.5,89.3,89.5,14143.0,86.2903,86.4739,86.2806,86.4739,14143.0
2023-10-31 10:10:00,89.52,89.68,89.51,89.66,67540.0,86.4932,86.6478,86.4835,86.6285,67540.0
2023-10-31 10:15:00,89.66,89.77,89.66,89.67,14509.0,86.6285,86.7347,86.6285,86.6381,14509.0
2023-10-31 10:20:00,89.68,89.72,89.65,89.66,16445.0,86.6478,86.6864,86.6188,86.6285,16445.0
2023-10-31 10:25:00,89.65,89.65,89.57,89.63,11187.0,86.6188,86.6188,86.5415,86.5995,11187.0
2023-10-31 10:30:00,89.64,89.68,89.56,89.56,13870.0,86.6091,86.6478,86.5318,86.5318,13870.0
2023-10-31 10:35:00,89.55,89.55,89.44,89.47,50086.0,86.5222,86.5222,86.4159,86.4449,50086.0
2023-10-31 10:40:00,89.45,89.68,89.43,89.67,21564.0,86.4256,86.6478,86.4062,86.6381,21564.0
2023-10-31 10:45:00,89.65,89.68,89.59,89.59,14396.0,86.6188,86.6478,86.5608,86.5608,14396.0
2023-10-31 10:50:00,89.6,89.73,89.6,89.72,18796.0,86.5705,86.6961,86.5705,86.6864,18796.0
2023-10-31 10:55:00,89.72,89.74,89.65,89.71,12897.0,86.6864,86.7058,86.6188,86.6768,12897.0
2023-10-31 11:00:00,89.71,89.76,89.66,89.67,18116.0,86.6768,86.7251,86.6285,86.6381,18116.0
2023-10-31 11:05:00,89.67,89.69,89.63,89.67,15948.0,86.6381,86.6574,86.5995,86.6381,15948.0
2023-10-31 11:10:00,89.67,89.69,89.62,89.69,13709.0,86.6381,86.6574,86.5898,86.6574,13709.0
2023-10-31 11:15:00,89.7,89.7,89.59,89.62,19025.0,86.6671,86.6671,86.5608,86.5898,19025.0
2023-10-31 11:20:00,89.62,89.62,89.54,89.55,22147.0,86.5898,86.5898,86.5125,86.5222,22147.0
2023-10-31 11:25:00,89.55,89.67,89.55,89.55,24002.0,86.5222,86.6381,86.5222,86.5222,24002.0
2023-10-31 11:30:00,89.56,89.64,89.54,89.64,21160.0,86.5318,86.6091,86.5125,86.6091,21160.0
2023-10-31 11:35:00,89.64,89.66,89.57,89.62,26335.0,86.6091,86.6285,86.5415,86.5898,26335.0
2023-10-31 11:40:00,89.62,89.62,89.49,89.53,15100.0,86.5898,86.5898,86.4642,86.5029,15100.0
2023-10-31 11:45:00,89.53,89.57,89.49,89.52,14276.0,86.5029,86.5415,86.4642,86.4932,14276.0
2023-10-31 11:50:00,89.53,89.54,89.5,89.51,13728.0,86.5029,86.5125,86.4739,86.4835,13728.0
2023-10-31 11:55:00,89.51,89.66,89.51,89.66,41584.0,86.4835,86.6285,86.4835,86.6285,41584.0
2023-10-31 12:00:00,89.66,89.67,89.6,89.62,30348.0,86.6285,86.6381,86.5705,86.5898,30348.0
2023-10-31 12:05:00,89.62,89.64,89.58,89.62,73670.0,86.5898,86.6091,86.5512,86.5898,73670.0
2023-10-31 12:10:00,89.61,89.62,89.47,89.48,26954.0,86.5801,86.5898,86.4449,86.4545,26954.0
2023-10-31 12:15:00,89.48,89.51,89.42,89.47,57329.0,86.4545,86.4835,86.3966,86.4449,57329.0
2023-10-31 12:20:00,89.47,89.51,89.46,89.51,10805.0,86.4449,86.4835,86.4352,86.4835,10805.0
2023-10-31 12:25:00,89.51,89.55,89.49,89.54,38369.0,86.4835,86.5222,86.4642,86.5125,38369.0
2023-10-31 12:30:00,89.54,89.66,89.54,89.61,18622.0,86.5125,86.6285,86.5125,86.5801,18622.0
2023-10-31 12:35:00,89.61,89.64,89.44,89.62,12860.0,86.5801,86.6091,86.4159,86.5898,12860.0
2023-10-31 12:40:00,89.62,89.73,89.61,89.67,80373.0,86.5898,86.6961,86.5801,86.6381,80373.0
2023-10-31 12:45:00,89.67,89.7,89.65,89.7,10888.0,86.6381,86.6671,86.6188,86.6671,10888.0
2023-10-31 12:50:00,89.69,89.7,89.63,89.65,14047.0,86.6574,86.6671,86.5995,86.6188,14047.0
2023-10-31 12:55:00,89.65,89.71,89.65,89.69,33315.0,86.6188,86.6768,86.6188,86.6574,33315.0
2023-10-31 13:00:00,89.71,89.76,89.69,89.72,16372.0,86.6768,86.7251,86.6574,86.6864,16372.0
2023-10-31 13:05:00,89.73,89.8,89.73,89.78,51659.0,86.6961,86.7637,86.6961,86.7444,51659.0
2023-10-31 13:10:00,89.78,89.78,89.64,89.7,19344.0,86.7444,86.7444,86.6091,86.6671,19344.0
2023-10-31 13:15:00,89.7,89.75,89.7,89.73,12892.0,86.6671,86.7154,86.6671,86.6961,12892.0
2023-10-31 13:20:00,89.73,89.77,89.71,89.72,10360.0,86.6961,86.7347,86.6768,86.6864,10360.0
2023-10-31 13:25:00,89.73,89.74,89.67,89.73,12730.0,86.6961,86.7058,86.6381,86.6961,12730.0
2023-10-31 13:30:00,89.74,89.8,89.73,89.8,21026.0,86.7058,86.7637,86.6961,86.7637,21026.0
2023-10-31 13:35:00,89.79,89.8,89.73,89.8,8756.0,86.7541,86.7637,86.6961,86.7637,8756.0
2023-10-31 13:40:00,89.79,89.87,89.77,89.83,21634.0,86.7541,86.8314,86.7347,86.7927,21634.0
2023-10-31 13:45:00,89.83,89.83,89.8,89.8,12808.0,86.7927,86.7927,86.7637,86.7637,12808.0
2023-10-31 13:50:00,89.81,89.89,89.8,89.89,41904.0,86.7734,86.8507,86.7637,86.8507,41904.0
2023-10-31 13:55:00,89.88,89.92,89.86,89.9,12375.0,86.841,86.8797,86.8217,86.8603,12375.0
2023-10-31 14:00:00,89.9,89.93,89.89,89.91,12928.0,86.8603,86.8893,86.8507,86.87,12928.0
2023-10-31 14:05:00,89.91,89.92,89.88,89.89,10523.0,86.87,86.8797,86.841,86.8507,10523.0
2023-10-31 14:10:00,89.9,89.91,89.85,89.86,13830.0,86.8603,86.87,86.812,86.8217,13830.0
2023-10-31 14:15:00,89.86,89.88,89.81,89.82,47256.0,86.8217,86.841,86.7734,86.783,47256.0
2023-10-31 14:20:00,89.81,89.84,89.77,89.8,29651.0,86.7734,86.8024,86.7347,86.7637,29651.0
2023-10-31 14:25:00,89.77,89.78,89.75,89.75,11719.0,86.7347,86.7444,86.7154,86.7154,11719.0
2023-10-31 14:30:00,89.75,89.81,89.74,89.79,44485.0,86.7154,86.7734,86.7058,86.7541,44485.0
2023-10-31 14:35:00,89.79,89.81,89.75,89.78,127650.0,86.7541,86.7734,86.7154,86.7444,127650.0
2023-10-31 14:40:00,89.79,89.88,89.78,89.88,35529.0,86.7541,86.841,86.7444,86.841,35529.0
2023-10-31 14:45:00,89.87,89.94,89.84,89.91,26239.0,86.8314,86.899,86.8024,86.87,26239.0
2023-10-31 14:50:00,89.91,89.94,89.89,89.93,64028.0,86.87,86.899,86.8507,86.8893,64028.0
2023-10-31 14:55:00,89.93,89.98,89.93,89.98,18807.0,86.8893,86.9376,86.8893,86.9376,18807.0
2023-10-31 15:00:00,89.98,90.05,89.98,90.04,19956.0,86.9376,87.0053,86.9376,86.9956,19956.0
2023-10-31 15:05:00,90.04,90.04,89.98,90.03,11375.0,86.9956,86.9956,86.9376,86.9859,11375.0
2023-10-31 15:10:00,90.03,90.06,90.01,90.02,28545.0,86.9859,87.0149,86.9666,86.9763,28545.0
2023-10-31 15:15:00,90.01,90.05,90.0,90.05,24203.0,86.9666,87.0053,86.957,87.0053,24203.0
2023-10-31 15:20:00,90.05,90.05,89.97,89.99,19729.0,87.0053,87.0053,86.928,86.9473,19729.0
2023-10-31 15:25:00,89.98,90.02,89.96,90.02,15821.0,86.9376,86.9763,86.9183,86.9763,15821.0
2023-10-31 15:30:00,90.01,90.02,89.96,89.98,15500.0,86.9666,86.9763,86.9183,86.9376,15500.0
2023-10-31 15:35:00,89.98,89.99,89.91,89.93,34803.0,86.9376,86.9473,86.87,86.8893,34803.0
2023-10-31 15:40:00,89.93,89.99,89.91,89.98,230092.0,86.8893,86.9473,86.87,86.9376,230092.0
2023-10-31 15:45:00,89.98,89.99,89.94,89.98,135920.0,86.9376,86.9473,86.899,86.9376,135920.0
2023-10-31 15:50:00,89.98,90.01,89.95,90.0,181425.0,86.9376,86.9666,86.9087,86.957,181425.0
2023-10-31 15:55:00,90.0,90.06,89.99,90.02,300392.0,86.957,87.0149,86.9473,86.9763,300392.0
2023-11-01 09:30:00,90.23,90.23,90.09,90.13,100534.0,87.1792,87.1792,87.0439,87.0826,100534.0
2023-11-01 09:35:00,90.15,90.19,90.11,90.18,25380.0,87.1019,87.1405,87.0632,87.1309,25380.0
2023-11-01 09:40:00,90.17,90.21,90.13,90.17,77352.0,87.1212,87.1599,87.0826,87.1212,77352.0
2023-11-01 09:45:00,90.2,90.34,90.16,90.34,24375.0,87.1502,87.2855,87.1116,87.2855,24375.0
2023-11-01 09:50:00,90.33,90.33,90.25,90.3,17910.0,87.2758,87.2758,87.1985,87.2468,17910.0
2023-11-01 09:55:00,90.31,90.31,90.22,90.22,12290.0,87.2565,87.2565,87.1695,87.1695,12290.0
2023-11-01 10:00:00,90.27,90.41,90.27,90.29,24674.0,87.2178,87.3531,87.2178,87.2372,24674.0
2023-11-01 10:05:00,90.29,90.3,90.18,90.27,45931.0,87.2372,87.2468,87.1309,87.2178,45931.0
2023-11-01 10:10:00,90.28,90.39,90.23,90.38,14660.0,87.2275,87.3338,87.1792,87.3241,14660.0
2023-11-01 10:15:00,90.39,90.42,90.36,90.42,28160.0,87.3338,87.3628,87.3048,87.3628,28160.0
2023-11-01 10:20:00,90.44,90.64,90.43,90.64,23751.0,87.3821,87.5753,87.3724,87.5753,23751.0
2023-11-01 10:25:00,90.62,90.64,90.6,90.6,12779.0,87.556,87.5753,87.5367,87.5367,12779.0
2023-11-01 10:30:00,90.62,90.65,90.59,90.63,31136.0,87.556,87.585,87.527,87.5657,31136.0
2023-11-01 10:35:00,90.63,90.69,90.62,90.64,11925.0,87.5657,87.6236,87.556,87.5753,11925.0
2023-11-01 10:40:00,90.67,90.71,90.64,90.7,9000.0,87.6043,87.643,87.5753,87.6333,9000.0
2023-11-01 10:45:00,90.72,90.75,90.61,90.62,17007.0,87.6526,87.6816,87.5463,87.556,17007.0
2023-11-01 10:50:00,90.6,90.64,90.58,90.59,9186.0,87.5367,87.5753,87.5174,87.527,9186.0
2023-11-01 10:55:00,90.59,90.64,90.58,90.59,14664.0,87.527,87.5753,87.5174,87.527,14664.0
2023-11-01 11:00:00,90.59,90.66,90.56,90.64,8883.0,87.527,87.5946,87.498,87.5753,8883.0
2023-11-01 11:05:00,90.64,90.65,90.6,90.64,9641.0,87.5753,87.585,87.5367,87.5753,9641.0
2023-11-01 11:10:00,90.65,90.65,90.44,90.47,26999.0,87.585,87.585,87.3821,87.4111,26999.0
2023-11-01 11:15:00,90.48,90.48,90.41,90.43,11235.0,87.4207,87.4207,87.3531,87.3724,11235.0
2023-11-01 11:20:00,90.44,90.44,90.36,90.4,18465.0,87.3821,87.3821,87.3048,87.3434,18465.0
2023-11-01 11:25:00,90.41,90.42,90.36,90.38,84967.0,87.3531,87.3628,87.3048,87.3241,84967.0
2023-11-01 11:30:00,90.38,90.41,90.36,90.4,13090.0,87.3241,87.3531,87.3048,87.3434,13090.0
2023-11-01 11:35:00,90.4,90.45,90.39,90.41,10848.0,87.3434,87.3917,87.3338,87.3531,10848.0
2023-11-01 11:40:00,90.42,90.46,90.4,90.46,10478.0,87.3628,87.4014,87.3434,87.4014,10478.0
2023-11-01 11:45:00,90.47,90.5,90.46,90.46,20763.0,87.4111,87.4401,87.4014,87.4014,20763.0
2023-11-01 11:50:00,90.46,90.5,90.43,90.49,8661.0,87.4014,87.4401,87.3724,87.4304,8661.0
2023-11-01 11:55:00,90.5,90.51,90.49,90.49,5856.0,87.4401,87.4497,87.4304,87.4304,5856.0
2023-11-01 12:00:00,90.48,90.49,90.42,90.44,10831.0,87.4207,87.4304,87.3628,87.3821,10831.0
2023-11-01 12:05:00,90.45,90.46,90.38,90.42,23646.0,87.3917,87.4014,87.3241,87.3628,23646.0
2023-11-01 12:10:00,90.42,90.46,90.36,90.37,10363.0,87.3628,87.4014,87.3048,87.3145,10363.0
2023-11-01 12:15:00,90.37,90.38,90.31,90.36,14533.0,87.3145,87.3241,87.2565,87.3048,14533.0
2023-11-01 12:20:00,90.36,90.38,90.33,90.36,18816.0,87.3048,87.3241,87.2758,87.3048,18816.0
2023-11-01 12:25:00,90.36,90.36,90.32,90.33,507177.0,87.3048,87.3048,87.2661,87.2758,507177.0
2023-11-01 12:30:00,90.34,90.39,90.33,90.36,6355.0,87.2855,87.3338,87.2758,87.3048,6355.0
2023-11-01 12:35:00,90.37,90.37,90.26,90.27,15742.0,87.3145,87.3145,87.2082,87.2178,15742.0
2023-11-01 12:40:00,90.27,90.27,90.19,90.23,9534.0,87.2178,87.2178,87.1405,87.1792,9534.0
2023-11-01 12:45:00,90.24,90.28,90.22,90.28,7268.0,87.1888,87.2275,87.1695,87.2275,7268.0
2023-11-01 12:50:00,90.28,90.3,90.26,90.29,23368.0,87.2275,87.2468,87.2082,87.2372,23368.0
2023-11-01 12:55:00,90.3,90.32,90.28,90.29,14300.0,87.2468,87.2661,87.2275,87.2372,14300.0
2023-11-01 13:00:00,90.3,90.3,90.26,90.26,6232.0,87.2468,87.2468,87.2082,87.2082,6232.0
2023-11-01 13:05:00,90.27,90.34,90.26,90.31,69017.0,87.2178,87.2855,87.2082,87.2565,69017.0
2023-11-01 13:10:00,90.3,90.4,90.3,90.38,48615.0,87.2468,87.3434,87.2468,87.3241,48615.0
2023-11-01 13:15:00,90.39,90.4,90.35,90.36,8854.0,87.3338,87.3434,87.2951,87.3048,8854.0
2023-11-01 13:20:00,90.36,90.36,90.26,90.26,17461.0,87.3048,87.3048,87.2082,87.2082,17461.0
2023-11-01 13:25:00,90.27,90.32,90.23,90.3,6600.0,87.2178,87.2661,87.1792,87.2468,6600.0
2023-11-01 13:30:00,90.3,90.31,90.22,90.23,11127.0,87.2468,87.2565,87.1695,87.1792,11127.0
2023-11-01 13:35:00,90.23,90.28,90.23,90.28,6986.0,87.1792,87.2275,87.1792,87.2275,6986.0
2023-11-01 13:40:00,90.29,90.36,90.26,90.36,9895.0,87.2372,87.3048,87.2082,87.3048,9895.0
2023-11-01 13:45:00,90.34,90.35,90.26,90.3,7544.0,87.2855,87.2951,87.2082,87.2468,7544.0
2023-11-01 13:50:00,90.31,90.39,90.31,90.36,27662.0,87.2565,87.3338,87.2565,87.3048,27662.0
2023-11-01 13:55:00,90.34,90.36,90.32,90.35,7284.0,87.2855,87.3048,87.2661,87.2951,7284.0
2023-11-01 14:00:00,90.35,90.59,90.28,90.4,75990.0,87.2951,87.527,87.2275,87.3434,75990.0
2023-11-01 14:05:00,90.37,90.43,90.33,90.33,14270.0,87.3145,87.3724,87.2758,87.2758,14270.0
2023-11-01 14:10:00,90.36,90.38,90.27,90.27,34759.0,87.3048,87.3241,87.2178,87.2178,34759.0
2023-11-01 14:15:00,90.26,90.32,90.2,90.29,24184.0,87.2082,87.2661,87.1502,87.2372,24184.0
2023-11-01 14:20:00,90.31,90.4,90.31,90.38,25152.0,87.2565,87.3434,87.2565,87.3241,25152.0
2023-11-01 14:25:00,90.38,90.44,90.35,90.41,24837.0,87.3241,87.3821,87.2951,87.3531,24837.0
2023-11-01 14:30:00,90.41,90.63,90.4,90.6,54320.0,87.3531,87.5657,87.3434,87.5367,54320.0
2023-11-01 14:35:00,90.6,90.69,90.36,90.43,136836.0,87.5367,87.6236,87.3048,87.3724,136836.0
2023-11-01 14:40:00,90.42,90.44,90.12,90.24,67100.0,87.3628,87.3821,87.0729,87.1888,67100.0
2023-11-01 14:45:00,90.25,90.38,90.14,90.27,81621.0,87.1985,87.3241,87.0922,87.2178,81621.0
2023-11-01 14:50:00,90.26,90.46,90.26,90.38,57510.0,87.2082,87.4014,87.2082,87.3241,57510.0
2023-11-01 14:55:00,90.38,90.64,90.38,90.59,75655.0,87.3241,87.5753,87.3241,87.527,75655.0
2023-11-01 15:00:00,90.59,90.84,90.59,90.76,95816.0,87.527,87.7686,87.527,87.6913,95816.0
2023-11-01 15:05:00,90.77,90.85,90.73,90.82,54889.0,87.7009,87.7782,87.6623,87.7492,54889.0
2023-11-01 15:10:00,90.84,90.92,90.77,90.77,68673.0,87.7686,87.8459,87.7009,87.7009,68673.0
2023-11-01 15:15:00,90.78,90.89,90.77,90.84,105319.0,87.7106,87.8169,87.7009,87.7686,105319.0
2023-11-01 15:20:00,90.84,90.98,90.82,90.97,84319.0,87.7686,87.9038,87.7492,87.8942,84319.0
2023-11-01 15:25:00,90.98,91.0,90.84,90.92,89491.0,87.9038,87.9231,87.7686,87.8459,89491.0
2023-11-01 15:30:00,90.92,91.05,90.88,90.98,104266.0,87.8459,87.9715,87.8072,87.9038,104266.0
2023-11-01 15:35:00,90.98,91.01,90.95,90.98,64616.0,87.9038,87.9328,87.8748,87.9038,64616.0
2023-11-01 15:40:00,90.98,90.99,90.91,90.95,85136.0,87.9038,87.9135,87.8362,87.8748,85136.0
2023-11-01 15:45:00,90.95,90.98,90.94,90.98,59313.0,87.8748,87.9038,87.8652,87.9038,59313.0
2023-11-01 15:50:00,90.98,90.99,90.89,90.97,164702.0,87.9038,87.9135,87.8169,87.8942,164702.0
2023-11-01 15:55:00,90.96,90.98,90.9,90.94,129081.0,87.8845,87.9038,87.8265,87.8652,129081.0
2023-11-02 09:30:00,92.07,92.23,92.05,92.22,62385.0,88.957,89.1116,88.9376,89.1019,62385.0
2023-11-02 09:35:00,92.21,92.31,92.2,92.3,15086.0,89.0922,89.1889,89.0826,89.1792,15086.0
2023-11-02 09:40:00,92.31,92.32,92.07,92.11,80546.0,89.1889,89.1985,88.957,88.9956,80546.0
2023-11-02 09:45:00,92.12,92.13,92.05,92.07,52221.0,89.0053,89.0149,88.9376,88.957,52221.0
2023-11-02 09:50:00,92.11,92.21,92.11,92.16,142322.0,88.9956,89.0922,88.9956,89.0439,142322.0
2023-11-02 09:55:00,92.16,92.23,92.15,92.2,101664.0,89.0439,89.1116,89.0343,89.0826,101664.0
2023-11-02 10:00:00,92.21,92.24,92.15,92.2,31482.0,89.0922,89.1212,89.0343,89.0826,31482.0
2023-11-02 10:05:00,92.19,92.2,92.04,92.04,22853.0,89.0729,89.0826,88.928,88.928,22853.0
2023-11-02 10:10:00,92.05,92.05,91.98,92.02,33301.0,88.9376,88.9376,88.87,88.9087,33301.0
2023-11-02 10:15:00,92.02,92.15,92.02,92.14,43812.0,88.9087,89.0343,88.9087,89.0246,43812.0
2023-11-02 10:20:00,92.13,92.17,92.11,92.13,40664.0,89.0149,89.0536,88.9956,89.0149,40664.0
2023-11-02 10:25:00,92.13,92.28,92.12,92.26,91086.0,89.0149,89.1599,89.0053,89.1405,91086.0
2023-11-02 10:30:00,92.26,92.29,92.23,92.28,31171.0,89.1405,89.1695,89.1116,89.1599,31171.0
2023-11-02 10:35:00,92.29,92.34,92.26,92.33,36096.0,89.1695,89.2178,89.1405,89.2082,36096.0
2023-11-02 10:40:00,92.34,92.39,92.33,92.39,58315.0,89.2178,89.2662,89.2082,89.2662,58315.0
2023-11-02 10:45:00,92.4,92.4,92.35,92.39,41208.0,89.2758,89.2758,89.2275,89.2662,41208.0
2023-11-02 10:50:00,92.39,92.45,92.37,92.42,50540.0,89.2662,89.3241,89.2468,89.2951,50540.0
2023-11-02 10:55:00,92.42,92.48,92.42,92.47,38168.0,89.2951,89.3531,89.2951,89.3434,38168.0
2023-11-02 11:00:00,92.47,92.49,92.42,92.47,7712.0,89.3434,89.3628,89.2951,89.3434,7712.0
2023-11-02 11:05:00,92.47,92.49,92.45,92.45,4166.0,89.3434,89.3628,89.3241,89.3241,4166.0
2023-11-02 11:10:00,92.46,92.46,92.38,92.38,21869.0,89.3338,89.3338,89.2565,89.2565,21869.0
2023-11-02 11:15:00,92.38,92.4,92.28,92.4,83589.0,89.2565,89.2758,89.1599,89.2758,83589.0
2023-11-02 11:20:00,92.41,92.42,92.36,92.39,11136.0,89.2855,89.2951,89.2372,89.2662,11136.0
2023-11-02 11:25:00,92.4,92.42,92.34,92.34,8683.0,89.2758,89.2951,89.2178,89.2178,8683.0
2023-11-02 11:30:00,92.35,92.39,92.31,92.38,6615.0,89.2275,89.2662,89.1889,89.2565,6615.0
2023-11-02 11:35:00,92.4,92.43,92.4,92.42,9757.0,89.2758,89.3048,89.2758,89.2951,9757.0
2023-11-02 11:40:00,92.42,92.45,92.41,92.43,14604.0,89.2951,89.3241,89.2855,89.3048,14604.0
2023-11-02 11:45:00,92.44,92.44,92.38,92.39,10719.0,89.3145,89.3145,89.2565,89.2662,10719.0
2023-11-02 11:50:00,92.39,92.43,92.33,92.35,44158.0,89.2662,89.3048,89.2082,89.2275,44158.0
2023-11-02 11:55:00,92.34,92.36,92.32,92.33,14881.0,89.2178,89.2372,89.1985,89.2082,14881.0
2023-11-02 12:00:00,92.33,92.34,92.3,92.32,48818.0,89.2082,89.2178,89.1792,89.1985,48818.0
2023-11-02 12:05:00,92.33,92.33,92.26,92.27,13504.0,89.2082,89.2082,89.1405,89.1502,13504.0
2023-11-02 12:10:00,92.27,92.31,92.25,92.3,7288.0,89.1502,89.1889,89.1309,89.1792,7288.0
2023-11-02 12:15:00,92.3,92.32,92.25,92.31,10281.0,89.1792,89.1985,89.1309,89.1889,10281.0
2023-11-02 12:20:00,92.31,92.34,92.29,92.31,4871.0,89.1889,89.2178,89.1695,89.1889,4871.0
2023-11-02 12:25:00,92.3,92.3,92.25,92.29,9587.0,89.1792,89.1792,89.1309,89.1695,9587.0
2023-11-02 12:30:00,92.3,92.35,92.29,92.35,7577.0,89.1792,89.2275,89.1695,89.2275,7577.0
2023-11-02 12:35:00,92.34,92.39,92.34,92.39,4758.0,89.2178,89.2662,89.2178,89.2662,4758.0
2023-11-02 12:40:00,92.4,92.42,92.39,92.41,16929.0,89.2758,89.2951,89.2662,89.2855,16929.0
2023-11-02 12:45:00,92.41,92.47,92.4,92.44,18558.0,89.2855,89.3434,89.2758,89.3145,18558.0
2023-11-02 12:50:00,92.44,92.46,92.43,92.43,9127.0,89.3145,89.3338,89.3048,89.3048,9127.0
2023-11-02 12:55:00,92.45,92.46,92.38,92.39,29474.0,89.3241,89.3338,89.2565,89.2662,29474.0
2023-11-02 13:00:00,92.38,92.43,92.35,92.4,38502.0,89.2565,89.3048,89.2275,89.2758,38502.0
2023-11-02 13:05:00,92.4,92.47,92.4,92.47,12960.0,89.2758,89.3434,89.2758,89.3434,12960.0
2023-11-02 13:10:00,92.47,92.54,92.47,92.52,10869.0,89.3434,89.4111,89.3434,89.3918,10869.0
2023-11-02 13:15:00,92.52,92.55,92.52,92.52,10821.0,89.3918,89.4207,89.3918,89.3918,10821.0
2023-11-02 13:20:00,92.53,92.53,92.51,92.53,12564.0,89.4014,89.4014,89.3821,89.4014,12564.0
2023-11-02 13:25:00,92.53,92.55,92.49,92.53,9833.0,89.4014,89.4207,89.3628,89.4014,9833.0
2023-11-02 13:30:00,92.54,92.62,92.54,92.62,25270.0,89.4111,89.4884,89.4111,89.4884,25270.0
2023-11-02 13:35:00,92.61,92.62,92.57,92.62,5020.0,89.4787,89.4884,89.4401,89.4884,5020.0
2023-11-02 13:40:00,92.61,92.61,92.58,92.61,5880.0,89.4787,89.4787,89.4497,89.4787,5880.0
2023-11-02 13:45:00,92.61,92.63,92.59,92.61,6274.0,89.4787,89.498,89.4594,89.4787,6274.0
2023-11-02 13:50:00,92.61,92.64,92.6,92.64,61608.0,89.4787,89.5077,89.4691,89.5077,61608.0
2023-11-02 13:55:00,92.64,92.69,92.63,92.66,47092.0,89.5077,89.556,89.498,89.527,47092.0
2023-11-02 14:00:00,92.66,92.66,92.62,92.65,10527.0,89.527,89.527,89.4884,89.5174,10527.0
2023-11-02 14:05:00,92.65,92.65,92.61,92.62,10658.0,89.5174,89.5174,89.4787,89.4884,10658.0
2023-11-02 14:10:00,92.63,92.63,92.57,92.6,27250.0,89.498,89.498,89.4401,89.4691,27250.0
2023-11-02 14:15:00,92.61,92.64,92.61,92.63,10138.0,89.4787,89.5077,89.4787,89.498,10138.0
2023-11-02 14:20:00,92.63,92.64,92.6,92.63,8873.0,89.498,89.5077,89.4691,89.498,8873.0
2023-11-02 14:25:00,92.64,92.65,92.62,92.64,4205.0,89.5077,89.5174,89.4884,89.5077,4205.0
2023-11-02 14:30:00,92.64,92.64,92.61,92.62,21182.0,89.5077,89.5077,89.4787,89.4884,21182.0
2023-11-02 14:35:00,92.63,92.67,92.63,92.66,12020.0,89.498,89.5367,89.498,89.527,12020.0
2023-11-02 14:40:00,92.65,92.69,92.64,92.68,21263.0,89.5174,89.556,89.5077,89.5463,21263.0
2023-11-02 14:45:00,92.68,92.7,92.63,92.64,15196.0,89.5463,89.5657,89.498,89.5077,15196.0
2023-11-02 14:50:00,92.64,92.67,92.63,92.65,10866.0,89.5077,89.5367,89.498,89.5174,10866.0
2023-11-02 14:55:00,92.65,92.67,92.62,92.66,18806.0,89.5174,89.5367,89.4884,89.527,18806.0
2023-11-02 15:00:00,92.66,92.69,92.62,92.65,24586.0,89.527,89.556,89.4884,89.5174,24586.0
2023-11-02 15:05:00,92.65,92.69,92.65,92.68,5785.0,89.5174,89.556,89.5174,89.5463,5785.0
2023-11-02 15:10:00,92.67,92.69,92.66,92.69,11613.0,89.5367,89.556,89.527,89.556,11613.0
2023-11-02 15:15:00,92.7,92.7,92.67,92.68,11457.0,89.5657,89.5657,89.5367,89.5463,11457.0
2023-11-02 15:20:00,92.67,92.69,92.66,92.67,14860.0,89.5367,89.556,89.527,89.5367,14860.0
2023-11-02 15:25:00,92.66,92.67,92.65,92.66,8095.0,89.527,89.5367,89.5174,89.527,8095.0
2023-11-02 15:30:00,92.66,92.68,92.65,92.67,28999.0,89.527,89.5463,89.5174,89.5367,28999.0
2023-11-02 15:35:00,92.67,92.74,92.67,92.74,13867.0,89.5367,89.6043,89.5367,89.6043,13867.0
2023-11-02 15:40:00,92.73,92.75,92.68,92.7,36993.0,89.5947,89.614,89.5463,89.5657,36993.0
2023-11-02 15:45:00,92.7,92.74,92.69,92.73,34523.0,89.5657,89.6043,89.556,89.5947,34523.0
2023-11-02 15:50:00,92.72,92.77,92.7,92.76,53657.0,89.585,89.6333,89.5657,89.6236,53657.0
2023-11-02 15:55:00,92.75,92.76,92.68,92.74,69228.0,89.614,89.6236,89.5463,89.6043,69228.0
2023-11-03 09:30:00,93.4,93.52,93.4,93.43,63481.0,90.242,90.3579,90.242,90.271,63481.0
2023-11-03 09:35:00,93.43,93.54,93.42,93.52,29944.0,90.271,90.3773,90.2613,90.3579,29944.0
2023-11-03 09:40:00,93.53,93.68,93.51,93.65,171151.0,90.3676,90.5125,90.3483,90.4835,171151.0
2023-11-03 09:45:00,93.69,93.78,93.67,93.74,24887.0,90.5222,90.6092,90.5029,90.5705,24887.0
2023-11-03 09:50:00,93.73,93.8,93.7,93.76,18074.0,90.5608,90.6285,90.5319,90.5898,18074.0
2023-11-03 09:55:00,93.76,93.82,93.75,93.78,23265.0,90.5898,90.6478,90.5802,90.6092,23265.0
2023-11-03 10:00:00,93.8,93.94,93.73,93.73,73827.0,90.6285,90.7637,90.5608,90.5608,73827.0
2023-11-03 10:05:00,93.74,93.75,93.64,93.64,36242.0,90.5705,90.5802,90.4739,90.4739,36242.0
2023-11-03 10:10:00,93.65,93.67,93.59,93.59,17636.0,90.4835,90.5029,90.4256,90.4256,17636.0
2023-11-03 10:15:00,93.58,93.73,93.53,93.7,83170.0,90.4159,90.5608,90.3676,90.5319,83170.0
2023-11-03 10:20:00,93.7,93.7,93.62,93.64,92796.0,90.5319,90.5319,90.4546,90.4739,92796.0
2023-11-03 10:25:00,93.64,93.66,93.46,93.54,38847.0,90.4739,90.4932,90.3,90.3773,38847.0
2023-11-03 10:30:00,93.53,93.6,93.49,93.5,31791.0,90.3676,90.4352,90.329,90.3386,31791.0
2023-11-03 10:35:00,93.52,93.6,93.46,93.6,24041.0,90.3579,90.4352,90.3,90.4352,24041.0
2023-11-03 10:40:00,93.57,93.57,93.5,93.52,15554.0,90.4063,90.4063,90.3386,90.3579,15554.0
2023-11-03 10:45:00,93.53,93.6,93.51,93.59,23364.0,90.3676,90.4352,90.3483,90.4256,23364.0
2023-11-03 10:50:00,93.59,93.59,93.46,93.5,39594.0,90.4256,90.4256,90.3,90.3386,39594.0
2023-11-03 10:55:00,93.51,93.65,93.51,93.65,22606.0,90.3483,90.4835,90.3483,90.4835,22606.0
2023-11-03 11:00:00,93.65,93.68,93.62,93.66,22182.0,90.4835,90.5125,90.4546,90.4932,22182.0
2023-11-03 11:05:00,93.66,93.69,93.58,93.6,15065.0,90.4932,90.5222,90.4159,90.4352,15065.0
2023-11-03 11:10:00,93.6,93.65,93.54,93.63,17150.0,90.4352,90.4835,90.3773,90.4642,17150.0
2023-11-03 11:15:00,93.63,93.66,93.61,93.64,36007.0,90.4642,90.4932,90.4449,90.4739,36007.0
2023-11-03 11:20:00,93.66,93.69,93.62,93.68,10365.0,90.4932,90.5222,90.4546,90.5125,10365.0
2023-11-03 11:25:00,93.69,93.71,93.62,93.63,26691.0,90.5222,90.5415,90.4546,90.4642,26691.0
2023-11-03 11:30:00,93.64,93.76,93.63,93.74,28360.0,90.4739,90.5898,90.4642,90.5705,28360.0
2023-11-03 11:35:00,93.75,93.77,93.73,93.76,17229.0,90.5802,90.5995,90.5608,90.5898,17229.0
2023-11-03 11:40:00,93.76,93.77,93.72,93.77,19176.0,90.5898,90.5995,90.5512,90.5995,19176.0
2023-11-03 11:45:00,93.76,93.8,93.75,93.79,24612.0,90.5898,90.6285,90.5802,90.6188,24612.0
2023-11-03 11:50:00,93.79,93.86,93.79,93.82,12735.0,90.6188,90.6864,90.6188,90.6478,12735.0
2023-11-03 11:55:00,93.82,93.85,93.8,93.82,9707.0,90.6478,90.6768,90.6285,90.6478,9707.0
2023-11-03 12:00:00,93.83,93.86,93.8,93.81,18059.0,90.6575,90.6864,90.6285,90.6381,18059.0
2023-11-03 12:05:00,93.81,93.83,93.79,93.83,7414.0,90.6381,90.6575,90.6188,90.6575,7414.0
2023-11-03 12:10:00,93.83,93.89,93.82,93.89,14542.0,90.6575,90.7154,90.6478,90.7154,14542.0
2023-11-03 12:15:00,93.88,93.92,93.87,93.91,14163.0,90.7058,90.7444,90.6961,90.7348,14163.0
2023-11-03 12:20:00,93.91,93.93,93.88,93.93,1315.0,90.7348,90.7541,90.7058,90.7541,1315.0
2023-11-03 12:25:00,93.92,93.95,93.9,93.93,5531.0,90.7444,90.7734,90.7251,90.7541,5531.0
2023-11-03 12:30:00,93.92,93.97,93.92,93.97,31345.0,90.7444,90.7927,90.7444,90.7927,31345.0
2023-11-03 12:35:00,93.96,93.97,93.92,93.93,12027.0,90.7831,90.7927,90.7444,90.7541,12027.0
2023-11-03 12:40:00,93.94,93.94,93.91,93.92,9458.0,90.7637,90.7637,90.7348,90.7444,9458.0
2023-11-03 12:45:00,93.91,93.94,93.89,93.91,96479.0,90.7348,90.7637,90.7154,90.7348,96479.0
2023-11-03 12:50:00,93.91,93.95,93.91,93.92,16453.0,90.7348,90.7734,90.7348,90.7444,16453.0
2023-11-03 12:55:00,93.92,93.96,93.91,93.96,29051.0,90.7444,90.7831,90.7348,90.7831,29051.0
2023-11-03 13:00:00,93.95,93.99,93.94,93.99,7372.0,90.7734,90.8121,90.7637,90.8121,7372.0
2023-11-03 13:05:00,93.99,93.99,93.94,93.94,7337.0,90.8121,90.8121,90.7637,90.7637,7337.0
2023-11-03 13:10:00,93.93,93.93,93.85,93.86,25815.0,90.7541,90.7541,90.6768,90.6864,25815.0
2023-11-03 13:15:00,93.86,93.9,93.84,93.84,8121.0,90.6864,90.7251,90.6671,90.6671,8121.0
2023-11-03 13:20:00,93.85,93.86,93.78,93.79,14833.0,90.6768,90.6864,90.6092,90.6188,14833.0
2023-11-03 13:25:00,93.79,93.82,93.76,93.82,13044.0,90.6188,90.6478,90.5898,90.6478,13044.0
2023-11-03 13:30:00,93.82,93.89,93.82,93.89,13791.0,90.6478,90.7154,90.6478,90.7154,13791.0
2023-11-03 13:35:00,93.89,93.89,93.85,93.87,5847.0,90.7154,90.7154,90.6768,90.6961,5847.0
2023-11-03 13:40:00,93.85,93.86,93.8,93.8,16130.0,90.6768,90.6864,90.6285,90.6285,16130.0
2023-11-03 13:45:00,93.8,93.83,93.79,93.83,11400.0,90.6285,90.6575,90.6188,90.6575,11400.0
2023-11-03 13:50:00,93.83,93.87,93.82,93.86,16328.0,90.6575,90.6961,90.6478,90.6864,16328.0
2023-11-03 13:55:00,93.87,93.96,93.87,93.93,21279.0,90.6961,90.7831,90.6961,90.7541,21279.0
2023-11-03 14:00:00,93.92,93.92,93.9,93.9,34646.0,90.7444,90.7444,90.7251,90.7251,34646.0
2023-11-03 14:05:00,93.9,93.91,93.83,93.89,42520.0,90.7251,90.7348,90.6575,90.7154,42520.0
2023-11-03 14:10:00,93.89,93.93,93.88,93.93,39653.0,90.7154,90.7541,90.7058,90.7541,39653.0
2023-11-03 14:15:00,93.93,93.93,93.9,93.91,32627.0,90.7541,90.7541,90.7251,90.7348,32627.0
2023-11-03 14:20:00,93.91,93.95,93.9,93.91,57586.0,90.7348,90.7734,90.7251,90.7348,57586.0
2023-11-03 14:25:00,93.91,93.98,93.9,93.98,13232.0,90.7348,90.8024,90.7251,90.8024,13232.0
2023-11-03 14:30:00,93.98,93.98,93.95,93.98,13607.0,90.8024,90.8024,90.7734,90.8024,13607.0
2023-11-03 14:35:00,93.97,94.0,93.97,93.99,15319.0,90.7927,90.8217,90.7927,90.8121,15319.0
2023-11-03 14:40:00,94.0,94.03,93.99,94.02,30092.0,90.8217,90.8507,90.8121,90.841,30092.0
2023-11-03 14:45:00,94.02,94.04,93.99,94.04,8235.0,90.841,90.8604,90.8121,90.8604,8235.0
2023-11-03 14:50:00,94.04,94.06,94.03,94.05,17358.0,90.8604,90.8797,90.8507,90.87,17358.0
2023-11-03 14:55:00,94.05,94.06,94.02,94.05,4963.0,90.87,90.8797,90.841,90.87,4963.0
2023-11-03 15:00:00,94.04,94.07,94.03,94.06,22447.0,90.8604,90.8893,90.8507,90.8797,22447.0
2023-11-03 15:05:00,94.06,94.07,94.0,94.0,15571.0,90.8797,90.8893,90.8217,90.8217,15571.0
2023-11-03 15:10:00,94.0,94.01,93.94,94.01,32980.0,90.8217,90.8314,90.7637,90.8314,32980.0
2023-11-03 15:15:00,94.01,94.01,93.95,93.95,10564.0,90.8314,90.8314,90.7734,90.7734,10564.0
2023-11-03 15:20:00,93.95,93.97,93.93,93.95,9520.0,90.7734,90.7927,90.7541,90.7734,9520.0
2023-11-03 15:25:00,93.95,93.95,93.9,93.92,13714.0,90.7734,90.7734,90.7251,90.7444,13714.0
2023-11-03 15:30:00,93.91,93.91,93.87,93.88,18628.0,90.7348,90.7348,90.6961,90.7058,18628.0
2023-11-03 15:35:00,93.87,93.92,93.86,93.9,17451.0,90.6961,90.7444,90.6864,90.7251,17451.0
2023-11-03 15:40:00,93.9,93.91,93.87,93.88,31539.0,90.7251,90.7348,90.6961,90.7058,31539.0
2023-11-03 15:45:00,93.87,93.88,93.82,93.83,20492.0,90.6961,90.7058,90.6478,90.6575,20492.0
2023-11-03 15:50:00,93.83,93.85,93.8,93.81,61910.0,90.6575,90.6768,90.6285,90.6381,61910.0
2023-11-03 15:55:00,93.8,93.81,93.77,93.79,71783.0,90.6285,90.6381,90.5995,90.6188,71783.0
2023-11-06 09:30:00,93.99,94.07,93.95,93.97,307636.0,90.8121,90.8893,90.7734,90.7927,307636.0
2023-11-06 09:35:00,93.97,94.0,93.91,93.96,96718.0,90.7927,90.8217,90.7348,90.7831,96718.0
2023-11-06 09:40:00,93.97,93.97,93.85,93.89,34236.0,90.7927,90.7927,90.6768,90.7154,34236.0
2023-11-06 09:45:00,93.9,93.91,93.8,93.86,15627.0,90.7251,90.7348,90.6285,90.6864,15627.0
2023-11-06 09:50:00,93.88,93.9,93.82,93.85,13574.0,90.7058,90.7251,90.6478,90.6768,13574.0
2023-11-06 09:55:00,93.85,93.91,93.85,93.87,25694.0,90.6768,90.7348,90.6768,90.6961,25694.0
2023-11-06 10:00:00,93.89,93.92,93.82,93.83,25472.0,90.7154,90.7444,90.6478,90.6575,25472.0
2023-11-06 10:05:00,93.84,93.85,93.8,93.82,7238.0,90.6671,90.6768,90.6285,90.6478,7238.0
2023-11-06 10:10:00,93.82,93.82,93.7,93.7,25384.0,90.6478,90.6478,90.5319,90.5319,25384.0
2023-11-06 10:15:00,93.72,93.8,93.7,93.8,14270.0,90.5512,90.6285,90.5319,90.6285,14270.0
2023-11-06 10:20:00,93.81,93.88,93.78,93.81,32157.0,90.6381,90.7058,90.6092,90.6381,32157.0
2023-11-06 10:25:00,93.81,93.83,93.78,93.82,27455.0,90.6381,90.6575,90.6092,90.6478,27455.0
2023-11-06 10:30:00,93.83,93.84,93.79,93.81,15024.0,90.6575,90.6671,90.6188,90.6381,15024.0
2023-11-06 10:35:00,93.8,93.94,93.8,93.93,21754.0,90.6285,90.7637,90.6285,90.7541,21754.0
2023-11-06 10:40:00,93.93,93.95,93.9,93.9,9443.0,90.7541,90.7734,90.7251,90.7251,9443.0
2023-11-06 10:45:00,93.89,93.89,93.82,93.84,17408.0,90.7154,90.7154,90.6478,90.6671,17408.0
2023-11-06 10:50:00,93.84,93.92,93.83,93.88,7324.0,90.6671,90.7444,90.6575,90.7058,7324.0
2023-11-06 10:55:00,93.89,93.91,93.87,93.9,22355.0,90.7154,90.7348,90.6961,90.7251,22355.0
2023-11-06 11:00:00,93.9,93.93,93.88,93.93,15889.0,90.7251,90.7541,90.7058,90.7541,15889.0
2023-11-06 11:05:00,93.93,93.98,93.93,93.97,35022.0,90.7541,90.8024,90.7541,90.7927,35022.0
2023-11-06 11:10:00,93.96,93.96,93.9,93.93,10657.0,90.7831,90.7831,90.7251,90.7541,10657.0
2023-11-06 11:15:00,93.93,93.94,93.91,93.94,6737.0,90.7541,90.7637,90.7348,90.7637,6737.0
2023-11-06 11:20:00,93.95,93.95,93.86,93.87,15190.0,90.7734,90.7734,90.6864,90.6961,15190.0
2023-11-06 11:25:00,93.88,93.93,93.88,93.9,9497.0,90.7058,90.7541,90.7058,90.7251,9497.0
2023-11-06 11:30:00,93.89,93.9,93.87,93.88,14194.0,90.7154,90.7251,90.6961,90.7058,14194.0
2023-11-06 11:35:00,93.88,93.9,93.86,93.87,18320.0,90.7058,90.7251,90.6864,90.6961,18320.0
2023-11-06 11:40:00,93.88,93.89,93.84,93.84,23247.0,90.7058,90.7154,90.6671,90.6671,23247.0
2023-11-06 11:45:00,93.85,93.86,93.81,93.83,51427.0,90.6768,90.6864,90.6381,90.6575,51427.0
2023-11-06 11:50:00,93.84,93.88,93.83,93.87,13003.0,90.6671,90.7058,90.6575,90.6961,13003.0
2023-11-06 11:55:00,93.87,93.93,93.87,93.92,40495.0,90.6961,90.7541,90.6961,90.7444,40495.0
2023-11-06 12:00:00,93.92,93.94,93.87,93.87,13620.0,90.7444,90.7637,90.6961,90.6961,13620.0
2023-11-06 12:05:00,93.88,93.89,93.85,93.87,26906.0,90.7058,90.7154,90.6768,90.6961,26906.0
2023-11-06 12:10:00,93.88,93.88,93.84,93.84,12667.0,90.7058,90.7058,90.6671,90.6671,12667.0
2023-11-06 12:15:00,93.84,93.87,93.82,93.83,41902.0,90.6671,90.6961,90.6478,90.6575,41902.0
2023-11-06 12:20:00,93.83,93.84,93.8,93.8,9849.0,90.6575,90.6671,90.6285,90.6285,9849.0
2023-11-06 12:25:00,93.81,93.82,93.78,93.81,10624.0,90.6381,90.6478,90.6092,90.6381,10624.0
2023-11-06 12:30:00,93.81,93.83,93.8,93.81,14023.0,90.6381,90.6575,90.6285,90.6381,14023.0
2023-11-06 12:35:00,93.81,93.81,93.77,93.79,22232.0,90.6381,90.6381,90.5995,90.6188,22232.0
2023-11-06 12:40:00,93.79,93.8,93.75,93.77,14694.0,90.6188,90.6285,90.5802,90.5995,14694.0
2023-11-06 12:45:00,93.76,93.77,93.73,93.73,15837.0,90.5898,90.5995,90.5608,90.5608,15837.0
2023-11-06 12:50:00,93.74,93.75,93.69,93.73,20203.0,90.5705,90.5802,90.5222,90.5608,20203.0
2023-11-06 12:55:00,93.74,93.79,93.74,93.77,9588.0,90.5705,90.6188,90.5705,90.5995,9588.0
2023-11-06 13:00:00,93.77,93.78,93.68,93.72,15190.0,90.5995,90.6092,90.5125,90.5512,15190.0
2023-11-06 13:05:00,93.72,93.73,93.68,93.7,11631.0,90.5512,90.5608,90.5125,90.5319,11631.0
2023-11-06 13:10:00,93.69,93.69,93.63,93.65,16027.0,90.5222,90.5222,90.4642,90.4835,16027.0
2023-11-06 13:15:00,93.65,93.65,93.58,93.58,28422.0,90.4835,90.4835,90.4159,90.4159,28422.0
2023-11-06 13:20:00,93.57,93.61,93.52,93.61,29533.0,90.4063,90.4449,90.3579,90.4449,29533.0
2023-11-06 13:25:00,93.61,93.61,93.59,93.6,7674.0,90.4449,90.4449,90.4256,90.4352,7674.0
2023-11-06 13:30:00,93.59,93.62,93.57,93.62,13227.0,90.4256,90.4546,90.4063,90.4546,13227.0
2023-11-06 13:35:00,93.61,93.67,93.6,93.67,20921.0,90.4449,90.5029,90.4352,90.5029,20921.0
2023-11-06 13:40:00,93.67,93.68,93.64,93.65,11742.0,90.5029,90.5125,90.4739,90.4835,11742.0
2023-11-06 13:45:00,93.65,93.66,93.6,93.62,10758.0,90.4835,90.4932,90.4352,90.4546,10758.0
2023-11-06 13:50:00,93.62,93.62,93.57,93.58,13677.0,90.4546,90.4546,90.4063,90.4159,13677.0
2023-11-06 13:55:00,93.57,93.64,93.57,93.63,11025.0,90.4063,90.4739,90.4063,90.4642,11025.0
2023-11-06 14:00:00,93.63,93.65,93.59,93.61,16864.0,90.4642,90.4835,90.4256,90.4449,16864.0
2023-11-06 14:05:00,93.62,93.62,93.53,93.55,57778.0,90.4546,90.4546,90.3676,90.3869,57778.0
2023-11-06 14:10:00,93.54,93.58,93.51,93.52,14276.0,90.3773,90.4159,90.3483,90.3579,14276.0
2023-11-06 14:15:00,93.51,93.59,93.51,93.58,23153.0,90.3483,90.4256,90.3483,90.4159,23153.0
2023-11-06 14:20:00,93.58,93.6,93.55,93.57,44939.0,90.4159,90.4352,90.3869,90.4063,44939.0
2023-11-06 14:25:00,93.57,93.61,93.57,93.61,24922.0,90.4063,90.4449,90.4063,90.4449,24922.0
2023-11-06 14:30:00,93.62,93.67,93.61,93.66,20029.0,90.4546,90.5029,90.4449,90.4932,20029.0
2023-11-06 14:35:00,93.67,93.67,93.64,93.66,37632.0,90.5029,90.5029,90.4739,90.4932,37632.0
2023-11-06 14:40:00,93.65,93.76,93.65,93.74,37892.0,90.4835,90.5898,90.4835,90.5705,37892.0
2023-11-06 14:45:00,93.74,93.75,93.72,93.72,29134.0,90.5705,90.5802,90.5512,90.5512,29134.0
2023-11-06 14:50:00,93.72,93.77,93.72,93.77,21036.0,90.5512,90.5995,90.5512,90.5995,21036.0
2023-11-06 14:55:00,93.77,93.79,93.76,93.77,41465.0,90.5995,90.6188,90.5898,90.5995,41465.0
2023-11-06 15:00:00,93.77,93.78,93.75,93.77,43760.0,90.5995,90.6092,90.5802,90.5995,43760.0
2023-11-06 15:05:00,93.78,93.78,93.73,93.75,47503.0,90.6092,90.6092,90.5608,90.5802,47503.0
2023-11-06 15:10:00,93.76,93.8,93.76,93.77,12292.0,90.5898,90.6285,90.5898,90.5995,12292.0
2023-11-06 15:15:00,93.76,93.78,93.76,93.78,9541.0,90.5898,90.6092,90.5898,90.6092,9541.0
2023-11-06 15:20:00,93.78,93.78,93.74,93.76,13517.0,90.6092,90.6092,90.5705,90.5898,13517.0
2023-11-06 15:25:00,93.76,93.77,93.72,93.77,18357.0,90.5898,90.5995,90.5512,90.5995,18357.0
2023-11-06 15:30:00,93.76,93.79,93.74,93.78,17344.0,90.5898,90.6188,90.5705,90.6092,17344.0
2023-11-06 15:35:00,93.78,93.78,93.74,93.75,19145.0,90.6092,90.6092,90.5705,90.5802,19145.0
2023-11-06 15:40:00,93.74,93.76,93.7,93.74,24297.0,90.5705,90.5898,90.5319,90.5705,24297.0
2023-11-06 15:45:00,93.73,93.75,93.72,93.74,38437.0,90.5608,90.5802,90.5512,90.5705,38437.0
2023-11-06 15:50:00,93.75,93.77,93.72,93.75,41022.0,90.5802,90.5995,90.5512,90.5802,41022.0
2023-11-06 15:55:00,93.75,93.85,93.75,93.84,54092.0,90.5802,90.6768,90.5802,90.6671,54092.0
2023-11-07 09:30:00,93.62,93.64,93.4,93.41,112951.0,90.4546,90.4739,90.242,90.2517,112951.0
2023-11-07 09:35:00,93.41,93.42,93.34,93.35,20409.0,90.2517,90.2613,90.184,90.1937,20409.0
2023-11-07 09:40:00,93.36,93.46,93.36,93.46,40502.0,90.2034,90.3,90.2034,90.3,40502.0
2023-11-07 09:45:00,93.46,93.47,93.39,93.42,43864.0,90.3,90.3096,90.2323,90.2613,43864.0
2023-11-07 09:50:00,93.43,93.52,93.43,93.52,31680.0,90.271,90.3579,90.271,90.3579,31680.0
2023-11-07 09:55:00,93.55,93.61,93.54,93.61,12926.0,90.3869,90.4449,90.3773,90.4449,12926.0
2023-11-07 10:00:00,93.61,93.69,93.61,93.64,23975.0,90.4449,90.5222,90.4449,90.4739,23975.0
2023-11-07 10:05:00,93.65,93.66,93.57,93.57,10397.0,90.4835,90.4932,90.4063,90.4063,10397.0
2023-11-07 10:10:00,93.56,93.65,93.55,93.64,28663.0,90.3966,90.4835,90.3869,90.4739,28663.0
2023-11-07 10:15:00,93.63,93.66,93.58,93.66,11105.0,90.4642,90.4932,90.4159,90.4932,11105.0
2023-11-07 10:20:00,93.65,93.67,93.62,93.66,26584.0,90.4835,90.5029,90.4546,90.4932,26584.0
2023-11-07 10:25:00,93.69,93.76,93.66,93.74,20360.0,90.5222,90.5898,90.4932,90.5705,20360.0
2023-11-07 10:30:00,93.74,93.83,93.73,93.81,10593.0,90.5705,90.6575,90.5608,90.6381,10593.0
2023-11-07 10:35:00,93.82,93.85,93.82,93.85,6733.0,90.6478,90.6768,90.6478,90.6768,6733.0
2023-11-07 10:40:00,93.84,93.86,93.84,93.86,7808.0,90.6671,90.6864,90.6671,90.6864,7808.0
2023-11-07 10:45:00,93.85,93.92,93.84,93.92,21813.0,90.6768,90.7444,90.6671,90.7444,21813.0
2023-11-07 10:50:00,93.91,93.97,93.91,93.95,5307.0,90.7348,90.7927,90.7348,90.7734,5307.0
2023-11-07 10:55:00,93.95,93.95,93.9,93.94,6151.0,90.7734,90.7734,90.7251,90.7637,6151.0
2023-11-07 11:00:00,93.94,93.94,93.88,93.9,9675.0,90.7637,90.7637,90.7058,90.7251,9675.0
2023-11-07 11:05:00,93.91,93.91,93.86,93.86,5450.0,90.7348,90.7348,90.6864,90.6864,5450.0
2023-11-07 11:10:00,93.87,93.9,93.84,93.86,21031.0,90.6961,90.7251,90.6671,90.6864,21031.0
2023-11-07 11:15:00,93.86,93.87,93.84,93.84,7024.0,90.6864,90.6961,90.6671,90.6671,7024.0
2023-11-07 11:20:00,93.84,93.88,93.84,93.86,44825.0,90.6671,90.7058,90.6671,90.6864,44825.0
2023-11-07 11:25:00,93.86,93.88,93.83,93.85,24572.0,90.6864,90.7058,90.6575,90.6768,24572.0
2023-11-07 11:30:00,93.86,93.93,93.85,93.91,5007.0,90.6864,90.7541,90.6768,90.7348,5007.0
2023-11-07 11:35:00,93.91,93.93,93.91,93.93,12099.0,90.7348,90.7541,90.7348,90.7541,12099.0
2023-11-07 11:40:00,93.93,93.95,93.91,93.91,18856.0,90.7541,90.7734,90.7348,90.7348,18856.0
2023-11-07 11:45:00,93.92,93.92,93.8,93.81,25647.0,90.7444,90.7444,90.6285,90.6381,25647.0
2023-11-07 11:50:00,93.81,93.83,93.8,93.82,14074.0,90.6381,90.6575,90.6285,90.6478,14074.0
2023-11-07 11:55:00,93.81,93.86,93.81,93.84,3708.0,90.6381,90.6864,90.6381,90.6671,3708.0
2023-11-07 12:00:00,93.82,93.83,93.73,93.73,66189.0,90.6478,90.6575,90.5608,90.5608,66189.0
2023-11-07 12:05:00,93.72,93.76,93.71,93.74,17143.0,90.5512,90.5898,90.5415,90.5705,17143.0
2023-11-07 12:10:00,93.73,93.73,93.69,93.72,35788.0,90.5608,90.5608,90.5222,90.5512,35788.0
2023-11-07 12:15:00,93.71,93.72,93.66,93.7,24265.0,90.5415,90.5512,90.4932,90.5319,24265.0
2023-11-07 12:20:00,93.7,93.72,93.69,93.71,2176.0,90.5319,90.5512,90.5222,90.5415,2176.0
2023-11-07 12:25:00,93.74,93.74,93.68,93.68,6019.0,90.5705,90.5705,90.5125,90.5125,6019.0
2023-11-07 12:30:00,93.67,93.7,93.59,93.69,21256.0,90.5029,90.5319,90.4256,90.5222,21256.0
2023-11-07 12:35:00,93.67,93.71,93.67,93.69,14782.0,90.5029,90.5415,90.5029,90.5222,14782.0
2023-11-07 12:40:00,93.69,93.7,93.67,93.69,3720.0,90.5222,90.5319,90.5029,90.5222,3720.0
2023-11-07 12:45:00,93.71,93.77,93.67,93.68,34005.0,90.5415,90.5995,90.5029,90.5125,34005.0
2023-11-07 12:50:00,93.67,93.7,93.66,93.68,11963.0,90.5029,90.5319,90.4932,90.5125,11963.0
2023-11-07 12:55:00,93.69,93.73,93.66,93.73,17682.0,90.5222,90.5608,90.4932,90.5608,17682.0
2023-11-07 13:00:00,93.73,93.8,93.72,93.8,23304.0,90.5608,90.6285,90.5512,90.6285,23304.0
2023-11-07 13:05:00,93.78,93.84,93.77,93.84,20868.0,90.6092,90.6671,90.5995,90.6671,20868.0
2023-11-07 13:10:00,93.83,93.86,93.81,93.85,4970.0,90.6575,90.6864,90.6381,90.6768,4970.0
2023-11-07 13:15:00,93.84,93.85,93.83,93.84,2300.0,90.6671,90.6768,90.6575,90.6671,2300.0
2023-11-07 13:20:00,93.86,93.87,93.81,93.86,5671.0,90.6864,90.6961,90.6381,90.6864,5671.0
2023-11-07 13:25:00,93.85,93.87,93.85,93.85,10163.0,90.6768,90.6961,90.6768,90.6768,10163.0
2023-11-07 13:30:00,93.83,93.87,93.83,93.86,1803.0,90.6575,90.6961,90.6575,90.6864,1803.0
2023-11-07 13:35:00,93.85,93.9,93.85,93.9,4277.0,90.6768,90.7251,90.6768,90.7251,4277.0
2023-11-07 13:40:00,93.89,93.9,93.86,93.88,18075.0,90.7154,90.7251,90.6864,90.7058,18075.0
2023-11-07 13:45:00,93.9,93.93,93.9,93.9,13187.0,90.7251,90.7541,90.7251,90.7251,13187.0
2023-11-07 13:50:00,93.92,93.94,93.89,93.9,28934.0,90.7444,90.7637,90.7154,90.7251,28934.0
2023-11-07 13:55:00,93.89,93.92,93.85,93.91,41958.0,90.7154,90.7444,90.6768,90.7348,41958.0
2023-11-07 14:00:00,93.91,93.95,93.91,93.94,5994.0,90.7348,90.7734,90.7348,90.7637,5994.0
2023-11-07 14:05:00,93.93,93.93,93.88,93.9,8454.0,90.7541,90.7541,90.7058,90.7251,8454.0
2023-11-07 14:10:00,93.9,93.92,93.89,93.9,16660.0,90.7251,90.7444,90.7154,90.7251,16660.0
2023-11-07 14:15:00,93.91,93.94,93.9,93.92,52277.0,90.7348,90.7637,90.7251,90.7444,52277.0
2023-11-07 14:20:00,93.93,93.96,93.91,93.95,57490.0,90.7541,90.7831,90.7348,90.7734,57490.0
2023-11-07 14:25:00,93.95,93.95,93.92,93.94,174871.0,90.7734,90.7734,90.7444,90.7637,174871.0
2023-11-07 14:30:00,93.94,93.97,93.94,93.95,420471.0,90.7637,90.7927,90.7637,90.7734,420471.0
2023-11-07 14:35:00,93.95,93.95,93.9,93.91,16083.0,90.7734,90.7734,90.7251,90.7348,16083.0
2023-11-07 14:40:00,93.9,93.9,93.85,93.85,15754.0,90.7251,90.7251,90.6768,90.6768,15754.0
2023-11-07 14:45:00,93.87,93.91,93.86,93.87,24225.0,90.6961,90.7348,90.6864,90.6961,24225.0
2023-11-07 14:50:00,93.86,93.88,93.85,93.85,12231.0,90.6864,90.7058,90.6768,90.6768,12231.0
2023-11-07 14:55:00,93.85,93.86,93.83,93.84,38795.0,90.6768,90.6864,90.6575,90.6671,38795.0
2023-11-07 15:00:00,93.84,93.88,93.83,93.84,74116.0,90.6671,90.7058,90.6575,90.6671,74116.0
2023-11-07 15:05:00,93.84,93.84,93.81,93.82,30548.0,90.6671,90.6671,90.6381,90.6478,30548.0
2023-11-07 15:10:00,93.82,93.86,93.8,93.86,6702.0,90.6478,90.6864,90.6285,90.6864,6702.0
2023-11-07 15:15:00,93.85,93.87,93.83,93.86,27425.0,90.6768,90.6961,90.6575,90.6864,27425.0
2023-11-07 15:20:00,93.84,93.89,93.82,93.89,36631.0,90.6671,90.7154,90.6478,90.7154,36631.0
2023-11-07 15:25:00,93.88,93.9,93.87,93.9,92083.0,90.7058,90.7251,90.6961,90.7251,92083.0
2023-11-07 15:30:00,93.89,93.93,93.88,93.91,45442.0,90.7154,90.7541,90.7058,90.7348,45442.0
2023-11-07 15:35:00,93.91,93.95,93.9,93.95,51428.0,90.7348,90.7734,90.7251,90.7734,51428.0
2023-11-07 15:40:00,93.94,93.95,93.93,93.94,10704.0,90.7637,90.7734,90.7541,90.7637,10704.0
2023-11-07 15:45:00,93.94,93.96,93.91,93.91,21698.0,90.7637,90.7831,90.7348,90.7348,21698.0
2023-11-07 15:50:00,93.91,93.91,93.79,93.8,62711.0,90.7348,90.7348,90.6188,90.6285,62711.0
2023-11-07 15:55:00,93.79,93.84,93.74,93.83,41457.0,90.6188,90.6671,90.5705,90.6575,41457.0
2023-11-08 09:30:00,93.86,93.9,93.82,93.9,22132.0,90.6864,90.7251,90.6478,90.7251,22132.0
2023-11-08 09:35:00,93.91,93.94,93.85,93.94,15421.0,90.7348,90.7637,90.6768,90.7637,15421.0
2023-11-08 09:40:00,93.94,93.97,93.89,93.95,6036.0,90.7637,90.7927,90.7154,90.7734,6036.0
2023-11-08 09:45:00,93.91,94.01,93.91,93.99,30851.0,90.7348,90.8314,90.7348,90.8121,30851.0
2023-11-08 09:50:00,93.98,94.06,93.98,94.02,4898.0,90.8024,90.8797,90.8024,90.841,4898.0
2023-11-08 09:55:00,94.04,94.04,93.95,93.99,3628.0,90.8604,90.8604,90.7734,90.8121,3628.0
2023-11-08 10:00:00,93.98,93.98,93.8,93.81,25979.0,90.8024,90.8024,90.6285,90.6381,25979.0
2023-11-08 10:05:00,93.79,93.9,93.79,93.89,24948.0,90.6188,90.7251,90.6188,90.7154,24948.0
2023-11-08 10:10:00,93.91,93.91,93.84,93.85,13285.0,90.7348,90.7348,90.6671,90.6768,13285.0
2023-11-08 10:15:00,93.82,93.87,93.81,93.87,3363.0,90.6478,90.6961,90.6381,90.6961,3363.0
2023-11-08 10:20:00,93.86,93.86,93.74,93.79,4650.0,90.6864,90.6864,90.5705,90.6188,4650.0
2023-11-08 10:25:00,93.79,93.79,93.75,93.76,6443.0,90.6188,90.6188,90.5802,90.5898,6443.0
2023-11-08 10:30:00,93.77,93.8,93.76,93.77,7019.0,90.5995,90.6285,90.5898,90.5995,7019.0
2023-11-08 10:35:00,93.74,93.79,93.72,93.72,6543.0,90.5705,90.6188,90.5512,90.5512,6543.0
2023-11-08 10:40:00,93.72,93.76,93.7,93.76,14856.0,90.5512,90.5898,90.5319,90.5898,14856.0
2023-11-08 10:45:00,93.77,93.77,93.73,93.77,9955.0,90.5995,90.5995,90.5608,90.5995,9955.0
2023-11-08 10:50:00,93.77,93.77,93.7,93.7,7054.0,90.5995,90.5995,90.5319,90.5319,7054.0
2023-11-08 10:55:00,93.72,93.74,93.69,93.7,6079.0,90.5512,90.5705,90.5222,90.5319,6079.0
2023-11-08 11:00:00,93.68,93.73,93.68,93.73,11028.0,90.5125,90.5608,90.5125,90.5608,11028.0
2023-11-08 11:05:00,93.73,93.73,93.67,93.69,3514.0,90.5608,90.5608,90.5029,90.5222,3514.0
2023-11-08 11:10:00,93.74,93.76,93.73,93.75,3400.0,90.5705,90.5898,90.5608,90.5802,3400.0
2023-11-08 11:15:00,93.75,93.81,93.75,93.8,11772.0,90.5802,90.6381,90.5802,90.6285,11772.0
2023-11-08 11:20:00,93.79,93.79,93.65,93.65,56136.0,90.6188,90.6188,90.4835,90.4835,56136.0
2023-11-08 11:25:00,93.67,93.72,93.66,93.71,13301.0,90.5029,90.5512,90.4932,90.5415,13301.0
2023-11-08 11:30:00,93.7,93.74,93.68,93.7,31937.0,90.5319,90.5705,90.5125,90.5319,31937.0
2023-11-08 11:35:00,93.7,93.73,93.67,93.67,12754.0,90.5319,90.5608,90.5029,90.5029,12754.0
2023-11-08 11:40:00,93.68,93.73,93.67,93.73,19284.0,90.5125,90.5608,90.5029,90.5608,19284.0
2023-11-08 11:45:00,93.75,93.76,93.71,93.71,3220.0,90.5802,90.5898,90.5415,90.5415,3220.0
2023-11-08 11:50:00,93.71,93.71,93.66,93.69,22941.0,90.5415,90.5415,90.4932,90.5222,22941.0
2023-11-08 11:55:00,93.68,93.68,93.62,93.64,3603.0,90.5125,90.5125,90.4546,90.4739,3603.0
2023-11-08 12:00:00,93.63,93.63,93.53,93.57,24928.0,90.4642,90.4642,90.3676,90.4063,24928.0
2023-11-08 12:05:00,93.54,93.55,93.37,93.42,16623.0,90.3773,90.3869,90.213,90.2613,16623.0
2023-11-08 12:10:00,93.42,93.51,93.42,93.48,7284.0,90.2613,90.3483,90.2613,90.3193,7284.0
2023-11-08 12:15:00,93.48,93.51,93.48,93.5,31367.0,90.3193,90.3483,90.3193,90.3386,31367.0
2023-11-08 12:20:00,93.5,93.54,93.5,93.5,3820.0,90.3386,90.3773,90.3386,90.3386,3820.0
2023-11-08 12:25:00,93.5,93.52,93.45,93.49,25644.0,90.3386,90.3579,90.2903,90.329,25644.0
2023-11-08 12:30:00,93.48,93.48,93.41,93.46,14497.0,90.3193,90.3193,90.2517,90.3,14497.0
2023-11-08 12:35:00,93.45,93.54,93.44,93.54,23319.0,90.2903,90.3773,90.2806,90.3773,23319.0
2023-11-08 12:40:00,93.52,93.53,93.5,93.53,8287.0,90.3579,90.3676,90.3386,90.3676,8287.0
2023-11-08 12:45:00,93.54,93.55,93.51,93.54,21490.0,90.3773,90.3869,90.3483,90.3773,21490.0
2023-11-08 12:50:00,93.53,93.53,93.49,93.51,4300.0,90.3676,90.3676,90.329,90.3483,4300.0
2023-11-08 12:55:00,93.49,93.52,93.48,93.52,5786.0,90.329,90.3579,90.3193,90.3579,5786.0
2023-11-08 13:00:00,93.53,93.62,93.49,93.61,34692.0,90.3676,90.4546,90.329,90.4449,34692.0
2023-11-08 13:05:00,93.61,93.67,93.61,93.65,9900.0,90.4449,90.5029,90.4449,90.4835,9900.0
2023-11-08 13:10:00,93.63,93.63,93.57,93.58,10651.0,90.4642,90.4642,90.4063,90.4159,10651.0
2023-11-08 13:15:00,93.57,93.58,93.52,93.53,5391.0,90.4063,90.4159,90.3579,90.3676,5391.0
2023-11-08 13:20:00,93.53,93.61,93.51,93.61,3000.0,90.3676,90.4449,90.3483,90.4449,3000.0
2023-11-08 13:25:00,93.62,93.65,93.59,93.64,6840.0,90.4546,90.4835,90.4256,90.4739,6840.0
2023-11-08 13:30:00,93.65,93.67,93.63,93.66,3634.0,90.4835,90.5029,90.4642,90.4932,3634.0
2023-11-08 13:35:00,93.65,93.69,93.65,93.68,2948.0,90.4835,90.5222,90.4835,90.5125,2948.0
2023-11-08 13:40:00,93.67,93.69,93.66,93.67,7820.0,90.5029,90.5222,90.4932,90.5029,7820.0
2023-11-08 13:45:00,93.69,93.69,93.66,93.67,4600.0,90.5222,90.5222,90.4932,90.5029,4600.0
2023-11-08 13:50:00,93.68,93.69,93.65,93.68,14646.0,90.5125,90.5222,90.4835,90.5125,14646.0
2023-11-08 13:55:00,93.68,93.68,93.65,93.67,2912.0,90.5125,90.5125,90.4835,90.5029,2912.0
2023-11-08 14:00:00,93.67,93.74,93.64,93.72,16814.0,90.5029,90.5705,90.4739,90.5512,16814.0
2023-11-08 14:05:00,93.73,93.76,93.73,93.74,6022.0,90.5608,90.5898,90.5608,90.5705,6022.0
2023-11-08 14:10:00,93.75,93.75,93.72,93.72,11881.0,90.5802,90.5802,90.5512,90.5512,11881.0
2023-11-08 14:15:00,93.72,93.75,93.72,93.74,3124.0,90.5512,90.5802,90.5512,90.5705,3124.0
2023-11-08 14:20:00,93.74,93.76,93.74,93.74,8051.0,90.5705,90.5898,90.5705,90.5705,8051.0
2023-11-08 14:25:00,93.74,93.76,93.73,93.74,7464.0,90.5705,90.5898,90.5608,90.5705,7464.0
2023-11-08 14:30:00,93.74,93.77,93.68,93.68,166591.0,90.5705,90.5995,90.5125,90.5125,166591.0
2023-11-08 14:35:00,93.68,93.72,93.67,93.72,15388.0,90.5125,90.5512,90.5029,90.5512,15388.0
2023-11-08 14:40:00,93.73,93.73,93.69,93.71,8594.0,90.5608,90.5608,90.5222,90.5415,8594.0
2023-11-08 14:45:00,93.72,93.72,93.7,93.7,9196.0,90.5512,90.5512,90.5319,90.5319,9196.0
2023-11-08 14:50:00,93.69,93.71,93.67,93.71,4254.0,90.5222,90.5415,90.5029,90.5415,4254.0
2023-11-08 14:55:00,93.7,93.71,93.64,93.64,5693.0,90.5319,90.5415,90.4739,90.4739,5693.0
2023-11-08 15:00:00,93.65,93.69,93.65,93.69,7357.0,90.4835,90.5222,90.4835,90.5222,7357.0
2023-11-08 15:05:00,93.69,93.71,93.67,93.68,6414.0,90.5222,90.5415,90.5029,90.5125,6414.0
2023-11-08 15:10:00,93.68,93.7,93.66,93.7,21869.0,90.5125,90.5319,90.4932,90.5319,21869.0
2023-11-08 15:15:00,93.71,93.73,93.7,93.71,12339.0,90.5415,90.5608,90.5319,90.5415,12339.0
2023-11-08 15:20:00,93.71,93.74,93.7,93.73,5375.0,90.5415,90.5705,90.5319,90.5608,5375.0
2023-11-08 15:25:00,93.73,93.76,93.72,93.73,83197.0,90.5608,90.5898,90.5512,90.5608,83197.0
2023-11-08 15:30:00,93.73,93.74,93.69,93.7,49542.0,90.5608,90.5705,90.5222,90.5319,49542.0
2023-11-08 15:35:00,93.7,93.75,93.7,93.75,8715.0,90.5319,90.5802,90.5319,90.5802,8715.0
2023-11-08 15:40:00,93.74,93.88,93.74,93.85,56901.0,90.5705,90.7058,90.5705,90.6768,56901.0
2023-11-08 15:45:00,93.84,93.86,93.81,93.81,77401.0,90.6671,90.6864,90.6381,90.6381,77401.0
2023-11-08 15:50:00,93.82,93.87,93.81,93.83,92393.0,90.6478,90.6961,90.6381,90.6575,92393.0
2023-11-08 15:55:00,93.83,93.83,93.77,93.8,163755.0,90.6575,90.6575,90.5995,90.6285,163755.0
2023-11-09 09:30:00,94.14,94.18,94.02,94.06,42676.0,90.957,90.9956,90.841,90.8797,42676.0
2023-11-09 09:35:00,94.05,94.06,93.99,93.99,169830.0,90.87,90.8797,90.8121,90.8121,169830.0
2023-11-09 09:40:00,93.98,94.09,93.97,94.08,16411.0,90.8024,90.9087,90.7927,90.899,16411.0
2023-11-09 09:45:00,94.08,94.08,93.97,94.02,16813.0,90.899,90.899,90.7927,90.841,16813.0
2023-11-09 09:50:00,94.01,94.13,94.0,94.09,13387.0,90.8314,90.9473,90.8217,90.9087,13387.0
2023-11-09 09:55:00,94.08,94.17,94.07,94.16,4749.0,90.899,90.986,90.8893,90.9763,4749.0
2023-11-09 10:00:00,94.21,94.22,94.06,94.06,7148.0,91.0246,91.0343,90.8797,90.8797,7148.0
2023-11-09 10:05:00,94.05,94.05,93.87,93.96,10068.0,90.87,90.87,90.6961,90.7831,10068.0
2023-11-09 10:10:00,93.94,93.98,93.9,93.98,7655.0,90.7637,90.8024,90.7251,90.8024,7655.0
2023-11-09 10:15:00,93.99,94.01,93.93,93.93,4043.0,90.8121,90.8314,90.7541,90.7541,4043.0
2023-11-09 10:20:00,93.91,93.96,93.89,93.95,9220.0,90.7348,90.7831,90.7154,90.7734,9220.0
2023-11-09 10:25:00,93.93,93.93,93.88,93.89,4432.0,90.7541,90.7541,90.7058,90.7154,4432.0
2023-11-09 10:30:00,93.9,93.91,93.85,93.85,235188.0,90.7251,90.7348,90.6768,90.6768,235188.0
2023-11-09 10:35:00,93.85,93.95,93.83,93.89,32257.0,90.6768,90.7734,90.6575,90.7154,32257.0
2023-11-09 10:40:00,93.88,93.94,93.83,93.94,6809.0,90.7058,90.7637,90.6575,90.7637,6809.0
2023-11-09 10:45:00,93.94,93.95,93.9,93.91,9458.0,90.7637,90.7734,90.7251,90.7348,9458.0
2023-11-09 10:50:00,93.92,93.99,93.92,93.96,10332.0,90.7444,90.8121,90.7444,90.7831,10332.0
2023-11-09 10:55:00,93.96,94.0,93.95,94.0,2305.0,90.7831,90.8217,90.7734,90.8217,2305.0
2023-11-09 11:00:00,94.02,94.05,94.02,94.04,1678.0,90.841,90.87,90.841,90.8604,1678.0
2023-11-09 11:05:00,94.06,94.15,94.06,94.12,15008.0,90.8797,90.9666,90.8797,90.9377,15008.0
2023-11-09 11:10:00,94.13,94.15,94.12,94.13,1418.0,90.9473,90.9666,90.9377,90.9473,1418.0
2023-11-09 11:15:00,94.13,94.18,94.11,94.12,26695.0,90.9473,90.9956,90.928,90.9377,26695.0
2023-11-09 11:20:00,94.12,94.13,94.1,94.11,140941.0,90.9377,90.9473,90.9183,90.928,140941.0
2023-11-09 11:25:00,94.11,94.12,94.07,94.08,161496.0,90.928,90.9377,90.8893,90.899,161496.0
2023-11-09 11:30:00,94.08,94.1,94.06,94.1,136524.0,90.899,90.9183,90.8797,90.9183,136524.0
2023-11-09 11:35:00,94.11,94.12,94.05,94.07,162784.0,90.928,90.9377,90.87,90.8893,162784.0
2023-11-09 11:40:00,94.06,94.1,94.05,94.09,124681.0,90.8797,90.9183,90.87,90.9087,124681.0
2023-11-09 11:45:00,94.09,94.14,94.08,94.13,139966.0,90.9087,90.957,90.899,90.9473,139966.0
2023-11-09 11:50:00,94.14,94.18,94.13,94.17,166619.0,90.957,90.9956,90.9473,90.986,166619.0
2023-11-09 11:55:00,94.16,94.16,94.08,94.12,122699.0,90.9763,90.9763,90.899,90.9377,122699.0
2023-11-09 12:00:00,94.12,94.12,94.08,94.12,122938.0,90.9377,90.9377,90.899,90.9377,122938.0
2023-11-09 12:05:00,94.12,94.15,94.09,94.13,137189.0,90.9377,90.9666,90.9087,90.9473,137189.0
2023-11-09 12:10:00,94.13,94.14,93.81,94.03,3452301.0,90.9473,90.957,90.6381,90.8507,3452301.0
2023-11-09 12:15:00,94.04,94.04,93.98,94.0,83155.0,90.8604,90.8604,90.8024,90.8217,83155.0
2023-11-09 12:20:00,94.0,94.03,93.98,94.01,113754.0,90.8217,90.8507,90.8024,90.8314,113754.0
2023-11-09 12:25:00,94.01,94.02,93.95,93.97,114722.0,90.8314,90.841,90.7734,90.7927,114722.0
2023-11-09 12:30:00,93.96,94.01,93.96,94.0,108176.0,90.7831,90.8314,90.7831,90.8217,108176.0
2023-11-09 12:35:00,94.0,94.01,93.94,93.94,124530.0,90.8217,90.8314,90.7637,90.7637,124530.0
2023-11-09 12:40:00,93.95,93.98,93.94,93.97,114881.0,90.7734,90.8024,90.7637,90.7927,114881.0
2023-11-09 12:45:00,93.98,94.04,93.97,94.03,114273.0,90.8024,90.8604,90.7927,90.8507,114273.0
2023-11-09 12:50:00,94.03,94.07,94.02,94.06,126924.0,90.8507,90.8893,90.841,90.8797,126924.0
2023-11-09 12:55:00,94.06,94.07,94.03,94.06,101343.0,90.8797,90.8893,90.8507,90.8797,101343.0
2023-11-09 13:00:00,94.06,94.07,93.62,93.73,100844.0,90.8797,90.8893,90.4546,90.5608,100844.0
2023-11-09 13:05:00,93.74,93.76,93.52,93.6,139668.0,90.5705,90.5898,90.3579,90.4352,139668.0
2023-11-09 13:10:00,93.6,93.89,93.58,93.87,136826.0,90.4352,90.7154,90.4159,90.6961,136826.0
2023-11-09 13:15:00,93.86,93.87,93.73,93.76,145250.0,90.6864,90.6961,90.5608,90.5898,145250.0
2023-11-09 13:20:00,93.75,93.89,93.73,93.87,115498.0,90.5802,90.7154,90.5608,90.6961,115498.0
2023-11-09 13:25:00,93.87,93.88,93.81,93.84,94588.0,90.6961,90.7058,90.6381,90.6671,94588.0
2023-11-09 13:30:00,93.84,93.84,93.73,93.8,75970.0,90.6671,90.6671,90.5608,90.6285,75970.0
2023-11-09 13:35:00,93.81,93.86,93.76,93.76,119461.0,90.6381,90.6864,90.5898,90.5898,119461.0
2023-11-09 13:40:00,93.75,93.76,93.63,93.67,82509.0,90.5802,90.5898,90.4642,90.5029,82509.0
2023-11-09 13:45:00,93.67,93.7,93.65,93.69,98036.0,90.5029,90.5319,90.4835,90.5222,98036.0
2023-11-09 13:50:00,93.7,93.71,93.61,93.62,127458.0,90.5319,90.5415,90.4449,90.4546,127458.0
2023-11-09 13:55:00,93.65,93.69,93.57,93.61,111558.0,90.4835,90.5222,90.4063,90.4449,111558.0
2023-11-09 14:00:00,93.62,93.63,93.39,93.45,138585.0,90.4546,90.4642,90.2323,90.2903,138585.0
2023-11-09 14:05:00,93.44,93.49,93.36,93.49,134340.0,90.2806,90.329,90.2034,90.329,134340.0
2023-11-09 14:10:00,93.48,93.49,93.38,93.4,119422.0,90.3193,90.329,90.2227,90.242,119422.0
2023-11-09 14:15:00,93.41,93.41,93.28,93.31,167250.0,90.2517,90.2517,90.1261,90.155,167250.0
2023-11-09 14:20:00,93.31,93.47,93.31,93.45,143302.0,90.155,90.3096,90.155,90.2903,143302.0
2023-11-09 14:25:00,93.45,93.53,93.42,93.44,159446.0,90.2903,90.3676,90.2613,90.2806,159446.0
2023-11-09 14:30:00,93.45,93.49,93.38,93.4,129238.0,90.2903,90.329,90.2227,90.242,129238.0
2023-11-09 14:35:00,93.4,93.42,93.27,93.34,123446.0,90.242,90.2613,90.1164,90.184,123446.0
2023-11-09 14:40:00,93.35,93.36,93.23,93.25,151532.0,90.1937,90.2034,90.0778,90.0971,151532.0
2023-11-09 14:45:00,93.25,93.35,93.25,93.34,99410.0,90.0971,90.1937,90.0971,90.184,99410.0
2023-11-09 14:50:00,93.34,93.35,93.23,93.24,165826.0,90.184,90.1937,90.0778,90.0874,165826.0
2023-11-09 14:55:00,93.25,93.28,93.22,93.26,129266.0,90.0971,90.1261,90.0681,90.1067,129266.0
2023-11-09 15:00:00,93.26,93.29,93.18,93.27,143450.0,90.1067,90.1357,90.0294,90.1164,143450.0
2023-11-09 15:05:00,93.27,93.3,93.23,93.3,143127.0,90.1164,90.1454,90.0778,90.1454,143127.0
2023-11-09 15:10:00,93.3,93.36,93.29,93.34,157839.0,90.1454,90.2034,90.1357,90.184,157839.0
2023-11-09 15:15:00,93.34,93.35,93.27,93.31,303612.0,90.184,90.1937,90.1164,90.155,303612.0
2023-11-09 15:20:00,93.31,93.33,93.25,93.28,198022.0,90.155,90.1744,90.0971,90.1261,198022.0
2023-11-09 15:25:00,93.27,93.33,93.24,93.25,197978.0,90.1164,90.1744,90.0874,90.0971,197978.0
2023-11-09 15:30:00,93.26,93.3,93.23,93.27,181339.0,90.1067,90.1454,90.0778,90.1164,181339.0
2023-11-09 15:35:00,93.26,93.27,93.17,93.19,184540.0,90.1067,90.1164,90.0198,90.0391,184540.0
2023-11-09 15:40:00,93.19,93.23,93.17,93.18,206301.0,90.0391,90.0778,90.0198,90.0294,206301.0
2023-11-09 15:45:00,93.19,93.22,93.17,93.19,36245.0,90.0391,90.0681,90.0198,90.0391,36245.0
2023-11-09 15:50:00,93.2,93.26,93.18,93.2,71532.0,90.0488,90.1067,90.0294,90.0488,71532.0
2023-11-09 15:55:00,93.19,93.26,93.17,93.22,81665.0,90.0391,90.1067,90.0198,90.0681,81665.0
2023-11-10 09:30:00,93.48,93.52,93.35,93.37,81425.0,90.3193,90.3579,90.1937,90.213,81425.0
2023-11-10 09:35:00,93.35,93.43,93.29,93.43,16211.0,90.1937,90.271,90.1357,90.271,16211.0
2023-11-10 09:40:00,93.46,93.5,93.41,93.5,8646.0,90.3,90.3386,90.2517,90.3386,8646.0
2023-11-10 09:45:00,93.52,93.53,93.46,93.46,21705.0,90.3579,90.3676,90.3,90.3,21705.0
2023-11-10 09:50:00,93.48,93.49,93.4,93.45,81108.0,90.3193,90.329,90.242,90.2903,81108.0
2023-11-10 09:55:00,93.44,93.44,93.36,93.4,98885.0,90.2806,90.2806,90.2034,90.242,98885.0
2023-11-10 10:00:00,93.39,93.39,93.2,93.23,53757.0,90.2323,90.2323,90.0488,90.0778,53757.0
2023-11-10 10:05:00,93.24,93.33,93.21,93.26,18246.0,90.0874,90.1744,90.0584,90.1067,18246.0
2023-11-10 10:10:00,93.23,93.35,93.23,93.28,14461.0,90.0778,90.1937,90.0778,90.1261,14461.0
2023-11-10 10:15:00,93.3,93.32,93.22,93.32,27288.0,90.1454,90.1647,90.0681,90.1647,27288.0
2023-11-10 10:20:00,93.32,93.35,93.27,93.3,61480.0,90.1647,90.1937,90.1164,90.1454,61480.0
2023-11-10 10:25:00,93.25,93.26,93.12,93.16,67230.0,90.0971,90.1067,89.9715,90.0101,67230.0
2023-11-10 10:30:00,93.16,93.21,93.12,93.12,45492.0,90.0101,90.0584,89.9715,89.9715,45492.0
2023-11-10 10:35:00,93.13,93.2,93.11,93.12,42391.0,89.9811,90.0488,89.9618,89.9715,42391.0
2023-11-10 10:40:00,93.11,93.13,93.09,93.13,32176.0,89.9618,89.9811,89.9425,89.9811,32176.0
2023-11-10 10:45:00,93.13,93.27,93.11,93.2,36255.0,89.9811,90.1164,89.9618,90.0488,36255.0
2023-11-10 10:50:00,93.21,93.25,93.2,93.23,37498.0,90.0584,90.0971,90.0488,90.0778,37498.0
2023-11-10 10:55:00,93.24,93.29,93.23,93.29,64951.0,90.0874,90.1357,90.0778,90.1357,64951.0
2023-11-10 11:00:00,93.29,93.42,93.29,93.42,22104.0,90.1357,90.2613,90.1357,90.2613,22104.0
2023-11-10 11:05:00,93.43,93.54,93.43,93.51,21471.0,90.271,90.3773,90.271,90.3483,21471.0
2023-11-10 11:10:00,93.51,93.56,93.48,93.56,9028.0,90.3483,90.3966,90.3193,90.3966,9028.0
2023-11-10 11:15:00,93.56,93.59,93.53,93.53,19134.0,90.3966,90.4256,90.3676,90.3676,19134.0
2023-11-10 11:20:00,93.55,93.58,93.54,93.56,8069.0,90.3869,90.4159,90.3773,90.3966,8069.0
2023-11-10 11:25:00,93.56,93.57,93.52,93.54,8584.0,90.3966,90.4063,90.3579,90.3773,8584.0
2023-11-10 11:30:00,93.55,93.56,93.48,93.49,7282.0,90.3869,90.3966,90.3193,90.329,7282.0
2023-11-10 11:35:00,93.48,93.5,93.43,93.5,5058.0,90.3193,90.3386,90.271,90.3386,5058.0
2023-11-10 11:40:00,93.51,93.57,93.51,93.57,3007.0,90.3483,90.4063,90.3483,90.4063,3007.0
2023-11-10 11:45:00,93.56,93.57,93.52,93.52,8167.0,90.3966,90.4063,90.3579,90.3579,8167.0
2023-11-10 11:50:00,93.51,93.59,93.51,93.57,1700.0,90.3483,90.4256,90.3483,90.4063,1700.0
2023-11-10 11:55:00,93.58,93.58,93.55,93.58,3300.0,90.4159,90.4159,90.3869,90.4159,3300.0
2023-11-10 12:00:00,93.61,93.67,93.61,93.65,4813.0,90.4449,90.5029,90.4449,90.4835,4813.0
2023-11-10 12:05:00,93.64,93.71,93.64,93.69,4043.0,90.4739,90.5415,90.4739,90.5222,4043.0
2023-11-10 12:10:00,93.7,93.72,93.65,93.67,4353.0,90.5319,90.5512,90.4835,90.5029,4353.0
2023-11-10 12:15:00,93.66,93.68,93.66,93.67,10820.0,90.4932,90.5125,90.4932,90.5029,10820.0
2023-11-10 12:20:00,93.68,93.68,93.66,93.68,16914.0,90.5125,90.5125,90.4932,90.5125,16914.0
2023-11-10 12:25:00,93.68,93.7,93.67,93.68,9443.0,90.5125,90.5319,90.5029,90.5125,9443.0
2023-11-10 12:30:00,93.69,93.84,93.69,93.84,36222.0,90.5222,90.6671,90.5222,90.6671,36222.0
2023-11-10 12:35:00,93.85,93.91,93.84,93.91,8600.0,90.6768,90.7348,90.6671,90.7348,8600.0
2023-11-10 12:40:00,93.91,93.95,93.89,93.92,18577.0,90.7348,90.7734,90.7154,90.7444,18577.0
2023-11-10 12:45:00,93.92,93.93,93.88,93.9,10421.0,90.7444,90.7541,90.7058,90.7251,10421.0
2023-11-10 12:50:00,93.9,94.0,93.89,94.0,13280.0,90.7251,90.8217,90.7154,90.8217,13280.0
2023-11-10 12:55:00,94.0,94.0,93.94,93.95,11601.0,90.8217,90.8217,90.7637,90.7734,11601.0
2023-11-10 13:00:00,93.95,93.98,93.94,93.98,4765.0,90.7734,90.8024,90.7637,90.8024,4765.0
2023-11-10 13:05:00,93.97,93.97,93.91,93.91,8873.0,90.7927,90.7927,90.7348,90.7348,8873.0
2023-11-10 13:10:00,93.9,93.91,93.87,93.89,10779.0,90.7251,90.7348,90.6961,90.7154,10779.0
2023-11-10 13:15:00,93.88,93.9,93.86,93.89,637.0,90.7058,90.7251,90.6864,90.7154,637.0
2023-11-10 13:20:00,93.92,94.0,93.92,93.99,3540.0,90.7444,90.8217,90.7444,90.8121,3540.0
2023-11-10 13:25:00,94.0,94.06,94.0,94.01,9762.0,90.8217,90.8797,90.8217,90.8314,9762.0
2023-11-10 13:30:00,94.01,94.07,94.01,94.06,10959.0,90.8314,90.8893,90.8314,90.8797,10959.0
2023-11-10 13:35:00,94.07,94.09,94.06,94.07,4759.0,90.8893,90.9087,90.8797,90.8893,4759.0
2023-11-10 13:40:00,94.09,94.12,94.08,94.12,4602.0,90.9087,90.9377,90.899,90.9377,4602.0
2023-11-10 13:45:00,94.13,94.15,94.11,94.14,5075.0,90.9473,90.9666,90.928,90.957,5075.0
2023-11-10 13:50:00,94.13,94.13,94.09,94.1,1503.0,90.9473,90.9473,90.9087,90.9183,1503.0
2023-11-10 13:55:00,94.09,94.13,94.08,94.13,709.0,90.9087,90.9473,90.899,90.9473,709.0
2023-11-10 14:00:00,94.11,94.13,94.11,94.11,1500.0,90.928,90.9473,90.928,90.928,1500.0
2023-11-10 14:05:00,94.12,94.16,94.11,94.15,4138.0,90.9377,90.9763,90.928,90.9666,4138.0
2023-11-10 14:10:00,94.16,94.2,94.15,94.19,7800.0,90.9763,91.015,90.9666,91.0053,7800.0
2023-11-10 14:15:00,94.2,94.2,94.17,94.18,2122.0,91.015,91.015,90.986,90.9956,2122.0
2023-11-10 14:20:00,94.19,94.2,94.19,94.19,2000.0,91.0053,91.015,91.0053,91.0053,2000.0
2023-11-10 14:25:00,94.17,94.19,94.15,94.18,18237.0,90.986,91.0053,90.9666,90.9956,18237.0
2023-11-10 14:30:00,94.19,94.19,94.14,94.16,31614.0,91.0053,91.0053,90.957,90.9763,31614.0
2023-11-10 14:35:00,94.16,94.2,94.14,94.19,70470.0,90.9763,91.015,90.957,91.0053,70470.0
2023-11-10 14:40:00,94.19,94.21,94.18,94.19,6408.0,91.0053,91.0246,90.9956,91.0053,6408.0
2023-11-10 14:45:00,94.18,94.2,94.16,94.18,31232.0,90.9956,91.015,90.9763,90.9956,31232.0
2023-11-10 14:50:00,94.19,94.21,94.14,94.18,49623.0,91.0053,91.0246,90.957,90.9956,49623.0
2023-11-10 14:55:00,94.17,94.17,94.14,94.15,5418.0,90.986,90.986,90.957,90.9666,5418.0
2023-11-10 15:00:00,94.15,94.18,94.14,94.16,9830.0,90.9666,90.9956,90.957,90.9763,9830.0
2023-11-10 15:05:00,94.16,94.19,94.15,94.19,15663.0,90.9763,91.0053,90.9666,91.0053,15663.0
2023-11-10 15:10:00,94.2,94.2,94.17,94.19,12289.0,91.015,91.015,90.986,91.0053,12289.0
2023-11-10 15:15:00,94.19,94.25,94.15,94.25,33726.0,91.0053,91.0633,90.9666,91.0633,33726.0
2023-11-10 15:20:00,94.25,94.25,94.22,94.25,9760.0,91.0633,91.0633,91.0343,91.0633,9760.0
2023-11-10 15:25:00,94.24,94.27,94.23,94.27,38489.0,91.0536,91.0826,91.0439,91.0826,38489.0
2023-11-10 15:30:00,94.29,94.3,94.25,94.27,7975.0,91.1019,91.1116,91.0633,91.0826,7975.0
2023-11-10 15:35:00,94.28,94.32,94.27,94.29,10454.0,91.0922,91.1309,91.0826,91.1019,10454.0
2023-11-10 15:40:00,94.27,94.32,94.27,94.32,10738.0,91.0826,91.1309,91.0826,91.1309,10738.0
2023-11-10 15:45:00,94.31,94.36,94.3,94.33,31179.0,91.1212,91.1695,91.1116,91.1406,31179.0
2023-11-10 15:50:00,94.33,94.36,94.32,94.33,14865.0,91.1406,91.1695,91.1309,91.1406,14865.0
2023-11-10 15:55:00,94.32,94.32,94.27,94.3,159457.0,91.1309,91.1309,91.0826,91.1116,159457.0
2023-11-13 09:30:00,93.96,94.07,93.9,93.9,143387.0,90.7831,90.8893,90.7251,90.7251,143387.0
2023-11-13 09:35:00,93.91,93.92,93.85,93.92,9396.0,90.7348,90.7444,90.6768,90.7444,9396.0
2023-11-13 09:40:00,93.92,93.94,93.91,93.91,10987.0,90.7444,90.7637,90.7348,90.7348,10987.0
2023-11-13 09:45:00,93.93,93.94,93.91,93.94,56583.0,90.7541,90.7637,90.7348,90.7637,56583.0
2023-11-13 09:50:00,93.94,93.97,93.9,93.9,11448.0,90.7637,90.7927,90.7251,90.7251,11448.0
2023-11-13 09:55:00,93.89,93.95,93.86,93.92,18533.0,90.7154,90.7734,90.6864,90.7444,18533.0
2023-11-13 10:00:00,93.93,94.0,93.89,93.98,7164.0,90.7541,90.8217,90.7154,90.8024,7164.0
2023-11-13 10:05:00,93.97,94.03,93.96,93.98,9037.0,90.7927,90.8507,90.7831,90.8024,9037.0
2023-11-13 10:10:00,93.98,94.02,93.93,94.02,32869.0,90.8024,90.841,90.7541,90.841,32869.0
2023-11-13 10:15:00,93.93,94.02,93.93,94.02,8101.0,90.7541,90.841,90.7541,90.841,8101.0
2023-11-13 10:20:00,94.02,94.04,94.0,94.01,1960.0,90.841,90.8604,90.8217,90.8314,1960.0
2023-11-13 10:25:00,93.99,94.06,93.98,94.04,3871.0,90.8121,90.8797,90.8024,90.8604,3871.0
2023-11-13 10:30:00,94.06,94.09,94.02,94.08,14293.0,90.8797,90.9087,90.841,90.899,14293.0
2023-11-13 10:35:00,94.11,94.12,94.05,94.06,2332.0,90.928,90.9377,90.87,90.8797,2332.0
2023-11-13 10:40:00,94.06,94.1,94.06,94.09,2266.0,90.8797,90.9183,90.8797,90.9087,2266.0
2023-11-13 10:45:00,94.1,94.16,94.1,94.12,7676.0,90.9183,90.9763,90.9183,90.9377,7676.0
2023-11-13 10:50:00,94.14,94.22,94.14,94.2,8461.0,90.957,91.0343,90.957,91.015,8461.0
2023-11-13 10:55:00,94.2,94.23,94.17,94.19,4653.0,91.015,91.0439,90.986,91.0053,4653.0
2023-11-13 11:00:00,94.19,94.24,94.18,94.18,13123.0,91.0053,91.0536,90.9956,90.9956,13123.0
2023-11-13 11:05:00,94.16,94.23,94.16,94.23,13012.0,90.9763,91.0439,90.9763,91.0439,13012.0
2023-11-13 11:10:00,94.23,94.28,94.22,94.28,3977.0,91.0439,91.0922,91.0343,91.0922,3977.0
2023-11-13 11:15:00,94.29,94.3,94.22,94.27,47460.0,91.1019,91.1116,91.0343,91.0826,47460.0
2023-11-13 11:20:00,94.26,94.33,94.25,94.33,7059.0,91.0729,91.1406,91.0633,91.1406,7059.0
2023-11-13 11:25:00,94.33,94.37,94.32,94.37,8668.0,91.1406,91.1792,91.1309,91.1792,8668.0
2023-11-13 11:30:00,94.37,94.4,94.34,94.4,6265.0,91.1792,91.2082,91.1502,91.2082,6265.0
2023-11-13 11:35:00,94.39,94.39,94.35,94.39,10656.0,91.1985,91.1985,91.1599,91.1985,10656.0
2023-11-13 11:40:00,94.38,94.46,94.38,94.46,11259.0,91.1889,91.2662,91.1889,91.2662,11259.0
2023-11-13 11:45:00,94.46,94.55,94.46,94.49,9218.0,91.2662,91.3531,91.2662,91.2951,9218.0
2023-11-13 11:50:00,94.5,94.51,94.47,94.48,2467.0,91.3048,91.3145,91.2758,91.2855,2467.0
2023-11-13 11:55:00,94.48,94.51,94.47,94.48,38627.0,91.2855,91.3145,91.2758,91.2855,38627.0
2023-11-13 12:00:00,94.48,94.49,94.45,94.48,5085.0,91.2855,91.2951,91.2565,91.2855,5085.0
2023-11-13 12:05:00,94.48,94.48,94.43,94.44,9890.0,91.2855,91.2855,91.2372,91.2468,9890.0
2023-11-13 12:10:00,94.44,94.44,94.35,94.4,21563.0,91.2468,91.2468,91.1599,91.2082,21563.0
2023-11-13 12:15:00,94.39,94.4,94.38,94.38,1284.0,91.1985,91.2082,91.1889,91.1889,1284.0
2023-11-13 12:20:00,94.38,94.46,94.38,94.46,13967.0,91.1889,91.2662,91.1889,91.2662,13967.0
2023-11-13 12:25:00,94.47,94.47,94.43,94.45,4338.0,91.2758,91.2758,91.2372,91.2565,4338.0
2023-11-13 12:30:00,94.43,94.43,94.38,94.41,4673.0,91.2372,91.2372,91.1889,91.2179,4673.0
2023-11-13 12:35:00,94.42,94.43,94.39,94.42,9281.0,91.2275,91.2372,91.1985,91.2275,9281.0
2023-11-13 12:40:00,94.42,94.44,94.38,94.4,12311.0,91.2275,91.2468,91.1889,91.2082,12311.0
2023-11-13 12:45:00,94.39,94.39,94.32,94.34,30088.0,91.1985,91.1985,91.1309,91.1502,30088.0
2023-11-13 12:50:00,94.34,94.37,94.33,94.36,8912.0,91.1502,91.1792,91.1406,91.1695,8912.0
2023-11-13 12:55:00,94.35,94.37,94.33,94.36,2098.0,91.1599,91.1792,91.1406,91.1695,2098.0
2023-11-13 13:00:00,94.38,94.38,94.34,94.35,4078.0,91.1889,91.1889,91.1502,91.1599,4078.0
2023-11-13 13:05:00,94.35,94.35,94.31,94.31,11375.0,91.1599,91.1599,91.1212,91.1212,11375.0
2023-11-13 13:10:00,94.31,94.38,94.3,94.37,10518.0,91.1212,91.1889,91.1116,91.1792,10518.0
2023-11-13 13:15:00,94.37,94.42,94.37,94.41,3668.0,91.1792,91.2275,91.1792,91.2179,3668.0
2023-11-13 13:20:00,94.4,94.4,94.31,94.39,14537.0,91.2082,91.2082,91.1212,91.1985,14537.0
2023-11-13 13:25:00,94.38,94.38,94.32,94.32,1800.0,91.1889,91.1889,91.1309,91.1309,1800.0
2023-11-13 13:30:00,94.32,94.32,94.27,94.27,3513.0,91.1309,91.1309,91.0826,91.0826,3513.0
2023-11-13 13:35:00,94.31,94.37,94.3,94.37,3897.0,91.1212,91.1792,91.1116,91.1792,3897.0
2023-11-13 13:40:00,94.38,94.44,94.38,94.44,1700.0,91.1889,91.2468,91.1889,91.2468,1700.0
2023-11-13 13:45:00,94.45,94.48,94.45,94.47,1841.0,91.2565,91.2855,91.2565,91.2758,1841.0
2023-11-13 13:50:00,94.47,94.47,94.42,94.42,2507.0,91.2758,91.2758,91.2275,91.2275,2507.0
2023-11-13 13:55:00,94.41,94.42,94.39,94.39,3000.0,91.2179,91.2275,91.1985,91.1985,3000.0
2023-11-13 14:00:00,94.4,94.41,94.37,94.4,2651.0,91.2082,91.2179,91.1792,91.2082,2651.0
2023-11-13 14:05:00,94.38,94.43,94.37,94.42,3746.0,91.1889,91.2372,91.1792,91.2275,3746.0
2023-11-13 14:10:00,94.41,94.44,94.4,94.43,3673.0,91.2179,91.2468,91.2082,91.2372,3673.0
2023-11-13 14:15:00,94.42,94.43,94.38,94.39,21554.0,91.2275,91.2372,91.1889,91.1985,21554.0
2023-11-13 14:20:00,94.39,94.41,94.36,94.41,11014.0,91.1985,91.2179,91.1695,91.2179,11014.0
2023-11-13 14:25:00,94.42,94.45,94.41,94.45,6672.0,91.2275,91.2565,91.2179,91.2565,6672.0
2023-11-13 14:30:00,94.45,94.46,94.43,94.43,2100.0,91.2565,91.2662,91.2372,91.2372,2100.0
2023-11-13 14:35:00,94.43,94.48,94.43,94.47,5214.0,91.2372,91.2855,91.2372,91.2758,5214.0
2023-11-13 14:40:00,94.46,94.49,94.45,94.48,17389.0,91.2662,91.2951,91.2565,91.2855,17389.0
2023-11-13 14:45:00,94.48,94.49,94.46,94.47,3028.0,91.2855,91.2951,91.2662,91.2758,3028.0
2023-11-13 14:50:00,94.46,94.46,94.38,94.4,12948.0,91.2662,91.2662,91.1889,91.2082,12948.0
2023-11-13 14:55:00,94.41,94.43,94.4,94.42,5700.0,91.2179,91.2372,91.2082,91.2275,5700.0
2023-11-13 15:00:00,94.4,94.41,94.36,94.4,114603.0,91.2082,91.2179,91.1695,91.2082,114603.0
2023-11-13 15:05:00,94.39,94.4,94.38,94.4,4099.0,91.1985,91.2082,91.1889,91.2082,4099.0
2023-11-13 15:10:00,94.41,94.44,94.4,94.44,4120.0,91.2179,91.2468,91.2082,91.2468,4120.0
2023-11-13 15:15:00,94.43,94.44,94.39,94.44,4839.0,91.2372,91.2468,91.1985,91.2468,4839.0
2023-11-13 15:20:00,94.44,94.46,94.43,94.45,5652.0,91.2468,91.2662,91.2372,91.2565,5652.0
2023-11-13 15:25:00,94.45,94.46,94.43,94.44,22696.0,91.2565,91.2662,91.2372,91.2468,22696.0
2023-11-13 15:30:00,94.43,94.44,94.41,94.43,9789.0,91.2372,91.2468,91.2179,91.2372,9789.0
2023-11-13 15:35:00,94.42,94.43,94.4,94.4,10909.0,91.2275,91.2372,91.2082,91.2082,10909.0
2023-11-13 15:40:00,94.4,94.42,94.38,94.4,11636.0,91.2082,91.2275,91.1889,91.2082,11636.0
2023-11-13 15:45:00,94.4,94.42,94.39,94.4,10689.0,91.2082,91.2275,91.1985,91.2082,10689.0
2023-11-13 15:50:00,94.41,94.42,94.32,94.35,70314.0,91.2179,91.2275,91.1309,91.1599,70314.0
2023-11-13 15:55:00,94.36,94.36,94.32,94.35,78696.0,91.1695,91.1695,91.1309,91.1599,78696.0
2023-11-14 09:30:00,95.76,95.89,95.57,95.84,135716.0,92.5222,92.6478,92.3386,92.5995,135716.0
2023-11-14 09:35:00,95.87,95.94,95.8,95.91,35868.0,92.6285,92.6961,92.5609,92.6671,35868.0
2023-11-14 09:40:00,95.91,95.96,95.87,95.95,26213.0,92.6671,92.7154,92.6285,92.7058,26213.0
2023-11-14 09:45:00,95.96,96.05,95.95,95.96,26840.0,92.7154,92.8024,92.7058,92.7154,26840.0
2023-11-14 09:50:00,95.96,96.05,95.93,96.03,42219.0,92.7154,92.8024,92.6865,92.7831,42219.0
2023-11-14 09:55:00,96.04,96.11,96.02,96.1,21785.0,92.7927,92.8604,92.7734,92.8507,21785.0
2023-11-14 10:00:00,96.09,96.17,96.08,96.16,33324.0,92.841,92.9183,92.8314,92.9087,33324.0
2023-11-14 10:05:00,96.16,96.17,96.02,96.11,30365.0,92.9087,92.9183,92.7734,92.8604,30365.0
2023-11-14 10:10:00,96.11,96.16,96.08,96.15,82116.0,92.8604,92.9087,92.8314,92.899,82116.0
2023-11-14 10:15:00,96.14,96.19,96.12,96.15,21499.0,92.8894,92.9377,92.87,92.899,21499.0
2023-11-14 10:20:00,96.16,96.26,96.12,96.23,22360.0,92.9087,93.0053,92.87,92.9763,22360.0
2023-11-14 10:25:00,96.23,96.32,96.21,96.31,24950.0,92.9763,93.0633,92.957,93.0536,24950.0
2023-11-14 10:30:00,96.31,96.37,96.3,96.35,21828.0,93.0536,93.1116,93.0439,93.0923,21828.0
2023-11-14 10:35:00,96.36,96.36,96.31,96.34,88377.0,93.1019,93.1019,93.0536,93.0826,88377.0
2023-11-14 10:40:00,96.34,96.36,96.27,96.32,54805.0,93.0826,93.1019,93.015,93.0633,54805.0
2023-11-14 10:45:00,96.33,96.39,96.31,96.33,22318.0,93.0729,93.1309,93.0536,93.0729,22318.0
2023-11-14 10:50:00,96.33,96.34,96.28,96.31,18215.0,93.0729,93.0826,93.0246,93.0536,18215.0
2023-11-14 10:55:00,96.32,96.33,96.27,96.3,43564.0,93.0633,93.0729,93.015,93.0439,43564.0
2023-11-14 11:00:00,96.3,96.36,96.3,96.36,20011.0,93.0439,93.1019,93.0439,93.1019,20011.0
2023-11-14 11:05:00,96.35,96.39,96.32,96.39,14396.0,93.0923,93.1309,93.0633,93.1309,14396.0
2023-11-14 11:10:00,96.38,96.49,96.37,96.49,19880.0,93.1212,93.2275,93.1116,93.2275,19880.0
2023-11-14 11:15:00,96.48,96.5,96.42,96.43,16315.0,93.2179,93.2372,93.1599,93.1696,16315.0
2023-11-14 11:20:00,96.41,96.43,96.39,96.43,13352.0,93.1502,93.1696,93.1309,93.1696,13352.0
2023-11-14 11:25:00,96.43,96.45,96.39,96.45,13097.0,93.1696,93.1889,93.1309,93.1889,13097.0
2023-11-14 11:30:00,96.45,96.45,96.41,96.43,17826.0,93.1889,93.1889,93.1502,93.1696,17826.0
2023-11-14 11:35:00,96.43,96.45,96.4,96.41,53424.0,93.1696,93.1889,93.1406,93.1502,53424.0
2023-11-14 11:40:00,96.41,96.45,96.4,96.45,61894.0,93.1502,93.1889,93.1406,93.1889,61894.0
2023-11-14 11:45:00,96.45,96.47,96.37,96.39,19461.0,93.1889,93.2082,93.1116,93.1309,19461.0
2023-11-14 11:50:00,96.39,96.39,96.31,96.37,13274.0,93.1309,93.1309,93.0536,93.1116,13274.0
2023-11-14 11:55:00,96.35,96.35,96.24,96.26,73198.0,93.0923,93.0923,92.986,93.0053,73198.0
2023-11-14 12:00:00,96.26,96.3,96.23,96.28,67257.0,93.0053,93.0439,92.9763,93.0246,67257.0
2023-11-14 12:05:00,96.28,96.28,96.19,96.2,39696.0,93.0246,93.0246,92.9377,92.9473,39696.0
2023-11-14 12:10:00,96.21,96.22,96.18,96.21,44477.0,92.957,92.9667,92.928,92.957,44477.0
2023-11-14 12:15:00,96.2,96.22,96.18,96.2,13433.0,92.9473,92.9667,92.928,92.9473,13433.0
2023-11-14 12:20:00,96.19,96.19,96.14,96.16,73065.0,92.9377,92.9377,92.8894,92.9087,73065.0
2023-11-14 12:25:00,96.16,96.21,96.16,96.18,18509.0,92.9087,92.957,92.9087,92.928,18509.0
2023-11-14 12:30:00,96.19,96.25,96.17,96.25,13955.0,92.9377,92.9956,92.9183,92.9956,13955.0
2023-11-14 12:35:00,96.24,96.28,96.22,96.28,17597.0,92.986,93.0246,92.9667,93.0246,17597.0
2023-11-14 12:40:00,96.28,96.29,96.25,96.28,19783.0,93.0246,93.0343,92.9956,93.0246,19783.0
2023-11-14 12:45:00,96.28,96.33,96.28,96.33,12373.0,93.0246,93.0729,93.0246,93.0729,12373.0
2023-11-14 12:50:00,96.33,96.34,96.29,96.32,7985.0,93.0729,93.0826,93.0343,93.0633,7985.0
2023-11-14 12:55:00,96.33,96.35,96.31,96.34,37054.0,93.0729,93.0923,93.0536,93.0826,37054.0
2023-11-14 13:00:00,96.34,96.36,96.31,96.36,16329.0,93.0826,93.1019,93.0536,93.1019,16329.0
2023-11-14 13:05:00,96.36,96.39,96.34,96.36,26415.0,93.1019,93.1309,93.0826,93.1019,26415.0
2023-11-14 13:10:00,96.36,96.37,96.32,96.32,17852.0,93.1019,93.1116,93.0633,93.0633,17852.0
2023-11-14 13:15:00,96.32,96.35,96.31,96.34,11229.0,93.0633,93.0923,93.0536,93.0826,11229.0
2023-11-14 13:20:00,96.33,96.35,96.32,96.34,15035.0,93.0729,93.0923,93.0633,93.0826,15035.0
2023-11-14 13:25:00,96.34,96.38,96.34,96.38,19537.0,93.0826,93.1212,93.0826,93.1212,19537.0
2023-11-14 13:30:00,96.38,96.43,96.37,96.38,11678.0,93.1212,93.1696,93.1116,93.1212,11678.0
2023-11-14 13:35:00,96.38,96.4,96.35,96.4,11706.0,93.1212,93.1406,93.0923,93.1406,11706.0
2023-11-14 13:40:00,96.4,96.4,96.33,96.34,11555.0,93.1406,93.1406,93.0729,93.0826,11555.0
2023-11-14 13:45:00,96.34,96.36,96.32,96.36,9401.0,93.0826,93.1019,93.0633,93.1019,9401.0
2023-11-14 13:50:00,96.37,96.38,96.32,96.32,134937.0,93.1116,93.1212,93.0633,93.0633,134937.0
2023-11-14 13:55:00,96.32,96.32,96.25,96.26,65478.0,93.0633,93.0633,92.9956,93.0053,65478.0
2023-11-14 14:00:00,96.25,96.27,96.22,96.24,17238.0,92.9956,93.015,92.9667,92.986,17238.0
2023-11-14 14:05:00,96.23,96.26,96.17,96.21,17432.0,92.9763,93.0053,92.9183,92.957,17432.0
2023-11-14 14:10:00,96.22,96.26,96.17,96.26,36868.0,92.9667,93.0053,92.9183,93.0053,36868.0
2023-11-14 14:15:00,96.26,96.27,96.23,96.26,13273.0,93.0053,93.015,92.9763,93.0053,13273.0
2023-11-14 14:20:00,96.26,96.27,96.25,96.27,10563.0,93.0053,93.015,92.9956,93.015,10563.0
2023-11-14 14:25:00,96.27,96.33,96.26,96.33,17630.0,93.015,93.0729,93.0053,93.0729,17630.0
2023-11-14 14:30:00,96.33,96.4,96.33,96.39,13475.0,93.0729,93.1406,93.0729,93.1309,13475.0
2023-11-14 14:35:00,96.39,96.4,96.38,96.4,47391.0,93.1309,93.1406,93.1212,93.1406,47391.0
2023-11-14 14:40:00,96.4,96.43,96.39,96.4,15926.0,93.1406,93.1696,93.1309,93.1406,15926.0
2023-11-14 14:45:00,96.41,96.44,96.41,96.44,26220.0,93.1502,93.1792,93.1502,93.1792,26220.0
2023-11-14 14:50:00,96.44,96.49,96.44,96.46,37758.0,93.1792,93.2275,93.1792,93.1985,37758.0
2023-11-14 14:55:00,96.47,96.5,96.46,96.5,15711.0,93.2082,93.2372,93.1985,93.2372,15711.0
2023-11-14 15:00:00,96.5,96.51,96.48,96.51,47362.0,93.2372,93.2468,93.2179,93.2468,47362.0
2023-11-14 15:05:00,96.5,96.58,96.49,96.57,33840.0,93.2372,93.3145,93.2275,93.3048,33840.0
2023-11-14 15:10:00,96.56,96.6,96.56,96.59,28950.0,93.2952,93.3338,93.2952,93.3241,28950.0
2023-11-14 15:15:00,96.59,96.61,96.58,96.61,87371.0,93.3241,93.3435,93.3145,93.3435,87371.0
2023-11-14 15:20:00,96.59,96.61,96.56,96.57,58714.0,93.3241,93.3435,93.2952,93.3048,58714.0
2023-11-14 15:25:00,96.56,96.61,96.54,96.6,149212.0,93.2952,93.3435,93.2758,93.3338,149212.0
2023-11-14 15:30:00,96.6,96.62,96.57,96.58,58202.0,93.3338,93.3531,93.3048,93.3145,58202.0
2023-11-14 15:35:00,96.57,96.6,96.54,96.58,112546.0,93.3048,93.3338,93.2758,93.3145,112546.0
2023-11-14 15:40:00,96.58,96.6,96.54,96.56,69850.0,93.3145,93.3338,93.2758,93.2952,69850.0
2023-11-14 15:45:00,96.55,96.55,96.48,96.48,62021.0,93.2855,93.2855,93.2179,93.2179,62021.0
2023-11-14 15:50:00,96.47,96.47,96.35,96.36,189325.0,93.2082,93.2082,93.0923,93.1019,189325.0
2023-11-14 15:55:00,96.36,96.42,96.33,96.39,303887.0,93.1019,93.1599,93.0729,93.1309,303887.0
2023-11-15 09:30:00,96.7,96.77,96.67,96.76,85348.0,93.4304,93.4981,93.4014,93.4884,85348.0
2023-11-15 09:35:00,96.76,96.84,96.71,96.76,39615.0,93.4884,93.5657,93.4401,93.4884,39615.0
2023-11-15 09:40:00,96.76,96.79,96.65,96.69,51734.0,93.4884,93.5174,93.3821,93.4208,51734.0
2023-11-15 09:45:00,96.68,96.73,96.63,96.71,52979.0,93.4111,93.4594,93.3628,93.4401,52979.0
2023-11-15 09:50:00,96.72,96.72,96.53,96.62,36528.0,93.4497,93.4497,93.2662,93.3531,36528.0
2023-11-15 09:55:00,96.58,96.63,96.56,96.61,14286.0,93.3145,93.3628,93.2952,93.3435,14286.0
2023-11-15 10:00:00,96.62,96.68,96.59,96.67,31112.0,93.3531,93.4111,93.3241,93.4014,31112.0
2023-11-15 10:05:00,96.66,96.74,96.64,96.74,37473.0,93.3918,93.4691,93.3725,93.4691,37473.0
2023-11-15 10:10:00,96.73,96.75,96.68,96.75,47168.0,93.4594,93.4787,93.4111,93.4787,47168.0
2023-11-15 10:15:00,96.75,96.84,96.75,96.8,21412.0,93.4787,93.5657,93.4787,93.527,21412.0
2023-11-15 10:20:00,96.81,96.86,96.79,96.86,38757.0,93.5367,93.585,93.5174,93.585,38757.0
2023-11-15 10:25:00,96.86,96.91,96.8,96.81,38445.0,93.585,93.6333,93.527,93.5367,38445.0
2023-11-15 10:30:00,96.82,96.86,96.78,96.85,38428.0,93.5464,93.585,93.5077,93.5754,38428.0
2023-11-15 10:35:00,96.86,96.87,96.83,96.85,11257.0,93.585,93.5947,93.556,93.5754,11257.0
2023-11-15 10:40:00,96.84,96.9,96.84,96.87,19817.0,93.5657,93.6237,93.5657,93.5947,19817.0
2023-11-15 10:45:00,96.88,96.94,96.87,96.94,18945.0,93.6043,93.6623,93.5947,93.6623,18945.0
2023-11-15 10:50:00,96.95,96.97,96.92,96.95,16585.0,93.672,93.6913,93.643,93.672,16585.0
2023-11-15 10:55:00,96.95,96.98,96.93,96.95,13512.0,93.672,93.701,93.6526,93.672,13512.0
2023-11-15 11:00:00,96.96,97.02,96.96,96.98,24462.0,93.6816,93.7396,93.6816,93.701,24462.0
2023-11-15 11:05:00,96.97,96.97,96.9,96.94,15684.0,93.6913,93.6913,93.6237,93.6623,15684.0
2023-11-15 11:10:00,96.95,96.97,96.87,96.88,9819.0,93.672,93.6913,93.5947,93.6043,9819.0
2023-11-15 11:15:00,96.88,96.93,96.86,96.93,29518.0,93.6043,93.6526,93.585,93.6526,29518.0
2023-11-15 11:20:00,96.93,96.95,96.89,96.95,14945.0,93.6526,93.672,93.614,93.672,14945.0
2023-11-15 11:25:00,96.93,96.93,96.89,96.91,25927.0,93.6526,93.6526,93.614,93.6333,25927.0
2023-11-15 11:30:00,96.91,96.91,96.85,96.87,21844.0,93.6333,93.6333,93.5754,93.5947,21844.0
2023-11-15 11:35:00,96.86,96.87,96.73,96.76,43564.0,93.585,93.5947,93.4594,93.4884,43564.0
2023-11-15 11:40:00,96.76,96.76,96.65,96.67,46353.0,93.4884,93.4884,93.3821,93.4014,46353.0
2023-11-15 11:45:00,96.67,96.76,96.67,96.75,17157.0,93.4014,93.4884,93.4014,93.4787,17157.0
2023-11-15 11:50:00,96.74,96.77,96.67,96.69,36723.0,93.4691,93.4981,93.4014,93.4208,36723.0
2023-11-15 11:55:00,96.69,96.71,96.67,96.69,13266.0,93.4208,93.4401,93.4014,93.4208,13266.0
2023-11-15 12:00:00,96.69,96.72,96.66,96.69,17987.0,93.4208,93.4497,93.3918,93.4208,17987.0
2023-11-15 12:05:00,96.68,96.75,96.68,96.7,88878.0,93.4111,93.4787,93.4111,93.4304,88878.0
2023-11-15 12:10:00,96.69,96.69,96.63,96.68,18694.0,93.4208,93.4208,93.3628,93.4111,18694.0
2023-11-15 12:15:00,96.68,96.69,96.64,96.67,7029.0,93.4111,93.4208,93.3725,93.4014,7029.0
2023-11-15 12:20:00,96.67,96.71,96.66,96.7,12214.0,93.4014,93.4401,93.3918,93.4304,12214.0
2023-11-15 12:25:00,96.71,96.75,96.71,96.74,31753.0,93.4401,93.4787,93.4401,93.4691,31753.0
2023-11-15 12:30:00,96.74,96.76,96.69,96.76,58745.0,93.4691,93.4884,93.4208,93.4884,58745.0
2023-11-15 12:35:00,96.76,96.79,96.75,96.78,10117.0,93.4884,93.5174,93.4787,93.5077,10117.0
2023-11-15 12:40:00,96.77,96.78,96.68,96.71,13870.0,93.4981,93.5077,93.4111,93.4401,13870.0
2023-11-15 12:45:00,96.71,96.73,96.68,96.73,9551.0,93.4401,93.4594,93.4111,93.4594,9551.0
2023-11-15 12:50:00,96.72,96.72,96.68,96.72,11473.0,93.4497,93.4497,93.4111,93.4497,11473.0
2023-11-15 12:55:00,96.71,96.72,96.65,96.67,9712.0,93.4401,93.4497,93.3821,93.4014,9712.0
2023-11-15 13:00:00,96.66,96.68,96.59,96.62,20598.0,93.3918,93.4111,93.3241,93.3531,20598.0
2023-11-15 13:05:00,96.62,96.62,96.52,96.54,29426.0,93.3531,93.3531,93.2565,93.2758,29426.0
2023-11-15 13:10:00,96.54,96.57,96.48,96.48,117624.0,93.2758,93.3048,93.2179,93.2179,117624.0
2023-11-15 13:15:00,96.49,96.52,96.45,96.52,33709.0,93.2275,93.2565,93.1889,93.2565,33709.0
2023-11-15 13:20:00,96.52,96.61,96.52,96.61,14014.0,93.2565,93.3435,93.2565,93.3435,14014.0
2023-11-15 13:25:00,96.62,96.63,96.59,96.62,26059.0,93.3531,93.3628,93.3241,93.3531,26059.0
2023-11-15 13:30:00,96.62,96.65,96.6,96.65,11104.0,93.3531,93.3821,93.3338,93.3821,11104.0
2023-11-15 13:35:00,96.67,96.67,96.62,96.65,8668.0,93.4014,93.4014,93.3531,93.3821,8668.0
2023-11-15 13:40:00,96.65,96.68,96.63,96.65,42368.0,93.3821,93.4111,93.3628,93.3821,42368.0
2023-11-15 13:45:00,96.65,96.67,96.63,96.65,21911.0,93.3821,93.4014,93.3628,93.3821,21911.0
2023-11-15 13:50:00,96.66,96.7,96.65,96.67,24728.0,93.3918,93.4304,93.3821,93.4014,24728.0
2023-11-15 13:55:00,96.67,96.68,96.65,96.68,13021.0,93.4014,93.4111,93.3821,93.4111,13021.0
2023-11-15 14:00:00,96.68,96.72,96.67,96.71,41833.0,93.4111,93.4497,93.4014,93.4401,41833.0
2023-11-15 14:05:00,96.71,96.73,96.69,96.7,10644.0,93.4401,93.4594,93.4208,93.4304,10644.0
2023-11-15 14:10:00,96.7,96.72,96.69,96.69,16349.0,93.4304,93.4497,93.4208,93.4208,16349.0
2023-11-15 14:15:00,96.68,96.69,96.59,96.62,40835.0,93.4111,93.4208,93.3241,93.3531,40835.0
2023-11-15 14:20:00,96.62,96.65,96.57,96.64,28235.0,93.3531,93.3821,93.3048,93.3725,28235.0
2023-11-15 14:25:00,96.65,96.73,96.64,96.73,18491.0,93.3821,93.4594,93.3725,93.4594,18491.0
2023-11-15 14:30:00,96.73,96.75,96.72,96.75,26193.0,93.4594,93.4787,93.4497,93.4787,26193.0
2023-11-15 14:35:00,96.75,96.77,96.73,96.77,50902.0,93.4787,93.4981,93.4594,93.4981,50902.0
2023-11-15 14:40:00,96.76,96.79,96.72,96.73,158857.0,93.4884,93.5174,93.4497,93.4594,158857.0
2023-11-15 14:45:00,96.73,96.74,96.67,96.67,13535.0,93.4594,93.4691,93.4014,93.4014,13535.0
2023-11-15 14:50:00,96.67,96.68,96.64,96.65,19552.0,93.4014,93.4111,93.3725,93.3821,19552.0
2023-11-15 14:55:00,96.65,96.7,96.65,96.7,12704.0,93.3821,93.4304,93.3821,93.4304,12704.0
2023-11-15 15:00:00,96.69,96.71,96.67,96.67,53449.0,93.4208,93.4401,93.4014,93.4014,53449.0
2023-11-15 15:05:00,96.66,96.68,96.63,96.63,36757.0,93.3918,93.4111,93.3628,93.3628,36757.0
2023-11-15 15:10:00,96.63,96.68,96.62,96.67,25540.0,93.3628,93.4111,93.3531,93.4014,25540.0
2023-11-15 15:15:00,96.68,96.7,96.64,96.67,18000.0,93.4111,93.4304,93.3725,93.4014,18000.0
2023-11-15 15:20:00,96.67,96.68,96.62,96.63,32659.0,93.4014,93.4111,93.3531,93.3628,32659.0
2023-11-15 15:25:00,96.63,96.66,96.6,96.65,65601.0,93.3628,93.3918,93.3338,93.3821,65601.0
2023-11-15 15:30:00,96.66,96.7,96.66,96.68,33582.0,93.3918,93.4304,93.3918,93.4111,33582.0
2023-11-15 15:35:00,96.68,96.7,96.67,96.68,24700.0,93.4111,93.4304,93.4014,93.4111,24700.0
2023-11-15 15:40:00,96.69,96.7,96.63,96.64,30229.0,93.4208,93.4304,93.3628,93.3725,30229.0
2023-11-15 15:45:00,96.64,96.64,96.54,96.54,81135.0,93.3725,93.3725,93.2758,93.2758,81135.0
2023-11-15 15:50:00,96.55,96.56,96.51,96.53,105221.0,93.2855,93.2952,93.2468,93.2662,105221.0
2023-11-15 15:55:00,96.52,96.61,96.51,96.6,145233.0,93.2565,93.3435,93.2468,93.3338,145233.0
2023-11-16 09:30:00,96.37,96.49,96.35,96.46,48055.0,93.1116,93.2275,93.0923,93.1985,48055.0
2023-11-16 09:35:00,96.44,96.48,96.38,96.47,14092.0,93.1792,93.2179,93.1212,93.2082,14092.0
2023-11-16 09:40:00,96.47,96.49,96.42,96.49,70492.0,93.2082,93.2275,93.1599,93.2275,70492.0
2023-11-16 09:45:00,96.48,96.59,96.48,96.56,8842.0,93.2179,93.3241,93.2179,93.2952,8842.0
2023-11-16 09:50:00,96.55,96.61,96.55,96.6,13552.0,93.2855,93.3435,93.2855,93.3338,13552.0
2023-11-16 09:55:00,96.63,96.64,96.61,96.63,4414.0,93.3628,93.3725,93.3435,93.3628,4414.0
2023-11-16 10:00:00,96.63,96.65,96.57,96.57,12334.0,93.3628,93.3821,93.3048,93.3048,12334.0
2023-11-16 10:05:00,96.59,96.67,96.55,96.56,10556.0,93.3241,93.4014,93.2855,93.2952,10556.0
2023-11-16 10:10:00,96.57,96.58,96.52,96.52,9059.0,93.3048,93.3145,93.2565,93.2565,9059.0
2023-11-16 10:15:00,96.51,96.52,96.42,96.42,19710.0,93.2468,93.2565,93.1599,93.1599,19710.0
2023-11-16 10:20:00,96.43,96.56,96.43,96.56,8145.0,93.1696,93.2952,93.1696,93.2952,8145.0
2023-11-16 10:25:00,96.57,96.59,96.53,96.55,6547.0,93.3048,93.3241,93.2662,93.2855,6547.0
2023-11-16 10:30:00,96.57,96.64,96.49,96.49,5444.0,93.3048,93.3725,93.2275,93.2275,5444.0
2023-11-16 10:35:00,96.49,96.5,96.4,96.43,11467.0,93.2275,93.2372,93.1406,93.1696,11467.0
2023-11-16 10:40:00,96.43,96.45,96.34,96.34,41088.0,93.1696,93.1889,93.0826,93.0826,41088.0
2023-11-16 10:45:00,96.34,96.44,96.32,96.41,9256.0,93.0826,93.1792,93.0633,93.1502,9256.0
2023-11-16 10:50:00,96.41,96.41,96.31,96.31,28063.0,93.1502,93.1502,93.0536,93.0536,28063.0
2023-11-16 10:55:00,96.31,96.35,96.29,96.34,45378.0,93.0536,93.0923,93.0343,93.0826,45378.0
2023-11-16 11:00:00,96.33,96.39,96.3,96.38,19486.0,93.0729,93.1309,93.0439,93.1212,19486.0
2023-11-16 11:05:00,96.36,96.4,96.33,96.33,23661.0,93.1019,93.1406,93.0729,93.0729,23661.0
2023-11-16 11:10:00,96.32,96.36,96.23,96.35,24718.0,93.0633,93.1019,92.9763,93.0923,24718.0
2023-11-16 11:15:00,96.35,96.36,96.22,96.25,32011.0,93.0923,93.1019,92.9667,92.9956,32011.0
2023-11-16 11:20:00,96.24,96.25,96.18,96.18,3511.0,92.986,92.9956,92.928,92.928,3511.0
2023-11-16 11:25:00,96.18,96.19,96.14,96.15,11052.0,92.928,92.9377,92.8894,92.899,11052.0
2023-11-16 11:30:00,96.14,96.2,96.12,96.2,11760.0,92.8894,92.9473,92.87,92.9473,11760.0
2023-11-16 11:35:00,96.19,96.19,96.13,96.16,15807.0,92.9377,92.9377,92.8797,92.9087,15807.0
2023-11-16 11:40:00,96.17,96.2,96.11,96.12,13342.0,92.9183,92.9473,92.8604,92.87,13342.0
2023-11-16 11:45:00,96.16,96.2,96.16,96.2,3702.0,92.9087,92.9473,92.9087,92.9473,3702.0
2023-11-16 11:50:00,96.19,96.24,96.17,96.18,16101.0,92.9377,92.986,92.9183,92.928,16101.0
2023-11-16 11:55:00,96.16,96.22,96.16,96.21,9872.0,92.9087,92.9667,92.9087,92.957,9872.0
2023-11-16 12:00:00,96.2,96.26,96.2,96.22,28198.0,92.9473,93.0053,92.9473,92.9667,28198.0
2023-11-16 12:05:00,96.22,96.28,96.22,96.27,10800.0,92.9667,93.0246,92.9667,93.015,10800.0
2023-11-16 12:10:00,96.28,96.31,96.28,96.3,5942.0,93.0246,93.0536,93.0246,93.0439,5942.0
2023-11-16 12:15:00,96.32,96.35,96.29,96.34,6968.0,93.0633,93.0923,93.0343,93.0826,6968.0
2023-11-16 12:20:00,96.32,96.34,96.29,96.32,25129.0,93.0633,93.0826,93.0343,93.0633,25129.0
2023-11-16 12:25:00,96.31,96.36,96.31,96.35,3476.0,93.0536,93.1019,93.0536,93.0923,3476.0
2023-11-16 12:30:00,96.36,96.36,96.31,96.34,9913.0,93.1019,93.1019,93.0536,93.0826,9913.0
2023-11-16 12:35:00,96.32,96.39,96.32,96.39,8737.0,93.0633,93.1309,93.0633,93.1309,8737.0
2023-11-16 12:40:00,96.45,96.45,96.42,96.43,239101.0,93.1889,93.1889,93.1599,93.1696,239101.0
2023-11-16 12:45:00,96.43,96.43,96.41,96.42,10340.0,93.1696,93.1696,93.1502,93.1599,10340.0
2023-11-16 12:50:00,96.42,96.42,96.35,96.36,64278.0,93.1599,93.1599,93.0923,93.1019,64278.0
2023-11-16 12:55:00,96.36,96.39,96.36,96.39,7899.0,93.1019,93.1309,93.1019,93.1309,7899.0
2023-11-16 13:00:00,96.38,96.41,96.36,96.37,30274.0,93.1212,93.1502,93.1019,93.1116,30274.0
2023-11-16 13:05:00,96.36,96.38,96.32,96.32,40033.0,93.1019,93.1212,93.0633,93.0633,40033.0
2023-11-16 13:10:00,96.32,96.33,96.29,96.32,30702.0,93.0633,93.0729,93.0343,93.0633,30702.0
2023-11-16 13:15:00,96.32,96.36,96.3,96.32,12597.0,93.0633,93.1019,93.0439,93.0633,12597.0
2023-11-16 13:20:00,96.31,96.31,96.25,96.31,6223.0,93.0536,93.0536,92.9956,93.0536,6223.0
2023-11-16 13:25:00,96.31,96.4,96.31,96.36,21483.0,93.0536,93.1406,93.0536,93.1019,21483.0
2023-11-16 13:30:00,96.37,96.37,96.3,96.3,14943.0,93.1116,93.1116,93.0439,93.0439,14943.0
2023-11-16 13:35:00,96.31,96.4,96.31,96.37,26601.0,93.0536,93.1406,93.0536,93.1116,26601.0
2023-11-16 13:40:00,96.35,96.37,96.31,96.33,22597.0,93.0923,93.1116,93.0536,93.0729,22597.0
2023-11-16 13:45:00,96.32,96.32,96.22,96.24,32822.0,93.0633,93.0633,92.9667,92.986,32822.0
2023-11-16 13:50:00,96.24,96.32,96.24,96.3,7115.0,92.986,93.0633,92.986,93.0439,7115.0
2023-11-16 13:55:00,96.29,96.3,96.26,96.29,2931.0,93.0343,93.0439,93.0053,93.0343,2931.0
2023-11-16 14:00:00,96.28,96.32,96.26,96.32,12012.0,93.0246,93.0633,93.0053,93.0633,12012.0
2023-11-16 14:05:00,96.31,96.33,96.3,96.31,6787.0,93.0536,93.0729,93.0439,93.0536,6787.0
2023-11-16 14:10:00,96.31,96.33,96.29,96.31,26496.0,93.0536,93.0729,93.0343,93.0536,26496.0
2023-11-16 14:15:00,96.32,96.34,96.31,96.34,30765.0,93.0633,93.0826,93.0536,93.0826,30765.0
2023-11-16 14:20:00,96.34,96.34,96.31,96.31,16981.0,93.0826,93.0826,93.0536,93.0536,16981.0
2023-11-16 14:25:00,96.31,96.31,96.26,96.28,33125.0,93.0536,93.0536,93.0053,93.0246,33125.0
2023-11-16 14:30:00,96.28,96.34,96.28,96.31,56454.0,93.0246,93.0826,93.0246,93.0536,56454.0
2023-11-16 14:35:00,96.32,96.39,96.32,96.36,68562.0,93.0633,93.1309,93.0633,93.1019,68562.0
2023-11-16 14:40:00,96.36,96.39,96.35,96.39,14956.0,93.1019,93.1309,93.0923,93.1309,14956.0
2023-11-16 14:45:00,96.41,96.44,96.41,96.41,10192.0,93.1502,93.1792,93.1502,93.1502,10192.0
2023-11-16 14:50:00,96.44,96.44,96.32,96.33,13245.0,93.1792,93.1792,93.0633,93.0729,13245.0
2023-11-16 14:55:00,96.33,96.41,96.33,96.39,28604.0,93.0729,93.1502,93.0729,93.1309,28604.0
2023-11-16 15:00:00,96.4,96.4,96.37,96.38,4711.0,93.1406,93.1406,93.1116,93.1212,4711.0
2023-11-16 15:05:00,96.37,96.4,96.36,96.38,32058.0,93.1116,93.1406,93.1019,93.1212,32058.0
2023-11-16 15:10:00,96.38,96.4,96.36,96.37,24209.0,93.1212,93.1406,93.1019,93.1116,24209.0
2023-11-16 15:15:00,96.37,96.4,96.36,96.39,16115.0,93.1116,93.1406,93.1019,93.1309,16115.0
2023-11-16 15:20:00,96.39,96.41,96.37,96.4,4549.0,93.1309,93.1502,93.1116,93.1406,4549.0
2023-11-16 15:25:00,96.39,96.41,96.39,96.4,2380.0,93.1309,93.1502,93.1309,93.1406,2380.0
2023-11-16 15:30:00,96.39,96.42,96.38,96.42,7769.0,93.1309,93.1599,93.1212,93.1599,7769.0
2023-11-16 15:35:00,96.43,96.44,96.4,96.44,7947.0,93.1696,93.1792,93.1406,93.1792,7947.0
2023-11-16 15:40:00,96.44,96.46,96.4,96.46,23033.0,93.1792,93.1985,93.1406,93.1985,23033.0
2023-11-16 15:45:00,96.46,96.5,96.44,96.47,58583.0,93.1985,93.2372,93.1792,93.2082,58583.0
2023-11-16 15:50:00,96.48,96.5,96.44,96.46,43434.0,93.2179,93.2372,93.1792,93.1985,43434.0
2023-11-16 15:55:00,96.45,96.53,96.45,96.51,95608.0,93.1889,93.2662,93.1889,93.2468,95608.0
2023-11-17 09:30:00,96.81,96.83,96.75,96.78,103026.0,93.5367,93.556,93.4787,93.5077,103026.0
2023-11-17 09:35:00,96.78,96.78,96.67,96.68,36924.0,93.5077,93.5077,93.4014,93.4111,36924.0
2023-11-17 09:40:00,96.69,96.7,96.61,96.68,18698.0,93.4208,93.4304,93.3435,93.4111,18698.0
2023-11-17 09:45:00,96.69,96.75,96.68,96.69,22329.0,93.4208,93.4787,93.4111,93.4208,22329.0
2023-11-17 09:50:00,96.7,96.75,96.67,96.69,16980.0,93.4304,93.4787,93.4014,93.4208,16980.0
2023-11-17 09:55:00,96.69,96.73,96.64,96.72,18383.0,93.4208,93.4594,93.3725,93.4497,18383.0
2023-11-17 10:00:00,96.73,96.74,96.67,96.72,12204.0,93.4594,93.4691,93.4014,93.4497,12204.0
2023-11-17 10:05:00,96.72,96.76,96.69,96.72,12300.0,93.4497,93.4884,93.4208,93.4497,12300.0
2023-11-17 10:10:00,96.69,96.71,96.63,96.69,6670.0,93.4208,93.4401,93.3628,93.4208,6670.0
2023-11-17 10:15:00,96.7,96.79,96.7,96.76,14170.0,93.4304,93.5174,93.4304,93.4884,14170.0
2023-11-17 10:20:00,96.79,96.79,96.72,96.78,14906.0,93.5174,93.5174,93.4497,93.5077,14906.0
2023-11-17 10:25:00,96.79,96.79,96.74,96.79,13607.0,93.5174,93.5174,93.4691,93.5174,13607.0
2023-11-17 10:30:00,96.78,96.79,96.72,96.73,5633.0,93.5077,93.5174,93.4497,93.4594,5633.0
2023-11-17 10:35:00,96.74,96.78,96.73,96.76,11381.0,93.4691,93.5077,93.4594,93.4884,11381.0
2023-11-17 10:40:00,96.75,96.78,96.72,96.75,5170.0,93.4787,93.5077,93.4497,93.4787,5170.0
2023-11-17 10:45:00,96.76,96.78,96.71,96.77,66596.0,93.4884,93.5077,93.4401,93.4981,66596.0
2023-11-17 10:50:00,96.77,96.82,96.73,96.82,11151.0,93.4981,93.5464,93.4594,93.5464,11151.0
2023-11-17 10:55:00,96.83,96.83,96.78,96.79,10806.0,93.556,93.556,93.5077,93.5174,10806.0
2023-11-17 11:00:00,96.78,96.8,96.7,96.7,12201.0,93.5077,93.527,93.4304,93.4304,12201.0
2023-11-17 11:05:00,96.69,96.72,96.65,96.72,11429.0,93.4208,93.4497,93.3821,93.4497,11429.0
2023-11-17 11:10:00,96.76,96.82,96.74,96.77,11037.0,93.4884,93.5464,93.4691,93.4981,11037.0
2023-11-17 11:15:00,96.78,96.78,96.72,96.73,36046.0,93.5077,93.5077,93.4497,93.4594,36046.0
2023-11-17 11:20:00,96.72,96.79,96.72,96.77,16168.0,93.4497,93.5174,93.4497,93.4981,16168.0
2023-11-17 11:25:00,96.76,96.76,96.68,96.71,14021.0,93.4884,93.4884,93.4111,93.4401,14021.0
2023-11-17 11:30:00,96.7,96.71,96.66,96.7,18724.0,93.4304,93.4401,93.3918,93.4304,18724.0
2023-11-17 11:35:00,96.7,96.74,96.69,96.73,18036.0,93.4304,93.4691,93.4208,93.4594,18036.0
2023-11-17 11:40:00,96.71,96.72,96.68,96.72,8993.0,93.4401,93.4497,93.4111,93.4497,8993.0
2023-11-17 11:45:00,96.73,96.75,96.71,96.75,11073.0,93.4594,93.4787,93.4401,93.4787,11073.0
2023-11-17 11:50:00,96.71,96.76,96.71,96.73,6247.0,93.4401,93.4884,93.4401,93.4594,6247.0
2023-11-17 11:55:00,96.74,96.78,96.74,96.77,16867.0,93.4691,93.5077,93.4691,93.4981,16867.0
2023-11-17 12:00:00,96.78,96.85,96.77,96.83,22694.0,93.5077,93.5754,93.4981,93.556,22694.0
2023-11-17 12:05:00,96.84,96.88,96.84,96.86,38008.0,93.5657,93.6043,93.5657,93.585,38008.0
2023-11-17 12:10:00,96.87,96.89,96.85,96.89,6128.0,93.5947,93.614,93.5754,93.614,6128.0
2023-11-17 12:15:00,96.88,96.89,96.87,96.88,19578.0,93.6043,93.614,93.5947,93.6043,19578.0
2023-11-17 12:20:00,96.87,96.87,96.81,96.81,14270.0,93.5947,93.5947,93.5367,93.5367,14270.0
2023-11-17 12:25:00,96.81,96.81,96.78,96.79,10371.0,93.5367,93.5367,93.5077,93.5174,10371.0
2023-11-17 12:30:00,96.8,96.83,96.8,96.83,5187.0,93.527,93.556,93.527,93.556,5187.0
2023-11-17 12:35:00,96.84,96.86,96.82,96.84,9857.0,93.5657,93.585,93.5464,93.5657,9857.0
2023-11-17 12:40:00,96.84,96.87,96.84,96.86,10463.0,93.5657,93.5947,93.5657,93.585,10463.0
2023-11-17 12:45:00,96.87,96.87,96.83,96.86,10209.0,93.5947,93.5947,93.556,93.585,10209.0
2023-11-17 12:50:00,96.87,96.87,96.86,96.87,4334.0,93.5947,93.5947,93.585,93.5947,4334.0
2023-11-17 12:55:00,96.87,96.87,96.83,96.87,7533.0,93.5947,93.5947,93.556,93.5947,7533.0
2023-11-17 13:00:00,96.87,96.89,96.84,96.84,6952.0,93.5947,93.614,93.5657,93.5657,6952.0
2023-11-17 13:05:00,96.85,96.88,96.84,96.86,14381.0,93.5754,93.6043,93.5657,93.585,14381.0
2023-11-17 13:10:00,96.88,96.92,96.86,96.92,8371.0,93.6043,93.643,93.585,93.643,8371.0
2023-11-17 13:15:00,96.93,96.95,96.92,96.93,6900.0,93.6526,93.672,93.643,93.6526,6900.0
2023-11-17 13:20:00,96.93,96.94,96.93,96.94,5818.0,93.6526,93.6623,93.6526,93.6623,5818.0
2023-11-17 13:25:00,96.94,96.94,96.91,96.92,16195.0,93.6623,93.6623,93.6333,93.643,16195.0
2023-11-17 13:30:00,96.93,96.97,96.93,96.96,6579.0,93.6526,93.6913,93.6526,93.6816,6579.0
2023-11-17 13:35:00,96.97,96.98,96.96,96.98,3811.0,93.6913,93.701,93.6816,93.701,3811.0
2023-11-17 13:40:00,96.98,97.0,96.96,96.97,8658.0,93.701,93.7203,93.6816,93.6913,8658.0
2023-11-17 13:45:00,96.97,96.97,96.94,96.96,6241.0,93.6913,93.6913,93.6623,93.6816,6241.0
2023-11-17 13:50:00,96.95,96.95,96.93,96.95,6672.0,93.672,93.672,93.6526,93.672,6672.0
2023-11-17 13:55:00,96.95,97.0,96.95,97.0,100551.0,93.672,93.7203,93.672,93.7203,100551.0
2023-11-17 14:00:00,97.0,97.02,96.99,97.01,23993.0,93.7203,93.7396,93.7106,93.7299,23993.0
2023-11-17 14:05:00,97.01,97.03,97.0,97.03,23975.0,93.7299,93.7493,93.7203,93.7493,23975.0
2023-11-17 14:10:00,97.03,97.04,97.0,97.01,12940.0,93.7493,93.7589,93.7203,93.7299,12940.0
2023-11-17 14:15:00,97.01,97.03,97.0,97.0,9156.0,93.7299,93.7493,93.7203,93.7203,9156.0
2023-11-17 14:20:00,97.0,97.0,96.95,96.97,16761.0,93.7203,93.7203,93.672,93.6913,16761.0
2023-11-17 14:25:00,96.97,96.98,96.96,96.96,3588.0,93.6913,93.701,93.6816,93.6816,3588.0
2023-11-17 14:30:00,96.97,96.97,96.94,96.96,28084.0,93.6913,93.6913,93.6623,93.6816,28084.0
2023-11-17 14:35:00,96.96,96.99,96.93,96.94,74176.0,93.6816,93.7106,93.6526,93.6623,74176.0
2023-11-17 14:40:00,96.94,96.95,96.91,96.94,10845.0,93.6623,93.672,93.6333,93.6623,10845.0
2023-11-17 14:45:00,96.96,96.97,96.92,96.93,23213.0,93.6816,93.6913,93.643,93.6526,23213.0
2023-11-17 14:50:00,96.93,96.94,96.92,96.93,13859.0,93.6526,93.6623,93.643,93.6526,13859.0
2023-11-17 14:55:00,96.94,96.96,96.94,96.95,5626.0,93.6623,93.6816,93.6623,93.672,5626.0
2023-11-17 15:00:00,96.96,96.97,96.93,96.95,14883.0,93.6816,93.6913,93.6526,93.672,14883.0
2023-11-17 15:05:00,96.95,96.97,96.94,96.95,7626.0,93.672,93.6913,93.6623,93.672,7626.0
2023-11-17 15:10:00,96.94,96.95,96.91,96.94,16599.0,93.6623,93.672,93.6333,93.6623,16599.0
2023-11-17 15:15:00,96.93,96.95,96.92,96.95,6682.0,93.6526,93.672,93.643,93.672,6682.0
2023-11-17 15:20:00,96.94,96.98,96.94,96.98,9741.0,93.6623,93.701,93.6623,93.701,9741.0
2023-11-17 15:25:00,96.98,97.03,96.98,96.98,31382.0,93.701,93.7493,93.701,93.701,31382.0
2023-11-17 15:30:00,96.98,96.99,96.85,96.89,20035.0,93.701,93.7106,93.5754,93.614,20035.0
2023-11-17 15:35:00,96.89,96.91,96.85,96.85,24457.0,93.614,93.6333,93.5754,93.5754,24457.0
2023-11-17 15:40:00,96.85,96.88,96.83,96.85,17818.0,93.5754,93.6043,93.556,93.5754,17818.0
2023-11-17 15:45:00,96.84,96.87,96.83,96.84,34986.0,93.5657,93.5947,93.556,93.5657,34986.0
2023-11-17 15:50:00,96.85,96.91,96.84,96.9,68751.0,93.5754,93.6333,93.5657,93.6237,68751.0
2023-11-17 15:55:00,96.9,96.96,96.9,96.96,92440.0,93.6237,93.6816,93.6237,93.6816,92440.0
2023-11-20 09:30:00,96.89,97.04,96.89,97.03,164616.0,93.614,93.7589,93.614,93.7493,164616.0
2023-11-20 09:35:00,97.03,97.15,97.02,97.11,60870.0,93.7493,93.8652,93.7396,93.8266,60870.0
2023-11-20 09:40:00,97.1,97.17,97.09,97.16,21802.0,93.8169,93.8845,93.8072,93.8749,21802.0
2023-11-20 09:45:00,97.17,97.18,97.12,97.14,44906.0,93.8845,93.8942,93.8362,93.8555,44906.0
2023-11-20 09:50:00,97.14,97.21,97.14,97.19,55917.0,93.8555,93.9232,93.8555,93.9039,55917.0
2023-11-20 09:55:00,97.19,97.29,97.17,97.29,22683.0,93.9039,94.0005,93.8845,94.0005,22683.0
2023-11-20 10:00:00,97.3,97.3,97.24,97.27,57290.0,94.0101,94.0101,93.9522,93.9812,57290.0
2023-11-20 10:05:00,97.27,97.31,97.24,97.27,67319.0,93.9812,94.0198,93.9522,93.9812,67319.0
2023-11-20 10:10:00,97.26,97.31,97.26,97.28,44204.0,93.9715,94.0198,93.9715,93.9908,44204.0
2023-11-20 10:15:00,97.28,97.29,97.25,97.27,20757.0,93.9908,94.0005,93.9618,93.9812,20757.0
2023-11-20 10:20:00,97.27,97.28,97.14,97.19,37189.0,93.9812,93.9908,93.8555,93.9039,37189.0
2023-11-20 10:25:00,97.19,97.25,97.18,97.25,15554.0,93.9039,93.9618,93.8942,93.9618,15554.0
2023-11-20 10:30:00,97.25,97.27,97.2,97.26,36125.0,93.9618,93.9812,93.9135,93.9715,36125.0
2023-11-20 10:35:00,97.25,97.27,97.2,97.25,30177.0,93.9618,93.9812,93.9135,93.9618,30177.0
2023-11-20 10:40:00,97.26,97.28,97.24,97.27,21902.0,93.9715,93.9908,93.9522,93.9812,21902.0
2023-11-20 10:45:00,97.28,97.34,97.27,97.33,14353.0,93.9908,94.0488,93.9812,94.0391,14353.0
2023-11-20 10:50:00,97.32,97.34,97.31,97.33,14202.0,94.0295,94.0488,94.0198,94.0391,14202.0
2023-11-20 10:55:00,97.32,97.36,97.31,97.36,18519.0,94.0295,94.0681,94.0198,94.0681,18519.0
2023-11-20 11:00:00,97.36,97.38,97.35,97.37,70827.0,94.0681,94.0874,94.0584,94.0778,70827.0
2023-11-20 11:05:00,97.39,97.39,97.36,97.37,18343.0,94.0971,94.0971,94.0681,94.0778,18343.0
2023-11-20 11:10:00,97.36,97.37,97.34,97.36,25082.0,94.0681,94.0778,94.0488,94.0681,25082.0
2023-11-20 11:15:00,97.35,97.39,97.34,97.38,19990.0,94.0584,94.0971,94.0488,94.0874,19990.0
2023-11-20 11:20:00,97.39,97.39,97.35,97.39,14190.0,94.0971,94.0971,94.0584,94.0971,14190.0
2023-11-20 11:25:00,97.39,97.4,97.34,97.37,23591.0,94.0971,94.1068,94.0488,94.0778,23591.0
2023-11-20 11:30:00,97.38,97.39,97.35,97.39,7185.0,94.0874,94.0971,94.0584,94.0971,7185.0
2023-11-20 11:35:00,97.4,97.4,97.38,97.39,6222.0,94.1068,94.1068,94.0874,94.0971,6222.0
2023-11-20 11:40:00,97.39,97.41,97.36,97.4,8643.0,94.0971,94.1164,94.0681,94.1068,8643.0
2023-11-20 11:45:00,97.4,97.4,97.37,97.38,11524.0,94.1068,94.1068,94.0778,94.0874,11524.0
2023-11-20 11:50:00,97.38,97.42,97.38,97.42,10510.0,94.0874,94.1261,94.0874,94.1261,10510.0
2023-11-20 11:55:00,97.42,97.42,97.4,97.41,19402.0,94.1261,94.1261,94.1068,94.1164,19402.0
2023-11-20 12:00:00,97.4,97.42,97.39,97.42,15075.0,94.1068,94.1261,94.0971,94.1261,15075.0
2023-11-20 12:05:00,97.42,97.46,97.4,97.44,34883.0,94.1261,94.1647,94.1068,94.1454,34883.0
2023-11-20 12:10:00,97.43,97.46,97.42,97.45,72699.0,94.1357,94.1647,94.1261,94.1551,72699.0
2023-11-20 12:15:00,97.45,97.46,97.44,97.45,50433.0,94.1551,94.1647,94.1454,94.1551,50433.0
2023-11-20 12:20:00,97.45,97.45,97.42,97.44,6093.0,94.1551,94.1551,94.1261,94.1454,6093.0
2023-11-20 12:25:00,97.44,97.44,97.41,97.43,20716.0,94.1454,94.1454,94.1164,94.1357,20716.0
2023-11-20 12:30:00,97.43,97.43,97.39,97.4,9435.0,94.1357,94.1357,94.0971,94.1068,9435.0
2023-11-20 12:35:00,97.4,97.41,97.38,97.4,12673.0,94.1068,94.1164,94.0874,94.1068,12673.0
2023-11-20 12:40:00,97.39,97.39,97.35,97.37,6291.0,94.0971,94.0971,94.0584,94.0778,6291.0
2023-11-20 12:45:00,97.36,97.38,97.33,97.36,30377.0,94.0681,94.0874,94.0391,94.0681,30377.0
2023-11-20 12:50:00,97.36,97.37,97.34,97.37,25480.0,94.0681,94.0778,94.0488,94.0778,25480.0
2023-11-20 12:55:00,97.37,97.38,97.35,97.38,21109.0,94.0778,94.0874,94.0584,94.0874,21109.0
2023-11-20 13:00:00,97.38,97.59,97.36,97.56,66784.0,94.0874,94.2903,94.0681,94.2613,66784.0
2023-11-20 13:05:00,97.57,97.58,97.52,97.56,12684.0,94.271,94.2807,94.2227,94.2613,12684.0
2023-11-20 13:10:00,97.56,97.6,97.55,97.57,10412.0,94.2613,94.3,94.2517,94.271,10412.0
2023-11-20 13:15:00,97.57,97.58,97.54,97.56,18855.0,94.271,94.2807,94.242,94.2613,18855.0
2023-11-20 13:20:00,97.56,97.59,97.55,97.58,38169.0,94.2613,94.2903,94.2517,94.2807,38169.0
2023-11-20 13:25:00,97.59,97.61,97.57,97.59,14716.0,94.2903,94.3097,94.271,94.2903,14716.0
2023-11-20 13:30:00,97.59,97.62,97.58,97.61,18531.0,94.2903,94.3193,94.2807,94.3097,18531.0
2023-11-20 13:35:00,97.61,97.62,97.59,97.59,20470.0,94.3097,94.3193,94.2903,94.2903,20470.0
2023-11-20 13:40:00,97.59,97.63,97.58,97.62,18320.0,94.2903,94.329,94.2807,94.3193,18320.0
2023-11-20 13:45:00,97.61,97.63,97.6,97.62,21734.0,94.3097,94.329,94.3,94.3193,21734.0
2023-11-20 13:50:00,97.62,97.62,97.6,97.61,38706.0,94.3193,94.3193,94.3,94.3097,38706.0
2023-11-20 13:55:00,97.61,97.64,97.6,97.61,12685.0,94.3097,94.3386,94.3,94.3097,12685.0
2023-11-20 14:00:00,97.62,97.64,97.61,97.61,19492.0,94.3193,94.3386,94.3097,94.3097,19492.0
2023-11-20 14:05:00,97.61,97.63,97.6,97.63,10623.0,94.3097,94.329,94.3,94.329,10623.0
2023-11-20 14:10:00,97.62,97.63,97.58,97.59,14457.0,94.3193,94.329,94.2807,94.2903,14457.0
2023-11-20 14:15:00,97.59,97.6,97.57,97.58,17861.0,94.2903,94.3,94.271,94.2807,17861.0
2023-11-20 14:20:00,97.58,97.61,97.57,97.61,16383.0,94.2807,94.3097,94.271,94.3097,16383.0
2023-11-20 14:25:00,97.61,97.62,97.59,97.61,33715.0,94.3097,94.3193,94.2903,94.3097,33715.0
2023-11-20 14:30:00,97.61,97.64,97.61,97.64,35457.0,94.3097,94.3386,94.3097,94.3386,35457.0
2023-11-20 14:35:00,97.64,97.66,97.63,97.65,12369.0,94.3386,94.358,94.329,94.3483,12369.0
2023-11-20 14:40:00,97.65,97.7,97.65,97.7,10184.0,94.3483,94.3966,94.3483,94.3966,10184.0
2023-11-20 14:45:00,97.7,97.73,97.69,97.71,13387.0,94.3966,94.4256,94.387,94.4063,13387.0
2023-11-20 14:50:00,97.71,97.72,97.69,97.7,106904.0,94.4063,94.4159,94.387,94.3966,106904.0
2023-11-20 14:55:00,97.71,97.72,97.7,97.72,11183.0,94.4063,94.4159,94.3966,94.4159,11183.0
2023-11-20 15:00:00,97.72,97.75,97.71,97.74,11828.0,94.4159,94.4449,94.4063,94.4353,11828.0
2023-11-20 15:05:00,97.75,97.77,97.72,97.77,15578.0,94.4449,94.4642,94.4159,94.4642,15578.0
2023-11-20 15:10:00,97.77,97.82,97.76,97.81,38861.0,94.4642,94.5126,94.4546,94.5029,38861.0
2023-11-20 15:15:00,97.81,97.82,97.77,97.81,24630.0,94.5029,94.5126,94.4642,94.5029,24630.0
2023-11-20 15:20:00,97.8,97.81,97.74,97.75,21776.0,94.4932,94.5029,94.4353,94.4449,21776.0
2023-11-20 15:25:00,97.75,97.8,97.75,97.8,27769.0,94.4449,94.4932,94.4449,94.4932,27769.0
2023-11-20 15:30:00,97.79,97.79,97.75,97.77,16900.0,94.4836,94.4836,94.4449,94.4642,16900.0
2023-11-20 15:35:00,97.76,97.8,97.75,97.79,45032.0,94.4546,94.4932,94.4449,94.4836,45032.0
2023-11-20 15:40:00,97.79,97.8,97.77,97.78,22780.0,94.4836,94.4932,94.4642,94.4739,22780.0
2023-11-20 15:45:00,97.78,97.78,97.73,97.73,29666.0,94.4739,94.4739,94.4256,94.4256,29666.0
2023-11-20 15:50:00,97.73,97.74,97.62,97.63,75890.0,94.4256,94.4353,94.3193,94.329,75890.0
2023-11-20 15:55:00,97.62,97.66,97.59,97.65,71256.0,94.3193,94.358,94.2903,94.3483,71256.0
2023-11-21 09:30:00,97.53,97.53,97.43,97.48,53800.0,94.2324,94.2324,94.1357,94.1841,53800.0
2023-11-21 09:35:00,97.46,97.47,97.42,97.45,12484.0,94.1647,94.1744,94.1261,94.1551,12484.0
2023-11-21 09:40:00,97.44,97.5,97.44,97.45,6628.0,94.1454,94.2034,94.1454,94.1551,6628.0
2023-11-21 09:45:00,97.44,97.44,97.4,97.42,3106.0,94.1454,94.1454,94.1068,94.1261,3106.0
2023-11-21 09:50:00,97.43,97.48,97.42,97.48,18527.0,94.1357,94.1841,94.1261,94.1841,18527.0
2023-11-21 09:55:00,97.47,97.47,97.38,97.41,56774.0,94.1744,94.1744,94.0874,94.1164,56774.0
2023-11-21 10:00:00,97.42,97.48,97.41,97.41,13222.0,94.1261,94.1841,94.1164,94.1164,13222.0
2023-11-21 10:05:00,97.4,97.45,97.38,97.43,7202.0,94.1068,94.1551,94.0874,94.1357,7202.0
2023-11-21 10:10:00,97.42,97.42,97.37,97.4,6584.0,94.1261,94.1261,94.0778,94.1068,6584.0
2023-11-21 10:15:00,97.39,97.44,97.39,97.44,31880.0,94.0971,94.1454,94.0971,94.1454,31880.0
2023-11-21 10:20:00,97.43,97.43,97.3,97.3,6925.0,94.1357,94.1357,94.0101,94.0101,6925.0
2023-11-21 10:25:00,97.29,97.31,97.21,97.23,12689.0,94.0005,94.0198,93.9232,93.9425,12689.0
2023-11-21 10:30:00,97.24,97.25,97.21,97.22,8591.0,93.9522,93.9618,93.9232,93.9328,8591.0
2023-11-21 10:35:00,97.23,97.29,97.21,97.23,14725.0,93.9425,94.0005,93.9232,93.9425,14725.0
2023-11-21 10:40:00,97.21,97.31,97.21,97.3,18944.0,93.9232,94.0198,93.9232,94.0101,18944.0
2023-11-21 10:45:00,97.29,97.34,97.29,97.33,11675.0,94.0005,94.0488,94.0005,94.0391,11675.0
2023-11-21 10:50:00,97.32,97.33,97.28,97.32,87433.0,94.0295,94.0391,93.9908,94.0295,87433.0
2023-11-21 10:55:00,97.31,97.33,97.27,97.33,20799.0,94.0198,94.0391,93.9812,94.0391,20799.0
2023-11-21 11:00:00,97.33,97.34,97.32,97.34,6996.0,94.0391,94.0488,94.0295,94.0488,6996.0
2023-11-21 11:05:00,97.34,97.35,97.29,97.33,17949.0,94.0488,94.0584,94.0005,94.0391,17949.0
2023-11-21 11:10:00,97.34,97.34,97.26,97.27,9274.0,94.0488,94.0488,93.9715,93.9812,9274.0
2023-11-21 11:15:00,97.29,97.3,97.24,97.25,3964.0,94.0005,94.0101,93.9522,93.9618,3964.0
2023-11-21 11:20:00,97.25,97.29,97.24,97.29,2677.0,93.9618,94.0005,93.9522,94.0005,2677.0
2023-11-21 11:25:00,97.28,97.3,97.24,97.28,13771.0,93.9908,94.0101,93.9522,93.9908,13771.0
2023-11-21 11:30:00,97.27,97.31,97.25,97.31,34819.0,93.9812,94.0198,93.9618,94.0198,34819.0
2023-11-21 11:35:00,97.3,97.31,97.28,97.28,4663.0,94.0101,94.0198,93.9908,93.9908,4663.0
2023-11-21 11:40:00,97.28,97.29,97.23,97.28,8158.0,93.9908,94.0005,93.9425,93.9908,8158.0
2023-11-21 11:45:00,97.28,97.32,97.26,97.32,3947.0,93.9908,94.0295,93.9715,94.0295,3947.0
2023-11-21 11:50:00,97.34,97.36,97.33,97.36,3222.0,94.0488,94.0681,94.0391,94.0681,3222.0
2023-11-21 11:55:00,97.36,97.36,97.32,97.34,1400.0,94.0681,94.0681,94.0295,94.0488,1400.0
2023-11-21 12:00:00,97.34,97.35,97.31,97.34,3631.0,94.0488,94.0584,94.0198,94.0488,3631.0
2023-11-21 12:05:00,97.34,97.34,97.31,97.34,89034.0,94.0488,94.0488,94.0198,94.0488,89034.0
2023-11-21 12:10:00,97.34,97.36,97.34,97.36,47719.0,94.0488,94.0681,94.0488,94.0681,47719.0
2023-11-21 12:15:00,97.36,97.37,97.33,97.34,6608.0,94.0681,94.0778,94.0391,94.0488,6608.0
2023-11-21 12:20:00,97.34,97.37,97.32,97.37,20601.0,94.0488,94.0778,94.0295,94.0778,20601.0
2023-11-21 12:25:00,97.37,97.39,97.36,97.39,3600.0,94.0778,94.0971,94.0681,94.0971,3600.0
2023-11-21 12:30:00,97.4,97.42,97.4,97.41,5581.0,94.1068,94.1261,94.1068,94.1164,5581.0
2023-11-21 12:35:00,97.4,97.41,97.38,97.4,12557.0,94.1068,94.1164,94.0874,94.1068,12557.0
2023-11-21 12:40:00,97.41,97.41,97.38,97.39,4834.0,94.1164,94.1164,94.0874,94.0971,4834.0
2023-11-21 12:45:00,97.4,97.43,97.4,97.43,4857.0,94.1068,94.1357,94.1068,94.1357,4857.0
2023-11-21 12:50:00,97.44,97.45,97.43,97.43,3541.0,94.1454,94.1551,94.1357,94.1357,3541.0
2023-11-21 12:55:00,97.43,97.45,97.43,97.45,2535.0,94.1357,94.1551,94.1357,94.1551,2535.0
2023-11-21 13:00:00,97.44,97.44,97.33,97.34,14577.0,94.1454,94.1454,94.0391,94.0488,14577.0
2023-11-21 13:05:00,97.34,97.36,97.33,97.36,4525.0,94.0488,94.0681,94.0391,94.0681,4525.0
2023-11-21 13:10:00,97.36,97.36,97.29,97.29,11310.0,94.0681,94.0681,94.0005,94.0005,11310.0
2023-11-21 13:15:00,97.29,97.32,97.29,97.3,4659.0,94.0005,94.0295,94.0005,94.0101,4659.0
2023-11-21 13:20:00,97.3,97.31,97.23,97.23,3235.0,94.0101,94.0198,93.9425,93.9425,3235.0
2023-11-21 13:25:00,97.24,97.27,97.23,97.27,3081.0,93.9522,93.9812,93.9425,93.9812,3081.0
2023-11-21 13:30:00,97.27,97.34,97.26,97.33,8496.0,93.9812,94.0488,93.9715,94.0391,8496.0
2023-11-21 13:35:00,97.32,97.33,97.3,97.33,6631.0,94.0295,94.0391,94.0101,94.0391,6631.0
2023-11-21 13:40:00,97.33,97.36,97.32,97.35,10108.0,94.0391,94.0681,94.0295,94.0584,10108.0
2023-11-21 13:45:00,97.35,97.37,97.33,97.37,1400.0,94.0584,94.0778,94.0391,94.0778,1400.0
2023-11-21 13:50:00,97.37,97.39,97.36,97.38,1352.0,94.0778,94.0971,94.0681,94.0874,1352.0
2023-11-21 13:55:00,97.38,97.39,97.33,97.34,3067.0,94.0874,94.0971,94.0391,94.0488,3067.0
2023-11-21 14:00:00,97.31,97.4,97.27,97.38,7183.0,94.0198,94.1068,93.9812,94.0874,7183.0
2023-11-21 14:05:00,97.34,97.37,97.27,97.29,18931.0,94.0488,94.0778,93.9812,94.0005,18931.0
2023-11-21 14:10:00,97.28,97.37,97.28,97.37,2812.0,93.9908,94.0778,93.9908,94.0778,2812.0
2023-11-21 14:15:00,97.37,97.39,97.33,97.36,82418.0,94.0778,94.0971,94.0391,94.0681,82418.0
2023-11-21 14:20:00,97.36,97.37,97.33,97.36,35159.0,94.0681,94.0778,94.0391,94.0681,35159.0
2023-11-21 14:25:00,97.35,97.38,97.35,97.38,6548.0,94.0584,94.0874,94.0584,94.0874,6548.0
2023-11-21 14:30:00,97.38,97.38,97.32,97.36,7914.0,94.0874,94.0874,94.0295,94.0681,7914.0
2023-11-21 14:35:00,97.36,97.36,97.32,97.32,4406.0,94.0681,94.0681,94.0295,94.0295,4406.0
2023-11-21 14:40:00,97.33,97.34,97.29,97.32,10857.0,94.0391,94.0488,94.0005,94.0295,10857.0
2023-11-21 14:45:00,97.33,97.36,97.31,97.34,4006.0,94.0391,94.0681,94.0198,94.0488,4006.0
2023-11-21 14:50:00,97.32,97.32,97.28,97.32,4314.0,94.0295,94.0295,93.9908,94.0295,4314.0
2023-11-21 14:55:00,97.32,97.38,97.3,97.38,4689.0,94.0295,94.0874,94.0101,94.0874,4689.0
2023-11-21 15:00:00,97.38,97.41,97.37,97.39,6448.0,94.0874,94.1164,94.0778,94.0971,6448.0
2023-11-21 15:05:00,97.39,97.41,97.36,97.36,61369.0,94.0971,94.1164,94.0681,94.0681,61369.0
2023-11-21 15:10:00,97.38,97.4,97.36,97.37,4774.0,94.0874,94.1068,94.0681,94.0778,4774.0
2023-11-21 15:15:00,97.36,97.39,97.36,97.38,7908.0,94.0681,94.0971,94.0681,94.0874,7908.0
2023-11-21 15:20:00,97.38,97.38,97.34,97.35,5393.0,94.0874,94.0874,94.0488,94.0584,5393.0
2023-11-21 15:25:00,97.35,97.38,97.32,97.37,6109.0,94.0584,94.0874,94.0295,94.0778,6109.0
2023-11-21 15:30:00,97.36,97.37,97.3,97.33,8976.0,94.0681,94.0778,94.0101,94.0391,8976.0
2023-11-21 15:35:00,97.32,97.35,97.3,97.32,18821.0,94.0295,94.0584,94.0101,94.0295,18821.0
2023-11-21 15:40:00,97.34,97.35,97.32,97.34,9436.0,94.0488,94.0584,94.0295,94.0488,9436.0
2023-11-21 15:45:00,97.34,97.37,97.31,97.37,15060.0,94.0488,94.0778,94.0198,94.0778,15060.0
2023-11-21 15:50:00,97.37,97.39,97.35,97.38,31050.0,94.0778,94.0971,94.0584,94.0874,31050.0
2023-11-21 15:55:00,97.38,97.38,97.32,97.37,50430.0,94.0874,94.0874,94.0295,94.0778,50430.0
2023-11-22 09:30:00,97.61,97.71,97.6,97.68,53282.0,94.3097,94.4063,94.3,94.3773,53282.0
2023-11-22 09:35:00,97.69,97.82,97.68,97.81,12261.0,94.387,94.5126,94.3773,94.5029,12261.0
2023-11-22 09:40:00,97.81,97.83,97.79,97.79,24553.0,94.5029,94.5222,94.4836,94.4836,24553.0
2023-11-22 09:45:00,97.8,97.81,97.69,97.71,10798.0,94.4932,94.5029,94.387,94.4063,10798.0
2023-11-22 09:50:00,97.7,97.72,97.47,97.49,168459.0,94.3966,94.4159,94.1744,94.1937,168459.0
2023-11-22 09:55:00,97.5,97.55,97.42,97.54,21257.0,94.2034,94.2517,94.1261,94.242,21257.0
2023-11-22 10:00:00,97.46,97.46,97.34,97.35,28898.0,94.1647,94.1647,94.0488,94.0584,28898.0
2023-11-22 10:05:00,97.36,97.39,97.32,97.32,9674.0,94.0681,94.0971,94.0295,94.0295,9674.0
2023-11-22 10:10:00,97.34,97.41,97.33,97.41,104793.0,94.0488,94.1164,94.0391,94.1164,104793.0
2023-11-22 10:15:00,97.41,97.42,97.31,97.4,61396.0,94.1164,94.1261,94.0198,94.1068,61396.0
2023-11-22 10:20:00,97.39,97.52,97.39,97.52,27852.0,94.0971,94.2227,94.0971,94.2227,27852.0
2023-11-22 10:25:00,97.52,97.53,97.46,97.53,27644.0,94.2227,94.2324,94.1647,94.2324,27644.0
2023-11-22 10:30:00,97.54,97.61,97.54,97.59,13051.0,94.242,94.3097,94.242,94.2903,13051.0
2023-11-22 10:35:00,97.6,97.63,97.57,97.58,15559.0,94.3,94.329,94.271,94.2807,15559.0
2023-11-22 10:40:00,97.58,97.63,97.57,97.62,56902.0,94.2807,94.329,94.271,94.3193,56902.0
2023-11-22 10:45:00,97.63,97.63,97.57,97.58,2903.0,94.329,94.329,94.271,94.2807,2903.0
2023-11-22 10:50:00,97.58,97.59,97.43,97.48,48067.0,94.2807,94.2903,94.1357,94.1841,48067.0
2023-11-22 10:55:00,97.47,97.51,97.46,97.49,19011.0,94.1744,94.213,94.1647,94.1937,19011.0
2023-11-22 11:00:00,97.48,97.56,97.47,97.54,11009.0,94.1841,94.2613,94.1744,94.242,11009.0
2023-11-22 11:05:00,97.55,97.55,97.51,97.53,7608.0,94.2517,94.2517,94.213,94.2324,7608.0
2023-11-22 11:10:00,97.53,97.59,97.52,97.58,13581.0,94.2324,94.2903,94.2227,94.2807,13581.0
2023-11-22 11:15:00,97.58,97.6,97.51,97.54,15387.0,94.2807,94.3,94.213,94.242,15387.0
2023-11-22 11:20:00,97.53,97.56,97.51,97.56,13704.0,94.2324,94.2613,94.213,94.2613,13704.0
2023-11-22 11:25:00,97.55,97.57,97.51,97.53,29169.0,94.2517,94.271,94.213,94.2324,29169.0
2023-11-22 11:30:00,97.56,97.61,97.56,97.61,6111.0,94.2613,94.3097,94.2613,94.3097,6111.0
2023-11-22 11:35:00,97.59,97.59,97.55,97.56,3600.0,94.2903,94.2903,94.2517,94.2613,3600.0
2023-11-22 11:40:00,97.56,97.62,97.55,97.62,6513.0,94.2613,94.3193,94.2517,94.3193,6513.0
2023-11-22 11:45:00,97.63,97.64,97.6,97.6,13410.0,94.329,94.3386,94.3,94.3,13410.0
2023-11-22 11:50:00,97.6,97.61,97.57,97.59,4823.0,94.3,94.3097,94.271,94.2903,4823.0
2023-11-22 11:55:00,97.58,97.67,97.58,97.67,24639.0,94.2807,94.3676,94.2807,94.3676,24639.0
2023-11-22 12:00:00,97.65,97.69,97.65,97.69,6571.0,94.3483,94.387,94.3483,94.387,6571.0
2023-11-22 12:05:00,97.69,97.71,97.68,97.7,7808.0,94.387,94.4063,94.3773,94.3966,7808.0
2023-11-22 12:10:00,97.71,97.72,97.62,97.63,102851.0,94.4063,94.4159,94.3193,94.329,102851.0
2023-11-22 12:15:00,97.63,97.68,97.62,97.68,98719.0,94.329,94.3773,94.3193,94.3773,98719.0
2023-11-22 12:20:00,97.68,97.7,97.67,97.69,3481.0,94.3773,94.3966,94.3676,94.387,3481.0
2023-11-22 12:25:00,97.67,97.7,97.66,97.68,6108.0,94.3676,94.3966,94.358,94.3773,6108.0
2023-11-22 12:30:00,97.66,97.67,97.57,97.62,9624.0,94.358,94.3676,94.271,94.3193,9624.0
2023-11-22 12:35:00,97.62,97.62,97.6,97.61,2014.0,94.3193,94.3193,94.3,94.3097,2014.0
2023-11-22 12:40:00,97.59,97.6,97.52,97.53,6104.0,94.2903,94.3,94.2227,94.2324,6104.0
2023-11-22 12:45:00,97.53,97.55,97.51,97.51,10692.0,94.2324,94.2517,94.213,94.213,10692.0
2023-11-22 12:50:00,97.5,97.57,97.5,97.57,59738.0,94.2034,94.271,94.2034,94.271,59738.0
2023-11-22 12:55:00,97.57,97.6,97.55,97.6,16571.0,94.271,94.3,94.2517,94.3,16571.0
2023-11-22 13:00:00,97.6,97.62,97.58,97.58,4647.0,94.3,94.3193,94.2807,94.2807,4647.0
2023-11-22 13:05:00,97.58,97.65,97.58,97.65,14466.0,94.2807,94.3483,94.2807,94.3483,14466.0
2023-11-22 13:10:00,97.64,97.69,97.62,97.68,15531.0,94.3386,94.387,94.3193,94.3773,15531.0
2023-11-22 13:15:00,97.68,97.69,97.61,97.63,24496.0,94.3773,94.387,94.3097,94.329,24496.0
2023-11-22 13:20:00,97.63,97.68,97.62,97.68,10810.0,94.329,94.3773,94.3193,94.3773,10810.0
2023-11-22 13:25:00,97.68,97.69,97.66,97.69,17957.0,94.3773,94.387,94.358,94.387,17957.0
2023-11-22 13:30:00,97.69,97.71,97.65,97.67,26087.0,94.387,94.4063,94.3483,94.3676,26087.0
2023-11-22 13:35:00,97.68,97.68,97.65,97.65,10318.0,94.3773,94.3773,94.3483,94.3483,10318.0
2023-11-22 13:40:00,97.65,97.66,97.62,97.62,5284.0,94.3483,94.358,94.3193,94.3193,5284.0
2023-11-22 13:45:00,97.63,97.65,97.62,97.65,8053.0,94.329,94.3483,94.3193,94.3483,8053.0
2023-11-22 13:50:00,97.64,97.66,97.63,97.64,5311.0,94.3386,94.358,94.329,94.3386,5311.0
2023-11-22 13:55:00,97.64,97.67,97.62,97.64,17740.0,94.3386,94.3676,94.3193,94.3386,17740.0
2023-11-22 14:00:00,97.65,97.69,97.64,97.67,30744.0,94.3483,94.387,94.3386,94.3676,30744.0
2023-11-22 14:05:00,97.67,97.7,97.66,97.69,6730.0,94.3676,94.3966,94.358,94.387,6730.0
2023-11-22 14:10:00,97.69,97.69,97.63,97.64,16795.0,94.387,94.387,94.329,94.3386,16795.0
2023-11-22 14:15:00,97.64,97.68,97.62,97.68,13352.0,94.3386,94.3773,94.3193,94.3773,13352.0
2023-11-22 14:20:00,97.67,97.67,97.63,97.64,13371.0,94.3676,94.3676,94.329,94.3386,13371.0
2023-11-22 14:25:00,97.64,97.68,97.63,97.67,6915.0,94.3386,94.3773,94.329,94.3676,6915.0
2023-11-22 14:30:00,97.67,97.67,97.58,97.59,17248.0,94.3676,94.3676,94.2807,94.2903,17248.0
2023-11-22 14:35:00,97.59,97.6,97.43,97.43,9400.0,94.2903,94.3,94.1357,94.1357,9400.0
2023-11-22 14:40:00,97.42,97.5,97.42,97.5,19455.0,94.1261,94.2034,94.1261,94.2034,19455.0
2023-11-22 14:45:00,97.49,97.49,97.46,97.48,10209.0,94.1937,94.1937,94.1647,94.1841,10209.0
2023-11-22 14:50:00,97.48,97.55,97.48,97.55,11826.0,94.1841,94.2517,94.1841,94.2517,11826.0
2023-11-22 14:55:00,97.55,97.6,97.55,97.57,31605.0,94.2517,94.3,94.2517,94.271,31605.0
2023-11-22 15:00:00,97.57,97.6,97.55,97.6,13904.0,94.271,94.3,94.2517,94.3,13904.0
2023-11-22 15:05:00,97.6,97.61,97.56,97.59,54308.0,94.3,94.3097,94.2613,94.2903,54308.0
2023-11-22 15:10:00,97.59,97.6,97.57,97.59,18189.0,94.2903,94.3,94.271,94.2903,18189.0
2023-11-22 15:15:00,97.6,97.62,97.6,97.61,6573.0,94.3,94.3193,94.3,94.3097,6573.0
2023-11-22 15:20:00,97.61,97.62,97.57,97.6,38666.0,94.3097,94.3193,94.271,94.3,38666.0
2023-11-22 15:25:00,97.6,97.66,97.6,97.65,17650.0,94.3,94.358,94.3,94.3483,17650.0
2023-11-22 15:30:00,97.65,97.65,97.63,97.65,8067.0,94.3483,94.3483,94.329,94.3483,8067.0
2023-11-22 15:35:00,97.65,97.66,97.63,97.65,15911.0,94.3483,94.358,94.329,94.3483,15911.0
2023-11-22 15:40:00,97.65,97.67,97.63,97.64,15894.0,94.3483,94.3676,94.329,94.3386,15894.0
2023-11-22 15:45:00,97.63,97.66,97.62,97.64,17313.0,94.329,94.358,94.3193,94.3386,17313.0
2023-11-22 15:50:00,97.65,97.65,97.62,97.63,41101.0,94.3483,94.3483,94.3193,94.329,41101.0
2023-11-22 15:55:00,97.63,97.67,97.62,97.64,79973.0,94.329,94.3676,94.3193,94.3386,79973.0
2023-11-24 09:30:00,97.72,97.79,97.65,97.75,65351.0,94.4159,94.4836,94.3483,94.4449,65351.0
2023-11-24 09:35:00,97.73,97.76,97.69,97.71,75429.0,94.4256,94.4546,94.387,94.4063,75429.0
2023-11-24 09:40:00,97.71,97.74,97.7,97.72,36264.0,94.4063,94.4353,94.3966,94.4159,36264.0
2023-11-24 09:45:00,97.74,97.74,97.69,97.73,10537.0,94.4353,94.4353,94.387,94.4256,10537.0
2023-11-24 09:50:00,97.72,97.8,97.72,97.79,11731.0,94.4159,94.4932,94.4159,94.4836,11731.0
2023-11-24 09:55:00,97.79,97.83,97.78,97.81,9789.0,94.4836,94.5222,94.4739,94.5029,9789.0
2023-11-24 10:00:00,97.83,97.89,97.83,97.88,24816.0,94.5222,94.5802,94.5222,94.5705,24816.0
2023-11-24 10:05:00,97.89,97.89,97.84,97.87,8963.0,94.5802,94.5802,94.5319,94.5609,8963.0
2023-11-24 10:10:00,97.87,97.87,97.82,97.82,7209.0,94.5609,94.5609,94.5126,94.5126,7209.0
2023-11-24 10:15:00,97.83,97.86,97.8,97.84,17466.0,94.5222,94.5512,94.4932,94.5319,17466.0
2023-11-24 10:20:00,97.83,97.86,97.81,97.83,32431.0,94.5222,94.5512,94.5029,94.5222,32431.0
2023-11-24 10:25:00,97.83,97.84,97.81,97.82,6923.0,94.5222,94.5319,94.5029,94.5126,6923.0
2023-11-24 10:30:00,97.83,97.84,97.82,97.83,5596.0,94.5222,94.5319,94.5126,94.5222,5596.0
2023-11-24 10:35:00,97.83,97.87,97.8,97.85,24536.0,94.5222,94.5609,94.4932,94.5415,24536.0
2023-11-24 10:40:00,97.85,97.87,97.84,97.85,4181.0,94.5415,94.5609,94.5319,94.5415,4181.0
2023-11-24 10:45:00,97.85,97.86,97.83,97.85,24922.0,94.5415,94.5512,94.5222,94.5415,24922.0
2023-11-24 10:50:00,97.84,97.85,97.79,97.83,7673.0,94.5319,94.5415,94.4836,94.5222,7673.0
2023-11-24 10:55:00,97.84,97.86,97.82,97.84,26868.0,94.5319,94.5512,94.5126,94.5319,26868.0
2023-11-24 11:00:00,97.84,97.86,97.84,97.85,5777.0,94.5319,94.5512,94.5319,94.5415,5777.0
2023-11-24 11:05:00,97.84,97.87,97.83,97.86,7012.0,94.5319,94.5609,94.5222,94.5512,7012.0
2023-11-24 11:10:00,97.87,97.89,97.86,97.88,35920.0,94.5609,94.5802,94.5512,94.5705,35920.0
2023-11-24 11:15:00,97.88,97.89,97.86,97.86,8119.0,94.5705,94.5802,94.5512,94.5512,8119.0
2023-11-24 11:20:00,97.86,97.87,97.84,97.86,10023.0,94.5512,94.5609,94.5319,94.5512,10023.0
2023-11-24 11:25:00,97.86,97.87,97.82,97.84,13825.0,94.5512,94.5609,94.5126,94.5319,13825.0
2023-11-24 11:30:00,97.86,97.86,97.81,97.81,5626.0,94.5512,94.5512,94.5029,94.5029,5626.0
2023-11-24 11:35:00,97.83,97.85,97.81,97.81,4931.0,94.5222,94.5415,94.5029,94.5029,4931.0
2023-11-24 11:40:00,97.81,97.85,97.81,97.83,5248.0,94.5029,94.5415,94.5029,94.5222,5248.0
2023-11-24 11:45:00,97.83,97.84,97.81,97.81,28213.0,94.5222,94.5319,94.5029,94.5029,28213.0
2023-11-24 11:50:00,97.82,97.83,97.81,97.81,1920.0,94.5126,94.5222,94.5029,94.5029,1920.0
2023-11-24 11:55:00,97.81,97.83,97.81,97.81,9646.0,94.5029,94.5222,94.5029,94.5029,9646.0
2023-11-24 12:00:00,97.81,97.84,97.81,97.82,3574.0,94.5029,94.5319,94.5029,94.5126,3574.0
2023-11-24 12:05:00,97.81,97.83,97.8,97.83,3040.0,94.5029,94.5222,94.4932,94.5222,3040.0
2023-11-24 12:10:00,97.82,97.83,97.81,97.83,28684.0,94.5126,94.5222,94.5029,94.5222,28684.0
2023-11-24 12:15:00,97.83,97.85,97.82,97.84,14264.0,94.5222,94.5415,94.5126,94.5319,14264.0
2023-11-24 12:20:00,97.84,97.85,97.8,97.81,3814.0,94.5319,94.5415,94.4932,94.5029,3814.0
2023-11-24 12:25:00,97.81,97.84,97.81,97.81,4152.0,94.5029,94.5319,94.5029,94.5029,4152.0
2023-11-24 12:30:00,97.81,97.83,97.81,97.82,4697.0,94.5029,94.5222,94.5029,94.5126,4697.0
2023-11-24 12:35:00,97.84,97.86,97.84,97.85,8204.0,94.5319,94.5512,94.5319,94.5415,8204.0
2023-11-24 12:40:00,97.86,97.86,97.82,97.82,18071.0,94.5512,94.5512,94.5126,94.5126,18071.0
2023-11-24 12:45:00,97.82,97.85,97.81,97.83,19214.0,94.5126,94.5415,94.5029,94.5222,19214.0
2023-11-24 12:50:00,97.82,97.86,97.81,97.86,27010.0,94.5126,94.5512,94.5029,94.5512,27010.0
2023-11-24 12:55:00,97.86,97.9,97.85,97.89,16139.0,94.5512,94.5899,94.5415,94.5802,16139.0
2023-11-27 09:30:00,97.71,97.76,97.59,97.61,147167.0,94.4063,94.4546,94.2903,94.3097,147167.0
2023-11-27 09:35:00,97.61,97.62,97.56,97.61,114398.0,94.3097,94.3193,94.2613,94.3097,114398.0
2023-11-27 09:40:00,97.62,97.63,97.57,97.61,158640.0,94.3193,94.329,94.271,94.3097,158640.0
2023-11-27 09:45:00,97.61,97.64,97.58,97.6,92882.0,94.3097,94.3386,94.2807,94.3,92882.0
2023-11-27 09:50:00,97.59,97.6,97.55,97.6,126427.0,94.2903,94.3,94.2517,94.3,126427.0
2023-11-27 09:55:00,97.61,97.63,97.58,97.61,137982.0,94.3097,94.329,94.2807,94.3097,137982.0
2023-11-27 10:00:00,97.62,97.68,97.62,97.65,133180.0,94.3193,94.3773,94.3193,94.3483,133180.0
2023-11-27 10:05:00,97.65,97.72,97.63,97.72,96000.0,94.3483,94.4159,94.329,94.4159,96000.0
2023-11-27 10:10:00,97.73,97.75,97.66,97.7,131687.0,94.4256,94.4449,94.358,94.3966,131687.0
2023-11-27 10:15:00,97.71,97.73,97.65,97.66,87805.0,94.4063,94.4256,94.3483,94.358,87805.0
2023-11-27 10:20:00,97.66,97.69,97.58,97.58,104882.0,94.358,94.387,94.2807,94.2807,104882.0
2023-11-27 10:25:00,97.59,97.69,97.59,97.66,111991.0,94.2903,94.387,94.2903,94.358,111991.0
2023-11-27 10:30:00,97.66,97.69,97.65,97.69,47145.0,94.358,94.387,94.3483,94.387,47145.0
2023-11-27 10:35:00,97.69,97.73,97.67,97.68,59756.0,94.387,94.4256,94.3676,94.3773,59756.0
2023-11-27 10:40:00,97.69,97.72,97.69,97.71,77998.0,94.387,94.4159,94.387,94.4063,77998.0
2023-11-27 10:45:00,97.7,97.7,97.66,97.68,25449.0,94.3966,94.3966,94.358,94.3773,25449.0
2023-11-27 10:50:00,97.67,97.67,97.64,97.66,47061.0,94.3676,94.3676,94.3386,94.358,47061.0
2023-11-27 10:55:00,97.66,97.68,97.65,97.65,24692.0,94.358,94.3773,94.3483,94.3483,24692.0
2023-11-27 11:00:00,97.64,97.64,97.59,97.6,18221.0,94.3386,94.3386,94.2903,94.3,18221.0
2023-11-27 11:05:00,97.6,97.61,97.53,97.59,42552.0,94.3,94.3097,94.2324,94.2903,42552.0
2023-11-27 11:10:00,97.59,97.6,97.54,97.56,50219.0,94.2903,94.3,94.242,94.2613,50219.0
2023-11-27 11:15:00,97.57,97.58,97.54,97.58,42495.0,94.271,94.2807,94.242,94.2807,42495.0
2023-11-27 11:20:00,97.59,97.62,97.57,97.58,25440.0,94.2903,94.3193,94.271,94.2807,25440.0
2023-11-27 11:25:00,97.58,97.64,97.57,97.63,25622.0,94.2807,94.3386,94.271,94.329,25622.0
2023-11-27 11:30:00,97.64,97.64,97.57,97.59,50855.0,94.3386,94.3386,94.271,94.2903,50855.0
2023-11-27 11:35:00,97.59,97.64,97.58,97.6,25156.0,94.2903,94.3386,94.2807,94.3,25156.0
2023-11-27 11:40:00,97.61,97.63,97.58,97.58,14053.0,94.3097,94.329,94.2807,94.2807,14053.0
2023-11-27 11:45:00,97.61,97.63,97.6,97.62,148821.0,94.3097,94.329,94.3,94.3193,148821.0
2023-11-27 11:50:00,97.63,97.66,97.62,97.66,21981.0,94.329,94.358,94.3193,94.358,21981.0
2023-11-27 11:55:00,97.66,97.73,97.66,97.67,34294.0,94.358,94.4256,94.358,94.3676,34294.0
2023-11-27 12:00:00,97.67,97.67,97.64,97.66,33828.0,94.3676,94.3676,94.3386,94.358,33828.0
2023-11-27 12:05:00,97.67,97.69,97.65,97.69,34740.0,94.3676,94.387,94.3483,94.387,34740.0
2023-11-27 12:10:00,97.68,97.69,97.67,97.68,12636.0,94.3773,94.387,94.3676,94.3773,12636.0
2023-11-27 12:15:00,97.68,97.68,97.64,97.68,47973.0,94.3773,94.3773,94.3386,94.3773,47973.0
2023-11-27 12:20:00,97.67,97.67,97.64,97.64,12562.0,94.3676,94.3676,94.3386,94.3386,12562.0
2023-11-27 12:25:00,97.64,97.66,97.62,97.64,31634.0,94.3386,94.358,94.3193,94.3386,31634.0
2023-11-27 12:30:00,97.64,97.66,97.64,97.65,13069.0,94.3386,94.358,94.3386,94.3483,13069.0
2023-11-27 12:35:00,97.66,97.68,97.65,97.67,43946.0,94.358,94.3773,94.3483,94.3676,43946.0
2023-11-27 12:40:00,97.67,97.71,97.67,97.7,51217.0,94.3676,94.4063,94.3676,94.3966,51217.0
2023-11-27 12:45:00,97.7,97.71,97.7,97.7,4116.0,94.3966,94.4063,94.3966,94.3966,4116.0
2023-11-27 12:50:00,97.69,97.71,97.68,97.7,36645.0,94.387,94.4063,94.3773,94.3966,36645.0
2023-11-27 12:55:00,97.7,97.72,97.69,97.7,26388.0,94.3966,94.4159,94.387,94.3966,26388.0
2023-11-27 13:00:00,97.7,97.75,97.66,97.73,47362.0,94.3966,94.4449,94.358,94.4256,47362.0
2023-11-27 13:05:00,97.73,97.76,97.73,97.74,16528.0,94.4256,94.4546,94.4256,94.4353,16528.0
2023-11-27 13:10:00,97.73,97.77,97.73,97.77,14345.0,94.4256,94.4642,94.4256,94.4642,14345.0
2023-11-27 13:15:00,97.77,97.78,97.73,97.73,18680.0,94.4642,94.4739,94.4256,94.4256,18680.0
2023-11-27 13:20:00,97.73,97.73,97.71,97.72,27839.0,94.4256,94.4256,94.4063,94.4159,27839.0
2023-11-27 13:25:00,97.72,97.73,97.69,97.73,40642.0,94.4159,94.4256,94.387,94.4256,40642.0
2023-11-27 13:30:00,97.72,97.75,97.72,97.73,26552.0,94.4159,94.4449,94.4159,94.4256,26552.0
2023-11-27 13:35:00,97.74,97.76,97.71,97.71,13813.0,94.4353,94.4546,94.4063,94.4063,13813.0
2023-11-27 13:40:00,97.7,97.73,97.69,97.7,62972.0,94.3966,94.4256,94.387,94.3966,62972.0
2023-11-27 13:45:00,97.7,97.73,97.69,97.71,35341.0,94.3966,94.4256,94.387,94.4063,35341.0
2023-11-27 13:50:00,97.71,97.73,97.7,97.7,25485.0,94.4063,94.4256,94.3966,94.3966,25485.0
2023-11-27 13:55:00,97.7,97.72,97.68,97.7,135714.0,94.3966,94.4159,94.3773,94.3966,135714.0
2023-11-27 14:00:00,97.7,97.74,97.7,97.73,38214.0,94.3966,94.4353,94.3966,94.4256,38214.0
2023-11-27 14:05:00,97.72,97.74,97.71,97.72,36165.0,94.4159,94.4353,94.4063,94.4159,36165.0
2023-11-27 14:10:00,97.72,97.74,97.71,97.74,56873.0,94.4159,94.4353,94.4063,94.4353,56873.0
2023-11-27 14:15:00,97.74,97.75,97.71,97.72,29663.0,94.4353,94.4449,94.4063,94.4159,29663.0
2023-11-27 14:20:00,97.7,97.72,97.69,97.72,53179.0,94.3966,94.4159,94.387,94.4159,53179.0
2023-11-27 14:25:00,97.72,97.72,97.69,97.72,23241.0,94.4159,94.4159,94.387,94.4159,23241.0
2023-11-27 14:30:00,97.72,97.73,97.69,97.7,25061.0,94.4159,94.4256,94.387,94.3966,25061.0
2023-11-27 14:35:00,97.7,97.73,97.69,97.7,37166.0,94.3966,94.4256,94.387,94.3966,37166.0
2023-11-27 14:40:00,97.7,97.7,97.59,97.62,197909.0,94.3966,94.3966,94.2903,94.3193,197909.0
2023-11-27 14:45:00,97.63,97.65,97.59,97.61,51395.0,94.329,94.3483,94.2903,94.3097,51395.0
2023-11-27 14:50:00,97.61,97.62,97.6,97.61,18617.0,94.3097,94.3193,94.3,94.3097,18617.0
2023-11-27 14:55:00,97.61,97.67,97.6,97.66,10551.0,94.3097,94.3676,94.3,94.358,10551.0
2023-11-27 15:00:00,97.68,97.68,97.66,97.68,5727.0,94.3773,94.3773,94.358,94.3773,5727.0
2023-11-27 15:05:00,97.66,97.68,97.66,97.66,19281.0,94.358,94.3773,94.358,94.358,19281.0
2023-11-27 15:10:00,97.66,97.67,97.64,97.64,94002.0,94.358,94.3676,94.3386,94.3386,94002.0
2023-11-27 15:15:00,97.64,97.68,97.63,97.68,98659.0,94.3386,94.3773,94.329,94.3773,98659.0
2023-11-27 15:20:00,97.68,97.71,97.68,97.71,49430.0,94.3773,94.4063,94.3773,94.4063,49430.0
2023-11-27 15:25:00,97.7,97.72,97.69,97.72,69378.0,94.3966,94.4159,94.387,94.4159,69378.0
2023-11-27 15:30:00,97.72,97.73,97.71,97.72,92330.0,94.4159,94.4256,94.4063,94.4159,92330.0
2023-11-27 15:35:00,97.72,97.76,97.71,97.74,103283.0,94.4159,94.4546,94.4063,94.4353,103283.0
2023-11-27 15:40:00,97.74,97.75,97.72,97.73,82952.0,94.4353,94.4449,94.4159,94.4256,82952.0
2023-11-27 15:45:00,97.72,97.73,97.66,97.66,133207.0,94.4159,94.4256,94.358,94.358,133207.0
2023-11-27 15:50:00,97.67,97.71,97.66,97.66,282856.0,94.3676,94.4063,94.358,94.358,282856.0
2023-11-27 15:55:00,97.65,97.65,97.6,97.63,469427.0,94.3483,94.3483,94.3,94.329,469427.0
2023-11-28 09:30:00,97.59,97.59,97.47,97.51,191708.0,94.2903,94.2903,94.1744,94.213,191708.0
2023-11-28 09:35:00,97.51,97.54,97.49,97.52,160592.0,94.213,94.242,94.1937,94.2227,160592.0
2023-11-28 09:40:00,97.52,97.52,97.42,97.45,98340.0,94.2227,94.2227,94.1261,94.1551,98340.0
2023-11-28 09:45:00,97.45,97.55,97.45,97.53,178153.0,94.1551,94.2517,94.1551,94.2324,178153.0
2023-11-28 09:50:00,97.52,97.53,97.45,97.46,135326.0,94.2227,94.2324,94.1551,94.1647,135326.0
2023-11-28 09:55:00,97.46,97.48,97.44,97.48,87808.0,94.1647,94.1841,94.1454,94.1841,87808.0
2023-11-28 10:00:00,97.47,97.57,97.47,97.56,155031.0,94.1744,94.271,94.1744,94.2613,155031.0
2023-11-28 10:05:00,97.56,97.57,97.49,97.51,94799.0,94.2613,94.271,94.1937,94.213,94799.0
2023-11-28 10:10:00,97.52,97.53,97.47,97.49,118628.0,94.2227,94.2324,94.1744,94.1937,118628.0
2023-11-28 10:15:00,97.5,97.56,97.5,97.55,130268.0,94.2034,94.2613,94.2034,94.2517,130268.0
2023-11-28 10:20:00,97.55,97.58,97.52,97.55,144069.0,94.2517,94.2807,94.2227,94.2517,144069.0
2023-11-28 10:25:00,97.55,97.57,97.53,97.54,148478.0,94.2517,94.271,94.2324,94.242,148478.0
2023-11-28 10:30:00,97.54,97.59,97.53,97.58,35167.0,94.242,94.2903,94.2324,94.2807,35167.0
2023-11-28 10:35:00,97.58,97.68,97.53,97.68,70288.0,94.2807,94.3773,94.2324,94.3773,70288.0
2023-11-28 10:40:00,97.7,97.86,97.7,97.85,185457.0,94.3966,94.5512,94.3966,94.5415,185457.0
2023-11-28 10:45:00,97.84,97.85,97.77,97.79,50841.0,94.5319,94.5415,94.4642,94.4836,50841.0
2023-11-28 10:50:00,97.77,97.81,97.77,97.79,31999.0,94.4642,94.5029,94.4642,94.4836,31999.0
2023-11-28 10:55:00,97.78,97.82,97.73,97.81,36981.0,94.4739,94.5126,94.4256,94.5029,36981.0
2023-11-28 11:00:00,97.82,97.82,97.77,97.82,89689.0,94.5126,94.5126,94.4642,94.5126,89689.0
2023-11-28 11:05:00,97.81,97.85,97.81,97.81,49888.0,94.5029,94.5415,94.5029,94.5029,49888.0
2023-11-28 11:10:00,97.81,97.85,97.77,97.84,33442.0,94.5029,94.5415,94.4642,94.5319,33442.0
2023-11-28 11:15:00,97.84,97.88,97.82,97.87,151553.0,94.5319,94.5705,94.5126,94.5609,151553.0
2023-11-28 11:20:00,97.87,97.92,97.85,97.92,24156.0,94.5609,94.6092,94.5415,94.6092,24156.0
2023-11-28 11:25:00,97.92,97.92,97.88,97.89,30646.0,94.6092,94.6092,94.5705,94.5802,30646.0
2023-11-28 11:30:00,97.9,98.0,97.89,97.99,29100.0,94.5899,94.6865,94.5802,94.6768,29100.0
2023-11-28 11:35:00,97.99,98.02,97.97,98.0,30873.0,94.6768,94.7058,94.6575,94.6865,30873.0
2023-11-28 11:40:00,98.0,98.03,97.99,98.02,26333.0,94.6865,94.7155,94.6768,94.7058,26333.0
2023-11-28 11:45:00,98.01,98.03,97.96,98.01,69187.0,94.6961,94.7155,94.6478,94.6961,69187.0
2023-11-28 11:50:00,98.0,98.01,97.97,98.0,83927.0,94.6865,94.6961,94.6575,94.6865,83927.0
2023-11-28 11:55:00,98.0,98.03,97.99,98.02,82377.0,94.6865,94.7155,94.6768,94.7058,82377.0
2023-11-28 12:00:00,98.02,98.03,98.0,98.0,380414.0,94.7058,94.7155,94.6865,94.6865,380414.0
2023-11-28 12:05:00,98.01,98.01,97.94,97.97,67486.0,94.6961,94.6961,94.6285,94.6575,67486.0
2023-11-28 12:10:00,97.97,97.99,97.96,97.98,47988.0,94.6575,94.6768,94.6478,94.6671,47988.0
2023-11-28 12:15:00,97.98,97.99,97.92,97.93,33685.0,94.6671,94.6768,94.6092,94.6188,33685.0
2023-11-28 12:20:00,97.93,97.94,97.92,97.94,19951.0,94.6188,94.6285,94.6092,94.6285,19951.0
2023-11-28 12:25:00,97.94,97.94,97.9,97.93,44264.0,94.6285,94.6285,94.5899,94.6188,44264.0
2023-11-28 12:30:00,97.91,97.91,97.81,97.84,26050.0,94.5995,94.5995,94.5029,94.5319,26050.0
2023-11-28 12:35:00,97.84,97.87,97.84,97.85,23824.0,94.5319,94.5609,94.5319,94.5415,23824.0
2023-11-28 12:40:00,97.86,97.87,97.8,97.8,45896.0,94.5512,94.5609,94.4932,94.4932,45896.0
2023-11-28 12:45:00,97.8,97.81,97.78,97.78,8987.0,94.4932,94.5029,94.4739,94.4739,8987.0
2023-11-28 12:50:00,97.78,97.8,97.73,97.8,37317.0,94.4739,94.4932,94.4256,94.4932,37317.0
2023-11-28 12:55:00,97.8,97.8,97.77,97.77,18221.0,94.4932,94.4932,94.4642,94.4642,18221.0
2023-11-28 13:00:00,97.78,97.78,97.56,97.66,73377.0,94.4739,94.4739,94.2613,94.358,73377.0
2023-11-28 13:05:00,97.66,97.7,97.65,97.67,26390.0,94.358,94.3966,94.3483,94.3676,26390.0
2023-11-28 13:10:00,97.67,97.67,97.56,97.58,61058.0,94.3676,94.3676,94.2613,94.2807,61058.0
2023-11-28 13:15:00,97.58,97.61,97.55,97.61,18430.0,94.2807,94.3097,94.2517,94.3097,18430.0
2023-11-28 13:20:00,97.62,97.65,97.61,97.61,16861.0,94.3193,94.3483,94.3097,94.3097,16861.0
2023-11-28 13:25:00,97.62,97.7,97.61,97.7,26420.0,94.3193,94.3966,94.3097,94.3966,26420.0
2023-11-28 13:30:00,97.69,97.72,97.68,97.7,25657.0,94.387,94.4159,94.3773,94.3966,25657.0
2023-11-28 13:35:00,97.7,97.71,97.67,97.69,16708.0,94.3966,94.4063,94.3676,94.387,16708.0
2023-11-28 13:40:00,97.69,97.7,97.67,97.68,15687.0,94.387,94.3966,94.3676,94.3773,15687.0
2023-11-28 13:45:00,97.68,97.74,97.68,97.72,22205.0,94.3773,94.4353,94.3773,94.4159,22205.0
2023-11-28 13:50:00,97.71,97.74,97.71,97.72,21405.0,94.4063,94.4353,94.4063,94.4159,21405.0
2023-11-28 13:55:00,97.72,97.72,97.66,97.68,19853.0,94.4159,94.4159,94.358,94.3773,19853.0
2023-11-28 14:00:00,97.68,97.7,97.67,97.67,27534.0,94.3773,94.3966,94.3676,94.3676,27534.0
2023-11-28 14:05:00,97.68,97.7,97.65,97.68,24042.0,94.3773,94.3966,94.3483,94.3773,24042.0
2023-11-28 14:10:00,97.67,97.72,97.67,97.68,31433.0,94.3676,94.4159,94.3676,94.3773,31433.0
2023-11-28 14:15:00,97.68,97.7,97.66,97.68,41918.0,94.3773,94.3966,94.358,94.3773,41918.0
2023-11-28 14:20:00,97.68,97.72,97.65,97.67,73543.0,94.3773,94.4159,94.3483,94.3676,73543.0
2023-11-28 14:25:00,97.67,97.7,97.67,97.67,52879.0,94.3676,94.3966,94.3676,94.3676,52879.0
2023-11-28 14:30:00,97.68,97.68,97.62,97.66,34216.0,94.3773,94.3773,94.3193,94.358,34216.0
2023-11-28 14:35:00,97.67,97.73,97.66,97.72,37848.0,94.3676,94.4256,94.358,94.4159,37848.0
2023-11-28 14:40:00,97.72,97.74,97.71,97.73,26552.0,94.4159,94.4353,94.4063,94.4256,26552.0
2023-11-28 14:45:00,97.73,97.75,97.71,97.74,40016.0,94.4256,94.4449,94.4063,94.4353,40016.0
2023-11-28 14:50:00,97.74,97.8,97.74,97.8,75696.0,94.4353,94.4932,94.4353,94.4932,75696.0
2023-11-28 14:55:00,97.8,97.8,97.75,97.77,25628.0,94.4932,94.4932,94.4449,94.4642,25628.0
2023-11-28 15:00:00,97.77,97.77,97.74,97.76,23033.0,94.4642,94.4642,94.4353,94.4546,23033.0
2023-11-28 15:05:00,97.76,97.77,97.74,97.74,79774.0,94.4546,94.4642,94.4353,94.4353,79774.0
2023-11-28 15:10:00,97.74,97.77,97.71,97.73,39982.0,94.4353,94.4642,94.4063,94.4256,39982.0
2023-11-28 15:15:00,97.72,97.73,97.7,97.72,36601.0,94.4159,94.4256,94.3966,94.4159,36601.0
2023-11-28 15:20:00,97.71,97.71,97.63,97.7,56611.0,94.4063,94.4063,94.329,94.3966,56611.0
2023-11-28 15:25:00,97.7,97.73,97.68,97.71,43316.0,94.3966,94.4256,94.3773,94.4063,43316.0
2023-11-28 15:30:00,97.72,97.73,97.7,97.71,31036.0,94.4159,94.4256,94.3966,94.4063,31036.0
2023-11-28 15:35:00,97.7,97.71,97.69,97.7,38245.0,94.3966,94.4063,94.387,94.3966,38245.0
2023-11-28 15:40:00,97.7,97.75,97.7,97.75,57448.0,94.3966,94.4449,94.3966,94.4449,57448.0
2023-11-28 15:45:00,97.75,97.79,97.74,97.79,110495.0,94.4449,94.4836,94.4353,94.4836,110495.0
2023-11-28 15:50:00,97.79,97.82,97.72,97.74,262160.0,94.4836,94.5126,94.4159,94.4353,262160.0
2023-11-28 15:55:00,97.74,97.8,97.74,97.78,563069.0,94.4353,94.4932,94.4353,94.4739,563069.0
2023-11-29 09:30:00,98.15,98.25,98.09,98.25,264508.0,94.8314,94.928,94.7734,94.928,264508.0
2023-11-29 09:35:00,98.25,98.3,98.2,98.26,212927.0,94.928,94.9763,94.8797,94.9377,212927.0
2023-11-29 09:40:00,98.26,98.28,98.19,98.2,129061.0,94.9377,94.957,94.87,94.8797,129061.0
2023-11-29 09:45:00,98.2,98.26,98.19,98.22,106647.0,94.8797,94.9377,94.87,94.899,106647.0
2023-11-29 09:50:00,98.23,98.29,98.18,98.28,37218.0,94.9087,94.9667,94.8604,94.957,37218.0
2023-11-29 09:55:00,98.28,98.32,98.27,98.29,39020.0,94.957,94.9956,94.9473,94.9667,39020.0
2023-11-29 10:00:00,98.28,98.33,98.23,98.24,127748.0,94.957,95.0053,94.9087,94.9184,127748.0
2023-11-29 10:05:00,98.25,98.26,98.05,98.07,153011.0,94.928,94.9377,94.7348,94.7541,153011.0
2023-11-29 10:10:00,98.07,98.07,98.02,98.05,98216.0,94.7541,94.7541,94.7058,94.7348,98216.0
2023-11-29 10:15:00,98.05,98.09,98.01,98.01,168674.0,94.7348,94.7734,94.6961,94.6961,168674.0
2023-11-29 10:20:00,98.0,98.07,97.94,97.94,294512.0,94.6865,94.7541,94.6285,94.6285,294512.0
2023-11-29 10:25:00,97.94,98.02,97.94,98.02,25293.0,94.6285,94.7058,94.6285,94.7058,25293.0
2023-11-29 10:30:00,98.01,98.05,97.96,97.97,41852.0,94.6961,94.7348,94.6478,94.6575,41852.0
2023-11-29 10:35:00,97.98,98.02,97.96,98.01,33489.0,94.6671,94.7058,94.6478,94.6961,33489.0
2023-11-29 10:40:00,98.03,98.04,97.97,98.03,31111.0,94.7155,94.7251,94.6575,94.7155,31111.0
2023-11-29 10:45:00,98.02,98.04,97.99,98.02,87848.0,94.7058,94.7251,94.6768,94.7058,87848.0
2023-11-29 10:50:00,98.03,98.13,98.02,98.12,33373.0,94.7155,94.8121,94.7058,94.8024,33373.0
2023-11-29 10:55:00,98.12,98.16,98.1,98.1,30949.0,94.8024,94.8411,94.7831,94.7831,30949.0
2023-11-29 11:00:00,98.1,98.14,98.07,98.12,41279.0,94.7831,94.8217,94.7541,94.8024,41279.0
2023-11-29 11:05:00,98.1,98.12,98.0,98.01,33190.0,94.7831,94.8024,94.6865,94.6961,33190.0
2023-11-29 11:10:00,98.01,98.01,97.91,97.92,35196.0,94.6961,94.6961,94.5995,94.6092,35196.0
2023-11-29 11:15:00,97.93,97.93,97.83,97.86,41654.0,94.6188,94.6188,94.5222,94.5512,41654.0
2023-11-29 11:20:00,97.87,97.89,97.82,97.87,29847.0,94.5609,94.5802,94.5126,94.5609,29847.0
2023-11-29 11:25:00,97.86,97.88,97.8,97.81,46500.0,94.5512,94.5705,94.4932,94.5029,46500.0
2023-11-29 11:30:00,97.82,97.85,97.77,97.8,45572.0,94.5126,94.5415,94.4642,94.4932,45572.0
2023-11-29 11:35:00,97.8,97.88,97.8,97.85,43161.0,94.4932,94.5705,94.4932,94.5415,43161.0
2023-11-29 11:40:00,97.86,97.91,97.85,97.9,21880.0,94.5512,94.5995,94.5415,94.5899,21880.0
2023-11-29 11:45:00,97.9,97.91,97.88,97.91,20941.0,94.5899,94.5995,94.5705,94.5995,20941.0
2023-11-29 11:50:00,97.9,97.94,97.86,97.94,40145.0,94.5899,94.6285,94.5512,94.6285,40145.0
2023-11-29 11:55:00,97.94,97.94,97.91,97.92,135864.0,94.6285,94.6285,94.5995,94.6092,135864.0
2023-11-29 12:00:00,97.93,97.93,97.89,97.91,68512.0,94.6188,94.6188,94.5802,94.5995,68512.0
2023-11-29 12:05:00,97.91,97.98,97.91,97.97,34346.0,94.5995,94.6671,94.5995,94.6575,34346.0
2023-11-29 12:10:00,97.98,98.0,97.95,97.98,24092.0,94.6671,94.6865,94.6382,94.6671,24092.0
2023-11-29 12:15:00,97.98,98.01,97.96,97.99,42292.0,94.6671,94.6961,94.6478,94.6768,42292.0
2023-11-29 12:20:00,97.99,98.02,97.99,98.0,33750.0,94.6768,94.7058,94.6768,94.6865,33750.0
2023-11-29 12:25:00,97.99,98.03,97.98,98.03,35213.0,94.6768,94.7155,94.6671,94.7155,35213.0
2023-11-29 12:30:00,98.03,98.05,98.01,98.04,28845.0,94.7155,94.7348,94.6961,94.7251,28845.0
2023-11-29 12:35:00,98.04,98.06,98.02,98.05,35261.0,94.7251,94.7444,94.7058,94.7348,35261.0
2023-11-29 12:40:00,98.04,98.06,98.02,98.04,30211.0,94.7251,94.7444,94.7058,94.7251,30211.0
2023-11-29 12:45:00,98.04,98.08,98.03,98.06,23195.0,94.7251,94.7638,94.7155,94.7444,23195.0
2023-11-29 12:50:00,98.06,98.08,98.03,98.06,18247.0,94.7444,94.7638,94.7155,94.7444,18247.0
2023-11-29 12:55:00,98.06,98.07,98.04,98.06,19210.0,94.7444,94.7541,94.7251,94.7444,19210.0
2023-11-29 13:00:00,98.06,98.11,98.03,98.07,50168.0,94.7444,94.7927,94.7155,94.7541,50168.0
2023-11-29 13:05:00,98.07,98.07,98.01,98.05,23990.0,94.7541,94.7541,94.6961,94.7348,23990.0
2023-11-29 13:10:00,98.05,98.05,98.0,98.0,33366.0,94.7348,94.7348,94.6865,94.6865,33366.0
2023-11-29 13:15:00,98.0,98.03,97.98,97.99,23691.0,94.6865,94.7155,94.6671,94.6768,23691.0
2023-11-29 13:20:00,97.99,98.01,97.98,98.01,26157.0,94.6768,94.6961,94.6671,94.6961,26157.0
2023-11-29 13:25:00,98.01,98.07,98.0,98.07,22250.0,94.6961,94.7541,94.6865,94.7541,22250.0
2023-11-29 13:30:00,98.07,98.07,97.97,97.98,9385.0,94.7541,94.7541,94.6575,94.6671,9385.0
2023-11-29 13:35:00,97.99,98.05,97.98,98.05,12791.0,94.6768,94.7348,94.6671,94.7348,12791.0
2023-11-29 13:40:00,98.05,98.06,98.04,98.04,15357.0,94.7348,94.7444,94.7251,94.7251,15357.0
2023-11-29 13:45:00,98.04,98.09,98.04,98.06,95194.0,94.7251,94.7734,94.7251,94.7444,95194.0
2023-11-29 13:50:00,98.07,98.1,98.05,98.09,6655.0,94.7541,94.7831,94.7348,94.7734,6655.0
2023-11-29 13:55:00,98.09,98.1,98.07,98.08,7553.0,94.7734,94.7831,94.7541,94.7638,7553.0
2023-11-29 14:00:00,98.08,98.09,98.05,98.06,15433.0,94.7638,94.7734,94.7348,94.7444,15433.0
2023-11-29 14:05:00,98.06,98.13,98.05,98.11,10617.0,94.7444,94.8121,94.7348,94.7927,10617.0
2023-11-29 14:10:00,98.11,98.15,98.1,98.12,65964.0,94.7927,94.8314,94.7831,94.8024,65964.0
2023-11-29 14:15:00,98.11,98.14,98.1,98.1,32574.0,94.7927,94.8217,94.7831,94.7831,32574.0
2023-11-29 14:20:00,98.09,98.12,98.08,98.09,16593.0,94.7734,94.8024,94.7638,94.7734,16593.0
2023-11-29 14:25:00,98.09,98.1,98.05,98.05,26478.0,94.7734,94.7831,94.7348,94.7348,26478.0
2023-11-29 14:30:00,98.04,98.04,97.99,98.01,17013.0,94.7251,94.7251,94.6768,94.6961,17013.0
2023-11-29 14:35:00,98.0,98.01,97.9,97.9,15672.0,94.6865,94.6961,94.5899,94.5899,15672.0
2023-11-29 14:40:00,97.9,97.93,97.89,97.91,8332.0,94.5899,94.6188,94.5802,94.5995,8332.0
2023-11-29 14:45:00,97.91,97.96,97.91,97.94,24836.0,94.5995,94.6478,94.5995,94.6285,24836.0
2023-11-29 14:50:00,97.94,97.95,97.93,97.94,15556.0,94.6285,94.6382,94.6188,94.6285,15556.0
2023-11-29 14:55:00,97.94,97.97,97.93,97.97,6057.0,94.6285,94.6575,94.6188,94.6575,6057.0
2023-11-29 15:00:00,97.97,97.98,97.94,97.95,24584.0,94.6575,94.6671,94.6285,94.6382,24584.0
2023-11-29 15:05:00,97.95,97.97,97.92,97.96,10201.0,94.6382,94.6575,94.6092,94.6478,10201.0
2023-11-29 15:10:00,97.95,97.95,97.89,97.89,26216.0,94.6382,94.6382,94.5802,94.5802,26216.0
2023-11-29 15:15:00,97.89,97.9,97.79,97.83,39605.0,94.5802,94.5899,94.4836,94.5222,39605.0
2023-11-29 15:20:00,97.83,97.83,97.76,97.77,33102.0,94.5222,94.5222,94.4546,94.4642,33102.0
2023-11-29 15:25:00,97.77,97.77,97.73,97.75,11943.0,94.4642,94.4642,94.4256,94.4449,11943.0
2023-11-29 15:30:00,97.74,97.77,97.74,97.75,10696.0,94.4353,94.4642,94.4353,94.4449,10696.0
2023-11-29 15:35:00,97.74,97.75,97.71,97.71,15021.0,94.4353,94.4449,94.4063,94.4063,15021.0
2023-11-29 15:40:00,97.72,97.78,97.7,97.78,23380.0,94.4159,94.4739,94.3966,94.4739,23380.0
2023-11-29 15:45:00,97.78,97.78,97.74,97.77,14756.0,94.4739,94.4739,94.4353,94.4642,14756.0
2023-11-29 15:50:00,97.77,97.78,97.75,97.76,62515.0,94.4642,94.4739,94.4449,94.4546,62515.0
2023-11-29 15:55:00,97.77,97.79,97.74,97.78,66730.0,94.4642,94.4836,94.4353,94.4739,66730.0
2023-11-30 09:30:00,97.89,97.95,97.79,97.82,93413.0,94.5802,94.6382,94.4836,94.5126,93413.0
2023-11-30 09:35:00,97.81,97.82,97.69,97.7,83481.0,94.5029,94.5126,94.387,94.3966,83481.0
2023-11-30 09:40:00,97.7,97.76,97.62,97.71,90112.0,94.3966,94.4546,94.3193,94.4063,90112.0
2023-11-30 09:45:00,97.73,97.73,97.58,97.65,78550.0,94.4256,94.4256,94.2807,94.3483,78550.0
2023-11-30 09:50:00,97.66,97.83,97.66,97.83,105368.0,94.358,94.5222,94.358,94.5222,105368.0
2023-11-30 09:55:00,97.82,97.86,97.8,97.83,37109.0,94.5126,94.5512,94.4932,94.5222,37109.0
2023-11-30 10:00:00,97.83,97.84,97.69,97.69,66019.0,94.5222,94.5319,94.387,94.387,66019.0
2023-11-30 10:05:00,97.7,97.79,97.7,97.72,47441.0,94.3966,94.4836,94.3966,94.4159,47441.0
2023-11-30 10:10:00,97.72,97.88,97.69,97.87,51305.0,94.4159,94.5705,94.387,94.5609,51305.0
2023-11-30 10:15:00,97.86,97.94,97.84,97.87,19425.0,94.5512,94.6285,94.5319,94.5609,19425.0
2023-11-30 10:20:00,97.87,97.94,97.84,97.88,9583.0,94.5609,94.6285,94.5319,94.5705,9583.0
2023-11-30 10:25:00,97.88,97.9,97.81,97.82,13463.0,94.5705,94.5899,94.5029,94.5126,13463.0
2023-11-30 10:30:00,97.83,97.94,97.8,97.93,8733.0,94.5222,94.6285,94.4932,94.6188,8733.0
2023-11-30 10:35:00,97.92,97.92,97.72,97.74,6775.0,94.6092,94.6092,94.4159,94.4353,6775.0
2023-11-30 10:40:00,97.75,97.82,97.73,97.8,9882.0,94.4449,94.5126,94.4256,94.4932,9882.0
2023-11-30 10:45:00,97.8,97.81,97.68,97.7,6672.0,94.4932,94.5029,94.3773,94.3966,6672.0
2023-11-30 10:50:00,97.69,97.76,97.68,97.73,7887.0,94.387,94.4546,94.3773,94.4256,7887.0
2023-11-30 10:55:00,97.74,97.86,97.74,97.86,57680.0,94.4353,94.5512,94.4353,94.5512,57680.0
2023-11-30 11:00:00,97.85,97.9,97.81,97.83,134258.0,94.5415,94.5899,94.5029,94.5222,134258.0
2023-11-30 11:05:00,97.84,97.86,97.79,97.81,86894.0,94.5319,94.5512,94.4836,94.5029,86894.0
2023-11-30 11:10:00,97.81,97.88,97.79,97.87,127318.0,94.5029,94.5705,94.4836,94.5609,127318.0
2023-11-30 11:15:00,97.87,97.89,97.76,97.76,19730.0,94.5609,94.5802,94.4546,94.4546,19730.0
2023-11-30 11:20:00,97.76,97.79,97.72,97.79,13432.0,94.4546,94.4836,94.4159,94.4836,13432.0
2023-11-30 11:25:00,97.78,97.83,97.75,97.77,13836.0,94.4739,94.5222,94.4449,94.4642,13836.0
2023-11-30 11:30:00,97.77,97.77,97.72,97.74,20693.0,94.4642,94.4642,94.4159,94.4353,20693.0
2023-11-30 11:35:00,97.73,97.75,97.7,97.7,6028.0,94.4256,94.4449,94.3966,94.3966,6028.0
2023-11-30 11:40:00,97.71,97.73,97.69,97.7,5877.0,94.4063,94.4256,94.387,94.3966,5877.0
2023-11-30 11:45:00,97.71,97.73,97.67,97.73,8982.0,94.4063,94.4256,94.3676,94.4256,8982.0
2023-11-30 11:50:00,97.73,97.75,97.72,97.72,5034.0,94.4256,94.4449,94.4159,94.4159,5034.0
2023-11-30 11:55:00,97.72,97.72,97.64,97.64,26569.0,94.4159,94.4159,94.3386,94.3386,26569.0
2023-11-30 12:00:00,97.64,97.74,97.62,97.73,38393.0,94.3386,94.4353,94.3193,94.4256,38393.0
2023-11-30 12:05:00,97.74,97.75,97.72,97.74,11369.0,94.4353,94.4449,94.4159,94.4353,11369.0
2023-11-30 12:10:00,97.75,97.75,97.7,97.73,63256.0,94.4449,94.4449,94.3966,94.4256,63256.0
2023-11-30 12:15:00,97.72,97.72,97.62,97.65,8209.0,94.4159,94.4159,94.3193,94.3483,8209.0
2023-11-30 12:20:00,97.62,97.64,97.6,97.61,7061.0,94.3193,94.3386,94.3,94.3097,7061.0
2023-11-30 12:25:00,97.61,97.63,97.61,97.62,7155.0,94.3097,94.329,94.3097,94.3193,7155.0
2023-11-30 12:30:00,97.62,97.68,97.6,97.61,94901.0,94.3193,94.3773,94.3,94.3097,94901.0
2023-11-30 12:35:00,97.62,97.65,97.62,97.65,9142.0,94.3193,94.3483,94.3193,94.3483,9142.0
2023-11-30 12:40:00,97.65,97.73,97.64,97.73,7851.0,94.3483,94.4256,94.3386,94.4256,7851.0
2023-11-30 12:45:00,97.73,97.74,97.7,97.7,4245.0,94.4256,94.4353,94.3966,94.3966,4245.0
2023-11-30 12:50:00,97.71,97.73,97.7,97.7,25713.0,94.4063,94.4256,94.3966,94.3966,25713.0
2023-11-30 12:55:00,97.7,97.71,97.67,97.7,6775.0,94.3966,94.4063,94.3676,94.3966,6775.0
2023-11-30 13:00:00,97.7,97.7,97.68,97.69,5816.0,94.3966,94.3966,94.3773,94.387,5816.0
2023-11-30 13:05:00,97.69,97.7,97.63,97.64,7008.0,94.387,94.3966,94.329,94.3386,7008.0
2023-11-30 13:10:00,97.64,97.67,97.64,97.66,12307.0,94.3386,94.3676,94.3386,94.358,12307.0
2023-11-30 13:15:00,97.67,97.7,97.66,97.68,19139.0,94.3676,94.3966,94.358,94.3773,19139.0
2023-11-30 13:20:00,97.69,97.74,97.68,97.71,5445.0,94.387,94.4353,94.3773,94.4063,5445.0
2023-11-30 13:25:00,97.71,97.72,97.65,97.66,10092.0,94.4063,94.4159,94.3483,94.358,10092.0
2023-11-30 13:30:00,97.65,97.7,97.59,97.69,11387.0,94.3483,94.3966,94.2903,94.387,11387.0
2023-11-30 13:35:00,97.69,97.72,97.68,97.7,33763.0,94.387,94.4159,94.3773,94.3966,33763.0
2023-11-30 13:40:00,97.7,97.7,97.66,97.66,12793.0,94.3966,94.3966,94.358,94.358,12793.0
2023-11-30 13:45:00,97.66,97.66,97.63,97.63,3976.0,94.358,94.358,94.329,94.329,3976.0
2023-11-30 13:50:00,97.63,97.64,97.59,97.62,86791.0,94.329,94.3386,94.2903,94.3193,86791.0
2023-11-30 13:55:00,97.62,97.69,97.62,97.69,10665.0,94.3193,94.387,94.3193,94.387,10665.0
2023-11-30 14:00:00,97.68,97.72,97.68,97.7,15946.0,94.3773,94.4159,94.3773,94.3966,15946.0
2023-11-30 14:05:00,97.7,97.74,97.7,97.73,14551.0,94.3966,94.4353,94.3966,94.4256,14551.0
2023-11-30 14:10:00,97.73,97.78,97.73,97.77,8302.0,94.4256,94.4739,94.4256,94.4642,8302.0
2023-11-30 14:15:00,97.77,97.8,97.76,97.78,5094.0,94.4642,94.4932,94.4546,94.4739,5094.0
2023-11-30 14:20:00,97.78,97.79,97.76,97.78,9848.0,94.4739,94.4836,94.4546,94.4739,9848.0
2023-11-30 14:25:00,97.78,97.78,97.75,97.76,5083.0,94.4739,94.4739,94.4449,94.4546,5083.0
2023-11-30 14:30:00,97.76,97.81,97.73,97.8,11109.0,94.4546,94.5029,94.4256,94.4932,11109.0
2023-11-30 14:35:00,97.8,97.82,97.8,97.81,7732.0,94.4932,94.5126,94.4932,94.5029,7732.0
2023-11-30 14:40:00,97.81,97.86,97.8,97.86,26301.0,94.5029,94.5512,94.4932,94.5512,26301.0
2023-11-30 14:45:00,97.86,97.88,97.83,97.88,18467.0,94.5512,94.5705,94.5222,94.5705,18467.0
2023-11-30 14:50:00,97.88,97.89,97.87,97.89,19305.0,94.5705,94.5802,94.5609,94.5802,19305.0
2023-11-30 14:55:00,97.88,97.9,97.86,97.9,11199.0,94.5705,94.5899,94.5512,94.5899,11199.0
2023-11-30 15:00:00,97.9,97.9,97.84,97.86,33634.0,94.5899,94.5899,94.5319,94.5512,33634.0
2023-11-30 15:05:00,97.84,97.84,97.77,97.78,11360.0,94.5319,94.5319,94.4642,94.4739,11360.0
2023-11-30 15:10:00,97.77,97.81,97.77,97.78,32336.0,94.4642,94.5029,94.4642,94.4739,32336.0
2023-11-30 15:15:00,97.77,97.77,97.74,97.75,8717.0,94.4642,94.4642,94.4353,94.4449,8717.0
2023-11-30 15:20:00,97.75,97.76,97.69,97.69,22703.0,94.4449,94.4546,94.387,94.387,22703.0
2023-11-30 15:25:00,97.69,97.7,97.64,97.69,12050.0,94.387,94.3966,94.3386,94.387,12050.0
2023-11-30 15:30:00,97.69,97.73,97.67,97.72,8387.0,94.387,94.4256,94.3676,94.4159,8387.0
2023-11-30 15:35:00,97.71,97.76,97.71,97.76,34669.0,94.4063,94.4546,94.4063,94.4546,34669.0
2023-11-30 15:40:00,97.76,97.9,97.75,97.9,18464.0,94.4546,94.5899,94.4449,94.5899,18464.0
2023-11-30 15:45:00,97.89,97.9,97.84,97.84,19842.0,94.5802,94.5899,94.5319,94.5319,19842.0
2023-11-30 15:50:00,97.84,98.05,97.84,98.02,56543.0,94.5319,94.7348,94.5319,94.7058,56543.0
2023-11-30 15:55:00,98.02,98.12,98.01,98.04,289163.0,94.7058,94.8024,94.6961,94.7251,289163.0
2023-12-01 09:30:00,97.83,97.94,97.77,97.82,128532.0,94.5222,94.6285,94.4642,94.5126,128532.0
2023-12-01 09:35:00,97.84,97.91,97.8,97.9,59167.0,94.5319,94.5995,94.4932,94.5899,59167.0
2023-12-01 09:40:00,97.89,97.97,97.89,97.97,33547.0,94.5802,94.6575,94.5802,94.6575,33547.0
2023-12-01 09:45:00,97.98,98.0,97.94,97.97,12618.0,94.6671,94.6865,94.6285,94.6575,12618.0
2023-12-01 09:50:00,97.97,97.99,97.91,97.99,93511.0,94.6575,94.6768,94.5995,94.6768,93511.0
2023-12-01 09:55:00,97.99,98.01,97.95,98.0,16389.0,94.6768,94.6961,94.6382,94.6865,16389.0
2023-12-01 10:00:00,98.03,98.25,98.0,98.19,31224.0,94.7155,94.928,94.6865,94.87,31224.0
2023-12-01 10:05:00,98.17,98.21,98.1,98.17,23609.0,94.8507,94.8894,94.7831,94.8507,23609.0
2023-12-01 10:10:00,98.17,98.2,98.07,98.08,14202.0,94.8507,94.8797,94.7541,94.7638,14202.0
2023-12-01 10:15:00,98.1,98.12,98.01,98.12,15100.0,94.7831,94.8024,94.6961,94.8024,15100.0
2023-12-01 10:20:00,98.13,98.13,98.07,98.09,14263.0,94.8121,94.8121,94.7541,94.7734,14263.0
2023-12-01 10:25:00,98.1,98.1,98.0,98.01,24065.0,94.7831,94.7831,94.6865,94.6961,24065.0
2023-12-01 10:30:00,98.0,98.08,97.95,98.08,55949.0,94.6865,94.7638,94.6382,94.7638,55949.0
2023-12-01 10:35:00,98.07,98.13,98.05,98.05,25956.0,94.7541,94.8121,94.7348,94.7348,25956.0
2023-12-01 10:40:00,98.05,98.09,98.01,98.09,23594.0,94.7348,94.7734,94.6961,94.7734,23594.0
2023-12-01 10:45:00,98.09,98.15,98.08,98.15,56596.0,94.7734,94.8314,94.7638,94.8314,56596.0
2023-12-01 10:50:00,98.14,98.17,98.13,98.16,29255.0,94.8217,94.8507,94.8121,94.8411,29255.0
2023-12-01 10:55:00,98.16,98.16,98.11,98.14,37273.0,94.8411,94.8411,94.7927,94.8217,37273.0
2023-12-01 11:00:00,98.12,98.18,97.92,98.15,127975.0,94.8024,94.8604,94.6092,94.8314,127975.0
2023-12-01 11:05:00,98.12,98.22,98.04,98.19,55626.0,94.8024,94.899,94.7251,94.87,55626.0
2023-12-01 11:10:00,98.22,98.37,98.19,98.37,34184.0,94.899,95.044,94.87,95.044,34184.0
2023-12-01 11:15:00,98.35,98.39,98.28,98.33,35753.0,95.0246,95.0633,94.957,95.0053,35753.0
2023-12-01 11:20:00,98.33,98.33,98.23,98.3,14596.0,95.0053,95.0053,94.9087,94.9763,14596.0
2023-12-01 11:25:00,98.3,98.42,98.3,98.42,13908.0,94.9763,95.0923,94.9763,95.0923,13908.0
2023-12-01 11:30:00,98.41,98.48,98.29,98.46,29364.0,95.0826,95.1502,94.9667,95.1309,29364.0
2023-12-01 11:35:00,98.45,98.46,98.35,98.4,13002.0,95.1213,95.1309,95.0246,95.0729,13002.0
2023-12-01 11:40:00,98.4,98.57,98.39,98.57,66533.0,95.0729,95.2372,95.0633,95.2372,66533.0
2023-12-01 11:45:00,98.56,98.56,98.46,98.54,13988.0,95.2275,95.2275,95.1309,95.2082,13988.0
2023-12-01 11:50:00,98.54,98.68,98.52,98.63,274927.0,95.2082,95.3435,95.1889,95.2952,274927.0
2023-12-01 11:55:00,98.63,98.64,98.6,98.6,23384.0,95.2952,95.3048,95.2662,95.2662,23384.0
2023-12-01 12:00:00,98.59,98.61,98.56,98.6,30691.0,95.2565,95.2758,95.2275,95.2662,30691.0
2023-12-01 12:05:00,98.59,98.69,98.57,98.64,60667.0,95.2565,95.3531,95.2372,95.3048,60667.0
2023-12-01 12:10:00,98.64,98.7,98.62,98.68,52003.0,95.3048,95.3628,95.2855,95.3435,52003.0
2023-12-01 12:15:00,98.68,98.7,98.59,98.61,29565.0,95.3435,95.3628,95.2565,95.2758,29565.0
2023-12-01 12:20:00,98.62,98.67,98.58,98.64,33627.0,95.2855,95.3338,95.2469,95.3048,33627.0
2023-12-01 12:25:00,98.65,98.71,98.63,98.69,31120.0,95.3145,95.3725,95.2952,95.3531,31120.0
2023-12-01 12:30:00,98.69,98.76,98.67,98.69,39299.0,95.3531,95.4208,95.3338,95.3531,39299.0
2023-12-01 12:35:00,98.68,98.75,98.67,98.74,61403.0,95.3435,95.4111,95.3338,95.4014,61403.0
2023-12-01 12:40:00,98.74,98.78,98.71,98.76,16869.0,95.4014,95.4401,95.3725,95.4208,16869.0
2023-12-01 12:45:00,98.76,98.82,98.76,98.82,21796.0,95.4208,95.4787,95.4208,95.4787,21796.0
2023-12-01 12:50:00,98.8,98.83,98.79,98.82,15021.0,95.4594,95.4884,95.4498,95.4787,15021.0
2023-12-01 12:55:00,98.83,98.85,98.81,98.82,25072.0,95.4884,95.5077,95.4691,95.4787,25072.0
2023-12-01 13:00:00,98.82,98.84,98.8,98.81,85265.0,95.4787,95.4981,95.4594,95.4691,85265.0
2023-12-01 13:05:00,98.8,98.8,98.73,98.77,60977.0,95.4594,95.4594,95.3918,95.4304,60977.0
2023-12-01 13:10:00,98.77,98.78,98.7,98.73,18191.0,95.4304,95.4401,95.3628,95.3918,18191.0
2023-12-01 13:15:00,98.73,98.76,98.71,98.75,13000.0,95.3918,95.4208,95.3725,95.4111,13000.0
2023-12-01 13:20:00,98.75,98.77,98.7,98.77,17470.0,95.4111,95.4304,95.3628,95.4304,17470.0
2023-12-01 13:25:00,98.76,98.77,98.67,98.69,24847.0,95.4208,95.4304,95.3338,95.3531,24847.0
2023-12-01 13:30:00,98.68,98.71,98.65,98.7,71295.0,95.3435,95.3725,95.3145,95.3628,71295.0
2023-12-01 13:35:00,98.7,98.72,98.65,98.67,31215.0,95.3628,95.3821,95.3145,95.3338,31215.0
2023-12-01 13:40:00,98.66,98.71,98.62,98.7,53158.0,95.3242,95.3725,95.2855,95.3628,53158.0
2023-12-01 13:45:00,98.69,98.71,98.67,98.68,15354.0,95.3531,95.3725,95.3338,95.3435,15354.0
2023-12-01 13:50:00,98.68,98.7,98.64,98.65,30572.0,95.3435,95.3628,95.3048,95.3145,30572.0
2023-12-01 13:55:00,98.65,98.68,98.64,98.65,11036.0,95.3145,95.3435,95.3048,95.3145,11036.0
2023-12-01 14:00:00,98.65,98.7,98.63,98.69,18186.0,95.3145,95.3628,95.2952,95.3531,18186.0
2023-12-01 14:05:00,98.68,98.68,98.64,98.65,33428.0,95.3435,95.3435,95.3048,95.3145,33428.0
2023-12-01 14:10:00,98.63,98.72,98.63,98.72,13429.0,95.2952,95.3821,95.2952,95.3821,13429.0
2023-12-01 14:15:00,98.7,98.71,98.68,98.69,18472.0,95.3628,95.3725,95.3435,95.3531,18472.0
2023-12-01 14:20:00,98.67,98.74,98.66,98.74,10512.0,95.3338,95.4014,95.3242,95.4014,10512.0
2023-12-01 14:25:00,98.72,98.73,98.68,98.71,36930.0,95.3821,95.3918,95.3435,95.3725,36930.0
2023-12-01 14:30:00,98.72,98.72,98.68,98.7,20278.0,95.3821,95.3821,95.3435,95.3628,20278.0
2023-12-01 14:35:00,98.7,98.72,98.67,98.72,14116.0,95.3628,95.3821,95.3338,95.3821,14116.0
2023-12-01 14:40:00,98.72,98.72,98.65,98.69,14152.0,95.3821,95.3821,95.3145,95.3531,14152.0
2023-12-01 14:45:00,98.69,98.71,98.67,98.71,15795.0,95.3531,95.3725,95.3338,95.3725,15795.0
2023-12-01 14:50:00,98.7,98.72,98.7,98.71,9093.0,95.3628,95.3821,95.3628,95.3725,9093.0
2023-12-01 14:55:00,98.71,98.75,98.7,98.75,13839.0,95.3725,95.4111,95.3628,95.4111,13839.0
2023-12-01 15:00:00,98.74,98.76,98.72,98.73,15035.0,95.4014,95.4208,95.3821,95.3918,15035.0
2023-12-01 15:05:00,98.71,98.73,98.64,98.69,19200.0,95.3725,95.3918,95.3048,95.3531,19200.0
2023-12-01 15:10:00,98.69,98.74,98.68,98.72,11755.0,95.3531,95.4014,95.3435,95.3821,11755.0
2023-12-01 15:15:00,98.71,98.73,98.69,98.7,17152.0,95.3725,95.3918,95.3531,95.3628,17152.0
2023-12-01 15:20:00,98.7,98.71,98.67,98.7,15121.0,95.3628,95.3725,95.3338,95.3628,15121.0
2023-12-01 15:25:00,98.7,98.76,98.7,98.76,19850.0,95.3628,95.4208,95.3628,95.4208,19850.0
2023-12-01 15:30:00,98.76,98.78,98.74,98.78,36350.0,95.4208,95.4401,95.4014,95.4401,36350.0
2023-12-01 15:35:00,98.78,98.78,98.71,98.73,23897.0,95.4401,95.4401,95.3725,95.3918,23897.0
2023-12-01 15:40:00,98.72,98.75,98.71,98.74,22182.0,95.3821,95.4111,95.3725,95.4014,22182.0
2023-12-01 15:45:00,98.73,98.75,98.71,98.75,43919.0,95.3918,95.4111,95.3725,95.4111,43919.0
2023-12-01 15:50:00,98.75,98.77,98.69,98.7,65814.0,95.4111,95.4304,95.3531,95.3628,65814.0
2023-12-01 15:55:00,98.7,98.81,98.7,98.76,124629.0,95.3628,95.4691,95.3628,95.4208,124629.0
2023-12-04 09:30:00,97.93,98.15,97.92,98.15,77486.0,94.6188,94.8314,94.6092,94.8314,77486.0
2023-12-04 09:35:00,98.14,98.2,98.08,98.16,39078.0,94.8217,94.8797,94.7638,94.8411,39078.0
2023-12-04 09:40:00,98.17,98.25,98.17,98.21,52506.0,94.8507,94.928,94.8507,94.8894,52506.0
2023-12-04 09:45:00,98.21,98.31,98.21,98.29,143065.0,94.8894,94.986,94.8894,94.9667,143065.0
2023-12-04 09:50:00,98.28,98.28,98.2,98.2,41259.0,94.957,94.957,94.8797,94.8797,41259.0
2023-12-04 09:55:00,98.21,98.22,98.11,98.12,27578.0,94.8894,94.899,94.7927,94.8024,27578.0
2023-12-04 10:00:00,98.12,98.15,98.08,98.15,7035.0,94.8024,94.8314,94.7638,94.8314,7035.0
2023-12-04 10:05:00,98.15,98.18,98.11,98.15,10767.0,94.8314,94.8604,94.7927,94.8314,10767.0
2023-12-04 10:10:00,98.17,98.17,98.09,98.11,4965.0,94.8507,94.8507,94.7734,94.7927,4965.0
2023-12-04 10:15:00,98.12,98.12,98.03,98.05,30829.0,94.8024,94.8024,94.7155,94.7348,30829.0
2023-12-04 10:20:00,98.06,98.09,97.9,97.91,21927.0,94.7444,94.7734,94.5899,94.5995,21927.0
2023-12-04 10:25:00,97.92,97.94,97.84,97.87,8850.0,94.6092,94.6285,94.5319,94.5609,8850.0
2023-12-04 10:30:00,97.87,97.9,97.78,97.79,23760.0,94.5609,94.5899,94.4739,94.4836,23760.0
2023-12-04 10:35:00,97.8,97.85,97.76,97.81,10133.0,94.4932,94.5415,94.4546,94.5029,10133.0
2023-12-04 10:40:00,97.81,97.83,97.78,97.83,23323.0,94.5029,94.5222,94.4739,94.5222,23323.0
2023-12-04 10:45:00,97.83,97.84,97.81,97.83,13393.0,94.5222,94.5319,94.5029,94.5222,13393.0
2023-12-04 10:50:00,97.82,97.82,97.75,97.76,42215.0,94.5126,94.5126,94.4449,94.4546,42215.0
2023-12-04 10:55:00,97.78,97.79,97.73,97.77,7449.0,94.4739,94.4836,94.4256,94.4642,7449.0
2023-12-04 11:00:00,97.76,97.79,97.74,97.75,10871.0,94.4546,94.4836,94.4353,94.4449,10871.0
2023-12-04 11:05:00,97.75,97.78,97.73,97.77,7067.0,94.4449,94.4739,94.4256,94.4642,7067.0
2023-12-04 11:10:00,97.77,97.81,97.74,97.81,12349.0,94.4642,94.5029,94.4353,94.5029,12349.0
2023-12-04 11:15:00,97.82,97.86,97.82,97.84,11490.0,94.5126,94.5512,94.5126,94.5319,11490.0
2023-12-04 11:20:00,97.84,97.89,97.82,97.87,10107.0,94.5319,94.5802,94.5126,94.5609,10107.0
2023-12-04 11:25:00,97.84,97.87,97.81,97.87,7300.0,94.5319,94.5609,94.5029,94.5609,7300.0
2023-12-04 11:30:00,97.86,97.89,97.84,97.84,8274.0,94.5512,94.5802,94.5319,94.5319,8274.0
2023-12-04 11:35:00,97.84,97.87,97.83,97.86,12186.0,94.5319,94.5609,94.5222,94.5512,12186.0
2023-12-04 11:40:00,97.87,97.91,97.86,97.89,23509.0,94.5609,94.5995,94.5512,94.5802,23509.0
2023-12-04 11:45:00,97.88,97.96,97.88,97.93,8150.0,94.5705,94.6478,94.5705,94.6188,8150.0
2023-12-04 11:50:00,97.93,97.99,97.93,97.95,7253.0,94.6188,94.6768,94.6188,94.6382,7253.0
2023-12-04 11:55:00,97.95,98.05,97.95,98.05,6194.0,94.6382,94.7348,94.6382,94.7348,6194.0
2023-12-04 12:00:00,98.06,98.07,98.01,98.04,18527.0,94.7444,94.7541,94.6961,94.7251,18527.0
2023-12-04 12:05:00,98.02,98.08,98.02,98.06,2509.0,94.7058,94.7638,94.7058,94.7444,2509.0
2023-12-04 12:10:00,98.08,98.08,98.05,98.08,15119.0,94.7638,94.7638,94.7348,94.7638,15119.0
2023-12-04 12:15:00,98.08,98.12,98.06,98.07,117025.0,94.7638,94.8024,94.7444,94.7541,117025.0
2023-12-04 12:20:00,98.07,98.09,98.03,98.05,18428.0,94.7541,94.7734,94.7155,94.7348,18428.0
2023-12-04 12:25:00,98.05,98.11,98.05,98.09,14568.0,94.7348,94.7927,94.7348,94.7734,14568.0
2023-12-04 12:30:00,98.1,98.16,98.07,98.16,44876.0,94.7831,94.8411,94.7541,94.8411,44876.0
2023-12-04 12:35:00,98.16,98.16,98.09,98.12,34196.0,94.8411,94.8411,94.7734,94.8024,34196.0
2023-12-04 12:40:00,98.12,98.14,98.11,98.13,16229.0,94.8024,94.8217,94.7927,94.8121,16229.0
2023-12-04 12:45:00,98.14,98.14,98.12,98.13,36869.0,94.8217,94.8217,94.8024,94.8121,36869.0
2023-12-04 12:50:00,98.12,98.16,98.11,98.14,8371.0,94.8024,94.8411,94.7927,94.8217,8371.0
2023-12-04 12:55:00,98.13,98.17,98.13,98.17,5220.0,94.8121,94.8507,94.8121,94.8507,5220.0
2023-12-04 13:00:00,98.16,98.16,98.1,98.11,7402.0,94.8411,94.8411,94.7831,94.7927,7402.0
2023-12-04 13:05:00,98.1,98.12,98.07,98.09,10905.0,94.7831,94.8024,94.7541,94.7734,10905.0
2023-12-04 13:10:00,98.09,98.09,98.07,98.08,10905.0,94.7734,94.7734,94.7541,94.7638,10905.0
2023-12-04 13:15:00,98.08,98.09,98.06,98.08,9469.0,94.7638,94.7734,94.7444,94.7638,9469.0
2023-12-04 13:20:00,98.08,98.09,98.01,98.02,10583.0,94.7638,94.7734,94.6961,94.7058,10583.0
2023-12-04 13:25:00,98.01,98.01,97.97,97.97,45724.0,94.6961,94.6961,94.6575,94.6575,45724.0
2023-12-04 13:30:00,97.96,98.01,97.95,98.01,22831.0,94.6478,94.6961,94.6382,94.6961,22831.0
2023-12-04 13:35:00,97.98,98.03,97.98,98.01,2158.0,94.6671,94.7155,94.6671,94.6961,2158.0
2023-12-04 13:40:00,98.02,98.03,97.99,98.0,7460.0,94.7058,94.7155,94.6768,94.6865,7460.0
2023-12-04 13:45:00,98.0,98.03,97.98,98.01,10212.0,94.6865,94.7155,94.6671,94.6961,10212.0
2023-12-04 13:50:00,98.01,98.02,98.0,98.01,5098.0,94.6961,94.7058,94.6865,94.6961,5098.0
2023-12-04 13:55:00,98.01,98.02,97.97,97.98,3913.0,94.6961,94.7058,94.6575,94.6671,3913.0
2023-12-04 14:00:00,97.98,98.01,97.92,97.93,20204.0,94.6671,94.6961,94.6092,94.6188,20204.0
2023-12-04 14:05:00,97.94,97.95,97.91,97.93,6867.0,94.6285,94.6382,94.5995,94.6188,6867.0
2023-12-04 14:10:00,97.94,98.02,97.93,98.02,14980.0,94.6285,94.7058,94.6188,94.7058,14980.0
2023-12-04 14:15:00,98.01,98.02,97.99,97.99,34396.0,94.6961,94.7058,94.6768,94.6768,34396.0
2023-12-04 14:20:00,98.0,98.01,97.96,97.97,12613.0,94.6865,94.6961,94.6478,94.6575,12613.0
2023-12-04 14:25:00,97.97,98.0,97.96,97.98,52982.0,94.6575,94.6865,94.6478,94.6671,52982.0
2023-12-04 14:30:00,97.98,98.03,97.95,97.97,6725.0,94.6671,94.7155,94.6382,94.6575,6725.0
2023-12-04 14:35:00,97.98,98.04,97.98,98.0,14888.0,94.6671,94.7251,94.6671,94.6865,14888.0
2023-12-04 14:40:00,98.01,98.05,98.0,98.05,12311.0,94.6961,94.7348,94.6865,94.7348,12311.0
2023-12-04 14:45:00,98.05,98.06,97.99,98.04,11777.0,94.7348,94.7444,94.6768,94.7251,11777.0
2023-12-04 14:50:00,98.04,98.05,98.02,98.03,15138.0,94.7251,94.7348,94.7058,94.7155,15138.0
2023-12-04 14:55:00,98.03,98.06,98.02,98.03,101123.0,94.7155,94.7444,94.7058,94.7155,101123.0
2023-12-04 15:00:00,98.03,98.06,98.01,98.02,13931.0,94.7155,94.7444,94.6961,94.7058,13931.0
2023-12-04 15:05:00,98.01,98.02,97.98,98.0,14265.0,94.6961,94.7058,94.6671,94.6865,14265.0
2023-12-04 15:10:00,98.0,98.03,97.99,98.01,18883.0,94.6865,94.7155,94.6768,94.6961,18883.0
2023-12-04 15:15:00,98.01,98.05,97.98,98.05,8326.0,94.6961,94.7348,94.6671,94.7348,8326.0
2023-12-04 15:20:00,98.05,98.07,98.01,98.02,29060.0,94.7348,94.7541,94.6961,94.7058,29060.0
2023-12-04 15:25:00,98.03,98.03,98.0,98.03,8310.0,94.7155,94.7155,94.6865,94.7155,8310.0
2023-12-04 15:30:00,98.04,98.08,98.0,98.08,11846.0,94.7251,94.7638,94.6865,94.7638,11846.0
2023-12-04 15:35:00,98.07,98.08,98.04,98.06,20380.0,94.7541,94.7638,94.7251,94.7444,20380.0
2023-12-04 15:40:00,98.06,98.13,98.06,98.12,20089.0,94.7444,94.8121,94.7444,94.8024,20089.0
2023-12-04 15:45:00,98.12,98.14,98.09,98.14,25642.0,94.8024,94.8217,94.7734,94.8217,25642.0
2023-12-04 15:50:00,98.14,98.2,98.14,98.16,62951.0,94.8217,94.8797,94.8217,94.8411,62951.0
2023-12-04 15:55:00,98.15,98.18,98.12,98.15,113397.0,94.8314,94.8604,94.8024,94.8314,113397.0
2023-12-05 09:30:00,97.8,97.83,97.74,97.78,91155.0,94.4932,94.5222,94.4353,94.4739,91155.0
2023-12-05 09:35:00,97.77,97.81,97.71,97.73,26986.0,94.4642,94.5029,94.4063,94.4256,26986.0
2023-12-05 09:40:00,97.73,97.77,97.69,97.74,41812.0,94.4256,94.4642,94.387,94.4353,41812.0
2023-12-05 09:45:00,97.73,97.8,97.66,97.79,71959.0,94.4256,94.4932,94.358,94.4836,71959.0
2023-12-05 09:50:00,97.78,97.83,97.74,97.82,13405.0,94.4739,94.5222,94.4353,94.5126,13405.0
2023-12-05 09:55:00,97.81,97.83,97.76,97.79,36830.0,94.5029,94.5222,94.4546,94.4836,36830.0
2023-12-05 10:00:00,97.76,98.13,97.76,98.08,58474.0,94.4546,94.8121,94.4546,94.7638,58474.0
2023-12-05 10:05:00,98.09,98.09,97.94,97.94,12940.0,94.7734,94.7734,94.6285,94.6285,12940.0
2023-12-05 10:10:00,97.98,98.01,97.87,97.92,20238.0,94.6671,94.6961,94.5609,94.6092,20238.0
2023-12-05 10:15:00,97.91,97.93,97.87,97.93,109043.0,94.5995,94.6188,94.5609,94.6188,109043.0
2023-12-05 10:20:00,97.93,98.06,97.93,98.01,28506.0,94.6188,94.7444,94.6188,94.6961,28506.0
2023-12-05 10:25:00,98.01,98.01,97.86,97.97,20031.0,94.6961,94.6961,94.5512,94.6575,20031.0
2023-12-05 10:30:00,97.97,98.0,97.9,97.9,10118.0,94.6575,94.6865,94.5899,94.5899,10118.0
2023-12-05 10:35:00,97.9,97.96,97.89,97.95,57096.0,94.5899,94.6478,94.5802,94.6382,57096.0
2023-12-05 10:40:00,97.95,98.01,97.91,98.0,17807.0,94.6382,94.6961,94.5995,94.6865,17807.0
2023-12-05 10:45:00,98.0,98.06,98.0,98.06,8363.0,94.6865,94.7444,94.6865,94.7444,8363.0
2023-12-05 10:50:00,98.05,98.09,98.02,98.06,18499.0,94.7348,94.7734,94.7058,94.7444,18499.0
2023-12-05 10:55:00,98.07,98.13,98.07,98.12,28456.0,94.7541,94.8121,94.7541,94.8024,28456.0
2023-12-05 11:00:00,98.13,98.16,98.09,98.15,16957.0,94.8121,94.8411,94.7734,94.8314,16957.0
2023-12-05 11:05:00,98.15,98.18,98.12,98.12,15793.0,94.8314,94.8604,94.8024,94.8024,15793.0
2023-12-05 11:10:00,98.13,98.13,97.99,98.01,13479.0,94.8121,94.8121,94.6768,94.6961,13479.0
2023-12-05 11:15:00,98.0,98.01,97.82,97.82,14133.0,94.6865,94.6961,94.5126,94.5126,14133.0
2023-12-05 11:20:00,97.84,97.89,97.79,97.88,9108.0,94.5319,94.5802,94.4836,94.5705,9108.0
2023-12-05 11:25:00,97.86,97.95,97.86,97.92,8009.0,94.5512,94.6382,94.5512,94.6092,8009.0
2023-12-05 11:30:00,97.93,97.99,97.92,97.94,8504.0,94.6188,94.6768,94.6092,94.6285,8504.0
2023-12-05 11:35:00,97.94,97.97,97.92,97.95,7827.0,94.6285,94.6575,94.6092,94.6382,7827.0
2023-12-05 11:40:00,97.97,97.99,97.93,97.96,82977.0,94.6575,94.6768,94.6188,94.6478,82977.0
2023-12-05 11:45:00,97.95,97.99,97.93,97.96,14232.0,94.6382,94.6768,94.6188,94.6478,14232.0
2023-12-05 11:50:00,97.95,97.95,97.74,97.75,15619.0,94.6382,94.6382,94.4353,94.4449,15619.0
2023-12-05 11:55:00,97.78,97.87,97.76,97.87,9907.0,94.4739,94.5609,94.4546,94.5609,9907.0
2023-12-05 12:00:00,97.87,97.92,97.87,97.92,67277.0,94.5609,94.6092,94.5609,94.6092,67277.0
2023-12-05 12:05:00,97.92,97.95,97.91,97.94,10517.0,94.6092,94.6382,94.5995,94.6285,10517.0
2023-12-05 12:10:00,97.96,97.96,97.92,97.94,14439.0,94.6478,94.6478,94.6092,94.6285,14439.0
2023-12-05 12:15:00,97.94,97.96,97.92,97.94,122241.0,94.6285,94.6478,94.6092,94.6285,122241.0
2023-12-05 12:20:00,97.93,97.97,97.87,97.88,6406.0,94.6188,94.6575,94.5609,94.5705,6406.0
2023-12-05 12:25:00,97.89,97.97,97.89,97.95,24385.0,94.5802,94.6575,94.5802,94.6382,24385.0
2023-12-05 12:30:00,97.96,97.96,97.87,97.9,13910.0,94.6478,94.6478,94.5609,94.5899,13910.0
2023-12-05 12:35:00,97.89,97.93,97.86,97.87,18374.0,94.5802,94.6188,94.5512,94.5609,18374.0
2023-12-05 12:40:00,97.88,97.89,97.76,97.77,13340.0,94.5705,94.5802,94.4546,94.4642,13340.0
2023-12-05 12:45:00,97.77,97.85,97.75,97.84,18392.0,94.4642,94.5415,94.4449,94.5319,18392.0
2023-12-05 12:50:00,97.84,97.87,97.8,97.86,10086.0,94.5319,94.5609,94.4932,94.5512,10086.0
2023-12-05 12:55:00,97.85,97.93,97.85,97.93,5673.0,94.5415,94.6188,94.5415,94.6188,5673.0
2023-12-05 13:00:00,97.93,97.94,97.88,97.92,25407.0,94.6188,94.6285,94.5705,94.6092,25407.0
2023-12-05 13:05:00,97.91,97.92,97.86,97.9,15762.0,94.5995,94.6092,94.5512,94.5899,15762.0
2023-12-05 13:10:00,97.91,97.93,97.89,97.92,3370.0,94.5995,94.6188,94.5802,94.6092,3370.0
2023-12-05 13:15:00,97.92,97.95,97.91,97.94,5390.0,94.6092,94.6382,94.5995,94.6285,5390.0
2023-12-05 13:20:00,97.95,97.98,97.94,97.97,11742.0,94.6382,94.6671,94.6285,94.6575,11742.0
2023-12-05 13:25:00,97.98,97.98,97.93,97.93,10103.0,94.6671,94.6671,94.6188,94.6188,10103.0
2023-12-05 13:30:00,97.94,97.97,97.9,97.93,15665.0,94.6285,94.6575,94.5899,94.6188,15665.0
2023-12-05 13:35:00,97.94,97.95,97.89,97.92,5017.0,94.6285,94.6382,94.5802,94.6092,5017.0
2023-12-05 13:40:00,97.91,97.95,97.86,97.93,29142.0,94.5995,94.6382,94.5512,94.6188,29142.0
2023-12-05 13:45:00,97.92,97.92,97.87,97.89,23397.0,94.6092,94.6092,94.5609,94.5802,23397.0
2023-12-05 13:50:00,97.89,97.91,97.87,97.9,21213.0,94.5802,94.5995,94.5609,94.5899,21213.0
2023-12-05 13:55:00,97.91,97.91,97.89,97.9,5450.0,94.5995,94.5995,94.5802,94.5899,5450.0
2023-12-05 14:00:00,97.91,97.92,97.88,97.89,21262.0,94.5995,94.6092,94.5705,94.5802,21262.0
2023-12-05 14:05:00,97.9,97.93,97.86,97.92,12356.0,94.5899,94.6188,94.5512,94.6092,12356.0
2023-12-05 14:10:00,97.93,97.98,97.93,97.94,4847.0,94.6188,94.6671,94.6188,94.6285,4847.0
2023-12-05 14:15:00,97.96,98.0,97.95,97.99,9293.0,94.6478,94.6865,94.6382,94.6768,9293.0
2023-12-05 14:20:00,97.99,97.99,97.95,97.96,63500.0,94.6768,94.6768,94.6382,94.6478,63500.0
2023-12-05 14:25:00,97.95,97.98,97.94,97.97,56960.0,94.6382,94.6671,94.6285,94.6575,56960.0
2023-12-05 14:30:00,97.98,97.98,97.9,97.91,14027.0,94.6671,94.6671,94.5899,94.5995,14027.0
2023-12-05 14:35:00,97.91,97.92,97.88,97.9,13443.0,94.5995,94.6092,94.5705,94.5899,13443.0
2023-12-05 14:40:00,97.9,97.92,97.9,97.9,14303.0,94.5899,94.6092,94.5899,94.5899,14303.0
2023-12-05 14:45:00,97.9,97.92,97.89,97.92,8216.0,94.5899,94.6092,94.5802,94.6092,8216.0
2023-12-05 14:50:00,97.92,97.99,97.92,97.98,22630.0,94.6092,94.6768,94.6092,94.6671,22630.0
2023-12-05 14:55:00,97.97,98.01,97.96,98.0,12028.0,94.6575,94.6961,94.6478,94.6865,12028.0
2023-12-05 15:00:00,97.99,98.02,97.97,97.98,26951.0,94.6768,94.7058,94.6575,94.6671,26951.0
2023-12-05 15:05:00,97.98,98.0,97.95,97.99,18268.0,94.6671,94.6865,94.6382,94.6768,18268.0
2023-12-05 15:10:00,97.99,98.02,97.97,98.01,29102.0,94.6768,94.7058,94.6575,94.6961,29102.0
2023-12-05 15:15:00,97.99,98.01,97.98,98.01,25914.0,94.6768,94.6961,94.6671,94.6961,25914.0
2023-12-05 15:20:00,98.01,98.02,97.98,98.02,35675.0,94.6961,94.7058,94.6671,94.7058,35675.0
2023-12-05 15:25:00,98.02,98.02,97.96,97.96,46288.0,94.7058,94.7058,94.6478,94.6478,46288.0
2023-12-05 15:30:00,97.97,97.98,97.96,97.98,30883.0,94.6575,94.6671,94.6478,94.6671,30883.0
2023-12-05 15:35:00,97.98,97.98,97.95,97.96,40924.0,94.6671,94.6671,94.6382,94.6478,40924.0
2023-12-05 15:40:00,97.95,97.96,97.91,97.91,41891.0,94.6382,94.6478,94.5995,94.5995,41891.0
2023-12-05 15:45:00,97.92,97.97,97.9,97.94,33835.0,94.6092,94.6575,94.5899,94.6285,33835.0
2023-12-05 15:50:00,97.93,97.97,97.89,97.91,105479.0,94.6188,94.6575,94.5802,94.5995,105479.0
2023-12-05 15:55:00,97.91,97.98,97.9,97.98,55491.0,94.5995,94.6671,94.5899,94.6671,55491.0
2023-12-06 09:30:00,98.6,98.6,98.5,98.52,85915.0,95.2662,95.2662,95.1696,95.1889,85915.0
2023-12-06 09:35:00,98.51,98.51,98.4,98.42,12556.0,95.1792,95.1792,95.0729,95.0923,12556.0
2023-12-06 09:40:00,98.42,98.47,98.4,98.44,49016.0,95.0923,95.1406,95.0729,95.1116,49016.0
2023-12-06 09:45:00,98.45,98.47,98.41,98.45,15736.0,95.1213,95.1406,95.0826,95.1213,15736.0
2023-12-06 09:50:00,98.45,98.49,98.43,98.43,9461.0,95.1213,95.1599,95.1019,95.1019,9461.0
2023-12-06 09:55:00,98.43,98.45,98.41,98.43,10158.0,95.1019,95.1213,95.0826,95.1019,10158.0
2023-12-06 10:00:00,98.45,98.45,98.36,98.38,30642.0,95.1213,95.1213,95.0343,95.0536,30642.0
2023-12-06 10:05:00,98.38,98.5,98.38,98.5,49837.0,95.0536,95.1696,95.0536,95.1696,49837.0
2023-12-06 10:10:00,98.51,98.55,98.48,98.55,11015.0,95.1792,95.2179,95.1502,95.2179,11015.0
2023-12-06 10:15:00,98.55,98.57,98.48,98.5,5710.0,95.2179,95.2372,95.1502,95.1696,5710.0
2023-12-06 10:20:00,98.49,98.49,98.31,98.33,49237.0,95.1599,95.1599,94.986,95.0053,49237.0
2023-12-06 10:25:00,98.32,98.37,98.29,98.34,9794.0,94.9956,95.044,94.9667,95.015,9794.0
2023-12-06 10:30:00,98.36,98.44,98.35,98.43,53407.0,95.0343,95.1116,95.0246,95.1019,53407.0
2023-12-06 10:35:00,98.43,98.45,98.39,98.43,33332.0,95.1019,95.1213,95.0633,95.1019,33332.0
2023-12-06 10:40:00,98.44,98.44,98.39,98.41,17415.0,95.1116,95.1116,95.0633,95.0826,17415.0
2023-12-06 10:45:00,98.4,98.43,98.36,98.37,13263.0,95.0729,95.1019,95.0343,95.044,13263.0
2023-12-06 10:50:00,98.37,98.4,98.32,98.32,49636.0,95.044,95.0729,94.9956,94.9956,49636.0
2023-12-06 10:55:00,98.32,98.34,98.3,98.34,35041.0,94.9956,95.015,94.9763,95.015,35041.0
2023-12-06 11:00:00,98.34,98.38,98.3,98.33,17608.0,95.015,95.0536,94.9763,95.0053,17608.0
2023-12-06 11:05:00,98.33,98.37,98.29,98.32,36373.0,95.0053,95.044,94.9667,94.9956,36373.0
2023-12-06 11:10:00,98.31,98.39,98.31,98.38,16744.0,94.986,95.0633,94.986,95.0536,16744.0
2023-12-06 11:15:00,98.38,98.38,98.31,98.31,18170.0,95.0536,95.0536,94.986,94.986,18170.0
2023-12-06 11:20:00,98.31,98.35,98.22,98.26,68257.0,94.986,95.0246,94.899,94.9377,68257.0
2023-12-06 11:25:00,98.25,98.3,98.24,98.24,24170.0,94.928,94.9763,94.9184,94.9184,24170.0
2023-12-06 11:30:00,98.23,98.24,98.09,98.09,61024.0,94.9087,94.9184,94.7734,94.7734,61024.0
2023-12-06 11:35:00,98.09,98.15,98.09,98.14,35789.0,94.7734,94.8314,94.7734,94.8217,35789.0
2023-12-06 11:40:00,98.13,98.13,98.07,98.09,32742.0,94.8121,94.8121,94.7541,94.7734,32742.0
2023-12-06 11:45:00,98.09,98.14,98.09,98.11,19246.0,94.7734,94.8217,94.7734,94.7927,19246.0
2023-12-06 11:50:00,98.11,98.18,98.1,98.17,23644.0,94.7927,94.8604,94.7831,94.8507,23644.0
2023-12-06 11:55:00,98.17,98.21,98.15,98.2,24163.0,94.8507,94.8894,94.8314,94.8797,24163.0
2023-12-06 12:00:00,98.2,98.2,98.13,98.14,15844.0,94.8797,94.8797,94.8121,94.8217,15844.0
2023-12-06 12:05:00,98.15,98.2,98.14,98.19,17639.0,94.8314,94.8797,94.8217,94.87,17639.0
2023-12-06 12:10:00,98.19,98.21,98.15,98.16,23903.0,94.87,94.8894,94.8314,94.8411,23903.0
2023-12-06 12:15:00,98.15,98.17,98.11,98.11,49813.0,94.8314,94.8507,94.7927,94.7927,49813.0
2023-12-06 12:20:00,98.12,98.14,98.11,98.12,66362.0,94.8024,94.8217,94.7927,94.8024,66362.0
2023-12-06 12:25:00,98.11,98.13,98.08,98.1,18446.0,94.7927,94.8121,94.7638,94.7831,18446.0
2023-12-06 12:30:00,98.1,98.11,98.07,98.11,3498.0,94.7831,94.7927,94.7541,94.7927,3498.0
2023-12-06 12:35:00,98.13,98.16,98.13,98.16,2380.0,94.8121,94.8411,94.8121,94.8411,2380.0
2023-12-06 12:40:00,98.16,98.19,98.15,98.16,3977.0,94.8411,94.87,94.8314,94.8411,3977.0
2023-12-06 12:45:00,98.16,98.16,98.07,98.09,7831.0,94.8411,94.8411,94.7541,94.7734,7831.0
2023-12-06 12:50:00,98.09,98.09,98.03,98.08,11690.0,94.7734,94.7734,94.7155,94.7638,11690.0
2023-12-06 12:55:00,98.06,98.07,98.02,98.02,10417.0,94.7444,94.7541,94.7058,94.7058,10417.0
2023-12-06 13:00:00,98.02,98.07,98.02,98.05,4818.0,94.7058,94.7541,94.7058,94.7348,4818.0
2023-12-06 13:05:00,98.04,98.04,97.97,98.02,19995.0,94.7251,94.7251,94.6575,94.7058,19995.0
2023-12-06 13:10:00,98.02,98.06,98.01,98.06,7008.0,94.7058,94.7444,94.6961,94.7444,7008.0
2023-12-06 13:15:00,98.06,98.06,98.01,98.06,8186.0,94.7444,94.7444,94.6961,94.7444,8186.0
2023-12-06 13:20:00,98.08,98.08,98.03,98.05,15491.0,94.7638,94.7638,94.7155,94.7348,15491.0
2023-12-06 13:25:00,98.03,98.11,98.03,98.11,4005.0,94.7155,94.7927,94.7155,94.7927,4005.0
2023-12-06 13:30:00,98.09,98.11,98.09,98.1,2411.0,94.7734,94.7927,94.7734,94.7831,2411.0
2023-12-06 13:35:00,98.09,98.1,98.08,98.08,1939.0,94.7734,94.7831,94.7638,94.7638,1939.0
2023-12-06 13:40:00,98.09,98.1,98.05,98.07,105195.0,94.7734,94.7831,94.7348,94.7541,105195.0
2023-12-06 13:45:00,98.08,98.1,98.08,98.09,2885.0,94.7638,94.7831,94.7638,94.7734,2885.0
2023-12-06 13:50:00,98.11,98.13,98.1,98.12,1642.0,94.7927,94.8121,94.7831,94.8024,1642.0
2023-12-06 13:55:00,98.12,98.15,98.11,98.12,6186.0,94.8024,94.8314,94.7927,94.8024,6186.0
2023-12-06 14:00:00,98.13,98.13,98.1,98.12,3749.0,94.8121,94.8121,94.7831,94.8024,3749.0
2023-12-06 14:05:00,98.12,98.14,98.11,98.11,2461.0,94.8024,94.8217,94.7927,94.7927,2461.0
2023-12-06 14:10:00,98.1,98.1,98.06,98.07,28591.0,94.7831,94.7831,94.7444,94.7541,28591.0
2023-12-06 14:15:00,98.07,98.1,98.05,98.05,8558.0,94.7541,94.7831,94.7348,94.7348,8558.0
2023-12-06 14:20:00,98.05,98.05,98.01,98.03,4057.0,94.7348,94.7348,94.6961,94.7155,4057.0
2023-12-06 14:25:00,98.03,98.05,98.0,98.01,121853.0,94.7155,94.7348,94.6865,94.6961,121853.0
2023-12-06 14:30:00,98.01,98.1,98.01,98.08,15692.0,94.6961,94.7831,94.6961,94.7638,15692.0
2023-12-06 14:35:00,98.08,98.09,98.05,98.08,73526.0,94.7638,94.7734,94.7348,94.7638,73526.0
2023-12-06 14:40:00,98.08,98.09,98.06,98.06,29179.0,94.7638,94.7734,94.7444,94.7444,29179.0
2023-12-06 14:45:00,98.06,98.09,98.05,98.08,22546.0,94.7444,94.7734,94.7348,94.7638,22546.0
2023-12-06 14:50:00,98.09,98.1,98.01,98.04,192516.0,94.7734,94.7831,94.6961,94.7251,192516.0
2023-12-06 14:55:00,98.04,98.05,98.01,98.01,35057.0,94.7251,94.7348,94.6961,94.6961,35057.0
2023-12-06 15:00:00,98.0,98.02,97.98,97.98,8655.0,94.6865,94.7058,94.6671,94.6671,8655.0
2023-12-06 15:05:00,97.98,97.98,97.96,97.98,5146.0,94.6671,94.6671,94.6478,94.6671,5146.0
2023-12-06 15:10:00,97.97,97.98,97.91,97.91,23118.0,94.6575,94.6671,94.5995,94.5995,23118.0
2023-12-06 15:15:00,97.91,97.92,97.88,97.89,3386.0,94.5995,94.6092,94.5705,94.5802,3386.0
2023-12-06 15:20:00,97.89,97.89,97.8,97.8,28218.0,94.5802,94.5802,94.4932,94.4932,28218.0
2023-12-06 15:25:00,97.81,97.82,97.77,97.79,11467.0,94.5029,94.5126,94.4642,94.4836,11467.0
2023-12-06 15:30:00,97.8,97.84,97.79,97.83,13751.0,94.4932,94.5319,94.4836,94.5222,13751.0
2023-12-06 15:35:00,97.83,97.83,97.76,97.76,30210.0,94.5222,94.5222,94.4546,94.4546,30210.0
2023-12-06 15:40:00,97.76,97.84,97.76,97.83,25075.0,94.4546,94.5319,94.4546,94.5222,25075.0
2023-12-06 15:45:00,97.83,97.83,97.78,97.8,26319.0,94.5222,94.5222,94.4739,94.4932,26319.0
2023-12-06 15:50:00,97.8,97.81,97.7,97.72,33927.0,94.4932,94.5029,94.3966,94.4159,33927.0
2023-12-06 15:55:00,97.73,97.77,97.71,97.74,91782.0,94.4256,94.4642,94.4063,94.4353,91782.0
2023-12-07 09:30:00,98.14,98.19,98.08,98.09,94418.0,94.8217,94.87,94.7638,94.7734,94418.0
2023-12-07 09:35:00,98.1,98.12,98.06,98.09,18471.0,94.7831,94.8024,94.7444,94.7734,18471.0
2023-12-07 09:40:00,98.09,98.13,98.03,98.03,6391.0,94.7734,94.8121,94.7155,94.7155,6391.0
2023-12-07 09:45:00,98.05,98.05,97.97,97.98,33027.0,94.7348,94.7348,94.6575,94.6671,33027.0
2023-12-07 09:50:00,97.98,98.06,97.96,98.01,21454.0,94.6671,94.7444,94.6478,94.6961,21454.0
2023-12-07 09:55:00,98.02,98.04,97.96,97.96,30123.0,94.7058,94.7251,94.6478,94.6478,30123.0
2023-12-07 10:00:00,97.97,98.02,97.96,98.01,13390.0,94.6575,94.7058,94.6478,94.6961,13390.0
2023-12-07 10:05:00,98.0,98.06,97.94,97.95,11964.0,94.6865,94.7444,94.6285,94.6382,11964.0
2023-12-07 10:10:00,97.95,98.1,97.92,98.1,14236.0,94.6382,94.7831,94.6092,94.7831,14236.0
2023-12-07 10:15:00,98.12,98.18,98.11,98.17,44140.0,94.8024,94.8604,94.7927,94.8507,44140.0
2023-12-07 10:20:00,98.21,98.25,98.19,98.24,22612.0,94.8894,94.928,94.87,94.9184,22612.0
2023-12-07 10:25:00,98.24,98.26,98.2,98.26,8090.0,94.9184,94.9377,94.8797,94.9377,8090.0
2023-12-07 10:30:00,98.27,98.3,98.26,98.27,14843.0,94.9473,94.9763,94.9377,94.9473,14843.0
2023-12-07 10:35:00,98.25,98.3,98.25,98.29,29459.0,94.928,94.9763,94.928,94.9667,29459.0
2023-12-07 10:40:00,98.29,98.29,98.2,98.23,26207.0,94.9667,94.9667,94.8797,94.9087,26207.0
2023-12-07 10:45:00,98.22,98.26,98.2,98.24,8900.0,94.899,94.9377,94.8797,94.9184,8900.0
2023-12-07 10:50:00,98.23,98.25,98.2,98.2,16230.0,94.9087,94.928,94.8797,94.8797,16230.0
2023-12-07 10:55:00,98.21,98.26,98.2,98.26,8001.0,94.8894,94.9377,94.8797,94.9377,8001.0
2023-12-07 11:00:00,98.27,98.3,98.26,98.3,18629.0,94.9473,94.9763,94.9377,94.9763,18629.0
2023-12-07 11:05:00,98.3,98.33,98.29,98.32,18592.0,94.9763,95.0053,94.9667,94.9956,18592.0
2023-12-07 11:10:00,98.32,98.32,98.19,98.21,23435.0,94.9956,94.9956,94.87,94.8894,23435.0
2023-12-07 11:15:00,98.2,98.2,98.05,98.05,29488.0,94.8797,94.8797,94.7348,94.7348,29488.0
2023-12-07 11:20:00,98.08,98.13,98.08,98.12,5362.0,94.7638,94.8121,94.7638,94.8024,5362.0
2023-12-07 11:25:00,98.13,98.16,98.11,98.15,22139.0,94.8121,94.8411,94.7927,94.8314,22139.0
2023-12-07 11:30:00,98.15,98.23,98.13,98.21,7452.0,94.8314,94.9087,94.8121,94.8894,7452.0
2023-12-07 11:35:00,98.21,98.27,98.2,98.27,14850.0,94.8894,94.9473,94.8797,94.9473,14850.0
2023-12-07 11:40:00,98.27,98.29,98.24,98.29,9723.0,94.9473,94.9667,94.9184,94.9667,9723.0
2023-12-07 11:45:00,98.28,98.33,98.28,98.3,18429.0,94.957,95.0053,94.957,94.9763,18429.0
2023-12-07 11:50:00,98.3,98.32,98.27,98.32,136944.0,94.9763,94.9956,94.9473,94.9956,136944.0
2023-12-07 11:55:00,98.33,98.33,98.3,98.32,67515.0,95.0053,95.0053,94.9763,94.9956,67515.0
2023-12-07 12:00:00,98.34,98.36,98.3,98.31,17244.0,95.015,95.0343,94.9763,94.986,17244.0
2023-12-07 12:05:00,98.31,98.31,98.27,98.27,18977.0,94.986,94.986,94.9473,94.9473,18977.0
2023-12-07 12:10:00,98.28,98.29,98.23,98.23,18578.0,94.957,94.9667,94.9087,94.9087,18578.0
2023-12-07 12:15:00,98.24,98.35,98.23,98.34,73293.0,94.9184,95.0246,94.9087,95.015,73293.0
2023-12-07 12:20:00,98.34,98.38,98.3,98.31,65000.0,95.015,95.0536,94.9763,94.986,65000.0
2023-12-07 12:25:00,98.31,98.35,98.31,98.34,35311.0,94.986,95.0246,94.986,95.015,35311.0
2023-12-07 12:30:00,98.35,98.37,98.34,98.37,14330.0,95.0246,95.044,95.015,95.044,14330.0
2023-12-07 12:35:00,98.37,98.38,98.34,98.36,54091.0,95.044,95.0536,95.015,95.0343,54091.0
2023-12-07 12:40:00,98.37,98.38,98.35,98.37,16373.0,95.044,95.0536,95.0246,95.044,16373.0
2023-12-07 12:45:00,98.37,98.45,98.35,98.41,34808.0,95.044,95.1213,95.0246,95.0826,34808.0
2023-12-07 12:50:00,98.42,98.42,98.37,98.39,10444.0,95.0923,95.0923,95.044,95.0633,10444.0
2023-12-07 12:55:00,98.43,98.43,98.41,98.41,7720.0,95.1019,95.1019,95.0826,95.0826,7720.0
2023-12-07 13:00:00,98.4,98.43,98.39,98.4,28868.0,95.0729,95.1019,95.0633,95.0729,28868.0
2023-12-07 13:05:00,98.41,98.45,98.41,98.44,6637.0,95.0826,95.1213,95.0826,95.1116,6637.0
2023-12-07 13:10:00,98.44,98.46,98.43,98.45,5726.0,95.1116,95.1309,95.1019,95.1213,5726.0
2023-12-07 13:15:00,98.45,98.45,98.39,98.41,6127.0,95.1213,95.1213,95.0633,95.0826,6127.0
2023-12-07 13:20:00,98.41,98.42,98.37,98.41,14988.0,95.0826,95.0923,95.044,95.0826,14988.0
2023-12-07 13:25:00,98.42,98.42,98.36,98.38,9042.0,95.0923,95.0923,95.0343,95.0536,9042.0
2023-12-07 13:30:00,98.39,98.41,98.38,98.39,6051.0,95.0633,95.0826,95.0536,95.0633,6051.0
2023-12-07 13:35:00,98.39,98.41,98.37,98.4,8450.0,95.0633,95.0826,95.044,95.0729,8450.0
2023-12-07 13:40:00,98.39,98.45,98.39,98.44,12439.0,95.0633,95.1213,95.0633,95.1116,12439.0
2023-12-07 13:45:00,98.44,98.44,98.4,98.42,6807.0,95.1116,95.1116,95.0729,95.0923,6807.0
2023-12-07 13:50:00,98.41,98.44,98.4,98.43,21365.0,95.0826,95.1116,95.0729,95.1019,21365.0
2023-12-07 13:55:00,98.43,98.43,98.41,98.42,4800.0,95.1019,95.1019,95.0826,95.0923,4800.0
2023-12-07 14:00:00,98.41,98.45,98.41,98.43,21299.0,95.0826,95.1213,95.0826,95.1019,21299.0
2023-12-07 14:05:00,98.43,98.44,98.4,98.44,10441.0,95.1019,95.1116,95.0729,95.1116,10441.0
2023-12-07 14:10:00,98.45,98.46,98.42,98.43,7412.0,95.1213,95.1309,95.0923,95.1019,7412.0
2023-12-07 14:15:00,98.43,98.48,98.43,98.48,20331.0,95.1019,95.1502,95.1019,95.1502,20331.0
2023-12-07 14:20:00,98.48,98.51,98.45,98.46,26807.0,95.1502,95.1792,95.1213,95.1309,26807.0
2023-12-07 14:25:00,98.46,98.48,98.45,98.48,8374.0,95.1309,95.1502,95.1213,95.1502,8374.0
2023-12-07 14:30:00,98.48,98.48,98.42,98.42,51321.0,95.1502,95.1502,95.0923,95.0923,51321.0
2023-12-07 14:35:00,98.42,98.44,98.41,98.44,60860.0,95.0923,95.1116,95.0826,95.1116,60860.0
2023-12-07 14:40:00,98.44,98.46,98.41,98.41,13682.0,95.1116,95.1309,95.0826,95.0826,13682.0
2023-12-07 14:45:00,98.41,98.43,98.4,98.43,4222.0,95.0826,95.1019,95.0729,95.1019,4222.0
2023-12-07 14:50:00,98.43,98.43,98.39,98.39,5676.0,95.1019,95.1019,95.0633,95.0633,5676.0
2023-12-07 14:55:00,98.39,98.39,98.36,98.36,9487.0,95.0633,95.0633,95.0343,95.0343,9487.0
2023-12-07 15:00:00,98.36,98.4,98.35,98.4,9967.0,95.0343,95.0729,95.0246,95.0729,9967.0
2023-12-07 15:05:00,98.39,98.41,98.37,98.39,23128.0,95.0633,95.0826,95.044,95.0633,23128.0
2023-12-07 15:10:00,98.4,98.42,98.39,98.42,10829.0,95.0729,95.0923,95.0633,95.0923,10829.0
2023-12-07 15:15:00,98.42,98.44,98.41,98.44,15296.0,95.0923,95.1116,95.0826,95.1116,15296.0
2023-12-07 15:20:00,98.44,98.46,98.42,98.44,13224.0,95.1116,95.1309,95.0923,95.1116,13224.0
2023-12-07 15:25:00,98.44,98.46,98.43,98.44,32201.0,95.1116,95.1309,95.1019,95.1116,32201.0
2023-12-07 15:30:00,98.44,98.46,98.39,98.39,18787.0,95.1116,95.1309,95.0633,95.0633,18787.0
2023-12-07 15:35:00,98.39,98.4,98.38,98.4,33258.0,95.0633,95.0729,95.0536,95.0729,33258.0
2023-12-07 15:40:00,98.4,98.43,98.39,98.42,16422.0,95.0729,95.1019,95.0633,95.0923,16422.0
2023-12-07 15:45:00,98.41,98.42,98.38,98.4,20563.0,95.0826,95.0923,95.0536,95.0729,20563.0
2023-12-07 15:50:00,98.41,98.45,98.39,98.42,56315.0,95.0826,95.1213,95.0633,95.0923,56315.0
2023-12-07 15:55:00,98.44,98.45,98.38,98.38,70579.0,95.1116,95.1213,95.0536,95.0536,70579.0
2023-12-08 09:30:00,98.13,98.28,98.13,98.27,68304.0,94.8121,94.957,94.8121,94.9473,68304.0
2023-12-08 09:35:00,98.28,98.31,98.24,98.26,46159.0,94.957,94.986,94.9184,94.9377,46159.0
2023-12-08 09:40:00,98.25,98.45,98.25,98.45,6099.0,94.928,95.1213,94.928,95.1213,6099.0
2023-12-08 09:45:00,98.45,98.45,98.38,98.45,4964.0,95.1213,95.1213,95.0536,95.1213,4964.0
2023-12-08 09:50:00,98.46,98.46,98.35,98.35,10112.0,95.1309,95.1309,95.0246,95.0246,10112.0
2023-12-08 09:55:00,98.35,98.39,98.32,98.36,56992.0,95.0246,95.0633,94.9956,95.0343,56992.0
2023-12-08 10:00:00,98.38,98.61,98.38,98.58,18320.0,95.0536,95.2758,95.0536,95.2469,18320.0
2023-12-08 10:05:00,98.56,98.69,98.54,98.69,6290.0,95.2275,95.3531,95.2082,95.3531,6290.0
2023-12-08 10:10:00,98.68,98.74,98.64,98.74,42406.0,95.3435,95.4014,95.3048,95.4014,42406.0
2023-12-08 10:15:00,98.73,98.82,98.73,98.8,19172.0,95.3918,95.4787,95.3918,95.4594,19172.0
2023-12-08 10:20:00,98.78,98.78,98.75,98.78,14058.0,95.4401,95.4401,95.4111,95.4401,14058.0
2023-12-08 10:25:00,98.78,98.78,98.7,98.72,24475.0,95.4401,95.4401,95.3628,95.3821,24475.0
2023-12-08 10:30:00,98.75,98.75,98.62,98.63,31979.0,95.4111,95.4111,95.2855,95.2952,31979.0
2023-12-08 10:35:00,98.63,98.63,98.48,98.49,106654.0,95.2952,95.2952,95.1502,95.1599,106654.0
2023-12-08 10:40:00,98.47,98.54,98.47,98.53,13651.0,95.1406,95.2082,95.1406,95.1985,13651.0
2023-12-08 10:45:00,98.52,98.56,98.5,98.55,11071.0,95.1889,95.2275,95.1696,95.2179,11071.0
2023-12-08 10:50:00,98.56,98.7,98.55,98.69,40033.0,95.2275,95.3628,95.2179,95.3531,40033.0
2023-12-08 10:55:00,98.67,98.73,98.66,98.72,8060.0,95.3338,95.3918,95.3242,95.3821,8060.0
2023-12-08 11:00:00,98.72,98.73,98.61,98.64,9825.0,95.3821,95.3918,95.2758,95.3048,9825.0
2023-12-08 11:05:00,98.62,98.62,98.54,98.55,46818.0,95.2855,95.2855,95.2082,95.2179,46818.0
2023-12-08 11:10:00,98.55,98.55,98.45,98.48,10871.0,95.2179,95.2179,95.1213,95.1502,10871.0
2023-12-08 11:15:00,98.43,98.45,98.35,98.37,55561.0,95.1019,95.1213,95.0246,95.044,55561.0
2023-12-08 11:20:00,98.37,98.39,98.35,98.38,13621.0,95.044,95.0633,95.0246,95.0536,13621.0
2023-12-08 11:25:00,98.37,98.45,98.36,98.42,49257.0,95.044,95.1213,95.0343,95.0923,49257.0
2023-12-08 11:30:00,98.45,98.48,98.41,98.42,18207.0,95.1213,95.1502,95.0826,95.0923,18207.0
2023-12-08 11:35:00,98.44,98.46,98.3,98.34,26651.0,95.1116,95.1309,94.9763,95.015,26651.0
2023-12-08 11:40:00,98.34,98.34,98.29,98.32,27405.0,95.015,95.015,94.9667,94.9956,27405.0
2023-12-08 11:45:00,98.33,98.35,98.31,98.34,16663.0,95.0053,95.0246,94.986,95.015,16663.0
2023-12-08 11:50:00,98.34,98.37,98.31,98.34,14279.0,95.015,95.044,94.986,95.015,14279.0
2023-12-08 11:55:00,98.34,98.38,98.32,98.34,28890.0,95.015,95.0536,94.9956,95.015,28890.0
2023-12-08 12:00:00,98.35,98.37,98.31,98.34,21004.0,95.0246,95.044,94.986,95.015,21004.0
2023-12-08 12:05:00,98.34,98.35,98.31,98.31,13872.0,95.015,95.0246,94.986,94.986,13872.0
2023-12-08 12:10:00,98.32,98.32,98.24,98.25,17449.0,94.9956,94.9956,94.9184,94.928,17449.0
2023-12-08 12:15:00,98.25,98.36,98.2,98.36,16535.0,94.928,95.0343,94.8797,95.0343,16535.0
2023-12-08 12:20:00,98.36,98.41,98.35,98.39,5704.0,95.0343,95.0826,95.0246,95.0633,5704.0
2023-12-08 12:25:00,98.39,98.45,98.39,98.44,7944.0,95.0633,95.1213,95.0633,95.1116,7944.0
2023-12-08 12:30:00,98.44,98.45,98.41,98.42,9729.0,95.1116,95.1213,95.0826,95.0923,9729.0
2023-12-08 12:35:00,98.42,98.44,98.39,98.44,24065.0,95.0923,95.1116,95.0633,95.1116,24065.0
2023-12-08 12:40:00,98.44,98.46,98.42,98.45,9442.0,95.1116,95.1309,95.0923,95.1213,9442.0
2023-12-08 12:45:00,98.45,98.48,98.45,98.46,3497.0,95.1213,95.1502,95.1213,95.1309,3497.0
2023-12-08 12:50:00,98.47,98.49,98.45,98.49,7799.0,95.1406,95.1599,95.1213,95.1599,7799.0
2023-12-08 12:55:00,98.5,98.5,98.47,98.49,13335.0,95.1696,95.1696,95.1406,95.1599,13335.0
2023-12-08 13:00:00,98.5,98.51,98.47,98.5,10384.0,95.1696,95.1792,95.1406,95.1696,10384.0
2023-12-08 13:05:00,98.5,98.52,98.48,98.49,3660.0,95.1696,95.1889,95.1502,95.1599,3660.0
2023-12-08 13:10:00,98.5,98.57,98.5,98.57,11458.0,95.1696,95.2372,95.1696,95.2372,11458.0
2023-12-08 13:15:00,98.57,98.57,98.52,98.55,28195.0,95.2372,95.2372,95.1889,95.2179,28195.0
2023-12-08 13:20:00,98.55,98.57,98.52,98.56,17758.0,95.2179,95.2372,95.1889,95.2275,17758.0
2023-12-08 13:25:00,98.56,98.61,98.56,98.59,3300.0,95.2275,95.2758,95.2275,95.2565,3300.0
2023-12-08 13:30:00,98.59,98.6,98.55,98.6,65602.0,95.2565,95.2662,95.2179,95.2662,65602.0
2023-12-08 13:35:00,98.59,98.6,98.56,98.57,58553.0,95.2565,95.2662,95.2275,95.2372,58553.0
2023-12-08 13:40:00,98.57,98.58,98.53,98.55,95557.0,95.2372,95.2469,95.1985,95.2179,95557.0
2023-12-08 13:45:00,98.55,98.6,98.54,98.59,11142.0,95.2179,95.2662,95.2082,95.2565,11142.0
2023-12-08 13:50:00,98.6,98.61,98.59,98.61,7899.0,95.2662,95.2758,95.2565,95.2758,7899.0
2023-12-08 13:55:00,98.61,98.61,98.59,98.59,4967.0,95.2758,95.2758,95.2565,95.2565,4967.0
2023-12-08 14:00:00,98.61,98.62,98.59,98.62,11913.0,95.2758,95.2855,95.2565,95.2855,11913.0
2023-12-08 14:05:00,98.63,98.64,98.62,98.64,12635.0,95.2952,95.3048,95.2855,95.3048,12635.0
2023-12-08 14:10:00,98.64,98.66,98.63,98.65,34424.0,95.3048,95.3242,95.2952,95.3145,34424.0
2023-12-08 14:15:00,98.65,98.68,98.64,98.67,10543.0,95.3145,95.3435,95.3048,95.3338,10543.0
2023-12-08 14:20:00,98.66,98.68,98.64,98.67,5003.0,95.3242,95.3435,95.3048,95.3338,5003.0
2023-12-08 14:25:00,98.67,98.68,98.66,98.68,33849.0,95.3338,95.3435,95.3242,95.3435,33849.0
2023-12-08 14:30:00,98.68,98.7,98.67,98.68,6900.0,95.3435,95.3628,95.3338,95.3435,6900.0
2023-12-08 14:35:00,98.67,98.68,98.64,98.68,16176.0,95.3338,95.3435,95.3048,95.3435,16176.0
2023-12-08 14:40:00,98.69,98.74,98.68,98.72,8471.0,95.3531,95.4014,95.3435,95.3821,8471.0
2023-12-08 14:45:00,98.73,98.75,98.69,98.74,22223.0,95.3918,95.4111,95.3531,95.4014,22223.0
2023-12-08 14:50:00,98.74,98.77,98.74,98.75,5660.0,95.4014,95.4304,95.4014,95.4111,5660.0
2023-12-08 14:55:00,98.75,98.75,98.72,98.75,60324.0,95.4111,95.4111,95.3821,95.4111,60324.0
2023-12-08 15:00:00,98.75,98.76,98.72,98.73,45873.0,95.4111,95.4208,95.3821,95.3918,45873.0
2023-12-08 15:05:00,98.73,98.75,98.68,98.73,78578.0,95.3918,95.4111,95.3435,95.3918,78578.0
2023-12-08 15:10:00,98.72,98.73,98.69,98.73,50213.0,95.3821,95.3918,95.3531,95.3918,50213.0
2023-12-08 15:15:00,98.73,98.76,98.73,98.73,34147.0,95.3918,95.4208,95.3918,95.3918,34147.0
2023-12-08 15:20:00,98.73,98.74,98.7,98.72,65236.0,95.3918,95.4014,95.3628,95.3821,65236.0
2023-12-08 15:25:00,98.72,98.77,98.72,98.76,16835.0,95.3821,95.4304,95.3821,95.4208,16835.0
2023-12-08 15:30:00,98.75,98.75,98.72,98.73,12812.0,95.4111,95.4111,95.3821,95.3918,12812.0
2023-12-08 15:35:00,98.73,98.81,98.73,98.8,63080.0,95.3918,95.4691,95.3918,95.4594,63080.0
2023-12-08 15:40:00,98.8,98.81,98.76,98.77,65456.0,95.4594,95.4691,95.4208,95.4304,65456.0
2023-12-08 15:45:00,98.77,98.79,98.75,98.75,29536.0,95.4304,95.4498,95.4111,95.4111,29536.0
2023-12-08 15:50:00,98.75,98.77,98.71,98.73,69846.0,95.4111,95.4304,95.3725,95.3918,69846.0
2023-12-08 15:55:00,98.74,98.74,98.68,98.7,87529.0,95.4014,95.4014,95.3435,95.3628,87529.0
2023-12-11 09:30:00,98.53,98.66,98.47,98.6,123630.0,95.1985,95.3242,95.1406,95.2662,123630.0
2023-12-11 09:35:00,98.59,98.72,98.59,98.7,30568.0,95.2565,95.3821,95.2565,95.3628,30568.0
2023-12-11 09:40:00,98.69,98.75,98.68,98.72,47943.0,95.3531,95.4111,95.3435,95.3821,47943.0
2023-12-11 09:45:00,98.72,98.77,98.72,98.75,32290.0,95.3821,95.4304,95.3821,95.4111,32290.0
2023-12-11 09:50:00,98.75,98.78,98.73,98.74,19552.0,95.4111,95.4401,95.3918,95.4014,19552.0
2023-12-11 09:55:00,98.73,98.79,98.67,98.79,43397.0,95.3918,95.4498,95.3338,95.4498,43397.0
2023-12-11 10:00:00,98.8,98.8,98.72,98.74,29499.0,95.4594,95.4594,95.3821,95.4014,29499.0
2023-12-11 10:05:00,98.74,98.83,98.74,98.82,13456.0,95.4014,95.4884,95.4014,95.4787,13456.0
2023-12-11 10:10:00,98.83,98.85,98.81,98.84,38856.0,95.4884,95.5077,95.4691,95.4981,38856.0
2023-12-11 10:15:00,98.84,98.85,98.78,98.81,19220.0,95.4981,95.5077,95.4401,95.4691,19220.0
2023-12-11 10:20:00,98.82,98.84,98.79,98.8,13576.0,95.4787,95.4981,95.4498,95.4594,13576.0
2023-12-11 10:25:00,98.8,98.8,98.75,98.75,65850.0,95.4594,95.4594,95.4111,95.4111,65850.0
2023-12-11 10:30:00,98.76,98.83,98.74,98.83,16311.0,95.4208,95.4884,95.4014,95.4884,16311.0
2023-12-11 10:35:00,98.83,98.86,98.79,98.8,17930.0,95.4884,95.5174,95.4498,95.4594,17930.0
2023-12-11 10:40:00,98.8,98.82,98.77,98.81,49535.0,95.4594,95.4787,95.4304,95.4691,49535.0
2023-12-11 10:45:00,98.83,98.9,98.82,98.89,22832.0,95.4884,95.556,95.4787,95.5464,22832.0
2023-12-11 10:50:00,98.89,98.93,98.88,98.91,22103.0,95.5464,95.585,95.5367,95.5657,22103.0
2023-12-11 10:55:00,98.92,98.94,98.88,98.88,26667.0,95.5754,95.5947,95.5367,95.5367,26667.0
2023-12-11 11:00:00,98.87,98.93,98.86,98.92,7764.0,95.5271,95.585,95.5174,95.5754,7764.0
2023-12-11 11:05:00,98.92,98.92,98.84,98.85,21254.0,95.5754,95.5754,95.4981,95.5077,21254.0
2023-12-11 11:10:00,98.84,98.86,98.78,98.78,10235.0,95.4981,95.5174,95.4401,95.4401,10235.0
2023-12-11 11:15:00,98.78,98.82,98.77,98.81,20446.0,95.4401,95.4787,95.4304,95.4691,20446.0
2023-12-11 11:20:00,98.8,98.82,98.75,98.81,33469.0,95.4594,95.4787,95.4111,95.4691,33469.0
2023-12-11 11:25:00,98.8,98.84,98.8,98.82,10602.0,95.4594,95.4981,95.4594,95.4787,10602.0
2023-12-11 11:30:00,98.82,98.83,98.7,98.73,149251.0,95.4787,95.4884,95.3628,95.3918,149251.0
2023-12-11 11:35:00,98.74,98.81,98.72,98.8,32094.0,95.4014,95.4691,95.3821,95.4594,32094.0
2023-12-11 11:40:00,98.8,98.8,98.75,98.77,26323.0,95.4594,95.4594,95.4111,95.4304,26323.0
2023-12-11 11:45:00,98.78,98.78,98.76,98.78,17430.0,95.4401,95.4401,95.4208,95.4401,17430.0
2023-12-11 11:50:00,98.78,98.82,98.78,98.82,26817.0,95.4401,95.4787,95.4401,95.4787,26817.0
2023-12-11 11:55:00,98.81,98.83,98.8,98.83,16515.0,95.4691,95.4884,95.4594,95.4884,16515.0
2023-12-11 12:00:00,98.82,98.86,98.79,98.85,21729.0,95.4787,95.5174,95.4498,95.5077,21729.0
2023-12-11 12:05:00,98.86,98.88,98.85,98.86,5415.0,95.5174,95.5367,95.5077,95.5174,5415.0
2023-12-11 12:10:00,98.86,98.88,98.85,98.86,11503.0,95.5174,95.5367,95.5077,95.5174,11503.0
2023-12-11 12:15:00,98.85,98.85,98.8,98.81,9193.0,95.5077,95.5077,95.4594,95.4691,9193.0
2023-12-11 12:20:00,98.84,98.86,98.83,98.86,3365.0,95.4981,95.5174,95.4884,95.5174,3365.0
2023-12-11 12:25:00,98.86,98.87,98.83,98.87,15123.0,95.5174,95.5271,95.4884,95.5271,15123.0
2023-12-11 12:30:00,98.87,98.88,98.85,98.86,53141.0,95.5271,95.5367,95.5077,95.5174,53141.0
2023-12-11 12:35:00,98.87,98.9,98.86,98.9,4435.0,95.5271,95.556,95.5174,95.556,4435.0
2023-12-11 12:40:00,98.91,98.91,98.87,98.88,223591.0,95.5657,95.5657,95.5271,95.5367,223591.0
2023-12-11 12:45:00,98.88,98.89,98.86,98.89,8832.0,95.5367,95.5464,95.5174,95.5464,8832.0
2023-12-11 12:50:00,98.89,98.9,98.87,98.88,15694.0,95.5464,95.556,95.5271,95.5367,15694.0
2023-12-11 12:55:00,98.88,98.89,98.87,98.89,8990.0,95.5367,95.5464,95.5271,95.5464,8990.0
2023-12-11 13:00:00,98.88,98.96,98.85,98.96,19969.0,95.5367,95.614,95.5077,95.614,19969.0
2023-12-11 13:05:00,98.95,98.97,98.93,98.95,9660.0,95.6043,95.6237,95.585,95.6043,9660.0
2023-12-11 13:10:00,98.94,98.94,98.92,98.92,36720.0,95.5947,95.5947,95.5754,95.5754,36720.0
2023-12-11 13:15:00,98.93,98.97,98.93,98.97,5208.0,95.585,95.6237,95.585,95.6237,5208.0
2023-12-11 13:20:00,98.98,99.02,98.98,99.02,5987.0,95.6333,95.672,95.6333,95.672,5987.0
2023-12-11 13:25:00,99.01,99.01,98.98,98.99,6340.0,95.6623,95.6623,95.6333,95.643,6340.0
2023-12-11 13:30:00,99.0,99.02,98.99,99.01,211945.0,95.6527,95.672,95.643,95.6623,211945.0
2023-12-11 13:35:00,99.01,99.02,98.99,99.02,15916.0,95.6623,95.672,95.643,95.672,15916.0
2023-12-11 13:40:00,99.02,99.03,99.01,99.02,13149.0,95.672,95.6816,95.6623,95.672,13149.0
2023-12-11 13:45:00,99.02,99.03,99.0,99.03,7021.0,95.672,95.6816,95.6527,95.6816,7021.0
2023-12-11 13:50:00,99.05,99.06,99.04,99.05,5647.0,95.701,95.7106,95.6913,95.701,5647.0
2023-12-11 13:55:00,99.05,99.06,99.02,99.05,41438.0,95.701,95.7106,95.672,95.701,41438.0
2023-12-11 14:00:00,99.05,99.06,99.04,99.05,5210.0,95.701,95.7106,95.6913,95.701,5210.0
2023-12-11 14:05:00,99.04,99.07,99.03,99.07,28370.0,95.6913,95.7203,95.6816,95.7203,28370.0
2023-12-11 14:10:00,99.06,99.1,99.06,99.09,76361.0,95.7106,95.7493,95.7106,95.7396,76361.0
2023-12-11 14:15:00,99.08,99.08,99.04,99.05,47823.0,95.73,95.73,95.6913,95.701,47823.0
2023-12-11 14:20:00,99.04,99.06,99.04,99.06,50530.0,95.6913,95.7106,95.6913,95.7106,50530.0
2023-12-11 14:25:00,99.06,99.09,99.05,99.09,52259.0,95.7106,95.7396,95.701,95.7396,52259.0
2023-12-11 14:30:00,99.09,99.11,99.07,99.09,13600.0,95.7396,95.7589,95.7203,95.7396,13600.0
2023-12-11 14:35:00,99.08,99.08,99.03,99.06,37209.0,95.73,95.73,95.6816,95.7106,37209.0
2023-12-11 14:40:00,99.05,99.06,99.03,99.04,10831.0,95.701,95.7106,95.6816,95.6913,10831.0
2023-12-11 14:45:00,99.04,99.06,99.03,99.06,22435.0,95.6913,95.7106,95.6816,95.7106,22435.0
2023-12-11 14:50:00,99.06,99.07,99.03,99.04,54356.0,95.7106,95.7203,95.6816,95.6913,54356.0
2023-12-11 14:55:00,99.03,99.04,99.01,99.03,17027.0,95.6816,95.6913,95.6623,95.6816,17027.0
2023-12-11 15:00:00,99.04,99.04,98.99,99.01,11609.0,95.6913,95.6913,95.643,95.6623,11609.0
2023-12-11 15:05:00,99.02,99.07,99.02,99.06,14504.0,95.672,95.7203,95.672,95.7106,14504.0
2023-12-11 15:10:00,99.06,99.06,99.01,99.05,33891.0,95.7106,95.7106,95.6623,95.701,33891.0
2023-12-11 15:15:00,99.05,99.08,99.04,99.06,22233.0,95.701,95.73,95.6913,95.7106,22233.0
2023-12-11 15:20:00,99.06,99.07,99.02,99.07,14203.0,95.7106,95.7203,95.672,95.7203,14203.0
2023-12-11 15:25:00,99.07,99.07,99.02,99.02,62267.0,95.7203,95.7203,95.672,95.672,62267.0
2023-12-11 15:30:00,99.03,99.04,99.01,99.02,37964.0,95.6816,95.6913,95.6623,95.672,37964.0
2023-12-11 15:35:00,99.02,99.07,99.01,99.06,14357.0,95.672,95.7203,95.6623,95.7106,14357.0
2023-12-11 15:40:00,99.07,99.08,99.04,99.05,16691.0,95.7203,95.73,95.6913,95.701,16691.0
2023-12-11 15:45:00,99.05,99.07,99.04,99.06,37782.0,95.701,95.7203,95.6913,95.7106,37782.0
2023-12-11 15:50:00,99.05,99.09,99.04,99.06,48594.0,95.701,95.7396,95.6913,95.7106,48594.0
2023-12-11 15:55:00,99.06,99.12,99.05,99.06,79243.0,95.7106,95.7686,95.701,95.7106,79243.0
2023-12-12 09:30:00,98.95,98.99,98.76,98.76,90487.0,95.6043,95.643,95.4208,95.4208,90487.0
2023-12-12 09:35:00,98.76,98.78,98.7,98.7,14892.0,95.4208,95.4401,95.3628,95.3628,14892.0
2023-12-12 09:40:00,98.72,98.76,98.7,98.7,11805.0,95.3821,95.4208,95.3628,95.3628,11805.0
2023-12-12 09:45:00,98.69,98.83,98.69,98.82,27950.0,95.3531,95.4884,95.3531,95.4787,27950.0
2023-12-12 09:50:00,98.82,98.87,98.81,98.83,17175.0,95.4787,95.5271,95.4691,95.4884,17175.0
2023-12-12 09:55:00,98.84,98.89,98.84,98.88,20043.0,95.4981,95.5464,95.4981,95.5367,20043.0
2023-12-12 10:00:00,98.87,98.95,98.84,98.94,25128.0,95.5271,95.6043,95.4981,95.5947,25128.0
2023-12-12 10:05:00,98.95,99.01,98.95,99.01,20339.0,95.6043,95.6623,95.6043,95.6623,20339.0
2023-12-12 10:10:00,99.0,99.0,98.91,98.94,35699.0,95.6527,95.6527,95.5657,95.5947,35699.0
2023-12-12 10:15:00,98.94,99.0,98.93,98.98,45588.0,95.5947,95.6527,95.585,95.6333,45588.0
2023-12-12 10:20:00,98.99,99.03,98.99,99.02,23824.0,95.643,95.6816,95.643,95.672,23824.0
2023-12-12 10:25:00,99.03,99.05,99.0,99.0,21241.0,95.6816,95.701,95.6527,95.6527,21241.0
2023-12-12 10:30:00,99.0,99.02,98.98,99.0,60592.0,95.6527,95.672,95.6333,95.6527,60592.0
2023-12-12 10:35:00,98.99,99.04,98.98,99.04,7520.0,95.643,95.6913,95.6333,95.6913,7520.0
2023-12-12 10:40:00,99.04,99.07,99.02,99.04,47270.0,95.6913,95.7203,95.672,95.6913,47270.0
2023-12-12 10:45:00,99.04,99.09,99.04,99.06,37918.0,95.6913,95.7396,95.6913,95.7106,37918.0
2023-12-12 10:50:00,99.06,99.06,99.01,99.05,36588.0,95.7106,95.7106,95.6623,95.701,36588.0
2023-12-12 10:55:00,99.05,99.11,99.04,99.11,19381.0,95.701,95.7589,95.6913,95.7589,19381.0
2023-12-12 11:00:00,99.1,99.12,99.08,99.12,54270.0,95.7493,95.7686,95.73,95.7686,54270.0
2023-12-12 11:05:00,99.12,99.13,99.08,99.08,91291.0,95.7686,95.7783,95.73,95.73,91291.0
2023-12-12 11:10:00,99.09,99.09,99.04,99.07,23870.0,95.7396,95.7396,95.6913,95.7203,23870.0
2023-12-12 11:15:00,99.07,99.07,99.04,99.05,19698.0,95.7203,95.7203,95.6913,95.701,19698.0
2023-12-12 11:20:00,99.05,99.11,99.04,99.09,22800.0,95.701,95.7589,95.6913,95.7396,22800.0
2023-12-12 11:25:00,99.1,99.1,99.05,99.06,19611.0,95.7493,95.7493,95.701,95.7106,19611.0
2023-12-12 11:30:00,99.06,99.1,99.05,99.06,24532.0,95.7106,95.7493,95.701,95.7106,24532.0
2023-12-12 11:35:00,99.05,99.1,99.04,99.08,11961.0,95.701,95.7493,95.6913,95.73,11961.0
2023-12-12 11:40:00,99.07,99.1,99.05,99.07,28448.0,95.7203,95.7493,95.701,95.7203,28448.0
2023-12-12 11:45:00,99.07,99.09,99.07,99.09,21745.0,95.7203,95.7396,95.7203,95.7396,21745.0
2023-12-12 11:50:00,99.1,99.11,99.06,99.07,89110.0,95.7493,95.7589,95.7106,95.7203,89110.0
2023-12-12 11:55:00,99.07,99.07,99.03,99.06,49876.0,95.7203,95.7203,95.6816,95.7106,49876.0
2023-12-12 12:00:00,99.06,99.07,99.04,99.06,20497.0,95.7106,95.7203,95.6913,95.7106,20497.0
2023-12-12 12:05:00,99.06,99.06,98.98,98.98,18979.0,95.7106,95.7106,95.6333,95.6333,18979.0
2023-12-12 12:10:00,98.98,99.04,98.97,99.04,35198.0,95.6333,95.6913,95.6237,95.6913,35198.0
2023-12-12 12:15:00,99.04,99.07,99.04,99.06,18490.0,95.6913,95.7203,95.6913,95.7106,18490.0
2023-12-12 12:20:00,99.06,99.09,99.06,99.09,91698.0,95.7106,95.7396,95.7106,95.7396,91698.0
2023-12-12 12:25:00,99.09,99.1,99.06,99.09,24617.0,95.7396,95.7493,95.7106,95.7396,24617.0
2023-12-12 12:30:00,99.09,99.13,99.08,99.11,21666.0,95.7396,95.7783,95.73,95.7589,21666.0
2023-12-12 12:35:00,99.12,99.13,99.08,99.09,13944.0,95.7686,95.7783,95.73,95.7396,13944.0
2023-12-12 12:40:00,99.09,99.1,99.07,99.08,22738.0,95.7396,95.7493,95.7203,95.73,22738.0
2023-12-12 12:45:00,99.08,99.1,99.04,99.04,14594.0,95.73,95.7493,95.6913,95.6913,14594.0
2023-12-12 12:50:00,99.04,99.05,99.02,99.03,21333.0,95.6913,95.701,95.672,95.6816,21333.0
2023-12-12 12:55:00,99.02,99.05,99.02,99.04,14995.0,95.672,95.701,95.672,95.6913,14995.0
2023-12-12 13:00:00,99.03,99.15,99.01,99.14,39569.0,95.6816,95.7976,95.6623,95.7879,39569.0
2023-12-12 13:05:00,99.15,99.15,99.08,99.13,14282.0,95.7976,95.7976,95.73,95.7783,14282.0
2023-12-12 13:10:00,99.13,99.14,99.1,99.11,18237.0,95.7783,95.7879,95.7493,95.7589,18237.0
2023-12-12 13:15:00,99.11,99.14,99.1,99.11,17000.0,95.7589,95.7879,95.7493,95.7589,17000.0
2023-12-12 13:20:00,99.1,99.11,99.07,99.1,15782.0,95.7493,95.7589,95.7203,95.7493,15782.0
2023-12-12 13:25:00,99.1,99.12,99.09,99.12,24882.0,95.7493,95.7686,95.7396,95.7686,24882.0
2023-12-12 13:30:00,99.12,99.16,99.1,99.13,32477.0,95.7686,95.8072,95.7493,95.7783,32477.0
2023-12-12 13:35:00,99.14,99.15,99.13,99.15,8360.0,95.7879,95.7976,95.7783,95.7976,8360.0
2023-12-12 13:40:00,99.15,99.18,99.14,99.17,15821.0,95.7976,95.8266,95.7879,95.8169,15821.0
2023-12-12 13:45:00,99.17,99.19,99.16,99.19,23929.0,95.8169,95.8362,95.8072,95.8362,23929.0
2023-12-12 13:50:00,99.19,99.21,99.18,99.21,17917.0,95.8362,95.8556,95.8266,95.8556,17917.0
2023-12-12 13:55:00,99.2,99.21,99.19,99.2,9542.0,95.8459,95.8556,95.8362,95.8459,9542.0
2023-12-12 14:00:00,99.2,99.21,99.17,99.19,44759.0,95.8459,95.8556,95.8169,95.8362,44759.0
2023-12-12 14:05:00,99.19,99.21,99.17,99.2,23639.0,95.8362,95.8556,95.8169,95.8459,23639.0
2023-12-12 14:10:00,99.19,99.19,99.17,99.18,16441.0,95.8362,95.8362,95.8169,95.8266,16441.0
2023-12-12 14:15:00,99.17,99.2,99.17,99.2,14019.0,95.8169,95.8459,95.8169,95.8459,14019.0
2023-12-12 14:20:00,99.2,99.21,99.19,99.2,28052.0,95.8459,95.8556,95.8362,95.8459,28052.0
2023-12-12 14:25:00,99.21,99.21,99.2,99.2,14003.0,95.8556,95.8556,95.8459,95.8459,14003.0
2023-12-12 14:30:00,99.2,99.23,99.2,99.23,36340.0,95.8459,95.8749,95.8459,95.8749,36340.0
2023-12-12 14:35:00,99.22,99.24,99.22,99.23,17566.0,95.8652,95.8845,95.8652,95.8749,17566.0
2023-12-12 14:40:00,99.23,99.23,99.21,99.22,26407.0,95.8749,95.8749,95.8556,95.8652,26407.0
2023-12-12 14:45:00,99.22,99.26,99.22,99.23,13855.0,95.8652,95.9039,95.8652,95.8749,13855.0
2023-12-12 14:50:00,99.23,99.25,99.23,99.25,14161.0,95.8749,95.8942,95.8749,95.8942,14161.0
2023-12-12 14:55:00,99.25,99.27,99.24,99.27,16717.0,95.8942,95.9135,95.8845,95.9135,16717.0
2023-12-12 15:00:00,99.27,99.31,99.25,99.31,23733.0,95.9135,95.9522,95.8942,95.9522,23733.0
2023-12-12 15:05:00,99.31,99.35,99.3,99.34,28417.0,95.9522,95.9908,95.9425,95.9812,28417.0
2023-12-12 15:10:00,99.34,99.35,99.31,99.34,41494.0,95.9812,95.9908,95.9522,95.9812,41494.0
2023-12-12 15:15:00,99.34,99.37,99.34,99.35,22353.0,95.9812,96.0101,95.9812,95.9908,22353.0
2023-12-12 15:20:00,99.34,99.37,99.34,99.36,27020.0,95.9812,96.0101,95.9812,96.0005,27020.0
2023-12-12 15:25:00,99.35,99.37,99.34,99.36,18276.0,95.9908,96.0101,95.9812,96.0005,18276.0
2023-12-12 15:30:00,99.37,99.37,99.34,99.34,28998.0,96.0101,96.0101,95.9812,95.9812,28998.0
2023-12-12 15:35:00,99.34,99.35,99.29,99.3,24336.0,95.9812,95.9908,95.9329,95.9425,24336.0
2023-12-12 15:40:00,99.3,99.31,99.28,99.3,31092.0,95.9425,95.9522,95.9232,95.9425,31092.0
2023-12-12 15:45:00,99.3,99.31,99.29,99.3,77569.0,95.9425,95.9522,95.9329,95.9425,77569.0
2023-12-12 15:50:00,99.29,99.33,99.28,99.3,67188.0,95.9329,95.9715,95.9232,95.9425,67188.0
2023-12-12 15:55:00,99.31,99.41,99.3,99.38,124969.0,95.9522,96.0488,95.9425,96.0198,124969.0
2023-12-13 09:30:00,99.47,99.47,99.34,99.44,26759.0,96.1068,96.1068,95.9812,96.0778,26759.0
2023-12-13 09:35:00,99.44,99.44,99.38,99.39,15402.0,96.0778,96.0778,96.0198,96.0295,15402.0
2023-12-13 09:40:00,99.39,99.4,99.33,99.34,6478.0,96.0295,96.0391,95.9715,95.9812,6478.0
2023-12-13 09:45:00,99.34,99.38,99.32,99.38,66067.0,95.9812,96.0198,95.9618,96.0198,66067.0
2023-12-13 09:50:00,99.37,99.37,99.32,99.36,18107.0,96.0101,96.0101,95.9618,96.0005,18107.0
2023-12-13 09:55:00,99.36,99.36,99.33,99.33,54021.0,96.0005,96.0005,95.9715,95.9715,54021.0
2023-12-13 10:00:00,99.33,99.35,99.33,99.33,88684.0,95.9715,95.9908,95.9715,95.9715,88684.0
2023-12-13 10:05:00,99.33,99.34,99.31,99.33,85868.0,95.9715,95.9812,95.9522,95.9715,85868.0
2023-12-13 10:10:00,99.34,99.38,99.33,99.34,24099.0,95.9812,96.0198,95.9715,95.9812,24099.0
2023-12-13 10:15:00,99.35,99.38,99.34,99.37,24967.0,95.9908,96.0198,95.9812,96.0101,24967.0
2023-12-13 10:20:00,99.38,99.38,99.34,99.37,14857.0,96.0198,96.0198,95.9812,96.0101,14857.0
2023-12-13 10:25:00,99.36,99.38,99.35,99.38,43098.0,96.0005,96.0198,95.9908,96.0198,43098.0
2023-12-13 10:30:00,99.38,99.4,99.35,99.36,6704.0,96.0198,96.0391,95.9908,96.0005,6704.0
2023-12-13 10:35:00,99.36,99.41,99.36,99.41,3987.0,96.0005,96.0488,96.0005,96.0488,3987.0
2023-12-13 10:40:00,99.41,99.44,99.4,99.43,10518.0,96.0488,96.0778,96.0391,96.0681,10518.0
2023-12-13 10:45:00,99.44,99.47,99.44,99.47,3345.0,96.0778,96.1068,96.0778,96.1068,3345.0
2023-12-13 10:50:00,99.47,99.47,99.44,99.45,33326.0,96.1068,96.1068,96.0778,96.0874,33326.0
2023-12-13 10:55:00,99.44,99.46,99.44,99.45,3817.0,96.0778,96.0971,96.0778,96.0874,3817.0
2023-12-13 11:00:00,99.45,99.47,99.42,99.43,12687.0,96.0874,96.1068,96.0585,96.0681,12687.0
2023-12-13 11:05:00,99.43,99.43,99.38,99.4,8854.0,96.0681,96.0681,96.0198,96.0391,8854.0
2023-12-13 11:10:00,99.39,99.39,99.36,99.37,15753.0,96.0295,96.0295,96.0005,96.0101,15753.0
2023-12-13 11:15:00,99.38,99.4,99.37,99.4,5237.0,96.0198,96.0391,96.0101,96.0391,5237.0
2023-12-13 11:20:00,99.4,99.42,99.36,99.36,225456.0,96.0391,96.0585,96.0005,96.0005,225456.0
2023-12-13 11:25:00,99.36,99.37,99.34,99.34,221671.0,96.0005,96.0101,95.9812,95.9812,221671.0
2023-12-13 11:30:00,99.34,99.38,99.33,99.34,254964.0,95.9812,96.0198,95.9715,95.9812,254964.0
2023-12-13 11:35:00,99.35,99.37,99.32,99.34,234120.0,95.9908,96.0101,95.9618,95.9812,234120.0
2023-12-13 11:40:00,99.34,99.36,99.32,99.36,228960.0,95.9812,96.0005,95.9618,96.0005,228960.0
2023-12-13 11:45:00,99.35,99.36,99.32,99.35,209832.0,95.9908,96.0005,95.9618,95.9908,209832.0
2023-12-13 11:50:00,99.36,99.36,99.32,99.35,197853.0,96.0005,96.0005,95.9618,95.9908,197853.0
2023-12-13 11:55:00,99.35,99.35,99.31,99.31,255961.0,95.9908,95.9908,95.9522,95.9522,255961.0
2023-12-13 12:00:00,99.31,99.34,99.29,99.31,273726.0,95.9522,95.9812,95.9329,95.9522,273726.0
2023-12-13 12:05:00,99.31,99.31,99.28,99.3,243788.0,95.9522,95.9522,95.9232,95.9425,243788.0
2023-12-13 12:10:00,99.3,99.33,99.29,99.31,306095.0,95.9425,95.9715,95.9329,95.9522,306095.0
2023-12-13 12:15:00,99.31,99.33,99.29,99.29,215435.0,95.9522,95.9715,95.9329,95.9329,215435.0
2023-12-13 12:20:00,99.3,99.31,99.27,99.28,209764.0,95.9425,95.9522,95.9135,95.9232,209764.0
2023-12-13 12:25:00,99.28,99.3,99.27,99.29,196357.0,95.9232,95.9425,95.9135,95.9329,196357.0
2023-12-13 12:30:00,99.29,99.3,99.25,99.29,225603.0,95.9329,95.9425,95.8942,95.9329,225603.0
2023-12-13 12:35:00,99.29,99.29,99.25,99.27,216440.0,95.9329,95.9329,95.8942,95.9135,216440.0
2023-12-13 12:40:00,99.28,99.28,99.24,99.26,219481.0,95.9232,95.9232,95.8845,95.9039,219481.0
2023-12-13 12:45:00,99.26,99.28,99.24,99.28,234873.0,95.9039,95.9232,95.8845,95.9232,234873.0
2023-12-13 12:50:00,99.28,99.28,99.25,99.26,254011.0,95.9232,95.9232,95.8942,95.9039,254011.0
2023-12-13 12:55:00,99.26,99.26,99.24,99.25,7623.0,95.9039,95.9039,95.8845,95.8942,7623.0
2023-12-13 13:00:00,99.24,99.24,99.2,99.21,6382.0,95.8845,95.8845,95.8459,95.8556,6382.0
2023-12-13 13:05:00,99.21,99.21,99.19,99.2,12827.0,95.8556,95.8556,95.8362,95.8459,12827.0
2023-12-13 13:10:00,99.19,99.21,99.19,99.21,26894.0,95.8362,95.8556,95.8362,95.8556,26894.0
2023-12-13 13:15:00,99.22,99.22,99.19,99.19,10232.0,95.8652,95.8652,95.8362,95.8362,10232.0
2023-12-13 13:20:00,99.2,99.21,99.2,99.2,4107.0,95.8459,95.8556,95.8459,95.8459,4107.0
2023-12-13 13:25:00,99.21,99.22,99.18,99.19,1466.0,95.8556,95.8652,95.8266,95.8362,1466.0
2023-12-13 13:30:00,99.19,99.21,99.17,99.19,5158.0,95.8362,95.8556,95.8169,95.8362,5158.0
2023-12-13 13:35:00,99.2,99.21,99.18,99.2,18112.0,95.8459,95.8556,95.8266,95.8459,18112.0
2023-12-13 13:40:00,99.2,99.21,99.19,99.2,33730.0,95.8459,95.8556,95.8362,95.8459,33730.0
2023-12-13 13:45:00,99.21,99.23,99.21,99.22,9643.0,95.8556,95.8749,95.8556,95.8652,9643.0
2023-12-13 13:50:00,99.23,99.28,99.23,99.28,5407.0,95.8749,95.9232,95.8749,95.9232,5407.0
2023-12-13 13:55:00,99.28,99.3,99.27,99.28,6858.0,95.9232,95.9425,95.9135,95.9232,6858.0
2023-12-13 14:00:00,99.29,99.82,99.29,99.81,60662.0,95.9329,96.4449,95.9329,96.4353,60662.0
2023-12-13 14:05:00,99.81,99.91,99.78,99.86,26288.0,96.4353,96.5319,96.4063,96.4836,26288.0
2023-12-13 14:10:00,99.88,99.94,99.86,99.94,23958.0,96.5029,96.5609,96.4836,96.5609,23958.0
2023-12-13 14:15:00,99.96,100.01,99.94,100.01,11656.0,96.5802,96.6285,96.5609,96.6285,11656.0
2023-12-13 14:20:00,100.03,100.13,100.02,100.07,10094.0,96.6478,96.7445,96.6382,96.6865,10094.0
2023-12-13 14:25:00,100.05,100.1,100.02,100.09,13564.0,96.6672,96.7155,96.6382,96.7058,13564.0
2023-12-13 14:30:00,100.09,100.13,99.99,100.13,23698.0,96.7058,96.7445,96.6092,96.7445,23698.0
2023-12-13 14:35:00,100.15,100.35,100.15,100.35,20022.0,96.7638,96.957,96.7638,96.957,20022.0
2023-12-13 14:40:00,100.35,100.51,100.33,100.49,58524.0,96.957,97.1116,96.9377,97.0923,58524.0
2023-12-13 14:45:00,100.48,100.56,100.46,100.52,51940.0,97.0826,97.1599,97.0633,97.1213,51940.0
2023-12-13 14:50:00,100.5,100.59,100.48,100.57,36878.0,97.1019,97.1889,97.0826,97.1696,36878.0
2023-12-13 14:55:00,100.57,100.67,100.57,100.63,73892.0,97.1696,97.2662,97.1696,97.2275,73892.0
2023-12-13 15:00:00,100.64,100.78,100.59,100.78,43808.0,97.2372,97.3725,97.1889,97.3725,43808.0
2023-12-13 15:05:00,100.78,100.8,100.68,100.72,76043.0,97.3725,97.3918,97.2759,97.3145,76043.0
2023-12-13 15:10:00,100.72,100.72,100.56,100.56,90973.0,97.3145,97.3145,97.1599,97.1599,90973.0
2023-12-13 15:15:00,100.56,100.61,100.52,100.53,45393.0,97.1599,97.2082,97.1213,97.1309,45393.0
2023-12-13 15:20:00,100.52,100.56,100.37,100.37,31293.0,97.1213,97.1599,96.9763,96.9763,31293.0
2023-12-13 15:25:00,100.37,100.44,100.29,100.44,47267.0,96.9763,97.044,96.899,97.044,47267.0
2023-12-13 15:30:00,100.42,100.47,100.36,100.47,51144.0,97.0246,97.073,96.9667,97.073,51144.0
2023-12-13 15:35:00,100.48,100.66,100.48,100.65,32640.0,97.0826,97.2565,97.0826,97.2469,32640.0
2023-12-13 15:40:00,100.66,100.67,100.63,100.65,20099.0,97.2565,97.2662,97.2275,97.2469,20099.0
2023-12-13 15:45:00,100.66,100.66,100.6,100.64,99803.0,97.2565,97.2565,97.1986,97.2372,99803.0
2023-12-13 15:50:00,100.64,100.68,100.55,100.64,139562.0,97.2372,97.2759,97.1502,97.2372,139562.0
2023-12-13 15:55:00,100.64,100.78,100.63,100.77,143310.0,97.2372,97.3725,97.2275,97.3628,143310.0
2023-12-14 09:30:00,101.32,101.52,101.29,101.52,71275.0,97.8942,98.0875,97.8652,98.0875,71275.0
2023-12-14 09:35:00,101.51,101.51,101.36,101.41,33625.0,98.0778,98.0778,97.9329,97.9812,33625.0
2023-12-14 09:40:00,101.41,101.56,101.41,101.56,14640.0,97.9812,98.1261,97.9812,98.1261,14640.0
2023-12-14 09:45:00,101.57,101.63,101.5,101.5,77086.0,98.1358,98.1937,98.0681,98.0681,77086.0
2023-12-14 09:50:00,101.5,101.52,101.43,101.49,47692.0,98.0681,98.0875,98.0005,98.0585,47692.0
2023-12-14 09:55:00,101.49,101.62,101.49,101.56,58741.0,98.0585,98.1841,98.0585,98.1261,58741.0
2023-12-14 10:00:00,101.56,101.57,101.45,101.45,34753.0,98.1261,98.1358,98.0198,98.0198,34753.0
2023-12-14 10:05:00,101.44,101.45,101.38,101.42,51377.0,98.0102,98.0198,97.9522,97.9908,51377.0
2023-12-14 10:10:00,101.42,101.47,101.37,101.37,44013.0,97.9908,98.0391,97.9425,97.9425,44013.0
2023-12-14 10:15:00,101.36,101.36,101.22,101.28,65307.0,97.9329,97.9329,97.7976,97.8556,65307.0
2023-12-14 10:20:00,101.3,101.32,101.22,101.31,69458.0,97.8749,97.8942,97.7976,97.8846,69458.0
2023-12-14 10:25:00,101.31,101.37,101.25,101.31,43756.0,97.8846,97.9425,97.8266,97.8846,43756.0
2023-12-14 10:30:00,101.32,101.4,101.3,101.39,42679.0,97.8942,97.9715,97.8749,97.9618,42679.0
2023-12-14 10:35:00,101.4,101.41,101.22,101.26,50208.0,97.9715,97.9812,97.7976,97.8362,50208.0
2023-12-14 10:40:00,101.28,101.33,101.26,101.28,44534.0,97.8556,97.9039,97.8362,97.8556,44534.0
2023-12-14 10:45:00,101.29,101.35,101.26,101.34,43116.0,97.8652,97.9232,97.8362,97.9135,43116.0
2023-12-14 10:50:00,101.33,101.44,101.33,101.44,34071.0,97.9039,98.0102,97.9039,98.0102,34071.0
2023-12-14 10:55:00,101.44,101.48,101.38,101.47,41674.0,98.0102,98.0488,97.9522,98.0391,41674.0
2023-12-14 11:00:00,101.46,101.48,101.4,101.41,36898.0,98.0295,98.0488,97.9715,97.9812,36898.0
2023-12-14 11:05:00,101.41,101.46,101.4,101.43,151123.0,97.9812,98.0295,97.9715,98.0005,151123.0
2023-12-14 11:10:00,101.43,101.52,101.33,101.34,66250.0,98.0005,98.0875,97.9039,97.9135,66250.0
2023-12-14 11:15:00,101.33,101.41,101.31,101.4,24268.0,97.9039,97.9812,97.8846,97.9715,24268.0
2023-12-14 11:20:00,101.4,101.42,101.34,101.39,54029.0,97.9715,97.9908,97.9135,97.9618,54029.0
2023-12-14 11:25:00,101.38,101.44,101.35,101.43,41913.0,97.9522,98.0102,97.9232,98.0005,41913.0
2023-12-14 11:30:00,101.43,101.49,101.4,101.41,56160.0,98.0005,98.0585,97.9715,97.9812,56160.0
2023-12-14 11:35:00,101.42,101.43,101.34,101.39,39149.0,97.9908,98.0005,97.9135,97.9618,39149.0
2023-12-14 11:40:00,101.39,101.49,101.39,101.48,41572.0,97.9618,98.0585,97.9618,98.0488,41572.0
2023-12-14 11:45:00,101.48,101.53,101.45,101.5,26084.0,98.0488,98.0971,98.0198,98.0681,26084.0
2023-12-14 11:50:00,101.51,101.53,101.48,101.52,29716.0,98.0778,98.0971,98.0488,98.0875,29716.0
2023-12-14 11:55:00,101.52,101.54,101.48,101.51,85028.0,98.0875,98.1068,98.0488,98.0778,85028.0
2023-12-14 12:00:00,101.51,101.57,101.5,101.56,26679.0,98.0778,98.1358,98.0681,98.1261,26679.0
2023-12-14 12:05:00,101.56,101.59,101.54,101.59,13998.0,98.1261,98.1551,98.1068,98.1551,13998.0
2023-12-14 12:10:00,101.59,101.63,101.57,101.63,23816.0,98.1551,98.1937,98.1358,98.1937,23816.0
2023-12-14 12:15:00,101.62,101.64,101.57,101.59,30422.0,98.1841,98.2034,98.1358,98.1551,30422.0
2023-12-14 12:20:00,101.6,101.66,101.59,101.6,17744.0,98.1647,98.2227,98.1551,98.1647,17744.0
2023-12-14 12:25:00,101.6,101.66,101.6,101.66,19762.0,98.1647,98.2227,98.1647,98.2227,19762.0
2023-12-14 12:30:00,101.66,101.67,101.63,101.66,91241.0,98.2227,98.2324,98.1937,98.2227,91241.0
2023-12-14 12:35:00,101.67,101.67,101.63,101.63,12492.0,98.2324,98.2324,98.1937,98.1937,12492.0
2023-12-14 12:40:00,101.63,101.68,101.63,101.67,26189.0,98.1937,98.242,98.1937,98.2324,26189.0
2023-12-14 12:45:00,101.67,101.69,101.66,101.66,20095.0,98.2324,98.2517,98.2227,98.2227,20095.0
2023-12-14 12:50:00,101.66,101.66,101.55,101.56,33477.0,98.2227,98.2227,98.1164,98.1261,33477.0
2023-12-14 12:55:00,101.56,101.56,101.43,101.43,23922.0,98.1261,98.1261,98.0005,98.0005,23922.0
2023-12-14 13:00:00,101.43,101.43,101.28,101.28,45426.0,98.0005,98.0005,97.8556,97.8556,45426.0
2023-12-14 13:05:00,101.27,101.31,101.26,101.29,17182.0,97.8459,97.8846,97.8362,97.8652,17182.0
2023-12-14 13:10:00,101.3,101.33,101.28,101.3,19480.0,97.8749,97.9039,97.8556,97.8749,19480.0
2023-12-14 13:15:00,101.3,101.3,101.25,101.26,27917.0,97.8749,97.8749,97.8266,97.8362,27917.0
2023-12-14 13:20:00,101.26,101.28,101.23,101.24,17448.0,97.8362,97.8556,97.8073,97.8169,17448.0
2023-12-14 13:25:00,101.25,101.25,101.17,101.17,14189.0,97.8266,97.8266,97.7493,97.7493,14189.0
2023-12-14 13:30:00,101.17,101.21,101.16,101.2,19322.0,97.7493,97.7879,97.7396,97.7783,19322.0
2023-12-14 13:35:00,101.2,101.2,101.16,101.17,14965.0,97.7783,97.7783,97.7396,97.7493,14965.0
2023-12-14 13:40:00,101.17,101.2,101.15,101.17,19900.0,97.7493,97.7783,97.73,97.7493,19900.0
2023-12-14 13:45:00,101.17,101.19,101.1,101.11,14764.0,97.7493,97.7686,97.6817,97.6913,14764.0
2023-12-14 13:50:00,101.11,101.11,100.89,100.94,33922.0,97.6913,97.6913,97.4788,97.5271,33922.0
2023-12-14 13:55:00,100.94,101.07,100.94,101.05,20392.0,97.5271,97.6527,97.5271,97.6333,20392.0
2023-12-14 14:00:00,101.05,101.13,101.05,101.09,22598.0,97.6333,97.7106,97.6333,97.672,22598.0
2023-12-14 14:05:00,101.09,101.12,101.08,101.1,16196.0,97.672,97.701,97.6623,97.6817,16196.0
2023-12-14 14:10:00,101.1,101.18,101.07,101.16,19742.0,97.6817,97.7589,97.6527,97.7396,19742.0
2023-12-14 14:15:00,101.16,101.23,101.15,101.22,15755.0,97.7396,97.8073,97.73,97.7976,15755.0
2023-12-14 14:20:00,101.23,101.27,101.22,101.27,41240.0,97.8073,97.8459,97.7976,97.8459,41240.0
2023-12-14 14:25:00,101.27,101.28,101.23,101.27,17989.0,97.8459,97.8556,97.8073,97.8459,17989.0
2023-12-14 14:30:00,101.27,101.29,101.23,101.28,19786.0,97.8459,97.8652,97.8073,97.8556,19786.0
2023-12-14 14:35:00,101.28,101.3,101.25,101.25,13251.0,97.8556,97.8749,97.8266,97.8266,13251.0
2023-12-14 14:40:00,101.24,101.27,101.22,101.27,23933.0,97.8169,97.8459,97.7976,97.8459,23933.0
2023-12-14 14:45:00,101.27,101.3,101.26,101.29,13160.0,97.8459,97.8749,97.8362,97.8652,13160.0
2023-12-14 14:50:00,101.29,101.3,101.27,101.27,20299.0,97.8652,97.8749,97.8459,97.8459,20299.0
2023-12-14 14:55:00,101.26,101.33,101.26,101.32,22904.0,97.8362,97.9039,97.8362,97.8942,22904.0
2023-12-14 15:00:00,101.32,101.34,101.28,101.29,15058.0,97.8942,97.9135,97.8556,97.8652,15058.0
2023-12-14 15:05:00,101.29,101.33,101.28,101.33,21110.0,97.8652,97.9039,97.8556,97.9039,21110.0
2023-12-14 15:10:00,101.33,101.36,101.31,101.32,18989.0,97.9039,97.9329,97.8846,97.8942,18989.0
2023-12-14 15:15:00,101.32,101.36,101.3,101.36,17432.0,97.8942,97.9329,97.8749,97.9329,17432.0
2023-12-14 15:20:00,101.36,101.38,101.35,101.37,29163.0,97.9329,97.9522,97.9232,97.9425,29163.0
2023-12-14 15:25:00,101.37,101.38,101.33,101.33,21528.0,97.9425,97.9522,97.9039,97.9039,21528.0
2023-12-14 15:30:00,101.33,101.37,101.32,101.33,26726.0,97.9039,97.9425,97.8942,97.9039,26726.0
2023-12-14 15:35:00,101.32,101.38,101.31,101.32,22064.0,97.8942,97.9522,97.8846,97.8942,22064.0
2023-12-14 15:40:00,101.32,101.34,101.29,101.32,150191.0,97.8942,97.9135,97.8652,97.8942,150191.0
2023-12-14 15:45:00,101.31,101.36,101.27,101.3,91604.0,97.8846,97.9329,97.8459,97.8749,91604.0
2023-12-14 15:50:00,101.3,101.37,101.29,101.31,63877.0,97.8749,97.9425,97.8652,97.8846,63877.0
2023-12-14 15:55:00,101.31,101.41,101.3,101.41,120098.0,97.8846,97.9812,97.8749,97.9812,120098.0
2023-12-15 09:30:00,101.25,101.25,101.14,101.22,37887.0,97.8266,97.8266,97.7203,97.7976,37887.0
2023-12-15 09:35:00,101.13,101.13,101.05,101.11,51614.0,97.7106,97.7106,97.6333,97.6913,51614.0
2023-12-15 09:40:00,101.11,101.22,101.09,101.17,36689.0,97.6913,97.7976,97.672,97.7493,36689.0
2023-12-15 09:45:00,101.19,101.2,101.06,101.1,11500.0,97.7686,97.7783,97.643,97.6817,11500.0
2023-12-15 09:50:00,101.12,101.2,101.08,101.19,24984.0,97.701,97.7783,97.6623,97.7686,24984.0
2023-12-15 09:55:00,101.18,101.21,101.11,101.12,8528.0,97.7589,97.7879,97.6913,97.701,8528.0
2023-12-15 10:00:00,101.13,101.2,101.13,101.16,15911.0,97.7106,97.7783,97.7106,97.7396,15911.0
2023-12-15 10:05:00,101.17,101.24,101.17,101.24,10164.0,97.7493,97.8169,97.7493,97.8169,10164.0
2023-12-15 10:10:00,101.21,101.26,101.15,101.26,23866.0,97.7879,97.8362,97.73,97.8362,23866.0
2023-12-15 10:15:00,101.25,101.3,101.21,101.23,25098.0,97.8266,97.8749,97.7879,97.8073,25098.0
2023-12-15 10:20:00,101.24,101.29,101.22,101.22,20583.0,97.8169,97.8652,97.7976,97.7976,20583.0
2023-12-15 10:25:00,101.24,101.36,101.24,101.32,4225.0,97.8169,97.9329,97.8169,97.8942,4225.0
2023-12-15 10:30:00,101.31,101.35,101.3,101.34,6585.0,97.8846,97.9232,97.8749,97.9135,6585.0
2023-12-15 10:35:00,101.34,101.35,101.31,101.32,8505.0,97.9135,97.9232,97.8846,97.8942,8505.0
2023-12-15 10:40:00,101.34,101.35,101.27,101.27,7156.0,97.9135,97.9232,97.8459,97.8459,7156.0
2023-12-15 10:45:00,101.26,101.3,101.24,101.3,6376.0,97.8362,97.8749,97.8169,97.8749,6376.0
2023-12-15 10:50:00,101.3,101.38,101.3,101.37,20450.0,97.8749,97.9522,97.8749,97.9425,20450.0
2023-12-15 10:55:00,101.37,101.4,101.34,101.36,28833.0,97.9425,97.9715,97.9135,97.9329,28833.0
2023-12-15 11:00:00,101.36,101.39,101.36,101.36,16503.0,97.9329,97.9618,97.9329,97.9329,16503.0
2023-12-15 11:05:00,101.35,101.35,101.23,101.25,10141.0,97.9232,97.9232,97.8073,97.8266,10141.0
2023-12-15 11:10:00,101.25,101.3,101.21,101.3,39029.0,97.8266,97.8749,97.7879,97.8749,39029.0
2023-12-15 11:15:00,101.3,101.31,101.23,101.28,47382.0,97.8749,97.8846,97.8073,97.8556,47382.0
2023-12-15 11:20:00,101.28,101.32,101.25,101.31,32930.0,97.8556,97.8942,97.8266,97.8846,32930.0
2023-12-15 11:25:00,101.3,101.34,101.3,101.34,22408.0,97.8749,97.9135,97.8749,97.9135,22408.0
2023-12-15 11:30:00,101.34,101.38,101.31,101.33,17678.0,97.9135,97.9522,97.8846,97.9039,17678.0
2023-12-15 11:35:00,101.34,101.37,101.28,101.3,55962.0,97.9135,97.9425,97.8556,97.8749,55962.0
2023-12-15 11:40:00,101.28,101.29,101.25,101.28,10974.0,97.8556,97.8652,97.8266,97.8556,10974.0
2023-12-15 11:45:00,101.26,101.27,101.22,101.24,25984.0,97.8362,97.8459,97.7976,97.8169,25984.0
2023-12-15 11:50:00,101.24,101.27,101.22,101.23,34948.0,97.8169,97.8459,97.7976,97.8073,34948.0
2023-12-15 11:55:00,101.23,101.27,101.21,101.26,26576.0,97.8073,97.8459,97.7879,97.8362,26576.0
2023-12-15 12:00:00,101.26,101.28,101.2,101.2,21452.0,97.8362,97.8556,97.7783,97.7783,21452.0
2023-12-15 12:05:00,101.21,101.26,101.21,101.24,20797.0,97.7879,97.8362,97.7879,97.8169,20797.0
2023-12-15 12:10:00,101.25,101.28,101.23,101.24,16675.0,97.8266,97.8556,97.8073,97.8169,16675.0
2023-12-15 12:15:00,101.25,101.28,101.23,101.28,18501.0,97.8266,97.8556,97.8073,97.8556,18501.0
2023-12-15 12:20:00,101.28,101.29,101.25,101.29,25016.0,97.8556,97.8652,97.8266,97.8652,25016.0
2023-12-15 12:25:00,101.29,101.33,101.29,101.3,25342.0,97.8652,97.9039,97.8652,97.8749,25342.0
2023-12-15 12:30:00,101.3,101.31,101.26,101.28,41168.0,97.8749,97.8846,97.8362,97.8556,41168.0
2023-12-15 12:35:00,101.27,101.28,101.21,101.23,55728.0,97.8459,97.8556,97.7879,97.8073,55728.0
2023-12-15 12:40:00,101.23,101.23,101.2,101.21,15706.0,97.8073,97.8073,97.7783,97.7879,15706.0
2023-12-15 12:45:00,101.2,101.22,101.13,101.22,60251.0,97.7783,97.7976,97.7106,97.7976,60251.0
2023-12-15 12:50:00,101.21,101.21,101.15,101.15,4457.0,97.7879,97.7879,97.73,97.73,4457.0
2023-12-15 12:55:00,101.15,101.16,101.11,101.12,9160.0,97.73,97.7396,97.6913,97.701,9160.0
2023-12-15 13:00:00,101.11,101.15,101.1,101.14,8891.0,97.6913,97.73,97.6817,97.7203,8891.0
2023-12-15 13:05:00,101.13,101.16,101.11,101.11,9718.0,97.7106,97.7396,97.6913,97.6913,9718.0
2023-12-15 13:10:00,101.12,101.12,101.08,101.12,6090.0,97.701,97.701,97.6623,97.701,6090.0
2023-12-15 13:15:00,101.11,101.13,101.08,101.09,12056.0,97.6913,97.7106,97.6623,97.672,12056.0
2023-12-15 13:20:00,101.08,101.14,101.08,101.13,12930.0,97.6623,97.7203,97.6623,97.7106,12930.0
2023-12-15 13:25:00,101.13,101.15,101.1,101.15,3546.0,97.7106,97.73,97.6817,97.73,3546.0
2023-12-15 13:30:00,101.15,101.18,101.14,101.15,7930.0,97.73,97.7589,97.7203,97.73,7930.0
2023-12-15 13:35:00,101.15,101.15,101.04,101.06,15398.0,97.73,97.73,97.6237,97.643,15398.0
2023-12-15 13:40:00,101.06,101.06,100.93,100.93,69356.0,97.643,97.643,97.5174,97.5174,69356.0
2023-12-15 13:45:00,100.92,100.98,100.89,100.98,30334.0,97.5077,97.5657,97.4788,97.5657,30334.0
2023-12-15 13:50:00,100.99,101.01,100.91,100.93,66713.0,97.5754,97.5947,97.4981,97.5174,66713.0
2023-12-15 13:55:00,100.94,100.97,100.89,100.94,31838.0,97.5271,97.556,97.4788,97.5271,31838.0
2023-12-15 14:00:00,100.92,100.96,100.89,100.94,4102.0,97.5077,97.5464,97.4788,97.5271,4102.0
2023-12-15 14:05:00,100.93,100.95,100.89,100.93,28525.0,97.5174,97.5367,97.4788,97.5174,28525.0
2023-12-15 14:10:00,100.92,100.97,100.9,100.95,12511.0,97.5077,97.556,97.4884,97.5367,12511.0
2023-12-15 14:15:00,100.95,101.02,100.95,100.99,20328.0,97.5367,97.6044,97.5367,97.5754,20328.0
2023-12-15 14:20:00,101.0,101.0,100.95,100.97,32368.0,97.585,97.585,97.5367,97.556,32368.0
2023-12-15 14:25:00,100.96,100.97,100.91,100.91,19213.0,97.5464,97.556,97.4981,97.4981,19213.0
2023-12-15 14:30:00,100.9,101.0,100.9,101.0,10185.0,97.4884,97.585,97.4884,97.585,10185.0
2023-12-15 14:35:00,100.99,101.02,100.99,101.0,7503.0,97.5754,97.6044,97.5754,97.585,7503.0
2023-12-15 14:40:00,101.01,101.04,100.99,101.03,5445.0,97.5947,97.6237,97.5754,97.614,5445.0
2023-12-15 14:45:00,101.04,101.05,100.98,100.99,11944.0,97.6237,97.6333,97.5657,97.5754,11944.0
2023-12-15 14:50:00,100.99,101.01,100.97,100.98,7877.0,97.5754,97.5947,97.556,97.5657,7877.0
2023-12-15 14:55:00,100.98,100.98,100.92,100.98,32321.0,97.5657,97.5657,97.5077,97.5657,32321.0
2023-12-15 15:00:00,100.98,101.04,100.97,101.03,92469.0,97.5657,97.6237,97.556,97.614,92469.0
2023-12-15 15:05:00,101.02,101.03,100.95,100.96,40418.0,97.6044,97.614,97.5367,97.5464,40418.0
2023-12-15 15:10:00,100.96,101.01,100.96,100.99,25042.0,97.5464,97.5947,97.5464,97.5754,25042.0
2023-12-15 15:15:00,100.98,101.02,100.98,101.01,11270.0,97.5657,97.6044,97.5657,97.5947,11270.0
2023-12-15 15:20:00,101.0,101.04,101.0,101.03,11447.0,97.585,97.6237,97.585,97.614,11447.0
2023-12-15 15:25:00,101.04,101.07,101.03,101.05,8738.0,97.6237,97.6527,97.614,97.6333,8738.0
2023-12-15 15:30:00,101.05,101.07,101.01,101.01,9110.0,97.6333,97.6527,97.5947,97.5947,9110.0
2023-12-15 15:35:00,101.01,101.01,100.95,100.98,12200.0,97.5947,97.5947,97.5367,97.5657,12200.0
2023-12-15 15:40:00,100.98,100.99,100.95,100.96,21723.0,97.5657,97.5754,97.5367,97.5464,21723.0
2023-12-15 15:45:00,100.97,100.99,100.95,100.98,19271.0,97.556,97.5754,97.5367,97.5657,19271.0
2023-12-15 15:50:00,100.98,101.18,100.98,101.16,38731.0,97.5657,97.7589,97.5657,97.7396,38731.0
2023-12-15 15:55:00,101.17,101.17,100.96,100.97,118228.0,97.7493,97.7493,97.5464,97.556,118228.0
2023-12-18 09:30:00,101.34,101.37,101.26,101.29,134218.0,97.9135,97.9425,97.8362,97.8652,134218.0
2023-12-18 09:35:00,101.28,101.37,101.28,101.35,18243.0,97.8556,97.9425,97.8556,97.9232,18243.0
2023-12-18 09:40:00,101.35,101.37,101.27,101.3,5267.0,97.9232,97.9425,97.8459,97.8749,5267.0
2023-12-18 09:45:00,101.31,101.36,101.3,101.31,39843.0,97.8846,97.9329,97.8749,97.8846,39843.0
2023-12-18 09:50:00,101.33,101.34,101.28,101.29,10279.0,97.9039,97.9135,97.8556,97.8652,10279.0
2023-12-18 09:55:00,101.3,101.33,101.25,101.31,4686.0,97.8749,97.9039,97.8266,97.8846,4686.0
2023-12-18 10:00:00,101.32,101.38,101.32,101.36,10018.0,97.8942,97.9522,97.8942,97.9329,10018.0
2023-12-18 10:05:00,101.35,101.38,101.33,101.33,33687.0,97.9232,97.9522,97.9039,97.9039,33687.0
2023-12-18 10:10:00,101.34,101.37,101.25,101.27,36594.0,97.9135,97.9425,97.8266,97.8459,36594.0
2023-12-18 10:15:00,101.27,101.34,101.26,101.32,9383.0,97.8459,97.9135,97.8362,97.8942,9383.0
2023-12-18 10:20:00,101.32,101.32,101.25,101.32,45910.0,97.8942,97.8942,97.8266,97.8942,45910.0
2023-12-18 10:25:00,101.33,101.33,101.29,101.32,8994.0,97.9039,97.9039,97.8652,97.8942,8994.0
2023-12-18 10:30:00,101.33,101.33,101.28,101.3,8747.0,97.9039,97.9039,97.8556,97.8749,8747.0
2023-12-18 10:35:00,101.31,101.31,101.21,101.23,33520.0,97.8846,97.8846,97.7879,97.8073,33520.0
2023-12-18 10:40:00,101.22,101.26,101.2,101.23,13263.0,97.7976,97.8362,97.7783,97.8073,13263.0
2023-12-18 10:45:00,101.23,101.23,101.17,101.21,40801.0,97.8073,97.8073,97.7493,97.7879,40801.0
2023-12-18 10:50:00,101.2,101.2,101.16,101.17,11107.0,97.7783,97.7783,97.7396,97.7493,11107.0
2023-12-18 10:55:00,101.16,101.21,101.16,101.2,3912.0,97.7396,97.7879,97.7396,97.7783,3912.0
2023-12-18 11:00:00,101.2,101.21,101.18,101.18,10252.0,97.7783,97.7879,97.7589,97.7589,10252.0
2023-12-18 11:05:00,101.18,101.24,101.18,101.24,27759.0,97.7589,97.8169,97.7589,97.8169,27759.0
2023-12-18 11:10:00,101.26,101.31,101.26,101.3,2790.0,97.8362,97.8846,97.8362,97.8749,2790.0
2023-12-18 11:15:00,101.31,101.37,101.31,101.35,36517.0,97.8846,97.9425,97.8846,97.9232,36517.0
2023-12-18 11:20:00,101.35,101.35,101.32,101.33,8991.0,97.9232,97.9232,97.8942,97.9039,8991.0
2023-12-18 11:25:00,101.33,101.37,101.32,101.36,8802.0,97.9039,97.9425,97.8942,97.9329,8802.0
2023-12-18 11:30:00,101.35,101.39,101.35,101.36,12026.0,97.9232,97.9618,97.9232,97.9329,12026.0
2023-12-18 11:35:00,101.37,101.38,101.33,101.36,11126.0,97.9425,97.9522,97.9039,97.9329,11126.0
2023-12-18 11:40:00,101.35,101.35,101.33,101.35,8547.0,97.9232,97.9232,97.9039,97.9232,8547.0
2023-12-18 11:45:00,101.36,101.37,101.34,101.35,27730.0,97.9329,97.9425,97.9135,97.9232,27730.0
2023-12-18 11:50:00,101.35,101.38,101.33,101.36,15962.0,97.9232,97.9522,97.9039,97.9329,15962.0
2023-12-18 11:55:00,101.36,101.37,101.33,101.34,92382.0,97.9329,97.9425,97.9039,97.9135,92382.0
2023-12-18 12:00:00,101.35,101.41,101.35,101.4,7687.0,97.9232,97.9812,97.9232,97.9715,7687.0
2023-12-18 12:05:00,101.39,101.41,101.38,101.41,29285.0,97.9618,97.9812,97.9522,97.9812,29285.0
2023-12-18 12:10:00,101.41,101.43,101.4,101.43,7266.0,97.9812,98.0005,97.9715,98.0005,7266.0
2023-12-18 12:15:00,101.43,101.47,101.43,101.47,20488.0,98.0005,98.0391,98.0005,98.0391,20488.0
2023-12-18 12:20:00,101.46,101.47,101.46,101.46,4339.0,98.0295,98.0391,98.0295,98.0295,4339.0
2023-12-18 12:25:00,101.45,101.47,101.43,101.44,67890.0,98.0198,98.0391,98.0005,98.0102,67890.0
2023-12-18 12:30:00,101.44,101.46,101.44,101.45,11045.0,98.0102,98.0295,98.0102,98.0198,11045.0
2023-12-18 12:35:00,101.44,101.45,101.41,101.42,14840.0,98.0102,98.0198,97.9812,97.9908,14840.0
2023-12-18 12:40:00,101.42,101.43,101.4,101.43,12607.0,97.9908,98.0005,97.9715,98.0005,12607.0
2023-12-18 12:45:00,101.42,101.43,101.41,101.42,5230.0,97.9908,98.0005,97.9812,97.9908,5230.0
2023-12-18 12:50:00,101.43,101.43,101.41,101.42,8758.0,98.0005,98.0005,97.9812,97.9908,8758.0
2023-12-18 12:55:00,101.41,101.45,101.4,101.45,8724.0,97.9812,98.0198,97.9715,98.0198,8724.0
2023-12-18 13:00:00,101.44,101.45,101.39,101.39,6379.0,98.0102,98.0198,97.9618,97.9618,6379.0
2023-12-18 13:05:00,101.39,101.43,101.38,101.42,7948.0,97.9618,98.0005,97.9522,97.9908,7948.0
2023-12-18 13:10:00,101.44,101.44,101.42,101.43,5672.0,98.0102,98.0102,97.9908,98.0005,5672.0
2023-12-18 13:15:00,101.43,101.44,101.4,101.43,8941.0,98.0005,98.0102,97.9715,98.0005,8941.0
2023-12-18 13:20:00,101.43,101.44,101.42,101.43,5977.0,98.0005,98.0102,97.9908,98.0005,5977.0
2023-12-18 13:25:00,101.43,101.47,101.43,101.45,10373.0,98.0005,98.0391,98.0005,98.0198,10373.0
2023-12-18 13:30:00,101.46,101.48,101.45,101.46,10032.0,98.0295,98.0488,98.0198,98.0295,10032.0
2023-12-18 13:35:00,101.46,101.47,101.43,101.43,6918.0,98.0295,98.0391,98.0005,98.0005,6918.0
2023-12-18 13:40:00,101.43,101.45,101.42,101.43,4127.0,98.0005,98.0198,97.9908,98.0005,4127.0
2023-12-18 13:45:00,101.43,101.45,101.43,101.44,5386.0,98.0005,98.0198,98.0005,98.0102,5386.0
2023-12-18 13:50:00,101.45,101.48,101.45,101.48,1140.0,98.0198,98.0488,98.0198,98.0488,1140.0
2023-12-18 13:55:00,101.48,101.48,101.45,101.47,7005.0,98.0488,98.0488,98.0198,98.0391,7005.0
2023-12-18 14:00:00,101.47,101.49,101.46,101.48,15798.0,98.0391,98.0585,98.0295,98.0488,15798.0
2023-12-18 14:05:00,101.48,101.49,101.44,101.45,12261.0,98.0488,98.0585,98.0102,98.0198,12261.0
2023-12-18 14:10:00,101.45,101.48,101.45,101.46,20461.0,98.0198,98.0488,98.0198,98.0295,20461.0
2023-12-18 14:15:00,101.46,101.47,101.45,101.45,17698.0,98.0295,98.0391,98.0198,98.0198,17698.0
2023-12-18 14:20:00,101.45,101.54,101.45,101.53,16603.0,98.0198,98.1068,98.0198,98.0971,16603.0
2023-12-18 14:25:00,101.52,101.53,101.44,101.45,70162.0,98.0875,98.0971,98.0102,98.0198,70162.0
2023-12-18 14:30:00,101.45,101.45,101.41,101.43,25794.0,98.0198,98.0198,97.9812,98.0005,25794.0
2023-12-18 14:35:00,101.41,101.45,101.41,101.45,5280.0,97.9812,98.0198,97.9812,98.0198,5280.0
2023-12-18 14:40:00,101.45,101.49,101.45,101.48,5715.0,98.0198,98.0585,98.0198,98.0488,5715.0
2023-12-18 14:45:00,101.48,101.48,101.46,101.47,5373.0,98.0488,98.0488,98.0295,98.0391,5373.0
2023-12-18 14:50:00,101.48,101.51,101.48,101.51,1703.0,98.0488,98.0778,98.0488,98.0778,1703.0
2023-12-18 14:55:00,101.52,101.52,101.48,101.48,18756.0,98.0875,98.0875,98.0488,98.0488,18756.0
2023-12-18 15:00:00,101.48,101.49,101.45,101.48,15141.0,98.0488,98.0585,98.0198,98.0488,15141.0
2023-12-18 15:05:00,101.48,101.51,101.45,101.47,14706.0,98.0488,98.0778,98.0198,98.0391,14706.0
2023-12-18 15:10:00,101.47,101.5,101.47,101.5,6863.0,98.0391,98.0681,98.0391,98.0681,6863.0
2023-12-18 15:15:00,101.5,101.52,101.49,101.5,8667.0,98.0681,98.0875,98.0585,98.0681,8667.0
2023-12-18 15:20:00,101.5,101.55,101.5,101.54,28169.0,98.0681,98.1164,98.0681,98.1068,28169.0
2023-12-18 15:25:00,101.54,101.56,101.53,101.54,17035.0,98.1068,98.1261,98.0971,98.1068,17035.0
2023-12-18 15:30:00,101.54,101.54,101.51,101.53,7148.0,98.1068,98.1068,98.0778,98.0971,7148.0
2023-12-18 15:35:00,101.52,101.52,101.46,101.47,13117.0,98.0875,98.0875,98.0295,98.0391,13117.0
2023-12-18 15:40:00,101.47,101.49,101.45,101.47,32975.0,98.0391,98.0585,98.0198,98.0391,32975.0
2023-12-18 15:45:00,101.46,101.49,101.45,101.49,24335.0,98.0295,98.0585,98.0198,98.0585,24335.0
2023-12-18 15:50:00,101.49,101.49,101.45,101.48,56483.0,98.0585,98.0585,98.0198,98.0488,56483.0
2023-12-18 15:55:00,101.47,101.48,101.42,101.43,58567.0,98.0391,98.0488,97.9908,98.0005,58567.0
2023-12-19 09:30:00,101.74,101.81,101.67,101.75,25465.0,98.3,98.3676,98.2324,98.3097,25465.0
2023-12-19 09:35:00,101.76,101.83,101.76,101.82,35139.0,98.3193,98.387,98.3193,98.3773,35139.0
2023-12-19 09:40:00,101.82,101.91,101.8,101.88,18911.0,98.3773,98.4643,98.358,98.4353,18911.0
2023-12-19 09:45:00,101.88,101.93,101.87,101.89,33404.0,98.4353,98.4836,98.4256,98.4449,33404.0
2023-12-19 09:50:00,101.9,101.98,101.89,101.98,20124.0,98.4546,98.5319,98.4449,98.5319,20124.0
2023-12-19 09:55:00,101.98,102.0,101.96,101.97,62982.0,98.5319,98.5512,98.5126,98.5222,62982.0
2023-12-19 10:00:00,101.97,101.97,101.88,101.91,20598.0,98.5222,98.5222,98.4353,98.4643,20598.0
2023-12-19 10:05:00,101.91,101.95,101.89,101.93,23548.0,98.4643,98.5029,98.4449,98.4836,23548.0
2023-12-19 10:10:00,101.93,101.97,101.92,101.96,24541.0,98.4836,98.5222,98.4739,98.5126,24541.0
2023-12-19 10:15:00,101.95,102.01,101.95,102.0,36040.0,98.5029,98.5609,98.5029,98.5512,36040.0
2023-12-19 10:20:00,101.99,102.04,101.98,102.04,33700.0,98.5416,98.5899,98.5319,98.5899,33700.0
2023-12-19 10:25:00,102.04,102.06,102.02,102.03,52154.0,98.5899,98.6092,98.5705,98.5802,52154.0
2023-12-19 10:30:00,102.03,102.06,102.02,102.05,22857.0,98.5802,98.6092,98.5705,98.5995,22857.0
2023-12-19 10:35:00,102.04,102.06,102.01,102.01,26353.0,98.5899,98.6092,98.5609,98.5609,26353.0
2023-12-19 10:40:00,102.02,102.03,101.98,102.01,39088.0,98.5705,98.5802,98.5319,98.5609,39088.0
2023-12-19 10:45:00,102.01,102.03,101.99,102.03,56175.0,98.5609,98.5802,98.5416,98.5802,56175.0
2023-12-19 10:50:00,102.03,102.05,102.01,102.05,22971.0,98.5802,98.5995,98.5609,98.5995,22971.0
2023-12-19 10:55:00,102.05,102.06,102.04,102.05,23439.0,98.5995,98.6092,98.5899,98.5995,23439.0
2023-12-19 11:00:00,102.06,102.08,102.02,102.08,15709.0,98.6092,98.6285,98.5705,98.6285,15709.0
2023-12-19 11:05:00,102.08,102.11,102.05,102.1,23324.0,98.6285,98.6575,98.5995,98.6478,23324.0
2023-12-19 11:10:00,102.09,102.12,102.08,102.11,27136.0,98.6382,98.6672,98.6285,98.6575,27136.0
2023-12-19 11:15:00,102.11,102.12,102.05,102.11,100251.0,98.6575,98.6672,98.5995,98.6575,100251.0
2023-12-19 11:20:00,102.11,102.11,102.06,102.08,17321.0,98.6575,98.6575,98.6092,98.6285,17321.0
2023-12-19 11:25:00,102.07,102.1,102.05,102.08,179585.0,98.6189,98.6478,98.5995,98.6285,179585.0
2023-12-19 11:30:00,102.09,102.1,102.04,102.05,18969.0,98.6382,98.6478,98.5899,98.5995,18969.0
2023-12-19 11:35:00,102.05,102.1,102.04,102.09,28889.0,98.5995,98.6478,98.5899,98.6382,28889.0
2023-12-19 11:40:00,102.09,102.12,102.08,102.12,19763.0,98.6382,98.6672,98.6285,98.6672,19763.0
2023-12-19 11:45:00,102.11,102.12,102.07,102.08,20384.0,98.6575,98.6672,98.6189,98.6285,20384.0
2023-12-19 11:50:00,102.08,102.08,102.03,102.06,29607.0,98.6285,98.6285,98.5802,98.6092,29607.0
2023-12-19 11:55:00,102.06,102.06,102.01,102.01,23999.0,98.6092,98.6092,98.5609,98.5609,23999.0
2023-12-19 12:00:00,102.0,102.02,101.97,102.01,18766.0,98.5512,98.5705,98.5222,98.5609,18766.0
2023-12-19 12:05:00,102.01,102.03,101.99,101.99,15390.0,98.5609,98.5802,98.5416,98.5416,15390.0
2023-12-19 12:10:00,102.0,102.0,101.96,101.98,45581.0,98.5512,98.5512,98.5126,98.5319,45581.0
2023-12-19 12:15:00,101.98,102.0,101.97,101.99,13749.0,98.5319,98.5512,98.5222,98.5416,13749.0
2023-12-19 12:20:00,101.99,102.01,101.96,102.0,14328.0,98.5416,98.5609,98.5126,98.5512,14328.0
2023-12-19 12:25:00,102.0,102.01,101.99,102.0,78238.0,98.5512,98.5609,98.5416,98.5512,78238.0
2023-12-19 12:30:00,101.99,102.04,101.99,102.04,16293.0,98.5416,98.5899,98.5416,98.5899,16293.0
2023-12-19 12:35:00,102.04,102.05,102.01,102.02,19147.0,98.5899,98.5995,98.5609,98.5705,19147.0
2023-12-19 12:40:00,102.03,102.03,102.01,102.03,27351.0,98.5802,98.5802,98.5609,98.5802,27351.0
2023-12-19 12:45:00,102.04,102.05,102.02,102.04,19694.0,98.5899,98.5995,98.5705,98.5899,19694.0
2023-12-19 12:50:00,102.03,102.06,102.02,102.06,10934.0,98.5802,98.6092,98.5705,98.6092,10934.0
2023-12-19 12:55:00,102.06,102.07,102.03,102.04,24808.0,98.6092,98.6189,98.5802,98.5899,24808.0
2023-12-19 13:00:00,102.04,102.06,102.01,102.03,21292.0,98.5899,98.6092,98.5609,98.5802,21292.0
2023-12-19 13:05:00,102.04,102.04,101.96,101.96,42141.0,98.5899,98.5899,98.5126,98.5126,42141.0
2023-12-19 13:10:00,101.95,102.0,101.94,101.98,22021.0,98.5029,98.5512,98.4933,98.5319,22021.0
2023-12-19 13:15:00,101.98,102.0,101.95,101.95,23221.0,98.5319,98.5512,98.5029,98.5029,23221.0
2023-12-19 13:20:00,101.96,101.99,101.95,101.98,11374.0,98.5126,98.5416,98.5029,98.5319,11374.0
2023-12-19 13:25:00,101.98,102.0,101.98,102.0,13926.0,98.5319,98.5512,98.5319,98.5512,13926.0
2023-12-19 13:30:00,102.01,102.03,101.99,102.02,22409.0,98.5609,98.5802,98.5416,98.5705,22409.0
2023-12-19 13:35:00,102.02,102.05,101.98,102.05,22907.0,98.5705,98.5995,98.5319,98.5995,22907.0
2023-12-19 13:40:00,102.05,102.08,102.04,102.06,27948.0,98.5995,98.6285,98.5899,98.6092,27948.0
2023-12-19 13:45:00,102.06,102.07,102.05,102.06,28080.0,98.6092,98.6189,98.5995,98.6092,28080.0
2023-12-19 13:50:00,102.05,102.05,102.03,102.04,19517.0,98.5995,98.5995,98.5802,98.5899,19517.0
2023-12-19 13:55:00,102.04,102.05,102.0,102.04,16799.0,98.5899,98.5995,98.5512,98.5899,16799.0
2023-12-19 14:00:00,102.05,102.06,102.04,102.05,16235.0,98.5995,98.6092,98.5899,98.5995,16235.0
2023-12-19 14:05:00,102.05,102.06,102.04,102.06,16297.0,98.5995,98.6092,98.5899,98.6092,16297.0
2023-12-19 14:10:00,102.06,102.08,102.03,102.04,19970.0,98.6092,98.6285,98.5802,98.5899,19970.0
2023-12-19 14:15:00,102.04,102.07,102.03,102.07,18967.0,98.5899,98.6189,98.5802,98.6189,18967.0
2023-12-19 14:20:00,102.06,102.06,102.03,102.05,31653.0,98.6092,98.6092,98.5802,98.5995,31653.0
2023-12-19 14:25:00,102.06,102.08,102.04,102.07,28379.0,98.6092,98.6285,98.5899,98.6189,28379.0
2023-12-19 14:30:00,102.08,102.1,102.05,102.09,25574.0,98.6285,98.6478,98.5995,98.6382,25574.0
2023-12-19 14:35:00,102.09,102.09,102.07,102.09,23861.0,98.6382,98.6382,98.6189,98.6382,23861.0
2023-12-19 14:40:00,102.08,102.08,102.04,102.04,17349.0,98.6285,98.6285,98.5899,98.5899,17349.0
2023-12-19 14:45:00,102.04,102.05,102.03,102.04,14948.0,98.5899,98.5995,98.5802,98.5899,14948.0
2023-12-19 14:50:00,102.04,102.06,102.03,102.05,13018.0,98.5899,98.6092,98.5802,98.5995,13018.0
2023-12-19 14:55:00,102.05,102.07,102.04,102.06,22316.0,98.5995,98.6189,98.5899,98.6092,22316.0
2023-12-19 15:00:00,102.06,102.09,102.04,102.05,28317.0,98.6092,98.6382,98.5899,98.5995,28317.0
2023-12-19 15:05:00,102.06,102.06,101.99,102.02,42367.0,98.6092,98.6092,98.5416,98.5705,42367.0
2023-12-19 15:10:00,102.02,102.06,102.01,102.05,14542.0,98.5705,98.6092,98.5609,98.5995,14542.0
2023-12-19 15:15:00,102.05,102.06,102.04,102.05,24767.0,98.5995,98.6092,98.5899,98.5995,24767.0
2023-12-19 15:20:00,102.06,102.07,102.04,102.04,33262.0,98.6092,98.6189,98.5899,98.5899,33262.0
2023-12-19 15:25:00,102.04,102.06,102.01,102.06,68292.0,98.5899,98.6092,98.5609,98.6092,68292.0
2023-12-19 15:30:00,102.06,102.07,102.04,102.06,22889.0,98.6092,98.6189,98.5899,98.6092,22889.0
2023-12-19 15:35:00,102.06,102.06,102.04,102.06,17299.0,98.6092,98.6092,98.5899,98.6092,17299.0
2023-12-19 15:40:00,102.06,102.12,102.05,102.09,44129.0,98.6092,98.6672,98.5995,98.6382,44129.0
2023-12-19 15:45:00,102.09,102.09,102.03,102.04,25546.0,98.6382,98.6382,98.5802,98.5899,25546.0
2023-12-19 15:50:00,102.04,102.1,102.03,102.07,59272.0,98.5899,98.6478,98.5802,98.6189,59272.0
2023-12-19 15:55:00,102.07,102.17,102.06,102.14,84178.0,98.6189,98.7155,98.6092,98.6865,84178.0
2023-12-20 09:30:00,101.03,101.13,100.95,101.02,101251.0,98.5555,98.6531,98.4775,98.5458,101251.0
2023-12-20 09:35:00,101.01,101.06,101.01,101.05,60880.0,98.536,98.5848,98.536,98.575,60880.0
2023-12-20 09:40:00,101.06,101.09,101.03,101.09,45710.0,98.5848,98.614,98.5555,98.614,45710.0
2023-12-20 09:45:00,101.08,101.09,101.04,101.05,18506.0,98.6043,98.614,98.5653,98.575,18506.0
2023-12-20 09:50:00,101.06,101.09,101.06,101.07,6901.0,98.5848,98.614,98.5848,98.5945,6901.0
2023-12-20 09:55:00,101.06,101.1,101.06,101.1,5850.0,98.5848,98.6238,98.5848,98.6238,5850.0
2023-12-20 10:00:00,101.09,101.15,101.06,101.12,27234.0,98.614,98.6726,98.5848,98.6433,27234.0
2023-12-20 10:05:00,101.12,101.21,101.12,101.2,19539.0,98.6433,98.7311,98.6433,98.7213,19539.0
2023-12-20 10:10:00,101.21,101.21,101.17,101.2,36522.0,98.7311,98.7311,98.6921,98.7213,36522.0
2023-12-20 10:15:00,101.19,101.21,101.16,101.17,39548.0,98.7116,98.7311,98.6823,98.6921,39548.0
2023-12-20 10:20:00,101.17,101.19,101.15,101.16,24094.0,98.6921,98.7116,98.6726,98.6823,24094.0
2023-12-20 10:25:00,101.16,101.19,101.15,101.18,19502.0,98.6823,98.7116,98.6726,98.7018,19502.0
2023-12-20 10:30:00,101.18,101.28,101.17,101.25,76549.0,98.7018,98.7994,98.6921,98.7701,76549.0
2023-12-20 10:35:00,101.25,101.28,101.24,101.24,14024.0,98.7701,98.7994,98.7604,98.7604,14024.0
2023-12-20 10:40:00,101.23,101.26,101.21,101.25,18469.0,98.7506,98.7799,98.7311,98.7701,18469.0
2023-12-20 10:45:00,101.25,101.27,101.21,101.24,62104.0,98.7701,98.7896,98.7311,98.7604,62104.0
2023-12-20 10:50:00,101.23,101.25,101.19,101.19,88419.0,98.7506,98.7701,98.7116,98.7116,88419.0
2023-12-20 10:55:00,101.19,101.23,101.18,101.23,49543.0,98.7116,98.7506,98.7018,98.7506,49543.0
2023-12-20 11:00:00,101.23,101.26,101.21,101.23,43005.0,98.7506,98.7799,98.7311,98.7506,43005.0
2023-12-20 11:05:00,101.23,101.27,101.22,101.22,37485.0,98.7506,98.7896,98.7409,98.7409,37485.0
2023-12-20 11:10:00,101.23,101.27,101.23,101.23,38583.0,98.7506,98.7896,98.7506,98.7506,38583.0
2023-12-20 11:15:00,101.23,101.28,101.22,101.28,44804.0,98.7506,98.7994,98.7409,98.7994,44804.0
2023-12-20 11:20:00,101.27,101.31,101.26,101.28,42851.0,98.7896,98.8287,98.7799,98.7994,42851.0
2023-12-20 11:25:00,101.28,101.29,101.24,101.28,46044.0,98.7994,98.8091,98.7604,98.7994,46044.0
2023-12-20 11:30:00,101.28,101.29,101.22,101.22,247703.0,98.7994,98.8091,98.7409,98.7409,247703.0
2023-12-20 11:35:00,101.22,101.25,101.21,101.22,143205.0,98.7409,98.7701,98.7311,98.7409,143205.0
2023-12-20 11:40:00,101.22,101.23,101.2,101.21,48208.0,98.7409,98.7506,98.7213,98.7311,48208.0
2023-12-20 11:45:00,101.21,101.24,101.2,101.22,47614.0,98.7311,98.7604,98.7213,98.7409,47614.0
2023-12-20 11:50:00,101.21,101.25,101.2,101.23,12597.0,98.7311,98.7701,98.7213,98.7506,12597.0
2023-12-20 11:55:00,101.23,101.24,101.19,101.2,42130.0,98.7506,98.7604,98.7116,98.7213,42130.0
2023-12-20 12:00:00,101.2,101.25,101.2,101.24,10444.0,98.7213,98.7701,98.7213,98.7604,10444.0
2023-12-20 12:05:00,101.24,101.24,101.23,101.23,12307.0,98.7604,98.7604,98.7506,98.7506,12307.0
2023-12-20 12:10:00,101.23,101.27,101.23,101.26,21184.0,98.7506,98.7896,98.7506,98.7799,21184.0
2023-12-20 12:15:00,101.26,101.27,101.24,101.26,12585.0,98.7799,98.7896,98.7604,98.7799,12585.0
2023-12-20 12:20:00,101.26,101.27,101.25,101.26,20097.0,98.7799,98.7896,98.7701,98.7799,20097.0
2023-12-20 12:25:00,101.26,101.28,101.26,101.26,16102.0,98.7799,98.7994,98.7799,98.7799,16102.0
2023-12-20 12:30:00,101.27,101.28,101.2,101.23,31798.0,98.7896,98.7994,98.7213,98.7506,31798.0
2023-12-20 12:35:00,101.23,101.25,101.21,101.25,38143.0,98.7506,98.7701,98.7311,98.7701,38143.0
2023-12-20 12:40:00,101.25,101.3,101.24,101.29,28259.0,98.7701,98.8189,98.7604,98.8091,28259.0
2023-12-20 12:45:00,101.28,101.29,101.27,101.29,20851.0,98.7994,98.8091,98.7896,98.8091,20851.0
2023-12-20 12:50:00,101.29,101.31,101.28,101.3,12688.0,98.8091,98.8287,98.7994,98.8189,12688.0
2023-12-20 12:55:00,101.3,101.35,101.3,101.33,17972.0,98.8189,98.8677,98.8189,98.8482,17972.0
2023-12-20 13:00:00,101.32,101.32,101.27,101.32,14622.0,98.8384,98.8384,98.7896,98.8384,14622.0
2023-12-20 13:05:00,101.33,101.33,101.29,101.3,16886.0,98.8482,98.8482,98.8091,98.8189,16886.0
2023-12-20 13:10:00,101.3,101.33,101.28,101.28,18071.0,98.8189,98.8482,98.7994,98.7994,18071.0
2023-12-20 13:15:00,101.29,101.31,101.26,101.3,27816.0,98.8091,98.8287,98.7799,98.8189,27816.0
2023-12-20 13:20:00,101.29,101.29,101.27,101.28,7498.0,98.8091,98.8091,98.7896,98.7994,7498.0
2023-12-20 13:25:00,101.28,101.28,101.26,101.27,18459.0,98.7994,98.7994,98.7799,98.7896,18459.0
2023-12-20 13:30:00,101.29,101.32,101.29,101.32,17737.0,98.8091,98.8384,98.8091,98.8384,17737.0
2023-12-20 13:35:00,101.32,101.32,101.26,101.27,13799.0,98.8384,98.8384,98.7799,98.7896,13799.0
2023-12-20 13:40:00,101.27,101.27,101.22,101.23,24986.0,98.7896,98.7896,98.7409,98.7506,24986.0
2023-12-20 13:45:00,101.23,101.25,101.22,101.23,16890.0,98.7506,98.7701,98.7409,98.7506,16890.0
2023-12-20 13:50:00,101.23,101.24,101.21,101.23,15561.0,98.7506,98.7604,98.7311,98.7506,15561.0
2023-12-20 13:55:00,101.23,101.23,101.17,101.18,17625.0,98.7506,98.7506,98.6921,98.7018,17625.0
2023-12-20 14:00:00,101.18,101.19,101.1,101.11,11625.0,98.7018,98.7116,98.6238,98.6336,11625.0
2023-12-20 14:05:00,101.13,101.14,101.12,101.12,11401.0,98.6531,98.6628,98.6433,98.6433,11401.0
2023-12-20 14:10:00,101.13,101.17,101.12,101.17,15456.0,98.6531,98.6921,98.6433,98.6921,15456.0
2023-12-20 14:15:00,101.17,101.17,101.15,101.15,57234.0,98.6921,98.6921,98.6726,98.6726,57234.0
2023-12-20 14:20:00,101.16,101.16,101.12,101.13,12852.0,98.6823,98.6823,98.6433,98.6531,12852.0
2023-12-20 14:25:00,101.13,101.14,101.08,101.09,30000.0,98.6531,98.6628,98.6043,98.614,30000.0
2023-12-20 14:30:00,101.09,101.1,101.01,101.03,26159.0,98.614,98.6238,98.536,98.5555,26159.0
2023-12-20 14:35:00,101.03,101.05,100.85,100.88,19134.0,98.5555,98.575,98.3799,98.4092,19134.0
2023-12-20 14:40:00,100.86,100.92,100.82,100.82,26940.0,98.3897,98.4482,98.3507,98.3507,26940.0
2023-12-20 14:45:00,100.82,100.84,100.69,100.69,16194.0,98.3507,98.3702,98.2238,98.2238,16194.0
2023-12-20 14:50:00,100.7,100.71,100.26,100.5,41221.0,98.2336,98.2433,97.8044,98.0385,41221.0
2023-12-20 14:55:00,100.51,100.54,100.3,100.32,27873.0,98.0482,98.0775,97.8434,97.8629,27873.0
2023-12-20 15:00:00,100.28,100.34,100.15,100.15,41178.0,97.8239,97.8824,97.6971,97.6971,41178.0
2023-12-20 15:05:00,100.15,100.18,100.02,100.15,47681.0,97.6971,97.7263,97.5702,97.6971,47681.0
2023-12-20 15:10:00,100.15,100.3,100.15,100.15,61630.0,97.6971,97.8434,97.6971,97.6971,61630.0
2023-12-20 15:15:00,100.16,100.42,100.16,100.37,138889.0,97.7068,97.9605,97.7068,97.9117,138889.0
2023-12-20 15:20:00,100.36,100.37,100.2,100.21,25431.0,97.9019,97.9117,97.7458,97.7556,25431.0
2023-12-20 15:25:00,100.2,100.25,100.07,100.07,43841.0,97.7458,97.7946,97.619,97.619,43841.0
2023-12-20 15:30:00,100.07,100.19,100.02,100.08,49805.0,97.619,97.7361,97.5702,97.6288,49805.0
2023-12-20 15:35:00,100.08,100.08,100.0,100.01,26386.0,97.6288,97.6288,97.5507,97.5605,26386.0
2023-12-20 15:40:00,100.02,100.15,100.02,100.13,30236.0,97.5702,97.6971,97.5702,97.6776,30236.0
2023-12-20 15:45:00,100.13,100.13,100.04,100.12,57772.0,97.6776,97.6776,97.5898,97.6678,57772.0
2023-12-20 15:50:00,100.12,100.18,99.96,100.03,68990.0,97.6678,97.7263,97.5117,97.58,68990.0
2023-12-20 15:55:00,100.02,100.02,99.76,99.77,131043.0,97.5702,97.5702,97.3166,97.3264,131043.0
2023-12-21 09:30:00,100.6,100.85,100.6,100.8,107714.0,98.136,98.3799,98.136,98.3311,107714.0
2023-12-21 09:35:00,100.81,100.86,100.7,100.85,92304.0,98.3409,98.3897,98.2336,98.3799,92304.0
2023-12-21 09:40:00,100.85,100.86,100.7,100.8,42924.0,98.3799,98.3897,98.2336,98.3311,42924.0
2023-12-21 09:45:00,100.8,100.82,100.75,100.8,50304.0,98.3311,98.3507,98.2824,98.3311,50304.0
2023-12-21 09:50:00,100.8,100.83,100.76,100.76,23515.0,98.3311,98.3604,98.2921,98.2921,23515.0
2023-12-21 09:55:00,100.75,100.78,100.68,100.7,44754.0,98.2824,98.3116,98.2141,98.2336,44754.0
2023-12-21 10:00:00,100.7,100.75,100.65,100.66,19755.0,98.2336,98.2824,98.1848,98.1946,19755.0
2023-12-21 10:05:00,100.62,100.62,100.49,100.5,22999.0,98.1556,98.1556,98.0287,98.0385,22999.0
2023-12-21 10:10:00,100.5,100.68,100.5,100.66,30080.0,98.0385,98.2141,98.0385,98.1946,30080.0
2023-12-21 10:15:00,100.66,100.73,100.59,100.7,26408.0,98.1946,98.2629,98.1263,98.2336,26408.0
2023-12-21 10:20:00,100.71,100.85,100.7,100.84,25198.0,98.2433,98.3799,98.2336,98.3702,25198.0
2023-12-21 10:25:00,100.84,100.84,100.59,100.62,30098.0,98.3702,98.3702,98.1263,98.1556,30098.0
2023-12-21 10:30:00,100.63,100.76,100.62,100.75,16737.0,98.1653,98.2921,98.1556,98.2824,16737.0
2023-12-21 10:35:00,100.74,100.76,100.67,100.67,39449.0,98.2726,98.2921,98.2043,98.2043,39449.0
2023-12-21 10:40:00,100.68,100.74,100.62,100.72,22467.0,98.2141,98.2726,98.1556,98.2531,22467.0
2023-12-21 10:45:00,100.73,100.76,100.69,100.71,16617.0,98.2629,98.2921,98.2238,98.2433,16617.0
2023-12-21 10:50:00,100.69,100.69,100.6,100.64,18181.0,98.2238,98.2238,98.136,98.1751,18181.0
2023-12-21 10:55:00,100.63,100.67,100.61,100.66,15034.0,98.1653,98.2043,98.1458,98.1946,15034.0
2023-12-21 11:00:00,100.67,100.76,100.64,100.72,18727.0,98.2043,98.2921,98.1751,98.2531,18727.0
2023-12-21 11:05:00,100.72,100.73,100.6,100.63,21740.0,98.2531,98.2629,98.136,98.1653,21740.0
2023-12-21 11:10:00,100.64,100.68,100.61,100.67,93254.0,98.1751,98.2141,98.1458,98.2043,93254.0
2023-12-21 11:15:00,100.67,100.68,100.6,100.64,15744.0,98.2043,98.2141,98.136,98.1751,15744.0
2023-12-21 11:20:00,100.66,100.72,100.63,100.72,10274.0,98.1946,98.2531,98.1653,98.2531,10274.0
2023-12-21 11:25:00,100.71,100.75,100.67,100.75,26766.0,98.2433,98.2824,98.2043,98.2824,26766.0
2023-12-21 11:30:00,100.76,100.76,100.68,100.71,30329.0,98.2921,98.2921,98.2141,98.2433,30329.0
2023-12-21 11:35:00,100.71,100.79,100.71,100.75,27126.0,98.2433,98.3214,98.2433,98.2824,27126.0
2023-12-21 11:40:00,100.74,100.75,100.7,100.72,12824.0,98.2726,98.2824,98.2336,98.2531,12824.0
2023-12-21 11:45:00,100.72,100.76,100.71,100.74,15516.0,98.2531,98.2921,98.2433,98.2726,15516.0
2023-12-21 11:50:00,100.74,100.74,100.67,100.68,13089.0,98.2726,98.2726,98.2043,98.2141,13089.0
2023-12-21 11:55:00,100.69,100.69,100.59,100.6,18157.0,98.2238,98.2238,98.1263,98.136,18157.0
2023-12-21 12:00:00,100.58,100.59,100.43,100.43,23869.0,98.1165,98.1263,97.9702,97.9702,23869.0
2023-12-21 12:05:00,100.45,100.5,100.4,100.4,17324.0,97.9897,98.0385,97.9409,97.9409,17324.0
2023-12-21 12:10:00,100.4,100.47,100.39,100.42,17052.0,97.9409,98.0092,97.9312,97.9605,17052.0
2023-12-21 12:15:00,100.42,100.48,100.41,100.45,28897.0,97.9605,98.019,97.9507,97.9897,28897.0
2023-12-21 12:20:00,100.45,100.46,100.39,100.44,40313.0,97.9897,97.9995,97.9312,97.98,40313.0
2023-12-21 12:25:00,100.44,100.44,100.37,100.4,20202.0,97.98,97.98,97.9117,97.9409,20202.0
2023-12-21 12:30:00,100.4,100.53,100.4,100.41,22962.0,97.9409,98.0678,97.9409,97.9507,22962.0
2023-12-21 12:35:00,100.42,100.47,100.39,100.44,18098.0,97.9605,98.0092,97.9312,97.98,18098.0
2023-12-21 12:40:00,100.44,100.51,100.43,100.46,32443.0,97.98,98.0482,97.9702,97.9995,32443.0
2023-12-21 12:45:00,100.46,100.48,100.44,100.44,12899.0,97.9995,98.019,97.98,97.98,12899.0
2023-12-21 12:50:00,100.44,100.47,100.38,100.39,14005.0,97.98,98.0092,97.9214,97.9312,14005.0
2023-12-21 12:55:00,100.39,100.41,100.36,100.39,16521.0,97.9312,97.9507,97.9019,97.9312,16521.0
2023-12-21 13:00:00,100.4,100.51,100.39,100.49,23485.0,97.9409,98.0482,97.9312,98.0287,23485.0
2023-12-21 13:05:00,100.49,100.5,100.41,100.45,90829.0,98.0287,98.0385,97.9507,97.9897,90829.0
2023-12-21 13:10:00,100.44,100.49,100.41,100.41,17691.0,97.98,98.0287,97.9507,97.9507,17691.0
2023-12-21 13:15:00,100.4,100.43,100.27,100.29,30826.0,97.9409,97.9702,97.8141,97.8336,30826.0
2023-12-21 13:20:00,100.28,100.51,100.26,100.48,38728.0,97.8239,98.0482,97.8044,98.019,38728.0
2023-12-21 13:25:00,100.48,100.5,100.43,100.5,22519.0,98.019,98.0385,97.9702,98.0385,22519.0
2023-12-21 13:30:00,100.5,100.57,100.49,100.5,45821.0,98.0385,98.1068,98.0287,98.0385,45821.0
2023-12-21 13:35:00,100.49,100.51,100.45,100.48,23706.0,98.0287,98.0482,97.9897,98.019,23706.0
2023-12-21 13:40:00,100.45,100.5,100.44,100.46,40654.0,97.9897,98.0385,97.98,97.9995,40654.0
2023-12-21 13:45:00,100.47,100.53,100.47,100.5,22458.0,98.0092,98.0678,98.0092,98.0385,22458.0
2023-12-21 13:50:00,100.5,100.57,100.48,100.54,32385.0,98.0385,98.1068,98.019,98.0775,32385.0
2023-12-21 13:55:00,100.54,100.59,100.53,100.58,14742.0,98.0775,98.1263,98.0678,98.1165,14742.0
2023-12-21 14:00:00,100.58,100.6,100.56,100.59,34169.0,98.1165,98.136,98.097,98.1263,34169.0
2023-12-21 14:05:00,100.59,100.59,100.55,100.57,12708.0,98.1263,98.1263,98.0873,98.1068,12708.0
2023-12-21 14:10:00,100.56,100.6,100.52,100.53,32735.0,98.097,98.136,98.058,98.0678,32735.0
2023-12-21 14:15:00,100.54,100.65,100.54,100.64,27503.0,98.0775,98.1848,98.0775,98.1751,27503.0
2023-12-21 14:20:00,100.63,100.65,100.56,100.57,17896.0,98.1653,98.1848,98.097,98.1068,17896.0
2023-12-21 14:25:00,100.57,100.62,100.55,100.62,13528.0,98.1068,98.1556,98.0873,98.1556,13528.0
2023-12-21 14:30:00,100.62,100.66,100.59,100.66,66905.0,98.1556,98.1946,98.1263,98.1946,66905.0
2023-12-21 14:35:00,100.67,100.67,100.62,100.66,21251.0,98.2043,98.2043,98.1556,98.1946,21251.0
2023-12-21 14:40:00,100.66,100.69,100.65,100.69,13178.0,98.1946,98.2238,98.1848,98.2238,13178.0
2023-12-21 14:45:00,100.69,100.71,100.65,100.65,31312.0,98.2238,98.2433,98.1848,98.1848,31312.0
2023-12-21 14:50:00,100.65,100.68,100.62,100.64,268671.0,98.1848,98.2141,98.1556,98.1751,268671.0
2023-12-21 14:55:00,100.64,100.64,100.56,100.63,12880.0,98.1751,98.1751,98.097,98.1653,12880.0
2023-12-21 15:00:00,100.63,100.67,100.6,100.64,18960.0,98.1653,98.2043,98.136,98.1751,18960.0
2023-12-21 15:05:00,100.65,100.65,100.58,100.59,19104.0,98.1848,98.1848,98.1165,98.1263,19104.0
2023-12-21 15:10:00,100.6,100.7,100.6,100.69,60037.0,98.136,98.2336,98.136,98.2238,60037.0
2023-12-21 15:15:00,100.68,100.72,100.66,100.72,31936.0,98.2141,98.2531,98.1946,98.2531,31936.0
2023-12-21 15:20:00,100.72,100.75,100.71,100.73,27982.0,98.2531,98.2824,98.2433,98.2629,27982.0
2023-12-21 15:25:00,100.74,100.87,100.72,100.86,30409.0,98.2726,98.3994,98.2531,98.3897,30409.0
2023-12-21 15:30:00,100.88,100.89,100.83,100.87,34199.0,98.4092,98.4189,98.3604,98.3994,34199.0
2023-12-21 15:35:00,100.87,100.95,100.86,100.93,28123.0,98.3994,98.4775,98.3897,98.458,28123.0
2023-12-21 15:40:00,100.92,100.95,100.88,100.89,32268.0,98.4482,98.4775,98.4092,98.4189,32268.0
2023-12-21 15:45:00,100.89,100.97,100.88,100.94,27569.0,98.4189,98.497,98.4092,98.4677,27569.0
2023-12-21 15:50:00,100.93,101.03,100.93,101.0,73793.0,98.458,98.5555,98.458,98.5262,73793.0
2023-12-21 15:55:00,101.01,101.07,100.99,101.05,83997.0,98.536,98.5945,98.5165,98.575,83997.0
2023-12-22 09:30:00,101.15,101.33,101.15,101.29,72391.0,98.6726,98.8482,98.6726,98.8091,72391.0
2023-12-22 09:35:00,101.29,101.37,101.25,101.35,59487.0,98.8091,98.8872,98.7701,98.8677,59487.0
2023-12-22 09:40:00,101.36,101.43,101.34,101.43,50526.0,98.8774,98.9457,98.8579,98.9457,50526.0
2023-12-22 09:45:00,101.43,101.44,101.38,101.42,23661.0,98.9457,98.9555,98.8969,98.936,23661.0
2023-12-22 09:50:00,101.43,101.46,101.41,101.41,28368.0,98.9457,98.975,98.9262,98.9262,28368.0
2023-12-22 09:55:00,101.42,101.45,101.37,101.38,6427.0,98.936,98.9652,98.8872,98.8969,6427.0
2023-12-22 10:00:00,101.4,101.45,101.33,101.43,22997.0,98.9164,98.9652,98.8482,98.9457,22997.0
2023-12-22 10:05:00,101.44,101.47,101.36,101.39,21257.0,98.9555,98.9847,98.8774,98.9067,21257.0
2023-12-22 10:10:00,101.39,101.43,101.36,101.41,46745.0,98.9067,98.9457,98.8774,98.9262,46745.0
2023-12-22 10:15:00,101.4,101.42,101.35,101.38,20063.0,98.9164,98.936,98.8677,98.8969,20063.0
2023-12-22 10:20:00,101.38,101.39,101.33,101.36,17282.0,98.8969,98.9067,98.8482,98.8774,17282.0
2023-12-22 10:25:00,101.35,101.41,101.32,101.41,14062.0,98.8677,98.9262,98.8384,98.9262,14062.0
2023-12-22 10:30:00,101.41,101.44,101.4,101.42,20128.0,98.9262,98.9555,98.9164,98.936,20128.0
2023-12-22 10:35:00,101.42,101.44,101.32,101.35,20608.0,98.936,98.9555,98.8384,98.8677,20608.0
2023-12-22 10:40:00,101.36,101.4,101.36,101.38,15785.0,98.8774,98.9164,98.8774,98.8969,15785.0
2023-12-22 10:45:00,101.38,101.39,101.33,101.34,16080.0,98.8969,98.9067,98.8482,98.8579,16080.0
2023-12-22 10:50:00,101.34,101.35,101.31,101.32,22684.0,98.8579,98.8677,98.8287,98.8384,22684.0
2023-12-22 10:55:00,101.32,101.32,101.22,101.23,25670.0,98.8384,98.8384,98.7409,98.7506,25670.0
2023-12-22 11:00:00,101.22,101.23,101.13,101.2,49001.0,98.7409,98.7506,98.6531,98.7213,49001.0
2023-12-22 11:05:00,101.18,101.21,101.13,101.2,37459.0,98.7018,98.7311,98.6531,98.7213,37459.0
2023-12-22 11:10:00,101.22,101.26,101.19,101.25,10110.0,98.7409,98.7799,98.7116,98.7701,10110.0
2023-12-22 11:15:00,101.26,101.26,101.22,101.26,17570.0,98.7799,98.7799,98.7409,98.7799,17570.0
2023-12-22 11:20:00,101.26,101.32,101.25,101.25,151265.0,98.7799,98.8384,98.7701,98.7701,151265.0
2023-12-22 11:25:00,101.25,101.31,101.24,101.29,14364.0,98.7701,98.8287,98.7604,98.8091,14364.0
2023-12-22 11:30:00,101.3,101.36,101.3,101.32,10831.0,98.8189,98.8774,98.8189,98.8384,10831.0
2023-12-22 11:35:00,101.31,101.31,101.26,101.28,9863.0,98.8287,98.8287,98.7799,98.7994,9863.0
2023-12-22 11:40:00,101.28,101.28,101.23,101.25,9021.0,98.7994,98.7994,98.7506,98.7701,9021.0
2023-12-22 11:45:00,101.25,101.25,101.2,101.2,14147.0,98.7701,98.7701,98.7213,98.7213,14147.0
2023-12-22 11:50:00,101.2,101.25,101.2,101.24,32630.0,98.7213,98.7701,98.7213,98.7604,32630.0
2023-12-22 11:55:00,101.24,101.27,101.23,101.24,14232.0,98.7604,98.7896,98.7506,98.7604,14232.0
2023-12-22 12:00:00,101.23,101.27,101.23,101.26,16512.0,98.7506,98.7896,98.7506,98.7799,16512.0
2023-12-22 12:05:00,101.26,101.3,101.19,101.19,13359.0,98.7799,98.8189,98.7116,98.7116,13359.0
2023-12-22 12:10:00,101.2,101.21,101.16,101.18,27626.0,98.7213,98.7311,98.6823,98.7018,27626.0
2023-12-22 12:15:00,101.17,101.2,101.17,101.2,11823.0,98.6921,98.7213,98.6921,98.7213,11823.0
2023-12-22 12:20:00,101.2,101.22,101.17,101.2,10697.0,98.7213,98.7409,98.6921,98.7213,10697.0
2023-12-22 12:25:00,101.19,101.26,101.19,101.25,8085.0,98.7116,98.7799,98.7116,98.7701,8085.0
2023-12-22 12:30:00,101.24,101.25,101.21,101.23,8852.0,98.7604,98.7701,98.7311,98.7506,8852.0
2023-12-22 12:35:00,101.23,101.28,101.22,101.27,12855.0,98.7506,98.7994,98.7409,98.7896,12855.0
2023-12-22 12:40:00,101.27,101.31,101.27,101.31,8503.0,98.7896,98.8287,98.7896,98.8287,8503.0
2023-12-22 12:45:00,101.31,101.34,101.3,101.31,9228.0,98.8287,98.8579,98.8189,98.8287,9228.0
2023-12-22 12:50:00,101.3,101.34,101.29,101.34,9238.0,98.8189,98.8579,98.8091,98.8579,9238.0
2023-12-22 12:55:00,101.34,101.34,101.3,101.33,7798.0,98.8579,98.8579,98.8189,98.8482,7798.0
2023-12-22 13:00:00,101.34,101.35,101.31,101.34,7101.0,98.8579,98.8677,98.8287,98.8579,7101.0
2023-12-22 13:05:00,101.34,101.37,101.33,101.34,7628.0,98.8579,98.8872,98.8482,98.8579,7628.0
2023-12-22 13:10:00,101.34,101.38,101.34,101.38,13130.0,98.8579,98.8969,98.8579,98.8969,13130.0
2023-12-22 13:15:00,101.37,101.38,101.34,101.36,4597.0,98.8872,98.8969,98.8579,98.8774,4597.0
2023-12-22 13:20:00,101.36,101.37,101.35,101.36,9164.0,98.8774,98.8872,98.8677,98.8774,9164.0
2023-12-22 13:25:00,101.36,101.37,101.34,101.36,10419.0,98.8774,98.8872,98.8579,98.8774,10419.0
2023-12-22 13:30:00,101.35,101.38,101.34,101.35,14289.0,98.8677,98.8969,98.8579,98.8677,14289.0
2023-12-22 13:35:00,101.36,101.37,101.32,101.33,9532.0,98.8774,98.8872,98.8384,98.8482,9532.0
2023-12-22 13:40:00,101.33,101.34,101.28,101.32,14113.0,98.8482,98.8579,98.7994,98.8384,14113.0
2023-12-22 13:45:00,101.32,101.34,101.3,101.33,5600.0,98.8384,98.8579,98.8189,98.8482,5600.0
2023-12-22 13:50:00,101.34,101.35,101.3,101.3,11438.0,98.8579,98.8677,98.8189,98.8189,11438.0
2023-12-22 13:55:00,101.31,101.32,101.28,101.29,6277.0,98.8287,98.8384,98.7994,98.8091,6277.0
2023-12-22 14:00:00,101.28,101.28,101.22,101.22,21838.0,98.7994,98.7994,98.7409,98.7409,21838.0
2023-12-22 14:05:00,101.21,101.21,101.07,101.11,42852.0,98.7311,98.7311,98.5945,98.6336,42852.0
2023-12-22 14:10:00,101.1,101.15,101.1,101.13,18456.0,98.6238,98.6726,98.6238,98.6531,18456.0
2023-12-22 14:15:00,101.13,101.13,100.97,101.03,23502.0,98.6531,98.6531,98.497,98.5555,23502.0
2023-12-22 14:20:00,101.03,101.07,100.87,100.93,23611.0,98.5555,98.5945,98.3994,98.458,23611.0
2023-12-22 14:25:00,100.93,100.93,100.85,100.86,17301.0,98.458,98.458,98.3799,98.3897,17301.0
2023-12-22 14:30:00,100.87,100.93,100.79,100.87,45329.0,98.3994,98.458,98.3214,98.3994,45329.0
2023-12-22 14:35:00,100.86,101.01,100.85,100.97,13061.0,98.3897,98.536,98.3799,98.497,13061.0
2023-12-22 14:40:00,100.97,101.1,100.97,101.1,14107.0,98.497,98.6238,98.497,98.6238,14107.0
2023-12-22 14:45:00,101.11,101.16,101.09,101.12,39577.0,98.6336,98.6823,98.614,98.6433,39577.0
2023-12-22 14:50:00,101.13,101.18,101.13,101.18,8101.0,98.6531,98.7018,98.6531,98.7018,8101.0
2023-12-22 14:55:00,101.18,101.2,101.17,101.2,9664.0,98.7018,98.7213,98.6921,98.7213,9664.0
2023-12-22 15:00:00,101.23,101.24,101.16,101.21,31030.0,98.7506,98.7604,98.6823,98.7311,31030.0
2023-12-22 15:05:00,101.22,101.23,101.16,101.16,11491.0,98.7409,98.7506,98.6823,98.6823,11491.0
2023-12-22 15:10:00,101.16,101.21,101.15,101.21,10772.0,98.6823,98.7311,98.6726,98.7311,10772.0
2023-12-22 15:15:00,101.2,101.21,101.15,101.18,29077.0,98.7213,98.7311,98.6726,98.7018,29077.0
2023-12-22 15:20:00,101.18,101.19,101.13,101.19,25881.0,98.7018,98.7116,98.6531,98.7116,25881.0
2023-12-22 15:25:00,101.18,101.22,101.16,101.22,50037.0,98.7018,98.7409,98.6823,98.7409,50037.0
2023-12-22 15:30:00,101.22,101.22,101.14,101.15,18346.0,98.7409,98.7409,98.6628,98.6726,18346.0
2023-12-22 15:35:00,101.14,101.17,101.09,101.1,17158.0,98.6628,98.6921,98.614,98.6238,17158.0
2023-12-22 15:40:00,101.1,101.11,101.05,101.11,27033.0,98.6238,98.6336,98.575,98.6336,27033.0
2023-12-22 15:45:00,101.13,101.14,101.08,101.09,27130.0,98.6531,98.6628,98.6043,98.614,27130.0
2023-12-22 15:50:00,101.08,101.18,101.08,101.17,49933.0,98.6043,98.7018,98.6043,98.6921,49933.0
2023-12-22 15:55:00,101.16,101.18,101.12,101.18,62162.0,98.6823,98.7018,98.6433,98.7018,62162.0
2023-12-26 09:30:00,101.4,101.55,101.3,101.45,30977.0,98.9164,99.0628,98.8189,98.9652,30977.0
2023-12-26 09:35:00,101.45,101.47,101.42,101.45,10548.0,98.9652,98.9847,98.936,98.9652,10548.0
2023-12-26 09:40:00,101.44,101.49,101.44,101.45,12200.0,98.9555,99.0042,98.9555,98.9652,12200.0
2023-12-26 09:45:00,101.45,101.47,101.42,101.42,13317.0,98.9652,98.9847,98.936,98.936,13317.0
2023-12-26 09:50:00,101.42,101.42,101.37,101.39,21028.0,98.936,98.936,98.8872,98.9067,21028.0
2023-12-26 09:55:00,101.4,101.44,101.38,101.43,9423.0,98.9164,98.9555,98.8969,98.9457,9423.0
2023-12-26 10:00:00,101.45,101.46,101.44,101.46,2739.0,98.9652,98.975,98.9555,98.975,2739.0
2023-12-26 10:05:00,101.47,101.52,101.47,101.49,25961.0,98.9847,99.0335,98.9847,99.0042,25961.0
2023-12-26 10:10:00,101.5,101.53,101.5,101.52,4118.0,99.014,99.0433,99.014,99.0335,4118.0
2023-12-26 10:15:00,101.52,101.53,101.51,101.52,6052.0,99.0335,99.0433,99.0238,99.0335,6052.0
2023-12-26 10:20:00,101.53,101.53,101.48,101.5,5326.0,99.0433,99.0433,98.9945,99.014,5326.0
2023-12-26 10:25:00,101.51,101.54,101.48,101.48,10154.0,99.0238,99.053,98.9945,98.9945,10154.0
2023-12-26 10:30:00,101.48,101.54,101.48,101.52,15528.0,98.9945,99.053,98.9945,99.0335,15528.0
2023-12-26 10:35:00,101.51,101.55,101.51,101.55,4845.0,99.0238,99.0628,99.0238,99.0628,4845.0
2023-12-26 10:40:00,101.55,101.55,101.51,101.51,8770.0,99.0628,99.0628,99.0238,99.0238,8770.0
2023-12-26 10:45:00,101.51,101.51,101.49,101.5,7560.0,99.0238,99.0238,99.0042,99.014,7560.0
2023-12-26 10:50:00,101.48,101.48,101.42,101.46,6894.0,98.9945,98.9945,98.936,98.975,6894.0
2023-12-26 10:55:00,101.47,101.5,101.47,101.48,7347.0,98.9847,99.014,98.9847,98.9945,7347.0
2023-12-26 11:00:00,101.49,101.5,101.44,101.46,7140.0,99.0042,99.014,98.9555,98.975,7140.0
2023-12-26 11:05:00,101.48,101.49,101.47,101.48,4008.0,98.9945,99.0042,98.9847,98.9945,4008.0
2023-12-26 11:10:00,101.48,101.54,101.47,101.53,7337.0,98.9945,99.053,98.9847,99.0433,7337.0
2023-12-26 11:15:00,101.52,101.53,101.44,101.46,15762.0,99.0335,99.0433,98.9555,98.975,15762.0
2023-12-26 11:20:00,101.45,101.47,101.44,101.44,5835.0,98.9652,98.9847,98.9555,98.9555,5835.0
2023-12-26 11:25:00,101.43,101.47,101.42,101.45,4784.0,98.9457,98.9847,98.936,98.9652,4784.0
2023-12-26 11:30:00,101.46,101.5,101.46,101.49,10201.0,98.975,99.014,98.975,99.0042,10201.0
2023-12-26 11:35:00,101.48,101.5,101.47,101.5,5408.0,98.9945,99.014,98.9847,99.014,5408.0
2023-12-26 11:40:00,101.5,101.51,101.48,101.49,13280.0,99.014,99.0238,98.9945,99.0042,13280.0
2023-12-26 11:45:00,101.49,101.53,101.49,101.5,33858.0,99.0042,99.0433,99.0042,99.014,33858.0
2023-12-26 11:50:00,101.5,101.52,101.49,101.51,8464.0,99.014,99.0335,99.0042,99.0238,8464.0
2023-12-26 11:55:00,101.51,101.53,101.49,101.53,6849.0,99.0238,99.0433,99.0042,99.0433,6849.0
2023-12-26 12:00:00,101.52,101.52,101.49,101.49,16307.0,99.0335,99.0335,99.0042,99.0042,16307.0
2023-12-26 12:05:00,101.5,101.52,101.48,101.52,18329.0,99.014,99.0335,98.9945,99.0335,18329.0
2023-12-26 12:10:00,101.52,101.56,101.51,101.56,35898.0,99.0335,99.0725,99.0238,99.0725,35898.0
2023-12-26 12:15:00,101.56,101.58,101.55,101.55,12515.0,99.0725,99.092,99.0628,99.0628,12515.0
2023-12-26 12:20:00,101.55,101.57,101.54,101.55,5664.0,99.0628,99.0823,99.053,99.0628,5664.0
2023-12-26 12:25:00,101.55,101.56,101.54,101.55,14774.0,99.0628,99.0725,99.053,99.0628,14774.0
2023-12-26 12:30:00,101.54,101.56,101.52,101.53,9844.0,99.053,99.0725,99.0335,99.0433,9844.0
2023-12-26 12:35:00,101.52,101.53,101.49,101.5,11094.0,99.0335,99.0433,99.0042,99.014,11094.0
2023-12-26 12:40:00,101.5,101.53,101.49,101.53,6449.0,99.014,99.0433,99.0042,99.0433,6449.0
2023-12-26 12:45:00,101.53,101.6,101.53,101.59,4732.0,99.0433,99.1115,99.0433,99.1018,4732.0
2023-12-26 12:50:00,101.58,101.59,101.56,101.59,9203.0,99.092,99.1018,99.0725,99.1018,9203.0
2023-12-26 12:55:00,101.58,101.58,101.52,101.54,8512.0,99.092,99.092,99.0335,99.053,8512.0
2023-12-26 13:00:00,101.54,101.58,101.54,101.58,5990.0,99.053,99.092,99.053,99.092,5990.0
2023-12-26 13:05:00,101.57,101.58,101.56,101.57,7644.0,99.0823,99.092,99.0725,99.0823,7644.0
2023-12-26 13:10:00,101.57,101.61,101.57,101.59,6903.0,99.0823,99.1213,99.0823,99.1018,6903.0
2023-12-26 13:15:00,101.58,101.58,101.55,101.56,12257.0,99.092,99.092,99.0628,99.0725,12257.0
2023-12-26 13:20:00,101.56,101.61,101.56,101.61,9966.0,99.0725,99.1213,99.0725,99.1213,9966.0
2023-12-26 13:25:00,101.62,101.62,101.59,101.59,27185.0,99.1311,99.1311,99.1018,99.1018,27185.0
2023-12-26 13:30:00,101.59,101.62,101.59,101.59,8606.0,99.1018,99.1311,99.1018,99.1018,8606.0
2023-12-26 13:35:00,101.58,101.59,101.56,101.57,13152.0,99.092,99.1018,99.0725,99.0823,13152.0
2023-12-26 13:40:00,101.57,101.59,101.57,101.59,7543.0,99.0823,99.1018,99.0823,99.1018,7543.0
2023-12-26 13:45:00,101.59,101.61,101.59,101.61,5454.0,99.1018,99.1213,99.1018,99.1213,5454.0
2023-12-26 13:50:00,101.61,101.61,101.57,101.59,6612.0,99.1213,99.1213,99.0823,99.1018,6612.0
2023-12-26 13:55:00,101.59,101.61,101.57,101.59,7029.0,99.1018,99.1213,99.0823,99.1018,7029.0
2023-12-26 14:00:00,101.59,101.63,101.58,101.61,11488.0,99.1018,99.1408,99.092,99.1213,11488.0
2023-12-26 14:05:00,101.62,101.63,101.61,101.63,11936.0,99.1311,99.1408,99.1213,99.1408,11936.0
2023-12-26 14:10:00,101.64,101.65,101.62,101.62,13672.0,99.1506,99.1603,99.1311,99.1311,13672.0
2023-12-26 14:15:00,101.62,101.64,101.62,101.63,6635.0,99.1311,99.1506,99.1311,99.1408,6635.0
2023-12-26 14:20:00,101.64,101.66,101.63,101.66,12475.0,99.1506,99.1701,99.1408,99.1701,12475.0
2023-12-26 14:25:00,101.65,101.67,101.64,101.65,39052.0,99.1603,99.1798,99.1506,99.1603,39052.0
2023-12-26 14:30:00,101.65,101.69,101.65,101.67,11859.0,99.1603,99.1993,99.1603,99.1798,11859.0
2023-12-26 14:35:00,101.67,101.69,101.67,101.68,104838.0,99.1798,99.1993,99.1798,99.1896,104838.0
2023-12-26 14:40:00,101.69,101.69,101.64,101.64,14073.0,99.1993,99.1993,99.1506,99.1506,14073.0
2023-12-26 14:45:00,101.65,101.69,101.64,101.69,10977.0,99.1603,99.1993,99.1506,99.1993,10977.0
2023-12-26 14:50:00,101.69,101.7,101.68,101.7,34092.0,99.1993,99.2091,99.1896,99.2091,34092.0
2023-12-26 14:55:00,101.69,101.71,101.69,101.71,17070.0,99.1993,99.2189,99.1993,99.2189,17070.0
2023-12-26 15:00:00,101.71,101.73,101.69,101.73,43975.0,99.2189,99.2384,99.1993,99.2384,43975.0
2023-12-26 15:05:00,101.73,101.74,101.7,101.7,29215.0,99.2384,99.2481,99.2091,99.2091,29215.0
2023-12-26 15:10:00,101.7,101.72,101.69,101.72,17093.0,99.2091,99.2286,99.1993,99.2286,17093.0
2023-12-26 15:15:00,101.71,101.72,101.7,101.72,62035.0,99.2189,99.2286,99.2091,99.2286,62035.0
2023-12-26 15:20:00,101.71,101.77,101.71,101.77,66322.0,99.2189,99.2774,99.2189,99.2774,66322.0
2023-12-26 15:25:00,101.77,101.84,101.77,101.78,76746.0,99.2774,99.3457,99.2774,99.2871,76746.0
2023-12-26 15:30:00,101.78,101.83,101.78,101.82,22226.0,99.2871,99.3359,99.2871,99.3262,22226.0
2023-12-26 15:35:00,101.83,101.83,101.74,101.75,19142.0,99.3359,99.3359,99.2481,99.2579,19142.0
2023-12-26 15:40:00,101.74,101.76,101.73,101.74,10868.0,99.2481,99.2676,99.2384,99.2481,10868.0
2023-12-26 15:45:00,101.74,101.78,101.73,101.73,13802.0,99.2481,99.2871,99.2384,99.2384,13802.0
2023-12-26 15:50:00,101.72,101.74,101.65,101.67,37816.0,99.2286,99.2481,99.1603,99.1798,37816.0
2023-12-26 15:55:00,101.66,101.68,101.62,101.66,38622.0,99.1701,99.1896,99.1311,99.1701,38622.0
2023-12-27 09:30:00,101.67,101.76,101.6,101.75,73279.0,99.1798,99.2676,99.1115,99.2579,73279.0
2023-12-27 09:35:00,101.74,101.78,101.72,101.77,24674.0,99.2481,99.2871,99.2286,99.2774,24674.0
2023-12-27 09:40:00,101.77,101.8,101.76,101.8,690916.0,99.2774,99.3067,99.2676,99.3067,690916.0
2023-12-27 09:45:00,101.8,101.82,101.77,101.8,143235.0,99.3067,99.3262,99.2774,99.3067,143235.0
2023-12-27 09:50:00,101.79,101.85,101.79,101.84,57423.0,99.2969,99.3554,99.2969,99.3457,57423.0
2023-12-27 09:55:00,101.84,101.85,101.82,101.83,66353.0,99.3457,99.3554,99.3262,99.3359,66353.0
2023-12-27 10:00:00,101.83,101.86,101.81,101.85,16212.0,99.3359,99.3652,99.3164,99.3554,16212.0
2023-12-27 10:05:00,101.84,101.84,101.81,101.83,16321.0,99.3457,99.3457,99.3164,99.3359,16321.0
2023-12-27 10:10:00,101.83,101.85,101.73,101.75,175911.0,99.3359,99.3554,99.2384,99.2579,175911.0
2023-12-27 10:15:00,101.75,101.79,101.73,101.76,17299.0,99.2579,99.2969,99.2384,99.2676,17299.0
2023-12-27 10:20:00,101.75,101.8,101.71,101.8,15357.0,99.2579,99.3067,99.2189,99.3067,15357.0
2023-12-27 10:25:00,101.8,101.84,101.79,101.82,209621.0,99.3067,99.3457,99.2969,99.3262,209621.0
2023-12-27 10:30:00,101.82,101.83,101.78,101.78,28609.0,99.3262,99.3359,99.2871,99.2871,28609.0
2023-12-27 10:35:00,101.76,101.79,101.72,101.78,24413.0,99.2676,99.2969,99.2286,99.2871,24413.0
2023-12-27 10:40:00,101.78,101.79,101.71,101.72,16554.0,99.2871,99.2969,99.2189,99.2286,16554.0
2023-12-27 10:45:00,101.71,101.73,101.69,101.7,13054.0,99.2189,99.2384,99.1993,99.2091,13054.0
2023-12-27 10:50:00,101.7,101.74,101.68,101.74,16286.0,99.2091,99.2481,99.1896,99.2481,16286.0
2023-12-27 10:55:00,101.74,101.77,101.73,101.76,49668.0,99.2481,99.2774,99.2384,99.2676,49668.0
2023-12-27 11:00:00,101.75,101.75,101.71,101.71,14808.0,99.2579,99.2579,99.2189,99.2189,14808.0
2023-12-27 11:05:00,101.72,101.76,101.71,101.75,17295.0,99.2286,99.2676,99.2189,99.2579,17295.0
2023-12-27 11:10:00,101.72,101.77,101.71,101.77,8580.0,99.2286,99.2774,99.2189,99.2774,8580.0
2023-12-27 11:15:00,101.77,101.79,101.76,101.79,12003.0,99.2774,99.2969,99.2676,99.2969,12003.0
2023-12-27 11:20:00,101.8,101.81,101.79,101.8,19030.0,99.3067,99.3164,99.2969,99.3067,19030.0
2023-12-27 11:25:00,101.8,101.81,101.76,101.8,20417.0,99.3067,99.3164,99.2676,99.3067,20417.0
2023-12-27 11:30:00,101.81,101.83,101.8,101.82,8492.0,99.3164,99.3359,99.3067,99.3262,8492.0
2023-12-27 11:35:00,101.82,101.86,101.81,101.86,13737.0,99.3262,99.3652,99.3164,99.3652,13737.0
2023-12-27 11:40:00,101.86,101.91,101.84,101.89,7904.0,99.3652,99.414,99.3457,99.3944,7904.0
2023-12-27 11:45:00,101.89,101.9,101.86,101.88,13938.0,99.3944,99.4042,99.3652,99.3847,13938.0
2023-12-27 11:50:00,101.87,101.88,101.84,101.87,12395.0,99.3749,99.3847,99.3457,99.3749,12395.0
2023-12-27 11:55:00,101.86,101.88,101.85,101.86,8742.0,99.3652,99.3847,99.3554,99.3652,8742.0
2023-12-27 12:00:00,101.85,101.88,101.81,101.84,22706.0,99.3554,99.3847,99.3164,99.3457,22706.0
2023-12-27 12:05:00,101.84,101.86,101.83,101.86,7775.0,99.3457,99.3652,99.3359,99.3652,7775.0
2023-12-27 12:10:00,101.86,101.89,101.85,101.88,16289.0,99.3652,99.3944,99.3554,99.3847,16289.0
2023-12-27 12:15:00,101.88,101.89,101.87,101.89,7928.0,99.3847,99.3944,99.3749,99.3944,7928.0
2023-12-27 12:20:00,101.89,101.92,101.86,101.88,27014.0,99.3944,99.4237,99.3652,99.3847,27014.0
2023-12-27 12:25:00,101.88,101.88,101.86,101.88,6551.0,99.3847,99.3847,99.3652,99.3847,6551.0
2023-12-27 12:30:00,101.88,101.89,101.87,101.89,7784.0,99.3847,99.3944,99.3749,99.3944,7784.0
2023-12-27 12:35:00,101.88,101.88,101.81,101.84,16885.0,99.3847,99.3847,99.3164,99.3457,16885.0
2023-12-27 12:40:00,101.83,101.83,101.76,101.8,10082.0,99.3359,99.3359,99.2676,99.3067,10082.0
2023-12-27 12:45:00,101.79,101.83,101.78,101.83,8260.0,99.2969,99.3359,99.2871,99.3359,8260.0
2023-12-27 12:50:00,101.82,101.83,101.81,101.81,9088.0,99.3262,99.3359,99.3164,99.3164,9088.0
2023-12-27 12:55:00,101.82,101.83,101.81,101.82,10899.0,99.3262,99.3359,99.3164,99.3262,10899.0
2023-12-27 13:00:00,101.82,101.9,101.81,101.89,13736.0,99.3262,99.4042,99.3164,99.3944,13736.0
2023-12-27 13:05:00,101.89,102.01,101.88,101.99,66818.0,99.3944,99.5115,99.3847,99.492,66818.0
2023-12-27 13:10:00,101.98,102.03,101.94,101.95,31543.0,99.4822,99.531,99.4432,99.453,31543.0
2023-12-27 13:15:00,101.95,102.01,101.93,101.97,24687.0,99.453,99.5115,99.4335,99.4725,24687.0
2023-12-27 13:20:00,101.97,101.98,101.94,101.95,5667.0,99.4725,99.4822,99.4432,99.453,5667.0
2023-12-27 13:25:00,101.94,101.97,101.93,101.94,7120.0,99.4432,99.4725,99.4335,99.4432,7120.0
2023-12-27 13:30:00,101.95,101.97,101.92,101.93,7041.0,99.453,99.4725,99.4237,99.4335,7041.0
2023-12-27 13:35:00,101.93,101.95,101.91,101.93,6082.0,99.4335,99.453,99.414,99.4335,6082.0
2023-12-27 13:40:00,101.95,101.96,101.94,101.95,25759.0,99.453,99.4627,99.4432,99.453,25759.0
2023-12-27 13:45:00,101.95,101.97,101.93,101.95,8118.0,99.453,99.4725,99.4335,99.453,8118.0
2023-12-27 13:50:00,101.95,101.97,101.93,101.95,43733.0,99.453,99.4725,99.4335,99.453,43733.0
2023-12-27 13:55:00,101.95,101.95,101.88,101.89,14460.0,99.453,99.453,99.3847,99.3944,14460.0
2023-12-27 14:00:00,101.88,101.88,101.67,101.7,145158.0,99.3847,99.3847,99.1798,99.2091,145158.0
2023-12-27 14:05:00,101.7,101.78,101.67,101.76,90820.0,99.2091,99.2871,99.1798,99.2676,90820.0
2023-12-27 14:10:00,101.77,101.77,101.69,101.73,56453.0,99.2774,99.2774,99.1993,99.2384,56453.0
2023-12-27 14:15:00,101.72,101.77,101.7,101.77,5755.0,99.2286,99.2774,99.2091,99.2774,5755.0
2023-12-27 14:20:00,101.78,101.82,101.77,101.82,16448.0,99.2871,99.3262,99.2774,99.3262,16448.0
2023-12-27 14:25:00,101.83,101.89,101.79,101.84,61404.0,99.3359,99.3944,99.2969,99.3457,61404.0
2023-12-27 14:30:00,101.85,101.86,101.81,101.83,40871.0,99.3554,99.3652,99.3164,99.3359,40871.0
2023-12-27 14:35:00,101.83,101.85,101.82,101.83,27869.0,99.3359,99.3554,99.3262,99.3359,27869.0
2023-12-27 14:40:00,101.81,101.81,101.75,101.77,17308.0,99.3164,99.3164,99.2579,99.2774,17308.0
2023-12-27 14:45:00,101.77,101.79,101.76,101.78,6145.0,99.2774,99.2969,99.2676,99.2871,6145.0
2023-12-27 14:50:00,101.78,101.78,101.74,101.74,14973.0,99.2871,99.2871,99.2481,99.2481,14973.0
2023-12-27 14:55:00,101.73,101.79,101.73,101.79,8161.0,99.2384,99.2969,99.2384,99.2969,8161.0
2023-12-27 15:00:00,101.79,101.83,101.77,101.82,10721.0,99.2969,99.3359,99.2774,99.3262,10721.0
2023-12-27 15:05:00,101.82,101.84,101.77,101.83,9411.0,99.3262,99.3457,99.2774,99.3359,9411.0
2023-12-27 15:10:00,101.83,101.86,101.81,101.83,29825.0,99.3359,99.3652,99.3164,99.3359,29825.0
2023-12-27 15:15:00,101.83,101.87,101.83,101.87,16007.0,99.3359,99.3749,99.3359,99.3749,16007.0
2023-12-27 15:20:00,101.86,101.88,101.83,101.83,28830.0,99.3652,99.3847,99.3359,99.3359,28830.0
2023-12-27 15:25:00,101.82,101.83,101.77,101.83,20075.0,99.3262,99.3359,99.2774,99.3359,20075.0
2023-12-27 15:30:00,101.82,101.87,101.8,101.86,13703.0,99.3262,99.3749,99.3067,99.3652,13703.0
2023-12-27 15:35:00,101.86,101.9,101.85,101.88,18568.0,99.3652,99.4042,99.3554,99.3847,18568.0
2023-12-27 15:40:00,101.88,101.88,101.78,101.79,10682.0,99.3847,99.3847,99.2871,99.2969,10682.0
2023-12-27 15:45:00,101.78,101.81,101.77,101.78,18900.0,99.2871,99.3164,99.2774,99.2871,18900.0
2023-12-27 15:50:00,101.78,101.83,101.75,101.82,75886.0,99.2871,99.3359,99.2579,99.3262,75886.0
2023-12-27 15:55:00,101.82,101.99,101.81,101.98,126675.0,99.3262,99.492,99.3164,99.4822,126675.0
2023-12-28 09:30:00,102.13,102.22,102.07,102.12,30420.0,99.6286,99.7164,99.57,99.6188,30420.0
2023-12-28 09:35:00,102.14,102.2,102.13,102.2,22034.0,99.6383,99.6969,99.6286,99.6969,22034.0
2023-12-28 09:40:00,102.22,102.22,102.12,102.12,28535.0,99.7164,99.7164,99.6188,99.6188,28535.0
2023-12-28 09:45:00,102.13,102.19,102.12,102.18,14518.0,99.6286,99.6871,99.6188,99.6773,14518.0
2023-12-28 09:50:00,102.19,102.22,102.16,102.2,57262.0,99.6871,99.7164,99.6578,99.6969,57262.0
2023-12-28 09:55:00,102.2,102.24,102.2,102.22,31932.0,99.6969,99.7359,99.6969,99.7164,31932.0
2023-12-28 10:00:00,102.22,102.23,102.18,102.18,33270.0,99.7164,99.7261,99.6773,99.6773,33270.0
2023-12-28 10:05:00,102.18,102.19,102.14,102.18,20881.0,99.6773,99.6871,99.6383,99.6773,20881.0
2023-12-28 10:10:00,102.17,102.21,102.16,102.18,35112.0,99.6676,99.7066,99.6578,99.6773,35112.0
2023-12-28 10:15:00,102.17,102.22,102.17,102.2,56560.0,99.6676,99.7164,99.6676,99.6969,56560.0
2023-12-28 10:20:00,102.19,102.22,102.19,102.21,23158.0,99.6871,99.7164,99.6871,99.7066,23158.0
2023-12-28 10:25:00,102.21,102.26,102.21,102.25,19508.0,99.7066,99.7554,99.7066,99.7456,19508.0
2023-12-28 10:30:00,102.25,102.26,102.22,102.23,42825.0,99.7456,99.7554,99.7164,99.7261,42825.0
2023-12-28 10:35:00,102.23,102.25,102.22,102.23,22113.0,99.7261,99.7456,99.7164,99.7261,22113.0
2023-12-28 10:40:00,102.23,102.27,102.21,102.22,20811.0,99.7261,99.7651,99.7066,99.7164,20811.0
2023-12-28 10:45:00,102.22,102.28,102.21,102.28,36617.0,99.7164,99.7749,99.7066,99.7749,36617.0
2023-12-28 10:50:00,102.26,102.27,102.18,102.22,136637.0,99.7554,99.7651,99.6773,99.7164,136637.0
2023-12-28 10:55:00,102.23,102.24,102.15,102.19,21731.0,99.7261,99.7359,99.6481,99.6871,21731.0
2023-12-28 11:00:00,102.18,102.18,102.13,102.15,24920.0,99.6773,99.6773,99.6286,99.6481,24920.0
2023-12-28 11:05:00,102.14,102.16,102.1,102.15,19563.0,99.6383,99.6578,99.5993,99.6481,19563.0
2023-12-28 11:10:00,102.14,102.16,102.11,102.13,14084.0,99.6383,99.6578,99.6091,99.6286,14084.0
2023-12-28 11:15:00,102.13,102.13,102.04,102.05,55753.0,99.6286,99.6286,99.5408,99.5505,55753.0
2023-12-28 11:20:00,102.04,102.1,102.04,102.08,13923.0,99.5408,99.5993,99.5408,99.5798,13923.0
2023-12-28 11:25:00,102.08,102.09,102.05,102.08,22348.0,99.5798,99.5895,99.5505,99.5798,22348.0
2023-12-28 11:30:00,102.08,102.11,102.07,102.08,18620.0,99.5798,99.6091,99.57,99.5798,18620.0
2023-12-28 11:35:00,102.08,102.09,102.06,102.08,21798.0,99.5798,99.5895,99.5603,99.5798,21798.0
2023-12-28 11:40:00,102.09,102.12,102.08,102.1,13408.0,99.5895,99.6188,99.5798,99.5993,13408.0
2023-12-28 11:45:00,102.09,102.1,102.08,102.09,13558.0,99.5895,99.5993,99.5798,99.5895,13558.0
2023-12-28 11:50:00,102.09,102.11,102.07,102.08,13910.0,99.5895,99.6091,99.57,99.5798,13910.0
2023-12-28 11:55:00,102.08,102.09,102.05,102.06,18648.0,99.5798,99.5895,99.5505,99.5603,18648.0
2023-12-28 12:00:00,102.06,102.11,102.06,102.11,19933.0,99.5603,99.6091,99.5603,99.6091,19933.0
2023-12-28 12:05:00,102.11,102.13,102.09,102.09,202255.0,99.6091,99.6286,99.5895,99.5895,202255.0
2023-12-28 12:10:00,102.09,102.11,102.06,102.07,137362.0,99.5895,99.6091,99.5603,99.57,137362.0
2023-12-28 12:15:00,102.07,102.11,102.07,102.09,20239.0,99.57,99.6091,99.57,99.5895,20239.0
2023-12-28 12:20:00,102.09,102.09,102.06,102.08,16594.0,99.5895,99.5895,99.5603,99.5798,16594.0
2023-12-28 12:25:00,102.09,102.1,102.07,102.08,24137.0,99.5895,99.5993,99.57,99.5798,24137.0
2023-12-28 12:30:00,102.07,102.11,102.07,102.11,12768.0,99.57,99.6091,99.57,99.6091,12768.0
2023-12-28 12:35:00,102.11,102.12,102.1,102.11,7040.0,99.6091,99.6188,99.5993,99.6091,7040.0
2023-12-28 12:40:00,102.12,102.13,102.11,102.12,29506.0,99.6188,99.6286,99.6091,99.6188,29506.0
2023-12-28 12:45:00,102.12,102.14,102.09,102.09,13558.0,99.6188,99.6383,99.5895,99.5895,13558.0
2023-12-28 12:50:00,102.09,102.14,102.09,102.14,14976.0,99.5895,99.6383,99.5895,99.6383,14976.0
2023-12-28 12:55:00,102.14,102.16,102.12,102.12,30243.0,99.6383,99.6578,99.6188,99.6188,30243.0
2023-12-28 13:00:00,102.12,102.13,101.96,102.02,52898.0,99.6188,99.6286,99.4627,99.5213,52898.0
2023-12-28 13:05:00,102.02,102.05,101.95,102.05,12732.0,99.5213,99.5505,99.453,99.5505,12732.0
2023-12-28 13:10:00,102.05,102.08,102.0,102.03,16679.0,99.5505,99.5798,99.5018,99.531,16679.0
2023-12-28 13:15:00,102.03,102.08,102.02,102.07,38517.0,99.531,99.5798,99.5213,99.57,38517.0
2023-12-28 13:20:00,102.07,102.08,102.05,102.07,10196.0,99.57,99.5798,99.5505,99.57,10196.0
2023-12-28 13:25:00,102.07,102.07,102.03,102.04,28160.0,99.57,99.57,99.531,99.5408,28160.0
2023-12-28 13:30:00,102.05,102.07,102.04,102.07,10196.0,99.5505,99.57,99.5408,99.57,10196.0
2023-12-28 13:35:00,102.06,102.13,102.05,102.09,25122.0,99.5603,99.6286,99.5505,99.5895,25122.0
2023-12-28 13:40:00,102.07,102.07,102.03,102.05,23592.0,99.57,99.57,99.531,99.5505,23592.0
2023-12-28 13:45:00,102.04,102.04,102.01,102.02,39185.0,99.5408,99.5408,99.5115,99.5213,39185.0
2023-12-28 13:50:00,102.03,102.06,102.03,102.05,25167.0,99.531,99.5603,99.531,99.5505,25167.0
2023-12-28 13:55:00,102.05,102.05,102.02,102.05,10039.0,99.5505,99.5505,99.5213,99.5505,10039.0
2023-12-28 14:00:00,102.04,102.08,102.04,102.08,10810.0,99.5408,99.5798,99.5408,99.5798,10810.0
2023-12-28 14:05:00,102.08,102.08,102.04,102.06,16902.0,99.5798,99.5798,99.5408,99.5603,16902.0
2023-12-28 14:10:00,102.06,102.09,102.05,102.08,13776.0,99.5603,99.5895,99.5505,99.5798,13776.0
2023-12-28 14:15:00,102.07,102.08,102.06,102.06,22470.0,99.57,99.5798,99.5603,99.5603,22470.0
2023-12-28 14:20:00,102.06,102.08,102.04,102.08,66304.0,99.5603,99.5798,99.5408,99.5798,66304.0
2023-12-28 14:25:00,102.08,102.09,102.07,102.08,7981.0,99.5798,99.5895,99.57,99.5798,7981.0
2023-12-28 14:30:00,102.08,102.1,102.05,102.06,22737.0,99.5798,99.5993,99.5505,99.5603,22737.0
2023-12-28 14:35:00,102.06,102.1,102.06,102.07,48162.0,99.5603,99.5993,99.5603,99.57,48162.0
2023-12-28 14:40:00,102.08,102.09,102.06,102.08,50310.0,99.5798,99.5895,99.5603,99.5798,50310.0
2023-12-28 14:45:00,102.08,102.09,102.05,102.09,70965.0,99.5798,99.5895,99.5505,99.5895,70965.0
2023-12-28 14:50:00,102.09,102.09,102.04,102.05,33714.0,99.5895,99.5895,99.5408,99.5505,33714.0
2023-12-28 14:55:00,102.05,102.08,102.05,102.07,18274.0,99.5505,99.5798,99.5505,99.57,18274.0
2023-12-28 15:00:00,102.07,102.07,102.02,102.04,23013.0,99.57,99.57,99.5213,99.5408,23013.0
2023-12-28 15:05:00,102.03,102.07,102.03,102.05,21594.0,99.531,99.57,99.531,99.5505,21594.0
2023-12-28 15:10:00,102.03,102.05,101.97,102.02,86864.0,99.531,99.5505,99.4725,99.5213,86864.0
2023-12-28 15:15:00,102.01,102.06,101.97,102.06,62843.0,99.5115,99.5603,99.4725,99.5603,62843.0
2023-12-28 15:20:00,102.05,102.06,102.03,102.03,39860.0,99.5505,99.5603,99.531,99.531,39860.0
2023-12-28 15:25:00,102.04,102.05,102.01,102.02,19525.0,99.5408,99.5505,99.5115,99.5213,19525.0
2023-12-28 15:30:00,102.02,102.05,102.02,102.04,34203.0,99.5213,99.5505,99.5213,99.5408,34203.0
2023-12-28 15:35:00,102.04,102.08,102.03,102.06,36180.0,99.5408,99.5798,99.531,99.5603,36180.0
2023-12-28 15:40:00,102.07,102.1,102.06,102.09,28977.0,99.57,99.5993,99.5603,99.5895,28977.0
2023-12-28 15:45:00,102.09,102.1,102.02,102.04,35700.0,99.5895,99.5993,99.5213,99.5408,35700.0
2023-12-28 15:50:00,102.03,102.05,101.94,101.95,147063.0,99.531,99.5505,99.4432,99.453,147063.0
2023-12-28 15:55:00,101.95,101.99,101.9,101.98,334358.0,99.453,99.492,99.4042,99.4822,334358.0
2023-12-29 09:30:00,101.97,102.05,101.9,102.04,57014.0,99.4725,99.5505,99.4042,99.5408,57014.0
2023-12-29 09:35:00,102.03,102.08,102.01,102.08,20037.0,99.531,99.5798,99.5115,99.5798,20037.0
2023-12-29 09:40:00,102.05,102.08,102.02,102.07,20327.0,99.5505,99.5798,99.5213,99.57,20327.0
2023-12-29 09:45:00,102.07,102.1,102.06,102.08,15816.0,99.57,99.5993,99.5603,99.5798,15816.0
2023-12-29 09:50:00,102.08,102.1,102.03,102.07,29707.0,99.5798,99.5993,99.531,99.57,29707.0
2023-12-29 09:55:00,102.07,102.09,102.06,102.09,11909.0,99.57,99.5895,99.5603,99.5895,11909.0
2023-12-29 10:00:00,102.09,102.12,102.09,102.11,37389.0,99.5895,99.6188,99.5895,99.6091,37389.0
2023-12-29 10:05:00,102.12,102.15,102.08,102.08,25625.0,99.6188,99.6481,99.5798,99.5798,25625.0
2023-12-29 10:10:00,102.09,102.1,102.06,102.07,17162.0,99.5895,99.5993,99.5603,99.57,17162.0
2023-12-29 10:15:00,102.07,102.09,102.05,102.08,18327.0,99.57,99.5895,99.5505,99.5798,18327.0
2023-12-29 10:20:00,102.09,102.1,102.04,102.06,14894.0,99.5895,99.5993,99.5408,99.5603,14894.0
2023-12-29 10:25:00,102.06,102.11,102.05,102.11,18321.0,99.5603,99.6091,99.5505,99.6091,18321.0
2023-12-29 10:30:00,102.11,102.12,102.02,102.04,41548.0,99.6091,99.6188,99.5213,99.5408,41548.0
2023-12-29 10:35:00,102.04,102.05,102.02,102.04,21259.0,99.5408,99.5505,99.5213,99.5408,21259.0
2023-12-29 10:40:00,102.04,102.04,101.93,101.95,21040.0,99.5408,99.5408,99.4335,99.453,21040.0
2023-12-29 10:45:00,101.95,101.96,101.82,101.83,49519.0,99.453,99.4627,99.3262,99.3359,49519.0
2023-12-29 10:50:00,101.84,101.89,101.79,101.8,23001.0,99.3457,99.3944,99.2969,99.3067,23001.0
2023-12-29 10:55:00,101.77,101.85,101.77,101.83,18754.0,99.2774,99.3554,99.2774,99.3359,18754.0
2023-12-29 11:00:00,101.82,101.87,101.82,101.84,18628.0,99.3262,99.3749,99.3262,99.3457,18628.0
2023-12-29 11:05:00,101.84,101.84,101.74,101.78,33395.0,99.3457,99.3457,99.2481,99.2871,33395.0
2023-12-29 11:10:00,101.77,101.8,101.68,101.68,17896.0,99.2774,99.3067,99.1896,99.1896,17896.0
2023-12-29 11:15:00,101.68,101.69,101.58,101.65,36416.0,99.1896,99.1993,99.092,99.1603,36416.0
2023-12-29 11:20:00,101.65,101.65,101.57,101.6,14257.0,99.1603,99.1603,99.0823,99.1115,14257.0
2023-12-29 11:25:00,101.59,101.59,101.52,101.53,32537.0,99.1018,99.1018,99.0335,99.0433,32537.0
2023-12-29 11:30:00,101.52,101.6,101.51,101.56,34305.0,99.0335,99.1115,99.0238,99.0725,34305.0
2023-12-29 11:35:00,101.56,101.6,101.53,101.59,22043.0,99.0725,99.1115,99.0433,99.1018,22043.0
2023-12-29 11:40:00,101.6,101.62,101.57,101.59,12895.0,99.1115,99.1311,99.0823,99.1018,12895.0
2023-12-29 11:45:00,101.59,101.64,101.58,101.64,32242.0,99.1018,99.1506,99.092,99.1506,32242.0
2023-12-29 11:50:00,101.65,101.65,101.58,101.63,40730.0,99.1603,99.1603,99.092,99.1408,40730.0
2023-12-29 11:55:00,101.64,101.66,101.6,101.61,70409.0,99.1506,99.1701,99.1115,99.1213,70409.0
2023-12-29 12:00:00,101.61,101.67,101.6,101.61,30636.0,99.1213,99.1798,99.1115,99.1213,30636.0
2023-12-29 12:05:00,101.6,101.6,101.53,101.56,26775.0,99.1115,99.1115,99.0433,99.0725,26775.0
2023-12-29 12:10:00,101.56,101.59,101.51,101.53,30263.0,99.0725,99.1018,99.0238,99.0433,30263.0
2023-12-29 12:15:00,101.53,101.58,101.51,101.57,103486.0,99.0433,99.092,99.0238,99.0823,103486.0
2023-12-29 12:20:00,101.57,101.6,101.48,101.53,51353.0,99.0823,99.1115,98.9945,99.0433,51353.0
2023-12-29 12:25:00,101.52,101.54,101.5,101.53,19117.0,99.0335,99.053,99.014,99.0433,19117.0
2023-12-29 12:30:00,101.52,101.59,101.51,101.57,32754.0,99.0335,99.1018,99.0238,99.0823,32754.0
2023-12-29 12:35:00,101.57,101.61,101.56,101.61,47309.0,99.0823,99.1213,99.0725,99.1213,47309.0
2023-12-29 12:40:00,101.6,101.63,101.59,101.62,36325.0,99.1115,99.1408,99.1018,99.1311,36325.0
2023-12-29 12:45:00,101.62,101.65,101.6,101.61,43368.0,99.1311,99.1603,99.1115,99.1213,43368.0
2023-12-29 12:50:00,101.6,101.67,101.6,101.65,18133.0,99.1115,99.1798,99.1115,99.1603,18133.0
2023-12-29 12:55:00,101.65,101.72,101.64,101.71,24945.0,99.1603,99.2286,99.1506,99.2189,24945.0
2023-12-29 13:00:00,101.7,101.73,101.64,101.72,25338.0,99.2091,99.2384,99.1506,99.2286,25338.0
2023-12-29 13:05:00,101.72,101.76,101.71,101.73,39726.0,99.2286,99.2676,99.2189,99.2384,39726.0
2023-12-29 13:10:00,101.74,101.78,101.73,101.75,46600.0,99.2481,99.2871,99.2384,99.2579,46600.0
2023-12-29 13:15:00,101.75,101.76,101.67,101.68,40564.0,99.2579,99.2676,99.1798,99.1896,40564.0
2023-12-29 13:20:00,101.69,101.7,101.64,101.68,19370.0,99.1993,99.2091,99.1506,99.1896,19370.0
2023-12-29 13:25:00,101.68,101.69,101.65,101.67,23221.0,99.1896,99.1993,99.1603,99.1798,23221.0
2023-12-29 13:30:00,101.67,101.72,101.66,101.7,32584.0,99.1798,99.2286,99.1701,99.2091,32584.0
2023-12-29 13:35:00,101.71,101.76,101.71,101.76,16938.0,99.2189,99.2676,99.2189,99.2676,16938.0
2023-12-29 13:40:00,101.76,101.8,101.74,101.79,23912.0,99.2676,99.3067,99.2481,99.2969,23912.0
2023-12-29 13:45:00,101.78,101.82,101.76,101.82,23734.0,99.2871,99.3262,99.2676,99.3262,23734.0
2023-12-29 13:50:00,101.82,101.83,101.74,101.74,33282.0,99.3262,99.3359,99.2481,99.2481,33282.0
2023-12-29 13:55:00,101.74,101.79,101.73,101.76,32048.0,99.2481,99.2969,99.2384,99.2676,32048.0
2023-12-29 14:00:00,101.77,101.79,101.74,101.76,27749.0,99.2774,99.2969,99.2481,99.2676,27749.0
2023-12-29 14:05:00,101.76,101.79,101.76,101.76,30667.0,99.2676,99.2969,99.2676,99.2676,30667.0
2023-12-29 14:10:00,101.76,101.77,101.73,101.75,52075.0,99.2676,99.2774,99.2384,99.2579,52075.0
2023-12-29 14:15:00,101.75,101.78,101.74,101.78,29140.0,99.2579,99.2871,99.2481,99.2871,29140.0
2023-12-29 14:20:00,101.78,101.82,101.77,101.8,38460.0,99.2871,99.3262,99.2774,99.3067,38460.0
2023-12-29 14:25:00,101.81,101.82,101.73,101.74,24816.0,99.3164,99.3262,99.2384,99.2481,24816.0
2023-12-29 14:30:00,101.74,101.78,101.74,101.77,30947.0,99.2481,99.2871,99.2481,99.2774,30947.0
2023-12-29 14:35:00,101.77,101.8,101.76,101.79,26227.0,99.2774,99.3067,99.2676,99.2969,26227.0
2023-12-29 14:40:00,101.78,101.8,101.77,101.78,36976.0,99.2871,99.3067,99.2774,99.2871,36976.0
2023-12-29 14:45:00,101.79,101.83,101.78,101.82,33055.0,99.2969,99.3359,99.2871,99.3262,33055.0
2023-12-29 14:50:00,101.82,101.84,101.81,101.83,23353.0,99.3262,99.3457,99.3164,99.3359,23353.0
2023-12-29 14:55:00,101.83,101.86,101.82,101.84,26385.0,99.3359,99.3652,99.3262,99.3457,26385.0
2023-12-29 15:00:00,101.84,101.84,101.78,101.79,30556.0,99.3457,99.3457,99.2871,99.2969,30556.0
2023-12-29 15:05:00,101.78,101.89,101.76,101.89,41511.0,99.2871,99.3944,99.2676,99.3944,41511.0
2023-12-29 15:10:00,101.89,101.91,101.83,101.88,28936.0,99.3944,99.414,99.3359,99.3847,28936.0
2023-12-29 15:15:00,101.87,101.88,101.84,101.84,55817.0,99.3749,99.3847,99.3457,99.3457,55817.0
2023-12-29 15:20:00,101.83,101.84,101.77,101.83,91944.0,99.3359,99.3457,99.2774,99.3359,91944.0
2023-12-29 15:25:00,101.83,101.89,101.82,101.88,29262.0,99.3359,99.3944,99.3262,99.3847,29262.0
2023-12-29 15:30:00,101.87,101.88,101.82,101.82,42093.0,99.3749,99.3847,99.3262,99.3262,42093.0
2023-12-29 15:35:00,101.83,101.84,101.82,101.83,29893.0,99.3359,99.3457,99.3262,99.3359,29893.0
2023-12-29 15:40:00,101.83,101.86,101.79,101.79,54261.0,99.3359,99.3652,99.2969,99.2969,54261.0
2023-12-29 15:45:00,101.78,101.8,101.75,101.76,52046.0,99.2871,99.3067,99.2579,99.2676,52046.0
2023-12-29 15:50:00,101.75,101.81,101.69,101.69,140834.0,99.2579,99.3164,99.1993,99.1993,140834.0
2023-12-29 15:55:00,101.69,101.84,101.64,101.75,254369.0,99.1993,99.3457,99.1506,99.2579,254369.0
2024-01-02 09:30:00,101.01,101.06,100.9,101.03,103525.0,98.536,98.5848,98.4287,98.5555,103525.0
2024-01-02 09:35:00,101.03,101.05,100.89,100.89,127245.0,98.5555,98.575,98.4189,98.4189,127245.0
2024-01-02 09:40:00,100.91,100.92,100.85,100.9,24061.0,98.4384,98.4482,98.3799,98.4287,24061.0
2024-01-02 09:45:00,100.89,100.97,100.81,100.82,33833.0,98.4189,98.497,98.3409,98.3507,33833.0
2024-01-02 09:50:00,100.83,100.97,100.83,100.86,43624.0,98.3604,98.497,98.3604,98.3897,43624.0
2024-01-02 09:55:00,100.86,100.99,100.86,100.99,33040.0,98.3897,98.5165,98.3897,98.5165,33040.0
2024-01-02 10:00:00,101.02,101.12,101.01,101.09,17797.0,98.5458,98.6433,98.536,98.614,17797.0
2024-01-02 10:05:00,101.07,101.09,100.98,101.04,22264.0,98.5945,98.614,98.5067,98.5653,22264.0
2024-01-02 10:10:00,101.03,101.06,100.97,100.97,86796.0,98.5555,98.5848,98.497,98.497,86796.0
2024-01-02 10:15:00,100.96,101.01,100.94,100.96,14557.0,98.4872,98.536,98.4677,98.4872,14557.0
2024-01-02 10:20:00,100.95,101.02,100.94,100.99,6001.0,98.4775,98.5458,98.4677,98.5165,6001.0
2024-01-02 10:25:00,101.0,101.0,100.84,100.91,48414.0,98.5262,98.5262,98.3702,98.4384,48414.0
2024-01-02 10:30:00,100.87,100.87,100.8,100.84,12978.0,98.3994,98.3994,98.3311,98.3702,12978.0
2024-01-02 10:35:00,100.83,100.84,100.77,100.82,23836.0,98.3604,98.3702,98.3019,98.3507,23836.0
2024-01-02 10:40:00,100.82,100.91,100.81,100.89,41952.0,98.3507,98.4384,98.3409,98.4189,41952.0
2024-01-02 10:45:00,100.89,100.91,100.83,100.84,12907.0,98.4189,98.4384,98.3604,98.3702,12907.0
2024-01-02 10:50:00,100.83,100.89,100.83,100.84,15555.0,98.3604,98.4189,98.3604,98.3702,15555.0
2024-01-02 10:55:00,100.84,100.87,100.81,100.86,6743.0,98.3702,98.3994,98.3409,98.3897,6743.0
2024-01-02 11:00:00,100.86,100.95,100.85,100.94,8820.0,98.3897,98.4775,98.3799,98.4677,8820.0
2024-01-02 11:05:00,100.93,100.97,100.88,100.97,10610.0,98.458,98.497,98.4092,98.497,10610.0
2024-01-02 11:10:00,101.02,101.05,100.95,100.96,10788.0,98.5458,98.575,98.4775,98.4872,10788.0
2024-01-02 11:15:00,101.0,101.02,100.97,100.99,13340.0,98.5262,98.5458,98.497,98.5165,13340.0
2024-01-02 11:20:00,100.99,101.01,100.94,100.97,5248.0,98.5165,98.536,98.4677,98.497,5248.0
2024-01-02 11:25:00,100.97,101.0,100.96,101.0,53692.0,98.497,98.5262,98.4872,98.5262,53692.0
2024-01-02 11:30:00,100.99,101.04,100.99,101.04,3214.0,98.5165,98.5653,98.5165,98.5653,3214.0
2024-01-02 11:35:00,101.03,101.03,101.0,101.0,7787.0,98.5555,98.5555,98.5262,98.5262,7787.0
2024-01-02 11:40:00,101.0,101.03,100.98,101.02,23223.0,98.5262,98.5555,98.5067,98.5458,23223.0
2024-01-02 11:45:00,101.04,101.13,101.03,101.13,22393.0,98.5653,98.6531,98.5555,98.6531,22393.0
2024-01-02 11:50:00,101.13,101.15,101.1,101.12,6542.0,98.6531,98.6726,98.6238,98.6433,6542.0
2024-01-02 11:55:00,101.12,101.17,101.11,101.16,12230.0,98.6433,98.6921,98.6336,98.6823,12230.0
2024-01-02 12:00:00,101.17,101.19,101.15,101.16,6035.0,98.6921,98.7116,98.6726,98.6823,6035.0
2024-01-02 12:05:00,101.16,101.17,101.15,101.15,54837.0,98.6823,98.6921,98.6726,98.6726,54837.0
2024-01-02 12:10:00,101.15,101.16,101.12,101.15,527349.0,98.6726,98.6823,98.6433,98.6726,527349.0
2024-01-02 12:15:00,101.14,101.15,101.06,101.09,42183.0,98.6628,98.6726,98.5848,98.614,42183.0
2024-01-02 12:20:00,101.1,101.14,101.08,101.12,44986.0,98.6238,98.6628,98.6043,98.6433,44986.0
2024-01-02 12:25:00,101.1,101.13,101.09,101.11,4259.0,98.6238,98.6531,98.614,98.6336,4259.0
2024-01-02 12:30:00,101.11,101.15,101.11,101.14,8626.0,98.6336,98.6726,98.6336,98.6628,8626.0
2024-01-02 12:35:00,101.15,101.2,101.15,101.19,4636.0,98.6726,98.7213,98.6726,98.7116,4636.0
2024-01-02 12:40:00,101.2,101.23,101.19,101.19,11120.0,98.7213,98.7506,98.7116,98.7116,11120.0
2024-01-02 12:45:00,101.19,101.19,101.1,101.11,10339.0,98.7116,98.7116,98.6238,98.6336,10339.0
2024-01-02 12:50:00,101.11,101.11,101.06,101.08,206864.0,98.6336,98.6336,98.5848,98.6043,206864.0
2024-01-02 12:55:00,101.08,101.08,101.02,101.04,27170.0,98.6043,98.6043,98.5458,98.5653,27170.0
2024-01-02 13:00:00,101.04,101.04,100.98,101.01,21189.0,98.5653,98.5653,98.5067,98.536,21189.0
2024-01-02 13:05:00,101.01,101.03,100.95,100.96,49247.0,98.536,98.5555,98.4775,98.4872,49247.0
2024-01-02 13:10:00,100.96,101.02,100.95,101.02,11313.0,98.4872,98.5458,98.4775,98.5458,11313.0
2024-01-02 13:15:00,101.01,101.04,100.99,101.03,116454.0,98.536,98.5653,98.5165,98.5555,116454.0
2024-01-02 13:20:00,101.04,101.06,101.01,101.06,3829.0,98.5653,98.5848,98.536,98.5848,3829.0
2024-01-02 13:25:00,101.05,101.09,101.03,101.03,17252.0,98.575,98.614,98.5555,98.5555,17252.0
2024-01-02 13:30:00,101.02,101.03,100.99,101.03,6102.0,98.5458,98.5555,98.5165,98.5555,6102.0
2024-01-02 13:35:00,101.04,101.06,101.03,101.04,5058.0,98.5653,98.5848,98.5555,98.5653,5058.0
2024-01-02 13:40:00,101.04,101.05,101.0,101.02,10981.0,98.5653,98.575,98.5262,98.5458,10981.0
2024-01-02 13:45:00,101.02,101.05,100.99,101.0,11100.0,98.5458,98.575,98.5165,98.5262,11100.0
2024-01-02 13:50:00,100.99,100.99,100.93,100.93,6787.0,98.5165,98.5165,98.458,98.458,6787.0
2024-01-02 13:55:00,100.94,100.94,100.88,100.88,9091.0,98.4677,98.4677,98.4092,98.4092,9091.0
2024-01-02 14:00:00,100.89,100.9,100.84,100.84,5352.0,98.4189,98.4287,98.3702,98.3702,5352.0
2024-01-02 14:05:00,100.84,100.85,100.78,100.81,27881.0,98.3702,98.3799,98.3116,98.3409,27881.0
2024-01-02 14:10:00,100.81,100.89,100.8,100.85,84264.0,98.3409,98.4189,98.3311,98.3799,84264.0
2024-01-02 14:15:00,100.84,100.84,100.81,100.82,2796.0,98.3702,98.3702,98.3409,98.3507,2796.0
2024-01-02 14:20:00,100.82,100.83,100.79,100.81,22390.0,98.3507,98.3604,98.3214,98.3409,22390.0
2024-01-02 14:25:00,100.8,100.84,100.79,100.84,9431.0,98.3311,98.3702,98.3214,98.3702,9431.0
2024-01-02 14:30:00,100.85,100.88,100.81,100.81,10047.0,98.3799,98.4092,98.3409,98.3409,10047.0
2024-01-02 14:35:00,100.82,100.82,100.77,100.78,6828.0,98.3507,98.3507,98.3019,98.3116,6828.0
2024-01-02 14:40:00,100.77,100.79,100.77,100.78,29757.0,98.3019,98.3214,98.3019,98.3116,29757.0
2024-01-02 14:45:00,100.78,100.8,100.75,100.75,10248.0,98.3116,98.3311,98.2824,98.2824,10248.0
2024-01-02 14:50:00,100.76,100.77,100.69,100.72,16341.0,98.2921,98.3019,98.2238,98.2531,16341.0
2024-01-02 14:55:00,100.71,100.71,100.67,100.68,5094.0,98.2433,98.2433,98.2043,98.2141,5094.0
2024-01-02 15:00:00,100.67,100.68,100.6,100.61,19717.0,98.2043,98.2141,98.136,98.1458,19717.0
2024-01-02 15:05:00,100.61,100.67,100.59,100.63,7701.0,98.1458,98.2043,98.1263,98.1653,7701.0
2024-01-02 15:10:00,100.65,100.66,100.62,100.63,7489.0,98.1848,98.1946,98.1556,98.1653,7489.0
2024-01-02 15:15:00,100.63,100.7,100.6,100.69,12599.0,98.1653,98.2336,98.136,98.2238,12599.0
2024-01-02 15:20:00,100.68,100.69,100.63,100.68,7368.0,98.2141,98.2238,98.1653,98.2141,7368.0
2024-01-02 15:25:00,100.67,100.68,100.63,100.67,8254.0,98.2043,98.2141,98.1653,98.2043,8254.0
2024-01-02 15:30:00,100.66,100.7,100.66,100.66,168472.0,98.1946,98.2336,98.1946,98.1946,168472.0
2024-01-02 15:35:00,100.66,100.66,100.61,100.62,13038.0,98.1946,98.1946,98.1458,98.1556,13038.0
2024-01-02 15:40:00,100.62,100.64,100.61,100.64,12176.0,98.1556,98.1751,98.1458,98.1751,12176.0
2024-01-02 15:45:00,100.66,100.68,100.63,100.67,29310.0,98.1946,98.2141,98.1653,98.2043,29310.0
2024-01-02 15:50:00,100.68,100.82,100.68,100.78,75405.0,98.2141,98.3507,98.2141,98.3116,75405.0
2024-01-02 15:55:00,100.79,100.91,100.78,100.89,85865.0,98.3214,98.4384,98.3116,98.4189,85865.0
2024-01-03 09:30:00,100.27,100.31,100.16,100.18,70355.0,97.8141,97.8531,97.7068,97.7263,70355.0
2024-01-03 09:35:00,100.16,100.24,100.16,100.2,68677.0,97.7068,97.7849,97.7068,97.7458,68677.0
2024-01-03 09:40:00,100.2,100.28,100.2,100.22,10066.0,97.7458,97.8239,97.7458,97.7653,10066.0
2024-01-03 09:45:00,100.21,100.25,100.18,100.25,25059.0,97.7556,97.7946,97.7263,97.7946,25059.0
2024-01-03 09:50:00,100.24,100.3,100.21,100.24,19933.0,97.7849,97.8434,97.7556,97.7849,19933.0
2024-01-03 09:55:00,100.23,100.23,100.14,100.19,26268.0,97.7751,97.7751,97.6873,97.7361,26268.0
2024-01-03 10:00:00,100.16,100.37,100.16,100.36,47848.0,97.7068,97.9117,97.7068,97.9019,47848.0
2024-01-03 10:05:00,100.38,100.45,100.26,100.26,52980.0,97.9214,97.9897,97.8044,97.8044,52980.0
2024-01-03 10:10:00,100.27,100.28,100.1,100.11,36532.0,97.8141,97.8239,97.6483,97.658,36532.0
2024-01-03 10:15:00,100.08,100.12,100.07,100.11,48258.0,97.6288,97.6678,97.619,97.658,48258.0
2024-01-03 10:20:00,100.1,100.1,100.02,100.09,24065.0,97.6483,97.6483,97.5702,97.6385,24065.0
2024-01-03 10:25:00,100.11,100.19,100.1,100.13,20405.0,97.658,97.7361,97.6483,97.6776,20405.0
2024-01-03 10:30:00,100.12,100.16,100.05,100.09,32816.0,97.6678,97.7068,97.5995,97.6385,32816.0
2024-01-03 10:35:00,100.07,100.1,99.96,99.97,43164.0,97.619,97.6483,97.5117,97.5215,43164.0
2024-01-03 10:40:00,99.97,100.02,99.94,100.0,32503.0,97.5215,97.5702,97.4922,97.5507,32503.0
2024-01-03 10:45:00,99.99,99.99,99.93,99.95,13612.0,97.541,97.541,97.4825,97.502,13612.0
2024-01-03 10:50:00,99.94,100.03,99.94,99.98,19491.0,97.4922,97.58,97.4922,97.5312,19491.0
2024-01-03 10:55:00,99.98,100.1,99.97,100.07,36790.0,97.5312,97.6483,97.5215,97.619,36790.0
2024-01-03 11:00:00,100.09,100.19,100.09,100.15,52601.0,97.6385,97.7361,97.6385,97.6971,52601.0
2024-01-03 11:05:00,100.16,100.18,100.14,100.16,22211.0,97.7068,97.7263,97.6873,97.7068,22211.0
2024-01-03 11:10:00,100.17,100.2,100.13,100.18,15064.0,97.7166,97.7458,97.6776,97.7263,15064.0
2024-01-03 11:15:00,100.18,100.22,100.12,100.13,20504.0,97.7263,97.7653,97.6678,97.6776,20504.0
2024-01-03 11:20:00,100.14,100.19,100.14,100.16,33415.0,97.6873,97.7361,97.6873,97.7068,33415.0
2024-01-03 11:25:00,100.16,100.24,100.16,100.19,20191.0,97.7068,97.7849,97.7068,97.7361,20191.0
2024-01-03 11:30:00,100.19,100.22,100.17,100.19,9480.0,97.7361,97.7653,97.7166,97.7361,9480.0
2024-01-03 11:35:00,100.19,100.2,100.14,100.15,19879.0,97.7361,97.7458,97.6873,97.6971,19879.0
2024-01-03 11:40:00,100.15,100.18,100.09,100.17,20537.0,97.6971,97.7263,97.6385,97.7166,20537.0
2024-01-03 11:45:00,100.17,100.19,100.14,100.17,8497.0,97.7166,97.7361,97.6873,97.7166,8497.0
2024-01-03 11:50:00,100.17,100.19,100.15,100.17,40057.0,97.7166,97.7361,97.6971,97.7166,40057.0
2024-01-03 11:55:00,100.16,100.17,100.11,100.13,46901.0,97.7068,97.7166,97.658,97.6776,46901.0
2024-01-03 12:00:00,100.14,100.16,100.11,100.16,35283.0,97.6873,97.7068,97.658,97.7068,35283.0
2024-01-03 12:05:00,100.16,100.19,100.11,100.12,31411.0,97.7068,97.7361,97.658,97.6678,31411.0
2024-01-03 12:10:00,100.12,100.13,100.08,100.09,11919.0,97.6678,97.6776,97.6288,97.6385,11919.0
2024-01-03 12:15:00,100.09,100.13,100.06,100.06,29104.0,97.6385,97.6776,97.6093,97.6093,29104.0
2024-01-03 12:20:00,100.06,100.11,100.06,100.11,35540.0,97.6093,97.658,97.6093,97.658,35540.0
2024-01-03 12:25:00,100.11,100.17,100.1,100.17,28729.0,97.658,97.7166,97.6483,97.7166,28729.0
2024-01-03 12:30:00,100.18,100.2,100.16,100.18,20463.0,97.7263,97.7458,97.7068,97.7263,20463.0
2024-01-03 12:35:00,100.19,100.21,100.18,100.2,37532.0,97.7361,97.7556,97.7263,97.7458,37532.0
2024-01-03 12:40:00,100.2,100.26,100.2,100.22,543540.0,97.7458,97.8044,97.7458,97.7653,543540.0
2024-01-03 12:45:00,100.23,100.25,100.2,100.24,14374.0,97.7751,97.7946,97.7458,97.7849,14374.0
2024-01-03 12:50:00,100.23,100.25,100.22,100.23,9236.0,97.7751,97.7946,97.7653,97.7751,9236.0
2024-01-03 12:55:00,100.22,100.33,100.22,100.33,13617.0,97.7653,97.8727,97.7653,97.8727,13617.0
2024-01-03 13:00:00,100.33,100.42,100.32,100.37,13137.0,97.8727,97.9605,97.8629,97.9117,13137.0
2024-01-03 13:05:00,100.36,100.38,100.35,100.36,16008.0,97.9019,97.9214,97.8922,97.9019,16008.0
2024-01-03 13:10:00,100.36,100.39,100.35,100.37,23749.0,97.9019,97.9312,97.8922,97.9117,23749.0
2024-01-03 13:15:00,100.37,100.39,100.36,100.37,14299.0,97.9117,97.9312,97.9019,97.9117,14299.0
2024-01-03 13:20:00,100.37,100.37,100.34,100.36,8768.0,97.9117,97.9117,97.8824,97.9019,8768.0
2024-01-03 13:25:00,100.37,100.38,100.34,100.36,20004.0,97.9117,97.9214,97.8824,97.9019,20004.0
2024-01-03 13:30:00,100.36,100.37,100.29,100.3,11440.0,97.9019,97.9117,97.8336,97.8434,11440.0
2024-01-03 13:35:00,100.3,100.33,100.26,100.32,16793.0,97.8434,97.8727,97.8044,97.8629,16793.0
2024-01-03 13:40:00,100.33,100.34,100.29,100.29,9296.0,97.8727,97.8824,97.8336,97.8336,9296.0
2024-01-03 13:45:00,100.3,100.33,100.29,100.31,11862.0,97.8434,97.8727,97.8336,97.8531,11862.0
2024-01-03 13:50:00,100.31,100.35,100.29,100.3,17666.0,97.8531,97.8922,97.8336,97.8434,17666.0
2024-01-03 13:55:00,100.29,100.31,100.27,100.28,14886.0,97.8336,97.8531,97.8141,97.8239,14886.0
2024-01-03 14:00:00,100.29,100.38,100.17,100.17,82829.0,97.8336,97.9214,97.7166,97.7166,82829.0
2024-01-03 14:05:00,100.19,100.25,100.06,100.22,69949.0,97.7361,97.7946,97.6093,97.7653,69949.0
2024-01-03 14:10:00,100.22,100.3,100.11,100.15,46836.0,97.7653,97.8434,97.658,97.6971,46836.0
2024-01-03 14:15:00,100.15,100.26,100.1,100.22,24942.0,97.6971,97.8044,97.6483,97.7653,24942.0
2024-01-03 14:20:00,100.23,100.25,100.17,100.25,24183.0,97.7751,97.7946,97.7166,97.7946,24183.0
2024-01-03 14:25:00,100.25,100.53,100.25,100.5,39706.0,97.7946,98.0678,97.7946,98.0385,39706.0
2024-01-03 14:30:00,100.5,100.54,100.4,100.46,59691.0,98.0385,98.0775,97.9409,97.9995,59691.0
2024-01-03 14:35:00,100.45,100.47,100.37,100.43,30774.0,97.9897,98.0092,97.9117,97.9702,30774.0
2024-01-03 14:40:00,100.44,100.53,100.37,100.51,14943.0,97.98,98.0678,97.9117,98.0482,14943.0
2024-01-03 14:45:00,100.5,100.52,100.42,100.42,16845.0,98.0385,98.058,97.9605,97.9605,16845.0
2024-01-03 14:50:00,100.41,100.42,100.37,100.4,24323.0,97.9507,97.9605,97.9117,97.9409,24323.0
2024-01-03 14:55:00,100.39,100.4,100.34,100.35,8858.0,97.9312,97.9409,97.8824,97.8922,8858.0
2024-01-03 15:00:00,100.35,100.36,100.25,100.28,37225.0,97.8922,97.9019,97.7946,97.8239,37225.0
2024-01-03 15:05:00,100.27,100.27,100.18,100.23,25235.0,97.8141,97.8141,97.7263,97.7751,25235.0
2024-01-03 15:10:00,100.23,100.24,100.18,100.22,8309.0,97.7751,97.7849,97.7263,97.7653,8309.0
2024-01-03 15:15:00,100.21,100.21,100.14,100.18,22158.0,97.7556,97.7556,97.6873,97.7263,22158.0
2024-01-03 15:20:00,100.18,100.22,100.14,100.14,14952.0,97.7263,97.7653,97.6873,97.6873,14952.0
2024-01-03 15:25:00,100.13,100.16,100.11,100.16,19587.0,97.6776,97.7068,97.658,97.7068,19587.0
2024-01-03 15:30:00,100.16,100.26,100.16,100.26,13725.0,97.7068,97.8044,97.7068,97.8044,13725.0
2024-01-03 15:35:00,100.26,100.26,100.18,100.23,14002.0,97.8044,97.8044,97.7263,97.7751,14002.0
2024-01-03 15:40:00,100.22,100.25,100.13,100.14,37098.0,97.7653,97.7946,97.6776,97.6873,37098.0
2024-01-03 15:45:00,100.14,100.18,100.13,100.15,24103.0,97.6873,97.7263,97.6776,97.6971,24103.0
2024-01-03 15:50:00,100.15,100.15,100.01,100.04,133413.0,97.6971,97.6971,97.5605,97.5898,133413.0
2024-01-03 15:55:00,100.04,100.15,100.03,100.09,95123.0,97.5898,97.6971,97.58,97.6385,95123.0
2024-01-04 09:30:00,99.98,100.18,99.98,100.13,77463.0,97.5312,97.7263,97.5312,97.6776,77463.0
2024-01-04 09:35:00,100.12,100.18,100.1,100.14,59405.0,97.6678,97.7263,97.6483,97.6873,59405.0
2024-01-04 09:40:00,100.16,100.23,100.08,100.19,30400.0,97.7068,97.7751,97.6288,97.7361,30400.0
2024-01-04 09:45:00,100.19,100.2,100.08,100.1,27541.0,97.7361,97.7458,97.6288,97.6483,27541.0
2024-01-04 09:50:00,100.12,100.22,100.12,100.2,45699.0,97.6678,97.7653,97.6678,97.7458,45699.0
2024-01-04 09:55:00,100.2,100.23,100.15,100.17,25444.0,97.7458,97.7751,97.6971,97.7166,25444.0
2024-01-04 10:00:00,100.15,100.35,100.13,100.34,83247.0,97.6971,97.8922,97.6776,97.8824,83247.0
2024-01-04 10:05:00,100.35,100.38,100.29,100.38,30881.0,97.8922,97.9214,97.8336,97.9214,30881.0
2024-01-04 10:10:00,100.38,100.42,100.34,100.41,22416.0,97.9214,97.9605,97.8824,97.9507,22416.0
2024-01-04 10:15:00,100.42,100.43,100.37,100.39,10427.0,97.9605,97.9702,97.9117,97.9312,10427.0
2024-01-04 10:20:00,100.39,100.39,100.33,100.35,12498.0,97.9312,97.9312,97.8727,97.8922,12498.0
2024-01-04 10:25:00,100.36,100.41,100.34,100.39,7812.0,97.9019,97.9507,97.8824,97.9312,7812.0
2024-01-04 10:30:00,100.39,100.45,100.37,100.41,8576.0,97.9312,97.9897,97.9117,97.9507,8576.0
2024-01-04 10:35:00,100.4,100.45,100.39,100.42,16756.0,97.9409,97.9897,97.9312,97.9605,16756.0
2024-01-04 10:40:00,100.39,100.45,100.37,100.45,15272.0,97.9312,97.9897,97.9117,97.9897,15272.0
2024-01-04 10:45:00,100.45,100.47,100.43,100.47,23582.0,97.9897,98.0092,97.9702,98.0092,23582.0
2024-01-04 10:50:00,100.47,100.48,100.4,100.44,12968.0,98.0092,98.019,97.9409,97.98,12968.0
2024-01-04 10:55:00,100.43,100.44,100.4,100.4,9319.0,97.9702,97.98,97.9409,97.9409,9319.0
2024-01-04 11:00:00,100.41,100.45,100.4,100.43,13180.0,97.9507,97.9897,97.9409,97.9702,13180.0
2024-01-04 11:05:00,100.42,100.46,100.42,100.45,6283.0,97.9605,97.9995,97.9605,97.9897,6283.0
2024-01-04 11:10:00,100.44,100.58,100.44,100.57,150505.0,97.98,98.1165,97.98,98.1068,150505.0
2024-01-04 11:15:00,100.58,100.62,100.54,100.55,12370.0,98.1165,98.1556,98.0775,98.0873,12370.0
2024-01-04 11:20:00,100.55,100.59,100.54,100.59,8618.0,98.0873,98.1263,98.0775,98.1263,8618.0
2024-01-04 11:25:00,100.59,100.61,100.55,100.55,48278.0,98.1263,98.1458,98.0873,98.0873,48278.0
2024-01-04 11:30:00,100.56,100.56,100.49,100.51,41795.0,98.097,98.097,98.0287,98.0482,41795.0
2024-01-04 11:35:00,100.53,100.58,100.53,100.54,14342.0,98.0678,98.1165,98.0678,98.0775,14342.0
2024-01-04 11:40:00,100.51,100.52,100.47,100.48,10827.0,98.0482,98.058,98.0092,98.019,10827.0
2024-01-04 11:45:00,100.48,100.48,100.43,100.43,25209.0,98.019,98.019,97.9702,97.9702,25209.0
2024-01-04 11:50:00,100.43,100.43,100.33,100.37,19761.0,97.9702,97.9702,97.8727,97.9117,19761.0
2024-01-04 11:55:00,100.37,100.39,100.36,100.38,5689.0,97.9117,97.9312,97.9019,97.9214,5689.0
2024-01-04 12:00:00,100.37,100.37,100.27,100.33,28415.0,97.9117,97.9117,97.8141,97.8727,28415.0
2024-01-04 12:05:00,100.34,100.36,100.31,100.32,10721.0,97.8824,97.9019,97.8531,97.8629,10721.0
2024-01-04 12:10:00,100.33,100.38,100.33,100.34,29144.0,97.8727,97.9214,97.8727,97.8824,29144.0
2024-01-04 12:15:00,100.34,100.35,100.31,100.34,6774.0,97.8824,97.8922,97.8531,97.8824,6774.0
2024-01-04 12:20:00,100.34,100.37,100.32,100.32,14265.0,97.8824,97.9117,97.8629,97.8629,14265.0
2024-01-04 12:25:00,100.33,100.36,100.32,100.34,10087.0,97.8727,97.9019,97.8629,97.8824,10087.0
2024-01-04 12:30:00,100.34,100.34,100.25,100.27,9684.0,97.8824,97.8824,97.7946,97.8141,9684.0
2024-01-04 12:35:00,100.26,100.31,100.24,100.31,7925.0,97.8044,97.8531,97.7849,97.8531,7925.0
2024-01-04 12:40:00,100.31,100.31,100.22,100.23,5958.0,97.8531,97.8531,97.7653,97.7751,5958.0
2024-01-04 12:45:00,100.22,100.22,100.16,100.2,7468.0,97.7653,97.7653,97.7068,97.7458,7468.0
2024-01-04 12:50:00,100.2,100.26,100.19,100.25,4552.0,97.7458,97.8044,97.7361,97.7946,4552.0
2024-01-04 12:55:00,100.25,100.25,100.19,100.25,5333.0,97.7946,97.7946,97.7361,97.7946,5333.0
2024-01-04 13:00:00,100.25,100.26,100.22,100.25,78007.0,97.7946,97.8044,97.7653,97.7946,78007.0
2024-01-04 13:05:00,100.26,100.27,100.23,100.27,60540.0,97.8044,97.8141,97.7751,97.8141,60540.0
2024-01-04 13:10:00,100.26,100.27,100.21,100.27,27496.0,97.8044,97.8141,97.7556,97.8141,27496.0
2024-01-04 13:15:00,100.25,100.28,100.22,100.25,20414.0,97.7946,97.8239,97.7653,97.7946,20414.0
2024-01-04 13:20:00,100.24,100.28,100.23,100.26,23947.0,97.7849,97.8239,97.7751,97.8044,23947.0
2024-01-04 13:25:00,100.26,100.29,100.25,100.27,14252.0,97.8044,97.8336,97.7946,97.8141,14252.0
2024-01-04 13:30:00,100.28,100.29,100.26,100.27,8576.0,97.8239,97.8336,97.8044,97.8141,8576.0
2024-01-04 13:35:00,100.26,100.3,100.24,100.26,14470.0,97.8044,97.8434,97.7849,97.8044,14470.0
2024-01-04 13:40:00,100.28,100.29,100.25,100.29,16097.0,97.8239,97.8336,97.7946,97.8336,16097.0
2024-01-04 13:45:00,100.29,100.3,100.26,100.29,16194.0,97.8336,97.8434,97.8044,97.8336,16194.0
2024-01-04 13:50:00,100.29,100.29,100.24,100.24,13485.0,97.8336,97.8336,97.7849,97.7849,13485.0
2024-01-04 13:55:00,100.23,100.26,100.21,100.23,19366.0,97.7751,97.8044,97.7556,97.7751,19366.0
2024-01-04 14:00:00,100.23,100.26,100.2,100.21,31697.0,97.7751,97.8044,97.7458,97.7556,31697.0
2024-01-04 14:05:00,100.21,100.23,100.19,100.19,6105.0,97.7556,97.7751,97.7361,97.7361,6105.0
2024-01-04 14:10:00,100.2,100.22,100.15,100.22,47724.0,97.7458,97.7653,97.6971,97.7653,47724.0
2024-01-04 14:15:00,100.21,100.24,100.19,100.19,12042.0,97.7556,97.7849,97.7361,97.7361,12042.0
2024-01-04 14:20:00,100.16,100.21,100.13,100.14,20651.0,97.7068,97.7556,97.6776,97.6873,20651.0
2024-01-04 14:25:00,100.15,100.17,100.14,100.14,4706.0,97.6971,97.7166,97.6873,97.6873,4706.0
2024-01-04 14:30:00,100.15,100.15,100.11,100.14,7922.0,97.6971,97.6971,97.658,97.6873,7922.0
2024-01-04 14:35:00,100.14,100.14,100.12,100.12,4360.0,97.6873,97.6873,97.6678,97.6678,4360.0
2024-01-04 14:40:00,100.13,100.13,100.1,100.1,5586.0,97.6776,97.6776,97.6483,97.6483,5586.0
2024-01-04 14:45:00,100.1,100.16,100.07,100.16,6257.0,97.6483,97.7068,97.619,97.7068,6257.0
2024-01-04 14:50:00,100.17,100.21,100.17,100.18,16963.0,97.7166,97.7556,97.7166,97.7263,16963.0
2024-01-04 14:55:00,100.21,100.22,100.16,100.17,32123.0,97.7556,97.7653,97.7068,97.7166,32123.0
2024-01-04 15:00:00,100.17,100.18,100.11,100.13,8955.0,97.7166,97.7263,97.658,97.6776,8955.0
2024-01-04 15:05:00,100.15,100.24,100.15,100.24,3321.0,97.6971,97.7849,97.6971,97.7849,3321.0
2024-01-04 15:10:00,100.22,100.24,100.16,100.16,6166.0,97.7653,97.7849,97.7068,97.7068,6166.0
2024-01-04 15:15:00,100.16,100.16,100.07,100.12,10068.0,97.7068,97.7068,97.619,97.6678,10068.0
2024-01-04 15:20:00,100.11,100.12,100.08,100.1,5212.0,97.658,97.6678,97.6288,97.6483,5212.0
2024-01-04 15:25:00,100.1,100.11,100.07,100.11,6188.0,97.6483,97.658,97.619,97.658,6188.0
2024-01-04 15:30:00,100.12,100.18,100.1,100.15,16460.0,97.6678,97.7263,97.6483,97.6971,16460.0
2024-01-04 15:35:00,100.16,100.17,100.14,100.16,15026.0,97.7068,97.7166,97.6873,97.7068,15026.0
2024-01-04 15:40:00,100.17,100.17,100.11,100.14,7234.0,97.7166,97.7166,97.658,97.6873,7234.0
2024-01-04 15:45:00,100.13,100.16,100.04,100.04,26119.0,97.6776,97.7068,97.5898,97.5898,26119.0
2024-01-04 15:50:00,100.05,100.05,99.92,99.95,80285.0,97.5995,97.5995,97.4727,97.502,80285.0
2024-01-04 15:55:00,99.95,100.0,99.92,99.96,113113.0,97.502,97.5507,97.4727,97.5117,113113.0
2024-01-05 09:30:00,99.97,100.07,99.91,100.07,29844.0,97.5215,97.619,97.4629,97.619,29844.0
2024-01-05 09:35:00,100.09,100.11,100.01,100.01,96296.0,97.6385,97.658,97.5605,97.5605,96296.0
2024-01-05 09:40:00,100.0,100.08,99.95,100.02,155014.0,97.5507,97.6288,97.502,97.5702,155014.0
2024-01-05 09:45:00,100.04,100.15,100.04,100.15,72557.0,97.5898,97.6971,97.5898,97.6971,72557.0
2024-01-05 09:50:00,100.15,100.21,100.15,100.18,43954.0,97.6971,97.7556,97.6971,97.7263,43954.0
2024-01-05 09:55:00,100.18,100.2,100.12,100.15,30933.0,97.7263,97.7458,97.6678,97.6971,30933.0
2024-01-05 10:00:00,100.16,100.57,100.16,100.57,65477.0,97.7068,98.1068,97.7068,98.1068,65477.0
2024-01-05 10:05:00,100.57,100.67,100.53,100.67,90704.0,98.1068,98.2043,98.0678,98.2043,90704.0
2024-01-05 10:10:00,100.68,100.73,100.57,100.58,152168.0,98.2141,98.2629,98.1068,98.1165,152168.0
2024-01-05 10:15:00,100.58,100.59,100.44,100.51,45110.0,98.1165,98.1263,97.98,98.0482,45110.0
2024-01-05 10:20:00,100.49,100.62,100.45,100.62,21316.0,98.0287,98.1556,97.9897,98.1556,21316.0
2024-01-05 10:25:00,100.6,100.65,100.51,100.52,34982.0,98.136,98.1848,98.0482,98.058,34982.0
2024-01-05 10:30:00,100.54,100.64,100.46,100.62,47978.0,98.0775,98.1751,97.9995,98.1556,47978.0
2024-01-05 10:35:00,100.62,100.66,100.58,100.59,44908.0,98.1556,98.1946,98.1165,98.1263,44908.0
2024-01-05 10:40:00,100.59,100.66,100.56,100.66,18071.0,98.1263,98.1946,98.097,98.1946,18071.0
2024-01-05 10:45:00,100.65,100.68,100.59,100.59,18204.0,98.1848,98.2141,98.1263,98.1263,18204.0
2024-01-05 10:50:00,100.59,100.67,100.54,100.65,34055.0,98.1263,98.2043,98.0775,98.1848,34055.0
2024-01-05 10:55:00,100.66,100.67,100.6,100.63,37477.0,98.1946,98.2043,98.136,98.1653,37477.0
2024-01-05 11:00:00,100.64,100.67,100.57,100.58,14059.0,98.1751,98.2043,98.1068,98.1165,14059.0
2024-01-05 11:05:00,100.59,100.62,100.51,100.57,45941.0,98.1263,98.1556,98.0482,98.1068,45941.0
2024-01-05 11:10:00,100.57,100.66,100.54,100.63,12676.0,98.1068,98.1946,98.0775,98.1653,12676.0
2024-01-05 11:15:00,100.63,100.67,100.45,100.47,39546.0,98.1653,98.2043,97.9897,98.0092,39546.0
2024-01-05 11:20:00,100.46,100.48,100.41,100.44,18205.0,97.9995,98.019,97.9507,97.98,18205.0
2024-01-05 11:25:00,100.44,100.46,100.38,100.4,11938.0,97.98,97.9995,97.9214,97.9409,11938.0
2024-01-05 11:30:00,100.41,100.45,100.39,100.42,19690.0,97.9507,97.9897,97.9312,97.9605,19690.0
2024-01-05 11:35:00,100.43,100.43,100.38,100.41,12697.0,97.9702,97.9702,97.9214,97.9507,12697.0
2024-01-05 11:40:00,100.41,100.41,100.35,100.37,19634.0,97.9507,97.9507,97.8922,97.9117,19634.0
2024-01-05 11:45:00,100.37,100.38,100.3,100.31,21714.0,97.9117,97.9214,97.8434,97.8531,21714.0
2024-01-05 11:50:00,100.32,100.37,100.32,100.36,23252.0,97.8629,97.9117,97.8629,97.9019,23252.0
2024-01-05 11:55:00,100.35,100.35,100.29,100.31,19398.0,97.8922,97.8922,97.8336,97.8531,19398.0
2024-01-05 12:00:00,100.31,100.31,100.26,100.27,41530.0,97.8531,97.8531,97.8044,97.8141,41530.0
2024-01-05 12:05:00,100.27,100.27,100.06,100.06,37890.0,97.8141,97.8141,97.6093,97.6093,37890.0
2024-01-05 12:10:00,100.06,100.14,100.02,100.13,29744.0,97.6093,97.6873,97.5702,97.6776,29744.0
2024-01-05 12:15:00,100.12,100.15,100.08,100.08,36185.0,97.6678,97.6971,97.6288,97.6288,36185.0
2024-01-05 12:20:00,100.08,100.12,100.05,100.06,18666.0,97.6288,97.6678,97.5995,97.6093,18666.0
2024-01-05 12:25:00,100.06,100.09,100.01,100.01,17949.0,97.6093,97.6385,97.5605,97.5605,17949.0
2024-01-05 12:30:00,100.02,100.04,99.98,99.98,24095.0,97.5702,97.5898,97.5312,97.5312,24095.0
2024-01-05 12:35:00,99.98,100.09,99.98,100.05,24280.0,97.5312,97.6385,97.5312,97.5995,24280.0
2024-01-05 12:40:00,100.06,100.12,100.06,100.11,22640.0,97.6093,97.6678,97.6093,97.658,22640.0
2024-01-05 12:45:00,100.11,100.13,100.05,100.06,14300.0,97.658,97.6776,97.5995,97.6093,14300.0
2024-01-05 12:50:00,100.06,100.13,100.05,100.09,19845.0,97.6093,97.6776,97.5995,97.6385,19845.0
2024-01-05 12:55:00,100.08,100.1,100.04,100.05,23265.0,97.6288,97.6483,97.5898,97.5995,23265.0
2024-01-05 13:00:00,100.05,100.05,99.92,99.95,31368.0,97.5995,97.5995,97.4727,97.502,31368.0
2024-01-05 13:05:00,99.95,99.99,99.95,99.97,13694.0,97.502,97.541,97.502,97.5215,13694.0
2024-01-05 13:10:00,99.96,99.98,99.92,99.93,21609.0,97.5117,97.5312,97.4727,97.4825,21609.0
2024-01-05 13:15:00,99.94,99.94,99.88,99.89,12703.0,97.4922,97.4922,97.4337,97.4434,12703.0
2024-01-05 13:20:00,99.91,99.97,99.91,99.97,21101.0,97.4629,97.5215,97.4629,97.5215,21101.0
2024-01-05 13:25:00,99.98,100.11,99.97,100.11,20319.0,97.5312,97.658,97.5215,97.658,20319.0
2024-01-05 13:30:00,100.14,100.21,100.13,100.17,19281.0,97.6873,97.7556,97.6776,97.7166,19281.0
2024-01-05 13:35:00,100.18,100.26,100.15,100.26,27012.0,97.7263,97.8044,97.6971,97.8044,27012.0
2024-01-05 13:40:00,100.27,100.28,100.2,100.2,16236.0,97.8141,97.8239,97.7458,97.7458,16236.0
2024-01-05 13:45:00,100.22,100.27,100.22,100.23,15810.0,97.7653,97.8141,97.7653,97.7751,15810.0
2024-01-05 13:50:00,100.23,100.27,100.21,100.24,25784.0,97.7751,97.8141,97.7556,97.7849,25784.0
2024-01-05 13:55:00,100.23,100.26,100.22,100.23,14152.0,97.7751,97.8044,97.7653,97.7751,14152.0
2024-01-05 14:00:00,100.23,100.27,100.22,100.27,16706.0,97.7751,97.8141,97.7653,97.8141,16706.0
2024-01-05 14:05:00,100.27,100.33,100.26,100.3,14748.0,97.8141,97.8727,97.8044,97.8434,14748.0
2024-01-05 14:10:00,100.31,100.35,100.27,100.29,20138.0,97.8531,97.8922,97.8141,97.8336,20138.0
2024-01-05 14:15:00,100.3,100.31,100.18,100.19,23798.0,97.8434,97.8531,97.7263,97.7361,23798.0
2024-01-05 14:20:00,100.19,100.25,100.18,100.21,16458.0,97.7361,97.7946,97.7263,97.7556,16458.0
2024-01-05 14:25:00,100.23,100.24,100.2,100.2,38605.0,97.7751,97.7849,97.7458,97.7458,38605.0
2024-01-05 14:30:00,100.19,100.24,100.17,100.2,61257.0,97.7361,97.7849,97.7166,97.7458,61257.0
2024-01-05 14:35:00,100.2,100.24,100.16,100.17,14120.0,97.7458,97.7849,97.7068,97.7166,14120.0
2024-01-05 14:40:00,100.16,100.16,100.08,100.11,19259.0,97.7068,97.7068,97.6288,97.658,19259.0
2024-01-05 14:45:00,100.1,100.11,100.03,100.05,28858.0,97.6483,97.658,97.58,97.5995,28858.0
2024-01-05 14:50:00,100.04,100.04,99.92,99.94,29389.0,97.5898,97.5898,97.4727,97.4922,29389.0
2024-01-05 14:55:00,99.94,99.97,99.89,99.91,50865.0,97.4922,97.5215,97.4434,97.4629,50865.0
2024-01-05 15:00:00,99.92,99.95,99.89,99.91,14736.0,97.4727,97.502,97.4434,97.4629,14736.0
2024-01-05 15:05:00,99.9,99.96,99.9,99.93,31606.0,97.4532,97.5117,97.4532,97.4825,31606.0
2024-01-05 15:10:00,99.93,100.01,99.91,99.98,25492.0,97.4825,97.5605,97.4629,97.5312,25492.0
2024-01-05 15:15:00,99.97,99.98,99.92,99.94,13690.0,97.5215,97.5312,97.4727,97.4922,13690.0
2024-01-05 15:20:00,99.93,99.98,99.92,99.94,16238.0,97.4825,97.5312,97.4727,97.4922,16238.0
2024-01-05 15:25:00,99.94,99.96,99.87,99.95,24949.0,97.4922,97.5117,97.4239,97.502,24949.0
2024-01-05 15:30:00,99.94,99.94,99.85,99.93,33189.0,97.4922,97.4922,97.4044,97.4825,33189.0
2024-01-05 15:35:00,99.93,99.97,99.92,99.94,21170.0,97.4825,97.5215,97.4727,97.4922,21170.0
2024-01-05 15:40:00,99.94,100.03,99.93,100.02,31359.0,97.4922,97.58,97.4825,97.5702,31359.0
2024-01-05 15:45:00,100.05,100.07,99.99,100.07,37874.0,97.5995,97.619,97.541,97.619,37874.0
2024-01-05 15:50:00,100.07,100.13,100.05,100.13,49994.0,97.619,97.6776,97.5995,97.6776,49994.0
2024-01-05 15:55:00,100.13,100.16,100.06,100.08,76655.0,97.6776,97.7068,97.6093,97.6288,76655.0
2024-01-08 09:30:00,100.11,100.25,100.08,100.25,84033.0,97.658,97.7946,97.6288,97.7946,84033.0
2024-01-08 09:35:00,100.25,100.28,100.2,100.24,178828.0,97.7946,97.8239,97.7458,97.7849,178828.0
2024-01-08 09:40:00,100.24,100.25,100.13,100.18,216647.0,97.7849,97.7946,97.6776,97.7263,216647.0
2024-01-08 09:45:00,100.21,100.28,100.21,100.25,27765.0,97.7556,97.8239,97.7556,97.7946,27765.0
2024-01-08 09:50:00,100.25,100.29,100.16,100.22,74830.0,97.7946,97.8336,97.7068,97.7653,74830.0
2024-01-08 09:55:00,100.22,100.39,100.2,100.39,90424.0,97.7653,97.9312,97.7458,97.9312,90424.0
2024-01-08 10:00:00,100.4,100.41,100.29,100.4,11413.0,97.9409,97.9507,97.8336,97.9409,11413.0
2024-01-08 10:05:00,100.42,100.44,100.36,100.39,25046.0,97.9605,97.98,97.9019,97.9312,25046.0
2024-01-08 10:10:00,100.4,100.42,100.33,100.35,33062.0,97.9409,97.9605,97.8727,97.8922,33062.0
2024-01-08 10:15:00,100.36,100.42,100.35,100.42,155284.0,97.9019,97.9605,97.8922,97.9605,155284.0
2024-01-08 10:20:00,100.41,100.43,100.37,100.41,10822.0,97.9507,97.9702,97.9117,97.9507,10822.0
2024-01-08 10:25:00,100.41,100.47,100.41,100.46,3417.0,97.9507,98.0092,97.9507,97.9995,3417.0
2024-01-08 10:30:00,100.46,100.55,100.46,100.55,13942.0,97.9995,98.0873,97.9995,98.0873,13942.0
2024-01-08 10:35:00,100.55,100.55,100.5,100.52,8884.0,98.0873,98.0873,98.0385,98.058,8884.0
2024-01-08 10:40:00,100.53,100.56,100.52,100.55,3133.0,98.0678,98.097,98.058,98.0873,3133.0
2024-01-08 10:45:00,100.56,100.63,100.55,100.63,64286.0,98.097,98.1653,98.0873,98.1653,64286.0
2024-01-08 10:50:00,100.63,100.64,100.57,100.57,14887.0,98.1653,98.1751,98.1068,98.1068,14887.0
2024-01-08 10:55:00,100.59,100.59,100.55,100.55,2448.0,98.1263,98.1263,98.0873,98.0873,2448.0
2024-01-08 11:00:00,100.56,100.57,100.5,100.5,26803.0,98.097,98.1068,98.0385,98.0385,26803.0
2024-01-08 11:05:00,100.5,100.6,100.5,100.55,41623.0,98.0385,98.136,98.0385,98.0873,41623.0
2024-01-08 11:10:00,100.56,100.59,100.52,100.57,51260.0,98.097,98.1263,98.058,98.1068,51260.0
2024-01-08 11:15:00,100.57,100.58,100.53,100.58,28326.0,98.1068,98.1165,98.0678,98.1165,28326.0
2024-01-08 11:20:00,100.61,100.62,100.55,100.57,25467.0,98.1458,98.1556,98.0873,98.1068,25467.0
2024-01-08 11:25:00,100.57,100.6,100.56,100.59,6941.0,98.1068,98.136,98.097,98.1263,6941.0
2024-01-08 11:30:00,100.59,100.63,100.58,100.6,50164.0,98.1263,98.1653,98.1165,98.136,50164.0
2024-01-08 11:35:00,100.61,100.64,100.59,100.6,34117.0,98.1458,98.1751,98.1263,98.136,34117.0
2024-01-08 11:40:00,100.6,100.64,100.58,100.63,22174.0,98.136,98.1751,98.1165,98.1653,22174.0
2024-01-08 11:45:00,100.64,100.67,100.62,100.64,18127.0,98.1751,98.2043,98.1556,98.1751,18127.0
2024-01-08 11:50:00,100.63,100.66,100.62,100.65,4076.0,98.1653,98.1946,98.1556,98.1848,4076.0
2024-01-08 11:55:00,100.65,100.68,100.61,100.68,66315.0,98.1848,98.2141,98.1458,98.2141,66315.0
2024-01-08 12:00:00,100.68,100.75,100.68,100.73,38009.0,98.2141,98.2824,98.2141,98.2629,38009.0
2024-01-08 12:05:00,100.72,100.75,100.72,100.72,20315.0,98.2531,98.2824,98.2531,98.2531,20315.0
2024-01-08 12:10:00,100.72,100.73,100.7,100.7,7213.0,98.2531,98.2629,98.2336,98.2336,7213.0
2024-01-08 12:15:00,100.72,100.74,100.71,100.71,37985.0,98.2531,98.2726,98.2433,98.2433,37985.0
2024-01-08 12:20:00,100.71,100.71,100.61,100.64,54927.0,98.2433,98.2433,98.1458,98.1751,54927.0
2024-01-08 12:25:00,100.64,100.64,100.63,100.64,2806.0,98.1751,98.1751,98.1653,98.1751,2806.0
2024-01-08 12:30:00,100.64,100.69,100.63,100.69,18294.0,98.1751,98.2238,98.1653,98.2238,18294.0
2024-01-08 12:35:00,100.69,100.74,100.69,100.74,4763.0,98.2238,98.2726,98.2238,98.2726,4763.0
2024-01-08 12:40:00,100.74,100.75,100.72,100.73,28425.0,98.2726,98.2824,98.2531,98.2629,28425.0
2024-01-08 12:45:00,100.73,100.74,100.71,100.73,4010.0,98.2629,98.2726,98.2433,98.2629,4010.0
2024-01-08 12:50:00,100.73,100.8,100.72,100.78,32586.0,98.2629,98.3311,98.2531,98.3116,32586.0
2024-01-08 12:55:00,100.78,100.79,100.75,100.77,8922.0,98.3116,98.3214,98.2824,98.3019,8922.0
2024-01-08 13:00:00,100.77,100.78,100.75,100.77,12125.0,98.3019,98.3116,98.2824,98.3019,12125.0
2024-01-08 13:05:00,100.78,100.82,100.77,100.78,6343.0,98.3116,98.3507,98.3019,98.3116,6343.0
2024-01-08 13:10:00,100.77,100.78,100.73,100.76,34019.0,98.3019,98.3116,98.2629,98.2921,34019.0
2024-01-08 13:15:00,100.74,100.76,100.73,100.74,9125.0,98.2726,98.2921,98.2629,98.2726,9125.0
2024-01-08 13:20:00,100.74,100.78,100.74,100.78,10392.0,98.2726,98.3116,98.2726,98.3116,10392.0
2024-01-08 13:25:00,100.78,100.78,100.72,100.72,15802.0,98.3116,98.3116,98.2531,98.2531,15802.0
2024-01-08 13:30:00,100.73,100.75,100.73,100.75,97598.0,98.2629,98.2824,98.2629,98.2824,97598.0
2024-01-08 13:35:00,100.75,100.76,100.73,100.75,44604.0,98.2824,98.2921,98.2629,98.2824,44604.0
2024-01-08 13:40:00,100.75,100.77,100.73,100.77,6411.0,98.2824,98.3019,98.2629,98.3019,6411.0
2024-01-08 13:45:00,100.77,100.83,100.77,100.81,16346.0,98.3019,98.3604,98.3019,98.3409,16346.0
2024-01-08 13:50:00,100.79,100.82,100.78,100.81,25427.0,98.3214,98.3507,98.3116,98.3409,25427.0
2024-01-08 13:55:00,100.81,100.86,100.8,100.86,5832.0,98.3409,98.3897,98.3311,98.3897,5832.0
2024-01-08 14:00:00,100.86,100.87,100.83,100.84,7615.0,98.3897,98.3994,98.3604,98.3702,7615.0
2024-01-08 14:05:00,100.84,100.87,100.82,100.87,5081.0,98.3702,98.3994,98.3507,98.3994,5081.0
2024-01-08 14:10:00,100.87,100.94,100.87,100.94,10195.0,98.3994,98.4677,98.3994,98.4677,10195.0
2024-01-08 14:15:00,100.95,100.96,100.92,100.93,10714.0,98.4775,98.4872,98.4482,98.458,10714.0
2024-01-08 14:20:00,100.93,100.94,100.91,100.94,4494.0,98.458,98.4677,98.4384,98.4677,4494.0
2024-01-08 14:25:00,100.95,101.02,100.95,101.02,9265.0,98.4775,98.5458,98.4775,98.5458,9265.0
2024-01-08 14:30:00,101.02,101.09,101.02,101.06,45149.0,98.5458,98.614,98.5458,98.5848,45149.0
2024-01-08 14:35:00,101.06,101.06,101.02,101.04,32532.0,98.5848,98.5848,98.5458,98.5653,32532.0
2024-01-08 14:40:00,101.04,101.08,101.03,101.07,7345.0,98.5653,98.6043,98.5555,98.5945,7345.0
2024-01-08 14:45:00,101.06,101.1,101.06,101.09,6409.0,98.5848,98.6238,98.5848,98.614,6409.0
2024-01-08 14:50:00,101.09,101.12,101.09,101.09,23840.0,98.614,98.6433,98.614,98.614,23840.0
2024-01-08 14:55:00,101.1,101.18,101.09,101.14,10047.0,98.6238,98.7018,98.614,98.6628,10047.0
2024-01-08 15:00:00,101.13,101.14,101.09,101.14,11440.0,98.6531,98.6628,98.614,98.6628,11440.0
2024-01-08 15:05:00,101.14,101.14,101.09,101.1,12768.0,98.6628,98.6628,98.614,98.6238,12768.0
2024-01-08 15:10:00,101.11,101.11,101.06,101.07,22869.0,98.6336,98.6336,98.5848,98.5945,22869.0
2024-01-08 15:15:00,101.07,101.14,101.07,101.13,10307.0,98.5945,98.6628,98.5945,98.6531,10307.0
2024-01-08 15:20:00,101.13,101.14,101.12,101.13,10786.0,98.6531,98.6628,98.6433,98.6531,10786.0
2024-01-08 15:25:00,101.14,101.14,101.1,101.11,12703.0,98.6628,98.6628,98.6238,98.6336,12703.0
2024-01-08 15:30:00,101.11,101.15,101.09,101.15,18586.0,98.6336,98.6726,98.614,98.6726,18586.0
2024-01-08 15:35:00,101.14,101.23,101.13,101.23,31136.0,98.6628,98.7506,98.6531,98.7506,31136.0
2024-01-08 15:40:00,101.23,101.25,101.17,101.2,58819.0,98.7506,98.7701,98.6921,98.7213,58819.0
2024-01-08 15:45:00,101.2,101.2,101.11,101.12,46606.0,98.7213,98.7213,98.6336,98.6433,46606.0
2024-01-08 15:50:00,101.11,101.28,101.11,101.26,81132.0,98.6336,98.7994,98.6336,98.7799,81132.0
2024-01-08 15:55:00,101.26,101.29,101.22,101.25,83300.0,98.7799,98.8091,98.7409,98.7701,83300.0
2024-01-09 09:30:00,100.48,100.59,100.48,100.56,40863.0,98.019,98.1263,98.019,98.097,40863.0
2024-01-09 09:35:00,100.57,100.59,100.53,100.55,15537.0,98.1068,98.1263,98.0678,98.0873,15537.0
2024-01-09 09:40:00,100.53,100.55,100.48,100.48,11474.0,98.0678,98.0873,98.019,98.019,11474.0
2024-01-09 09:45:00,100.48,100.49,100.4,100.46,21202.0,98.019,98.0287,97.9409,97.9995,21202.0
2024-01-09 09:50:00,100.46,100.51,100.43,100.48,4664.0,97.9995,98.0482,97.9702,98.019,4664.0
2024-01-09 09:55:00,100.47,100.52,100.46,100.52,2973.0,98.0092,98.058,97.9995,98.058,2973.0
2024-01-09 10:00:00,100.54,100.56,100.48,100.48,20837.0,98.0775,98.097,98.019,98.019,20837.0
2024-01-09 10:05:00,100.47,100.57,100.43,100.56,23888.0,98.0092,98.1068,97.9702,98.097,23888.0
2024-01-09 10:10:00,100.56,100.6,100.56,100.6,8985.0,98.097,98.136,98.097,98.136,8985.0
2024-01-09 10:15:00,100.61,100.72,100.61,100.7,14052.0,98.1458,98.2531,98.1458,98.2336,14052.0
2024-01-09 10:20:00,100.7,100.71,100.67,100.69,6416.0,98.2336,98.2433,98.2043,98.2238,6416.0
2024-01-09 10:25:00,100.67,100.7,100.62,100.64,69718.0,98.2043,98.2336,98.1556,98.1751,69718.0
2024-01-09 10:30:00,100.64,100.67,100.61,100.66,35959.0,98.1751,98.2043,98.1458,98.1946,35959.0
2024-01-09 10:35:00,100.65,100.65,100.61,100.65,25023.0,98.1848,98.1848,98.1458,98.1848,25023.0
2024-01-09 10:40:00,100.66,100.66,100.62,100.65,22266.0,98.1946,98.1946,98.1556,98.1848,22266.0
2024-01-09 10:45:00,100.65,100.67,100.6,100.64,6518.0,98.1848,98.2043,98.136,98.1751,6518.0
2024-01-09 10:50:00,100.64,100.64,100.57,100.58,10185.0,98.1751,98.1751,98.1068,98.1165,10185.0
2024-01-09 10:55:00,100.59,100.61,100.53,100.54,27750.0,98.1263,98.1458,98.0678,98.0775,27750.0
2024-01-09 11:00:00,100.55,100.63,100.54,100.63,16360.0,98.0873,98.1653,98.0775,98.1653,16360.0
2024-01-09 11:05:00,100.63,100.64,100.59,100.6,11916.0,98.1653,98.1751,98.1263,98.136,11916.0
2024-01-09 11:10:00,100.6,100.63,100.58,100.63,9241.0,98.136,98.1653,98.1165,98.1653,9241.0
2024-01-09 11:15:00,100.63,100.7,100.61,100.69,20793.0,98.1653,98.2336,98.1458,98.2238,20793.0
2024-01-09 11:20:00,100.69,100.75,100.69,100.75,14875.0,98.2238,98.2824,98.2238,98.2824,14875.0
2024-01-09 11:25:00,100.74,100.76,100.73,100.73,4500.0,98.2726,98.2921,98.2629,98.2629,4500.0
2024-01-09 11:30:00,100.74,100.77,100.74,100.77,18529.0,98.2726,98.3019,98.2726,98.3019,18529.0
2024-01-09 11:35:00,100.77,100.78,100.73,100.74,9700.0,98.3019,98.3116,98.2629,98.2726,9700.0
2024-01-09 11:40:00,100.74,100.75,100.7,100.74,16476.0,98.2726,98.2824,98.2336,98.2726,16476.0
2024-01-09 11:45:00,100.75,100.76,100.75,100.76,4945.0,98.2824,98.2921,98.2824,98.2921,4945.0
2024-01-09 11:50:00,100.76,100.83,100.75,100.81,79100.0,98.2921,98.3604,98.2824,98.3409,79100.0
2024-01-09 11:55:00,100.81,100.89,100.81,100.89,38347.0,98.3409,98.4189,98.3409,98.4189,38347.0
2024-01-09 12:00:00,100.9,100.9,100.83,100.87,20997.0,98.4287,98.4287,98.3604,98.3994,20997.0
2024-01-09 12:05:00,100.86,100.92,100.86,100.91,8060.0,98.3897,98.4482,98.3897,98.4384,8060.0
2024-01-09 12:10:00,100.91,100.91,100.88,100.89,11249.0,98.4384,98.4384,98.4092,98.4189,11249.0
2024-01-09 12:15:00,100.89,100.91,100.83,100.84,12777.0,98.4189,98.4384,98.3604,98.3702,12777.0
2024-01-09 12:20:00,100.84,100.88,100.83,100.88,4850.0,98.3702,98.4092,98.3604,98.4092,4850.0
2024-01-09 12:25:00,100.88,100.9,100.88,100.9,15813.0,98.4092,98.4287,98.4092,98.4287,15813.0
2024-01-09 12:30:00,100.89,100.91,100.86,100.87,8533.0,98.4189,98.4384,98.3897,98.3994,8533.0
2024-01-09 12:35:00,100.87,100.88,100.86,100.87,11251.0,98.3994,98.4092,98.3897,98.3994,11251.0
2024-01-09 12:40:00,100.87,100.91,100.87,100.9,7362.0,98.3994,98.4384,98.3994,98.4287,7362.0
2024-01-09 12:45:00,100.91,100.91,100.87,100.88,4362.0,98.4384,98.4384,98.3994,98.4092,4362.0
2024-01-09 12:50:00,100.88,100.93,100.87,100.91,12537.0,98.4092,98.458,98.3994,98.4384,12537.0
2024-01-09 12:55:00,100.91,100.91,100.89,100.9,12209.0,98.4384,98.4384,98.4189,98.4287,12209.0
2024-01-09 13:00:00,100.91,101.02,100.9,101.01,43277.0,98.4384,98.5458,98.4287,98.536,43277.0
2024-01-09 13:05:00,101.02,101.03,100.85,100.86,41201.0,98.5458,98.5555,98.3799,98.3897,41201.0
2024-01-09 13:10:00,100.89,100.91,100.88,100.91,3350.0,98.4189,98.4384,98.4092,98.4384,3350.0
2024-01-09 13:15:00,100.91,100.92,100.89,100.9,16856.0,98.4384,98.4482,98.4189,98.4287,16856.0
2024-01-09 13:20:00,100.89,100.91,100.83,100.84,83929.0,98.4189,98.4384,98.3604,98.3702,83929.0
2024-01-09 13:25:00,100.84,100.85,100.79,100.81,47714.0,98.3702,98.3799,98.3214,98.3409,47714.0
2024-01-09 13:30:00,100.8,100.8,100.68,100.7,73107.0,98.3311,98.3311,98.2141,98.2336,73107.0
2024-01-09 13:35:00,100.69,100.77,100.69,100.75,23210.0,98.2238,98.3019,98.2238,98.2824,23210.0
2024-01-09 13:40:00,100.75,100.76,100.73,100.74,38288.0,98.2824,98.2921,98.2629,98.2726,38288.0
2024-01-09 13:45:00,100.75,100.84,100.73,100.83,34643.0,98.2824,98.3702,98.2629,98.3604,34643.0
2024-01-09 13:50:00,100.83,100.95,100.83,100.93,24569.0,98.3604,98.4775,98.3604,98.458,24569.0
2024-01-09 13:55:00,100.93,100.93,100.87,100.88,33306.0,98.458,98.458,98.3994,98.4092,33306.0
2024-01-09 14:00:00,100.9,100.92,100.89,100.91,28231.0,98.4287,98.4482,98.4189,98.4384,28231.0
2024-01-09 14:05:00,100.91,100.93,100.9,100.92,38048.0,98.4384,98.458,98.4287,98.4482,38048.0
2024-01-09 14:10:00,100.93,100.93,100.83,100.83,40267.0,98.458,98.458,98.3604,98.3604,40267.0
2024-01-09 14:15:00,100.83,100.83,100.76,100.79,17867.0,98.3604,98.3604,98.2921,98.3214,17867.0
2024-01-09 14:20:00,100.79,100.84,100.79,100.8,37178.0,98.3214,98.3702,98.3214,98.3311,37178.0
2024-01-09 14:25:00,100.79,100.81,100.74,100.77,29459.0,98.3214,98.3409,98.2726,98.3019,29459.0
2024-01-09 14:30:00,100.77,100.82,100.76,100.81,36508.0,98.3019,98.3507,98.2921,98.3409,36508.0
2024-01-09 14:35:00,100.81,100.82,100.75,100.75,134636.0,98.3409,98.3507,98.2824,98.2824,134636.0
2024-01-09 14:40:00,100.78,100.78,100.71,100.73,25398.0,98.3116,98.3116,98.2433,98.2629,25398.0
2024-01-09 14:45:00,100.73,100.78,100.71,100.78,29957.0,98.2629,98.3116,98.2433,98.3116,29957.0
2024-01-09 14:50:00,100.78,100.79,100.72,100.78,40793.0,98.3116,98.3214,98.2531,98.3116,40793.0
2024-01-09 14:55:00,100.78,100.81,100.74,100.8,24440.0,98.3116,98.3409,98.2726,98.3311,24440.0
2024-01-09 15:00:00,100.8,100.85,100.8,100.83,42612.0,98.3311,98.3799,98.3311,98.3604,42612.0
2024-01-09 15:05:00,100.84,100.84,100.7,100.76,47163.0,98.3702,98.3702,98.2336,98.2921,47163.0
2024-01-09 15:10:00,100.77,100.82,100.76,100.78,20937.0,98.3019,98.3507,98.2921,98.3116,20937.0
2024-01-09 15:15:00,100.78,100.81,100.77,100.8,14407.0,98.3116,98.3409,98.3019,98.3311,14407.0
2024-01-09 15:20:00,100.81,100.88,100.78,100.79,50263.0,98.3409,98.4092,98.3116,98.3214,50263.0
2024-01-09 15:25:00,100.8,100.83,100.79,100.8,60483.0,98.3311,98.3604,98.3214,98.3311,60483.0
2024-01-09 15:30:00,100.81,100.82,100.77,100.79,41976.0,98.3409,98.3507,98.3019,98.3214,41976.0
2024-01-09 15:35:00,100.78,100.79,100.75,100.78,41090.0,98.3116,98.3214,98.2824,98.3116,41090.0
2024-01-09 15:40:00,100.79,100.79,100.72,100.75,44102.0,98.3214,98.3214,98.2531,98.2824,44102.0
2024-01-09 15:45:00,100.74,100.74,100.7,100.7,36778.0,98.2726,98.2726,98.2336,98.2336,36778.0
2024-01-09 15:50:00,100.71,100.82,100.63,100.82,109033.0,98.2433,98.3507,98.1653,98.3507,109033.0
2024-01-09 15:55:00,100.83,100.85,100.78,100.81,114520.0,98.3604,98.3799,98.3116,98.3409,114520.0
2024-01-10 09:30:00,100.92,101.06,100.87,101.04,48175.0,98.4482,98.5848,98.3994,98.5653,48175.0
2024-01-10 09:35:00,101.04,101.09,101.04,101.09,13169.0,98.5653,98.614,98.5653,98.614,13169.0
2024-01-10 09:40:00,101.09,101.1,101.02,101.07,13022.0,98.614,98.6238,98.5458,98.5945,13022.0
2024-01-10 09:45:00,101.08,101.08,101.01,101.05,22230.0,98.6043,98.6043,98.536,98.575,22230.0
2024-01-10 09:50:00,101.04,101.06,100.94,100.96,26408.0,98.5653,98.5848,98.4677,98.4872,26408.0
2024-01-10 09:55:00,100.95,100.98,100.92,100.97,7185.0,98.4775,98.5067,98.4482,98.497,7185.0
2024-01-10 10:00:00,101.0,101.0,100.86,100.88,15645.0,98.5262,98.5262,98.3897,98.4092,15645.0
2024-01-10 10:05:00,100.87,100.93,100.83,100.9,21749.0,98.3994,98.458,98.3604,98.4287,21749.0
2024-01-10 10:10:00,100.91,100.97,100.91,100.93,197061.0,98.4384,98.497,98.4384,98.458,197061.0
2024-01-10 10:15:00,100.93,100.97,100.9,100.91,205874.0,98.458,98.497,98.4287,98.4384,205874.0
2024-01-10 10:20:00,100.9,100.94,100.89,100.9,198864.0,98.4287,98.4677,98.4189,98.4287,198864.0
2024-01-10 10:25:00,100.9,100.99,100.88,100.98,187339.0,98.4287,98.5165,98.4092,98.5067,187339.0
2024-01-10 10:30:00,100.98,101.01,100.96,100.98,199077.0,98.5067,98.536,98.4872,98.5067,199077.0
2024-01-10 10:35:00,100.98,101.02,100.97,101.01,193101.0,98.5067,98.5458,98.497,98.536,193101.0
2024-01-10 10:40:00,101.01,101.08,101.0,101.07,231637.0,98.536,98.6043,98.5262,98.5945,231637.0
2024-01-10 10:45:00,101.07,101.09,101.02,101.07,226003.0,98.5945,98.614,98.5458,98.5945,226003.0
2024-01-10 10:50:00,101.06,101.08,101.03,101.04,211498.0,98.5848,98.6043,98.5555,98.5653,211498.0
2024-01-10 10:55:00,101.05,101.08,101.04,101.08,214263.0,98.575,98.6043,98.5653,98.6043,214263.0
2024-01-10 11:00:00,101.09,101.09,101.05,101.06,254714.0,98.614,98.614,98.575,98.5848,254714.0
2024-01-10 11:05:00,101.06,101.07,101.03,101.05,217426.0,98.5848,98.5945,98.5555,98.575,217426.0
2024-01-10 11:10:00,101.06,101.06,100.92,100.95,246769.0,98.5848,98.5848,98.4482,98.4775,246769.0
2024-01-10 11:15:00,100.96,100.97,100.91,100.97,234965.0,98.4872,98.497,98.4384,98.497,234965.0
2024-01-10 11:20:00,100.97,101.01,100.96,100.98,225731.0,98.497,98.536,98.4872,98.5067,225731.0
2024-01-10 11:25:00,100.98,101.0,100.96,100.97,278183.0,98.5067,98.5262,98.4872,98.497,278183.0
2024-01-10 11:30:00,100.97,100.98,100.92,100.93,233604.0,98.497,98.5067,98.4482,98.458,233604.0
2024-01-10 11:35:00,100.94,100.94,100.92,100.93,202618.0,98.4677,98.4677,98.4482,98.458,202618.0
2024-01-10 11:40:00,100.94,101.01,100.93,101.01,118106.0,98.4677,98.536,98.458,98.536,118106.0
2024-01-10 11:45:00,101.01,101.03,100.98,100.98,13133.0,98.536,98.5555,98.5067,98.5067,13133.0
2024-01-10 11:50:00,100.98,100.99,100.92,100.98,15400.0,98.5067,98.5165,98.4482,98.5067,15400.0
2024-01-10 11:55:00,100.97,101.03,100.96,101.0,10797.0,98.497,98.5555,98.4872,98.5262,10797.0
2024-01-10 12:00:00,101.0,101.0,100.94,100.98,21896.0,98.5262,98.5262,98.4677,98.5067,21896.0
2024-01-10 12:05:00,100.97,101.02,100.95,101.02,8269.0,98.497,98.5458,98.4775,98.5458,8269.0
2024-01-10 12:10:00,101.01,101.04,100.99,101.04,96880.0,98.536,98.5653,98.5165,98.5653,96880.0
2024-01-10 12:15:00,101.03,101.04,100.99,101.03,8188.0,98.5555,98.5653,98.5165,98.5555,8188.0
2024-01-10 12:20:00,101.03,101.05,101.01,101.03,19461.0,98.5555,98.575,98.536,98.5555,19461.0
2024-01-10 12:25:00,101.03,101.04,101.0,101.03,12166.0,98.5555,98.5653,98.5262,98.5555,12166.0
2024-01-10 12:30:00,101.03,101.05,101.02,101.03,6532.0,98.5555,98.575,98.5458,98.5555,6532.0
2024-01-10 12:35:00,101.03,101.08,101.02,101.07,6918.0,98.5555,98.6043,98.5458,98.5945,6918.0
2024-01-10 12:40:00,101.07,101.08,101.03,101.07,28280.0,98.5945,98.6043,98.5555,98.5945,28280.0
2024-01-10 12:45:00,101.06,101.09,101.05,101.09,50248.0,98.5848,98.614,98.575,98.614,50248.0
2024-01-10 12:50:00,101.08,101.09,101.07,101.08,14434.0,98.6043,98.614,98.5945,98.6043,14434.0
2024-01-10 12:55:00,101.07,101.1,101.07,101.09,8095.0,98.5945,98.6238,98.5945,98.614,8095.0
2024-01-10 13:00:00,101.09,101.17,101.03,101.17,32345.0,98.614,98.6921,98.5555,98.6921,32345.0
2024-01-10 13:05:00,101.16,101.19,101.07,101.08,63512.0,98.6823,98.7116,98.5945,98.6043,63512.0
2024-01-10 13:10:00,101.07,101.08,100.98,101.05,13117.0,98.5945,98.6043,98.5067,98.575,13117.0
2024-01-10 13:15:00,101.05,101.1,101.03,101.08,407641.0,98.575,98.6238,98.5555,98.6043,407641.0
2024-01-10 13:20:00,101.08,101.09,101.03,101.09,6498.0,98.6043,98.614,98.5555,98.614,6498.0
2024-01-10 13:25:00,101.1,101.11,101.07,101.08,36424.0,98.6238,98.6336,98.5945,98.6043,36424.0
2024-01-10 13:30:00,101.08,101.13,101.06,101.13,11740.0,98.6043,98.6531,98.5848,98.6531,11740.0
2024-01-10 13:35:00,101.14,101.14,101.06,101.11,31938.0,98.6628,98.6628,98.5848,98.6336,31938.0
2024-01-10 13:40:00,101.12,101.13,101.09,101.11,5804.0,98.6433,98.6531,98.614,98.6336,5804.0
2024-01-10 13:45:00,101.11,101.14,101.1,101.14,13735.0,98.6336,98.6628,98.6238,98.6628,13735.0
2024-01-10 13:50:00,101.14,101.16,101.13,101.16,7503.0,98.6628,98.6823,98.6531,98.6823,7503.0
2024-01-10 13:55:00,101.15,101.18,101.15,101.16,13361.0,98.6726,98.7018,98.6726,98.6823,13361.0
2024-01-10 14:00:00,101.17,101.19,101.15,101.19,7763.0,98.6921,98.7116,98.6726,98.7116,7763.0
2024-01-10 14:05:00,101.19,101.2,101.15,101.17,17679.0,98.7116,98.7213,98.6726,98.6921,17679.0
2024-01-10 14:10:00,101.17,101.31,101.16,101.25,48212.0,98.6921,98.8287,98.6823,98.7701,48212.0
2024-01-10 14:15:00,101.25,101.31,101.25,101.31,15751.0,98.7701,98.8287,98.7701,98.8287,15751.0
2024-01-10 14:20:00,101.3,101.3,101.26,101.3,7511.0,98.8189,98.8189,98.7799,98.8189,7511.0
2024-01-10 14:25:00,101.31,101.33,101.28,101.31,9280.0,98.8287,98.8482,98.7994,98.8287,9280.0
2024-01-10 14:30:00,101.31,101.33,101.3,101.31,8695.0,98.8287,98.8482,98.8189,98.8287,8695.0
2024-01-10 14:35:00,101.31,101.32,101.27,101.29,5566.0,98.8287,98.8384,98.7896,98.8091,5566.0
2024-01-10 14:40:00,101.3,101.31,101.28,101.31,6758.0,98.8189,98.8287,98.7994,98.8287,6758.0
2024-01-10 14:45:00,101.31,101.35,101.31,101.33,4700.0,98.8287,98.8677,98.8287,98.8482,4700.0
2024-01-10 14:50:00,101.33,101.4,101.32,101.38,7844.0,98.8482,98.9164,98.8384,98.8969,7844.0
2024-01-10 14:55:00,101.39,101.41,101.38,101.41,8161.0,98.9067,98.9262,98.8969,98.9262,8161.0
2024-01-10 15:00:00,101.41,101.42,101.36,101.41,8266.0,98.9262,98.936,98.8774,98.9262,8266.0
2024-01-10 15:05:00,101.41,101.44,101.38,101.42,39444.0,98.9262,98.9555,98.8969,98.936,39444.0
2024-01-10 15:10:00,101.42,101.42,101.3,101.33,26558.0,98.936,98.936,98.8189,98.8482,26558.0
2024-01-10 15:15:00,101.34,101.38,101.27,101.31,26150.0,98.8579,98.8969,98.7896,98.8287,26150.0
2024-01-10 15:20:00,101.33,101.34,101.16,101.17,22576.0,98.8482,98.8579,98.6823,98.6921,22576.0
2024-01-10 15:25:00,101.18,101.26,101.15,101.22,25710.0,98.7018,98.7799,98.6726,98.7409,25710.0
2024-01-10 15:30:00,101.22,101.29,101.18,101.26,19432.0,98.7409,98.8091,98.7018,98.7799,19432.0
2024-01-10 15:35:00,101.27,101.28,101.22,101.25,11404.0,98.7896,98.7994,98.7409,98.7701,11404.0
2024-01-10 15:40:00,101.25,101.25,101.15,101.17,27015.0,98.7701,98.7701,98.6726,98.6921,27015.0
2024-01-10 15:45:00,101.17,101.2,101.11,101.11,33761.0,98.6921,98.7213,98.6336,98.6336,33761.0
2024-01-10 15:50:00,101.11,101.22,101.05,101.22,64023.0,98.6336,98.7409,98.575,98.7409,64023.0
2024-01-10 15:55:00,101.23,101.32,101.2,101.29,77207.0,98.7506,98.8384,98.7213,98.8091,77207.0
2024-01-11 09:30:00,101.47,101.58,101.36,101.53,71164.0,98.9847,99.092,98.8774,99.0433,71164.0
2024-01-11 09:35:00,101.55,101.63,101.53,101.55,85481.0,99.0628,99.1408,99.0433,99.0628,85481.0
2024-01-11 09:40:00,101.57,101.58,101.41,101.43,135809.0,99.0823,99.092,98.9262,98.9457,135809.0
2024-01-11 09:45:00,101.42,101.42,101.2,101.21,44569.0,98.936,98.936,98.7213,98.7311,44569.0
2024-01-11 09:50:00,101.22,101.23,101.12,101.22,24165.0,98.7409,98.7506,98.6433,98.7409,24165.0
2024-01-11 09:55:00,101.2,101.25,101.2,101.25,11331.0,98.7213,98.7701,98.7213,98.7701,11331.0
2024-01-11 10:00:00,101.25,101.25,100.93,100.93,16169.0,98.7701,98.7701,98.458,98.458,16169.0
2024-01-11 10:05:00,100.94,100.95,100.71,100.71,25655.0,98.4677,98.4775,98.2433,98.2433,25655.0
2024-01-11 10:10:00,100.71,100.76,100.66,100.67,32197.0,98.2433,98.2921,98.1946,98.2043,32197.0
2024-01-11 10:15:00,100.66,100.87,100.65,100.87,42904.0,98.1946,98.3994,98.1848,98.3994,42904.0
2024-01-11 10:20:00,100.88,100.95,100.85,100.88,30908.0,98.4092,98.4775,98.3799,98.4092,30908.0
2024-01-11 10:25:00,100.88,100.94,100.86,100.93,19244.0,98.4092,98.4677,98.3897,98.458,19244.0
2024-01-11 10:30:00,100.92,101.06,100.81,100.81,34779.0,98.4482,98.5848,98.3409,98.3409,34779.0
2024-01-11 10:35:00,100.84,101.0,100.84,100.98,19772.0,98.3702,98.5262,98.3702,98.5067,19772.0
2024-01-11 10:40:00,100.98,101.0,100.9,100.98,24712.0,98.5067,98.5262,98.4287,98.5067,24712.0
2024-01-11 10:45:00,100.98,100.98,100.79,100.82,14627.0,98.5067,98.5067,98.3214,98.3507,14627.0
2024-01-11 10:50:00,100.83,100.83,100.71,100.71,13726.0,98.3604,98.3604,98.2433,98.2433,13726.0
2024-01-11 10:55:00,100.71,100.78,100.7,100.72,9150.0,98.2433,98.3116,98.2336,98.2531,9150.0
2024-01-11 11:00:00,100.72,100.76,100.68,100.71,15913.0,98.2531,98.2921,98.2141,98.2433,15913.0
2024-01-11 11:05:00,100.73,100.76,100.68,100.69,20857.0,98.2629,98.2921,98.2141,98.2238,20857.0
2024-01-11 11:10:00,100.68,100.72,100.51,100.51,43824.0,98.2141,98.2531,98.0482,98.0482,43824.0
2024-01-11 11:15:00,100.51,100.55,100.49,100.55,26381.0,98.0482,98.0873,98.0287,98.0873,26381.0
2024-01-11 11:20:00,100.53,100.59,100.53,100.58,15490.0,98.0678,98.1263,98.0678,98.1165,15490.0
2024-01-11 11:25:00,100.58,100.6,100.53,100.55,21881.0,98.1165,98.136,98.0678,98.0873,21881.0
2024-01-11 11:30:00,100.54,100.56,100.49,100.5,28389.0,98.0775,98.097,98.0287,98.0385,28389.0
2024-01-11 11:35:00,100.51,100.56,100.43,100.44,18231.0,98.0482,98.097,97.9702,97.98,18231.0
2024-01-11 11:40:00,100.45,100.51,100.44,100.47,27085.0,97.9897,98.0482,97.98,98.0092,27085.0
2024-01-11 11:45:00,100.46,100.64,100.4,100.64,37680.0,97.9995,98.1751,97.9409,98.1751,37680.0
2024-01-11 11:50:00,100.63,100.67,100.48,100.5,41912.0,98.1653,98.2043,98.019,98.0385,41912.0
2024-01-11 11:55:00,100.49,100.53,100.47,100.5,36793.0,98.0287,98.0678,98.0092,98.0385,36793.0
2024-01-11 12:00:00,100.49,100.6,100.49,100.6,33117.0,98.0287,98.136,98.0287,98.136,33117.0
2024-01-11 12:05:00,100.59,100.64,100.56,100.61,59065.0,98.1263,98.1751,98.097,98.1458,59065.0
2024-01-11 12:10:00,100.62,100.69,100.61,100.66,24333.0,98.1556,98.2238,98.1458,98.1946,24333.0
2024-01-11 12:15:00,100.68,100.68,100.59,100.61,165934.0,98.2141,98.2141,98.1263,98.1458,165934.0
2024-01-11 12:20:00,100.61,100.65,100.56,100.63,138543.0,98.1458,98.1848,98.097,98.1653,138543.0
2024-01-11 12:25:00,100.62,100.64,100.55,100.55,192233.0,98.1556,98.1751,98.0873,98.0873,192233.0
2024-01-11 12:30:00,100.55,100.61,100.54,100.59,64793.0,98.0873,98.1458,98.0775,98.1263,64793.0
2024-01-11 12:35:00,100.6,100.61,100.56,100.61,69538.0,98.136,98.1458,98.097,98.1458,69538.0
2024-01-11 12:40:00,100.61,100.74,100.6,100.73,105672.0,98.1458,98.2726,98.136,98.2629,105672.0
2024-01-11 12:45:00,100.73,100.76,100.72,100.75,36129.0,98.2629,98.2921,98.2531,98.2824,36129.0
2024-01-11 12:50:00,100.76,100.82,100.76,100.78,44570.0,98.2921,98.3507,98.2921,98.3116,44570.0
2024-01-11 12:55:00,100.78,100.8,100.72,100.75,24261.0,98.3116,98.3311,98.2531,98.2824,24261.0
2024-01-11 13:00:00,100.73,100.86,100.72,100.86,29989.0,98.2629,98.3897,98.2531,98.3897,29989.0
2024-01-11 13:05:00,100.86,100.91,100.82,100.86,24013.0,98.3897,98.4384,98.3507,98.3897,24013.0
2024-01-11 13:10:00,100.87,100.93,100.87,100.91,19389.0,98.3994,98.458,98.3994,98.4384,19389.0
2024-01-11 13:15:00,100.92,100.96,100.89,100.91,29902.0,98.4482,98.4872,98.4189,98.4384,29902.0
2024-01-11 13:20:00,100.9,100.94,100.89,100.94,24554.0,98.4287,98.4677,98.4189,98.4677,24554.0
2024-01-11 13:25:00,100.94,100.95,100.89,100.91,30022.0,98.4677,98.4775,98.4189,98.4384,30022.0
2024-01-11 13:30:00,100.92,100.94,100.87,100.91,49777.0,98.4482,98.4677,98.3994,98.4384,49777.0
2024-01-11 13:35:00,100.92,100.95,100.91,100.94,46463.0,98.4482,98.4775,98.4384,98.4677,46463.0
2024-01-11 13:40:00,100.94,100.95,100.92,100.95,21661.0,98.4677,98.4775,98.4482,98.4775,21661.0
2024-01-11 13:45:00,100.94,100.96,100.91,100.94,20027.0,98.4677,98.4872,98.4384,98.4677,20027.0
2024-01-11 13:50:00,100.95,101.03,100.91,100.98,44355.0,98.4775,98.5555,98.4384,98.5067,44355.0
2024-01-11 13:55:00,100.98,101.11,100.98,101.1,32351.0,98.5067,98.6336,98.5067,98.6238,32351.0
2024-01-11 14:00:00,101.11,101.16,101.09,101.13,9753.0,98.6336,98.6823,98.614,98.6531,9753.0
2024-01-11 14:05:00,101.12,101.13,101.03,101.04,109796.0,98.6433,98.6531,98.5555,98.5653,109796.0
2024-01-11 14:10:00,101.04,101.14,101.03,101.13,100682.0,98.5653,98.6628,98.5555,98.6531,100682.0
2024-01-11 14:15:00,101.14,101.16,101.08,101.09,92626.0,98.6628,98.6823,98.6043,98.614,92626.0
2024-01-11 14:20:00,101.09,101.13,101.05,101.07,87751.0,98.614,98.6531,98.575,98.5945,87751.0
2024-01-11 14:25:00,101.06,101.21,101.06,101.19,82583.0,98.5848,98.7311,98.5848,98.7116,82583.0
2024-01-11 14:30:00,101.19,101.22,101.14,101.17,74713.0,98.7116,98.7409,98.6628,98.6921,74713.0
2024-01-11 14:35:00,101.18,101.2,101.16,101.19,48580.0,98.7018,98.7213,98.6823,98.7116,48580.0
2024-01-11 14:40:00,101.2,101.25,101.18,101.18,102604.0,98.7213,98.7701,98.7018,98.7018,102604.0
2024-01-11 14:45:00,101.19,101.24,101.18,101.23,78954.0,98.7116,98.7604,98.7018,98.7506,78954.0
2024-01-11 14:50:00,101.24,101.3,101.24,101.29,99186.0,98.7604,98.8189,98.7604,98.8091,99186.0
2024-01-11 14:55:00,101.28,101.36,101.28,101.33,126253.0,98.7994,98.8774,98.7994,98.8482,126253.0
2024-01-11 15:00:00,101.33,101.35,101.2,101.23,67037.0,98.8482,98.8677,98.7213,98.7506,67037.0
2024-01-11 15:05:00,101.23,101.23,101.16,101.17,51026.0,98.7506,98.7506,98.6823,98.6921,51026.0
2024-01-11 15:10:00,101.17,101.2,101.08,101.18,93007.0,98.6921,98.7213,98.6043,98.7018,93007.0
2024-01-11 15:15:00,101.17,101.17,101.06,101.11,33357.0,98.6921,98.6921,98.5848,98.6336,33357.0
2024-01-11 15:20:00,101.13,101.2,101.11,101.18,7279.0,98.6531,98.7213,98.6336,98.7018,7279.0
2024-01-11 15:25:00,101.17,101.24,101.17,101.17,12118.0,98.6921,98.7604,98.6921,98.6921,12118.0
2024-01-11 15:30:00,101.16,101.24,101.16,101.23,16325.0,98.6823,98.7604,98.6823,98.7506,16325.0
2024-01-11 15:35:00,101.23,101.24,101.13,101.15,50505.0,98.7506,98.7604,98.6531,98.6726,50505.0
2024-01-11 15:40:00,101.16,101.19,101.13,101.17,28874.0,98.6823,98.7116,98.6531,98.6921,28874.0
2024-01-11 15:45:00,101.17,101.24,101.14,101.22,33184.0,98.6921,98.7604,98.6628,98.7409,33184.0
2024-01-11 15:50:00,101.21,101.23,101.12,101.23,56730.0,98.7311,98.7506,98.6433,98.7506,56730.0
2024-01-11 15:55:00,101.22,101.32,101.22,101.28,89356.0,98.7409,98.8384,98.7409,98.7994,89356.0
2024-01-12 09:30:00,101.72,101.78,101.71,101.77,91334.0,99.2286,99.2871,99.2189,99.2774,91334.0
2024-01-12 09:35:00,101.78,101.89,101.76,101.86,76059.0,99.2871,99.3944,99.2676,99.3652,76059.0
2024-01-12 09:40:00,101.87,101.94,101.84,101.9,38833.0,99.3749,99.4432,99.3457,99.4042,38833.0
2024-01-12 09:45:00,101.91,101.97,101.87,101.88,50018.0,99.414,99.4725,99.3749,99.3847,50018.0
2024-01-12 09:50:00,101.89,101.91,101.81,101.82,22947.0,99.3944,99.414,99.3164,99.3262,22947.0
2024-01-12 09:55:00,101.81,101.84,101.64,101.65,49153.0,99.3164,99.3457,99.1506,99.1603,49153.0
2024-01-12 10:00:00,101.65,101.65,101.49,101.58,66929.0,99.1603,99.1603,99.0042,99.092,66929.0
2024-01-12 10:05:00,101.57,101.73,101.55,101.68,35949.0,99.0823,99.2384,99.0628,99.1896,35949.0
2024-01-12 10:10:00,101.7,101.71,101.56,101.58,23732.0,99.2091,99.2189,99.0725,99.092,23732.0
2024-01-12 10:15:00,101.59,101.67,101.47,101.48,34797.0,99.1018,99.1798,98.9847,98.9945,34797.0
2024-01-12 10:20:00,101.49,101.59,101.49,101.57,42022.0,99.0042,99.1018,99.0042,99.0823,42022.0
2024-01-12 10:25:00,101.6,101.61,101.51,101.56,22774.0,99.1115,99.1213,99.0238,99.0725,22774.0
2024-01-12 10:30:00,101.58,101.63,101.56,101.6,17398.0,99.092,99.1408,99.0725,99.1115,17398.0
2024-01-12 10:35:00,101.61,101.62,101.44,101.46,39736.0,99.1213,99.1311,98.9555,98.975,39736.0
2024-01-12 10:40:00,101.47,101.54,101.38,101.51,27414.0,98.9847,99.053,98.8969,99.0238,27414.0
2024-01-12 10:45:00,101.48,101.53,101.36,101.36,31094.0,98.9945,99.0433,98.8774,98.8774,31094.0
2024-01-12 10:50:00,101.37,101.37,101.26,101.3,14982.0,98.8872,98.8872,98.7799,98.8189,14982.0
2024-01-12 10:55:00,101.29,101.38,101.28,101.37,16484.0,98.8091,98.8969,98.7994,98.8872,16484.0
2024-01-12 11:00:00,101.37,101.44,101.34,101.41,22550.0,98.8872,98.9555,98.8579,98.9262,22550.0
2024-01-12 11:05:00,101.41,101.5,101.37,101.49,23146.0,98.9262,99.014,98.8872,99.0042,23146.0
2024-01-12 11:10:00,101.48,101.52,101.44,101.45,32380.0,98.9945,99.0335,98.9555,98.9652,32380.0
2024-01-12 11:15:00,101.45,101.51,101.44,101.48,17990.0,98.9652,99.0238,98.9555,98.9945,17990.0
2024-01-12 11:20:00,101.47,101.49,101.42,101.47,23181.0,98.9847,99.0042,98.936,98.9847,23181.0
2024-01-12 11:25:00,101.45,101.54,101.45,101.52,18231.0,98.9652,99.053,98.9652,99.0335,18231.0
2024-01-12 11:30:00,101.51,101.55,101.49,101.52,21365.0,99.0238,99.0628,99.0042,99.0335,21365.0
2024-01-12 11:35:00,101.52,101.52,101.28,101.34,34632.0,99.0335,99.0335,98.7994,98.8579,34632.0
2024-01-12 11:40:00,101.37,101.37,101.3,101.36,20483.0,98.8872,98.8872,98.8189,98.8774,20483.0
2024-01-12 11:45:00,101.34,101.37,101.28,101.32,11651.0,98.8579,98.8872,98.7994,98.8384,11651.0
2024-01-12 11:50:00,101.33,101.36,101.29,101.34,7818.0,98.8482,98.8774,98.8091,98.8579,7818.0
2024-01-12 11:55:00,101.35,101.36,101.3,101.32,24112.0,98.8677,98.8774,98.8189,98.8384,24112.0
2024-01-12 12:00:00,101.32,101.34,101.27,101.28,8489.0,98.8384,98.8579,98.7896,98.7994,8489.0
2024-01-12 12:05:00,101.28,101.33,101.27,101.3,8968.0,98.7994,98.8482,98.7896,98.8189,8968.0
2024-01-12 12:10:00,101.31,101.38,101.3,101.35,6544.0,98.8287,98.8969,98.8189,98.8677,6544.0
2024-01-12 12:15:00,101.34,101.39,101.33,101.37,236824.0,98.8579,98.9067,98.8482,98.8872,236824.0
2024-01-12 12:20:00,101.38,101.4,101.33,101.33,531569.0,98.8969,98.9164,98.8482,98.8482,531569.0
2024-01-12 12:25:00,101.33,101.33,101.26,101.32,142692.0,98.8482,98.8482,98.7799,98.8384,142692.0
2024-01-12 12:30:00,101.33,101.36,101.28,101.33,236012.0,98.8482,98.8774,98.7994,98.8482,236012.0
2024-01-12 12:35:00,101.33,101.33,101.26,101.31,20418.0,98.8482,98.8482,98.7799,98.8287,20418.0
2024-01-12 12:40:00,101.32,101.36,101.27,101.35,7653.0,98.8384,98.8774,98.7896,98.8677,7653.0
2024-01-12 12:45:00,101.34,101.34,101.28,101.32,8173.0,98.8579,98.8579,98.7994,98.8384,8173.0
2024-01-12 12:50:00,101.31,101.41,101.3,101.41,3303.0,98.8287,98.9262,98.8189,98.9262,3303.0
2024-01-12 12:55:00,101.42,101.43,101.34,101.37,12691.0,98.936,98.9457,98.8579,98.8872,12691.0
2024-01-12 13:00:00,101.37,101.42,101.37,101.41,16556.0,98.8872,98.936,98.8872,98.9262,16556.0
2024-01-12 13:05:00,101.41,101.43,101.39,101.43,20368.0,98.9262,98.9457,98.9067,98.9457,20368.0
2024-01-12 13:10:00,101.43,101.47,101.43,101.45,6098.0,98.9457,98.9847,98.9457,98.9652,6098.0
2024-01-12 13:15:00,101.44,101.47,101.43,101.44,5460.0,98.9555,98.9847,98.9457,98.9555,5460.0
2024-01-12 13:20:00,101.44,101.49,101.41,101.45,8878.0,98.9555,99.0042,98.9262,98.9652,8878.0
2024-01-12 13:25:00,101.46,101.49,101.45,101.47,4062.0,98.975,99.0042,98.9652,98.9847,4062.0
2024-01-12 13:30:00,101.47,101.49,101.44,101.46,10509.0,98.9847,99.0042,98.9555,98.975,10509.0
2024-01-12 13:35:00,101.46,101.51,101.45,101.5,10289.0,98.975,99.0238,98.9652,99.014,10289.0
2024-01-12 13:40:00,101.49,101.52,101.47,101.47,6055.0,99.0042,99.0335,98.9847,98.9847,6055.0
2024-01-12 13:45:00,101.48,101.5,101.46,101.5,6269.0,98.9945,99.014,98.975,99.014,6269.0
2024-01-12 13:50:00,101.51,101.52,101.46,101.52,4282.0,99.0238,99.0335,98.975,99.0335,4282.0
2024-01-12 13:55:00,101.51,101.55,101.49,101.53,8431.0,99.0238,99.0628,99.0042,99.0433,8431.0
2024-01-12 14:00:00,101.53,101.55,101.53,101.55,5670.0,99.0433,99.0628,99.0433,99.0628,5670.0
2024-01-12 14:05:00,101.56,101.58,101.55,101.57,6924.0,99.0725,99.092,99.0628,99.0823,6924.0
2024-01-12 14:10:00,101.56,101.59,101.55,101.58,8705.0,99.0725,99.1018,99.0628,99.092,8705.0
2024-01-12 14:15:00,101.58,101.61,101.56,101.58,20930.0,99.092,99.1213,99.0725,99.092,20930.0
2024-01-12 14:20:00,101.58,101.58,101.47,101.53,9126.0,99.092,99.092,98.9847,99.0433,9126.0
2024-01-12 14:25:00,101.53,101.56,101.52,101.53,7389.0,99.0433,99.0725,99.0335,99.0433,7389.0
2024-01-12 14:30:00,101.53,101.53,101.42,101.46,11091.0,99.0433,99.0433,98.936,98.975,11091.0
2024-01-12 14:35:00,101.44,101.45,101.38,101.44,10202.0,98.9555,98.9652,98.8969,98.9555,10202.0
2024-01-12 14:40:00,101.44,101.46,101.41,101.42,6678.0,98.9555,98.975,98.9262,98.936,6678.0
2024-01-12 14:45:00,101.41,101.41,101.38,101.41,34388.0,98.9262,98.9262,98.8969,98.9262,34388.0
2024-01-12 14:50:00,101.42,101.46,101.41,101.42,8464.0,98.936,98.975,98.9262,98.936,8464.0
2024-01-12 14:55:00,101.41,101.44,101.38,101.4,7919.0,98.9262,98.9555,98.8969,98.9164,7919.0
2024-01-12 15:00:00,101.39,101.4,101.36,101.38,17711.0,98.9067,98.9164,98.8774,98.8969,17711.0
2024-01-12 15:05:00,101.39,101.43,101.37,101.39,62393.0,98.9067,98.9457,98.8872,98.9067,62393.0
2024-01-12 15:10:00,101.37,101.4,101.36,101.38,32716.0,98.8872,98.9164,98.8774,98.8969,32716.0
2024-01-12 15:15:00,101.38,101.4,101.35,101.37,31433.0,98.8969,98.9164,98.8677,98.8872,31433.0
2024-01-12 15:20:00,101.36,101.38,101.3,101.33,17874.0,98.8774,98.8969,98.8189,98.8482,17874.0
2024-01-12 15:25:00,101.33,101.41,101.33,101.39,17462.0,98.8482,98.9262,98.8482,98.9067,17462.0
2024-01-12 15:30:00,101.38,101.44,101.37,101.44,28422.0,98.8969,98.9555,98.8872,98.9555,28422.0
2024-01-12 15:35:00,101.43,101.45,101.4,101.41,27471.0,98.9457,98.9652,98.9164,98.9262,27471.0
2024-01-12 15:40:00,101.42,101.45,101.37,101.45,42764.0,98.936,98.9652,98.8872,98.9652,42764.0
2024-01-12 15:45:00,101.44,101.48,101.44,101.48,34955.0,98.9555,98.9945,98.9555,98.9945,34955.0
2024-01-12 15:50:00,101.48,101.49,101.43,101.47,33013.0,98.9945,99.0042,98.9457,98.9847,33013.0
2024-01-12 15:55:00,101.47,101.5,101.43,101.45,71448.0,98.9847,99.014,98.9457,98.9652,71448.0
2024-01-16 09:30:00,100.79,100.85,100.65,100.71,95915.0,98.3214,98.3799,98.1848,98.2433,95915.0
2024-01-16 09:35:00,100.71,100.72,100.56,100.59,46643.0,98.2433,98.2531,98.097,98.1263,46643.0
2024-01-16 09:40:00,100.59,100.6,100.47,100.49,85863.0,98.1263,98.136,98.0092,98.0287,85863.0
2024-01-16 09:45:00,100.47,100.51,100.42,100.45,93352.0,98.0092,98.0482,97.9605,97.9897,93352.0
2024-01-16 09:50:00,100.46,100.48,100.37,100.47,18523.0,97.9995,98.019,97.9117,98.0092,18523.0
2024-01-16 09:55:00,100.48,100.6,100.48,100.6,21202.0,98.019,98.136,98.019,98.136,21202.0
2024-01-16 10:00:00,100.61,100.67,100.55,100.56,28712.0,98.1458,98.2043,98.0873,98.097,28712.0
2024-01-16 10:05:00,100.56,100.64,100.52,100.63,54891.0,98.097,98.1751,98.058,98.1653,54891.0
2024-01-16 10:10:00,100.64,100.72,100.63,100.69,22673.0,98.1751,98.2531,98.1653,98.2238,22673.0
2024-01-16 10:15:00,100.7,100.78,100.67,100.78,13336.0,98.2336,98.3116,98.2043,98.3116,13336.0
2024-01-16 10:20:00,100.77,100.89,100.76,100.89,29026.0,98.3019,98.4189,98.2921,98.4189,29026.0
2024-01-16 10:25:00,100.89,100.91,100.84,100.85,30699.0,98.4189,98.4384,98.3702,98.3799,30699.0
2024-01-16 10:30:00,100.85,100.9,100.83,100.88,18117.0,98.3799,98.4287,98.3604,98.4092,18117.0
2024-01-16 10:35:00,100.89,100.9,100.77,100.89,22218.0,98.4189,98.4287,98.3019,98.4189,22218.0
2024-01-16 10:40:00,100.89,100.98,100.88,100.93,17746.0,98.4189,98.5067,98.4092,98.458,17746.0
2024-01-16 10:45:00,100.93,100.98,100.93,100.97,10151.0,98.458,98.5067,98.458,98.497,10151.0
2024-01-16 10:50:00,100.97,100.98,100.9,100.95,12869.0,98.497,98.5067,98.4287,98.4775,12869.0
2024-01-16 10:55:00,100.95,100.98,100.92,100.92,14957.0,98.4775,98.5067,98.4482,98.4482,14957.0
2024-01-16 11:00:00,100.92,100.95,100.55,100.7,129906.0,98.4482,98.4775,98.0873,98.2336,129906.0
2024-01-16 11:05:00,100.68,100.82,100.67,100.7,54152.0,98.2141,98.3507,98.2043,98.2336,54152.0
2024-01-16 11:10:00,100.71,100.77,100.6,100.75,91611.0,98.2433,98.3019,98.136,98.2824,91611.0
2024-01-16 11:15:00,100.73,100.88,100.7,100.83,28109.0,98.2629,98.4092,98.2336,98.3604,28109.0
2024-01-16 11:20:00,100.83,100.98,100.82,100.92,101296.0,98.3604,98.5067,98.3507,98.4482,101296.0
2024-01-16 11:25:00,100.93,100.93,100.83,100.84,26892.0,98.458,98.458,98.3604,98.3702,26892.0
2024-01-16 11:30:00,100.84,100.93,100.84,100.93,18309.0,98.3702,98.458,98.3702,98.458,18309.0
2024-01-16 11:35:00,100.92,100.93,100.78,100.83,45621.0,98.4482,98.458,98.3116,98.3604,45621.0
2024-01-16 11:40:00,100.83,100.84,100.76,100.8,15068.0,98.3604,98.3702,98.2921,98.3311,15068.0
2024-01-16 11:45:00,100.79,100.81,100.73,100.76,14212.0,98.3214,98.3409,98.2629,98.2921,14212.0
2024-01-16 11:50:00,100.78,100.8,100.69,100.7,22382.0,98.3116,98.3311,98.2238,98.2336,22382.0
2024-01-16 11:55:00,100.7,100.73,100.65,100.68,10196.0,98.2336,98.2629,98.1848,98.2141,10196.0
2024-01-16 12:00:00,100.66,100.71,100.58,100.59,18273.0,98.1946,98.2433,98.1165,98.1263,18273.0
2024-01-16 12:05:00,100.59,100.6,100.51,100.54,17458.0,98.1263,98.136,98.0482,98.0775,17458.0
2024-01-16 12:10:00,100.54,100.59,100.52,100.57,17338.0,98.0775,98.1263,98.058,98.1068,17338.0
2024-01-16 12:15:00,100.54,100.59,100.54,100.55,23201.0,98.0775,98.1263,98.0775,98.0873,23201.0
2024-01-16 12:20:00,100.54,100.6,100.53,100.57,28407.0,98.0775,98.136,98.0678,98.1068,28407.0
2024-01-16 12:25:00,100.56,100.57,100.47,100.47,18675.0,98.097,98.1068,98.0092,98.0092,18675.0
2024-01-16 12:30:00,100.48,100.48,100.41,100.42,35499.0,98.019,98.019,97.9507,97.9605,35499.0
2024-01-16 12:35:00,100.43,100.53,100.42,100.51,59171.0,97.9702,98.0678,97.9605,98.0482,59171.0
2024-01-16 12:40:00,100.51,100.54,100.48,100.48,15687.0,98.0482,98.0775,98.019,98.019,15687.0
2024-01-16 12:45:00,100.48,100.5,100.42,100.43,18368.0,98.019,98.0385,97.9605,97.9702,18368.0
2024-01-16 12:50:00,100.42,100.49,100.42,100.45,16273.0,97.9605,98.0287,97.9605,97.9897,16273.0
2024-01-16 12:55:00,100.45,100.47,100.39,100.4,38877.0,97.9897,98.0092,97.9312,97.9409,38877.0
2024-01-16 13:00:00,100.4,100.43,100.38,100.43,47314.0,97.9409,97.9702,97.9214,97.9702,47314.0
2024-01-16 13:05:00,100.44,100.47,100.42,100.45,48051.0,97.98,98.0092,97.9605,97.9897,48051.0
2024-01-16 13:10:00,100.45,100.5,100.44,100.48,24535.0,97.9897,98.0385,97.98,98.019,24535.0
2024-01-16 13:15:00,100.49,100.63,100.48,100.58,95447.0,98.0287,98.1653,98.019,98.1165,95447.0
2024-01-16 13:20:00,100.58,100.58,100.48,100.52,20892.0,98.1165,98.1165,98.019,98.058,20892.0
2024-01-16 13:25:00,100.53,100.59,100.49,100.59,23829.0,98.0678,98.1263,98.0287,98.1263,23829.0
2024-01-16 13:30:00,100.6,100.64,100.6,100.62,10047.0,98.136,98.1751,98.136,98.1556,10047.0
2024-01-16 13:35:00,100.62,100.63,100.5,100.51,58324.0,98.1556,98.1653,98.0385,98.0482,58324.0
2024-01-16 13:40:00,100.5,100.52,100.45,100.47,37940.0,98.0385,98.058,97.9897,98.0092,37940.0
2024-01-16 13:45:00,100.45,100.46,100.42,100.44,36339.0,97.9897,97.9995,97.9605,97.98,36339.0
2024-01-16 13:50:00,100.44,100.44,100.35,100.38,21745.0,97.98,97.98,97.8922,97.9214,21745.0
2024-01-16 13:55:00,100.37,100.43,100.37,100.42,24387.0,97.9117,97.9702,97.9117,97.9605,24387.0
2024-01-16 14:00:00,100.41,100.44,100.34,100.35,24426.0,97.9507,97.98,97.8824,97.8922,24426.0
2024-01-16 14:05:00,100.35,100.4,100.33,100.35,78118.0,97.8922,97.9409,97.8727,97.8922,78118.0
2024-01-16 14:10:00,100.34,100.35,100.27,100.29,37425.0,97.8824,97.8922,97.8141,97.8336,37425.0
2024-01-16 14:15:00,100.29,100.29,100.22,100.23,15644.0,97.8336,97.8336,97.7653,97.7751,15644.0
2024-01-16 14:20:00,100.25,100.31,100.24,100.3,263587.0,97.7946,97.8531,97.7849,97.8434,263587.0
2024-01-16 14:25:00,100.3,100.36,100.29,100.32,58072.0,97.8434,97.9019,97.8336,97.8629,58072.0
2024-01-16 14:30:00,100.33,100.35,100.28,100.35,31005.0,97.8727,97.8922,97.8239,97.8922,31005.0
2024-01-16 14:35:00,100.36,100.37,100.32,100.34,21148.0,97.9019,97.9117,97.8629,97.8824,21148.0
2024-01-16 14:40:00,100.34,100.36,100.32,100.35,25593.0,97.8824,97.9019,97.8629,97.8922,25593.0
2024-01-16 14:45:00,100.36,100.45,100.35,100.43,67207.0,97.9019,97.9897,97.8922,97.9702,67207.0
2024-01-16 14:50:00,100.44,100.47,100.41,100.45,18412.0,97.98,98.0092,97.9507,97.9897,18412.0
2024-01-16 14:55:00,100.44,100.46,100.43,100.45,49369.0,97.98,97.9995,97.9702,97.9897,49369.0
2024-01-16 15:00:00,100.46,100.48,100.42,100.42,56388.0,97.9995,98.019,97.9605,97.9605,56388.0
2024-01-16 15:05:00,100.42,100.45,100.41,100.44,11759.0,97.9605,97.9897,97.9507,97.98,11759.0
2024-01-16 15:10:00,100.44,100.47,100.42,100.42,17104.0,97.98,98.0092,97.9605,97.9605,17104.0
2024-01-16 15:15:00,100.41,100.46,100.41,100.45,27996.0,97.9507,97.9995,97.9507,97.9897,27996.0
2024-01-16 15:20:00,100.46,100.47,100.41,100.41,34663.0,97.9995,98.0092,97.9507,97.9507,34663.0
2024-01-16 15:25:00,100.41,100.43,100.38,100.4,36509.0,97.9507,97.9702,97.9214,97.9409,36509.0
2024-01-16 15:30:00,100.4,100.42,100.35,100.36,38578.0,97.9409,97.9605,97.8922,97.9019,38578.0
2024-01-16 15:35:00,100.37,100.4,100.35,100.39,95476.0,97.9117,97.9409,97.8922,97.9312,95476.0
2024-01-16 15:40:00,100.38,100.42,100.37,100.42,24436.0,97.9214,97.9605,97.9117,97.9605,24436.0
2024-01-16 15:45:00,100.42,100.46,100.38,100.41,12291.0,97.9605,97.9995,97.9214,97.9507,12291.0
2024-01-16 15:50:00,100.42,100.48,100.4,100.48,39351.0,97.9605,98.019,97.9409,98.019,39351.0
2024-01-16 15:55:00,100.48,100.58,100.47,100.57,138317.0,98.019,98.1165,98.0092,98.1068,138317.0
2024-01-17 09:30:00,99.59,99.6,99.47,99.48,232285.0,97.1508,97.1605,97.0337,97.0435,232285.0
2024-01-17 09:35:00,99.47,99.54,99.45,99.53,108066.0,97.0337,97.102,97.0142,97.0922,108066.0
2024-01-17 09:40:00,99.53,99.54,99.43,99.45,55956.0,97.0922,97.102,96.9947,97.0142,55956.0
2024-01-17 09:45:00,99.45,99.46,99.4,99.46,55272.0,97.0142,97.024,96.9654,97.024,55272.0
2024-01-17 09:50:00,99.46,99.51,99.38,99.42,113039.0,97.024,97.0727,96.9459,96.9849,113039.0
2024-01-17 09:55:00,99.42,99.46,99.38,99.41,174053.0,96.9849,97.024,96.9459,96.9752,174053.0
2024-01-17 10:00:00,99.4,99.56,99.35,99.51,30384.0,96.9654,97.1215,96.9167,97.0727,30384.0
2024-01-17 10:05:00,99.51,99.61,99.48,99.6,25191.0,97.0727,97.1703,97.0435,97.1605,25191.0
2024-01-17 10:10:00,99.57,99.62,99.54,99.61,48878.0,97.1313,97.18,97.102,97.1703,48878.0
2024-01-17 10:15:00,99.61,99.64,99.5,99.5,95641.0,97.1703,97.1996,97.063,97.063,95641.0
2024-01-17 10:20:00,99.47,99.52,99.45,99.52,83331.0,97.0337,97.0825,97.0142,97.0825,83331.0
2024-01-17 10:25:00,99.52,99.62,99.52,99.58,228729.0,97.0825,97.18,97.0825,97.141,228729.0
2024-01-17 10:30:00,99.57,99.58,99.52,99.57,180743.0,97.1313,97.141,97.0825,97.1313,180743.0
2024-01-17 10:35:00,99.56,99.65,99.5,99.65,134329.0,97.1215,97.2093,97.063,97.2093,134329.0
2024-01-17 10:40:00,99.65,99.67,99.56,99.56,41365.0,97.2093,97.2288,97.1215,97.1215,41365.0
2024-01-17 10:45:00,99.57,99.65,99.55,99.58,67845.0,97.1313,97.2093,97.1118,97.141,67845.0
2024-01-17 10:50:00,99.59,99.61,99.52,99.53,44503.0,97.1508,97.1703,97.0825,97.0922,44503.0
2024-01-17 10:55:00,99.53,99.55,99.5,99.55,35950.0,97.0922,97.1118,97.063,97.1118,35950.0
2024-01-17 11:00:00,99.55,99.66,99.55,99.66,39700.0,97.1118,97.2191,97.1118,97.2191,39700.0
2024-01-17 11:05:00,99.67,99.71,99.66,99.67,48419.0,97.2288,97.2678,97.2191,97.2288,48419.0
2024-01-17 11:10:00,99.67,99.71,99.64,99.66,34735.0,97.2288,97.2678,97.1996,97.2191,34735.0
2024-01-17 11:15:00,99.67,99.69,99.63,99.68,35071.0,97.2288,97.2483,97.1898,97.2386,35071.0
2024-01-17 11:20:00,99.68,99.73,99.67,99.72,35875.0,97.2386,97.2874,97.2288,97.2776,35875.0
2024-01-17 11:25:00,99.72,99.74,99.68,99.68,48039.0,97.2776,97.2971,97.2386,97.2386,48039.0
2024-01-17 11:30:00,99.68,99.7,99.64,99.7,52014.0,97.2386,97.2581,97.1996,97.2581,52014.0
2024-01-17 11:35:00,99.7,99.73,99.7,99.73,38901.0,97.2581,97.2874,97.2581,97.2874,38901.0
2024-01-17 11:40:00,99.73,99.73,99.7,99.72,43736.0,97.2874,97.2874,97.2581,97.2776,43736.0
2024-01-17 11:45:00,99.72,99.74,99.67,99.68,112923.0,97.2776,97.2971,97.2288,97.2386,112923.0
2024-01-17 11:50:00,99.67,99.68,99.61,99.64,60376.0,97.2288,97.2386,97.1703,97.1996,60376.0
2024-01-17 11:55:00,99.64,99.66,99.62,99.63,335725.0,97.1996,97.2191,97.18,97.1898,335725.0
2024-01-17 12:00:00,99.63,99.66,99.59,99.59,151216.0,97.1898,97.2191,97.1508,97.1508,151216.0
2024-01-17 12:05:00,99.59,99.62,99.57,99.58,63377.0,97.1508,97.18,97.1313,97.141,63377.0
2024-01-17 12:10:00,99.57,99.64,99.55,99.6,444469.0,97.1313,97.1996,97.1118,97.1605,444469.0
2024-01-17 12:15:00,99.61,99.62,99.57,99.59,52745.0,97.1703,97.18,97.1313,97.1508,52745.0
2024-01-17 12:20:00,99.59,99.6,99.51,99.52,70328.0,97.1508,97.1605,97.0727,97.0825,70328.0
2024-01-17 12:25:00,99.52,99.53,99.49,99.5,36530.0,97.0825,97.0922,97.0532,97.063,36530.0
2024-01-17 12:30:00,99.5,99.53,99.48,99.5,23722.0,97.063,97.0922,97.0435,97.063,23722.0
2024-01-17 12:35:00,99.5,99.51,99.48,99.5,27148.0,97.063,97.0727,97.0435,97.063,27148.0
2024-01-17 12:40:00,99.5,99.51,99.45,99.47,39567.0,97.063,97.0727,97.0142,97.0337,39567.0
2024-01-17 12:45:00,99.47,99.55,99.46,99.53,25990.0,97.0337,97.1118,97.024,97.0922,25990.0
2024-01-17 12:50:00,99.53,99.58,99.52,99.57,34806.0,97.0922,97.141,97.0825,97.1313,34806.0
2024-01-17 12:55:00,99.56,99.61,99.55,99.55,21538.0,97.1215,97.1703,97.1118,97.1118,21538.0
2024-01-17 13:00:00,99.56,99.61,99.54,99.61,54599.0,97.1215,97.1703,97.102,97.1703,54599.0
2024-01-17 13:05:00,99.61,99.61,99.54,99.54,33855.0,97.1703,97.1703,97.102,97.102,33855.0
2024-01-17 13:10:00,99.54,99.54,99.47,99.48,31991.0,97.102,97.102,97.0337,97.0435,31991.0
2024-01-17 13:15:00,99.47,99.47,99.43,99.45,32956.0,97.0337,97.0337,96.9947,97.0142,32956.0
2024-01-17 13:20:00,99.45,99.46,99.34,99.38,54527.0,97.0142,97.024,96.9069,96.9459,54527.0
2024-01-17 13:25:00,99.37,99.41,99.36,99.39,23350.0,96.9362,96.9752,96.9264,96.9557,23350.0
2024-01-17 13:30:00,99.39,99.4,99.33,99.35,37226.0,96.9557,96.9654,96.8971,96.9167,37226.0
2024-01-17 13:35:00,99.35,99.37,99.31,99.32,33699.0,96.9167,96.9362,96.8776,96.8874,33699.0
2024-01-17 13:40:00,99.32,99.33,99.29,99.33,28688.0,96.8874,96.8971,96.8581,96.8971,28688.0
2024-01-17 13:45:00,99.34,99.35,99.26,99.29,41235.0,96.9069,96.9167,96.8289,96.8581,41235.0
2024-01-17 13:50:00,99.29,99.41,99.29,99.39,50049.0,96.8581,96.9752,96.8581,96.9557,50049.0
2024-01-17 13:55:00,99.39,99.42,99.36,99.41,23467.0,96.9557,96.9849,96.9264,96.9752,23467.0
2024-01-17 14:00:00,99.41,99.47,99.4,99.44,34804.0,96.9752,97.0337,96.9654,97.0045,34804.0
2024-01-17 14:05:00,99.44,99.45,99.4,99.44,33984.0,97.0045,97.0142,96.9654,97.0045,33984.0
2024-01-17 14:10:00,99.44,99.45,99.41,99.42,42048.0,97.0045,97.0142,96.9752,96.9849,42048.0
2024-01-17 14:15:00,99.42,99.49,99.42,99.48,27305.0,96.9849,97.0532,96.9849,97.0435,27305.0
2024-01-17 14:20:00,99.48,99.59,99.47,99.57,37274.0,97.0435,97.1508,97.0337,97.1313,37274.0
2024-01-17 14:25:00,99.56,99.59,99.55,99.57,67178.0,97.1215,97.1508,97.1118,97.1313,67178.0
2024-01-17 14:30:00,99.56,99.61,99.56,99.58,55035.0,97.1215,97.1703,97.1215,97.141,55035.0
2024-01-17 14:35:00,99.59,99.61,99.58,99.59,48707.0,97.1508,97.1703,97.141,97.1508,48707.0
2024-01-17 14:40:00,99.59,99.67,99.58,99.67,72898.0,97.1508,97.2288,97.141,97.2288,72898.0
2024-01-17 14:45:00,99.67,99.68,99.62,99.63,90952.0,97.2288,97.2386,97.18,97.1898,90952.0
2024-01-17 14:50:00,99.63,99.64,99.62,99.63,95565.0,97.1898,97.1996,97.18,97.1898,95565.0
2024-01-17 14:55:00,99.63,99.65,99.61,99.61,98536.0,97.1898,97.2093,97.1703,97.1703,98536.0
2024-01-17 15:00:00,99.62,99.63,99.52,99.54,82529.0,97.18,97.1898,97.0825,97.102,82529.0
2024-01-17 15:05:00,99.54,99.57,99.53,99.54,42589.0,97.102,97.1313,97.0922,97.102,42589.0
2024-01-17 15:10:00,99.54,99.55,99.46,99.47,44307.0,97.102,97.1118,97.024,97.0337,44307.0
2024-01-17 15:15:00,99.47,99.54,99.46,99.53,130233.0,97.0337,97.102,97.024,97.0922,130233.0
2024-01-17 15:20:00,99.53,99.54,99.46,99.47,68890.0,97.0922,97.102,97.024,97.0337,68890.0
2024-01-17 15:25:00,99.48,99.51,99.47,99.5,47084.0,97.0435,97.0727,97.0337,97.063,47084.0
2024-01-17 15:30:00,99.5,99.58,99.49,99.57,71503.0,97.063,97.141,97.0532,97.1313,71503.0
2024-01-17 15:35:00,99.57,99.68,99.57,99.66,155969.0,97.1313,97.2386,97.1313,97.2191,155969.0
2024-01-17 15:40:00,99.66,99.69,99.65,99.66,140086.0,97.2191,97.2483,97.2093,97.2191,140086.0
2024-01-17 15:45:00,99.66,99.71,99.66,99.68,172346.0,97.2191,97.2678,97.2191,97.2386,172346.0
2024-01-17 15:50:00,99.69,99.81,99.68,99.79,316512.0,97.2483,97.3654,97.2386,97.3459,316512.0
2024-01-17 15:55:00,99.79,99.83,99.77,99.78,400076.0,97.3459,97.3849,97.3264,97.3361,400076.0
2024-01-18 09:30:00,100.15,100.28,100.15,100.24,114101.0,97.6971,97.8239,97.6971,97.7849,114101.0
2024-01-18 09:35:00,100.25,100.28,100.13,100.19,45543.0,97.7946,97.8239,97.6776,97.7361,45543.0
2024-01-18 09:40:00,100.19,100.26,100.08,100.09,69519.0,97.7361,97.8044,97.6288,97.6385,69519.0
2024-01-18 09:45:00,100.09,100.12,100.04,100.1,59829.0,97.6385,97.6678,97.5898,97.6483,59829.0
2024-01-18 09:50:00,100.11,100.13,100.05,100.09,31784.0,97.658,97.6776,97.5995,97.6385,31784.0
2024-01-18 09:55:00,100.08,100.17,100.07,100.17,38773.0,97.6288,97.7166,97.619,97.7166,38773.0
2024-01-18 10:00:00,100.18,100.22,100.08,100.1,33116.0,97.7263,97.7653,97.6288,97.6483,33116.0
2024-01-18 10:05:00,100.1,100.19,100.1,100.12,28260.0,97.6483,97.7361,97.6483,97.6678,28260.0
2024-01-18 10:10:00,100.13,100.24,100.11,100.23,83129.0,97.6776,97.7849,97.658,97.7751,83129.0
2024-01-18 10:15:00,100.24,100.29,100.18,100.2,119780.0,97.7849,97.8336,97.7263,97.7458,119780.0
2024-01-18 10:20:00,100.21,100.22,100.13,100.2,62470.0,97.7556,97.7653,97.6776,97.7458,62470.0
2024-01-18 10:25:00,100.2,100.27,100.19,100.23,39472.0,97.7458,97.8141,97.7361,97.7751,39472.0
2024-01-18 10:30:00,100.23,100.29,100.18,100.26,89831.0,97.7751,97.8336,97.7263,97.8044,89831.0
2024-01-18 10:35:00,100.26,100.38,100.26,100.34,57542.0,97.8044,97.9214,97.8044,97.8824,57542.0
2024-01-18 10:40:00,100.34,100.37,100.3,100.35,48063.0,97.8824,97.9117,97.8434,97.8922,48063.0
2024-01-18 10:45:00,100.35,100.35,100.26,100.31,89162.0,97.8922,97.8922,97.8044,97.8531,89162.0
2024-01-18 10:50:00,100.33,100.34,100.25,100.27,187888.0,97.8727,97.8824,97.7946,97.8141,187888.0
2024-01-18 10:55:00,100.26,100.28,100.15,100.2,31913.0,97.8044,97.8239,97.6971,97.7458,31913.0
2024-01-18 11:00:00,100.2,100.2,100.1,100.11,42549.0,97.7458,97.7458,97.6483,97.658,42549.0
2024-01-18 11:05:00,100.1,100.19,100.1,100.16,43578.0,97.6483,97.7361,97.6483,97.7068,43578.0
2024-01-18 11:10:00,100.17,100.22,100.17,100.22,24132.0,97.7166,97.7653,97.7166,97.7653,24132.0
2024-01-18 11:15:00,100.22,100.3,100.21,100.28,54135.0,97.7653,97.8434,97.7556,97.8239,54135.0
2024-01-18 11:20:00,100.27,100.31,100.26,100.3,45227.0,97.8141,97.8531,97.8044,97.8434,45227.0
2024-01-18 11:25:00,100.31,100.34,100.28,100.33,28102.0,97.8531,97.8824,97.8239,97.8727,28102.0
2024-01-18 11:30:00,100.34,100.37,100.32,100.37,25872.0,97.8824,97.9117,97.8629,97.9117,25872.0
2024-01-18 11:35:00,100.38,100.4,100.36,100.37,35194.0,97.9214,97.9409,97.9019,97.9117,35194.0
2024-01-18 11:40:00,100.36,100.36,100.29,100.31,85005.0,97.9019,97.9019,97.8336,97.8531,85005.0
2024-01-18 11:45:00,100.31,100.33,100.23,100.25,43323.0,97.8531,97.8727,97.7751,97.7946,43323.0
2024-01-18 11:50:00,100.24,100.34,100.24,100.32,34883.0,97.7849,97.8824,97.7849,97.8629,34883.0
2024-01-18 11:55:00,100.32,100.32,100.27,100.28,32667.0,97.8629,97.8629,97.8141,97.8239,32667.0
2024-01-18 12:00:00,100.29,100.29,100.07,100.07,75465.0,97.8336,97.8336,97.619,97.619,75465.0
2024-01-18 12:05:00,100.07,100.11,100.05,100.08,22201.0,97.619,97.658,97.5995,97.6288,22201.0
2024-01-18 12:10:00,100.09,100.09,99.99,100.08,36241.0,97.6385,97.6385,97.541,97.6288,36241.0
2024-01-18 12:15:00,100.08,100.15,100.06,100.08,38464.0,97.6288,97.6971,97.6093,97.6288,38464.0
2024-01-18 12:20:00,100.08,100.11,100.05,100.07,53002.0,97.6288,97.658,97.5995,97.619,53002.0
2024-01-18 12:25:00,100.07,100.12,100.06,100.1,35389.0,97.619,97.6678,97.6093,97.6483,35389.0
2024-01-18 12:30:00,100.1,100.11,100.0,100.01,42077.0,97.6483,97.658,97.5507,97.5605,42077.0
2024-01-18 12:35:00,100.02,100.09,99.99,100.09,38678.0,97.5702,97.6385,97.541,97.6385,38678.0
2024-01-18 12:40:00,100.08,100.1,100.05,100.1,38822.0,97.6288,97.6483,97.5995,97.6483,38822.0
2024-01-18 12:45:00,100.11,100.13,100.11,100.12,19852.0,97.658,97.6776,97.658,97.6678,19852.0
2024-01-18 12:50:00,100.12,100.13,100.04,100.06,17099.0,97.6678,97.6776,97.5898,97.6093,17099.0
2024-01-18 12:55:00,100.07,100.07,100.02,100.04,16354.0,97.619,97.619,97.5702,97.5898,16354.0
2024-01-18 13:00:00,100.04,100.04,99.95,99.97,20362.0,97.5898,97.5898,97.502,97.5215,20362.0
2024-01-18 13:05:00,99.97,99.99,99.9,99.99,39792.0,97.5215,97.541,97.4532,97.541,39792.0
2024-01-18 13:10:00,99.99,99.99,99.92,99.96,18335.0,97.541,97.541,97.4727,97.5117,18335.0
2024-01-18 13:15:00,99.95,99.99,99.91,99.93,41640.0,97.502,97.541,97.4629,97.4825,41640.0
2024-01-18 13:20:00,99.94,99.99,99.89,99.95,78965.0,97.4922,97.541,97.4434,97.502,78965.0
2024-01-18 13:25:00,99.94,99.99,99.91,99.95,25754.0,97.4922,97.541,97.4629,97.502,25754.0
2024-01-18 13:30:00,99.95,100.05,99.95,100.05,45633.0,97.502,97.5995,97.502,97.5995,45633.0
2024-01-18 13:35:00,100.05,100.13,100.03,100.12,26445.0,97.5995,97.6776,97.58,97.6678,26445.0
2024-01-18 13:40:00,100.12,100.19,100.09,100.17,25613.0,97.6678,97.7361,97.6385,97.7166,25613.0
2024-01-18 13:45:00,100.17,100.18,100.14,100.17,14814.0,97.7166,97.7263,97.6873,97.7166,14814.0
2024-01-18 13:50:00,100.17,100.21,100.16,100.2,40653.0,97.7166,97.7556,97.7068,97.7458,40653.0
2024-01-18 13:55:00,100.19,100.22,100.17,100.19,48947.0,97.7361,97.7653,97.7166,97.7361,48947.0
2024-01-18 14:00:00,100.19,100.26,100.18,100.25,85344.0,97.7361,97.8044,97.7263,97.7946,85344.0
2024-01-18 14:05:00,100.25,100.29,100.25,100.28,72983.0,97.7946,97.8336,97.7946,97.8239,72983.0
2024-01-18 14:10:00,100.27,100.33,100.27,100.32,34797.0,97.8141,97.8727,97.8141,97.8629,34797.0
2024-01-18 14:15:00,100.32,100.38,100.3,100.34,28264.0,97.8629,97.9214,97.8434,97.8824,28264.0
2024-01-18 14:20:00,100.34,100.46,100.32,100.45,67805.0,97.8824,97.9995,97.8629,97.9897,67805.0
2024-01-18 14:25:00,100.45,100.49,100.43,100.48,38119.0,97.9897,98.0287,97.9702,98.019,38119.0
2024-01-18 14:30:00,100.49,100.54,100.48,100.48,54584.0,98.0287,98.0775,98.019,98.019,54584.0
2024-01-18 14:35:00,100.48,100.53,100.48,100.49,16062.0,98.019,98.0678,98.019,98.0287,16062.0
2024-01-18 14:40:00,100.48,100.5,100.41,100.41,37438.0,98.019,98.0385,97.9507,97.9507,37438.0
2024-01-18 14:45:00,100.41,100.45,100.35,100.43,64748.0,97.9507,97.9897,97.8922,97.9702,64748.0
2024-01-18 14:50:00,100.44,100.51,100.42,100.48,26523.0,97.98,98.0482,97.9605,98.019,26523.0
2024-01-18 14:55:00,100.49,100.51,100.47,100.5,23576.0,98.0287,98.0482,98.0092,98.0385,23576.0
2024-01-18 15:00:00,100.5,100.52,100.47,100.51,28498.0,98.0385,98.058,98.0092,98.0482,28498.0
2024-01-18 15:05:00,100.51,100.59,100.49,100.59,35725.0,98.0482,98.1263,98.0287,98.1263,35725.0
2024-01-18 15:10:00,100.58,100.59,100.54,100.54,28405.0,98.1165,98.1263,98.0775,98.0775,28405.0
2024-01-18 15:15:00,100.55,100.6,100.55,100.55,29147.0,98.0873,98.136,98.0873,98.0873,29147.0
2024-01-18 15:20:00,100.55,100.6,100.54,100.58,63196.0,98.0873,98.136,98.0775,98.1165,63196.0
2024-01-18 15:25:00,100.59,100.62,100.57,100.62,46645.0,98.1263,98.1556,98.1068,98.1556,46645.0
2024-01-18 15:30:00,100.63,100.64,100.6,100.62,55965.0,98.1653,98.1751,98.136,98.1556,55965.0
2024-01-18 15:35:00,100.62,100.63,100.56,100.56,72728.0,98.1556,98.1653,98.097,98.097,72728.0
2024-01-18 15:40:00,100.56,100.62,100.55,100.61,51288.0,98.097,98.1556,98.0873,98.1458,51288.0
2024-01-18 15:45:00,100.61,100.64,100.59,100.62,58356.0,98.1458,98.1751,98.1263,98.1556,58356.0
2024-01-18 15:50:00,100.61,100.72,100.61,100.66,85313.0,98.1458,98.2531,98.1458,98.1946,85313.0
2024-01-18 15:55:00,100.66,100.68,100.61,100.65,163683.0,98.1946,98.2141,98.1458,98.1848,163683.0
2024-01-19 09:30:00,100.81,100.84,100.65,100.69,64530.0,98.3409,98.3702,98.1848,98.2238,64530.0
2024-01-19 09:35:00,100.66,100.68,100.59,100.6,7035.0,98.1946,98.2141,98.1263,98.136,7035.0
2024-01-19 09:40:00,100.6,100.62,100.56,100.59,6867.0,98.136,98.1556,98.097,98.1263,6867.0
2024-01-19 09:45:00,100.58,100.65,100.57,100.63,12367.0,98.1165,98.1848,98.1068,98.1653,12367.0
2024-01-19 09:50:00,100.63,100.75,100.6,100.74,9912.0,98.1653,98.2824,98.136,98.2726,9912.0
2024-01-19 09:55:00,100.73,100.78,100.72,100.78,11566.0,98.2629,98.3116,98.2531,98.3116,11566.0
2024-01-19 10:00:00,100.77,100.88,100.72,100.82,24051.0,98.3019,98.4092,98.2531,98.3507,24051.0
2024-01-19 10:05:00,100.78,100.78,100.57,100.61,16150.0,98.3116,98.3116,98.1068,98.1458,16150.0
2024-01-19 10:10:00,100.61,100.68,100.6,100.62,20292.0,98.1458,98.2141,98.136,98.1556,20292.0
2024-01-19 10:15:00,100.62,100.73,100.62,100.71,8805.0,98.1556,98.2629,98.1556,98.2433,8805.0
2024-01-19 10:20:00,100.73,100.78,100.64,100.66,13111.0,98.2629,98.3116,98.1751,98.1946,13111.0
2024-01-19 10:25:00,100.7,100.74,100.68,100.74,11292.0,98.2336,98.2726,98.2141,98.2726,11292.0
2024-01-19 10:30:00,100.73,100.73,100.61,100.63,8274.0,98.2629,98.2629,98.1458,98.1653,8274.0
2024-01-19 10:35:00,100.65,100.73,100.64,100.68,11372.0,98.1848,98.2629,98.1751,98.2141,11372.0
2024-01-19 10:40:00,100.73,100.8,100.72,100.79,19528.0,98.2629,98.3311,98.2531,98.3214,19528.0
2024-01-19 10:45:00,100.79,100.82,100.74,100.74,15131.0,98.3214,98.3507,98.2726,98.2726,15131.0
2024-01-19 10:50:00,100.73,100.8,100.7,100.8,8367.0,98.2629,98.3311,98.2336,98.3311,8367.0
2024-01-19 10:55:00,100.81,100.87,100.79,100.81,14741.0,98.3409,98.3994,98.3214,98.3409,14741.0
2024-01-19 11:00:00,100.83,100.87,100.78,100.86,9663.0,98.3604,98.3994,98.3116,98.3897,9663.0
2024-01-19 11:05:00,100.85,100.92,100.85,100.91,17448.0,98.3799,98.4482,98.3799,98.4384,17448.0
2024-01-19 11:10:00,100.91,101.0,100.9,100.92,74731.0,98.4384,98.5262,98.4287,98.4482,74731.0
2024-01-19 11:15:00,100.92,100.98,100.92,100.95,10272.0,98.4482,98.5067,98.4482,98.4775,10272.0
2024-01-19 11:20:00,100.95,100.95,100.9,100.93,4145.0,98.4775,98.4775,98.4287,98.458,4145.0
2024-01-19 11:25:00,100.95,100.96,100.9,100.92,21312.0,98.4775,98.4872,98.4287,98.4482,21312.0
2024-01-19 11:30:00,100.91,100.91,100.87,100.87,11957.0,98.4384,98.4384,98.3994,98.3994,11957.0
2024-01-19 11:35:00,100.87,100.87,100.81,100.83,29165.0,98.3994,98.3994,98.3409,98.3604,29165.0
2024-01-19 11:40:00,100.84,100.84,100.8,100.82,3667.0,98.3702,98.3702,98.3311,98.3507,3667.0
2024-01-19 11:45:00,100.82,100.82,100.78,100.79,3396.0,98.3507,98.3507,98.3116,98.3214,3396.0
2024-01-19 11:50:00,100.8,100.88,100.79,100.84,10738.0,98.3311,98.4092,98.3214,98.3702,10738.0
2024-01-19 11:55:00,100.84,100.91,100.83,100.91,7033.0,98.3702,98.4384,98.3604,98.4384,7033.0
2024-01-19 12:00:00,100.92,100.93,100.88,100.89,12881.0,98.4482,98.458,98.4092,98.4189,12881.0
2024-01-19 12:05:00,100.9,100.91,100.87,100.87,5450.0,98.4287,98.4384,98.3994,98.3994,5450.0
2024-01-19 12:10:00,100.86,100.89,100.81,100.89,37634.0,98.3897,98.4189,98.3409,98.4189,37634.0
2024-01-19 12:15:00,100.89,100.93,100.89,100.92,23074.0,98.4189,98.458,98.4189,98.4482,23074.0
2024-01-19 12:20:00,100.91,100.99,100.9,100.99,39452.0,98.4384,98.5165,98.4287,98.5165,39452.0
2024-01-19 12:25:00,100.98,101.08,100.98,101.06,30891.0,98.5067,98.6043,98.5067,98.5848,30891.0
2024-01-19 12:30:00,101.06,101.16,101.06,101.14,45873.0,98.5848,98.6823,98.5848,98.6628,45873.0
2024-01-19 12:35:00,101.15,101.21,101.14,101.14,18045.0,98.6726,98.7311,98.6628,98.6628,18045.0
2024-01-19 12:40:00,101.15,101.15,101.07,101.15,21838.0,98.6726,98.6726,98.5945,98.6726,21838.0
2024-01-19 12:45:00,101.14,101.14,101.1,101.1,3258.0,98.6628,98.6628,98.6238,98.6238,3258.0
2024-01-19 12:50:00,101.11,101.19,101.11,101.18,8823.0,98.6336,98.7116,98.6336,98.7018,8823.0
2024-01-19 12:55:00,101.18,101.21,101.17,101.21,10241.0,98.7018,98.7311,98.6921,98.7311,10241.0
2024-01-19 13:00:00,101.22,101.22,101.13,101.15,4076.0,98.7409,98.7409,98.6531,98.6726,4076.0
2024-01-19 13:05:00,101.16,101.23,101.16,101.22,3461.0,98.6823,98.7506,98.6823,98.7409,3461.0
2024-01-19 13:10:00,101.21,101.27,101.2,101.24,13859.0,98.7311,98.7896,98.7213,98.7604,13859.0
2024-01-19 13:15:00,101.27,101.31,101.26,101.27,10423.0,98.7896,98.8287,98.7799,98.7896,10423.0
2024-01-19 13:20:00,101.27,101.36,101.27,101.34,7152.0,98.7896,98.8774,98.7896,98.8579,7152.0
2024-01-19 13:25:00,101.34,101.37,101.31,101.36,9280.0,98.8579,98.8872,98.8287,98.8774,9280.0
2024-01-19 13:30:00,101.36,101.39,101.36,101.37,47443.0,98.8774,98.9067,98.8774,98.8872,47443.0
2024-01-19 13:35:00,101.37,101.42,101.37,101.41,12932.0,98.8872,98.936,98.8872,98.9262,12932.0
2024-01-19 13:40:00,101.41,101.43,101.39,101.43,19102.0,98.9262,98.9457,98.9067,98.9457,19102.0
2024-01-19 13:45:00,101.43,101.43,101.39,101.42,4074.0,98.9457,98.9457,98.9067,98.936,4074.0
2024-01-19 13:50:00,101.42,101.42,101.39,101.41,7808.0,98.936,98.936,98.9067,98.9262,7808.0
2024-01-19 13:55:00,101.44,101.47,101.43,101.47,8299.0,98.9555,98.9847,98.9457,98.9847,8299.0
2024-01-19 14:00:00,101.49,101.53,101.46,101.53,14251.0,99.0042,99.0433,98.975,99.0433,14251.0
2024-01-19 14:05:00,101.53,101.56,101.52,101.56,16488.0,99.0433,99.0725,99.0335,99.0725,16488.0
2024-01-19 14:10:00,101.56,101.64,101.55,101.63,19899.0,99.0725,99.1506,99.0628,99.1408,19899.0
2024-01-19 14:15:00,101.63,101.64,101.54,101.55,31898.0,99.1408,99.1506,99.053,99.0628,31898.0
2024-01-19 14:20:00,101.56,101.6,101.52,101.59,25383.0,99.0725,99.1115,99.0335,99.1018,25383.0
2024-01-19 14:25:00,101.59,101.69,101.55,101.57,87777.0,99.1018,99.1993,99.0628,99.0823,87777.0
2024-01-19 14:30:00,101.57,101.58,101.48,101.51,113269.0,99.0823,99.092,98.9945,99.0238,113269.0
2024-01-19 14:35:00,101.52,101.58,101.45,101.57,46611.0,99.0335,99.092,98.9652,99.0823,46611.0
2024-01-19 14:40:00,101.57,101.6,101.51,101.56,71842.0,99.0823,99.1115,99.0238,99.0725,71842.0
2024-01-19 14:45:00,101.56,101.6,101.52,101.59,93393.0,99.0725,99.1115,99.0335,99.1018,93393.0
2024-01-19 14:50:00,101.59,101.6,101.53,101.56,32039.0,99.1018,99.1115,99.0433,99.0725,32039.0
2024-01-19 14:55:00,101.57,101.63,101.57,101.62,39342.0,99.0823,99.1408,99.0823,99.1311,39342.0
2024-01-19 15:00:00,101.62,101.67,101.59,101.64,82413.0,99.1311,99.1798,99.1018,99.1506,82413.0
2024-01-19 15:05:00,101.64,101.67,101.62,101.63,70688.0,99.1506,99.1798,99.1311,99.1408,70688.0
2024-01-19 15:10:00,101.63,101.64,101.6,101.61,42746.0,99.1408,99.1506,99.1115,99.1213,42746.0
2024-01-19 15:15:00,101.61,101.65,101.59,101.62,39861.0,99.1213,99.1603,99.1018,99.1311,39861.0
2024-01-19 15:20:00,101.62,101.63,101.54,101.56,48828.0,99.1311,99.1408,99.053,99.0725,48828.0
2024-01-19 15:25:00,101.56,101.62,101.55,101.61,45775.0,99.0725,99.1311,99.0628,99.1213,45775.0
2024-01-19 15:30:00,101.6,101.64,101.59,101.64,31328.0,99.1115,99.1506,99.1018,99.1506,31328.0
2024-01-19 15:35:00,101.64,101.66,101.6,101.61,25968.0,99.1506,99.1701,99.1115,99.1213,25968.0
2024-01-19 15:40:00,101.61,101.63,101.57,101.58,37112.0,99.1213,99.1408,99.0823,99.092,37112.0
2024-01-19 15:45:00,101.57,101.63,101.56,101.62,48340.0,99.0823,99.1408,99.0725,99.1311,48340.0
2024-01-19 15:50:00,101.61,101.66,101.59,101.66,83555.0,99.1213,99.1701,99.1018,99.1701,83555.0
2024-01-19 15:55:00,101.65,101.67,101.6,101.67,165444.0,99.1603,99.1798,99.1115,99.1798,165444.0
2024-01-22 09:30:00,101.87,102.0,101.8,102.0,99787.0,99.3749,99.5018,99.3067,99.5018,99787.0
2024-01-22 09:35:00,102.01,102.04,101.97,102.04,49397.0,99.5115,99.5408,99.4725,99.5408,49397.0
2024-01-22 09:40:00,102.05,102.06,101.92,101.96,34480.0,99.5505,99.5603,99.4237,99.4627,34480.0
2024-01-22 09:45:00,101.97,102.06,101.95,102.05,87251.0,99.4725,99.5603,99.453,99.5505,87251.0
2024-01-22 09:50:00,102.05,102.12,102.04,102.1,30498.0,99.5505,99.6188,99.5408,99.5993,30498.0
2024-01-22 09:55:00,102.12,102.13,102.04,102.09,20734.0,99.6188,99.6286,99.5408,99.5895,20734.0
2024-01-22 10:00:00,102.12,102.15,101.97,102.01,147745.0,99.6188,99.6481,99.4725,99.5115,147745.0
2024-01-22 10:05:00,101.99,102.08,101.98,102.08,20710.0,99.492,99.5798,99.4822,99.5798,20710.0
2024-01-22 10:10:00,102.08,102.13,102.04,102.12,33845.0,99.5798,99.6286,99.5408,99.6188,33845.0
2024-01-22 10:15:00,102.11,102.15,102.04,102.05,92185.0,99.6091,99.6481,99.5408,99.5505,92185.0
2024-01-22 10:20:00,102.05,102.09,102.03,102.07,82993.0,99.5505,99.5895,99.531,99.57,82993.0
2024-01-22 10:25:00,102.09,102.13,102.01,102.03,36189.0,99.5895,99.6286,99.5115,99.531,36189.0
2024-01-22 10:30:00,102.03,102.04,101.89,101.91,86872.0,99.531,99.5408,99.3944,99.414,86872.0
2024-01-22 10:35:00,101.92,101.98,101.89,101.97,48657.0,99.4237,99.4822,99.3944,99.4725,48657.0
2024-01-22 10:40:00,101.98,101.98,101.93,101.94,16062.0,99.4822,99.4822,99.4335,99.4432,16062.0
2024-01-22 10:45:00,101.94,101.94,101.82,101.85,58062.0,99.4432,99.4432,99.3262,99.3554,58062.0
2024-01-22 10:50:00,101.85,101.93,101.84,101.89,15975.0,99.3554,99.4335,99.3457,99.3944,15975.0
2024-01-22 10:55:00,101.91,101.92,101.82,101.86,61901.0,99.414,99.4237,99.3262,99.3652,61901.0
2024-01-22 11:00:00,101.85,101.85,101.76,101.79,38311.0,99.3554,99.3554,99.2676,99.2969,38311.0
2024-01-22 11:05:00,101.81,101.86,101.81,101.83,22620.0,99.3164,99.3652,99.3164,99.3359,22620.0
2024-01-22 11:10:00,101.85,101.89,101.84,101.88,16433.0,99.3554,99.3944,99.3457,99.3847,16433.0
2024-01-22 11:15:00,101.89,101.93,101.88,101.92,44751.0,99.3944,99.4335,99.3847,99.4237,44751.0
2024-01-22 11:20:00,101.92,101.93,101.89,101.91,18931.0,99.4237,99.4335,99.3944,99.414,18931.0
2024-01-22 11:25:00,101.9,101.94,101.9,101.94,33202.0,99.4042,99.4432,99.4042,99.4432,33202.0
2024-01-22 11:30:00,101.94,101.95,101.9,101.92,56835.0,99.4432,99.453,99.4042,99.4237,56835.0
2024-01-22 11:35:00,101.92,101.94,101.89,101.9,29638.0,99.4237,99.4432,99.3944,99.4042,29638.0
2024-01-22 11:40:00,101.9,101.9,101.82,101.83,67298.0,99.4042,99.4042,99.3262,99.3359,67298.0
2024-01-22 11:45:00,101.84,101.88,101.83,101.86,16972.0,99.3457,99.3847,99.3359,99.3652,16972.0
2024-01-22 11:50:00,101.86,101.89,101.83,101.88,33456.0,99.3652,99.3944,99.3359,99.3847,33456.0
2024-01-22 11:55:00,101.9,101.95,101.88,101.93,18639.0,99.4042,99.453,99.3847,99.4335,18639.0
2024-01-22 12:00:00,101.93,101.95,101.89,101.91,43436.0,99.4335,99.453,99.3944,99.414,43436.0
2024-01-22 12:05:00,101.9,101.9,101.78,101.8,76225.0,99.4042,99.4042,99.2871,99.3067,76225.0
2024-01-22 12:10:00,101.81,101.86,101.78,101.86,30804.0,99.3164,99.3652,99.2871,99.3652,30804.0
2024-01-22 12:15:00,101.87,101.88,101.83,101.87,22527.0,99.3749,99.3847,99.3359,99.3749,22527.0
2024-01-22 12:20:00,101.87,101.92,101.86,101.92,30378.0,99.3749,99.4237,99.3652,99.4237,30378.0
2024-01-22 12:25:00,101.91,101.92,101.89,101.91,57461.0,99.414,99.4237,99.3944,99.414,57461.0
2024-01-22 12:30:00,101.92,101.94,101.87,101.87,22984.0,99.4237,99.4432,99.3749,99.3749,22984.0
2024-01-22 12:35:00,101.88,101.91,101.84,101.9,21167.0,99.3847,99.414,99.3457,99.4042,21167.0
2024-01-22 12:40:00,101.9,101.91,101.87,101.9,28830.0,99.4042,99.414,99.3749,99.4042,28830.0
2024-01-22 12:45:00,101.9,101.92,101.84,101.88,109022.0,99.4042,99.4237,99.3457,99.3847,109022.0
2024-01-22 12:50:00,101.88,101.93,101.84,101.91,213758.0,99.3847,99.4335,99.3457,99.414,213758.0
2024-01-22 12:55:00,101.9,101.92,101.86,101.89,219572.0,99.4042,99.4237,99.3652,99.3944,219572.0
2024-01-22 13:00:00,101.89,101.89,101.79,101.82,252448.0,99.3944,99.3944,99.2969,99.3262,252448.0
2024-01-22 13:05:00,101.82,101.87,101.81,101.82,212505.0,99.3262,99.3749,99.3164,99.3262,212505.0
2024-01-22 13:10:00,101.82,101.88,101.81,101.87,230281.0,99.3262,99.3847,99.3164,99.3749,230281.0
2024-01-22 13:15:00,101.87,101.88,101.8,101.81,216702.0,99.3749,99.3847,99.3067,99.3164,216702.0
2024-01-22 13:20:00,101.8,101.85,101.78,101.8,240169.0,99.3067,99.3554,99.2871,99.3067,240169.0
2024-01-22 13:25:00,101.79,101.81,101.68,101.69,224746.0,99.2969,99.3164,99.1896,99.1993,224746.0
2024-01-22 13:30:00,101.7,101.75,101.69,101.73,232797.0,99.2091,99.2579,99.1993,99.2384,232797.0
2024-01-22 13:35:00,101.73,101.8,101.72,101.8,232163.0,99.2384,99.3067,99.2286,99.3067,232163.0
2024-01-22 13:40:00,101.79,101.8,101.75,101.77,239397.0,99.2969,99.3067,99.2579,99.2774,239397.0
2024-01-22 13:45:00,101.76,101.83,101.75,101.81,215143.0,99.2676,99.3359,99.2579,99.3164,215143.0
2024-01-22 13:50:00,101.81,101.88,101.8,101.88,241017.0,99.3164,99.3847,99.3067,99.3847,241017.0
2024-01-22 13:55:00,101.87,101.89,101.85,101.87,209337.0,99.3749,99.3944,99.3554,99.3749,209337.0
2024-01-22 14:00:00,101.87,101.9,101.86,101.89,203107.0,99.3749,99.4042,99.3652,99.3944,203107.0
2024-01-22 14:05:00,101.89,101.9,101.87,101.88,240063.0,99.3944,99.4042,99.3749,99.3847,240063.0
2024-01-22 14:10:00,101.88,101.88,101.81,101.82,229829.0,99.3847,99.3847,99.3164,99.3262,229829.0
2024-01-22 14:15:00,101.81,101.82,101.73,101.74,237733.0,99.3164,99.3262,99.2384,99.2481,237733.0
2024-01-22 14:20:00,101.73,101.76,101.7,101.76,259270.0,99.2384,99.2676,99.2091,99.2676,259270.0
2024-01-22 14:25:00,101.76,101.8,101.73,101.79,214881.0,99.2676,99.3067,99.2384,99.2969,214881.0
2024-01-22 14:30:00,101.8,101.83,101.75,101.76,271818.0,99.3067,99.3359,99.2579,99.2676,271818.0
2024-01-22 14:35:00,101.76,101.82,101.75,101.82,206501.0,99.2676,99.3262,99.2579,99.3262,206501.0
2024-01-22 14:40:00,101.82,101.83,101.79,101.8,215026.0,99.3262,99.3359,99.2969,99.3067,215026.0
2024-01-22 14:45:00,101.8,101.83,101.79,101.81,226998.0,99.3067,99.3359,99.2969,99.3164,226998.0
2024-01-22 14:50:00,101.81,101.84,101.8,101.82,225796.0,99.3164,99.3457,99.3067,99.3262,225796.0
2024-01-22 14:55:00,101.81,101.83,101.8,101.83,216485.0,99.3164,99.3359,99.3067,99.3359,216485.0
2024-01-22 15:00:00,101.83,101.83,101.78,101.8,267346.0,99.3359,99.3359,99.2871,99.3067,267346.0
2024-01-22 15:05:00,101.8,101.83,101.75,101.82,254171.0,99.3067,99.3359,99.2579,99.3262,254171.0
2024-01-22 15:10:00,101.82,101.86,101.81,101.86,269337.0,99.3262,99.3652,99.3164,99.3652,269337.0
2024-01-22 15:15:00,101.85,101.86,101.83,101.86,258624.0,99.3554,99.3652,99.3359,99.3652,258624.0
2024-01-22 15:20:00,101.86,101.87,101.83,101.86,57069.0,99.3652,99.3749,99.3359,99.3652,57069.0
2024-01-22 15:25:00,101.86,101.93,101.86,101.93,48752.0,99.3652,99.4335,99.3652,99.4335,48752.0
2024-01-22 15:30:00,101.93,101.95,101.91,101.92,38115.0,99.4335,99.453,99.414,99.4237,38115.0
2024-01-22 15:35:00,101.93,101.94,101.89,101.89,75797.0,99.4335,99.4432,99.3944,99.3944,75797.0
2024-01-22 15:40:00,101.9,101.92,101.86,101.87,164624.0,99.4042,99.4237,99.3652,99.3749,164624.0
2024-01-22 15:45:00,101.87,101.87,101.81,101.82,87515.0,99.3749,99.3749,99.3164,99.3262,87515.0
2024-01-22 15:50:00,101.83,101.89,101.81,101.82,201709.0,99.3359,99.3944,99.3164,99.3262,201709.0
2024-01-22 15:55:00,101.82,101.86,101.8,101.81,298035.0,99.3262,99.3652,99.3067,99.3164,298035.0
2024-01-23 09:30:00,101.82,101.91,101.76,101.78,195030.0,99.3262,99.414,99.2676,99.2871,195030.0
2024-01-23 09:35:00,101.77,101.91,101.76,101.87,120940.0,99.2774,99.414,99.2676,99.3749,120940.0
2024-01-23 09:40:00,101.86,101.89,101.8,101.84,57332.0,99.3652,99.3944,99.3067,99.3457,57332.0
2024-01-23 09:45:00,101.84,101.86,101.81,101.85,44870.0,99.3457,99.3652,99.3164,99.3554,44870.0
2024-01-23 09:50:00,101.86,101.87,101.8,101.86,123132.0,99.3652,99.3749,99.3067,99.3652,123132.0
2024-01-23 09:55:00,101.86,101.88,101.83,101.87,122670.0,99.3652,99.3847,99.3359,99.3749,122670.0
2024-01-23 10:00:00,101.87,101.91,101.85,101.88,45298.0,99.3749,99.414,99.3554,99.3847,45298.0
2024-01-23 10:05:00,101.88,101.93,101.84,101.89,66277.0,99.3847,99.4335,99.3457,99.3944,66277.0
2024-01-23 10:10:00,101.89,101.95,101.87,101.91,74053.0,99.3944,99.453,99.3749,99.414,74053.0
2024-01-23 10:15:00,101.92,101.94,101.87,101.92,77888.0,99.4237,99.4432,99.3749,99.4237,77888.0
2024-01-23 10:20:00,101.92,101.93,101.78,101.81,112652.0,99.4237,99.4335,99.2871,99.3164,112652.0
2024-01-23 10:25:00,101.82,101.88,101.81,101.87,29474.0,99.3262,99.3847,99.3164,99.3749,29474.0
2024-01-23 10:30:00,101.87,101.87,101.75,101.76,26731.0,99.3749,99.3749,99.2579,99.2676,26731.0
2024-01-23 10:35:00,101.76,101.8,101.75,101.8,40171.0,99.2676,99.3067,99.2579,99.3067,40171.0
2024-01-23 10:40:00,101.8,101.81,101.7,101.7,60647.0,99.3067,99.3164,99.2091,99.2091,60647.0
2024-01-23 10:45:00,101.7,101.71,101.66,101.7,44159.0,99.2091,99.2189,99.1701,99.2091,44159.0
2024-01-23 10:50:00,101.7,101.7,101.62,101.66,39844.0,99.2091,99.2091,99.1311,99.1701,39844.0
2024-01-23 10:55:00,101.66,101.69,101.64,101.67,22833.0,99.1701,99.1993,99.1506,99.1798,22833.0
2024-01-23 11:00:00,101.67,101.74,101.67,101.73,42613.0,99.1798,99.2481,99.1798,99.2384,42613.0
2024-01-23 11:05:00,101.72,101.75,101.72,101.74,43785.0,99.2286,99.2579,99.2286,99.2481,43785.0
2024-01-23 11:10:00,101.74,101.78,101.69,101.69,23426.0,99.2481,99.2871,99.1993,99.1993,23426.0
2024-01-23 11:15:00,101.7,101.71,101.61,101.64,26627.0,99.2091,99.2189,99.1213,99.1506,26627.0
2024-01-23 11:20:00,101.63,101.67,101.62,101.64,38614.0,99.1408,99.1798,99.1311,99.1506,38614.0
2024-01-23 11:25:00,101.64,101.66,101.61,101.65,90644.0,99.1506,99.1701,99.1213,99.1603,90644.0
2024-01-23 11:30:00,101.65,101.65,101.59,101.59,30518.0,99.1603,99.1603,99.1018,99.1018,30518.0
2024-01-23 11:35:00,101.6,101.65,101.6,101.64,18417.0,99.1115,99.1603,99.1115,99.1506,18417.0
2024-01-23 11:40:00,101.63,101.67,101.61,101.66,19906.0,99.1408,99.1798,99.1213,99.1701,19906.0
2024-01-23 11:45:00,101.67,101.68,101.63,101.64,14619.0,99.1798,99.1896,99.1408,99.1506,14619.0
2024-01-23 11:50:00,101.64,101.69,101.64,101.68,32568.0,99.1506,99.1993,99.1506,99.1896,32568.0
2024-01-23 11:55:00,101.68,101.73,101.67,101.73,17498.0,99.1896,99.2384,99.1798,99.2384,17498.0
2024-01-23 12:00:00,101.72,101.73,101.68,101.7,40117.0,99.2286,99.2384,99.1896,99.2091,40117.0
2024-01-23 12:05:00,101.7,101.72,101.68,101.71,9967.0,99.2091,99.2286,99.1896,99.2189,9967.0
2024-01-23 12:10:00,101.72,101.73,101.68,101.7,52175.0,99.2286,99.2384,99.1896,99.2091,52175.0
2024-01-23 12:15:00,101.7,101.71,101.67,101.69,21295.0,99.2091,99.2189,99.1798,99.1993,21295.0
2024-01-23 12:20:00,101.7,101.7,101.64,101.65,104610.0,99.2091,99.2091,99.1506,99.1603,104610.0
2024-01-23 12:25:00,101.65,101.69,101.64,101.68,32354.0,99.1603,99.1993,99.1506,99.1896,32354.0
2024-01-23 12:30:00,101.68,101.7,101.67,101.67,11583.0,99.1896,99.2091,99.1798,99.1798,11583.0
2024-01-23 12:35:00,101.67,101.69,101.65,101.66,10808.0,99.1798,99.1993,99.1603,99.1701,10808.0
2024-01-23 12:40:00,101.66,101.68,101.64,101.67,6628.0,99.1701,99.1896,99.1506,99.1798,6628.0
2024-01-23 12:45:00,101.68,101.71,101.68,101.69,10498.0,99.1896,99.2189,99.1896,99.1993,10498.0
2024-01-23 12:50:00,101.69,101.76,101.69,101.76,11039.0,99.1993,99.2676,99.1993,99.2676,11039.0
2024-01-23 12:55:00,101.76,101.8,101.75,101.8,21771.0,99.2676,99.3067,99.2579,99.3067,21771.0
2024-01-23 13:00:00,101.8,101.8,101.77,101.79,17723.0,99.3067,99.3067,99.2774,99.2969,17723.0
2024-01-23 13:05:00,101.77,101.77,101.74,101.75,9433.0,99.2774,99.2774,99.2481,99.2579,9433.0
2024-01-23 13:10:00,101.76,101.78,101.75,101.77,16170.0,99.2676,99.2871,99.2579,99.2774,16170.0
2024-01-23 13:15:00,101.77,101.81,101.76,101.79,20236.0,99.2774,99.3164,99.2676,99.2969,20236.0
2024-01-23 13:20:00,101.79,101.82,101.78,101.79,51132.0,99.2969,99.3262,99.2871,99.2969,51132.0
2024-01-23 13:25:00,101.79,101.82,101.78,101.78,6439.0,99.2969,99.3262,99.2871,99.2871,6439.0
2024-01-23 13:30:00,101.79,101.79,101.75,101.76,8897.0,99.2969,99.2969,99.2579,99.2676,8897.0
2024-01-23 13:35:00,101.77,101.78,101.75,101.76,5153.0,99.2774,99.2871,99.2579,99.2676,5153.0
2024-01-23 13:40:00,101.75,101.79,101.75,101.78,45171.0,99.2579,99.2969,99.2579,99.2871,45171.0
2024-01-23 13:45:00,101.79,101.82,101.77,101.81,34923.0,99.2969,99.3262,99.2774,99.3164,34923.0
2024-01-23 13:50:00,101.81,101.84,101.8,101.83,26299.0,99.3164,99.3457,99.3067,99.3359,26299.0
2024-01-23 13:55:00,101.83,101.84,101.79,101.82,9028.0,99.3359,99.3457,99.2969,99.3262,9028.0
2024-01-23 14:00:00,101.83,101.84,101.82,101.82,11459.0,99.3359,99.3457,99.3262,99.3262,11459.0
2024-01-23 14:05:00,101.81,101.82,101.79,101.81,19470.0,99.3164,99.3262,99.2969,99.3164,19470.0
2024-01-23 14:10:00,101.81,101.86,101.81,101.84,90776.0,99.3164,99.3652,99.3164,99.3457,90776.0
2024-01-23 14:15:00,101.84,101.84,101.81,101.83,36164.0,99.3457,99.3457,99.3164,99.3359,36164.0
2024-01-23 14:20:00,101.82,101.84,101.81,101.82,15012.0,99.3262,99.3457,99.3164,99.3262,15012.0
2024-01-23 14:25:00,101.83,101.83,101.79,101.83,40537.0,99.3359,99.3359,99.2969,99.3359,40537.0
2024-01-23 14:30:00,101.83,101.83,101.81,101.82,18595.0,99.3359,99.3359,99.3164,99.3262,18595.0
2024-01-23 14:35:00,101.82,101.88,101.81,101.86,15863.0,99.3262,99.3847,99.3164,99.3652,15863.0
2024-01-23 14:40:00,101.87,101.91,101.86,101.9,12190.0,99.3749,99.414,99.3652,99.4042,12190.0
2024-01-23 14:45:00,101.91,101.96,101.9,101.93,84832.0,99.414,99.4627,99.4042,99.4335,84832.0
2024-01-23 14:50:00,101.93,101.94,101.9,101.94,15214.0,99.4335,99.4432,99.4042,99.4432,15214.0
2024-01-23 14:55:00,101.93,101.97,101.93,101.95,46263.0,99.4335,99.4725,99.4335,99.453,46263.0
2024-01-23 15:00:00,101.95,101.97,101.91,101.93,65716.0,99.453,99.4725,99.414,99.4335,65716.0
2024-01-23 15:05:00,101.94,101.99,101.94,101.98,46639.0,99.4432,99.492,99.4432,99.4822,46639.0
2024-01-23 15:10:00,101.98,102.06,101.97,102.04,46653.0,99.4822,99.5603,99.4725,99.5408,46653.0
2024-01-23 15:15:00,102.04,102.05,102.01,102.04,37535.0,99.5408,99.5505,99.5115,99.5408,37535.0
2024-01-23 15:20:00,102.05,102.06,102.02,102.03,16848.0,99.5505,99.5603,99.5213,99.531,16848.0
2024-01-23 15:25:00,102.02,102.02,101.98,102.01,16238.0,99.5213,99.5213,99.4822,99.5115,16238.0
2024-01-23 15:30:00,102.0,102.01,101.97,101.98,86891.0,99.5018,99.5115,99.4725,99.4822,86891.0
2024-01-23 15:35:00,101.98,101.98,101.94,101.95,85315.0,99.4822,99.4822,99.4432,99.453,85315.0
2024-01-23 15:40:00,101.95,101.99,101.93,101.98,58776.0,99.453,99.492,99.4335,99.4822,58776.0
2024-01-23 15:45:00,101.99,102.0,101.94,101.95,86921.0,99.492,99.5018,99.4432,99.453,86921.0
2024-01-23 15:50:00,101.95,102.03,101.95,102.03,93755.0,99.453,99.531,99.453,99.531,93755.0
2024-01-23 15:55:00,102.03,102.07,102.02,102.02,156795.0,99.531,99.57,99.5213,99.5213,156795.0
2024-01-24 09:30:00,102.95,103.0,102.87,102.9,73225.0,100.4285,100.4773,100.3504,100.3797,73225.0
2024-01-24 09:35:00,102.9,102.94,102.87,102.88,138606.0,100.3797,100.4187,100.3504,100.3602,138606.0
2024-01-24 09:40:00,102.87,102.9,102.84,102.89,36125.0,100.3504,100.3797,100.3212,100.37,36125.0
2024-01-24 09:45:00,102.85,102.87,102.72,102.78,63508.0,100.3309,100.3504,100.2041,100.2626,63508.0
2024-01-24 09:50:00,102.78,102.8,102.72,102.78,168818.0,100.2626,100.2822,100.2041,100.2626,168818.0
2024-01-24 09:55:00,102.79,102.82,102.72,102.73,93205.0,100.2724,100.3017,100.2041,100.2139,93205.0
2024-01-24 10:00:00,102.73,102.76,102.61,102.63,71025.0,100.2139,100.2431,100.0968,100.1163,71025.0
2024-01-24 10:05:00,102.63,102.72,102.61,102.7,71726.0,100.1163,100.2041,100.0968,100.1846,71726.0
2024-01-24 10:10:00,102.7,102.76,102.64,102.75,107606.0,100.1846,100.2431,100.1261,100.2334,107606.0
2024-01-24 10:15:00,102.75,102.83,102.75,102.8,167342.0,100.2334,100.3114,100.2334,100.2822,167342.0
2024-01-24 10:20:00,102.8,102.81,102.75,102.78,75982.0,100.2822,100.2919,100.2334,100.2626,75982.0
2024-01-24 10:25:00,102.8,102.85,102.79,102.83,30883.0,100.2822,100.3309,100.2724,100.3114,30883.0
2024-01-24 10:30:00,102.84,102.85,102.8,102.82,19993.0,100.3212,100.3309,100.2822,100.3017,19993.0
2024-01-24 10:35:00,102.82,102.88,102.8,102.88,25551.0,100.3017,100.3602,100.2822,100.3602,25551.0
2024-01-24 10:40:00,102.89,103.02,102.87,103.02,82840.0,100.37,100.4968,100.3504,100.4968,82840.0
2024-01-24 10:45:00,103.02,103.03,102.91,102.96,91852.0,100.4968,100.5065,100.3895,100.4382,91852.0
2024-01-24 10:50:00,102.95,102.95,102.83,102.87,53719.0,100.4285,100.4285,100.3114,100.3504,53719.0
2024-01-24 10:55:00,102.86,102.91,102.85,102.9,25597.0,100.3407,100.3895,100.3309,100.3797,25597.0
2024-01-24 11:00:00,102.91,102.94,102.91,102.93,41772.0,100.3895,100.4187,100.3895,100.409,41772.0
2024-01-24 11:05:00,102.91,102.91,102.8,102.84,24862.0,100.3895,100.3895,100.2822,100.3212,24862.0
2024-01-24 11:10:00,102.83,102.84,102.8,102.8,9363.0,100.3114,100.3212,100.2822,100.2822,9363.0
2024-01-24 11:15:00,102.8,102.89,102.79,102.88,74234.0,100.2822,100.37,100.2724,100.3602,74234.0
2024-01-24 11:20:00,102.88,102.93,102.87,102.9,190495.0,100.3602,100.409,100.3504,100.3797,190495.0
2024-01-24 11:25:00,102.9,102.95,102.89,102.9,342724.0,100.3797,100.4285,100.37,100.3797,342724.0
2024-01-24 11:30:00,102.91,102.93,102.87,102.88,9185.0,100.3895,100.409,100.3504,100.3602,9185.0
2024-01-24 11:35:00,102.88,102.91,102.88,102.89,9591.0,100.3602,100.3895,100.3602,100.37,9591.0
2024-01-24 11:40:00,102.89,102.93,102.88,102.88,10240.0,100.37,100.409,100.3602,100.3602,10240.0
2024-01-24 11:45:00,102.87,102.9,102.85,102.89,6709.0,100.3504,100.3797,100.3309,100.37,6709.0
2024-01-24 11:50:00,102.91,102.94,102.91,102.94,11346.0,100.3895,100.4187,100.3895,100.4187,11346.0
2024-01-24 11:55:00,102.95,102.98,102.93,102.96,8537.0,100.4285,100.4577,100.409,100.4382,8537.0
2024-01-24 12:00:00,102.95,102.98,102.91,102.94,9304.0,100.4285,100.4577,100.3895,100.4187,9304.0
2024-01-24 12:05:00,102.94,102.97,102.92,102.97,6272.0,100.4187,100.448,100.3992,100.448,6272.0
2024-01-24 12:10:00,102.98,102.99,102.89,102.92,22392.0,100.4577,100.4675,100.37,100.3992,22392.0
2024-01-24 12:15:00,102.91,102.93,102.88,102.9,16297.0,100.3895,100.409,100.3602,100.3797,16297.0
2024-01-24 12:20:00,102.89,102.93,102.87,102.93,16844.0,100.37,100.409,100.3504,100.409,16844.0
2024-01-24 12:25:00,102.94,103.0,102.94,102.98,14593.0,100.4187,100.4773,100.4187,100.4577,14593.0
2024-01-24 12:30:00,102.98,103.01,102.97,103.01,21100.0,100.4577,100.487,100.448,100.487,21100.0
2024-01-24 12:35:00,103.01,103.03,102.98,102.99,15343.0,100.487,100.5065,100.4577,100.4675,15343.0
2024-01-24 12:40:00,103.0,103.0,102.98,102.99,14040.0,100.4773,100.4773,100.4577,100.4675,14040.0
2024-01-24 12:45:00,102.99,103.02,102.98,103.02,10354.0,100.4675,100.4968,100.4577,100.4968,10354.0
2024-01-24 12:50:00,103.02,103.05,103.01,103.05,45363.0,100.4968,100.526,100.487,100.526,45363.0
2024-01-24 12:55:00,103.05,103.07,103.03,103.06,34473.0,100.526,100.5455,100.5065,100.5358,34473.0
2024-01-24 13:00:00,103.05,103.05,102.91,102.92,93131.0,100.526,100.526,100.3895,100.3992,93131.0
2024-01-24 13:05:00,102.93,102.95,102.86,102.92,68385.0,100.409,100.4285,100.3407,100.3992,68385.0
2024-01-24 13:10:00,102.91,102.92,102.83,102.83,42289.0,100.3895,100.3992,100.3114,100.3114,42289.0
2024-01-24 13:15:00,102.82,102.83,102.77,102.79,25954.0,100.3017,100.3114,100.2529,100.2724,25954.0
2024-01-24 13:20:00,102.8,102.81,102.77,102.79,47822.0,100.2822,100.2919,100.2529,100.2724,47822.0
2024-01-24 13:25:00,102.79,102.9,102.78,102.85,18612.0,100.2724,100.3797,100.2626,100.3309,18612.0
2024-01-24 13:30:00,102.85,102.86,102.77,102.79,34174.0,100.3309,100.3407,100.2529,100.2724,34174.0
2024-01-24 13:35:00,102.81,102.82,102.69,102.7,38729.0,100.2919,100.3017,100.1749,100.1846,38729.0
2024-01-24 13:40:00,102.68,102.75,102.66,102.69,16590.0,100.1651,100.2334,100.1456,100.1749,16590.0
2024-01-24 13:45:00,102.68,102.7,102.66,102.69,66573.0,100.1651,100.1846,100.1456,100.1749,66573.0
2024-01-24 13:50:00,102.69,102.7,102.64,102.7,24403.0,100.1749,100.1846,100.1261,100.1846,24403.0
2024-01-24 13:55:00,102.7,102.74,102.68,102.73,27733.0,100.1846,100.2236,100.1651,100.2139,27733.0
2024-01-24 14:00:00,102.73,102.73,102.67,102.69,38081.0,100.2139,100.2139,100.1553,100.1749,38081.0
2024-01-24 14:05:00,102.69,102.73,102.68,102.69,21099.0,100.1749,100.2139,100.1651,100.1749,21099.0
2024-01-24 14:10:00,102.67,102.67,102.6,102.6,80124.0,100.1553,100.1553,100.0871,100.0871,80124.0
2024-01-24 14:15:00,102.62,102.63,102.59,102.6,34472.0,100.1066,100.1163,100.0773,100.0871,34472.0
2024-01-24 14:20:00,102.6,102.61,102.46,102.47,36574.0,100.0871,100.0968,99.9505,99.9602,36574.0
2024-01-24 14:25:00,102.48,102.55,102.48,102.5,21296.0,99.97,100.0383,99.97,99.9895,21296.0
2024-01-24 14:30:00,102.51,102.56,102.48,102.49,103441.0,99.9993,100.048,99.97,99.9798,103441.0
2024-01-24 14:35:00,102.5,102.54,102.49,102.54,41800.0,99.9895,100.0285,99.9798,100.0285,41800.0
2024-01-24 14:40:00,102.55,102.64,102.54,102.63,55689.0,100.0383,100.1261,100.0285,100.1163,55689.0
2024-01-24 14:45:00,102.63,102.67,102.63,102.67,32726.0,100.1163,100.1553,100.1163,100.1553,32726.0
2024-01-24 14:50:00,102.67,102.68,102.64,102.65,19700.0,100.1553,100.1651,100.1261,100.1358,19700.0
2024-01-24 14:55:00,102.65,102.65,102.56,102.59,17545.0,100.1358,100.1358,100.048,100.0773,17545.0
2024-01-24 15:00:00,102.59,102.62,102.54,102.61,21054.0,100.0773,100.1066,100.0285,100.0968,21054.0
2024-01-24 15:05:00,102.62,102.65,102.61,102.62,40739.0,100.1066,100.1358,100.0968,100.1066,40739.0
2024-01-24 15:10:00,102.62,102.62,102.46,102.48,231250.0,100.1066,100.1066,99.9505,99.97,231250.0
2024-01-24 15:15:00,102.48,102.48,102.4,102.41,54256.0,99.97,99.97,99.892,99.9017,54256.0
2024-01-24 15:20:00,102.4,102.47,102.4,102.47,52968.0,99.892,99.9602,99.892,99.9602,52968.0
2024-01-24 15:25:00,102.45,102.46,102.38,102.39,29106.0,99.9407,99.9505,99.8724,99.8822,29106.0
2024-01-24 15:30:00,102.4,102.45,102.38,102.45,45995.0,99.892,99.9407,99.8724,99.9407,45995.0
2024-01-24 15:35:00,102.45,102.51,102.45,102.49,41149.0,99.9407,99.9993,99.9407,99.9798,41149.0
2024-01-24 15:40:00,102.5,102.57,102.49,102.55,45556.0,99.9895,100.0578,99.9798,100.0383,45556.0
2024-01-24 15:45:00,102.55,102.55,102.41,102.43,70168.0,100.0383,100.0383,99.9017,99.9212,70168.0
2024-01-24 15:50:00,102.42,102.42,102.33,102.36,122007.0,99.9115,99.9115,99.8237,99.8529,122007.0
2024-01-24 15:55:00,102.37,102.46,102.32,102.38,190759.0,99.8627,99.9505,99.8139,99.8724,190759.0
2024-01-25 09:30:00,102.76,102.78,102.61,102.77,72032.0,100.2431,100.2626,100.0968,100.2529,72032.0
2024-01-25 09:35:00,102.75,102.77,102.67,102.7,93659.0,100.2334,100.2529,100.1553,100.1846,93659.0
2024-01-25 09:40:00,102.68,102.72,102.56,102.59,33105.0,100.1651,100.2041,100.048,100.0773,33105.0
2024-01-25 09:45:00,102.6,102.63,102.56,102.63,12150.0,100.0871,100.1163,100.048,100.1163,12150.0
2024-01-25 09:50:00,102.62,102.74,102.61,102.74,13134.0,100.1066,100.2236,100.0968,100.2236,13134.0
2024-01-25 09:55:00,102.75,102.77,102.69,102.71,15856.0,100.2334,100.2529,100.1749,100.1944,15856.0
2024-01-25 10:00:00,102.72,102.74,102.62,102.65,19132.0,100.2041,100.2236,100.1066,100.1358,19132.0
2024-01-25 10:05:00,102.67,102.75,102.61,102.75,12410.0,100.1553,100.2334,100.0968,100.2334,12410.0
2024-01-25 10:10:00,102.75,102.77,102.69,102.7,20162.0,100.2334,100.2529,100.1749,100.1846,20162.0
2024-01-25 10:15:00,102.7,102.74,102.67,102.71,14337.0,100.1846,100.2236,100.1553,100.1944,14337.0
2024-01-25 10:20:00,102.72,102.8,102.72,102.77,9060.0,100.2041,100.2822,100.2041,100.2529,9060.0
2024-01-25 10:25:00,102.77,102.77,102.73,102.75,28242.0,100.2529,100.2529,100.2139,100.2334,28242.0
2024-01-25 10:30:00,102.76,102.76,102.61,102.61,5535.0,100.2431,100.2431,100.0968,100.0968,5535.0
2024-01-25 10:35:00,102.6,102.61,102.51,102.56,167682.0,100.0871,100.0968,99.9993,100.048,167682.0
2024-01-25 10:40:00,102.56,102.62,102.53,102.62,453832.0,100.048,100.1066,100.0188,100.1066,453832.0
2024-01-25 10:45:00,102.6,102.62,102.5,102.51,27979.0,100.0871,100.1066,99.9895,99.9993,27979.0
2024-01-25 10:50:00,102.52,102.54,102.47,102.51,18383.0,100.009,100.0285,99.9602,99.9993,18383.0
2024-01-25 10:55:00,102.49,102.53,102.47,102.53,30877.0,99.9798,100.0188,99.9602,100.0188,30877.0
2024-01-25 11:00:00,102.52,102.53,102.46,102.49,19204.0,100.009,100.0188,99.9505,99.9798,19204.0
2024-01-25 11:05:00,102.48,102.58,102.47,102.54,17134.0,99.97,100.0675,99.9602,100.0285,17134.0
2024-01-25 11:10:00,102.54,102.6,102.5,102.6,36441.0,100.0285,100.0871,99.9895,100.0871,36441.0
2024-01-25 11:15:00,102.61,102.66,102.59,102.63,14158.0,100.0968,100.1456,100.0773,100.1163,14158.0
2024-01-25 11:20:00,102.62,102.65,102.6,102.64,12451.0,100.1066,100.1358,100.0871,100.1261,12451.0
2024-01-25 11:25:00,102.63,102.68,102.61,102.67,13034.0,100.1163,100.1651,100.0968,100.1553,13034.0
2024-01-25 11:30:00,102.67,102.68,102.61,102.66,42761.0,100.1553,100.1651,100.0968,100.1456,42761.0
2024-01-25 11:35:00,102.65,102.67,102.63,102.65,8547.0,100.1358,100.1553,100.1163,100.1358,8547.0
2024-01-25 11:40:00,102.64,102.65,102.57,102.61,15312.0,100.1261,100.1358,100.0578,100.0968,15312.0
2024-01-25 11:45:00,102.61,102.68,102.58,102.68,8185.0,100.0968,100.1651,100.0675,100.1651,8185.0
2024-01-25 11:50:00,102.67,102.72,102.66,102.69,30865.0,100.1553,100.2041,100.1456,100.1749,30865.0
2024-01-25 11:55:00,102.68,102.7,102.62,102.65,72970.0,100.1651,100.1846,100.1066,100.1358,72970.0
2024-01-25 12:00:00,102.66,102.67,102.57,102.59,19023.0,100.1456,100.1553,100.0578,100.0773,19023.0
2024-01-25 12:05:00,102.59,102.59,102.48,102.5,74623.0,100.0773,100.0773,99.97,99.9895,74623.0
2024-01-25 12:10:00,102.49,102.54,102.49,102.52,19350.0,99.9798,100.0285,99.9798,100.009,19350.0
2024-01-25 12:15:00,102.52,102.61,102.51,102.58,46353.0,100.009,100.0968,99.9993,100.0675,46353.0
2024-01-25 12:20:00,102.57,102.6,102.53,102.55,43696.0,100.0578,100.0871,100.0188,100.0383,43696.0
2024-01-25 12:25:00,102.55,102.59,102.49,102.54,56292.0,100.0383,100.0773,99.9798,100.0285,56292.0
2024-01-25 12:30:00,102.54,102.56,102.45,102.45,26025.0,100.0285,100.048,99.9407,99.9407,26025.0
2024-01-25 12:35:00,102.44,102.47,102.43,102.46,4489.0,99.931,99.9602,99.9212,99.9505,4489.0
2024-01-25 12:40:00,102.47,102.5,102.46,102.48,13377.0,99.9602,99.9895,99.9505,99.97,13377.0
2024-01-25 12:45:00,102.49,102.49,102.41,102.45,2567.0,99.9798,99.9798,99.9017,99.9407,2567.0
2024-01-25 12:50:00,102.45,102.47,102.42,102.47,11152.0,99.9407,99.9602,99.9115,99.9602,11152.0
2024-01-25 12:55:00,102.47,102.51,102.46,102.5,6167.0,99.9602,99.9993,99.9505,99.9895,6167.0
2024-01-25 13:00:00,102.5,102.63,102.46,102.55,66824.0,99.9895,100.1163,99.9505,100.0383,66824.0
2024-01-25 13:05:00,102.56,102.66,102.55,102.6,135502.0,100.048,100.1456,100.0383,100.0871,135502.0
2024-01-25 13:10:00,102.59,102.62,102.58,102.58,6476.0,100.0773,100.1066,100.0675,100.0675,6476.0
2024-01-25 13:15:00,102.54,102.55,102.43,102.45,25901.0,100.0285,100.0383,99.9212,99.9407,25901.0
2024-01-25 13:20:00,102.45,102.5,102.45,102.45,12303.0,99.9407,99.9895,99.9407,99.9407,12303.0
2024-01-25 13:25:00,102.44,102.51,102.43,102.47,5535.0,99.931,99.9993,99.9212,99.9602,5535.0
2024-01-25 13:30:00,102.47,102.48,102.45,102.45,7957.0,99.9602,99.97,99.9407,99.9407,7957.0
2024-01-25 13:35:00,102.44,102.5,102.44,102.5,7454.0,99.931,99.9895,99.931,99.9895,7454.0
2024-01-25 13:40:00,102.5,102.56,102.49,102.55,21377.0,99.9895,100.048,99.9798,100.0383,21377.0
2024-01-25 13:45:00,102.54,102.58,102.51,102.55,58981.0,100.0285,100.0675,99.9993,100.0383,58981.0
2024-01-25 13:50:00,102.58,102.58,102.49,102.49,10678.0,100.0675,100.0675,99.9798,99.9798,10678.0
2024-01-25 13:55:00,102.49,102.49,102.38,102.42,7539.0,99.9798,99.9798,99.8724,99.9115,7539.0
2024-01-25 14:00:00,102.38,102.38,102.31,102.35,13750.0,99.8724,99.8724,99.8042,99.8432,13750.0
2024-01-25 14:05:00,102.34,102.36,102.3,102.32,10329.0,99.8334,99.8529,99.7944,99.8139,10329.0
2024-01-25 14:10:00,102.33,102.41,102.33,102.4,23589.0,99.8237,99.9017,99.8237,99.892,23589.0
2024-01-25 14:15:00,102.41,102.42,102.37,102.42,23643.0,99.9017,99.9115,99.8627,99.9115,23643.0
2024-01-25 14:20:00,102.43,102.44,102.38,102.39,7971.0,99.9212,99.931,99.8724,99.8822,7971.0
2024-01-25 14:25:00,102.39,102.47,102.39,102.47,10934.0,99.8822,99.9602,99.8822,99.9602,10934.0
2024-01-25 14:30:00,102.46,102.51,102.45,102.51,22531.0,99.9505,99.9993,99.9407,99.9993,22531.0
2024-01-25 14:35:00,102.5,102.53,102.44,102.47,16848.0,99.9895,100.0188,99.931,99.9602,16848.0
2024-01-25 14:40:00,102.47,102.48,102.42,102.44,20406.0,99.9602,99.97,99.9115,99.931,20406.0
2024-01-25 14:45:00,102.45,102.46,102.43,102.46,4626.0,99.9407,99.9505,99.9212,99.9505,4626.0
2024-01-25 14:50:00,102.44,102.52,102.42,102.52,8927.0,99.931,100.009,99.9115,100.009,8927.0
2024-01-25 14:55:00,102.53,102.57,102.52,102.57,29818.0,100.0188,100.0578,100.009,100.0578,29818.0
2024-01-25 15:00:00,102.56,102.59,102.54,102.58,10419.0,100.048,100.0773,100.0285,100.0675,10419.0
2024-01-25 15:05:00,102.58,102.58,102.55,102.57,24139.0,100.0675,100.0675,100.0383,100.0578,24139.0
2024-01-25 15:10:00,102.57,102.59,102.53,102.54,10400.0,100.0578,100.0773,100.0188,100.0285,10400.0
2024-01-25 15:15:00,102.54,102.58,102.51,102.58,26352.0,100.0285,100.0675,99.9993,100.0675,26352.0
2024-01-25 15:20:00,102.59,102.6,102.53,102.53,14525.0,100.0773,100.0871,100.0188,100.0188,14525.0
2024-01-25 15:25:00,102.53,102.57,102.53,102.54,10198.0,100.0188,100.0578,100.0188,100.0285,10198.0
2024-01-25 15:30:00,102.54,102.66,102.53,102.64,46676.0,100.0285,100.1456,100.0188,100.1261,46676.0
2024-01-25 15:35:00,102.64,102.67,102.61,102.62,13486.0,100.1261,100.1553,100.0968,100.1066,13486.0
2024-01-25 15:40:00,102.63,102.66,102.6,102.61,11865.0,100.1163,100.1456,100.0871,100.0968,11865.0
2024-01-25 15:45:00,102.61,102.64,102.61,102.64,37369.0,100.0968,100.1261,100.0968,100.1261,37369.0
2024-01-25 15:50:00,102.64,102.69,102.64,102.67,98383.0,100.1261,100.1749,100.1261,100.1553,98383.0
2024-01-25 15:55:00,102.67,102.77,102.66,102.77,78726.0,100.1553,100.2529,100.1456,100.2529,78726.0
2024-01-26 09:30:00,102.9,103.01,102.86,102.96,41835.0,100.3797,100.487,100.3407,100.4382,41835.0
2024-01-26 09:35:00,102.96,103.0,102.89,102.99,87839.0,100.4382,100.4773,100.37,100.4675,87839.0
2024-01-26 09:40:00,103.0,103.0,102.93,102.95,95760.0,100.4773,100.4773,100.409,100.4285,95760.0
2024-01-26 09:45:00,102.95,102.95,102.86,102.87,74139.0,100.4285,100.4285,100.3407,100.3504,74139.0
2024-01-26 09:50:00,102.91,102.91,102.83,102.87,117143.0,100.3895,100.3895,100.3114,100.3504,117143.0
2024-01-26 09:55:00,102.87,102.92,102.84,102.91,6244.0,100.3504,100.3992,100.3212,100.3895,6244.0
2024-01-26 10:00:00,102.93,102.93,102.83,102.86,27988.0,100.409,100.409,100.3114,100.3407,27988.0
2024-01-26 10:05:00,102.85,102.86,102.77,102.84,27580.0,100.3309,100.3407,100.2529,100.3212,27580.0
2024-01-26 10:10:00,102.85,102.88,102.84,102.87,10876.0,100.3309,100.3602,100.3212,100.3504,10876.0
2024-01-26 10:15:00,102.88,102.88,102.78,102.82,10561.0,100.3602,100.3602,100.2626,100.3017,10561.0
2024-01-26 10:20:00,102.83,102.9,102.83,102.89,18803.0,100.3114,100.3797,100.3114,100.37,18803.0
2024-01-26 10:25:00,102.9,102.95,102.9,102.94,20691.0,100.3797,100.4285,100.3797,100.4187,20691.0
2024-01-26 10:30:00,102.93,103.02,102.93,103.01,10955.0,100.409,100.4968,100.409,100.487,10955.0
2024-01-26 10:35:00,103.01,103.07,102.99,103.04,39401.0,100.487,100.5455,100.4675,100.5163,39401.0
2024-01-26 10:40:00,103.04,103.09,103.03,103.09,19274.0,100.5163,100.5651,100.5065,100.5651,19274.0
2024-01-26 10:45:00,103.09,103.11,103.07,103.1,12892.0,100.5651,100.5846,100.5455,100.5748,12892.0
2024-01-26 10:50:00,103.09,103.13,103.07,103.1,22947.0,100.5651,100.6041,100.5455,100.5748,22947.0
2024-01-26 10:55:00,103.11,103.13,103.08,103.12,9488.0,100.5846,100.6041,100.5553,100.5943,9488.0
2024-01-26 11:00:00,103.13,103.13,103.04,103.05,21020.0,100.6041,100.6041,100.5163,100.526,21020.0
2024-01-26 11:05:00,103.06,103.09,103.02,103.08,12403.0,100.5358,100.5651,100.4968,100.5553,12403.0
2024-01-26 11:10:00,103.08,103.08,103.0,103.01,19291.0,100.5553,100.5553,100.4773,100.487,19291.0
2024-01-26 11:15:00,103.01,103.04,102.99,103.0,32497.0,100.487,100.5163,100.4675,100.4773,32497.0
2024-01-26 11:20:00,103.0,103.05,103.0,103.04,5004.0,100.4773,100.526,100.4773,100.5163,5004.0
2024-01-26 11:25:00,103.04,103.08,103.04,103.07,9546.0,100.5163,100.5553,100.5163,100.5455,9546.0
2024-01-26 11:30:00,103.08,103.09,103.06,103.07,10548.0,100.5553,100.5651,100.5358,100.5455,10548.0
2024-01-26 11:35:00,103.05,103.05,102.97,102.98,16312.0,100.526,100.526,100.448,100.4577,16312.0
2024-01-26 11:40:00,102.98,103.0,102.95,102.97,10184.0,100.4577,100.4773,100.4285,100.448,10184.0
2024-01-26 11:45:00,102.99,103.03,102.96,103.03,5093.0,100.4675,100.5065,100.4382,100.5065,5093.0
2024-01-26 11:50:00,103.03,103.07,103.03,103.06,8030.0,100.5065,100.5455,100.5065,100.5358,8030.0
2024-01-26 11:55:00,103.05,103.1,103.05,103.1,4553.0,100.526,100.5748,100.526,100.5748,4553.0
2024-01-26 12:00:00,103.09,103.09,103.06,103.08,6307.0,100.5651,100.5651,100.5358,100.5553,6307.0
2024-01-26 12:05:00,103.08,103.1,103.02,103.03,9352.0,100.5553,100.5748,100.4968,100.5065,9352.0
2024-01-26 12:10:00,103.02,103.07,103.0,103.06,8181.0,100.4968,100.5455,100.4773,100.5358,8181.0
2024-01-26 12:15:00,103.06,103.08,103.05,103.08,10513.0,100.5358,100.5553,100.526,100.5553,10513.0
2024-01-26 12:20:00,103.07,103.1,103.02,103.02,5503.0,100.5455,100.5748,100.4968,100.4968,5503.0
2024-01-26 12:25:00,103.03,103.03,103.0,103.01,3479.0,100.5065,100.5065,100.4773,100.487,3479.0
2024-01-26 12:30:00,103.01,103.01,102.91,102.94,62963.0,100.487,100.487,100.3895,100.4187,62963.0
2024-01-26 12:35:00,102.93,102.94,102.8,102.84,80633.0,100.409,100.4187,100.2822,100.3212,80633.0
2024-01-26 12:40:00,102.84,102.86,102.8,102.81,8629.0,100.3212,100.3407,100.2822,100.2919,8629.0
2024-01-26 12:45:00,102.83,102.85,102.74,102.74,18988.0,100.3114,100.3309,100.2236,100.2236,18988.0
2024-01-26 12:50:00,102.75,102.81,102.72,102.81,4414.0,100.2334,100.2919,100.2041,100.2919,4414.0
2024-01-26 12:55:00,102.8,102.8,102.76,102.79,8547.0,100.2822,100.2822,100.2431,100.2724,8547.0
2024-01-26 13:00:00,102.78,102.81,102.75,102.8,8342.0,100.2626,100.2919,100.2334,100.2822,8342.0
2024-01-26 13:05:00,102.79,102.84,102.79,102.83,6995.0,100.2724,100.3212,100.2724,100.3114,6995.0
2024-01-26 13:10:00,102.82,102.84,102.81,102.81,5117.0,100.3017,100.3212,100.2919,100.2919,5117.0
2024-01-26 13:15:00,102.81,102.81,102.76,102.78,14762.0,100.2919,100.2919,100.2431,100.2626,14762.0
2024-01-26 13:20:00,102.77,102.85,102.77,102.84,6256.0,100.2529,100.3309,100.2529,100.3212,6256.0
2024-01-26 13:25:00,102.85,102.88,102.83,102.86,41395.0,100.3309,100.3602,100.3114,100.3407,41395.0
2024-01-26 13:30:00,102.86,102.88,102.83,102.86,11264.0,100.3407,100.3602,100.3114,100.3407,11264.0
2024-01-26 13:35:00,102.88,102.88,102.84,102.84,4680.0,100.3602,100.3602,100.3212,100.3212,4680.0
2024-01-26 13:40:00,102.83,102.83,102.74,102.77,10463.0,100.3114,100.3114,100.2236,100.2529,10463.0
2024-01-26 13:45:00,102.76,102.76,102.71,102.74,7332.0,100.2431,100.2431,100.1944,100.2236,7332.0
2024-01-26 13:50:00,102.74,102.76,102.7,102.73,19769.0,100.2236,100.2431,100.1846,100.2139,19769.0
2024-01-26 13:55:00,102.72,102.78,102.72,102.77,5555.0,100.2041,100.2626,100.2041,100.2529,5555.0
2024-01-26 14:00:00,102.77,102.86,102.76,102.84,9707.0,100.2529,100.3407,100.2431,100.3212,9707.0
2024-01-26 14:05:00,102.83,102.85,102.81,102.83,17120.0,100.3114,100.3309,100.2919,100.3114,17120.0
2024-01-26 14:10:00,102.82,102.85,102.79,102.83,26228.0,100.3017,100.3309,100.2724,100.3114,26228.0
2024-01-26 14:15:00,102.83,102.86,102.82,102.83,103716.0,100.3114,100.3407,100.3017,100.3114,103716.0
2024-01-26 14:20:00,102.83,102.84,102.79,102.8,41811.0,100.3114,100.3212,100.2724,100.2822,41811.0
2024-01-26 14:25:00,102.81,102.83,102.79,102.82,12909.0,100.2919,100.3114,100.2724,100.3017,12909.0
2024-01-26 14:30:00,102.81,102.83,102.77,102.79,10384.0,100.2919,100.3114,100.2529,100.2724,10384.0
2024-01-26 14:35:00,102.79,102.86,102.79,102.86,18806.0,100.2724,100.3407,100.2724,100.3407,18806.0
2024-01-26 14:40:00,102.87,102.92,102.86,102.91,12612.0,100.3504,100.3992,100.3407,100.3895,12612.0
2024-01-26 14:45:00,102.93,102.96,102.91,102.94,16119.0,100.409,100.4382,100.3895,100.4187,16119.0
2024-01-26 14:50:00,102.95,102.99,102.94,102.95,14158.0,100.4285,100.4675,100.4187,100.4285,14158.0
2024-01-26 14:55:00,102.94,102.97,102.9,102.95,33304.0,100.4187,100.448,100.3797,100.4285,33304.0
2024-01-26 15:00:00,102.96,102.97,102.93,102.93,33567.0,100.4382,100.448,100.409,100.409,33567.0
2024-01-26 15:05:00,102.93,102.94,102.9,102.91,10865.0,100.409,100.4187,100.3797,100.3895,10865.0
2024-01-26 15:10:00,102.92,102.94,102.89,102.94,29995.0,100.3992,100.4187,100.37,100.4187,29995.0
2024-01-26 15:15:00,102.94,102.95,102.92,102.93,10033.0,100.4187,100.4285,100.3992,100.409,10033.0
2024-01-26 15:20:00,102.92,102.92,102.86,102.89,23066.0,100.3992,100.3992,100.3407,100.37,23066.0
2024-01-26 15:25:00,102.89,102.91,102.84,102.85,11007.0,100.37,100.3895,100.3212,100.3309,11007.0
2024-01-26 15:30:00,102.87,102.87,102.82,102.84,11217.0,100.3504,100.3504,100.3017,100.3212,11217.0
2024-01-26 15:35:00,102.84,102.86,102.81,102.82,16758.0,100.3212,100.3407,100.2919,100.3017,16758.0
2024-01-26 15:40:00,102.81,102.85,102.78,102.84,13372.0,100.2919,100.3309,100.2626,100.3212,13372.0
2024-01-26 15:45:00,102.83,102.86,102.8,102.86,19439.0,100.3114,100.3407,100.2822,100.3407,19439.0
2024-01-26 15:50:00,102.86,102.87,102.81,102.84,45743.0,100.3407,100.3504,100.2919,100.3212,45743.0
2024-01-26 15:55:00,102.84,102.89,102.82,102.87,150959.0,100.3212,100.37,100.3017,100.3504,150959.0
2024-01-29 09:30:00,102.9,102.91,102.84,102.88,87864.0,100.3797,100.3895,100.3212,100.3602,87864.0
2024-01-29 09:35:00,102.89,102.94,102.88,102.89,101453.0,100.37,100.4187,100.3602,100.37,101453.0
2024-01-29 09:40:00,102.9,102.91,102.86,102.88,68616.0,100.3797,100.3895,100.3407,100.3602,68616.0
2024-01-29 09:45:00,102.89,102.9,102.83,102.87,96312.0,100.37,100.3797,100.3114,100.3504,96312.0
2024-01-29 09:50:00,102.87,102.92,102.87,102.92,37419.0,100.3504,100.3992,100.3504,100.3992,37419.0
2024-01-29 09:55:00,102.92,102.95,102.9,102.95,22307.0,100.3992,100.4285,100.3797,100.4285,22307.0
2024-01-29 10:00:00,102.95,102.95,102.84,102.84,33515.0,100.4285,100.4285,100.3212,100.3212,33515.0
2024-01-29 10:05:00,102.84,102.92,102.84,102.92,39301.0,100.3212,100.3992,100.3212,100.3992,39301.0
2024-01-29 10:10:00,102.92,102.96,102.9,102.94,23684.0,100.3992,100.4382,100.3797,100.4187,23684.0
2024-01-29 10:15:00,102.93,102.96,102.93,102.95,31207.0,100.409,100.4382,100.409,100.4285,31207.0
2024-01-29 10:20:00,102.94,102.95,102.82,102.84,69068.0,100.4187,100.4285,100.3017,100.3212,69068.0
2024-01-29 10:25:00,102.84,102.85,102.79,102.83,65299.0,100.3212,100.3309,100.2724,100.3114,65299.0
2024-01-29 10:30:00,102.85,102.88,102.76,102.8,37029.0,100.3309,100.3602,100.2431,100.2822,37029.0
2024-01-29 10:35:00,102.81,102.88,102.78,102.87,7394.0,100.2919,100.3602,100.2626,100.3504,7394.0
2024-01-29 10:40:00,102.87,102.89,102.81,102.82,27817.0,100.3504,100.37,100.2919,100.3017,27817.0
2024-01-29 10:45:00,102.84,102.86,102.79,102.8,7254.0,100.3212,100.3407,100.2724,100.2822,7254.0
2024-01-29 10:50:00,102.79,102.84,102.78,102.83,5795.0,100.2724,100.3212,100.2626,100.3114,5795.0
2024-01-29 10:55:00,102.84,102.85,102.77,102.79,4252.0,100.3212,100.3309,100.2529,100.2724,4252.0
2024-01-29 11:00:00,102.78,102.81,102.76,102.8,13114.0,100.2626,100.2919,100.2431,100.2822,13114.0
2024-01-29 11:05:00,102.81,102.82,102.79,102.81,53122.0,100.2919,100.3017,100.2724,100.2919,53122.0
2024-01-29 11:10:00,102.82,102.84,102.8,102.83,35325.0,100.3017,100.3212,100.2822,100.3114,35325.0
2024-01-29 11:15:00,102.84,102.86,102.82,102.85,11906.0,100.3212,100.3407,100.3017,100.3309,11906.0
2024-01-29 11:20:00,102.84,102.86,102.79,102.81,7916.0,100.3212,100.3407,100.2724,100.2919,7916.0
2024-01-29 11:25:00,102.83,102.86,102.79,102.85,34905.0,100.3114,100.3407,100.2724,100.3309,34905.0
2024-01-29 11:30:00,102.85,102.88,102.84,102.87,25436.0,100.3309,100.3602,100.3212,100.3504,25436.0
2024-01-29 11:35:00,102.87,102.88,102.84,102.87,8522.0,100.3504,100.3602,100.3212,100.3504,8522.0
2024-01-29 11:40:00,102.88,102.9,102.86,102.89,9989.0,100.3602,100.3797,100.3407,100.37,9989.0
2024-01-29 11:45:00,102.89,102.92,102.88,102.91,17638.0,100.37,100.3992,100.3602,100.3895,17638.0
2024-01-29 11:50:00,102.9,102.93,102.89,102.92,11688.0,100.3797,100.409,100.37,100.3992,11688.0
2024-01-29 11:55:00,102.92,102.94,102.91,102.94,14733.0,100.3992,100.4187,100.3895,100.4187,14733.0
2024-01-29 12:00:00,102.94,102.95,102.9,102.9,31990.0,100.4187,100.4285,100.3797,100.3797,31990.0
2024-01-29 12:05:00,102.91,102.92,102.89,102.92,17665.0,100.3895,100.3992,100.37,100.3992,17665.0
2024-01-29 12:10:00,102.92,102.94,102.91,102.92,14710.0,100.3992,100.4187,100.3895,100.3992,14710.0
2024-01-29 12:15:00,102.92,102.95,102.91,102.93,17660.0,100.3992,100.4285,100.3895,100.409,17660.0
2024-01-29 12:20:00,102.93,102.99,102.92,102.98,15563.0,100.409,100.4675,100.3992,100.4577,15563.0
2024-01-29 12:25:00,102.98,103.01,102.95,102.95,5480.0,100.4577,100.487,100.4285,100.4285,5480.0
2024-01-29 12:30:00,102.97,102.99,102.96,102.98,9443.0,100.448,100.4675,100.4382,100.4577,9443.0
2024-01-29 12:35:00,102.98,103.01,102.97,103.0,4570.0,100.4577,100.487,100.448,100.4773,4570.0
2024-01-29 12:40:00,103.01,103.02,102.95,102.95,258082.0,100.487,100.4968,100.4285,100.4285,258082.0
2024-01-29 12:45:00,102.95,102.96,102.89,102.9,35388.0,100.4285,100.4382,100.37,100.3797,35388.0
2024-01-29 12:50:00,102.9,102.92,102.88,102.91,4573.0,100.3797,100.3992,100.3602,100.3895,4573.0
2024-01-29 12:55:00,102.9,102.95,102.9,102.93,16614.0,100.3797,100.4285,100.3797,100.409,16614.0
2024-01-29 13:00:00,102.93,102.93,102.87,102.89,6359.0,100.409,100.409,100.3504,100.37,6359.0
2024-01-29 13:05:00,102.89,102.93,102.89,102.91,4964.0,100.37,100.409,100.37,100.3895,4964.0
2024-01-29 13:10:00,102.91,102.91,102.87,102.88,2700.0,100.3895,100.3895,100.3504,100.3602,2700.0
2024-01-29 13:15:00,102.89,102.92,102.88,102.91,10012.0,100.37,100.3992,100.3602,100.3895,10012.0
2024-01-29 13:20:00,102.91,102.93,102.9,102.91,3858.0,100.3895,100.409,100.3797,100.3895,3858.0
2024-01-29 13:25:00,102.92,102.96,102.92,102.96,9140.0,100.3992,100.4382,100.3992,100.4382,9140.0
2024-01-29 13:30:00,102.96,102.97,102.95,102.95,5327.0,100.4382,100.448,100.4285,100.4285,5327.0
2024-01-29 13:35:00,102.95,102.97,102.94,102.95,3900.0,100.4285,100.448,100.4187,100.4285,3900.0
2024-01-29 13:40:00,102.94,102.99,102.94,102.97,19211.0,100.4187,100.4675,100.4187,100.448,19211.0
2024-01-29 13:45:00,102.97,102.98,102.96,102.97,19816.0,100.448,100.4577,100.4382,100.448,19816.0
2024-01-29 13:50:00,102.96,102.97,102.93,102.93,19354.0,100.4382,100.448,100.409,100.409,19354.0
2024-01-29 13:55:00,102.94,102.94,102.93,102.93,3388.0,100.4187,100.4187,100.409,100.409,3388.0
2024-01-29 14:00:00,102.93,102.96,102.91,102.95,14858.0,100.409,100.4382,100.3895,100.4285,14858.0
2024-01-29 14:05:00,102.95,102.99,102.95,102.99,12908.0,100.4285,100.4675,100.4285,100.4675,12908.0
2024-01-29 14:10:00,103.0,103.06,103.0,103.05,10398.0,100.4773,100.5358,100.4773,100.526,10398.0
2024-01-29 14:15:00,103.05,103.08,103.02,103.03,19983.0,100.526,100.5553,100.4968,100.5065,19983.0
2024-01-29 14:20:00,103.04,103.06,103.03,103.05,3330.0,100.5163,100.5358,100.5065,100.526,3330.0
2024-01-29 14:25:00,103.05,103.07,103.04,103.05,6832.0,100.526,100.5455,100.5163,100.526,6832.0
2024-01-29 14:30:00,103.06,103.1,103.05,103.08,7484.0,100.5358,100.5748,100.526,100.5553,7484.0
2024-01-29 14:35:00,103.09,103.11,103.08,103.09,4162.0,100.5651,100.5846,100.5553,100.5651,4162.0
2024-01-29 14:40:00,103.1,103.13,103.09,103.11,51376.0,100.5748,100.6041,100.5651,100.5846,51376.0
2024-01-29 14:45:00,103.1,103.11,103.07,103.08,5968.0,100.5748,100.5846,100.5455,100.5553,5968.0
2024-01-29 14:50:00,103.07,103.09,103.07,103.09,10719.0,100.5455,100.5651,100.5455,100.5651,10719.0
2024-01-29 14:55:00,103.09,103.12,103.09,103.1,13490.0,100.5651,100.5943,100.5651,100.5748,13490.0
2024-01-29 15:00:00,103.1,103.34,103.1,103.28,68911.0,100.5748,100.8089,100.5748,100.7504,68911.0
2024-01-29 15:05:00,103.3,103.37,103.27,103.33,58796.0,100.7699,100.8382,100.7406,100.7992,58796.0
2024-01-29 15:10:00,103.33,103.37,103.33,103.34,27591.0,100.7992,100.8382,100.7992,100.8089,27591.0
2024-01-29 15:15:00,103.35,103.48,103.35,103.48,20106.0,100.8187,100.9455,100.8187,100.9455,20106.0
2024-01-29 15:20:00,103.51,103.56,103.49,103.56,24393.0,100.9748,101.0235,100.9553,101.0235,24393.0
2024-01-29 15:25:00,103.56,103.61,103.52,103.52,96995.0,101.0235,101.0723,100.9845,100.9845,96995.0
2024-01-29 15:30:00,103.53,103.57,103.53,103.54,30318.0,100.9943,101.0333,100.9943,101.004,30318.0
2024-01-29 15:35:00,103.54,103.55,103.49,103.49,33112.0,101.004,101.0138,100.9553,100.9553,33112.0
2024-01-29 15:40:00,103.5,103.51,103.46,103.49,30685.0,100.965,100.9748,100.926,100.9553,30685.0
2024-01-29 15:45:00,103.48,103.49,103.43,103.45,46134.0,100.9455,100.9553,100.8967,100.9162,46134.0
2024-01-29 15:50:00,103.45,103.5,103.44,103.46,118634.0,100.9162,100.965,100.9065,100.926,118634.0
2024-01-29 15:55:00,103.46,103.57,103.45,103.56,65058.0,100.926,101.0333,100.9162,101.0235,65058.0
2024-01-30 09:30:00,103.3,103.43,103.3,103.43,34938.0,100.7699,100.8967,100.7699,100.8967,34938.0
2024-01-30 09:35:00,103.41,103.42,103.34,103.35,13500.0,100.8772,100.887,100.8089,100.8187,13500.0
2024-01-30 09:40:00,103.36,103.38,103.34,103.37,21095.0,100.8284,100.848,100.8089,100.8382,21095.0
2024-01-30 09:45:00,103.39,103.42,103.36,103.41,29279.0,100.8577,100.887,100.8284,100.8772,29279.0
2024-01-30 09:50:00,103.42,103.45,103.41,103.45,85244.0,100.887,100.9162,100.8772,100.9162,85244.0
2024-01-30 09:55:00,103.44,103.46,103.42,103.46,3785.0,100.9065,100.926,100.887,100.926,3785.0
2024-01-30 10:00:00,103.47,103.5,103.25,103.29,129701.0,100.9357,100.965,100.7211,100.7602,129701.0
2024-01-30 10:05:00,103.3,103.35,103.24,103.3,11622.0,100.7699,100.8187,100.7114,100.7699,11622.0
2024-01-30 10:10:00,103.33,103.34,103.26,103.27,8072.0,100.7992,100.8089,100.7309,100.7406,8072.0
2024-01-30 10:15:00,103.27,103.29,103.22,103.27,8976.0,100.7406,100.7602,100.6919,100.7406,8976.0
2024-01-30 10:20:00,103.28,103.28,103.23,103.25,16247.0,100.7504,100.7504,100.7016,100.7211,16247.0
2024-01-30 10:25:00,103.26,103.26,103.16,103.24,11999.0,100.7309,100.7309,100.6333,100.7114,11999.0
2024-01-30 10:30:00,103.26,103.27,103.23,103.27,7326.0,100.7309,100.7406,100.7016,100.7406,7326.0
2024-01-30 10:35:00,103.29,103.3,103.25,103.25,40259.0,100.7602,100.7699,100.7211,100.7211,40259.0
2024-01-30 10:40:00,103.26,103.27,103.21,103.23,11185.0,100.7309,100.7406,100.6821,100.7016,11185.0
2024-01-30 10:45:00,103.24,103.27,103.2,103.27,12200.0,100.7114,100.7406,100.6724,100.7406,12200.0
2024-01-30 10:50:00,103.25,103.25,103.2,103.2,5222.0,100.7211,100.7211,100.6724,100.6724,5222.0
2024-01-30 10:55:00,103.2,103.26,103.2,103.26,9391.0,100.6724,100.7309,100.6724,100.7309,9391.0
2024-01-30 11:00:00,103.26,103.3,103.25,103.26,6105.0,100.7309,100.7699,100.7211,100.7309,6105.0
2024-01-30 11:05:00,103.27,103.29,103.21,103.23,45322.0,100.7406,100.7602,100.6821,100.7016,45322.0
2024-01-30 11:10:00,103.24,103.28,103.24,103.26,8817.0,100.7114,100.7504,100.7114,100.7309,8817.0
2024-01-30 11:15:00,103.26,103.28,103.26,103.27,5495.0,100.7309,100.7504,100.7309,100.7406,5495.0
2024-01-30 11:20:00,103.26,103.32,103.25,103.3,30053.0,100.7309,100.7894,100.7211,100.7699,30053.0
2024-01-30 11:25:00,103.3,103.34,103.29,103.34,21425.0,100.7699,100.8089,100.7602,100.8089,21425.0
2024-01-30 11:30:00,103.34,103.37,103.33,103.35,9386.0,100.8089,100.8382,100.7992,100.8187,9386.0
2024-01-30 11:35:00,103.35,103.37,103.34,103.37,9727.0,100.8187,100.8382,100.8089,100.8382,9727.0
2024-01-30 11:40:00,103.38,103.39,103.37,103.38,5025.0,100.848,100.8577,100.8382,100.848,5025.0
2024-01-30 11:45:00,103.39,103.43,103.39,103.42,9236.0,100.8577,100.8967,100.8577,100.887,9236.0
2024-01-30 11:50:00,103.42,103.44,103.4,103.4,7178.0,100.887,100.9065,100.8675,100.8675,7178.0
2024-01-30 11:55:00,103.41,103.43,103.41,103.43,16510.0,100.8772,100.8967,100.8772,100.8967,16510.0
2024-01-30 12:00:00,103.43,103.45,103.43,103.44,3893.0,100.8967,100.9162,100.8967,100.9065,3893.0
2024-01-30 12:05:00,103.44,103.45,103.42,103.45,6129.0,100.9065,100.9162,100.887,100.9162,6129.0
2024-01-30 12:10:00,103.44,103.45,103.43,103.44,9356.0,100.9065,100.9162,100.8967,100.9065,9356.0
2024-01-30 12:15:00,103.43,103.44,103.36,103.38,33392.0,100.8967,100.9065,100.8284,100.848,33392.0
2024-01-30 12:20:00,103.38,103.41,103.36,103.36,12875.0,100.848,100.8772,100.8284,100.8284,12875.0
2024-01-30 12:25:00,103.36,103.36,103.29,103.29,63011.0,100.8284,100.8284,100.7602,100.7602,63011.0
2024-01-30 12:30:00,103.28,103.31,103.2,103.24,95139.0,100.7504,100.7797,100.6724,100.7114,95139.0
2024-01-30 12:35:00,103.24,103.26,103.23,103.26,5365.0,100.7114,100.7309,100.7016,100.7309,5365.0
2024-01-30 12:40:00,103.26,103.28,103.26,103.26,2000.0,100.7309,100.7504,100.7309,100.7309,2000.0
2024-01-30 12:45:00,103.26,103.28,103.26,103.27,4905.0,100.7309,100.7504,100.7309,100.7406,4905.0
2024-01-30 12:50:00,103.27,103.28,103.24,103.27,3321.0,100.7406,100.7504,100.7114,100.7406,3321.0
2024-01-30 12:55:00,103.27,103.27,103.24,103.24,5571.0,100.7406,100.7406,100.7114,100.7114,5571.0
2024-01-30 13:00:00,103.24,103.24,103.2,103.21,6530.0,100.7114,100.7114,100.6724,100.6821,6530.0
2024-01-30 13:05:00,103.2,103.24,103.2,103.24,5285.0,100.6724,100.7114,100.6724,100.7114,5285.0
2024-01-30 13:10:00,103.24,103.27,103.23,103.27,7080.0,100.7114,100.7406,100.7016,100.7406,7080.0
2024-01-30 13:15:00,103.27,103.31,103.26,103.3,7810.0,100.7406,100.7797,100.7309,100.7699,7810.0
2024-01-30 13:20:00,103.29,103.31,103.28,103.29,5575.0,100.7602,100.7797,100.7504,100.7602,5575.0
2024-01-30 13:25:00,103.29,103.34,103.29,103.33,17799.0,100.7602,100.8089,100.7602,100.7992,17799.0
2024-01-30 13:30:00,103.34,103.36,103.33,103.35,9000.0,100.8089,100.8284,100.7992,100.8187,9000.0
2024-01-30 13:35:00,103.35,103.35,103.31,103.32,15671.0,100.8187,100.8187,100.7797,100.7894,15671.0
2024-01-30 13:40:00,103.33,103.35,103.31,103.31,4979.0,100.7992,100.8187,100.7797,100.7797,4979.0
2024-01-30 13:45:00,103.31,103.33,103.29,103.3,7588.0,100.7797,100.7992,100.7602,100.7699,7588.0
2024-01-30 13:50:00,103.3,103.3,103.27,103.29,6375.0,100.7699,100.7699,100.7406,100.7602,6375.0
2024-01-30 13:55:00,103.29,103.32,103.29,103.31,4534.0,100.7602,100.7894,100.7602,100.7797,4534.0
2024-01-30 14:00:00,103.3,103.33,103.3,103.32,2707.0,100.7699,100.7992,100.7699,100.7894,2707.0
2024-01-30 14:05:00,103.3,103.3,103.26,103.29,8527.0,100.7699,100.7699,100.7309,100.7602,8527.0
2024-01-30 14:10:00,103.29,103.36,103.28,103.35,26263.0,100.7602,100.8284,100.7504,100.8187,26263.0
2024-01-30 14:15:00,103.35,103.36,103.31,103.33,4937.0,100.8187,100.8284,100.7797,100.7992,4937.0
2024-01-30 14:20:00,103.34,103.4,103.34,103.39,19430.0,100.8089,100.8675,100.8089,100.8577,19430.0
2024-01-30 14:25:00,103.4,103.41,103.38,103.41,12717.0,100.8675,100.8772,100.848,100.8772,12717.0
2024-01-30 14:30:00,103.41,103.44,103.4,103.43,8755.0,100.8772,100.9065,100.8675,100.8967,8755.0
2024-01-30 14:35:00,103.43,103.43,103.4,103.41,13962.0,100.8967,100.8967,100.8675,100.8772,13962.0
2024-01-30 14:40:00,103.41,103.44,103.4,103.43,9279.0,100.8772,100.9065,100.8675,100.8967,9279.0
2024-01-30 14:45:00,103.43,103.45,103.42,103.44,10540.0,100.8967,100.9162,100.887,100.9065,10540.0
2024-01-30 14:50:00,103.44,103.45,103.43,103.44,24029.0,100.9065,100.9162,100.8967,100.9065,24029.0
2024-01-30 14:55:00,103.44,103.47,103.43,103.44,47355.0,100.9065,100.9357,100.8967,100.9065,47355.0
2024-01-30 15:00:00,103.45,103.47,103.41,103.42,32983.0,100.9162,100.9357,100.8772,100.887,32983.0
2024-01-30 15:05:00,103.41,103.41,103.38,103.39,28815.0,100.8772,100.8772,100.848,100.8577,28815.0
2024-01-30 15:10:00,103.39,103.43,103.38,103.41,29124.0,100.8577,100.8967,100.848,100.8772,29124.0
2024-01-30 15:15:00,103.41,103.41,103.39,103.41,20470.0,100.8772,100.8772,100.8577,100.8772,20470.0
2024-01-30 15:20:00,103.41,103.43,103.4,103.42,41686.0,100.8772,100.8967,100.8675,100.887,41686.0
2024-01-30 15:25:00,103.42,103.49,103.42,103.46,19275.0,100.887,100.9553,100.887,100.926,19275.0
2024-01-30 15:30:00,103.47,103.47,103.38,103.4,27417.0,100.9357,100.9357,100.848,100.8675,27417.0
2024-01-30 15:35:00,103.39,103.4,103.37,103.39,23823.0,100.8577,100.8675,100.8382,100.8577,23823.0
2024-01-30 15:40:00,103.39,103.43,103.36,103.4,31064.0,100.8577,100.8967,100.8284,100.8675,31064.0
2024-01-30 15:45:00,103.4,103.43,103.39,103.42,74863.0,100.8675,100.8967,100.8577,100.887,74863.0
2024-01-30 15:50:00,103.42,103.45,103.37,103.38,63824.0,100.887,100.9162,100.8382,100.848,63824.0
2024-01-30 15:55:00,103.38,103.42,103.37,103.4,130924.0,100.848,100.887,100.8382,100.8675,130924.0
2024-01-31 09:30:00,103.11,103.26,103.09,103.22,208790.0,100.5846,100.7309,100.5651,100.6919,208790.0
2024-01-31 09:35:00,103.22,103.27,103.18,103.21,126690.0,100.6919,100.7406,100.6529,100.6821,126690.0
2024-01-31 09:40:00,103.22,103.23,103.13,103.13,50556.0,100.6919,100.7016,100.6041,100.6041,50556.0
2024-01-31 09:45:00,103.12,103.15,103.06,103.12,56615.0,100.5943,100.6236,100.5358,100.5943,56615.0
2024-01-31 09:50:00,103.14,103.16,103.07,103.13,54650.0,100.6138,100.6333,100.5455,100.6041,54650.0
2024-01-31 09:55:00,103.13,103.16,103.08,103.12,87331.0,100.6041,100.6333,100.5553,100.5943,87331.0
2024-01-31 10:00:00,103.11,103.14,103.07,103.08,40015.0,100.5846,100.6138,100.5455,100.5553,40015.0
2024-01-31 10:05:00,103.08,103.11,103.05,103.1,48819.0,100.5553,100.5846,100.526,100.5748,48819.0
2024-01-31 10:10:00,103.11,103.12,103.0,103.01,72906.0,100.5846,100.5943,100.4773,100.487,72906.0
2024-01-31 10:15:00,103.01,103.09,103.0,103.06,56458.0,100.487,100.5651,100.4773,100.5358,56458.0
2024-01-31 10:20:00,103.06,103.08,103.01,103.02,64284.0,100.5358,100.5553,100.487,100.4968,64284.0
2024-01-31 10:25:00,103.02,103.07,103.0,103.01,44374.0,100.4968,100.5455,100.4773,100.487,44374.0
2024-01-31 10:30:00,103.02,103.04,102.93,102.94,61339.0,100.4968,100.5163,100.409,100.4187,61339.0
2024-01-31 10:35:00,102.95,102.96,102.84,102.87,68972.0,100.4285,100.4382,100.3212,100.3504,68972.0
2024-01-31 10:40:00,102.87,102.92,102.84,102.87,47785.0,100.3504,100.3992,100.3212,100.3504,47785.0
2024-01-31 10:45:00,102.86,102.93,102.85,102.91,57027.0,100.3407,100.409,100.3309,100.3895,57027.0
2024-01-31 10:50:00,102.91,102.93,102.85,102.87,38634.0,100.3895,100.409,100.3309,100.3504,38634.0
2024-01-31 10:55:00,102.87,102.92,102.84,102.92,60005.0,100.3504,100.3992,100.3212,100.3992,60005.0
2024-01-31 11:00:00,102.91,102.99,102.91,102.98,21703.0,100.3895,100.4675,100.3895,100.4577,21703.0
2024-01-31 11:05:00,102.97,103.01,102.95,103.01,40338.0,100.448,100.487,100.4285,100.487,40338.0
2024-01-31 11:10:00,103.01,103.02,102.96,103.02,37918.0,100.487,100.4968,100.4382,100.4968,37918.0
2024-01-31 11:15:00,103.01,103.04,103.0,103.01,40079.0,100.487,100.5163,100.4773,100.487,40079.0
2024-01-31 11:20:00,103.01,103.04,102.95,102.97,64243.0,100.487,100.5163,100.4285,100.448,64243.0
2024-01-31 11:25:00,102.96,102.97,102.89,102.91,31768.0,100.4382,100.448,100.37,100.3895,31768.0
2024-01-31 11:30:00,102.91,102.92,102.86,102.88,55086.0,100.3895,100.3992,100.3407,100.3602,55086.0
2024-01-31 11:35:00,102.87,102.88,102.84,102.84,71391.0,100.3504,100.3602,100.3212,100.3212,71391.0
2024-01-31 11:40:00,102.83,102.83,102.76,102.8,27971.0,100.3114,100.3114,100.2431,100.2822,27971.0
2024-01-31 11:45:00,102.79,102.86,102.77,102.83,19751.0,100.2724,100.3407,100.2529,100.3114,19751.0
2024-01-31 11:50:00,102.83,102.85,102.81,102.83,23982.0,100.3114,100.3309,100.2919,100.3114,23982.0
2024-01-31 11:55:00,102.83,102.88,102.82,102.87,32168.0,100.3114,100.3602,100.3017,100.3504,32168.0
2024-01-31 12:00:00,102.87,102.93,102.86,102.92,36511.0,100.3504,100.409,100.3407,100.3992,36511.0
2024-01-31 12:05:00,102.92,102.96,102.91,102.95,51844.0,100.3992,100.4382,100.3895,100.4285,51844.0
2024-01-31 12:10:00,102.95,102.97,102.9,102.91,79682.0,100.4285,100.448,100.3797,100.3895,79682.0
2024-01-31 12:15:00,102.91,102.92,102.88,102.89,91574.0,100.3895,100.3992,100.3602,100.37,91574.0
2024-01-31 12:20:00,102.89,102.91,102.88,102.9,16680.0,100.37,100.3895,100.3602,100.3797,16680.0
2024-01-31 12:25:00,102.9,102.95,102.9,102.95,41126.0,100.3797,100.4285,100.3797,100.4285,41126.0
2024-01-31 12:30:00,102.94,102.95,102.87,102.89,97844.0,100.4187,100.4285,100.3504,100.37,97844.0
2024-01-31 12:35:00,102.87,102.89,102.79,102.83,51930.0,100.3504,100.37,100.2724,100.3114,51930.0
2024-01-31 12:40:00,102.83,102.91,102.8,102.9,32761.0,100.3114,100.3895,100.2822,100.3797,32761.0
2024-01-31 12:45:00,102.9,102.91,102.85,102.87,24265.0,100.3797,100.3895,100.3309,100.3504,24265.0
2024-01-31 12:50:00,102.88,102.91,102.87,102.89,19372.0,100.3602,100.3895,100.3504,100.37,19372.0
2024-01-31 12:55:00,102.89,102.95,102.89,102.95,18458.0,100.37,100.4285,100.37,100.4285,18458.0
2024-01-31 13:00:00,102.95,102.97,102.92,102.95,43185.0,100.4285,100.448,100.3992,100.4285,43185.0
2024-01-31 13:05:00,102.95,102.98,102.94,102.97,18884.0,100.4285,100.4577,100.4187,100.448,18884.0
2024-01-31 13:10:00,102.97,102.98,102.92,102.96,30946.0,100.448,100.4577,100.3992,100.4382,30946.0
2024-01-31 13:15:00,102.96,103.0,102.95,103.0,23129.0,100.4382,100.4773,100.4285,100.4773,23129.0
2024-01-31 13:20:00,102.99,103.0,102.88,102.88,53375.0,100.4675,100.4773,100.3602,100.3602,53375.0
2024-01-31 13:25:00,102.89,102.91,102.87,102.89,20337.0,100.37,100.3895,100.3504,100.37,20337.0
2024-01-31 13:30:00,102.9,102.93,102.89,102.92,31311.0,100.3797,100.409,100.37,100.3992,31311.0
2024-01-31 13:35:00,102.91,102.92,102.87,102.88,19199.0,100.3895,100.3992,100.3504,100.3602,19199.0
2024-01-31 13:40:00,102.88,102.92,102.87,102.92,27108.0,100.3602,100.3992,100.3504,100.3992,27108.0
2024-01-31 13:45:00,102.93,102.98,102.93,102.98,25144.0,100.409,100.4577,100.409,100.4577,25144.0
2024-01-31 13:50:00,102.98,102.99,102.93,102.94,27518.0,100.4577,100.4675,100.409,100.4187,27518.0
2024-01-31 13:55:00,102.94,102.97,102.93,102.94,20373.0,100.4187,100.448,100.409,100.4187,20373.0
2024-01-31 14:00:00,102.94,103.03,102.59,102.74,126779.0,100.4187,100.5065,100.0773,100.2236,126779.0
2024-01-31 14:05:00,102.73,102.84,102.65,102.71,69428.0,100.2139,100.3212,100.1358,100.1944,69428.0
2024-01-31 14:10:00,102.72,102.84,102.67,102.73,100369.0,100.2041,100.3212,100.1553,100.2139,100369.0
2024-01-31 14:15:00,102.73,102.79,102.63,102.65,115267.0,100.2139,100.2724,100.1163,100.1358,115267.0
2024-01-31 14:20:00,102.65,102.71,102.56,102.64,83311.0,100.1358,100.1944,100.048,100.1261,83311.0
2024-01-31 14:25:00,102.62,102.71,102.62,102.67,28606.0,100.1066,100.1944,100.1066,100.1553,28606.0
2024-01-31 14:30:00,102.66,102.84,102.59,102.78,89880.0,100.1456,100.3212,100.0773,100.2626,89880.0
2024-01-31 14:35:00,102.78,103.14,102.64,103.08,140641.0,100.2626,100.6138,100.1261,100.5553,140641.0
2024-01-31 14:40:00,103.1,103.28,103.06,103.21,64471.0,100.5748,100.7504,100.5358,100.6821,64471.0
2024-01-31 14:45:00,103.21,103.31,103.06,103.08,83210.0,100.6821,100.7797,100.5358,100.5553,83210.0
2024-01-31 14:50:00,103.09,103.09,102.81,102.94,75198.0,100.5651,100.5651,100.2919,100.4187,75198.0
2024-01-31 14:55:00,102.93,103.0,102.74,102.77,71212.0,100.409,100.4773,100.2236,100.2529,71212.0
2024-01-31 15:00:00,102.78,102.79,102.23,102.32,143799.0,100.2626,100.2724,99.7261,99.8139,143799.0
2024-01-31 15:05:00,102.31,102.36,102.1,102.34,108068.0,99.8042,99.8529,99.5993,99.8334,108068.0
2024-01-31 15:10:00,102.34,102.43,102.24,102.37,93425.0,99.8334,99.9212,99.7359,99.8627,93425.0
2024-01-31 15:15:00,102.36,102.45,102.25,102.26,95266.0,99.8529,99.9407,99.7456,99.7554,95266.0
2024-01-31 15:20:00,102.26,102.49,102.23,102.4,107404.0,99.7554,99.9798,99.7261,99.892,107404.0
2024-01-31 15:25:00,102.38,102.43,102.31,102.35,56042.0,99.8724,99.9212,99.8042,99.8432,56042.0
2024-01-31 15:30:00,102.34,102.37,102.16,102.18,74152.0,99.8334,99.8627,99.6578,99.6773,74152.0
2024-01-31 15:35:00,102.18,102.21,102.11,102.21,61805.0,99.6773,99.7066,99.6091,99.7066,61805.0
2024-01-31 15:40:00,102.2,102.24,102.15,102.15,84594.0,99.6969,99.7359,99.6481,99.6481,84594.0
2024-01-31 15:45:00,102.15,102.2,102.11,102.13,211539.0,99.6481,99.6969,99.6091,99.6286,211539.0
2024-01-31 15:50:00,102.13,102.13,102.03,102.12,194074.0,99.6286,99.6286,99.531,99.6188,194074.0
2024-01-31 15:55:00,102.12,102.19,102.06,102.08,296946.0,99.6188,99.6871,99.5603,99.5798,296946.0
2024-02-01 09:30:00,102.39,102.59,102.39,102.58,50419.0,99.8822,100.0773,99.8822,100.0675,50419.0
2024-02-01 09:35:00,102.6,102.61,102.53,102.56,12180.0,100.0871,100.0968,100.0188,100.048,12180.0
2024-02-01 09:40:00,102.56,102.67,102.54,102.66,203305.0,100.048,100.1553,100.0285,100.1456,203305.0
2024-02-01 09:45:00,102.65,102.68,102.54,102.56,94600.0,100.1358,100.1651,100.0285,100.048,94600.0
2024-02-01 09:50:00,102.56,102.62,102.55,102.56,175913.0,100.048,100.1066,100.0383,100.048,175913.0
2024-02-01 09:55:00,102.54,102.57,102.49,102.55,62458.0,100.0285,100.0578,99.9798,100.0383,62458.0
2024-02-01 10:00:00,102.54,102.55,102.36,102.55,1061644.0,100.0285,100.0383,99.8529,100.0383,1061644.0
2024-02-01 10:05:00,102.55,102.71,102.52,102.71,38647.0,100.0383,100.1944,100.009,100.1944,38647.0
2024-02-01 10:10:00,102.71,102.71,102.61,102.65,45032.0,100.1944,100.1944,100.0968,100.1358,45032.0
2024-02-01 10:15:00,102.66,102.71,102.62,102.63,63586.0,100.1456,100.1944,100.1066,100.1163,63586.0
2024-02-01 10:20:00,102.63,102.63,102.51,102.57,61964.0,100.1163,100.1163,99.9993,100.0578,61964.0
2024-02-01 10:25:00,102.59,102.73,102.56,102.72,71543.0,100.0773,100.2139,100.048,100.2041,71543.0
2024-02-01 10:30:00,102.71,102.72,102.64,102.66,45846.0,100.1944,100.2041,100.1261,100.1456,45846.0
2024-02-01 10:35:00,102.67,102.69,102.65,102.66,86761.0,100.1553,100.1749,100.1358,100.1456,86761.0
2024-02-01 10:40:00,102.66,102.67,102.59,102.62,33710.0,100.1456,100.1553,100.0773,100.1066,33710.0
2024-02-01 10:45:00,102.62,102.65,102.57,102.57,33462.0,100.1066,100.1358,100.0578,100.0578,33462.0
2024-02-01 10:50:00,102.56,102.57,102.38,102.38,35562.0,100.048,100.0578,99.8724,99.8724,35562.0
2024-02-01 10:55:00,102.38,102.4,102.3,102.3,42160.0,99.8724,99.892,99.7944,99.7944,42160.0
2024-02-01 11:00:00,102.3,102.35,102.28,102.33,40444.0,99.7944,99.8432,99.7749,99.8237,40444.0
2024-02-01 11:05:00,102.33,102.39,102.3,102.33,53939.0,99.8237,99.8822,99.7944,99.8237,53939.0
2024-02-01 11:10:00,102.33,102.37,102.24,102.3,74103.0,99.8237,99.8627,99.7359,99.7944,74103.0
2024-02-01 11:15:00,102.3,102.38,102.3,102.33,66657.0,99.7944,99.8724,99.7944,99.8237,66657.0
2024-02-01 11:20:00,102.33,102.42,102.31,102.41,85962.0,99.8237,99.9115,99.8042,99.9017,85962.0
2024-02-01 11:25:00,102.41,102.43,102.37,102.41,98300.0,99.9017,99.9212,99.8627,99.9017,98300.0
2024-02-01 11:30:00,102.41,102.55,102.4,102.54,69793.0,99.9017,100.0383,99.892,100.0285,69793.0
2024-02-01 11:35:00,102.54,102.59,102.49,102.59,23824.0,100.0285,100.0773,99.9798,100.0773,23824.0
2024-02-01 11:40:00,102.59,102.63,102.57,102.62,23988.0,100.0773,100.1163,100.0578,100.1066,23988.0
2024-02-01 11:45:00,102.63,102.65,102.59,102.62,19691.0,100.1163,100.1358,100.0773,100.1066,19691.0
2024-02-01 11:50:00,102.62,102.69,102.62,102.67,84671.0,100.1066,100.1749,100.1066,100.1553,84671.0
2024-02-01 11:55:00,102.67,102.68,102.63,102.66,18742.0,100.1553,100.1651,100.1163,100.1456,18742.0
2024-02-01 12:00:00,102.66,102.85,102.65,102.81,39673.0,100.1456,100.3309,100.1358,100.2919,39673.0
2024-02-01 12:05:00,102.82,102.96,102.82,102.95,26655.0,100.3017,100.4382,100.3017,100.4285,26655.0
2024-02-01 12:10:00,102.95,102.98,102.87,102.89,68200.0,100.4285,100.4577,100.3504,100.37,68200.0
2024-02-01 12:15:00,102.89,102.91,102.84,102.84,28787.0,100.37,100.3895,100.3212,100.3212,28787.0
2024-02-01 12:20:00,102.84,102.86,102.8,102.86,26288.0,100.3212,100.3407,100.2822,100.3407,26288.0
2024-02-01 12:25:00,102.86,102.86,102.79,102.81,29936.0,100.3407,100.3407,100.2724,100.2919,29936.0
2024-02-01 12:30:00,102.81,102.85,102.81,102.83,162004.0,100.2919,100.3309,100.2919,100.3114,162004.0
2024-02-01 12:35:00,102.83,102.87,102.82,102.85,28554.0,100.3114,100.3504,100.3017,100.3309,28554.0
2024-02-01 12:40:00,102.85,102.87,102.81,102.86,30374.0,100.3309,100.3504,100.2919,100.3407,30374.0
2024-02-01 12:45:00,102.84,102.96,102.84,102.96,20339.0,100.3212,100.4382,100.3212,100.4382,20339.0
2024-02-01 12:50:00,102.96,103.09,102.96,103.08,125371.0,100.4382,100.5651,100.4382,100.5553,125371.0
2024-02-01 12:55:00,103.08,103.12,102.93,102.98,91269.0,100.5553,100.5943,100.409,100.4577,91269.0
2024-02-01 13:00:00,102.98,102.99,102.8,102.81,46320.0,100.4577,100.4675,100.2822,100.2919,46320.0
2024-02-01 13:05:00,102.8,102.83,102.76,102.79,36782.0,100.2822,100.3114,100.2431,100.2724,36782.0
2024-02-01 13:10:00,102.79,102.93,102.79,102.93,28250.0,100.2724,100.409,100.2724,100.409,28250.0
2024-02-01 13:15:00,102.92,102.94,102.87,102.92,19507.0,100.3992,100.4187,100.3504,100.3992,19507.0
2024-02-01 13:20:00,102.92,102.94,102.86,102.9,20455.0,100.3992,100.4187,100.3407,100.3797,20455.0
2024-02-01 13:25:00,102.91,102.94,102.89,102.9,12233.0,100.3895,100.4187,100.37,100.3797,12233.0
2024-02-01 13:30:00,102.91,103.02,102.91,102.97,26263.0,100.3895,100.4968,100.3895,100.448,26263.0
2024-02-01 13:35:00,102.97,103.01,102.83,102.87,81106.0,100.448,100.487,100.3114,100.3504,81106.0
2024-02-01 13:40:00,102.87,102.9,102.85,102.89,40206.0,100.3504,100.3797,100.3309,100.37,40206.0
2024-02-01 13:45:00,102.9,102.98,102.89,102.96,20112.0,100.3797,100.4577,100.37,100.4382,20112.0
2024-02-01 13:50:00,102.96,102.99,102.95,102.97,16082.0,100.4382,100.4675,100.4285,100.448,16082.0
2024-02-01 13:55:00,102.95,103.01,102.94,102.96,23668.0,100.4285,100.487,100.4187,100.4382,23668.0
2024-02-01 14:00:00,102.97,103.02,102.96,103.02,13600.0,100.448,100.4968,100.4382,100.4968,13600.0
2024-02-01 14:05:00,103.02,103.08,103.02,103.08,29750.0,100.4968,100.5553,100.4968,100.5553,29750.0
2024-02-01 14:10:00,103.08,103.1,102.98,102.98,47393.0,100.5553,100.5748,100.4577,100.4577,47393.0
2024-02-01 14:15:00,102.97,103.03,102.96,103.02,18408.0,100.448,100.5065,100.4382,100.4968,18408.0
2024-02-01 14:20:00,103.04,103.05,103.0,103.02,18289.0,100.5163,100.526,100.4773,100.4968,18289.0
2024-02-01 14:25:00,103.01,103.04,102.97,103.0,33468.0,100.487,100.5163,100.448,100.4773,33468.0
2024-02-01 14:30:00,103.0,103.02,102.92,102.92,27771.0,100.4773,100.4968,100.3992,100.3992,27771.0
2024-02-01 14:35:00,102.93,103.04,102.93,103.03,26542.0,100.409,100.5163,100.409,100.5065,26542.0
2024-02-01 14:40:00,103.03,103.08,103.03,103.07,19827.0,100.5065,100.5553,100.5065,100.5455,19827.0
2024-02-01 14:45:00,103.07,103.18,103.06,103.13,59917.0,100.5455,100.6529,100.5358,100.6041,59917.0
2024-02-01 14:50:00,103.14,103.16,103.12,103.12,19449.0,100.6138,100.6333,100.5943,100.5943,19449.0
2024-02-01 14:55:00,103.12,103.18,103.12,103.18,16538.0,100.5943,100.6529,100.5943,100.6529,16538.0
2024-02-01 15:00:00,103.18,103.24,103.16,103.23,35698.0,100.6529,100.7114,100.6333,100.7016,35698.0
2024-02-01 15:05:00,103.24,103.26,103.18,103.19,37527.0,100.7114,100.7309,100.6529,100.6626,37527.0
2024-02-01 15:10:00,103.19,103.19,103.12,103.18,48688.0,100.6626,100.6626,100.5943,100.6529,48688.0
2024-02-01 15:15:00,103.18,103.21,103.17,103.2,23999.0,100.6529,100.6821,100.6431,100.6724,23999.0
2024-02-01 15:20:00,103.19,103.19,103.17,103.19,20299.0,100.6626,100.6626,100.6431,100.6626,20299.0
2024-02-01 15:25:00,103.19,103.21,103.18,103.2,27251.0,100.6626,100.6821,100.6529,100.6724,27251.0
2024-02-01 15:30:00,103.21,103.24,103.2,103.22,23175.0,100.6821,100.7114,100.6724,100.6919,23175.0
2024-02-01 15:35:00,103.22,103.25,103.21,103.25,22271.0,100.6919,100.7211,100.6821,100.7211,22271.0
2024-02-01 15:40:00,103.25,103.27,103.23,103.23,75153.0,100.7211,100.7406,100.7016,100.7016,75153.0
2024-02-01 15:45:00,103.23,103.26,103.16,103.17,52467.0,100.7016,100.7309,100.6333,100.6431,52467.0
2024-02-01 15:50:00,103.17,103.19,103.12,103.18,94463.0,100.6431,100.6626,100.5943,100.6529,94463.0
2024-02-01 15:55:00,103.18,103.32,103.18,103.31,1967924.0,100.6529,100.7894,100.6529,100.7797,1967924.0
2024-02-02 09:30:00,103.12,103.16,102.99,103.03,108452.0,100.5943,100.6333,100.4675,100.5065,108452.0
2024-02-02 09:35:00,103.02,103.09,102.97,103.06,157425.0,100.4968,100.5651,100.448,100.5358,157425.0
2024-02-02 09:40:00,103.07,103.11,102.99,103.09,23334.0,100.5455,100.5846,100.4675,100.5651,23334.0
2024-02-02 09:45:00,103.1,103.25,103.1,103.15,22676.0,100.5748,100.7211,100.5748,100.6236,22676.0
2024-02-02 09:50:00,103.14,103.14,103.03,103.09,66676.0,100.6138,100.6138,100.5065,100.5651,66676.0
2024-02-02 09:55:00,103.09,103.21,103.09,103.2,52412.0,100.5651,100.6821,100.5651,100.6724,52412.0
2024-02-02 10:00:00,103.19,103.22,103.09,103.11,98375.0,100.6626,100.6919,100.5651,100.5846,98375.0
2024-02-02 10:05:00,103.11,103.15,103.02,103.07,70490.0,100.5846,100.6236,100.4968,100.5455,70490.0
2024-02-02 10:10:00,103.08,103.15,103.02,103.12,105011.0,100.5553,100.6236,100.4968,100.5943,105011.0
2024-02-02 10:15:00,103.12,103.17,103.09,103.14,106427.0,100.5943,100.6431,100.5651,100.6138,106427.0
2024-02-02 10:20:00,103.14,103.26,103.12,103.25,111327.0,100.6138,100.7309,100.5943,100.7211,111327.0
2024-02-02 10:25:00,103.26,103.26,103.15,103.19,110962.0,100.7309,100.7309,100.6236,100.6626,110962.0
2024-02-02 10:30:00,103.19,103.2,103.07,103.16,32311.0,100.6626,100.6724,100.5455,100.6333,32311.0
2024-02-02 10:35:00,103.15,103.24,103.1,103.24,19763.0,100.6236,100.7114,100.5748,100.7114,19763.0
2024-02-02 10:40:00,103.25,103.42,103.25,103.41,36836.0,100.7211,100.887,100.7211,100.8772,36836.0
2024-02-02 10:45:00,103.42,103.47,103.35,103.36,35723.0,100.887,100.9357,100.8187,100.8284,35723.0
2024-02-02 10:50:00,103.37,103.38,103.32,103.33,44117.0,100.8382,100.848,100.7894,100.7992,44117.0
2024-02-02 10:55:00,103.34,103.44,103.32,103.39,21636.0,100.8089,100.9065,100.7894,100.8577,21636.0
2024-02-02 11:00:00,103.41,103.43,103.29,103.31,49039.0,100.8772,100.8967,100.7602,100.7797,49039.0
2024-02-02 11:05:00,103.32,103.39,103.31,103.35,22287.0,100.7894,100.8577,100.7797,100.8187,22287.0
2024-02-02 11:10:00,103.36,103.4,103.33,103.37,21372.0,100.8284,100.8675,100.7992,100.8382,21372.0
2024-02-02 11:15:00,103.36,103.38,103.34,103.34,26734.0,100.8284,100.848,100.8089,100.8089,26734.0
2024-02-02 11:20:00,103.34,103.36,103.29,103.31,38381.0,100.8089,100.8284,100.7602,100.7797,38381.0
2024-02-02 11:25:00,103.32,103.47,103.29,103.45,72358.0,100.7894,100.9357,100.7602,100.9162,72358.0
2024-02-02 11:30:00,103.45,103.51,103.44,103.48,32085.0,100.9162,100.9748,100.9065,100.9455,32085.0
2024-02-02 11:35:00,103.47,103.52,103.45,103.52,27754.0,100.9357,100.9845,100.9162,100.9845,27754.0
2024-02-02 11:40:00,103.53,103.56,103.51,103.54,26903.0,100.9943,101.0235,100.9748,101.004,26903.0
2024-02-02 11:45:00,103.54,103.58,103.52,103.57,33457.0,101.004,101.0431,100.9845,101.0333,33457.0
2024-02-02 11:50:00,103.56,103.6,103.56,103.58,27682.0,101.0235,101.0626,101.0235,101.0431,27682.0
2024-02-02 11:55:00,103.57,103.58,103.5,103.54,69859.0,101.0333,101.0431,100.965,101.004,69859.0
2024-02-02 12:00:00,103.54,103.58,103.52,103.54,23094.0,101.004,101.0431,100.9845,101.004,23094.0
2024-02-02 12:05:00,103.54,103.57,103.49,103.5,24062.0,101.004,101.0333,100.9553,100.965,24062.0
2024-02-02 12:10:00,103.49,103.53,103.47,103.47,56815.0,100.9553,100.9943,100.9357,100.9357,56815.0
2024-02-02 12:15:00,103.48,103.57,103.47,103.57,24579.0,100.9455,101.0333,100.9357,101.0333,24579.0
2024-02-02 12:20:00,103.57,103.57,103.53,103.56,28052.0,101.0333,101.0333,100.9943,101.0235,28052.0
2024-02-02 12:25:00,103.56,103.68,103.52,103.68,30468.0,101.0235,101.1406,100.9845,101.1406,30468.0
2024-02-02 12:30:00,103.68,103.72,103.65,103.66,37718.0,101.1406,101.1796,101.1113,101.1211,37718.0
2024-02-02 12:35:00,103.66,103.72,103.65,103.7,19528.0,101.1211,101.1796,101.1113,101.1601,19528.0
2024-02-02 12:40:00,103.71,103.72,103.34,103.39,118920.0,101.1699,101.1796,100.8089,100.8577,118920.0
2024-02-02 12:45:00,103.39,103.46,103.29,103.43,154819.0,100.8577,100.926,100.7602,100.8967,154819.0
2024-02-02 12:50:00,103.42,103.42,103.31,103.39,23262.0,100.887,100.887,100.7797,100.8577,23262.0
2024-02-02 12:55:00,103.41,103.54,103.39,103.54,89614.0,100.8772,101.004,100.8577,101.004,89614.0
2024-02-02 13:00:00,103.54,103.59,103.54,103.58,15723.0,101.004,101.0528,101.004,101.0431,15723.0
2024-02-02 13:05:00,103.59,103.65,103.52,103.54,27083.0,101.0528,101.1113,100.9845,101.004,27083.0
2024-02-02 13:10:00,103.55,103.6,103.54,103.59,12523.0,101.0138,101.0626,101.004,101.0528,12523.0
2024-02-02 13:15:00,103.6,103.66,103.44,103.65,297154.0,101.0626,101.1211,100.9065,101.1113,297154.0
2024-02-02 13:20:00,103.65,103.7,103.59,103.68,39123.0,101.1113,101.1601,101.0528,101.1406,39123.0
2024-02-02 13:25:00,103.68,103.69,103.52,103.56,43685.0,101.1406,101.1504,100.9845,101.0235,43685.0
2024-02-02 13:30:00,103.57,103.58,103.53,103.57,27407.0,101.0333,101.0431,100.9943,101.0333,27407.0
2024-02-02 13:35:00,103.57,103.62,103.49,103.61,31592.0,101.0333,101.0821,100.9553,101.0723,31592.0
2024-02-02 13:40:00,103.61,103.66,103.61,103.65,11562.0,101.0723,101.1211,101.0723,101.1113,11562.0
2024-02-02 13:45:00,103.66,103.69,103.58,103.64,41990.0,101.1211,101.1504,101.0431,101.1016,41990.0
2024-02-02 13:50:00,103.65,103.69,103.62,103.66,22036.0,101.1113,101.1504,101.0821,101.1211,22036.0
2024-02-02 13:55:00,103.66,103.69,103.64,103.68,12333.0,101.1211,101.1504,101.1016,101.1406,12333.0
2024-02-02 14:00:00,103.69,103.78,103.68,103.75,24600.0,101.1504,101.2382,101.1406,101.2089,24600.0
2024-02-02 14:05:00,103.72,103.77,103.71,103.76,38068.0,101.1796,101.2284,101.1699,101.2186,38068.0
2024-02-02 14:10:00,103.76,103.83,103.74,103.79,34967.0,101.2186,101.2869,101.1991,101.2479,34967.0
2024-02-02 14:15:00,103.8,103.86,103.78,103.78,77447.0,101.2577,101.3162,101.2382,101.2382,77447.0
2024-02-02 14:20:00,103.79,103.81,103.72,103.79,53410.0,101.2479,101.2674,101.1796,101.2479,53410.0
2024-02-02 14:25:00,103.8,103.81,103.75,103.78,26574.0,101.2577,101.2674,101.2089,101.2382,26574.0
2024-02-02 14:30:00,103.79,103.87,103.77,103.87,27577.0,101.2479,101.326,101.2284,101.326,27577.0
2024-02-02 14:35:00,103.87,103.89,103.85,103.88,49417.0,101.326,101.3455,101.3064,101.3357,49417.0
2024-02-02 14:40:00,103.88,103.92,103.87,103.88,26231.0,101.3357,101.3747,101.326,101.3357,26231.0
2024-02-02 14:45:00,103.87,103.92,103.86,103.91,58435.0,101.326,101.3747,101.3162,101.365,58435.0
2024-02-02 14:50:00,103.91,103.91,103.84,103.89,43545.0,101.365,101.365,101.2967,101.3455,43545.0
2024-02-02 14:55:00,103.89,103.92,103.82,103.91,29429.0,101.3455,101.3747,101.2772,101.365,29429.0
2024-02-02 15:00:00,103.92,103.92,103.85,103.9,39342.0,101.3747,101.3747,101.3064,101.3552,39342.0
2024-02-02 15:05:00,103.89,103.95,103.88,103.95,15270.0,101.3455,101.404,101.3357,101.404,15270.0
2024-02-02 15:10:00,103.95,103.99,103.93,103.93,57103.0,101.404,101.443,101.3845,101.3845,57103.0
2024-02-02 15:15:00,103.93,103.96,103.92,103.95,39643.0,101.3845,101.4137,101.3747,101.404,39643.0
2024-02-02 15:20:00,103.95,103.96,103.85,103.86,53184.0,101.404,101.4137,101.3064,101.3162,53184.0
2024-02-02 15:25:00,103.87,103.98,103.86,103.98,25493.0,101.326,101.4333,101.3162,101.4333,25493.0
2024-02-02 15:30:00,103.98,103.98,103.84,103.85,61833.0,101.4333,101.4333,101.2967,101.3064,61833.0
2024-02-02 15:35:00,103.87,103.89,103.82,103.86,58534.0,101.326,101.3455,101.2772,101.3162,58534.0
2024-02-02 15:40:00,103.85,103.87,103.82,103.82,47428.0,101.3064,101.326,101.2772,101.2772,47428.0
2024-02-02 15:45:00,103.81,103.84,103.77,103.82,239799.0,101.2674,101.2967,101.2284,101.2772,239799.0
2024-02-02 15:50:00,103.82,103.9,103.8,103.89,105598.0,101.2772,101.3552,101.2577,101.3455,105598.0
2024-02-02 15:55:00,103.89,103.92,103.74,103.74,121509.0,101.3455,101.3747,101.1991,101.1991,121509.0
2024-02-05 09:30:00,103.47,103.47,103.33,103.43,61661.0,100.9357,100.9357,100.7992,100.8967,61661.0
2024-02-05 09:35:00,103.41,103.42,103.3,103.34,55747.0,100.8772,100.887,100.7699,100.8089,55747.0
2024-02-05 09:40:00,103.34,103.37,103.3,103.37,50616.0,100.8089,100.8382,100.7699,100.8382,50616.0
2024-02-05 09:45:00,103.38,103.47,103.38,103.43,56213.0,100.848,100.9357,100.848,100.8967,56213.0
2024-02-05 09:50:00,103.42,103.42,103.37,103.4,15853.0,100.887,100.887,100.8382,100.8675,15853.0
2024-02-05 09:55:00,103.42,103.45,103.39,103.43,46479.0,100.887,100.9162,100.8577,100.8967,46479.0
2024-02-05 10:00:00,103.41,103.41,103.17,103.18,51154.0,100.8772,100.8772,100.6431,100.6529,51154.0
2024-02-05 10:05:00,103.17,103.25,103.13,103.14,24490.0,100.6431,100.7211,100.6041,100.6138,24490.0
2024-02-05 10:10:00,103.16,103.19,103.07,103.11,19647.0,100.6333,100.6626,100.5455,100.5846,19647.0
2024-02-05 10:15:00,103.11,103.11,102.89,102.95,29379.0,100.5846,100.5846,100.37,100.4285,29379.0
2024-02-05 10:20:00,102.94,102.98,102.88,102.94,28989.0,100.4187,100.4577,100.3602,100.4187,28989.0
2024-02-05 10:25:00,102.95,103.05,102.95,103.04,33273.0,100.4285,100.526,100.4285,100.5163,33273.0
2024-02-05 10:30:00,103.04,103.07,103.01,103.05,34113.0,100.5163,100.5455,100.487,100.526,34113.0
2024-02-05 10:35:00,103.04,103.09,103.02,103.02,32339.0,100.5163,100.5651,100.4968,100.4968,32339.0
2024-02-05 10:40:00,103.02,103.02,102.83,102.87,54604.0,100.4968,100.4968,100.3114,100.3504,54604.0
2024-02-05 10:45:00,102.86,102.92,102.82,102.92,30743.0,100.3407,100.3992,100.3017,100.3992,30743.0
2024-02-05 10:50:00,102.92,102.95,102.89,102.93,26964.0,100.3992,100.4285,100.37,100.409,26964.0
2024-02-05 10:55:00,102.93,102.94,102.88,102.93,24110.0,100.409,100.4187,100.3602,100.409,24110.0
2024-02-05 11:00:00,102.93,102.95,102.9,102.95,32707.0,100.409,100.4285,100.3797,100.4285,32707.0
2024-02-05 11:05:00,102.95,103.04,102.94,103.04,24713.0,100.4285,100.5163,100.4187,100.5163,24713.0
2024-02-05 11:10:00,103.04,103.08,103.02,103.06,19681.0,100.5163,100.5553,100.4968,100.5358,19681.0
2024-02-05 11:15:00,103.07,103.1,103.05,103.09,14923.0,100.5455,100.5748,100.526,100.5651,14923.0
2024-02-05 11:20:00,103.1,103.11,103.01,103.02,38586.0,100.5748,100.5846,100.487,100.4968,38586.0
2024-02-05 11:25:00,103.02,103.04,103.0,103.01,23920.0,100.4968,100.5163,100.4773,100.487,23920.0
2024-02-05 11:30:00,103.01,103.12,103.01,103.12,13270.0,100.487,100.5943,100.487,100.5943,13270.0
2024-02-05 11:35:00,103.13,103.13,103.09,103.11,12846.0,100.6041,100.6041,100.5651,100.5846,12846.0
2024-02-05 11:40:00,103.1,103.1,103.03,103.08,37630.0,100.5748,100.5748,100.5065,100.5553,37630.0
2024-02-05 11:45:00,103.08,103.14,103.08,103.14,17646.0,100.5553,100.6138,100.5553,100.6138,17646.0
2024-02-05 11:50:00,103.12,103.16,103.11,103.13,15604.0,100.5943,100.6333,100.5846,100.6041,15604.0
2024-02-05 11:55:00,103.14,103.19,103.14,103.19,12069.0,100.6138,100.6626,100.6138,100.6626,12069.0
2024-02-05 12:00:00,103.18,103.21,103.17,103.2,26576.0,100.6529,100.6821,100.6431,100.6724,26576.0
2024-02-05 12:05:00,103.2,103.25,103.2,103.25,34122.0,100.6724,100.7211,100.6724,100.7211,34122.0
2024-02-05 12:10:00,103.25,103.29,103.24,103.27,42060.0,100.7211,100.7602,100.7114,100.7406,42060.0
2024-02-05 12:15:00,103.26,103.29,103.25,103.27,32809.0,100.7309,100.7602,100.7211,100.7406,32809.0
2024-02-05 12:20:00,103.27,103.29,103.19,103.29,66770.0,100.7406,100.7602,100.6626,100.7602,66770.0
2024-02-05 12:25:00,103.29,103.32,103.26,103.31,70189.0,100.7602,100.7894,100.7309,100.7797,70189.0
2024-02-05 12:30:00,103.32,103.38,103.32,103.36,22743.0,100.7894,100.848,100.7894,100.8284,22743.0
2024-02-05 12:35:00,103.37,103.43,103.36,103.43,21598.0,100.8382,100.8967,100.8284,100.8967,21598.0
2024-02-05 12:40:00,103.42,103.46,103.42,103.44,20431.0,100.887,100.926,100.887,100.9065,20431.0
2024-02-05 12:45:00,103.44,103.44,103.38,103.41,15570.0,100.9065,100.9065,100.848,100.8772,15570.0
2024-02-05 12:50:00,103.41,103.42,103.35,103.39,18054.0,100.8772,100.887,100.8187,100.8577,18054.0
2024-02-05 12:55:00,103.38,103.41,103.37,103.39,14680.0,100.848,100.8772,100.8382,100.8577,14680.0
2024-02-05 13:00:00,103.38,103.39,103.32,103.37,39187.0,100.848,100.8577,100.7894,100.8382,39187.0
2024-02-05 13:05:00,103.38,103.42,103.37,103.42,20762.0,100.848,100.887,100.8382,100.887,20762.0
2024-02-05 13:10:00,103.42,103.49,103.41,103.49,19670.0,100.887,100.9553,100.8772,100.9553,19670.0
2024-02-05 13:15:00,103.48,103.49,103.41,103.44,20632.0,100.9455,100.9553,100.8772,100.9065,20632.0
2024-02-05 13:20:00,103.44,103.45,103.38,103.39,27702.0,100.9065,100.9162,100.848,100.8577,27702.0
2024-02-05 13:25:00,103.39,103.4,103.34,103.34,28107.0,100.8577,100.8675,100.8089,100.8089,28107.0
2024-02-05 13:30:00,103.34,103.41,103.34,103.41,14287.0,100.8089,100.8772,100.8089,100.8772,14287.0
2024-02-05 13:35:00,103.41,103.44,103.39,103.41,38781.0,100.8772,100.9065,100.8577,100.8772,38781.0
2024-02-05 13:40:00,103.42,103.44,103.38,103.43,32078.0,100.887,100.9065,100.848,100.8967,32078.0
2024-02-05 13:45:00,103.43,103.47,103.43,103.45,17976.0,100.8967,100.9357,100.8967,100.9162,17976.0
2024-02-05 13:50:00,103.45,103.46,103.4,103.41,19067.0,100.9162,100.926,100.8675,100.8772,19067.0
2024-02-05 13:55:00,103.41,103.45,103.38,103.44,10803.0,100.8772,100.9162,100.848,100.9065,10803.0
2024-02-05 14:00:00,103.44,103.45,103.4,103.41,14299.0,100.9065,100.9162,100.8675,100.8772,14299.0
2024-02-05 14:05:00,103.42,103.47,103.39,103.47,12888.0,100.887,100.9357,100.8577,100.9357,12888.0
2024-02-05 14:10:00,103.46,103.47,103.43,103.44,40391.0,100.926,100.9357,100.8967,100.9065,40391.0
2024-02-05 14:15:00,103.44,103.46,103.41,103.42,30825.0,100.9065,100.926,100.8772,100.887,30825.0
2024-02-05 14:20:00,103.43,103.49,103.42,103.47,20861.0,100.8967,100.9553,100.887,100.9357,20861.0
2024-02-05 14:25:00,103.49,103.52,103.48,103.5,18276.0,100.9553,100.9845,100.9455,100.965,18276.0
2024-02-05 14:30:00,103.51,103.58,103.51,103.58,35636.0,100.9748,101.0431,100.9748,101.0431,35636.0
2024-02-05 14:35:00,103.57,103.61,103.56,103.57,18543.0,101.0333,101.0723,101.0235,101.0333,18543.0
2024-02-05 14:40:00,103.58,103.6,103.56,103.57,18309.0,101.0431,101.0626,101.0235,101.0333,18309.0
2024-02-05 14:45:00,103.58,103.62,103.57,103.61,23529.0,101.0431,101.0821,101.0333,101.0723,23529.0
2024-02-05 14:50:00,103.61,103.62,103.57,103.6,28067.0,101.0723,101.0821,101.0333,101.0626,28067.0
2024-02-05 14:55:00,103.59,103.6,103.55,103.57,19556.0,101.0528,101.0626,101.0138,101.0333,19556.0
2024-02-05 15:00:00,103.58,103.58,103.49,103.49,62073.0,101.0431,101.0431,100.9553,100.9553,62073.0
2024-02-05 15:05:00,103.49,103.52,103.42,103.43,57514.0,100.9553,100.9845,100.887,100.8967,57514.0
2024-02-05 15:10:00,103.44,103.44,103.35,103.36,25428.0,100.9065,100.9065,100.8187,100.8284,25428.0
2024-02-05 15:15:00,103.35,103.42,103.32,103.4,36051.0,100.8187,100.887,100.7894,100.8675,36051.0
2024-02-05 15:20:00,103.4,103.45,103.38,103.45,23918.0,100.8675,100.9162,100.848,100.9162,23918.0
2024-02-05 15:25:00,103.45,103.53,103.44,103.53,18507.0,100.9162,100.9943,100.9065,100.9943,18507.0
2024-02-05 15:30:00,103.53,103.56,103.49,103.55,27718.0,100.9943,101.0235,100.9553,101.0138,27718.0
2024-02-05 15:35:00,103.56,103.56,103.47,103.48,29117.0,101.0235,101.0235,100.9357,100.9455,29117.0
2024-02-05 15:40:00,103.47,103.48,103.43,103.43,26834.0,100.9357,100.9455,100.8967,100.8967,26834.0
2024-02-05 15:45:00,103.43,103.49,103.41,103.41,16427.0,100.8967,100.9553,100.8772,100.8772,16427.0
2024-02-05 15:50:00,103.4,103.51,103.4,103.45,43019.0,100.8675,100.9748,100.8675,100.9162,43019.0
2024-02-05 15:55:00,103.47,103.5,103.33,103.33,48422.0,100.9357,100.965,100.7992,100.7992,48422.0
2024-02-06 09:30:00,103.63,103.7,103.56,103.62,68334.0,101.0918,101.1601,101.0235,101.0821,68334.0
2024-02-06 09:35:00,103.63,103.67,103.57,103.66,48306.0,101.0918,101.1308,101.0333,101.1211,48306.0
2024-02-06 09:40:00,103.66,103.77,103.66,103.77,21103.0,101.1211,101.2284,101.1211,101.2284,21103.0
2024-02-06 09:45:00,103.77,103.81,103.72,103.75,54024.0,101.2284,101.2674,101.1796,101.2089,54024.0
2024-02-06 09:50:00,103.77,103.77,103.63,103.73,52901.0,101.2284,101.2284,101.0918,101.1894,52901.0
2024-02-06 09:55:00,103.73,103.73,103.62,103.62,42317.0,101.1894,101.1894,101.0821,101.0821,42317.0
2024-02-06 10:00:00,103.61,103.61,103.51,103.55,28840.0,101.0723,101.0723,100.9748,101.0138,28840.0
2024-02-06 10:05:00,103.54,103.58,103.49,103.57,26031.0,101.004,101.0431,100.9553,101.0333,26031.0
2024-02-06 10:10:00,103.55,103.56,103.49,103.51,91907.0,101.0138,101.0235,100.9553,100.9748,91907.0
2024-02-06 10:15:00,103.51,103.65,103.49,103.64,34557.0,100.9748,101.1113,100.9553,101.1016,34557.0
2024-02-06 10:20:00,103.64,103.65,103.53,103.54,78560.0,101.1016,101.1113,100.9943,101.004,78560.0
2024-02-06 10:25:00,103.54,103.6,103.5,103.56,38718.0,101.004,101.0626,100.965,101.0235,38718.0
2024-02-06 10:30:00,103.56,103.62,103.55,103.62,65512.0,101.0235,101.0821,101.0138,101.0821,65512.0
2024-02-06 10:35:00,103.63,103.7,103.63,103.65,35314.0,101.0918,101.1601,101.0918,101.1113,35314.0
2024-02-06 10:40:00,103.65,103.66,103.58,103.64,27358.0,101.1113,101.1211,101.0431,101.1016,27358.0
2024-02-06 10:45:00,103.65,103.69,103.61,103.63,18218.0,101.1113,101.1504,101.0723,101.0918,18218.0
2024-02-06 10:50:00,103.63,103.67,103.6,103.67,18977.0,101.0918,101.1308,101.0626,101.1308,18977.0
2024-02-06 10:55:00,103.68,103.69,103.65,103.66,30287.0,101.1406,101.1504,101.1113,101.1211,30287.0
2024-02-06 11:00:00,103.66,103.67,103.58,103.63,42746.0,101.1211,101.1308,101.0431,101.0918,42746.0
2024-02-06 11:05:00,103.63,103.7,103.62,103.65,42920.0,101.0918,101.1601,101.0821,101.1113,42920.0
2024-02-06 11:10:00,103.65,103.69,103.6,103.61,42643.0,101.1113,101.1504,101.0626,101.0723,42643.0
2024-02-06 11:15:00,103.62,103.69,103.62,103.69,38795.0,101.0821,101.1504,101.0821,101.1504,38795.0
2024-02-06 11:20:00,103.69,103.76,103.69,103.76,129115.0,101.1504,101.2186,101.1504,101.2186,129115.0
2024-02-06 11:25:00,103.76,103.76,103.71,103.75,31566.0,101.2186,101.2186,101.1699,101.2089,31566.0
2024-02-06 11:30:00,103.74,103.76,103.72,103.73,20956.0,101.1991,101.2186,101.1796,101.1894,20956.0
2024-02-06 11:35:00,103.73,103.74,103.67,103.72,28933.0,101.1894,101.1991,101.1308,101.1796,28933.0
2024-02-06 11:40:00,103.72,103.75,103.67,103.7,24388.0,101.1796,101.2089,101.1308,101.1601,24388.0
2024-02-06 11:45:00,103.7,103.7,103.59,103.61,35147.0,101.1601,101.1601,101.0528,101.0723,35147.0
2024-02-06 11:50:00,103.6,103.62,103.55,103.62,39260.0,101.0626,101.0821,101.0138,101.0821,39260.0
2024-02-06 11:55:00,103.6,103.61,103.55,103.57,15319.0,101.0626,101.0723,101.0138,101.0333,15319.0
2024-02-06 12:00:00,103.56,103.6,103.52,103.55,56438.0,101.0235,101.0626,100.9845,101.0138,56438.0
2024-02-06 12:05:00,103.55,103.6,103.54,103.57,37076.0,101.0138,101.0626,101.004,101.0333,37076.0
2024-02-06 12:10:00,103.57,103.57,103.51,103.53,21822.0,101.0333,101.0333,100.9748,100.9943,21822.0
2024-02-06 12:15:00,103.53,103.6,103.53,103.57,19424.0,100.9943,101.0626,100.9943,101.0333,19424.0
2024-02-06 12:20:00,103.56,103.56,103.52,103.55,22915.0,101.0235,101.0235,100.9845,101.0138,22915.0
2024-02-06 12:25:00,103.55,103.65,103.54,103.65,20286.0,101.0138,101.1113,101.004,101.1113,20286.0
2024-02-06 12:30:00,103.65,103.67,103.58,103.63,34609.0,101.1113,101.1308,101.0431,101.0918,34609.0
2024-02-06 12:35:00,103.62,103.64,103.6,103.64,14325.0,101.0821,101.1016,101.0626,101.1016,14325.0
2024-02-06 12:40:00,103.64,103.67,103.63,103.67,10483.0,101.1016,101.1308,101.0918,101.1308,10483.0
2024-02-06 12:45:00,103.67,103.67,103.6,103.61,15373.0,101.1308,101.1308,101.0626,101.0723,15373.0
2024-02-06 12:50:00,103.61,103.66,103.61,103.63,21671.0,101.0723,101.1211,101.0723,101.0918,21671.0
2024-02-06 12:55:00,103.62,103.67,103.61,103.62,19605.0,101.0821,101.1308,101.0723,101.0821,19605.0
2024-02-06 13:00:00,103.61,103.69,103.6,103.67,53359.0,101.0723,101.1504,101.0626,101.1308,53359.0
2024-02-06 13:05:00,103.68,103.7,103.66,103.67,12209.0,101.1406,101.1601,101.1211,101.1308,12209.0
2024-02-06 13:10:00,103.67,103.67,103.58,103.61,13314.0,101.1308,101.1308,101.0431,101.0723,13314.0
2024-02-06 13:15:00,103.61,103.67,103.6,103.61,14350.0,101.0723,101.1308,101.0626,101.0723,14350.0
2024-02-06 13:20:00,103.6,103.61,103.57,103.58,29543.0,101.0626,101.0723,101.0333,101.0431,29543.0
2024-02-06 13:25:00,103.57,103.65,103.57,103.64,12855.0,101.0333,101.1113,101.0333,101.1016,12855.0
2024-02-06 13:30:00,103.65,103.7,103.64,103.68,37445.0,101.1113,101.1601,101.1016,101.1406,37445.0
2024-02-06 13:35:00,103.68,103.74,103.66,103.73,32109.0,101.1406,101.1991,101.1211,101.1894,32109.0
2024-02-06 13:40:00,103.73,103.74,103.69,103.74,24099.0,101.1894,101.1991,101.1504,101.1991,24099.0
2024-02-06 13:45:00,103.74,103.77,103.72,103.76,22526.0,101.1991,101.2284,101.1796,101.2186,22526.0
2024-02-06 13:50:00,103.77,103.77,103.73,103.75,42174.0,101.2284,101.2284,101.1894,101.2089,42174.0
2024-02-06 13:55:00,103.75,103.79,103.74,103.78,15396.0,101.2089,101.2479,101.1991,101.2382,15396.0
2024-02-06 14:00:00,103.78,103.79,103.7,103.73,81603.0,101.2382,101.2479,101.1601,101.1894,81603.0
2024-02-06 14:05:00,103.73,103.73,103.58,103.59,64444.0,101.1894,101.1894,101.0431,101.0528,64444.0
2024-02-06 14:10:00,103.59,103.6,103.54,103.55,15789.0,101.0528,101.0626,101.004,101.0138,15789.0
2024-02-06 14:15:00,103.55,103.58,103.52,103.57,20178.0,101.0138,101.0431,100.9845,101.0333,20178.0
2024-02-06 14:20:00,103.57,103.64,103.56,103.62,22039.0,101.0333,101.1016,101.0235,101.0821,22039.0
2024-02-06 14:25:00,103.62,103.65,103.58,103.6,33579.0,101.0821,101.1113,101.0431,101.0626,33579.0
2024-02-06 14:30:00,103.61,103.65,103.6,103.65,13776.0,101.0723,101.1113,101.0626,101.1113,13776.0
2024-02-06 14:35:00,103.64,103.65,103.56,103.58,24638.0,101.1016,101.1113,101.0235,101.0431,24638.0
2024-02-06 14:40:00,103.58,103.63,103.56,103.63,27098.0,101.0431,101.0918,101.0235,101.0918,27098.0
2024-02-06 14:45:00,103.62,103.69,103.62,103.69,47364.0,101.0821,101.1504,101.0821,101.1504,47364.0
2024-02-06 14:50:00,103.69,103.7,103.65,103.69,106721.0,101.1504,101.1601,101.1113,101.1504,106721.0
2024-02-06 14:55:00,103.69,103.75,103.68,103.74,20500.0,101.1504,101.2089,101.1406,101.1991,20500.0
2024-02-06 15:00:00,103.74,103.75,103.72,103.73,40665.0,101.1991,101.2089,101.1796,101.1894,40665.0
2024-02-06 15:05:00,103.73,103.81,103.73,103.78,84742.0,101.1894,101.2674,101.1894,101.2382,84742.0
2024-02-06 15:10:00,103.79,103.8,103.77,103.8,26177.0,101.2479,101.2577,101.2284,101.2577,26177.0
2024-02-06 15:15:00,103.79,103.8,103.73,103.76,19929.0,101.2479,101.2577,101.1894,101.2186,19929.0
2024-02-06 15:20:00,103.76,103.78,103.72,103.74,27222.0,101.2186,101.2382,101.1796,101.1991,27222.0
2024-02-06 15:25:00,103.74,103.78,103.72,103.75,21536.0,101.1991,101.2382,101.1796,101.2089,21536.0
2024-02-06 15:30:00,103.75,103.76,103.65,103.7,28451.0,101.2089,101.2186,101.1113,101.1601,28451.0
2024-02-06 15:35:00,103.69,103.73,103.67,103.69,64074.0,101.1504,101.1894,101.1308,101.1504,64074.0
2024-02-06 15:40:00,103.68,103.74,103.67,103.72,45783.0,101.1406,101.1991,101.1308,101.1796,45783.0
2024-02-06 15:45:00,103.72,103.77,103.71,103.77,31334.0,101.1796,101.2284,101.1699,101.2284,31334.0
2024-02-06 15:50:00,103.76,103.82,103.76,103.8,165652.0,101.2186,101.2772,101.2186,101.2577,165652.0
2024-02-06 15:55:00,103.8,103.94,103.8,103.92,127208.0,101.2577,101.3942,101.2577,101.3747,127208.0
2024-02-07 09:30:00,104.12,104.21,104.12,104.2,25039.0,101.5698,101.6576,101.5698,101.6479,25039.0
2024-02-07 09:35:00,104.2,104.25,104.19,104.22,22115.0,101.6479,101.6966,101.6381,101.6674,22115.0
2024-02-07 09:40:00,104.23,104.23,104.1,104.13,51002.0,101.6771,101.6771,101.5503,101.5796,51002.0
2024-02-07 09:45:00,104.13,104.18,104.09,104.18,9864.0,101.5796,101.6284,101.5406,101.6284,9864.0
2024-02-07 09:50:00,104.2,104.21,104.13,104.14,3759.0,101.6479,101.6576,101.5796,101.5893,3759.0
2024-02-07 09:55:00,104.12,104.15,104.08,104.15,6897.0,101.5698,101.5991,101.5308,101.5991,6897.0
2024-02-07 10:00:00,104.16,104.16,104.07,104.07,15574.0,101.6088,101.6088,101.5211,101.5211,15574.0
2024-02-07 10:05:00,104.08,104.16,104.06,104.14,10005.0,101.5308,101.6088,101.5113,101.5893,10005.0
2024-02-07 10:10:00,104.14,104.3,104.14,104.3,19675.0,101.5893,101.7454,101.5893,101.7454,19675.0
2024-02-07 10:15:00,104.3,104.37,104.26,104.31,11147.0,101.7454,101.8137,101.7064,101.7552,11147.0
2024-02-07 10:20:00,104.32,104.4,104.32,104.4,8397.0,101.7649,101.843,101.7649,101.843,8397.0
2024-02-07 10:25:00,104.41,104.51,104.39,104.49,50550.0,101.8527,101.9503,101.8332,101.9308,50550.0
2024-02-07 10:30:00,104.5,104.51,104.42,104.45,41925.0,101.9405,101.9503,101.8625,101.8917,41925.0
2024-02-07 10:35:00,104.48,104.48,104.37,104.41,12971.0,101.921,101.921,101.8137,101.8527,12971.0
2024-02-07 10:40:00,104.42,104.44,104.37,104.42,22866.0,101.8625,101.882,101.8137,101.8625,22866.0
2024-02-07 10:45:00,104.42,104.45,104.41,104.44,11115.0,101.8625,101.8917,101.8527,101.882,11115.0
2024-02-07 10:50:00,104.44,104.46,104.38,104.38,22253.0,101.882,101.9015,101.8235,101.8235,22253.0
2024-02-07 10:55:00,104.37,104.37,104.3,104.32,31586.0,101.8137,101.8137,101.7454,101.7649,31586.0
2024-02-07 11:00:00,104.32,104.33,104.25,104.3,18352.0,101.7649,101.7747,101.6966,101.7454,18352.0
2024-02-07 11:05:00,104.3,104.35,104.28,104.34,23315.0,101.7454,101.7942,101.7259,101.7844,23315.0
2024-02-07 11:10:00,104.35,104.37,104.32,104.35,66914.0,101.7942,101.8137,101.7649,101.7942,66914.0
2024-02-07 11:15:00,104.36,104.37,104.29,104.31,37646.0,101.8039,101.8137,101.7357,101.7552,37646.0
2024-02-07 11:20:00,104.3,104.3,104.24,104.24,9472.0,101.7454,101.7454,101.6869,101.6869,9472.0
2024-02-07 11:25:00,104.26,104.31,104.25,104.28,15985.0,101.7064,101.7552,101.6966,101.7259,15985.0
2024-02-07 11:30:00,104.29,104.32,104.25,104.25,13195.0,101.7357,101.7649,101.6966,101.6966,13195.0
2024-02-07 11:35:00,104.26,104.29,104.24,104.28,13566.0,101.7064,101.7357,101.6869,101.7259,13566.0
2024-02-07 11:40:00,104.29,104.32,104.27,104.31,15136.0,101.7357,101.7649,101.7162,101.7552,15136.0
2024-02-07 11:45:00,104.32,104.32,104.28,104.29,14082.0,101.7649,101.7649,101.7259,101.7357,14082.0
2024-02-07 11:50:00,104.29,104.36,104.29,104.36,17742.0,101.7357,101.8039,101.7357,101.8039,17742.0
2024-02-07 11:55:00,104.37,104.41,104.35,104.37,16054.0,101.8137,101.8527,101.7942,101.8137,16054.0
2024-02-07 12:00:00,104.37,104.39,104.33,104.37,11406.0,101.8137,101.8332,101.7747,101.8137,11406.0
2024-02-07 12:05:00,104.37,104.39,104.36,104.39,9510.0,101.8137,101.8332,101.8039,101.8332,9510.0
2024-02-07 12:10:00,104.39,104.39,104.3,104.36,33548.0,101.8332,101.8332,101.7454,101.8039,33548.0
2024-02-07 12:15:00,104.35,104.41,104.35,104.39,11544.0,101.7942,101.8527,101.7942,101.8332,11544.0
2024-02-07 12:20:00,104.39,104.39,104.32,104.34,28808.0,101.8332,101.8332,101.7649,101.7844,28808.0
2024-02-07 12:25:00,104.33,104.34,104.3,104.32,17472.0,101.7747,101.7844,101.7454,101.7649,17472.0
2024-02-07 12:30:00,104.3,104.32,104.25,104.29,26573.0,101.7454,101.7649,101.6966,101.7357,26573.0
2024-02-07 12:35:00,104.29,104.31,104.27,104.28,33321.0,101.7357,101.7552,101.7162,101.7259,33321.0
2024-02-07 12:40:00,104.28,104.31,104.24,104.3,24051.0,101.7259,101.7552,101.6869,101.7454,24051.0
2024-02-07 12:45:00,104.3,104.33,104.29,104.3,20046.0,101.7454,101.7747,101.7357,101.7454,20046.0
2024-02-07 12:50:00,104.31,104.34,104.29,104.34,30684.0,101.7552,101.7844,101.7357,101.7844,30684.0
2024-02-07 12:55:00,104.35,104.37,104.34,104.37,18086.0,101.7942,101.8137,101.7844,101.8137,18086.0
2024-02-07 13:00:00,104.37,104.5,104.28,104.29,115146.0,101.8137,101.9405,101.7259,101.7357,115146.0
2024-02-07 13:05:00,104.31,104.37,104.31,104.36,15618.0,101.7552,101.8137,101.7552,101.8039,15618.0
2024-02-07 13:10:00,104.38,104.44,104.38,104.39,17538.0,101.8235,101.882,101.8235,101.8332,17538.0
2024-02-07 13:15:00,104.43,104.45,104.39,104.42,29857.0,101.8722,101.8917,101.8332,101.8625,29857.0
2024-02-07 13:20:00,104.42,104.46,104.41,104.42,58733.0,101.8625,101.9015,101.8527,101.8625,58733.0
2024-02-07 13:25:00,104.42,104.5,104.42,104.5,28363.0,101.8625,101.9405,101.8625,101.9405,28363.0
2024-02-07 13:30:00,104.5,104.54,104.46,104.48,13060.0,101.9405,101.9795,101.9015,101.921,13060.0
2024-02-07 13:35:00,104.47,104.48,104.44,104.47,10098.0,101.9113,101.921,101.882,101.9113,10098.0
2024-02-07 13:40:00,104.46,104.46,104.38,104.41,43118.0,101.9015,101.9015,101.8235,101.8527,43118.0
2024-02-07 13:45:00,104.4,104.43,104.38,104.43,13211.0,101.843,101.8722,101.8235,101.8722,13211.0
2024-02-07 13:50:00,104.44,104.48,104.44,104.48,22416.0,101.882,101.921,101.882,101.921,22416.0
2024-02-07 13:55:00,104.48,104.49,104.45,104.46,15634.0,101.921,101.9308,101.8917,101.9015,15634.0
2024-02-07 14:00:00,104.46,104.47,104.43,104.46,4828.0,101.9015,101.9113,101.8722,101.9015,4828.0
2024-02-07 14:05:00,104.46,104.48,104.46,104.48,4159.0,101.9015,101.921,101.9015,101.921,4159.0
2024-02-07 14:10:00,104.48,104.51,104.47,104.48,14558.0,101.921,101.9503,101.9113,101.921,14558.0
2024-02-07 14:15:00,104.48,104.5,104.43,104.43,13196.0,101.921,101.9405,101.8722,101.8722,13196.0
2024-02-07 14:20:00,104.43,104.47,104.43,104.46,35768.0,101.8722,101.9113,101.8722,101.9015,35768.0
2024-02-07 14:25:00,104.48,104.48,104.43,104.45,13575.0,101.921,101.921,101.8722,101.8917,13575.0
2024-02-07 14:30:00,104.45,104.46,104.42,104.45,10961.0,101.8917,101.9015,101.8625,101.8917,10961.0
2024-02-07 14:35:00,104.45,104.48,104.42,104.47,52767.0,101.8917,101.921,101.8625,101.9113,52767.0
2024-02-07 14:40:00,104.47,104.49,104.46,104.48,33874.0,101.9113,101.9308,101.9015,101.921,33874.0
2024-02-07 14:45:00,104.48,104.53,104.47,104.51,186459.0,101.921,101.9698,101.9113,101.9503,186459.0
2024-02-07 14:50:00,104.51,104.53,104.5,104.52,8780.0,101.9503,101.9698,101.9405,101.96,8780.0
2024-02-07 14:55:00,104.52,104.53,104.51,104.52,7537.0,101.96,101.9698,101.9503,101.96,7537.0
2024-02-07 15:00:00,104.52,104.56,104.5,104.54,17173.0,101.96,101.9991,101.9405,101.9795,17173.0
2024-02-07 15:05:00,104.54,104.54,104.49,104.51,14143.0,101.9795,101.9795,101.9308,101.9503,14143.0
2024-02-07 15:10:00,104.52,104.53,104.5,104.51,2976.0,101.96,101.9698,101.9405,101.9503,2976.0
2024-02-07 15:15:00,104.5,104.53,104.45,104.49,39503.0,101.9405,101.9698,101.8917,101.9308,39503.0
2024-02-07 15:20:00,104.5,104.5,104.4,104.49,64590.0,101.9405,101.9405,101.843,101.9308,64590.0
2024-02-07 15:25:00,104.51,104.52,104.49,104.5,18633.0,101.9503,101.96,101.9308,101.9405,18633.0
2024-02-07 15:30:00,104.5,104.52,104.45,104.48,34607.0,101.9405,101.96,101.8917,101.921,34607.0
2024-02-07 15:35:00,104.47,104.52,104.47,104.51,11091.0,101.9113,101.96,101.9113,101.9503,11091.0
2024-02-07 15:40:00,104.51,104.52,104.44,104.47,22088.0,101.9503,101.96,101.882,101.9113,22088.0
2024-02-07 15:45:00,104.48,104.49,104.43,104.43,65325.0,101.921,101.9308,101.8722,101.8722,65325.0
2024-02-07 15:50:00,104.43,104.47,104.41,104.41,36447.0,101.8722,101.9113,101.8527,101.8527,36447.0
2024-02-07 15:55:00,104.41,104.48,104.41,104.48,46657.0,101.8527,101.921,101.8527,101.921,46657.0
2024-02-08 09:30:00,104.43,104.43,104.36,104.39,81270.0,101.8722,101.8722,101.8039,101.8332,81270.0
2024-02-08 09:35:00,104.4,104.43,104.37,104.38,46915.0,101.843,101.8722,101.8137,101.8235,46915.0
2024-02-08 09:40:00,104.38,104.4,104.26,104.3,98666.0,101.8235,101.843,101.7064,101.7454,98666.0
2024-02-08 09:45:00,104.31,104.34,104.28,104.3,50890.0,101.7552,101.7844,101.7259,101.7454,50890.0
2024-02-08 09:50:00,104.3,104.36,104.3,104.35,46065.0,101.7454,101.8039,101.7454,101.7942,46065.0
2024-02-08 09:55:00,104.35,104.39,104.34,104.37,25718.0,101.7942,101.8332,101.7844,101.8137,25718.0
2024-02-08 10:00:00,104.37,104.4,104.35,104.38,56534.0,101.8137,101.843,101.7942,101.8235,56534.0
2024-02-08 10:05:00,104.39,104.44,104.38,104.4,27021.0,101.8332,101.882,101.8235,101.843,27021.0
2024-02-08 10:10:00,104.41,104.41,104.33,104.33,31618.0,101.8527,101.8527,101.7747,101.7747,31618.0
2024-02-08 10:15:00,104.33,104.4,104.33,104.39,56609.0,101.7747,101.843,101.7747,101.8332,56609.0
2024-02-08 10:20:00,104.4,104.41,104.29,104.3,71254.0,101.843,101.8527,101.7357,101.7454,71254.0
2024-02-08 10:25:00,104.3,104.35,104.29,104.34,126753.0,101.7454,101.7942,101.7357,101.7844,126753.0
2024-02-08 10:30:00,104.34,104.4,104.29,104.36,129080.0,101.7844,101.843,101.7357,101.8039,129080.0
2024-02-08 10:35:00,104.36,104.38,104.29,104.31,44948.0,101.8039,101.8235,101.7357,101.7552,44948.0
2024-02-08 10:40:00,104.3,104.3,104.24,104.29,76245.0,101.7454,101.7454,101.6869,101.7357,76245.0
2024-02-08 10:45:00,104.3,104.34,104.3,104.34,46098.0,101.7454,101.7844,101.7454,101.7844,46098.0
2024-02-08 10:50:00,104.34,104.38,104.32,104.37,18094.0,101.7844,101.8235,101.7649,101.8137,18094.0
2024-02-08 10:55:00,104.38,104.4,104.35,104.39,58761.0,101.8235,101.843,101.7942,101.8332,58761.0
2024-02-08 11:00:00,104.39,104.39,104.32,104.33,59656.0,101.8332,101.8332,101.7649,101.7747,59656.0
2024-02-08 11:05:00,104.33,104.35,104.31,104.32,53344.0,101.7747,101.7942,101.7552,101.7649,53344.0
2024-02-08 11:10:00,104.32,104.35,104.31,104.32,34608.0,101.7649,101.7942,101.7552,101.7649,34608.0
2024-02-08 11:15:00,104.32,104.33,104.27,104.3,38913.0,101.7649,101.7747,101.7162,101.7454,38913.0
2024-02-08 11:20:00,104.3,104.35,104.28,104.3,26763.0,101.7454,101.7942,101.7259,101.7454,26763.0
2024-02-08 11:25:00,104.3,104.32,104.21,104.22,53809.0,101.7454,101.7649,101.6576,101.6674,53809.0
2024-02-08 11:30:00,104.21,104.28,104.21,104.28,42011.0,101.6576,101.7259,101.6576,101.7259,42011.0
2024-02-08 11:35:00,104.28,104.3,104.26,104.29,53335.0,101.7259,101.7454,101.7064,101.7357,53335.0
2024-02-08 11:40:00,104.3,104.33,104.27,104.28,40286.0,101.7454,101.7747,101.7162,101.7259,40286.0
2024-02-08 11:45:00,104.27,104.29,104.26,104.27,36806.0,101.7162,101.7357,101.7064,101.7162,36806.0
2024-02-08 11:50:00,104.28,104.32,104.27,104.31,45389.0,101.7259,101.7649,101.7162,101.7552,45389.0
2024-02-08 11:55:00,104.31,104.36,104.3,104.36,18815.0,101.7552,101.8039,101.7454,101.8039,18815.0
2024-02-08 12:00:00,104.36,104.37,104.3,104.31,48935.0,101.8039,101.8137,101.7454,101.7552,48935.0
2024-02-08 12:05:00,104.31,104.31,104.27,104.28,41533.0,101.7552,101.7552,101.7162,101.7259,41533.0
2024-02-08 12:10:00,104.28,104.33,104.27,104.32,59514.0,101.7259,101.7747,101.7162,101.7649,59514.0
2024-02-08 12:15:00,104.33,104.35,104.31,104.35,34876.0,101.7747,101.7942,101.7552,101.7942,34876.0
2024-02-08 12:20:00,104.34,104.35,104.32,104.34,76612.0,101.7844,101.7942,101.7649,101.7844,76612.0
2024-02-08 12:25:00,104.34,104.39,104.33,104.38,43807.0,101.7844,101.8332,101.7747,101.8235,43807.0
2024-02-08 12:30:00,104.37,104.38,104.35,104.37,31088.0,101.8137,101.8235,101.7942,101.8137,31088.0
2024-02-08 12:35:00,104.37,104.38,104.35,104.37,30030.0,101.8137,101.8235,101.7942,101.8137,30030.0
2024-02-08 12:40:00,104.37,104.37,104.31,104.32,83098.0,101.8137,101.8137,101.7552,101.7649,83098.0
2024-02-08 12:45:00,104.32,104.32,104.28,104.3,40880.0,101.7649,101.7649,101.7259,101.7454,40880.0
2024-02-08 12:50:00,104.3,104.33,104.29,104.31,32287.0,101.7454,101.7747,101.7357,101.7552,32287.0
2024-02-08 12:55:00,104.31,104.31,104.26,104.29,59602.0,101.7552,101.7552,101.7064,101.7357,59602.0
2024-02-08 13:00:00,104.3,104.46,104.28,104.43,92950.0,101.7454,101.9015,101.7259,101.8722,92950.0
2024-02-08 13:05:00,104.43,104.45,104.37,104.38,80411.0,101.8722,101.8917,101.8137,101.8235,80411.0
2024-02-08 13:10:00,104.4,104.41,104.38,104.39,48614.0,101.843,101.8527,101.8235,101.8332,48614.0
2024-02-08 13:15:00,104.4,104.4,104.35,104.36,52169.0,101.843,101.843,101.7942,101.8039,52169.0
2024-02-08 13:20:00,104.36,104.39,104.36,104.37,48052.0,101.8039,101.8332,101.8039,101.8137,48052.0
2024-02-08 13:25:00,104.38,104.42,104.37,104.41,53271.0,101.8235,101.8625,101.8137,101.8527,53271.0
2024-02-08 13:30:00,104.41,104.42,104.38,104.41,42094.0,101.8527,101.8625,101.8235,101.8527,42094.0
2024-02-08 13:35:00,104.42,104.46,104.42,104.45,16675.0,101.8625,101.9015,101.8625,101.8917,16675.0
2024-02-08 13:40:00,104.45,104.46,104.4,104.41,41160.0,101.8917,101.9015,101.843,101.8527,41160.0
2024-02-08 13:45:00,104.42,104.44,104.41,104.44,13345.0,101.8625,101.882,101.8527,101.882,13345.0
2024-02-08 13:50:00,104.44,104.44,104.38,104.4,18195.0,101.882,101.882,101.8235,101.843,18195.0
2024-02-08 13:55:00,104.4,104.42,104.39,104.42,9057.0,101.843,101.8625,101.8332,101.8625,9057.0
2024-02-08 14:00:00,104.44,104.45,104.4,104.41,10032.0,101.882,101.8917,101.843,101.8527,10032.0
2024-02-08 14:05:00,104.4,104.42,104.37,104.38,68078.0,101.843,101.8625,101.8137,101.8235,68078.0
2024-02-08 14:10:00,104.38,104.43,104.38,104.4,41683.0,101.8235,101.8722,101.8235,101.843,41683.0
2024-02-08 14:15:00,104.4,104.43,104.39,104.41,46554.0,101.843,101.8722,101.8332,101.8527,46554.0
2024-02-08 14:20:00,104.41,104.42,104.36,104.37,24524.0,101.8527,101.8625,101.8039,101.8137,24524.0
2024-02-08 14:25:00,104.37,104.39,104.36,104.37,20588.0,101.8137,101.8332,101.8039,101.8137,20588.0
2024-02-08 14:30:00,104.37,104.38,104.34,104.36,39169.0,101.8137,101.8235,101.7844,101.8039,39169.0
2024-02-08 14:35:00,104.36,104.36,104.3,104.35,24480.0,101.8039,101.8039,101.7454,101.7942,24480.0
2024-02-08 14:40:00,104.34,104.38,104.34,104.37,43242.0,101.7844,101.8235,101.7844,101.8137,43242.0
2024-02-08 14:45:00,104.37,104.4,104.36,104.37,43950.0,101.8137,101.843,101.8039,101.8137,43950.0
2024-02-08 14:50:00,104.38,104.41,104.38,104.39,106205.0,101.8235,101.8527,101.8235,101.8332,106205.0
2024-02-08 14:55:00,104.39,104.43,104.38,104.42,54999.0,101.8332,101.8722,101.8235,101.8625,54999.0
2024-02-08 15:00:00,104.42,104.47,104.41,104.44,64266.0,101.8625,101.9113,101.8527,101.882,64266.0
2024-02-08 15:05:00,104.44,104.45,104.42,104.43,24713.0,101.882,101.8917,101.8625,101.8722,24713.0
2024-02-08 15:10:00,104.43,104.46,104.42,104.44,29817.0,101.8722,101.9015,101.8625,101.882,29817.0
2024-02-08 15:15:00,104.45,104.46,104.43,104.45,37145.0,101.8917,101.9015,101.8722,101.8917,37145.0
2024-02-08 15:20:00,104.45,104.48,104.45,104.48,96305.0,101.8917,101.921,101.8917,101.921,96305.0
2024-02-08 15:25:00,104.47,104.49,104.45,104.46,38742.0,101.9113,101.9308,101.8917,101.9015,38742.0
2024-02-08 15:30:00,104.47,104.48,104.46,104.46,45056.0,101.9113,101.921,101.9015,101.9015,45056.0
2024-02-08 15:35:00,104.46,104.47,104.44,104.45,39371.0,101.9015,101.9113,101.882,101.8917,39371.0
2024-02-08 15:40:00,104.46,104.47,104.45,104.45,129382.0,101.9015,101.9113,101.8917,101.8917,129382.0
2024-02-08 15:45:00,104.45,104.46,104.41,104.41,123482.0,101.8917,101.9015,101.8527,101.8527,123482.0
2024-02-08 15:50:00,104.42,104.46,104.38,104.38,49174.0,101.8625,101.9015,101.8235,101.8235,49174.0
2024-02-08 15:55:00,104.38,104.51,104.38,104.48,142412.0,101.8235,101.9503,101.8235,101.921,142412.0
2024-02-09 09:30:00,104.58,104.59,104.51,104.58,46543.0,102.0186,102.0283,101.9503,102.0186,46543.0
2024-02-09 09:35:00,104.57,104.62,104.53,104.56,29157.0,102.0088,102.0576,101.9698,101.9991,29157.0
2024-02-09 09:40:00,104.56,104.61,104.53,104.59,25902.0,101.9991,102.0478,101.9698,102.0283,25902.0
2024-02-09 09:45:00,104.6,104.6,104.54,104.56,100402.0,102.0381,102.0381,101.9795,101.9991,100402.0
2024-02-09 09:50:00,104.57,104.59,104.5,104.57,106556.0,102.0088,102.0283,101.9405,102.0088,106556.0
2024-02-09 09:55:00,104.57,104.62,104.53,104.62,36213.0,102.0088,102.0576,101.9698,102.0576,36213.0
2024-02-09 10:00:00,104.63,104.63,104.55,104.58,30454.0,102.0673,102.0673,101.9893,102.0186,30454.0
2024-02-09 10:05:00,104.59,104.65,104.56,104.63,10568.0,102.0283,102.0868,101.9991,102.0673,10568.0
2024-02-09 10:10:00,104.63,104.63,104.55,104.58,80322.0,102.0673,102.0673,101.9893,102.0186,80322.0
2024-02-09 10:15:00,104.57,104.62,104.55,104.56,35208.0,102.0088,102.0576,101.9893,101.9991,35208.0
2024-02-09 10:20:00,104.55,104.57,104.51,104.55,18828.0,101.9893,102.0088,101.9503,101.9893,18828.0
2024-02-09 10:25:00,104.56,104.6,104.55,104.6,37101.0,101.9991,102.0381,101.9893,102.0381,37101.0
2024-02-09 10:30:00,104.6,104.63,104.57,104.62,39920.0,102.0381,102.0673,102.0088,102.0576,39920.0
2024-02-09 10:35:00,104.62,104.66,104.61,104.63,36306.0,102.0576,102.0966,102.0478,102.0673,36306.0
2024-02-09 10:40:00,104.65,104.66,104.61,104.63,28049.0,102.0868,102.0966,102.0478,102.0673,28049.0
2024-02-09 10:45:00,104.63,104.67,104.62,104.65,27888.0,102.0673,102.1064,102.0576,102.0868,27888.0
2024-02-09 10:50:00,104.66,104.69,104.65,104.68,15515.0,102.0966,102.1259,102.0868,102.1161,15515.0
2024-02-09 10:55:00,104.68,104.7,104.64,104.7,71030.0,102.1161,102.1356,102.0771,102.1356,71030.0
2024-02-09 11:00:00,104.7,104.72,104.67,104.7,22010.0,102.1356,102.1551,102.1064,102.1356,22010.0
2024-02-09 11:05:00,104.7,104.74,104.68,104.71,81124.0,102.1356,102.1746,102.1161,102.1454,81124.0
2024-02-09 11:10:00,104.7,104.75,104.7,104.73,28779.0,102.1356,102.1844,102.1356,102.1649,28779.0
2024-02-09 11:15:00,104.73,104.73,104.67,104.69,31725.0,102.1649,102.1649,102.1064,102.1259,31725.0
2024-02-09 11:20:00,104.69,104.72,104.67,104.67,34601.0,102.1259,102.1551,102.1064,102.1064,34601.0
2024-02-09 11:25:00,104.66,104.67,104.64,104.66,28254.0,102.0966,102.1064,102.0771,102.0966,28254.0
2024-02-09 11:30:00,104.66,104.67,104.63,104.63,7332.0,102.0966,102.1064,102.0673,102.0673,7332.0
2024-02-09 11:35:00,104.64,104.64,104.59,104.61,13502.0,102.0771,102.0771,102.0283,102.0478,13502.0
2024-02-09 11:40:00,104.62,104.65,104.62,104.63,7310.0,102.0576,102.0868,102.0576,102.0673,7310.0
2024-02-09 11:45:00,104.63,104.67,104.62,104.66,7397.0,102.0673,102.1064,102.0576,102.0966,7397.0
2024-02-09 11:50:00,104.65,104.67,104.59,104.62,24048.0,102.0868,102.1064,102.0283,102.0576,24048.0
2024-02-09 11:55:00,104.61,104.64,104.6,104.62,8233.0,102.0478,102.0771,102.0381,102.0576,8233.0
2024-02-09 12:00:00,104.62,104.62,104.6,104.62,8901.0,102.0576,102.0576,102.0381,102.0576,8901.0
2024-02-09 12:05:00,104.61,104.63,104.59,104.63,8326.0,102.0478,102.0673,102.0283,102.0673,8326.0
2024-02-09 12:10:00,104.63,104.67,104.62,104.65,289231.0,102.0673,102.1064,102.0576,102.0868,289231.0
2024-02-09 12:15:00,104.66,104.67,104.64,104.64,7576.0,102.0966,102.1064,102.0771,102.0771,7576.0
2024-02-09 12:20:00,104.64,104.68,104.64,104.68,6539.0,102.0771,102.1161,102.0771,102.1161,6539.0
2024-02-09 12:25:00,104.68,104.75,104.68,104.75,15386.0,102.1161,102.1844,102.1161,102.1844,15386.0
2024-02-09 12:30:00,104.74,104.76,104.71,104.73,34664.0,102.1746,102.1942,102.1454,102.1649,34664.0
2024-02-09 12:35:00,104.73,104.74,104.69,104.72,118625.0,102.1649,102.1746,102.1259,102.1551,118625.0
2024-02-09 12:40:00,104.72,104.77,104.72,104.77,3921.0,102.1551,102.2039,102.1551,102.2039,3921.0
2024-02-09 12:45:00,104.77,104.79,104.76,104.79,12713.0,102.2039,102.2234,102.1942,102.2234,12713.0
2024-02-09 12:50:00,104.79,104.82,104.77,104.81,7129.0,102.2234,102.2527,102.2039,102.2429,7129.0
2024-02-09 12:55:00,104.8,104.83,104.79,104.82,13613.0,102.2332,102.2624,102.2234,102.2527,13613.0
2024-02-09 13:00:00,104.83,104.84,104.81,104.84,8453.0,102.2624,102.2722,102.2429,102.2722,8453.0
2024-02-09 13:05:00,104.83,104.83,104.8,104.82,13122.0,102.2624,102.2624,102.2332,102.2527,13122.0
2024-02-09 13:10:00,104.83,104.86,104.82,104.84,16898.0,102.2624,102.2917,102.2527,102.2722,16898.0
2024-02-09 13:15:00,104.83,104.84,104.81,104.84,15074.0,102.2624,102.2722,102.2429,102.2722,15074.0
2024-02-09 13:20:00,104.85,104.89,104.85,104.89,13038.0,102.2819,102.321,102.2819,102.321,13038.0
2024-02-09 13:25:00,104.89,104.94,104.87,104.93,32064.0,102.321,102.3697,102.3015,102.36,32064.0
2024-02-09 13:30:00,104.93,104.97,104.92,104.96,5641.0,102.36,102.399,102.3502,102.3893,5641.0
2024-02-09 13:35:00,104.96,104.96,104.91,104.94,11572.0,102.3893,102.3893,102.3405,102.3697,11572.0
2024-02-09 13:40:00,104.93,104.93,104.86,104.9,26585.0,102.36,102.36,102.2917,102.3307,26585.0
2024-02-09 13:45:00,104.91,104.92,104.9,104.92,15131.0,102.3405,102.3502,102.3307,102.3502,15131.0
2024-02-09 13:50:00,104.91,104.92,104.88,104.91,10808.0,102.3405,102.3502,102.3112,102.3405,10808.0
2024-02-09 13:55:00,104.91,104.94,104.9,104.94,10363.0,102.3405,102.3697,102.3307,102.3697,10363.0
2024-02-09 14:00:00,104.94,104.96,104.93,104.95,4167.0,102.3697,102.3893,102.36,102.3795,4167.0
2024-02-09 14:05:00,104.96,104.97,104.94,104.94,9716.0,102.3893,102.399,102.3697,102.3697,9716.0
2024-02-09 14:10:00,104.95,104.98,104.95,104.98,49150.0,102.3795,102.4088,102.3795,102.4088,49150.0
2024-02-09 14:15:00,104.98,105.0,104.96,104.98,34670.0,102.4088,102.4283,102.3893,102.4088,34670.0
2024-02-09 14:20:00,104.98,105.02,104.98,105.0,22429.0,102.4088,102.4478,102.4088,102.4283,22429.0
2024-02-09 14:25:00,105.0,105.03,105.0,105.01,121146.0,102.4283,102.4575,102.4283,102.438,121146.0
2024-02-09 14:30:00,105.01,105.02,105.0,105.01,12881.0,102.438,102.4478,102.4283,102.438,12881.0
2024-02-09 14:35:00,105.01,105.01,104.99,105.01,80960.0,102.438,102.438,102.4185,102.438,80960.0
2024-02-09 14:40:00,105.01,105.06,105.01,105.06,18286.0,102.438,102.4868,102.438,102.4868,18286.0
2024-02-09 14:45:00,105.06,105.07,105.02,105.02,12922.0,102.4868,102.4966,102.4478,102.4478,12922.0
2024-02-09 14:50:00,105.02,105.03,105.0,105.01,14979.0,102.4478,102.4575,102.4283,102.438,14979.0
2024-02-09 14:55:00,105.01,105.01,104.98,104.98,16103.0,102.438,102.438,102.4088,102.4088,16103.0
2024-02-09 15:00:00,104.99,104.99,104.89,104.92,180961.0,102.4185,102.4185,102.321,102.3502,180961.0
2024-02-09 15:05:00,104.92,104.95,104.9,104.95,150502.0,102.3502,102.3795,102.3307,102.3795,150502.0
2024-02-09 15:10:00,104.96,104.98,104.95,104.98,47624.0,102.3893,102.4088,102.3795,102.4088,47624.0
2024-02-09 15:15:00,104.97,105.01,104.96,105.0,32370.0,102.399,102.438,102.3893,102.4283,32370.0
2024-02-09 15:20:00,105.0,105.01,104.97,104.99,200362.0,102.4283,102.438,102.399,102.4185,200362.0
2024-02-09 15:25:00,105.0,105.0,104.97,104.99,37117.0,102.4283,102.4283,102.399,102.4185,37117.0
2024-02-09 15:30:00,104.98,104.99,104.94,104.95,29021.0,102.4088,102.4185,102.3697,102.3795,29021.0
2024-02-09 15:35:00,104.95,104.98,104.94,104.97,121764.0,102.3795,102.4088,102.3697,102.399,121764.0
2024-02-09 15:40:00,104.97,104.98,104.93,104.94,23564.0,102.399,102.4088,102.36,102.3697,23564.0
2024-02-09 15:45:00,104.93,104.95,104.92,104.93,28439.0,102.36,102.3795,102.3502,102.36,28439.0
2024-02-09 15:50:00,104.93,104.99,104.92,104.97,105883.0,102.36,102.4185,102.3502,102.399,105883.0
2024-02-09 15:55:00,104.98,105.03,104.97,104.99,211937.0,102.4088,102.4575,102.399,102.4185,211937.0
2024-02-12 09:30:00,104.95,105.08,104.95,105.03,48688.0,102.3795,102.5063,102.3795,102.4575,48688.0
2024-02-12 09:35:00,105.04,105.1,105.04,105.1,12733.0,102.4673,102.5258,102.4673,102.5258,12733.0
2024-02-12 09:40:00,105.11,105.13,105.1,105.12,21278.0,102.5356,102.5551,102.5258,102.5453,21278.0
2024-02-12 09:45:00,105.12,105.12,105.07,105.1,11903.0,102.5453,102.5453,102.4966,102.5258,11903.0
2024-02-12 09:50:00,105.09,105.18,105.09,105.17,8109.0,102.5161,102.6039,102.5161,102.5941,8109.0
2024-02-12 09:55:00,105.17,105.2,105.16,105.19,10229.0,102.5941,102.6234,102.5844,102.6136,10229.0
2024-02-12 10:00:00,105.19,105.19,105.13,105.16,7715.0,102.6136,102.6136,102.5551,102.5844,7715.0
2024-02-12 10:05:00,105.15,105.15,105.09,105.12,10357.0,102.5746,102.5746,102.5161,102.5453,10357.0
2024-02-12 10:10:00,105.12,105.13,105.1,105.13,6348.0,102.5453,102.5551,102.5258,102.5551,6348.0
2024-02-12 10:15:00,105.13,105.13,105.08,105.13,7638.0,102.5551,102.5551,102.5063,102.5551,7638.0
2024-02-12 10:20:00,105.13,105.16,105.12,105.15,4780.0,102.5551,102.5844,102.5453,102.5746,4780.0
2024-02-12 10:25:00,105.17,105.18,105.16,105.16,6119.0,102.5941,102.6039,102.5844,102.5844,6119.0
2024-02-12 10:30:00,105.17,105.22,105.16,105.21,21481.0,102.5941,102.6429,102.5844,102.6331,21481.0
2024-02-12 10:35:00,105.21,105.22,105.19,105.22,7265.0,102.6331,102.6429,102.6136,102.6429,7265.0
2024-02-12 10:40:00,105.22,105.25,105.21,105.25,4225.0,102.6429,102.6722,102.6331,102.6722,4225.0
2024-02-12 10:45:00,105.24,105.27,105.23,105.26,4186.0,102.6624,102.6917,102.6526,102.6819,4186.0
2024-02-12 10:50:00,105.27,105.28,105.24,105.28,5754.0,102.6917,102.7014,102.6624,102.7014,5754.0
2024-02-12 10:55:00,105.29,105.31,105.29,105.3,22591.0,102.7112,102.7307,102.7112,102.7209,22591.0
2024-02-12 11:00:00,105.3,105.31,105.28,105.31,21238.0,102.7209,102.7307,102.7014,102.7307,21238.0
2024-02-12 11:05:00,105.3,105.33,105.3,105.33,106211.0,102.7209,102.7502,102.7209,102.7502,106211.0
2024-02-12 11:10:00,105.33,105.34,105.3,105.31,20432.0,102.7502,102.7599,102.7209,102.7307,20432.0
2024-02-12 11:15:00,105.31,105.37,105.31,105.34,5604.0,102.7307,102.7892,102.7307,102.7599,5604.0
2024-02-12 11:20:00,105.35,105.4,105.33,105.4,3640.0,102.7697,102.8185,102.7502,102.8185,3640.0
2024-02-12 11:25:00,105.4,105.44,105.39,105.43,21304.0,102.8185,102.8575,102.8087,102.8477,21304.0
2024-02-12 11:30:00,105.43,105.52,105.41,105.51,10610.0,102.8477,102.9355,102.8282,102.9258,10610.0
2024-02-12 11:35:00,105.51,105.53,105.49,105.5,7808.0,102.9258,102.9453,102.9063,102.916,7808.0
2024-02-12 11:40:00,105.49,105.5,105.48,105.48,2279.0,102.9063,102.916,102.8965,102.8965,2279.0
2024-02-12 11:45:00,105.49,105.51,105.43,105.44,25431.0,102.9063,102.9258,102.8477,102.8575,25431.0
2024-02-12 11:50:00,105.46,105.47,105.45,105.47,1156.0,102.877,102.8868,102.8673,102.8868,1156.0
2024-02-12 11:55:00,105.49,105.49,105.46,105.47,7511.0,102.9063,102.9063,102.877,102.8868,7511.0
2024-02-12 12:00:00,105.48,105.48,105.43,105.47,2795.0,102.8965,102.8965,102.8477,102.8868,2795.0
2024-02-12 12:05:00,105.48,105.51,105.48,105.5,8334.0,102.8965,102.9258,102.8965,102.916,8334.0
2024-02-12 12:10:00,105.48,105.52,105.48,105.5,14706.0,102.8965,102.9355,102.8965,102.916,14706.0
2024-02-12 12:15:00,105.49,105.49,105.46,105.48,3117.0,102.9063,102.9063,102.877,102.8965,3117.0
2024-02-12 12:20:00,105.48,105.48,105.39,105.41,10615.0,102.8965,102.8965,102.8087,102.8282,10615.0
2024-02-12 12:25:00,105.43,105.43,105.39,105.43,31623.0,102.8477,102.8477,102.8087,102.8477,31623.0
2024-02-12 12:30:00,105.43,105.45,105.42,105.45,6380.0,102.8477,102.8673,102.838,102.8673,6380.0
2024-02-12 12:35:00,105.44,105.44,105.42,105.44,694172.0,102.8575,102.8575,102.838,102.8575,694172.0
2024-02-12 12:40:00,105.44,105.46,105.43,105.45,2710.0,102.8575,102.877,102.8477,102.8673,2710.0
2024-02-12 12:45:00,105.44,105.49,105.43,105.49,2539.0,102.8575,102.9063,102.8477,102.9063,2539.0
2024-02-12 12:50:00,105.48,105.51,105.47,105.48,33334.0,102.8965,102.9258,102.8868,102.8965,33334.0
2024-02-12 12:55:00,105.48,105.53,105.48,105.53,14194.0,102.8965,102.9453,102.8965,102.9453,14194.0
2024-02-12 13:00:00,105.53,105.53,105.52,105.53,1514.0,102.9453,102.9453,102.9355,102.9453,1514.0
2024-02-12 13:05:00,105.52,105.54,105.52,105.52,17676.0,102.9355,102.955,102.9355,102.9355,17676.0
2024-02-12 13:10:00,105.53,105.56,105.53,105.55,2600.0,102.9453,102.9746,102.9453,102.9648,2600.0
2024-02-12 13:15:00,105.55,105.56,105.54,105.56,18768.0,102.9648,102.9746,102.955,102.9746,18768.0
2024-02-12 13:20:00,105.56,105.56,105.46,105.48,4870.0,102.9746,102.9746,102.877,102.8965,4870.0
2024-02-12 13:25:00,105.47,105.47,105.4,105.4,4430.0,102.8868,102.8868,102.8185,102.8185,4430.0
2024-02-12 13:30:00,105.39,105.4,105.36,105.37,13839.0,102.8087,102.8185,102.7795,102.7892,13839.0
2024-02-12 13:35:00,105.36,105.38,105.25,105.27,11898.0,102.7795,102.799,102.6722,102.6917,11898.0
2024-02-12 13:40:00,105.27,105.28,105.24,105.25,9286.0,102.6917,102.7014,102.6624,102.6722,9286.0
2024-02-12 13:45:00,105.26,105.3,105.25,105.28,25608.0,102.6819,102.7209,102.6722,102.7014,25608.0
2024-02-12 13:50:00,105.29,105.32,105.27,105.31,23281.0,102.7112,102.7404,102.6917,102.7307,23281.0
2024-02-12 13:55:00,105.31,105.33,105.3,105.32,22400.0,102.7307,102.7502,102.7209,102.7404,22400.0
2024-02-12 14:00:00,105.31,105.32,105.28,105.3,25633.0,102.7307,102.7404,102.7014,102.7209,25633.0
2024-02-12 14:05:00,105.3,105.33,105.27,105.32,24171.0,102.7209,102.7502,102.6917,102.7404,24171.0
2024-02-12 14:10:00,105.32,105.33,105.28,105.28,58702.0,102.7404,102.7502,102.7014,102.7014,58702.0
2024-02-12 14:15:00,105.27,105.27,105.02,105.03,86662.0,102.6917,102.6917,102.4478,102.4575,86662.0
2024-02-12 14:20:00,105.0,105.11,104.98,105.09,184068.0,102.4283,102.5356,102.4088,102.5161,184068.0
2024-02-12 14:25:00,105.1,105.12,105.06,105.1,52887.0,102.5258,102.5453,102.4868,102.5258,52887.0
2024-02-12 14:30:00,105.12,105.12,105.09,105.09,26882.0,102.5453,102.5453,102.5161,102.5161,26882.0
2024-02-12 14:35:00,105.09,105.11,105.05,105.1,34728.0,102.5161,102.5356,102.477,102.5258,34728.0
2024-02-12 14:40:00,105.1,105.13,105.09,105.09,74506.0,102.5258,102.5551,102.5161,102.5161,74506.0
2024-02-12 14:45:00,105.09,105.09,105.03,105.06,67221.0,102.5161,102.5161,102.4575,102.4868,67221.0
2024-02-12 14:50:00,105.05,105.05,104.98,105.02,35632.0,102.477,102.477,102.4088,102.4478,35632.0
2024-02-12 14:55:00,105.01,105.03,104.98,105.0,22755.0,102.438,102.4575,102.4088,102.4283,22755.0
2024-02-12 15:00:00,105.01,105.07,105.0,105.04,47261.0,102.438,102.4966,102.4283,102.4673,47261.0
2024-02-12 15:05:00,105.04,105.1,105.03,105.09,48291.0,102.4673,102.5258,102.4575,102.5161,48291.0
2024-02-12 15:10:00,105.09,105.12,105.08,105.11,51375.0,102.5161,102.5453,102.5063,102.5356,51375.0
2024-02-12 15:15:00,105.11,105.12,105.08,105.12,22675.0,102.5356,102.5453,102.5063,102.5453,22675.0
2024-02-12 15:20:00,105.12,105.14,105.1,105.1,64891.0,102.5453,102.5648,102.5258,102.5258,64891.0
2024-02-12 15:25:00,105.09,105.13,105.08,105.1,43892.0,102.5161,102.5551,102.5063,102.5258,43892.0
2024-02-12 15:30:00,105.11,105.12,105.09,105.11,32440.0,102.5356,102.5453,102.5161,102.5356,32440.0
2024-02-12 15:35:00,105.11,105.14,105.11,105.11,58532.0,102.5356,102.5648,102.5356,102.5356,58532.0
2024-02-12 15:40:00,105.11,105.13,105.09,105.12,44686.0,102.5356,102.5551,102.5161,102.5453,44686.0
2024-02-12 15:45:00,105.13,105.16,105.1,105.13,61975.0,102.5551,102.5844,102.5258,102.5551,61975.0
2024-02-12 15:50:00,105.13,105.16,105.1,105.11,109548.0,102.5551,102.5844,102.5258,102.5356,109548.0
2024-02-12 15:55:00,105.11,105.12,105.04,105.11,135955.0,102.5356,102.5453,102.4673,102.5356,135955.0
2024-02-13 09:30:00,103.69,103.8,103.63,103.8,70242.0,101.1504,101.2577,101.0918,101.2577,70242.0
2024-02-13 09:35:00,103.81,103.87,103.73,103.73,190738.0,101.2674,101.326,101.1894,101.1894,190738.0
2024-02-13 09:40:00,103.73,103.81,103.69,103.75,13304.0,101.1894,101.2674,101.1504,101.2089,13304.0
2024-02-13 09:45:00,103.72,103.78,103.67,103.67,25231.0,101.1796,101.2382,101.1308,101.1308,25231.0
2024-02-13 09:50:00,103.67,103.68,103.57,103.66,41715.0,101.1308,101.1406,101.0333,101.1211,41715.0
2024-02-13 09:55:00,103.65,103.65,103.58,103.58,12249.0,101.1113,101.1113,101.0431,101.0431,12249.0
2024-02-13 10:00:00,103.59,103.6,103.53,103.54,8667.0,101.0528,101.0626,100.9943,101.004,8667.0
2024-02-13 10:05:00,103.53,103.54,103.47,103.48,21004.0,100.9943,101.004,100.9357,100.9455,21004.0
2024-02-13 10:10:00,103.48,103.55,103.48,103.49,32978.0,100.9455,101.0138,100.9455,100.9553,32978.0
2024-02-13 10:15:00,103.47,103.52,103.43,103.52,24144.0,100.9357,100.9845,100.8967,100.9845,24144.0
2024-02-13 10:20:00,103.55,103.65,103.54,103.63,21432.0,101.0138,101.1113,101.004,101.0918,21432.0
2024-02-13 10:25:00,103.63,103.79,103.63,103.79,21687.0,101.0918,101.2479,101.0918,101.2479,21687.0
2024-02-13 10:30:00,103.79,103.81,103.75,103.78,31200.0,101.2479,101.2674,101.2089,101.2382,31200.0
2024-02-13 10:35:00,103.77,103.81,103.7,103.81,27405.0,101.2284,101.2674,101.1601,101.2674,27405.0
2024-02-13 10:40:00,103.8,103.81,103.74,103.79,14169.0,101.2577,101.2674,101.1991,101.2479,14169.0
2024-02-13 10:45:00,103.77,103.8,103.75,103.78,11146.0,101.2284,101.2577,101.2089,101.2382,11146.0
2024-02-13 10:50:00,103.78,103.84,103.74,103.81,23069.0,101.2382,101.2967,101.1991,101.2674,23069.0
2024-02-13 10:55:00,103.82,103.82,103.7,103.7,160536.0,101.2772,101.2772,101.1601,101.1601,160536.0
2024-02-13 11:00:00,103.71,103.84,103.71,103.83,16142.0,101.1699,101.2967,101.1699,101.2869,16142.0
2024-02-13 11:05:00,103.83,103.9,103.82,103.89,16659.0,101.2869,101.3552,101.2772,101.3455,16659.0
2024-02-13 11:10:00,103.89,103.89,103.84,103.85,9223.0,101.3455,101.3455,101.2967,101.3064,9223.0
2024-02-13 11:15:00,103.85,103.85,103.77,103.8,12871.0,101.3064,101.3064,101.2284,101.2577,12871.0
2024-02-13 11:20:00,103.8,103.9,103.8,103.87,7459.0,101.2577,101.3552,101.2577,101.326,7459.0
2024-02-13 11:25:00,103.87,103.91,103.85,103.85,6432.0,101.326,101.365,101.3064,101.3064,6432.0
2024-02-13 11:30:00,103.86,103.89,103.8,103.87,48357.0,101.3162,101.3455,101.2577,101.326,48357.0
2024-02-13 11:35:00,103.86,103.91,103.85,103.91,13053.0,101.3162,101.365,101.3064,101.365,13053.0
2024-02-13 11:40:00,103.92,103.93,103.87,103.89,10374.0,101.3747,101.3845,101.326,101.3455,10374.0
2024-02-13 11:45:00,103.89,103.92,103.88,103.89,18604.0,101.3455,101.3747,101.3357,101.3455,18604.0
2024-02-13 11:50:00,103.89,103.9,103.79,103.79,34710.0,101.3455,101.3552,101.2479,101.2479,34710.0
2024-02-13 11:55:00,103.8,103.81,103.76,103.8,15662.0,101.2577,101.2674,101.2186,101.2577,15662.0
2024-02-13 12:00:00,103.78,103.79,103.75,103.77,11447.0,101.2382,101.2479,101.2089,101.2284,11447.0
2024-02-13 12:05:00,103.77,103.77,103.7,103.71,6985.0,101.2284,101.2284,101.1601,101.1699,6985.0
2024-02-13 12:10:00,103.7,103.73,103.66,103.73,32079.0,101.1601,101.1894,101.1211,101.1894,32079.0
2024-02-13 12:15:00,103.73,103.77,103.71,103.73,10992.0,101.1894,101.2284,101.1699,101.1894,10992.0
2024-02-13 12:20:00,103.73,103.74,103.69,103.7,10652.0,101.1894,101.1991,101.1504,101.1601,10652.0
2024-02-13 12:25:00,103.7,103.7,103.62,103.65,9465.0,101.1601,101.1601,101.0821,101.1113,9465.0
2024-02-13 12:30:00,103.65,103.77,103.65,103.76,9221.0,101.1113,101.2284,101.1113,101.2186,9221.0
2024-02-13 12:35:00,103.78,103.8,103.75,103.79,34250.0,101.2382,101.2577,101.2089,101.2479,34250.0
2024-02-13 12:40:00,103.8,103.8,103.77,103.79,6625.0,101.2577,101.2577,101.2284,101.2479,6625.0
2024-02-13 12:45:00,103.79,103.79,103.71,103.71,15198.0,101.2479,101.2479,101.1699,101.1699,15198.0
2024-02-13 12:50:00,103.7,103.73,103.62,103.64,8019.0,101.1601,101.1894,101.0821,101.1016,8019.0
2024-02-13 12:55:00,103.6,103.63,103.59,103.62,4503.0,101.0626,101.0918,101.0528,101.0821,4503.0
2024-02-13 13:00:00,103.62,103.64,103.58,103.6,6512.0,101.0821,101.1016,101.0431,101.0626,6512.0
2024-02-13 13:05:00,103.6,103.61,103.57,103.59,24604.0,101.0626,101.0723,101.0333,101.0528,24604.0
2024-02-13 13:10:00,103.58,103.61,103.55,103.61,14367.0,101.0431,101.0723,101.0138,101.0723,14367.0
2024-02-13 13:15:00,103.62,103.65,103.58,103.59,26491.0,101.0821,101.1113,101.0431,101.0528,26491.0
2024-02-13 13:20:00,103.59,103.59,103.55,103.57,9254.0,101.0528,101.0528,101.0138,101.0333,9254.0
2024-02-13 13:25:00,103.58,103.61,103.57,103.6,7608.0,101.0431,101.0723,101.0333,101.0626,7608.0
2024-02-13 13:30:00,103.59,103.59,103.54,103.54,20739.0,101.0528,101.0528,101.004,101.004,20739.0
2024-02-13 13:35:00,103.55,103.55,103.5,103.54,78832.0,101.0138,101.0138,100.965,101.004,78832.0
2024-02-13 13:40:00,103.54,103.55,103.48,103.5,8813.0,101.004,101.0138,100.9455,100.965,8813.0
2024-02-13 13:45:00,103.5,103.52,103.45,103.46,19028.0,100.965,100.9845,100.9162,100.926,19028.0
2024-02-13 13:50:00,103.47,103.47,103.35,103.43,79234.0,100.9357,100.9357,100.8187,100.8967,79234.0
2024-02-13 13:55:00,103.43,103.44,103.4,103.44,155100.0,100.8967,100.9065,100.8675,100.9065,155100.0
2024-02-13 14:00:00,103.44,103.44,103.31,103.32,28466.0,100.9065,100.9065,100.7797,100.7894,28466.0
2024-02-13 14:05:00,103.33,103.33,103.25,103.26,27152.0,100.7992,100.7992,100.7211,100.7309,27152.0
2024-02-13 14:10:00,103.26,103.27,103.16,103.19,50990.0,100.7309,100.7406,100.6333,100.6626,50990.0
2024-02-13 14:15:00,103.18,103.23,103.13,103.2,23003.0,100.6529,100.7016,100.6041,100.6724,23003.0
2024-02-13 14:20:00,103.19,103.23,103.16,103.17,26093.0,100.6626,100.7016,100.6333,100.6431,26093.0
2024-02-13 14:25:00,103.17,103.2,103.12,103.19,16592.0,100.6431,100.6724,100.5943,100.6626,16592.0
2024-02-13 14:30:00,103.18,103.3,103.17,103.29,23746.0,100.6529,100.7699,100.6431,100.7602,23746.0
2024-02-13 14:35:00,103.29,103.32,103.25,103.29,17043.0,100.7602,100.7894,100.7211,100.7602,17043.0
2024-02-13 14:40:00,103.3,103.32,103.23,103.23,14722.0,100.7699,100.7894,100.7016,100.7016,14722.0
2024-02-13 14:45:00,103.21,103.23,103.09,103.09,28751.0,100.6821,100.7016,100.5651,100.5651,28751.0
2024-02-13 14:50:00,103.09,103.1,102.97,103.0,49399.0,100.5651,100.5748,100.448,100.4773,49399.0
2024-02-13 14:55:00,102.98,103.03,102.96,103.0,27549.0,100.4577,100.5065,100.4382,100.4773,27549.0
2024-02-13 15:00:00,103.0,103.03,102.93,102.94,50132.0,100.4773,100.5065,100.409,100.4187,50132.0
2024-02-13 15:05:00,102.96,103.0,102.95,102.96,37193.0,100.4382,100.4773,100.4285,100.4382,37193.0
2024-02-13 15:10:00,102.97,103.0,102.95,102.97,69285.0,100.448,100.4773,100.4285,100.448,69285.0
2024-02-13 15:15:00,102.97,102.98,102.92,102.94,42035.0,100.448,100.4577,100.3992,100.4187,42035.0
2024-02-13 15:20:00,102.94,102.95,102.89,102.92,49080.0,100.4187,100.4285,100.37,100.3992,49080.0
2024-02-13 15:25:00,102.92,103.01,102.9,103.01,215418.0,100.3992,100.487,100.3797,100.487,215418.0
2024-02-13 15:30:00,103.01,103.12,103.0,103.12,46823.0,100.487,100.5943,100.4773,100.5943,46823.0
2024-02-13 15:35:00,103.1,103.14,103.09,103.12,33432.0,100.5748,100.6138,100.5651,100.5943,33432.0
2024-02-13 15:40:00,103.11,103.26,103.11,103.26,29986.0,100.5846,100.7309,100.5846,100.7309,29986.0
2024-02-13 15:45:00,103.26,103.32,103.25,103.31,69930.0,100.7309,100.7894,100.7211,100.7797,69930.0
2024-02-13 15:50:00,103.3,103.33,103.24,103.31,88152.0,100.7699,100.7992,100.7114,100.7797,88152.0
2024-02-13 15:55:00,103.31,103.5,103.31,103.5,126201.0,100.7797,100.965,100.7797,100.965,126201.0
2024-02-14 09:30:00,104.2,104.26,104.15,104.16,79727.0,101.6479,101.7064,101.5991,101.6088,79727.0
2024-02-14 09:35:00,104.18,104.18,104.03,104.03,24227.0,101.6284,101.6284,101.482,101.482,24227.0
2024-02-14 09:40:00,104.01,104.19,104.01,104.17,30911.0,101.4625,101.6381,101.4625,101.6186,30911.0
2024-02-14 09:45:00,104.18,104.22,104.14,104.14,17102.0,101.6284,101.6674,101.5893,101.5893,17102.0
2024-02-14 09:50:00,104.16,104.19,104.1,104.18,13222.0,101.6088,101.6381,101.5503,101.6284,13222.0
2024-02-14 09:55:00,104.18,104.22,104.16,104.18,8604.0,101.6284,101.6674,101.6088,101.6284,8604.0
2024-02-14 10:00:00,104.22,104.25,104.14,104.18,80906.0,101.6674,101.6966,101.5893,101.6284,80906.0
2024-02-14 10:05:00,104.19,104.23,104.14,104.16,17400.0,101.6381,101.6771,101.5893,101.6088,17400.0
2024-02-14 10:10:00,104.17,104.22,104.17,104.18,28104.0,101.6186,101.6674,101.6186,101.6284,28104.0
2024-02-14 10:15:00,104.19,104.3,104.17,104.3,20246.0,101.6381,101.7454,101.6186,101.7454,20246.0
2024-02-14 10:20:00,104.32,104.39,104.3,104.39,5017.0,101.7649,101.8332,101.7454,101.8332,5017.0
2024-02-14 10:25:00,104.39,104.42,104.34,104.36,59288.0,101.8332,101.8625,101.7844,101.8039,59288.0
2024-02-14 10:30:00,104.37,104.41,104.34,104.35,15577.0,101.8137,101.8527,101.7844,101.7942,15577.0
2024-02-14 10:35:00,104.36,104.36,104.27,104.28,15400.0,101.8039,101.8039,101.7162,101.7259,15400.0
2024-02-14 10:40:00,104.29,104.29,104.19,104.22,27142.0,101.7357,101.7357,101.6381,101.6674,27142.0
2024-02-14 10:45:00,104.21,104.27,104.2,104.25,14790.0,101.6576,101.7162,101.6479,101.6966,14790.0
2024-02-14 10:50:00,104.26,104.26,104.14,104.15,15448.0,101.7064,101.7064,101.5893,101.5991,15448.0
2024-02-14 10:55:00,104.14,104.17,104.09,104.09,17136.0,101.5893,101.6186,101.5406,101.5406,17136.0
2024-02-14 11:00:00,104.08,104.08,103.94,104.0,48483.0,101.5308,101.5308,101.3942,101.4528,48483.0
2024-02-14 11:05:00,103.99,104.09,103.99,104.05,6851.0,101.443,101.5406,101.443,101.5015,6851.0
2024-02-14 11:10:00,104.05,104.12,104.05,104.05,23692.0,101.5015,101.5698,101.5015,101.5015,23692.0
2024-02-14 11:15:00,104.05,104.07,104.01,104.06,22213.0,101.5015,101.5211,101.4625,101.5113,22213.0
2024-02-14 11:20:00,104.05,104.15,104.0,104.14,26356.0,101.5015,101.5991,101.4528,101.5893,26356.0
2024-02-14 11:25:00,104.15,104.15,104.11,104.14,4736.0,101.5991,101.5991,101.5601,101.5893,4736.0
2024-02-14 11:30:00,104.15,104.18,104.13,104.16,12421.0,101.5991,101.6284,101.5796,101.6088,12421.0
2024-02-14 11:35:00,104.16,104.19,104.16,104.18,182878.0,101.6088,101.6381,101.6088,101.6284,182878.0
2024-02-14 11:40:00,104.18,104.19,104.04,104.08,8441.0,101.6284,101.6381,101.4918,101.5308,8441.0
2024-02-14 11:45:00,104.07,104.11,104.04,104.09,10544.0,101.5211,101.5601,101.4918,101.5406,10544.0
2024-02-14 11:50:00,104.1,104.15,104.08,104.13,21245.0,101.5503,101.5991,101.5308,101.5796,21245.0
2024-02-14 11:55:00,104.11,104.12,104.03,104.03,42120.0,101.5601,101.5698,101.482,101.482,42120.0
2024-02-14 12:00:00,104.03,104.03,103.9,103.9,63303.0,101.482,101.482,101.3552,101.3552,63303.0
2024-02-14 12:05:00,103.9,103.97,103.84,103.96,171443.0,101.3552,101.4235,101.2967,101.4137,171443.0
2024-02-14 12:10:00,103.96,104.03,103.96,104.01,34742.0,101.4137,101.482,101.4137,101.4625,34742.0
2024-02-14 12:15:00,104.01,104.08,104.0,104.06,21047.0,101.4625,101.5308,101.4528,101.5113,21047.0
2024-02-14 12:20:00,104.05,104.08,104.03,104.08,4173.0,101.5015,101.5308,101.482,101.5308,4173.0
2024-02-14 12:25:00,104.08,104.14,104.07,104.14,19984.0,101.5308,101.5893,101.5211,101.5893,19984.0
2024-02-14 12:30:00,104.15,104.17,104.14,104.17,2612.0,101.5991,101.6186,101.5893,101.6186,2612.0
2024-02-14 12:35:00,104.17,104.17,104.11,104.14,5518.0,101.6186,101.6186,101.5601,101.5893,5518.0
2024-02-14 12:40:00,104.13,104.19,104.12,104.18,26961.0,101.5796,101.6381,101.5698,101.6284,26961.0
2024-02-14 12:45:00,104.18,104.21,104.17,104.21,11993.0,101.6284,101.6576,101.6186,101.6576,11993.0
2024-02-14 12:50:00,104.21,104.21,104.18,104.2,3761.0,101.6576,101.6576,101.6284,101.6479,3761.0
2024-02-14 12:55:00,104.2,104.23,104.18,104.2,4083.0,101.6479,101.6771,101.6284,101.6479,4083.0
2024-02-14 13:00:00,104.19,104.28,104.17,104.26,14898.0,101.6381,101.7259,101.6186,101.7064,14898.0
2024-02-14 13:05:00,104.25,104.25,104.17,104.17,7053.0,101.6966,101.6966,101.6186,101.6186,7053.0
2024-02-14 13:10:00,104.16,104.16,104.06,104.08,28541.0,101.6088,101.6088,101.5113,101.5308,28541.0
2024-02-14 13:15:00,104.08,104.15,104.08,104.12,30517.0,101.5308,101.5991,101.5308,101.5698,30517.0
2024-02-14 13:20:00,104.12,104.16,104.09,104.09,3012.0,101.5698,101.6088,101.5406,101.5406,3012.0
2024-02-14 13:25:00,104.12,104.13,104.1,104.13,4271.0,101.5698,101.5796,101.5503,101.5796,4271.0
2024-02-14 13:30:00,104.15,104.25,104.14,104.25,13664.0,101.5991,101.6966,101.5893,101.6966,13664.0
2024-02-14 13:35:00,104.25,104.35,104.25,104.35,31845.0,101.6966,101.7942,101.6966,101.7942,31845.0
2024-02-14 13:40:00,104.36,104.37,104.27,104.27,3510.0,101.8039,101.8137,101.7162,101.7162,3510.0
2024-02-14 13:45:00,104.27,104.32,104.27,104.3,13395.0,101.7162,101.7649,101.7162,101.7454,13395.0
2024-02-14 13:50:00,104.31,104.32,104.28,104.29,9107.0,101.7552,101.7649,101.7259,101.7357,9107.0
2024-02-14 13:55:00,104.3,104.3,104.19,104.25,16730.0,101.7454,101.7454,101.6381,101.6966,16730.0
2024-02-14 14:00:00,104.26,104.26,104.17,104.17,20863.0,101.7064,101.7064,101.6186,101.6186,20863.0
2024-02-14 14:05:00,104.17,104.17,104.03,104.06,44854.0,101.6186,101.6186,101.482,101.5113,44854.0
2024-02-14 14:10:00,104.06,104.15,104.05,104.14,41629.0,101.5113,101.5991,101.5015,101.5893,41629.0
2024-02-14 14:15:00,104.14,104.18,104.13,104.13,10218.0,101.5893,101.6284,101.5796,101.5796,10218.0
2024-02-14 14:20:00,104.13,104.22,104.13,104.22,19732.0,101.5796,101.6674,101.5796,101.6674,19732.0
2024-02-14 14:25:00,104.23,104.3,104.23,104.28,12738.0,101.6771,101.7454,101.6771,101.7259,12738.0
2024-02-14 14:30:00,104.29,104.31,104.24,104.3,8296.0,101.7357,101.7552,101.6869,101.7454,8296.0
2024-02-14 14:35:00,104.3,104.37,104.29,104.33,76800.0,101.7454,101.8137,101.7357,101.7747,76800.0
2024-02-14 14:40:00,104.32,104.34,104.3,104.33,20969.0,101.7649,101.7844,101.7454,101.7747,20969.0
2024-02-14 14:45:00,104.32,104.32,104.28,104.31,53915.0,101.7649,101.7649,101.7259,101.7552,53915.0
2024-02-14 14:50:00,104.31,104.31,104.27,104.3,17197.0,101.7552,101.7552,101.7162,101.7454,17197.0
2024-02-14 14:55:00,104.29,104.33,104.26,104.32,22977.0,101.7357,101.7747,101.7064,101.7649,22977.0
2024-02-14 15:00:00,104.34,104.37,104.29,104.37,66419.0,101.7844,101.8137,101.7357,101.8137,66419.0
2024-02-14 15:05:00,104.37,104.4,104.34,104.4,15205.0,101.8137,101.843,101.7844,101.843,15205.0
2024-02-14 15:10:00,104.39,104.42,104.36,104.38,12070.0,101.8332,101.8625,101.8039,101.8235,12070.0
2024-02-14 15:15:00,104.39,104.45,104.39,104.43,23276.0,101.8332,101.8917,101.8332,101.8722,23276.0
2024-02-14 15:20:00,104.43,104.46,104.42,104.45,7753.0,101.8722,101.9015,101.8625,101.8917,7753.0
2024-02-14 15:25:00,104.46,104.55,104.46,104.52,27719.0,101.9015,101.9893,101.9015,101.96,27719.0
2024-02-14 15:30:00,104.52,104.53,104.43,104.45,14951.0,101.96,101.9698,101.8722,101.8917,14951.0
2024-02-14 15:35:00,104.45,104.54,104.44,104.53,17178.0,101.8917,101.9795,101.882,101.9698,17178.0
2024-02-14 15:40:00,104.53,104.54,104.5,104.53,94130.0,101.9698,101.9795,101.9405,101.9698,94130.0
2024-02-14 15:45:00,104.52,104.57,104.51,104.56,91764.0,101.96,102.0088,101.9503,101.9991,91764.0
2024-02-14 15:50:00,104.55,104.58,104.54,104.55,37987.0,101.9893,102.0186,101.9795,101.9893,37987.0
2024-02-14 15:55:00,104.56,104.68,104.55,104.61,141936.0,101.9991,102.1161,101.9893,102.0478,141936.0
2024-02-15 09:30:00,104.84,105.02,104.84,105.0,34430.0,102.2722,102.4478,102.2722,102.4283,34430.0
2024-02-15 09:35:00,105.02,105.05,104.98,105.03,32995.0,102.4478,102.477,102.4088,102.4575,32995.0
2024-02-15 09:40:00,105.04,105.07,104.97,104.99,52287.0,102.4673,102.4966,102.399,102.4185,52287.0
2024-02-15 09:45:00,105.01,105.09,105.01,105.05,12044.0,102.438,102.5161,102.438,102.477,12044.0
2024-02-15 09:50:00,105.05,105.11,104.98,104.98,28004.0,102.477,102.5356,102.4088,102.4088,28004.0
2024-02-15 09:55:00,104.98,105.02,104.97,104.98,4176.0,102.4088,102.4478,102.399,102.4088,4176.0
2024-02-15 10:00:00,105.0,105.06,104.98,105.0,5938.0,102.4283,102.4868,102.4088,102.4283,5938.0
2024-02-15 10:05:00,105.0,105.1,104.99,105.09,3652.0,102.4283,102.5258,102.4185,102.5161,3652.0
2024-02-15 10:10:00,105.09,105.12,105.07,105.11,7011.0,102.5161,102.5453,102.4966,102.5356,7011.0
2024-02-15 10:15:00,105.1,105.17,105.1,105.15,7695.0,102.5258,102.5941,102.5258,102.5746,7695.0
2024-02-15 10:20:00,105.15,105.16,105.06,105.15,27194.0,102.5746,102.5844,102.4868,102.5746,27194.0
2024-02-15 10:25:00,105.16,105.17,105.01,105.01,146101.0,102.5844,102.5941,102.438,102.438,146101.0
2024-02-15 10:30:00,105.02,105.05,104.95,104.97,18227.0,102.4478,102.477,102.3795,102.399,18227.0
2024-02-15 10:35:00,104.98,105.04,104.95,105.04,16345.0,102.4088,102.4673,102.3795,102.4673,16345.0
2024-02-15 10:40:00,105.03,105.03,104.96,104.98,11984.0,102.4575,102.4575,102.3893,102.4088,11984.0
2024-02-15 10:45:00,104.98,105.03,104.96,104.99,6923.0,102.4088,102.4575,102.3893,102.4185,6923.0
2024-02-15 10:50:00,104.99,105.02,104.97,105.01,6077.0,102.4185,102.4478,102.399,102.438,6077.0
2024-02-15 10:55:00,105.0,105.03,104.98,105.0,7829.0,102.4283,102.4575,102.4088,102.4283,7829.0
2024-02-15 11:00:00,105.0,105.02,104.87,104.87,8038.0,102.4283,102.4478,102.3015,102.3015,8038.0
2024-02-15 11:05:00,104.88,104.9,104.81,104.82,18517.0,102.3112,102.3307,102.2429,102.2527,18517.0
2024-02-15 11:10:00,104.82,104.92,104.81,104.89,9684.0,102.2527,102.3502,102.2429,102.321,9684.0
2024-02-15 11:15:00,104.89,104.9,104.85,104.87,66797.0,102.321,102.3307,102.2819,102.3015,66797.0
2024-02-15 11:20:00,104.85,104.9,104.84,104.87,280972.0,102.2819,102.3307,102.2722,102.3015,280972.0
2024-02-15 11:25:00,104.87,104.91,104.83,104.9,116439.0,102.3015,102.3405,102.2624,102.3307,116439.0
2024-02-15 11:30:00,104.89,104.94,104.88,104.9,60499.0,102.321,102.3697,102.3112,102.3307,60499.0
2024-02-15 11:35:00,104.9,104.99,104.89,104.98,31825.0,102.3307,102.4185,102.321,102.4088,31825.0
2024-02-15 11:40:00,105.0,105.04,104.98,105.02,17758.0,102.4283,102.4673,102.4088,102.4478,17758.0
2024-02-15 11:45:00,105.01,105.04,104.99,105.0,32691.0,102.438,102.4673,102.4185,102.4283,32691.0
2024-02-15 11:50:00,104.98,104.99,104.9,104.96,50011.0,102.4088,102.4185,102.3307,102.3893,50011.0
2024-02-15 11:55:00,104.94,105.0,104.93,105.0,21751.0,102.3697,102.4283,102.36,102.4283,21751.0
2024-02-15 12:00:00,104.99,105.02,104.97,105.01,18573.0,102.4185,102.4478,102.399,102.438,18573.0
2024-02-15 12:05:00,105.01,105.01,104.99,105.01,6720.0,102.438,102.438,102.4185,102.438,6720.0
2024-02-15 12:10:00,105.01,105.06,105.01,105.05,12418.0,102.438,102.4868,102.438,102.477,12418.0
2024-02-15 12:15:00,105.05,105.1,105.04,105.09,9414.0,102.477,102.5258,102.4673,102.5161,9414.0
2024-02-15 12:20:00,105.09,105.1,105.05,105.08,59509.0,102.5161,102.5258,102.477,102.5063,59509.0
2024-02-15 12:25:00,105.09,105.11,105.08,105.11,6156.0,102.5161,102.5356,102.5063,102.5356,6156.0
2024-02-15 12:30:00,105.12,105.12,105.09,105.11,6844.0,102.5453,102.5453,102.5161,102.5356,6844.0
2024-02-15 12:35:00,105.11,105.12,105.1,105.11,7263.0,102.5356,102.5453,102.5258,102.5356,7263.0
2024-02-15 12:40:00,105.12,105.13,105.1,105.13,8371.0,102.5453,102.5551,102.5258,102.5551,8371.0
2024-02-15 12:45:00,105.13,105.15,105.06,105.08,31936.0,102.5551,102.5746,102.4868,102.5063,31936.0
2024-02-15 12:50:00,105.09,105.13,105.09,105.12,8636.0,102.5161,102.5551,102.5161,102.5453,8636.0
2024-02-15 12:55:00,105.12,105.12,105.04,105.05,23676.0,102.5453,102.5453,102.4673,102.477,23676.0
2024-02-15 13:00:00,105.05,105.06,105.02,105.03,12471.0,102.477,102.4868,102.4478,102.4575,12471.0
2024-02-15 13:05:00,105.04,105.17,105.03,105.16,11861.0,102.4673,102.5941,102.4575,102.5844,11861.0
2024-02-15 13:10:00,105.17,105.24,105.17,105.19,6909.0,102.5941,102.6624,102.5941,102.6136,6909.0
2024-02-15 13:15:00,105.2,105.26,105.19,105.26,5536.0,102.6234,102.6819,102.6136,102.6819,5536.0
2024-02-15 13:20:00,105.26,105.28,105.22,105.26,50179.0,102.6819,102.7014,102.6429,102.6819,50179.0
2024-02-15 13:25:00,105.27,105.29,105.24,105.29,9764.0,102.6917,102.7112,102.6624,102.7112,9764.0
2024-02-15 13:30:00,105.31,105.34,105.27,105.28,12753.0,102.7307,102.7599,102.6917,102.7014,12753.0
2024-02-15 13:35:00,105.29,105.29,105.23,105.27,26118.0,102.7112,102.7112,102.6526,102.6917,26118.0
2024-02-15 13:40:00,105.28,105.3,105.21,105.23,52377.0,102.7014,102.7209,102.6331,102.6526,52377.0
2024-02-15 13:45:00,105.24,105.27,105.23,105.25,59251.0,102.6624,102.6917,102.6526,102.6722,59251.0
2024-02-15 13:50:00,105.25,105.31,105.25,105.27,41704.0,102.6722,102.7307,102.6722,102.6917,41704.0
2024-02-15 13:55:00,105.27,105.3,105.26,105.3,8644.0,102.6917,102.7209,102.6819,102.7209,8644.0
2024-02-15 14:00:00,105.31,105.36,105.3,105.34,18126.0,102.7307,102.7795,102.7209,102.7599,18126.0
2024-02-15 14:05:00,105.35,105.4,105.31,105.36,24392.0,102.7697,102.8185,102.7307,102.7795,24392.0
2024-02-15 14:10:00,105.37,105.37,105.26,105.31,31172.0,102.7892,102.7892,102.6819,102.7307,31172.0
2024-02-15 14:15:00,105.31,105.37,105.29,105.37,18387.0,102.7307,102.7892,102.7112,102.7892,18387.0
2024-02-15 14:20:00,105.37,105.38,105.34,105.37,61442.0,102.7892,102.799,102.7599,102.7892,61442.0
2024-02-15 14:25:00,105.37,105.37,105.29,105.35,26988.0,102.7892,102.7892,102.7112,102.7697,26988.0
2024-02-15 14:30:00,105.36,105.38,105.35,105.38,11374.0,102.7795,102.799,102.7697,102.799,11374.0
2024-02-15 14:35:00,105.39,105.41,105.37,105.38,28959.0,102.8087,102.8282,102.7892,102.799,28959.0
2024-02-15 14:40:00,105.37,105.41,105.35,105.4,30825.0,102.7892,102.8282,102.7697,102.8185,30825.0
2024-02-15 14:45:00,105.4,105.43,105.39,105.43,54135.0,102.8185,102.8477,102.8087,102.8477,54135.0
2024-02-15 14:50:00,105.43,105.44,105.39,105.44,40265.0,102.8477,102.8575,102.8087,102.8575,40265.0
2024-02-15 14:55:00,105.44,105.47,105.41,105.42,81152.0,102.8575,102.8868,102.8282,102.838,81152.0
2024-02-15 15:00:00,105.42,105.42,105.38,105.4,20254.0,102.838,102.838,102.799,102.8185,20254.0
2024-02-15 15:05:00,105.4,105.4,105.33,105.33,14710.0,102.8185,102.8185,102.7502,102.7502,14710.0
2024-02-15 15:10:00,105.35,105.42,105.34,105.4,13383.0,102.7697,102.838,102.7599,102.8185,13383.0
2024-02-15 15:15:00,105.39,105.41,105.35,105.36,49600.0,102.8087,102.8282,102.7697,102.7795,49600.0
2024-02-15 15:20:00,105.36,105.38,105.3,105.3,51998.0,102.7795,102.799,102.7209,102.7209,51998.0
2024-02-15 15:25:00,105.3,105.39,105.3,105.39,65690.0,102.7209,102.8087,102.7209,102.8087,65690.0
2024-02-15 15:30:00,105.38,105.41,105.37,105.4,45914.0,102.799,102.8282,102.7892,102.8185,45914.0
2024-02-15 15:35:00,105.4,105.4,105.34,105.34,45862.0,102.8185,102.8185,102.7599,102.7599,45862.0
2024-02-15 15:40:00,105.34,105.37,105.33,105.36,157838.0,102.7599,102.7892,102.7502,102.7795,157838.0
2024-02-15 15:45:00,105.36,105.36,105.32,105.33,34310.0,102.7795,102.7795,102.7404,102.7502,34310.0
2024-02-15 15:50:00,105.33,105.43,105.33,105.41,118806.0,102.7502,102.8477,102.7502,102.8282,118806.0
2024-02-15 15:55:00,105.4,105.47,105.38,105.44,118590.0,102.8185,102.8868,102.799,102.8575,118590.0
2024-02-16 09:30:00,105.47,105.48,105.36,105.37,85074.0,102.8868,102.8965,102.7795,102.7892,85074.0
2024-02-16 09:35:00,105.37,105.41,105.33,105.33,45489.0,102.7892,102.8282,102.7502,102.7502,45489.0
2024-02-16 09:40:00,105.34,105.39,105.33,105.34,34986.0,102.7599,102.8087,102.7502,102.7599,34986.0
2024-02-16 09:45:00,105.34,105.39,105.33,105.35,35319.0,102.7599,102.8087,102.7502,102.7697,35319.0
2024-02-16 09:50:00,105.35,105.35,105.1,105.1,98113.0,102.7697,102.7697,102.5258,102.5258,98113.0
2024-02-16 09:55:00,105.11,105.15,105.05,105.14,20490.0,102.5356,102.5746,102.477,102.5648,20490.0
2024-02-16 10:00:00,105.13,105.18,104.96,105.16,223853.0,102.5551,102.6039,102.3893,102.5844,223853.0
2024-02-16 10:05:00,105.17,105.26,105.14,105.26,51570.0,102.5941,102.6819,102.5648,102.6819,51570.0
2024-02-16 10:10:00,105.25,105.32,105.23,105.29,116732.0,102.6722,102.7404,102.6526,102.7112,116732.0
2024-02-16 10:15:00,105.29,105.35,105.28,105.34,73151.0,102.7112,102.7697,102.7014,102.7599,73151.0
2024-02-16 10:20:00,105.34,105.35,105.21,105.24,79955.0,102.7599,102.7697,102.6331,102.6624,79955.0
2024-02-16 10:25:00,105.23,105.3,105.22,105.29,133570.0,102.6526,102.7209,102.6429,102.7112,133570.0
2024-02-16 10:30:00,105.29,105.29,105.22,105.26,15769.0,102.7112,102.7112,102.6429,102.6819,15769.0
2024-02-16 10:35:00,105.26,105.39,105.23,105.39,18915.0,102.6819,102.8087,102.6526,102.8087,18915.0
2024-02-16 10:40:00,105.39,105.43,105.38,105.41,10319.0,102.8087,102.8477,102.799,102.8282,10319.0
2024-02-16 10:45:00,105.41,105.47,105.38,105.38,6869.0,102.8282,102.8868,102.799,102.799,6869.0
2024-02-16 10:50:00,105.38,105.45,105.38,105.44,4026.0,102.799,102.8673,102.799,102.8575,4026.0
2024-02-16 10:55:00,105.46,105.46,105.4,105.4,5864.0,102.877,102.877,102.8185,102.8185,5864.0
2024-02-16 11:00:00,105.42,105.47,105.42,105.46,5509.0,102.838,102.8868,102.838,102.877,5509.0
2024-02-16 11:05:00,105.46,105.5,105.43,105.5,16788.0,102.877,102.916,102.8477,102.916,16788.0
2024-02-16 11:10:00,105.5,105.54,105.49,105.53,17466.0,102.916,102.955,102.9063,102.9453,17466.0
2024-02-16 11:15:00,105.54,105.59,105.53,105.55,14990.0,102.955,103.0038,102.9453,102.9648,14990.0
2024-02-16 11:20:00,105.57,105.6,105.57,105.59,4421.0,102.9843,103.0136,102.9843,103.0038,4421.0
2024-02-16 11:25:00,105.59,105.6,105.58,105.59,4520.0,103.0038,103.0136,102.9941,103.0038,4520.0
2024-02-16 11:30:00,105.61,105.62,105.58,105.59,17457.0,103.0233,103.0331,102.9941,103.0038,17457.0
2024-02-16 11:35:00,105.59,105.6,105.56,105.59,23855.0,103.0038,103.0136,102.9746,103.0038,23855.0
2024-02-16 11:40:00,105.63,105.68,105.61,105.66,22100.0,103.0428,103.0916,103.0233,103.0721,22100.0
2024-02-16 11:45:00,105.66,105.66,105.62,105.62,5646.0,103.0721,103.0721,103.0331,103.0331,5646.0
2024-02-16 11:50:00,105.62,105.65,105.6,105.63,37559.0,103.0331,103.0624,103.0136,103.0428,37559.0
2024-02-16 11:55:00,105.63,105.67,105.62,105.64,35002.0,103.0428,103.0819,103.0331,103.0526,35002.0
2024-02-16 12:00:00,105.63,105.64,105.61,105.62,22871.0,103.0428,103.0526,103.0233,103.0331,22871.0
2024-02-16 12:05:00,105.62,105.62,105.57,105.57,29502.0,103.0331,103.0331,102.9843,102.9843,29502.0
2024-02-16 12:10:00,105.57,105.59,105.54,105.59,9304.0,102.9843,103.0038,102.955,103.0038,9304.0
2024-02-16 12:15:00,105.58,105.58,105.55,105.57,12842.0,102.9941,102.9941,102.9648,102.9843,12842.0
2024-02-16 12:20:00,105.57,105.6,105.55,105.6,7733.0,102.9843,103.0136,102.9648,103.0136,7733.0
2024-02-16 12:25:00,105.6,105.64,105.59,105.64,8897.0,103.0136,103.0526,103.0038,103.0526,8897.0
2024-02-16 12:30:00,105.64,105.65,105.61,105.61,5853.0,103.0526,103.0624,103.0233,103.0233,5853.0
2024-02-16 12:35:00,105.62,105.62,105.57,105.6,12344.0,103.0331,103.0331,102.9843,103.0136,12344.0
2024-02-16 12:40:00,105.6,105.61,105.58,105.6,5052.0,103.0136,103.0233,102.9941,103.0136,5052.0
2024-02-16 12:45:00,105.6,105.64,105.6,105.63,14039.0,103.0136,103.0526,103.0136,103.0428,14039.0
2024-02-16 12:50:00,105.63,105.64,105.61,105.63,4682.0,103.0428,103.0526,103.0233,103.0428,4682.0
2024-02-16 12:55:00,105.62,105.63,105.58,105.59,11896.0,103.0331,103.0428,102.9941,103.0038,11896.0
2024-02-16 13:00:00,105.6,105.6,105.48,105.48,18521.0,103.0136,103.0136,102.8965,102.8965,18521.0
2024-02-16 13:05:00,105.47,105.48,105.43,105.48,7029.0,102.8868,102.8965,102.8477,102.8965,7029.0
2024-02-16 13:10:00,105.48,105.48,105.4,105.44,7180.0,102.8965,102.8965,102.8185,102.8575,7180.0
2024-02-16 13:15:00,105.44,105.49,105.44,105.45,5425.0,102.8575,102.9063,102.8575,102.8673,5425.0
2024-02-16 13:20:00,105.45,105.57,105.45,105.57,26427.0,102.8673,102.9843,102.8673,102.9843,26427.0
2024-02-16 13:25:00,105.58,105.59,105.55,105.55,6973.0,102.9941,103.0038,102.9648,102.9648,6973.0
2024-02-16 13:30:00,105.56,105.58,105.55,105.57,5549.0,102.9746,102.9941,102.9648,102.9843,5549.0
2024-02-16 13:35:00,105.57,105.6,105.57,105.6,4181.0,102.9843,103.0136,102.9843,103.0136,4181.0
2024-02-16 13:40:00,105.61,105.62,105.59,105.62,4968.0,103.0233,103.0331,103.0038,103.0331,4968.0
2024-02-16 13:45:00,105.63,105.64,105.62,105.63,7540.0,103.0428,103.0526,103.0331,103.0428,7540.0
2024-02-16 13:50:00,105.63,105.65,105.62,105.62,11861.0,103.0428,103.0624,103.0331,103.0331,11861.0
2024-02-16 13:55:00,105.63,105.68,105.62,105.68,58796.0,103.0428,103.0916,103.0331,103.0916,58796.0
2024-02-16 14:00:00,105.69,105.74,105.69,105.73,19892.0,103.1014,103.1501,103.1014,103.1404,19892.0
2024-02-16 14:05:00,105.73,105.75,105.72,105.74,5450.0,103.1404,103.1599,103.1306,103.1501,5450.0
2024-02-16 14:10:00,105.75,105.76,105.74,105.74,2097.0,103.1599,103.1697,103.1501,103.1501,2097.0
2024-02-16 14:15:00,105.73,105.76,105.73,105.74,2332.0,103.1404,103.1697,103.1404,103.1501,2332.0
2024-02-16 14:20:00,105.73,105.74,105.72,105.74,3601.0,103.1404,103.1501,103.1306,103.1501,3601.0
2024-02-16 14:25:00,105.73,105.74,105.72,105.73,1555.0,103.1404,103.1501,103.1306,103.1404,1555.0
2024-02-16 14:30:00,105.73,105.73,105.65,105.66,16474.0,103.1404,103.1404,103.0624,103.0721,16474.0
2024-02-16 14:35:00,105.67,105.68,105.6,105.63,23069.0,103.0819,103.0916,103.0136,103.0428,23069.0
2024-02-16 14:40:00,105.62,105.65,105.6,105.61,30561.0,103.0331,103.0624,103.0136,103.0233,30561.0
2024-02-16 14:45:00,105.6,105.6,105.24,105.33,125786.0,103.0136,103.0136,102.6624,102.7502,125786.0
2024-02-16 14:50:00,105.32,105.33,105.25,105.29,126981.0,102.7404,102.7502,102.6722,102.7112,126981.0
2024-02-16 14:55:00,105.29,105.33,105.27,105.33,21782.0,102.7112,102.7502,102.6917,102.7502,21782.0
2024-02-16 15:00:00,105.34,105.38,105.3,105.3,28750.0,102.7599,102.799,102.7209,102.7209,28750.0
2024-02-16 15:05:00,105.3,105.33,105.3,105.31,3768.0,102.7209,102.7502,102.7209,102.7307,3768.0
2024-02-16 15:10:00,105.32,105.32,105.26,105.29,23164.0,102.7404,102.7404,102.6819,102.7112,23164.0
2024-02-16 15:15:00,105.29,105.34,105.27,105.33,7831.0,102.7112,102.7599,102.6917,102.7502,7831.0
2024-02-16 15:20:00,105.33,105.37,105.3,105.35,36990.0,102.7502,102.7892,102.7209,102.7697,36990.0
2024-02-16 15:25:00,105.36,105.36,105.33,105.35,10959.0,102.7795,102.7795,102.7502,102.7697,10959.0
2024-02-16 15:30:00,105.36,105.37,105.32,105.34,8642.0,102.7795,102.7892,102.7404,102.7599,8642.0
2024-02-16 15:35:00,105.35,105.35,105.27,105.28,6095.0,102.7697,102.7697,102.6917,102.7014,6095.0
2024-02-16 15:40:00,105.27,105.27,105.16,105.18,29668.0,102.6917,102.6917,102.5844,102.6039,29668.0
2024-02-16 15:45:00,105.18,105.21,105.11,105.11,28825.0,102.6039,102.6331,102.5356,102.5356,28825.0
2024-02-16 15:50:00,105.09,105.22,105.08,105.17,83457.0,102.5161,102.6429,102.5063,102.5941,83457.0
2024-02-16 15:55:00,105.17,105.2,105.14,105.18,76195.0,102.5941,102.6234,102.5648,102.6039,76195.0
2024-02-20 09:30:00,105.16,105.25,105.09,105.18,69036.0,102.5844,102.6722,102.5161,102.6039,69036.0
2024-02-20 09:35:00,105.19,105.19,105.0,105.0,118252.0,102.6136,102.6136,102.4283,102.4283,118252.0
2024-02-20 09:40:00,105.0,105.0,104.85,104.89,127372.0,102.4283,102.4283,102.2819,102.321,127372.0
2024-02-20 09:45:00,104.88,104.95,104.87,104.93,46280.0,102.3112,102.3795,102.3015,102.36,46280.0
2024-02-20 09:50:00,104.93,104.93,104.84,104.92,72568.0,102.36,102.36,102.2722,102.3502,72568.0
2024-02-20 09:55:00,104.92,104.97,104.9,104.9,56928.0,102.3502,102.399,102.3307,102.3307,56928.0
2024-02-20 10:00:00,104.9,104.91,104.8,104.85,151324.0,102.3307,102.3405,102.2332,102.2819,151324.0
2024-02-20 10:05:00,104.84,104.89,104.83,104.83,47600.0,102.2722,102.321,102.2624,102.2624,47600.0
2024-02-20 10:10:00,104.84,104.85,104.74,104.75,60213.0,102.2722,102.2819,102.1746,102.1844,60213.0
2024-02-20 10:15:00,104.76,104.86,104.75,104.82,83679.0,102.1942,102.2917,102.1844,102.2527,83679.0
2024-02-20 10:20:00,104.82,104.86,104.79,104.84,12574.0,102.2527,102.2917,102.2234,102.2722,12574.0
2024-02-20 10:25:00,104.84,104.9,104.8,104.82,18118.0,102.2722,102.3307,102.2332,102.2527,18118.0
2024-02-20 10:30:00,104.82,104.82,104.73,104.73,38729.0,102.2527,102.2527,102.1649,102.1649,38729.0
2024-02-20 10:35:00,104.73,104.76,104.71,104.75,12866.0,102.1649,102.1942,102.1454,102.1844,12866.0
2024-02-20 10:40:00,104.76,104.83,104.75,104.79,33013.0,102.1942,102.2624,102.1844,102.2234,33013.0
2024-02-20 10:45:00,104.78,104.87,104.78,104.86,11394.0,102.2137,102.3015,102.2137,102.2917,11394.0
2024-02-20 10:50:00,104.86,104.93,104.86,104.89,9798.0,102.2917,102.36,102.2917,102.321,9798.0
2024-02-20 10:55:00,104.9,104.96,104.89,104.95,12151.0,102.3307,102.3893,102.321,102.3795,12151.0
2024-02-20 11:00:00,104.95,105.0,104.93,104.95,16569.0,102.3795,102.4283,102.36,102.3795,16569.0
2024-02-20 11:05:00,104.95,104.97,104.91,104.92,13808.0,102.3795,102.399,102.3405,102.3502,13808.0
2024-02-20 11:10:00,104.9,104.93,104.87,104.89,9876.0,102.3307,102.36,102.3015,102.321,9876.0
2024-02-20 11:15:00,104.89,104.94,104.88,104.91,14328.0,102.321,102.3697,102.3112,102.3405,14328.0
2024-02-20 11:20:00,104.9,104.92,104.86,104.92,106922.0,102.3307,102.3502,102.2917,102.3502,106922.0
2024-02-20 11:25:00,104.92,104.93,104.89,104.91,31589.0,102.3502,102.36,102.321,102.3405,31589.0
2024-02-20 11:30:00,104.92,104.93,104.79,104.81,24144.0,102.3502,102.36,102.2234,102.2429,24144.0
2024-02-20 11:35:00,104.82,104.84,104.78,104.82,19078.0,102.2527,102.2722,102.2137,102.2527,19078.0
2024-02-20 11:40:00,104.81,104.84,104.79,104.84,39449.0,102.2429,102.2722,102.2234,102.2722,39449.0
2024-02-20 11:45:00,104.84,104.85,104.82,104.83,18334.0,102.2722,102.2819,102.2527,102.2624,18334.0
2024-02-20 11:50:00,104.82,104.84,104.81,104.81,18152.0,102.2527,102.2722,102.2429,102.2429,18152.0
2024-02-20 11:55:00,104.8,104.8,104.7,104.72,21593.0,102.2332,102.2332,102.1356,102.1551,21593.0
2024-02-20 12:00:00,104.71,104.71,104.6,104.62,17485.0,102.1454,102.1454,102.0381,102.0576,17485.0
2024-02-20 12:05:00,104.62,104.64,104.6,104.62,18559.0,102.0576,102.0771,102.0381,102.0576,18559.0
2024-02-20 12:10:00,104.62,104.66,104.6,104.61,35516.0,102.0576,102.0966,102.0381,102.0478,35516.0
2024-02-20 12:15:00,104.61,104.61,104.55,104.58,16157.0,102.0478,102.0478,101.9893,102.0186,16157.0
2024-02-20 12:20:00,104.57,104.61,104.55,104.56,15790.0,102.0088,102.0478,101.9893,101.9991,15790.0
2024-02-20 12:25:00,104.55,104.6,104.55,104.59,9363.0,101.9893,102.0381,101.9893,102.0283,9363.0
2024-02-20 12:30:00,104.59,104.67,104.58,104.66,6639.0,102.0283,102.1064,102.0186,102.0966,6639.0
2024-02-20 12:35:00,104.66,104.66,104.47,104.49,23287.0,102.0966,102.0966,101.9113,101.9308,23287.0
2024-02-20 12:40:00,104.49,104.64,104.49,104.63,11002.0,101.9308,102.0771,101.9308,102.0673,11002.0
2024-02-20 12:45:00,104.63,104.66,104.6,104.6,7604.0,102.0673,102.0966,102.0381,102.0381,7604.0
2024-02-20 12:50:00,104.6,104.67,104.58,104.66,8685.0,102.0381,102.1064,102.0186,102.0966,8685.0
2024-02-20 12:55:00,104.66,104.69,104.64,104.67,11994.0,102.0966,102.1259,102.0771,102.1064,11994.0
2024-02-20 13:00:00,104.69,104.69,104.62,104.63,9473.0,102.1259,102.1259,102.0576,102.0673,9473.0
2024-02-20 13:05:00,104.62,104.67,104.61,104.66,7029.0,102.0576,102.1064,102.0478,102.0966,7029.0
2024-02-20 13:10:00,104.65,104.67,104.63,104.65,7557.0,102.0868,102.1064,102.0673,102.0868,7557.0
2024-02-20 13:15:00,104.65,104.67,104.55,104.67,8963.0,102.0868,102.1064,101.9893,102.1064,8963.0
2024-02-20 13:20:00,104.66,104.74,104.66,104.71,10180.0,102.0966,102.1746,102.0966,102.1454,10180.0
2024-02-20 13:25:00,104.72,104.72,104.58,104.61,22900.0,102.1551,102.1551,102.0186,102.0478,22900.0
2024-02-20 13:30:00,104.6,104.62,104.53,104.58,22881.0,102.0381,102.0576,101.9698,102.0186,22881.0
2024-02-20 13:35:00,104.58,104.59,104.55,104.59,75610.0,102.0186,102.0283,101.9893,102.0283,75610.0
2024-02-20 13:40:00,104.59,104.69,104.59,104.69,17005.0,102.0283,102.1259,102.0283,102.1259,17005.0
2024-02-20 13:45:00,104.68,104.71,104.67,104.68,8106.0,102.1161,102.1454,102.1064,102.1161,8106.0
2024-02-20 13:50:00,104.67,104.73,104.66,104.68,7005.0,102.1064,102.1649,102.0966,102.1161,7005.0
2024-02-20 13:55:00,104.67,104.74,104.67,104.73,6546.0,102.1064,102.1746,102.1064,102.1649,6546.0
2024-02-20 14:00:00,104.73,104.75,104.65,104.67,10616.0,102.1649,102.1844,102.0868,102.1064,10616.0
2024-02-20 14:05:00,104.66,104.71,104.66,104.7,5503.0,102.0966,102.1454,102.0966,102.1356,5503.0
2024-02-20 14:10:00,104.7,104.71,104.67,104.68,7875.0,102.1356,102.1454,102.1064,102.1161,7875.0
2024-02-20 14:15:00,104.68,104.76,104.61,104.75,11896.0,102.1161,102.1942,102.0478,102.1844,11896.0
2024-02-20 14:20:00,104.74,104.74,104.65,104.67,11026.0,102.1746,102.1746,102.0868,102.1064,11026.0
2024-02-20 14:25:00,104.67,104.75,104.64,104.74,21502.0,102.1064,102.1844,102.0771,102.1746,21502.0
2024-02-20 14:30:00,104.75,104.76,104.69,104.7,8624.0,102.1844,102.1942,102.1259,102.1356,8624.0
2024-02-20 14:35:00,104.7,104.74,104.7,104.73,28686.0,102.1356,102.1746,102.1356,102.1649,28686.0
2024-02-20 14:40:00,104.72,104.78,104.72,104.76,16304.0,102.1551,102.2137,102.1551,102.1942,16304.0
2024-02-20 14:45:00,104.75,104.85,104.75,104.85,25534.0,102.1844,102.2819,102.1844,102.2819,25534.0
2024-02-20 14:50:00,104.87,104.87,104.81,104.81,6892.0,102.3015,102.3015,102.2429,102.2429,6892.0
2024-02-20 14:55:00,104.81,104.86,104.8,104.85,13312.0,102.2429,102.2917,102.2332,102.2819,13312.0
2024-02-20 15:00:00,104.86,104.86,104.77,104.81,22663.0,102.2917,102.2917,102.2039,102.2429,22663.0
2024-02-20 15:05:00,104.8,104.86,104.79,104.86,13223.0,102.2332,102.2917,102.2234,102.2917,13223.0
2024-02-20 15:10:00,104.86,104.88,104.82,104.83,18012.0,102.2917,102.3112,102.2527,102.2624,18012.0
2024-02-20 15:15:00,104.82,104.86,104.81,104.82,16869.0,102.2527,102.2917,102.2429,102.2527,16869.0
2024-02-20 15:20:00,104.82,104.86,104.79,104.81,21482.0,102.2527,102.2917,102.2234,102.2429,21482.0
2024-02-20 15:25:00,104.82,104.89,104.82,104.88,18218.0,102.2527,102.321,102.2527,102.3112,18218.0
2024-02-20 15:30:00,104.88,104.89,104.63,104.67,156399.0,102.3112,102.321,102.0673,102.1064,156399.0
2024-02-20 15:35:00,104.65,104.72,104.6,104.69,40514.0,102.0868,102.1551,102.0381,102.1259,40514.0
2024-02-20 15:40:00,104.67,104.76,104.67,104.74,75464.0,102.1064,102.1942,102.1064,102.1746,75464.0
2024-02-20 15:45:00,104.74,104.81,104.74,104.78,34326.0,102.1746,102.2429,102.1746,102.2137,34326.0
2024-02-20 15:50:00,104.78,104.81,104.74,104.79,49555.0,102.2137,102.2429,102.1746,102.2234,49555.0
2024-02-20 15:55:00,104.78,104.9,104.74,104.9,134825.0,102.2137,102.3307,102.1746,102.3307,134825.0
2024-02-21 09:30:00,104.65,104.65,104.5,104.61,111198.0,102.0868,102.0868,101.9405,102.0478,111198.0
2024-02-21 09:35:00,104.62,104.69,104.6,104.67,153954.0,102.0576,102.1259,102.0381,102.1064,153954.0
2024-02-21 09:40:00,104.67,104.69,104.6,104.62,50447.0,102.1064,102.1259,102.0381,102.0576,50447.0
2024-02-21 09:45:00,104.62,104.66,104.59,104.63,71534.0,102.0576,102.0966,102.0283,102.0673,71534.0
2024-02-21 09:50:00,104.63,104.7,104.62,104.67,36343.0,102.0673,102.1356,102.0576,102.1064,36343.0
2024-02-21 09:55:00,104.68,104.7,104.66,104.67,44243.0,102.1161,102.1356,102.0966,102.1064,44243.0
2024-02-21 10:00:00,104.66,104.79,104.64,104.78,27847.0,102.0966,102.2234,102.0771,102.2137,27847.0
2024-02-21 10:05:00,104.77,104.77,104.71,104.74,46808.0,102.2039,102.2039,102.1454,102.1746,46808.0
2024-02-21 10:10:00,104.74,104.76,104.71,104.71,48944.0,102.1746,102.1942,102.1454,102.1454,48944.0
2024-02-21 10:15:00,104.7,104.77,104.7,104.73,8689.0,102.1356,102.2039,102.1356,102.1649,8689.0
2024-02-21 10:20:00,104.73,104.73,104.7,104.7,12678.0,102.1649,102.1649,102.1356,102.1356,12678.0
2024-02-21 10:25:00,104.7,104.7,104.63,104.63,17279.0,102.1356,102.1356,102.0673,102.0673,17279.0
2024-02-21 10:30:00,104.63,104.63,104.58,104.61,5735.0,102.0673,102.0673,102.0186,102.0478,5735.0
2024-02-21 10:35:00,104.59,104.64,104.58,104.63,4188.0,102.0283,102.0771,102.0186,102.0673,4188.0
2024-02-21 10:40:00,104.63,104.66,104.59,104.59,15997.0,102.0673,102.0966,102.0283,102.0283,15997.0
2024-02-21 10:45:00,104.59,104.64,104.56,104.64,25945.0,102.0283,102.0771,101.9991,102.0771,25945.0
2024-02-21 10:50:00,104.64,104.64,104.61,104.63,8517.0,102.0771,102.0771,102.0478,102.0673,8517.0
2024-02-21 10:55:00,104.62,104.63,104.58,104.58,8596.0,102.0576,102.0673,102.0186,102.0186,8596.0
2024-02-21 11:00:00,104.59,104.64,104.59,104.59,13033.0,102.0283,102.0771,102.0283,102.0283,13033.0
2024-02-21 11:05:00,104.59,104.71,104.58,104.71,6424.0,102.0283,102.1454,102.0186,102.1454,6424.0
2024-02-21 11:10:00,104.7,104.78,104.7,104.78,27480.0,102.1356,102.2137,102.1356,102.2137,27480.0
2024-02-21 11:15:00,104.79,104.79,104.73,104.75,7916.0,102.2234,102.2234,102.1649,102.1844,7916.0
2024-02-21 11:20:00,104.76,104.77,104.75,104.76,7483.0,102.1942,102.2039,102.1844,102.1942,7483.0
2024-02-21 11:25:00,104.75,104.75,104.7,104.7,18665.0,102.1844,102.1844,102.1356,102.1356,18665.0
2024-02-21 11:30:00,104.7,104.7,104.67,104.69,7734.0,102.1356,102.1356,102.1064,102.1259,7734.0
2024-02-21 11:35:00,104.69,104.7,104.64,104.67,24684.0,102.1259,102.1356,102.0771,102.1064,24684.0
2024-02-21 11:40:00,104.66,104.69,104.64,104.67,5582.0,102.0966,102.1259,102.0771,102.1064,5582.0
2024-02-21 11:45:00,104.68,104.7,104.65,104.7,6325.0,102.1161,102.1356,102.0868,102.1356,6325.0
2024-02-21 11:50:00,104.7,104.73,104.7,104.73,11741.0,102.1356,102.1649,102.1356,102.1649,11741.0
2024-02-21 11:55:00,104.73,104.74,104.72,104.73,3624.0,102.1649,102.1746,102.1551,102.1649,3624.0
2024-02-21 12:00:00,104.73,104.73,104.65,104.66,7254.0,102.1649,102.1649,102.0868,102.0966,7254.0
2024-02-21 12:05:00,104.65,104.65,104.55,104.58,45986.0,102.0868,102.0868,101.9893,102.0186,45986.0
2024-02-21 12:10:00,104.59,104.59,104.53,104.56,12395.0,102.0283,102.0283,101.9698,101.9991,12395.0
2024-02-21 12:15:00,104.55,104.59,104.54,104.59,32372.0,101.9893,102.0283,101.9795,102.0283,32372.0
2024-02-21 12:20:00,104.59,104.61,104.56,104.57,6468.0,102.0283,102.0478,101.9991,102.0088,6468.0
2024-02-21 12:25:00,104.57,104.57,104.54,104.55,12193.0,102.0088,102.0088,101.9795,101.9893,12193.0
2024-02-21 12:30:00,104.56,104.57,104.52,104.54,8344.0,101.9991,102.0088,101.96,101.9795,8344.0
2024-02-21 12:35:00,104.53,104.56,104.52,104.56,8965.0,101.9698,101.9991,101.96,101.9991,8965.0
2024-02-21 12:40:00,104.56,104.56,104.47,104.49,35585.0,101.9991,101.9991,101.9113,101.9308,35585.0
2024-02-21 12:45:00,104.5,104.58,104.5,104.58,17483.0,101.9405,102.0186,101.9405,102.0186,17483.0
2024-02-21 12:50:00,104.6,104.62,104.57,104.62,13471.0,102.0381,102.0576,102.0088,102.0576,13471.0
2024-02-21 12:55:00,104.62,104.64,104.6,104.63,5894.0,102.0576,102.0771,102.0381,102.0673,5894.0
2024-02-21 13:00:00,104.63,104.63,104.4,104.48,48563.0,102.0673,102.0673,101.843,101.921,48563.0
2024-02-21 13:05:00,104.47,104.54,104.46,104.53,71422.0,101.9113,101.9795,101.9015,101.9698,71422.0
2024-02-21 13:10:00,104.53,104.62,104.53,104.6,14256.0,101.9698,102.0576,101.9698,102.0381,14256.0
2024-02-21 13:15:00,104.6,104.65,104.6,104.61,20865.0,102.0381,102.0868,102.0381,102.0478,20865.0
2024-02-21 13:20:00,104.62,104.63,104.57,104.62,6959.0,102.0576,102.0673,102.0088,102.0576,6959.0
2024-02-21 13:25:00,104.61,104.61,104.55,104.56,52638.0,102.0478,102.0478,101.9893,101.9991,52638.0
2024-02-21 13:30:00,104.57,104.6,104.54,104.55,17701.0,102.0088,102.0381,101.9795,101.9893,17701.0
2024-02-21 13:35:00,104.56,104.59,104.56,104.59,3704.0,101.9991,102.0283,101.9991,102.0283,3704.0
2024-02-21 13:40:00,104.59,104.61,104.56,104.59,7565.0,102.0283,102.0478,101.9991,102.0283,7565.0
2024-02-21 13:45:00,104.59,104.61,104.58,104.6,11781.0,102.0283,102.0478,102.0186,102.0381,11781.0
2024-02-21 13:50:00,104.61,104.61,104.56,104.56,5747.0,102.0478,102.0478,101.9991,101.9991,5747.0
2024-02-21 13:55:00,104.56,104.61,104.55,104.58,7411.0,101.9991,102.0478,101.9893,102.0186,7411.0
2024-02-21 14:00:00,104.58,104.74,104.47,104.66,46555.0,102.0186,102.1746,101.9113,102.0966,46555.0
2024-02-21 14:05:00,104.66,104.68,104.62,104.66,30965.0,102.0966,102.1161,102.0576,102.0966,30965.0
2024-02-21 14:10:00,104.66,104.68,104.62,104.62,10986.0,102.0966,102.1161,102.0576,102.0576,10986.0
2024-02-21 14:15:00,104.6,104.67,104.55,104.58,15677.0,102.0381,102.1064,101.9893,102.0186,15677.0
2024-02-21 14:20:00,104.59,104.61,104.48,104.48,19288.0,102.0283,102.0478,101.921,101.921,19288.0
2024-02-21 14:25:00,104.47,104.53,104.41,104.49,25136.0,101.9113,101.9698,101.8527,101.9308,25136.0
2024-02-21 14:30:00,104.49,104.5,104.45,104.47,6187.0,101.9308,101.9405,101.8917,101.9113,6187.0
2024-02-21 14:35:00,104.47,104.49,104.38,104.4,7578.0,101.9113,101.9308,101.8235,101.843,7578.0
2024-02-21 14:40:00,104.4,104.4,104.35,104.36,12937.0,101.843,101.843,101.7942,101.8039,12937.0
2024-02-21 14:45:00,104.36,104.42,104.35,104.42,22507.0,101.8039,101.8625,101.7942,101.8625,22507.0
2024-02-21 14:50:00,104.43,104.45,104.41,104.45,4989.0,101.8722,101.8917,101.8527,101.8917,4989.0
2024-02-21 14:55:00,104.45,104.51,104.45,104.48,9399.0,101.8917,101.9503,101.8917,101.921,9399.0
2024-02-21 15:00:00,104.48,104.49,104.42,104.42,12265.0,101.921,101.9308,101.8625,101.8625,12265.0
2024-02-21 15:05:00,104.41,104.42,104.38,104.38,10629.0,101.8527,101.8625,101.8235,101.8235,10629.0
2024-02-21 15:10:00,104.38,104.39,104.35,104.38,14200.0,101.8235,101.8332,101.7942,101.8235,14200.0
2024-02-21 15:15:00,104.37,104.42,104.32,104.36,75605.0,101.8137,101.8625,101.7649,101.8039,75605.0
2024-02-21 15:20:00,104.36,104.36,104.29,104.36,9876.0,101.8039,101.8039,101.7357,101.8039,9876.0
2024-02-21 15:25:00,104.36,104.45,104.36,104.44,19388.0,101.8039,101.8917,101.8039,101.882,19388.0
2024-02-21 15:30:00,104.46,104.58,104.45,104.57,33932.0,101.9015,102.0186,101.8917,102.0088,33932.0
2024-02-21 15:35:00,104.57,104.73,104.57,104.71,77781.0,102.0088,102.1649,102.0088,102.1454,77781.0
2024-02-21 15:40:00,104.71,104.79,104.7,104.75,43794.0,102.1454,102.2234,102.1356,102.1844,43794.0
2024-02-21 15:45:00,104.74,104.76,104.7,104.74,47410.0,102.1746,102.1942,102.1356,102.1746,47410.0
2024-02-21 15:50:00,104.75,104.87,104.74,104.86,87894.0,102.1844,102.3015,102.1746,102.2917,87894.0
2024-02-21 15:55:00,104.86,104.94,104.86,104.93,92110.0,102.2917,102.3697,102.2917,102.36,92110.0
2024-02-22 09:30:00,106.08,106.17,106.03,106.04,193253.0,103.4818,103.5696,103.433,103.4428,193253.0
2024-02-22 09:35:00,106.04,106.12,106.03,106.11,87566.0,103.4428,103.5208,103.433,103.5111,87566.0
2024-02-22 09:40:00,106.12,106.14,106.08,106.12,88876.0,103.5208,103.5404,103.4818,103.5208,88876.0
2024-02-22 09:45:00,106.11,106.35,106.11,106.34,98152.0,103.5111,103.7452,103.5111,103.7355,98152.0
2024-02-22 09:50:00,106.33,106.42,106.24,106.26,83742.0,103.7257,103.8135,103.6379,103.6574,83742.0
2024-02-22 09:55:00,106.25,106.37,106.25,106.33,39684.0,103.6477,103.7647,103.6477,103.7257,39684.0
2024-02-22 10:00:00,106.35,106.37,106.24,106.27,103900.0,103.7452,103.7647,103.6379,103.6672,103900.0
2024-02-22 10:05:00,106.27,106.28,106.23,106.23,77875.0,103.6672,103.6769,103.6281,103.6281,77875.0
2024-02-22 10:10:00,106.23,106.3,106.19,106.24,104997.0,103.6281,103.6964,103.5891,103.6379,104997.0
2024-02-22 10:15:00,106.25,106.29,106.2,106.21,17985.0,103.6477,103.6867,103.5989,103.6086,17985.0
2024-02-22 10:20:00,106.21,106.28,106.19,106.28,26266.0,103.6086,103.6769,103.5891,103.6769,26266.0
2024-02-22 10:25:00,106.29,106.32,106.22,106.32,8087.0,103.6867,103.7159,103.6184,103.7159,8087.0
2024-02-22 10:30:00,106.31,106.34,106.29,106.33,19732.0,103.7062,103.7355,103.6867,103.7257,19732.0
2024-02-22 10:35:00,106.36,106.37,106.28,106.28,61754.0,103.755,103.7647,103.6769,103.6769,61754.0
2024-02-22 10:40:00,106.29,106.32,106.25,106.25,21597.0,103.6867,103.7159,103.6477,103.6477,21597.0
2024-02-22 10:45:00,106.24,106.24,106.16,106.16,17337.0,103.6379,103.6379,103.5599,103.5599,17337.0
2024-02-22 10:50:00,106.17,106.22,106.16,106.19,6238.0,103.5696,103.6184,103.5599,103.5891,6238.0
2024-02-22 10:55:00,106.2,106.22,106.19,106.19,5618.0,103.5989,103.6184,103.5891,103.5891,5618.0
2024-02-22 11:00:00,106.2,106.21,106.16,106.19,153787.0,103.5989,103.6086,103.5599,103.5891,153787.0
2024-02-22 11:05:00,106.2,106.27,106.19,106.21,115949.0,103.5989,103.6672,103.5891,103.6086,115949.0
2024-02-22 11:10:00,106.24,106.33,106.24,106.32,5747.0,103.6379,103.7257,103.6379,103.7159,5747.0
2024-02-22 11:15:00,106.31,106.38,106.31,106.34,40987.0,103.7062,103.7745,103.7062,103.7355,40987.0
2024-02-22 11:20:00,106.35,106.37,106.31,106.37,15604.0,103.7452,103.7647,103.7062,103.7647,15604.0
2024-02-22 11:25:00,106.36,106.38,106.33,106.34,13435.0,103.755,103.7745,103.7257,103.7355,13435.0
2024-02-22 11:30:00,106.34,106.4,106.34,106.39,35716.0,103.7355,103.794,103.7355,103.7842,35716.0
2024-02-22 11:35:00,106.38,106.39,106.34,106.36,25072.0,103.7745,103.7842,103.7355,103.755,25072.0
2024-02-22 11:40:00,106.35,106.38,106.35,106.37,12650.0,103.7452,103.7745,103.7452,103.7647,12650.0
2024-02-22 11:45:00,106.38,106.38,106.24,106.29,61595.0,103.7745,103.7745,103.6379,103.6867,61595.0
2024-02-22 11:50:00,106.28,106.31,106.26,106.29,2939.0,103.6769,103.7062,103.6574,103.6867,2939.0
2024-02-22 11:55:00,106.29,106.32,106.28,106.3,18152.0,103.6867,103.7159,103.6769,103.6964,18152.0
2024-02-22 12:00:00,106.29,106.34,106.25,106.34,21434.0,103.6867,103.7355,103.6477,103.7355,21434.0
2024-02-22 12:05:00,106.34,106.37,106.34,106.37,6345.0,103.7355,103.7647,103.7355,103.7647,6345.0
2024-02-22 12:10:00,106.36,106.37,106.33,106.33,5685.0,103.755,103.7647,103.7257,103.7257,5685.0
2024-02-22 12:15:00,106.34,106.38,106.31,106.38,6192.0,103.7355,103.7745,103.7062,103.7745,6192.0
2024-02-22 12:20:00,106.37,106.43,106.36,106.42,4749.0,103.7647,103.8233,103.755,103.8135,4749.0
2024-02-22 12:25:00,106.41,106.45,106.4,106.44,2738.0,103.8037,103.8428,103.794,103.833,2738.0
2024-02-22 12:30:00,106.45,106.47,106.44,106.47,8185.0,103.8428,103.8623,103.833,103.8623,8185.0
2024-02-22 12:35:00,106.47,106.47,106.43,106.44,4433.0,103.8623,103.8623,103.8233,103.833,4433.0
2024-02-22 12:40:00,106.44,106.44,106.38,106.44,8691.0,103.833,103.833,103.7745,103.833,8691.0
2024-02-22 12:45:00,106.44,106.46,106.42,106.45,5210.0,103.833,103.8525,103.8135,103.8428,5210.0
2024-02-22 12:50:00,106.47,106.5,106.45,106.5,7369.0,103.8623,103.8915,103.8428,103.8915,7369.0
2024-02-22 12:55:00,106.49,106.54,106.49,106.52,17465.0,103.8818,103.9306,103.8818,103.911,17465.0
2024-02-22 13:00:00,106.53,106.53,106.48,106.52,22162.0,103.9208,103.9208,103.872,103.911,22162.0
2024-02-22 13:05:00,106.52,106.55,106.5,106.54,8300.0,103.911,103.9403,103.8915,103.9306,8300.0
2024-02-22 13:10:00,106.53,106.53,106.44,106.45,10235.0,103.9208,103.9208,103.833,103.8428,10235.0
2024-02-22 13:15:00,106.45,106.51,106.45,106.49,3515.0,103.8428,103.9013,103.8428,103.8818,3515.0
2024-02-22 13:20:00,106.49,106.53,106.49,106.52,12351.0,103.8818,103.9208,103.8818,103.911,12351.0
2024-02-22 13:25:00,106.52,106.57,106.52,106.57,12272.0,103.911,103.9598,103.911,103.9598,12272.0
2024-02-22 13:30:00,106.58,106.61,106.57,106.6,4014.0,103.9696,103.9988,103.9598,103.9891,4014.0
2024-02-22 13:35:00,106.6,106.63,106.59,106.63,2600.0,103.9891,104.0184,103.9793,104.0184,2600.0
2024-02-22 13:40:00,106.63,106.66,106.62,106.64,3820.0,104.0184,104.0476,104.0086,104.0281,3820.0
2024-02-22 13:45:00,106.64,106.65,106.63,106.65,1905.0,104.0281,104.0379,104.0184,104.0379,1905.0
2024-02-22 13:50:00,106.64,106.64,106.61,106.64,4597.0,104.0281,104.0281,103.9988,104.0281,4597.0
2024-02-22 13:55:00,106.65,106.65,106.64,106.65,1024.0,104.0379,104.0379,104.0281,104.0379,1024.0
2024-02-22 14:00:00,106.65,106.73,106.65,106.7,5668.0,104.0379,104.1159,104.0379,104.0866,5668.0
2024-02-22 14:05:00,106.71,106.73,106.7,106.71,3246.0,104.0964,104.1159,104.0866,104.0964,3246.0
2024-02-22 14:10:00,106.71,106.77,106.7,106.77,5219.0,104.0964,104.1549,104.0866,104.1549,5219.0
2024-02-22 14:15:00,106.77,106.78,106.75,106.78,29847.0,104.1549,104.1647,104.1354,104.1647,29847.0
2024-02-22 14:20:00,106.77,106.85,106.77,106.84,6225.0,104.1549,104.233,104.1549,104.2232,6225.0
2024-02-22 14:25:00,106.84,106.87,106.83,106.86,4944.0,104.2232,104.2525,104.2135,104.2427,4944.0
2024-02-22 14:30:00,106.88,106.88,106.73,106.75,13598.0,104.2622,104.2622,104.1159,104.1354,13598.0
2024-02-22 14:35:00,106.75,106.77,106.73,106.74,4828.0,104.1354,104.1549,104.1159,104.1257,4828.0
2024-02-22 14:40:00,106.74,106.75,106.69,106.73,10725.0,104.1257,104.1354,104.0769,104.1159,10725.0
2024-02-22 14:45:00,106.75,106.76,106.7,106.71,164332.0,104.1354,104.1452,104.0866,104.0964,164332.0
2024-02-22 14:50:00,106.69,106.72,106.67,106.71,6471.0,104.0769,104.1061,104.0574,104.0964,6471.0
2024-02-22 14:55:00,106.71,106.72,106.6,106.65,55609.0,104.0964,104.1061,103.9891,104.0379,55609.0
2024-02-22 15:00:00,106.65,106.71,106.63,106.71,46642.0,104.0379,104.0964,104.0184,104.0964,46642.0
2024-02-22 15:05:00,106.71,106.73,106.67,106.67,22568.0,104.0964,104.1159,104.0574,104.0574,22568.0
2024-02-22 15:10:00,106.67,106.72,106.65,106.69,6235.0,104.0574,104.1061,104.0379,104.0769,6235.0
2024-02-22 15:15:00,106.7,106.75,106.7,106.75,61533.0,104.0866,104.1354,104.0866,104.1354,61533.0
2024-02-22 15:20:00,106.75,106.78,106.73,106.76,40720.0,104.1354,104.1647,104.1159,104.1452,40720.0
2024-02-22 15:25:00,106.77,106.78,106.73,106.74,14187.0,104.1549,104.1647,104.1159,104.1257,14187.0
2024-02-22 15:30:00,106.74,106.74,106.68,106.72,15897.0,104.1257,104.1257,104.0671,104.1061,15897.0
2024-02-22 15:35:00,106.72,106.81,106.7,106.8,16807.0,104.1061,104.1939,104.0866,104.1842,16807.0
2024-02-22 15:40:00,106.8,106.84,106.76,106.76,34626.0,104.1842,104.2232,104.1452,104.1452,34626.0
2024-02-22 15:45:00,106.76,106.76,106.72,106.73,32427.0,104.1452,104.1452,104.1061,104.1159,32427.0
2024-02-22 15:50:00,106.72,106.78,106.71,106.76,50174.0,104.1061,104.1647,104.0964,104.1452,50174.0
2024-02-22 15:55:00,106.76,106.84,106.71,106.72,199399.0,104.1452,104.2232,104.0964,104.1061,199399.0
2024-02-23 09:30:00,106.95,107.11,106.95,107.07,70083.0,104.3305,104.4866,104.3305,104.4476,70083.0
2024-02-23 09:35:00,107.08,107.08,107.03,107.04,76967.0,104.4573,104.4573,104.4086,104.4183,76967.0
2024-02-23 09:40:00,107.04,107.09,107.01,107.09,106311.0,104.4183,104.4671,104.389,104.4671,106311.0
2024-02-23 09:45:00,107.09,107.11,107.05,107.05,15936.0,104.4671,104.4866,104.4281,104.4281,15936.0
2024-02-23 09:50:00,107.06,107.09,107.0,107.08,96828.0,104.4378,104.4671,104.3793,104.4573,96828.0
2024-02-23 09:55:00,107.09,107.1,106.93,107.02,81030.0,104.4671,104.4768,104.311,104.3988,81030.0
2024-02-23 10:00:00,107.02,107.02,106.91,107.01,71819.0,104.3988,104.3988,104.2915,104.389,71819.0
2024-02-23 10:05:00,107.0,107.01,106.98,107.0,61068.0,104.3793,104.389,104.3598,104.3793,61068.0
2024-02-23 10:10:00,107.0,107.03,106.97,107.02,97233.0,104.3793,104.4086,104.35,104.3988,97233.0
2024-02-23 10:15:00,107.02,107.05,106.99,107.0,5350.0,104.3988,104.4281,104.3695,104.3793,5350.0
2024-02-23 10:20:00,107.0,107.03,106.95,107.0,12774.0,104.3793,104.4086,104.3305,104.3793,12774.0
2024-02-23 10:25:00,107.0,107.03,106.94,106.94,6450.0,104.3793,104.4086,104.3208,104.3208,6450.0
2024-02-23 10:30:00,106.94,107.0,106.9,106.96,4652.0,104.3208,104.3793,104.2817,104.3403,4652.0
2024-02-23 10:35:00,106.94,106.98,106.93,106.97,6421.0,104.3208,104.3598,104.311,104.35,6421.0
2024-02-23 10:40:00,106.99,107.02,106.88,106.88,20228.0,104.3695,104.3988,104.2622,104.2622,20228.0
2024-02-23 10:45:00,106.88,106.9,106.86,106.87,7623.0,104.2622,104.2817,104.2427,104.2525,7623.0
2024-02-23 10:50:00,106.89,106.92,106.86,106.89,20410.0,104.272,104.3012,104.2427,104.272,20410.0
2024-02-23 10:55:00,106.92,106.92,106.83,106.87,8962.0,104.3012,104.3012,104.2135,104.2525,8962.0
2024-02-23 11:00:00,106.87,106.88,106.66,106.68,19133.0,104.2525,104.2622,104.0476,104.0671,19133.0
2024-02-23 11:05:00,106.69,106.72,106.65,106.7,13090.0,104.0769,104.1061,104.0379,104.0866,13090.0
2024-02-23 11:10:00,106.68,106.69,106.59,106.63,12855.0,104.0671,104.0769,103.9793,104.0184,12855.0
2024-02-23 11:15:00,106.61,106.69,106.61,106.67,10078.0,103.9988,104.0769,103.9988,104.0574,10078.0
2024-02-23 11:20:00,106.67,106.73,106.66,106.72,11038.0,104.0574,104.1159,104.0476,104.1061,11038.0
2024-02-23 11:25:00,106.72,106.8,106.71,106.79,10949.0,104.1061,104.1842,104.0964,104.1744,10949.0
2024-02-23 11:30:00,106.8,106.82,106.73,106.81,36062.0,104.1842,104.2037,104.1159,104.1939,36062.0
2024-02-23 11:35:00,106.81,106.84,106.79,106.84,25307.0,104.1939,104.2232,104.1744,104.2232,25307.0
2024-02-23 11:40:00,106.85,106.85,106.79,106.82,15684.0,104.233,104.233,104.1744,104.2037,15684.0
2024-02-23 11:45:00,106.82,106.84,106.78,106.82,12097.0,104.2037,104.2232,104.1647,104.2037,12097.0
2024-02-23 11:50:00,106.82,106.88,106.81,106.87,10096.0,104.2037,104.2622,104.1939,104.2525,10096.0
2024-02-23 11:55:00,106.87,106.9,106.86,106.9,21627.0,104.2525,104.2817,104.2427,104.2817,21627.0
2024-02-23 12:00:00,106.9,106.95,106.89,106.93,9195.0,104.2817,104.3305,104.272,104.311,9195.0
2024-02-23 12:05:00,106.94,106.99,106.93,106.96,20618.0,104.3208,104.3695,104.311,104.3403,20618.0
2024-02-23 12:10:00,106.97,106.99,106.94,106.96,14567.0,104.35,104.3695,104.3208,104.3403,14567.0
2024-02-23 12:15:00,106.95,106.96,106.89,106.92,21512.0,104.3305,104.3403,104.272,104.3012,21512.0
2024-02-23 12:20:00,106.93,106.96,106.92,106.92,12606.0,104.311,104.3403,104.3012,104.3012,12606.0
2024-02-23 12:25:00,106.91,106.91,106.81,106.86,16531.0,104.2915,104.2915,104.1939,104.2427,16531.0
2024-02-23 12:30:00,106.86,106.88,106.78,106.87,9635.0,104.2427,104.2622,104.1647,104.2525,9635.0
2024-02-23 12:35:00,106.87,106.93,106.84,106.93,12937.0,104.2525,104.311,104.2232,104.311,12937.0
2024-02-23 12:40:00,106.92,106.93,106.83,106.91,25715.0,104.3012,104.311,104.2135,104.2915,25715.0
2024-02-23 12:45:00,106.91,106.94,106.88,106.94,9539.0,104.2915,104.3208,104.2622,104.3208,9539.0
2024-02-23 12:50:00,106.94,106.94,106.9,106.92,9991.0,104.3208,104.3208,104.2817,104.3012,9991.0
2024-02-23 12:55:00,106.93,106.94,106.89,106.94,6111.0,104.311,104.3208,104.272,104.3208,6111.0
2024-02-23 13:00:00,106.93,106.94,106.9,106.91,45585.0,104.311,104.3208,104.2817,104.2915,45585.0
2024-02-23 13:05:00,106.91,106.92,106.89,106.9,3858.0,104.2915,104.3012,104.272,104.2817,3858.0
2024-02-23 13:10:00,106.89,106.95,106.89,106.94,3842.0,104.272,104.3305,104.272,104.3208,3842.0
2024-02-23 13:15:00,106.94,106.97,106.93,106.97,3612.0,104.3208,104.35,104.311,104.35,3612.0
2024-02-23 13:20:00,106.98,106.99,106.96,106.98,2898.0,104.3598,104.3695,104.3403,104.3598,2898.0
2024-02-23 13:25:00,106.98,106.98,106.96,106.98,3219.0,104.3598,104.3598,104.3403,104.3598,3219.0
2024-02-23 13:30:00,106.98,107.01,106.94,107.01,8871.0,104.3598,104.389,104.3208,104.389,8871.0
2024-02-23 13:35:00,107.0,107.0,106.97,106.98,9610.0,104.3793,104.3793,104.35,104.3598,9610.0
2024-02-23 13:40:00,106.98,106.99,106.92,106.94,6236.0,104.3598,104.3695,104.3012,104.3208,6236.0
2024-02-23 13:45:00,106.93,106.96,106.92,106.96,3858.0,104.311,104.3403,104.3012,104.3403,3858.0
2024-02-23 13:50:00,106.95,106.95,106.89,106.91,6156.0,104.3305,104.3305,104.272,104.2915,6156.0
2024-02-23 13:55:00,106.92,106.93,106.89,106.91,4029.0,104.3012,104.311,104.272,104.2915,4029.0
2024-02-23 14:00:00,106.91,106.91,106.83,106.83,9098.0,104.2915,104.2915,104.2135,104.2135,9098.0
2024-02-23 14:05:00,106.84,106.91,106.84,106.85,9714.0,104.2232,104.2915,104.2232,104.233,9714.0
2024-02-23 14:10:00,106.85,106.85,106.8,106.82,5826.0,104.233,104.233,104.1842,104.2037,5826.0
2024-02-23 14:15:00,106.82,106.84,106.8,106.8,6184.0,104.2037,104.2232,104.1842,104.1842,6184.0
2024-02-23 14:20:00,106.8,106.83,106.74,106.74,8482.0,104.1842,104.2135,104.1257,104.1257,8482.0
2024-02-23 14:25:00,106.75,106.77,106.73,106.75,11942.0,104.1354,104.1549,104.1159,104.1354,11942.0
2024-02-23 14:30:00,106.76,106.82,106.76,106.82,4220.0,104.1452,104.2037,104.1452,104.2037,4220.0
2024-02-23 14:35:00,106.81,106.84,106.78,106.83,6512.0,104.1939,104.2232,104.1647,104.2135,6512.0
2024-02-23 14:40:00,106.84,106.84,106.79,106.81,3027.0,104.2232,104.2232,104.1744,104.1939,3027.0
2024-02-23 14:45:00,106.8,106.82,106.8,106.81,5839.0,104.1842,104.2037,104.1842,104.1939,5839.0
2024-02-23 14:50:00,106.8,106.86,106.78,106.84,4503.0,104.1842,104.2427,104.1647,104.2232,4503.0
2024-02-23 14:55:00,106.84,106.87,106.84,106.87,3373.0,104.2232,104.2525,104.2232,104.2525,3373.0
2024-02-23 15:00:00,106.87,106.9,106.86,106.9,3911.0,104.2525,104.2817,104.2427,104.2817,3911.0
2024-02-23 15:05:00,106.89,106.89,106.79,106.79,5430.0,104.272,104.272,104.1744,104.1744,5430.0
2024-02-23 15:10:00,106.79,106.81,106.77,106.78,4806.0,104.1744,104.1939,104.1549,104.1647,4806.0
2024-02-23 15:15:00,106.79,106.84,106.79,106.83,7138.0,104.1744,104.2232,104.1744,104.2135,7138.0
2024-02-23 15:20:00,106.84,106.84,106.81,106.82,22022.0,104.2232,104.2232,104.1939,104.2037,22022.0
2024-02-23 15:25:00,106.83,106.85,106.76,106.78,23120.0,104.2135,104.233,104.1452,104.1647,23120.0
2024-02-23 15:30:00,106.79,106.8,106.74,106.79,12642.0,104.1744,104.1842,104.1257,104.1744,12642.0
2024-02-23 15:35:00,106.79,106.86,106.78,106.83,13651.0,104.1744,104.2427,104.1647,104.2135,13651.0
2024-02-23 15:40:00,106.83,106.84,106.81,106.83,8384.0,104.2135,104.2232,104.1939,104.2135,8384.0
2024-02-23 15:45:00,106.83,106.91,106.82,106.9,15534.0,104.2135,104.2915,104.2037,104.2817,15534.0
2024-02-23 15:50:00,106.91,106.93,106.87,106.88,39385.0,104.2915,104.311,104.2525,104.2622,39385.0
2024-02-23 15:55:00,106.88,106.89,106.81,106.81,63196.0,104.2622,104.272,104.1939,104.1939,63196.0
2024-02-26 09:30:00,106.76,106.86,106.72,106.84,114523.0,104.1452,104.2427,104.1061,104.2232,114523.0
2024-02-26 09:35:00,106.84,106.86,106.8,106.81,65400.0,104.2232,104.2427,104.1842,104.1939,65400.0
2024-02-26 09:40:00,106.82,106.84,106.79,106.79,27049.0,104.2037,104.2232,104.1744,104.1744,27049.0
2024-02-26 09:45:00,106.8,106.81,106.71,106.76,98201.0,104.1842,104.1939,104.0964,104.1452,98201.0
2024-02-26 09:50:00,106.79,106.83,106.76,106.82,103283.0,104.1744,104.2135,104.1452,104.2037,103283.0
2024-02-26 09:55:00,106.82,106.82,106.78,106.81,53522.0,104.2037,104.2037,104.1647,104.1939,53522.0
2024-02-26 10:00:00,106.81,106.81,106.75,106.76,9443.0,104.1939,104.1939,104.1354,104.1452,9443.0
2024-02-26 10:05:00,106.8,106.84,106.79,106.81,84469.0,104.1842,104.2232,104.1744,104.1939,84469.0
2024-02-26 10:10:00,106.82,106.82,106.76,106.76,37854.0,104.2037,104.2037,104.1452,104.1452,37854.0
2024-02-26 10:15:00,106.74,106.75,106.7,106.74,6941.0,104.1257,104.1354,104.0866,104.1257,6941.0
2024-02-26 10:20:00,106.75,106.81,106.74,106.78,23386.0,104.1354,104.1939,104.1257,104.1647,23386.0
2024-02-26 10:25:00,106.77,106.81,106.75,106.76,5470.0,104.1549,104.1939,104.1354,104.1452,5470.0
2024-02-26 10:30:00,106.78,106.8,106.74,106.8,53689.0,104.1647,104.1842,104.1257,104.1842,53689.0
2024-02-26 10:35:00,106.8,106.83,106.76,106.76,14609.0,104.1842,104.2135,104.1452,104.1452,14609.0
2024-02-26 10:40:00,106.76,106.78,106.73,106.75,6464.0,104.1452,104.1647,104.1159,104.1354,6464.0
2024-02-26 10:45:00,106.74,106.76,106.7,106.7,6986.0,104.1257,104.1452,104.0866,104.0866,6986.0
2024-02-26 10:50:00,106.7,106.74,106.69,106.72,2111.0,104.0866,104.1257,104.0769,104.1061,2111.0
2024-02-26 10:55:00,106.72,106.72,106.66,106.67,10997.0,104.1061,104.1061,104.0476,104.0574,10997.0
2024-02-26 11:00:00,106.67,106.7,106.66,106.66,4787.0,104.0574,104.0866,104.0476,104.0476,4787.0
2024-02-26 11:05:00,106.66,106.66,106.59,106.62,18937.0,104.0476,104.0476,103.9793,104.0086,18937.0
2024-02-26 11:10:00,106.62,106.66,106.61,106.64,13859.0,104.0086,104.0476,103.9988,104.0281,13859.0
2024-02-26 11:15:00,106.64,106.7,106.64,106.68,3802.0,104.0281,104.0866,104.0281,104.0671,3802.0
2024-02-26 11:20:00,106.67,106.68,106.62,106.62,4269.0,104.0574,104.0671,104.0086,104.0086,4269.0
2024-02-26 11:25:00,106.6,106.66,106.59,106.66,4460.0,103.9891,104.0476,103.9793,104.0476,4460.0
2024-02-26 11:30:00,106.66,106.67,106.64,106.65,9641.0,104.0476,104.0574,104.0281,104.0379,9641.0
2024-02-26 11:35:00,106.64,106.68,106.62,106.67,8980.0,104.0281,104.0671,104.0086,104.0574,8980.0
2024-02-26 11:40:00,106.67,106.68,106.66,106.68,3214.0,104.0574,104.0671,104.0476,104.0671,3214.0
2024-02-26 11:45:00,106.68,106.7,106.68,106.7,4870.0,104.0671,104.0866,104.0671,104.0866,4870.0
2024-02-26 11:50:00,106.71,106.74,106.71,106.73,31036.0,104.0964,104.1257,104.0964,104.1159,31036.0
2024-02-26 11:55:00,106.73,106.73,106.71,106.71,2780.0,104.1159,104.1159,104.0964,104.0964,2780.0
2024-02-26 12:00:00,106.69,106.69,106.65,106.65,3741.0,104.0769,104.0769,104.0379,104.0379,3741.0
2024-02-26 12:05:00,106.67,106.68,106.65,106.65,1888.0,104.0574,104.0671,104.0379,104.0379,1888.0
2024-02-26 12:10:00,106.65,106.69,106.65,106.69,1400.0,104.0379,104.0769,104.0379,104.0769,1400.0
2024-02-26 12:15:00,106.7,106.7,106.68,106.68,1000.0,104.0866,104.0866,104.0671,104.0671,1000.0
2024-02-26 12:20:00,106.68,106.72,106.68,106.72,5814.0,104.0671,104.1061,104.0671,104.1061,5814.0
2024-02-26 12:25:00,106.73,106.74,106.72,106.73,1833.0,104.1159,104.1257,104.1061,104.1159,1833.0
2024-02-26 12:30:00,106.74,106.74,106.69,106.7,1573.0,104.1257,104.1257,104.0769,104.0866,1573.0
2024-02-26 12:35:00,106.69,106.7,106.66,106.67,2800.0,104.0769,104.0866,104.0476,104.0574,2800.0
2024-02-26 12:40:00,106.67,106.67,106.64,106.64,4934.0,104.0574,104.0574,104.0281,104.0281,4934.0
2024-02-26 12:45:00,106.64,106.64,106.62,106.63,3521.0,104.0281,104.0281,104.0086,104.0184,3521.0
2024-02-26 12:50:00,106.63,106.64,106.6,106.62,4268.0,104.0184,104.0281,103.9891,104.0086,4268.0
2024-02-26 12:55:00,106.64,106.65,106.63,106.64,5161.0,104.0281,104.0379,104.0184,104.0281,5161.0
2024-02-26 13:00:00,106.64,106.65,106.57,106.63,18252.0,104.0281,104.0379,103.9598,104.0184,18252.0
2024-02-26 13:05:00,106.63,106.66,106.62,106.65,6961.0,104.0184,104.0476,104.0086,104.0379,6961.0
2024-02-26 13:10:00,106.65,106.68,106.65,106.68,18708.0,104.0379,104.0671,104.0379,104.0671,18708.0
2024-02-26 13:15:00,106.67,106.68,106.6,106.6,3980.0,104.0574,104.0671,103.9891,103.9891,3980.0
2024-02-26 13:20:00,106.59,106.6,106.57,106.59,31006.0,103.9793,103.9891,103.9598,103.9793,31006.0
2024-02-26 13:25:00,106.59,106.59,106.48,106.5,29676.0,103.9793,103.9793,103.872,103.8915,29676.0
2024-02-26 13:30:00,106.5,106.52,106.44,106.44,47721.0,103.8915,103.911,103.833,103.833,47721.0
2024-02-26 13:35:00,106.45,106.47,106.4,106.47,11315.0,103.8428,103.8623,103.794,103.8623,11315.0
2024-02-26 13:40:00,106.48,106.52,106.47,106.51,13454.0,103.872,103.911,103.8623,103.9013,13454.0
2024-02-26 13:45:00,106.52,106.54,106.5,106.5,4089.0,103.911,103.9306,103.8915,103.8915,4089.0
2024-02-26 13:50:00,106.5,106.53,106.48,106.53,25834.0,103.8915,103.9208,103.872,103.9208,25834.0
2024-02-26 13:55:00,106.52,106.56,106.52,106.56,6800.0,103.911,103.9501,103.911,103.9501,6800.0
2024-02-26 14:00:00,106.57,106.6,106.56,106.59,6687.0,103.9598,103.9891,103.9501,103.9793,6687.0
2024-02-26 14:05:00,106.6,106.64,106.59,106.59,6480.0,103.9891,104.0281,103.9793,103.9793,6480.0
2024-02-26 14:10:00,106.59,106.6,106.52,106.52,64760.0,103.9793,103.9891,103.911,103.911,64760.0
2024-02-26 14:15:00,106.53,106.55,106.52,106.55,16841.0,103.9208,103.9403,103.911,103.9403,16841.0
2024-02-26 14:20:00,106.55,106.61,106.54,106.61,6525.0,103.9403,103.9988,103.9306,103.9988,6525.0
2024-02-26 14:25:00,106.62,106.62,106.59,106.62,5884.0,104.0086,104.0086,103.9793,104.0086,5884.0
2024-02-26 14:30:00,106.64,106.66,106.59,106.62,7010.0,104.0281,104.0476,103.9793,104.0086,7010.0
2024-02-26 14:35:00,106.62,106.62,106.56,106.6,27708.0,104.0086,104.0086,103.9501,103.9891,27708.0
2024-02-26 14:40:00,106.6,106.6,106.54,106.57,4897.0,103.9891,103.9891,103.9306,103.9598,4897.0
2024-02-26 14:45:00,106.56,106.59,106.55,106.57,4253.0,103.9501,103.9793,103.9403,103.9598,4253.0
2024-02-26 14:50:00,106.58,106.62,106.57,106.57,3000.0,103.9696,104.0086,103.9598,103.9598,3000.0
2024-02-26 14:55:00,106.57,106.6,106.57,106.57,2551.0,103.9598,103.9891,103.9598,103.9598,2551.0
2024-02-26 15:00:00,106.56,106.57,106.55,106.57,3100.0,103.9501,103.9598,103.9403,103.9598,3100.0
2024-02-26 15:05:00,106.58,106.61,106.55,106.61,5678.0,103.9696,103.9988,103.9403,103.9988,5678.0
2024-02-26 15:10:00,106.6,106.68,106.6,106.66,2510.0,103.9891,104.0671,103.9891,104.0476,2510.0
2024-02-26 15:15:00,106.65,106.67,106.59,106.6,8898.0,104.0379,104.0574,103.9793,103.9891,8898.0
2024-02-26 15:20:00,106.6,106.62,106.59,106.61,12056.0,103.9891,104.0086,103.9793,103.9988,12056.0
2024-02-26 15:25:00,106.61,106.63,106.61,106.63,25761.0,103.9988,104.0184,103.9988,104.0184,25761.0
2024-02-26 15:30:00,106.63,106.64,106.53,106.55,14560.0,104.0184,104.0281,103.9208,103.9403,14560.0
2024-02-26 15:35:00,106.55,106.59,106.54,106.57,7044.0,103.9403,103.9793,103.9306,103.9598,7044.0
2024-02-26 15:40:00,106.56,106.57,106.54,106.55,11483.0,103.9501,103.9598,103.9306,103.9403,11483.0
2024-02-26 15:45:00,106.55,106.6,106.55,106.6,50605.0,103.9403,103.9891,103.9403,103.9891,50605.0
2024-02-26 15:50:00,106.62,106.63,106.53,106.55,32902.0,104.0086,104.0184,103.9208,103.9403,32902.0
2024-02-26 15:55:00,106.55,106.57,106.45,106.47,51309.0,103.9403,103.9598,103.8428,103.8623,51309.0
2024-02-27 09:30:00,106.53,106.61,106.53,106.54,136882.0,103.9208,103.9988,103.9208,103.9306,136882.0
2024-02-27 09:35:00,106.54,106.55,106.46,106.49,42845.0,103.9306,103.9403,103.8525,103.8818,42845.0
2024-02-27 09:40:00,106.48,106.48,106.42,106.47,70507.0,103.872,103.872,103.8135,103.8623,70507.0
2024-02-27 09:45:00,106.47,106.51,106.44,106.5,115650.0,103.8623,103.9013,103.833,103.8915,115650.0
2024-02-27 09:50:00,106.5,106.53,106.45,106.5,17591.0,103.8915,103.9208,103.8428,103.8915,17591.0
2024-02-27 09:55:00,106.51,106.57,106.5,106.54,34950.0,103.9013,103.9598,103.8915,103.9306,34950.0
2024-02-27 10:00:00,106.55,106.67,106.55,106.58,60528.0,103.9403,104.0574,103.9403,103.9696,60528.0
2024-02-27 10:05:00,106.57,106.57,106.49,106.53,97093.0,103.9598,103.9598,103.8818,103.9208,97093.0
2024-02-27 10:10:00,106.53,106.56,106.52,106.54,7912.0,103.9208,103.9501,103.911,103.9306,7912.0
2024-02-27 10:15:00,106.53,106.6,106.53,106.59,56005.0,103.9208,103.9891,103.9208,103.9793,56005.0
2024-02-27 10:20:00,106.6,106.63,106.55,106.58,18721.0,103.9891,104.0184,103.9403,103.9696,18721.0
2024-02-27 10:25:00,106.56,106.59,106.52,106.59,19098.0,103.9501,103.9793,103.911,103.9793,19098.0
2024-02-27 10:30:00,106.59,106.59,106.57,106.57,4352.0,103.9793,103.9793,103.9598,103.9598,4352.0
2024-02-27 10:35:00,106.56,106.59,106.52,106.53,7289.0,103.9501,103.9793,103.911,103.9208,7289.0
2024-02-27 10:40:00,106.51,106.53,106.49,106.49,5774.0,103.9013,103.9208,103.8818,103.8818,5774.0
2024-02-27 10:45:00,106.47,106.59,106.47,106.58,9144.0,103.8623,103.9793,103.8623,103.9696,9144.0
2024-02-27 10:50:00,106.59,106.62,106.56,106.56,4834.0,103.9793,104.0086,103.9501,103.9501,4834.0
2024-02-27 10:55:00,106.57,106.61,106.57,106.6,3165.0,103.9598,103.9988,103.9598,103.9891,3165.0
2024-02-27 11:00:00,106.6,106.61,106.58,106.59,9330.0,103.9891,103.9988,103.9696,103.9793,9330.0
2024-02-27 11:05:00,106.59,106.59,106.56,106.56,7051.0,103.9793,103.9793,103.9501,103.9501,7051.0
2024-02-27 11:10:00,106.55,106.58,106.54,106.57,3389.0,103.9403,103.9696,103.9306,103.9598,3389.0
2024-02-27 11:15:00,106.58,106.58,106.53,106.56,5777.0,103.9696,103.9696,103.9208,103.9501,5777.0
2024-02-27 11:20:00,106.55,106.57,106.54,106.57,8488.0,103.9403,103.9598,103.9306,103.9598,8488.0
2024-02-27 11:25:00,106.57,106.58,106.52,106.53,8187.0,103.9598,103.9696,103.911,103.9208,8187.0
2024-02-27 11:30:00,106.53,106.57,106.52,106.56,9763.0,103.9208,103.9598,103.911,103.9501,9763.0
2024-02-27 11:35:00,106.55,106.55,106.48,106.53,5697.0,103.9403,103.9403,103.872,103.9208,5697.0
2024-02-27 11:40:00,106.53,106.53,106.49,106.49,8328.0,103.9208,103.9208,103.8818,103.8818,8328.0
2024-02-27 11:45:00,106.49,106.53,106.49,106.52,5702.0,103.8818,103.9208,103.8818,103.911,5702.0
2024-02-27 11:50:00,106.54,106.56,106.53,106.55,13425.0,103.9306,103.9501,103.9208,103.9403,13425.0
2024-02-27 11:55:00,106.55,106.57,106.55,106.56,4689.0,103.9403,103.9598,103.9403,103.9501,4689.0
2024-02-27 12:00:00,106.56,106.57,106.55,106.56,2310.0,103.9501,103.9598,103.9403,103.9501,2310.0
2024-02-27 12:05:00,106.56,106.56,106.54,106.54,8600.0,103.9501,103.9501,103.9306,103.9306,8600.0
2024-02-27 12:10:00,106.54,106.54,106.51,106.51,5617.0,103.9306,103.9306,103.9013,103.9013,5617.0
2024-02-27 12:15:00,106.52,106.52,106.47,106.49,46517.0,103.911,103.911,103.8623,103.8818,46517.0
2024-02-27 12:20:00,106.49,106.52,106.44,106.44,47723.0,103.8818,103.911,103.833,103.833,47723.0
2024-02-27 12:25:00,106.44,106.5,106.44,106.49,6127.0,103.833,103.8915,103.833,103.8818,6127.0
2024-02-27 12:30:00,106.48,106.51,106.48,106.48,10741.0,103.872,103.9013,103.872,103.872,10741.0
2024-02-27 12:35:00,106.49,106.5,106.46,106.46,4874.0,103.8818,103.8915,103.8525,103.8525,4874.0
2024-02-27 12:40:00,106.42,106.44,106.41,106.44,5102.0,103.8135,103.833,103.8037,103.833,5102.0
2024-02-27 12:45:00,106.45,106.47,106.44,106.45,5449.0,103.8428,103.8623,103.833,103.8428,5449.0
2024-02-27 12:50:00,106.45,106.45,106.42,106.43,7197.0,103.8428,103.8428,103.8135,103.8233,7197.0
2024-02-27 12:55:00,106.42,106.42,106.38,106.39,8264.0,103.8135,103.8135,103.7745,103.7842,8264.0
2024-02-27 13:00:00,106.39,106.47,106.35,106.46,26258.0,103.7842,103.8623,103.7452,103.8525,26258.0
2024-02-27 13:05:00,106.47,106.5,106.44,106.47,5413.0,103.8623,103.8915,103.833,103.8623,5413.0
2024-02-27 13:10:00,106.47,106.52,106.47,106.49,8584.0,103.8623,103.911,103.8623,103.8818,8584.0
2024-02-27 13:15:00,106.5,106.52,106.49,106.49,6460.0,103.8915,103.911,103.8818,103.8818,6460.0
2024-02-27 13:20:00,106.47,106.52,106.46,106.52,7659.0,103.8623,103.911,103.8525,103.911,7659.0
2024-02-27 13:25:00,106.52,106.52,106.44,106.44,7473.0,103.911,103.911,103.833,103.833,7473.0
2024-02-27 13:30:00,106.43,106.46,106.42,106.46,15070.0,103.8233,103.8525,103.8135,103.8525,15070.0
2024-02-27 13:35:00,106.47,106.47,106.44,106.47,3835.0,103.8623,103.8623,103.833,103.8623,3835.0
2024-02-27 13:40:00,106.48,106.48,106.46,106.48,3447.0,103.872,103.872,103.8525,103.872,3447.0
2024-02-27 13:45:00,106.47,106.5,106.45,106.5,13187.0,103.8623,103.8915,103.8428,103.8915,13187.0
2024-02-27 13:50:00,106.49,106.5,106.48,106.48,6641.0,103.8818,103.8915,103.872,103.872,6641.0
2024-02-27 13:55:00,106.49,106.54,106.49,106.52,21683.0,103.8818,103.9306,103.8818,103.911,21683.0
2024-02-27 14:00:00,106.53,106.55,106.52,106.52,41696.0,103.9208,103.9403,103.911,103.911,41696.0
2024-02-27 14:05:00,106.53,106.55,106.52,106.53,5772.0,103.9208,103.9403,103.911,103.9208,5772.0
2024-02-27 14:10:00,106.53,106.55,106.52,106.55,8972.0,103.9208,103.9403,103.911,103.9403,8972.0
2024-02-27 14:15:00,106.55,106.62,106.55,106.6,7960.0,103.9403,104.0086,103.9403,103.9891,7960.0
2024-02-27 14:20:00,106.6,106.6,106.55,106.58,7294.0,103.9891,103.9891,103.9403,103.9696,7294.0
2024-02-27 14:25:00,106.58,106.59,106.55,106.58,12212.0,103.9696,103.9793,103.9403,103.9696,12212.0
2024-02-27 14:30:00,106.58,106.61,106.58,106.6,7113.0,103.9696,103.9988,103.9696,103.9891,7113.0
2024-02-27 14:35:00,106.61,106.61,106.58,106.59,7791.0,103.9988,103.9988,103.9696,103.9793,7791.0
2024-02-27 14:40:00,106.59,106.61,106.56,106.56,2542.0,103.9793,103.9988,103.9501,103.9501,2542.0
2024-02-27 14:45:00,106.56,106.56,106.52,106.55,67844.0,103.9501,103.9501,103.911,103.9403,67844.0
2024-02-27 14:50:00,106.55,106.59,106.53,106.57,7590.0,103.9403,103.9793,103.9208,103.9598,7590.0
2024-02-27 14:55:00,106.57,106.63,106.57,106.63,6245.0,103.9598,104.0184,103.9598,104.0184,6245.0
2024-02-27 15:00:00,106.63,106.63,106.6,106.62,6655.0,104.0184,104.0184,103.9891,104.0086,6655.0
2024-02-27 15:05:00,106.61,106.62,106.59,106.61,22332.0,103.9988,104.0086,103.9793,103.9988,22332.0
2024-02-27 15:10:00,106.61,106.63,106.6,106.61,5766.0,103.9988,104.0184,103.9891,103.9988,5766.0
2024-02-27 15:15:00,106.61,106.61,106.56,106.58,45327.0,103.9988,103.9988,103.9501,103.9696,45327.0
2024-02-27 15:20:00,106.57,106.64,106.55,106.64,11336.0,103.9598,104.0281,103.9403,104.0281,11336.0
2024-02-27 15:25:00,106.64,106.67,106.62,106.66,9410.0,104.0281,104.0574,104.0086,104.0476,9410.0
2024-02-27 15:30:00,106.65,106.65,106.59,106.6,25951.0,104.0379,104.0379,103.9793,103.9891,25951.0
2024-02-27 15:35:00,106.61,106.64,106.6,106.64,6856.0,103.9988,104.0281,103.9891,104.0281,6856.0
2024-02-27 15:40:00,106.63,106.66,106.61,106.65,9966.0,104.0184,104.0476,103.9988,104.0379,9966.0
2024-02-27 15:45:00,106.65,106.67,106.63,106.67,60002.0,104.0379,104.0574,104.0184,104.0574,60002.0
2024-02-27 15:50:00,106.67,106.7,106.64,106.68,24992.0,104.0574,104.0866,104.0281,104.0671,24992.0
2024-02-27 15:55:00,106.68,106.72,106.66,106.67,37870.0,104.0671,104.1061,104.0476,104.0574,37870.0
2024-02-28 09:30:00,106.21,106.23,106.11,106.17,122728.0,103.6086,103.6281,103.5111,103.5696,122728.0
2024-02-28 09:35:00,106.17,106.21,106.16,106.19,79797.0,103.5696,103.6086,103.5599,103.5891,79797.0
2024-02-28 09:40:00,106.18,106.26,106.17,106.22,20803.0,103.5794,103.6574,103.5696,103.6184,20803.0
2024-02-28 09:45:00,106.23,106.24,106.2,106.2,86596.0,103.6281,103.6379,103.5989,103.5989,86596.0
2024-02-28 09:50:00,106.2,106.2,106.09,106.12,91562.0,103.5989,103.5989,103.4916,103.5208,91562.0
2024-02-28 09:55:00,106.12,106.15,106.12,106.14,52609.0,103.5208,103.5501,103.5208,103.5404,52609.0
2024-02-28 10:00:00,106.15,106.17,106.13,106.16,127494.0,103.5501,103.5696,103.5306,103.5599,127494.0
2024-02-28 10:05:00,106.15,106.2,106.15,106.2,49870.0,103.5501,103.5989,103.5501,103.5989,49870.0
2024-02-28 10:10:00,106.2,106.24,106.2,106.21,252141.0,103.5989,103.6379,103.5989,103.6086,252141.0
2024-02-28 10:15:00,106.21,106.23,106.19,106.2,41994.0,103.6086,103.6281,103.5891,103.5989,41994.0
2024-02-28 10:20:00,106.19,106.21,106.17,106.18,36544.0,103.5891,103.6086,103.5696,103.5794,36544.0
2024-02-28 10:25:00,106.2,106.21,106.15,106.19,13472.0,103.5989,103.6086,103.5501,103.5891,13472.0
2024-02-28 10:30:00,106.18,106.22,106.18,106.22,4859.0,103.5794,103.6184,103.5794,103.6184,4859.0
2024-02-28 10:35:00,106.24,106.27,106.22,106.25,20385.0,103.6379,103.6672,103.6184,103.6477,20385.0
2024-02-28 10:40:00,106.25,106.26,106.24,106.26,5757.0,103.6477,103.6574,103.6379,103.6574,5757.0
2024-02-28 10:45:00,106.25,106.28,106.23,106.26,91515.0,103.6477,103.6769,103.6281,103.6574,91515.0
2024-02-28 10:50:00,106.26,106.28,106.25,106.27,34177.0,103.6574,103.6769,103.6477,103.6672,34177.0
2024-02-28 10:55:00,106.26,106.31,106.26,106.31,11099.0,103.6574,103.7062,103.6574,103.7062,11099.0
2024-02-28 11:00:00,106.31,106.37,106.31,106.37,45772.0,103.7062,103.7647,103.7062,103.7647,45772.0
2024-02-28 11:05:00,106.37,106.39,106.32,106.33,16025.0,103.7647,103.7842,103.7159,103.7257,16025.0
2024-02-28 11:10:00,106.33,106.33,106.3,106.32,10969.0,103.7257,103.7257,103.6964,103.7159,10969.0
2024-02-28 11:15:00,106.33,106.34,106.31,106.34,42828.0,103.7257,103.7355,103.7062,103.7355,42828.0
2024-02-28 11:20:00,106.34,106.36,106.31,106.31,19577.0,103.7355,103.755,103.7062,103.7062,19577.0
2024-02-28 11:25:00,106.31,106.31,106.29,106.31,5723.0,103.7062,103.7062,103.6867,103.7062,5723.0
2024-02-28 11:30:00,106.32,106.32,106.26,106.28,12743.0,103.7159,103.7159,103.6574,103.6769,12743.0
2024-02-28 11:35:00,106.28,106.32,106.28,106.32,8784.0,103.6769,103.7159,103.6769,103.7159,8784.0
2024-02-28 11:40:00,106.32,106.36,106.31,106.36,38074.0,103.7159,103.755,103.7062,103.755,38074.0
2024-02-28 11:45:00,106.36,106.38,106.35,106.36,279234.0,103.755,103.7745,103.7452,103.755,279234.0
2024-02-28 11:50:00,106.37,106.37,106.35,106.36,3932.0,103.7647,103.7647,103.7452,103.755,3932.0
2024-02-28 11:55:00,106.36,106.38,106.34,106.36,27604.0,103.755,103.7745,103.7355,103.755,27604.0
2024-02-28 12:00:00,106.36,106.38,106.33,106.38,12892.0,103.755,103.7745,103.7257,103.7745,12892.0
2024-02-28 12:05:00,106.38,106.38,106.34,106.34,20663.0,103.7745,103.7745,103.7355,103.7355,20663.0
2024-02-28 12:10:00,106.34,106.37,106.34,106.35,27310.0,103.7355,103.7647,103.7355,103.7452,27310.0
2024-02-28 12:15:00,106.34,106.34,106.3,106.3,14342.0,103.7355,103.7355,103.6964,103.6964,14342.0
2024-02-28 12:20:00,106.29,106.31,106.28,106.3,12950.0,103.6867,103.7062,103.6769,103.6964,12950.0
2024-02-28 12:25:00,106.3,106.3,106.25,106.27,9820.0,103.6964,103.6964,103.6477,103.6672,9820.0
2024-02-28 12:30:00,106.27,106.27,106.18,106.2,9288.0,103.6672,103.6672,103.5794,103.5989,9288.0
2024-02-28 12:35:00,106.2,106.21,106.16,106.17,7790.0,103.5989,103.6086,103.5599,103.5696,7790.0
2024-02-28 12:40:00,106.15,106.23,106.15,106.23,11825.0,103.5501,103.6281,103.5501,103.6281,11825.0
2024-02-28 12:45:00,106.22,106.27,106.21,106.26,8475.0,103.6184,103.6672,103.6086,103.6574,8475.0
2024-02-28 12:50:00,106.25,106.26,106.23,106.26,4990.0,103.6477,103.6574,103.6281,103.6574,4990.0
2024-02-28 12:55:00,106.26,106.27,106.23,106.24,4604.0,103.6574,103.6672,103.6281,103.6379,4604.0
2024-02-28 13:00:00,106.24,106.24,106.2,106.2,7725.0,103.6379,103.6379,103.5989,103.5989,7725.0
2024-02-28 13:05:00,106.2,106.21,106.16,106.19,17134.0,103.5989,103.6086,103.5599,103.5891,17134.0
2024-02-28 13:10:00,106.18,106.23,106.17,106.23,7404.0,103.5794,103.6281,103.5696,103.6281,7404.0
2024-02-28 13:15:00,106.24,106.28,106.23,106.27,9908.0,103.6379,103.6769,103.6281,103.6672,9908.0
2024-02-28 13:20:00,106.27,106.32,106.26,106.31,5462.0,103.6672,103.7159,103.6574,103.7062,5462.0
2024-02-28 13:25:00,106.31,106.35,106.29,106.34,6094.0,103.7062,103.7452,103.6867,103.7355,6094.0
2024-02-28 13:30:00,106.34,106.38,106.33,106.35,6953.0,103.7355,103.7745,103.7257,103.7452,6953.0
2024-02-28 13:35:00,106.36,106.36,106.33,106.36,7653.0,103.755,103.755,103.7257,103.755,7653.0
2024-02-28 13:40:00,106.37,106.38,106.34,106.35,9325.0,103.7647,103.7745,103.7355,103.7452,9325.0
2024-02-28 13:45:00,106.34,106.36,106.32,106.32,8531.0,103.7355,103.755,103.7159,103.7159,8531.0
2024-02-28 13:50:00,106.31,106.33,106.3,106.32,152920.0,103.7062,103.7257,103.6964,103.7159,152920.0
2024-02-28 13:55:00,106.32,106.34,106.32,106.34,6779.0,103.7159,103.7355,103.7159,103.7355,6779.0
2024-02-28 14:00:00,106.34,106.35,106.31,106.32,15694.0,103.7355,103.7452,103.7062,103.7159,15694.0
2024-02-28 14:05:00,106.31,106.31,106.26,106.27,30781.0,103.7062,103.7062,103.6574,103.6672,30781.0
2024-02-28 14:10:00,106.26,106.26,106.18,106.18,15547.0,103.6574,103.6574,103.5794,103.5794,15547.0
2024-02-28 14:15:00,106.17,106.25,106.15,106.25,59980.0,103.5696,103.6477,103.5501,103.6477,59980.0
2024-02-28 14:20:00,106.24,106.26,106.23,106.25,7837.0,103.6379,103.6574,103.6281,103.6477,7837.0
2024-02-28 14:25:00,106.26,106.26,106.19,106.2,7315.0,103.6574,103.6574,103.5891,103.5989,7315.0
2024-02-28 14:30:00,106.19,106.19,106.15,106.16,9803.0,103.5891,103.5891,103.5501,103.5599,9803.0
2024-02-28 14:35:00,106.15,106.15,106.1,106.13,16394.0,103.5501,103.5501,103.5013,103.5306,16394.0
2024-02-28 14:40:00,106.13,106.13,106.1,106.12,6631.0,103.5306,103.5306,103.5013,103.5208,6631.0
2024-02-28 14:45:00,106.12,106.15,106.11,106.14,7890.0,103.5208,103.5501,103.5111,103.5404,7890.0
2024-02-28 14:50:00,106.13,106.15,106.08,106.15,27839.0,103.5306,103.5501,103.4818,103.5501,27839.0
2024-02-28 14:55:00,106.16,106.2,106.15,106.2,8090.0,103.5599,103.5989,103.5501,103.5989,8090.0
2024-02-28 15:00:00,106.2,106.28,106.2,106.25,8837.0,103.5989,103.6769,103.5989,103.6477,8837.0
2024-02-28 15:05:00,106.24,106.24,106.15,106.18,23337.0,103.6379,103.6379,103.5501,103.5794,23337.0
2024-02-28 15:10:00,106.17,106.18,106.15,106.18,16258.0,103.5696,103.5794,103.5501,103.5794,16258.0
2024-02-28 15:15:00,106.17,106.21,106.16,106.2,10965.0,103.5696,103.6086,103.5599,103.5989,10965.0
2024-02-28 15:20:00,106.21,106.24,106.17,106.23,46465.0,103.6086,103.6379,103.5696,103.6281,46465.0
2024-02-28 15:25:00,106.23,106.28,106.21,106.28,10607.0,103.6281,103.6769,103.6086,103.6769,10607.0
2024-02-28 15:30:00,106.27,106.27,106.23,106.26,13105.0,103.6672,103.6672,103.6281,103.6574,13105.0
2024-02-28 15:35:00,106.26,106.26,106.23,106.23,9128.0,103.6574,103.6574,103.6281,103.6281,9128.0
2024-02-28 15:40:00,106.24,106.25,106.2,106.2,20145.0,103.6379,103.6477,103.5989,103.5989,20145.0
2024-02-28 15:45:00,106.2,106.21,106.16,106.21,18823.0,103.5989,103.6086,103.5599,103.6086,18823.0
2024-02-28 15:50:00,106.2,106.21,106.12,106.14,117008.0,103.5989,103.6086,103.5208,103.5404,117008.0
2024-02-28 15:55:00,106.15,106.25,106.15,106.24,93388.0,103.5501,103.6477,103.5501,103.6379,93388.0
2024-02-29 09:30:00,106.73,106.8,106.7,106.77,150049.0,104.1159,104.1842,104.0866,104.1549,150049.0
2024-02-29 09:35:00,106.77,106.79,106.72,106.75,45473.0,104.1549,104.1744,104.1061,104.1354,45473.0
2024-02-29 09:40:00,106.75,106.79,106.71,106.74,109311.0,104.1354,104.1744,104.0964,104.1257,109311.0
2024-02-29 09:45:00,106.74,106.79,106.72,106.74,157686.0,104.1257,104.1744,104.1061,104.1257,157686.0
2024-02-29 09:50:00,106.75,106.79,106.74,106.75,75133.0,104.1354,104.1744,104.1257,104.1354,75133.0
2024-02-29 09:55:00,106.75,106.8,106.74,106.79,29446.0,104.1354,104.1842,104.1257,104.1744,29446.0
2024-02-29 10:00:00,106.79,106.82,106.76,106.81,104205.0,104.1744,104.2037,104.1452,104.1939,104205.0
2024-02-29 10:05:00,106.82,106.83,106.71,106.73,49519.0,104.2037,104.2135,104.0964,104.1159,49519.0
2024-02-29 10:10:00,106.73,106.73,106.48,106.51,224687.0,104.1159,104.1159,103.872,103.9013,224687.0
2024-02-29 10:15:00,106.5,106.59,106.49,106.57,70706.0,103.8915,103.9793,103.8818,103.9598,70706.0
2024-02-29 10:20:00,106.56,106.63,106.55,106.61,14581.0,103.9501,104.0184,103.9403,103.9988,14581.0
2024-02-29 10:25:00,106.62,106.64,106.59,106.63,6770.0,104.0086,104.0281,103.9793,104.0184,6770.0
2024-02-29 10:30:00,106.63,106.64,106.58,106.59,8051.0,104.0184,104.0281,103.9696,103.9793,8051.0
2024-02-29 10:35:00,106.59,106.63,106.57,106.61,12579.0,103.9793,104.0184,103.9598,103.9988,12579.0
2024-02-29 10:40:00,106.6,106.6,106.51,106.52,17323.0,103.9891,103.9891,103.9013,103.911,17323.0
2024-02-29 10:45:00,106.51,106.62,106.47,106.61,23034.0,103.9013,104.0086,103.8623,103.9988,23034.0
2024-02-29 10:50:00,106.61,106.61,106.47,106.47,20364.0,103.9988,103.9988,103.8623,103.8623,20364.0
2024-02-29 10:55:00,106.48,106.52,106.46,106.51,21270.0,103.872,103.911,103.8525,103.9013,21270.0
2024-02-29 11:00:00,106.51,106.52,106.41,106.46,28944.0,103.9013,103.911,103.8037,103.8525,28944.0
2024-02-29 11:05:00,106.47,106.54,106.47,106.51,24487.0,103.8623,103.9306,103.8623,103.9013,24487.0
2024-02-29 11:10:00,106.52,106.53,106.49,106.51,19806.0,103.911,103.9208,103.8818,103.9013,19806.0
2024-02-29 11:15:00,106.52,106.53,106.51,106.52,9961.0,103.911,103.9208,103.9013,103.911,9961.0
2024-02-29 11:20:00,106.53,106.53,106.48,106.5,11364.0,103.9208,103.9208,103.872,103.8915,11364.0
2024-02-29 11:25:00,106.5,106.51,106.42,106.42,18051.0,103.8915,103.9013,103.8135,103.8135,18051.0
2024-02-29 11:30:00,106.41,106.41,106.33,106.34,57086.0,103.8037,103.8037,103.7257,103.7355,57086.0
2024-02-29 11:35:00,106.34,106.39,106.16,106.17,24163.0,103.7355,103.7842,103.5599,103.5696,24163.0
2024-02-29 11:40:00,106.17,106.21,106.1,106.21,23899.0,103.5696,103.6086,103.5013,103.6086,23899.0
2024-02-29 11:45:00,106.21,106.28,106.17,106.28,11234.0,103.6086,103.6769,103.5696,103.6769,11234.0
2024-02-29 11:50:00,106.3,106.32,106.28,106.32,13243.0,103.6964,103.7159,103.6769,103.7159,13243.0
2024-02-29 11:55:00,106.33,106.34,106.29,106.33,15534.0,103.7257,103.7355,103.6867,103.7257,15534.0
2024-02-29 12:00:00,106.32,106.39,106.3,106.38,12293.0,103.7159,103.7842,103.6964,103.7745,12293.0
2024-02-29 12:05:00,106.38,106.38,106.3,106.32,26227.0,103.7745,103.7745,103.6964,103.7159,26227.0
2024-02-29 12:10:00,106.33,106.35,106.31,106.35,6514.0,103.7257,103.7452,103.7062,103.7452,6514.0
2024-02-29 12:15:00,106.35,106.38,106.32,106.35,35505.0,103.7452,103.7745,103.7159,103.7452,35505.0
2024-02-29 12:20:00,106.35,106.37,106.3,106.33,9265.0,103.7452,103.7647,103.6964,103.7257,9265.0
2024-02-29 12:25:00,106.33,106.34,106.27,106.28,11339.0,103.7257,103.7355,103.6672,103.6769,11339.0
2024-02-29 12:30:00,106.29,106.32,106.28,106.29,7980.0,103.6867,103.7159,103.6769,103.6867,7980.0
2024-02-29 12:35:00,106.29,106.33,106.29,106.33,5032.0,103.6867,103.7257,103.6867,103.7257,5032.0
2024-02-29 12:40:00,106.33,106.36,106.31,106.34,20885.0,103.7257,103.755,103.7062,103.7355,20885.0
2024-02-29 12:45:00,106.33,106.39,106.31,106.39,13440.0,103.7257,103.7842,103.7062,103.7842,13440.0
2024-02-29 12:50:00,106.38,106.44,106.38,106.44,6559.0,103.7745,103.833,103.7745,103.833,6559.0
2024-02-29 12:55:00,106.44,106.44,106.43,106.44,5491.0,103.833,103.833,103.8233,103.833,5491.0
2024-02-29 13:00:00,106.44,106.47,106.43,106.47,12166.0,103.833,103.8623,103.8233,103.8623,12166.0
2024-02-29 13:05:00,106.46,106.48,106.45,106.47,9400.0,103.8525,103.872,103.8428,103.8623,9400.0
2024-02-29 13:10:00,106.48,106.51,106.47,106.51,12454.0,103.872,103.9013,103.8623,103.9013,12454.0
2024-02-29 13:15:00,106.51,106.51,106.47,106.49,14826.0,103.9013,103.9013,103.8623,103.8818,14826.0
2024-02-29 13:20:00,106.5,106.51,106.46,106.48,12980.0,103.8915,103.9013,103.8525,103.872,12980.0
2024-02-29 13:25:00,106.49,106.54,106.49,106.52,17926.0,103.8818,103.9306,103.8818,103.911,17926.0
2024-02-29 13:30:00,106.53,106.54,106.51,106.53,5845.0,103.9208,103.9306,103.9013,103.9208,5845.0
2024-02-29 13:35:00,106.52,106.54,106.51,106.53,10665.0,103.911,103.9306,103.9013,103.9208,10665.0
2024-02-29 13:40:00,106.52,106.52,106.48,106.49,8327.0,103.911,103.911,103.872,103.8818,8327.0
2024-02-29 13:45:00,106.5,106.51,106.5,106.5,4572.0,103.8915,103.9013,103.8915,103.8915,4572.0
2024-02-29 13:50:00,106.51,106.55,106.51,106.55,12157.0,103.9013,103.9403,103.9013,103.9403,12157.0
2024-02-29 13:55:00,106.55,106.56,106.54,106.55,14965.0,103.9403,103.9501,103.9306,103.9403,14965.0
2024-02-29 14:00:00,106.55,106.58,106.54,106.57,22886.0,103.9403,103.9696,103.9306,103.9598,22886.0
2024-02-29 14:05:00,106.56,106.56,106.52,106.54,6239.0,103.9501,103.9501,103.911,103.9306,6239.0
2024-02-29 14:10:00,106.55,106.57,106.54,106.57,18842.0,103.9403,103.9598,103.9306,103.9598,18842.0
2024-02-29 14:15:00,106.57,106.63,106.56,106.62,31501.0,103.9598,104.0184,103.9501,104.0086,31501.0
2024-02-29 14:20:00,106.62,106.63,106.59,106.59,20879.0,104.0086,104.0184,103.9793,103.9793,20879.0
2024-02-29 14:25:00,106.57,106.57,106.49,106.52,11236.0,103.9598,103.9598,103.8818,103.911,11236.0
2024-02-29 14:30:00,106.53,106.55,106.51,106.52,24234.0,103.9208,103.9403,103.9013,103.911,24234.0
2024-02-29 14:35:00,106.53,106.55,106.53,106.53,8320.0,103.9208,103.9403,103.9208,103.9208,8320.0
2024-02-29 14:40:00,106.54,106.54,106.46,106.46,19298.0,103.9306,103.9306,103.8525,103.8525,19298.0
2024-02-29 14:45:00,106.45,106.48,106.43,106.47,14130.0,103.8428,103.872,103.8233,103.8623,14130.0
2024-02-29 14:50:00,106.46,106.48,106.43,106.43,13426.0,103.8525,103.872,103.8233,103.8233,13426.0
2024-02-29 14:55:00,106.44,106.51,106.43,106.51,11897.0,103.833,103.9013,103.8233,103.9013,11897.0
2024-02-29 15:00:00,106.52,106.56,106.51,106.53,22761.0,103.911,103.9501,103.9013,103.9208,22761.0
2024-02-29 15:05:00,106.52,106.55,106.52,106.54,11608.0,103.911,103.9403,103.911,103.9306,11608.0
2024-02-29 15:10:00,106.54,106.55,106.5,106.5,18026.0,103.9306,103.9403,103.8915,103.8915,18026.0
2024-02-29 15:15:00,106.5,106.54,106.49,106.54,22168.0,103.8915,103.9306,103.8818,103.9306,22168.0
2024-02-29 15:20:00,106.54,106.56,106.53,106.56,21602.0,103.9306,103.9501,103.9208,103.9501,21602.0
2024-02-29 15:25:00,106.56,106.58,106.55,106.58,61272.0,103.9501,103.9696,103.9403,103.9696,61272.0
2024-02-29 15:30:00,106.58,106.62,106.57,106.59,222952.0,103.9696,104.0086,103.9598,103.9793,222952.0
2024-02-29 15:35:00,106.59,106.62,106.58,106.62,101750.0,103.9793,104.0086,103.9696,104.0086,101750.0
2024-02-29 15:40:00,106.62,106.67,106.61,106.62,204708.0,104.0086,104.0574,103.9988,104.0086,204708.0
2024-02-29 15:45:00,106.62,106.71,106.62,106.67,150080.0,104.0086,104.0964,104.0086,104.0574,150080.0
2024-02-29 15:50:00,106.67,106.72,106.65,106.7,102600.0,104.0574,104.1061,104.0379,104.0866,102600.0
2024-02-29 15:55:00,106.7,106.85,106.6,106.6,538572.0,104.0866,104.233,103.9891,103.9891,538572.0
2024-03-01 09:30:00,106.92,107.03,106.92,107.0,178339.0,104.3012,104.4086,104.3012,104.3793,178339.0
2024-03-01 09:35:00,107.01,107.02,106.92,106.94,60248.0,104.389,104.3988,104.3012,104.3208,60248.0
2024-03-01 09:40:00,106.95,106.95,106.85,106.91,94436.0,104.3305,104.3305,104.233,104.2915,94436.0
2024-03-01 09:45:00,106.91,106.93,106.82,106.84,124524.0,104.2915,104.311,104.2037,104.2232,124524.0
2024-03-01 09:50:00,106.84,106.85,106.76,106.76,35100.0,104.2232,104.233,104.1452,104.1452,35100.0
2024-03-01 09:55:00,106.77,106.82,106.74,106.8,147038.0,104.1549,104.2037,104.1257,104.1842,147038.0
2024-03-01 10:00:00,106.83,107.04,106.81,106.81,140394.0,104.2135,104.4183,104.1939,104.1939,140394.0
2024-03-01 10:05:00,106.82,107.03,106.82,107.02,315965.0,104.2037,104.4086,104.2037,104.3988,315965.0
2024-03-01 10:10:00,107.01,107.09,107.01,107.08,238134.0,104.389,104.4671,104.389,104.4573,238134.0
2024-03-01 10:15:00,107.07,107.15,107.07,107.09,134568.0,104.4476,104.5256,104.4476,104.4671,134568.0
2024-03-01 10:20:00,107.11,107.16,107.1,107.16,65368.0,104.4866,104.5354,104.4768,104.5354,65368.0
2024-03-01 10:25:00,107.16,107.25,107.16,107.24,78408.0,104.5354,104.6232,104.5354,104.6134,78408.0
2024-03-01 10:30:00,107.25,107.26,107.14,107.18,37286.0,104.6232,104.6329,104.5159,104.5549,37286.0
2024-03-01 10:35:00,107.18,107.22,107.15,107.16,11348.0,104.5549,104.5939,104.5256,104.5354,11348.0
2024-03-01 10:40:00,107.16,107.26,107.14,107.25,6785.0,104.5354,104.6329,104.5159,104.6232,6785.0
2024-03-01 10:45:00,107.25,107.33,107.24,107.29,15217.0,104.6232,104.7012,104.6134,104.6622,15217.0
2024-03-01 10:50:00,107.31,107.33,107.29,107.31,3405.0,104.6817,104.7012,104.6622,104.6817,3405.0
2024-03-01 10:55:00,107.32,107.37,107.29,107.33,15838.0,104.6915,104.7402,104.6622,104.7012,15838.0
2024-03-01 11:00:00,107.34,107.39,107.34,107.39,43953.0,104.711,104.7597,104.711,104.7597,43953.0
2024-03-01 11:05:00,107.39,107.44,107.36,107.41,5708.0,104.7597,104.8085,104.7305,104.7792,5708.0
2024-03-01 11:10:00,107.42,107.44,107.34,107.34,7215.0,104.789,104.8085,104.711,104.711,7215.0
2024-03-01 11:15:00,107.36,107.41,107.36,107.39,2738.0,104.7305,104.7792,104.7305,104.7597,2738.0
2024-03-01 11:20:00,107.39,107.42,107.35,107.36,13529.0,104.7597,104.789,104.7207,104.7305,13529.0
2024-03-01 11:25:00,107.36,107.36,107.3,107.32,4841.0,104.7305,104.7305,104.6719,104.6915,4841.0
2024-03-01 11:30:00,107.32,107.32,107.28,107.29,5054.0,104.6915,104.6915,104.6524,104.6622,5054.0
2024-03-01 11:35:00,107.28,107.34,107.23,107.34,38770.0,104.6524,104.711,104.6037,104.711,38770.0
2024-03-01 11:40:00,107.35,107.37,107.34,107.35,5890.0,104.7207,104.7402,104.711,104.7207,5890.0
2024-03-01 11:45:00,107.35,107.4,107.35,107.4,17235.0,104.7207,104.7695,104.7207,104.7695,17235.0
2024-03-01 11:50:00,107.41,107.42,107.39,107.4,6732.0,104.7792,104.789,104.7597,104.7695,6732.0
2024-03-01 11:55:00,107.41,107.43,107.38,107.39,9015.0,104.7792,104.7988,104.75,104.7597,9015.0
2024-03-01 12:00:00,107.39,107.39,107.34,107.36,8440.0,104.7597,104.7597,104.711,104.7305,8440.0
2024-03-01 12:05:00,107.36,107.38,107.34,107.35,3713.0,104.7305,104.75,104.711,104.7207,3713.0
2024-03-01 12:10:00,107.36,107.45,107.36,107.44,4288.0,104.7305,104.8183,104.7305,104.8085,4288.0
2024-03-01 12:15:00,107.44,107.46,107.43,107.46,13329.0,104.8085,104.828,104.7988,104.828,13329.0
2024-03-01 12:20:00,107.46,107.5,107.46,107.48,14947.0,104.828,104.867,104.828,104.8475,14947.0
2024-03-01 12:25:00,107.48,107.52,107.48,107.48,8428.0,104.8475,104.8866,104.8475,104.8475,8428.0
2024-03-01 12:30:00,107.48,107.52,107.46,107.51,6856.0,104.8475,104.8866,104.828,104.8768,6856.0
2024-03-01 12:35:00,107.5,107.54,107.49,107.5,44313.0,104.867,104.9061,104.8573,104.867,44313.0
2024-03-01 12:40:00,107.5,107.51,107.47,107.5,15401.0,104.867,104.8768,104.8378,104.867,15401.0
2024-03-01 12:45:00,107.5,107.51,107.46,107.51,37522.0,104.867,104.8768,104.828,104.8768,37522.0
2024-03-01 12:50:00,107.53,107.55,107.51,107.55,5612.0,104.8963,104.9158,104.8768,104.9158,5612.0
2024-03-01 12:55:00,107.55,107.55,107.5,107.52,4601.0,104.9158,104.9158,104.867,104.8866,4601.0
2024-03-01 13:00:00,107.51,107.51,107.49,107.51,2593.0,104.8768,104.8768,104.8573,104.8768,2593.0
2024-03-01 13:05:00,107.5,107.55,107.49,107.53,11674.0,104.867,104.9158,104.8573,104.8963,11674.0
2024-03-01 13:10:00,107.54,107.57,107.53,107.54,6168.0,104.9061,104.9353,104.8963,104.9061,6168.0
2024-03-01 13:15:00,107.53,107.55,107.5,107.51,8622.0,104.8963,104.9158,104.867,104.8768,8622.0
2024-03-01 13:20:00,107.51,107.56,107.51,107.55,7294.0,104.8768,104.9256,104.8768,104.9158,7294.0
2024-03-01 13:25:00,107.56,107.58,107.54,107.57,12979.0,104.9256,104.9451,104.9061,104.9353,12979.0
2024-03-01 13:30:00,107.57,107.58,107.55,107.58,7886.0,104.9353,104.9451,104.9158,104.9451,7886.0
2024-03-01 13:35:00,107.58,107.59,107.55,107.58,4924.0,104.9451,104.9548,104.9158,104.9451,4924.0
2024-03-01 13:40:00,107.58,107.63,107.58,107.63,35428.0,104.9451,104.9939,104.9451,104.9939,35428.0
2024-03-01 13:45:00,107.63,107.64,107.59,107.59,19951.0,104.9939,105.0036,104.9548,104.9548,19951.0
2024-03-01 13:50:00,107.59,107.6,107.58,107.6,3562.0,104.9548,104.9646,104.9451,104.9646,3562.0
2024-03-01 13:55:00,107.61,107.66,107.61,107.65,18981.0,104.9743,105.0231,104.9743,105.0134,18981.0
2024-03-01 14:00:00,107.65,107.71,107.65,107.7,12585.0,105.0134,105.0719,105.0134,105.0621,12585.0
2024-03-01 14:05:00,107.7,107.71,107.67,107.69,3787.0,105.0621,105.0719,105.0329,105.0524,3787.0
2024-03-01 14:10:00,107.69,107.71,107.68,107.69,42701.0,105.0524,105.0719,105.0426,105.0524,42701.0
2024-03-01 14:15:00,107.7,107.72,107.67,107.68,8590.0,105.0621,105.0817,105.0329,105.0426,8590.0
2024-03-01 14:20:00,107.68,107.7,107.63,107.67,11918.0,105.0426,105.0621,104.9939,105.0329,11918.0
2024-03-01 14:25:00,107.68,107.73,107.67,107.73,4502.0,105.0426,105.0914,105.0329,105.0914,4502.0
2024-03-01 14:30:00,107.73,107.75,107.65,107.66,13760.0,105.0914,105.1109,105.0134,105.0231,13760.0
2024-03-01 14:35:00,107.68,107.69,107.65,107.66,4548.0,105.0426,105.0524,105.0134,105.0231,4548.0
2024-03-01 14:40:00,107.65,107.66,107.62,107.64,5236.0,105.0134,105.0231,104.9841,105.0036,5236.0
2024-03-01 14:45:00,107.67,107.68,107.65,107.68,3314.0,105.0329,105.0426,105.0134,105.0426,3314.0
2024-03-01 14:50:00,107.68,107.71,107.68,107.7,5998.0,105.0426,105.0719,105.0426,105.0621,5998.0
2024-03-01 14:55:00,107.7,107.73,107.7,107.72,5651.0,105.0621,105.0914,105.0621,105.0817,5651.0
2024-03-01 15:00:00,107.71,107.71,107.64,107.64,19357.0,105.0719,105.0719,105.0036,105.0036,19357.0
2024-03-01 15:05:00,107.66,107.67,107.59,107.63,32907.0,105.0231,105.0329,104.9548,104.9939,32907.0
2024-03-01 15:10:00,107.62,107.63,107.58,107.63,7227.0,104.9841,104.9939,104.9451,104.9939,7227.0
2024-03-01 15:15:00,107.62,107.63,107.59,107.63,15610.0,104.9841,104.9939,104.9548,104.9939,15610.0
2024-03-01 15:20:00,107.63,107.66,107.62,107.62,84961.0,104.9939,105.0231,104.9841,104.9841,84961.0
2024-03-01 15:25:00,107.62,107.66,107.61,107.66,13537.0,104.9841,105.0231,104.9743,105.0231,13537.0
2024-03-01 15:30:00,107.65,107.67,107.62,107.64,26404.0,105.0134,105.0329,104.9841,105.0036,26404.0
2024-03-01 15:35:00,107.64,107.64,107.61,107.63,32983.0,105.0036,105.0036,104.9743,104.9939,32983.0
2024-03-01 15:40:00,107.63,107.64,107.61,107.64,81734.0,104.9939,105.0036,104.9743,105.0036,81734.0
2024-03-01 15:45:00,107.64,107.68,107.64,107.66,16263.0,105.0036,105.0426,105.0036,105.0231,16263.0
2024-03-01 15:50:00,107.67,107.67,107.61,107.66,39131.0,105.0329,105.0329,104.9743,105.0231,39131.0
2024-03-01 15:55:00,107.66,107.7,107.64,107.67,70655.0,105.0231,105.0621,105.0036,105.0329,70655.0
2024-03-04 09:30:00,107.52,107.55,107.47,107.5,137717.0,104.8866,104.9158,104.8378,104.867,137717.0
2024-03-04 09:35:00,107.5,107.52,107.45,107.48,125679.0,104.867,104.8866,104.8183,104.8475,125679.0
2024-03-04 09:40:00,107.48,107.52,107.48,107.49,88415.0,104.8475,104.8866,104.8475,104.8573,88415.0
2024-03-04 09:45:00,107.49,107.53,107.49,107.51,105149.0,104.8573,104.8963,104.8573,104.8768,105149.0
2024-03-04 09:50:00,107.5,107.56,107.47,107.53,179230.0,104.867,104.9256,104.8378,104.8963,179230.0
2024-03-04 09:55:00,107.53,107.55,107.53,107.54,9909.0,104.8963,104.9158,104.8963,104.9061,9909.0
2024-03-04 10:00:00,107.54,107.55,107.51,107.52,88884.0,104.9061,104.9158,104.8768,104.8866,88884.0
2024-03-04 10:05:00,107.52,107.53,107.49,107.51,83061.0,104.8866,104.8963,104.8573,104.8768,83061.0
2024-03-04 10:10:00,107.5,107.51,107.46,107.46,37501.0,104.867,104.8768,104.828,104.828,37501.0
2024-03-04 10:15:00,107.46,107.5,107.44,107.5,15600.0,104.828,104.867,104.8085,104.867,15600.0
2024-03-04 10:20:00,107.51,107.53,107.47,107.53,4579.0,104.8768,104.8963,104.8378,104.8963,4579.0
2024-03-04 10:25:00,107.54,107.55,107.49,107.53,8258.0,104.9061,104.9158,104.8573,104.8963,8258.0
2024-03-04 10:30:00,107.53,107.59,107.53,107.59,2082.0,104.8963,104.9548,104.8963,104.9548,2082.0
2024-03-04 10:35:00,107.58,107.6,107.58,107.6,6160.0,104.9451,104.9646,104.9451,104.9646,6160.0
2024-03-04 10:40:00,107.59,107.61,107.58,107.6,8125.0,104.9548,104.9743,104.9451,104.9646,8125.0
2024-03-04 10:45:00,107.61,107.61,107.57,107.58,2705.0,104.9743,104.9743,104.9353,104.9451,2705.0
2024-03-04 10:50:00,107.58,107.6,107.53,107.55,4989.0,104.9451,104.9646,104.8963,104.9158,4989.0
2024-03-04 10:55:00,107.55,107.58,107.54,107.58,5585.0,104.9158,104.9451,104.9061,104.9451,5585.0
2024-03-04 11:00:00,107.59,107.62,107.59,107.6,10919.0,104.9548,104.9841,104.9548,104.9646,10919.0
2024-03-04 11:05:00,107.6,107.62,107.57,107.61,5452.0,104.9646,104.9841,104.9353,104.9743,5452.0
2024-03-04 11:10:00,107.62,107.63,107.58,107.59,16072.0,104.9841,104.9939,104.9451,104.9548,16072.0
2024-03-04 11:15:00,107.6,107.6,107.58,107.59,2016.0,104.9646,104.9646,104.9451,104.9548,2016.0
2024-03-04 11:20:00,107.58,107.58,107.54,107.55,8784.0,104.9451,104.9451,104.9061,104.9158,8784.0
2024-03-04 11:25:00,107.56,107.58,107.55,107.57,6161.0,104.9256,104.9451,104.9158,104.9353,6161.0
2024-03-04 11:30:00,107.58,107.59,107.54,107.54,6734.0,104.9451,104.9548,104.9061,104.9061,6734.0
2024-03-04 11:35:00,107.54,107.6,107.53,107.6,4201.0,104.9061,104.9646,104.8963,104.9646,4201.0
2024-03-04 11:40:00,107.59,107.61,107.57,107.6,2925.0,104.9548,104.9743,104.9353,104.9646,2925.0
2024-03-04 11:45:00,107.59,107.61,107.58,107.6,9052.0,104.9548,104.9743,104.9451,104.9646,9052.0
2024-03-04 11:50:00,107.6,107.62,107.6,107.61,4763.0,104.9646,104.9841,104.9646,104.9743,4763.0
2024-03-04 11:55:00,107.61,107.64,107.6,107.63,4886.0,104.9743,105.0036,104.9646,104.9939,4886.0
2024-03-04 12:00:00,107.62,107.62,107.57,107.59,8298.0,104.9841,104.9841,104.9353,104.9548,8298.0
2024-03-04 12:05:00,107.59,107.6,107.57,107.59,21582.0,104.9548,104.9646,104.9353,104.9548,21582.0
2024-03-04 12:10:00,107.59,107.63,107.59,107.62,3923.0,104.9548,104.9939,104.9548,104.9841,3923.0
2024-03-04 12:15:00,107.62,107.64,107.61,107.63,6144.0,104.9841,105.0036,104.9743,104.9939,6144.0
2024-03-04 12:20:00,107.64,107.68,107.63,107.66,5992.0,105.0036,105.0426,104.9939,105.0231,5992.0
2024-03-04 12:25:00,107.65,107.69,107.65,107.69,8045.0,105.0134,105.0524,105.0134,105.0524,8045.0
2024-03-04 12:30:00,107.7,107.7,107.65,107.67,5879.0,105.0621,105.0621,105.0134,105.0329,5879.0
2024-03-04 12:35:00,107.67,107.67,107.62,107.63,7737.0,105.0329,105.0329,104.9841,104.9939,7737.0
2024-03-04 12:40:00,107.64,107.66,107.63,107.63,4079.0,105.0036,105.0231,104.9939,104.9939,4079.0
2024-03-04 12:45:00,107.62,107.65,107.61,107.63,11566.0,104.9841,105.0134,104.9743,104.9939,11566.0
2024-03-04 12:50:00,107.63,107.65,107.62,107.65,5886.0,104.9939,105.0134,104.9841,105.0134,5886.0
2024-03-04 12:55:00,107.65,107.65,107.63,107.64,6674.0,105.0134,105.0134,104.9939,105.0036,6674.0
2024-03-04 13:00:00,107.63,107.65,107.63,107.64,8065.0,104.9939,105.0134,104.9939,105.0036,8065.0
2024-03-04 13:05:00,107.64,107.65,107.61,107.64,6523.0,105.0036,105.0134,104.9743,105.0036,6523.0
2024-03-04 13:10:00,107.63,107.63,107.59,107.59,5698.0,104.9939,104.9939,104.9548,104.9548,5698.0
2024-03-04 13:15:00,107.59,107.6,107.57,107.59,10836.0,104.9548,104.9646,104.9353,104.9548,10836.0
2024-03-04 13:20:00,107.59,107.59,107.52,107.52,7928.0,104.9548,104.9548,104.8866,104.8866,7928.0
2024-03-04 13:25:00,107.52,107.57,107.52,107.56,15026.0,104.8866,104.9353,104.8866,104.9256,15026.0
2024-03-04 13:30:00,107.56,107.59,107.55,107.59,5190.0,104.9256,104.9548,104.9158,104.9548,5190.0
2024-03-04 13:35:00,107.58,107.6,107.56,107.57,6800.0,104.9451,104.9646,104.9256,104.9353,6800.0
2024-03-04 13:40:00,107.57,107.6,107.56,107.6,7132.0,104.9353,104.9646,104.9256,104.9646,7132.0
2024-03-04 13:45:00,107.61,107.61,107.59,107.59,15592.0,104.9743,104.9743,104.9548,104.9548,15592.0
2024-03-04 13:50:00,107.59,107.6,107.58,107.6,7296.0,104.9548,104.9646,104.9451,104.9646,7296.0
2024-03-04 13:55:00,107.6,107.6,107.57,107.59,5692.0,104.9646,104.9646,104.9353,104.9548,5692.0
2024-03-04 14:00:00,107.59,107.61,107.57,107.61,4080.0,104.9548,104.9743,104.9353,104.9743,4080.0
2024-03-04 14:05:00,107.59,107.6,107.56,107.58,5490.0,104.9548,104.9646,104.9256,104.9451,5490.0
2024-03-04 14:10:00,107.58,107.6,107.57,107.59,5485.0,104.9451,104.9646,104.9353,104.9548,5485.0
2024-03-04 14:15:00,107.59,107.62,107.58,107.62,7530.0,104.9548,104.9841,104.9451,104.9841,7530.0
2024-03-04 14:20:00,107.62,107.62,107.56,107.59,9119.0,104.9841,104.9841,104.9256,104.9548,9119.0
2024-03-04 14:25:00,107.59,107.61,107.58,107.61,9788.0,104.9548,104.9743,104.9451,104.9743,9788.0
2024-03-04 14:30:00,107.61,107.66,107.6,107.65,14954.0,104.9743,105.0231,104.9646,105.0134,14954.0
2024-03-04 14:35:00,107.65,107.82,107.64,107.81,122034.0,105.0134,105.1792,105.0036,105.1695,122034.0
2024-03-04 14:40:00,107.81,107.82,107.74,107.79,43124.0,105.1695,105.1792,105.1012,105.1499,43124.0
2024-03-04 14:45:00,107.8,107.81,107.75,107.8,13580.0,105.1597,105.1695,105.1109,105.1597,13580.0
2024-03-04 14:50:00,107.8,107.8,107.78,107.8,9198.0,105.1597,105.1597,105.1402,105.1597,9198.0
2024-03-04 14:55:00,107.82,107.83,107.77,107.77,10925.0,105.1792,105.189,105.1304,105.1304,10925.0
2024-03-04 15:00:00,107.77,107.77,107.74,107.75,14803.0,105.1304,105.1304,105.1012,105.1109,14803.0
2024-03-04 15:05:00,107.75,107.79,107.74,107.79,5957.0,105.1109,105.1499,105.1012,105.1499,5957.0
2024-03-04 15:10:00,107.79,107.82,107.78,107.82,16430.0,105.1499,105.1792,105.1402,105.1792,16430.0
2024-03-04 15:15:00,107.81,107.82,107.78,107.79,30787.0,105.1695,105.1792,105.1402,105.1499,30787.0
2024-03-04 15:20:00,107.79,107.79,107.76,107.78,14361.0,105.1499,105.1499,105.1207,105.1402,14361.0
2024-03-04 15:25:00,107.78,107.78,107.7,107.72,14777.0,105.1402,105.1402,105.0621,105.0817,14777.0
2024-03-04 15:30:00,107.72,107.74,107.65,107.66,24307.0,105.0817,105.1012,105.0134,105.0231,24307.0
2024-03-04 15:35:00,107.65,107.69,107.58,107.69,18119.0,105.0134,105.0524,104.9451,105.0524,18119.0
2024-03-04 15:40:00,107.7,107.71,107.62,107.62,49403.0,105.0621,105.0719,104.9841,104.9841,49403.0
2024-03-04 15:45:00,107.62,107.62,107.5,107.52,35352.0,104.9841,104.9841,104.867,104.8866,35352.0
2024-03-04 15:50:00,107.53,107.56,107.5,107.52,84171.0,104.8963,104.9256,104.867,104.8866,84171.0
2024-03-04 15:55:00,107.52,107.54,107.49,107.52,72639.0,104.8866,104.9061,104.8573,104.8866,72639.0
2024-03-05 09:30:00,107.2,107.2,107.06,107.07,176430.0,104.5744,104.5744,104.4378,104.4476,176430.0
2024-03-05 09:35:00,107.06,107.08,107.01,107.08,29376.0,104.4378,104.4573,104.389,104.4573,29376.0
2024-03-05 09:40:00,107.09,107.13,107.07,107.12,184075.0,104.4671,104.5061,104.4476,104.4964,184075.0
2024-03-05 09:45:00,107.11,107.11,107.05,107.06,64982.0,104.4866,104.4866,104.4281,104.4378,64982.0
2024-03-05 09:50:00,107.05,107.11,107.02,107.06,236111.0,104.4281,104.4866,104.3988,104.4378,236111.0
2024-03-05 09:55:00,107.05,107.09,107.03,107.09,166636.0,104.4281,104.4671,104.4086,104.4671,166636.0
2024-03-05 10:00:00,107.09,107.37,107.09,107.3,256084.0,104.4671,104.7402,104.4671,104.6719,256084.0
2024-03-05 10:05:00,107.3,107.3,107.07,107.08,26030.0,104.6719,104.6719,104.4476,104.4573,26030.0
2024-03-05 10:10:00,107.05,107.11,107.01,107.08,224122.0,104.4281,104.4866,104.389,104.4573,224122.0
2024-03-05 10:15:00,107.08,107.12,106.97,106.99,48288.0,104.4573,104.4964,104.35,104.3695,48288.0
2024-03-05 10:20:00,106.99,107.02,106.88,106.89,145847.0,104.3695,104.3988,104.2622,104.272,145847.0
2024-03-05 10:25:00,106.89,106.94,106.87,106.93,78671.0,104.272,104.3208,104.2525,104.311,78671.0
2024-03-05 10:30:00,106.9,106.9,106.81,106.84,21624.0,104.2817,104.2817,104.1939,104.2232,21624.0
2024-03-05 10:35:00,106.84,106.85,106.78,106.79,10158.0,104.2232,104.233,104.1647,104.1744,10158.0
2024-03-05 10:40:00,106.8,106.89,106.8,106.89,5045.0,104.1842,104.272,104.1842,104.272,5045.0
2024-03-05 10:45:00,106.84,106.9,106.78,106.79,27113.0,104.2232,104.2817,104.1647,104.1744,27113.0
2024-03-05 10:50:00,106.78,106.86,106.78,106.82,27672.0,104.1647,104.2427,104.1647,104.2037,27672.0
2024-03-05 10:55:00,106.82,106.86,106.82,106.86,7573.0,104.2037,104.2427,104.2037,104.2427,7573.0
2024-03-05 11:00:00,106.86,106.86,106.81,106.83,3899.0,104.2427,104.2427,104.1939,104.2135,3899.0
2024-03-05 11:05:00,106.83,106.87,106.83,106.85,3700.0,104.2135,104.2525,104.2135,104.233,3700.0
2024-03-05 11:10:00,106.85,106.85,106.75,106.79,5458.0,104.233,104.233,104.1354,104.1744,5458.0
2024-03-05 11:15:00,106.79,106.82,106.77,106.81,2715.0,104.1744,104.2037,104.1549,104.1939,2715.0
2024-03-05 11:20:00,106.81,106.86,106.77,106.85,6783.0,104.1939,104.2427,104.1549,104.233,6783.0
2024-03-05 11:25:00,106.85,106.85,106.79,106.85,4257.0,104.233,104.233,104.1744,104.233,4257.0
2024-03-05 11:30:00,106.85,106.88,106.85,106.85,3889.0,104.233,104.2622,104.233,104.233,3889.0
2024-03-05 11:35:00,106.85,106.87,106.79,106.79,5123.0,104.233,104.2525,104.1744,104.1744,5123.0
2024-03-05 11:40:00,106.79,106.8,106.63,106.7,21684.0,104.1744,104.1842,104.0184,104.0866,21684.0
2024-03-05 11:45:00,106.69,106.75,106.67,106.71,7975.0,104.0769,104.1354,104.0574,104.0964,7975.0
2024-03-05 11:50:00,106.71,106.72,106.66,106.66,16976.0,104.0964,104.1061,104.0476,104.0476,16976.0
2024-03-05 11:55:00,106.66,106.77,106.65,106.77,6712.0,104.0476,104.1549,104.0379,104.1549,6712.0
2024-03-05 12:00:00,106.79,106.79,106.74,106.77,5730.0,104.1744,104.1744,104.1257,104.1549,5730.0
2024-03-05 12:05:00,106.77,106.81,106.77,106.79,15951.0,104.1549,104.1939,104.1549,104.1744,15951.0
2024-03-05 12:10:00,106.8,106.86,106.8,106.83,11808.0,104.1842,104.2427,104.1842,104.2135,11808.0
2024-03-05 12:15:00,106.83,106.83,106.79,106.81,8989.0,104.2135,104.2135,104.1744,104.1939,8989.0
2024-03-05 12:20:00,106.81,106.89,106.81,106.89,15169.0,104.1939,104.272,104.1939,104.272,15169.0
2024-03-05 12:25:00,106.89,106.93,106.89,106.92,5704.0,104.272,104.311,104.272,104.3012,5704.0
2024-03-05 12:30:00,106.92,106.92,106.87,106.87,22496.0,104.3012,104.3012,104.2525,104.2525,22496.0
2024-03-05 12:35:00,106.87,106.87,106.82,106.83,4232.0,104.2525,104.2525,104.2037,104.2135,4232.0
2024-03-05 12:40:00,106.81,106.86,106.79,106.85,18374.0,104.1939,104.2427,104.1744,104.233,18374.0
2024-03-05 12:45:00,106.85,106.89,106.83,106.83,10314.0,104.233,104.272,104.2135,104.2135,10314.0
2024-03-05 12:50:00,106.84,106.85,106.8,106.85,4546.0,104.2232,104.233,104.1842,104.233,4546.0
2024-03-05 12:55:00,106.85,106.88,106.84,106.84,5997.0,104.233,104.2622,104.2232,104.2232,5997.0
2024-03-05 13:00:00,106.84,106.85,106.78,106.79,13030.0,104.2232,104.233,104.1647,104.1744,13030.0
2024-03-05 13:05:00,106.79,106.84,106.77,106.84,8416.0,104.1744,104.2232,104.1549,104.2232,8416.0
2024-03-05 13:10:00,106.85,106.85,106.81,106.83,4968.0,104.233,104.233,104.1939,104.2135,4968.0
2024-03-05 13:15:00,106.83,106.84,106.73,106.73,8813.0,104.2135,104.2232,104.1159,104.1159,8813.0
2024-03-05 13:20:00,106.74,106.75,106.71,106.73,2144.0,104.1257,104.1354,104.0964,104.1159,2144.0
2024-03-05 13:25:00,106.72,106.79,106.72,106.77,19528.0,104.1061,104.1744,104.1061,104.1549,19528.0
2024-03-05 13:30:00,106.77,106.84,106.75,106.84,4197.0,104.1549,104.2232,104.1354,104.2232,4197.0
2024-03-05 13:35:00,106.82,106.83,106.71,106.73,32057.0,104.2037,104.2135,104.0964,104.1159,32057.0
2024-03-05 13:40:00,106.72,106.73,106.63,106.63,14884.0,104.1061,104.1159,104.0184,104.0184,14884.0
2024-03-05 13:45:00,106.63,106.69,106.63,106.65,16696.0,104.0184,104.0769,104.0184,104.0379,16696.0
2024-03-05 13:50:00,106.64,106.7,106.59,106.67,31990.0,104.0281,104.0866,103.9793,104.0574,31990.0
2024-03-05 13:55:00,106.66,106.66,106.59,106.61,64312.0,104.0476,104.0476,103.9793,103.9988,64312.0
2024-03-05 14:00:00,106.59,106.63,106.58,106.62,19483.0,103.9793,104.0184,103.9696,104.0086,19483.0
2024-03-05 14:05:00,106.61,106.68,106.57,106.65,13074.0,103.9988,104.0671,103.9598,104.0379,13074.0
2024-03-05 14:10:00,106.65,106.69,106.64,106.65,24221.0,104.0379,104.0769,104.0281,104.0379,24221.0
2024-03-05 14:15:00,106.66,106.71,106.63,106.64,13025.0,104.0476,104.0964,104.0184,104.0281,13025.0
2024-03-05 14:20:00,106.64,106.67,106.62,106.66,17010.0,104.0281,104.0574,104.0086,104.0476,17010.0
2024-03-05 14:25:00,106.65,106.68,106.65,106.66,9241.0,104.0379,104.0671,104.0379,104.0476,9241.0
2024-03-05 14:30:00,106.66,106.66,106.54,106.55,38724.0,104.0476,104.0476,103.9306,103.9403,38724.0
2024-03-05 14:35:00,106.55,106.56,106.5,106.54,16219.0,103.9403,103.9501,103.8915,103.9306,16219.0
2024-03-05 14:40:00,106.54,106.55,106.47,106.47,9198.0,103.9306,103.9403,103.8623,103.8623,9198.0
2024-03-05 14:45:00,106.47,106.47,106.41,106.42,33771.0,103.8623,103.8623,103.8037,103.8135,33771.0
2024-03-05 14:50:00,106.42,106.46,106.39,106.4,17842.0,103.8135,103.8525,103.7842,103.794,17842.0
2024-03-05 14:55:00,106.4,106.42,106.37,106.39,33597.0,103.794,103.8135,103.7647,103.7842,33597.0
2024-03-05 15:00:00,106.4,106.42,106.37,106.41,40278.0,103.794,103.8135,103.7647,103.8037,40278.0
2024-03-05 15:05:00,106.43,106.45,106.38,106.4,17899.0,103.8233,103.8428,103.7745,103.794,17899.0
2024-03-05 15:10:00,106.4,106.42,106.3,106.32,24516.0,103.794,103.8135,103.6964,103.7159,24516.0
2024-03-05 15:15:00,106.31,106.34,106.3,106.33,22485.0,103.7062,103.7355,103.6964,103.7257,22485.0
2024-03-05 15:20:00,106.33,106.35,106.24,106.32,38262.0,103.7257,103.7452,103.6379,103.7159,38262.0
2024-03-05 15:25:00,106.31,106.32,106.25,106.27,71922.0,103.7062,103.7159,103.6477,103.6672,71922.0
2024-03-05 15:30:00,106.26,106.37,106.25,106.37,44771.0,103.6574,103.7647,103.6477,103.7647,44771.0
2024-03-05 15:35:00,106.38,106.38,106.34,106.35,51189.0,103.7745,103.7745,103.7355,103.7452,51189.0
2024-03-05 15:40:00,106.34,106.4,106.31,106.39,161736.0,103.7355,103.794,103.7062,103.7842,161736.0
2024-03-05 15:45:00,106.39,106.51,106.37,106.51,42876.0,103.7842,103.9013,103.7647,103.9013,42876.0
2024-03-05 15:50:00,106.51,106.6,106.47,106.6,70971.0,103.9013,103.9891,103.8623,103.9891,70971.0
2024-03-05 15:55:00,106.59,106.68,106.57,106.62,95929.0,103.9793,104.0671,103.9598,104.0086,95929.0
2024-03-06 09:30:00,107.64,107.66,107.58,107.59,30747.0,105.0036,105.0231,104.9451,104.9548,30747.0
2024-03-06 09:35:00,107.58,107.58,107.46,107.5,57505.0,104.9451,104.9451,104.828,104.867,57505.0
2024-03-06 09:40:00,107.49,107.55,107.49,107.54,15957.0,104.8573,104.9158,104.8573,104.9061,15957.0
2024-03-06 09:45:00,107.54,107.56,107.48,107.51,20478.0,104.9061,104.9256,104.8475,104.8768,20478.0
2024-03-06 09:50:00,107.5,107.54,107.46,107.53,14876.0,104.867,104.9061,104.828,104.8963,14876.0
2024-03-06 09:55:00,107.53,107.55,107.45,107.48,20935.0,104.8963,104.9158,104.8183,104.8475,20935.0
2024-03-06 10:00:00,107.48,107.51,107.32,107.32,62041.0,104.8475,104.8768,104.6915,104.6915,62041.0
2024-03-06 10:05:00,107.32,107.37,107.23,107.3,33952.0,104.6915,104.7402,104.6037,104.6719,33952.0
2024-03-06 10:10:00,107.3,107.39,107.3,107.39,52763.0,104.6719,104.7597,104.6719,104.7597,52763.0
2024-03-06 10:15:00,107.37,107.48,107.37,107.43,28126.0,104.7402,104.8475,104.7402,104.7988,28126.0
2024-03-06 10:20:00,107.43,107.46,107.38,107.41,58358.0,104.7988,104.828,104.75,104.7792,58358.0
2024-03-06 10:25:00,107.4,107.4,107.33,107.38,20328.0,104.7695,104.7695,104.7012,104.75,20328.0
2024-03-06 10:30:00,107.36,107.48,107.31,107.48,15596.0,104.7305,104.8475,104.6817,104.8475,15596.0
2024-03-06 10:35:00,107.47,107.47,107.4,107.44,34662.0,104.8378,104.8378,104.7695,104.8085,34662.0
2024-03-06 10:40:00,107.44,107.47,107.39,107.44,9533.0,104.8085,104.8378,104.7597,104.8085,9533.0
2024-03-06 10:45:00,107.45,107.5,107.44,107.49,7050.0,104.8183,104.867,104.8085,104.8573,7050.0
2024-03-06 10:50:00,107.49,107.58,107.48,107.58,8560.0,104.8573,104.9451,104.8475,104.9451,8560.0
2024-03-06 10:55:00,107.58,107.61,107.58,107.59,14165.0,104.9451,104.9743,104.9451,104.9548,14165.0
2024-03-06 11:00:00,107.6,107.69,107.6,107.6,15582.0,104.9646,105.0524,104.9646,104.9646,15582.0
2024-03-06 11:05:00,107.6,107.65,107.59,107.64,9274.0,104.9646,105.0134,104.9548,105.0036,9274.0
2024-03-06 11:10:00,107.64,107.68,107.64,107.67,8911.0,105.0036,105.0426,105.0036,105.0329,8911.0
2024-03-06 11:15:00,107.66,107.7,107.66,107.68,17218.0,105.0231,105.0621,105.0231,105.0426,17218.0
2024-03-06 11:20:00,107.68,107.68,107.65,107.68,11264.0,105.0426,105.0426,105.0134,105.0426,11264.0
2024-03-06 11:25:00,107.67,107.73,107.66,107.73,19123.0,105.0329,105.0914,105.0231,105.0914,19123.0
2024-03-06 11:30:00,107.74,107.75,107.61,107.64,9239.0,105.1012,105.1109,104.9743,105.0036,9239.0
2024-03-06 11:35:00,107.64,107.73,107.63,107.72,17973.0,105.0036,105.0914,104.9939,105.0817,17973.0
2024-03-06 11:40:00,107.72,107.76,107.7,107.74,76217.0,105.0817,105.1207,105.0621,105.1012,76217.0
2024-03-06 11:45:00,107.74,107.76,107.72,107.75,8692.0,105.1012,105.1207,105.0817,105.1109,8692.0
2024-03-06 11:50:00,107.76,107.82,107.76,107.81,30090.0,105.1207,105.1792,105.1207,105.1695,30090.0
2024-03-06 11:55:00,107.82,107.83,107.77,107.77,17970.0,105.1792,105.189,105.1304,105.1304,17970.0
2024-03-06 12:00:00,107.77,107.81,107.76,107.8,16425.0,105.1304,105.1695,105.1207,105.1597,16425.0
2024-03-06 12:05:00,107.81,107.82,107.74,107.79,8434.0,105.1695,105.1792,105.1012,105.1499,8434.0
2024-03-06 12:10:00,107.81,107.87,107.8,107.86,11228.0,105.1695,105.228,105.1597,105.2182,11228.0
2024-03-06 12:15:00,107.87,107.88,107.82,107.83,6924.0,105.228,105.2377,105.1792,105.189,6924.0
2024-03-06 12:20:00,107.84,107.86,107.83,107.86,7042.0,105.1987,105.2182,105.189,105.2182,7042.0
2024-03-06 12:25:00,107.86,107.88,107.84,107.85,15142.0,105.2182,105.2377,105.1987,105.2085,15142.0
2024-03-06 12:30:00,107.84,107.91,107.83,107.84,12287.0,105.1987,105.267,105.189,105.1987,12287.0
2024-03-06 12:35:00,107.85,107.86,107.83,107.84,10373.0,105.2085,105.2182,105.189,105.1987,10373.0
2024-03-06 12:40:00,107.84,107.84,107.79,107.82,26235.0,105.1987,105.1987,105.1499,105.1792,26235.0
2024-03-06 12:45:00,107.82,107.83,107.76,107.77,10612.0,105.1792,105.189,105.1207,105.1304,10612.0
2024-03-06 12:50:00,107.77,107.81,107.72,107.73,7991.0,105.1304,105.1695,105.0817,105.0914,7991.0
2024-03-06 12:55:00,107.71,107.75,107.71,107.75,8900.0,105.0719,105.1109,105.0719,105.1109,8900.0
2024-03-06 13:00:00,107.75,107.78,107.74,107.78,26152.0,105.1109,105.1402,105.1012,105.1402,26152.0
2024-03-06 13:05:00,107.79,107.79,107.72,107.74,14117.0,105.1499,105.1499,105.0817,105.1012,14117.0
2024-03-06 13:10:00,107.75,107.77,107.73,107.77,6426.0,105.1109,105.1304,105.0914,105.1304,6426.0
2024-03-06 13:15:00,107.78,107.83,107.77,107.83,12635.0,105.1402,105.189,105.1304,105.189,12635.0
2024-03-06 13:20:00,107.84,107.88,107.83,107.87,10413.0,105.1987,105.2377,105.189,105.228,10413.0
2024-03-06 13:25:00,107.87,107.89,107.86,107.87,6819.0,105.228,105.2475,105.2182,105.228,6819.0
2024-03-06 13:30:00,107.88,107.88,107.53,107.61,37494.0,105.2377,105.2377,104.8963,104.9743,37494.0
2024-03-06 13:35:00,107.61,107.65,107.46,107.65,35954.0,104.9743,105.0134,104.828,105.0134,35954.0
2024-03-06 13:40:00,107.65,107.75,107.65,107.74,11785.0,105.0134,105.1109,105.0134,105.1012,11785.0
2024-03-06 13:45:00,107.75,107.76,107.44,107.44,30155.0,105.1109,105.1207,104.8085,104.8085,30155.0
2024-03-06 13:50:00,107.43,107.53,107.4,107.46,30077.0,104.7988,104.8963,104.7695,104.828,30077.0
2024-03-06 13:55:00,107.47,107.6,107.45,107.57,24672.0,104.8378,104.9646,104.8183,104.9353,24672.0
2024-03-06 14:00:00,107.52,107.52,107.4,107.44,33996.0,104.8866,104.8866,104.7695,104.8085,33996.0
2024-03-06 14:05:00,107.44,107.59,107.44,107.55,43829.0,104.8085,104.9548,104.8085,104.9158,43829.0
2024-03-06 14:10:00,107.54,107.55,107.37,107.39,48291.0,104.9061,104.9158,104.7402,104.7597,48291.0
2024-03-06 14:15:00,107.39,107.44,107.29,107.41,34516.0,104.7597,104.8085,104.6622,104.7792,34516.0
2024-03-06 14:20:00,107.4,107.5,107.4,107.49,14324.0,104.7695,104.867,104.7695,104.8573,14324.0
2024-03-06 14:25:00,107.48,107.57,107.42,107.55,18613.0,104.8475,104.9353,104.789,104.9158,18613.0
2024-03-06 14:30:00,107.56,107.6,107.44,107.48,50839.0,104.9256,104.9646,104.8085,104.8475,50839.0
2024-03-06 14:35:00,107.48,107.51,107.42,107.47,9240.0,104.8475,104.8768,104.789,104.8378,9240.0
2024-03-06 14:40:00,107.45,107.52,107.42,107.48,9182.0,104.8183,104.8866,104.789,104.8475,9182.0
2024-03-06 14:45:00,107.48,107.48,107.33,107.4,14674.0,104.8475,104.8475,104.7012,104.7695,14674.0
2024-03-06 14:50:00,107.41,107.51,107.41,107.49,21239.0,104.7792,104.8768,104.7792,104.8573,21239.0
2024-03-06 14:55:00,107.5,107.5,107.33,107.4,23720.0,104.867,104.867,104.7012,104.7695,23720.0
2024-03-06 15:00:00,107.4,107.44,107.33,107.44,12534.0,104.7695,104.8085,104.7012,104.8085,12534.0
2024-03-06 15:05:00,107.44,107.49,107.41,107.42,16274.0,104.8085,104.8573,104.7792,104.789,16274.0
2024-03-06 15:10:00,107.42,107.47,107.29,107.31,20972.0,104.789,104.8378,104.6622,104.6817,20972.0
2024-03-06 15:15:00,107.32,107.45,107.32,107.38,19273.0,104.6915,104.8183,104.6915,104.75,19273.0
2024-03-06 15:20:00,107.39,107.4,107.27,107.3,37613.0,104.7597,104.7695,104.6427,104.6719,37613.0
2024-03-06 15:25:00,107.3,107.39,107.29,107.38,16314.0,104.6719,104.7597,104.6622,104.75,16314.0
2024-03-06 15:30:00,107.39,107.4,107.31,107.31,18338.0,104.7597,104.7695,104.6817,104.6817,18338.0
2024-03-06 15:35:00,107.31,107.4,107.26,107.4,16709.0,104.6817,104.7695,104.6329,104.7695,16709.0
2024-03-06 15:40:00,107.41,107.46,107.39,107.44,30753.0,104.7792,104.828,104.7597,104.8085,30753.0
2024-03-06 15:45:00,107.44,107.55,107.43,107.52,55582.0,104.8085,104.9158,104.7988,104.8866,55582.0
2024-03-06 15:50:00,107.52,107.52,107.38,107.5,64480.0,104.8866,104.8866,104.75,104.867,64480.0
2024-03-06 15:55:00,107.51,107.54,107.45,107.48,104576.0,104.8768,104.9061,104.8183,104.8475,104576.0
2024-03-07 09:30:00,108.14,108.19,108.11,108.19,60771.0,105.4914,105.5401,105.4621,105.5401,60771.0
2024-03-07 09:35:00,108.2,108.28,108.2,108.23,25997.0,105.5499,105.6279,105.5499,105.5792,25997.0
2024-03-07 09:40:00,108.25,108.25,108.1,108.1,17163.0,105.5987,105.5987,105.4523,105.4523,17163.0
2024-03-07 09:45:00,108.11,108.11,107.99,108.09,7639.0,105.4621,105.4621,105.345,105.4426,7639.0
2024-03-07 09:50:00,108.1,108.23,108.09,108.21,7947.0,105.4523,105.5792,105.4426,105.5597,7947.0
2024-03-07 09:55:00,108.22,108.29,108.21,108.25,11028.0,105.5694,105.6377,105.5597,105.5987,11028.0
2024-03-07 10:00:00,108.26,108.26,108.21,108.24,3780.0,105.6084,105.6084,105.5597,105.5889,3780.0
2024-03-07 10:05:00,108.24,108.27,108.15,108.19,14975.0,105.5889,105.6182,105.5011,105.5401,14975.0
2024-03-07 10:10:00,108.19,108.31,108.19,108.29,32762.0,105.5401,105.6572,105.5401,105.6377,32762.0
2024-03-07 10:15:00,108.34,108.34,108.29,108.3,16960.0,105.6865,105.6865,105.6377,105.6474,16960.0
2024-03-07 10:20:00,108.3,108.32,108.28,108.32,11519.0,105.6474,105.667,105.6279,105.667,11519.0
2024-03-07 10:25:00,108.32,108.37,108.32,108.37,17974.0,105.667,105.7157,105.667,105.7157,17974.0
2024-03-07 10:30:00,108.38,108.38,108.31,108.37,4103.0,105.7255,105.7255,105.6572,105.7157,4103.0
2024-03-07 10:35:00,108.36,108.42,108.35,108.42,15853.0,105.706,105.7645,105.6962,105.7645,15853.0
2024-03-07 10:40:00,108.43,108.5,108.42,108.48,8077.0,105.7743,105.8426,105.7645,105.823,8077.0
2024-03-07 10:45:00,108.49,108.52,108.48,108.5,16461.0,105.8328,105.8621,105.823,105.8426,16461.0
2024-03-07 10:50:00,108.5,108.5,108.42,108.42,49374.0,105.8426,105.8426,105.7645,105.7645,49374.0
2024-03-07 10:55:00,108.41,108.44,108.41,108.42,8002.0,105.7548,105.784,105.7548,105.7645,8002.0
2024-03-07 11:00:00,108.43,108.44,108.39,108.43,3801.0,105.7743,105.784,105.7352,105.7743,3801.0
2024-03-07 11:05:00,108.42,108.45,108.41,108.44,2689.0,105.7645,105.7938,105.7548,105.784,2689.0
2024-03-07 11:10:00,108.43,108.45,108.39,108.4,56718.0,105.7743,105.7938,105.7352,105.745,56718.0
2024-03-07 11:15:00,108.39,108.41,108.38,108.41,6059.0,105.7352,105.7548,105.7255,105.7548,6059.0
2024-03-07 11:20:00,108.4,108.46,108.4,108.46,6079.0,105.745,105.8035,105.745,105.8035,6079.0
2024-03-07 11:25:00,108.46,108.51,108.44,108.5,16173.0,105.8035,105.8523,105.784,105.8426,16173.0
2024-03-07 11:30:00,108.49,108.49,108.38,108.41,23752.0,105.8328,105.8328,105.7255,105.7548,23752.0
2024-03-07 11:35:00,108.41,108.45,108.37,108.45,14143.0,105.7548,105.7938,105.7157,105.7938,14143.0
2024-03-07 11:40:00,108.44,108.49,108.44,108.47,9444.0,105.784,105.8328,105.784,105.8133,9444.0
2024-03-07 11:45:00,108.47,108.48,108.42,108.45,10600.0,105.8133,105.823,105.7645,105.7938,10600.0
2024-03-07 11:50:00,108.46,108.49,108.46,108.48,5291.0,105.8035,105.8328,105.8035,105.823,5291.0
2024-03-07 11:55:00,108.48,108.55,108.48,108.51,24024.0,105.823,105.8913,105.823,105.8523,24024.0
2024-03-07 12:00:00,108.54,108.54,108.48,108.51,11036.0,105.8816,105.8816,105.823,105.8523,11036.0
2024-03-07 12:05:00,108.52,108.52,108.49,108.52,3394.0,105.8621,105.8621,105.8328,105.8621,3394.0
2024-03-07 12:10:00,108.52,108.55,108.52,108.53,5294.0,105.8621,105.8913,105.8621,105.8718,5294.0
2024-03-07 12:15:00,108.53,108.58,108.53,108.57,7865.0,105.8718,105.9206,105.8718,105.9108,7865.0
2024-03-07 12:20:00,108.57,108.58,108.51,108.53,9921.0,105.9108,105.9206,105.8523,105.8718,9921.0
2024-03-07 12:25:00,108.55,108.56,108.49,108.5,5073.0,105.8913,105.9011,105.8328,105.8426,5073.0
2024-03-07 12:30:00,108.48,108.49,108.43,108.47,13940.0,105.823,105.8328,105.7743,105.8133,13940.0
2024-03-07 12:35:00,108.46,108.5,108.45,108.48,9374.0,105.8035,105.8426,105.7938,105.823,9374.0
2024-03-07 12:40:00,108.46,108.46,108.4,108.45,5517.0,105.8035,105.8035,105.745,105.7938,5517.0
2024-03-07 12:45:00,108.45,108.49,108.44,108.45,1985.0,105.7938,105.8328,105.784,105.7938,1985.0
2024-03-07 12:50:00,108.45,108.51,108.45,108.49,14206.0,105.7938,105.8523,105.7938,105.8328,14206.0
2024-03-07 12:55:00,108.49,108.51,108.46,108.51,4387.0,105.8328,105.8523,105.8035,105.8523,4387.0
2024-03-07 13:00:00,108.51,108.52,108.5,108.51,2498.0,105.8523,105.8621,105.8426,105.8523,2498.0
2024-03-07 13:05:00,108.51,108.57,108.48,108.56,46328.0,105.8523,105.9108,105.823,105.9011,46328.0
2024-03-07 13:10:00,108.57,108.59,108.54,108.54,7469.0,105.9108,105.9303,105.8816,105.8816,7469.0
2024-03-07 13:15:00,108.55,108.59,108.55,108.57,3343.0,105.8913,105.9303,105.8913,105.9108,3343.0
2024-03-07 13:20:00,108.57,108.6,108.55,108.6,6618.0,105.9108,105.9401,105.8913,105.9401,6618.0
2024-03-07 13:25:00,108.58,108.6,108.57,108.6,10195.0,105.9206,105.9401,105.9108,105.9401,10195.0
2024-03-07 13:30:00,108.6,108.62,108.58,108.62,16157.0,105.9401,105.9596,105.9206,105.9596,16157.0
2024-03-07 13:35:00,108.63,108.64,108.61,108.63,9319.0,105.9694,105.9791,105.9499,105.9694,9319.0
2024-03-07 13:40:00,108.63,108.65,108.6,108.65,7320.0,105.9694,105.9889,105.9401,105.9889,7320.0
2024-03-07 13:45:00,108.66,108.7,108.65,108.69,24863.0,105.9986,106.0377,105.9889,106.0279,24863.0
2024-03-07 13:50:00,108.7,108.73,108.7,108.72,20428.0,106.0377,106.0669,106.0377,106.0572,20428.0
2024-03-07 13:55:00,108.73,108.75,108.72,108.72,5752.0,106.0669,106.0864,106.0572,106.0572,5752.0
2024-03-07 14:00:00,108.72,108.75,108.68,108.74,8592.0,106.0572,106.0864,106.0181,106.0767,8592.0
2024-03-07 14:05:00,108.73,108.74,108.66,108.66,18356.0,106.0669,106.0767,105.9986,105.9986,18356.0
2024-03-07 14:10:00,108.67,108.71,108.67,108.71,6691.0,106.0084,106.0474,106.0084,106.0474,6691.0
2024-03-07 14:15:00,108.71,108.72,108.66,108.69,31281.0,106.0474,106.0572,105.9986,106.0279,31281.0
2024-03-07 14:20:00,108.68,108.7,108.64,108.66,61848.0,106.0181,106.0377,105.9791,105.9986,61848.0
2024-03-07 14:25:00,108.66,108.66,108.62,108.65,14005.0,105.9986,105.9986,105.9596,105.9889,14005.0
2024-03-07 14:30:00,108.64,108.67,108.64,108.66,4145.0,105.9791,106.0084,105.9791,105.9986,4145.0
2024-03-07 14:35:00,108.65,108.65,108.64,108.64,2827.0,105.9889,105.9889,105.9791,105.9791,2827.0
2024-03-07 14:40:00,108.65,108.67,108.64,108.64,3152.0,105.9889,106.0084,105.9791,105.9791,3152.0
2024-03-07 14:45:00,108.64,108.67,108.63,108.66,3348.0,105.9791,106.0084,105.9694,105.9986,3348.0
2024-03-07 14:50:00,108.66,108.68,108.66,108.68,3772.0,105.9986,106.0181,105.9986,106.0181,3772.0
2024-03-07 14:55:00,108.68,108.69,108.58,108.59,17003.0,106.0181,106.0279,105.9206,105.9303,17003.0
2024-03-07 15:00:00,108.59,108.59,108.45,108.56,21005.0,105.9303,105.9303,105.7938,105.9011,21005.0
2024-03-07 15:05:00,108.53,108.56,108.48,108.52,12535.0,105.8718,105.9011,105.823,105.8621,12535.0
2024-03-07 15:10:00,108.51,108.58,108.49,108.58,13639.0,105.8523,105.9206,105.8328,105.9206,13639.0
2024-03-07 15:15:00,108.59,108.59,108.55,108.56,7989.0,105.9303,105.9303,105.8913,105.9011,7989.0
2024-03-07 15:20:00,108.56,108.57,108.52,108.55,19829.0,105.9011,105.9108,105.8621,105.8913,19829.0
2024-03-07 15:25:00,108.54,108.56,108.54,108.54,11188.0,105.8816,105.9011,105.8816,105.8816,11188.0
2024-03-07 15:30:00,108.54,108.61,108.54,108.61,6402.0,105.8816,105.9499,105.8816,105.9499,6402.0
2024-03-07 15:35:00,108.61,108.63,108.6,108.63,12071.0,105.9499,105.9694,105.9401,105.9694,12071.0
2024-03-07 15:40:00,108.63,108.67,108.63,108.66,22804.0,105.9694,106.0084,105.9694,105.9986,22804.0
2024-03-07 15:45:00,108.67,108.67,108.6,108.6,38561.0,106.0084,106.0084,105.9401,105.9401,38561.0
2024-03-07 15:50:00,108.61,108.68,108.58,108.68,64634.0,105.9499,106.0181,105.9206,106.0181,64634.0
2024-03-07 15:55:00,108.68,108.71,108.57,108.59,134087.0,106.0181,106.0474,105.9108,105.9303,134087.0
2024-03-08 09:30:00,108.83,108.96,108.78,108.96,57597.0,106.1645,106.2913,106.1157,106.2913,57597.0
2024-03-08 09:35:00,108.95,108.96,108.82,108.88,32995.0,106.2815,106.2913,106.1547,106.2132,32995.0
2024-03-08 09:40:00,108.91,109.01,108.9,108.97,23386.0,106.2425,106.3401,106.2328,106.301,23386.0
2024-03-08 09:45:00,108.98,109.14,108.97,109.1,8454.0,106.3108,106.4669,106.301,106.4279,8454.0
2024-03-08 09:50:00,109.12,109.13,109.07,109.07,61169.0,106.4474,106.4571,106.3986,106.3986,61169.0
2024-03-08 09:55:00,109.08,109.14,109.06,109.14,14234.0,106.4083,106.4669,106.3888,106.4669,14234.0
2024-03-08 10:00:00,109.14,109.19,109.14,109.17,7271.0,106.4669,106.5157,106.4669,106.4961,7271.0
2024-03-08 10:05:00,109.18,109.22,109.16,109.17,11410.0,106.5059,106.5449,106.4864,106.4961,11410.0
2024-03-08 10:10:00,109.18,109.18,109.1,109.16,8484.0,106.5059,106.5059,106.4279,106.4864,8484.0
2024-03-08 10:15:00,109.16,109.18,109.08,109.08,31878.0,106.4864,106.5059,106.4083,106.4083,31878.0
2024-03-08 10:20:00,109.08,109.13,109.06,109.08,4314.0,106.4083,106.4571,106.3888,106.4083,4314.0
2024-03-08 10:25:00,109.1,109.17,109.07,109.14,17017.0,106.4279,106.4961,106.3986,106.4669,17017.0
2024-03-08 10:30:00,109.16,109.16,109.07,109.1,6603.0,106.4864,106.4864,106.3986,106.4279,6603.0
2024-03-08 10:35:00,109.1,109.11,109.01,109.04,9456.0,106.4279,106.4376,106.3401,106.3693,9456.0
2024-03-08 10:40:00,109.06,109.12,109.03,109.12,9777.0,106.3888,106.4474,106.3596,106.4474,9777.0
2024-03-08 10:45:00,109.11,109.12,108.98,109.09,14456.0,106.4376,106.4474,106.3108,106.4181,14456.0
2024-03-08 10:50:00,109.08,109.14,109.06,109.14,9897.0,106.4083,106.4669,106.3888,106.4669,9897.0
2024-03-08 10:55:00,109.15,109.17,109.11,109.12,9538.0,106.4766,106.4961,106.4376,106.4474,9538.0
2024-03-08 11:00:00,109.13,109.13,108.91,108.91,21986.0,106.4571,106.4571,106.2425,106.2425,21986.0
2024-03-08 11:05:00,108.91,108.94,108.79,108.79,18634.0,106.2425,106.2718,106.1254,106.1254,18634.0
2024-03-08 11:10:00,108.79,108.85,108.75,108.85,21111.0,106.1254,106.184,106.0864,106.184,21111.0
2024-03-08 11:15:00,108.84,108.84,108.67,108.72,18466.0,106.1742,106.1742,106.0084,106.0572,18466.0
2024-03-08 11:20:00,108.71,108.77,108.63,108.65,30696.0,106.0474,106.1059,105.9694,105.9889,30696.0
2024-03-08 11:25:00,108.64,108.7,108.54,108.55,45430.0,105.9791,106.0377,105.8816,105.8913,45430.0
2024-03-08 11:30:00,108.55,108.59,108.42,108.57,41504.0,105.8913,105.9303,105.7645,105.9108,41504.0
2024-03-08 11:35:00,108.56,108.64,108.54,108.63,34888.0,105.9011,105.9791,105.8816,105.9694,34888.0
2024-03-08 11:40:00,108.63,108.65,108.54,108.6,119997.0,105.9694,105.9889,105.8816,105.9401,119997.0
2024-03-08 11:45:00,108.6,108.6,108.43,108.49,32116.0,105.9401,105.9401,105.7743,105.8328,32116.0
2024-03-08 11:50:00,108.49,108.6,108.46,108.49,21685.0,105.8328,105.9401,105.8035,105.8328,21685.0
2024-03-08 11:55:00,108.5,108.53,108.44,108.44,38893.0,105.8426,105.8718,105.784,105.784,38893.0
2024-03-08 12:00:00,108.43,108.57,108.39,108.53,18087.0,105.7743,105.9108,105.7352,105.8718,18087.0
2024-03-08 12:05:00,108.52,108.59,108.4,108.42,21224.0,105.8621,105.9303,105.745,105.7645,21224.0
2024-03-08 12:10:00,108.4,108.54,108.36,108.49,29235.0,105.745,105.8816,105.706,105.8328,29235.0
2024-03-08 12:15:00,108.5,108.51,108.41,108.41,20901.0,105.8426,105.8523,105.7548,105.7548,20901.0
2024-03-08 12:20:00,108.41,108.46,108.39,108.39,9422.0,105.7548,105.8035,105.7352,105.7352,9422.0
2024-03-08 12:25:00,108.4,108.56,108.39,108.54,11797.0,105.745,105.9011,105.7352,105.8816,11797.0
2024-03-08 12:30:00,108.56,108.59,108.54,108.55,12436.0,105.9011,105.9303,105.8816,105.8913,12436.0
2024-03-08 12:35:00,108.55,108.56,108.46,108.54,22886.0,105.8913,105.9011,105.8035,105.8816,22886.0
2024-03-08 12:40:00,108.54,108.56,108.46,108.48,14182.0,105.8816,105.9011,105.8035,105.823,14182.0
2024-03-08 12:45:00,108.47,108.47,108.39,108.41,18233.0,105.8133,105.8133,105.7352,105.7548,18233.0
2024-03-08 12:50:00,108.4,108.42,108.23,108.23,52152.0,105.745,105.7645,105.5792,105.5792,52152.0
2024-03-08 12:55:00,108.24,108.24,108.14,108.21,35415.0,105.5889,105.5889,105.4914,105.5597,35415.0
2024-03-08 13:00:00,108.18,108.19,108.09,108.13,49309.0,105.5304,105.5401,105.4426,105.4816,49309.0
2024-03-08 13:05:00,108.12,108.27,108.11,108.25,16303.0,105.4719,105.6182,105.4621,105.5987,16303.0
2024-03-08 13:10:00,108.23,108.25,108.16,108.16,12050.0,105.5792,105.5987,105.5109,105.5109,12050.0
2024-03-08 13:15:00,108.16,108.22,108.16,108.18,12586.0,105.5109,105.5694,105.5109,105.5304,12586.0
2024-03-08 13:20:00,108.18,108.2,108.13,108.13,10048.0,105.5304,105.5499,105.4816,105.4816,10048.0
2024-03-08 13:25:00,108.12,108.18,108.12,108.12,30689.0,105.4719,105.5304,105.4719,105.4719,30689.0
2024-03-08 13:30:00,108.11,108.15,108.03,108.03,40382.0,105.4621,105.5011,105.3841,105.3841,40382.0
2024-03-08 13:35:00,108.03,108.04,107.94,107.96,23327.0,105.3841,105.3938,105.2963,105.3158,23327.0
2024-03-08 13:40:00,107.95,107.96,107.9,107.96,20060.0,105.306,105.3158,105.2572,105.3158,20060.0
2024-03-08 13:45:00,107.95,108.0,107.95,107.95,8646.0,105.306,105.3548,105.306,105.306,8646.0
2024-03-08 13:50:00,107.95,108.0,107.93,107.98,14001.0,105.306,105.3548,105.2865,105.3353,14001.0
2024-03-08 13:55:00,107.97,108.03,107.95,108.02,17255.0,105.3255,105.3841,105.306,105.3743,17255.0
2024-03-08 14:00:00,108.03,108.18,108.01,108.17,9352.0,105.3841,105.5304,105.3646,105.5206,9352.0
2024-03-08 14:05:00,108.17,108.18,108.12,108.18,10309.0,105.5206,105.5304,105.4719,105.5304,10309.0
2024-03-08 14:10:00,108.19,108.19,108.12,108.13,8474.0,105.5401,105.5401,105.4719,105.4816,8474.0
2024-03-08 14:15:00,108.15,108.24,108.15,108.23,19181.0,105.5011,105.5889,105.5011,105.5792,19181.0
2024-03-08 14:20:00,108.23,108.34,108.23,108.33,26379.0,105.5792,105.6865,105.5792,105.6767,26379.0
2024-03-08 14:25:00,108.33,108.35,108.29,108.32,9176.0,105.6767,105.6962,105.6377,105.667,9176.0
2024-03-08 14:30:00,108.33,108.39,108.32,108.39,7767.0,105.6767,105.7352,105.667,105.7352,7767.0
2024-03-08 14:35:00,108.4,108.45,108.39,108.4,8319.0,105.745,105.7938,105.7352,105.745,8319.0
2024-03-08 14:40:00,108.41,108.49,108.4,108.48,9383.0,105.7548,105.8328,105.745,105.823,9383.0
2024-03-08 14:45:00,108.5,108.5,108.43,108.45,17369.0,105.8426,105.8426,105.7743,105.7938,17369.0
2024-03-08 14:50:00,108.46,108.48,108.37,108.38,29932.0,105.8035,105.823,105.7157,105.7255,29932.0
2024-03-08 14:55:00,108.39,108.42,108.36,108.4,49902.0,105.7352,105.7645,105.706,105.745,49902.0
2024-03-08 15:00:00,108.39,108.48,108.39,108.46,17378.0,105.7352,105.823,105.7352,105.8035,17378.0
2024-03-08 15:05:00,108.46,108.46,108.33,108.33,12398.0,105.8035,105.8035,105.6767,105.6767,12398.0
2024-03-08 15:10:00,108.3,108.3,108.2,108.25,22909.0,105.6474,105.6474,105.5499,105.5987,22909.0
2024-03-08 15:15:00,108.25,108.28,108.22,108.24,28157.0,105.5987,105.6279,105.5694,105.5889,28157.0
2024-03-08 15:20:00,108.24,108.29,108.22,108.27,16871.0,105.5889,105.6377,105.5694,105.6182,16871.0
2024-03-08 15:25:00,108.28,108.3,108.07,108.08,39137.0,105.6279,105.6474,105.4231,105.4328,39137.0
2024-03-08 15:30:00,108.07,108.22,108.07,108.2,32367.0,105.4231,105.5694,105.4231,105.5499,32367.0
2024-03-08 15:35:00,108.2,108.2,108.09,108.09,20212.0,105.5499,105.5499,105.4426,105.4426,20212.0
2024-03-08 15:40:00,108.09,108.16,108.08,108.1,31802.0,105.4426,105.5109,105.4328,105.4523,31802.0
2024-03-08 15:45:00,108.11,108.18,108.11,108.14,55938.0,105.4621,105.5304,105.4621,105.4914,55938.0
2024-03-08 15:50:00,108.15,108.19,108.1,108.14,77136.0,105.5011,105.5401,105.4523,105.4914,77136.0
2024-03-08 15:55:00,108.14,108.14,108.06,108.07,71382.0,105.4914,105.4914,105.4133,105.4231,71382.0
2024-03-11 09:30:00,107.7,107.81,107.69,107.72,48482.0,105.0621,105.1695,105.0524,105.0817,48482.0
2024-03-11 09:35:00,107.7,107.82,107.7,107.79,34587.0,105.0621,105.1792,105.0621,105.1499,34587.0
2024-03-11 09:40:00,107.8,107.81,107.75,107.76,20936.0,105.1597,105.1695,105.1109,105.1207,20936.0
2024-03-11 09:45:00,107.79,107.81,107.65,107.69,22242.0,105.1499,105.1695,105.0134,105.0524,22242.0
2024-03-11 09:50:00,107.69,107.75,107.6,107.61,9937.0,105.0524,105.1109,104.9646,104.9743,9937.0
2024-03-11 09:55:00,107.59,107.64,107.53,107.54,5703.0,104.9548,105.0036,104.8963,104.9061,5703.0
2024-03-11 10:00:00,107.55,107.56,107.44,107.44,6809.0,104.9158,104.9256,104.8085,104.8085,6809.0
2024-03-11 10:05:00,107.45,107.47,107.37,107.43,6174.0,104.8183,104.8378,104.7402,104.7988,6174.0
2024-03-11 10:10:00,107.44,107.45,107.34,107.39,8114.0,104.8085,104.8183,104.711,104.7597,8114.0
2024-03-11 10:15:00,107.37,107.49,107.36,107.49,53267.0,104.7402,104.8573,104.7305,104.8573,53267.0
2024-03-11 10:20:00,107.51,107.52,107.37,107.38,16025.0,104.8768,104.8866,104.7402,104.75,16025.0
2024-03-11 10:25:00,107.39,107.43,107.38,107.39,5870.0,104.7597,104.7988,104.75,104.7597,5870.0
2024-03-11 10:30:00,107.43,107.59,107.43,107.57,4400.0,104.7988,104.9548,104.7988,104.9353,4400.0
2024-03-11 10:35:00,107.59,107.59,107.42,107.43,2893.0,104.9548,104.9548,104.789,104.7988,2893.0
2024-03-11 10:40:00,107.42,107.53,107.42,107.49,5567.0,104.789,104.8963,104.789,104.8573,5567.0
2024-03-11 10:45:00,107.49,107.56,107.45,107.56,54620.0,104.8573,104.9256,104.8183,104.9256,54620.0
2024-03-11 10:50:00,107.56,107.67,107.56,107.67,7737.0,104.9256,105.0329,104.9256,105.0329,7737.0
2024-03-11 10:55:00,107.67,107.71,107.67,107.71,4595.0,105.0329,105.0719,105.0329,105.0719,4595.0
2024-03-11 11:00:00,107.7,107.73,107.68,107.7,81322.0,105.0621,105.0914,105.0426,105.0621,81322.0
2024-03-11 11:05:00,107.72,107.74,107.65,107.67,7958.0,105.0817,105.1012,105.0134,105.0329,7958.0
2024-03-11 11:10:00,107.66,107.66,107.53,107.59,44347.0,105.0231,105.0231,104.8963,104.9548,44347.0
2024-03-11 11:15:00,107.58,107.6,107.57,107.6,2179.0,104.9451,104.9646,104.9353,104.9646,2179.0
2024-03-11 11:20:00,107.6,107.6,107.52,107.55,6635.0,104.9646,104.9646,104.8866,104.9158,6635.0
2024-03-11 11:25:00,107.57,107.59,107.49,107.5,40227.0,104.9353,104.9548,104.8573,104.867,40227.0
2024-03-11 11:30:00,107.48,107.54,107.45,107.51,3344.0,104.8475,104.9061,104.8183,104.8768,3344.0
2024-03-11 11:35:00,107.54,107.57,107.53,107.53,14782.0,104.9061,104.9353,104.8963,104.8963,14782.0
2024-03-11 11:40:00,107.53,107.57,107.5,107.57,3206.0,104.8963,104.9353,104.867,104.9353,3206.0
2024-03-11 11:45:00,107.59,107.67,107.59,107.65,19117.0,104.9548,105.0329,104.9548,105.0134,19117.0
2024-03-11 11:50:00,107.67,107.71,107.66,107.69,9521.0,105.0329,105.0719,105.0231,105.0524,9521.0
2024-03-11 11:55:00,107.67,107.76,107.67,107.75,8180.0,105.0329,105.1207,105.0329,105.1109,8180.0
2024-03-11 12:00:00,107.76,107.76,107.63,107.67,48861.0,105.1207,105.1207,104.9939,105.0329,48861.0
2024-03-11 12:05:00,107.66,107.71,107.64,107.69,5721.0,105.0231,105.0719,105.0036,105.0524,5721.0
2024-03-11 12:10:00,107.67,107.72,107.63,107.69,21306.0,105.0329,105.0817,104.9939,105.0524,21306.0
2024-03-11 12:15:00,107.69,107.76,107.68,107.75,5349.0,105.0524,105.1207,105.0426,105.1109,5349.0
2024-03-11 12:20:00,107.74,107.77,107.73,107.76,3836.0,105.1012,105.1304,105.0914,105.1207,3836.0
2024-03-11 12:25:00,107.76,107.77,107.71,107.73,3355.0,105.1207,105.1304,105.0719,105.0914,3355.0
2024-03-11 12:30:00,107.75,107.78,107.73,107.78,15725.0,105.1109,105.1402,105.0914,105.1402,15725.0
2024-03-11 12:35:00,107.79,107.8,107.74,107.74,4108.0,105.1499,105.1597,105.1012,105.1012,4108.0
2024-03-11 12:40:00,107.76,107.83,107.76,107.8,4715.0,105.1207,105.189,105.1207,105.1597,4715.0
2024-03-11 12:45:00,107.8,107.82,107.79,107.8,2500.0,105.1597,105.1792,105.1499,105.1597,2500.0
2024-03-11 12:50:00,107.8,107.84,107.78,107.83,4118.0,105.1597,105.1987,105.1402,105.189,4118.0
2024-03-11 12:55:00,107.84,107.85,107.82,107.82,4350.0,105.1987,105.2085,105.1792,105.1792,4350.0
2024-03-11 13:00:00,107.83,107.87,107.8,107.82,43319.0,105.189,105.228,105.1597,105.1792,43319.0
2024-03-11 13:05:00,107.83,107.84,107.76,107.8,23506.0,105.189,105.1987,105.1207,105.1597,23506.0
2024-03-11 13:10:00,107.79,107.79,107.69,107.72,6731.0,105.1499,105.1499,105.0524,105.0817,6731.0
2024-03-11 13:15:00,107.72,107.79,107.71,107.79,7173.0,105.0817,105.1499,105.0719,105.1499,7173.0
2024-03-11 13:20:00,107.79,107.87,107.78,107.83,4219.0,105.1499,105.228,105.1402,105.189,4219.0
2024-03-11 13:25:00,107.83,107.88,107.83,107.86,3447.0,105.189,105.2377,105.189,105.2182,3447.0
2024-03-11 13:30:00,107.86,107.91,107.83,107.84,9116.0,105.2182,105.267,105.189,105.1987,9116.0
2024-03-11 13:35:00,107.84,107.86,107.78,107.8,9666.0,105.1987,105.2182,105.1402,105.1597,9666.0
2024-03-11 13:40:00,107.79,107.81,107.72,107.72,6627.0,105.1499,105.1695,105.0817,105.0817,6627.0
2024-03-11 13:45:00,107.72,107.75,107.7,107.73,3200.0,105.0817,105.1109,105.0621,105.0914,3200.0
2024-03-11 13:50:00,107.73,107.78,107.73,107.76,5064.0,105.0914,105.1402,105.0914,105.1207,5064.0
2024-03-11 13:55:00,107.76,107.83,107.76,107.83,11726.0,105.1207,105.189,105.1207,105.189,11726.0
2024-03-11 14:00:00,107.83,107.85,107.78,107.85,11026.0,105.189,105.2085,105.1402,105.2085,11026.0
2024-03-11 14:05:00,107.86,107.86,107.83,107.85,5723.0,105.2182,105.2182,105.189,105.2085,5723.0
2024-03-11 14:10:00,107.84,107.84,107.77,107.79,5510.0,105.1987,105.1987,105.1304,105.1499,5510.0
2024-03-11 14:15:00,107.81,107.85,107.81,107.81,7732.0,105.1695,105.2085,105.1695,105.1695,7732.0
2024-03-11 14:20:00,107.81,107.86,107.8,107.86,2343.0,105.1695,105.2182,105.1597,105.2182,2343.0
2024-03-11 14:25:00,107.86,107.86,107.82,107.86,8223.0,105.2182,105.2182,105.1792,105.2182,8223.0
2024-03-11 14:30:00,107.86,107.87,107.8,107.81,8380.0,105.2182,105.228,105.1597,105.1695,8380.0
2024-03-11 14:35:00,107.79,107.83,107.79,107.8,4131.0,105.1499,105.189,105.1499,105.1597,4131.0
2024-03-11 14:40:00,107.81,107.9,107.81,107.9,14799.0,105.1695,105.2572,105.1695,105.2572,14799.0
2024-03-11 14:45:00,107.9,107.94,107.87,107.93,13981.0,105.2572,105.2963,105.228,105.2865,13981.0
2024-03-11 14:50:00,107.94,107.96,107.9,107.9,21690.0,105.2963,105.3158,105.2572,105.2572,21690.0
2024-03-11 14:55:00,107.9,107.93,107.88,107.9,11518.0,105.2572,105.2865,105.2377,105.2572,11518.0
2024-03-11 15:00:00,107.92,107.92,107.86,107.9,6012.0,105.2768,105.2768,105.2182,105.2572,6012.0
2024-03-11 15:05:00,107.9,107.91,107.88,107.88,48460.0,105.2572,105.267,105.2377,105.2377,48460.0
2024-03-11 15:10:00,107.88,107.9,107.83,107.83,24076.0,105.2377,105.2572,105.189,105.189,24076.0
2024-03-11 15:15:00,107.83,107.84,107.8,107.8,3743.0,105.189,105.1987,105.1597,105.1597,3743.0
2024-03-11 15:20:00,107.81,107.86,107.81,107.83,5446.0,105.1695,105.2182,105.1695,105.189,5446.0
2024-03-11 15:25:00,107.83,107.83,107.79,107.8,6513.0,105.189,105.189,105.1499,105.1597,6513.0
2024-03-11 15:30:00,107.8,107.86,107.78,107.82,11337.0,105.1597,105.2182,105.1402,105.1792,11337.0
2024-03-11 15:35:00,107.82,107.83,107.75,107.78,13096.0,105.1792,105.189,105.1109,105.1402,13096.0
2024-03-11 15:40:00,107.78,107.88,107.78,107.87,12400.0,105.1402,105.2377,105.1402,105.228,12400.0
2024-03-11 15:45:00,107.86,107.9,107.77,107.78,28476.0,105.2182,105.2572,105.1304,105.1402,28476.0
2024-03-11 15:50:00,107.79,107.81,107.72,107.74,77104.0,105.1499,105.1695,105.0817,105.1012,77104.0
2024-03-11 15:55:00,107.75,107.88,107.74,107.84,41295.0,105.1109,105.2377,105.1012,105.1987,41295.0
2024-03-12 09:30:00,108.28,108.35,108.15,108.15,23298.0,105.6279,105.6962,105.5011,105.5011,23298.0
2024-03-12 09:35:00,108.14,108.14,107.9,107.9,20436.0,105.4914,105.4914,105.2572,105.2572,20436.0
2024-03-12 09:40:00,107.91,107.99,107.88,107.89,24634.0,105.267,105.345,105.2377,105.2475,24634.0
2024-03-12 09:45:00,107.89,107.89,107.77,107.83,31249.0,105.2475,105.2475,105.1304,105.189,31249.0
2024-03-12 09:50:00,107.86,108.02,107.85,108.01,9147.0,105.2182,105.3743,105.2085,105.3646,9147.0
2024-03-12 09:55:00,108.02,108.28,108.01,108.26,226968.0,105.3743,105.6279,105.3646,105.6084,226968.0
2024-03-12 10:00:00,108.28,108.32,108.19,108.22,20053.0,105.6279,105.667,105.5401,105.5694,20053.0
2024-03-12 10:05:00,108.2,108.36,108.19,108.28,24404.0,105.5499,105.706,105.5401,105.6279,24404.0
2024-03-12 10:10:00,108.28,108.32,108.26,108.27,13845.0,105.6279,105.667,105.6084,105.6182,13845.0
2024-03-12 10:15:00,108.27,108.36,108.26,108.33,7068.0,105.6182,105.706,105.6084,105.6767,7068.0
2024-03-12 10:20:00,108.34,108.5,108.32,108.5,22276.0,105.6865,105.8426,105.667,105.8426,22276.0
2024-03-12 10:25:00,108.5,108.55,108.48,108.54,7279.0,105.8426,105.8913,105.823,105.8816,7279.0
2024-03-12 10:30:00,108.55,108.6,108.54,108.6,13983.0,105.8913,105.9401,105.8816,105.9401,13983.0
2024-03-12 10:35:00,108.59,108.63,108.57,108.59,23200.0,105.9303,105.9694,105.9108,105.9303,23200.0
2024-03-12 10:40:00,108.59,108.65,108.59,108.64,15352.0,105.9303,105.9889,105.9303,105.9791,15352.0
2024-03-12 10:45:00,108.63,108.7,108.59,108.7,13895.0,105.9694,106.0377,105.9303,106.0377,13895.0
2024-03-12 10:50:00,108.73,108.78,108.7,108.78,24537.0,106.0669,106.1157,106.0377,106.1157,24537.0
2024-03-12 10:55:00,108.76,108.76,108.65,108.67,6056.0,106.0962,106.0962,105.9889,106.0084,6056.0
2024-03-12 11:00:00,108.71,108.72,108.64,108.64,6347.0,106.0474,106.0572,105.9791,105.9791,6347.0
2024-03-12 11:05:00,108.63,108.74,108.62,108.73,6074.0,105.9694,106.0767,105.9596,106.0669,6074.0
2024-03-12 11:10:00,108.74,108.77,108.74,108.76,1100.0,106.0767,106.1059,106.0767,106.0962,1100.0
2024-03-12 11:15:00,108.79,108.82,108.77,108.77,4573.0,106.1254,106.1547,106.1059,106.1059,4573.0
2024-03-12 11:20:00,108.77,108.79,108.74,108.78,5058.0,106.1059,106.1254,106.0767,106.1157,5058.0
2024-03-12 11:25:00,108.79,108.79,108.76,108.77,2871.0,106.1254,106.1254,106.0962,106.1059,2871.0
2024-03-12 11:30:00,108.77,108.78,108.72,108.78,6441.0,106.1059,106.1157,106.0572,106.1157,6441.0
2024-03-12 11:35:00,108.78,108.82,108.75,108.81,5873.0,106.1157,106.1547,106.0864,106.145,5873.0
2024-03-12 11:40:00,108.8,108.8,108.68,108.71,15069.0,106.1352,106.1352,106.0181,106.0474,15069.0
2024-03-12 11:45:00,108.71,108.71,108.64,108.68,17079.0,106.0474,106.0474,105.9791,106.0181,17079.0
2024-03-12 11:50:00,108.69,108.78,108.69,108.78,4000.0,106.0279,106.1157,106.0279,106.1157,4000.0
2024-03-12 11:55:00,108.78,108.78,108.74,108.76,11213.0,106.1157,106.1157,106.0767,106.0962,11213.0
2024-03-12 12:00:00,108.76,108.77,108.64,108.64,4226.0,106.0962,106.1059,105.9791,105.9791,4226.0
2024-03-12 12:05:00,108.64,108.72,108.64,108.66,11527.0,105.9791,106.0572,105.9791,105.9986,11527.0
2024-03-12 12:10:00,108.66,108.72,108.66,108.71,5613.0,105.9986,106.0572,105.9986,106.0474,5613.0
2024-03-12 12:15:00,108.71,108.71,108.64,108.65,7900.0,106.0474,106.0474,105.9791,105.9889,7900.0
2024-03-12 12:20:00,108.64,108.68,108.62,108.62,13970.0,105.9791,106.0181,105.9596,105.9596,13970.0
2024-03-12 12:25:00,108.61,108.63,108.6,108.61,2816.0,105.9499,105.9694,105.9401,105.9499,2816.0
2024-03-12 12:30:00,108.61,108.61,108.59,108.61,3297.0,105.9499,105.9499,105.9303,105.9499,3297.0
2024-03-12 12:35:00,108.62,108.63,108.51,108.54,27661.0,105.9596,105.9694,105.8523,105.8816,27661.0
2024-03-12 12:40:00,108.54,108.54,108.48,108.48,8240.0,105.8816,105.8816,105.823,105.823,8240.0
2024-03-12 12:45:00,108.47,108.47,108.37,108.45,86290.0,105.8133,105.8133,105.7157,105.7938,86290.0
2024-03-12 12:50:00,108.43,108.51,108.43,108.51,54276.0,105.7743,105.8523,105.7743,105.8523,54276.0
2024-03-12 12:55:00,108.51,108.52,108.44,108.5,37256.0,105.8523,105.8621,105.784,105.8426,37256.0
2024-03-12 13:00:00,108.5,108.54,108.38,108.42,43097.0,105.8426,105.8816,105.7255,105.7645,43097.0
2024-03-12 13:05:00,108.42,108.45,108.33,108.37,38506.0,105.7645,105.7938,105.6767,105.7157,38506.0
2024-03-12 13:10:00,108.37,108.45,108.36,108.44,9654.0,105.7157,105.7938,105.706,105.784,9654.0
2024-03-12 13:15:00,108.45,108.58,108.44,108.57,15874.0,105.7938,105.9206,105.784,105.9108,15874.0
2024-03-12 13:20:00,108.6,108.65,108.59,108.62,8284.0,105.9401,105.9889,105.9303,105.9596,8284.0
2024-03-12 13:25:00,108.63,108.65,108.56,108.56,4850.0,105.9694,105.9889,105.9011,105.9011,4850.0
2024-03-12 13:30:00,108.56,108.61,108.56,108.61,14460.0,105.9011,105.9499,105.9011,105.9499,14460.0
2024-03-12 13:35:00,108.61,108.66,108.59,108.64,15117.0,105.9499,105.9986,105.9303,105.9791,15117.0
2024-03-12 13:40:00,108.63,108.66,108.63,108.66,4210.0,105.9694,105.9986,105.9694,105.9986,4210.0
2024-03-12 13:45:00,108.68,108.68,108.63,108.66,1951.0,106.0181,106.0181,105.9694,105.9986,1951.0
2024-03-12 13:50:00,108.67,108.67,108.61,108.62,15241.0,106.0084,106.0084,105.9499,105.9596,15241.0
2024-03-12 13:55:00,108.62,108.73,108.62,108.7,8589.0,105.9596,106.0669,105.9596,106.0377,8589.0
2024-03-12 14:00:00,108.69,108.73,108.68,108.72,6220.0,106.0279,106.0669,106.0181,106.0572,6220.0
2024-03-12 14:05:00,108.73,108.75,108.71,108.73,9619.0,106.0669,106.0864,106.0474,106.0669,9619.0
2024-03-12 14:10:00,108.73,108.8,108.72,108.73,7503.0,106.0669,106.1352,106.0572,106.0669,7503.0
2024-03-12 14:15:00,108.73,108.76,108.72,108.76,3870.0,106.0669,106.0962,106.0572,106.0962,3870.0
2024-03-12 14:20:00,108.76,108.81,108.76,108.8,10020.0,106.0962,106.145,106.0962,106.1352,10020.0
2024-03-12 14:25:00,108.79,108.83,108.78,108.83,6076.0,106.1254,106.1645,106.1157,106.1645,6076.0
2024-03-12 14:30:00,108.84,108.9,108.84,108.88,9243.0,106.1742,106.2328,106.1742,106.2132,9243.0
2024-03-12 14:35:00,108.88,108.9,108.82,108.85,139850.0,106.2132,106.2328,106.1547,106.184,139850.0
2024-03-12 14:40:00,108.85,108.85,108.7,108.7,54498.0,106.184,106.184,106.0377,106.0377,54498.0
2024-03-12 14:45:00,108.7,108.84,108.7,108.84,29691.0,106.0377,106.1742,106.0377,106.1742,29691.0
2024-03-12 14:50:00,108.83,108.89,108.82,108.87,27641.0,106.1645,106.223,106.1547,106.2035,27641.0
2024-03-12 14:55:00,108.87,108.93,108.86,108.88,33246.0,106.2035,106.262,106.1937,106.2132,33246.0
2024-03-12 15:00:00,108.88,108.9,108.83,108.9,29749.0,106.2132,106.2328,106.1645,106.2328,29749.0
2024-03-12 15:05:00,108.88,108.9,108.87,108.9,8746.0,106.2132,106.2328,106.2035,106.2328,8746.0
2024-03-12 15:10:00,108.9,108.93,108.89,108.91,19577.0,106.2328,106.262,106.223,106.2425,19577.0
2024-03-12 15:15:00,108.91,108.92,108.83,108.88,70325.0,106.2425,106.2523,106.1645,106.2132,70325.0
2024-03-12 15:20:00,108.88,108.95,108.87,108.93,31264.0,106.2132,106.2815,106.2035,106.262,31264.0
2024-03-12 15:25:00,108.94,108.96,108.92,108.95,84039.0,106.2718,106.2913,106.2523,106.2815,84039.0
2024-03-12 15:30:00,108.95,108.95,108.89,108.9,10298.0,106.2815,106.2815,106.223,106.2328,10298.0
2024-03-12 15:35:00,108.89,108.94,108.86,108.9,15161.0,106.223,106.2718,106.1937,106.2328,15161.0
2024-03-12 15:40:00,108.91,108.95,108.89,108.9,16551.0,106.2425,106.2815,106.223,106.2328,16551.0
2024-03-12 15:45:00,108.89,108.93,108.88,108.91,79307.0,106.223,106.262,106.2132,106.2425,79307.0
2024-03-12 15:50:00,108.91,108.98,108.88,108.96,25312.0,106.2425,106.3108,106.2132,106.2913,25312.0
2024-03-12 15:55:00,108.96,109.0,108.92,108.92,86444.0,106.2913,106.3303,106.2523,106.2523,86444.0
2024-03-13 09:30:00,108.88,108.95,108.86,108.93,25823.0,106.2132,106.2815,106.1937,106.262,25823.0
2024-03-13 09:35:00,108.92,108.93,108.88,108.89,16006.0,106.2523,106.262,106.2132,106.223,16006.0
2024-03-13 09:40:00,108.9,108.91,108.83,108.85,55991.0,106.2328,106.2425,106.1645,106.184,55991.0
2024-03-13 09:45:00,108.84,108.86,108.8,108.85,103153.0,106.1742,106.1937,106.1352,106.184,103153.0
2024-03-13 09:50:00,108.84,108.86,108.82,108.82,19688.0,106.1742,106.1937,106.1547,106.1547,19688.0
2024-03-13 09:55:00,108.82,108.85,108.81,108.82,9724.0,106.1547,106.184,106.145,106.1547,9724.0
2024-03-13 10:00:00,108.81,108.81,108.74,108.79,3817.0,106.145,106.145,106.0767,106.1254,3817.0
2024-03-13 10:05:00,108.79,108.87,108.79,108.87,6171.0,106.1254,106.2035,106.1254,106.2035,6171.0
2024-03-13 10:10:00,108.87,108.92,108.85,108.86,12271.0,106.2035,106.2523,106.184,106.1937,12271.0
2024-03-13 10:15:00,108.87,108.89,108.83,108.88,7055.0,106.2035,106.223,106.1645,106.2132,7055.0
2024-03-13 10:20:00,108.87,108.93,108.86,108.91,5251.0,106.2035,106.262,106.1937,106.2425,5251.0
2024-03-13 10:25:00,108.92,108.92,108.88,108.91,3075.0,106.2523,106.2523,106.2132,106.2425,3075.0
2024-03-13 10:30:00,108.9,108.92,108.87,108.91,4388.0,106.2328,106.2523,106.2035,106.2425,4388.0
2024-03-13 10:35:00,108.91,108.91,108.84,108.88,11409.0,106.2425,106.2425,106.1742,106.2132,11409.0
2024-03-13 10:40:00,108.89,108.95,108.88,108.95,4814.0,106.223,106.2815,106.2132,106.2815,4814.0
2024-03-13 10:45:00,108.96,108.96,108.86,108.87,3166.0,106.2913,106.2913,106.1937,106.2035,3166.0
2024-03-13 10:50:00,108.87,108.87,108.82,108.83,10464.0,106.2035,106.2035,106.1547,106.1645,10464.0
2024-03-13 10:55:00,108.83,108.85,108.8,108.85,17700.0,106.1645,106.184,106.1352,106.184,17700.0
2024-03-13 11:00:00,108.85,108.88,108.83,108.88,4515.0,106.184,106.2132,106.1645,106.2132,4515.0
2024-03-13 11:05:00,108.9,108.92,108.87,108.88,2732.0,106.2328,106.2523,106.2035,106.2132,2732.0
2024-03-13 11:10:00,108.9,108.92,108.88,108.88,5353.0,106.2328,106.2523,106.2132,106.2132,5353.0
2024-03-13 11:15:00,108.89,108.94,108.89,108.92,14562.0,106.223,106.2718,106.223,106.2523,14562.0
2024-03-13 11:20:00,108.93,108.94,108.9,108.9,4677.0,106.262,106.2718,106.2328,106.2328,4677.0
2024-03-13 11:25:00,108.9,108.91,108.84,108.84,2825.0,106.2328,106.2425,106.1742,106.1742,2825.0
2024-03-13 11:30:00,108.83,108.88,108.83,108.84,5431.0,106.1645,106.2132,106.1645,106.1742,5431.0
2024-03-13 11:35:00,108.85,108.89,108.85,108.88,2444.0,106.184,106.223,106.184,106.2132,2444.0
2024-03-13 11:40:00,108.84,108.85,108.79,108.82,9480.0,106.1742,106.184,106.1254,106.1547,9480.0
2024-03-13 11:45:00,108.8,108.81,108.79,108.81,4146.0,106.1352,106.145,106.1254,106.145,4146.0
2024-03-13 11:50:00,108.83,108.85,108.83,108.85,4467.0,106.1645,106.184,106.1645,106.184,4467.0
2024-03-13 11:55:00,108.86,108.89,108.86,108.89,7262.0,106.1937,106.223,106.1937,106.223,7262.0
2024-03-13 12:00:00,108.88,108.88,108.85,108.86,2945.0,106.2132,106.2132,106.184,106.1937,2945.0
2024-03-13 12:05:00,108.86,108.89,108.84,108.85,7176.0,106.1937,106.223,106.1742,106.184,7176.0
2024-03-13 12:10:00,108.84,108.89,108.84,108.87,14085.0,106.1742,106.223,106.1742,106.2035,14085.0
2024-03-13 12:15:00,108.85,108.9,108.85,108.88,8637.0,106.184,106.2328,106.184,106.2132,8637.0
2024-03-13 12:20:00,108.89,108.9,108.87,108.88,8103.0,106.223,106.2328,106.2035,106.2132,8103.0
2024-03-13 12:25:00,108.88,108.9,108.84,108.84,49496.0,106.2132,106.2328,106.1742,106.1742,49496.0
2024-03-13 12:30:00,108.85,108.87,108.81,108.82,3641.0,106.184,106.2035,106.145,106.1547,3641.0
2024-03-13 12:35:00,108.84,108.88,108.83,108.88,4484.0,106.1742,106.2132,106.1645,106.2132,4484.0
2024-03-13 12:40:00,108.89,108.91,108.88,108.89,4316.0,106.223,106.2425,106.2132,106.223,4316.0
2024-03-13 12:45:00,108.9,108.92,108.9,108.91,2712.0,106.2328,106.2523,106.2328,106.2425,2712.0
2024-03-13 12:50:00,108.91,108.93,108.89,108.91,7223.0,106.2425,106.262,106.223,106.2425,7223.0
2024-03-13 12:55:00,108.91,108.92,108.88,108.9,20564.0,106.2425,106.2523,106.2132,106.2328,20564.0
2024-03-13 13:00:00,108.9,109.0,108.88,108.96,60027.0,106.2328,106.3303,106.2132,106.2913,60027.0
2024-03-13 13:05:00,108.96,109.05,108.96,109.02,15166.0,106.2913,106.3791,106.2913,106.3498,15166.0
2024-03-13 13:10:00,109.02,109.04,109.01,109.01,7045.0,106.3498,106.3693,106.3401,106.3401,7045.0
2024-03-13 13:15:00,109.02,109.02,108.95,108.95,2806.0,106.3498,106.3498,106.2815,106.2815,2806.0
2024-03-13 13:20:00,108.96,109.02,108.96,109.02,3371.0,106.2913,106.3498,106.2913,106.3498,3371.0
2024-03-13 13:25:00,109.02,109.04,109.02,109.04,3076.0,106.3498,106.3693,106.3498,106.3693,3076.0
2024-03-13 13:30:00,109.04,109.06,108.97,108.97,3831.0,106.3693,106.3888,106.301,106.301,3831.0
2024-03-13 13:35:00,108.98,109.03,108.98,109.0,4905.0,106.3108,106.3596,106.3108,106.3303,4905.0
2024-03-13 13:40:00,108.99,109.03,108.96,108.97,3261.0,106.3205,106.3596,106.2913,106.301,3261.0
2024-03-13 13:45:00,108.97,109.01,108.96,108.96,4382.0,106.301,106.3401,106.2913,106.2913,4382.0
2024-03-13 13:50:00,108.97,109.03,108.97,109.03,5868.0,106.301,106.3596,106.301,106.3596,5868.0
2024-03-13 13:55:00,109.03,109.05,109.02,109.02,18879.0,106.3596,106.3791,106.3498,106.3498,18879.0
2024-03-13 14:00:00,109.01,109.03,108.99,109.0,6796.0,106.3401,106.3596,106.3205,106.3303,6796.0
2024-03-13 14:05:00,108.99,109.01,108.98,108.98,4419.0,106.3205,106.3401,106.3108,106.3108,4419.0
2024-03-13 14:10:00,108.96,109.0,108.96,108.98,6557.0,106.2913,106.3303,106.2913,106.3108,6557.0
2024-03-13 14:15:00,108.97,109.0,108.97,108.98,6700.0,106.301,106.3303,106.301,106.3108,6700.0
2024-03-13 14:20:00,108.97,108.99,108.97,108.99,1834.0,106.301,106.3205,106.301,106.3205,1834.0
2024-03-13 14:25:00,108.99,109.0,108.97,108.98,6203.0,106.3205,106.3303,106.301,106.3108,6203.0
2024-03-13 14:30:00,108.98,109.02,108.98,109.01,5576.0,106.3108,106.3498,106.3108,106.3401,5576.0
2024-03-13 14:35:00,109.01,109.01,108.97,108.98,23010.0,106.3401,106.3401,106.301,106.3108,23010.0
2024-03-13 14:40:00,108.99,109.01,108.96,108.96,7351.0,106.3205,106.3401,106.2913,106.2913,7351.0
2024-03-13 14:45:00,108.97,108.99,108.94,108.96,10512.0,106.301,106.3205,106.2718,106.2913,10512.0
2024-03-13 14:50:00,108.96,108.98,108.95,108.97,5733.0,106.2913,106.3108,106.2815,106.301,5733.0
2024-03-13 14:55:00,108.96,108.97,108.89,108.9,13043.0,106.2913,106.301,106.223,106.2328,13043.0
2024-03-13 15:00:00,108.9,108.93,108.9,108.91,9400.0,106.2328,106.262,106.2328,106.2425,9400.0
2024-03-13 15:05:00,108.91,108.91,108.87,108.9,11864.0,106.2425,106.2425,106.2035,106.2328,11864.0
2024-03-13 15:10:00,108.9,108.91,108.86,108.88,20862.0,106.2328,106.2425,106.1937,106.2132,20862.0
2024-03-13 15:15:00,108.87,108.93,108.87,108.92,71799.0,106.2035,106.262,106.2035,106.2523,71799.0
2024-03-13 15:20:00,108.92,108.92,108.86,108.86,71249.0,106.2523,106.2523,106.1937,106.1937,71249.0
2024-03-13 15:25:00,108.86,108.88,108.56,108.67,167789.0,106.1937,106.2132,105.9011,106.0084,167789.0
2024-03-13 15:30:00,108.67,108.78,108.65,108.75,62332.0,106.0084,106.1157,105.9889,106.0864,62332.0
2024-03-13 15:35:00,108.75,108.76,108.71,108.75,29931.0,106.0864,106.0962,106.0474,106.0864,29931.0
2024-03-13 15:40:00,108.75,108.82,108.73,108.79,66705.0,106.0864,106.1547,106.0669,106.1254,66705.0
2024-03-13 15:45:00,108.79,108.84,108.75,108.83,76131.0,106.1254,106.1742,106.0864,106.1645,76131.0
2024-03-13 15:50:00,108.82,108.83,108.73,108.79,107822.0,106.1547,106.1645,106.0669,106.1254,107822.0
2024-03-13 15:55:00,108.79,108.83,108.73,108.8,115797.0,106.1254,106.1645,106.0669,106.1352,115797.0
2024-03-14 09:30:00,108.95,108.95,108.82,108.85,57100.0,106.2815,106.2815,106.1547,106.184,57100.0
2024-03-14 09:35:00,108.85,108.95,108.85,108.92,41039.0,106.184,106.2815,106.184,106.2523,41039.0
2024-03-14 09:40:00,108.92,108.92,108.83,108.85,41499.0,106.2523,106.2523,106.1645,106.184,41499.0
2024-03-14 09:45:00,108.84,108.86,108.5,108.53,33095.0,106.1742,106.1937,105.8426,105.8718,33095.0
2024-03-14 09:50:00,108.51,108.51,108.35,108.36,26712.0,105.8523,105.8523,105.6962,105.706,26712.0
2024-03-14 09:55:00,108.37,108.45,108.35,108.35,42031.0,105.7157,105.7938,105.6962,105.6962,42031.0
2024-03-14 10:00:00,108.31,108.41,108.23,108.4,13566.0,105.6572,105.7548,105.5792,105.745,13566.0
2024-03-14 10:05:00,108.4,108.45,108.39,108.44,16874.0,105.745,105.7938,105.7352,105.784,16874.0
2024-03-14 10:10:00,108.42,108.55,108.4,108.54,66158.0,105.7645,105.8913,105.745,105.8816,66158.0
2024-03-14 10:15:00,108.55,108.56,108.45,108.48,49342.0,105.8913,105.9011,105.7938,105.823,49342.0
2024-03-14 10:20:00,108.46,108.48,108.38,108.41,27915.0,105.8035,105.823,105.7255,105.7548,27915.0
2024-03-14 10:25:00,108.41,108.48,108.39,108.47,15068.0,105.7548,105.823,105.7352,105.8133,15068.0
2024-03-14 10:30:00,108.48,108.58,108.47,108.55,173768.0,105.823,105.9206,105.8133,105.8913,173768.0
2024-03-14 10:35:00,108.56,108.58,108.46,108.47,43493.0,105.9011,105.9206,105.8035,105.8133,43493.0
2024-03-14 10:40:00,108.47,108.47,108.39,108.4,33384.0,105.8133,105.8133,105.7352,105.745,33384.0
2024-03-14 10:45:00,108.39,108.48,108.39,108.4,19292.0,105.7352,105.823,105.7352,105.745,19292.0
2024-03-14 10:50:00,108.39,108.44,108.35,108.36,19754.0,105.7352,105.784,105.6962,105.706,19754.0
2024-03-14 10:55:00,108.35,108.36,108.27,108.35,10867.0,105.6962,105.706,105.6182,105.6962,10867.0
2024-03-14 11:00:00,108.36,108.48,108.36,108.42,31383.0,105.706,105.823,105.706,105.7645,31383.0
2024-03-14 11:05:00,108.42,108.46,108.34,108.37,10829.0,105.7645,105.8035,105.6865,105.7157,10829.0
2024-03-14 11:10:00,108.37,108.47,108.36,108.41,13401.0,105.7157,105.8133,105.706,105.7548,13401.0
2024-03-14 11:15:00,108.4,108.43,108.35,108.36,18872.0,105.745,105.7743,105.6962,105.706,18872.0
2024-03-14 11:20:00,108.35,108.35,108.23,108.25,20428.0,105.6962,105.6962,105.5792,105.5987,20428.0
2024-03-14 11:25:00,108.25,108.26,108.2,108.26,11447.0,105.5987,105.6084,105.5499,105.6084,11447.0
2024-03-14 11:30:00,108.26,108.27,108.21,108.27,3668.0,105.6084,105.6182,105.5597,105.6182,3668.0
2024-03-14 11:35:00,108.29,108.37,108.26,108.33,35542.0,105.6377,105.7157,105.6084,105.6767,35542.0
2024-03-14 11:40:00,108.35,108.37,108.28,108.3,48284.0,105.6962,105.7157,105.6279,105.6474,48284.0
2024-03-14 11:45:00,108.32,108.39,108.31,108.32,15491.0,105.667,105.7352,105.6572,105.667,15491.0
2024-03-14 11:50:00,108.32,108.38,108.28,108.37,3432.0,105.667,105.7255,105.6279,105.7157,3432.0
2024-03-14 11:55:00,108.36,108.42,108.35,108.41,8869.0,105.706,105.7645,105.6962,105.7548,8869.0
2024-03-14 12:00:00,108.41,108.45,108.36,108.36,30698.0,105.7548,105.7938,105.706,105.706,30698.0
2024-03-14 12:05:00,108.37,108.37,108.22,108.24,28528.0,105.7157,105.7157,105.5694,105.5889,28528.0
2024-03-14 12:10:00,108.23,108.27,108.22,108.24,16790.0,105.5792,105.6182,105.5694,105.5889,16790.0
2024-03-14 12:15:00,108.24,108.27,108.23,108.26,5417.0,105.5889,105.6182,105.5792,105.6084,5417.0
2024-03-14 12:20:00,108.25,108.39,108.25,108.39,5265.0,105.5987,105.7352,105.5987,105.7352,5265.0
2024-03-14 12:25:00,108.4,108.41,108.36,108.39,27250.0,105.745,105.7548,105.706,105.7352,27250.0
2024-03-14 12:30:00,108.38,108.41,108.36,108.38,29201.0,105.7255,105.7548,105.706,105.7255,29201.0
2024-03-14 12:35:00,108.38,108.43,108.36,108.39,19753.0,105.7255,105.7743,105.706,105.7352,19753.0
2024-03-14 12:40:00,108.39,108.39,108.32,108.32,4684.0,105.7352,105.7352,105.667,105.667,4684.0
2024-03-14 12:45:00,108.34,108.37,108.3,108.3,3537.0,105.6865,105.7157,105.6474,105.6474,3537.0
2024-03-14 12:50:00,108.3,108.33,108.28,108.31,14406.0,105.6474,105.6767,105.6279,105.6572,14406.0
2024-03-14 12:55:00,108.27,108.28,108.23,108.24,27575.0,105.6182,105.6279,105.5792,105.5889,27575.0
2024-03-14 13:00:00,108.23,108.24,108.2,108.22,10077.0,105.5792,105.5889,105.5499,105.5694,10077.0
2024-03-14 13:05:00,108.22,108.24,108.19,108.24,5815.0,105.5694,105.5889,105.5401,105.5889,5815.0
2024-03-14 13:10:00,108.25,108.25,108.19,108.21,3664.0,105.5987,105.5987,105.5401,105.5597,3664.0
2024-03-14 13:15:00,108.22,108.22,108.07,108.09,27444.0,105.5694,105.5694,105.4231,105.4426,27444.0
2024-03-14 13:20:00,108.08,108.16,108.08,108.14,6531.0,105.4328,105.5109,105.4328,105.4914,6531.0
2024-03-14 13:25:00,108.14,108.16,108.12,108.12,2222.0,105.4914,105.5109,105.4719,105.4719,2222.0
2024-03-14 13:30:00,108.05,108.11,108.01,108.11,32835.0,105.4036,105.4621,105.3646,105.4621,32835.0
2024-03-14 13:35:00,108.1,108.15,108.09,108.12,4268.0,105.4523,105.5011,105.4426,105.4719,4268.0
2024-03-14 13:40:00,108.11,108.16,108.09,108.16,7384.0,105.4621,105.5109,105.4426,105.5109,7384.0
2024-03-14 13:45:00,108.15,108.16,108.09,108.16,5117.0,105.5011,105.5109,105.4426,105.5109,5117.0
2024-03-14 13:50:00,108.17,108.3,108.17,108.29,28839.0,105.5206,105.6474,105.5206,105.6377,28839.0
2024-03-14 13:55:00,108.28,108.32,108.28,108.31,46808.0,105.6279,105.667,105.6279,105.6572,46808.0
2024-03-14 14:00:00,108.32,108.39,108.32,108.35,21148.0,105.667,105.7352,105.667,105.6962,21148.0
2024-03-14 14:05:00,108.36,108.39,108.34,108.39,14240.0,105.706,105.7352,105.6865,105.7352,14240.0
2024-03-14 14:10:00,108.4,108.43,108.35,108.41,13798.0,105.745,105.7743,105.6962,105.7548,13798.0
2024-03-14 14:15:00,108.41,108.42,108.34,108.39,7085.0,105.7548,105.7645,105.6865,105.7352,7085.0
2024-03-14 14:20:00,108.39,108.39,108.31,108.31,6200.0,105.7352,105.7352,105.6572,105.6572,6200.0
2024-03-14 14:25:00,108.32,108.36,108.31,108.32,7290.0,105.667,105.706,105.6572,105.667,7290.0
2024-03-14 14:30:00,108.31,108.33,108.25,108.33,10617.0,105.6572,105.6767,105.5987,105.6767,10617.0
2024-03-14 14:35:00,108.32,108.32,108.24,108.26,20088.0,105.667,105.667,105.5889,105.6084,20088.0
2024-03-14 14:40:00,108.26,108.34,108.24,108.34,6384.0,105.6084,105.6865,105.5889,105.6865,6384.0
2024-03-14 14:45:00,108.34,108.37,108.32,108.34,4221.0,105.6865,105.7157,105.667,105.6865,4221.0
2024-03-14 14:50:00,108.33,108.33,108.22,108.22,15830.0,105.6767,105.6767,105.5694,105.5694,15830.0
2024-03-14 14:55:00,108.23,108.24,108.18,108.19,35602.0,105.5792,105.5889,105.5304,105.5401,35602.0
2024-03-14 15:00:00,108.17,108.17,108.09,108.13,20273.0,105.5206,105.5206,105.4426,105.4816,20273.0
2024-03-14 15:05:00,108.11,108.11,107.94,107.97,24731.0,105.4621,105.4621,105.2963,105.3255,24731.0
2024-03-14 15:10:00,107.97,108.0,107.92,107.94,14838.0,105.3255,105.3548,105.2768,105.2963,14838.0
2024-03-14 15:15:00,107.93,108.01,107.93,107.95,38978.0,105.2865,105.3646,105.2865,105.306,38978.0
2024-03-14 15:20:00,107.95,108.01,107.93,107.94,12784.0,105.306,105.3646,105.2865,105.2963,12784.0
2024-03-14 15:25:00,107.93,107.99,107.89,107.95,35199.0,105.2865,105.345,105.2475,105.306,35199.0
2024-03-14 15:30:00,107.96,107.96,107.84,107.85,29449.0,105.3158,105.3158,105.1987,105.2085,29449.0
2024-03-14 15:35:00,107.85,107.97,107.8,107.96,30504.0,105.2085,105.3255,105.1597,105.3158,30504.0
2024-03-14 15:40:00,107.96,108.04,107.95,108.04,12333.0,105.3158,105.3938,105.306,105.3938,12333.0
2024-03-14 15:45:00,108.05,108.09,107.97,108.09,29452.0,105.4036,105.4426,105.3255,105.4426,29452.0
2024-03-14 15:50:00,108.09,108.26,108.08,108.26,80663.0,105.4426,105.6084,105.4328,105.6084,80663.0
2024-03-14 15:55:00,108.26,108.37,108.21,108.37,33907.0,105.6084,105.7157,105.5597,105.7157,33907.0
2024-03-15 09:30:00,107.97,108.12,107.94,108.05,50061.0,105.3255,105.4719,105.2963,105.4036,50061.0
2024-03-15 09:35:00,108.04,108.04,107.96,107.98,11654.0,105.3938,105.3938,105.3158,105.3353,11654.0
2024-03-15 09:40:00,107.98,108.09,107.9,107.9,19580.0,105.3353,105.4426,105.2572,105.2572,19580.0
2024-03-15 09:45:00,107.89,107.96,107.85,107.86,16576.0,105.2475,105.3158,105.2085,105.2182,16576.0
2024-03-15 09:50:00,107.88,107.95,107.86,107.91,25875.0,105.2377,105.306,105.2182,105.267,25875.0
2024-03-15 09:55:00,107.92,107.97,107.86,107.87,13635.0,105.2768,105.3255,105.2182,105.228,13635.0
2024-03-15 10:00:00,107.87,107.92,107.78,107.82,45486.0,105.228,105.2768,105.1402,105.1792,45486.0
2024-03-15 10:05:00,107.82,107.83,107.7,107.83,35493.0,105.1792,105.189,105.0621,105.189,35493.0
2024-03-15 10:10:00,107.84,107.97,107.84,107.95,10922.0,105.1987,105.3255,105.1987,105.306,10922.0
2024-03-15 10:15:00,107.95,108.02,107.95,107.96,21233.0,105.306,105.3743,105.306,105.3158,21233.0
2024-03-15 10:20:00,107.96,108.01,107.89,107.99,17055.0,105.3158,105.3646,105.2475,105.345,17055.0
2024-03-15 10:25:00,107.99,108.03,107.96,107.99,8415.0,105.345,105.3841,105.3158,105.345,8415.0
2024-03-15 10:30:00,107.97,108.01,107.95,107.98,24210.0,105.3255,105.3646,105.306,105.3353,24210.0
2024-03-15 10:35:00,107.97,108.12,107.96,108.09,10926.0,105.3255,105.4719,105.3158,105.4426,10926.0
2024-03-15 10:40:00,108.09,108.13,108.09,108.09,7896.0,105.4426,105.4816,105.4426,105.4426,7896.0
2024-03-15 10:45:00,108.1,108.2,108.08,108.18,12391.0,105.4523,105.5499,105.4328,105.5304,12391.0
2024-03-15 10:50:00,108.19,108.19,108.13,108.14,5356.0,105.5401,105.5401,105.4816,105.4914,5356.0
2024-03-15 10:55:00,108.14,108.17,108.06,108.08,9268.0,105.4914,105.5206,105.4133,105.4328,9268.0
2024-03-15 11:00:00,108.11,108.12,108.05,108.09,10164.0,105.4621,105.4719,105.4036,105.4426,10164.0
2024-03-15 11:05:00,108.08,108.08,108.0,108.03,26779.0,105.4328,105.4328,105.3548,105.3841,26779.0
2024-03-15 11:10:00,108.02,108.08,108.0,108.01,41102.0,105.3743,105.4328,105.3548,105.3646,41102.0
2024-03-15 11:15:00,108.0,108.06,107.97,107.98,16957.0,105.3548,105.4133,105.3255,105.3353,16957.0
2024-03-15 11:20:00,108.0,108.0,107.94,107.97,2970.0,105.3548,105.3548,105.2963,105.3255,2970.0
2024-03-15 11:25:00,107.98,108.05,107.96,108.05,5167.0,105.3353,105.4036,105.3158,105.4036,5167.0
2024-03-15 11:30:00,108.04,108.06,108.01,108.01,3833.0,105.3938,105.4133,105.3646,105.3646,3833.0
2024-03-15 11:35:00,107.99,108.01,107.92,107.96,9699.0,105.345,105.3646,105.2768,105.3158,9699.0
2024-03-15 11:40:00,107.95,107.96,107.9,107.92,5914.0,105.306,105.3158,105.2572,105.2768,5914.0
2024-03-15 11:45:00,107.93,107.93,107.85,107.85,6669.0,105.2865,105.2865,105.2085,105.2085,6669.0
2024-03-15 11:50:00,107.87,107.91,107.86,107.87,47654.0,105.228,105.267,105.2182,105.228,47654.0
2024-03-15 11:55:00,107.87,107.9,107.84,107.85,2739.0,105.228,105.2572,105.1987,105.2085,2739.0
2024-03-15 12:00:00,107.85,107.87,107.83,107.83,5244.0,105.2085,105.228,105.189,105.189,5244.0
2024-03-15 12:05:00,107.82,107.83,107.81,107.82,1837.0,105.1792,105.189,105.1695,105.1792,1837.0
2024-03-15 12:10:00,107.82,107.82,107.74,107.77,7038.0,105.1792,105.1792,105.1012,105.1304,7038.0
2024-03-15 12:15:00,107.78,107.78,107.71,107.73,9267.0,105.1402,105.1402,105.0719,105.0914,9267.0
2024-03-15 12:20:00,107.76,107.78,107.73,107.75,37186.0,105.1207,105.1402,105.0914,105.1109,37186.0
2024-03-15 12:25:00,107.77,107.79,107.73,107.74,2431.0,105.1304,105.1499,105.0914,105.1012,2431.0
2024-03-15 12:30:00,107.75,107.8,107.7,107.7,54930.0,105.1109,105.1597,105.0621,105.0621,54930.0
2024-03-15 12:35:00,107.7,107.75,107.66,107.73,6909.0,105.0621,105.1109,105.0231,105.0914,6909.0
2024-03-15 12:40:00,107.73,107.75,107.68,107.68,13487.0,105.0914,105.1109,105.0426,105.0426,13487.0
2024-03-15 12:45:00,107.68,107.73,107.65,107.66,13639.0,105.0426,105.0914,105.0134,105.0231,13639.0
2024-03-15 12:50:00,107.66,107.66,107.58,107.58,4173.0,105.0231,105.0231,104.9451,104.9451,4173.0
2024-03-15 12:55:00,107.57,107.59,107.55,107.57,3476.0,104.9353,104.9548,104.9158,104.9353,3476.0
2024-03-15 13:00:00,107.56,107.61,107.56,107.57,14379.0,104.9256,104.9743,104.9256,104.9353,14379.0
2024-03-15 13:05:00,107.57,107.68,107.56,107.68,14351.0,104.9353,105.0426,104.9256,105.0426,14351.0
2024-03-15 13:10:00,107.68,107.72,107.68,107.69,17477.0,105.0426,105.0817,105.0426,105.0524,17477.0
2024-03-15 13:15:00,107.68,107.7,107.66,107.66,14485.0,105.0426,105.0621,105.0231,105.0231,14485.0
2024-03-15 13:20:00,107.66,107.78,107.66,107.78,7663.0,105.0231,105.1402,105.0231,105.1402,7663.0
2024-03-15 13:25:00,107.8,107.8,107.72,107.73,22283.0,105.1597,105.1597,105.0817,105.0914,22283.0
2024-03-15 13:30:00,107.72,107.76,107.71,107.71,5906.0,105.0817,105.1207,105.0719,105.0719,5906.0
2024-03-15 13:35:00,107.72,107.76,107.71,107.73,3565.0,105.0817,105.1207,105.0719,105.0914,3565.0
2024-03-15 13:40:00,107.77,107.78,107.76,107.76,2629.0,105.1304,105.1402,105.1207,105.1207,2629.0
2024-03-15 13:45:00,107.75,107.75,107.68,107.68,3727.0,105.1109,105.1109,105.0426,105.0426,3727.0
2024-03-15 13:50:00,107.69,107.77,107.69,107.77,3374.0,105.0524,105.1304,105.0524,105.1304,3374.0
2024-03-15 13:55:00,107.78,107.84,107.78,107.83,7132.0,105.1402,105.1987,105.1402,105.189,7132.0
2024-03-15 14:00:00,107.83,107.87,107.83,107.83,13546.0,105.189,105.228,105.189,105.189,13546.0
2024-03-15 14:05:00,107.84,107.85,107.77,107.78,4961.0,105.1987,105.2085,105.1304,105.1402,4961.0
2024-03-15 14:10:00,107.78,107.79,107.75,107.75,4280.0,105.1402,105.1499,105.1109,105.1109,4280.0
2024-03-15 14:15:00,107.75,107.79,107.75,107.79,6800.0,105.1109,105.1499,105.1109,105.1499,6800.0
2024-03-15 14:20:00,107.8,107.82,107.76,107.76,25894.0,105.1597,105.1792,105.1207,105.1207,25894.0
2024-03-15 14:25:00,107.76,107.78,107.72,107.78,25723.0,105.1207,105.1402,105.0817,105.1402,25723.0
2024-03-15 14:30:00,107.77,107.83,107.77,107.79,79685.0,105.1304,105.189,105.1304,105.1499,79685.0
2024-03-15 14:35:00,107.79,107.86,107.77,107.86,9678.0,105.1499,105.2182,105.1304,105.2182,9678.0
2024-03-15 14:40:00,107.87,107.95,107.87,107.92,14060.0,105.228,105.306,105.228,105.2768,14060.0
2024-03-15 14:45:00,107.91,107.91,107.81,107.83,6500.0,105.267,105.267,105.1695,105.189,6500.0
2024-03-15 14:50:00,107.82,107.9,107.82,107.89,27051.0,105.1792,105.2572,105.1792,105.2475,27051.0
2024-03-15 14:55:00,107.89,107.93,107.88,107.89,265943.0,105.2475,105.2865,105.2377,105.2475,265943.0
2024-03-15 15:00:00,107.89,107.94,107.86,107.94,15173.0,105.2475,105.2963,105.2182,105.2963,15173.0
2024-03-15 15:05:00,107.94,107.94,107.85,107.86,76788.0,105.2963,105.2963,105.2085,105.2182,76788.0
2024-03-15 15:10:00,107.86,107.91,107.84,107.91,6279.0,105.2182,105.267,105.1987,105.267,6279.0
2024-03-15 15:15:00,107.91,107.92,107.85,107.87,24601.0,105.267,105.2768,105.2085,105.228,24601.0
2024-03-15 15:20:00,107.88,107.89,107.81,107.86,88671.0,105.2377,105.2475,105.1695,105.2182,88671.0
2024-03-15 15:25:00,107.87,107.96,107.84,107.91,100455.0,105.228,105.3158,105.1987,105.267,100455.0
2024-03-15 15:30:00,107.9,107.9,107.83,107.85,23975.0,105.2572,105.2572,105.189,105.2085,23975.0
2024-03-15 15:35:00,107.85,107.88,107.79,107.79,41322.0,105.2085,105.2377,105.1499,105.1499,41322.0
2024-03-15 15:40:00,107.79,107.83,107.76,107.8,31289.0,105.1499,105.189,105.1207,105.1597,31289.0
2024-03-15 15:45:00,107.79,107.85,107.78,107.85,72320.0,105.1499,105.2085,105.1402,105.2085,72320.0
2024-03-15 15:50:00,107.85,107.85,107.76,107.78,73204.0,105.2085,105.2085,105.1207,105.1402,73204.0
2024-03-15 15:55:00,107.77,107.83,107.74,107.81,95726.0,105.1304,105.189,105.1012,105.1695,95726.0
2024-03-18 09:30:00,108.54,108.63,108.5,108.62,27086.0,105.8816,105.9694,105.8426,105.9596,27086.0
2024-03-18 09:35:00,108.62,108.64,108.5,108.5,10153.0,105.9596,105.9791,105.8426,105.8426,10153.0
2024-03-18 09:40:00,108.5,108.57,108.5,108.51,6039.0,105.8426,105.9108,105.8426,105.8523,6039.0
2024-03-18 09:45:00,108.52,108.54,108.42,108.44,76503.0,105.8621,105.8816,105.7645,105.784,76503.0
2024-03-18 09:50:00,108.45,108.47,108.41,108.43,30778.0,105.7938,105.8133,105.7548,105.7743,30778.0
2024-03-18 09:55:00,108.44,108.45,108.37,108.4,29716.0,105.784,105.7938,105.7157,105.745,29716.0
2024-03-18 10:00:00,108.4,108.45,108.4,108.43,108442.0,105.745,105.7938,105.745,105.7743,108442.0
2024-03-18 10:05:00,108.43,108.54,108.42,108.54,5086.0,105.7743,105.8816,105.7645,105.8816,5086.0
2024-03-18 10:10:00,108.55,108.62,108.54,108.54,10439.0,105.8913,105.9596,105.8816,105.8816,10439.0
2024-03-18 10:15:00,108.55,108.59,108.54,108.58,7379.0,105.8913,105.9303,105.8816,105.9206,7379.0
2024-03-18 10:20:00,108.58,108.6,108.56,108.6,13780.0,105.9206,105.9401,105.9011,105.9401,13780.0
2024-03-18 10:25:00,108.62,108.66,108.6,108.61,9985.0,105.9596,105.9986,105.9401,105.9499,9985.0
2024-03-18 10:30:00,108.61,108.62,108.55,108.56,3432.0,105.9499,105.9596,105.8913,105.9011,3432.0
2024-03-18 10:35:00,108.57,108.6,108.55,108.58,4703.0,105.9108,105.9401,105.8913,105.9206,4703.0
2024-03-18 10:40:00,108.58,108.59,108.54,108.54,6232.0,105.9206,105.9303,105.8816,105.8816,6232.0
2024-03-18 10:45:00,108.54,108.59,108.52,108.59,6424.0,105.8816,105.9303,105.8621,105.9303,6424.0
2024-03-18 10:50:00,108.59,108.59,108.55,108.56,2830.0,105.9303,105.9303,105.8913,105.9011,2830.0
2024-03-18 10:55:00,108.57,108.58,108.54,108.58,8011.0,105.9108,105.9206,105.8816,105.9206,8011.0
2024-03-18 11:00:00,108.59,108.59,108.53,108.56,8059.0,105.9303,105.9303,105.8718,105.9011,8059.0
2024-03-18 11:05:00,108.56,108.56,108.52,108.56,6533.0,105.9011,105.9011,105.8621,105.9011,6533.0
2024-03-18 11:10:00,108.56,108.56,108.48,108.5,4965.0,105.9011,105.9011,105.823,105.8426,4965.0
2024-03-18 11:15:00,108.49,108.51,108.46,108.5,6769.0,105.8328,105.8523,105.8035,105.8426,6769.0
2024-03-18 11:20:00,108.49,108.53,108.49,108.52,2539.0,105.8328,105.8718,105.8328,105.8621,2539.0
2024-03-18 11:25:00,108.52,108.55,108.5,108.54,18794.0,105.8621,105.8913,105.8426,105.8816,18794.0
2024-03-18 11:30:00,108.54,108.54,108.42,108.44,39841.0,105.8816,105.8816,105.7645,105.784,39841.0
2024-03-18 11:35:00,108.44,108.48,108.42,108.48,3145.0,105.784,105.823,105.7645,105.823,3145.0
2024-03-18 11:40:00,108.48,108.5,108.47,108.49,5222.0,105.823,105.8426,105.8133,105.8328,5222.0
2024-03-18 11:45:00,108.5,108.5,108.46,108.46,4815.0,105.8426,105.8426,105.8035,105.8035,4815.0
2024-03-18 11:50:00,108.47,108.47,108.41,108.42,5513.0,105.8133,105.8133,105.7548,105.7645,5513.0
2024-03-18 11:55:00,108.42,108.48,108.42,108.48,11724.0,105.7645,105.823,105.7645,105.823,11724.0
2024-03-18 12:00:00,108.47,108.47,108.39,108.42,11139.0,105.8133,105.8133,105.7352,105.7645,11139.0
2024-03-18 12:05:00,108.41,108.46,108.4,108.44,101590.0,105.7548,105.8035,105.745,105.784,101590.0
2024-03-18 12:10:00,108.44,108.49,108.43,108.49,5497.0,105.784,105.8328,105.7743,105.8328,5497.0
2024-03-18 12:15:00,108.5,108.5,108.45,108.47,6497.0,105.8426,105.8426,105.7938,105.8133,6497.0
2024-03-18 12:20:00,108.47,108.49,108.45,108.47,10181.0,105.8133,105.8328,105.7938,105.8133,10181.0
2024-03-18 12:25:00,108.46,108.46,108.42,108.45,5183.0,105.8035,105.8035,105.7645,105.7938,5183.0
2024-03-18 12:30:00,108.43,108.43,108.41,108.41,4556.0,105.7743,105.7743,105.7548,105.7548,4556.0
2024-03-18 12:35:00,108.41,108.43,108.4,108.41,6838.0,105.7548,105.7743,105.745,105.7548,6838.0
2024-03-18 12:40:00,108.4,108.45,108.4,108.45,1702.0,105.745,105.7938,105.745,105.7938,1702.0
2024-03-18 12:45:00,108.45,108.45,108.4,108.41,7840.0,105.7938,105.7938,105.745,105.7548,7840.0
2024-03-18 12:50:00,108.4,108.41,108.32,108.35,23136.0,105.745,105.7548,105.667,105.6962,23136.0
2024-03-18 12:55:00,108.33,108.34,108.32,108.32,30261.0,105.6767,105.6865,105.667,105.667,30261.0
2024-03-18 13:00:00,108.32,108.35,108.3,108.3,6768.0,105.667,105.6962,105.6474,105.6474,6768.0
2024-03-18 13:05:00,108.29,108.38,108.29,108.35,4473.0,105.6377,105.7255,105.6377,105.6962,4473.0
2024-03-18 13:10:00,108.34,108.36,108.33,108.35,11395.0,105.6865,105.706,105.6767,105.6962,11395.0
2024-03-18 13:15:00,108.35,108.35,108.33,108.35,4236.0,105.6962,105.6962,105.6767,105.6962,4236.0
2024-03-18 13:20:00,108.36,108.41,108.36,108.41,10182.0,105.706,105.7548,105.706,105.7548,10182.0
2024-03-18 13:25:00,108.41,108.44,108.41,108.44,5175.0,105.7548,105.784,105.7548,105.784,5175.0
2024-03-18 13:30:00,108.45,108.45,108.39,108.39,6735.0,105.7938,105.7938,105.7352,105.7352,6735.0
2024-03-18 13:35:00,108.39,108.39,108.3,108.31,9070.0,105.7352,105.7352,105.6474,105.6572,9070.0
2024-03-18 13:40:00,108.31,108.31,108.28,108.3,7208.0,105.6572,105.6572,105.6279,105.6474,7208.0
2024-03-18 13:45:00,108.31,108.33,108.29,108.33,2500.0,105.6572,105.6767,105.6377,105.6767,2500.0
2024-03-18 13:50:00,108.35,108.35,108.31,108.33,5534.0,105.6962,105.6962,105.6572,105.6767,5534.0
2024-03-18 13:55:00,108.32,108.38,108.31,108.38,7188.0,105.667,105.7255,105.6572,105.7255,7188.0
2024-03-18 14:00:00,108.38,108.39,108.36,108.38,6276.0,105.7255,105.7352,105.706,105.7255,6276.0
2024-03-18 14:05:00,108.38,108.41,108.35,108.41,4300.0,105.7255,105.7548,105.6962,105.7548,4300.0
2024-03-18 14:10:00,108.41,108.44,108.39,108.39,6108.0,105.7548,105.784,105.7352,105.7352,6108.0
2024-03-18 14:15:00,108.39,108.43,108.39,108.43,4994.0,105.7352,105.7743,105.7352,105.7743,4994.0
2024-03-18 14:20:00,108.43,108.44,108.39,108.42,5469.0,105.7743,105.784,105.7352,105.7645,5469.0
2024-03-18 14:25:00,108.43,108.49,108.43,108.48,5971.0,105.7743,105.8328,105.7743,105.823,5971.0
2024-03-18 14:30:00,108.48,108.48,108.46,108.46,1895.0,105.823,105.823,105.8035,105.8035,1895.0
2024-03-18 14:35:00,108.45,108.49,108.45,108.46,1945.0,105.7938,105.8328,105.7938,105.8035,1945.0
2024-03-18 14:40:00,108.46,108.46,108.3,108.35,19030.0,105.8035,105.8035,105.6474,105.6962,19030.0
2024-03-18 14:45:00,108.34,108.39,108.33,108.39,4362.0,105.6865,105.7352,105.6767,105.7352,4362.0
2024-03-18 14:50:00,108.38,108.4,108.38,108.4,3725.0,105.7255,105.745,105.7255,105.745,3725.0
2024-03-18 14:55:00,108.39,108.42,108.36,108.41,11155.0,105.7352,105.7645,105.706,105.7548,11155.0
2024-03-18 15:00:00,108.4,108.42,108.38,108.4,13814.0,105.745,105.7645,105.7255,105.745,13814.0
2024-03-18 15:05:00,108.4,108.46,108.38,108.45,17438.0,105.745,105.8035,105.7255,105.7938,17438.0
2024-03-18 15:10:00,108.45,108.47,108.43,108.44,9582.0,105.7938,105.8133,105.7743,105.784,9582.0
2024-03-18 15:15:00,108.44,108.46,108.44,108.45,7663.0,105.784,105.8035,105.784,105.7938,7663.0
2024-03-18 15:20:00,108.45,108.46,108.42,108.42,19636.0,105.7938,105.8035,105.7645,105.7645,19636.0
2024-03-18 15:25:00,108.42,108.43,108.39,108.42,7449.0,105.7645,105.7743,105.7352,105.7645,7449.0
2024-03-18 15:30:00,108.41,108.45,108.4,108.44,25008.0,105.7548,105.7938,105.745,105.784,25008.0
2024-03-18 15:35:00,108.44,108.44,108.38,108.39,32675.0,105.784,105.784,105.7255,105.7352,32675.0
2024-03-18 15:40:00,108.39,108.4,108.37,108.4,16469.0,105.7352,105.745,105.7157,105.745,16469.0
2024-03-18 15:45:00,108.39,108.41,108.37,108.37,21679.0,105.7352,105.7548,105.7157,105.7157,21679.0
2024-03-18 15:50:00,108.37,108.37,108.22,108.23,98281.0,105.7157,105.7157,105.5694,105.5792,98281.0
2024-03-18 15:55:00,108.23,108.29,108.19,108.27,67689.0,105.5792,105.6377,105.5401,105.6182,67689.0
2024-03-19 09:30:00,108.07,108.08,107.91,108.01,47125.0,105.4231,105.4328,105.267,105.3646,47125.0
2024-03-19 09:35:00,108.0,108.0,107.92,107.95,3723.0,105.3548,105.3548,105.2768,105.306,3723.0
2024-03-19 09:40:00,107.93,107.93,107.86,107.86,3797.0,105.2865,105.2865,105.2182,105.2182,3797.0
2024-03-19 09:45:00,107.86,107.92,107.85,107.86,2855.0,105.2182,105.2768,105.2085,105.2182,2855.0
2024-03-19 09:50:00,107.85,107.92,107.84,107.9,4745.0,105.2085,105.2768,105.1987,105.2572,4745.0
2024-03-19 09:55:00,107.89,107.96,107.88,107.93,93531.0,105.2475,105.3158,105.2377,105.2865,93531.0
2024-03-19 10:00:00,107.93,107.98,107.91,107.96,15129.0,105.2865,105.3353,105.267,105.3158,15129.0
2024-03-19 10:05:00,107.97,107.99,107.93,107.93,119565.0,105.3255,105.345,105.2865,105.2865,119565.0
2024-03-19 10:10:00,107.93,107.96,107.89,107.94,25771.0,105.2865,105.3158,105.2475,105.2963,25771.0
2024-03-19 10:15:00,107.93,107.95,107.87,107.88,18193.0,105.2865,105.306,105.228,105.2377,18193.0
2024-03-19 10:20:00,107.88,107.91,107.85,107.91,19191.0,105.2377,105.267,105.2085,105.267,19191.0
2024-03-19 10:25:00,107.92,107.98,107.88,107.9,44407.0,105.2768,105.3353,105.2377,105.2572,44407.0
2024-03-19 10:30:00,107.9,107.97,107.89,107.95,35896.0,105.2572,105.3255,105.2475,105.306,35896.0
2024-03-19 10:35:00,107.95,108.03,107.94,108.03,23464.0,105.306,105.3841,105.2963,105.3841,23464.0
2024-03-19 10:40:00,108.02,108.07,108.01,108.06,23925.0,105.3743,105.4231,105.3646,105.4133,23925.0
2024-03-19 10:45:00,108.08,108.08,108.04,108.07,111168.0,105.4328,105.4328,105.3938,105.4231,111168.0
2024-03-19 10:50:00,108.08,108.08,108.05,108.08,25888.0,105.4328,105.4328,105.4036,105.4328,25888.0
2024-03-19 10:55:00,108.09,108.12,108.05,108.05,49458.0,105.4426,105.4719,105.4036,105.4036,49458.0
2024-03-19 11:00:00,108.05,108.08,108.03,108.08,23183.0,105.4036,105.4328,105.3841,105.4328,23183.0
2024-03-19 11:05:00,108.08,108.11,108.06,108.07,23633.0,105.4328,105.4621,105.4133,105.4231,23633.0
2024-03-19 11:10:00,108.08,108.09,108.07,108.09,23037.0,105.4328,105.4426,105.4231,105.4426,23037.0
2024-03-19 11:15:00,108.09,108.1,108.08,108.09,16576.0,105.4426,105.4523,105.4328,105.4426,16576.0
2024-03-19 11:20:00,108.09,108.09,108.05,108.07,27112.0,105.4426,105.4426,105.4036,105.4231,27112.0
2024-03-19 11:25:00,108.07,108.15,108.06,108.13,36584.0,105.4231,105.5011,105.4133,105.4816,36584.0
2024-03-19 11:30:00,108.14,108.24,108.14,108.22,35322.0,105.4914,105.5889,105.4914,105.5694,35322.0
2024-03-19 11:35:00,108.22,108.27,108.21,108.22,55517.0,105.5694,105.6182,105.5597,105.5694,55517.0
2024-03-19 11:40:00,108.22,108.25,108.21,108.23,18579.0,105.5694,105.5987,105.5597,105.5792,18579.0
2024-03-19 11:45:00,108.23,108.24,108.19,108.24,21359.0,105.5792,105.5889,105.5401,105.5889,21359.0
2024-03-19 11:50:00,108.26,108.26,108.22,108.22,19189.0,105.6084,105.6084,105.5694,105.5694,19189.0
2024-03-19 11:55:00,108.24,108.26,108.23,108.26,15447.0,105.5889,105.6084,105.5792,105.6084,15447.0
2024-03-19 12:00:00,108.27,108.27,108.24,108.27,17565.0,105.6182,105.6182,105.5889,105.6182,17565.0
2024-03-19 12:05:00,108.27,108.29,108.25,108.26,18225.0,105.6182,105.6377,105.5987,105.6084,18225.0
2024-03-19 12:10:00,108.26,108.26,108.23,108.24,15066.0,105.6084,105.6084,105.5792,105.5889,15066.0
2024-03-19 12:15:00,108.24,108.37,108.23,108.36,32613.0,105.5889,105.7157,105.5792,105.706,32613.0
2024-03-19 12:20:00,108.37,108.44,108.37,108.43,17477.0,105.7157,105.784,105.7157,105.7743,17477.0
2024-03-19 12:25:00,108.44,108.44,108.41,108.44,19117.0,105.784,105.784,105.7548,105.784,19117.0
2024-03-19 12:30:00,108.45,108.5,108.45,108.48,18492.0,105.7938,105.8426,105.7938,105.823,18492.0
2024-03-19 12:35:00,108.48,108.51,108.47,108.51,16317.0,105.823,105.8523,105.8133,105.8523,16317.0
2024-03-19 12:40:00,108.51,108.6,108.49,108.6,20119.0,105.8523,105.9401,105.8328,105.9401,20119.0
2024-03-19 12:45:00,108.61,108.62,108.57,108.59,23889.0,105.9499,105.9596,105.9108,105.9303,23889.0
2024-03-19 12:50:00,108.6,108.64,108.59,108.61,16535.0,105.9401,105.9791,105.9303,105.9499,16535.0
2024-03-19 12:55:00,108.62,108.62,108.56,108.58,24338.0,105.9596,105.9596,105.9011,105.9206,24338.0
2024-03-19 13:00:00,108.61,108.73,108.58,108.59,38961.0,105.9499,106.0669,105.9206,105.9303,38961.0
2024-03-19 13:05:00,108.6,108.6,108.52,108.53,45869.0,105.9401,105.9401,105.8621,105.8718,45869.0
2024-03-19 13:10:00,108.53,108.58,108.52,108.53,30673.0,105.8718,105.9206,105.8621,105.8718,30673.0
2024-03-19 13:15:00,108.52,108.54,108.48,108.51,18122.0,105.8621,105.8816,105.823,105.8523,18122.0
2024-03-19 13:20:00,108.52,108.55,108.5,108.54,18841.0,105.8621,105.8913,105.8426,105.8816,18841.0
2024-03-19 13:25:00,108.55,108.58,108.52,108.57,28166.0,105.8913,105.9206,105.8621,105.9108,28166.0
2024-03-19 13:30:00,108.58,108.61,108.56,108.59,21805.0,105.9206,105.9499,105.9011,105.9303,21805.0
2024-03-19 13:35:00,108.59,108.6,108.56,108.59,18529.0,105.9303,105.9401,105.9011,105.9303,18529.0
2024-03-19 13:40:00,108.59,108.6,108.55,108.58,29122.0,105.9303,105.9401,105.8913,105.9206,29122.0
2024-03-19 13:45:00,108.58,108.61,108.57,108.59,18579.0,105.9206,105.9499,105.9108,105.9303,18579.0
2024-03-19 13:50:00,108.59,108.6,108.52,108.53,21099.0,105.9303,105.9401,105.8621,105.8718,21099.0
2024-03-19 13:55:00,108.53,108.57,108.53,108.57,109927.0,105.8718,105.9108,105.8718,105.9108,109927.0
2024-03-19 14:00:00,108.57,108.57,108.5,108.55,18276.0,105.9108,105.9108,105.8426,105.8913,18276.0
2024-03-19 14:05:00,108.55,108.56,108.5,108.51,24912.0,105.8913,105.9011,105.8426,105.8523,24912.0
2024-03-19 14:10:00,108.52,108.57,108.49,108.56,84708.0,105.8621,105.9108,105.8328,105.9011,84708.0
2024-03-19 14:15:00,108.55,108.61,108.54,108.56,19614.0,105.8913,105.9499,105.8816,105.9011,19614.0
2024-03-19 14:20:00,108.56,108.58,108.52,108.54,23016.0,105.9011,105.9206,105.8621,105.8816,23016.0
2024-03-19 14:25:00,108.54,108.58,108.53,108.56,22876.0,105.8816,105.9206,105.8718,105.9011,22876.0
2024-03-19 14:30:00,108.57,108.63,108.57,108.59,23730.0,105.9108,105.9694,105.9108,105.9303,23730.0
2024-03-19 14:35:00,108.59,108.61,108.58,108.6,18202.0,105.9303,105.9499,105.9206,105.9401,18202.0
2024-03-19 14:40:00,108.61,108.63,108.59,108.62,23805.0,105.9499,105.9694,105.9303,105.9596,23805.0
2024-03-19 14:45:00,108.63,108.63,108.61,108.62,22043.0,105.9694,105.9694,105.9499,105.9596,22043.0
2024-03-19 14:50:00,108.62,108.63,108.56,108.57,53078.0,105.9596,105.9694,105.9011,105.9108,53078.0
2024-03-19 14:55:00,108.56,108.57,108.5,108.55,64990.0,105.9011,105.9108,105.8426,105.8913,64990.0
2024-03-19 15:00:00,108.54,108.57,108.54,108.55,22354.0,105.8816,105.9108,105.8816,105.8913,22354.0
2024-03-19 15:05:00,108.54,108.54,108.48,108.48,42564.0,105.8816,105.8816,105.823,105.823,42564.0
2024-03-19 15:10:00,108.48,108.52,108.45,108.48,20839.0,105.823,105.8621,105.7938,105.823,20839.0
2024-03-19 15:15:00,108.47,108.52,108.42,108.52,29993.0,105.8133,105.8621,105.7645,105.8621,29993.0
2024-03-19 15:20:00,108.51,108.53,108.47,108.48,19289.0,105.8523,105.8718,105.8133,105.823,19289.0
2024-03-19 15:25:00,108.47,108.49,108.44,108.48,17647.0,105.8133,105.8328,105.784,105.823,17647.0
2024-03-19 15:30:00,108.48,108.51,108.46,108.48,15271.0,105.823,105.8523,105.8035,105.823,15271.0
2024-03-19 15:35:00,108.48,108.55,108.48,108.55,5153.0,105.823,105.8913,105.823,105.8913,5153.0
2024-03-19 15:40:00,108.55,108.57,108.52,108.54,33288.0,105.8913,105.9108,105.8621,105.8816,33288.0
2024-03-19 15:45:00,108.55,108.64,108.55,108.64,21426.0,105.8913,105.9791,105.8913,105.9791,21426.0
2024-03-19 15:50:00,108.63,108.68,108.59,108.67,29044.0,105.9694,106.0181,105.9303,106.0084,29044.0
2024-03-19 15:55:00,108.67,108.69,108.61,108.65,29707.0,106.0084,106.0279,105.9499,105.9889,29707.0
2024-03-20 09:30:00,108.68,108.71,108.62,108.62,51513.0,106.0181,106.0474,105.9596,105.9596,51513.0
2024-03-20 09:35:00,108.61,108.62,108.57,108.59,3483.0,105.9499,105.9596,105.9108,105.9303,3483.0
2024-03-20 09:40:00,108.61,108.64,108.59,108.59,7565.0,105.9499,105.9791,105.9303,105.9303,7565.0
2024-03-20 09:45:00,108.59,108.61,108.58,108.58,5343.0,105.9303,105.9499,105.9206,105.9206,5343.0
2024-03-20 09:50:00,108.6,108.63,108.58,108.63,3136.0,105.9401,105.9694,105.9206,105.9694,3136.0
2024-03-20 09:55:00,108.63,108.64,108.63,108.63,2375.0,105.9694,105.9791,105.9694,105.9694,2375.0
2024-03-20 10:00:00,108.6,108.66,108.6,108.64,5610.0,105.9401,105.9986,105.9401,105.9791,5610.0
2024-03-20 10:05:00,108.65,108.67,108.65,108.67,1706.0,105.9889,106.0084,105.9889,106.0084,1706.0
2024-03-20 10:10:00,108.66,108.66,108.63,108.65,2419.0,105.9986,105.9986,105.9694,105.9889,2419.0
2024-03-20 10:15:00,108.67,108.69,108.67,108.67,17389.0,106.0084,106.0279,106.0084,106.0084,17389.0
2024-03-20 10:20:00,108.66,108.73,108.65,108.73,29126.0,105.9986,106.0669,105.9889,106.0669,29126.0
2024-03-20 10:25:00,108.73,108.77,108.72,108.77,4286.0,106.0669,106.1059,106.0572,106.1059,4286.0
2024-03-20 10:30:00,108.77,108.78,108.73,108.73,2254.0,106.1059,106.1157,106.0669,106.0669,2254.0
2024-03-20 10:35:00,108.72,108.72,108.64,108.67,31532.0,106.0572,106.0572,105.9791,106.0084,31532.0
2024-03-20 10:40:00,108.67,108.67,108.64,108.64,2562.0,106.0084,106.0084,105.9791,105.9791,2562.0
2024-03-20 10:45:00,108.64,108.68,108.64,108.67,2000.0,105.9791,106.0181,105.9791,106.0084,2000.0
2024-03-20 10:50:00,108.67,108.69,108.66,108.68,5750.0,106.0084,106.0279,105.9986,106.0181,5750.0
2024-03-20 10:55:00,108.68,108.7,108.67,108.68,11400.0,106.0181,106.0377,106.0084,106.0181,11400.0
2024-03-20 11:00:00,108.68,108.72,108.68,108.72,1489.0,106.0181,106.0572,106.0181,106.0572,1489.0
2024-03-20 11:05:00,108.73,108.74,108.72,108.74,825.0,106.0669,106.0767,106.0572,106.0767,825.0
2024-03-20 11:10:00,108.73,108.77,108.73,108.76,1143.0,106.0669,106.1059,106.0669,106.0962,1143.0
2024-03-20 11:15:00,108.78,108.78,108.76,108.77,2035.0,106.1157,106.1157,106.0962,106.1059,2035.0
2024-03-20 11:20:00,108.77,108.77,108.75,108.75,7568.0,106.1059,106.1059,106.0864,106.0864,7568.0
2024-03-20 11:25:00,108.74,108.75,108.73,108.75,2461.0,106.0767,106.0864,106.0669,106.0864,2461.0
2024-03-20 11:30:00,108.76,108.76,108.7,108.71,1695.0,106.0962,106.0962,106.0377,106.0474,1695.0
2024-03-20 11:35:00,108.72,108.73,108.68,108.69,3904.0,106.0572,106.0669,106.0181,106.0279,3904.0
2024-03-20 11:40:00,108.69,108.7,108.68,108.69,3066.0,106.0279,106.0377,106.0181,106.0279,3066.0
2024-03-20 11:45:00,108.66,108.67,108.64,108.65,2539.0,105.9986,106.0084,105.9791,105.9889,2539.0
2024-03-20 11:50:00,108.65,108.68,108.65,108.68,2115.0,105.9889,106.0181,105.9889,106.0181,2115.0
2024-03-20 11:55:00,108.67,108.69,108.66,108.69,1423.0,106.0084,106.0279,105.9986,106.0279,1423.0
2024-03-20 12:00:00,108.68,108.7,108.68,108.7,2072.0,106.0181,106.0377,106.0181,106.0377,2072.0
2024-03-20 12:05:00,108.7,108.71,108.65,108.68,1459.0,106.0377,106.0474,105.9889,106.0181,1459.0
2024-03-20 12:10:00,108.67,108.68,108.66,108.66,1918.0,106.0084,106.0181,105.9986,105.9986,1918.0
2024-03-20 12:15:00,108.66,108.69,108.66,108.69,884.0,105.9986,106.0279,105.9986,106.0279,884.0
2024-03-20 12:20:00,108.68,108.69,108.66,108.68,3751.0,106.0181,106.0279,105.9986,106.0181,3751.0
2024-03-20 12:25:00,108.68,108.71,108.68,108.69,4634.0,106.0181,106.0474,106.0181,106.0279,4634.0
2024-03-20 12:30:00,108.68,108.68,108.63,108.64,2615.0,106.0181,106.0181,105.9694,105.9791,2615.0
2024-03-20 12:35:00,108.64,108.7,108.64,108.7,15538.0,105.9791,106.0377,105.9791,106.0377,15538.0
2024-03-20 12:40:00,108.73,108.73,108.72,108.73,3841.0,106.0669,106.0669,106.0572,106.0669,3841.0
2024-03-20 12:45:00,108.73,108.74,108.72,108.73,3438.0,106.0669,106.0767,106.0572,106.0669,3438.0
2024-03-20 12:50:00,108.73,108.75,108.72,108.75,29361.0,106.0669,106.0864,106.0572,106.0864,29361.0
2024-03-20 12:55:00,108.75,108.77,108.75,108.77,712.0,106.0864,106.1059,106.0864,106.1059,712.0
2024-03-20 13:00:00,108.76,108.76,108.71,108.72,4156.0,106.0962,106.0962,106.0474,106.0572,4156.0
2024-03-20 13:05:00,108.72,108.73,108.69,108.69,30606.0,106.0572,106.0669,106.0279,106.0279,30606.0
2024-03-20 13:10:00,108.69,108.69,108.63,108.63,770.0,106.0279,106.0279,105.9694,105.9694,770.0
2024-03-20 13:15:00,108.63,108.66,108.63,108.66,4002.0,105.9694,105.9986,105.9694,105.9986,4002.0
2024-03-20 13:20:00,108.66,108.66,108.64,108.64,2229.0,105.9986,105.9986,105.9791,105.9791,2229.0
2024-03-20 13:25:00,108.65,108.67,108.65,108.67,1137.0,105.9889,106.0084,105.9889,106.0084,1137.0
2024-03-20 13:30:00,108.65,108.69,108.65,108.69,750.0,105.9889,106.0279,105.9889,106.0279,750.0
2024-03-20 13:35:00,108.68,108.68,108.63,108.63,2000.0,106.0181,106.0181,105.9694,105.9694,2000.0
2024-03-20 13:40:00,108.61,108.62,108.59,108.62,9101.0,105.9499,105.9596,105.9303,105.9596,9101.0
2024-03-20 13:45:00,108.62,108.65,108.62,108.65,1619.0,105.9596,105.9889,105.9596,105.9889,1619.0
2024-03-20 13:50:00,108.67,108.7,108.67,108.7,18544.0,106.0084,106.0377,106.0084,106.0377,18544.0
2024-03-20 13:55:00,108.7,108.7,108.65,108.66,5638.0,106.0377,106.0377,105.9889,105.9986,5638.0
2024-03-20 14:00:00,108.67,109.15,108.67,109.11,100024.0,106.0084,106.4766,106.0084,106.4376,100024.0
2024-03-20 14:05:00,109.14,109.25,108.91,108.94,54898.0,106.4669,106.5742,106.2425,106.2718,54898.0
2024-03-20 14:10:00,108.96,109.11,108.96,108.99,32642.0,106.2913,106.4376,106.2913,106.3205,32642.0
2024-03-20 14:15:00,109.01,109.01,108.84,108.87,36982.0,106.3401,106.3401,106.1742,106.2035,36982.0
2024-03-20 14:20:00,108.86,108.99,108.84,108.95,23854.0,106.1937,106.3205,106.1742,106.2815,23854.0
2024-03-20 14:25:00,108.95,109.08,108.94,109.08,4617.0,106.2815,106.4083,106.2718,106.4083,4617.0
2024-03-20 14:30:00,109.11,109.17,108.75,108.75,78426.0,106.4376,106.4961,106.0864,106.0864,78426.0
2024-03-20 14:35:00,108.77,109.14,108.73,109.11,27365.0,106.1059,106.4669,106.0669,106.4376,27365.0
2024-03-20 14:40:00,109.11,109.27,109.03,109.21,29216.0,106.4376,106.5937,106.3596,106.5352,29216.0
2024-03-20 14:45:00,109.24,109.5,109.24,109.5,35434.0,106.5644,106.8181,106.5644,106.8181,35434.0
2024-03-20 14:50:00,109.49,109.5,109.35,109.45,34979.0,106.8083,106.8181,106.6717,106.7693,34979.0
2024-03-20 14:55:00,109.46,109.52,109.43,109.43,8259.0,106.779,106.8376,106.7498,106.7498,8259.0
2024-03-20 15:00:00,109.45,109.52,109.41,109.46,35268.0,106.7693,106.8376,106.7303,106.779,35268.0
2024-03-20 15:05:00,109.47,109.64,109.47,109.6,34860.0,106.7888,106.9546,106.7888,106.9156,34860.0
2024-03-20 15:10:00,109.61,109.65,109.46,109.47,103004.0,106.9254,106.9644,106.779,106.7888,103004.0
2024-03-20 15:15:00,109.47,109.68,109.46,109.66,71696.0,106.7888,106.9936,106.779,106.9741,71696.0
2024-03-20 15:20:00,109.68,109.69,109.58,109.66,36714.0,106.9936,107.0034,106.8961,106.9741,36714.0
2024-03-20 15:25:00,109.66,109.74,109.61,109.73,26931.0,106.9741,107.0522,106.9254,107.0424,26931.0
2024-03-20 15:30:00,109.73,109.78,109.72,109.73,28700.0,107.0424,107.0912,107.0327,107.0424,28700.0
2024-03-20 15:35:00,109.73,109.73,109.64,109.69,40343.0,107.0424,107.0424,106.9546,107.0034,40343.0
2024-03-20 15:40:00,109.69,109.71,109.59,109.61,45997.0,107.0034,107.0229,106.9059,106.9254,45997.0
2024-03-20 15:45:00,109.61,109.63,109.52,109.53,53725.0,106.9254,106.9449,106.8376,106.8473,53725.0
2024-03-20 15:50:00,109.53,109.65,109.51,109.61,74842.0,106.8473,106.9644,106.8278,106.9254,74842.0
2024-03-20 15:55:00,109.59,109.74,109.59,109.73,88926.0,106.9059,107.0522,106.9059,107.0424,88926.0
2024-03-21 09:30:00,110.26,110.26,110.16,110.18,68825.0,107.5594,107.5594,107.4619,107.4814,68825.0
2024-03-21 09:35:00,110.18,110.27,110.17,110.27,14645.0,107.4814,107.5692,107.4716,107.5692,14645.0
2024-03-21 09:40:00,110.28,110.37,110.28,110.29,22203.0,107.579,107.6667,107.579,107.5887,22203.0
2024-03-21 09:45:00,110.29,110.33,110.14,110.14,14404.0,107.5887,107.6277,107.4424,107.4424,14404.0
2024-03-21 09:50:00,110.15,110.22,110.15,110.2,28306.0,107.4521,107.5204,107.4521,107.5009,28306.0
2024-03-21 09:55:00,110.2,110.24,110.18,110.24,14682.0,107.5009,107.5399,107.4814,107.5399,14682.0
2024-03-21 10:00:00,110.24,110.26,110.2,110.21,16362.0,107.5399,107.5594,107.5009,107.5107,16362.0
2024-03-21 10:05:00,110.19,110.25,110.18,110.24,13942.0,107.4912,107.5497,107.4814,107.5399,13942.0
2024-03-21 10:10:00,110.24,110.25,110.19,110.2,19654.0,107.5399,107.5497,107.4912,107.5009,19654.0
2024-03-21 10:15:00,110.21,110.26,110.21,110.26,18641.0,107.5107,107.5594,107.5107,107.5594,18641.0
2024-03-21 10:20:00,110.27,110.32,110.26,110.26,13277.0,107.5692,107.618,107.5594,107.5594,13277.0
2024-03-21 10:25:00,110.27,110.3,110.26,110.26,14532.0,107.5692,107.5985,107.5594,107.5594,14532.0
2024-03-21 10:30:00,110.27,110.27,110.17,110.21,21477.0,107.5692,107.5692,107.4716,107.5107,21477.0
2024-03-21 10:35:00,110.2,110.23,110.18,110.21,17297.0,107.5009,107.5302,107.4814,107.5107,17297.0
2024-03-21 10:40:00,110.21,110.32,110.17,110.28,64828.0,107.5107,107.618,107.4716,107.579,64828.0
2024-03-21 10:45:00,110.29,110.33,110.28,110.32,10033.0,107.5887,107.6277,107.579,107.618,10033.0
2024-03-21 10:50:00,110.33,110.34,110.3,110.33,7406.0,107.6277,107.6375,107.5985,107.6277,7406.0
2024-03-21 10:55:00,110.33,110.33,110.26,110.27,7353.0,107.6277,107.6277,107.5594,107.5692,7353.0
2024-03-21 11:00:00,110.28,110.31,110.22,110.23,5101.0,107.579,107.6082,107.5204,107.5302,5101.0
2024-03-21 11:05:00,110.2,110.23,110.17,110.21,7645.0,107.5009,107.5302,107.4716,107.5107,7645.0
2024-03-21 11:10:00,110.21,110.24,110.2,110.23,18000.0,107.5107,107.5399,107.5009,107.5302,18000.0
2024-03-21 11:15:00,110.23,110.25,110.17,110.19,16106.0,107.5302,107.5497,107.4716,107.4912,16106.0
2024-03-21 11:20:00,110.19,110.23,110.18,110.2,9926.0,107.4912,107.5302,107.4814,107.5009,9926.0
2024-03-21 11:25:00,110.2,110.2,110.16,110.2,14213.0,107.5009,107.5009,107.4619,107.5009,14213.0
2024-03-21 11:30:00,110.19,110.25,110.17,110.24,10554.0,107.4912,107.5497,107.4716,107.5399,10554.0
2024-03-21 11:35:00,110.25,110.27,110.24,110.27,7134.0,107.5497,107.5692,107.5399,107.5692,7134.0
2024-03-21 11:40:00,110.26,110.28,110.25,110.26,24326.0,107.5594,107.579,107.5497,107.5594,24326.0
2024-03-21 11:45:00,110.25,110.26,110.23,110.23,8409.0,107.5497,107.5594,107.5302,107.5302,8409.0
2024-03-21 11:50:00,110.23,110.27,110.23,110.24,11256.0,107.5302,107.5692,107.5302,107.5399,11256.0
2024-03-21 11:55:00,110.23,110.27,110.23,110.26,7211.0,107.5302,107.5692,107.5302,107.5594,7211.0
2024-03-21 12:00:00,110.25,110.27,110.22,110.26,22470.0,107.5497,107.5692,107.5204,107.5594,22470.0
2024-03-21 12:05:00,110.27,110.29,110.23,110.24,7971.0,107.5692,107.5887,107.5302,107.5399,7971.0
2024-03-21 12:10:00,110.24,110.28,110.23,110.28,7314.0,107.5399,107.579,107.5302,107.579,7314.0
2024-03-21 12:15:00,110.28,110.3,110.26,110.27,6932.0,107.579,107.5985,107.5594,107.5692,6932.0
2024-03-21 12:20:00,110.27,110.29,110.26,110.27,6766.0,107.5692,107.5887,107.5594,107.5692,6766.0
2024-03-21 12:25:00,110.27,110.31,110.26,110.31,13875.0,107.5692,107.6082,107.5594,107.6082,13875.0
2024-03-21 12:30:00,110.31,110.31,110.24,110.25,6002.0,107.6082,107.6082,107.5399,107.5497,6002.0
2024-03-21 12:35:00,110.26,110.26,110.21,110.25,8282.0,107.5594,107.5594,107.5107,107.5497,8282.0
2024-03-21 12:40:00,110.26,110.27,110.22,110.22,41759.0,107.5594,107.5692,107.5204,107.5204,41759.0
2024-03-21 12:45:00,110.22,110.25,110.2,110.24,21472.0,107.5204,107.5497,107.5009,107.5399,21472.0
2024-03-21 12:50:00,110.23,110.27,110.23,110.27,5651.0,107.5302,107.5692,107.5302,107.5692,5651.0
2024-03-21 12:55:00,110.27,110.27,110.26,110.27,7381.0,107.5692,107.5692,107.5594,107.5692,7381.0
2024-03-21 13:00:00,110.26,110.26,110.16,110.21,12597.0,107.5594,107.5594,107.4619,107.5107,12597.0
2024-03-21 13:05:00,110.21,110.26,110.2,110.23,57301.0,107.5107,107.5594,107.5009,107.5302,57301.0
2024-03-21 13:10:00,110.23,110.28,110.22,110.28,53975.0,107.5302,107.579,107.5204,107.579,53975.0
2024-03-21 13:15:00,110.28,110.28,110.23,110.23,25317.0,107.579,107.579,107.5302,107.5302,25317.0
2024-03-21 13:20:00,110.23,110.24,110.2,110.2,24442.0,107.5302,107.5399,107.5009,107.5009,24442.0
2024-03-21 13:25:00,110.2,110.23,110.19,110.22,8463.0,107.5009,107.5302,107.4912,107.5204,8463.0
2024-03-21 13:30:00,110.2,110.2,110.18,110.18,6007.0,107.5009,107.5009,107.4814,107.4814,6007.0
2024-03-21 13:35:00,110.17,110.2,110.16,110.2,7698.0,107.4716,107.5009,107.4619,107.5009,7698.0
2024-03-21 13:40:00,110.21,110.21,110.18,110.21,6839.0,107.5107,107.5107,107.4814,107.5107,6839.0
2024-03-21 13:45:00,110.21,110.21,110.13,110.15,13229.0,107.5107,107.5107,107.4326,107.4521,13229.0
2024-03-21 13:50:00,110.15,110.16,110.09,110.09,6502.0,107.4521,107.4619,107.3936,107.3936,6502.0
2024-03-21 13:55:00,110.09,110.1,110.08,110.09,7679.0,107.3936,107.4034,107.3839,107.3936,7679.0
2024-03-21 14:00:00,110.09,110.11,110.06,110.09,24706.0,107.3936,107.4131,107.3643,107.3936,24706.0
2024-03-21 14:05:00,110.1,110.11,110.03,110.04,13034.0,107.4034,107.4131,107.3351,107.3448,13034.0
2024-03-21 14:10:00,110.03,110.08,110.03,110.06,10000.0,107.3351,107.3839,107.3351,107.3643,10000.0
2024-03-21 14:15:00,110.06,110.09,110.04,110.09,11312.0,107.3643,107.3936,107.3448,107.3936,11312.0
2024-03-21 14:20:00,110.09,110.12,110.07,110.08,13362.0,107.3936,107.4229,107.3741,107.3839,13362.0
2024-03-21 14:25:00,110.07,110.14,110.07,110.13,14609.0,107.3741,107.4424,107.3741,107.4326,14609.0
2024-03-21 14:30:00,110.14,110.14,110.08,110.08,13655.0,107.4424,107.4424,107.3839,107.3839,13655.0
2024-03-21 14:35:00,110.07,110.07,109.98,110.0,27016.0,107.3741,107.3741,107.2863,107.3058,27016.0
2024-03-21 14:40:00,110.0,110.04,109.97,110.03,13843.0,107.3058,107.3448,107.2765,107.3351,13843.0
2024-03-21 14:45:00,110.03,110.07,110.02,110.03,18466.0,107.3351,107.3741,107.3253,107.3351,18466.0
2024-03-21 14:50:00,110.04,110.06,110.03,110.03,9707.0,107.3448,107.3643,107.3351,107.3351,9707.0
2024-03-21 14:55:00,110.03,110.03,109.97,110.01,23538.0,107.3351,107.3351,107.2765,107.3156,23538.0
2024-03-21 15:00:00,110.01,110.02,109.97,110.0,13801.0,107.3156,107.3253,107.2765,107.3058,13801.0
2024-03-21 15:05:00,110.0,110.06,110.0,110.05,20396.0,107.3058,107.3643,107.3058,107.3546,20396.0
2024-03-21 15:10:00,110.05,110.08,110.04,110.05,28673.0,107.3546,107.3839,107.3448,107.3546,28673.0
2024-03-21 15:15:00,110.05,110.09,110.04,110.08,14476.0,107.3546,107.3936,107.3448,107.3839,14476.0
2024-03-21 15:20:00,110.08,110.09,110.01,110.04,25328.0,107.3839,107.3936,107.3156,107.3448,25328.0
2024-03-21 15:25:00,110.04,110.08,110.03,110.08,17375.0,107.3448,107.3839,107.3351,107.3839,17375.0
2024-03-21 15:30:00,110.08,110.14,110.05,110.06,72223.0,107.3839,107.4424,107.3546,107.3643,72223.0
2024-03-21 15:35:00,110.05,110.05,109.99,110.02,18612.0,107.3546,107.3546,107.2961,107.3253,18612.0
2024-03-21 15:40:00,110.02,110.09,110.02,110.09,26394.0,107.3253,107.3936,107.3253,107.3936,26394.0
2024-03-21 15:45:00,110.08,110.09,110.0,110.03,34612.0,107.3839,107.3936,107.3058,107.3351,34612.0
2024-03-21 15:50:00,110.03,110.06,109.99,110.02,129746.0,107.3351,107.3643,107.2961,107.3253,129746.0
2024-03-21 15:55:00,110.02,110.03,109.94,109.96,283986.0,107.3253,107.3351,107.2473,107.2668,283986.0
2024-03-22 09:30:00,109.9,109.94,109.83,109.84,20431.0,107.2083,107.2473,107.14,107.1497,20431.0
2024-03-22 09:35:00,109.84,109.92,109.84,109.92,16617.0,107.1497,107.2278,107.1497,107.2278,16617.0
2024-03-22 09:40:00,109.92,109.97,109.82,109.82,22389.0,107.2278,107.2765,107.1302,107.1302,22389.0
2024-03-22 09:45:00,109.83,109.83,109.78,109.78,23415.0,107.14,107.14,107.0912,107.0912,23415.0
2024-03-22 09:50:00,109.79,109.88,109.78,109.86,5749.0,107.101,107.1888,107.0912,107.1692,5749.0
2024-03-22 09:55:00,109.85,109.86,109.79,109.8,11528.0,107.1595,107.1692,107.101,107.1107,11528.0
2024-03-22 10:00:00,109.82,109.88,109.81,109.88,13657.0,107.1302,107.1888,107.1205,107.1888,13657.0
2024-03-22 10:05:00,109.88,109.9,109.85,109.85,17545.0,107.1888,107.2083,107.1595,107.1595,17545.0
2024-03-22 10:10:00,109.86,109.87,109.78,109.78,25854.0,107.1692,107.179,107.0912,107.0912,25854.0
2024-03-22 10:15:00,109.76,109.81,109.75,109.81,6115.0,107.0717,107.1205,107.0619,107.1205,6115.0
2024-03-22 10:20:00,109.81,109.81,109.73,109.75,7867.0,107.1205,107.1205,107.0424,107.0619,7867.0
2024-03-22 10:25:00,109.73,109.75,109.69,109.75,4208.0,107.0424,107.0619,107.0034,107.0619,4208.0
2024-03-22 10:30:00,109.76,109.77,109.72,109.72,5638.0,107.0717,107.0814,107.0327,107.0327,5638.0
2024-03-22 10:35:00,109.72,109.75,109.7,109.75,3598.0,107.0327,107.0619,107.0132,107.0619,3598.0
2024-03-22 10:40:00,109.73,109.73,109.69,109.69,17693.0,107.0424,107.0424,107.0034,107.0034,17693.0
2024-03-22 10:45:00,109.69,109.71,109.68,109.7,2054.0,107.0034,107.0229,106.9936,107.0132,2054.0
2024-03-22 10:50:00,109.7,109.71,109.67,109.67,2685.0,107.0132,107.0229,106.9839,106.9839,2685.0
2024-03-22 10:55:00,109.67,109.67,109.65,109.65,3408.0,106.9839,106.9839,106.9644,106.9644,3408.0
2024-03-22 11:00:00,109.66,109.74,109.65,109.73,11085.0,106.9741,107.0522,106.9644,107.0424,11085.0
2024-03-22 11:05:00,109.73,109.76,109.72,109.72,20287.0,107.0424,107.0717,107.0327,107.0327,20287.0
2024-03-22 11:10:00,109.72,109.78,109.72,109.76,6735.0,107.0327,107.0912,107.0327,107.0717,6735.0
2024-03-22 11:15:00,109.76,109.76,109.72,109.73,5444.0,107.0717,107.0717,107.0327,107.0424,5444.0
2024-03-22 11:20:00,109.74,109.79,109.73,109.77,7655.0,107.0522,107.101,107.0424,107.0814,7655.0
2024-03-22 11:25:00,109.78,109.81,109.77,109.81,5875.0,107.0912,107.1205,107.0814,107.1205,5875.0
2024-03-22 11:30:00,109.81,109.82,109.79,109.81,8150.0,107.1205,107.1302,107.101,107.1205,8150.0
2024-03-22 11:35:00,109.82,109.82,109.74,109.74,18251.0,107.1302,107.1302,107.0522,107.0522,18251.0
2024-03-22 11:40:00,109.75,109.77,109.73,109.73,3352.0,107.0619,107.0814,107.0424,107.0424,3352.0
2024-03-22 11:45:00,109.73,109.76,109.73,109.75,1892.0,107.0424,107.0717,107.0424,107.0619,1892.0
2024-03-22 11:50:00,109.76,109.77,109.74,109.75,3550.0,107.0717,107.0814,107.0522,107.0619,3550.0
2024-03-22 11:55:00,109.75,109.78,109.72,109.77,4246.0,107.0619,107.0912,107.0327,107.0814,4246.0
2024-03-22 12:00:00,109.77,109.79,109.74,109.75,6315.0,107.0814,107.101,107.0522,107.0619,6315.0
2024-03-22 12:05:00,109.75,109.77,109.74,109.74,2600.0,107.0619,107.0814,107.0522,107.0522,2600.0
2024-03-22 12:10:00,109.75,109.77,109.73,109.73,3095.0,107.0619,107.0814,107.0424,107.0424,3095.0
2024-03-22 12:15:00,109.73,109.73,109.69,109.72,6839.0,107.0424,107.0424,107.0034,107.0327,6839.0
2024-03-22 12:20:00,109.72,109.73,109.7,109.71,6606.0,107.0327,107.0424,107.0132,107.0229,6606.0
2024-03-22 12:25:00,109.7,109.72,109.7,109.72,2000.0,107.0132,107.0327,107.0132,107.0327,2000.0
2024-03-22 12:30:00,109.73,109.73,109.66,109.66,5482.0,107.0424,107.0424,106.9741,106.9741,5482.0
2024-03-22 12:35:00,109.66,109.7,109.64,109.7,5855.0,106.9741,107.0132,106.9546,107.0132,5855.0
2024-03-22 12:40:00,109.72,109.75,109.7,109.75,9383.0,107.0327,107.0619,107.0132,107.0619,9383.0
2024-03-22 12:45:00,109.75,109.77,109.74,109.77,2250.0,107.0619,107.0814,107.0522,107.0814,2250.0
2024-03-22 12:50:00,109.76,109.81,109.76,109.8,8239.0,107.0717,107.1205,107.0717,107.1107,8239.0
2024-03-22 12:55:00,109.79,109.79,109.78,109.79,1963.0,107.101,107.101,107.0912,107.101,1963.0
2024-03-22 13:00:00,109.81,109.82,109.8,109.82,8730.0,107.1205,107.1302,107.1107,107.1302,8730.0
2024-03-22 13:05:00,109.83,109.83,109.8,109.81,39823.0,107.14,107.14,107.1107,107.1205,39823.0
2024-03-22 13:10:00,109.8,109.82,109.78,109.81,11844.0,107.1107,107.1302,107.0912,107.1205,11844.0
2024-03-22 13:15:00,109.81,109.84,109.8,109.82,3852.0,107.1205,107.1497,107.1107,107.1302,3852.0
2024-03-22 13:20:00,109.81,109.81,109.79,109.8,6346.0,107.1205,107.1205,107.101,107.1107,6346.0
2024-03-22 13:25:00,109.82,109.82,109.81,109.82,9946.0,107.1302,107.1302,107.1205,107.1302,9946.0
2024-03-22 13:30:00,109.84,109.86,109.83,109.83,6475.0,107.1497,107.1692,107.14,107.14,6475.0
2024-03-22 13:35:00,109.83,109.84,109.81,109.82,2200.0,107.14,107.1497,107.1205,107.1302,2200.0
2024-03-22 13:40:00,109.82,109.83,109.8,109.83,4026.0,107.1302,107.14,107.1107,107.14,4026.0
2024-03-22 13:45:00,109.85,109.89,109.84,109.87,8875.0,107.1595,107.1985,107.1497,107.179,8875.0
2024-03-22 13:50:00,109.89,109.91,109.88,109.9,5053.0,107.1985,107.218,107.1888,107.2083,5053.0
2024-03-22 13:55:00,109.92,109.92,109.9,109.9,3701.0,107.2278,107.2278,107.2083,107.2083,3701.0
2024-03-22 14:00:00,109.91,109.92,109.89,109.91,13074.0,107.218,107.2278,107.1985,107.218,13074.0
2024-03-22 14:05:00,109.92,109.92,109.88,109.88,5651.0,107.2278,107.2278,107.1888,107.1888,5651.0
2024-03-22 14:10:00,109.88,109.9,109.87,109.88,6102.0,107.1888,107.2083,107.179,107.1888,6102.0
2024-03-22 14:15:00,109.88,109.88,109.84,109.85,3300.0,107.1888,107.1888,107.1497,107.1595,3300.0
2024-03-22 14:20:00,109.84,109.84,109.79,109.84,9812.0,107.1497,107.1497,107.101,107.1497,9812.0
2024-03-22 14:25:00,109.86,109.91,109.85,109.9,1579.0,107.1692,107.218,107.1595,107.2083,1579.0
2024-03-22 14:30:00,109.9,109.9,109.83,109.84,5030.0,107.2083,107.2083,107.14,107.1497,5030.0
2024-03-22 14:35:00,109.86,109.88,109.86,109.87,11849.0,107.1692,107.1888,107.1692,107.179,11849.0
2024-03-22 14:40:00,109.86,109.86,109.81,109.82,14276.0,107.1692,107.1692,107.1205,107.1302,14276.0
2024-03-22 14:45:00,109.82,109.84,109.81,109.81,3889.0,107.1302,107.1497,107.1205,107.1205,3889.0
2024-03-22 14:50:00,109.81,109.83,109.8,109.82,5053.0,107.1205,107.14,107.1107,107.1302,5053.0
2024-03-22 14:55:00,109.85,109.86,109.84,109.84,4566.0,107.1595,107.1692,107.1497,107.1497,4566.0
2024-03-22 15:00:00,109.84,109.84,109.81,109.82,7852.0,107.1497,107.1497,107.1205,107.1302,7852.0
2024-03-22 15:05:00,109.82,109.83,109.78,109.81,3831.0,107.1302,107.14,107.0912,107.1205,3831.0
2024-03-22 15:10:00,109.83,109.83,109.68,109.71,20546.0,107.14,107.14,106.9936,107.0229,20546.0
2024-03-22 15:15:00,109.72,109.72,109.65,109.7,6976.0,107.0327,107.0327,106.9644,107.0132,6976.0
2024-03-22 15:20:00,109.7,109.71,109.68,109.7,8711.0,107.0132,107.0229,106.9936,107.0132,8711.0
2024-03-22 15:25:00,109.71,109.76,109.71,109.75,6159.0,107.0229,107.0717,107.0229,107.0619,6159.0
2024-03-22 15:30:00,109.76,109.76,109.71,109.72,6984.0,107.0717,107.0717,107.0229,107.0327,6984.0
2024-03-22 15:35:00,109.75,109.78,109.74,109.77,9368.0,107.0619,107.0912,107.0522,107.0814,9368.0
2024-03-22 15:40:00,109.78,109.82,109.76,109.81,16773.0,107.0912,107.1302,107.0717,107.1205,16773.0
2024-03-22 15:45:00,109.8,109.82,109.78,109.82,15351.0,107.1107,107.1302,107.0912,107.1302,15351.0
2024-03-22 15:50:00,109.84,109.88,109.82,109.85,72436.0,107.1497,107.1888,107.1302,107.1595,72436.0
2024-03-22 15:55:00,109.84,109.85,109.73,109.73,81875.0,107.1497,107.1595,107.0424,107.0424,81875.0
2024-03-25 09:30:00,109.45,109.57,109.43,109.55,52155.0,106.7693,106.8863,106.7498,106.8668,52155.0
2024-03-25 09:35:00,109.56,109.58,109.53,109.55,12755.0,106.8766,106.8961,106.8473,106.8668,12755.0
2024-03-25 09:40:00,109.55,109.55,109.46,109.5,31134.0,106.8668,106.8668,106.779,106.8181,31134.0
2024-03-25 09:45:00,109.48,109.53,109.47,109.53,5737.0,106.7985,106.8473,106.7888,106.8473,5737.0
2024-03-25 09:50:00,109.53,109.58,109.53,109.58,16140.0,106.8473,106.8961,106.8473,106.8961,16140.0
2024-03-25 09:55:00,109.58,109.59,109.56,109.59,1000.0,106.8961,106.9059,106.8766,106.9059,1000.0
2024-03-25 10:00:00,109.58,109.61,109.57,109.6,7312.0,106.8961,106.9254,106.8863,106.9156,7312.0
2024-03-25 10:05:00,109.59,109.64,109.58,109.63,3126.0,106.9059,106.9546,106.8961,106.9449,3126.0
2024-03-25 10:10:00,109.64,109.71,109.64,109.7,3420.0,106.9546,107.0229,106.9546,107.0132,3420.0
2024-03-25 10:15:00,109.71,109.72,109.69,109.69,4767.0,107.0229,107.0327,107.0034,107.0034,4767.0
2024-03-25 10:20:00,109.69,109.73,109.68,109.7,4369.0,107.0034,107.0424,106.9936,107.0132,4369.0
2024-03-25 10:25:00,109.7,109.72,109.67,109.67,8777.0,107.0132,107.0327,106.9839,106.9839,8777.0
2024-03-25 10:30:00,109.68,109.68,109.64,109.68,11984.0,106.9936,106.9936,106.9546,106.9936,11984.0
2024-03-25 10:35:00,109.68,109.69,109.64,109.67,7698.0,106.9936,107.0034,106.9546,106.9839,7698.0
2024-03-25 10:40:00,109.66,109.66,109.63,109.64,6003.0,106.9741,106.9741,106.9449,106.9546,6003.0
2024-03-25 10:45:00,109.64,109.64,109.6,109.62,4675.0,106.9546,106.9546,106.9156,106.9351,4675.0
2024-03-25 10:50:00,109.63,109.65,109.63,109.65,1900.0,106.9449,106.9644,106.9449,106.9644,1900.0
2024-03-25 10:55:00,109.64,109.69,109.64,109.69,2901.0,106.9546,107.0034,106.9546,107.0034,2901.0
2024-03-25 11:00:00,109.69,109.7,109.67,109.69,3507.0,107.0034,107.0132,106.9839,107.0034,3507.0
2024-03-25 11:05:00,109.7,109.7,109.67,109.67,21403.0,107.0132,107.0132,106.9839,106.9839,21403.0
2024-03-25 11:10:00,109.68,109.7,109.67,109.67,5502.0,106.9936,107.0132,106.9839,106.9839,5502.0
2024-03-25 11:15:00,109.68,109.71,109.65,109.68,26491.0,106.9936,107.0229,106.9644,106.9936,26491.0
2024-03-25 11:20:00,109.68,109.69,109.64,109.66,9121.0,106.9936,107.0034,106.9546,106.9741,9121.0
2024-03-25 11:25:00,109.66,109.68,109.63,109.67,38856.0,106.9741,106.9936,106.9449,106.9839,38856.0
2024-03-25 11:30:00,109.67,109.68,109.64,109.67,9604.0,106.9839,106.9936,106.9546,106.9839,9604.0
2024-03-25 11:35:00,109.66,109.7,109.65,109.69,6959.0,106.9741,107.0132,106.9644,107.0034,6959.0
2024-03-25 11:40:00,109.7,109.7,109.69,109.69,1949.0,107.0132,107.0132,107.0034,107.0034,1949.0
2024-03-25 11:45:00,109.69,109.71,109.69,109.7,600.0,107.0034,107.0229,107.0034,107.0132,600.0
2024-03-25 11:50:00,109.69,109.69,109.66,109.68,12181.0,107.0034,107.0034,106.9741,106.9936,12181.0
2024-03-25 11:55:00,109.68,109.69,109.67,109.67,762.0,106.9936,107.0034,106.9839,106.9839,762.0
2024-03-25 12:00:00,109.65,109.65,109.61,109.61,1600.0,106.9644,106.9644,106.9254,106.9254,1600.0
2024-03-25 12:05:00,109.62,109.63,109.61,109.62,4181.0,106.9351,106.9449,106.9254,106.9351,4181.0
2024-03-25 12:10:00,109.62,109.65,109.62,109.65,1073.0,106.9351,106.9644,106.9351,106.9644,1073.0
2024-03-25 12:15:00,109.65,109.68,109.65,109.67,5691.0,106.9644,106.9936,106.9644,106.9839,5691.0
2024-03-25 12:20:00,109.66,109.66,109.66,109.66,300.0,106.9741,106.9741,106.9741,106.9741,300.0
2024-03-25 12:25:00,109.67,109.67,109.63,109.64,1101.0,106.9839,106.9839,106.9449,106.9546,1101.0
2024-03-25 12:30:00,109.65,109.65,109.62,109.62,2000.0,106.9644,106.9644,106.9351,106.9351,2000.0
2024-03-25 12:35:00,109.63,109.64,109.61,109.61,3058.0,106.9449,106.9546,106.9254,106.9254,3058.0
2024-03-25 12:40:00,109.61,109.66,109.6,109.63,1344.0,106.9254,106.9741,106.9156,106.9449,1344.0
2024-03-25 12:45:00,109.63,109.63,109.61,109.61,794.0,106.9449,106.9449,106.9254,106.9254,794.0
2024-03-25 12:50:00,109.61,109.65,109.59,109.65,2853.0,106.9254,106.9644,106.9059,106.9644,2853.0
2024-03-25 12:55:00,109.66,109.66,109.63,109.63,11585.0,106.9741,106.9741,106.9449,106.9449,11585.0
2024-03-25 13:00:00,109.64,109.65,109.62,109.64,6465.0,106.9546,106.9644,106.9351,106.9546,6465.0
2024-03-25 13:05:00,109.64,109.64,109.61,109.62,1895.0,106.9546,106.9546,106.9254,106.9351,1895.0
2024-03-25 13:10:00,109.62,109.62,109.58,109.62,20636.0,106.9351,106.9351,106.8961,106.9351,20636.0
2024-03-25 13:15:00,109.63,109.63,109.62,109.62,1872.0,106.9449,106.9449,106.9351,106.9351,1872.0
2024-03-25 13:20:00,109.61,109.62,109.59,109.62,1095.0,106.9254,106.9351,106.9059,106.9351,1095.0
2024-03-25 13:25:00,109.64,109.65,109.63,109.65,1444.0,106.9546,106.9644,106.9449,106.9644,1444.0
2024-03-25 13:30:00,109.64,109.65,109.64,109.65,9602.0,106.9546,106.9644,106.9546,106.9644,9602.0
2024-03-25 13:35:00,109.64,109.64,109.63,109.64,2286.0,106.9546,106.9546,106.9449,106.9546,2286.0
2024-03-25 13:40:00,109.65,109.68,109.64,109.67,4656.0,106.9644,106.9936,106.9546,106.9839,4656.0
2024-03-25 13:45:00,109.67,109.67,109.64,109.65,15335.0,106.9839,106.9839,106.9546,106.9644,15335.0
2024-03-25 13:50:00,109.65,109.65,109.64,109.65,5268.0,106.9644,106.9644,106.9546,106.9644,5268.0
2024-03-25 13:55:00,109.65,109.68,109.64,109.68,4182.0,106.9644,106.9936,106.9546,106.9936,4182.0
2024-03-25 14:00:00,109.68,109.68,109.66,109.67,2618.0,106.9936,106.9936,106.9741,106.9839,2618.0
2024-03-25 14:05:00,109.67,109.71,109.67,109.7,8611.0,106.9839,107.0229,106.9839,107.0132,8611.0
2024-03-25 14:10:00,109.7,109.71,109.7,109.7,3833.0,107.0132,107.0229,107.0132,107.0132,3833.0
2024-03-25 14:15:00,109.69,109.72,109.69,109.72,2812.0,107.0034,107.0327,107.0034,107.0327,2812.0
2024-03-25 14:20:00,109.71,109.71,109.71,109.71,2600.0,107.0229,107.0229,107.0229,107.0229,2600.0
2024-03-25 14:25:00,109.7,109.73,109.7,109.73,4980.0,107.0132,107.0424,107.0132,107.0424,4980.0
2024-03-25 14:30:00,109.72,109.72,109.68,109.69,5732.0,107.0327,107.0327,106.9936,107.0034,5732.0
2024-03-25 14:35:00,109.69,109.73,109.68,109.72,2866.0,107.0034,107.0424,106.9936,107.0327,2866.0
2024-03-25 14:40:00,109.73,109.73,109.68,109.69,2811.0,107.0424,107.0424,106.9936,107.0034,2811.0
2024-03-25 14:45:00,109.68,109.7,109.67,109.69,1400.0,106.9936,107.0132,106.9839,107.0034,1400.0
2024-03-25 14:50:00,109.68,109.71,109.67,109.7,8850.0,106.9936,107.0229,106.9839,107.0132,8850.0
2024-03-25 14:55:00,109.7,109.7,109.67,109.69,9565.0,107.0132,107.0132,106.9839,107.0034,9565.0
2024-03-25 15:00:00,109.69,109.69,109.65,109.67,5439.0,107.0034,107.0034,106.9644,106.9839,5439.0
2024-03-25 15:05:00,109.66,109.67,109.63,109.64,4281.0,106.9741,106.9839,106.9449,106.9546,4281.0
2024-03-25 15:10:00,109.63,109.63,109.59,109.61,3522.0,106.9449,106.9449,106.9059,106.9254,3522.0
2024-03-25 15:15:00,109.61,109.63,109.59,109.62,3471.0,106.9254,106.9449,106.9059,106.9351,3471.0
2024-03-25 15:20:00,109.62,109.62,109.55,109.59,6713.0,106.9351,106.9351,106.8668,106.9059,6713.0
2024-03-25 15:25:00,109.59,109.61,109.58,109.6,2625.0,106.9059,106.9254,106.8961,106.9156,2625.0
2024-03-25 15:30:00,109.59,109.63,109.59,109.62,5435.0,106.9059,106.9449,106.9059,106.9351,5435.0
2024-03-25 15:35:00,109.62,109.63,109.6,109.62,6354.0,106.9351,106.9449,106.9156,106.9351,6354.0
2024-03-25 15:40:00,109.62,109.66,109.61,109.64,6550.0,106.9351,106.9741,106.9254,106.9546,6550.0
2024-03-25 15:45:00,109.64,109.64,109.61,109.61,14347.0,106.9546,106.9546,106.9254,106.9254,14347.0
2024-03-25 15:50:00,109.6,109.6,109.5,109.5,37885.0,106.9156,106.9156,106.8181,106.8181,37885.0
2024-03-25 15:55:00,109.52,109.53,109.47,109.5,21763.0,106.8376,106.8473,106.7888,106.8181,21763.0
2024-03-26 09:30:00,109.81,109.86,109.77,109.86,19019.0,107.1205,107.1692,107.0814,107.1692,19019.0
2024-03-26 09:35:00,109.85,109.85,109.78,109.8,5866.0,107.1595,107.1595,107.0912,107.1107,5866.0
2024-03-26 09:40:00,109.81,109.81,109.74,109.81,5163.0,107.1205,107.1205,107.0522,107.1205,5163.0
2024-03-26 09:45:00,109.82,109.82,109.78,109.81,2989.0,107.1302,107.1302,107.0912,107.1205,2989.0
2024-03-26 09:50:00,109.82,109.83,109.76,109.77,10291.0,107.1302,107.14,107.0717,107.0814,10291.0
2024-03-26 09:55:00,109.77,109.83,109.77,109.83,4185.0,107.0814,107.14,107.0814,107.14,4185.0
2024-03-26 10:00:00,109.84,109.87,109.82,109.87,11715.0,107.1497,107.179,107.1302,107.179,11715.0
2024-03-26 10:05:00,109.87,109.89,109.86,109.87,14950.0,107.179,107.1985,107.1692,107.179,14950.0
2024-03-26 10:10:00,109.85,109.85,109.78,109.82,8056.0,107.1595,107.1595,107.0912,107.1302,8056.0
2024-03-26 10:15:00,109.83,109.86,109.81,109.83,18559.0,107.14,107.1692,107.1205,107.14,18559.0
2024-03-26 10:20:00,109.84,109.85,109.81,109.82,5158.0,107.1497,107.1595,107.1205,107.1302,5158.0
2024-03-26 10:25:00,109.82,109.82,109.75,109.77,4965.0,107.1302,107.1302,107.0619,107.0814,4965.0
2024-03-26 10:30:00,109.74,109.75,109.7,109.74,11992.0,107.0522,107.0619,107.0132,107.0522,11992.0
2024-03-26 10:35:00,109.74,109.79,109.72,109.78,3362.0,107.0522,107.101,107.0327,107.0912,3362.0
2024-03-26 10:40:00,109.78,109.81,109.75,109.79,21136.0,107.0912,107.1205,107.0619,107.101,21136.0
2024-03-26 10:45:00,109.79,109.79,109.74,109.75,725430.0,107.101,107.101,107.0522,107.0619,725430.0
2024-03-26 10:50:00,109.76,109.79,109.76,109.79,3862.0,107.0717,107.101,107.0717,107.101,3862.0
2024-03-26 10:55:00,109.8,109.81,109.79,109.81,1898.0,107.1107,107.1205,107.101,107.1205,1898.0
2024-03-26 11:00:00,109.81,109.82,109.78,109.79,3881.0,107.1205,107.1302,107.0912,107.101,3881.0
2024-03-26 11:05:00,109.79,109.8,109.79,109.79,1289.0,107.101,107.1107,107.101,107.101,1289.0
2024-03-26 11:10:00,109.79,109.8,109.76,109.77,3707.0,107.101,107.1107,107.0717,107.0814,3707.0
2024-03-26 11:15:00,109.77,109.79,109.76,109.78,2522.0,107.0814,107.101,107.0717,107.0912,2522.0
2024-03-26 11:20:00,109.77,109.81,109.76,109.8,4076.0,107.0814,107.1205,107.0717,107.1107,4076.0
2024-03-26 11:25:00,109.81,109.82,109.79,109.79,4173.0,107.1205,107.1302,107.101,107.101,4173.0
2024-03-26 11:30:00,109.79,109.8,109.77,109.78,2190.0,107.101,107.1107,107.0814,107.0912,2190.0
2024-03-26 11:35:00,109.78,109.78,109.75,109.75,3055.0,107.0912,107.0912,107.0619,107.0619,3055.0
2024-03-26 11:40:00,109.76,109.76,109.75,109.76,3724.0,107.0717,107.0717,107.0619,107.0717,3724.0
2024-03-26 11:45:00,109.76,109.78,109.76,109.77,4000.0,107.0717,107.0912,107.0717,107.0814,4000.0
2024-03-26 11:50:00,109.77,109.82,109.77,109.82,1865.0,107.0814,107.1302,107.0814,107.1302,1865.0
2024-03-26 11:55:00,109.82,109.83,109.81,109.83,1721.0,107.1302,107.14,107.1205,107.14,1721.0
2024-03-26 12:00:00,109.82,109.84,109.8,109.81,19827.0,107.1302,107.1497,107.1107,107.1205,19827.0
2024-03-26 12:05:00,109.81,109.81,109.79,109.81,3926.0,107.1205,107.1205,107.101,107.1205,3926.0
2024-03-26 12:10:00,109.81,109.81,109.8,109.8,1036.0,107.1205,107.1205,107.1107,107.1107,1036.0
2024-03-26 12:15:00,109.81,109.81,109.79,109.8,2900.0,107.1205,107.1205,107.101,107.1107,2900.0
2024-03-26 12:20:00,109.79,109.79,109.77,109.79,3207.0,107.101,107.101,107.0814,107.101,3207.0
2024-03-26 12:25:00,109.78,109.82,109.77,109.82,9738.0,107.0912,107.1302,107.0814,107.1302,9738.0
2024-03-26 12:30:00,109.81,109.81,109.77,109.77,1799.0,107.1205,107.1205,107.0814,107.0814,1799.0
2024-03-26 12:35:00,109.78,109.79,109.76,109.78,6836.0,107.0912,107.101,107.0717,107.0912,6836.0
2024-03-26 12:40:00,109.78,109.78,109.76,109.77,4436.0,107.0912,107.0912,107.0717,107.0814,4436.0
2024-03-26 12:45:00,109.76,109.8,109.75,109.79,3770.0,107.0717,107.1107,107.0619,107.101,3770.0
2024-03-26 12:50:00,109.79,109.8,109.75,109.76,19961.0,107.101,107.1107,107.0619,107.0717,19961.0
2024-03-26 12:55:00,109.76,109.77,109.74,109.74,3757.0,107.0717,107.0814,107.0522,107.0522,3757.0
2024-03-26 13:00:00,109.73,109.78,109.72,109.76,24117.0,107.0424,107.0912,107.0327,107.0717,24117.0
2024-03-26 13:05:00,109.76,109.78,109.75,109.77,3721.0,107.0717,107.0912,107.0619,107.0814,3721.0
2024-03-26 13:10:00,109.78,109.79,109.76,109.78,35418.0,107.0912,107.101,107.0717,107.0912,35418.0
2024-03-26 13:15:00,109.79,109.79,109.73,109.74,4318.0,107.101,107.101,107.0424,107.0522,4318.0
2024-03-26 13:20:00,109.75,109.75,109.73,109.73,1147.0,107.0619,107.0619,107.0424,107.0424,1147.0
2024-03-26 13:25:00,109.73,109.76,109.73,109.76,2223.0,107.0424,107.0717,107.0424,107.0717,2223.0
2024-03-26 13:30:00,109.76,109.77,109.75,109.77,4800.0,107.0717,107.0814,107.0619,107.0814,4800.0
2024-03-26 13:35:00,109.78,109.79,109.73,109.74,45281.0,107.0912,107.101,107.0424,107.0522,45281.0
2024-03-26 13:40:00,109.73,109.75,109.71,109.71,3244.0,107.0424,107.0619,107.0229,107.0229,3244.0
2024-03-26 13:45:00,109.72,109.72,109.68,109.69,3330.0,107.0327,107.0327,106.9936,107.0034,3330.0
2024-03-26 13:50:00,109.7,109.72,109.69,109.72,12146.0,107.0132,107.0327,107.0034,107.0327,12146.0
2024-03-26 13:55:00,109.73,109.74,109.71,109.71,43089.0,107.0424,107.0522,107.0229,107.0229,43089.0
2024-03-26 14:00:00,109.75,109.75,109.74,109.75,350.0,107.0619,107.0619,107.0522,107.0619,350.0
2024-03-26 14:05:00,109.76,109.76,109.75,109.76,2449.0,107.0717,107.0717,107.0619,107.0717,2449.0
2024-03-26 14:10:00,109.73,109.74,109.72,109.74,2502.0,107.0424,107.0522,107.0327,107.0522,2502.0
2024-03-26 14:15:00,109.75,109.77,109.75,109.76,1763.0,107.0619,107.0814,107.0619,107.0717,1763.0
2024-03-26 14:20:00,109.76,109.77,109.74,109.77,5307.0,107.0717,107.0814,107.0522,107.0814,5307.0
2024-03-26 14:25:00,109.77,109.79,109.75,109.78,2202.0,107.0814,107.101,107.0619,107.0912,2202.0
2024-03-26 14:30:00,109.78,109.79,109.77,109.79,2228.0,107.0912,107.101,107.0814,107.101,2228.0
2024-03-26 14:35:00,109.79,109.79,109.75,109.76,3444.0,107.101,107.101,107.0619,107.0717,3444.0
2024-03-26 14:40:00,109.75,109.76,109.73,109.74,42519.0,107.0619,107.0717,107.0424,107.0522,42519.0
2024-03-26 14:45:00,109.73,109.74,109.71,109.72,6934.0,107.0424,107.0522,107.0229,107.0327,6934.0
2024-03-26 14:50:00,109.72,109.75,109.71,109.74,8940.0,107.0327,107.0619,107.0229,107.0522,8940.0
2024-03-26 14:55:00,109.74,109.77,109.74,109.76,3518.0,107.0522,107.0814,107.0522,107.0717,3518.0
2024-03-26 15:00:00,109.76,109.76,109.73,109.74,46539.0,107.0717,107.0717,107.0424,107.0522,46539.0
2024-03-26 15:05:00,109.73,109.75,109.72,109.75,8146.0,107.0424,107.0619,107.0327,107.0619,8146.0
2024-03-26 15:10:00,109.75,109.76,109.72,109.73,1950.0,107.0619,107.0717,107.0327,107.0424,1950.0
2024-03-26 15:15:00,109.73,109.74,109.72,109.72,5476.0,107.0424,107.0522,107.0327,107.0327,5476.0
2024-03-26 15:20:00,109.71,109.72,109.69,109.7,5945.0,107.0229,107.0327,107.0034,107.0132,5945.0
2024-03-26 15:25:00,109.7,109.71,109.6,109.63,10839.0,107.0132,107.0229,106.9156,106.9449,10839.0
2024-03-26 15:30:00,109.62,109.62,109.52,109.56,9479.0,106.9351,106.9351,106.8376,106.8766,9479.0
2024-03-26 15:35:00,109.57,109.57,109.55,109.55,11124.0,106.8863,106.8863,106.8668,106.8668,11124.0
2024-03-26 15:40:00,109.55,109.6,109.47,109.48,16599.0,106.8668,106.9156,106.7888,106.7985,16599.0
2024-03-26 15:45:00,109.48,109.51,109.45,109.47,15448.0,106.7985,106.8278,106.7693,106.7888,15448.0
2024-03-26 15:50:00,109.46,109.48,109.43,109.45,27980.0,106.779,106.7985,106.7498,106.7693,27980.0
2024-03-26 15:55:00,109.45,109.46,109.33,109.36,61473.0,106.7693,106.779,106.6522,106.6815,61473.0
2024-03-27 09:30:00,109.86,109.86,109.79,109.81,29625.0,107.1692,107.1692,107.101,107.1205,29625.0
2024-03-27 09:35:00,109.81,109.83,109.74,109.8,46346.0,107.1205,107.14,107.0522,107.1107,46346.0
2024-03-27 09:40:00,109.8,109.8,109.75,109.76,12370.0,107.1107,107.1107,107.0619,107.0717,12370.0
2024-03-27 09:45:00,109.77,109.82,109.76,109.82,16218.0,107.0814,107.1302,107.0717,107.1302,16218.0
2024-03-27 09:50:00,109.82,109.83,109.69,109.72,10690.0,107.1302,107.14,107.0034,107.0327,10690.0
2024-03-27 09:55:00,109.73,109.73,109.66,109.69,23887.0,107.0424,107.0424,106.9741,107.0034,23887.0
2024-03-27 10:00:00,109.69,109.7,109.5,109.54,101988.0,107.0034,107.0132,106.8181,106.8571,101988.0
2024-03-27 10:05:00,109.54,109.58,109.54,109.57,2677.0,106.8571,106.8961,106.8571,106.8863,2677.0
2024-03-27 10:10:00,109.57,109.6,109.51,109.6,31815.0,106.8863,106.9156,106.8278,106.9156,31815.0
2024-03-27 10:15:00,109.6,109.64,109.59,109.64,17027.0,106.9156,106.9546,106.9059,106.9546,17027.0
2024-03-27 10:20:00,109.65,109.65,109.57,109.59,34766.0,106.9644,106.9644,106.8863,106.9059,34766.0
2024-03-27 10:25:00,109.57,109.58,109.56,109.58,5001.0,106.8863,106.8961,106.8766,106.8961,5001.0
2024-03-27 10:30:00,109.6,109.66,109.6,109.66,4351.0,106.9156,106.9741,106.9156,106.9741,4351.0
2024-03-27 10:35:00,109.65,109.66,109.65,109.65,1825.0,106.9644,106.9741,106.9644,106.9644,1825.0
2024-03-27 10:40:00,109.68,109.68,109.59,109.61,28160.0,106.9936,106.9936,106.9059,106.9254,28160.0
2024-03-27 10:45:00,109.61,109.62,109.54,109.54,2523.0,106.9254,106.9351,106.8571,106.8571,2523.0
2024-03-27 10:50:00,109.54,109.56,109.53,109.56,7728.0,106.8571,106.8766,106.8473,106.8766,7728.0
2024-03-27 10:55:00,109.57,109.6,109.56,109.57,2550.0,106.8863,106.9156,106.8766,106.8863,2550.0
2024-03-27 11:00:00,109.57,109.59,109.56,109.59,9328.0,106.8863,106.9059,106.8766,106.9059,9328.0
2024-03-27 11:05:00,109.59,109.62,109.57,109.62,5673.0,106.9059,106.9351,106.8863,106.9351,5673.0
2024-03-27 11:10:00,109.61,109.61,109.58,109.61,1700.0,106.9254,106.9254,106.8961,106.9254,1700.0
2024-03-27 11:15:00,109.6,109.64,109.59,109.62,5862.0,106.9156,106.9546,106.9059,106.9351,5862.0
2024-03-27 11:20:00,109.59,109.62,109.59,109.59,2526.0,106.9059,106.9351,106.9059,106.9059,2526.0
2024-03-27 11:25:00,109.59,109.62,109.57,109.57,4699.0,106.9059,106.9351,106.8863,106.8863,4699.0
2024-03-27 11:30:00,109.57,109.57,109.53,109.54,24571.0,106.8863,106.8863,106.8473,106.8571,24571.0
2024-03-27 11:35:00,109.55,109.59,109.55,109.59,4925.0,106.8668,106.9059,106.8668,106.9059,4925.0
2024-03-27 11:40:00,109.58,109.62,109.56,109.62,2049.0,106.8961,106.9351,106.8766,106.9351,2049.0
2024-03-27 11:45:00,109.61,109.61,109.57,109.59,2546.0,106.9254,106.9254,106.8863,106.9059,2546.0
2024-03-27 11:50:00,109.58,109.59,109.56,109.57,4488.0,106.8961,106.9059,106.8766,106.8863,4488.0
2024-03-27 11:55:00,109.56,109.58,109.52,109.52,6321.0,106.8766,106.8961,106.8376,106.8376,6321.0
2024-03-27 12:00:00,109.51,109.54,109.5,109.52,41915.0,106.8278,106.8571,106.8181,106.8376,41915.0
2024-03-27 12:05:00,109.52,109.55,109.52,109.53,35530.0,106.8376,106.8668,106.8376,106.8473,35530.0
2024-03-27 12:10:00,109.53,109.54,109.52,109.52,2480.0,106.8473,106.8571,106.8376,106.8376,2480.0
2024-03-27 12:15:00,109.52,109.55,109.5,109.54,4096.0,106.8376,106.8668,106.8181,106.8571,4096.0
2024-03-27 12:20:00,109.54,109.58,109.53,109.58,4601.0,106.8571,106.8961,106.8473,106.8961,4601.0
2024-03-27 12:25:00,109.58,109.6,109.57,109.6,1622.0,106.8961,106.9156,106.8863,106.9156,1622.0
2024-03-27 12:30:00,109.6,109.66,109.6,109.63,5463.0,106.9156,106.9741,106.9156,106.9449,5463.0
2024-03-27 12:35:00,109.64,109.65,109.62,109.62,11026.0,106.9546,106.9644,106.9351,106.9351,11026.0
2024-03-27 12:40:00,109.63,109.67,109.63,109.65,7057.0,106.9449,106.9839,106.9449,106.9644,7057.0
2024-03-27 12:45:00,109.65,109.69,109.65,109.69,22675.0,106.9644,107.0034,106.9644,107.0034,22675.0
2024-03-27 12:50:00,109.68,109.68,109.66,109.67,3989.0,106.9936,106.9936,106.9741,106.9839,3989.0
2024-03-27 12:55:00,109.66,109.67,109.65,109.66,900.0,106.9741,106.9839,106.9644,106.9741,900.0
2024-03-27 13:00:00,109.66,109.69,109.63,109.68,7386.0,106.9741,107.0034,106.9449,106.9936,7386.0
2024-03-27 13:05:00,109.66,109.66,109.6,109.6,5497.0,106.9741,106.9741,106.9156,106.9156,5497.0
2024-03-27 13:10:00,109.6,109.61,109.56,109.61,7016.0,106.9156,106.9254,106.8766,106.9254,7016.0
2024-03-27 13:15:00,109.62,109.67,109.61,109.67,8159.0,106.9351,106.9839,106.9254,106.9839,8159.0
2024-03-27 13:20:00,109.67,109.68,109.66,109.67,2311.0,106.9839,106.9936,106.9741,106.9839,2311.0
2024-03-27 13:25:00,109.67,109.68,109.66,109.67,3519.0,106.9839,106.9936,106.9741,106.9839,3519.0
2024-03-27 13:30:00,109.68,109.69,109.65,109.67,11481.0,106.9936,107.0034,106.9644,106.9839,11481.0
2024-03-27 13:35:00,109.66,109.67,109.65,109.65,3105.0,106.9741,106.9839,106.9644,106.9644,3105.0
2024-03-27 13:40:00,109.64,109.65,109.62,109.64,9729.0,106.9546,106.9644,106.9351,106.9546,9729.0
2024-03-27 13:45:00,109.66,109.66,109.64,109.65,1610.0,106.9741,106.9741,106.9546,106.9644,1610.0
2024-03-27 13:50:00,109.64,109.65,109.62,109.63,1570.0,106.9546,106.9644,106.9351,106.9449,1570.0
2024-03-27 13:55:00,109.63,109.65,109.63,109.64,5642.0,106.9449,106.9644,106.9449,106.9546,5642.0
2024-03-27 14:00:00,109.63,109.65,109.63,109.63,4070.0,106.9449,106.9644,106.9449,106.9449,4070.0
2024-03-27 14:05:00,109.62,109.64,109.61,109.64,1984.0,106.9351,106.9546,106.9254,106.9546,1984.0
2024-03-27 14:10:00,109.64,109.67,109.64,109.67,2170.0,106.9546,106.9839,106.9546,106.9839,2170.0
2024-03-27 14:15:00,109.68,109.73,109.68,109.73,5240.0,106.9936,107.0424,106.9936,107.0424,5240.0
2024-03-27 14:20:00,109.73,109.76,109.73,109.75,5431.0,107.0424,107.0717,107.0424,107.0619,5431.0
2024-03-27 14:25:00,109.75,109.77,109.74,109.77,3900.0,107.0619,107.0814,107.0522,107.0814,3900.0
2024-03-27 14:30:00,109.77,109.79,109.75,109.75,19795.0,107.0814,107.101,107.0619,107.0619,19795.0
2024-03-27 14:35:00,109.73,109.73,109.7,109.7,23181.0,107.0424,107.0424,107.0132,107.0132,23181.0
2024-03-27 14:40:00,109.7,109.73,109.7,109.72,2875.0,107.0132,107.0424,107.0132,107.0327,2875.0
2024-03-27 14:45:00,109.72,109.73,109.69,109.7,35923.0,107.0327,107.0424,107.0034,107.0132,35923.0
2024-03-27 14:50:00,109.69,109.7,109.66,109.66,7759.0,107.0034,107.0132,106.9741,106.9741,7759.0
2024-03-27 14:55:00,109.65,109.67,109.65,109.67,22037.0,106.9644,106.9839,106.9644,106.9839,22037.0
2024-03-27 15:00:00,109.68,109.72,109.68,109.71,4212.0,106.9936,107.0327,106.9936,107.0229,4212.0
2024-03-27 15:05:00,109.7,109.73,109.69,109.69,8740.0,107.0132,107.0424,107.0034,107.0034,8740.0
2024-03-27 15:10:00,109.67,109.67,109.61,109.66,5346.0,106.9839,106.9839,106.9254,106.9741,5346.0
2024-03-27 15:15:00,109.64,109.65,109.6,109.61,6580.0,106.9546,106.9644,106.9156,106.9254,6580.0
2024-03-27 15:20:00,109.61,109.71,109.61,109.71,16181.0,106.9254,107.0229,106.9254,107.0229,16181.0
2024-03-27 15:25:00,109.72,109.8,109.69,109.77,15705.0,107.0327,107.1107,107.0034,107.0814,15705.0
2024-03-27 15:30:00,109.78,109.82,109.76,109.81,10825.0,107.0912,107.1302,107.0717,107.1205,10825.0
2024-03-27 15:35:00,109.81,109.97,109.8,109.97,16988.0,107.1205,107.2765,107.1107,107.2765,16988.0
2024-03-27 15:40:00,109.97,110.03,109.95,110.03,21042.0,107.2765,107.3351,107.257,107.3351,21042.0
2024-03-27 15:45:00,110.04,110.04,109.96,110.0,34566.0,107.3448,107.3448,107.2668,107.3058,34566.0
2024-03-27 15:50:00,109.97,110.09,109.96,110.09,41983.0,107.2765,107.3936,107.2668,107.3936,41983.0
2024-03-27 15:55:00,110.09,110.14,110.04,110.14,42059.0,107.3936,107.4424,107.3448,107.4424,42059.0
2024-03-28 09:30:00,110.1,110.12,110.06,110.12,14533.0,107.4034,107.4229,107.3643,107.4229,14533.0
2024-03-28 09:35:00,110.11,110.11,110.07,110.08,10100.0,107.4131,107.4131,107.3741,107.3839,10100.0
2024-03-28 09:40:00,110.07,110.14,110.06,110.13,15020.0,107.3741,107.4424,107.3643,107.4326,15020.0
2024-03-28 09:45:00,110.17,110.2,110.16,110.19,10171.0,107.4716,107.5009,107.4619,107.4912,10171.0
2024-03-28 09:50:00,110.18,110.2,110.18,110.2,1429.0,107.4814,107.5009,107.4814,107.5009,1429.0
2024-03-28 09:55:00,110.17,110.18,110.14,110.16,4681.0,107.4716,107.4814,107.4424,107.4619,4681.0
2024-03-28 10:00:00,110.17,110.25,110.17,110.24,4000.0,107.4716,107.5497,107.4716,107.5399,4000.0
2024-03-28 10:05:00,110.23,110.23,110.15,110.15,5905.0,107.5302,107.5302,107.4521,107.4521,5905.0
2024-03-28 10:10:00,110.15,110.18,110.12,110.15,12899.0,107.4521,107.4814,107.4229,107.4521,12899.0
2024-03-28 10:15:00,110.16,110.17,110.11,110.12,4818.0,107.4619,107.4716,107.4131,107.4229,4818.0
2024-03-28 10:20:00,110.11,110.12,110.1,110.12,2491.0,107.4131,107.4229,107.4034,107.4229,2491.0
2024-03-28 10:25:00,110.13,110.15,110.12,110.13,800.0,107.4326,107.4521,107.4229,107.4326,800.0
2024-03-28 10:30:00,110.14,110.17,110.13,110.17,14532.0,107.4424,107.4716,107.4326,107.4716,14532.0
2024-03-28 10:35:00,110.18,110.2,110.18,110.19,1514.0,107.4814,107.5009,107.4814,107.4912,1514.0
2024-03-28 10:40:00,110.19,110.22,110.16,110.22,4750.0,107.4912,107.5204,107.4619,107.5204,4750.0
2024-03-28 10:45:00,110.22,110.22,110.17,110.19,14435.0,107.5204,107.5204,107.4716,107.4912,14435.0
2024-03-28 10:50:00,110.2,110.23,110.2,110.22,14607.0,107.5009,107.5302,107.5009,107.5204,14607.0
2024-03-28 10:55:00,110.22,110.23,110.21,110.21,9480.0,107.5204,107.5302,107.5107,107.5107,9480.0
2024-03-28 11:00:00,110.22,110.23,110.19,110.21,13841.0,107.5204,107.5302,107.4912,107.5107,13841.0
2024-03-28 11:05:00,110.22,110.24,110.18,110.19,15788.0,107.5204,107.5399,107.4814,107.4912,15788.0
2024-03-28 11:10:00,110.17,110.2,110.17,110.2,13254.0,107.4716,107.5009,107.4716,107.5009,13254.0
2024-03-28 11:15:00,110.22,110.25,110.21,110.25,4166.0,107.5204,107.5497,107.5107,107.5497,4166.0
2024-03-28 11:20:00,110.25,110.26,110.24,110.26,1541.0,107.5497,107.5594,107.5399,107.5594,1541.0
2024-03-28 11:25:00,110.27,110.27,110.25,110.26,2944.0,107.5692,107.5692,107.5497,107.5594,2944.0
2024-03-28 11:30:00,110.26,110.27,110.23,110.23,17014.0,107.5594,107.5692,107.5302,107.5302,17014.0
2024-03-28 11:35:00,110.23,110.23,110.21,110.21,3601.0,107.5302,107.5302,107.5107,107.5107,3601.0
2024-03-28 11:40:00,110.21,110.23,110.21,110.22,1841.0,107.5107,107.5302,107.5107,107.5204,1841.0
2024-03-28 11:45:00,110.2,110.23,110.18,110.23,5148.0,107.5009,107.5302,107.4814,107.5302,5148.0
2024-03-28 11:50:00,110.23,110.24,110.22,110.23,2107.0,107.5302,107.5399,107.5204,107.5302,2107.0
2024-03-28 11:55:00,110.23,110.24,110.22,110.23,4313.0,107.5302,107.5399,107.5204,107.5302,4313.0
2024-03-28 12:00:00,110.23,110.23,110.22,110.22,1147.0,107.5302,107.5302,107.5204,107.5204,1147.0
2024-03-28 12:05:00,110.19,110.19,110.15,110.16,16353.0,107.4912,107.4912,107.4521,107.4619,16353.0
2024-03-28 12:10:00,110.16,110.18,110.16,110.18,1396.0,107.4619,107.4814,107.4619,107.4814,1396.0
2024-03-28 12:15:00,110.17,110.19,110.16,110.16,4703.0,107.4716,107.4912,107.4619,107.4619,4703.0
2024-03-28 12:20:00,110.17,110.18,110.17,110.17,1430.0,107.4716,107.4814,107.4716,107.4716,1430.0
2024-03-28 12:25:00,110.17,110.21,110.17,110.21,2011.0,107.4716,107.5107,107.4716,107.5107,2011.0
2024-03-28 12:30:00,110.19,110.19,110.15,110.17,3566.0,107.4912,107.4912,107.4521,107.4716,3566.0
2024-03-28 12:35:00,110.15,110.17,110.15,110.16,800.0,107.4521,107.4716,107.4521,107.4619,800.0
2024-03-28 12:40:00,110.17,110.19,110.17,110.18,2087.0,107.4716,107.4912,107.4716,107.4814,2087.0
2024-03-28 12:45:00,110.17,110.2,110.16,110.18,3615.0,107.4716,107.5009,107.4619,107.4814,3615.0
2024-03-28 12:50:00,110.17,110.19,110.16,110.18,8836.0,107.4716,107.4912,107.4619,107.4814,8836.0
2024-03-28 12:55:00,110.19,110.19,110.14,110.16,2700.0,107.4912,107.4912,107.4424,107.4619,2700.0
2024-03-28 13:00:00,110.17,110.17,110.13,110.15,7425.0,107.4716,107.4716,107.4326,107.4521,7425.0
2024-03-28 13:05:00,110.17,110.19,110.17,110.18,3855.0,107.4716,107.4912,107.4716,107.4814,3855.0
2024-03-28 13:10:00,110.17,110.17,110.12,110.14,37000.0,107.4716,107.4716,107.4229,107.4424,37000.0
2024-03-28 13:15:00,110.14,110.14,110.12,110.14,1697.0,107.4424,107.4424,107.4229,107.4424,1697.0
2024-03-28 13:20:00,110.14,110.14,110.11,110.11,9124.0,107.4424,107.4424,107.4131,107.4131,9124.0
2024-03-28 13:25:00,110.13,110.13,110.11,110.11,2698.0,107.4326,107.4326,107.4131,107.4131,2698.0
2024-03-28 13:30:00,110.11,110.11,110.1,110.1,1700.0,107.4131,107.4131,107.4034,107.4034,1700.0
2024-03-28 13:35:00,110.1,110.15,110.08,110.15,2083.0,107.4034,107.4521,107.3839,107.4521,2083.0
2024-03-28 13:40:00,110.15,110.15,110.13,110.14,1882.0,107.4521,107.4521,107.4326,107.4424,1882.0
2024-03-28 13:45:00,110.14,110.17,110.13,110.17,1750.0,107.4424,107.4716,107.4326,107.4716,1750.0
2024-03-28 13:50:00,110.17,110.18,110.13,110.13,2450.0,107.4716,107.4814,107.4326,107.4326,2450.0
2024-03-28 13:55:00,110.13,110.16,110.13,110.16,700.0,107.4326,107.4619,107.4326,107.4619,700.0
2024-03-28 14:00:00,110.15,110.15,110.11,110.14,5657.0,107.4521,107.4521,107.4131,107.4424,5657.0
2024-03-28 14:05:00,110.15,110.2,110.15,110.18,4264.0,107.4521,107.5009,107.4521,107.4814,4264.0
2024-03-28 14:10:00,110.18,110.2,110.18,110.19,1100.0,107.4814,107.5009,107.4814,107.4912,1100.0
2024-03-28 14:15:00,110.18,110.18,110.14,110.14,2216.0,107.4814,107.4814,107.4424,107.4424,2216.0
2024-03-28 14:20:00,110.14,110.16,110.14,110.15,3175.0,107.4424,107.4619,107.4424,107.4521,3175.0
2024-03-28 14:25:00,110.14,110.16,110.14,110.16,1015.0,107.4424,107.4619,107.4424,107.4619,1015.0
2024-03-28 14:30:00,110.16,110.17,110.15,110.15,7897.0,107.4619,107.4716,107.4521,107.4521,7897.0
2024-03-28 14:35:00,110.15,110.15,110.14,110.15,5901.0,107.4521,107.4521,107.4424,107.4521,5901.0
2024-03-28 14:40:00,110.15,110.15,110.08,110.1,4511.0,107.4521,107.4521,107.3839,107.4034,4511.0
2024-03-28 14:45:00,110.12,110.15,110.11,110.14,5585.0,107.4229,107.4521,107.4131,107.4424,5585.0
2024-03-28 14:50:00,110.14,110.17,110.13,110.17,5090.0,107.4424,107.4716,107.4326,107.4716,5090.0
2024-03-28 14:55:00,110.18,110.29,110.18,110.27,10070.0,107.4814,107.5887,107.4814,107.5692,10070.0
2024-03-28 15:00:00,110.29,110.31,110.2,110.2,22662.0,107.5887,107.6082,107.5009,107.5009,22662.0
2024-03-28 15:05:00,110.2,110.24,110.2,110.23,3027.0,107.5009,107.5399,107.5009,107.5302,3027.0
2024-03-28 15:10:00,110.27,110.28,110.24,110.27,22478.0,107.5692,107.579,107.5399,107.5692,22478.0
2024-03-28 15:15:00,110.27,110.3,110.27,110.28,1624.0,107.5692,107.5985,107.5692,107.579,1624.0
2024-03-28 15:20:00,110.29,110.29,110.26,110.28,2701.0,107.5887,107.5887,107.5594,107.579,2701.0
2024-03-28 15:25:00,110.29,110.34,110.29,110.32,3703.0,107.5887,107.6375,107.5887,107.618,3703.0
2024-03-28 15:30:00,110.33,110.35,110.26,110.29,6981.0,107.6277,107.6472,107.5594,107.5887,6981.0
2024-03-28 15:35:00,110.26,110.28,110.23,110.24,12199.0,107.5594,107.579,107.5302,107.5399,12199.0
2024-03-28 15:40:00,110.26,110.27,110.23,110.27,140212.0,107.5594,107.5692,107.5302,107.5692,140212.0
2024-03-28 15:45:00,110.26,110.28,110.22,110.23,36632.0,107.5594,107.579,107.5204,107.5302,36632.0
2024-03-28 15:50:00,110.23,110.26,110.18,110.23,35404.0,107.5302,107.5594,107.4814,107.5302,35404.0
2024-03-28 15:55:00,110.24,110.28,110.11,110.11,121038.0,107.5399,107.579,107.4131,107.4131,121038.0
2024-04-01 09:30:00,110.24,110.3,110.18,110.29,16633.0,107.5399,107.5985,107.4814,107.5887,16633.0
2024-04-01 09:35:00,110.31,110.33,110.23,110.31,19009.0,107.6082,107.6277,107.5302,107.6082,19009.0
2024-04-01 09:40:00,110.32,110.37,110.32,110.34,7553.0,107.618,107.6667,107.618,107.6375,7553.0
2024-04-01 09:45:00,110.36,110.38,110.28,110.29,9088.0,107.657,107.6765,107.579,107.5887,9088.0
2024-04-01 09:50:00,110.32,110.34,110.31,110.32,2672.0,107.618,107.6375,107.6082,107.618,2672.0
2024-04-01 09:55:00,110.35,110.37,110.33,110.33,4397.0,107.6472,107.6667,107.6277,107.6277,4397.0
2024-04-01 10:00:00,110.34,110.34,110.1,110.11,33581.0,107.6375,107.6375,107.4034,107.4131,33581.0
2024-04-01 10:05:00,110.12,110.23,110.11,110.2,10732.0,107.4229,107.5302,107.4131,107.5009,10732.0
2024-04-01 10:10:00,110.2,110.24,110.19,110.22,12944.0,107.5009,107.5399,107.4912,107.5204,12944.0
2024-04-01 10:15:00,110.21,110.21,110.04,110.05,14056.0,107.5107,107.5107,107.3448,107.3546,14056.0
2024-04-01 10:20:00,110.04,110.07,110.02,110.07,9715.0,107.3448,107.3741,107.3253,107.3741,9715.0
2024-04-01 10:25:00,110.09,110.09,110.06,110.06,1892.0,107.3936,107.3936,107.3643,107.3643,1892.0
2024-04-01 10:30:00,110.05,110.07,110.0,110.05,4528.0,107.3546,107.3741,107.3058,107.3546,4528.0
2024-04-01 10:35:00,110.03,110.03,109.92,109.92,1709.0,107.3351,107.3351,107.2278,107.2278,1709.0
2024-04-01 10:40:00,109.91,109.97,109.91,109.97,7763.0,107.218,107.2765,107.218,107.2765,7763.0
2024-04-01 10:45:00,109.96,109.96,109.93,109.94,12257.0,107.2668,107.2668,107.2375,107.2473,12257.0
2024-04-01 10:50:00,109.95,109.95,109.9,109.92,3671.0,107.257,107.257,107.2083,107.2278,3671.0
2024-04-01 10:55:00,109.91,109.93,109.9,109.93,1752.0,107.218,107.2375,107.2083,107.2375,1752.0
2024-04-01 11:00:00,109.93,109.93,109.89,109.91,2723.0,107.2375,107.2375,107.1985,107.218,2723.0
2024-04-01 11:05:00,109.87,109.91,109.86,109.86,953.0,107.179,107.218,107.1692,107.1692,953.0
2024-04-01 11:10:00,109.87,109.88,109.83,109.85,4589.0,107.179,107.1888,107.14,107.1595,4589.0
2024-04-01 11:15:00,109.83,109.84,109.75,109.78,12266.0,107.14,107.1497,107.0619,107.0912,12266.0
2024-04-01 11:20:00,109.78,109.83,109.74,109.8,31634.0,107.0912,107.14,107.0522,107.1107,31634.0
2024-04-01 11:25:00,109.8,109.84,109.8,109.83,15996.0,107.1107,107.1497,107.1107,107.14,15996.0
2024-04-01 11:30:00,109.83,109.83,109.77,109.78,15009.0,107.14,107.14,107.0814,107.0912,15009.0
2024-04-01 11:35:00,109.77,109.81,109.74,109.74,20977.0,107.0814,107.1205,107.0522,107.0522,20977.0
2024-04-01 11:40:00,109.75,109.77,109.72,109.77,92711.0,107.0619,107.0814,107.0327,107.0814,92711.0
2024-04-01 11:45:00,109.77,109.78,109.71,109.78,27557.0,107.0814,107.0912,107.0229,107.0912,27557.0
2024-04-01 11:50:00,109.78,109.78,109.64,109.66,49252.0,107.0912,107.0912,106.9546,106.9741,49252.0
2024-04-01 11:55:00,109.67,109.7,109.66,109.67,6989.0,106.9839,107.0132,106.9741,106.9839,6989.0
2024-04-01 12:00:00,109.63,109.73,109.63,109.72,11777.0,106.9449,107.0424,106.9449,107.0327,11777.0
2024-04-01 12:05:00,109.73,109.77,109.73,109.75,27761.0,107.0424,107.0814,107.0424,107.0619,27761.0
2024-04-01 12:10:00,109.75,109.78,109.73,109.78,38047.0,107.0619,107.0912,107.0424,107.0912,38047.0
2024-04-01 12:15:00,109.78,109.8,109.77,109.78,17660.0,107.0912,107.1107,107.0814,107.0912,17660.0
2024-04-01 12:20:00,109.78,109.8,109.77,109.79,12656.0,107.0912,107.1107,107.0814,107.101,12656.0
2024-04-01 12:25:00,109.79,109.83,109.78,109.83,12312.0,107.101,107.14,107.0912,107.14,12312.0
2024-04-01 12:30:00,109.83,109.86,109.83,109.85,18085.0,107.14,107.1692,107.14,107.1595,18085.0
2024-04-01 12:35:00,109.84,109.86,109.83,109.85,10163.0,107.1497,107.1692,107.14,107.1595,10163.0
2024-04-01 12:40:00,109.86,109.87,109.85,109.87,20712.0,107.1692,107.179,107.1595,107.179,20712.0
2024-04-01 12:45:00,109.88,109.88,109.84,109.85,4497.0,107.1888,107.1888,107.1497,107.1595,4497.0
2024-04-01 12:50:00,109.86,109.88,109.86,109.86,13860.0,107.1692,107.1888,107.1692,107.1692,13860.0
2024-04-01 12:55:00,109.85,109.85,109.81,109.82,15843.0,107.1595,107.1595,107.1205,107.1302,15843.0
2024-04-01 13:00:00,109.82,109.82,109.8,109.8,27379.0,107.1302,107.1302,107.1107,107.1107,27379.0
2024-04-01 13:05:00,109.81,109.82,109.78,109.8,8490.0,107.1205,107.1302,107.0912,107.1107,8490.0
2024-04-01 13:10:00,109.8,109.81,109.77,109.8,13523.0,107.1107,107.1205,107.0814,107.1107,13523.0
2024-04-01 13:15:00,109.79,109.8,109.76,109.76,12272.0,107.101,107.1107,107.0717,107.0717,12272.0
2024-04-01 13:20:00,109.74,109.74,109.69,109.69,54827.0,107.0522,107.0522,107.0034,107.0034,54827.0
2024-04-01 13:25:00,109.68,109.77,109.67,109.77,15171.0,106.9936,107.0814,106.9839,107.0814,15171.0
2024-04-01 13:30:00,109.78,109.79,109.73,109.74,8003.0,107.0912,107.101,107.0424,107.0522,8003.0
2024-04-01 13:35:00,109.74,109.78,109.74,109.76,10544.0,107.0522,107.0912,107.0522,107.0717,10544.0
2024-04-01 13:40:00,109.76,109.82,109.76,109.82,17117.0,107.0717,107.1302,107.0717,107.1302,17117.0
2024-04-01 13:45:00,109.82,109.82,109.79,109.8,9721.0,107.1302,107.1302,107.101,107.1107,9721.0
2024-04-01 13:50:00,109.81,109.81,109.75,109.78,9413.0,107.1205,107.1205,107.0619,107.0912,9413.0
2024-04-01 13:55:00,109.79,109.81,109.78,109.81,11226.0,107.101,107.1205,107.0912,107.1205,11226.0
2024-04-01 14:00:00,109.81,109.82,109.8,109.82,8876.0,107.1205,107.1302,107.1107,107.1302,8876.0
2024-04-01 14:05:00,109.81,109.82,109.8,109.81,5217.0,107.1205,107.1302,107.1107,107.1205,5217.0
2024-04-01 14:10:00,109.81,109.81,109.76,109.79,21216.0,107.1205,107.1205,107.0717,107.101,21216.0
2024-04-01 14:15:00,109.78,109.83,109.78,109.83,14317.0,107.0912,107.14,107.0912,107.14,14317.0
2024-04-01 14:20:00,109.83,109.86,109.81,109.85,24335.0,107.14,107.1692,107.1205,107.1595,24335.0
2024-04-01 14:25:00,109.86,109.86,109.82,109.83,14805.0,107.1692,107.1692,107.1302,107.14,14805.0
2024-04-01 14:30:00,109.83,109.84,109.82,109.83,13486.0,107.14,107.1497,107.1302,107.14,13486.0
2024-04-01 14:35:00,109.84,109.85,109.82,109.85,21351.0,107.1497,107.1595,107.1302,107.1595,21351.0
2024-04-01 14:40:00,109.86,109.86,109.83,109.84,13164.0,107.1692,107.1692,107.14,107.1497,13164.0
2024-04-01 14:45:00,109.84,109.85,109.83,109.84,17167.0,107.1497,107.1595,107.14,107.1497,17167.0
2024-04-01 14:50:00,109.84,109.86,109.82,109.83,15859.0,107.1497,107.1692,107.1302,107.14,15859.0
2024-04-01 14:55:00,109.83,109.84,109.78,109.79,10102.0,107.14,107.1497,107.0912,107.101,10102.0
2024-04-01 15:00:00,109.8,109.83,109.77,109.83,11138.0,107.1107,107.14,107.0814,107.14,11138.0
2024-04-01 15:05:00,109.84,109.89,109.83,109.87,36530.0,107.1497,107.1985,107.14,107.179,36530.0
2024-04-01 15:10:00,109.87,109.88,109.83,109.84,10641.0,107.179,107.1888,107.14,107.1497,10641.0
2024-04-01 15:15:00,109.84,109.87,109.81,109.82,25468.0,107.1497,107.179,107.1205,107.1302,25468.0
2024-04-01 15:20:00,109.83,109.86,109.81,109.83,28812.0,107.14,107.1692,107.1205,107.14,28812.0
2024-04-01 15:25:00,109.83,109.84,109.78,109.81,88664.0,107.14,107.1497,107.0912,107.1205,88664.0
2024-04-01 15:30:00,109.8,109.86,109.79,109.84,22571.0,107.1107,107.1692,107.101,107.1497,22571.0
2024-04-01 15:35:00,109.84,109.85,109.76,109.78,22865.0,107.1497,107.1595,107.0717,107.0912,22865.0
2024-04-01 15:40:00,109.78,109.86,109.78,109.85,32431.0,107.0912,107.1692,107.0912,107.1595,32431.0
2024-04-01 15:45:00,109.85,109.86,109.82,109.82,29875.0,107.1595,107.1692,107.1302,107.1302,29875.0
2024-04-01 15:50:00,109.81,109.9,109.8,109.9,104709.0,107.1205,107.2083,107.1107,107.2083,104709.0
2024-04-01 15:55:00,109.91,109.96,109.87,109.87,100711.0,107.218,107.2668,107.179,107.179,100711.0
2024-04-02 09:30:00,109.05,109.18,109.04,109.04,76966.0,106.3791,106.5059,106.3693,106.3693,76966.0
2024-04-02 09:35:00,109.04,109.04,108.96,108.98,39489.0,106.3693,106.3693,106.2913,106.3108,39489.0
2024-04-02 09:40:00,108.98,108.99,108.92,108.98,30218.0,106.3108,106.3205,106.2523,106.3108,30218.0
2024-04-02 09:45:00,108.97,108.98,108.94,108.95,10698.0,106.301,106.3108,106.2718,106.2815,10698.0
2024-04-02 09:50:00,108.95,108.97,108.88,108.97,20166.0,106.2815,106.301,106.2132,106.301,20166.0
2024-04-02 09:55:00,108.99,109.02,108.94,109.01,59662.0,106.3205,106.3498,106.2718,106.3401,59662.0
2024-04-02 10:00:00,109.05,109.16,108.93,109.16,16320.0,106.3791,106.4864,106.262,106.4864,16320.0
2024-04-02 10:05:00,109.15,109.16,108.99,108.99,8033.0,106.4766,106.4864,106.3205,106.3205,8033.0
2024-04-02 10:10:00,109.0,109.0,108.87,108.89,23927.0,106.3303,106.3303,106.2035,106.223,23927.0
2024-04-02 10:15:00,108.91,108.94,108.88,108.9,26651.0,106.2425,106.2718,106.2132,106.2328,26651.0
2024-04-02 10:20:00,108.92,109.06,108.91,109.05,22318.0,106.2523,106.3888,106.2425,106.3791,22318.0
2024-04-02 10:25:00,109.07,109.07,108.99,109.03,4900.0,106.3986,106.3986,106.3205,106.3596,4900.0
2024-04-02 10:30:00,109.01,109.05,108.97,108.98,10338.0,106.3401,106.3791,106.301,106.3108,10338.0
2024-04-02 10:35:00,109.02,109.06,109.02,109.05,5214.0,106.3498,106.3888,106.3498,106.3791,5214.0
2024-04-02 10:40:00,109.04,109.08,109.01,109.04,3000.0,106.3693,106.4083,106.3401,106.3693,3000.0
2024-04-02 10:45:00,109.05,109.06,108.95,108.95,1754.0,106.3791,106.3888,106.2815,106.2815,1754.0
2024-04-02 10:50:00,108.96,108.98,108.93,108.93,3048.0,106.2913,106.3108,106.262,106.262,3048.0
2024-04-02 10:55:00,108.94,108.94,108.88,108.91,3474.0,106.2718,106.2718,106.2132,106.2425,3474.0
2024-04-02 11:00:00,108.92,108.92,108.92,108.92,400.0,106.2523,106.2523,106.2523,106.2523,400.0
2024-04-02 11:05:00,108.92,109.0,108.91,109.0,2075.0,106.2523,106.3303,106.2425,106.3303,2075.0
2024-04-02 11:10:00,109.0,109.05,108.99,109.05,4671.0,106.3303,106.3791,106.3205,106.3791,4671.0
2024-04-02 11:15:00,109.05,109.08,109.04,109.08,5537.0,106.3791,106.4083,106.3693,106.4083,5537.0
2024-04-02 11:20:00,109.07,109.09,109.04,109.04,11858.0,106.3986,106.4181,106.3693,106.3693,11858.0
2024-04-02 11:25:00,109.04,109.05,109.02,109.03,3800.0,106.3693,106.3791,106.3498,106.3596,3800.0
2024-04-02 11:30:00,109.02,109.05,109.02,109.03,8406.0,106.3498,106.3791,106.3498,106.3596,8406.0
2024-04-02 11:35:00,109.03,109.05,108.98,108.98,6093.0,106.3596,106.3791,106.3108,106.3108,6093.0
2024-04-02 11:40:00,108.97,109.02,108.97,108.97,2734.0,106.301,106.3498,106.301,106.301,2734.0
2024-04-02 11:45:00,108.97,108.97,108.94,108.94,3546.0,106.301,106.301,106.2718,106.2718,3546.0
2024-04-02 11:50:00,108.93,108.94,108.9,108.91,7669.0,106.262,106.2718,106.2328,106.2425,7669.0
2024-04-02 11:55:00,108.9,108.97,108.9,108.93,10473.0,106.2328,106.301,106.2328,106.262,10473.0
2024-04-02 12:00:00,108.92,108.94,108.91,108.94,27611.0,106.2523,106.2718,106.2425,106.2718,27611.0
2024-04-02 12:05:00,108.95,108.95,108.9,108.92,11328.0,106.2815,106.2815,106.2328,106.2523,11328.0
2024-04-02 12:10:00,108.93,108.94,108.89,108.89,2439.0,106.262,106.2718,106.223,106.223,2439.0
2024-04-02 12:15:00,108.89,108.92,108.89,108.9,4654.0,106.223,106.2523,106.223,106.2328,4654.0
2024-04-02 12:20:00,108.89,108.96,108.89,108.95,2786.0,106.223,106.2913,106.223,106.2815,2786.0
2024-04-02 12:25:00,108.95,108.98,108.95,108.98,11880.0,106.2815,106.3108,106.2815,106.3108,11880.0
2024-04-02 12:30:00,108.98,108.99,108.97,108.99,12864.0,106.3108,106.3205,106.301,106.3205,12864.0
2024-04-02 12:35:00,109.0,109.02,108.99,109.02,1350.0,106.3303,106.3498,106.3205,106.3498,1350.0
2024-04-02 12:40:00,109.03,109.03,109.0,109.0,4568.0,106.3596,106.3596,106.3303,106.3303,4568.0
2024-04-02 12:45:00,109.0,109.09,108.99,109.08,3144.0,106.3303,106.4181,106.3205,106.4083,3144.0
2024-04-02 12:50:00,109.07,109.08,109.03,109.06,8498.0,106.3986,106.4083,106.3596,106.3888,8498.0
2024-04-02 12:55:00,109.06,109.11,109.06,109.11,4551.0,106.3888,106.4376,106.3888,106.4376,4551.0
2024-04-02 13:00:00,109.11,109.11,109.09,109.11,4384.0,106.4376,106.4376,106.4181,106.4376,4384.0
2024-04-02 13:05:00,109.1,109.11,109.06,109.07,12890.0,106.4279,106.4376,106.3888,106.3986,12890.0
2024-04-02 13:10:00,109.07,109.07,109.02,109.03,5953.0,106.3986,106.3986,106.3498,106.3596,5953.0
2024-04-02 13:15:00,109.03,109.05,109.0,109.0,11895.0,106.3596,106.3791,106.3303,106.3303,11895.0
2024-04-02 13:20:00,109.0,109.03,109.0,109.01,5081.0,106.3303,106.3596,106.3303,106.3401,5081.0
2024-04-02 13:25:00,109.02,109.03,109.01,109.03,3210.0,106.3498,106.3596,106.3401,106.3596,3210.0
2024-04-02 13:30:00,109.02,109.03,109.01,109.01,2811.0,106.3498,106.3596,106.3401,106.3401,2811.0
2024-04-02 13:35:00,109.02,109.03,108.98,109.0,4993.0,106.3498,106.3596,106.3108,106.3303,4993.0
2024-04-02 13:40:00,109.0,109.02,108.96,109.0,28464.0,106.3303,106.3498,106.2913,106.3303,28464.0
2024-04-02 13:45:00,109.0,109.05,109.0,109.05,4230.0,106.3303,106.3791,106.3303,106.3791,4230.0
2024-04-02 13:50:00,109.06,109.07,109.03,109.03,3064.0,106.3888,106.3986,106.3596,106.3596,3064.0
2024-04-02 13:55:00,109.05,109.07,109.03,109.04,39585.0,106.3791,106.3986,106.3596,106.3693,39585.0
2024-04-02 14:00:00,109.04,109.04,109.03,109.03,7669.0,106.3693,106.3693,106.3596,106.3596,7669.0
2024-04-02 14:05:00,109.04,109.08,109.02,109.08,4566.0,106.3693,106.4083,106.3498,106.4083,4566.0
2024-04-02 14:10:00,109.08,109.1,109.05,109.07,17580.0,106.4083,106.4279,106.3791,106.3986,17580.0
2024-04-02 14:15:00,109.07,109.08,109.06,109.08,4389.0,106.3986,106.4083,106.3888,106.4083,4389.0
2024-04-02 14:20:00,109.09,109.1,109.05,109.06,3850.0,106.4181,106.4279,106.3791,106.3888,3850.0
2024-04-02 14:25:00,109.07,109.1,109.06,109.08,39122.0,106.3986,106.4279,106.3888,106.4083,39122.0
2024-04-02 14:30:00,109.08,109.1,109.08,109.09,5737.0,106.4083,106.4279,106.4083,106.4181,5737.0
2024-04-02 14:35:00,109.08,109.08,109.05,109.07,4521.0,106.4083,106.4083,106.3791,106.3986,4521.0
2024-04-02 14:40:00,109.07,109.11,109.07,109.09,3155.0,106.3986,106.4376,106.3986,106.4181,3155.0
2024-04-02 14:45:00,109.09,109.1,109.03,109.05,8745.0,106.4181,106.4279,106.3596,106.3791,8745.0
2024-04-02 14:50:00,109.05,109.09,109.04,109.07,6602.0,106.3791,106.4181,106.3693,106.3986,6602.0
2024-04-02 14:55:00,109.07,109.09,109.04,109.06,4483.0,106.3986,106.4181,106.3693,106.3888,4483.0
2024-04-02 15:00:00,109.06,109.11,109.05,109.09,3307.0,106.3888,106.4376,106.3791,106.4181,3307.0
2024-04-02 15:05:00,109.12,109.18,109.12,109.14,10426.0,106.4474,106.5059,106.4474,106.4669,10426.0
2024-04-02 15:10:00,109.15,109.16,109.07,109.08,5823.0,106.4766,106.4864,106.3986,106.4083,5823.0
2024-04-02 15:15:00,109.07,109.11,109.05,109.06,72281.0,106.3986,106.4376,106.3791,106.3888,72281.0
2024-04-02 15:20:00,109.07,109.14,109.07,109.14,7734.0,106.3986,106.4669,106.3986,106.4669,7734.0
2024-04-02 15:25:00,109.14,109.17,109.14,109.15,8931.0,106.4669,106.4961,106.4669,106.4766,8931.0
2024-04-02 15:30:00,109.15,109.19,109.12,109.18,10155.0,106.4766,106.5157,106.4474,106.5059,10155.0
2024-04-02 15:35:00,109.19,109.22,109.18,109.2,10998.0,106.5157,106.5449,106.5059,106.5254,10998.0
2024-04-02 15:40:00,109.21,109.22,109.18,109.21,18276.0,106.5352,106.5449,106.5059,106.5352,18276.0
2024-04-02 15:45:00,109.2,109.24,109.18,109.24,15052.0,106.5254,106.5644,106.5059,106.5644,15052.0
2024-04-02 15:50:00,109.25,109.26,109.19,109.24,35713.0,106.5742,106.5839,106.5157,106.5644,35713.0
2024-04-02 15:55:00,109.25,109.26,109.21,109.24,46334.0,106.5742,106.5839,106.5352,106.5644,46334.0
2024-04-03 09:30:00,109.02,109.15,109.02,109.12,73755.0,106.3498,106.4766,106.3498,106.4474,73755.0
2024-04-03 09:35:00,109.11,109.18,109.09,109.17,61805.0,106.4376,106.5059,106.4181,106.4961,61805.0
2024-04-03 09:40:00,109.17,109.19,109.11,109.12,158490.0,106.4961,106.5157,106.4376,106.4474,158490.0
2024-04-03 09:45:00,109.12,109.16,109.09,109.1,10015.0,106.4474,106.4864,106.4181,106.4279,10015.0
2024-04-03 09:50:00,109.11,109.16,109.11,109.16,8423.0,106.4376,106.4864,106.4376,106.4864,8423.0
2024-04-03 09:55:00,109.17,109.17,109.1,109.13,80415.0,106.4961,106.4961,106.4279,106.4571,80415.0
2024-04-03 10:00:00,109.15,109.54,109.13,109.48,32862.0,106.4766,106.8571,106.4571,106.7985,32862.0
2024-04-03 10:05:00,109.48,109.53,109.37,109.38,18794.0,106.7985,106.8473,106.6912,106.701,18794.0
2024-04-03 10:10:00,109.38,109.52,109.36,109.52,10147.0,106.701,106.8376,106.6815,106.8376,10147.0
2024-04-03 10:15:00,109.52,109.56,109.48,109.56,64966.0,106.8376,106.8766,106.7985,106.8766,64966.0
2024-04-03 10:20:00,109.57,109.57,109.53,109.55,24464.0,106.8863,106.8863,106.8473,106.8668,24464.0
2024-04-03 10:25:00,109.54,109.58,109.54,109.54,13979.0,106.8571,106.8961,106.8571,106.8571,13979.0
2024-04-03 10:30:00,109.54,109.6,109.52,109.54,8513.0,106.8571,106.9156,106.8376,106.8571,8513.0
2024-04-03 10:35:00,109.54,109.58,109.53,109.53,8082.0,106.8571,106.8961,106.8473,106.8473,8082.0
2024-04-03 10:40:00,109.54,109.58,109.52,109.58,24739.0,106.8571,106.8961,106.8376,106.8961,24739.0
2024-04-03 10:45:00,109.59,109.62,109.58,109.61,9707.0,106.9059,106.9351,106.8961,106.9254,9707.0
2024-04-03 10:50:00,109.61,109.67,109.61,109.65,10375.0,106.9254,106.9839,106.9254,106.9644,10375.0
2024-04-03 10:55:00,109.65,109.68,109.63,109.65,7386.0,106.9644,106.9936,106.9449,106.9644,7386.0
2024-04-03 11:00:00,109.65,109.66,109.63,109.65,10623.0,106.9644,106.9741,106.9449,106.9644,10623.0
2024-04-03 11:05:00,109.66,109.69,109.66,109.69,4442.0,106.9741,107.0034,106.9741,107.0034,4442.0
2024-04-03 11:10:00,109.69,109.71,109.68,109.7,11410.0,107.0034,107.0229,106.9936,107.0132,11410.0
2024-04-03 11:15:00,109.7,109.71,109.67,109.69,10303.0,107.0132,107.0229,106.9839,107.0034,10303.0
2024-04-03 11:20:00,109.69,109.73,109.69,109.73,14030.0,107.0034,107.0424,107.0034,107.0424,14030.0
2024-04-03 11:25:00,109.73,109.73,109.71,109.71,10106.0,107.0424,107.0424,107.0229,107.0229,10106.0
2024-04-03 11:30:00,109.71,109.73,109.69,109.69,7104.0,107.0229,107.0424,107.0034,107.0034,7104.0
2024-04-03 11:35:00,109.71,109.72,109.7,109.71,4151.0,107.0229,107.0327,107.0132,107.0229,4151.0
2024-04-03 11:40:00,109.7,109.74,109.7,109.71,5385.0,107.0132,107.0522,107.0132,107.0229,5385.0
2024-04-03 11:45:00,109.7,109.7,109.66,109.68,7643.0,107.0132,107.0132,106.9741,106.9936,7643.0
2024-04-03 11:50:00,109.68,109.69,109.61,109.62,6968.0,106.9936,107.0034,106.9254,106.9351,6968.0
2024-04-03 11:55:00,109.62,109.62,109.58,109.6,27341.0,106.9351,106.9351,106.8961,106.9156,27341.0
2024-04-03 12:00:00,109.6,109.6,109.54,109.54,11950.0,106.9156,106.9156,106.8571,106.8571,11950.0
2024-04-03 12:05:00,109.55,109.55,109.52,109.55,6869.0,106.8668,106.8668,106.8376,106.8668,6869.0
2024-04-03 12:10:00,109.56,109.57,109.5,109.56,16763.0,106.8766,106.8863,106.8181,106.8766,16763.0
2024-04-03 12:15:00,109.56,109.62,109.52,109.62,8388.0,106.8766,106.9351,106.8376,106.9351,8388.0
2024-04-03 12:20:00,109.63,109.68,109.62,109.68,8014.0,106.9449,106.9936,106.9351,106.9936,8014.0
2024-04-03 12:25:00,109.67,109.69,109.63,109.69,6092.0,106.9839,107.0034,106.9449,107.0034,6092.0
2024-04-03 12:30:00,109.7,109.75,109.69,109.72,9789.0,107.0132,107.0619,107.0034,107.0327,9789.0
2024-04-03 12:35:00,109.71,109.72,109.49,109.49,94529.0,107.0229,107.0327,106.8083,106.8083,94529.0
2024-04-03 12:40:00,109.51,109.67,109.51,109.64,21375.0,106.8278,106.9839,106.8278,106.9546,21375.0
2024-04-03 12:45:00,109.64,109.64,109.6,109.63,11616.0,106.9546,106.9546,106.9156,106.9449,11616.0
2024-04-03 12:50:00,109.62,109.7,109.61,109.67,13057.0,106.9351,107.0132,106.9254,106.9839,13057.0
2024-04-03 12:55:00,109.68,109.69,109.63,109.64,19002.0,106.9936,107.0034,106.9449,106.9546,19002.0
2024-04-03 13:00:00,109.65,109.69,109.63,109.64,15244.0,106.9644,107.0034,106.9449,106.9546,15244.0
2024-04-03 13:05:00,109.64,109.67,109.62,109.67,6627.0,106.9546,106.9839,106.9351,106.9839,6627.0
2024-04-03 13:10:00,109.66,109.68,109.65,109.67,5145.0,106.9741,106.9936,106.9644,106.9839,5145.0
2024-04-03 13:15:00,109.67,109.68,109.65,109.66,6100.0,106.9839,106.9936,106.9644,106.9741,6100.0
2024-04-03 13:20:00,109.68,109.71,109.66,109.68,13834.0,106.9936,107.0229,106.9741,106.9936,13834.0
2024-04-03 13:25:00,109.69,109.72,109.68,109.7,5967.0,107.0034,107.0327,106.9936,107.0132,5967.0
2024-04-03 13:30:00,109.71,109.73,109.67,109.71,25804.0,107.0229,107.0424,106.9839,107.0229,25804.0
2024-04-03 13:35:00,109.69,109.71,109.67,109.68,4343.0,107.0034,107.0229,106.9839,106.9936,4343.0
2024-04-03 13:40:00,109.69,109.73,109.68,109.7,8387.0,107.0034,107.0424,106.9936,107.0132,8387.0
2024-04-03 13:45:00,109.7,109.74,109.7,109.73,6641.0,107.0132,107.0522,107.0132,107.0424,6641.0
2024-04-03 13:50:00,109.74,109.76,109.72,109.73,12299.0,107.0522,107.0717,107.0327,107.0424,12299.0
2024-04-03 13:55:00,109.73,109.73,109.69,109.71,6917.0,107.0424,107.0424,107.0034,107.0229,6917.0
2024-04-03 14:00:00,109.72,109.72,109.68,109.72,3750.0,107.0327,107.0327,106.9936,107.0327,3750.0
2024-04-03 14:05:00,109.71,109.76,109.71,109.74,6521.0,107.0229,107.0717,107.0229,107.0522,6521.0
2024-04-03 14:10:00,109.75,109.75,109.71,109.71,6368.0,107.0619,107.0619,107.0229,107.0229,6368.0
2024-04-03 14:15:00,109.72,109.73,109.66,109.69,9331.0,107.0327,107.0424,106.9741,107.0034,9331.0
2024-04-03 14:20:00,109.7,109.71,109.68,109.7,9056.0,107.0132,107.0229,106.9936,107.0132,9056.0
2024-04-03 14:25:00,109.69,109.69,109.64,109.66,21892.0,107.0034,107.0034,106.9546,106.9741,21892.0
2024-04-03 14:30:00,109.64,109.65,109.61,109.65,43544.0,106.9546,106.9644,106.9254,106.9644,43544.0
2024-04-03 14:35:00,109.65,109.68,109.65,109.67,10576.0,106.9644,106.9936,106.9644,106.9839,10576.0
2024-04-03 14:40:00,109.67,109.69,109.64,109.67,7116.0,106.9839,107.0034,106.9546,106.9839,7116.0
2024-04-03 14:45:00,109.66,109.67,109.63,109.63,17432.0,106.9741,106.9839,106.9449,106.9449,17432.0
2024-04-03 14:50:00,109.63,109.65,109.6,109.64,7649.0,106.9449,106.9644,106.9156,106.9546,7649.0
2024-04-03 14:55:00,109.64,109.65,109.6,109.62,38884.0,106.9546,106.9644,106.9156,106.9351,38884.0
2024-04-03 15:00:00,109.61,109.61,109.57,109.6,10378.0,106.9254,106.9254,106.8863,106.9156,10378.0
2024-04-03 15:05:00,109.6,109.62,109.59,109.59,10437.0,106.9156,106.9351,106.9059,106.9059,10437.0
2024-04-03 15:10:00,109.59,109.6,109.38,109.39,88698.0,106.9059,106.9156,106.701,106.7108,88698.0
2024-04-03 15:15:00,109.39,109.44,109.27,109.39,81421.0,106.7108,106.7595,106.5937,106.7108,81421.0
2024-04-03 15:20:00,109.38,109.4,109.3,109.31,19827.0,106.701,106.7205,106.623,106.6327,19827.0
2024-04-03 15:25:00,109.31,109.38,109.29,109.35,10795.0,106.6327,106.701,106.6132,106.6717,10795.0
2024-04-03 15:30:00,109.34,109.41,109.31,109.41,18952.0,106.662,106.7303,106.6327,106.7303,18952.0
2024-04-03 15:35:00,109.42,109.51,109.42,109.49,43806.0,106.74,106.8278,106.74,106.8083,43806.0
2024-04-03 15:40:00,109.48,109.51,109.46,109.5,20411.0,106.7985,106.8278,106.779,106.8181,20411.0
2024-04-03 15:45:00,109.5,109.56,109.5,109.56,29060.0,106.8181,106.8766,106.8181,106.8766,29060.0
2024-04-03 15:50:00,109.56,109.56,109.5,109.53,80522.0,106.8766,106.8766,106.8181,106.8473,80522.0
2024-04-03 15:55:00,109.52,109.53,109.46,109.5,83161.0,106.8376,106.8473,106.779,106.8181,83161.0
2024-04-04 09:30:00,110.45,110.45,110.32,110.35,41333.0,107.7448,107.7448,107.618,107.6472,41333.0
2024-04-04 09:35:00,110.36,110.38,110.24,110.25,17088.0,107.657,107.6765,107.5399,107.5497,17088.0
2024-04-04 09:40:00,110.26,110.33,110.26,110.32,24326.0,107.5594,107.6277,107.5594,107.618,24326.0
2024-04-04 09:45:00,110.33,110.34,110.3,110.32,5029.0,107.6277,107.6375,107.5985,107.618,5029.0
2024-04-04 09:50:00,110.33,110.33,110.25,110.25,9528.0,107.6277,107.6277,107.5497,107.5497,9528.0
2024-04-04 09:55:00,110.25,110.25,110.21,110.24,47566.0,107.5497,107.5497,107.5107,107.5399,47566.0
2024-04-04 10:00:00,110.25,110.29,110.25,110.27,6593.0,107.5497,107.5887,107.5497,107.5692,6593.0
2024-04-04 10:05:00,110.27,110.3,110.23,110.3,2720.0,107.5692,107.5985,107.5302,107.5985,2720.0
2024-04-04 10:10:00,110.3,110.3,110.25,110.26,11569.0,107.5985,107.5985,107.5497,107.5594,11569.0
2024-04-04 10:15:00,110.27,110.28,110.23,110.24,6886.0,107.5692,107.579,107.5302,107.5399,6886.0
2024-04-04 10:20:00,110.25,110.26,110.18,110.2,5822.0,107.5497,107.5594,107.4814,107.5009,5822.0
2024-04-04 10:25:00,110.2,110.27,110.18,110.26,14410.0,107.5009,107.5692,107.4814,107.5594,14410.0
2024-04-04 10:30:00,110.26,110.26,110.2,110.22,13986.0,107.5594,107.5594,107.5009,107.5204,13986.0
2024-04-04 10:35:00,110.21,110.23,110.19,110.23,42533.0,107.5107,107.5302,107.4912,107.5302,42533.0
2024-04-04 10:40:00,110.23,110.26,110.22,110.26,7476.0,107.5302,107.5594,107.5204,107.5594,7476.0
2024-04-04 10:45:00,110.26,110.26,110.22,110.23,10163.0,107.5594,107.5594,107.5204,107.5302,10163.0
2024-04-04 10:50:00,110.23,110.23,110.2,110.21,10092.0,107.5302,107.5302,107.5009,107.5107,10092.0
2024-04-04 10:55:00,110.22,110.25,110.21,110.22,13976.0,107.5204,107.5497,107.5107,107.5204,13976.0
2024-04-04 11:00:00,110.21,110.24,110.21,110.22,13179.0,107.5107,107.5399,107.5107,107.5204,13179.0
2024-04-04 11:05:00,110.21,110.22,110.18,110.19,9095.0,107.5107,107.5204,107.4814,107.4912,9095.0
2024-04-04 11:10:00,110.19,110.2,110.15,110.16,20633.0,107.4912,107.5009,107.4521,107.4619,20633.0
2024-04-04 11:15:00,110.16,110.17,110.14,110.15,6933.0,107.4619,107.4716,107.4424,107.4521,6933.0
2024-04-04 11:20:00,110.15,110.19,110.14,110.17,14209.0,107.4521,107.4912,107.4424,107.4716,14209.0
2024-04-04 11:25:00,110.17,110.19,110.15,110.18,8989.0,107.4716,107.4912,107.4521,107.4814,8989.0
2024-04-04 11:30:00,110.21,110.22,110.19,110.2,13099.0,107.5107,107.5204,107.4912,107.5009,13099.0
2024-04-04 11:35:00,110.2,110.24,110.2,110.23,16830.0,107.5009,107.5399,107.5009,107.5302,16830.0
2024-04-04 11:40:00,110.24,110.26,110.23,110.26,7771.0,107.5399,107.5594,107.5302,107.5594,7771.0
2024-04-04 11:45:00,110.26,110.27,110.23,110.25,19038.0,107.5594,107.5692,107.5302,107.5497,19038.0
2024-04-04 11:50:00,110.25,110.29,110.24,110.28,23623.0,107.5497,107.5887,107.5399,107.579,23623.0
2024-04-04 11:55:00,110.28,110.29,110.27,110.29,14580.0,107.579,107.5887,107.5692,107.5887,14580.0
2024-04-04 12:00:00,110.29,110.32,110.27,110.32,14055.0,107.5887,107.618,107.5692,107.618,14055.0
2024-04-04 12:05:00,110.32,110.39,110.32,110.38,28933.0,107.618,107.6863,107.618,107.6765,28933.0
2024-04-04 12:10:00,110.38,110.38,110.34,110.35,5094.0,107.6765,107.6765,107.6375,107.6472,5094.0
2024-04-04 12:15:00,110.34,110.35,110.34,110.34,14118.0,107.6375,107.6472,107.6375,107.6375,14118.0
2024-04-04 12:20:00,110.34,110.36,110.32,110.34,26880.0,107.6375,107.657,107.618,107.6375,26880.0
2024-04-04 12:25:00,110.34,110.35,110.33,110.34,8905.0,107.6375,107.6472,107.6277,107.6375,8905.0
2024-04-04 12:30:00,110.34,110.35,110.33,110.34,3160.0,107.6375,107.6472,107.6277,107.6375,3160.0
2024-04-04 12:35:00,110.34,110.34,110.32,110.33,2443.0,107.6375,107.6375,107.618,107.6277,2443.0
2024-04-04 12:40:00,110.33,110.34,110.32,110.32,8539.0,107.6277,107.6375,107.618,107.618,8539.0
2024-04-04 12:45:00,110.32,110.35,110.31,110.33,52746.0,107.618,107.6472,107.6082,107.6277,52746.0
2024-04-04 12:50:00,110.34,110.35,110.33,110.34,2126.0,107.6375,107.6472,107.6277,107.6375,2126.0
2024-04-04 12:55:00,110.34,110.35,110.28,110.31,16276.0,107.6375,107.6472,107.579,107.6082,16276.0
2024-04-04 13:00:00,110.31,110.31,110.26,110.28,11833.0,107.6082,107.6082,107.5594,107.579,11833.0
2024-04-04 13:05:00,110.28,110.29,110.27,110.29,9917.0,107.579,107.5887,107.5692,107.5887,9917.0
2024-04-04 13:10:00,110.29,110.3,110.28,110.29,6377.0,107.5887,107.5985,107.579,107.5887,6377.0
2024-04-04 13:15:00,110.29,110.29,110.26,110.27,4791.0,107.5887,107.5887,107.5594,107.5692,4791.0
2024-04-04 13:20:00,110.27,110.27,110.25,110.26,22544.0,107.5692,107.5692,107.5497,107.5594,22544.0
2024-04-04 13:25:00,110.27,110.28,110.25,110.26,5861.0,107.5692,107.579,107.5497,107.5594,5861.0
2024-04-04 13:30:00,110.25,110.25,110.22,110.23,31077.0,107.5497,107.5497,107.5204,107.5302,31077.0
2024-04-04 13:35:00,110.23,110.25,110.23,110.23,7958.0,107.5302,107.5497,107.5302,107.5302,7958.0
2024-04-04 13:40:00,110.22,110.22,110.15,110.17,13556.0,107.5204,107.5204,107.4521,107.4716,13556.0
2024-04-04 13:45:00,110.17,110.17,110.1,110.14,8307.0,107.4716,107.4716,107.4034,107.4424,8307.0
2024-04-04 13:50:00,110.14,110.16,110.13,110.13,12428.0,107.4424,107.4619,107.4326,107.4326,12428.0
2024-04-04 13:55:00,110.11,110.13,110.03,110.05,32561.0,107.4131,107.4326,107.3351,107.3546,32561.0
2024-04-04 14:00:00,110.04,110.04,109.99,110.0,38827.0,107.3448,107.3448,107.2961,107.3058,38827.0
2024-04-04 14:05:00,109.98,110.0,109.8,109.8,31487.0,107.2863,107.3058,107.1107,107.1107,31487.0
2024-04-04 14:10:00,109.8,109.8,109.65,109.65,30443.0,107.1107,107.1107,106.9644,106.9644,30443.0
2024-04-04 14:15:00,109.63,109.65,109.49,109.53,28740.0,106.9449,106.9644,106.8083,106.8473,28740.0
2024-04-04 14:20:00,109.52,109.6,109.47,109.6,16555.0,106.8376,106.9156,106.7888,106.9156,16555.0
2024-04-04 14:25:00,109.6,109.61,109.29,109.31,42194.0,106.9156,106.9254,106.6132,106.6327,42194.0
2024-04-04 14:30:00,109.31,109.31,109.02,109.05,54091.0,106.6327,106.6327,106.3498,106.3791,54091.0
2024-04-04 14:35:00,109.05,109.28,109.05,109.22,26520.0,106.3791,106.6034,106.3791,106.5449,26520.0
2024-04-04 14:40:00,109.22,109.22,108.93,108.93,49048.0,106.5449,106.5449,106.262,106.262,49048.0
2024-04-04 14:45:00,108.96,109.13,108.96,109.13,10613.0,106.2913,106.4571,106.2913,106.4571,10613.0
2024-04-04 14:50:00,109.11,109.13,109.0,109.04,27377.0,106.4376,106.4571,106.3303,106.3693,27377.0
2024-04-04 14:55:00,109.01,109.01,108.8,108.88,46108.0,106.3401,106.3401,106.1352,106.2132,46108.0
2024-04-04 15:00:00,108.87,108.88,108.69,108.72,24839.0,106.2035,106.2132,106.0279,106.0572,24839.0
2024-04-04 15:05:00,108.76,108.9,108.76,108.88,17772.0,106.0962,106.2328,106.0962,106.2132,17772.0
2024-04-04 15:10:00,108.85,108.85,108.72,108.8,16702.0,106.184,106.184,106.0572,106.1352,16702.0
2024-04-04 15:15:00,108.77,108.78,108.64,108.68,39242.0,106.1059,106.1157,105.9791,106.0181,39242.0
2024-04-04 15:20:00,108.7,108.77,108.66,108.67,33578.0,106.0377,106.1059,105.9986,106.0084,33578.0
2024-04-04 15:25:00,108.66,108.71,108.47,108.47,71045.0,105.9986,106.0474,105.8133,105.8133,71045.0
2024-04-04 15:30:00,108.47,108.55,108.44,108.52,46502.0,105.8133,105.8913,105.784,105.8621,46502.0
2024-04-04 15:35:00,108.52,108.52,108.38,108.4,172923.0,105.8621,105.8621,105.7255,105.745,172923.0
2024-04-04 15:40:00,108.39,108.44,108.31,108.42,254597.0,105.7352,105.784,105.6572,105.7645,254597.0
2024-04-04 15:45:00,108.42,108.54,108.4,108.54,32376.0,105.7645,105.8816,105.745,105.8816,32376.0
2024-04-04 15:50:00,108.53,108.59,108.41,108.54,54818.0,105.8718,105.9303,105.7548,105.8816,54818.0
2024-04-04 15:55:00,108.55,108.55,108.32,108.36,48650.0,105.8913,105.8913,105.667,105.706,48650.0
2024-04-05 09:30:00,108.55,108.62,108.45,108.56,16868.0,105.8913,105.9596,105.7938,105.9011,16868.0
2024-04-05 09:35:00,108.57,108.62,108.43,108.45,42636.0,105.9108,105.9596,105.7743,105.7938,42636.0
2024-04-05 09:40:00,108.4,108.64,108.4,108.62,51211.0,105.745,105.9791,105.745,105.9596,51211.0
2024-04-05 09:45:00,108.61,108.7,108.55,108.62,20387.0,105.9499,106.0377,105.8913,105.9596,20387.0
2024-04-05 09:50:00,108.6,108.78,108.6,108.78,42407.0,105.9401,106.1157,105.9401,106.1157,42407.0
2024-04-05 09:55:00,108.78,108.81,108.71,108.72,40202.0,106.1157,106.145,106.0474,106.0572,40202.0
2024-04-05 10:00:00,108.72,108.74,108.6,108.65,26500.0,106.0572,106.0767,105.9401,105.9889,26500.0
2024-04-05 10:05:00,108.67,108.75,108.51,108.62,27217.0,106.0084,106.0864,105.8523,105.9596,27217.0
2024-04-05 10:10:00,108.63,108.82,108.61,108.77,15934.0,105.9694,106.1547,105.9499,106.1059,15934.0
2024-04-05 10:15:00,108.77,108.8,108.68,108.73,22651.0,106.1059,106.1352,106.0181,106.0669,22651.0
2024-04-05 10:20:00,108.71,108.76,108.67,108.76,62760.0,106.0474,106.0962,106.0084,106.0962,62760.0
2024-04-05 10:25:00,108.75,108.75,108.56,108.67,22051.0,106.0864,106.0864,105.9011,106.0084,22051.0
2024-04-05 10:30:00,108.66,108.8,108.62,108.8,17986.0,105.9986,106.1352,105.9596,106.1352,17986.0
2024-04-05 10:35:00,108.78,108.83,108.73,108.74,23578.0,106.1157,106.1645,106.0669,106.0767,23578.0
2024-04-05 10:40:00,108.75,108.82,108.73,108.81,15047.0,106.0864,106.1547,106.0669,106.145,15047.0
2024-04-05 10:45:00,108.79,108.93,108.78,108.93,21304.0,106.1254,106.262,106.1157,106.262,21304.0
2024-04-05 10:50:00,108.93,109.01,108.93,108.99,14628.0,106.262,106.3401,106.262,106.3205,14628.0
2024-04-05 10:55:00,109.0,109.12,108.98,109.12,212998.0,106.3303,106.4474,106.3108,106.4474,212998.0
2024-04-05 11:00:00,109.11,109.11,108.98,108.99,18577.0,106.4376,106.4376,106.3108,106.3205,18577.0
2024-04-05 11:05:00,108.98,109.05,108.93,109.03,28107.0,106.3108,106.3791,106.262,106.3596,28107.0
2024-04-05 11:10:00,109.03,109.08,108.98,108.99,44084.0,106.3596,106.4083,106.3108,106.3205,44084.0
2024-04-05 11:15:00,108.98,108.98,108.87,108.96,50340.0,106.3108,106.3108,106.2035,106.2913,50340.0
2024-04-05 11:20:00,108.96,109.0,108.92,109.0,38863.0,106.2913,106.3303,106.2523,106.3303,38863.0
2024-04-05 11:25:00,109.01,109.1,108.99,109.09,24768.0,106.3401,106.4279,106.3205,106.4181,24768.0
2024-04-05 11:30:00,109.08,109.11,109.05,109.06,45598.0,106.4083,106.4376,106.3791,106.3888,45598.0
2024-04-05 11:35:00,109.06,109.16,109.05,109.14,42910.0,106.3888,106.4864,106.3791,106.4669,42910.0
2024-04-05 11:40:00,109.15,109.29,109.14,109.26,18782.0,106.4766,106.6132,106.4669,106.5839,18782.0
2024-04-05 11:45:00,109.27,109.33,109.27,109.27,20112.0,106.5937,106.6522,106.5937,106.5937,20112.0
2024-04-05 11:50:00,109.28,109.34,109.28,109.34,20411.0,106.6034,106.662,106.6034,106.662,20411.0
2024-04-05 11:55:00,109.34,109.44,109.34,109.38,45987.0,106.662,106.7595,106.662,106.701,45987.0
2024-04-05 12:00:00,109.39,109.44,109.39,109.41,43767.0,106.7108,106.7595,106.7108,106.7303,43767.0
2024-04-05 12:05:00,109.41,109.44,109.36,109.42,18346.0,106.7303,106.7595,106.6815,106.74,18346.0
2024-04-05 12:10:00,109.42,109.46,109.42,109.43,71022.0,106.74,106.779,106.74,106.7498,71022.0
2024-04-05 12:15:00,109.44,109.48,109.44,109.46,13138.0,106.7595,106.7985,106.7595,106.779,13138.0
2024-04-05 12:20:00,109.47,109.48,109.41,109.47,15910.0,106.7888,106.7985,106.7303,106.7888,15910.0
2024-04-05 12:25:00,109.49,109.49,109.43,109.43,15900.0,106.8083,106.8083,106.7498,106.7498,15900.0
2024-04-05 12:30:00,109.43,109.43,109.34,109.41,27580.0,106.7498,106.7498,106.662,106.7303,27580.0
2024-04-05 12:35:00,109.41,109.47,109.39,109.47,15721.0,106.7303,106.7888,106.7108,106.7888,15721.0
2024-04-05 12:40:00,109.47,109.47,109.42,109.42,15915.0,106.7888,106.7888,106.74,106.74,15915.0
2024-04-05 12:45:00,109.43,109.45,109.39,109.4,18398.0,106.7498,106.7693,106.7108,106.7205,18398.0
2024-04-05 12:50:00,109.41,109.49,109.41,109.46,12210.0,106.7303,106.8083,106.7303,106.779,12210.0
2024-04-05 12:55:00,109.46,109.57,109.46,109.57,18576.0,106.779,106.8863,106.779,106.8863,18576.0
2024-04-05 13:00:00,109.56,109.57,109.48,109.49,27501.0,106.8766,106.8863,106.7985,106.8083,27501.0
2024-04-05 13:05:00,109.49,109.49,109.35,109.37,68419.0,106.8083,106.8083,106.6717,106.6912,68419.0
2024-04-05 13:10:00,109.37,109.4,109.29,109.3,59085.0,106.6912,106.7205,106.6132,106.623,59085.0
2024-04-05 13:15:00,109.31,109.34,109.3,109.31,21579.0,106.6327,106.662,106.623,106.6327,21579.0
2024-04-05 13:20:00,109.31,109.4,109.31,109.37,13771.0,106.6327,106.7205,106.6327,106.6912,13771.0
2024-04-05 13:25:00,109.38,109.38,109.34,109.37,17798.0,106.701,106.701,106.662,106.6912,17798.0
2024-04-05 13:30:00,109.39,109.43,109.38,109.43,14701.0,106.7108,106.7498,106.701,106.7498,14701.0
2024-04-05 13:35:00,109.41,109.41,109.34,109.34,21324.0,106.7303,106.7303,106.662,106.662,21324.0
2024-04-05 13:40:00,109.34,109.37,109.26,109.31,28923.0,106.662,106.6912,106.5839,106.6327,28923.0
2024-04-05 13:45:00,109.31,109.31,109.23,109.25,19440.0,106.6327,106.6327,106.5547,106.5742,19440.0
2024-04-05 13:50:00,109.26,109.29,109.18,109.19,32458.0,106.5839,106.6132,106.5059,106.5157,32458.0
2024-04-05 13:55:00,109.18,109.2,109.05,109.1,55518.0,106.5059,106.5254,106.3791,106.4279,55518.0
2024-04-05 14:00:00,109.1,109.13,108.98,109.09,74530.0,106.4279,106.4571,106.3108,106.4181,74530.0
2024-04-05 14:05:00,109.09,109.3,109.09,109.29,27429.0,106.4181,106.623,106.4181,106.6132,27429.0
2024-04-05 14:10:00,109.29,109.33,109.22,109.26,60260.0,106.6132,106.6522,106.5449,106.5839,60260.0
2024-04-05 14:15:00,109.27,109.29,109.24,109.25,25593.0,106.5937,106.6132,106.5644,106.5742,25593.0
2024-04-05 14:20:00,109.27,109.37,109.23,109.24,33976.0,106.5937,106.6912,106.5547,106.5644,33976.0
2024-04-05 14:25:00,109.22,109.29,109.15,109.15,35482.0,106.5449,106.6132,106.4766,106.4766,35482.0
2024-04-05 14:30:00,109.13,109.23,109.13,109.19,38033.0,106.4571,106.5547,106.4571,106.5157,38033.0
2024-04-05 14:35:00,109.19,109.28,109.18,109.25,19549.0,106.5157,106.6034,106.5059,106.5742,19549.0
2024-04-05 14:40:00,109.26,109.28,109.14,109.21,27563.0,106.5839,106.6034,106.4669,106.5352,27563.0
2024-04-05 14:45:00,109.17,109.2,109.07,109.08,10138.0,106.4961,106.5254,106.3986,106.4083,10138.0
2024-04-05 14:50:00,109.09,109.13,109.04,109.09,10025.0,106.4181,106.4571,106.3693,106.4181,10025.0
2024-04-05 14:55:00,109.09,109.13,109.04,109.13,42835.0,106.4181,106.4571,106.3693,106.4571,42835.0
2024-04-05 15:00:00,109.13,109.17,109.11,109.15,13631.0,106.4571,106.4961,106.4376,106.4766,13631.0
2024-04-05 15:05:00,109.17,109.21,109.09,109.13,15010.0,106.4961,106.5352,106.4181,106.4571,15010.0
2024-04-05 15:10:00,109.13,109.2,109.12,109.2,18241.0,106.4571,106.5254,106.4474,106.5254,18241.0
2024-04-05 15:15:00,109.21,109.21,109.14,109.2,27968.0,106.5352,106.5352,106.4669,106.5254,27968.0
2024-04-05 15:20:00,109.19,109.2,109.11,109.15,13752.0,106.5157,106.5254,106.4376,106.4766,13752.0
2024-04-05 15:25:00,109.15,109.19,109.13,109.18,18006.0,106.4766,106.5157,106.4571,106.5059,18006.0
2024-04-05 15:30:00,109.17,109.32,109.16,109.31,41902.0,106.4961,106.6425,106.4864,106.6327,41902.0
2024-04-05 15:35:00,109.31,109.31,109.18,109.2,39792.0,106.6327,106.6327,106.5059,106.5254,39792.0
2024-04-05 15:40:00,109.21,109.23,109.15,109.17,25827.0,106.5352,106.5547,106.4766,106.4961,25827.0
2024-04-05 15:45:00,109.16,109.25,109.15,109.22,44486.0,106.4864,106.5742,106.4766,106.5449,44486.0
2024-04-05 15:50:00,109.22,109.33,109.2,109.32,70348.0,106.5449,106.6522,106.5254,106.6425,70348.0
2024-04-05 15:55:00,109.33,109.34,109.22,109.22,69838.0,106.6522,106.662,106.5449,106.5449,69838.0
2024-04-08 09:30:00,109.54,109.57,109.51,109.54,17196.0,106.8571,106.8863,106.8278,106.8571,17196.0
2024-04-08 09:35:00,109.52,109.52,109.41,109.42,27524.0,106.8376,106.8376,106.7303,106.74,27524.0
2024-04-08 09:40:00,109.42,109.5,109.38,109.49,19565.0,106.74,106.8181,106.701,106.8083,19565.0
2024-04-08 09:45:00,109.49,109.56,109.49,109.52,18104.0,106.8083,106.8766,106.8083,106.8376,18104.0
2024-04-08 09:50:00,109.53,109.54,109.47,109.54,18362.0,106.8473,106.8571,106.7888,106.8571,18362.0
2024-04-08 09:55:00,109.53,109.54,109.5,109.5,8517.0,106.8473,106.8571,106.8181,106.8181,8517.0
2024-04-08 10:00:00,109.47,109.48,109.38,109.39,6423.0,106.7888,106.7985,106.701,106.7108,6423.0
2024-04-08 10:05:00,109.38,109.44,109.34,109.41,6754.0,106.701,106.7595,106.662,106.7303,6754.0
2024-04-08 10:10:00,109.4,109.44,109.36,109.41,12371.0,106.7205,106.7595,106.6815,106.7303,12371.0
2024-04-08 10:15:00,109.41,109.45,109.37,109.39,15354.0,106.7303,106.7693,106.6912,106.7108,15354.0
2024-04-08 10:20:00,109.43,109.5,109.41,109.48,11270.0,106.7498,106.8181,106.7303,106.7985,11270.0
2024-04-08 10:25:00,109.5,109.58,109.49,109.58,22215.0,106.8181,106.8961,106.8083,106.8961,22215.0
2024-04-08 10:30:00,109.57,109.68,109.57,109.63,22427.0,106.8863,106.9936,106.8863,106.9449,22427.0
2024-04-08 10:35:00,109.64,109.66,109.62,109.64,9923.0,106.9546,106.9741,106.9351,106.9546,9923.0
2024-04-08 10:40:00,109.64,109.64,109.59,109.61,16045.0,106.9546,106.9546,106.9059,106.9254,16045.0
2024-04-08 10:45:00,109.62,109.65,109.61,109.65,21351.0,106.9351,106.9644,106.9254,106.9644,21351.0
2024-04-08 10:50:00,109.66,109.69,109.65,109.67,17572.0,106.9741,107.0034,106.9644,106.9839,17572.0
2024-04-08 10:55:00,109.69,109.69,109.63,109.66,14326.0,107.0034,107.0034,106.9449,106.9741,14326.0
2024-04-08 11:00:00,109.66,109.68,109.55,109.63,27058.0,106.9741,106.9936,106.8668,106.9449,27058.0
2024-04-08 11:05:00,109.63,109.65,109.62,109.65,16599.0,106.9449,106.9644,106.9351,106.9644,16599.0
2024-04-08 11:10:00,109.65,109.69,109.64,109.65,23192.0,106.9644,107.0034,106.9546,106.9644,23192.0
2024-04-08 11:15:00,109.65,109.65,109.62,109.62,6460.0,106.9644,106.9644,106.9351,106.9351,6460.0
2024-04-08 11:20:00,109.64,109.68,109.6,109.68,19887.0,106.9546,106.9936,106.9156,106.9936,19887.0
2024-04-08 11:25:00,109.67,109.67,109.6,109.61,9216.0,106.9839,106.9839,106.9156,106.9254,9216.0
2024-04-08 11:30:00,109.6,109.6,109.56,109.59,12578.0,106.9156,106.9156,106.8766,106.9059,12578.0
2024-04-08 11:35:00,109.59,109.59,109.47,109.55,26114.0,106.9059,106.9059,106.7888,106.8668,26114.0
2024-04-08 11:40:00,109.55,109.55,109.51,109.53,21177.0,106.8668,106.8668,106.8278,106.8473,21177.0
2024-04-08 11:45:00,109.53,109.53,109.44,109.5,18882.0,106.8473,106.8473,106.7595,106.8181,18882.0
2024-04-08 11:50:00,109.5,109.51,109.47,109.48,8651.0,106.8181,106.8278,106.7888,106.7985,8651.0
2024-04-08 11:55:00,109.45,109.5,109.41,109.5,33536.0,106.7693,106.8181,106.7303,106.8181,33536.0
2024-04-08 12:00:00,109.49,109.49,109.42,109.45,139001.0,106.8083,106.8083,106.74,106.7693,139001.0
2024-04-08 12:05:00,109.45,109.5,109.43,109.45,66872.0,106.7693,106.8181,106.7498,106.7693,66872.0
2024-04-08 12:10:00,109.44,109.46,109.36,109.4,50056.0,106.7595,106.779,106.6815,106.7205,50056.0
2024-04-08 12:15:00,109.38,109.44,109.36,109.41,9055.0,106.701,106.7595,106.6815,106.7303,9055.0
2024-04-08 12:20:00,109.41,109.41,109.32,109.33,11059.0,106.7303,106.7303,106.6425,106.6522,11059.0
2024-04-08 12:25:00,109.35,109.44,109.35,109.42,37311.0,106.6717,106.7595,106.6717,106.74,37311.0
2024-04-08 12:30:00,109.42,109.48,109.41,109.48,10069.0,106.74,106.7985,106.7303,106.7985,10069.0
2024-04-08 12:35:00,109.48,109.49,109.44,109.45,13250.0,106.7985,106.8083,106.7595,106.7693,13250.0
2024-04-08 12:40:00,109.44,109.53,109.44,109.52,20055.0,106.7595,106.8473,106.7595,106.8376,20055.0
2024-04-08 12:45:00,109.52,109.53,109.48,109.49,14141.0,106.8376,106.8473,106.7985,106.8083,14141.0
2024-04-08 12:50:00,109.5,109.52,109.49,109.52,10272.0,106.8181,106.8376,106.8083,106.8376,10272.0
2024-04-08 12:55:00,109.51,109.58,109.51,109.58,43947.0,106.8278,106.8961,106.8278,106.8961,43947.0
2024-04-08 13:00:00,109.59,109.59,109.54,109.54,5968.0,106.9059,106.9059,106.8571,106.8571,5968.0
2024-04-08 13:05:00,109.55,109.55,109.53,109.54,12865.0,106.8668,106.8668,106.8473,106.8571,12865.0
2024-04-08 13:10:00,109.52,109.55,109.51,109.52,27701.0,106.8376,106.8668,106.8278,106.8376,27701.0
2024-04-08 13:15:00,109.52,109.54,109.49,109.53,34738.0,106.8376,106.8571,106.8083,106.8473,34738.0
2024-04-08 13:20:00,109.53,109.56,109.5,109.55,13535.0,106.8473,106.8766,106.8181,106.8668,13535.0
2024-04-08 13:25:00,109.55,109.58,109.51,109.58,25065.0,106.8668,106.8961,106.8278,106.8961,25065.0
2024-04-08 13:30:00,109.58,109.58,109.54,109.56,7771.0,106.8961,106.8961,106.8571,106.8766,7771.0
2024-04-08 13:35:00,109.56,109.56,109.5,109.53,9068.0,106.8766,106.8766,106.8181,106.8473,9068.0
2024-04-08 13:40:00,109.53,109.54,109.49,109.52,16869.0,106.8473,106.8571,106.8083,106.8376,16869.0
2024-04-08 13:45:00,109.52,109.52,109.47,109.49,17034.0,106.8376,106.8376,106.7888,106.8083,17034.0
2024-04-08 13:50:00,109.49,109.54,109.49,109.54,8667.0,106.8083,106.8571,106.8083,106.8571,8667.0
2024-04-08 13:55:00,109.54,109.59,109.53,109.58,12975.0,106.8571,106.9059,106.8473,106.8961,12975.0
2024-04-08 14:00:00,109.58,109.61,109.53,109.53,13930.0,106.8961,106.9254,106.8473,106.8473,13930.0
2024-04-08 14:05:00,109.53,109.6,109.53,109.59,12657.0,106.8473,106.9156,106.8473,106.9059,12657.0
2024-04-08 14:10:00,109.59,109.6,109.56,109.58,14712.0,106.9059,106.9156,106.8766,106.8961,14712.0
2024-04-08 14:15:00,109.58,109.61,109.56,109.57,12070.0,106.8961,106.9254,106.8766,106.8863,12070.0
2024-04-08 14:20:00,109.57,109.59,109.52,109.52,13595.0,106.8863,106.9059,106.8376,106.8376,13595.0
2024-04-08 14:25:00,109.53,109.6,109.53,109.57,13265.0,106.8473,106.9156,106.8473,106.8863,13265.0
2024-04-08 14:30:00,109.55,109.55,109.53,109.53,8771.0,106.8668,106.8668,106.8473,106.8473,8771.0
2024-04-08 14:35:00,109.52,109.53,109.49,109.51,24293.0,106.8376,106.8473,106.8083,106.8278,24293.0
2024-04-08 14:40:00,109.51,109.52,109.49,109.51,40743.0,106.8278,106.8376,106.8083,106.8278,40743.0
2024-04-08 14:45:00,109.51,109.53,109.46,109.53,7867.0,106.8278,106.8473,106.779,106.8473,7867.0
2024-04-08 14:50:00,109.52,109.53,109.5,109.53,6512.0,106.8376,106.8473,106.8181,106.8473,6512.0
2024-04-08 14:55:00,109.53,109.56,109.52,109.56,20346.0,106.8473,106.8766,106.8376,106.8766,20346.0
2024-04-08 15:00:00,109.57,109.59,109.53,109.55,35158.0,106.8863,106.9059,106.8473,106.8668,35158.0
2024-04-08 15:05:00,109.54,109.54,109.48,109.54,19059.0,106.8571,106.8571,106.7985,106.8571,19059.0
2024-04-08 15:10:00,109.54,109.57,109.53,109.56,14113.0,106.8571,106.8863,106.8473,106.8766,14113.0
2024-04-08 15:15:00,109.54,109.55,109.51,109.54,16430.0,106.8571,106.8668,106.8278,106.8571,16430.0
2024-04-08 15:20:00,109.55,109.56,109.5,109.51,12878.0,106.8668,106.8766,106.8181,106.8278,12878.0
2024-04-08 15:25:00,109.52,109.57,109.51,109.56,18238.0,106.8376,106.8863,106.8278,106.8766,18238.0
2024-04-08 15:30:00,109.57,109.64,109.56,109.64,21799.0,106.8863,106.9546,106.8766,106.9546,21799.0
2024-04-08 15:35:00,109.62,109.62,109.53,109.54,26768.0,106.9351,106.9351,106.8473,106.8571,26768.0
2024-04-08 15:40:00,109.54,109.54,109.44,109.47,58699.0,106.8571,106.8571,106.7595,106.7888,58699.0
2024-04-08 15:45:00,109.46,109.51,109.45,109.51,26280.0,106.779,106.8278,106.7693,106.8278,26280.0
2024-04-08 15:50:00,109.49,109.49,109.41,109.44,25354.0,106.8083,106.8083,106.7303,106.7595,25354.0
2024-04-08 15:55:00,109.44,109.47,109.39,109.46,44046.0,106.7595,106.7888,106.7108,106.779,44046.0
2024-04-09 09:30:00,109.93,109.97,109.86,109.87,12756.0,107.2375,107.2765,107.1692,107.179,12756.0
2024-04-09 09:35:00,109.83,109.92,109.83,109.91,1514.0,107.14,107.2278,107.14,107.218,1514.0
2024-04-09 09:40:00,109.94,109.94,109.8,109.82,3449.0,107.2473,107.2473,107.1107,107.1302,3449.0
2024-04-09 09:45:00,109.81,109.83,109.68,109.69,41703.0,107.1205,107.14,106.9936,107.0034,41703.0
2024-04-09 09:50:00,109.7,109.7,109.62,109.63,12338.0,107.0132,107.0132,106.9351,106.9449,12338.0
2024-04-09 09:55:00,109.63,109.63,109.57,109.61,3388.0,106.9449,106.9449,106.8863,106.9254,3388.0
2024-04-09 10:00:00,109.62,109.65,109.59,109.63,2500.0,106.9351,106.9644,106.9059,106.9449,2500.0
2024-04-09 10:05:00,109.62,109.62,109.6,109.62,3307.0,106.9351,106.9351,106.9156,106.9351,3307.0
2024-04-09 10:10:00,109.61,109.66,109.58,109.65,14278.0,106.9254,106.9741,106.8961,106.9644,14278.0
2024-04-09 10:15:00,109.65,109.69,109.61,109.63,36295.0,106.9644,107.0034,106.9254,106.9449,36295.0
2024-04-09 10:20:00,109.63,109.66,109.61,109.63,4493.0,106.9449,106.9741,106.9254,106.9449,4493.0
2024-04-09 10:25:00,109.63,109.64,109.37,109.38,62794.0,106.9449,106.9546,106.6912,106.701,62794.0
2024-04-09 10:30:00,109.38,109.38,109.18,109.22,31789.0,106.701,106.701,106.5059,106.5449,31789.0
2024-04-09 10:35:00,109.22,109.23,109.03,109.03,34388.0,106.5449,106.5547,106.3596,106.3596,34388.0
2024-04-09 10:40:00,109.04,109.09,108.79,108.85,35680.0,106.3693,106.4181,106.1254,106.184,35680.0
2024-04-09 10:45:00,108.86,108.93,108.8,108.81,48509.0,106.1937,106.262,106.1352,106.145,48509.0
2024-04-09 10:50:00,108.81,108.9,108.77,108.8,23429.0,106.145,106.2328,106.1059,106.1352,23429.0
2024-04-09 10:55:00,108.79,108.98,108.79,108.97,11484.0,106.1254,106.3108,106.1254,106.301,11484.0
2024-04-09 11:00:00,108.96,108.99,108.92,108.95,17238.0,106.2913,106.3205,106.2523,106.2815,17238.0
2024-04-09 11:05:00,108.94,109.06,108.94,109.05,15737.0,106.2718,106.3888,106.2718,106.3791,15737.0
2024-04-09 11:10:00,109.03,109.04,108.97,108.98,33400.0,106.3596,106.3693,106.301,106.3108,33400.0
2024-04-09 11:15:00,108.98,109.14,108.98,109.14,24536.0,106.3108,106.4669,106.3108,106.4669,24536.0
2024-04-09 11:20:00,109.14,109.14,109.06,109.08,21033.0,106.4669,106.4669,106.3888,106.4083,21033.0
2024-04-09 11:25:00,109.1,109.11,109.02,109.04,17457.0,106.4279,106.4376,106.3498,106.3693,17457.0
2024-04-09 11:30:00,109.05,109.08,109.02,109.03,19028.0,106.3791,106.4083,106.3498,106.3596,19028.0
2024-04-09 11:35:00,109.03,109.08,108.99,109.04,30978.0,106.3596,106.4083,106.3205,106.3693,30978.0
2024-04-09 11:40:00,109.04,109.21,109.03,109.18,24493.0,106.3693,106.5352,106.3596,106.5059,24493.0
2024-04-09 11:45:00,109.18,109.24,109.17,109.24,16818.0,106.5059,106.5644,106.4961,106.5644,16818.0
2024-04-09 11:50:00,109.23,109.23,109.16,109.21,23254.0,106.5547,106.5547,106.4864,106.5352,23254.0
2024-04-09 11:55:00,109.21,109.22,109.19,109.2,18252.0,106.5352,106.5449,106.5157,106.5254,18252.0
2024-04-09 12:00:00,109.19,109.26,109.19,109.24,18458.0,106.5157,106.5839,106.5157,106.5644,18458.0
2024-04-09 12:05:00,109.23,109.27,109.19,109.25,16361.0,106.5547,106.5937,106.5157,106.5742,16361.0
2024-04-09 12:10:00,109.24,109.33,109.23,109.3,25046.0,106.5644,106.6522,106.5547,106.623,25046.0
2024-04-09 12:15:00,109.3,109.32,109.28,109.29,11664.0,106.623,106.6425,106.6034,106.6132,11664.0
2024-04-09 12:20:00,109.29,109.31,109.28,109.29,9491.0,106.6132,106.6327,106.6034,106.6132,9491.0
2024-04-09 12:25:00,109.3,109.33,109.28,109.29,14116.0,106.623,106.6522,106.6034,106.6132,14116.0
2024-04-09 12:30:00,109.29,109.36,109.29,109.36,13258.0,106.6132,106.6815,106.6132,106.6815,13258.0
2024-04-09 12:35:00,109.36,109.36,109.31,109.34,17298.0,106.6815,106.6815,106.6327,106.662,17298.0
2024-04-09 12:40:00,109.34,109.35,109.31,109.31,20792.0,106.662,106.6717,106.6327,106.6327,20792.0
2024-04-09 12:45:00,109.32,109.34,109.28,109.3,7678.0,106.6425,106.662,106.6034,106.623,7678.0
2024-04-09 12:50:00,109.3,109.31,109.16,109.17,18530.0,106.623,106.6327,106.4864,106.4961,18530.0
2024-04-09 12:55:00,109.17,109.22,109.17,109.19,8139.0,106.4961,106.5449,106.4961,106.5157,8139.0
2024-04-09 13:00:00,109.19,109.25,109.14,109.25,60926.0,106.5157,106.5742,106.4669,106.5742,60926.0
2024-04-09 13:05:00,109.25,109.29,109.23,109.28,16114.0,106.5742,106.6132,106.5547,106.6034,16114.0
2024-04-09 13:10:00,109.29,109.3,109.25,109.26,17813.0,106.6132,106.623,106.5742,106.5839,17813.0
2024-04-09 13:15:00,109.26,109.27,109.21,109.25,31710.0,106.5839,106.5937,106.5352,106.5742,31710.0
2024-04-09 13:20:00,109.25,109.33,109.24,109.26,12396.0,106.5742,106.6522,106.5644,106.5839,12396.0
2024-04-09 13:25:00,109.26,109.27,109.22,109.24,9982.0,106.5839,106.5937,106.5449,106.5644,9982.0
2024-04-09 13:30:00,109.24,109.28,109.23,109.23,13207.0,106.5644,106.6034,106.5547,106.5547,13207.0
2024-04-09 13:35:00,109.23,109.3,109.23,109.3,15344.0,106.5547,106.623,106.5547,106.623,15344.0
2024-04-09 13:40:00,109.3,109.33,109.2,109.23,20483.0,106.623,106.6522,106.5254,106.5547,20483.0
2024-04-09 13:45:00,109.22,109.23,109.19,109.19,10332.0,106.5449,106.5547,106.5157,106.5157,10332.0
2024-04-09 13:50:00,109.2,109.24,109.19,109.22,10202.0,106.5254,106.5644,106.5157,106.5449,10202.0
2024-04-09 13:55:00,109.22,109.22,109.17,109.18,13238.0,106.5449,106.5449,106.4961,106.5059,13238.0
2024-04-09 14:00:00,109.15,109.15,109.08,109.14,33341.0,106.4766,106.4766,106.4083,106.4669,33341.0
2024-04-09 14:05:00,109.15,109.21,109.13,109.21,8591.0,106.4766,106.5352,106.4571,106.5352,8591.0
2024-04-09 14:10:00,109.21,109.23,109.17,109.21,8844.0,106.5352,106.5547,106.4961,106.5352,8844.0
2024-04-09 14:15:00,109.19,109.25,109.18,109.23,14911.0,106.5157,106.5742,106.5059,106.5547,14911.0
2024-04-09 14:20:00,109.24,109.27,109.19,109.19,15133.0,106.5644,106.5937,106.5157,106.5157,15133.0
2024-04-09 14:25:00,109.19,109.23,109.16,109.17,9425.0,106.5157,106.5547,106.4864,106.4961,9425.0
2024-04-09 14:30:00,109.17,109.17,109.12,109.15,10618.0,106.4961,106.4961,106.4474,106.4766,10618.0
2024-04-09 14:35:00,109.15,109.21,109.13,109.14,15661.0,106.4766,106.5352,106.4571,106.4669,15661.0
2024-04-09 14:40:00,109.14,109.18,109.12,109.15,14614.0,106.4669,106.5059,106.4474,106.4766,14614.0
2024-04-09 14:45:00,109.14,109.16,109.11,109.12,18936.0,106.4669,106.4864,106.4376,106.4474,18936.0
2024-04-09 14:50:00,109.11,109.19,109.1,109.17,14967.0,106.4376,106.5157,106.4279,106.4961,14967.0
2024-04-09 14:55:00,109.16,109.19,109.14,109.15,9594.0,106.4864,106.5157,106.4669,106.4766,9594.0
2024-04-09 15:00:00,109.14,109.14,109.07,109.11,17714.0,106.4669,106.4669,106.3986,106.4376,17714.0
2024-04-09 15:05:00,109.12,109.13,109.01,109.03,14304.0,106.4474,106.4571,106.3401,106.3596,14304.0
2024-04-09 15:10:00,109.03,109.07,108.99,109.06,12766.0,106.3596,106.3986,106.3205,106.3888,12766.0
2024-04-09 15:15:00,109.06,109.17,109.05,109.17,26766.0,106.3888,106.4961,106.3791,106.4961,26766.0
2024-04-09 15:20:00,109.17,109.29,109.17,109.29,30940.0,106.4961,106.6132,106.4961,106.6132,30940.0
2024-04-09 15:25:00,109.29,109.5,109.29,109.5,23188.0,106.6132,106.8181,106.6132,106.8181,23188.0
2024-04-09 15:30:00,109.5,109.57,109.46,109.48,20137.0,106.8181,106.8863,106.779,106.7985,20137.0
2024-04-09 15:35:00,109.48,109.5,109.37,109.37,15189.0,106.7985,106.8181,106.6912,106.6912,15189.0
2024-04-09 15:40:00,109.38,109.42,109.31,109.41,29838.0,106.701,106.74,106.6327,106.7303,29838.0
2024-04-09 15:45:00,109.41,109.42,109.36,109.38,12782.0,106.7303,106.74,106.6815,106.701,12782.0
2024-04-09 15:50:00,109.4,109.44,109.35,109.43,29257.0,106.7205,106.7595,106.6717,106.7498,29257.0
2024-04-09 15:55:00,109.44,109.63,109.44,109.62,65730.0,106.7595,106.9449,106.7595,106.9351,65730.0
2024-04-10 09:30:00,108.28,108.29,108.15,108.25,87233.0,105.6279,105.6377,105.5011,105.5987,87233.0
2024-04-10 09:35:00,108.23,108.36,108.19,108.29,63907.0,105.5792,105.706,105.5401,105.6377,63907.0
2024-04-10 09:40:00,108.26,108.38,108.19,108.38,19013.0,105.6084,105.7255,105.5401,105.7255,19013.0
2024-04-10 09:45:00,108.37,108.37,108.1,108.1,42703.0,105.7157,105.7157,105.4523,105.4523,42703.0
2024-04-10 09:50:00,108.1,108.4,108.1,108.4,34140.0,105.4523,105.745,105.4523,105.745,34140.0
2024-04-10 09:55:00,108.36,108.43,108.3,108.33,25321.0,105.706,105.7743,105.6474,105.6767,25321.0
2024-04-10 10:00:00,108.33,108.38,108.25,108.27,12104.0,105.6767,105.7255,105.5987,105.6182,12104.0
2024-04-10 10:05:00,108.25,108.5,108.25,108.46,13882.0,105.5987,105.8426,105.5987,105.8035,13882.0
2024-04-10 10:10:00,108.45,108.46,108.35,108.37,11931.0,105.7938,105.8035,105.6962,105.7157,11931.0
2024-04-10 10:15:00,108.38,108.58,108.31,108.56,197427.0,105.7255,105.9206,105.6572,105.9011,197427.0
2024-04-10 10:20:00,108.54,108.59,108.51,108.57,37718.0,105.8816,105.9303,105.8523,105.9108,37718.0
2024-04-10 10:25:00,108.57,108.64,108.53,108.55,5544.0,105.9108,105.9791,105.8718,105.8913,5544.0
2024-04-10 10:30:00,108.53,108.69,108.51,108.64,54392.0,105.8718,106.0279,105.8523,105.9791,54392.0
2024-04-10 10:35:00,108.66,108.8,108.64,108.77,16372.0,105.9986,106.1352,105.9791,106.1059,16372.0
2024-04-10 10:40:00,108.77,108.77,108.64,108.64,8756.0,106.1059,106.1059,105.9791,105.9791,8756.0
2024-04-10 10:45:00,108.63,108.66,108.54,108.55,8804.0,105.9694,105.9986,105.8816,105.8913,8804.0
2024-04-10 10:50:00,108.62,108.64,108.47,108.47,14248.0,105.9596,105.9791,105.8133,105.8133,14248.0
2024-04-10 10:55:00,108.48,108.49,108.39,108.47,9784.0,105.823,105.8328,105.7352,105.8133,9784.0
2024-04-10 11:00:00,108.48,108.48,108.36,108.36,10125.0,105.823,105.823,105.706,105.706,10125.0
2024-04-10 11:05:00,108.38,108.43,108.35,108.39,24218.0,105.7255,105.7743,105.6962,105.7352,24218.0
2024-04-10 11:10:00,108.38,108.38,108.28,108.34,34512.0,105.7255,105.7255,105.6279,105.6865,34512.0
2024-04-10 11:15:00,108.34,108.36,108.27,108.3,46887.0,105.6865,105.706,105.6182,105.6474,46887.0
2024-04-10 11:20:00,108.3,108.38,108.29,108.34,70044.0,105.6474,105.7255,105.6377,105.6865,70044.0
2024-04-10 11:25:00,108.34,108.44,108.32,108.44,112751.0,105.6865,105.784,105.667,105.784,112751.0
2024-04-10 11:30:00,108.44,108.44,108.29,108.35,104264.0,105.784,105.784,105.6377,105.6962,104264.0
2024-04-10 11:35:00,108.35,108.36,108.25,108.26,104248.0,105.6962,105.706,105.5987,105.6084,104248.0
2024-04-10 11:40:00,108.27,108.27,108.16,108.19,93936.0,105.6182,105.6182,105.5109,105.5401,93936.0
2024-04-10 11:45:00,108.18,108.24,108.17,108.2,84289.0,105.5304,105.5889,105.5206,105.5499,84289.0
2024-04-10 11:50:00,108.2,108.24,108.19,108.23,76175.0,105.5499,105.5889,105.5401,105.5792,76175.0
2024-04-10 11:55:00,108.22,108.22,108.17,108.22,74812.0,105.5694,105.5694,105.5206,105.5694,74812.0
2024-04-10 12:00:00,108.22,108.27,108.17,108.26,64174.0,105.5694,105.6182,105.5206,105.6084,64174.0
2024-04-10 12:05:00,108.26,108.29,108.19,108.22,86368.0,105.6084,105.6377,105.5401,105.5694,86368.0
2024-04-10 12:10:00,108.23,108.23,108.14,108.14,107821.0,105.5792,105.5792,105.4914,105.4914,107821.0
2024-04-10 12:15:00,108.15,108.19,108.14,108.16,75442.0,105.5011,105.5401,105.4914,105.5109,75442.0
2024-04-10 12:20:00,108.17,108.18,108.13,108.18,78090.0,105.5206,105.5304,105.4816,105.5304,78090.0
2024-04-10 12:25:00,108.18,108.24,108.18,108.2,73121.0,105.5304,105.5889,105.5304,105.5499,73121.0
2024-04-10 12:30:00,108.2,108.2,108.16,108.19,84217.0,105.5499,105.5499,105.5109,105.5401,84217.0
2024-04-10 12:35:00,108.2,108.27,108.2,108.23,92395.0,105.5499,105.6182,105.5499,105.5792,92395.0
2024-04-10 12:40:00,108.23,108.25,108.2,108.2,82763.0,105.5792,105.5987,105.5499,105.5499,82763.0
2024-04-10 12:45:00,108.19,108.26,108.18,108.25,78282.0,105.5401,105.6084,105.5304,105.5987,78282.0
2024-04-10 12:50:00,108.25,108.3,108.21,108.3,104879.0,105.5987,105.6474,105.5597,105.6474,104879.0
2024-04-10 12:55:00,108.29,108.37,108.29,108.34,82385.0,105.6377,105.7157,105.6377,105.6865,82385.0
2024-04-10 13:00:00,108.34,108.39,108.05,108.07,164370.0,105.6865,105.7352,105.4036,105.4231,164370.0
2024-04-10 13:05:00,108.1,108.11,107.96,107.96,91874.0,105.4523,105.4621,105.3158,105.3158,91874.0
2024-04-10 13:10:00,107.96,108.06,107.94,108.06,312017.0,105.3158,105.4133,105.2963,105.4133,312017.0
2024-04-10 13:15:00,108.05,108.22,108.01,108.21,377082.0,105.4036,105.5694,105.3646,105.5597,377082.0
2024-04-10 13:20:00,108.21,108.48,108.19,108.46,226580.0,105.5597,105.823,105.5401,105.8035,226580.0
2024-04-10 13:25:00,108.46,108.51,108.26,108.27,312318.0,105.8035,105.8523,105.6084,105.6182,312318.0
2024-04-10 13:30:00,108.27,108.36,108.09,108.19,383214.0,105.6182,105.706,105.4426,105.5401,383214.0
2024-04-10 13:35:00,108.17,108.21,108.01,108.04,111138.0,105.5206,105.5597,105.3646,105.3938,111138.0
2024-04-10 13:40:00,108.04,108.15,107.99,108.04,103548.0,105.3938,105.5011,105.345,105.3938,103548.0
2024-04-10 13:45:00,108.04,108.15,108.02,108.14,68590.0,105.3938,105.5011,105.3743,105.4914,68590.0
2024-04-10 13:50:00,108.13,108.18,108.06,108.17,78669.0,105.4816,105.5304,105.4133,105.5206,78669.0
2024-04-10 13:55:00,108.17,108.46,108.15,108.27,263048.0,105.5206,105.8035,105.5011,105.6182,263048.0
2024-04-10 14:00:00,108.27,108.38,108.18,108.36,257164.0,105.6182,105.7255,105.5304,105.706,257164.0
2024-04-10 14:05:00,108.36,108.36,108.24,108.32,50264.0,105.706,105.706,105.5889,105.667,50264.0
2024-04-10 14:10:00,108.32,108.38,108.26,108.37,64468.0,105.667,105.7255,105.6084,105.7157,64468.0
2024-04-10 14:15:00,108.38,108.43,108.2,108.24,232121.0,105.7255,105.7743,105.5499,105.5889,232121.0
2024-04-10 14:20:00,108.25,108.34,108.13,108.14,260380.0,105.5987,105.6865,105.4816,105.4914,260380.0
2024-04-10 14:25:00,108.16,108.24,108.14,108.16,28314.0,105.5109,105.5889,105.4914,105.5109,28314.0
2024-04-10 14:30:00,108.14,108.18,108.1,108.14,7047.0,105.4914,105.5304,105.4523,105.4914,7047.0
2024-04-10 14:35:00,108.14,108.25,108.13,108.25,5898.0,105.4914,105.5987,105.4816,105.5987,5898.0
2024-04-10 14:40:00,108.25,108.29,108.22,108.27,7244.0,105.5987,105.6377,105.5694,105.6182,7244.0
2024-04-10 14:45:00,108.28,108.3,108.23,108.27,15370.0,105.6279,105.6474,105.5792,105.6182,15370.0
2024-04-10 14:50:00,108.25,108.31,108.16,108.2,30752.0,105.5987,105.6572,105.5109,105.5499,30752.0
2024-04-10 14:55:00,108.2,108.2,108.02,108.03,21527.0,105.5499,105.5499,105.3743,105.3841,21527.0
2024-04-10 15:00:00,108.02,108.12,108.01,108.02,11497.0,105.3743,105.4719,105.3646,105.3743,11497.0
2024-04-10 15:05:00,108.03,108.14,108.01,108.14,8755.0,105.3841,105.4914,105.3646,105.4914,8755.0
2024-04-10 15:10:00,108.14,108.29,108.14,108.29,8765.0,105.4914,105.6377,105.4914,105.6377,8765.0
2024-04-10 15:15:00,108.29,108.36,108.24,108.34,42281.0,105.6377,105.706,105.5889,105.6865,42281.0
2024-04-10 15:20:00,108.34,108.42,108.31,108.41,40624.0,105.6865,105.7645,105.6572,105.7548,40624.0
2024-04-10 15:25:00,108.42,108.48,108.33,108.34,16981.0,105.7645,105.823,105.6767,105.6865,16981.0
2024-04-10 15:30:00,108.35,108.36,108.21,108.25,34012.0,105.6962,105.706,105.5597,105.5987,34012.0
2024-04-10 15:35:00,108.27,108.28,108.21,108.22,13143.0,105.6182,105.6279,105.5597,105.5694,13143.0
2024-04-10 15:40:00,108.25,108.4,108.25,108.4,32274.0,105.5987,105.745,105.5987,105.745,32274.0
2024-04-10 15:45:00,108.4,108.47,108.37,108.42,41872.0,105.745,105.8133,105.7157,105.7645,41872.0
2024-04-10 15:50:00,108.42,108.44,108.35,108.44,58241.0,105.7645,105.784,105.6962,105.784,58241.0
2024-04-10 15:55:00,108.43,108.5,108.35,108.38,67175.0,105.7743,105.8426,105.6962,105.7255,67175.0
2024-04-11 09:30:00,108.7,108.79,108.62,108.7,14374.0,106.0377,106.1254,105.9596,106.0377,14374.0
2024-04-11 09:35:00,108.69,108.7,108.52,108.53,5443.0,106.0279,106.0377,105.8621,105.8718,5443.0
2024-04-11 09:40:00,108.52,108.6,108.44,108.47,15218.0,105.8621,105.9401,105.784,105.8133,15218.0
2024-04-11 09:45:00,108.48,108.53,108.45,108.5,22205.0,105.823,105.8718,105.7938,105.8426,22205.0
2024-04-11 09:50:00,108.5,108.56,108.46,108.51,7465.0,105.8426,105.9011,105.8035,105.8523,7465.0
2024-04-11 09:55:00,108.56,108.56,108.45,108.48,14447.0,105.9011,105.9011,105.7938,105.823,14447.0
2024-04-11 10:00:00,108.39,108.39,108.28,108.29,16816.0,105.7352,105.7352,105.6279,105.6377,16816.0
2024-04-11 10:05:00,108.3,108.3,108.1,108.15,10104.0,105.6474,105.6474,105.4523,105.5011,10104.0
2024-04-11 10:10:00,108.14,108.18,108.03,108.11,29165.0,105.4914,105.5304,105.3841,105.4621,29165.0
2024-04-11 10:15:00,108.09,108.1,107.91,107.98,10990.0,105.4426,105.4523,105.267,105.3353,10990.0
2024-04-11 10:20:00,107.92,108.04,107.92,108.01,4825.0,105.2768,105.3938,105.2768,105.3646,4825.0
2024-04-11 10:25:00,107.97,107.99,107.9,107.93,6008.0,105.3255,105.345,105.2572,105.2865,6008.0
2024-04-11 10:30:00,107.96,108.06,107.94,107.97,11509.0,105.3158,105.4133,105.2963,105.3255,11509.0
2024-04-11 10:35:00,107.98,108.08,107.95,108.08,25300.0,105.3353,105.4328,105.306,105.4328,25300.0
2024-04-11 10:40:00,108.06,108.12,108.05,108.07,5550.0,105.4133,105.4719,105.4036,105.4231,5550.0
2024-04-11 10:45:00,108.09,108.17,108.09,108.13,31568.0,105.4426,105.5206,105.4426,105.4816,31568.0
2024-04-11 10:50:00,108.1,108.15,108.06,108.08,5320.0,105.4523,105.5011,105.4133,105.4328,5320.0
2024-04-11 10:55:00,108.12,108.12,108.04,108.05,5187.0,105.4719,105.4719,105.3938,105.4036,5187.0
2024-04-11 11:00:00,108.06,108.2,108.04,108.18,6862.0,105.4133,105.5499,105.3938,105.5304,6862.0
2024-04-11 11:05:00,108.16,108.17,108.07,108.09,6093.0,105.5109,105.5206,105.4231,105.4426,6093.0
2024-04-11 11:10:00,108.07,108.16,108.07,108.13,2385.0,105.4231,105.5109,105.4231,105.4816,2385.0
2024-04-11 11:15:00,108.15,108.24,108.14,108.17,2200.0,105.5011,105.5889,105.4914,105.5206,2200.0
2024-04-11 11:20:00,108.18,108.25,108.17,108.2,5891.0,105.5304,105.5987,105.5206,105.5499,5891.0
2024-04-11 11:25:00,108.19,108.2,108.13,108.14,2169.0,105.5401,105.5499,105.4816,105.4914,2169.0
2024-04-11 11:30:00,108.14,108.2,108.11,108.17,25591.0,105.4914,105.5499,105.4621,105.5206,25591.0
2024-04-11 11:35:00,108.17,108.25,108.16,108.25,4802.0,105.5206,105.5987,105.5109,105.5987,4802.0
2024-04-11 11:40:00,108.28,108.34,108.24,108.25,4591.0,105.6279,105.6865,105.5889,105.5987,4591.0
2024-04-11 11:45:00,108.22,108.32,108.21,108.3,5540.0,105.5694,105.667,105.5597,105.6474,5540.0
2024-04-11 11:50:00,108.31,108.34,108.31,108.34,2232.0,105.6572,105.6865,105.6572,105.6865,2232.0
2024-04-11 11:55:00,108.34,108.51,108.34,108.51,13823.0,105.6865,105.8523,105.6865,105.8523,13823.0
2024-04-11 12:00:00,108.53,108.53,108.45,108.46,18721.0,105.8718,105.8718,105.7938,105.8035,18721.0
2024-04-11 12:05:00,108.46,108.47,108.44,108.46,2535.0,105.8035,105.8133,105.784,105.8035,2535.0
2024-04-11 12:10:00,108.44,108.47,108.42,108.47,2392.0,105.784,105.8133,105.7645,105.8133,2392.0
2024-04-11 12:15:00,108.47,108.48,108.43,108.48,2364.0,105.8133,105.823,105.7743,105.823,2364.0
2024-04-11 12:20:00,108.47,108.53,108.44,108.52,3316.0,105.8133,105.8718,105.784,105.8621,3316.0
2024-04-11 12:25:00,108.52,108.52,108.41,108.41,30072.0,105.8621,105.8621,105.7548,105.7548,30072.0
2024-04-11 12:30:00,108.41,108.45,108.39,108.45,1000.0,105.7548,105.7938,105.7352,105.7938,1000.0
2024-04-11 12:35:00,108.45,108.47,108.42,108.43,2817.0,105.7938,105.8133,105.7645,105.7743,2817.0
2024-04-11 12:40:00,108.43,108.47,108.43,108.45,815.0,105.7743,105.8133,105.7743,105.7938,815.0
2024-04-11 12:45:00,108.46,108.52,108.45,108.51,4044.0,105.8035,105.8621,105.7938,105.8523,4044.0
2024-04-11 12:50:00,108.54,108.54,108.52,108.52,7844.0,105.8816,105.8816,105.8621,105.8621,7844.0
2024-04-11 12:55:00,108.51,108.51,108.47,108.49,1400.0,105.8523,105.8523,105.8133,105.8328,1400.0
2024-04-11 13:00:00,108.5,108.68,108.43,108.66,21610.0,105.8426,106.0181,105.7743,105.9986,21610.0
2024-04-11 13:05:00,108.64,108.77,108.64,108.72,19094.0,105.9791,106.1059,105.9791,106.0572,19094.0
2024-04-11 13:10:00,108.75,108.82,108.74,108.82,3515.0,106.0864,106.1547,106.0767,106.1547,3515.0
2024-04-11 13:15:00,108.82,108.89,108.78,108.89,4757.0,106.1547,106.223,106.1157,106.223,4757.0
2024-04-11 13:20:00,108.88,108.94,108.84,108.88,29309.0,106.2132,106.2718,106.1742,106.2132,29309.0
2024-04-11 13:25:00,108.91,108.96,108.9,108.9,13133.0,106.2425,106.2913,106.2328,106.2328,13133.0
2024-04-11 13:30:00,108.89,108.93,108.89,108.91,5458.0,106.223,106.262,106.223,106.2425,5458.0
2024-04-11 13:35:00,108.89,108.91,108.86,108.86,3371.0,106.223,106.2425,106.1937,106.1937,3371.0
2024-04-11 13:40:00,108.83,108.92,108.8,108.92,3293.0,106.1645,106.2523,106.1352,106.2523,3293.0
2024-04-11 13:45:00,108.93,108.95,108.89,108.95,2263.0,106.262,106.2815,106.223,106.2815,2263.0
2024-04-11 13:50:00,108.95,108.97,108.91,108.96,5070.0,106.2815,106.301,106.2425,106.2913,5070.0
2024-04-11 13:55:00,108.96,109.0,108.95,108.96,3546.0,106.2913,106.3303,106.2815,106.2913,3546.0
2024-04-11 14:00:00,108.96,109.06,108.96,109.04,15920.0,106.2913,106.3888,106.2913,106.3693,15920.0
2024-04-11 14:05:00,109.06,109.22,109.05,109.18,10225.0,106.3888,106.5449,106.3791,106.5059,10225.0
2024-04-11 14:10:00,109.17,109.17,109.1,109.1,12334.0,106.4961,106.4961,106.4279,106.4279,12334.0
2024-04-11 14:15:00,109.12,109.16,109.11,109.12,33825.0,106.4474,106.4864,106.4376,106.4474,33825.0
2024-04-11 14:20:00,109.12,109.16,109.11,109.16,1500.0,106.4474,106.4864,106.4376,106.4864,1500.0
2024-04-11 14:25:00,109.18,109.21,109.16,109.18,2456.0,106.5059,106.5352,106.4864,106.5059,2456.0
2024-04-11 14:30:00,109.18,109.22,109.17,109.22,3616.0,106.5059,106.5449,106.4961,106.5449,3616.0
2024-04-11 14:35:00,109.21,109.24,109.2,109.23,2190.0,106.5352,106.5644,106.5254,106.5547,2190.0
2024-04-11 14:40:00,109.24,109.24,109.2,109.22,5892.0,106.5644,106.5644,106.5254,106.5449,5892.0
2024-04-11 14:45:00,109.22,109.23,109.13,109.13,6039.0,106.5449,106.5547,106.4571,106.4571,6039.0
2024-04-11 14:50:00,109.15,109.15,109.07,109.1,3655.0,106.4766,106.4766,106.3986,106.4279,3655.0
2024-04-11 14:55:00,109.1,109.13,109.09,109.09,8831.0,106.4279,106.4571,106.4181,106.4181,8831.0
2024-04-11 15:00:00,109.1,109.14,109.1,109.12,17512.0,106.4279,106.4669,106.4279,106.4474,17512.0
2024-04-11 15:05:00,109.12,109.19,109.12,109.15,27629.0,106.4474,106.5157,106.4474,106.4766,27629.0
2024-04-11 15:10:00,109.17,109.17,109.1,109.1,2820.0,106.4961,106.4961,106.4279,106.4279,2820.0
2024-04-11 15:15:00,109.1,109.13,109.07,109.09,55032.0,106.4279,106.4571,106.3986,106.4181,55032.0
2024-04-11 15:20:00,109.09,109.16,109.08,109.14,30392.0,106.4181,106.4864,106.4083,106.4669,30392.0
2024-04-11 15:25:00,109.14,109.17,109.11,109.15,29427.0,106.4669,106.4961,106.4376,106.4766,29427.0
2024-04-11 15:30:00,109.13,109.15,109.1,109.15,23628.0,106.4571,106.4766,106.4279,106.4766,23628.0
2024-04-11 15:35:00,109.15,109.15,109.13,109.15,29061.0,106.4766,106.4766,106.4571,106.4766,29061.0
2024-04-11 15:40:00,109.16,109.2,109.14,109.19,43890.0,106.4864,106.5254,106.4669,106.5157,43890.0
2024-04-11 15:45:00,109.18,109.22,109.13,109.14,42497.0,106.5059,106.5449,106.4571,106.4669,42497.0
2024-04-11 15:50:00,109.12,109.12,109.05,109.09,37773.0,106.4474,106.4474,106.3791,106.4181,37773.0
2024-04-11 15:55:00,109.11,109.11,109.01,109.03,26240.0,106.4376,106.4376,106.3401,106.3596,26240.0
2024-04-12 09:30:00,108.09,108.27,108.06,108.24,36888.0,105.4426,105.6182,105.4133,105.5889,36888.0
2024-04-12 09:35:00,108.25,108.29,108.21,108.28,14245.0,105.5987,105.6377,105.5597,105.6279,14245.0
2024-04-12 09:40:00,108.25,108.31,108.25,108.31,5571.0,105.5987,105.6572,105.5987,105.6572,5571.0
2024-04-12 09:45:00,108.29,108.41,108.27,108.31,21676.0,105.6377,105.7548,105.6182,105.6572,21676.0
2024-04-12 09:50:00,108.32,108.36,108.18,108.21,74494.0,105.667,105.706,105.5304,105.5597,74494.0
2024-04-12 09:55:00,108.21,108.28,108.16,108.28,26195.0,105.5597,105.6279,105.5109,105.6279,26195.0
2024-04-12 10:00:00,108.28,108.28,108.06,108.1,42717.0,105.6279,105.6279,105.4133,105.4523,42717.0
2024-04-12 10:05:00,108.1,108.14,107.94,107.98,41722.0,105.4523,105.4914,105.2963,105.3353,41722.0
2024-04-12 10:10:00,107.98,108.05,107.94,108.04,17673.0,105.3353,105.4036,105.2963,105.3938,17673.0
2024-04-12 10:15:00,108.01,108.08,107.9,108.05,39076.0,105.3646,105.4328,105.2572,105.4036,39076.0
2024-04-12 10:20:00,108.06,108.1,108.04,108.06,7214.0,105.4133,105.4523,105.3938,105.4133,7214.0
2024-04-12 10:25:00,108.07,108.07,107.95,107.97,24835.0,105.4231,105.4231,105.306,105.3255,24835.0
2024-04-12 10:30:00,107.96,108.03,107.91,107.91,22980.0,105.3158,105.3841,105.267,105.267,22980.0
2024-04-12 10:35:00,107.92,107.94,107.77,107.82,83273.0,105.2768,105.2963,105.1304,105.1792,83273.0
2024-04-12 10:40:00,107.82,107.84,107.72,107.79,56434.0,105.1792,105.1987,105.0817,105.1499,56434.0
2024-04-12 10:45:00,107.78,107.81,107.71,107.71,15953.0,105.1402,105.1695,105.0719,105.0719,15953.0
2024-04-12 10:50:00,107.71,107.74,107.64,107.73,21858.0,105.0719,105.1012,105.0036,105.0914,21858.0
2024-04-12 10:55:00,107.74,107.77,107.65,107.66,10922.0,105.1012,105.1304,105.0134,105.0231,10922.0
2024-04-12 11:00:00,107.65,107.8,107.65,107.8,45848.0,105.0134,105.1597,105.0134,105.1597,45848.0
2024-04-12 11:05:00,107.79,107.79,107.7,107.71,12020.0,105.1499,105.1499,105.0621,105.0719,12020.0
2024-04-12 11:10:00,107.71,107.77,107.69,107.71,6981.0,105.0719,105.1304,105.0524,105.0719,6981.0
2024-04-12 11:15:00,107.71,107.84,107.69,107.82,7567.0,105.0719,105.1987,105.0524,105.1792,7567.0
2024-04-12 11:20:00,107.82,107.85,107.77,107.79,6265.0,105.1792,105.2085,105.1304,105.1499,6265.0
2024-04-12 11:25:00,107.77,107.88,107.77,107.88,15164.0,105.1304,105.2377,105.1304,105.2377,15164.0
2024-04-12 11:30:00,107.88,107.93,107.87,107.93,10225.0,105.2377,105.2865,105.228,105.2865,10225.0
2024-04-12 11:35:00,107.94,108.0,107.9,107.9,10610.0,105.2963,105.3548,105.2572,105.2572,10610.0
2024-04-12 11:40:00,107.91,107.93,107.86,107.93,28592.0,105.267,105.2865,105.2182,105.2865,28592.0
2024-04-12 11:45:00,107.92,108.0,107.91,107.99,17131.0,105.2768,105.3548,105.267,105.345,17131.0
2024-04-12 11:50:00,107.99,107.99,107.88,107.92,9747.0,105.345,105.345,105.2377,105.2768,9747.0
2024-04-12 11:55:00,107.92,107.94,107.89,107.9,2728.0,105.2768,105.2963,105.2475,105.2572,2728.0
2024-04-12 12:00:00,107.9,107.9,107.82,107.83,31442.0,105.2572,105.2572,105.1792,105.189,31442.0
2024-04-12 12:05:00,107.84,107.91,107.84,107.85,5524.0,105.1987,105.267,105.1987,105.2085,5524.0
2024-04-12 12:10:00,107.85,107.85,107.74,107.75,8799.0,105.2085,105.2085,105.1012,105.1109,8799.0
2024-04-12 12:15:00,107.75,107.78,107.62,107.62,13310.0,105.1109,105.1402,104.9841,104.9841,13310.0
2024-04-12 12:20:00,107.61,107.71,107.61,107.7,9398.0,104.9743,105.0719,104.9743,105.0621,9398.0
2024-04-12 12:25:00,107.71,107.73,107.6,107.6,6600.0,105.0719,105.0914,104.9646,104.9646,6600.0
2024-04-12 12:30:00,107.61,107.63,107.52,107.57,10196.0,104.9743,104.9939,104.8866,104.9353,10196.0
2024-04-12 12:35:00,107.57,107.58,107.38,107.44,11586.0,104.9353,104.9451,104.75,104.8085,11586.0
2024-04-12 12:40:00,107.44,107.46,107.39,107.4,27994.0,104.8085,104.828,104.7597,104.7695,27994.0
2024-04-12 12:45:00,107.4,107.44,107.36,107.36,6371.0,104.7695,104.8085,104.7305,104.7305,6371.0
2024-04-12 12:50:00,107.37,107.47,107.37,107.42,14635.0,104.7402,104.8378,104.7402,104.789,14635.0
2024-04-12 12:55:00,107.43,107.45,107.38,107.38,6616.0,104.7988,104.8183,104.75,104.75,6616.0
2024-04-12 13:00:00,107.39,107.42,107.32,107.35,6411.0,104.7597,104.789,104.6915,104.7207,6411.0
2024-04-12 13:05:00,107.37,107.4,107.28,107.31,8569.0,104.7402,104.7695,104.6524,104.6817,8569.0
2024-04-12 13:10:00,107.32,107.38,107.32,107.36,44268.0,104.6915,104.75,104.6915,104.7305,44268.0
2024-04-12 13:15:00,107.36,107.45,107.34,107.34,43963.0,104.7305,104.8183,104.711,104.711,43963.0
2024-04-12 13:20:00,107.33,107.33,107.21,107.22,29342.0,104.7012,104.7012,104.5841,104.5939,29342.0
2024-04-12 13:25:00,107.22,107.26,107.18,107.2,7370.0,104.5939,104.6329,104.5549,104.5744,7370.0
2024-04-12 13:30:00,107.2,107.2,107.13,107.15,23732.0,104.5744,104.5744,104.5061,104.5256,23732.0
2024-04-12 13:35:00,107.16,107.18,107.13,107.18,7179.0,104.5354,104.5549,104.5061,104.5549,7179.0
2024-04-12 13:40:00,107.19,107.33,107.19,107.3,21059.0,104.5646,104.7012,104.5646,104.6719,21059.0
2024-04-12 13:45:00,107.3,107.45,107.3,107.41,8443.0,104.6719,104.8183,104.6719,104.7792,8443.0
2024-04-12 13:50:00,107.44,107.47,107.35,107.35,9498.0,104.8085,104.8378,104.7207,104.7207,9498.0
2024-04-12 13:55:00,107.36,107.42,107.34,107.36,11221.0,104.7305,104.789,104.711,104.7305,11221.0
2024-04-12 14:00:00,107.34,107.34,107.25,107.31,9454.0,104.711,104.711,104.6232,104.6817,9454.0
2024-04-12 14:05:00,107.32,107.5,107.32,107.48,37724.0,104.6915,104.867,104.6915,104.8475,37724.0
2024-04-12 14:10:00,107.45,107.49,107.39,107.41,6943.0,104.8183,104.8573,104.7597,104.7792,6943.0
2024-04-12 14:15:00,107.39,107.46,107.39,107.4,6881.0,104.7597,104.828,104.7597,104.7695,6881.0
2024-04-12 14:20:00,107.4,107.43,107.32,107.32,8263.0,104.7695,104.7988,104.6915,104.6915,8263.0
2024-04-12 14:25:00,107.32,107.34,107.28,107.34,12288.0,104.6915,104.711,104.6524,104.711,12288.0
2024-04-12 14:30:00,107.32,107.32,107.21,107.26,19847.0,104.6915,104.6915,104.5841,104.6329,19847.0
2024-04-12 14:35:00,107.25,107.27,107.16,107.16,9154.0,104.6232,104.6427,104.5354,104.5354,9154.0
2024-04-12 14:40:00,107.16,107.26,107.13,107.19,14050.0,104.5354,104.6329,104.5061,104.5646,14050.0
2024-04-12 14:45:00,107.2,107.22,107.15,107.15,22633.0,104.5744,104.5939,104.5256,104.5256,22633.0
2024-04-12 14:50:00,107.15,107.25,107.15,107.22,12164.0,104.5256,104.6232,104.5256,104.5939,12164.0
2024-04-12 14:55:00,107.22,107.24,107.12,107.13,19990.0,104.5939,104.6134,104.4964,104.5061,19990.0
2024-04-12 15:00:00,107.12,107.15,107.06,107.15,12765.0,104.4964,104.5256,104.4378,104.5256,12765.0
2024-04-12 15:05:00,107.15,107.18,107.08,107.12,26546.0,104.5256,104.5549,104.4573,104.4964,26546.0
2024-04-12 15:10:00,107.13,107.16,107.08,107.08,9115.0,104.5061,104.5354,104.4573,104.4573,9115.0
2024-04-12 15:15:00,107.07,107.14,107.03,107.12,41463.0,104.4476,104.5159,104.4086,104.4964,41463.0
2024-04-12 15:20:00,107.13,107.19,107.11,107.16,15891.0,104.5061,104.5646,104.4866,104.5354,15891.0
2024-04-12 15:25:00,107.17,107.2,107.1,107.1,14419.0,104.5451,104.5744,104.4768,104.4768,14419.0
2024-04-12 15:30:00,107.11,107.22,107.1,107.18,13964.0,104.4866,104.5939,104.4768,104.5549,13964.0
2024-04-12 15:35:00,107.18,107.18,107.08,107.08,27801.0,104.5549,104.5549,104.4573,104.4573,27801.0
2024-04-12 15:40:00,107.08,107.29,107.08,107.28,30119.0,104.4573,104.6622,104.4573,104.6524,30119.0
2024-04-12 15:45:00,107.29,107.35,107.26,107.31,27182.0,104.6622,104.7207,104.6329,104.6817,27182.0
2024-04-12 15:50:00,107.32,107.34,107.19,107.24,63175.0,104.6915,104.711,104.5646,104.6134,63175.0
2024-04-12 15:55:00,107.24,107.33,107.22,107.32,50915.0,104.6134,104.7012,104.5939,104.6915,50915.0
2024-04-15 09:30:00,108.26,108.29,108.13,108.13,17322.0,105.6084,105.6377,105.4816,105.4816,17322.0
2024-04-15 09:35:00,108.13,108.2,108.11,108.19,9350.0,105.4816,105.5499,105.4621,105.5401,9350.0
2024-04-15 09:40:00,108.2,108.28,108.2,108.23,30838.0,105.5499,105.6279,105.5499,105.5792,30838.0
2024-04-15 09:45:00,108.23,108.24,108.13,108.18,42177.0,105.5792,105.5889,105.4816,105.5304,42177.0
2024-04-15 09:50:00,108.19,108.23,108.18,108.2,9485.0,105.5401,105.5792,105.5304,105.5499,9485.0
2024-04-15 09:55:00,108.2,108.21,108.13,108.19,13312.0,105.5499,105.5597,105.4816,105.5401,13312.0
2024-04-15 10:00:00,108.18,108.19,108.08,108.08,12482.0,105.5304,105.5401,105.4328,105.4328,12482.0
2024-04-15 10:05:00,108.07,108.09,107.8,107.8,23055.0,105.4231,105.4426,105.1597,105.1597,23055.0
2024-04-15 10:10:00,107.79,107.8,107.6,107.7,22792.0,105.1499,105.1597,104.9646,105.0621,22792.0
2024-04-15 10:15:00,107.7,107.88,107.7,107.83,19380.0,105.0621,105.2377,105.0621,105.189,19380.0
2024-04-15 10:20:00,107.83,107.84,107.68,107.73,14723.0,105.189,105.1987,105.0426,105.0914,14723.0
2024-04-15 10:25:00,107.72,107.74,107.63,107.68,40064.0,105.0817,105.1012,104.9939,105.0426,40064.0
2024-04-15 10:30:00,107.69,107.78,107.66,107.67,14127.0,105.0524,105.1402,105.0231,105.0329,14127.0
2024-04-15 10:35:00,107.69,107.76,107.54,107.55,22377.0,105.0524,105.1207,104.9061,104.9158,22377.0
2024-04-15 10:40:00,107.56,107.67,107.56,107.62,59842.0,104.9256,105.0329,104.9256,104.9841,59842.0
2024-04-15 10:45:00,107.63,107.65,107.51,107.64,37723.0,104.9939,105.0134,104.8768,105.0036,37723.0
2024-04-15 10:50:00,107.63,107.64,107.47,107.48,9283.0,104.9939,105.0036,104.8378,104.8475,9283.0
2024-04-15 10:55:00,107.48,107.54,107.42,107.42,20415.0,104.8475,104.9061,104.789,104.789,20415.0
2024-04-15 11:00:00,107.43,107.45,107.38,107.43,28888.0,104.7988,104.8183,104.75,104.7988,28888.0
2024-04-15 11:05:00,107.43,107.45,107.39,107.4,35149.0,104.7988,104.8183,104.7597,104.7695,35149.0
2024-04-15 11:10:00,107.41,107.48,107.4,107.45,28805.0,104.7792,104.8475,104.7695,104.8183,28805.0
2024-04-15 11:15:00,107.45,107.45,107.39,107.42,55132.0,104.8183,104.8183,104.7597,104.789,55132.0
2024-04-15 11:20:00,107.42,107.42,107.36,107.4,27380.0,104.789,104.789,104.7305,104.7695,27380.0
2024-04-15 11:25:00,107.39,107.51,107.39,107.51,21476.0,104.7597,104.8768,104.7597,104.8768,21476.0
2024-04-15 11:30:00,107.52,107.61,107.51,107.59,32403.0,104.8866,104.9743,104.8768,104.9548,32403.0
2024-04-15 11:35:00,107.6,107.65,107.55,107.59,64002.0,104.9646,105.0134,104.9158,104.9548,64002.0
2024-04-15 11:40:00,107.59,107.63,107.51,107.54,26004.0,104.9548,104.9939,104.8768,104.9061,26004.0
2024-04-15 11:45:00,107.54,107.61,107.53,107.54,30086.0,104.9061,104.9743,104.8963,104.9061,30086.0
2024-04-15 11:50:00,107.54,107.71,107.54,107.7,20367.0,104.9061,105.0719,104.9061,105.0621,20367.0
2024-04-15 11:55:00,107.7,107.72,107.65,107.67,41818.0,105.0621,105.0817,105.0134,105.0329,41818.0
2024-04-15 12:00:00,107.66,107.73,107.65,107.73,26685.0,105.0231,105.0914,105.0134,105.0914,26685.0
2024-04-15 12:05:00,107.73,107.73,107.64,107.7,37882.0,105.0914,105.0914,105.0036,105.0621,37882.0
2024-04-15 12:10:00,107.7,107.71,107.65,107.67,39506.0,105.0621,105.0719,105.0134,105.0329,39506.0
2024-04-15 12:15:00,107.68,107.68,107.54,107.55,25450.0,105.0426,105.0426,104.9061,104.9158,25450.0
2024-04-15 12:20:00,107.55,107.59,107.35,107.36,31139.0,104.9158,104.9548,104.7207,104.7305,31139.0
2024-04-15 12:25:00,107.35,107.39,107.3,107.34,53151.0,104.7207,104.7597,104.6719,104.711,53151.0
2024-04-15 12:30:00,107.32,107.32,107.22,107.27,28584.0,104.6915,104.6915,104.5939,104.6427,28584.0
2024-04-15 12:35:00,107.27,107.29,107.18,107.2,23622.0,104.6427,104.6622,104.5549,104.5744,23622.0
2024-04-15 12:40:00,107.23,107.28,107.14,107.18,32235.0,104.6037,104.6524,104.5159,104.5549,32235.0
2024-04-15 12:45:00,107.17,107.23,107.15,107.18,25727.0,104.5451,104.6037,104.5256,104.5549,25727.0
2024-04-15 12:50:00,107.2,107.24,107.16,107.2,27581.0,104.5744,104.6134,104.5354,104.5744,27581.0
2024-04-15 12:55:00,107.21,107.27,107.19,107.25,20394.0,104.5841,104.6427,104.5646,104.6232,20394.0
2024-04-15 13:00:00,107.24,107.26,107.15,107.23,39084.0,104.6134,104.6329,104.5256,104.6037,39084.0
2024-04-15 13:05:00,107.22,107.32,107.22,107.3,37695.0,104.5939,104.6915,104.5939,104.6719,37695.0
2024-04-15 13:10:00,107.29,107.3,107.16,107.16,32705.0,104.6622,104.6719,104.5354,104.5354,32705.0
2024-04-15 13:15:00,107.16,107.17,106.98,106.98,41120.0,104.5354,104.5451,104.3598,104.3598,41120.0
2024-04-15 13:20:00,106.98,106.98,106.83,106.84,65022.0,104.3598,104.3598,104.2135,104.2232,65022.0
2024-04-15 13:25:00,106.86,106.86,106.61,106.61,43741.0,104.2427,104.2427,103.9988,103.9988,43741.0
2024-04-15 13:30:00,106.6,106.6,106.43,106.53,49556.0,103.9891,103.9891,103.8233,103.9208,49556.0
2024-04-15 13:35:00,106.56,106.63,106.46,106.47,31011.0,103.9501,104.0184,103.8525,103.8623,31011.0
2024-04-15 13:40:00,106.47,106.61,106.4,106.47,47733.0,103.8623,103.9988,103.794,103.8623,47733.0
2024-04-15 13:45:00,106.49,106.52,106.36,106.38,39434.0,103.8818,103.911,103.755,103.7745,39434.0
2024-04-15 13:50:00,106.37,106.5,106.31,106.48,24094.0,103.7647,103.8915,103.7062,103.872,24094.0
2024-04-15 13:55:00,106.47,106.6,106.44,106.58,42548.0,103.8623,103.9891,103.833,103.9696,42548.0
2024-04-15 14:00:00,106.54,106.55,106.42,106.49,32570.0,103.9306,103.9403,103.8135,103.8818,32570.0
2024-04-15 14:05:00,106.48,106.52,106.4,106.44,16392.0,103.872,103.911,103.794,103.833,16392.0
2024-04-15 14:10:00,106.41,106.41,106.3,106.34,30519.0,103.8037,103.8037,103.6964,103.7355,30519.0
2024-04-15 14:15:00,106.35,106.42,106.31,106.4,53419.0,103.7452,103.8135,103.7062,103.794,53419.0
2024-04-15 14:20:00,106.41,106.45,106.29,106.31,6841.0,103.8037,103.8428,103.6867,103.7062,6841.0
2024-04-15 14:25:00,106.33,106.44,106.32,106.35,6556.0,103.7257,103.833,103.7159,103.7452,6556.0
2024-04-15 14:30:00,106.32,106.51,106.32,106.5,36291.0,103.7159,103.9013,103.7159,103.8915,36291.0
2024-04-15 14:35:00,106.51,106.58,106.44,106.46,15892.0,103.9013,103.9696,103.833,103.8525,15892.0
2024-04-15 14:40:00,106.47,106.53,106.41,106.43,5544.0,103.8623,103.9208,103.8037,103.8233,5544.0
2024-04-15 14:45:00,106.43,106.44,106.32,106.32,8434.0,103.8233,103.833,103.7159,103.7159,8434.0
2024-04-15 14:50:00,106.34,106.34,106.23,106.24,6689.0,103.7355,103.7355,103.6281,103.6379,6689.0
2024-04-15 14:55:00,106.24,106.41,106.24,106.37,9491.0,103.6379,103.8037,103.6379,103.7647,9491.0
2024-04-15 15:00:00,106.33,106.38,106.23,106.23,22275.0,103.7257,103.7745,103.6281,103.6281,22275.0
2024-04-15 15:05:00,106.23,106.28,106.19,106.28,58676.0,103.6281,103.6769,103.5891,103.6769,58676.0
2024-04-15 15:10:00,106.29,106.31,106.23,106.23,9603.0,103.6867,103.7062,103.6281,103.6281,9603.0
2024-04-15 15:15:00,106.23,106.26,106.08,106.09,17490.0,103.6281,103.6574,103.4818,103.4916,17490.0
2024-04-15 15:20:00,106.11,106.32,106.09,106.26,40633.0,103.5111,103.7159,103.4916,103.6574,40633.0
2024-04-15 15:25:00,106.27,106.3,106.18,106.2,16969.0,103.6672,103.6964,103.5794,103.5989,16969.0
2024-04-15 15:30:00,106.2,106.37,106.19,106.29,46173.0,103.5989,103.7647,103.5891,103.6867,46173.0
2024-04-15 15:35:00,106.3,106.34,106.25,106.33,28301.0,103.6964,103.7355,103.6477,103.7257,28301.0
2024-04-15 15:40:00,106.33,106.33,106.2,106.21,33983.0,103.7257,103.7257,103.5989,103.6086,33983.0
2024-04-15 15:45:00,106.21,106.36,106.19,106.36,86035.0,103.6086,103.755,103.5891,103.755,86035.0
2024-04-15 15:50:00,106.35,106.35,106.27,106.33,72935.0,103.7452,103.7452,103.6672,103.7257,72935.0
2024-04-15 15:55:00,106.33,106.38,106.27,106.28,46936.0,103.7257,103.7745,103.6672,103.6769,46936.0
2024-04-16 09:30:00,105.91,106.0,105.89,105.95,50848.0,103.316,103.4038,103.2965,103.355,50848.0
2024-04-16 09:35:00,105.94,105.94,105.7,105.76,43663.0,103.3453,103.3453,103.1111,103.1697,43663.0
2024-04-16 09:40:00,105.74,105.77,105.63,105.69,14271.0,103.1501,103.1794,103.0428,103.1014,14271.0
2024-04-16 09:45:00,105.72,105.75,105.53,105.59,3241.0,103.1306,103.1599,102.9453,103.0038,3241.0
2024-04-16 09:50:00,105.61,105.7,105.61,105.69,22962.0,103.0233,103.1111,103.0233,103.1014,22962.0
2024-04-16 09:55:00,105.67,105.87,105.67,105.8,21316.0,103.0819,103.277,103.0819,103.2087,21316.0
2024-04-16 10:00:00,105.79,105.79,105.69,105.75,20298.0,103.1989,103.1989,103.1014,103.1599,20298.0
2024-04-16 10:05:00,105.76,105.85,105.67,105.84,69224.0,103.1697,103.2575,103.0819,103.2477,69224.0
2024-04-16 10:10:00,105.83,105.9,105.77,105.9,44225.0,103.2379,103.3062,103.1794,103.3062,44225.0
2024-04-16 10:15:00,105.89,105.98,105.85,105.88,40859.0,103.2965,103.3843,103.2575,103.2867,40859.0
2024-04-16 10:20:00,105.89,105.95,105.75,105.76,10789.0,103.2965,103.355,103.1599,103.1697,10789.0
2024-04-16 10:25:00,105.75,105.78,105.59,105.59,9791.0,103.1599,103.1892,103.0038,103.0038,9791.0
2024-04-16 10:30:00,105.59,105.67,105.54,105.61,21285.0,103.0038,103.0819,102.955,103.0233,21285.0
2024-04-16 10:35:00,105.6,105.63,105.48,105.57,33796.0,103.0136,103.0428,102.8965,102.9843,33796.0
2024-04-16 10:40:00,105.57,105.66,105.55,105.66,11165.0,102.9843,103.0721,102.9648,103.0721,11165.0
2024-04-16 10:45:00,105.67,105.73,105.63,105.66,12255.0,103.0819,103.1404,103.0428,103.0721,12255.0
2024-04-16 10:50:00,105.67,105.68,105.56,105.63,19054.0,103.0819,103.0916,102.9746,103.0428,19054.0
2024-04-16 10:55:00,105.65,105.66,105.58,105.6,18068.0,103.0624,103.0721,102.9941,103.0136,18068.0
2024-04-16 11:00:00,105.61,105.73,105.57,105.7,26510.0,103.0233,103.1404,102.9843,103.1111,26510.0
2024-04-16 11:05:00,105.7,105.77,105.68,105.74,12615.0,103.1111,103.1794,103.0916,103.1501,12615.0
2024-04-16 11:10:00,105.74,105.77,105.68,105.71,14824.0,103.1501,103.1794,103.0916,103.1209,14824.0
2024-04-16 11:15:00,105.69,105.81,105.69,105.74,8961.0,103.1014,103.2184,103.1014,103.1501,8961.0
2024-04-16 11:20:00,105.71,105.8,105.68,105.79,6725.0,103.1209,103.2087,103.0916,103.1989,6725.0
2024-04-16 11:25:00,105.79,105.83,105.77,105.79,6329.0,103.1989,103.2379,103.1794,103.1989,6329.0
2024-04-16 11:30:00,105.8,105.8,105.71,105.79,5679.0,103.2087,103.2087,103.1209,103.1989,5679.0
2024-04-16 11:35:00,105.8,105.81,105.74,105.74,5609.0,103.2087,103.2184,103.1501,103.1501,5609.0
2024-04-16 11:40:00,105.75,105.86,105.75,105.83,4634.0,103.1599,103.2672,103.1599,103.2379,4634.0
2024-04-16 11:45:00,105.83,105.9,105.77,105.83,8339.0,103.2379,103.3062,103.1794,103.2379,8339.0
2024-04-16 11:50:00,105.85,106.03,105.85,106.03,16393.0,103.2575,103.433,103.2575,103.433,16393.0
2024-04-16 11:55:00,106.03,106.04,105.85,105.85,18618.0,103.433,103.4428,103.2575,103.2575,18618.0
2024-04-16 12:00:00,105.84,105.84,105.69,105.75,23469.0,103.2477,103.2477,103.1014,103.1599,23469.0
2024-04-16 12:05:00,105.74,105.88,105.72,105.88,71046.0,103.1501,103.2867,103.1306,103.2867,71046.0
2024-04-16 12:10:00,105.88,105.91,105.82,105.88,12910.0,103.2867,103.316,103.2282,103.2867,12910.0
2024-04-16 12:15:00,105.88,105.91,105.87,105.9,3609.0,103.2867,103.316,103.277,103.3062,3609.0
2024-04-16 12:20:00,105.89,105.92,105.85,105.89,37341.0,103.2965,103.3257,103.2575,103.2965,37341.0
2024-04-16 12:25:00,105.89,105.95,105.86,105.86,15704.0,103.2965,103.355,103.2672,103.2672,15704.0
2024-04-16 12:30:00,105.86,105.93,105.86,105.87,2431.0,103.2672,103.3355,103.2672,103.277,2431.0
2024-04-16 12:35:00,105.83,105.88,105.82,105.84,11978.0,103.2379,103.2867,103.2282,103.2477,11978.0
2024-04-16 12:40:00,105.85,105.9,105.8,105.82,7443.0,103.2575,103.3062,103.2087,103.2282,7443.0
2024-04-16 12:45:00,105.82,105.95,105.82,105.95,7506.0,103.2282,103.355,103.2282,103.355,7506.0
2024-04-16 12:50:00,105.96,105.99,105.9,105.9,8618.0,103.3648,103.394,103.3062,103.3062,8618.0
2024-04-16 12:55:00,105.92,105.94,105.85,105.92,3272.0,103.3257,103.3453,103.2575,103.3257,3272.0
2024-04-16 13:00:00,105.92,105.93,105.79,105.79,8426.0,103.3257,103.3355,103.1989,103.1989,8426.0
2024-04-16 13:05:00,105.78,105.95,105.78,105.94,6509.0,103.1892,103.355,103.1892,103.3453,6509.0
2024-04-16 13:10:00,105.91,105.95,105.83,105.92,18957.0,103.316,103.355,103.2379,103.3257,18957.0
2024-04-16 13:15:00,105.92,105.97,105.88,105.94,10870.0,103.3257,103.3745,103.2867,103.3453,10870.0
2024-04-16 13:20:00,105.93,105.97,105.89,105.95,52101.0,103.3355,103.3745,103.2965,103.355,52101.0
2024-04-16 13:25:00,105.94,105.98,105.8,105.83,16118.0,103.3453,103.3843,103.2087,103.2379,16118.0
2024-04-16 13:30:00,105.83,105.86,105.42,105.67,83968.0,103.2379,103.2672,102.838,103.0819,83968.0
2024-04-16 13:35:00,105.68,105.91,105.68,105.76,41145.0,103.0916,103.316,103.0916,103.1697,41145.0
2024-04-16 13:40:00,105.8,105.97,105.8,105.83,29772.0,103.2087,103.3745,103.2087,103.2379,29772.0
2024-04-16 13:45:00,105.84,105.91,105.7,105.7,24629.0,103.2477,103.316,103.1111,103.1111,24629.0
2024-04-16 13:50:00,105.68,105.82,105.55,105.77,36574.0,103.0916,103.2282,102.9648,103.1794,36574.0
2024-04-16 13:55:00,105.75,105.82,105.71,105.79,10413.0,103.1599,103.2282,103.1209,103.1989,10413.0
2024-04-16 14:00:00,105.78,105.85,105.71,105.85,8472.0,103.1892,103.2575,103.1209,103.2575,8472.0
2024-04-16 14:05:00,105.84,106.26,105.84,106.26,23866.0,103.2477,103.6574,103.2477,103.6574,23866.0
2024-04-16 14:10:00,106.25,106.29,105.95,105.96,16012.0,103.6477,103.6867,103.355,103.3648,16012.0
2024-04-16 14:15:00,105.96,105.98,105.73,105.74,35997.0,103.3648,103.3843,103.1404,103.1501,35997.0
2024-04-16 14:20:00,105.76,105.78,105.55,105.66,23194.0,103.1697,103.1892,102.9648,103.0721,23194.0
2024-04-16 14:25:00,105.65,105.81,105.6,105.65,107634.0,103.0624,103.2184,103.0136,103.0624,107634.0
2024-04-16 14:30:00,105.67,105.88,105.65,105.86,59908.0,103.0819,103.2867,103.0624,103.2672,59908.0
2024-04-16 14:35:00,105.89,105.91,105.78,105.85,19009.0,103.2965,103.316,103.1892,103.2575,19009.0
2024-04-16 14:40:00,105.85,105.93,105.82,105.88,23002.0,103.2575,103.3355,103.2282,103.2867,23002.0
2024-04-16 14:45:00,105.87,105.96,105.83,105.88,6125.0,103.277,103.3648,103.2379,103.2867,6125.0
2024-04-16 14:50:00,105.89,106.11,105.89,106.07,19921.0,103.2965,103.5111,103.2965,103.4721,19921.0
2024-04-16 14:55:00,106.03,106.13,106.02,106.13,12270.0,103.433,103.5306,103.4233,103.5306,12270.0
2024-04-16 15:00:00,106.14,106.14,106.0,106.05,20659.0,103.5404,103.5404,103.4038,103.4526,20659.0
2024-04-16 15:05:00,106.02,106.08,105.98,106.05,14721.0,103.4233,103.4818,103.3843,103.4526,14721.0
2024-04-16 15:10:00,106.04,106.07,106.01,106.03,21841.0,103.4428,103.4721,103.4135,103.433,21841.0
2024-04-16 15:15:00,106.02,106.05,105.94,106.05,35317.0,103.4233,103.4526,103.3453,103.4526,35317.0
2024-04-16 15:20:00,106.06,106.11,106.0,106.09,23271.0,103.4623,103.5111,103.4038,103.4916,23271.0
2024-04-16 15:25:00,106.08,106.13,106.06,106.1,9590.0,103.4818,103.5306,103.4623,103.5013,9590.0
2024-04-16 15:30:00,106.09,106.09,105.78,105.78,28866.0,103.4916,103.4916,103.1892,103.1892,28866.0
2024-04-16 15:35:00,105.77,105.94,105.72,105.91,40617.0,103.1794,103.3453,103.1306,103.316,40617.0
2024-04-16 15:40:00,105.91,105.91,105.82,105.9,49813.0,103.316,103.316,103.2282,103.3062,49813.0
2024-04-16 15:45:00,105.9,105.97,105.85,105.94,35643.0,103.3062,103.3745,103.2575,103.3453,35643.0
2024-04-16 15:50:00,105.93,105.96,105.88,105.92,94300.0,103.3355,103.3648,103.2867,103.3257,94300.0
2024-04-16 15:55:00,105.92,105.95,105.69,105.73,67046.0,103.3257,103.355,103.1014,103.1404,67046.0
2024-04-17 09:30:00,106.28,106.28,106.17,106.17,35583.0,103.6769,103.6769,103.5696,103.5696,35583.0
2024-04-17 09:35:00,106.17,106.24,106.11,106.19,12681.0,103.5696,103.6379,103.5111,103.5891,12681.0
2024-04-17 09:40:00,106.18,106.25,106.11,106.24,25385.0,103.5794,103.6477,103.5111,103.6379,25385.0
2024-04-17 09:45:00,106.26,106.31,106.17,106.17,11190.0,103.6574,103.7062,103.5696,103.5696,11190.0
2024-04-17 09:50:00,106.2,106.22,106.1,106.12,16429.0,103.5989,103.6184,103.5013,103.5208,16429.0
2024-04-17 09:55:00,106.15,106.18,106.06,106.12,14354.0,103.5501,103.5794,103.4623,103.5208,14354.0
2024-04-17 10:00:00,106.11,106.11,105.87,105.9,43568.0,103.5111,103.5111,103.277,103.3062,43568.0
2024-04-17 10:05:00,105.9,106.01,105.9,105.97,5299.0,103.3062,103.4135,103.3062,103.3745,5299.0
2024-04-17 10:10:00,105.99,105.99,105.81,105.85,36431.0,103.394,103.394,103.2184,103.2575,36431.0
2024-04-17 10:15:00,105.85,105.86,105.79,105.83,26971.0,103.2575,103.2672,103.1989,103.2379,26971.0
2024-04-17 10:20:00,105.83,105.83,105.7,105.8,24611.0,103.2379,103.2379,103.1111,103.2087,24611.0
2024-04-17 10:25:00,105.82,105.95,105.82,105.9,30568.0,103.2282,103.355,103.2282,103.3062,30568.0
2024-04-17 10:30:00,105.9,105.91,105.81,105.82,32564.0,103.3062,103.316,103.2184,103.2282,32564.0
2024-04-17 10:35:00,105.8,105.85,105.74,105.79,8132.0,103.2087,103.2575,103.1501,103.1989,8132.0
2024-04-17 10:40:00,105.79,105.81,105.74,105.77,8765.0,103.1989,103.2184,103.1501,103.1794,8765.0
2024-04-17 10:45:00,105.79,105.88,105.76,105.86,5618.0,103.1989,103.2867,103.1697,103.2672,5618.0
2024-04-17 10:50:00,105.83,105.83,105.49,105.53,29122.0,103.2379,103.2379,102.9063,102.9453,29122.0
2024-04-17 10:55:00,105.56,105.63,105.55,105.63,10249.0,102.9746,103.0428,102.9648,103.0428,10249.0
2024-04-17 11:00:00,105.62,105.83,105.62,105.83,24130.0,103.0331,103.2379,103.0331,103.2379,24130.0
2024-04-17 11:05:00,105.81,105.81,105.63,105.68,23864.0,103.2184,103.2184,103.0428,103.0916,23864.0
2024-04-17 11:10:00,105.7,105.72,105.63,105.65,15101.0,103.1111,103.1306,103.0428,103.0624,15101.0
2024-04-17 11:15:00,105.66,105.7,105.59,105.59,10628.0,103.0721,103.1111,103.0038,103.0038,10628.0
2024-04-17 11:20:00,105.6,105.65,105.55,105.61,18486.0,103.0136,103.0624,102.9648,103.0233,18486.0
2024-04-17 11:25:00,105.61,105.65,105.53,105.53,8374.0,103.0233,103.0624,102.9453,102.9453,8374.0
2024-04-17 11:30:00,105.51,105.52,105.32,105.35,22531.0,102.9258,102.9355,102.7404,102.7697,22531.0
2024-04-17 11:35:00,105.35,105.44,105.35,105.42,15865.0,102.7697,102.8575,102.7697,102.838,15865.0
2024-04-17 11:40:00,105.43,105.52,105.42,105.47,25516.0,102.8477,102.9355,102.838,102.8868,25516.0
2024-04-17 11:45:00,105.47,105.47,105.39,105.42,5533.0,102.8868,102.8868,102.8087,102.838,5533.0
2024-04-17 11:50:00,105.44,105.49,105.41,105.49,6300.0,102.8575,102.9063,102.8282,102.9063,6300.0
2024-04-17 11:55:00,105.46,105.5,105.45,105.46,4211.0,102.877,102.916,102.8673,102.877,4211.0
2024-04-17 12:00:00,105.45,105.45,105.26,105.28,65891.0,102.8673,102.8673,102.6819,102.7014,65891.0
2024-04-17 12:05:00,105.28,105.28,105.15,105.15,54413.0,102.7014,102.7014,102.5746,102.5746,54413.0
2024-04-17 12:10:00,105.21,105.36,105.21,105.33,102299.0,102.6331,102.7795,102.6331,102.7502,102299.0
2024-04-17 12:15:00,105.32,105.33,105.24,105.26,50817.0,102.7404,102.7502,102.6624,102.6819,50817.0
2024-04-17 12:20:00,105.26,105.35,105.2,105.22,28261.0,102.6819,102.7697,102.6234,102.6429,28261.0
2024-04-17 12:25:00,105.22,105.33,105.22,105.25,25852.0,102.6429,102.7502,102.6429,102.6722,25852.0
2024-04-17 12:30:00,105.25,105.26,105.17,105.22,26942.0,102.6722,102.6819,102.5941,102.6429,26942.0
2024-04-17 12:35:00,105.21,105.22,105.17,105.18,44826.0,102.6331,102.6429,102.5941,102.6039,44826.0
2024-04-17 12:40:00,105.18,105.23,105.03,105.04,25478.0,102.6039,102.6526,102.4575,102.4673,25478.0
2024-04-17 12:45:00,105.04,105.18,104.99,105.17,48028.0,102.4673,102.6039,102.4185,102.5941,48028.0
2024-04-17 12:50:00,105.17,105.19,105.13,105.19,37944.0,102.5941,102.6136,102.5551,102.6136,37944.0
2024-04-17 12:55:00,105.18,105.19,105.1,105.14,35980.0,102.6039,102.6136,102.5258,102.5648,35980.0
2024-04-17 13:00:00,105.14,105.26,105.11,105.25,49607.0,102.5648,102.6819,102.5356,102.6722,49607.0
2024-04-17 13:05:00,105.24,105.34,105.21,105.33,6177.0,102.6624,102.7599,102.6331,102.7502,6177.0
2024-04-17 13:10:00,105.34,105.36,105.29,105.31,7598.0,102.7599,102.7795,102.7112,102.7307,7598.0
2024-04-17 13:15:00,105.34,105.45,105.34,105.43,19121.0,102.7599,102.8673,102.7599,102.8477,19121.0
2024-04-17 13:20:00,105.39,105.47,105.39,105.4,10489.0,102.8087,102.8868,102.8087,102.8185,10489.0
2024-04-17 13:25:00,105.43,105.5,105.38,105.5,16970.0,102.8477,102.916,102.799,102.916,16970.0
2024-04-17 13:30:00,105.5,105.53,105.46,105.48,10530.0,102.916,102.9453,102.877,102.8965,10530.0
2024-04-17 13:35:00,105.49,105.57,105.48,105.53,8431.0,102.9063,102.9843,102.8965,102.9453,8431.0
2024-04-17 13:40:00,105.54,105.57,105.43,105.51,11181.0,102.955,102.9843,102.8477,102.9258,11181.0
2024-04-17 13:45:00,105.51,105.54,105.4,105.54,31614.0,102.9258,102.955,102.8185,102.955,31614.0
2024-04-17 13:50:00,105.56,105.62,105.47,105.62,40718.0,102.9746,103.0331,102.8868,103.0331,40718.0
2024-04-17 13:55:00,105.6,105.67,105.6,105.65,34528.0,103.0136,103.0819,103.0136,103.0624,34528.0
2024-04-17 14:00:00,105.65,105.69,105.57,105.67,28201.0,103.0624,103.1014,102.9843,103.0819,28201.0
2024-04-17 14:05:00,105.66,105.7,105.62,105.67,18952.0,103.0721,103.1111,103.0331,103.0819,18952.0
2024-04-17 14:10:00,105.67,105.67,105.58,105.59,60981.0,103.0819,103.0819,102.9941,103.0038,60981.0
2024-04-17 14:15:00,105.59,105.62,105.5,105.58,12007.0,103.0038,103.0331,102.916,102.9941,12007.0
2024-04-17 14:20:00,105.59,105.6,105.51,105.55,19425.0,103.0038,103.0136,102.9258,102.9648,19425.0
2024-04-17 14:25:00,105.55,105.65,105.54,105.56,26530.0,102.9648,103.0624,102.955,102.9746,26530.0
2024-04-17 14:30:00,105.58,105.59,105.54,105.56,9641.0,102.9941,103.0038,102.955,102.9746,9641.0
2024-04-17 14:35:00,105.56,105.63,105.5,105.6,87661.0,102.9746,103.0428,102.916,103.0136,87661.0
2024-04-17 14:40:00,105.61,105.91,105.61,105.9,25849.0,103.0233,103.316,103.0233,103.3062,25849.0
2024-04-17 14:45:00,105.93,105.96,105.75,105.77,17760.0,103.3355,103.3648,103.1599,103.1794,17760.0
2024-04-17 14:50:00,105.79,105.8,105.49,105.52,17315.0,103.1989,103.2087,102.9063,102.9355,17315.0
2024-04-17 14:55:00,105.53,105.57,105.46,105.48,17611.0,102.9453,102.9843,102.877,102.8965,17611.0
2024-04-17 15:00:00,105.48,105.48,105.39,105.39,28038.0,102.8965,102.8965,102.8087,102.8087,28038.0
2024-04-17 15:05:00,105.39,105.43,105.33,105.4,9070.0,102.8087,102.8477,102.7502,102.8185,9070.0
2024-04-17 15:10:00,105.37,105.37,105.29,105.34,7495.0,102.7892,102.7892,102.7112,102.7599,7495.0
2024-04-17 15:15:00,105.35,105.48,105.34,105.43,10108.0,102.7697,102.8965,102.7599,102.8477,10108.0
2024-04-17 15:20:00,105.43,105.46,105.36,105.4,7385.0,102.8477,102.877,102.7795,102.8185,7385.0
2024-04-17 15:25:00,105.39,105.43,105.32,105.33,9652.0,102.8087,102.8477,102.7404,102.7502,9652.0
2024-04-17 15:30:00,105.35,105.45,105.34,105.45,13427.0,102.7697,102.8673,102.7599,102.8673,13427.0
2024-04-17 15:35:00,105.41,105.42,105.3,105.35,11978.0,102.8282,102.838,102.7209,102.7697,11978.0
2024-04-17 15:40:00,105.34,105.48,105.29,105.45,24995.0,102.7599,102.8965,102.7112,102.8673,24995.0
2024-04-17 15:45:00,105.44,105.55,105.42,105.51,16439.0,102.8575,102.9648,102.838,102.9258,16439.0
2024-04-17 15:50:00,105.52,105.53,105.38,105.52,20658.0,102.9355,102.9453,102.799,102.9355,20658.0
2024-04-17 15:55:00,105.51,105.52,105.33,105.34,28355.0,102.9258,102.9355,102.7502,102.7599,28355.0
2024-04-18 09:30:00,105.52,105.6,105.49,105.49,48874.0,102.9355,103.0136,102.9063,102.9063,48874.0
2024-04-18 09:35:00,105.47,105.47,105.19,105.2,9262.0,102.8868,102.8868,102.6136,102.6234,9262.0
2024-04-18 09:40:00,105.2,105.34,105.2,105.29,21833.0,102.6234,102.7599,102.6234,102.7112,21833.0
2024-04-18 09:45:00,105.3,105.47,105.26,105.47,20641.0,102.7209,102.8868,102.6819,102.8868,20641.0
2024-04-18 09:50:00,105.48,105.49,105.36,105.37,4353.0,102.8965,102.9063,102.7795,102.7892,4353.0
2024-04-18 09:55:00,105.38,105.47,105.37,105.47,1558.0,102.799,102.8868,102.7892,102.8868,1558.0
2024-04-18 10:00:00,105.5,105.5,105.34,105.34,13679.0,102.916,102.916,102.7599,102.7599,13679.0
2024-04-18 10:05:00,105.39,105.57,105.38,105.57,21222.0,102.8087,102.9843,102.799,102.9843,21222.0
2024-04-18 10:10:00,105.58,105.59,105.5,105.59,6217.0,102.9941,103.0038,102.916,103.0038,6217.0
2024-04-18 10:15:00,105.61,105.66,105.59,105.63,7078.0,103.0233,103.0721,103.0038,103.0428,7078.0
2024-04-18 10:20:00,105.6,105.63,105.55,105.58,22102.0,103.0136,103.0428,102.9648,102.9941,22102.0
2024-04-18 10:25:00,105.59,105.67,105.58,105.63,11358.0,103.0038,103.0819,102.9941,103.0428,11358.0
2024-04-18 10:30:00,105.64,105.75,105.64,105.73,11752.0,103.0526,103.1599,103.0526,103.1404,11752.0
2024-04-18 10:35:00,105.71,105.83,105.71,105.77,8516.0,103.1209,103.2379,103.1209,103.1794,8516.0
2024-04-18 10:40:00,105.75,105.85,105.73,105.84,8634.0,103.1599,103.2575,103.1404,103.2477,8634.0
2024-04-18 10:45:00,105.84,105.89,105.77,105.86,14494.0,103.2477,103.2965,103.1794,103.2672,14494.0
2024-04-18 10:50:00,105.86,105.88,105.8,105.84,63724.0,103.2672,103.2867,103.2087,103.2477,63724.0
2024-04-18 10:55:00,105.84,105.95,105.81,105.85,23086.0,103.2477,103.355,103.2184,103.2575,23086.0
2024-04-18 11:00:00,105.87,105.89,105.83,105.83,13722.0,103.277,103.2965,103.2379,103.2379,13722.0
2024-04-18 11:05:00,105.86,105.92,105.85,105.89,13786.0,103.2672,103.3257,103.2575,103.2965,13786.0
2024-04-18 11:10:00,105.91,105.96,105.89,105.91,2300.0,103.316,103.3648,103.2965,103.316,2300.0
2024-04-18 11:15:00,105.94,106.02,105.94,105.95,3100.0,103.3453,103.4233,103.3453,103.355,3100.0
2024-04-18 11:20:00,105.95,106.04,105.95,106.03,8387.0,103.355,103.4428,103.355,103.433,8387.0
2024-04-18 11:25:00,106.02,106.02,105.88,105.89,4100.0,103.4233,103.4233,103.2867,103.2965,4100.0
2024-04-18 11:30:00,105.91,105.91,105.85,105.87,4981.0,103.316,103.316,103.2575,103.277,4981.0
2024-04-18 11:35:00,105.88,105.89,105.82,105.84,2600.0,103.2867,103.2965,103.2282,103.2477,2600.0
2024-04-18 11:40:00,105.81,105.81,105.76,105.81,7297.0,103.2184,103.2184,103.1697,103.2184,7297.0
2024-04-18 11:45:00,105.8,105.8,105.75,105.77,2349.0,103.2087,103.2087,103.1599,103.1794,2349.0
2024-04-18 11:50:00,105.75,105.8,105.73,105.77,10664.0,103.1599,103.2087,103.1404,103.1794,10664.0
2024-04-18 11:55:00,105.77,105.82,105.75,105.79,5931.0,103.1794,103.2282,103.1599,103.1989,5931.0
2024-04-18 12:00:00,105.8,105.9,105.8,105.82,8061.0,103.2087,103.3062,103.2087,103.2282,8061.0
2024-04-18 12:05:00,105.8,105.8,105.69,105.73,8649.0,103.2087,103.2087,103.1014,103.1404,8649.0
2024-04-18 12:10:00,105.73,105.78,105.72,105.73,3200.0,103.1404,103.1892,103.1306,103.1404,3200.0
2024-04-18 12:15:00,105.71,105.78,105.7,105.78,3698.0,103.1209,103.1892,103.1111,103.1892,3698.0
2024-04-18 12:20:00,105.76,105.78,105.73,105.73,2538.0,103.1697,103.1892,103.1404,103.1404,2538.0
2024-04-18 12:25:00,105.72,105.79,105.71,105.76,35535.0,103.1306,103.1989,103.1209,103.1697,35535.0
2024-04-18 12:30:00,105.77,105.77,105.57,105.57,4135.0,103.1794,103.1794,102.9843,102.9843,4135.0
2024-04-18 12:35:00,105.58,105.76,105.58,105.7,34438.0,102.9941,103.1697,102.9941,103.1111,34438.0
2024-04-18 12:40:00,105.69,105.69,105.57,105.61,5700.0,103.1014,103.1014,102.9843,103.0233,5700.0
2024-04-18 12:45:00,105.62,105.62,105.45,105.51,11279.0,103.0331,103.0331,102.8673,102.9258,11279.0
2024-04-18 12:50:00,105.5,105.52,105.39,105.43,14092.0,102.916,102.9355,102.8087,102.8477,14092.0
2024-04-18 12:55:00,105.43,105.49,105.4,105.42,14749.0,102.8477,102.9063,102.8185,102.838,14749.0
2024-04-18 13:00:00,105.43,105.48,105.41,105.41,6952.0,102.8477,102.8965,102.8282,102.8282,6952.0
2024-04-18 13:05:00,105.4,105.41,105.35,105.37,9855.0,102.8185,102.8282,102.7697,102.7892,9855.0
2024-04-18 13:10:00,105.4,105.4,105.26,105.28,7204.0,102.8185,102.8185,102.6819,102.7014,7204.0
2024-04-18 13:15:00,105.31,105.31,105.1,105.18,17314.0,102.7307,102.7307,102.5258,102.6039,17314.0
2024-04-18 13:20:00,105.2,105.21,105.04,105.04,12162.0,102.6234,102.6331,102.4673,102.4673,12162.0
2024-04-18 13:25:00,105.03,105.29,105.03,105.28,17226.0,102.4575,102.7112,102.4575,102.7014,17226.0
2024-04-18 13:30:00,105.28,105.3,105.17,105.17,5041.0,102.7014,102.7209,102.5941,102.5941,5041.0
2024-04-18 13:35:00,105.18,105.21,105.12,105.14,4798.0,102.6039,102.6331,102.5453,102.5648,4798.0
2024-04-18 13:40:00,105.16,105.19,105.04,105.18,7748.0,102.5844,102.6136,102.4673,102.6039,7748.0
2024-04-18 13:45:00,105.18,105.25,105.17,105.17,7100.0,102.6039,102.6722,102.5941,102.5941,7100.0
2024-04-18 13:50:00,105.17,105.17,105.07,105.09,9010.0,102.5941,102.5941,102.4966,102.5161,9010.0
2024-04-18 13:55:00,105.13,105.19,105.11,105.19,4813.0,102.5551,102.6136,102.5356,102.6136,4813.0
2024-04-18 14:00:00,105.18,105.18,105.1,105.14,4130.0,102.6039,102.6039,102.5258,102.5648,4130.0
2024-04-18 14:05:00,105.12,105.15,105.04,105.08,9602.0,102.5453,102.5746,102.4673,102.5063,9602.0
2024-04-18 14:10:00,105.08,105.14,104.99,105.1,20608.0,102.5063,102.5648,102.4185,102.5258,20608.0
2024-04-18 14:15:00,105.13,105.22,105.13,105.2,7311.0,102.5551,102.6429,102.5551,102.6234,7311.0
2024-04-18 14:20:00,105.19,105.32,105.18,105.25,16012.0,102.6136,102.7404,102.6039,102.6722,16012.0
2024-04-18 14:25:00,105.23,105.3,105.12,105.15,13101.0,102.6526,102.7209,102.5453,102.5746,13101.0
2024-04-18 14:30:00,105.15,105.16,104.98,104.99,9951.0,102.5746,102.5844,102.4088,102.4185,9951.0
2024-04-18 14:35:00,105.0,105.12,105.0,105.06,7818.0,102.4283,102.5453,102.4283,102.4868,7818.0
2024-04-18 14:40:00,105.08,105.19,105.08,105.17,6466.0,102.5063,102.6136,102.5063,102.5941,6466.0
2024-04-18 14:45:00,105.16,105.2,105.12,105.17,7988.0,102.5844,102.6234,102.5453,102.5941,7988.0
2024-04-18 14:50:00,105.17,105.17,105.07,105.11,5121.0,102.5941,102.5941,102.4966,102.5356,5121.0
2024-04-18 14:55:00,105.11,105.12,105.04,105.06,15669.0,102.5356,102.5453,102.4673,102.4868,15669.0
2024-04-18 15:00:00,105.07,105.23,105.07,105.21,3700.0,102.4966,102.6526,102.4966,102.6331,3700.0
2024-04-18 15:05:00,105.18,105.27,105.17,105.19,4612.0,102.6039,102.6917,102.5941,102.6136,4612.0
2024-04-18 15:10:00,105.27,105.31,105.16,105.19,3648.0,102.6917,102.7307,102.5844,102.6136,3648.0
2024-04-18 15:15:00,105.19,105.21,105.12,105.17,6042.0,102.6136,102.6331,102.5453,102.5941,6042.0
2024-04-18 15:20:00,105.18,105.26,105.11,105.26,14325.0,102.6039,102.6819,102.5356,102.6819,14325.0
2024-04-18 15:25:00,105.2,105.24,105.12,105.2,10223.0,102.6234,102.6624,102.5453,102.6234,10223.0
2024-04-18 15:30:00,105.23,105.29,105.22,105.29,4857.0,102.6526,102.7112,102.6429,102.7112,4857.0
2024-04-18 15:35:00,105.28,105.3,105.21,105.21,4080.0,102.7014,102.7209,102.6331,102.6331,4080.0
2024-04-18 15:40:00,105.21,105.31,105.2,105.28,6328.0,102.6331,102.7307,102.6234,102.7014,6328.0
2024-04-18 15:45:00,105.29,105.3,105.25,105.29,14613.0,102.7112,102.7209,102.6722,102.7112,14613.0
2024-04-18 15:50:00,105.31,105.38,105.15,105.16,32642.0,102.7307,102.799,102.5746,102.5844,32642.0
2024-04-18 15:55:00,105.16,105.22,105.13,105.17,27695.0,102.5844,102.6429,102.5551,102.5941,27695.0
2024-04-19 09:30:00,105.08,105.23,105.0,105.17,31508.0,102.5063,102.6526,102.4283,102.5941,31508.0
2024-04-19 09:35:00,105.17,105.21,105.09,105.14,15542.0,102.5941,102.6331,102.5161,102.5648,15542.0
2024-04-19 09:40:00,105.16,105.31,105.11,105.31,19867.0,102.5844,102.7307,102.5356,102.7307,19867.0
2024-04-19 09:45:00,105.29,105.39,105.23,105.23,24758.0,102.7112,102.8087,102.6526,102.6526,24758.0
2024-04-19 09:50:00,105.23,105.28,105.09,105.28,41815.0,102.6526,102.7014,102.5161,102.7014,41815.0
2024-04-19 09:55:00,105.26,105.33,105.22,105.24,42191.0,102.6819,102.7502,102.6429,102.6624,42191.0
2024-04-19 10:00:00,105.24,105.32,105.2,105.27,27167.0,102.6624,102.7404,102.6234,102.6917,27167.0
2024-04-19 10:05:00,105.25,105.32,105.23,105.26,26452.0,102.6722,102.7404,102.6526,102.6819,26452.0
2024-04-19 10:10:00,105.25,105.25,105.09,105.09,27535.0,102.6722,102.6722,102.5161,102.5161,27535.0
2024-04-19 10:15:00,105.13,105.16,105.03,105.04,51868.0,102.5551,102.5844,102.4575,102.4673,51868.0
2024-04-19 10:20:00,105.03,105.13,104.98,104.98,33336.0,102.4575,102.5551,102.4088,102.4088,33336.0
2024-04-19 10:25:00,104.97,105.09,104.92,105.09,26570.0,102.399,102.5161,102.3502,102.5161,26570.0
2024-04-19 10:30:00,105.08,105.19,105.03,105.08,36470.0,102.5063,102.6136,102.4575,102.5063,36470.0
2024-04-19 10:35:00,105.08,105.08,104.92,104.94,20080.0,102.5063,102.5063,102.3502,102.3697,20080.0
2024-04-19 10:40:00,104.96,105.13,104.94,105.12,20002.0,102.3893,102.5551,102.3697,102.5453,20002.0
2024-04-19 10:45:00,105.12,105.22,105.11,105.15,32657.0,102.5453,102.6429,102.5356,102.5746,32657.0
2024-04-19 10:50:00,105.15,105.23,105.11,105.21,15741.0,102.5746,102.6526,102.5356,102.6331,15741.0
2024-04-19 10:55:00,105.19,105.19,105.06,105.11,26261.0,102.6136,102.6136,102.4868,102.5356,26261.0
2024-04-19 11:00:00,105.09,105.09,105.0,105.02,43500.0,102.5161,102.5161,102.4283,102.4478,43500.0
2024-04-19 11:05:00,105.02,105.16,105.01,105.16,26309.0,102.4478,102.5844,102.438,102.5844,26309.0
2024-04-19 11:10:00,105.16,105.18,105.07,105.09,43339.0,102.5844,102.6039,102.4966,102.5161,43339.0
2024-04-19 11:15:00,105.1,105.12,105.0,105.01,41014.0,102.5258,102.5453,102.4283,102.438,41014.0
2024-04-19 11:20:00,105.02,105.02,104.95,104.96,25718.0,102.4478,102.4478,102.3795,102.3893,25718.0
2024-04-19 11:25:00,104.95,105.0,104.94,104.99,29565.0,102.3795,102.4283,102.3697,102.4185,29565.0
2024-04-19 11:30:00,105.01,105.03,104.93,104.94,28066.0,102.438,102.4575,102.36,102.3697,28066.0
2024-04-19 11:35:00,104.95,105.02,104.89,105.0,37697.0,102.3795,102.4478,102.321,102.4283,37697.0
2024-04-19 11:40:00,105.03,105.05,104.95,104.99,15017.0,102.4575,102.477,102.3795,102.4185,15017.0
2024-04-19 11:45:00,105.0,105.07,104.99,105.0,74956.0,102.4283,102.4966,102.4185,102.4283,74956.0
2024-04-19 11:50:00,105.01,105.04,104.93,104.94,19123.0,102.438,102.4673,102.36,102.3697,19123.0
2024-04-19 11:55:00,104.95,104.96,104.84,104.86,18902.0,102.3795,102.3893,102.2722,102.2917,18902.0
2024-04-19 12:00:00,104.86,104.98,104.83,104.84,10060.0,102.2917,102.4088,102.2624,102.2722,10060.0
2024-04-19 12:05:00,104.85,104.85,104.75,104.82,9447.0,102.2819,102.2819,102.1844,102.2527,9447.0
2024-04-19 12:10:00,104.79,104.79,104.62,104.62,19080.0,102.2234,102.2234,102.0576,102.0576,19080.0
2024-04-19 12:15:00,104.59,104.63,104.53,104.53,22989.0,102.0283,102.0673,101.9698,101.9698,22989.0
2024-04-19 12:20:00,104.53,104.58,104.5,104.51,9638.0,101.9698,102.0186,101.9405,101.9503,9638.0
2024-04-19 12:25:00,104.52,104.56,104.46,104.46,22691.0,101.96,101.9991,101.9015,101.9015,22691.0
2024-04-19 12:30:00,104.46,104.53,104.46,104.52,8987.0,101.9015,101.9698,101.9015,101.96,8987.0
2024-04-19 12:35:00,104.55,104.56,104.47,104.47,15748.0,101.9893,101.9991,101.9113,101.9113,15748.0
2024-04-19 12:40:00,104.47,104.63,104.46,104.62,6808.0,101.9113,102.0673,101.9015,102.0576,6808.0
2024-04-19 12:45:00,104.62,104.69,104.59,104.65,7046.0,102.0576,102.1259,102.0283,102.0868,7046.0
2024-04-19 12:50:00,104.65,104.85,104.65,104.72,13675.0,102.0868,102.2819,102.0868,102.1551,13675.0
2024-04-19 12:55:00,104.73,104.82,104.73,104.82,9682.0,102.1649,102.2527,102.1649,102.2527,9682.0
2024-04-19 13:00:00,104.84,104.9,104.8,104.87,14771.0,102.2722,102.3307,102.2332,102.3015,14771.0
2024-04-19 13:05:00,104.85,104.9,104.82,104.9,5918.0,102.2819,102.3307,102.2527,102.3307,5918.0
2024-04-19 13:10:00,104.89,104.91,104.85,104.87,9511.0,102.321,102.3405,102.2819,102.3015,9511.0
2024-04-19 13:15:00,104.87,104.96,104.81,104.95,10006.0,102.3015,102.3893,102.2429,102.3795,10006.0
2024-04-19 13:20:00,104.96,104.97,104.85,104.88,18864.0,102.3893,102.399,102.2819,102.3112,18864.0
2024-04-19 13:25:00,104.88,104.91,104.73,104.75,18068.0,102.3112,102.3405,102.1649,102.1844,18068.0
2024-04-19 13:30:00,104.76,104.86,104.76,104.82,12254.0,102.1942,102.2917,102.1942,102.2527,12254.0
2024-04-19 13:35:00,104.84,104.84,104.74,104.74,21839.0,102.2722,102.2722,102.1746,102.1746,21839.0
2024-04-19 13:40:00,104.75,104.83,104.75,104.79,30621.0,102.1844,102.2624,102.1844,102.2234,30621.0
2024-04-19 13:45:00,104.8,104.94,104.8,104.94,38164.0,102.2332,102.3697,102.2332,102.3697,38164.0
2024-04-19 13:50:00,104.94,105.07,104.94,105.06,7434.0,102.3697,102.4966,102.3697,102.4868,7434.0
2024-04-19 13:55:00,105.06,105.08,104.84,104.88,63407.0,102.4868,102.5063,102.2722,102.3112,63407.0
2024-04-19 14:00:00,104.88,104.88,104.67,104.69,22504.0,102.3112,102.3112,102.1064,102.1259,22504.0
2024-04-19 14:05:00,104.71,104.82,104.61,104.71,27307.0,102.1454,102.2527,102.0478,102.1454,27307.0
2024-04-19 14:10:00,104.71,104.77,104.7,104.7,15151.0,102.1454,102.2039,102.1356,102.1356,15151.0
2024-04-19 14:15:00,104.69,104.76,104.61,104.74,11633.0,102.1259,102.1942,102.0478,102.1746,11633.0
2024-04-19 14:20:00,104.73,104.77,104.69,104.77,7361.0,102.1649,102.2039,102.1259,102.2039,7361.0
2024-04-19 14:25:00,104.73,104.74,104.55,104.56,25504.0,102.1649,102.1746,101.9893,101.9991,25504.0
2024-04-19 14:30:00,104.54,104.64,104.54,104.6,29016.0,101.9795,102.0771,101.9795,102.0381,29016.0
2024-04-19 14:35:00,104.59,104.61,104.43,104.44,27804.0,102.0283,102.0478,101.8722,101.882,27804.0
2024-04-19 14:40:00,104.43,104.44,104.36,104.37,24169.0,101.8722,101.882,101.8039,101.8137,24169.0
2024-04-19 14:45:00,104.36,104.43,104.29,104.42,15500.0,101.8039,101.8722,101.7357,101.8625,15500.0
2024-04-19 14:50:00,104.42,104.46,104.33,104.4,15138.0,101.8625,101.9015,101.7747,101.843,15138.0
2024-04-19 14:55:00,104.37,104.49,104.36,104.46,20109.0,101.8137,101.9308,101.8039,101.9015,20109.0
2024-04-19 15:00:00,104.46,104.48,104.37,104.43,21109.0,101.9015,101.921,101.8137,101.8722,21109.0
2024-04-19 15:05:00,104.42,104.51,104.33,104.49,33406.0,101.8625,101.9503,101.7747,101.9308,33406.0
2024-04-19 15:10:00,104.48,104.62,104.44,104.56,35195.0,101.921,102.0576,101.882,101.9991,35195.0
2024-04-19 15:15:00,104.56,104.56,104.43,104.55,32012.0,101.9991,101.9991,101.8722,101.9893,32012.0
2024-04-19 15:20:00,104.54,104.55,104.46,104.46,23486.0,101.9795,101.9893,101.9015,101.9015,23486.0
2024-04-19 15:25:00,104.47,104.59,104.43,104.52,19071.0,101.9113,102.0283,101.8722,101.96,19071.0
2024-04-19 15:30:00,104.51,104.55,104.47,104.51,25582.0,101.9503,101.9893,101.9113,101.9503,25582.0
2024-04-19 15:35:00,104.5,104.52,104.34,104.43,37981.0,101.9405,101.96,101.7844,101.8722,37981.0
2024-04-19 15:40:00,104.43,104.43,104.31,104.4,45266.0,101.8722,101.8722,101.7552,101.843,45266.0
2024-04-19 15:45:00,104.41,104.48,104.3,104.43,34792.0,101.8527,101.921,101.7454,101.8722,34792.0
2024-04-19 15:50:00,104.43,104.53,104.39,104.53,52010.0,101.8722,101.9698,101.8332,101.9698,52010.0
2024-04-19 15:55:00,104.52,104.6,104.48,104.56,52046.0,101.96,102.0381,101.921,101.9991,52046.0
2024-04-22 09:30:00,105.05,105.13,104.96,104.96,31760.0,102.477,102.5551,102.3893,102.3893,31760.0
2024-04-22 09:35:00,104.95,104.98,104.91,104.97,10929.0,102.3795,102.4088,102.3405,102.399,10929.0
2024-04-22 09:40:00,104.98,105.02,104.9,105.02,30503.0,102.4088,102.4478,102.3307,102.4478,30503.0
2024-04-22 09:45:00,105.02,105.15,105.0,105.15,25364.0,102.4478,102.5746,102.4283,102.5746,25364.0
2024-04-22 09:50:00,105.15,105.16,105.11,105.14,24254.0,102.5746,102.5844,102.5356,102.5648,24254.0
2024-04-22 09:55:00,105.14,105.16,105.09,105.09,20384.0,102.5648,102.5844,102.5161,102.5161,20384.0
2024-04-22 10:00:00,105.09,105.19,105.08,105.15,8848.0,102.5161,102.6136,102.5063,102.5746,8848.0
2024-04-22 10:05:00,105.17,105.18,105.07,105.09,56552.0,102.5941,102.6039,102.4966,102.5161,56552.0
2024-04-22 10:10:00,105.1,105.18,105.09,105.11,25472.0,102.5258,102.6039,102.5161,102.5356,25472.0
2024-04-22 10:15:00,105.13,105.14,105.07,105.13,6969.0,102.5551,102.5648,102.4966,102.5551,6969.0
2024-04-22 10:20:00,105.11,105.11,104.97,105.0,17041.0,102.5356,102.5356,102.399,102.4283,17041.0
2024-04-22 10:25:00,104.99,105.0,104.91,104.94,12940.0,102.4185,102.4283,102.3405,102.3697,12940.0
2024-04-22 10:30:00,104.96,105.02,104.95,104.98,20972.0,102.3893,102.4478,102.3795,102.4088,20972.0
2024-04-22 10:35:00,104.98,105.05,104.97,105.05,7081.0,102.4088,102.477,102.399,102.477,7081.0
2024-04-22 10:40:00,105.04,105.12,105.0,105.06,36138.0,102.4673,102.5453,102.4283,102.4868,36138.0
2024-04-22 10:45:00,105.06,105.09,105.03,105.06,5600.0,102.4868,102.5161,102.4575,102.4868,5600.0
2024-04-22 10:50:00,105.03,105.04,104.93,104.93,21094.0,102.4575,102.4673,102.36,102.36,21094.0
2024-04-22 10:55:00,104.92,104.94,104.91,104.94,10652.0,102.3502,102.3697,102.3405,102.3697,10652.0
2024-04-22 11:00:00,104.92,104.94,104.89,104.93,8027.0,102.3502,102.3697,102.321,102.36,8027.0
2024-04-22 11:05:00,104.91,104.92,104.84,104.84,10796.0,102.3405,102.3502,102.2722,102.2722,10796.0
2024-04-22 11:10:00,104.86,104.87,104.81,104.83,5593.0,102.2917,102.3015,102.2429,102.2624,5593.0
2024-04-22 11:15:00,104.82,104.85,104.77,104.81,18472.0,102.2527,102.2819,102.2039,102.2429,18472.0
2024-04-22 11:20:00,104.81,104.85,104.8,104.85,5880.0,102.2429,102.2819,102.2332,102.2819,5880.0
2024-04-22 11:25:00,104.86,104.93,104.85,104.92,8145.0,102.2917,102.36,102.2819,102.3502,8145.0
2024-04-22 11:30:00,104.94,104.98,104.93,104.94,26418.0,102.3697,102.4088,102.36,102.3697,26418.0
2024-04-22 11:35:00,104.94,105.04,104.93,105.03,2823.0,102.3697,102.4673,102.36,102.4575,2823.0
2024-04-22 11:40:00,105.03,105.04,104.94,104.96,21899.0,102.4575,102.4673,102.3697,102.3893,21899.0
2024-04-22 11:45:00,104.97,105.01,104.95,105.0,29006.0,102.399,102.438,102.3795,102.4283,29006.0
2024-04-22 11:50:00,105.0,105.08,105.0,105.07,6175.0,102.4283,102.5063,102.4283,102.4966,6175.0
2024-04-22 11:55:00,105.09,105.13,105.08,105.13,3089.0,102.5161,102.5551,102.5063,102.5551,3089.0
2024-04-22 12:00:00,105.14,105.19,105.12,105.18,21512.0,102.5648,102.6136,102.5453,102.6039,21512.0
2024-04-22 12:05:00,105.19,105.19,105.14,105.15,3152.0,102.6136,102.6136,102.5648,102.5746,3152.0
2024-04-22 12:10:00,105.16,105.22,105.16,105.22,2502.0,102.5844,102.6429,102.5844,102.6429,2502.0
2024-04-22 12:15:00,105.24,105.34,105.23,105.27,6224.0,102.6624,102.7599,102.6526,102.6917,6224.0
2024-04-22 12:20:00,105.25,105.29,105.2,105.21,16966.0,102.6722,102.7112,102.6234,102.6331,16966.0
2024-04-22 12:25:00,105.2,105.25,105.19,105.21,17897.0,102.6234,102.6722,102.6136,102.6331,17897.0
2024-04-22 12:30:00,105.2,105.2,105.13,105.16,5157.0,102.6234,102.6234,102.5551,102.5844,5157.0
2024-04-22 12:35:00,105.17,105.23,105.17,105.21,2998.0,102.5941,102.6526,102.5941,102.6331,2998.0
2024-04-22 12:40:00,105.22,105.23,105.2,105.22,4952.0,102.6429,102.6526,102.6234,102.6429,4952.0
2024-04-22 12:45:00,105.22,105.29,105.22,105.26,3200.0,102.6429,102.7112,102.6429,102.6819,3200.0
2024-04-22 12:50:00,105.27,105.28,105.23,105.27,7764.0,102.6917,102.7014,102.6526,102.6917,7764.0
2024-04-22 12:55:00,105.26,105.32,105.25,105.32,7191.0,102.6819,102.7404,102.6722,102.7404,7191.0
2024-04-22 13:00:00,105.35,105.4,105.31,105.36,3539.0,102.7697,102.8185,102.7307,102.7795,3539.0
2024-04-22 13:05:00,105.36,105.43,105.36,105.41,17178.0,102.7795,102.8477,102.7795,102.8282,17178.0
2024-04-22 13:10:00,105.4,105.47,105.4,105.47,3828.0,102.8185,102.8868,102.8185,102.8868,3828.0
2024-04-22 13:15:00,105.46,105.46,105.42,105.43,2609.0,102.877,102.877,102.838,102.8477,2609.0
2024-04-22 13:20:00,105.44,105.49,105.42,105.48,61257.0,102.8575,102.9063,102.838,102.8965,61257.0
2024-04-22 13:25:00,105.49,105.62,105.49,105.62,6846.0,102.9063,103.0331,102.9063,103.0331,6846.0
2024-04-22 13:30:00,105.62,105.66,105.6,105.65,13439.0,103.0331,103.0721,103.0136,103.0624,13439.0
2024-04-22 13:35:00,105.65,105.67,105.61,105.67,6529.0,103.0624,103.0819,103.0233,103.0819,6529.0
2024-04-22 13:40:00,105.66,105.66,105.63,105.65,2091.0,103.0721,103.0721,103.0428,103.0624,2091.0
2024-04-22 13:45:00,105.65,105.78,105.65,105.78,4592.0,103.0624,103.1892,103.0624,103.1892,4592.0
2024-04-22 13:50:00,105.79,105.95,105.79,105.94,52454.0,103.1989,103.355,103.1989,103.3453,52454.0
2024-04-22 13:55:00,105.95,105.95,105.82,105.89,14901.0,103.355,103.355,103.2282,103.2965,14901.0
2024-04-22 14:00:00,105.89,105.89,105.85,105.86,7054.0,103.2965,103.2965,103.2575,103.2672,7054.0
2024-04-22 14:05:00,105.88,105.93,105.84,105.91,41856.0,103.2867,103.3355,103.2477,103.316,41856.0
2024-04-22 14:10:00,105.91,105.94,105.9,105.94,3669.0,103.316,103.3453,103.3062,103.3453,3669.0
2024-04-22 14:15:00,105.94,105.99,105.93,105.97,13727.0,103.3453,103.394,103.3355,103.3745,13727.0
2024-04-22 14:20:00,105.97,106.04,105.97,106.04,7414.0,103.3745,103.4428,103.3745,103.4428,7414.0
2024-04-22 14:25:00,106.04,106.04,106.0,106.0,3774.0,103.4428,103.4428,103.4038,103.4038,3774.0
2024-04-22 14:30:00,106.0,106.05,106.0,106.04,5513.0,103.4038,103.4526,103.4038,103.4428,5513.0
2024-04-22 14:35:00,106.03,106.06,105.92,105.92,20903.0,103.433,103.4623,103.3257,103.3257,20903.0
2024-04-22 14:40:00,105.96,105.97,105.83,105.85,16527.0,103.3648,103.3745,103.2379,103.2575,16527.0
2024-04-22 14:45:00,105.86,105.88,105.81,105.82,9815.0,103.2672,103.2867,103.2184,103.2282,9815.0
2024-04-22 14:50:00,105.81,105.84,105.76,105.82,9171.0,103.2184,103.2477,103.1697,103.2282,9171.0
2024-04-22 14:55:00,105.81,105.88,105.81,105.88,6753.0,103.2184,103.2867,103.2184,103.2867,6753.0
2024-04-22 15:00:00,105.86,105.87,105.81,105.82,16347.0,103.2672,103.277,103.2184,103.2282,16347.0
2024-04-22 15:05:00,105.83,105.83,105.79,105.82,3992.0,103.2379,103.2379,103.1989,103.2282,3992.0
2024-04-22 15:10:00,105.83,105.85,105.79,105.83,5615.0,103.2379,103.2575,103.1989,103.2379,5615.0
2024-04-22 15:15:00,105.82,105.84,105.77,105.78,14397.0,103.2282,103.2477,103.1794,103.1892,14397.0
2024-04-22 15:20:00,105.77,105.77,105.69,105.71,36554.0,103.1794,103.1794,103.1014,103.1209,36554.0
2024-04-22 15:25:00,105.69,105.75,105.69,105.74,13438.0,103.1014,103.1599,103.1014,103.1501,13438.0
2024-04-22 15:30:00,105.72,105.74,105.56,105.56,19735.0,103.1306,103.1501,102.9746,102.9746,19735.0
2024-04-22 15:35:00,105.56,105.56,105.51,105.55,48372.0,102.9746,102.9746,102.9258,102.9648,48372.0
2024-04-22 15:40:00,105.54,105.62,105.52,105.62,35514.0,102.955,103.0331,102.9355,103.0331,35514.0
2024-04-22 15:45:00,105.61,105.7,105.59,105.68,16351.0,103.0233,103.1111,103.0038,103.0916,16351.0
2024-04-22 15:50:00,105.68,105.68,105.51,105.54,77990.0,103.0916,103.0916,102.9258,102.955,77990.0
2024-04-22 15:55:00,105.54,105.59,105.48,105.58,67799.0,102.955,103.0038,102.8965,102.9941,67799.0
2024-04-23 09:30:00,105.94,106.0,105.91,105.93,33399.0,103.3453,103.4038,103.316,103.3355,33399.0
2024-04-23 09:35:00,105.93,106.01,105.9,106.01,59751.0,103.3355,103.4135,103.3062,103.4135,59751.0
2024-04-23 09:40:00,106.0,106.08,105.98,106.02,66203.0,103.4038,103.4818,103.3843,103.4233,66203.0
2024-04-23 09:45:00,106.02,106.33,106.02,106.24,47065.0,103.4233,103.7257,103.4233,103.6379,47065.0
2024-04-23 09:50:00,106.27,106.33,106.15,106.33,23312.0,103.6672,103.7257,103.5501,103.7257,23312.0
2024-04-23 09:55:00,106.36,106.41,106.33,106.34,13981.0,103.755,103.8037,103.7257,103.7355,13981.0
2024-04-23 10:00:00,106.36,106.37,106.27,106.32,22025.0,103.755,103.7647,103.6672,103.7159,22025.0
2024-04-23 10:05:00,106.31,106.43,106.3,106.36,23953.0,103.7062,103.8233,103.6964,103.755,23953.0
2024-04-23 10:10:00,106.36,106.44,106.34,106.37,28388.0,103.755,103.833,103.7355,103.7647,28388.0
2024-04-23 10:15:00,106.36,106.46,106.36,106.46,19417.0,103.755,103.8525,103.755,103.8525,19417.0
2024-04-23 10:20:00,106.46,106.52,106.39,106.43,11329.0,103.8525,103.911,103.7842,103.8233,11329.0
2024-04-23 10:25:00,106.4,106.55,106.39,106.55,16220.0,103.794,103.9403,103.7842,103.9403,16220.0
2024-04-23 10:30:00,106.54,106.69,106.54,106.69,28610.0,103.9306,104.0769,103.9306,104.0769,28610.0
2024-04-23 10:35:00,106.68,106.68,106.58,106.61,20220.0,104.0671,104.0671,103.9696,103.9988,20220.0
2024-04-23 10:40:00,106.6,106.64,106.59,106.6,30367.0,103.9891,104.0281,103.9793,103.9891,30367.0
2024-04-23 10:45:00,106.59,106.6,106.54,106.58,19325.0,103.9793,103.9891,103.9306,103.9696,19325.0
2024-04-23 10:50:00,106.58,106.63,106.55,106.62,17037.0,103.9696,104.0184,103.9403,104.0086,17037.0
2024-04-23 10:55:00,106.62,106.7,106.6,106.68,28637.0,104.0086,104.0866,103.9891,104.0671,28637.0
2024-04-23 11:00:00,106.68,106.68,106.49,106.51,17155.0,104.0671,104.0671,103.8818,103.9013,17155.0
2024-04-23 11:05:00,106.5,106.54,106.49,106.5,15304.0,103.8915,103.9306,103.8818,103.8915,15304.0
2024-04-23 11:10:00,106.5,106.63,106.5,106.63,17046.0,103.8915,104.0184,103.8915,104.0184,17046.0
2024-04-23 11:15:00,106.63,106.66,106.6,106.63,13748.0,104.0184,104.0476,103.9891,104.0184,13748.0
2024-04-23 11:20:00,106.64,106.69,106.62,106.69,14982.0,104.0281,104.0769,104.0086,104.0769,14982.0
2024-04-23 11:25:00,106.69,106.69,106.64,106.65,10896.0,104.0769,104.0769,104.0281,104.0379,10896.0
2024-04-23 11:30:00,106.63,106.67,106.59,106.61,17564.0,104.0184,104.0574,103.9793,103.9988,17564.0
2024-04-23 11:35:00,106.61,106.65,106.56,106.64,9308.0,103.9988,104.0379,103.9501,104.0281,9308.0
2024-04-23 11:40:00,106.63,106.65,106.57,106.59,17080.0,104.0184,104.0379,103.9598,103.9793,17080.0
2024-04-23 11:45:00,106.58,106.59,106.53,106.55,21559.0,103.9696,103.9793,103.9208,103.9403,21559.0
2024-04-23 11:50:00,106.55,106.58,106.51,106.58,11638.0,103.9403,103.9696,103.9013,103.9696,11638.0
2024-04-23 11:55:00,106.57,106.58,106.5,106.52,10402.0,103.9598,103.9696,103.8915,103.911,10402.0
2024-04-23 12:00:00,106.52,106.6,106.51,106.6,15544.0,103.911,103.9891,103.9013,103.9891,15544.0
2024-04-23 12:05:00,106.61,106.65,106.57,106.65,44587.0,103.9988,104.0379,103.9598,104.0379,44587.0
2024-04-23 12:10:00,106.65,106.69,106.61,106.68,15448.0,104.0379,104.0769,103.9988,104.0671,15448.0
2024-04-23 12:15:00,106.68,106.73,106.65,106.69,14021.0,104.0671,104.1159,104.0379,104.0769,14021.0
2024-04-23 12:20:00,106.69,106.7,106.67,106.7,29519.0,104.0769,104.0866,104.0574,104.0866,29519.0
2024-04-23 12:25:00,106.7,106.75,106.67,106.73,17349.0,104.0866,104.1354,104.0574,104.1159,17349.0
2024-04-23 12:30:00,106.73,106.76,106.71,106.76,56591.0,104.1159,104.1452,104.0964,104.1452,56591.0
2024-04-23 12:35:00,106.75,106.78,106.71,106.78,34085.0,104.1354,104.1647,104.0964,104.1647,34085.0
2024-04-23 12:40:00,106.77,106.79,106.76,106.78,16745.0,104.1549,104.1744,104.1452,104.1647,16745.0
2024-04-23 12:45:00,106.78,106.79,106.76,106.78,22941.0,104.1647,104.1744,104.1452,104.1647,22941.0
2024-04-23 12:50:00,106.78,106.79,106.74,106.75,41502.0,104.1647,104.1744,104.1257,104.1354,41502.0
2024-04-23 12:55:00,106.74,106.76,106.69,106.73,14482.0,104.1257,104.1452,104.0769,104.1159,14482.0
2024-04-23 13:00:00,106.73,106.76,106.69,106.76,43516.0,104.1159,104.1452,104.0769,104.1452,43516.0
2024-04-23 13:05:00,106.76,106.81,106.75,106.77,31586.0,104.1452,104.1939,104.1354,104.1549,31586.0
2024-04-23 13:10:00,106.77,106.77,106.66,106.69,36041.0,104.1549,104.1549,104.0476,104.0769,36041.0
2024-04-23 13:15:00,106.69,106.73,106.65,106.72,17811.0,104.0769,104.1159,104.0379,104.1061,17811.0
2024-04-23 13:20:00,106.73,106.77,106.72,106.72,15506.0,104.1159,104.1549,104.1061,104.1061,15506.0
2024-04-23 13:25:00,106.73,106.78,106.7,106.78,18544.0,104.1159,104.1647,104.0866,104.1647,18544.0
2024-04-23 13:30:00,106.78,106.78,106.73,106.77,14843.0,104.1647,104.1647,104.1159,104.1549,14843.0
2024-04-23 13:35:00,106.76,106.8,106.74,106.79,16810.0,104.1452,104.1842,104.1257,104.1744,16810.0
2024-04-23 13:40:00,106.79,106.86,106.78,106.83,62121.0,104.1744,104.2427,104.1647,104.2135,62121.0
2024-04-23 13:45:00,106.84,106.86,106.8,106.84,14327.0,104.2232,104.2427,104.1842,104.2232,14327.0
2024-04-23 13:50:00,106.84,106.88,106.83,106.85,10601.0,104.2232,104.2622,104.2135,104.233,10601.0
2024-04-23 13:55:00,106.86,106.88,106.84,106.86,15281.0,104.2427,104.2622,104.2232,104.2427,15281.0
2024-04-23 14:00:00,106.86,106.88,106.84,106.84,13886.0,104.2427,104.2622,104.2232,104.2232,13886.0
2024-04-23 14:05:00,106.84,106.88,106.83,106.84,14991.0,104.2232,104.2622,104.2135,104.2232,14991.0
2024-04-23 14:10:00,106.84,106.87,106.78,106.82,18017.0,104.2232,104.2525,104.1647,104.2037,18017.0
2024-04-23 14:15:00,106.83,106.86,106.81,106.83,11760.0,104.2135,104.2427,104.1939,104.2135,11760.0
2024-04-23 14:20:00,106.84,106.89,106.84,106.87,11698.0,104.2232,104.272,104.2232,104.2525,11698.0
2024-04-23 14:25:00,106.87,106.89,106.85,106.87,17370.0,104.2525,104.272,104.233,104.2525,17370.0
2024-04-23 14:30:00,106.87,106.88,106.81,106.85,29110.0,104.2525,104.2622,104.1939,104.233,29110.0
2024-04-23 14:35:00,106.86,106.88,106.84,106.86,13161.0,104.2427,104.2622,104.2232,104.2427,13161.0
2024-04-23 14:40:00,106.86,106.9,106.85,106.89,11254.0,104.2427,104.2817,104.233,104.272,11254.0
2024-04-23 14:45:00,106.88,106.88,106.83,106.84,15877.0,104.2622,104.2622,104.2135,104.2232,15877.0
2024-04-23 14:50:00,106.83,106.83,106.76,106.78,27560.0,104.2135,104.2135,104.1452,104.1647,27560.0
2024-04-23 14:55:00,106.78,106.85,106.78,106.84,12677.0,104.1647,104.233,104.1647,104.2232,12677.0
2024-04-23 15:00:00,106.84,106.85,106.72,106.75,39123.0,104.2232,104.233,104.1061,104.1354,39123.0
2024-04-23 15:05:00,106.76,106.79,106.73,106.76,9903.0,104.1452,104.1744,104.1159,104.1452,9903.0
2024-04-23 15:10:00,106.77,106.84,106.75,106.79,19697.0,104.1549,104.2232,104.1354,104.1744,19697.0
2024-04-23 15:15:00,106.8,106.8,106.75,106.78,17386.0,104.1842,104.1842,104.1354,104.1647,17386.0
2024-04-23 15:20:00,106.78,106.81,106.76,106.79,52150.0,104.1647,104.1939,104.1452,104.1744,52150.0
2024-04-23 15:25:00,106.79,106.8,106.76,106.79,19149.0,104.1744,104.1842,104.1452,104.1744,19149.0
2024-04-23 15:30:00,106.78,106.82,106.75,106.81,23632.0,104.1647,104.2037,104.1354,104.1939,23632.0
2024-04-23 15:35:00,106.81,106.84,106.8,106.82,13044.0,104.1939,104.2232,104.1842,104.2037,13044.0
2024-04-23 15:40:00,106.81,106.84,106.79,106.84,20984.0,104.1939,104.2232,104.1744,104.2232,20984.0
2024-04-23 15:45:00,106.83,106.85,106.77,106.84,26515.0,104.2135,104.233,104.1549,104.2232,26515.0
2024-04-23 15:50:00,106.84,106.84,106.78,106.82,80464.0,104.2232,104.2232,104.1647,104.2037,80464.0
2024-04-23 15:55:00,106.82,106.84,106.7,106.78,34191.0,104.2037,104.2232,104.0866,104.1647,34191.0
2024-04-24 09:30:00,107.05,107.07,106.9,106.99,63293.0,104.4281,104.4476,104.2817,104.3695,63293.0
2024-04-24 09:35:00,106.99,107.09,106.98,107.07,108662.0,104.3695,104.4671,104.3598,104.4476,108662.0
2024-04-24 09:40:00,107.08,107.13,107.04,107.07,141592.0,104.4573,104.5061,104.4183,104.4476,141592.0
2024-04-24 09:45:00,107.07,107.08,107.0,107.05,37134.0,104.4476,104.4573,104.3793,104.4281,37134.0
2024-04-24 09:50:00,107.06,107.1,107.0,107.01,59142.0,104.4378,104.4768,104.3793,104.389,59142.0
2024-04-24 09:55:00,107.04,107.04,106.86,106.89,40872.0,104.4183,104.4183,104.2427,104.272,40872.0
2024-04-24 10:00:00,106.89,106.92,106.87,106.9,63105.0,104.272,104.3012,104.2525,104.2817,63105.0
2024-04-24 10:05:00,106.89,107.04,106.89,107.02,26300.0,104.272,104.4183,104.272,104.3988,26300.0
2024-04-24 10:10:00,107.02,107.04,106.85,106.85,35924.0,104.3988,104.4183,104.233,104.233,35924.0
2024-04-24 10:15:00,106.85,106.88,106.82,106.84,29967.0,104.233,104.2622,104.2037,104.2232,29967.0
2024-04-24 10:20:00,106.84,106.92,106.81,106.92,29902.0,104.2232,104.3012,104.1939,104.3012,29902.0
2024-04-24 10:25:00,106.92,106.95,106.86,106.87,38787.0,104.3012,104.3305,104.2427,104.2525,38787.0
2024-04-24 10:30:00,106.88,106.91,106.81,106.84,27217.0,104.2622,104.2915,104.1939,104.2232,27217.0
2024-04-24 10:35:00,106.84,106.84,106.75,106.77,28656.0,104.2232,104.2232,104.1354,104.1549,28656.0
2024-04-24 10:40:00,106.76,106.77,106.67,106.7,27473.0,104.1452,104.1549,104.0574,104.0866,27473.0
2024-04-24 10:45:00,106.71,106.72,106.64,106.72,18850.0,104.0964,104.1061,104.0281,104.1061,18850.0
2024-04-24 10:50:00,106.71,106.71,106.62,106.67,19419.0,104.0964,104.0964,104.0086,104.0574,19419.0
2024-04-24 10:55:00,106.66,106.66,106.61,106.64,20517.0,104.0476,104.0476,103.9988,104.0281,20517.0
2024-04-24 11:00:00,106.64,106.68,106.54,106.56,22255.0,104.0281,104.0671,103.9306,103.9501,22255.0
2024-04-24 11:05:00,106.56,106.58,106.47,106.52,15903.0,103.9501,103.9696,103.8623,103.911,15903.0
2024-04-24 11:10:00,106.53,106.55,106.48,106.5,15475.0,103.9208,103.9403,103.872,103.8915,15475.0
2024-04-24 11:15:00,106.51,106.54,106.46,106.48,17404.0,103.9013,103.9306,103.8525,103.872,17404.0
2024-04-24 11:20:00,106.48,106.51,106.42,106.44,18342.0,103.872,103.9013,103.8135,103.833,18342.0
2024-04-24 11:25:00,106.44,106.54,106.43,106.53,15153.0,103.833,103.9306,103.8233,103.9208,15153.0
2024-04-24 11:30:00,106.53,106.62,106.51,106.62,51102.0,103.9208,104.0086,103.9013,104.0086,51102.0
2024-04-24 11:35:00,106.62,106.63,106.57,106.6,25225.0,104.0086,104.0184,103.9598,103.9891,25225.0
2024-04-24 11:40:00,106.61,106.61,106.39,106.39,13515.0,103.9988,103.9988,103.7842,103.7842,13515.0
2024-04-24 11:45:00,106.39,106.45,106.33,106.42,16900.0,103.7842,103.8428,103.7257,103.8135,16900.0
2024-04-24 11:50:00,106.42,106.44,106.37,106.43,19088.0,103.8135,103.833,103.7647,103.8233,19088.0
2024-04-24 11:55:00,106.42,106.43,106.35,106.37,8513.0,103.8135,103.8233,103.7452,103.7647,8513.0
2024-04-24 12:00:00,106.38,106.49,106.36,106.48,15494.0,103.7745,103.8818,103.755,103.872,15494.0
2024-04-24 12:05:00,106.45,106.46,106.34,106.36,12778.0,103.8428,103.8525,103.7355,103.755,12778.0
2024-04-24 12:10:00,106.37,106.38,106.32,106.35,13243.0,103.7647,103.7745,103.7159,103.7452,13243.0
2024-04-24 12:15:00,106.36,106.42,106.35,106.4,10211.0,103.755,103.8135,103.7452,103.794,10211.0
2024-04-24 12:20:00,106.39,106.43,106.36,106.39,15009.0,103.7842,103.8233,103.755,103.7842,15009.0
2024-04-24 12:25:00,106.39,106.45,106.37,106.43,13024.0,103.7842,103.8428,103.7647,103.8233,13024.0
2024-04-24 12:30:00,106.41,106.41,106.28,106.3,24244.0,103.8037,103.8037,103.6769,103.6964,24244.0
2024-04-24 12:35:00,106.29,106.36,106.28,106.34,12539.0,103.6867,103.755,103.6769,103.7355,12539.0
2024-04-24 12:40:00,106.35,106.35,106.29,106.32,27173.0,103.7452,103.7452,103.6867,103.7159,27173.0
2024-04-24 12:45:00,106.32,106.33,106.27,106.32,10361.0,103.7159,103.7257,103.6672,103.7159,10361.0
2024-04-24 12:50:00,106.3,106.42,106.29,106.42,14357.0,103.6964,103.8135,103.6867,103.8135,14357.0
2024-04-24 12:55:00,106.41,106.5,106.39,106.49,15406.0,103.8037,103.8915,103.7842,103.8818,15406.0
2024-04-24 13:00:00,106.49,106.51,106.44,106.48,13879.0,103.8818,103.9013,103.833,103.872,13879.0
2024-04-24 13:05:00,106.48,106.54,106.47,106.5,9898.0,103.872,103.9306,103.8623,103.8915,9898.0
2024-04-24 13:10:00,106.5,106.55,106.5,106.53,9175.0,103.8915,103.9403,103.8915,103.9208,9175.0
2024-04-24 13:15:00,106.53,106.59,106.5,106.58,17539.0,103.9208,103.9793,103.8915,103.9696,17539.0
2024-04-24 13:20:00,106.58,106.63,106.54,106.63,8340.0,103.9696,104.0184,103.9306,104.0184,8340.0
2024-04-24 13:25:00,106.64,106.66,106.62,106.65,10432.0,104.0281,104.0476,104.0086,104.0379,10432.0
2024-04-24 13:30:00,106.65,106.73,106.65,106.7,12065.0,104.0379,104.1159,104.0379,104.0866,12065.0
2024-04-24 13:35:00,106.7,106.81,106.69,106.75,13344.0,104.0866,104.1939,104.0769,104.1354,13344.0
2024-04-24 13:40:00,106.76,106.81,106.76,106.81,14720.0,104.1452,104.1939,104.1452,104.1939,14720.0
2024-04-24 13:45:00,106.82,106.88,106.81,106.83,9958.0,104.2037,104.2622,104.1939,104.2135,9958.0
2024-04-24 13:50:00,106.83,106.87,106.8,106.84,11046.0,104.2135,104.2525,104.1842,104.2232,11046.0
2024-04-24 13:55:00,106.84,106.89,106.83,106.87,8994.0,104.2232,104.272,104.2135,104.2525,8994.0
2024-04-24 14:00:00,106.89,106.89,106.8,106.81,12320.0,104.272,104.272,104.1842,104.1939,12320.0
2024-04-24 14:05:00,106.78,106.81,106.68,106.77,17466.0,104.1647,104.1939,104.0671,104.1549,17466.0
2024-04-24 14:10:00,106.77,106.78,106.63,106.63,17021.0,104.1549,104.1647,104.0184,104.0184,17021.0
2024-04-24 14:15:00,106.63,106.68,106.59,106.65,16497.0,104.0184,104.0671,103.9793,104.0379,16497.0
2024-04-24 14:20:00,106.65,106.7,106.63,106.69,11335.0,104.0379,104.0866,104.0184,104.0769,11335.0
2024-04-24 14:25:00,106.69,106.7,106.61,106.63,13468.0,104.0769,104.0866,103.9988,104.0184,13468.0
2024-04-24 14:30:00,106.62,106.64,106.53,106.55,15298.0,104.0086,104.0281,103.9208,103.9403,15298.0
2024-04-24 14:35:00,106.57,106.65,106.57,106.62,14251.0,103.9598,104.0379,103.9598,104.0086,14251.0
2024-04-24 14:40:00,106.61,106.68,106.6,106.67,11671.0,103.9988,104.0671,103.9891,104.0574,11671.0
2024-04-24 14:45:00,106.66,106.68,106.6,106.62,17443.0,104.0476,104.0671,103.9891,104.0086,17443.0
2024-04-24 14:50:00,106.61,106.61,106.55,106.59,19230.0,103.9988,103.9988,103.9403,103.9793,19230.0
2024-04-24 14:55:00,106.58,106.62,106.53,106.54,9374.0,103.9696,104.0086,103.9208,103.9306,9374.0
2024-04-24 15:00:00,106.54,106.57,106.51,106.52,17124.0,103.9306,103.9598,103.9013,103.911,17124.0
2024-04-24 15:05:00,106.5,106.64,106.5,106.64,16933.0,103.8915,104.0281,103.8915,104.0281,16933.0
2024-04-24 15:10:00,106.63,106.71,106.61,106.69,11404.0,104.0184,104.0964,103.9988,104.0769,11404.0
2024-04-24 15:15:00,106.68,106.7,106.65,106.68,19685.0,104.0671,104.0866,104.0379,104.0671,19685.0
2024-04-24 15:20:00,106.68,106.81,106.66,106.8,15805.0,104.0671,104.1939,104.0476,104.1842,15805.0
2024-04-24 15:25:00,106.8,106.84,106.76,106.79,12346.0,104.1842,104.2232,104.1452,104.1744,12346.0
2024-04-24 15:30:00,106.78,106.79,106.75,106.79,19868.0,104.1647,104.1744,104.1354,104.1744,19868.0
2024-04-24 15:35:00,106.78,106.79,106.73,106.75,19530.0,104.1647,104.1744,104.1159,104.1354,19530.0
2024-04-24 15:40:00,106.75,106.81,106.75,106.77,17795.0,104.1354,104.1939,104.1354,104.1549,17795.0
2024-04-24 15:45:00,106.77,106.82,106.73,106.78,17177.0,104.1549,104.2037,104.1159,104.1647,17177.0
2024-04-24 15:50:00,106.77,106.81,106.74,106.79,26649.0,104.1549,104.1939,104.1257,104.1744,26649.0
2024-04-24 15:55:00,106.79,106.85,106.74,106.75,49362.0,104.1744,104.233,104.1257,104.1354,49362.0
2024-04-25 09:30:00,105.43,105.5,105.28,105.28,47012.0,102.8477,102.916,102.7014,102.7014,47012.0
2024-04-25 09:35:00,105.3,105.37,105.25,105.28,11800.0,102.7209,102.7892,102.6722,102.7014,11800.0
2024-04-25 09:40:00,105.26,105.46,105.25,105.46,20768.0,102.6819,102.877,102.6722,102.877,20768.0
2024-04-25 09:45:00,105.45,105.47,105.29,105.31,72483.0,102.8673,102.8868,102.7112,102.7307,72483.0
2024-04-25 09:50:00,105.31,105.36,105.22,105.24,25044.0,102.7307,102.7795,102.6429,102.6624,25044.0
2024-04-25 09:55:00,105.23,105.33,105.18,105.27,28321.0,102.6526,102.7502,102.6039,102.6917,28321.0
2024-04-25 10:00:00,105.27,105.27,105.11,105.18,39925.0,102.6917,102.6917,102.5356,102.6039,39925.0
2024-04-25 10:05:00,105.19,105.32,105.19,105.28,18422.0,102.6136,102.7404,102.6136,102.7014,18422.0
2024-04-25 10:10:00,105.28,105.47,105.27,105.45,25256.0,102.7014,102.8868,102.6917,102.8673,25256.0
2024-04-25 10:15:00,105.46,105.62,105.45,105.57,27927.0,102.877,103.0331,102.8673,102.9843,27927.0
2024-04-25 10:20:00,105.57,105.63,105.54,105.63,33823.0,102.9843,103.0428,102.955,103.0428,33823.0
2024-04-25 10:25:00,105.62,105.67,105.6,105.65,22598.0,103.0331,103.0819,103.0136,103.0624,22598.0
2024-04-25 10:30:00,105.65,105.69,105.5,105.53,32047.0,103.0624,103.1014,102.916,102.9453,32047.0
2024-04-25 10:35:00,105.53,105.61,105.53,105.58,30967.0,102.9453,103.0233,102.9453,102.9941,30967.0
2024-04-25 10:40:00,105.59,105.59,105.42,105.53,21470.0,103.0038,103.0038,102.838,102.9453,21470.0
2024-04-25 10:45:00,105.53,105.56,105.47,105.47,14307.0,102.9453,102.9746,102.8868,102.8868,14307.0
2024-04-25 10:50:00,105.48,105.52,105.41,105.42,14621.0,102.8965,102.9355,102.8282,102.838,14621.0
2024-04-25 10:55:00,105.42,105.47,105.41,105.47,7699.0,102.838,102.8868,102.8282,102.8868,7699.0
2024-04-25 11:00:00,105.46,105.59,105.44,105.56,15484.0,102.877,103.0038,102.8575,102.9746,15484.0
2024-04-25 11:05:00,105.53,105.6,105.52,105.58,8642.0,102.9453,103.0136,102.9355,102.9941,8642.0
2024-04-25 11:10:00,105.58,105.63,105.57,105.62,13391.0,102.9941,103.0428,102.9843,103.0331,13391.0
2024-04-25 11:15:00,105.61,105.63,105.52,105.61,13393.0,103.0233,103.0428,102.9355,103.0233,13393.0
2024-04-25 11:20:00,105.61,105.67,105.57,105.64,17485.0,103.0233,103.0819,102.9843,103.0526,17485.0
2024-04-25 11:25:00,105.64,105.73,105.62,105.73,22354.0,103.0526,103.1404,103.0331,103.1404,22354.0
2024-04-25 11:30:00,105.72,105.73,105.59,105.65,22004.0,103.1306,103.1404,103.0038,103.0624,22004.0
2024-04-25 11:35:00,105.66,105.71,105.66,105.7,8366.0,103.0721,103.1209,103.0721,103.1111,8366.0
2024-04-25 11:40:00,105.71,105.74,105.68,105.7,7861.0,103.1209,103.1501,103.0916,103.1111,7861.0
2024-04-25 11:45:00,105.69,105.69,105.62,105.63,7980.0,103.1014,103.1014,103.0331,103.0428,7980.0
2024-04-25 11:50:00,105.64,105.74,105.63,105.73,9579.0,103.0526,103.1501,103.0428,103.1404,9579.0
2024-04-25 11:55:00,105.73,105.85,105.7,105.85,16475.0,103.1404,103.2575,103.1111,103.2575,16475.0
2024-04-25 12:00:00,105.83,105.85,105.78,105.84,41899.0,103.2379,103.2575,103.1892,103.2477,41899.0
2024-04-25 12:05:00,105.84,105.9,105.82,105.87,9355.0,103.2477,103.3062,103.2282,103.277,9355.0
2024-04-25 12:10:00,105.88,105.88,105.75,105.81,16640.0,103.2867,103.2867,103.1599,103.2184,16640.0
2024-04-25 12:15:00,105.81,105.9,105.81,105.87,11181.0,103.2184,103.3062,103.2184,103.277,11181.0
2024-04-25 12:20:00,105.86,105.99,105.84,105.96,23841.0,103.2672,103.394,103.2477,103.3648,23841.0
2024-04-25 12:25:00,105.96,106.0,105.95,105.99,9085.0,103.3648,103.4038,103.355,103.394,9085.0
2024-04-25 12:30:00,105.99,105.99,105.93,105.97,12302.0,103.394,103.394,103.3355,103.3745,12302.0
2024-04-25 12:35:00,105.96,106.01,105.93,105.95,9213.0,103.3648,103.4135,103.3355,103.355,9213.0
2024-04-25 12:40:00,105.96,106.02,105.93,106.01,14403.0,103.3648,103.4233,103.3355,103.4135,14403.0
2024-04-25 12:45:00,106.0,106.04,105.99,106.0,14480.0,103.4038,103.4428,103.394,103.4038,14480.0
2024-04-25 12:50:00,106.0,106.06,105.99,106.06,12276.0,103.4038,103.4623,103.394,103.4623,12276.0
2024-04-25 12:55:00,106.06,106.13,106.06,106.09,14659.0,103.4623,103.5306,103.4623,103.4916,14659.0
2024-04-25 13:00:00,106.1,106.2,106.07,106.15,12487.0,103.5013,103.5989,103.4721,103.5501,12487.0
2024-04-25 13:05:00,106.15,106.17,106.09,106.11,19954.0,103.5501,103.5696,103.4916,103.5111,19954.0
2024-04-25 13:10:00,106.1,106.13,106.04,106.06,11278.0,103.5013,103.5306,103.4428,103.4623,11278.0
2024-04-25 13:15:00,106.07,106.08,106.05,106.06,18694.0,103.4721,103.4818,103.4526,103.4623,18694.0
2024-04-25 13:20:00,106.05,106.07,105.96,105.97,19739.0,103.4526,103.4721,103.3648,103.3745,19739.0
2024-04-25 13:25:00,105.97,106.1,105.96,106.1,9043.0,103.3745,103.5013,103.3648,103.5013,9043.0
2024-04-25 13:30:00,106.08,106.15,106.06,106.13,8324.0,103.4818,103.5501,103.4623,103.5306,8324.0
2024-04-25 13:35:00,106.14,106.33,106.13,106.32,20734.0,103.5404,103.7257,103.5306,103.7159,20734.0
2024-04-25 13:40:00,106.32,106.32,106.25,106.3,8991.0,103.7159,103.7159,103.6477,103.6964,8991.0
2024-04-25 13:45:00,106.29,106.41,106.29,106.37,43622.0,103.6867,103.8037,103.6867,103.7647,43622.0
2024-04-25 13:50:00,106.36,106.46,106.35,106.45,63535.0,103.755,103.8525,103.7452,103.8428,63535.0
2024-04-25 13:55:00,106.45,106.45,106.39,106.42,37289.0,103.8428,103.8428,103.7842,103.8135,37289.0
2024-04-25 14:00:00,106.42,106.42,106.35,106.37,54138.0,103.8135,103.8135,103.7452,103.7647,54138.0
2024-04-25 14:05:00,106.37,106.43,106.35,106.41,8135.0,103.7647,103.8233,103.7452,103.8037,8135.0
2024-04-25 14:10:00,106.41,106.43,106.38,106.39,8752.0,103.8037,103.8233,103.7745,103.7842,8752.0
2024-04-25 14:15:00,106.39,106.43,106.39,106.43,12050.0,103.7842,103.8233,103.7842,103.8233,12050.0
2024-04-25 14:20:00,106.43,106.44,106.35,106.35,9741.0,103.8233,103.833,103.7452,103.7452,9741.0
2024-04-25 14:25:00,106.35,106.35,106.15,106.16,20396.0,103.7452,103.7452,103.5501,103.5599,20396.0
2024-04-25 14:30:00,106.14,106.3,106.13,106.2,12210.0,103.5404,103.6964,103.5306,103.5989,12210.0
2024-04-25 14:35:00,106.21,106.21,106.15,106.18,14418.0,103.6086,103.6086,103.5501,103.5794,14418.0
2024-04-25 14:40:00,106.18,106.19,106.11,106.14,18364.0,103.5794,103.5891,103.5111,103.5404,18364.0
2024-04-25 14:45:00,106.13,106.16,106.12,106.16,10432.0,103.5306,103.5599,103.5208,103.5599,10432.0
2024-04-25 14:50:00,106.15,106.19,106.12,106.16,16310.0,103.5501,103.5891,103.5208,103.5599,16310.0
2024-04-25 14:55:00,106.16,106.25,106.11,106.24,13726.0,103.5599,103.6477,103.5111,103.6379,13726.0
2024-04-25 15:00:00,106.25,106.42,106.24,106.4,13896.0,103.6477,103.8135,103.6379,103.794,13896.0
2024-04-25 15:05:00,106.4,106.43,106.35,106.39,10934.0,103.794,103.8233,103.7452,103.7842,10934.0
2024-04-25 15:10:00,106.39,106.42,106.36,106.41,10304.0,103.7842,103.8135,103.755,103.8037,10304.0
2024-04-25 15:15:00,106.41,106.53,106.41,106.53,13539.0,103.8037,103.9208,103.8037,103.9208,13539.0
2024-04-25 15:20:00,106.52,106.55,106.49,106.52,17962.0,103.911,103.9403,103.8818,103.911,17962.0
2024-04-25 15:25:00,106.51,106.54,106.48,106.53,14307.0,103.9013,103.9306,103.872,103.9208,14307.0
2024-04-25 15:30:00,106.53,106.53,106.45,106.48,18230.0,103.9208,103.9208,103.8428,103.872,18230.0
2024-04-25 15:35:00,106.47,106.47,106.38,106.41,15289.0,103.8623,103.8623,103.7745,103.8037,15289.0
2024-04-25 15:40:00,106.41,106.41,106.28,106.34,39052.0,103.8037,103.8037,103.6769,103.7355,39052.0
2024-04-25 15:45:00,106.33,106.35,106.28,106.29,23405.0,103.7257,103.7452,103.6769,103.6867,23405.0
2024-04-25 15:50:00,106.29,106.34,106.28,106.34,31153.0,103.6867,103.7355,103.6769,103.7355,31153.0
2024-04-25 15:55:00,106.33,106.4,106.31,106.4,65065.0,103.7257,103.794,103.7062,103.794,65065.0
2024-04-26 09:30:00,107.03,107.09,106.92,107.09,36331.0,104.4086,104.4671,104.3012,104.4671,36331.0
2024-04-26 09:35:00,107.08,107.23,107.05,107.21,6634.0,104.4573,104.6037,104.4281,104.5841,6634.0
2024-04-26 09:40:00,107.21,107.22,107.1,107.16,40754.0,104.5841,104.5939,104.4768,104.5354,40754.0
2024-04-26 09:45:00,107.17,107.21,107.15,107.2,23820.0,104.5451,104.5841,104.5256,104.5744,23820.0
2024-04-26 09:50:00,107.23,107.34,107.21,107.31,13326.0,104.6037,104.711,104.5841,104.6817,13326.0
2024-04-26 09:55:00,107.32,107.35,107.29,107.29,9537.0,104.6915,104.7207,104.6622,104.6622,9537.0
2024-04-26 10:00:00,107.29,107.41,107.24,107.4,17906.0,104.6622,104.7792,104.6134,104.7695,17906.0
2024-04-26 10:05:00,107.39,107.41,107.26,107.39,11474.0,104.7597,104.7792,104.6329,104.7597,11474.0
2024-04-26 10:10:00,107.4,107.45,107.39,107.44,14191.0,104.7695,104.8183,104.7597,104.8085,14191.0
2024-04-26 10:15:00,107.45,107.47,107.38,107.41,12246.0,104.8183,104.8378,104.75,104.7792,12246.0
2024-04-26 10:20:00,107.42,107.45,107.37,107.45,7100.0,104.789,104.8183,104.7402,104.8183,7100.0
2024-04-26 10:25:00,107.43,107.43,107.34,107.36,29369.0,104.7988,104.7988,104.711,104.7305,29369.0
2024-04-26 10:30:00,107.32,107.4,107.27,107.4,40815.0,104.6915,104.7695,104.6427,104.7695,40815.0
2024-04-26 10:35:00,107.4,107.43,107.32,107.35,11714.0,104.7695,104.7988,104.6915,104.7207,11714.0
2024-04-26 10:40:00,107.34,107.37,107.31,107.34,8309.0,104.711,104.7402,104.6817,104.711,8309.0
2024-04-26 10:45:00,107.3,107.38,107.28,107.36,8801.0,104.6719,104.75,104.6524,104.7305,8801.0
2024-04-26 10:50:00,107.35,107.37,107.26,107.36,10468.0,104.7207,104.7402,104.6329,104.7305,10468.0
2024-04-26 10:55:00,107.35,107.36,107.32,107.34,9562.0,104.7207,104.7305,104.6915,104.711,9562.0
2024-04-26 11:00:00,107.36,107.47,107.35,107.41,35315.0,104.7305,104.8378,104.7207,104.7792,35315.0
2024-04-26 11:05:00,107.41,107.43,107.33,107.34,5084.0,104.7792,104.7988,104.7012,104.711,5084.0
2024-04-26 11:10:00,107.35,107.35,107.16,107.24,8625.0,104.7207,104.7207,104.5354,104.6134,8625.0
2024-04-26 11:15:00,107.23,107.29,107.21,107.27,13037.0,104.6037,104.6622,104.5841,104.6427,13037.0
2024-04-26 11:20:00,107.27,107.27,107.19,107.21,10597.0,104.6427,104.6427,104.5646,104.5841,10597.0
2024-04-26 11:25:00,107.2,107.27,107.19,107.25,12987.0,104.5744,104.6427,104.5646,104.6232,12987.0
2024-04-26 11:30:00,107.26,107.26,107.2,107.22,5263.0,104.6329,104.6329,104.5744,104.5939,5263.0
2024-04-26 11:35:00,107.23,107.28,107.21,107.27,10599.0,104.6037,104.6524,104.5841,104.6427,10599.0
2024-04-26 11:40:00,107.27,107.36,107.26,107.36,6586.0,104.6427,104.7305,104.6329,104.7305,6586.0
2024-04-26 11:45:00,107.38,107.41,107.35,107.39,22065.0,104.75,104.7792,104.7207,104.7597,22065.0
2024-04-26 11:50:00,107.4,107.4,107.3,107.34,11012.0,104.7695,104.7695,104.6719,104.711,11012.0
2024-04-26 11:55:00,107.34,107.36,107.32,107.34,6218.0,104.711,104.7305,104.6915,104.711,6218.0
2024-04-26 12:00:00,107.35,107.35,107.27,107.34,10554.0,104.7207,104.7207,104.6427,104.711,10554.0
2024-04-26 12:05:00,107.33,107.34,107.29,107.34,6937.0,104.7012,104.711,104.6622,104.711,6937.0
2024-04-26 12:10:00,107.34,107.39,107.32,107.39,27005.0,104.711,104.7597,104.6915,104.7597,27005.0
2024-04-26 12:15:00,107.39,107.39,107.35,107.37,32817.0,104.7597,104.7597,104.7207,104.7402,32817.0
2024-04-26 12:20:00,107.37,107.4,107.35,107.39,7754.0,104.7402,104.7695,104.7207,104.7597,7754.0
2024-04-26 12:25:00,107.39,107.42,107.38,107.41,14545.0,104.7597,104.789,104.75,104.7792,14545.0
2024-04-26 12:30:00,107.41,107.43,107.38,107.43,6550.0,104.7792,104.7988,104.75,104.7988,6550.0
2024-04-26 12:35:00,107.43,107.48,107.41,107.47,9200.0,104.7988,104.8475,104.7792,104.8378,9200.0
2024-04-26 12:40:00,107.47,107.49,107.42,107.45,5568.0,104.8378,104.8573,104.789,104.8183,5568.0
2024-04-26 12:45:00,107.46,107.48,107.44,107.47,12150.0,104.828,104.8475,104.8085,104.8378,12150.0
2024-04-26 12:50:00,107.47,107.48,107.45,107.48,3958.0,104.8378,104.8475,104.8183,104.8475,3958.0
2024-04-26 12:55:00,107.48,107.53,107.48,107.53,9664.0,104.8475,104.8963,104.8475,104.8963,9664.0
2024-04-26 13:00:00,107.53,107.56,107.49,107.52,18867.0,104.8963,104.9256,104.8573,104.8866,18867.0
2024-04-26 13:05:00,107.52,107.54,107.49,107.51,13352.0,104.8866,104.9061,104.8573,104.8768,13352.0
2024-04-26 13:10:00,107.51,107.54,107.5,107.54,4883.0,104.8768,104.9061,104.867,104.9061,4883.0
2024-04-26 13:15:00,107.55,107.56,107.52,107.54,10619.0,104.9158,104.9256,104.8866,104.9061,10619.0
2024-04-26 13:20:00,107.54,107.57,107.53,107.56,9389.0,104.9061,104.9353,104.8963,104.9256,9389.0
2024-04-26 13:25:00,107.57,107.59,107.54,107.55,15605.0,104.9353,104.9548,104.9061,104.9158,15605.0
2024-04-26 13:30:00,107.56,107.6,107.54,107.59,12460.0,104.9256,104.9646,104.9061,104.9548,12460.0
2024-04-26 13:35:00,107.59,107.61,107.55,107.56,4231.0,104.9548,104.9743,104.9158,104.9256,4231.0
2024-04-26 13:40:00,107.57,107.57,107.47,107.53,11091.0,104.9353,104.9353,104.8378,104.8963,11091.0
2024-04-26 13:45:00,107.54,107.59,107.53,107.59,18550.0,104.9061,104.9548,104.8963,104.9548,18550.0
2024-04-26 13:50:00,107.59,107.59,107.56,107.57,8300.0,104.9548,104.9548,104.9256,104.9353,8300.0
2024-04-26 13:55:00,107.57,107.57,107.51,107.53,10692.0,104.9353,104.9353,104.8768,104.8963,10692.0
2024-04-26 14:00:00,107.53,107.54,107.48,107.49,22750.0,104.8963,104.9061,104.8475,104.8573,22750.0
2024-04-26 14:05:00,107.5,107.53,107.49,107.51,17063.0,104.867,104.8963,104.8573,104.8768,17063.0
2024-04-26 14:10:00,107.5,107.53,107.49,107.51,12227.0,104.867,104.8963,104.8573,104.8768,12227.0
2024-04-26 14:15:00,107.5,107.53,107.47,107.47,6300.0,104.867,104.8963,104.8378,104.8378,6300.0
2024-04-26 14:20:00,107.45,107.5,107.45,107.46,8730.0,104.8183,104.867,104.8183,104.828,8730.0
2024-04-26 14:25:00,107.47,107.47,107.43,107.45,6136.0,104.8378,104.8378,104.7988,104.8183,6136.0
2024-04-26 14:30:00,107.46,107.46,107.39,107.41,6700.0,104.828,104.828,104.7597,104.7792,6700.0
2024-04-26 14:35:00,107.41,107.48,107.4,107.48,8746.0,104.7792,104.8475,104.7695,104.8475,8746.0
2024-04-26 14:40:00,107.48,107.5,107.46,107.48,9945.0,104.8475,104.867,104.828,104.8475,9945.0
2024-04-26 14:45:00,107.48,107.5,107.45,107.47,12930.0,104.8475,104.867,104.8183,104.8378,12930.0
2024-04-26 14:50:00,107.48,107.49,107.45,107.46,6981.0,104.8475,104.8573,104.8183,104.828,6981.0
2024-04-26 14:55:00,107.47,107.56,107.43,107.56,38327.0,104.8378,104.9256,104.7988,104.9256,38327.0
2024-04-26 15:00:00,107.55,107.57,107.5,107.53,49316.0,104.9158,104.9353,104.867,104.8963,49316.0
2024-04-26 15:05:00,107.53,107.56,107.52,107.56,35408.0,104.8963,104.9256,104.8866,104.9256,35408.0
2024-04-26 15:10:00,107.57,107.58,107.54,107.55,9042.0,104.9353,104.9451,104.9061,104.9158,9042.0
2024-04-26 15:15:00,107.54,107.55,107.51,107.54,10128.0,104.9061,104.9158,104.8768,104.9061,10128.0
2024-04-26 15:20:00,107.54,107.57,107.52,107.57,11050.0,104.9061,104.9353,104.8866,104.9353,11050.0
2024-04-26 15:25:00,107.57,107.57,107.55,107.57,5462.0,104.9353,104.9353,104.9158,104.9353,5462.0
2024-04-26 15:30:00,107.57,107.58,107.5,107.51,17210.0,104.9353,104.9451,104.867,104.8768,17210.0
2024-04-26 15:35:00,107.5,107.51,107.47,107.48,12265.0,104.867,104.8768,104.8378,104.8475,12265.0
2024-04-26 15:40:00,107.48,107.49,107.39,107.4,20596.0,104.8475,104.8573,104.7597,104.7695,20596.0
2024-04-26 15:45:00,107.4,107.48,107.39,107.47,10356.0,104.7695,104.8475,104.7597,104.8378,10356.0
2024-04-26 15:50:00,107.45,107.46,107.41,107.43,35880.0,104.8183,104.828,104.7792,104.7988,35880.0
2024-04-26 15:55:00,107.42,107.45,107.36,107.37,25467.0,104.789,104.8183,104.7305,104.7402,25467.0
2024-04-29 09:30:00,107.74,107.87,107.74,107.87,13287.0,105.1012,105.228,105.1012,105.228,13287.0
2024-04-29 09:35:00,107.85,107.86,107.75,107.75,18614.0,105.2085,105.2182,105.1109,105.1109,18614.0
2024-04-29 09:40:00,107.74,107.74,107.56,107.6,13530.0,105.1012,105.1012,104.9256,104.9646,13530.0
2024-04-29 09:45:00,107.6,107.68,107.59,107.68,8600.0,104.9646,105.0426,104.9548,105.0426,8600.0
2024-04-29 09:50:00,107.66,107.67,107.59,107.61,11374.0,105.0231,105.0329,104.9548,104.9743,11374.0
2024-04-29 09:55:00,107.6,107.67,107.6,107.66,8025.0,104.9646,105.0329,104.9646,105.0231,8025.0
2024-04-29 10:00:00,107.66,107.74,107.65,107.7,17961.0,105.0231,105.1012,105.0134,105.0621,17961.0
2024-04-29 10:05:00,107.7,107.77,107.67,107.74,6911.0,105.0621,105.1304,105.0329,105.1012,6911.0
2024-04-29 10:10:00,107.75,107.81,107.73,107.79,9203.0,105.1109,105.1695,105.0914,105.1499,9203.0
2024-04-29 10:15:00,107.79,107.84,107.76,107.79,13023.0,105.1499,105.1987,105.1207,105.1499,13023.0
2024-04-29 10:20:00,107.79,107.84,107.75,107.76,8215.0,105.1499,105.1987,105.1109,105.1207,8215.0
2024-04-29 10:25:00,107.78,107.81,107.77,107.79,5944.0,105.1402,105.1695,105.1304,105.1499,5944.0
2024-04-29 10:30:00,107.79,107.86,107.79,107.86,7675.0,105.1499,105.2182,105.1499,105.2182,7675.0
2024-04-29 10:35:00,107.85,107.85,107.71,107.75,10996.0,105.2085,105.2085,105.0719,105.1109,10996.0
2024-04-29 10:40:00,107.75,107.79,107.72,107.78,6287.0,105.1109,105.1499,105.0817,105.1402,6287.0
2024-04-29 10:45:00,107.77,107.78,107.7,107.73,5407.0,105.1304,105.1402,105.0621,105.0914,5407.0
2024-04-29 10:50:00,107.73,107.77,107.72,107.77,6070.0,105.0914,105.1304,105.0817,105.1304,6070.0
2024-04-29 10:55:00,107.76,107.81,107.75,107.79,7794.0,105.1207,105.1695,105.1109,105.1499,7794.0
2024-04-29 11:00:00,107.78,107.79,107.75,107.77,6173.0,105.1402,105.1499,105.1109,105.1304,6173.0
2024-04-29 11:05:00,107.78,107.78,107.72,107.76,6082.0,105.1402,105.1402,105.0817,105.1207,6082.0
2024-04-29 11:10:00,107.75,107.77,107.73,107.76,5696.0,105.1109,105.1304,105.0914,105.1207,5696.0
2024-04-29 11:15:00,107.76,107.77,107.73,107.77,7660.0,105.1207,105.1304,105.0914,105.1304,7660.0
2024-04-29 11:20:00,107.78,107.78,107.71,107.71,4663.0,105.1402,105.1402,105.0719,105.0719,4663.0
2024-04-29 11:25:00,107.72,107.75,107.71,107.73,10776.0,105.0817,105.1109,105.0719,105.0914,10776.0
2024-04-29 11:30:00,107.71,107.72,107.63,107.64,16482.0,105.0719,105.0817,104.9939,105.0036,16482.0
2024-04-29 11:35:00,107.64,107.66,107.61,107.66,6766.0,105.0036,105.0231,104.9743,105.0231,6766.0
2024-04-29 11:40:00,107.65,107.74,107.63,107.73,3993.0,105.0134,105.1012,104.9939,105.0914,3993.0
2024-04-29 11:45:00,107.72,107.72,107.67,107.7,13139.0,105.0817,105.0817,105.0329,105.0621,13139.0
2024-04-29 11:50:00,107.71,107.71,107.68,107.7,5594.0,105.0719,105.0719,105.0426,105.0621,5594.0
2024-04-29 11:55:00,107.7,107.76,107.7,107.76,5551.0,105.0621,105.1207,105.0621,105.1207,5551.0
2024-04-29 12:00:00,107.76,107.79,107.74,107.77,13701.0,105.1207,105.1499,105.1012,105.1304,13701.0
2024-04-29 12:05:00,107.78,107.82,107.77,107.79,16014.0,105.1402,105.1792,105.1304,105.1499,16014.0
2024-04-29 12:10:00,107.79,107.82,107.78,107.82,6379.0,105.1499,105.1792,105.1402,105.1792,6379.0
2024-04-29 12:15:00,107.82,107.85,107.81,107.82,11894.0,105.1792,105.2085,105.1695,105.1792,11894.0
2024-04-29 12:20:00,107.81,107.84,107.8,107.83,7974.0,105.1695,105.1987,105.1597,105.189,7974.0
2024-04-29 12:25:00,107.83,107.85,107.81,107.84,7126.0,105.189,105.2085,105.1695,105.1987,7126.0
2024-04-29 12:30:00,107.85,107.89,107.83,107.88,7012.0,105.2085,105.2475,105.189,105.2377,7012.0
2024-04-29 12:35:00,107.87,107.87,107.84,107.84,5832.0,105.228,105.228,105.1987,105.1987,5832.0
2024-04-29 12:40:00,107.85,107.9,107.78,107.88,14643.0,105.2085,105.2572,105.1402,105.2377,14643.0
2024-04-29 12:45:00,107.88,107.91,107.85,107.86,15875.0,105.2377,105.267,105.2085,105.2182,15875.0
2024-04-29 12:50:00,107.86,107.87,107.82,107.84,7745.0,105.2182,105.228,105.1792,105.1987,7745.0
2024-04-29 12:55:00,107.83,107.84,107.82,107.84,4512.0,105.189,105.1987,105.1792,105.1987,4512.0
2024-04-29 13:00:00,107.84,107.84,107.8,107.83,11300.0,105.1987,105.1987,105.1597,105.189,11300.0
2024-04-29 13:05:00,107.83,107.84,107.78,107.81,6711.0,105.189,105.1987,105.1402,105.1695,6711.0
2024-04-29 13:10:00,107.82,107.83,107.8,107.83,30731.0,105.1792,105.189,105.1597,105.189,30731.0
2024-04-29 13:15:00,107.82,107.84,107.8,107.81,4906.0,105.1792,105.1987,105.1597,105.1695,4906.0
2024-04-29 13:20:00,107.86,107.88,107.84,107.87,4478.0,105.2182,105.2377,105.1987,105.228,4478.0
2024-04-29 13:25:00,107.88,107.91,107.86,107.9,6012.0,105.2377,105.267,105.2182,105.2572,6012.0
2024-04-29 13:30:00,107.91,107.92,107.87,107.92,14455.0,105.267,105.2768,105.228,105.2768,14455.0
2024-04-29 13:35:00,107.92,107.93,107.9,107.91,89969.0,105.2768,105.2865,105.2572,105.267,89969.0
2024-04-29 13:40:00,107.91,107.93,107.9,107.92,10464.0,105.267,105.2865,105.2572,105.2768,10464.0
2024-04-29 13:45:00,107.92,107.93,107.88,107.88,23561.0,105.2768,105.2865,105.2377,105.2377,23561.0
2024-04-29 13:50:00,107.88,107.91,107.86,107.88,8120.0,105.2377,105.267,105.2182,105.2377,8120.0
2024-04-29 13:55:00,107.86,107.9,107.85,107.87,6622.0,105.2182,105.2572,105.2085,105.228,6622.0
2024-04-29 14:00:00,107.86,107.86,107.79,107.84,25940.0,105.2182,105.2182,105.1499,105.1987,25940.0
2024-04-29 14:05:00,107.84,107.84,107.8,107.82,11195.0,105.1987,105.1987,105.1597,105.1792,11195.0
2024-04-29 14:10:00,107.83,107.83,107.79,107.82,8451.0,105.189,105.189,105.1499,105.1792,8451.0
2024-04-29 14:15:00,107.83,107.84,107.8,107.8,7336.0,105.189,105.1987,105.1597,105.1597,7336.0
2024-04-29 14:20:00,107.81,107.84,107.8,107.81,8602.0,105.1695,105.1987,105.1597,105.1695,8602.0
2024-04-29 14:25:00,107.81,107.82,107.77,107.78,6468.0,105.1695,105.1792,105.1304,105.1402,6468.0
2024-04-29 14:30:00,107.78,107.78,107.58,107.64,17613.0,105.1402,105.1402,104.9451,105.0036,17613.0
2024-04-29 14:35:00,107.65,107.67,107.62,107.65,14036.0,105.0134,105.0329,104.9841,105.0134,14036.0
2024-04-29 14:40:00,107.66,107.76,107.66,107.75,12186.0,105.0231,105.1207,105.0231,105.1109,12186.0
2024-04-29 14:45:00,107.75,107.76,107.74,107.74,9234.0,105.1109,105.1207,105.1012,105.1012,9234.0
2024-04-29 14:50:00,107.76,107.77,107.72,107.74,7174.0,105.1207,105.1304,105.0817,105.1012,7174.0
2024-04-29 14:55:00,107.74,107.8,107.74,107.78,11546.0,105.1012,105.1597,105.1012,105.1402,11546.0
2024-04-29 15:00:00,107.76,107.76,107.42,107.47,59076.0,105.1207,105.1207,104.789,104.8378,59076.0
2024-04-29 15:05:00,107.45,107.52,107.36,107.52,29750.0,104.8183,104.8866,104.7305,104.8866,29750.0
2024-04-29 15:10:00,107.52,107.56,107.5,107.53,10713.0,104.8866,104.9256,104.867,104.8963,10713.0
2024-04-29 15:15:00,107.54,107.57,107.51,107.55,21974.0,104.9061,104.9353,104.8768,104.9158,21974.0
2024-04-29 15:20:00,107.57,107.63,107.56,107.58,10348.0,104.9353,104.9939,104.9256,104.9451,10348.0
2024-04-29 15:25:00,107.57,107.61,107.56,107.59,8604.0,104.9353,104.9743,104.9256,104.9548,8604.0
2024-04-29 15:30:00,107.61,107.62,107.58,107.62,17307.0,104.9743,104.9841,104.9451,104.9841,17307.0
2024-04-29 15:35:00,107.62,107.63,107.56,107.59,22672.0,104.9841,104.9939,104.9256,104.9548,22672.0
2024-04-29 15:40:00,107.58,107.66,107.56,107.64,18906.0,104.9451,105.0231,104.9256,105.0036,18906.0
2024-04-29 15:45:00,107.65,107.68,107.61,107.62,17043.0,105.0134,105.0426,104.9743,104.9841,17043.0
2024-04-29 15:50:00,107.62,107.8,107.62,107.79,27746.0,104.9841,105.1597,104.9841,105.1499,27746.0
2024-04-29 15:55:00,107.79,107.85,107.76,107.85,32219.0,105.1499,105.2085,105.1207,105.2085,32219.0
2024-04-30 09:30:00,107.45,107.46,107.32,107.44,13056.0,104.8183,104.828,104.6915,104.8085,13056.0
2024-04-30 09:35:00,107.44,107.49,107.4,107.44,13497.0,104.8085,104.8573,104.7695,104.8085,13497.0
2024-04-30 09:40:00,107.46,107.6,107.46,107.6,11991.0,104.828,104.9646,104.828,104.9646,11991.0
2024-04-30 09:45:00,107.61,107.61,107.54,107.56,41798.0,104.9743,104.9743,104.9061,104.9256,41798.0
2024-04-30 09:50:00,107.56,107.56,107.5,107.53,7630.0,104.9256,104.9256,104.867,104.8963,7630.0
2024-04-30 09:55:00,107.49,107.53,107.49,107.52,6526.0,104.8573,104.8963,104.8573,104.8866,6526.0
2024-04-30 10:00:00,107.56,107.61,107.5,107.55,19354.0,104.9256,104.9743,104.867,104.9158,19354.0
2024-04-30 10:05:00,107.59,107.64,107.57,107.58,14190.0,104.9548,105.0036,104.9353,104.9451,14190.0
2024-04-30 10:10:00,107.57,107.57,107.47,107.56,6135.0,104.9353,104.9353,104.8378,104.9256,6135.0
2024-04-30 10:15:00,107.58,107.66,107.57,107.62,4600.0,104.9451,105.0231,104.9353,104.9841,4600.0
2024-04-30 10:20:00,107.62,107.63,107.55,107.57,6156.0,104.9841,104.9939,104.9158,104.9353,6156.0
2024-04-30 10:25:00,107.57,107.59,107.45,107.45,12037.0,104.9353,104.9548,104.8183,104.8183,12037.0
2024-04-30 10:30:00,107.44,107.46,107.37,107.4,7715.0,104.8085,104.828,104.7402,104.7695,7715.0
2024-04-30 10:35:00,107.4,107.43,107.36,107.43,93806.0,104.7695,104.7988,104.7305,104.7988,93806.0
2024-04-30 10:40:00,107.43,107.5,107.42,107.49,3500.0,104.7988,104.867,104.789,104.8573,3500.0
2024-04-30 10:45:00,107.5,107.57,107.49,107.52,5384.0,104.867,104.9353,104.8573,104.8866,5384.0
2024-04-30 10:50:00,107.52,107.52,107.42,107.44,6003.0,104.8866,104.8866,104.789,104.8085,6003.0
2024-04-30 10:55:00,107.44,107.44,107.39,107.41,3974.0,104.8085,104.8085,104.7597,104.7792,3974.0
2024-04-30 11:00:00,107.4,107.4,107.32,107.32,31000.0,104.7695,104.7695,104.6915,104.6915,31000.0
2024-04-30 11:05:00,107.33,107.34,107.13,107.15,11841.0,104.7012,104.711,104.5061,104.5256,11841.0
2024-04-30 11:10:00,107.15,107.16,106.98,107.01,37744.0,104.5256,104.5354,104.3598,104.389,37744.0
2024-04-30 11:15:00,106.98,107.11,106.97,107.07,18807.0,104.3598,104.4866,104.35,104.4476,18807.0
2024-04-30 11:20:00,107.07,107.09,107.02,107.04,2448.0,104.4476,104.4671,104.3988,104.4183,2448.0
2024-04-30 11:25:00,107.05,107.09,107.03,107.03,3628.0,104.4281,104.4671,104.4086,104.4086,3628.0
2024-04-30 11:30:00,107.07,107.07,106.95,107.02,7157.0,104.4476,104.4476,104.3305,104.3988,7157.0
2024-04-30 11:35:00,107.04,107.05,107.01,107.02,4704.0,104.4183,104.4281,104.389,104.3988,4704.0
2024-04-30 11:40:00,107.02,107.02,106.92,106.94,4345.0,104.3988,104.3988,104.3012,104.3208,4345.0
2024-04-30 11:45:00,106.95,106.97,106.93,106.95,8733.0,104.3305,104.35,104.311,104.3305,8733.0
2024-04-30 11:50:00,106.96,106.97,106.92,106.94,2800.0,104.3403,104.35,104.3012,104.3208,2800.0
2024-04-30 11:55:00,106.94,107.04,106.93,107.01,52127.0,104.3208,104.4183,104.311,104.389,52127.0
2024-04-30 12:00:00,107.01,107.02,106.93,106.95,4293.0,104.389,104.3988,104.311,104.3305,4293.0
2024-04-30 12:05:00,106.94,106.95,106.91,106.94,10646.0,104.3208,104.3305,104.2915,104.3208,10646.0
2024-04-30 12:10:00,106.94,107.0,106.94,107.0,5299.0,104.3208,104.3793,104.3208,104.3793,5299.0
2024-04-30 12:15:00,107.0,107.01,106.96,107.01,3432.0,104.3793,104.389,104.3403,104.389,3432.0
2024-04-30 12:20:00,107.02,107.06,107.01,107.03,4307.0,104.3988,104.4378,104.389,104.4086,4307.0
2024-04-30 12:25:00,107.03,107.06,107.01,107.01,5038.0,104.4086,104.4378,104.389,104.389,5038.0
2024-04-30 12:30:00,107.01,107.01,106.74,106.75,15490.0,104.389,104.389,104.1257,104.1354,15490.0
2024-04-30 12:35:00,106.76,106.84,106.76,106.77,5489.0,104.1452,104.2232,104.1452,104.1549,5489.0
2024-04-30 12:40:00,106.76,106.77,106.68,106.72,7199.0,104.1452,104.1549,104.0671,104.1061,7199.0
2024-04-30 12:45:00,106.71,106.72,106.68,106.7,6871.0,104.0964,104.1061,104.0671,104.0866,6871.0
2024-04-30 12:50:00,106.72,106.74,106.71,106.72,2946.0,104.1061,104.1257,104.0964,104.1061,2946.0
2024-04-30 12:55:00,106.73,106.79,106.71,106.76,15135.0,104.1159,104.1744,104.0964,104.1452,15135.0
2024-04-30 13:00:00,106.76,106.84,106.71,106.75,7368.0,104.1452,104.2232,104.0964,104.1354,7368.0
2024-04-30 13:05:00,106.75,106.8,106.72,106.77,5300.0,104.1354,104.1842,104.1061,104.1549,5300.0
2024-04-30 13:10:00,106.76,106.78,106.66,106.7,27532.0,104.1452,104.1647,104.0476,104.0866,27532.0
2024-04-30 13:15:00,106.7,106.75,106.68,106.73,25363.0,104.0866,104.1354,104.0671,104.1159,25363.0
2024-04-30 13:20:00,106.74,106.8,106.73,106.77,21053.0,104.1257,104.1842,104.1159,104.1549,21053.0
2024-04-30 13:25:00,106.78,106.83,106.78,106.78,3617.0,104.1647,104.2135,104.1647,104.1647,3617.0
2024-04-30 13:30:00,106.75,106.79,106.75,106.79,5167.0,104.1354,104.1744,104.1354,104.1744,5167.0
2024-04-30 13:35:00,106.78,106.83,106.77,106.83,3221.0,104.1647,104.2135,104.1549,104.2135,3221.0
2024-04-30 13:40:00,106.83,106.88,106.78,106.8,78042.0,104.2135,104.2622,104.1647,104.1842,78042.0
2024-04-30 13:45:00,106.81,106.84,106.8,106.84,18110.0,104.1939,104.2232,104.1842,104.2232,18110.0
2024-04-30 13:50:00,106.86,106.91,106.84,106.91,2696.0,104.2427,104.2915,104.2232,104.2915,2696.0
2024-04-30 13:55:00,106.92,106.94,106.89,106.93,5723.0,104.3012,104.3208,104.272,104.311,5723.0
2024-04-30 14:00:00,106.92,106.98,106.92,106.97,9083.0,104.3012,104.3598,104.3012,104.35,9083.0
2024-04-30 14:05:00,106.97,106.97,106.87,106.92,8220.0,104.35,104.35,104.2525,104.3012,8220.0
2024-04-30 14:10:00,106.91,106.93,106.87,106.88,5730.0,104.2915,104.311,104.2525,104.2622,5730.0
2024-04-30 14:15:00,106.89,106.9,106.84,106.86,5147.0,104.272,104.2817,104.2232,104.2427,5147.0
2024-04-30 14:20:00,106.85,106.91,106.84,106.86,7886.0,104.233,104.2915,104.2232,104.2427,7886.0
2024-04-30 14:25:00,106.84,106.86,106.75,106.76,8880.0,104.2232,104.2427,104.1354,104.1452,8880.0
2024-04-30 14:30:00,106.77,106.84,106.76,106.84,13139.0,104.1549,104.2232,104.1452,104.2232,13139.0
2024-04-30 14:35:00,106.83,106.85,106.81,106.84,6301.0,104.2135,104.233,104.1939,104.2232,6301.0
2024-04-30 14:40:00,106.83,106.84,106.77,106.78,5953.0,104.2135,104.2232,104.1549,104.1647,5953.0
2024-04-30 14:45:00,106.79,106.8,106.7,106.71,6796.0,104.1744,104.1842,104.0866,104.0964,6796.0
2024-04-30 14:50:00,106.7,106.7,106.59,106.62,57838.0,104.0866,104.0866,103.9793,104.0086,57838.0
2024-04-30 14:55:00,106.62,106.67,106.61,106.67,3064.0,104.0086,104.0574,103.9988,104.0574,3064.0
2024-04-30 15:00:00,106.67,106.73,106.67,106.72,5984.0,104.0574,104.1159,104.0574,104.1061,5984.0
2024-04-30 15:05:00,106.72,106.74,106.71,106.73,11155.0,104.1061,104.1257,104.0964,104.1159,11155.0
2024-04-30 15:10:00,106.73,106.76,106.71,106.71,6540.0,104.1159,104.1452,104.0964,104.0964,6540.0
2024-04-30 15:15:00,106.72,106.72,106.61,106.62,16549.0,104.1061,104.1061,103.9988,104.0086,16549.0
2024-04-30 15:20:00,106.63,106.66,106.56,106.58,10417.0,104.0184,104.0476,103.9501,103.9696,10417.0
2024-04-30 15:25:00,106.58,106.66,106.58,106.66,4646.0,103.9696,104.0476,103.9696,104.0476,4646.0
2024-04-30 15:30:00,106.65,106.69,106.63,106.68,14684.0,104.0379,104.0769,104.0184,104.0671,14684.0
2024-04-30 15:35:00,106.68,106.7,106.6,106.62,10087.0,104.0671,104.0866,103.9891,104.0086,10087.0
2024-04-30 15:40:00,106.62,106.67,106.61,106.61,16424.0,104.0086,104.0574,103.9988,103.9988,16424.0
2024-04-30 15:45:00,106.61,106.71,106.6,106.7,9995.0,103.9988,104.0964,103.9891,104.0866,9995.0
2024-04-30 15:50:00,106.7,106.7,106.41,106.44,76322.0,104.0866,104.0866,103.8037,103.833,76322.0
2024-04-30 15:55:00,106.43,106.43,106.21,106.23,65384.0,103.8233,103.8233,103.6086,103.6281,65384.0
2024-05-01 09:30:00,106.22,106.22,106.09,106.19,45693.0,103.6184,103.6184,103.4916,103.5891,45693.0
2024-05-01 09:35:00,106.19,106.19,106.09,106.09,833.0,103.5891,103.5891,103.4916,103.4916,833.0
2024-05-01 09:40:00,106.03,106.06,105.99,106.02,19965.0,103.433,103.4623,103.394,103.4233,19965.0
2024-05-01 09:45:00,106.04,106.04,105.99,106.02,11016.0,103.4428,103.4428,103.394,103.4233,11016.0
2024-05-01 09:50:00,106.05,106.06,105.96,105.97,11559.0,103.4526,103.4623,103.3648,103.3745,11559.0
2024-05-01 09:55:00,105.98,106.02,105.93,106.02,12043.0,103.3843,103.4233,103.3355,103.4233,12043.0
2024-05-01 10:00:00,106.04,106.13,105.88,105.91,47608.0,103.4428,103.5306,103.2867,103.316,47608.0
2024-05-01 10:05:00,105.9,106.04,105.9,105.95,15732.0,103.3062,103.4428,103.3062,103.355,15732.0
2024-05-01 10:10:00,105.95,105.99,105.86,105.99,36329.0,103.355,103.394,103.2672,103.394,36329.0
2024-05-01 10:15:00,105.97,106.0,105.93,105.96,16454.0,103.3745,103.4038,103.3355,103.3648,16454.0
2024-05-01 10:20:00,106.0,106.0,105.91,105.91,25953.0,103.4038,103.4038,103.316,103.316,25953.0
2024-05-01 10:25:00,105.92,106.06,105.91,106.02,38078.0,103.3257,103.4623,103.316,103.4233,38078.0
2024-05-01 10:30:00,106.01,106.03,105.97,106.01,15089.0,103.4135,103.433,103.3745,103.4135,15089.0
2024-05-01 10:35:00,106.02,106.07,106.02,106.05,9967.0,103.4233,103.4721,103.4233,103.4526,9967.0
2024-05-01 10:40:00,106.04,106.04,105.96,106.02,8549.0,103.4428,103.4428,103.3648,103.4233,8549.0
2024-05-01 10:45:00,106.03,106.08,106.02,106.07,3996.0,103.433,103.4818,103.4233,103.4721,3996.0
2024-05-01 10:50:00,106.07,106.1,106.07,106.08,5132.0,103.4721,103.5013,103.4721,103.4818,5132.0
2024-05-01 10:55:00,106.07,106.14,106.07,106.1,7491.0,103.4721,103.5404,103.4721,103.5013,7491.0
2024-05-01 11:00:00,106.08,106.13,106.05,106.05,41795.0,103.4818,103.5306,103.4526,103.4526,41795.0
2024-05-01 11:05:00,106.1,106.11,105.98,105.99,5795.0,103.5013,103.5111,103.3843,103.394,5795.0
2024-05-01 11:10:00,106.0,106.0,105.93,105.93,23551.0,103.4038,103.4038,103.3355,103.3355,23551.0
2024-05-01 11:15:00,105.94,105.94,105.84,105.86,2872.0,103.3453,103.3453,103.2477,103.2672,2872.0
2024-05-01 11:20:00,105.88,105.95,105.86,105.94,2539.0,103.2867,103.355,103.2672,103.3453,2539.0
2024-05-01 11:25:00,105.93,105.99,105.93,105.99,3009.0,103.3355,103.394,103.3355,103.394,3009.0
2024-05-01 11:30:00,106.0,106.02,105.97,106.01,4156.0,103.4038,103.4233,103.3745,103.4135,4156.0
2024-05-01 11:35:00,106.01,106.03,105.98,106.02,2584.0,103.4135,103.433,103.3843,103.4233,2584.0
2024-05-01 11:40:00,106.07,106.09,106.07,106.07,1629.0,103.4721,103.4916,103.4721,103.4721,1629.0
2024-05-01 11:45:00,106.08,106.09,106.0,106.0,13734.0,103.4818,103.4916,103.4038,103.4038,13734.0
2024-05-01 11:50:00,105.99,105.99,105.9,105.91,3100.0,103.394,103.394,103.3062,103.316,3100.0
2024-05-01 11:55:00,105.91,105.94,105.88,105.88,1935.0,103.316,103.3453,103.2867,103.2867,1935.0
2024-05-01 12:00:00,105.83,105.91,105.8,105.9,2700.0,103.2379,103.316,103.2087,103.3062,2700.0
2024-05-01 12:05:00,105.91,105.92,105.87,105.9,23340.0,103.316,103.3257,103.277,103.3062,23340.0
2024-05-01 12:10:00,105.93,106.01,105.93,105.98,2300.0,103.3355,103.4135,103.3355,103.3843,2300.0
2024-05-01 12:15:00,106.0,106.01,105.96,105.96,2702.0,103.4038,103.4135,103.3648,103.3648,2702.0
2024-05-01 12:20:00,105.97,106.0,105.96,105.98,2076.0,103.3745,103.4038,103.3648,103.3843,2076.0
2024-05-01 12:25:00,105.97,106.03,105.97,106.03,5395.0,103.3745,103.433,103.3745,103.433,5395.0
2024-05-01 12:30:00,106.02,106.02,105.95,105.95,1300.0,103.4233,103.4233,103.355,103.355,1300.0
2024-05-01 12:35:00,105.99,106.0,105.94,105.94,2390.0,103.394,103.4038,103.3453,103.3453,2390.0
2024-05-01 12:40:00,105.97,105.97,105.92,105.92,1694.0,103.3745,103.3745,103.3257,103.3257,1694.0
2024-05-01 12:45:00,105.93,105.94,105.91,105.94,1000.0,103.3355,103.3453,103.316,103.3453,1000.0
2024-05-01 12:50:00,105.94,105.96,105.88,105.94,23895.0,103.3453,103.3648,103.2867,103.3453,23895.0
2024-05-01 12:55:00,105.94,105.96,105.89,105.89,3869.0,103.3453,103.3648,103.2965,103.2965,3869.0
2024-05-01 13:00:00,105.9,105.93,105.89,105.89,7244.0,103.3062,103.3355,103.2965,103.2965,7244.0
2024-05-01 13:05:00,105.87,105.88,105.85,105.88,1191.0,103.277,103.2867,103.2575,103.2867,1191.0
2024-05-01 13:10:00,105.87,105.87,105.82,105.82,1599.0,103.277,103.277,103.2282,103.2282,1599.0
2024-05-01 13:15:00,105.82,105.82,105.8,105.82,908.0,103.2282,103.2282,103.2087,103.2282,908.0
2024-05-01 13:20:00,105.82,105.95,105.82,105.95,7289.0,103.2282,103.355,103.2282,103.355,7289.0
2024-05-01 13:25:00,105.94,105.95,105.92,105.95,1893.0,103.3453,103.355,103.3257,103.355,1893.0
2024-05-01 13:30:00,105.96,106.01,105.95,106.01,4287.0,103.3648,103.4135,103.355,103.4135,4287.0
2024-05-01 13:35:00,106.07,106.08,106.05,106.05,400.0,103.4721,103.4818,103.4526,103.4526,400.0
2024-05-01 13:40:00,106.02,106.02,105.97,105.98,2242.0,103.4233,103.4233,103.3745,103.3843,2242.0
2024-05-01 13:45:00,105.97,106.04,105.97,106.04,2486.0,103.3745,103.4428,103.3745,103.4428,2486.0
2024-05-01 13:50:00,106.02,106.03,106.0,106.02,1197.0,103.4233,103.433,103.4038,103.4233,1197.0
2024-05-01 13:55:00,106.02,106.03,106.0,106.03,1500.0,103.4233,103.433,103.4038,103.433,1500.0
2024-05-01 14:00:00,106.09,106.28,105.99,106.27,17491.0,103.4916,103.6769,103.394,103.6672,17491.0
2024-05-01 14:05:00,106.27,106.31,106.1,106.13,15224.0,103.6672,103.7062,103.5013,103.5306,15224.0
2024-05-01 14:10:00,106.11,106.17,106.05,106.16,7201.0,103.5111,103.5696,103.4526,103.5599,7201.0
2024-05-01 14:15:00,106.16,106.2,106.11,106.19,8058.0,103.5599,103.5989,103.5111,103.5891,8058.0
2024-05-01 14:20:00,106.2,106.23,106.13,106.21,4003.0,103.5989,103.6281,103.5306,103.6086,4003.0
2024-05-01 14:25:00,106.19,106.46,106.19,106.46,11991.0,103.5891,103.8525,103.5891,103.8525,11991.0
2024-05-01 14:30:00,106.45,106.49,106.05,106.48,18143.0,103.8428,103.8818,103.4526,103.872,18143.0
2024-05-01 14:35:00,106.44,106.74,106.1,106.7,28096.0,103.833,104.1257,103.5013,104.0866,28096.0
2024-05-01 14:40:00,106.66,107.16,106.66,107.16,21225.0,104.0476,104.5354,104.0476,104.5354,21225.0
2024-05-01 14:45:00,107.06,107.15,107.0,107.13,4708.0,104.4378,104.5256,104.3793,104.5061,4708.0
2024-05-01 14:50:00,107.17,107.26,107.17,107.24,4225.0,104.5451,104.6329,104.5451,104.6134,4225.0
2024-05-01 14:55:00,107.29,107.33,107.23,107.31,6504.0,104.6622,104.7012,104.6037,104.6817,6504.0
2024-05-01 15:00:00,107.32,107.46,107.19,107.19,39656.0,104.6915,104.828,104.5646,104.5646,39656.0
2024-05-01 15:05:00,107.18,107.36,107.09,107.28,14456.0,104.5549,104.7305,104.4671,104.6524,14456.0
2024-05-01 15:10:00,107.28,107.32,107.14,107.26,20321.0,104.6524,104.6915,104.5159,104.6329,20321.0
2024-05-01 15:15:00,107.27,107.32,107.14,107.15,14037.0,104.6427,104.6915,104.5159,104.5256,14037.0
2024-05-01 15:20:00,107.11,107.22,106.92,107.16,33521.0,104.4866,104.5939,104.3012,104.5354,33521.0
2024-05-01 15:25:00,107.19,107.3,107.04,107.07,27923.0,104.5646,104.6719,104.4183,104.4476,27923.0
2024-05-01 15:30:00,107.08,107.08,106.73,106.77,51626.0,104.4573,104.4573,104.1159,104.1549,51626.0
2024-05-01 15:35:00,106.77,106.77,106.37,106.47,47402.0,104.1549,104.1549,103.7647,103.8623,47402.0
2024-05-01 15:40:00,106.48,106.63,106.37,106.5,88401.0,103.872,104.0184,103.7647,103.8915,88401.0
2024-05-01 15:45:00,106.47,106.64,106.41,106.53,23959.0,103.8623,104.0281,103.8037,103.9208,23959.0
2024-05-01 15:50:00,106.53,106.53,106.06,106.07,74069.0,103.9208,103.9208,103.4623,103.4721,74069.0
2024-05-01 15:55:00,106.06,106.12,105.93,105.97,42283.0,103.4623,103.5208,103.3355,103.3745,42283.0
2024-05-02 09:30:00,106.96,107.01,106.76,106.76,20542.0,104.3403,104.389,104.1452,104.1452,20542.0
2024-05-02 09:35:00,106.74,106.75,106.64,106.64,20281.0,104.1257,104.1354,104.0281,104.0281,20281.0
2024-05-02 09:40:00,106.65,106.71,106.6,106.62,35804.0,104.0379,104.0964,103.9891,104.0086,35804.0
2024-05-02 09:45:00,106.65,106.67,106.49,106.49,25306.0,104.0379,104.0574,103.8818,103.8818,25306.0
2024-05-02 09:50:00,106.48,106.58,106.48,106.56,14931.0,103.872,103.9696,103.872,103.9501,14931.0
2024-05-02 09:55:00,106.56,106.61,106.55,106.55,15269.0,103.9501,103.9988,103.9403,103.9403,15269.0
2024-05-02 10:00:00,106.54,106.54,106.3,106.42,44803.0,103.9306,103.9306,103.6964,103.8135,44803.0
2024-05-02 10:05:00,106.43,106.43,106.09,106.14,24374.0,103.8233,103.8233,103.4916,103.5404,24374.0
2024-05-02 10:10:00,106.13,106.35,106.12,106.32,19631.0,103.5306,103.7452,103.5208,103.7159,19631.0
2024-05-02 10:15:00,106.32,106.43,106.31,106.39,13005.0,103.7159,103.8233,103.7062,103.7842,13005.0
2024-05-02 10:20:00,106.39,106.58,106.34,106.57,16019.0,103.7842,103.9696,103.7355,103.9598,16019.0
2024-05-02 10:25:00,106.57,106.62,106.54,106.58,24755.0,103.9598,104.0086,103.9306,103.9696,24755.0
2024-05-02 10:30:00,106.59,106.69,106.58,106.68,35732.0,103.9793,104.0769,103.9696,104.0671,35732.0
2024-05-02 10:35:00,106.66,106.66,106.54,106.58,59122.0,104.0476,104.0476,103.9306,103.9696,59122.0
2024-05-02 10:40:00,106.57,106.6,106.35,106.42,22492.0,103.9598,103.9891,103.7452,103.8135,22492.0
2024-05-02 10:45:00,106.43,106.59,106.35,106.58,27335.0,103.8233,103.9793,103.7452,103.9696,27335.0
2024-05-02 10:50:00,106.58,106.58,106.52,106.55,12246.0,103.9696,103.9696,103.911,103.9403,12246.0
2024-05-02 10:55:00,106.56,106.71,106.55,106.68,15981.0,103.9501,104.0964,103.9403,104.0671,15981.0
2024-05-02 11:00:00,106.68,106.71,106.62,106.68,7498.0,104.0671,104.0964,104.0086,104.0671,7498.0
2024-05-02 11:05:00,106.68,106.8,106.65,106.8,24913.0,104.0671,104.1842,104.0379,104.1842,24913.0
2024-05-02 11:10:00,106.79,106.79,106.75,106.78,4300.0,104.1744,104.1744,104.1354,104.1647,4300.0
2024-05-02 11:15:00,106.77,106.8,106.74,106.75,8021.0,104.1549,104.1842,104.1257,104.1354,8021.0
2024-05-02 11:20:00,106.75,106.77,106.7,106.75,3393.0,104.1354,104.1549,104.0866,104.1354,3393.0
2024-05-02 11:25:00,106.74,106.77,106.65,106.66,6900.0,104.1257,104.1549,104.0379,104.0476,6900.0
2024-05-02 11:30:00,106.67,106.69,106.53,106.61,16299.0,104.0574,104.0769,103.9208,103.9988,16299.0
2024-05-02 11:35:00,106.61,106.65,106.59,106.65,16838.0,103.9988,104.0379,103.9793,104.0379,16838.0
2024-05-02 11:40:00,106.64,106.72,106.63,106.7,4114.0,104.0281,104.1061,104.0184,104.0866,4114.0
2024-05-02 11:45:00,106.71,106.73,106.68,106.7,56208.0,104.0964,104.1159,104.0671,104.0866,56208.0
2024-05-02 11:50:00,106.7,106.8,106.69,106.8,6461.0,104.0866,104.1842,104.0769,104.1842,6461.0
2024-05-02 11:55:00,106.81,106.83,106.8,106.81,18247.0,104.1939,104.2135,104.1842,104.1939,18247.0
2024-05-02 12:00:00,106.82,106.82,106.76,106.79,14602.0,104.2037,104.2037,104.1452,104.1744,14602.0
2024-05-02 12:05:00,106.78,106.79,106.71,106.72,5517.0,104.1647,104.1744,104.0964,104.1061,5517.0
2024-05-02 12:10:00,106.73,106.73,106.64,106.65,4223.0,104.1159,104.1159,104.0281,104.0379,4223.0
2024-05-02 12:15:00,106.67,106.68,106.59,106.65,34864.0,104.0574,104.0671,103.9793,104.0379,34864.0
2024-05-02 12:20:00,106.63,106.74,106.62,106.73,2940.0,104.0184,104.1257,104.0086,104.1159,2940.0
2024-05-02 12:25:00,106.74,106.76,106.71,106.74,4876.0,104.1257,104.1452,104.0964,104.1257,4876.0
2024-05-02 12:30:00,106.75,106.75,106.64,106.69,6657.0,104.1354,104.1354,104.0281,104.0769,6657.0
2024-05-02 12:35:00,106.68,106.73,106.59,106.72,31953.0,104.0671,104.1159,103.9793,104.1061,31953.0
2024-05-02 12:40:00,106.72,106.77,106.71,106.76,6595.0,104.1061,104.1549,104.0964,104.1452,6595.0
2024-05-02 12:45:00,106.77,106.79,106.75,106.79,10062.0,104.1549,104.1744,104.1354,104.1744,10062.0
2024-05-02 12:50:00,106.8,106.81,106.75,106.77,14070.0,104.1842,104.1939,104.1354,104.1549,14070.0
2024-05-02 12:55:00,106.75,106.77,106.71,106.77,4464.0,104.1354,104.1549,104.0964,104.1549,4464.0
2024-05-02 13:00:00,106.78,106.82,106.78,106.82,7707.0,104.1647,104.2037,104.1647,104.2037,7707.0
2024-05-02 13:05:00,106.82,106.89,106.8,106.88,8428.0,104.2037,104.272,104.1842,104.2622,8428.0
2024-05-02 13:10:00,106.88,107.01,106.87,106.98,26328.0,104.2622,104.389,104.2525,104.3598,26328.0
2024-05-02 13:15:00,106.98,107.01,106.96,106.97,10933.0,104.3598,104.389,104.3403,104.35,10933.0
2024-05-02 13:20:00,106.97,107.02,106.96,107.02,19833.0,104.35,104.3988,104.3403,104.3988,19833.0
2024-05-02 13:25:00,107.02,107.1,106.99,107.09,5706.0,104.3988,104.4768,104.3695,104.4671,5706.0
2024-05-02 13:30:00,107.09,107.12,107.0,107.01,3578.0,104.4671,104.4964,104.3793,104.389,3578.0
2024-05-02 13:35:00,107.02,107.05,106.96,107.02,3500.0,104.3988,104.4281,104.3403,104.3988,3500.0
2024-05-02 13:40:00,107.01,107.06,106.97,107.06,27726.0,104.389,104.4378,104.35,104.4378,27726.0
2024-05-02 13:45:00,107.06,107.09,107.02,107.04,9590.0,104.4378,104.4671,104.3988,104.4183,9590.0
2024-05-02 13:50:00,107.04,107.08,107.01,107.02,9396.0,104.4183,104.4573,104.389,104.3988,9396.0
2024-05-02 13:55:00,107.02,107.09,107.01,107.06,3493.0,104.3988,104.4671,104.389,104.4378,3493.0
2024-05-02 14:00:00,107.06,107.12,107.04,107.12,3855.0,104.4378,104.4964,104.4183,104.4964,3855.0
2024-05-02 14:05:00,107.1,107.21,107.1,107.2,4786.0,104.4768,104.5841,104.4768,104.5744,4786.0
2024-05-02 14:10:00,107.23,107.23,107.17,107.19,7575.0,104.6037,104.6037,104.5451,104.5646,7575.0
2024-05-02 14:15:00,107.18,107.21,107.11,107.15,9684.0,104.5549,104.5841,104.4866,104.5256,9684.0
2024-05-02 14:20:00,107.13,107.15,107.1,107.15,6922.0,104.5061,104.5256,104.4768,104.5256,6922.0
2024-05-02 14:25:00,107.14,107.19,107.14,107.17,5089.0,104.5159,104.5646,104.5159,104.5451,5089.0
2024-05-02 14:30:00,107.18,107.26,107.17,107.24,10752.0,104.5549,104.6329,104.5451,104.6134,10752.0
2024-05-02 14:35:00,107.24,107.28,107.24,107.25,16349.0,104.6134,104.6524,104.6134,104.6232,16349.0
2024-05-02 14:40:00,107.25,107.29,107.21,107.23,24614.0,104.6232,104.6622,104.5841,104.6037,24614.0
2024-05-02 14:45:00,107.25,107.33,107.21,107.31,33112.0,104.6232,104.7012,104.5841,104.6817,33112.0
2024-05-02 14:50:00,107.31,107.4,107.31,107.32,19135.0,104.6817,104.7695,104.6817,104.6915,19135.0
2024-05-02 14:55:00,107.33,107.39,107.33,107.37,21751.0,104.7012,104.7597,104.7012,104.7402,21751.0
2024-05-02 15:00:00,107.37,107.37,107.26,107.3,20575.0,104.7402,104.7402,104.6329,104.6719,20575.0
2024-05-02 15:05:00,107.32,107.41,107.32,107.41,15893.0,104.6915,104.7792,104.6915,104.7792,15893.0
2024-05-02 15:10:00,107.4,107.42,107.28,107.31,29666.0,104.7695,104.789,104.6524,104.6817,29666.0
2024-05-02 15:15:00,107.32,107.37,107.27,107.3,23943.0,104.6915,104.7402,104.6427,104.6719,23943.0
2024-05-02 15:20:00,107.29,107.37,107.29,107.34,179143.0,104.6622,104.7402,104.6622,104.711,179143.0
2024-05-02 15:25:00,107.35,107.36,107.31,107.33,30686.0,104.7207,104.7305,104.6817,104.7012,30686.0
2024-05-02 15:30:00,107.32,107.33,107.19,107.2,46856.0,104.6915,104.7012,104.5646,104.5744,46856.0
2024-05-02 15:35:00,107.2,107.21,107.12,107.16,38871.0,104.5744,104.5841,104.4964,104.5354,38871.0
2024-05-02 15:40:00,107.17,107.19,107.09,107.11,21352.0,104.5451,104.5646,104.4671,104.4866,21352.0
2024-05-02 15:45:00,107.09,107.17,107.06,107.14,56074.0,104.4671,104.5451,104.4378,104.5159,56074.0
2024-05-02 15:50:00,107.15,107.17,107.09,107.12,52224.0,104.5256,104.5451,104.4671,104.4964,52224.0
2024-05-02 15:55:00,107.12,107.26,107.1,107.23,72710.0,104.4964,104.6329,104.4768,104.6037,72710.0
2024-05-03 09:30:00,108.39,108.52,108.23,108.23,28760.0,105.7352,105.8621,105.5792,105.5792,28760.0
2024-05-03 09:35:00,108.23,108.25,108.16,108.23,3834.0,105.5792,105.5987,105.5109,105.5792,3834.0
2024-05-03 09:40:00,108.26,108.39,108.25,108.39,3455.0,105.6084,105.7352,105.5987,105.7352,3455.0
2024-05-03 09:45:00,108.39,108.46,108.36,108.45,9614.0,105.7352,105.8035,105.706,105.7938,9614.0
2024-05-03 09:50:00,108.44,108.54,108.39,108.53,11189.0,105.784,105.8816,105.7352,105.8718,11189.0
2024-05-03 09:55:00,108.52,108.56,108.48,108.48,12596.0,105.8621,105.9011,105.823,105.823,12596.0
2024-05-03 10:00:00,108.49,108.66,108.13,108.15,78679.0,105.8328,105.9986,105.4816,105.5011,78679.0
2024-05-03 10:05:00,108.13,108.32,108.05,108.15,40460.0,105.4816,105.667,105.4036,105.5011,40460.0
2024-05-03 10:10:00,108.15,108.21,107.98,108.04,75589.0,105.5011,105.5597,105.3353,105.3938,75589.0
2024-05-03 10:15:00,108.06,108.14,108.0,108.03,39711.0,105.4133,105.4914,105.3548,105.3841,39711.0
2024-05-03 10:20:00,108.04,108.06,107.91,108.04,14625.0,105.3938,105.4133,105.267,105.3938,14625.0
2024-05-03 10:25:00,108.01,108.13,107.85,108.05,30075.0,105.3646,105.4816,105.2085,105.4036,30075.0
2024-05-03 10:30:00,108.06,108.16,107.97,107.97,44932.0,105.4133,105.5109,105.3255,105.3255,44932.0
2024-05-03 10:35:00,107.96,108.06,107.9,108.05,28018.0,105.3158,105.4133,105.2572,105.4036,28018.0
2024-05-03 10:40:00,108.07,108.16,107.99,108.16,12070.0,105.4231,105.5109,105.345,105.5109,12070.0
2024-05-03 10:45:00,108.17,108.18,108.12,108.14,17426.0,105.5206,105.5304,105.4719,105.4914,17426.0
2024-05-03 10:50:00,108.13,108.13,107.98,107.99,13985.0,105.4816,105.4816,105.3353,105.345,13985.0
2024-05-03 10:55:00,108.02,108.06,107.98,107.98,7407.0,105.3743,105.4133,105.3353,105.3353,7407.0
2024-05-03 11:00:00,108.01,108.04,107.97,107.98,14365.0,105.3646,105.3938,105.3255,105.3353,14365.0
2024-05-03 11:05:00,107.95,108.05,107.91,107.92,13202.0,105.306,105.4036,105.267,105.2768,13202.0
2024-05-03 11:10:00,107.91,107.97,107.87,107.95,18886.0,105.267,105.3255,105.228,105.306,18886.0
2024-05-03 11:15:00,107.95,108.06,107.94,108.04,26215.0,105.306,105.4133,105.2963,105.3938,26215.0
2024-05-03 11:20:00,108.04,108.1,108.01,108.05,15174.0,105.3938,105.4523,105.3646,105.4036,15174.0
2024-05-03 11:25:00,108.06,108.12,108.04,108.09,12374.0,105.4133,105.4719,105.3938,105.4426,12374.0
2024-05-03 11:30:00,108.1,108.21,108.1,108.19,18270.0,105.4523,105.5597,105.4523,105.5401,18270.0
2024-05-03 11:35:00,108.21,108.26,108.19,108.24,25943.0,105.5597,105.6084,105.5401,105.5889,25943.0
2024-05-03 11:40:00,108.25,108.29,108.22,108.22,13487.0,105.5987,105.6377,105.5694,105.5694,13487.0
2024-05-03 11:45:00,108.22,108.26,108.15,108.16,14383.0,105.5694,105.6084,105.5011,105.5109,14383.0
2024-05-03 11:50:00,108.19,108.29,108.18,108.28,53574.0,105.5401,105.6377,105.5304,105.6279,53574.0
2024-05-03 11:55:00,108.28,108.31,108.23,108.23,14344.0,105.6279,105.6572,105.5792,105.5792,14344.0
2024-05-03 12:00:00,108.25,108.32,108.24,108.29,13308.0,105.5987,105.667,105.5889,105.6377,13308.0
2024-05-03 12:05:00,108.29,108.33,108.27,108.32,7578.0,105.6377,105.6767,105.6182,105.667,7578.0
2024-05-03 12:10:00,108.33,108.34,108.27,108.27,10167.0,105.6767,105.6865,105.6182,105.6182,10167.0
2024-05-03 12:15:00,108.27,108.31,108.25,108.27,6358.0,105.6182,105.6572,105.5987,105.6182,6358.0
2024-05-03 12:20:00,108.27,108.32,108.22,108.31,40125.0,105.6182,105.667,105.5694,105.6572,40125.0
2024-05-03 12:25:00,108.31,108.35,108.29,108.31,9773.0,105.6572,105.6962,105.6377,105.6572,9773.0
2024-05-03 12:30:00,108.32,108.35,108.29,108.32,11644.0,105.667,105.6962,105.6377,105.667,11644.0
2024-05-03 12:35:00,108.33,108.39,108.32,108.37,14318.0,105.6767,105.7352,105.667,105.7157,14318.0
2024-05-03 12:40:00,108.38,108.39,108.34,108.36,10963.0,105.7255,105.7352,105.6865,105.706,10963.0
2024-05-03 12:45:00,108.36,108.38,108.32,108.32,47361.0,105.706,105.7255,105.667,105.667,47361.0
2024-05-03 12:50:00,108.33,108.34,108.27,108.27,8429.0,105.6767,105.6865,105.6182,105.6182,8429.0
2024-05-03 12:55:00,108.27,108.28,108.23,108.28,18359.0,105.6182,105.6279,105.5792,105.6279,18359.0
2024-05-03 13:00:00,108.28,108.31,108.26,108.3,10599.0,105.6279,105.6572,105.6084,105.6474,10599.0
2024-05-03 13:05:00,108.29,108.34,108.28,108.33,14896.0,105.6377,105.6865,105.6279,105.6767,14896.0
2024-05-03 13:10:00,108.32,108.37,108.32,108.37,11618.0,105.667,105.7157,105.667,105.7157,11618.0
2024-05-03 13:15:00,108.38,108.41,108.33,108.33,30275.0,105.7255,105.7548,105.6767,105.6767,30275.0
2024-05-03 13:20:00,108.34,108.35,108.31,108.33,11060.0,105.6865,105.6962,105.6572,105.6767,11060.0
2024-05-03 13:25:00,108.33,108.36,108.31,108.34,12024.0,105.6767,105.706,105.6572,105.6865,12024.0
2024-05-03 13:30:00,108.34,108.35,108.27,108.34,7365.0,105.6865,105.6962,105.6182,105.6865,7365.0
2024-05-03 13:35:00,108.34,108.38,108.33,108.38,13101.0,105.6865,105.7255,105.6767,105.7255,13101.0
2024-05-03 13:40:00,108.39,108.42,108.34,108.34,15375.0,105.7352,105.7645,105.6865,105.6865,15375.0
2024-05-03 13:45:00,108.34,108.38,108.33,108.37,58504.0,105.6865,105.7255,105.6767,105.7157,58504.0
2024-05-03 13:50:00,108.37,108.4,108.36,108.39,12595.0,105.7157,105.745,105.706,105.7352,12595.0
2024-05-03 13:55:00,108.39,108.43,108.38,108.38,18060.0,105.7352,105.7743,105.7255,105.7255,18060.0
2024-05-03 14:00:00,108.38,108.42,108.38,108.42,12439.0,105.7255,105.7645,105.7255,105.7645,12439.0
2024-05-03 14:05:00,108.42,108.47,108.4,108.46,19017.0,105.7645,105.8133,105.745,105.8035,19017.0
2024-05-03 14:10:00,108.47,108.48,108.44,108.45,8188.0,105.8133,105.823,105.784,105.7938,8188.0
2024-05-03 14:15:00,108.45,108.5,108.45,108.49,8396.0,105.7938,105.8426,105.7938,105.8328,8396.0
2024-05-03 14:20:00,108.5,108.5,108.48,108.48,8672.0,105.8426,105.8426,105.823,105.823,8672.0
2024-05-03 14:25:00,108.48,108.51,108.48,108.48,11660.0,105.823,105.8523,105.823,105.823,11660.0
2024-05-03 14:30:00,108.48,108.51,108.47,108.5,9653.0,105.823,105.8523,105.8133,105.8426,9653.0
2024-05-03 14:35:00,108.5,108.53,108.45,108.46,12763.0,105.8426,105.8718,105.7938,105.8035,12763.0
2024-05-03 14:40:00,108.45,108.5,108.41,108.47,12280.0,105.7938,105.8426,105.7548,105.8133,12280.0
2024-05-03 14:45:00,108.47,108.47,108.43,108.45,11579.0,105.8133,105.8133,105.7743,105.7938,11579.0
2024-05-03 14:50:00,108.48,108.49,108.44,108.45,9125.0,105.823,105.8328,105.784,105.7938,9125.0
2024-05-03 14:55:00,108.45,108.47,108.4,108.44,18939.0,105.7938,105.8133,105.745,105.784,18939.0
2024-05-03 15:00:00,108.44,108.47,108.4,108.47,14728.0,105.784,105.8133,105.745,105.8133,14728.0
2024-05-03 15:05:00,108.47,108.5,108.46,108.48,16570.0,105.8133,105.8426,105.8035,105.823,16570.0
2024-05-03 15:10:00,108.48,108.5,108.42,108.46,15394.0,105.823,105.8426,105.7645,105.8035,15394.0
2024-05-03 15:15:00,108.44,108.49,108.43,108.45,18318.0,105.784,105.8328,105.7743,105.7938,18318.0
2024-05-03 15:20:00,108.45,108.46,108.42,108.44,18082.0,105.7938,105.8035,105.7645,105.784,18082.0
2024-05-03 15:25:00,108.44,108.49,108.43,108.48,14895.0,105.784,105.8328,105.7743,105.823,14895.0
2024-05-03 15:30:00,108.48,108.49,108.4,108.42,20129.0,105.823,105.8328,105.745,105.7645,20129.0
2024-05-03 15:35:00,108.41,108.49,108.39,108.46,29738.0,105.7548,105.8328,105.7352,105.8035,29738.0
2024-05-03 15:40:00,108.46,108.49,108.43,108.44,34747.0,105.8035,105.8328,105.7743,105.784,34747.0
2024-05-03 15:45:00,108.44,108.46,108.4,108.42,24797.0,105.784,105.8035,105.745,105.7645,24797.0
2024-05-03 15:50:00,108.41,108.5,108.4,108.47,60032.0,105.7548,105.8426,105.745,105.8133,60032.0
2024-05-03 15:55:00,108.44,108.45,108.41,108.44,50434.0,105.784,105.7938,105.7548,105.784,50434.0
2024-05-06 09:30:00,108.93,108.93,108.85,108.87,5265.0,106.262,106.262,106.184,106.2035,5265.0
2024-05-06 09:35:00,108.92,108.97,108.9,108.95,3643.0,106.2523,106.301,106.2328,106.2815,3643.0
2024-05-06 09:40:00,108.97,108.99,108.94,108.98,4399.0,106.301,106.3205,106.2718,106.3108,4399.0
2024-05-06 09:45:00,109.0,109.03,108.99,109.02,5640.0,106.3303,106.3596,106.3205,106.3498,5640.0
2024-05-06 09:50:00,109.02,109.03,108.98,109.01,26864.0,106.3498,106.3596,106.3108,106.3401,26864.0
2024-05-06 09:55:00,109.01,109.03,108.98,109.01,12181.0,106.3401,106.3596,106.3108,106.3401,12181.0
2024-05-06 10:00:00,109.04,109.04,109.02,109.03,900.0,106.3693,106.3693,106.3498,106.3596,900.0
2024-05-06 10:05:00,109.07,109.1,109.05,109.07,6004.0,106.3986,106.4279,106.3791,106.3986,6004.0
2024-05-06 10:10:00,109.04,109.05,108.99,109.05,7212.0,106.3693,106.3791,106.3205,106.3791,7212.0
2024-05-06 10:15:00,109.07,109.08,109.02,109.02,2160.0,106.3986,106.4083,106.3498,106.3498,2160.0
2024-05-06 10:20:00,109.02,109.07,109.02,109.07,6499.0,106.3498,106.3986,106.3498,106.3986,6499.0
2024-05-06 10:25:00,109.06,109.06,109.05,109.05,1484.0,106.3888,106.3888,106.3791,106.3791,1484.0
2024-05-06 10:30:00,109.05,109.05,109.02,109.03,2040.0,106.3791,106.3791,106.3498,106.3596,2040.0
2024-05-06 10:35:00,109.03,109.09,109.03,109.09,2558.0,106.3596,106.4181,106.3596,106.4181,2558.0
2024-05-06 10:40:00,109.09,109.11,109.07,109.07,3269.0,106.4181,106.4376,106.3986,106.3986,3269.0
2024-05-06 10:45:00,109.04,109.05,109.0,109.05,15039.0,106.3693,106.3791,106.3303,106.3791,15039.0
2024-05-06 10:50:00,109.05,109.06,109.0,109.01,5431.0,106.3791,106.3888,106.3303,106.3401,5431.0
2024-05-06 10:55:00,109.03,109.03,109.01,109.02,50592.0,106.3596,106.3596,106.3401,106.3498,50592.0
2024-05-06 11:00:00,109.03,109.03,108.96,108.98,9592.0,106.3596,106.3596,106.2913,106.3108,9592.0
2024-05-06 11:05:00,108.94,109.02,108.94,109.01,2326.0,106.2718,106.3498,106.2718,106.3401,2326.0
2024-05-06 11:10:00,109.03,109.03,108.98,108.98,1250.0,106.3596,106.3596,106.3108,106.3108,1250.0
2024-05-06 11:15:00,108.98,109.0,108.98,109.0,3005.0,106.3108,106.3303,106.3108,106.3303,3005.0
2024-05-06 11:20:00,108.98,109.0,108.96,108.97,8275.0,106.3108,106.3303,106.2913,106.301,8275.0
2024-05-06 11:25:00,108.97,108.97,108.93,108.95,24645.0,106.301,106.301,106.262,106.2815,24645.0
2024-05-06 11:30:00,108.96,108.97,108.93,108.97,24524.0,106.2913,106.301,106.262,106.301,24524.0
2024-05-06 11:35:00,108.97,109.0,108.95,108.98,23288.0,106.301,106.3303,106.2815,106.3108,23288.0
2024-05-06 11:40:00,108.98,109.02,108.97,109.01,28009.0,106.3108,106.3498,106.301,106.3401,28009.0
2024-05-06 11:45:00,109.02,109.04,109.01,109.03,18325.0,106.3498,106.3693,106.3401,106.3596,18325.0
2024-05-06 11:50:00,109.02,109.04,109.01,109.03,1039.0,106.3498,106.3693,106.3401,106.3596,1039.0
2024-05-06 11:55:00,109.04,109.04,109.02,109.04,2883.0,106.3693,106.3693,106.3498,106.3693,2883.0
2024-05-06 12:00:00,109.03,109.03,109.0,109.0,1000.0,106.3596,106.3596,106.3303,106.3303,1000.0
2024-05-06 12:05:00,109.0,109.01,108.98,108.98,106058.0,106.3303,106.3401,106.3108,106.3108,106058.0
2024-05-06 12:10:00,108.98,108.98,108.96,108.97,6705.0,106.3108,106.3108,106.2913,106.301,6705.0
2024-05-06 12:15:00,108.96,108.97,108.93,108.93,47084.0,106.2913,106.301,106.262,106.262,47084.0
2024-05-06 12:20:00,108.94,108.94,108.88,108.93,9615.0,106.2718,106.2718,106.2132,106.262,9615.0
2024-05-06 12:25:00,108.93,108.98,108.92,108.98,7864.0,106.262,106.3108,106.2523,106.3108,7864.0
2024-05-06 12:30:00,108.98,109.01,108.97,108.98,18325.0,106.3108,106.3401,106.301,106.3108,18325.0
2024-05-06 12:35:00,108.98,109.03,108.98,109.03,6292.0,106.3108,106.3596,106.3108,106.3596,6292.0
2024-05-06 12:40:00,109.04,109.04,109.02,109.04,2996.0,106.3693,106.3693,106.3498,106.3693,2996.0
2024-05-06 12:45:00,109.04,109.08,108.98,109.01,10552.0,106.3693,106.4083,106.3108,106.3401,10552.0
2024-05-06 12:50:00,109.02,109.03,109.0,109.01,1300.0,106.3498,106.3596,106.3303,106.3401,1300.0
2024-05-06 12:55:00,109.02,109.07,109.01,109.07,2213.0,106.3498,106.3986,106.3401,106.3986,2213.0
2024-05-06 13:00:00,109.08,109.13,109.08,109.11,2571.0,106.4083,106.4571,106.4083,106.4376,2571.0
2024-05-06 13:05:00,109.1,109.1,109.07,109.07,7916.0,106.4279,106.4279,106.3986,106.3986,7916.0
2024-05-06 13:10:00,109.06,109.06,109.02,109.04,5529.0,106.3888,106.3888,106.3498,106.3693,5529.0
2024-05-06 13:15:00,109.05,109.05,109.0,109.02,1500.0,106.3791,106.3791,106.3303,106.3498,1500.0
2024-05-06 13:20:00,109.02,109.06,109.01,109.05,3077.0,106.3498,106.3888,106.3401,106.3791,3077.0
2024-05-06 13:25:00,109.05,109.08,109.05,109.07,321571.0,106.3791,106.4083,106.3791,106.3986,321571.0
2024-05-06 13:30:00,109.06,109.08,109.06,109.07,3779.0,106.3888,106.4083,106.3888,106.3986,3779.0
2024-05-06 13:35:00,109.09,109.09,109.08,109.09,2418.0,106.4181,106.4181,106.4083,106.4181,2418.0
2024-05-06 13:40:00,109.09,109.12,109.08,109.12,2140.0,106.4181,106.4474,106.4083,106.4474,2140.0
2024-05-06 13:45:00,109.12,109.13,109.09,109.09,5273.0,106.4474,106.4571,106.4181,106.4181,5273.0
2024-05-06 13:50:00,109.1,109.15,109.1,109.15,11456.0,106.4279,106.4766,106.4279,106.4766,11456.0
2024-05-06 13:55:00,109.15,109.16,109.14,109.14,24362.0,106.4766,106.4864,106.4669,106.4669,24362.0
2024-05-06 14:00:00,109.14,109.19,109.13,109.19,19370.0,106.4669,106.5157,106.4571,106.5157,19370.0
2024-05-06 14:05:00,109.19,109.2,109.17,109.2,15815.0,106.5157,106.5254,106.4961,106.5254,15815.0
2024-05-06 14:10:00,109.19,109.21,109.19,109.19,15810.0,106.5157,106.5352,106.5157,106.5157,15810.0
2024-05-06 14:15:00,109.19,109.2,109.18,109.2,8942.0,106.5157,106.5254,106.5059,106.5254,8942.0
2024-05-06 14:20:00,109.18,109.21,109.15,109.21,5524.0,106.5059,106.5352,106.4766,106.5352,5524.0
2024-05-06 14:25:00,109.23,109.29,109.22,109.27,31707.0,106.5547,106.6132,106.5449,106.5937,31707.0
2024-05-06 14:30:00,109.27,109.28,109.23,109.26,3158.0,106.5937,106.6034,106.5547,106.5839,3158.0
2024-05-06 14:35:00,109.25,109.25,109.21,109.21,39466.0,106.5742,106.5742,106.5352,106.5352,39466.0
2024-05-06 14:40:00,109.22,109.23,109.2,109.22,7925.0,106.5449,106.5547,106.5254,106.5449,7925.0
2024-05-06 14:45:00,109.22,109.25,109.21,109.24,3658.0,106.5449,106.5742,106.5352,106.5644,3658.0
2024-05-06 14:50:00,109.23,109.25,109.22,109.23,11985.0,106.5547,106.5742,106.5449,106.5547,11985.0
2024-05-06 14:55:00,109.24,109.26,109.23,109.23,3408.0,106.5644,106.5839,106.5547,106.5547,3408.0
2024-05-06 15:00:00,109.23,109.23,109.18,109.2,18294.0,106.5547,106.5547,106.5059,106.5254,18294.0
2024-05-06 15:05:00,109.21,109.22,109.2,109.2,2296.0,106.5352,106.5449,106.5254,106.5254,2296.0
2024-05-06 15:10:00,109.21,109.21,109.15,109.16,2569.0,106.5352,106.5352,106.4766,106.4864,2569.0
2024-05-06 15:15:00,109.15,109.15,109.11,109.15,7202.0,106.4766,106.4766,106.4376,106.4766,7202.0
2024-05-06 15:20:00,109.16,109.18,109.15,109.16,5246.0,106.4864,106.5059,106.4766,106.4864,5246.0
2024-05-06 15:25:00,109.16,109.18,109.13,109.13,4773.0,106.4864,106.5059,106.4571,106.4571,4773.0
2024-05-06 15:30:00,109.13,109.15,109.1,109.13,17707.0,106.4571,106.4766,106.4279,106.4571,17707.0
2024-05-06 15:35:00,109.13,109.19,109.12,109.18,27507.0,106.4571,106.5157,106.4474,106.5059,27507.0
2024-05-06 15:40:00,109.18,109.22,109.17,109.21,43925.0,106.5059,106.5449,106.4961,106.5352,43925.0
2024-05-06 15:45:00,109.21,109.25,109.18,109.24,21668.0,106.5352,106.5742,106.5059,106.5644,21668.0
2024-05-06 15:50:00,109.24,109.31,109.2,109.31,19359.0,106.5644,106.6327,106.5254,106.6327,19359.0
2024-05-06 15:55:00,109.31,109.39,109.3,109.39,30902.0,106.6327,106.7108,106.623,106.7108,30902.0
2024-05-07 09:30:00,109.56,109.61,109.48,109.56,13598.0,106.8766,106.9254,106.7985,106.8766,13598.0
2024-05-07 09:35:00,109.57,109.59,109.53,109.54,11230.0,106.8863,106.9059,106.8473,106.8571,11230.0
2024-05-07 09:40:00,109.54,109.59,109.53,109.56,33471.0,106.8571,106.9059,106.8473,106.8766,33471.0
2024-05-07 09:45:00,109.57,109.61,109.49,109.5,32504.0,106.8863,106.9254,106.8083,106.8181,32504.0
2024-05-07 09:50:00,109.5,109.55,109.47,109.54,14942.0,106.8181,106.8668,106.7888,106.8571,14942.0
2024-05-07 09:55:00,109.55,109.56,109.44,109.45,54514.0,106.8668,106.8766,106.7595,106.7693,54514.0
2024-05-07 10:00:00,109.45,109.52,109.43,109.47,21798.0,106.7693,106.8376,106.7498,106.7888,21798.0
2024-05-07 10:05:00,109.47,109.53,109.46,109.52,18496.0,106.7888,106.8473,106.779,106.8376,18496.0
2024-05-07 10:10:00,109.52,109.56,109.5,109.55,19442.0,106.8376,106.8766,106.8181,106.8668,19442.0
2024-05-07 10:15:00,109.55,109.56,109.53,109.55,27474.0,106.8668,106.8766,106.8473,106.8668,27474.0
2024-05-07 10:20:00,109.55,109.57,109.47,109.48,32613.0,106.8668,106.8863,106.7888,106.7985,32613.0
2024-05-07 10:25:00,109.49,109.52,109.48,109.48,17517.0,106.8083,106.8376,106.7985,106.7985,17517.0
2024-05-07 10:30:00,109.48,109.52,109.47,109.5,12387.0,106.7985,106.8376,106.7888,106.8181,12387.0
2024-05-07 10:35:00,109.49,109.54,109.47,109.5,25037.0,106.8083,106.8571,106.7888,106.8181,25037.0
2024-05-07 10:40:00,109.49,109.52,109.47,109.48,16369.0,106.8083,106.8376,106.7888,106.7985,16369.0
2024-05-07 10:45:00,109.49,109.57,109.48,109.57,16212.0,106.8083,106.8863,106.7985,106.8863,16212.0
2024-05-07 10:50:00,109.59,109.61,109.55,109.61,17108.0,106.9059,106.9254,106.8668,106.9254,17108.0
2024-05-07 10:55:00,109.62,109.66,109.6,109.64,21390.0,106.9351,106.9741,106.9156,106.9546,21390.0
2024-05-07 11:00:00,109.64,109.67,109.63,109.65,26119.0,106.9546,106.9839,106.9449,106.9644,26119.0
2024-05-07 11:05:00,109.64,109.67,109.63,109.66,21396.0,106.9546,106.9839,106.9449,106.9741,21396.0
2024-05-07 11:10:00,109.65,109.7,109.65,109.67,31766.0,106.9644,107.0132,106.9644,106.9839,31766.0
2024-05-07 11:15:00,109.67,109.69,109.64,109.65,39413.0,106.9839,107.0034,106.9546,106.9644,39413.0
2024-05-07 11:20:00,109.66,109.68,109.62,109.65,23613.0,106.9741,106.9936,106.9351,106.9644,23613.0
2024-05-07 11:25:00,109.64,109.67,109.63,109.64,16295.0,106.9546,106.9839,106.9449,106.9546,16295.0
2024-05-07 11:30:00,109.63,109.65,109.58,109.58,37421.0,106.9449,106.9644,106.8961,106.8961,37421.0
2024-05-07 11:35:00,109.59,109.63,109.59,109.59,10729.0,106.9059,106.9449,106.9059,106.9059,10729.0
2024-05-07 11:40:00,109.59,109.64,109.59,109.64,6735.0,106.9059,106.9546,106.9059,106.9546,6735.0
2024-05-07 11:45:00,109.64,109.68,109.62,109.65,6852.0,106.9546,106.9936,106.9351,106.9644,6852.0
2024-05-07 11:50:00,109.65,109.68,109.64,109.68,6359.0,106.9644,106.9936,106.9546,106.9936,6359.0
2024-05-07 11:55:00,109.68,109.68,109.62,109.63,31459.0,106.9936,106.9936,106.9351,106.9449,31459.0
2024-05-07 12:00:00,109.63,109.63,109.61,109.63,182388.0,106.9449,106.9449,106.9254,106.9449,182388.0
2024-05-07 12:05:00,109.64,109.69,109.63,109.68,29700.0,106.9546,107.0034,106.9449,106.9936,29700.0
2024-05-07 12:10:00,109.68,109.69,109.65,109.65,12654.0,106.9936,107.0034,106.9644,106.9644,12654.0
2024-05-07 12:15:00,109.66,109.68,109.64,109.68,8519.0,106.9741,106.9936,106.9546,106.9936,8519.0
2024-05-07 12:20:00,109.69,109.69,109.64,109.68,6945.0,107.0034,107.0034,106.9546,106.9936,6945.0
2024-05-07 12:25:00,109.68,109.68,109.66,109.67,5742.0,106.9936,106.9936,106.9741,106.9839,5742.0
2024-05-07 12:30:00,109.67,109.67,109.6,109.61,8867.0,106.9839,106.9839,106.9156,106.9254,8867.0
2024-05-07 12:35:00,109.6,109.63,109.58,109.62,5038.0,106.9156,106.9449,106.8961,106.9351,5038.0
2024-05-07 12:40:00,109.64,109.65,109.58,109.6,11940.0,106.9546,106.9644,106.8961,106.9156,11940.0
2024-05-07 12:45:00,109.61,109.61,109.57,109.61,4991.0,106.9254,106.9254,106.8863,106.9254,4991.0
2024-05-07 12:50:00,109.61,109.61,109.54,109.57,6132.0,106.9254,106.9254,106.8571,106.8863,6132.0
2024-05-07 12:55:00,109.56,109.6,109.55,109.59,6503.0,106.8766,106.9156,106.8668,106.9059,6503.0
2024-05-07 13:00:00,109.59,109.63,109.59,109.6,8136.0,106.9059,106.9449,106.9059,106.9156,8136.0
2024-05-07 13:05:00,109.61,109.62,109.59,109.62,6434.0,106.9254,106.9351,106.9059,106.9351,6434.0
2024-05-07 13:10:00,109.61,109.64,109.6,109.61,7021.0,106.9254,106.9546,106.9156,106.9254,7021.0
2024-05-07 13:15:00,109.61,109.62,109.58,109.61,7197.0,106.9254,106.9351,106.8961,106.9254,7197.0
2024-05-07 13:20:00,109.62,109.68,109.61,109.67,6657.0,106.9351,106.9936,106.9254,106.9839,6657.0
2024-05-07 13:25:00,109.67,109.68,109.65,109.67,8201.0,106.9839,106.9936,106.9644,106.9839,8201.0
2024-05-07 13:30:00,109.67,109.7,109.65,109.65,7193.0,106.9839,107.0132,106.9644,106.9644,7193.0
2024-05-07 13:35:00,109.67,109.67,109.62,109.63,5725.0,106.9839,106.9839,106.9351,106.9449,5725.0
2024-05-07 13:40:00,109.63,109.64,109.58,109.6,6615.0,106.9449,106.9546,106.8961,106.9156,6615.0
2024-05-07 13:45:00,109.61,109.62,109.48,109.48,5926.0,106.9254,106.9351,106.7985,106.7985,5926.0
2024-05-07 13:50:00,109.45,109.53,109.45,109.47,8221.0,106.7693,106.8473,106.7693,106.7888,8221.0
2024-05-07 13:55:00,109.46,109.46,109.39,109.41,8332.0,106.779,106.779,106.7108,106.7303,8332.0
2024-05-07 14:00:00,109.41,109.47,109.41,109.47,2915.0,106.7303,106.7888,106.7303,106.7888,2915.0
2024-05-07 14:05:00,109.46,109.47,109.38,109.41,7059.0,106.779,106.7888,106.701,106.7303,7059.0
2024-05-07 14:10:00,109.41,109.46,109.4,109.43,6959.0,106.7303,106.779,106.7205,106.7498,6959.0
2024-05-07 14:15:00,109.43,109.43,109.35,109.35,15082.0,106.7498,106.7498,106.6717,106.6717,15082.0
2024-05-07 14:20:00,109.36,109.42,109.35,109.38,49984.0,106.6815,106.74,106.6717,106.701,49984.0
2024-05-07 14:25:00,109.38,109.4,109.36,109.37,8137.0,106.701,106.7205,106.6815,106.6912,8137.0
2024-05-07 14:30:00,109.36,109.39,109.3,109.32,7860.0,106.6815,106.7108,106.623,106.6425,7860.0
2024-05-07 14:35:00,109.32,109.35,109.3,109.32,6915.0,106.6425,106.6717,106.623,106.6425,6915.0
2024-05-07 14:40:00,109.32,109.4,109.32,109.4,3772.0,106.6425,106.7205,106.6425,106.7205,3772.0
2024-05-07 14:45:00,109.4,109.4,109.36,109.39,3234.0,106.7205,106.7205,106.6815,106.7108,3234.0
2024-05-07 14:50:00,109.39,109.4,109.35,109.37,8193.0,106.7108,106.7205,106.6717,106.6912,8193.0
2024-05-07 14:55:00,109.37,109.4,109.37,109.4,5476.0,106.6912,106.7205,106.6912,106.7205,5476.0
2024-05-07 15:00:00,109.4,109.41,109.37,109.4,5179.0,106.7205,106.7303,106.6912,106.7205,5179.0
2024-05-07 15:05:00,109.39,109.44,109.39,109.44,4046.0,106.7108,106.7595,106.7108,106.7595,4046.0
2024-05-07 15:10:00,109.44,109.45,109.42,109.43,9439.0,106.7595,106.7693,106.74,106.7498,9439.0
2024-05-07 15:15:00,109.43,109.43,109.37,109.4,7078.0,106.7498,106.7498,106.6912,106.7205,7078.0
2024-05-07 15:20:00,109.4,109.46,109.39,109.44,11739.0,106.7205,106.779,106.7108,106.7595,11739.0
2024-05-07 15:25:00,109.44,109.45,109.42,109.45,6865.0,106.7595,106.7693,106.74,106.7693,6865.0
2024-05-07 15:30:00,109.45,109.45,109.39,109.4,56183.0,106.7693,106.7693,106.7108,106.7205,56183.0
2024-05-07 15:35:00,109.41,109.45,109.4,109.44,12475.0,106.7303,106.7693,106.7205,106.7595,12475.0
2024-05-07 15:40:00,109.45,109.46,109.4,109.4,11337.0,106.7693,106.779,106.7205,106.7205,11337.0
2024-05-07 15:45:00,109.43,109.47,109.42,109.47,10816.0,106.7498,106.7888,106.74,106.7888,10816.0
2024-05-07 15:50:00,109.49,109.55,109.49,109.53,33237.0,106.8083,106.8668,106.8083,106.8473,33237.0
2024-05-07 15:55:00,109.53,109.53,109.42,109.42,37880.0,106.8473,106.8473,106.74,106.74,37880.0
2024-05-08 09:30:00,108.9,109.02,108.9,109.0,9654.0,106.2328,106.3498,106.2328,106.3303,9654.0
2024-05-08 09:35:00,108.99,109.05,108.95,109.05,5463.0,106.3205,106.3791,106.2815,106.3791,5463.0
2024-05-08 09:40:00,109.05,109.07,109.0,109.07,4920.0,106.3791,106.3986,106.3303,106.3986,4920.0
2024-05-08 09:45:00,109.08,109.18,109.07,109.18,8516.0,106.4083,106.5059,106.3986,106.5059,8516.0
2024-05-08 09:50:00,109.17,109.19,109.14,109.18,3570.0,106.4961,106.5157,106.4669,106.5059,3570.0
2024-05-08 09:55:00,109.18,109.23,109.17,109.23,1405.0,106.5059,106.5547,106.4961,106.5547,1405.0
2024-05-08 10:00:00,109.23,109.26,109.21,109.26,18876.0,106.5547,106.5839,106.5352,106.5839,18876.0
2024-05-08 10:05:00,109.24,109.24,109.19,109.21,1518.0,106.5644,106.5644,106.5157,106.5352,1518.0
2024-05-08 10:10:00,109.21,109.23,109.17,109.18,5526.0,106.5352,106.5547,106.4961,106.5059,5526.0
2024-05-08 10:15:00,109.19,109.25,109.19,109.25,2208.0,106.5157,106.5742,106.5157,106.5742,2208.0
2024-05-08 10:20:00,109.26,109.33,109.26,109.31,2798.0,106.5839,106.6522,106.5839,106.6327,2798.0
2024-05-08 10:25:00,109.32,109.36,109.31,109.34,3469.0,106.6425,106.6815,106.6327,106.662,3469.0
2024-05-08 10:30:00,109.35,109.35,109.32,109.33,1755.0,106.6717,106.6717,106.6425,106.6522,1755.0
2024-05-08 10:35:00,109.32,109.32,109.3,109.31,779.0,106.6425,106.6425,106.623,106.6327,779.0
2024-05-08 10:40:00,109.32,109.37,109.32,109.37,3207.0,106.6425,106.6912,106.6425,106.6912,3207.0
2024-05-08 10:45:00,109.37,109.44,109.35,109.42,4001.0,106.6912,106.7595,106.6717,106.74,4001.0
2024-05-08 10:50:00,109.41,109.43,109.41,109.42,5163.0,106.7303,106.7498,106.7303,106.74,5163.0
2024-05-08 10:55:00,109.42,109.42,109.36,109.38,2203.0,106.74,106.74,106.6815,106.701,2203.0
2024-05-08 11:00:00,109.39,109.43,109.35,109.36,4549.0,106.7108,106.7498,106.6717,106.6815,4549.0
2024-05-08 11:05:00,109.36,109.37,109.32,109.32,2426.0,106.6815,106.6912,106.6425,106.6425,2426.0
2024-05-08 11:10:00,109.33,109.33,109.28,109.28,2076.0,106.6522,106.6522,106.6034,106.6034,2076.0
2024-05-08 11:15:00,109.28,109.28,109.21,109.25,11512.0,106.6034,106.6034,106.5352,106.5742,11512.0
2024-05-08 11:20:00,109.28,109.3,109.25,109.29,8584.0,106.6034,106.623,106.5742,106.6132,8584.0
2024-05-08 11:25:00,109.3,109.33,109.29,109.3,3821.0,106.623,106.6522,106.6132,106.623,3821.0
2024-05-08 11:30:00,109.29,109.35,109.28,109.33,2463.0,106.6132,106.6717,106.6034,106.6522,2463.0
2024-05-08 11:35:00,109.33,109.33,109.3,109.32,2280.0,106.6522,106.6522,106.623,106.6425,2280.0
2024-05-08 11:40:00,109.32,109.32,109.27,109.29,4025.0,106.6425,106.6425,106.5937,106.6132,4025.0
2024-05-08 11:45:00,109.27,109.31,109.27,109.31,1362.0,106.5937,106.6327,106.5937,106.6327,1362.0
2024-05-08 11:50:00,109.32,109.32,109.29,109.3,14007.0,106.6425,106.6425,106.6132,106.623,14007.0
2024-05-08 11:55:00,109.3,109.32,109.29,109.29,2708.0,106.623,106.6425,106.6132,106.6132,2708.0
2024-05-08 12:00:00,109.29,109.32,109.28,109.3,2946.0,106.6132,106.6425,106.6034,106.623,2946.0
2024-05-08 12:05:00,109.31,109.31,109.29,109.29,1500.0,106.6327,106.6327,106.6132,106.6132,1500.0
2024-05-08 12:10:00,109.3,109.31,109.26,109.29,6666.0,106.623,106.6327,106.5839,106.6132,6666.0
2024-05-08 12:15:00,109.32,109.33,109.31,109.33,1600.0,106.6425,106.6522,106.6327,106.6522,1600.0
2024-05-08 12:20:00,109.33,109.34,109.31,109.31,1057.0,106.6522,106.662,106.6327,106.6327,1057.0
2024-05-08 12:25:00,109.3,109.33,109.29,109.3,6936.0,106.623,106.6522,106.6132,106.623,6936.0
2024-05-08 12:30:00,109.3,109.3,109.27,109.27,2500.0,106.623,106.623,106.5937,106.5937,2500.0
2024-05-08 12:35:00,109.28,109.28,109.19,109.23,6985.0,106.6034,106.6034,106.5157,106.5547,6985.0
2024-05-08 12:40:00,109.26,109.26,109.24,109.25,1117.0,106.5839,106.5839,106.5644,106.5742,1117.0
2024-05-08 12:45:00,109.25,109.32,109.24,109.31,4350.0,106.5742,106.6425,106.5644,106.6327,4350.0
2024-05-08 12:50:00,109.29,109.29,109.26,109.28,3453.0,106.6132,106.6132,106.5839,106.6034,3453.0
2024-05-08 12:55:00,109.29,109.3,109.25,109.25,4586.0,106.6132,106.623,106.5742,106.5742,4586.0
2024-05-08 13:00:00,109.26,109.28,109.19,109.28,14135.0,106.5839,106.6034,106.5157,106.6034,14135.0
2024-05-08 13:05:00,109.27,109.3,109.27,109.28,5164.0,106.5937,106.623,106.5937,106.6034,5164.0
2024-05-08 13:10:00,109.25,109.26,109.22,109.26,5691.0,106.5742,106.5839,106.5449,106.5839,5691.0
2024-05-08 13:15:00,109.26,109.26,109.25,109.25,3124.0,106.5839,106.5839,106.5742,106.5742,3124.0
2024-05-08 13:20:00,109.24,109.25,109.19,109.19,2983.0,106.5644,106.5742,106.5157,106.5157,2983.0
2024-05-08 13:25:00,109.21,109.22,109.2,109.21,4508.0,106.5352,106.5449,106.5254,106.5352,4508.0
2024-05-08 13:30:00,109.2,109.24,109.2,109.23,1301.0,106.5254,106.5644,106.5254,106.5547,1301.0
2024-05-08 13:35:00,109.23,109.24,109.21,109.23,3167.0,106.5547,106.5644,106.5352,106.5547,3167.0
2024-05-08 13:40:00,109.22,109.27,109.21,109.27,4332.0,106.5449,106.5937,106.5352,106.5937,4332.0
2024-05-08 13:45:00,109.31,109.32,109.28,109.3,4958.0,106.6327,106.6425,106.6034,106.623,4958.0
2024-05-08 13:50:00,109.31,109.32,109.29,109.32,8312.0,106.6327,106.6425,106.6132,106.6425,8312.0
2024-05-08 13:55:00,109.32,109.34,109.32,109.33,6654.0,106.6425,106.662,106.6425,106.6522,6654.0
2024-05-08 14:00:00,109.34,109.37,109.34,109.35,1443.0,106.662,106.6912,106.662,106.6717,1443.0
2024-05-08 14:05:00,109.34,109.35,109.31,109.34,4850.0,106.662,106.6717,106.6327,106.662,4850.0
2024-05-08 14:10:00,109.35,109.38,109.34,109.38,14442.0,106.6717,106.701,106.662,106.701,14442.0
2024-05-08 14:15:00,109.37,109.4,109.37,109.38,1600.0,106.6912,106.7205,106.6912,106.701,1600.0
2024-05-08 14:20:00,109.38,109.38,109.32,109.33,3213.0,106.701,106.701,106.6425,106.6522,3213.0
2024-05-08 14:25:00,109.33,109.38,109.32,109.37,6329.0,106.6522,106.701,106.6425,106.6912,6329.0
2024-05-08 14:30:00,109.38,109.4,109.37,109.37,2646.0,106.701,106.7205,106.6912,106.6912,2646.0
2024-05-08 14:35:00,109.37,109.38,109.35,109.38,2365.0,106.6912,106.701,106.6717,106.701,2365.0
2024-05-08 14:40:00,109.39,109.39,109.34,109.36,1900.0,106.7108,106.7108,106.662,106.6815,1900.0
2024-05-08 14:45:00,109.36,109.38,109.35,109.36,3700.0,106.6815,106.701,106.6717,106.6815,3700.0
2024-05-08 14:50:00,109.36,109.36,109.34,109.34,2005.0,106.6815,106.6815,106.662,106.662,2005.0
2024-05-08 14:55:00,109.34,109.34,109.31,109.31,5365.0,106.662,106.662,106.6327,106.6327,5365.0
2024-05-08 15:00:00,109.31,109.31,109.24,109.3,6120.0,106.6327,106.6327,106.5644,106.623,6120.0
2024-05-08 15:05:00,109.29,109.32,109.29,109.32,1942.0,106.6132,106.6425,106.6132,106.6425,1942.0
2024-05-08 15:10:00,109.32,109.33,109.31,109.33,3893.0,106.6425,106.6522,106.6327,106.6522,3893.0
2024-05-08 15:15:00,109.32,109.38,109.31,109.38,4300.0,106.6425,106.701,106.6327,106.701,4300.0
2024-05-08 15:20:00,109.37,109.41,109.36,109.4,11238.0,106.6912,106.7303,106.6815,106.7205,11238.0
2024-05-08 15:25:00,109.4,109.4,109.37,109.38,3473.0,106.7205,106.7205,106.6912,106.701,3473.0
2024-05-08 15:30:00,109.38,109.42,109.37,109.4,8818.0,106.701,106.74,106.6912,106.7205,8818.0
2024-05-08 15:35:00,109.4,109.4,109.38,109.39,5062.0,106.7205,106.7205,106.701,106.7108,5062.0
2024-05-08 15:40:00,109.38,109.42,109.37,109.42,17044.0,106.701,106.74,106.6912,106.74,17044.0
2024-05-08 15:45:00,109.4,109.44,109.4,109.44,19671.0,106.7205,106.7595,106.7205,106.7595,19671.0
2024-05-08 15:50:00,109.45,109.45,109.39,109.42,21075.0,106.7693,106.7693,106.7108,106.74,21075.0
2024-05-08 15:55:00,109.41,109.45,109.36,109.36,28752.0,106.7303,106.7693,106.6815,106.6815,28752.0
2024-05-09 09:30:00,109.45,109.49,109.41,109.47,18045.0,106.7693,106.8083,106.7303,106.7888,18045.0
2024-05-09 09:35:00,109.47,109.5,109.39,109.39,6043.0,106.7888,106.8181,106.7108,106.7108,6043.0
2024-05-09 09:40:00,109.38,109.39,109.31,109.37,3368.0,106.701,106.7108,106.6327,106.6912,3368.0
2024-05-09 09:45:00,109.37,109.41,109.36,109.38,5115.0,106.6912,106.7303,106.6815,106.701,5115.0
2024-05-09 09:50:00,109.41,109.47,109.4,109.45,5163.0,106.7303,106.7888,106.7205,106.7693,5163.0
2024-05-09 09:55:00,109.47,109.49,109.46,109.49,5078.0,106.7888,106.8083,106.779,106.8083,5078.0
2024-05-09 10:00:00,109.48,109.55,109.48,109.55,2475.0,106.7985,106.8668,106.7985,106.8668,2475.0
2024-05-09 10:05:00,109.56,109.6,109.56,109.59,10195.0,106.8766,106.9156,106.8766,106.9059,10195.0
2024-05-09 10:10:00,109.58,109.64,109.52,109.53,10188.0,106.8961,106.9546,106.8376,106.8473,10188.0
2024-05-09 10:15:00,109.51,109.57,109.5,109.56,3339.0,106.8278,106.8863,106.8181,106.8766,3339.0
2024-05-09 10:20:00,109.56,109.66,109.56,109.65,4944.0,106.8766,106.9741,106.8766,106.9644,4944.0
2024-05-09 10:25:00,109.66,109.67,109.61,109.63,2246.0,106.9741,106.9839,106.9254,106.9449,2246.0
2024-05-09 10:30:00,109.65,109.71,109.64,109.68,2241.0,106.9644,107.0229,106.9546,106.9936,2241.0
2024-05-09 10:35:00,109.7,109.8,109.7,109.79,2813.0,107.0132,107.1107,107.0132,107.101,2813.0
2024-05-09 10:40:00,109.79,109.81,109.75,109.77,5073.0,107.101,107.1205,107.0619,107.0814,5073.0
2024-05-09 10:45:00,109.74,109.77,109.73,109.77,1973.0,107.0522,107.0814,107.0424,107.0814,1973.0
2024-05-09 10:50:00,109.77,109.82,109.77,109.82,2720.0,107.0814,107.1302,107.0814,107.1302,2720.0
2024-05-09 10:55:00,109.82,109.82,109.76,109.79,8674.0,107.1302,107.1302,107.0717,107.101,8674.0
2024-05-09 11:00:00,109.81,109.85,109.8,109.81,5732.0,107.1205,107.1595,107.1107,107.1205,5732.0
2024-05-09 11:05:00,109.82,109.86,109.81,109.84,2960.0,107.1302,107.1692,107.1205,107.1497,2960.0
2024-05-09 11:10:00,109.84,109.86,109.82,109.85,4854.0,107.1497,107.1692,107.1302,107.1595,4854.0
2024-05-09 11:15:00,109.85,109.87,109.8,109.8,1331.0,107.1595,107.179,107.1107,107.1107,1331.0
2024-05-09 11:20:00,109.81,109.82,109.77,109.77,2000.0,107.1205,107.1302,107.0814,107.0814,2000.0
2024-05-09 11:25:00,109.77,109.83,109.77,109.83,2946.0,107.0814,107.14,107.0814,107.14,2946.0
2024-05-09 11:30:00,109.83,109.84,109.82,109.84,4959.0,107.14,107.1497,107.1302,107.1497,4959.0
2024-05-09 11:35:00,109.84,109.84,109.77,109.77,2400.0,107.1497,107.1497,107.0814,107.0814,2400.0
2024-05-09 11:40:00,109.78,109.79,109.76,109.76,3937.0,107.0912,107.101,107.0717,107.0717,3937.0
2024-05-09 11:45:00,109.77,109.78,109.72,109.76,5477.0,107.0814,107.0912,107.0327,107.0717,5477.0
2024-05-09 11:50:00,109.75,109.75,109.7,109.7,4045.0,107.0619,107.0619,107.0132,107.0132,4045.0
2024-05-09 11:55:00,109.7,109.7,109.66,109.69,5606.0,107.0132,107.0132,106.9741,107.0034,5606.0
2024-05-09 12:00:00,109.68,109.73,109.67,109.72,3562.0,106.9936,107.0424,106.9839,107.0327,3562.0
2024-05-09 12:05:00,109.72,109.75,109.7,109.75,5679.0,107.0327,107.0619,107.0132,107.0619,5679.0
2024-05-09 12:10:00,109.75,109.77,109.74,109.77,7937.0,107.0619,107.0814,107.0522,107.0814,7937.0
2024-05-09 12:15:00,109.77,109.79,109.72,109.73,7211.0,107.0814,107.101,107.0327,107.0424,7211.0
2024-05-09 12:20:00,109.74,109.78,109.73,109.78,2856.0,107.0522,107.0912,107.0424,107.0912,2856.0
2024-05-09 12:25:00,109.79,109.79,109.77,109.77,1400.0,107.101,107.101,107.0814,107.0814,1400.0
2024-05-09 12:30:00,109.75,109.75,109.7,109.7,2135.0,107.0619,107.0619,107.0132,107.0132,2135.0
2024-05-09 12:35:00,109.75,109.79,109.74,109.79,3563.0,107.0619,107.101,107.0522,107.101,3563.0
2024-05-09 12:40:00,109.79,109.81,109.78,109.81,1000.0,107.101,107.1205,107.0912,107.1205,1000.0
2024-05-09 12:45:00,109.81,109.84,109.79,109.81,2116.0,107.1205,107.1497,107.101,107.1205,2116.0
2024-05-09 12:50:00,109.82,109.85,109.82,109.85,1464.0,107.1302,107.1595,107.1302,107.1595,1464.0
2024-05-09 12:55:00,109.85,109.87,109.82,109.83,2251.0,107.1595,107.179,107.1302,107.14,2251.0
2024-05-09 13:00:00,109.84,109.92,109.8,109.91,11589.0,107.1497,107.2278,107.1107,107.218,11589.0
2024-05-09 13:05:00,109.88,109.93,109.86,109.87,1715.0,107.1888,107.2375,107.1692,107.179,1715.0
2024-05-09 13:10:00,109.87,109.9,109.87,109.89,1224.0,107.179,107.2083,107.179,107.1985,1224.0
2024-05-09 13:15:00,109.88,109.88,109.83,109.85,2881.0,107.1888,107.1888,107.14,107.1595,2881.0
2024-05-09 13:20:00,109.83,109.83,109.77,109.8,3581.0,107.14,107.14,107.0814,107.1107,3581.0
2024-05-09 13:25:00,109.83,109.9,109.83,109.9,1864.0,107.14,107.2083,107.14,107.2083,1864.0
2024-05-09 13:30:00,109.9,109.9,109.86,109.88,16074.0,107.2083,107.2083,107.1692,107.1888,16074.0
2024-05-09 13:35:00,109.88,109.88,109.86,109.88,15707.0,107.1888,107.1888,107.1692,107.1888,15707.0
2024-05-09 13:40:00,109.88,109.89,109.85,109.89,60777.0,107.1888,107.1985,107.1595,107.1985,60777.0
2024-05-09 13:45:00,109.9,109.92,109.84,109.87,38289.0,107.2083,107.2278,107.1497,107.179,38289.0
2024-05-09 13:50:00,109.87,109.88,109.83,109.86,37685.0,107.179,107.1888,107.14,107.1692,37685.0
2024-05-09 13:55:00,109.85,109.87,109.85,109.86,4036.0,107.1595,107.179,107.1595,107.1692,4036.0
2024-05-09 14:00:00,109.85,109.85,109.81,109.84,7192.0,107.1595,107.1595,107.1205,107.1497,7192.0
2024-05-09 14:05:00,109.85,109.87,109.84,109.84,21970.0,107.1595,107.179,107.1497,107.1497,21970.0
2024-05-09 14:10:00,109.84,109.86,109.83,109.84,4149.0,107.1497,107.1692,107.14,107.1497,4149.0
2024-05-09 14:15:00,109.83,109.86,109.82,109.85,2081.0,107.14,107.1692,107.1302,107.1595,2081.0
2024-05-09 14:20:00,109.85,109.85,109.81,109.82,1742.0,107.1595,107.1595,107.1205,107.1302,1742.0
2024-05-09 14:25:00,109.83,109.91,109.83,109.91,13675.0,107.14,107.218,107.14,107.218,13675.0
2024-05-09 14:30:00,109.91,109.94,109.88,109.89,4975.0,107.218,107.2473,107.1888,107.1985,4975.0
2024-05-09 14:35:00,109.89,109.94,109.89,109.94,4177.0,107.1985,107.2473,107.1985,107.2473,4177.0
2024-05-09 14:40:00,109.93,109.96,109.93,109.96,1400.0,107.2375,107.2668,107.2375,107.2668,1400.0
2024-05-09 14:45:00,109.95,109.98,109.95,109.96,10135.0,107.257,107.2863,107.257,107.2668,10135.0
2024-05-09 14:50:00,109.97,109.99,109.97,109.98,12297.0,107.2765,107.2961,107.2765,107.2863,12297.0
2024-05-09 14:55:00,109.98,110.02,109.98,110.0,14060.0,107.2863,107.3253,107.2863,107.3058,14060.0
2024-05-09 15:00:00,109.99,109.99,109.97,109.99,3639.0,107.2961,107.2961,107.2765,107.2961,3639.0
2024-05-09 15:05:00,109.99,110.01,109.98,109.99,2611.0,107.2961,107.3156,107.2863,107.2961,2611.0
2024-05-09 15:10:00,109.97,109.98,109.95,109.98,36819.0,107.2765,107.2863,107.257,107.2863,36819.0
2024-05-09 15:15:00,109.98,109.98,109.95,109.98,49560.0,107.2863,107.2863,107.257,107.2863,49560.0
2024-05-09 15:20:00,109.98,109.99,109.94,109.97,21168.0,107.2863,107.2961,107.2473,107.2765,21168.0
2024-05-09 15:25:00,109.97,109.98,109.95,109.96,7204.0,107.2765,107.2863,107.257,107.2668,7204.0
2024-05-09 15:30:00,109.95,109.97,109.94,109.97,13244.0,107.257,107.2765,107.2473,107.2765,13244.0
2024-05-09 15:35:00,109.97,110.02,109.96,109.99,12129.0,107.2765,107.3253,107.2668,107.2961,12129.0
2024-05-09 15:40:00,109.99,109.99,109.95,109.97,16599.0,107.2961,107.2961,107.257,107.2765,16599.0
2024-05-09 15:45:00,109.95,109.98,109.95,109.96,14936.0,107.257,107.2863,107.257,107.2668,14936.0
2024-05-09 15:50:00,109.97,110.05,109.97,110.01,33030.0,107.2765,107.3546,107.2765,107.3156,33030.0
2024-05-09 15:55:00,110.0,110.03,109.97,110.02,33249.0,107.3058,107.3351,107.2765,107.3253,33249.0
2024-05-10 09:30:00,110.47,110.5,110.38,110.49,8310.0,107.7643,107.7936,107.6765,107.7838,8310.0
2024-05-10 09:35:00,110.49,110.52,110.45,110.48,11528.0,107.7838,107.8131,107.7448,107.7741,11528.0
2024-05-10 09:40:00,110.49,110.53,110.48,110.48,6323.0,107.7838,107.8228,107.7741,107.7741,6323.0
2024-05-10 09:45:00,110.5,110.57,110.48,110.55,4645.0,107.7936,107.8619,107.7741,107.8423,4645.0
2024-05-10 09:50:00,110.56,110.56,110.5,110.53,14048.0,107.8521,107.8521,107.7936,107.8228,14048.0
2024-05-10 09:55:00,110.53,110.55,110.52,110.53,7731.0,107.8228,107.8423,107.8131,107.8228,7731.0
2024-05-10 10:00:00,110.52,110.52,110.35,110.41,23166.0,107.8131,107.8131,107.6472,107.7058,23166.0
2024-05-10 10:05:00,110.42,110.47,110.41,110.44,14300.0,107.7155,107.7643,107.7058,107.735,14300.0
2024-05-10 10:10:00,110.42,110.42,110.31,110.34,11465.0,107.7155,107.7155,107.6082,107.6375,11465.0
2024-05-10 10:15:00,110.34,110.37,110.29,110.29,12340.0,107.6375,107.6667,107.5887,107.5887,12340.0
2024-05-10 10:20:00,110.27,110.3,110.23,110.29,6454.0,107.5692,107.5985,107.5302,107.5887,6454.0
2024-05-10 10:25:00,110.28,110.28,110.16,110.18,19649.0,107.579,107.579,107.4619,107.4814,19649.0
2024-05-10 10:30:00,110.17,110.18,110.13,110.18,9912.0,107.4716,107.4814,107.4326,107.4814,9912.0
2024-05-10 10:35:00,110.18,110.23,110.14,110.23,11869.0,107.4814,107.5302,107.4424,107.5302,11869.0
2024-05-10 10:40:00,110.23,110.28,110.23,110.26,6073.0,107.5302,107.579,107.5302,107.5594,6073.0
2024-05-10 10:45:00,110.26,110.26,110.19,110.24,9506.0,107.5594,107.5594,107.4912,107.5399,9506.0
2024-05-10 10:50:00,110.24,110.26,110.08,110.09,6066.0,107.5399,107.5594,107.3839,107.3936,6066.0
2024-05-10 10:55:00,110.09,110.15,110.06,110.12,13835.0,107.3936,107.4521,107.3643,107.4229,13835.0
2024-05-10 11:00:00,110.14,110.15,110.1,110.11,54467.0,107.4424,107.4521,107.4034,107.4131,54467.0
2024-05-10 11:05:00,110.12,110.14,110.07,110.09,17374.0,107.4229,107.4424,107.3741,107.3936,17374.0
2024-05-10 11:10:00,110.09,110.13,110.08,110.12,5384.0,107.3936,107.4326,107.3839,107.4229,5384.0
2024-05-10 11:15:00,110.13,110.16,110.11,110.11,4957.0,107.4326,107.4619,107.4131,107.4131,4957.0
2024-05-10 11:20:00,110.13,110.17,110.12,110.14,2841.0,107.4326,107.4716,107.4229,107.4424,2841.0
2024-05-10 11:25:00,110.14,110.17,110.12,110.17,4194.0,107.4424,107.4716,107.4229,107.4716,4194.0
2024-05-10 11:30:00,110.16,110.17,110.12,110.14,4016.0,107.4619,107.4716,107.4229,107.4424,4016.0
2024-05-10 11:35:00,110.14,110.15,110.04,110.09,10208.0,107.4424,107.4521,107.3448,107.3936,10208.0
2024-05-10 11:40:00,110.1,110.1,110.01,110.03,3927.0,107.4034,107.4034,107.3156,107.3351,3927.0
2024-05-10 11:45:00,110.03,110.08,110.01,110.08,3926.0,107.3351,107.3839,107.3156,107.3839,3926.0
2024-05-10 11:50:00,110.08,110.12,110.08,110.08,3804.0,107.3839,107.4229,107.3839,107.3839,3804.0
2024-05-10 11:55:00,110.08,110.15,110.08,110.15,6537.0,107.3839,107.4521,107.3839,107.4521,6537.0
2024-05-10 12:00:00,110.13,110.13,110.05,110.07,11305.0,107.4326,107.4326,107.3546,107.3741,11305.0
2024-05-10 12:05:00,110.07,110.11,110.03,110.11,5183.0,107.3741,107.4131,107.3351,107.4131,5183.0
2024-05-10 12:10:00,110.11,110.14,110.09,110.14,5404.0,107.4131,107.4424,107.3936,107.4424,5404.0
2024-05-10 12:15:00,110.13,110.16,110.11,110.12,9313.0,107.4326,107.4619,107.4131,107.4229,9313.0
2024-05-10 12:20:00,110.12,110.14,110.1,110.14,2648.0,107.4229,107.4424,107.4034,107.4424,2648.0
2024-05-10 12:25:00,110.15,110.15,110.09,110.09,7173.0,107.4521,107.4521,107.3936,107.3936,7173.0
2024-05-10 12:30:00,110.11,110.13,110.1,110.11,4285.0,107.4131,107.4326,107.4034,107.4131,4285.0
2024-05-10 12:35:00,110.11,110.12,110.08,110.08,3316.0,107.4131,107.4229,107.3839,107.3839,3316.0
2024-05-10 12:40:00,110.08,110.12,110.08,110.12,2570.0,107.3839,107.4229,107.3839,107.4229,2570.0
2024-05-10 12:45:00,110.12,110.2,110.11,110.19,4684.0,107.4229,107.5009,107.4131,107.4912,4684.0
2024-05-10 12:50:00,110.18,110.18,110.15,110.17,5004.0,107.4814,107.4814,107.4521,107.4716,5004.0
2024-05-10 12:55:00,110.16,110.18,110.15,110.15,1500.0,107.4619,107.4814,107.4521,107.4521,1500.0
2024-05-10 13:00:00,110.15,110.15,110.09,110.11,5663.0,107.4521,107.4521,107.3936,107.4131,5663.0
2024-05-10 13:05:00,110.11,110.11,110.04,110.05,11188.0,107.4131,107.4131,107.3448,107.3546,11188.0
2024-05-10 13:10:00,110.05,110.08,110.04,110.07,7703.0,107.3546,107.3839,107.3448,107.3741,7703.0
2024-05-10 13:15:00,110.07,110.09,110.06,110.08,10895.0,107.3741,107.3936,107.3643,107.3839,10895.0
2024-05-10 13:20:00,110.08,110.08,110.04,110.06,10222.0,107.3839,107.3839,107.3448,107.3643,10222.0
2024-05-10 13:25:00,110.05,110.07,110.03,110.05,19317.0,107.3546,107.3741,107.3351,107.3546,19317.0
2024-05-10 13:30:00,110.06,110.08,110.05,110.08,8843.0,107.3643,107.3839,107.3546,107.3839,8843.0
2024-05-10 13:35:00,110.08,110.11,110.07,110.08,4190.0,107.3839,107.4131,107.3741,107.3839,4190.0
2024-05-10 13:40:00,110.09,110.09,110.06,110.07,10535.0,107.3936,107.3936,107.3643,107.3741,10535.0
2024-05-10 13:45:00,110.06,110.06,110.02,110.06,9330.0,107.3643,107.3643,107.3253,107.3643,9330.0
2024-05-10 13:50:00,110.07,110.11,110.07,110.11,8661.0,107.3741,107.4131,107.3741,107.4131,8661.0
2024-05-10 13:55:00,110.11,110.17,110.1,110.16,6535.0,107.4131,107.4716,107.4034,107.4619,6535.0
2024-05-10 14:00:00,110.16,110.16,110.09,110.1,5036.0,107.4619,107.4619,107.3936,107.4034,5036.0
2024-05-10 14:05:00,110.09,110.15,110.09,110.15,5993.0,107.3936,107.4521,107.3936,107.4521,5993.0
2024-05-10 14:10:00,110.15,110.17,110.13,110.15,4531.0,107.4521,107.4716,107.4326,107.4521,4531.0
2024-05-10 14:15:00,110.15,110.17,110.14,110.17,3347.0,107.4521,107.4716,107.4424,107.4716,3347.0
2024-05-10 14:20:00,110.16,110.16,110.13,110.14,3846.0,107.4619,107.4619,107.4326,107.4424,3846.0
2024-05-10 14:25:00,110.13,110.14,110.11,110.14,4388.0,107.4326,107.4424,107.4131,107.4424,4388.0
2024-05-10 14:30:00,110.13,110.13,110.06,110.07,5117.0,107.4326,107.4326,107.3643,107.3741,5117.0
2024-05-10 14:35:00,110.08,110.09,110.05,110.08,1816.0,107.3839,107.3936,107.3546,107.3839,1816.0
2024-05-10 14:40:00,110.08,110.12,110.07,110.12,10582.0,107.3839,107.4229,107.3741,107.4229,10582.0
2024-05-10 14:45:00,110.12,110.14,110.1,110.14,3557.0,107.4229,107.4424,107.4034,107.4424,3557.0
2024-05-10 14:50:00,110.14,110.17,110.13,110.14,4980.0,107.4424,107.4716,107.4326,107.4424,4980.0
2024-05-10 14:55:00,110.14,110.18,110.13,110.16,5387.0,107.4424,107.4814,107.4326,107.4619,5387.0
2024-05-10 15:00:00,110.17,110.18,110.12,110.18,6605.0,107.4716,107.4814,107.4229,107.4814,6605.0
2024-05-10 15:05:00,110.18,110.18,110.14,110.17,5802.0,107.4814,107.4814,107.4424,107.4716,5802.0
2024-05-10 15:10:00,110.16,110.19,110.15,110.17,13190.0,107.4619,107.4912,107.4521,107.4716,13190.0
2024-05-10 15:15:00,110.16,110.21,110.16,110.21,11684.0,107.4619,107.5107,107.4619,107.5107,11684.0
2024-05-10 15:20:00,110.21,110.23,110.19,110.22,7561.0,107.5107,107.5302,107.4912,107.5204,7561.0
2024-05-10 15:25:00,110.22,110.23,110.2,110.2,7952.0,107.5204,107.5302,107.5009,107.5009,7952.0
2024-05-10 15:30:00,110.21,110.23,110.17,110.21,10188.0,107.5107,107.5302,107.4716,107.5107,10188.0
2024-05-10 15:35:00,110.21,110.23,110.18,110.22,7305.0,107.5107,107.5302,107.4814,107.5204,7305.0
2024-05-10 15:40:00,110.23,110.23,110.17,110.17,11557.0,107.5302,107.5302,107.4716,107.4716,11557.0
2024-05-10 15:45:00,110.17,110.19,110.14,110.14,27661.0,107.4716,107.4912,107.4424,107.4424,27661.0
2024-05-10 15:50:00,110.16,110.24,110.15,110.24,14553.0,107.4619,107.5399,107.4521,107.5399,14553.0
2024-05-10 15:55:00,110.25,110.26,110.18,110.2,22901.0,107.5497,107.5594,107.4814,107.5009,22901.0
2024-05-13 09:30:00,110.59,110.59,110.45,110.46,29150.0,107.8814,107.8814,107.7448,107.7545,29150.0
2024-05-13 09:35:00,110.45,110.5,110.41,110.41,3079.0,107.7448,107.7936,107.7058,107.7058,3079.0
2024-05-13 09:40:00,110.41,110.42,110.37,110.4,12497.0,107.7058,107.7155,107.6667,107.696,12497.0
2024-05-13 09:45:00,110.39,110.41,110.36,110.4,16262.0,107.6863,107.7058,107.657,107.696,16262.0
2024-05-13 09:50:00,110.41,110.46,110.4,110.46,3930.0,107.7058,107.7545,107.696,107.7545,3930.0
2024-05-13 09:55:00,110.47,110.51,110.44,110.51,3008.0,107.7643,107.8033,107.735,107.8033,3008.0
2024-05-13 10:00:00,110.5,110.5,110.46,110.5,1917.0,107.7936,107.7936,107.7545,107.7936,1917.0
2024-05-13 10:05:00,110.5,110.5,110.46,110.47,2595.0,107.7936,107.7936,107.7545,107.7643,2595.0
2024-05-13 10:10:00,110.47,110.47,110.41,110.45,2208.0,107.7643,107.7643,107.7058,107.7448,2208.0
2024-05-13 10:15:00,110.43,110.46,110.43,110.43,2499.0,107.7253,107.7545,107.7253,107.7253,2499.0
2024-05-13 10:20:00,110.43,110.47,110.43,110.46,2726.0,107.7253,107.7643,107.7253,107.7545,2726.0
2024-05-13 10:25:00,110.46,110.49,110.46,110.46,2845.0,107.7545,107.7838,107.7545,107.7545,2845.0
2024-05-13 10:30:00,110.46,110.46,110.38,110.4,2357.0,107.7545,107.7545,107.6765,107.696,2357.0
2024-05-13 10:35:00,110.4,110.43,110.4,110.42,2934.0,107.696,107.7253,107.696,107.7155,2934.0
2024-05-13 10:40:00,110.43,110.43,110.4,110.42,1497.0,107.7253,107.7253,107.696,107.7155,1497.0
2024-05-13 10:45:00,110.41,110.45,110.39,110.45,1697.0,107.7058,107.7448,107.6863,107.7448,1697.0
2024-05-13 10:50:00,110.44,110.44,110.4,110.41,1436.0,107.735,107.735,107.696,107.7058,1436.0
2024-05-13 10:55:00,110.41,110.42,110.38,110.4,6402.0,107.7058,107.7155,107.6765,107.696,6402.0
2024-05-13 11:00:00,110.41,110.41,110.3,110.33,6185.0,107.7058,107.7058,107.5985,107.6277,6185.0
2024-05-13 11:05:00,110.33,110.35,110.32,110.35,17596.0,107.6277,107.6472,107.618,107.6472,17596.0
2024-05-13 11:10:00,110.37,110.38,110.37,110.37,3723.0,107.6667,107.6765,107.6667,107.6667,3723.0
2024-05-13 11:15:00,110.38,110.39,110.36,110.36,7589.0,107.6765,107.6863,107.657,107.657,7589.0
2024-05-13 11:20:00,110.36,110.36,110.32,110.36,4548.0,107.657,107.657,107.618,107.657,4548.0
2024-05-13 11:25:00,110.35,110.35,110.27,110.28,10436.0,107.6472,107.6472,107.5692,107.579,10436.0
2024-05-13 11:30:00,110.25,110.31,110.2,110.31,5225.0,107.5497,107.6082,107.5009,107.6082,5225.0
2024-05-13 11:35:00,110.29,110.29,110.27,110.29,1646.0,107.5887,107.5887,107.5692,107.5887,1646.0
2024-05-13 11:40:00,110.3,110.3,110.27,110.28,2242.0,107.5985,107.5985,107.5692,107.579,2242.0
2024-05-13 11:45:00,110.27,110.29,110.27,110.29,6086.0,107.5692,107.5887,107.5692,107.5887,6086.0
2024-05-13 11:50:00,110.3,110.33,110.29,110.33,2103.0,107.5985,107.6277,107.5887,107.6277,2103.0
2024-05-13 11:55:00,110.32,110.34,110.32,110.33,25695.0,107.618,107.6375,107.618,107.6277,25695.0
2024-05-13 12:00:00,110.33,110.36,110.33,110.35,1611.0,107.6277,107.657,107.6277,107.6472,1611.0
2024-05-13 12:05:00,110.35,110.38,110.35,110.37,13948.0,107.6472,107.6765,107.6472,107.6667,13948.0
2024-05-13 12:10:00,110.38,110.38,110.35,110.35,1517.0,107.6765,107.6765,107.6472,107.6472,1517.0
2024-05-13 12:15:00,110.34,110.37,110.34,110.37,1356.0,107.6375,107.6667,107.6375,107.6667,1356.0
2024-05-13 12:20:00,110.36,110.36,110.35,110.36,1993.0,107.657,107.657,107.6472,107.657,1993.0
2024-05-13 12:25:00,110.36,110.36,110.35,110.36,1614.0,107.657,107.657,107.6472,107.657,1614.0
2024-05-13 12:30:00,110.36,110.36,110.35,110.35,1116.0,107.657,107.657,107.6472,107.6472,1116.0
2024-05-13 12:35:00,110.36,110.36,110.34,110.35,4847.0,107.657,107.657,107.6375,107.6472,4847.0
2024-05-13 12:40:00,110.34,110.34,110.32,110.33,2987.0,107.6375,107.6375,107.618,107.6277,2987.0
2024-05-13 12:45:00,110.33,110.33,110.32,110.33,25254.0,107.6277,107.6277,107.618,107.6277,25254.0
2024-05-13 12:50:00,110.33,110.34,110.31,110.31,1762.0,107.6277,107.6375,107.6082,107.6082,1762.0
2024-05-13 12:55:00,110.31,110.32,110.3,110.32,2371.0,107.6082,107.618,107.5985,107.618,2371.0
2024-05-13 13:00:00,110.29,110.29,110.23,110.23,1428.0,107.5887,107.5887,107.5302,107.5302,1428.0
2024-05-13 13:05:00,110.23,110.23,110.15,110.15,1058.0,107.5302,107.5302,107.4521,107.4521,1058.0
2024-05-13 13:10:00,110.08,110.17,110.08,110.17,2808.0,107.3839,107.4716,107.3839,107.4716,2808.0
2024-05-13 13:15:00,110.18,110.24,110.17,110.24,9804.0,107.4814,107.5399,107.4716,107.5399,9804.0
2024-05-13 13:20:00,110.24,110.27,110.24,110.27,1444.0,107.5399,107.5692,107.5399,107.5692,1444.0
2024-05-13 13:25:00,110.24,110.26,110.23,110.24,1040.0,107.5399,107.5594,107.5302,107.5399,1040.0
2024-05-13 13:30:00,110.26,110.27,110.22,110.22,1334.0,107.5594,107.5692,107.5204,107.5204,1334.0
2024-05-13 13:35:00,110.22,110.22,110.2,110.21,1552.0,107.5204,107.5204,107.5009,107.5107,1552.0
2024-05-13 13:40:00,110.2,110.2,110.18,110.19,1916.0,107.5009,107.5009,107.4814,107.4912,1916.0
2024-05-13 13:45:00,110.19,110.2,110.18,110.18,1116.0,107.4912,107.5009,107.4814,107.4814,1116.0
2024-05-13 13:50:00,110.19,110.21,110.18,110.21,996.0,107.4912,107.5107,107.4814,107.5107,996.0
2024-05-13 13:55:00,110.21,110.22,110.2,110.21,4155.0,107.5107,107.5204,107.5009,107.5107,4155.0
2024-05-13 14:00:00,110.22,110.22,110.17,110.19,928.0,107.5204,107.5204,107.4716,107.4912,928.0
2024-05-13 14:05:00,110.2,110.22,110.19,110.21,1145.0,107.5009,107.5204,107.4912,107.5107,1145.0
2024-05-13 14:10:00,110.21,110.22,110.2,110.21,1050.0,107.5107,107.5204,107.5009,107.5107,1050.0
2024-05-13 14:15:00,110.23,110.24,110.21,110.23,2273.0,107.5302,107.5399,107.5107,107.5302,2273.0
2024-05-13 14:20:00,110.24,110.24,110.24,110.24,100.0,107.5399,107.5399,107.5399,107.5399,100.0
2024-05-13 14:25:00,110.23,110.25,110.23,110.25,1932.0,107.5302,107.5497,107.5302,107.5497,1932.0
2024-05-13 14:30:00,110.24,110.27,110.23,110.27,2419.0,107.5399,107.5692,107.5302,107.5692,2419.0
2024-05-13 14:35:00,110.27,110.28,110.27,110.28,594.0,107.5692,107.579,107.5692,107.579,594.0
2024-05-13 14:40:00,110.27,110.28,110.27,110.28,2215.0,107.5692,107.579,107.5692,107.579,2215.0
2024-05-13 14:45:00,110.28,110.28,110.26,110.26,956.0,107.579,107.579,107.5594,107.5594,956.0
2024-05-13 14:50:00,110.24,110.26,110.24,110.25,1229.0,107.5399,107.5594,107.5399,107.5497,1229.0
2024-05-13 14:55:00,110.24,110.27,110.24,110.27,3761.0,107.5399,107.5692,107.5399,107.5692,3761.0
2024-05-13 15:00:00,110.28,110.29,110.27,110.28,1722.0,107.579,107.5887,107.5692,107.579,1722.0
2024-05-13 15:05:00,110.28,110.28,110.26,110.26,10834.0,107.579,107.579,107.5594,107.5594,10834.0
2024-05-13 15:10:00,110.24,110.28,110.24,110.28,4843.0,107.5399,107.579,107.5399,107.579,4843.0
2024-05-13 15:15:00,110.28,110.31,110.28,110.3,2678.0,107.579,107.6082,107.579,107.5985,2678.0
2024-05-13 15:20:00,110.31,110.31,110.23,110.23,9047.0,107.6082,107.6082,107.5302,107.5302,9047.0
2024-05-13 15:25:00,110.23,110.25,110.2,110.25,13954.0,107.5302,107.5497,107.5009,107.5497,13954.0
2024-05-13 15:30:00,110.26,110.27,110.24,110.27,4305.0,107.5594,107.5692,107.5399,107.5692,4305.0
2024-05-13 15:35:00,110.26,110.29,110.25,110.28,20458.0,107.5594,107.5887,107.5497,107.579,20458.0
2024-05-13 15:40:00,110.28,110.29,110.25,110.28,130716.0,107.579,107.5887,107.5497,107.579,130716.0
2024-05-13 15:45:00,110.28,110.28,110.22,110.23,9635.0,107.579,107.579,107.5204,107.5302,9635.0
2024-05-13 15:50:00,110.23,110.27,110.22,110.24,11847.0,107.5302,107.5692,107.5204,107.5399,11847.0
2024-05-13 15:55:00,110.24,110.27,110.21,110.26,21948.0,107.5399,107.5692,107.5107,107.5594,21948.0
2024-05-14 09:30:00,110.37,110.48,110.37,110.43,41864.0,107.6667,107.7741,107.6667,107.7253,41864.0
2024-05-14 09:35:00,110.43,110.49,110.39,110.48,72012.0,107.7253,107.7838,107.6863,107.7741,72012.0
2024-05-14 09:40:00,110.48,110.54,110.46,110.52,24469.0,107.7741,107.8326,107.7545,107.8131,24469.0
2024-05-14 09:45:00,110.53,110.54,110.48,110.48,16213.0,107.8228,107.8326,107.7741,107.7741,16213.0
2024-05-14 09:50:00,110.5,110.54,110.5,110.52,3329.0,107.7936,107.8326,107.7936,107.8131,3329.0
2024-05-14 09:55:00,110.53,110.53,110.5,110.5,6279.0,107.8228,107.8228,107.7936,107.7936,6279.0
2024-05-14 10:00:00,110.5,110.53,110.48,110.5,8552.0,107.7936,107.8228,107.7741,107.7936,8552.0
2024-05-14 10:05:00,110.5,110.57,110.48,110.57,1600.0,107.7936,107.8619,107.7741,107.8619,1600.0
2024-05-14 10:10:00,110.59,110.6,110.51,110.53,82226.0,107.8814,107.8911,107.8033,107.8228,82226.0
2024-05-14 10:15:00,110.54,110.54,110.4,110.42,5924.0,107.8326,107.8326,107.696,107.7155,5924.0
2024-05-14 10:20:00,110.42,110.57,110.42,110.57,4187.0,107.7155,107.8619,107.7155,107.8619,4187.0
2024-05-14 10:25:00,110.6,110.64,110.59,110.61,15678.0,107.8911,107.9301,107.8814,107.9009,15678.0
2024-05-14 10:30:00,110.62,110.62,110.56,110.59,5183.0,107.9106,107.9106,107.8521,107.8814,5183.0
2024-05-14 10:35:00,110.58,110.58,110.35,110.43,5933.0,107.8716,107.8716,107.6472,107.7253,5933.0
2024-05-14 10:40:00,110.36,110.44,110.35,110.43,4163.0,107.657,107.735,107.6472,107.7253,4163.0
2024-05-14 10:45:00,110.43,110.45,110.38,110.45,5230.0,107.7253,107.7448,107.6765,107.7448,5230.0
2024-05-14 10:50:00,110.43,110.5,110.43,110.48,1401.0,107.7253,107.7936,107.7253,107.7741,1401.0
2024-05-14 10:55:00,110.48,110.56,110.47,110.55,5504.0,107.7741,107.8521,107.7643,107.8423,5504.0
2024-05-14 11:00:00,110.56,110.58,110.53,110.54,1120.0,107.8521,107.8716,107.8228,107.8326,1120.0
2024-05-14 11:05:00,110.56,110.58,110.55,110.58,2260.0,107.8521,107.8716,107.8423,107.8716,2260.0
2024-05-14 11:10:00,110.59,110.6,110.57,110.58,1310.0,107.8814,107.8911,107.8619,107.8716,1310.0
2024-05-14 11:15:00,110.58,110.63,110.56,110.56,3818.0,107.8716,107.9204,107.8521,107.8521,3818.0
2024-05-14 11:20:00,110.56,110.57,110.54,110.55,1300.0,107.8521,107.8619,107.8326,107.8423,1300.0
2024-05-14 11:25:00,110.55,110.58,110.54,110.58,3870.0,107.8423,107.8716,107.8326,107.8716,3870.0
2024-05-14 11:30:00,110.58,110.58,110.49,110.51,1800.0,107.8716,107.8716,107.7838,107.8033,1800.0
2024-05-14 11:35:00,110.49,110.51,110.46,110.47,6334.0,107.7838,107.8033,107.7545,107.7643,6334.0
2024-05-14 11:40:00,110.48,110.5,110.44,110.47,2325.0,107.7741,107.7936,107.735,107.7643,2325.0
2024-05-14 11:45:00,110.47,110.49,110.42,110.48,3078.0,107.7643,107.7838,107.7155,107.7741,3078.0
2024-05-14 11:50:00,110.48,110.51,110.48,110.5,2008.0,107.7741,107.8033,107.7741,107.7936,2008.0
2024-05-14 11:55:00,110.48,110.49,110.45,110.45,2555.0,107.7741,107.7838,107.7448,107.7448,2555.0
2024-05-14 12:00:00,110.45,110.46,110.42,110.42,1803.0,107.7448,107.7545,107.7155,107.7155,1803.0
2024-05-14 12:05:00,110.42,110.47,110.42,110.45,3212.0,107.7155,107.7643,107.7155,107.7448,3212.0
2024-05-14 12:10:00,110.46,110.47,110.44,110.45,2500.0,107.7545,107.7643,107.735,107.7448,2500.0
2024-05-14 12:15:00,110.45,110.45,110.42,110.43,6216.0,107.7448,107.7448,107.7155,107.7253,6216.0
2024-05-14 12:20:00,110.44,110.44,110.38,110.42,2573.0,107.735,107.735,107.6765,107.7155,2573.0
2024-05-14 12:25:00,110.4,110.41,110.4,110.41,6896.0,107.696,107.7058,107.696,107.7058,6896.0
2024-05-14 12:30:00,110.41,110.42,110.39,110.42,5239.0,107.7058,107.7155,107.6863,107.7155,5239.0
2024-05-14 12:35:00,110.42,110.43,110.39,110.4,3900.0,107.7155,107.7253,107.6863,107.696,3900.0
2024-05-14 12:40:00,110.4,110.42,110.39,110.39,4700.0,107.696,107.7155,107.6863,107.6863,4700.0
2024-05-14 12:45:00,110.39,110.41,110.38,110.4,3572.0,107.6863,107.7058,107.6765,107.696,3572.0
2024-05-14 12:50:00,110.41,110.43,110.38,110.39,2330.0,107.7058,107.7253,107.6765,107.6863,2330.0
2024-05-14 12:55:00,110.4,110.43,110.39,110.43,3172.0,107.696,107.7253,107.6863,107.7253,3172.0
2024-05-14 13:00:00,110.43,110.43,110.37,110.4,8383.0,107.7253,107.7253,107.6667,107.696,8383.0
2024-05-14 13:05:00,110.39,110.39,110.35,110.37,5014.0,107.6863,107.6863,107.6472,107.6667,5014.0
2024-05-14 13:10:00,110.38,110.4,110.36,110.37,8929.0,107.6765,107.696,107.657,107.6667,8929.0
2024-05-14 13:15:00,110.37,110.39,110.34,110.39,4886.0,107.6667,107.6863,107.6375,107.6863,4886.0
2024-05-14 13:20:00,110.39,110.4,110.36,110.4,4480.0,107.6863,107.696,107.657,107.696,4480.0
2024-05-14 13:25:00,110.39,110.43,110.38,110.43,5113.0,107.6863,107.7253,107.6765,107.7253,5113.0
2024-05-14 13:30:00,110.43,110.45,110.42,110.42,72062.0,107.7253,107.7448,107.7155,107.7155,72062.0
2024-05-14 13:35:00,110.44,110.46,110.43,110.44,4757.0,107.735,107.7545,107.7253,107.735,4757.0
2024-05-14 13:40:00,110.44,110.5,110.44,110.49,20335.0,107.735,107.7936,107.735,107.7838,20335.0
2024-05-14 13:45:00,110.48,110.49,110.45,110.45,5245.0,107.7741,107.7838,107.7448,107.7448,5245.0
2024-05-14 13:50:00,110.45,110.46,110.42,110.45,6129.0,107.7448,107.7545,107.7155,107.7448,6129.0
2024-05-14 13:55:00,110.45,110.47,110.43,110.45,5323.0,107.7448,107.7643,107.7253,107.7448,5323.0
2024-05-14 14:00:00,110.45,110.5,110.45,110.5,5829.0,107.7448,107.7936,107.7448,107.7936,5829.0
2024-05-14 14:05:00,110.5,110.55,110.48,110.53,7841.0,107.7936,107.8423,107.7741,107.8228,7841.0
2024-05-14 14:10:00,110.53,110.64,110.53,110.63,9442.0,107.8228,107.9301,107.8228,107.9204,9442.0
2024-05-14 14:15:00,110.63,110.65,110.62,110.64,5758.0,107.9204,107.9399,107.9106,107.9301,5758.0
2024-05-14 14:20:00,110.64,110.65,110.63,110.65,5328.0,107.9301,107.9399,107.9204,107.9399,5328.0
2024-05-14 14:25:00,110.65,110.66,110.63,110.65,5612.0,107.9399,107.9496,107.9204,107.9399,5612.0
2024-05-14 14:30:00,110.64,110.72,110.62,110.71,18913.0,107.9301,108.0082,107.9106,107.9984,18913.0
2024-05-14 14:35:00,110.7,110.76,110.69,110.75,7969.0,107.9887,108.0472,107.9789,108.0374,7969.0
2024-05-14 14:40:00,110.76,110.84,110.75,110.78,17161.0,108.0472,108.1252,108.0374,108.0667,17161.0
2024-05-14 14:45:00,110.79,110.79,110.74,110.77,24408.0,108.0765,108.0765,108.0277,108.057,24408.0
2024-05-14 14:50:00,110.77,110.78,110.74,110.78,7173.0,108.057,108.0667,108.0277,108.0667,7173.0
2024-05-14 14:55:00,110.78,110.82,110.78,110.8,14843.0,108.0667,108.1057,108.0667,108.0862,14843.0
2024-05-14 15:00:00,110.81,110.82,110.78,110.79,7248.0,108.096,108.1057,108.0667,108.0765,7248.0
2024-05-14 15:05:00,110.8,110.8,110.76,110.79,4385.0,108.0862,108.0862,108.0472,108.0765,4385.0
2024-05-14 15:10:00,110.8,110.83,110.79,110.79,6363.0,108.0862,108.1155,108.0765,108.0765,6363.0
2024-05-14 15:15:00,110.79,110.85,110.77,110.84,5814.0,108.0765,108.135,108.057,108.1252,5814.0
2024-05-14 15:20:00,110.84,110.89,110.82,110.85,10917.0,108.1252,108.174,108.1057,108.135,10917.0
2024-05-14 15:25:00,110.84,110.85,110.81,110.84,8204.0,108.1252,108.135,108.096,108.1252,8204.0
2024-05-14 15:30:00,110.84,110.85,110.82,110.84,8563.0,108.1252,108.135,108.1057,108.1252,8563.0
2024-05-14 15:35:00,110.84,110.84,110.82,110.82,9228.0,108.1252,108.1252,108.1057,108.1057,9228.0
2024-05-14 15:40:00,110.82,110.89,110.81,110.89,13459.0,108.1057,108.174,108.096,108.174,13459.0
2024-05-14 15:45:00,110.88,110.88,110.82,110.83,15232.0,108.1643,108.1643,108.1057,108.1155,15232.0
2024-05-14 15:50:00,110.83,110.91,110.83,110.91,18140.0,108.1155,108.1935,108.1155,108.1935,18140.0
2024-05-14 15:55:00,110.91,110.92,110.83,110.84,16881.0,108.1935,108.2033,108.1155,108.1252,16881.0
2024-05-15 09:30:00,111.36,111.48,111.36,111.47,31354.0,108.6325,108.7496,108.6325,108.7398,31354.0
2024-05-15 09:35:00,111.46,111.49,111.4,111.46,5248.0,108.7301,108.7593,108.6715,108.7301,5248.0
2024-05-15 09:40:00,111.47,111.55,111.42,111.42,11574.0,108.7398,108.8178,108.691,108.691,11574.0
2024-05-15 09:45:00,111.38,111.44,111.3,111.31,5981.0,108.652,108.7105,108.574,108.5837,5981.0
2024-05-15 09:50:00,111.29,111.29,111.21,111.23,3501.0,108.5642,108.5642,108.4862,108.5057,3501.0
2024-05-15 09:55:00,111.26,111.3,111.23,111.3,3640.0,108.535,108.574,108.5057,108.574,3640.0
2024-05-15 10:00:00,111.31,111.38,111.3,111.38,11018.0,108.5837,108.652,108.574,108.652,11018.0
2024-05-15 10:05:00,111.38,111.45,111.37,111.4,4638.0,108.652,108.7203,108.6423,108.6715,4638.0
2024-05-15 10:10:00,111.39,111.4,111.32,111.35,2705.0,108.6618,108.6715,108.5935,108.6227,2705.0
2024-05-15 10:15:00,111.36,111.4,111.32,111.39,10695.0,108.6325,108.6715,108.5935,108.6618,10695.0
2024-05-15 10:20:00,111.4,111.44,111.38,111.43,15707.0,108.6715,108.7105,108.652,108.7008,15707.0
2024-05-15 10:25:00,111.42,111.42,111.37,111.39,28234.0,108.691,108.691,108.6423,108.6618,28234.0
2024-05-15 10:30:00,111.39,111.48,111.37,111.47,27150.0,108.6618,108.7496,108.6423,108.7398,27150.0
2024-05-15 10:35:00,111.47,111.54,111.45,111.51,207558.0,108.7398,108.8081,108.7203,108.7788,207558.0
2024-05-15 10:40:00,111.51,111.57,111.49,111.56,35407.0,108.7788,108.8374,108.7593,108.8276,35407.0
2024-05-15 10:45:00,111.56,111.59,111.53,111.59,8807.0,108.8276,108.8569,108.7983,108.8569,8807.0
2024-05-15 10:50:00,111.59,111.59,111.55,111.57,56984.0,108.8569,108.8569,108.8178,108.8374,56984.0
2024-05-15 10:55:00,111.57,111.6,111.56,111.6,7717.0,108.8374,108.8666,108.8276,108.8666,7717.0
2024-05-15 11:00:00,111.61,111.63,111.6,111.61,12310.0,108.8764,108.8959,108.8666,108.8764,12310.0
2024-05-15 11:05:00,111.61,111.75,111.6,111.73,14655.0,108.8764,109.0129,108.8666,108.9934,14655.0
2024-05-15 11:10:00,111.71,111.78,111.7,111.78,11786.0,108.9739,109.0422,108.9642,109.0422,11786.0
2024-05-15 11:15:00,111.79,111.8,111.76,111.8,10738.0,109.052,109.0617,109.0227,109.0617,10738.0
2024-05-15 11:20:00,111.8,111.82,111.78,111.79,10449.0,109.0617,109.0812,109.0422,109.052,10449.0
2024-05-15 11:25:00,111.79,111.83,111.76,111.82,115920.0,109.052,109.091,109.0227,109.0812,115920.0
2024-05-15 11:30:00,111.82,111.85,111.82,111.82,93916.0,109.0812,109.1105,109.0812,109.0812,93916.0
2024-05-15 11:35:00,111.82,111.82,111.77,111.77,18763.0,109.0812,109.0812,109.0325,109.0325,18763.0
2024-05-15 11:40:00,111.78,111.82,111.77,111.79,21646.0,109.0422,109.0812,109.0325,109.052,21646.0
2024-05-15 11:45:00,111.79,111.8,111.74,111.75,12003.0,109.052,109.0617,109.0032,109.0129,12003.0
2024-05-15 11:50:00,111.76,111.77,111.75,111.76,7993.0,109.0227,109.0325,109.0129,109.0227,7993.0
2024-05-15 11:55:00,111.76,111.77,111.73,111.76,6527.0,109.0227,109.0325,108.9934,109.0227,6527.0
2024-05-15 12:00:00,111.75,111.75,111.68,111.71,58384.0,109.0129,109.0129,108.9447,108.9739,58384.0
2024-05-15 12:05:00,111.7,111.71,111.66,111.71,8271.0,108.9642,108.9739,108.9252,108.9739,8271.0
2024-05-15 12:10:00,111.73,111.77,111.72,111.76,6170.0,108.9934,109.0325,108.9837,109.0227,6170.0
2024-05-15 12:15:00,111.75,111.76,111.73,111.76,9464.0,109.0129,109.0227,108.9934,109.0227,9464.0
2024-05-15 12:20:00,111.76,111.79,111.74,111.79,6559.0,109.0227,109.052,109.0032,109.052,6559.0
2024-05-15 12:25:00,111.78,111.81,111.76,111.8,7036.0,109.0422,109.0715,109.0227,109.0617,7036.0
2024-05-15 12:30:00,111.81,111.85,111.8,111.84,17001.0,109.0715,109.1105,109.0617,109.1007,17001.0
2024-05-15 12:35:00,111.84,111.86,111.82,111.83,28197.0,109.1007,109.1203,109.0812,109.091,28197.0
2024-05-15 12:40:00,111.83,111.85,111.81,111.83,6138.0,109.091,109.1105,109.0715,109.091,6138.0
2024-05-15 12:45:00,111.83,111.88,111.82,111.84,4852.0,109.091,109.1398,109.0812,109.1007,4852.0
2024-05-15 12:50:00,111.84,111.89,111.84,111.89,18487.0,109.1007,109.1495,109.1007,109.1495,18487.0
2024-05-15 12:55:00,111.89,111.92,111.89,111.91,6278.0,109.1495,109.1788,109.1495,109.169,6278.0
2024-05-15 13:00:00,111.91,111.94,111.91,111.94,7961.0,109.169,109.1983,109.169,109.1983,7961.0
2024-05-15 13:05:00,111.95,111.95,111.91,111.93,46674.0,109.2081,109.2081,109.169,109.1885,46674.0
2024-05-15 13:10:00,111.94,111.98,111.93,111.98,35209.0,109.1983,109.2373,109.1885,109.2373,35209.0
2024-05-15 13:15:00,111.98,111.99,111.94,111.96,65639.0,109.2373,109.2471,109.1983,109.2178,65639.0
2024-05-15 13:20:00,111.97,111.97,111.92,111.94,15857.0,109.2276,109.2276,109.1788,109.1983,15857.0
2024-05-15 13:25:00,111.94,111.99,111.91,111.98,10082.0,109.1983,109.2471,109.169,109.2373,10082.0
2024-05-15 13:30:00,111.98,111.99,111.96,111.98,10525.0,109.2373,109.2471,109.2178,109.2373,10525.0
2024-05-15 13:35:00,111.99,112.01,111.98,111.98,8979.0,109.2471,109.2666,109.2373,109.2373,8979.0
2024-05-15 13:40:00,111.98,111.99,111.94,111.98,30794.0,109.2373,109.2471,109.1983,109.2373,30794.0
2024-05-15 13:45:00,111.98,111.98,111.91,111.92,24639.0,109.2373,109.2373,109.169,109.1788,24639.0
2024-05-15 13:50:00,111.94,112.01,111.94,112.01,8062.0,109.1983,109.2666,109.1983,109.2666,8062.0
2024-05-15 13:55:00,112.02,112.02,111.99,112.02,8071.0,109.2763,109.2763,109.2471,109.2763,8071.0
2024-05-15 14:00:00,112.01,112.02,111.99,112.02,12394.0,109.2666,109.2763,109.2471,109.2763,12394.0
2024-05-15 14:05:00,112.03,112.04,112.02,112.04,24272.0,109.2861,109.2958,109.2763,109.2958,24272.0
2024-05-15 14:10:00,112.04,112.07,112.02,112.07,19897.0,109.2958,109.3251,109.2763,109.3251,19897.0
2024-05-15 14:15:00,112.06,112.06,111.98,112.0,32496.0,109.3154,109.3154,109.2373,109.2568,32496.0
2024-05-15 14:20:00,112.0,112.0,111.97,111.99,14339.0,109.2568,109.2568,109.2276,109.2471,14339.0
2024-05-15 14:25:00,111.99,112.01,111.98,112.0,16420.0,109.2471,109.2666,109.2373,109.2568,16420.0
2024-05-15 14:30:00,112.0,112.0,111.94,111.95,16269.0,109.2568,109.2568,109.1983,109.2081,16269.0
2024-05-15 14:35:00,111.93,112.0,111.93,112.0,15279.0,109.1885,109.2568,109.1885,109.2568,15279.0
2024-05-15 14:40:00,111.99,111.99,111.95,111.98,14284.0,109.2471,109.2471,109.2081,109.2373,14284.0
2024-05-15 14:45:00,111.97,111.98,111.93,111.95,17388.0,109.2276,109.2373,109.1885,109.2081,17388.0
2024-05-15 14:50:00,111.94,111.98,111.94,111.98,6612.0,109.1983,109.2373,109.1983,109.2373,6612.0
2024-05-15 14:55:00,111.98,112.0,111.95,112.0,21560.0,109.2373,109.2568,109.2081,109.2568,21560.0
2024-05-15 15:00:00,112.0,112.0,111.97,111.98,16748.0,109.2568,109.2568,109.2276,109.2373,16748.0
2024-05-15 15:05:00,111.98,112.0,111.96,112.0,15653.0,109.2373,109.2568,109.2178,109.2568,15653.0
2024-05-15 15:10:00,112.0,112.01,111.98,111.99,12786.0,109.2568,109.2666,109.2373,109.2471,12786.0
2024-05-15 15:15:00,111.99,112.04,111.98,112.02,16748.0,109.2471,109.2958,109.2373,109.2763,16748.0
2024-05-15 15:20:00,112.02,112.06,112.01,112.04,15438.0,109.2763,109.3154,109.2666,109.2958,15438.0
2024-05-15 15:25:00,112.03,112.06,112.03,112.03,21347.0,109.2861,109.3154,109.2861,109.2861,21347.0
2024-05-15 15:30:00,112.03,112.04,112.01,112.04,35650.0,109.2861,109.2958,109.2666,109.2958,35650.0
2024-05-15 15:35:00,112.04,112.05,112.03,112.04,28386.0,109.2958,109.3056,109.2861,109.2958,28386.0
2024-05-15 15:40:00,112.05,112.08,112.04,112.07,19133.0,109.3056,109.3349,109.2958,109.3251,19133.0
2024-05-15 15:45:00,112.07,112.09,112.05,112.06,24334.0,109.3251,109.3446,109.3056,109.3154,24334.0
2024-05-15 15:50:00,112.04,112.11,112.03,112.11,48779.0,109.2958,109.3641,109.2861,109.3641,48779.0
2024-05-15 15:55:00,112.11,112.18,112.08,112.13,69541.0,109.3641,109.4324,109.3349,109.3836,69541.0
2024-05-16 09:30:00,112.18,112.27,112.11,112.11,54785.0,109.4324,109.5202,109.3641,109.3641,54785.0
2024-05-16 09:35:00,112.12,112.15,112.11,112.14,3202.0,109.3739,109.4032,109.3641,109.3934,3202.0
2024-05-16 09:40:00,112.09,112.11,112.06,112.07,4969.0,109.3446,109.3641,109.3154,109.3251,4969.0
2024-05-16 09:45:00,112.07,112.1,112.07,112.08,4438.0,109.3251,109.3544,109.3251,109.3349,4438.0
2024-05-16 09:50:00,112.09,112.11,112.06,112.07,5488.0,109.3446,109.3641,109.3154,109.3251,5488.0
2024-05-16 09:55:00,112.08,112.1,112.06,112.07,23712.0,109.3349,109.3544,109.3154,109.3251,23712.0
2024-05-16 10:00:00,112.08,112.09,112.08,112.09,1910.0,109.3349,109.3446,109.3349,109.3446,1910.0
2024-05-16 10:05:00,112.1,112.1,111.99,112.1,15818.0,109.3544,109.3544,109.2471,109.3544,15818.0
2024-05-16 10:10:00,112.1,112.17,112.09,112.16,24071.0,109.3544,109.4227,109.3446,109.4129,24071.0
2024-05-16 10:15:00,112.18,112.21,112.17,112.21,11815.0,109.4324,109.4617,109.4227,109.4617,11815.0
2024-05-16 10:20:00,112.2,112.25,112.19,112.24,18400.0,109.4519,109.5007,109.4422,109.4909,18400.0
2024-05-16 10:25:00,112.24,112.26,112.22,112.23,7501.0,109.4909,109.5105,109.4714,109.4812,7501.0
2024-05-16 10:30:00,112.24,112.26,112.22,112.22,16618.0,109.4909,109.5105,109.4714,109.4714,16618.0
2024-05-16 10:35:00,112.21,112.24,112.2,112.21,6123.0,109.4617,109.4909,109.4519,109.4617,6123.0
2024-05-16 10:40:00,112.21,112.27,112.21,112.26,9086.0,109.4617,109.5202,109.4617,109.5105,9086.0
2024-05-16 10:45:00,112.27,112.28,112.26,112.27,19634.0,109.5202,109.53,109.5105,109.5202,19634.0
2024-05-16 10:50:00,112.29,112.3,112.27,112.29,14316.0,109.5397,109.5495,109.5202,109.5397,14316.0
2024-05-16 10:55:00,112.31,112.35,112.29,112.34,21916.0,109.5592,109.5983,109.5397,109.5885,21916.0
2024-05-16 11:00:00,112.34,112.36,112.32,112.34,6081.0,109.5885,109.608,109.569,109.5885,6081.0
2024-05-16 11:05:00,112.34,112.35,112.3,112.32,11908.0,109.5885,109.5983,109.5495,109.569,11908.0
2024-05-16 11:10:00,112.32,112.32,112.2,112.22,38324.0,109.569,109.569,109.4519,109.4714,38324.0
2024-05-16 11:15:00,112.21,112.22,112.18,112.21,17179.0,109.4617,109.4714,109.4324,109.4617,17179.0
2024-05-16 11:20:00,112.2,112.23,112.18,112.23,22342.0,109.4519,109.4812,109.4324,109.4812,22342.0
2024-05-16 11:25:00,112.22,112.28,112.21,112.27,28809.0,109.4714,109.53,109.4617,109.5202,28809.0
2024-05-16 11:30:00,112.28,112.33,112.26,112.32,6583.0,109.53,109.5787,109.5105,109.569,6583.0
2024-05-16 11:35:00,112.32,112.33,112.24,112.26,36134.0,109.569,109.5787,109.4909,109.5105,36134.0
2024-05-16 11:40:00,112.25,112.27,112.24,112.27,8320.0,109.5007,109.5202,109.4909,109.5202,8320.0
2024-05-16 11:45:00,112.28,112.28,112.23,112.26,11790.0,109.53,109.53,109.4812,109.5105,11790.0
2024-05-16 11:50:00,112.26,112.29,112.25,112.28,19772.0,109.5105,109.5397,109.5007,109.53,19772.0
2024-05-16 11:55:00,112.29,112.3,112.28,112.29,32185.0,109.5397,109.5495,109.53,109.5397,32185.0
2024-05-16 12:00:00,112.29,112.29,112.16,112.2,45591.0,109.5397,109.5397,109.4129,109.4519,45591.0
2024-05-16 12:05:00,112.2,112.23,112.18,112.22,29964.0,109.4519,109.4812,109.4324,109.4714,29964.0
2024-05-16 12:10:00,112.21,112.26,112.21,112.25,23503.0,109.4617,109.5105,109.4617,109.5007,23503.0
2024-05-16 12:15:00,112.25,112.25,112.21,112.22,37051.0,109.5007,109.5007,109.4617,109.4714,37051.0
2024-05-16 12:20:00,112.2,112.24,112.19,112.23,15022.0,109.4519,109.4909,109.4422,109.4812,15022.0
2024-05-16 12:25:00,112.23,112.24,112.2,112.2,13940.0,109.4812,109.4909,109.4519,109.4519,13940.0
2024-05-16 12:30:00,112.19,112.19,112.14,112.18,21861.0,109.4422,109.4422,109.3934,109.4324,21861.0
2024-05-16 12:35:00,112.17,112.19,112.15,112.19,14955.0,109.4227,109.4422,109.4032,109.4422,14955.0
2024-05-16 12:40:00,112.2,112.2,112.17,112.2,8908.0,109.4519,109.4519,109.4227,109.4519,8908.0
2024-05-16 12:45:00,112.21,112.22,112.18,112.22,42886.0,109.4617,109.4714,109.4324,109.4714,42886.0
2024-05-16 12:50:00,112.22,112.24,112.21,112.24,2549.0,109.4714,109.4909,109.4617,109.4909,2549.0
2024-05-16 12:55:00,112.25,112.25,112.22,112.23,4584.0,109.5007,109.5007,109.4714,109.4812,4584.0
2024-05-16 13:00:00,112.23,112.23,112.17,112.2,24957.0,109.4812,109.4812,109.4227,109.4519,24957.0
2024-05-16 13:05:00,112.19,112.24,112.19,112.23,5148.0,109.4422,109.4909,109.4422,109.4812,5148.0
2024-05-16 13:10:00,112.23,112.25,112.22,112.25,31345.0,109.4812,109.5007,109.4714,109.5007,31345.0
2024-05-16 13:15:00,112.25,112.25,112.22,112.23,4676.0,109.5007,109.5007,109.4714,109.4812,4676.0
2024-05-16 13:20:00,112.25,112.25,112.03,112.04,18149.0,109.5007,109.5007,109.2861,109.2958,18149.0
2024-05-16 13:25:00,112.03,112.13,112.03,112.07,22346.0,109.2861,109.3836,109.2861,109.3251,22346.0
2024-05-16 13:30:00,112.08,112.13,112.07,112.13,6464.0,109.3349,109.3836,109.3251,109.3836,6464.0
2024-05-16 13:35:00,112.11,112.11,112.05,112.07,7572.0,109.3641,109.3641,109.3056,109.3251,7572.0
2024-05-16 13:40:00,112.07,112.09,112.02,112.08,9245.0,109.3251,109.3446,109.2763,109.3349,9245.0
2024-05-16 13:45:00,112.06,112.06,112.0,112.01,480386.0,109.3154,109.3154,109.2568,109.2666,480386.0
2024-05-16 13:50:00,112.03,112.1,112.03,112.1,8763.0,109.2861,109.3544,109.2861,109.3544,8763.0
2024-05-16 13:55:00,112.1,112.11,112.09,112.11,4567.0,109.3544,109.3641,109.3446,109.3641,4567.0
2024-05-16 14:00:00,112.11,112.11,112.08,112.08,2203.0,109.3641,109.3641,109.3349,109.3349,2203.0
2024-05-16 14:05:00,112.09,112.1,112.02,112.03,6533.0,109.3446,109.3544,109.2763,109.2861,6533.0
2024-05-16 14:10:00,112.03,112.04,111.95,111.95,6170.0,109.2861,109.2958,109.2081,109.2081,6170.0
2024-05-16 14:15:00,111.93,111.97,111.93,111.96,9881.0,109.1885,109.2276,109.1885,109.2178,9881.0
2024-05-16 14:20:00,111.98,112.04,111.98,112.04,227210.0,109.2373,109.2958,109.2373,109.2958,227210.0
2024-05-16 14:25:00,112.03,112.04,111.97,112.01,2900.0,109.2861,109.2958,109.2276,109.2666,2900.0
2024-05-16 14:30:00,112.04,112.07,112.03,112.05,8050.0,109.2958,109.3251,109.2861,109.3056,8050.0
2024-05-16 14:35:00,112.04,112.08,112.04,112.07,168594.0,109.2958,109.3349,109.2958,109.3251,168594.0
2024-05-16 14:40:00,112.07,112.12,112.07,112.11,20735.0,109.3251,109.3739,109.3251,109.3641,20735.0
2024-05-16 14:45:00,112.11,112.12,112.06,112.08,78340.0,109.3641,109.3739,109.3154,109.3349,78340.0
2024-05-16 14:50:00,112.08,112.09,112.06,112.09,8215.0,109.3349,109.3446,109.3154,109.3446,8215.0
2024-05-16 14:55:00,112.1,112.1,112.07,112.1,5764.0,109.3544,109.3544,109.3251,109.3544,5764.0
2024-05-16 15:00:00,112.11,112.12,112.09,112.11,20890.0,109.3641,109.3739,109.3446,109.3641,20890.0
2024-05-16 15:05:00,112.12,112.14,112.11,112.14,6718.0,109.3739,109.3934,109.3641,109.3934,6718.0
2024-05-16 15:10:00,112.12,112.13,112.11,112.13,11834.0,109.3739,109.3836,109.3641,109.3836,11834.0
2024-05-16 15:15:00,112.14,112.15,112.1,112.12,11203.0,109.3934,109.4032,109.3544,109.3739,11203.0
2024-05-16 15:20:00,112.12,112.13,112.09,112.1,5427.0,109.3739,109.3836,109.3446,109.3544,5427.0
2024-05-16 15:25:00,112.09,112.11,112.09,112.1,5386.0,109.3446,109.3641,109.3446,109.3544,5386.0
2024-05-16 15:30:00,112.07,112.07,112.02,112.05,18975.0,109.3251,109.3251,109.2763,109.3056,18975.0
2024-05-16 15:35:00,112.04,112.06,111.93,111.97,26174.0,109.2958,109.3154,109.1885,109.2276,26174.0
2024-05-16 15:40:00,111.97,112.0,111.93,111.94,27941.0,109.2276,109.2568,109.1885,109.1983,27941.0
2024-05-16 15:45:00,111.95,111.97,111.92,111.94,26946.0,109.2081,109.2276,109.1788,109.1983,26946.0
2024-05-16 15:50:00,111.95,112.09,111.95,112.09,25464.0,109.2081,109.3446,109.2081,109.3446,25464.0
2024-05-16 15:55:00,112.09,112.09,111.87,111.9,36477.0,109.3446,109.3446,109.13,109.1593,36477.0
2024-05-17 09:30:00,111.9,112.02,111.9,111.92,10123.0,109.1593,109.2763,109.1593,109.1788,10123.0
2024-05-17 09:35:00,111.92,111.92,111.86,111.88,39271.0,109.1788,109.1788,109.1203,109.1398,39271.0
2024-05-17 09:40:00,111.87,111.89,111.82,111.83,9649.0,109.13,109.1495,109.0812,109.091,9649.0
2024-05-17 09:45:00,111.82,111.89,111.82,111.88,12882.0,109.0812,109.1495,109.0812,109.1398,12882.0
2024-05-17 09:50:00,111.88,111.89,111.87,111.88,3905.0,109.1398,109.1495,109.13,109.1398,3905.0
2024-05-17 09:55:00,111.89,111.93,111.88,111.93,4888.0,109.1495,109.1885,109.1398,109.1885,4888.0
2024-05-17 10:00:00,111.92,111.98,111.91,111.98,12487.0,109.1788,109.2373,109.169,109.2373,12487.0
2024-05-17 10:05:00,111.98,111.98,111.89,111.89,2000.0,109.2373,109.2373,109.1495,109.1495,2000.0
2024-05-17 10:10:00,111.93,111.94,111.89,111.93,4872.0,109.1885,109.1983,109.1495,109.1885,4872.0
2024-05-17 10:15:00,111.93,111.97,111.92,111.96,6529.0,109.1885,109.2276,109.1788,109.2178,6529.0
2024-05-17 10:20:00,111.97,112.03,111.97,112.03,3892.0,109.2276,109.2861,109.2276,109.2861,3892.0
2024-05-17 10:25:00,112.02,112.08,112.02,112.08,34149.0,109.2763,109.3349,109.2763,109.3349,34149.0
2024-05-17 10:30:00,112.07,112.1,112.04,112.09,12620.0,109.3251,109.3544,109.2958,109.3446,12620.0
2024-05-17 10:35:00,112.09,112.11,112.07,112.08,6395.0,109.3446,109.3641,109.3251,109.3349,6395.0
2024-05-17 10:40:00,112.09,112.12,112.08,112.12,3507.0,109.3446,109.3739,109.3349,109.3739,3507.0
2024-05-17 10:45:00,112.12,112.14,112.11,112.12,7484.0,109.3739,109.3934,109.3641,109.3739,7484.0
2024-05-17 10:50:00,112.12,112.12,112.09,112.11,28581.0,109.3739,109.3739,109.3446,109.3641,28581.0
2024-05-17 10:55:00,112.1,112.12,112.08,112.11,21236.0,109.3544,109.3739,109.3349,109.3641,21236.0
2024-05-17 11:00:00,112.1,112.1,111.99,111.99,28153.0,109.3544,109.3544,109.2471,109.2471,28153.0
2024-05-17 11:05:00,112.0,112.07,112.0,112.07,10036.0,109.2568,109.3251,109.2568,109.3251,10036.0
2024-05-17 11:10:00,112.05,112.06,112.02,112.06,14506.0,109.3056,109.3154,109.2763,109.3154,14506.0
2024-05-17 11:15:00,112.06,112.06,112.02,112.06,10050.0,109.3154,109.3154,109.2763,109.3154,10050.0
2024-05-17 11:20:00,112.05,112.05,112.01,112.01,10498.0,109.3056,109.3056,109.2666,109.2666,10498.0
2024-05-17 11:25:00,112.02,112.05,112.01,112.02,23953.0,109.2763,109.3056,109.2666,109.2763,23953.0
2024-05-17 11:30:00,112.02,112.02,111.95,111.97,31370.0,109.2763,109.2763,109.2081,109.2276,31370.0
2024-05-17 11:35:00,111.97,111.98,111.94,111.95,22035.0,109.2276,109.2373,109.1983,109.2081,22035.0
2024-05-17 11:40:00,111.95,111.98,111.94,111.97,10752.0,109.2081,109.2373,109.1983,109.2276,10752.0
2024-05-17 11:45:00,111.96,112.0,111.96,111.96,41937.0,109.2178,109.2568,109.2178,109.2178,41937.0
2024-05-17 11:50:00,111.95,112.02,111.95,112.02,7651.0,109.2081,109.2763,109.2081,109.2763,7651.0
2024-05-17 11:55:00,112.02,112.04,112.01,112.04,6669.0,109.2763,109.2958,109.2666,109.2958,6669.0
2024-05-17 12:00:00,112.03,112.08,112.02,112.07,20032.0,109.2861,109.3349,109.2763,109.3251,20032.0
2024-05-17 12:05:00,112.07,112.07,112.0,112.04,20342.0,109.3251,109.3251,109.2568,109.2958,20342.0
2024-05-17 12:10:00,112.04,112.05,112.02,112.04,15885.0,109.2958,109.3056,109.2763,109.2958,15885.0
2024-05-17 12:15:00,112.04,112.07,112.04,112.06,15227.0,109.2958,109.3251,109.2958,109.3154,15227.0
2024-05-17 12:20:00,112.05,112.05,111.98,112.01,58010.0,109.3056,109.3056,109.2373,109.2666,58010.0
2024-05-17 12:25:00,112.01,112.02,112.0,112.01,9038.0,109.2666,109.2763,109.2568,109.2666,9038.0
2024-05-17 12:30:00,112.01,112.02,111.99,112.02,17604.0,109.2666,109.2763,109.2471,109.2763,17604.0
2024-05-17 12:35:00,112.02,112.04,112.02,112.04,11531.0,109.2763,109.2958,109.2763,109.2958,11531.0
2024-05-17 12:40:00,112.03,112.03,111.98,111.99,21124.0,109.2861,109.2861,109.2373,109.2471,21124.0
2024-05-17 12:45:00,111.98,112.02,111.92,112.02,12309.0,109.2373,109.2763,109.1788,109.2763,12309.0
2024-05-17 12:50:00,112.02,112.06,112.01,112.06,8263.0,109.2763,109.3154,109.2666,109.3154,8263.0
2024-05-17 12:55:00,112.06,112.06,112.05,112.06,8404.0,109.3154,109.3154,109.3056,109.3154,8404.0
2024-05-17 13:00:00,112.06,112.07,112.04,112.07,14715.0,109.3154,109.3251,109.2958,109.3251,14715.0
2024-05-17 13:05:00,112.07,112.08,112.05,112.08,18199.0,109.3251,109.3349,109.3056,109.3349,18199.0
2024-05-17 13:10:00,112.08,112.08,112.05,112.06,14379.0,109.3349,109.3349,109.3056,109.3154,14379.0
2024-05-17 13:15:00,112.07,112.08,112.02,112.03,26867.0,109.3251,109.3349,109.2763,109.2861,26867.0
2024-05-17 13:20:00,112.03,112.05,112.02,112.05,10799.0,109.2861,109.3056,109.2763,109.3056,10799.0
2024-05-17 13:25:00,112.05,112.07,112.04,112.06,8011.0,109.3056,109.3251,109.2958,109.3154,8011.0
2024-05-17 13:30:00,112.07,112.07,112.03,112.04,16449.0,109.3251,109.3251,109.2861,109.2958,16449.0
2024-05-17 13:35:00,112.04,112.08,112.02,112.08,16540.0,109.2958,109.3349,109.2763,109.3349,16540.0
2024-05-17 13:40:00,112.08,112.08,112.06,112.08,17361.0,109.3349,109.3349,109.3154,109.3349,17361.0
2024-05-17 13:45:00,112.08,112.08,112.05,112.05,21908.0,109.3349,109.3349,109.3056,109.3056,21908.0
2024-05-17 13:50:00,112.06,112.07,112.03,112.05,14840.0,109.3154,109.3251,109.2861,109.3056,14840.0
2024-05-17 13:55:00,112.04,112.05,112.03,112.05,16001.0,109.2958,109.3056,109.2861,109.3056,16001.0
2024-05-17 14:00:00,112.04,112.04,111.97,111.97,14100.0,109.2958,109.2958,109.2276,109.2276,14100.0
2024-05-17 14:05:00,111.97,112.01,111.97,111.99,9370.0,109.2276,109.2666,109.2276,109.2471,9370.0
2024-05-17 14:10:00,111.98,111.99,111.87,111.87,25584.0,109.2373,109.2471,109.13,109.13,25584.0
2024-05-17 14:15:00,111.87,111.93,111.87,111.9,15531.0,109.13,109.1885,109.13,109.1593,15531.0
2024-05-17 14:20:00,111.91,111.91,111.81,111.86,16765.0,109.169,109.169,109.0715,109.1203,16765.0
2024-05-17 14:25:00,111.86,111.9,111.86,111.89,7458.0,109.1203,109.1593,109.1203,109.1495,7458.0
2024-05-17 14:30:00,111.9,111.94,111.89,111.93,12769.0,109.1593,109.1983,109.1495,109.1885,12769.0
2024-05-17 14:35:00,111.93,111.95,111.91,111.94,10312.0,109.1885,109.2081,109.169,109.1983,10312.0
2024-05-17 14:40:00,111.94,111.94,111.9,111.92,24896.0,109.1983,109.1983,109.1593,109.1788,24896.0
2024-05-17 14:45:00,111.92,111.97,111.92,111.97,10437.0,109.1788,109.2276,109.1788,109.2276,10437.0
2024-05-17 14:50:00,111.97,112.03,111.96,112.02,13669.0,109.2276,109.2861,109.2178,109.2763,13669.0
2024-05-17 14:55:00,112.03,112.08,112.02,112.07,22170.0,109.2861,109.3349,109.2763,109.3251,22170.0
2024-05-17 15:00:00,112.06,112.07,112.04,112.07,24948.0,109.3154,109.3251,109.2958,109.3251,24948.0
2024-05-17 15:05:00,112.06,112.08,112.05,112.08,14770.0,109.3154,109.3349,109.3056,109.3349,14770.0
2024-05-17 15:10:00,112.08,112.09,112.06,112.08,7094.0,109.3349,109.3446,109.3154,109.3349,7094.0
2024-05-17 15:15:00,112.08,112.12,112.07,112.09,25033.0,109.3349,109.3739,109.3251,109.3446,25033.0
2024-05-17 15:20:00,112.1,112.15,112.1,112.13,14617.0,109.3544,109.4032,109.3544,109.3836,14617.0
2024-05-17 15:25:00,112.13,112.14,112.1,112.13,23684.0,109.3836,109.3934,109.3544,109.3836,23684.0
2024-05-17 15:30:00,112.13,112.13,112.09,112.11,12069.0,109.3836,109.3836,109.3446,109.3641,12069.0
2024-05-17 15:35:00,112.11,112.14,112.1,112.14,15367.0,109.3641,109.3934,109.3544,109.3934,15367.0
2024-05-17 15:40:00,112.14,112.14,112.09,112.1,31902.0,109.3934,109.3934,109.3446,109.3544,31902.0
2024-05-17 15:45:00,112.11,112.12,112.07,112.08,10820.0,109.3641,109.3739,109.3251,109.3349,10820.0
2024-05-17 15:50:00,112.07,112.14,112.05,112.12,19638.0,109.3251,109.3934,109.3056,109.3739,19638.0
2024-05-17 15:55:00,112.11,112.17,112.08,112.17,36725.0,109.3641,109.4227,109.3349,109.4227,36725.0
2024-05-20 09:30:00,112.18,112.25,112.14,112.2,9263.0,109.4324,109.5007,109.3934,109.4519,9263.0
2024-05-20 09:35:00,112.22,112.22,112.18,112.21,4767.0,109.4714,109.4714,109.4324,109.4617,4767.0
2024-05-20 09:40:00,112.21,112.25,112.19,112.24,34234.0,109.4617,109.5007,109.4422,109.4909,34234.0
2024-05-20 09:45:00,112.24,112.28,112.24,112.28,6728.0,109.4909,109.53,109.4909,109.53,6728.0
2024-05-20 09:50:00,112.29,112.39,112.29,112.39,5208.0,109.5397,109.6373,109.5397,109.6373,5208.0
2024-05-20 09:55:00,112.42,112.43,112.39,112.42,1670.0,109.6665,109.6763,109.6373,109.6665,1670.0
2024-05-20 10:00:00,112.41,112.41,112.35,112.39,4829.0,109.6568,109.6568,109.5983,109.6373,4829.0
2024-05-20 10:05:00,112.39,112.41,112.36,112.41,700.0,109.6373,109.6568,109.608,109.6568,700.0
2024-05-20 10:10:00,112.42,112.43,112.39,112.42,2391.0,109.6665,109.6763,109.6373,109.6665,2391.0
2024-05-20 10:15:00,112.41,112.45,112.4,112.43,2260.0,109.6568,109.6958,109.647,109.6763,2260.0
2024-05-20 10:20:00,112.43,112.46,112.41,112.42,47851.0,109.6763,109.7056,109.6568,109.6665,47851.0
2024-05-20 10:25:00,112.41,112.44,112.4,112.44,1416.0,109.6568,109.686,109.647,109.686,1416.0
2024-05-20 10:30:00,112.43,112.44,112.42,112.42,1425.0,109.6763,109.686,109.6665,109.6665,1425.0
2024-05-20 10:35:00,112.42,112.43,112.38,112.39,4000.0,109.6665,109.6763,109.6275,109.6373,4000.0
2024-05-20 10:40:00,112.4,112.46,112.4,112.45,58315.0,109.647,109.7056,109.647,109.6958,58315.0
2024-05-20 10:45:00,112.45,112.46,112.44,112.45,1022.0,109.6958,109.7056,109.686,109.6958,1022.0
2024-05-20 10:50:00,112.48,112.48,112.45,112.46,2300.0,109.7251,109.7251,109.6958,109.7056,2300.0
2024-05-20 10:55:00,112.45,112.46,112.41,112.45,17094.0,109.6958,109.7056,109.6568,109.6958,17094.0
2024-05-20 11:00:00,112.44,112.44,112.39,112.4,2920.0,109.686,109.686,109.6373,109.647,2920.0
2024-05-20 11:05:00,112.4,112.41,112.39,112.39,1873.0,109.647,109.6568,109.6373,109.6373,1873.0
2024-05-20 11:10:00,112.42,112.42,112.4,112.41,3768.0,109.6665,109.6665,109.647,109.6568,3768.0
2024-05-20 11:15:00,112.41,112.42,112.38,112.39,1355.0,109.6568,109.6665,109.6275,109.6373,1355.0
2024-05-20 11:20:00,112.41,112.45,112.39,112.45,7027.0,109.6568,109.6958,109.6373,109.6958,7027.0
2024-05-20 11:25:00,112.46,112.49,112.45,112.47,2733.0,109.7056,109.7348,109.6958,109.7153,2733.0
2024-05-20 11:30:00,112.48,112.49,112.47,112.49,1436.0,109.7251,109.7348,109.7153,109.7348,1436.0
2024-05-20 11:35:00,112.49,112.49,112.44,112.46,6384.0,109.7348,109.7348,109.686,109.7056,6384.0
2024-05-20 11:40:00,112.45,112.45,112.41,112.41,1200.0,109.6958,109.6958,109.6568,109.6568,1200.0
2024-05-20 11:45:00,112.39,112.4,112.37,112.38,3734.0,109.6373,109.647,109.6178,109.6275,3734.0
2024-05-20 11:50:00,112.38,112.39,112.36,112.36,1990.0,109.6275,109.6373,109.608,109.608,1990.0
2024-05-20 11:55:00,112.36,112.41,112.36,112.39,2702.0,109.608,109.6568,109.608,109.6373,2702.0
2024-05-20 12:00:00,112.39,112.42,112.39,112.42,700.0,109.6373,109.6665,109.6373,109.6665,700.0
2024-05-20 12:05:00,112.44,112.44,112.4,112.4,1300.0,109.686,109.686,109.647,109.647,1300.0
2024-05-20 12:10:00,112.4,112.4,112.35,112.38,3019.0,109.647,109.647,109.5983,109.6275,3019.0
2024-05-20 12:15:00,112.39,112.39,112.35,112.37,2099.0,109.6373,109.6373,109.5983,109.6178,2099.0
2024-05-20 12:20:00,112.39,112.4,112.36,112.36,1885.0,109.6373,109.647,109.608,109.608,1885.0
2024-05-20 12:25:00,112.36,112.37,112.34,112.37,9036.0,109.608,109.6178,109.5885,109.6178,9036.0
2024-05-20 12:30:00,112.37,112.39,112.36,112.37,922.0,109.6178,109.6373,109.608,109.6178,922.0
2024-05-20 12:35:00,112.37,112.42,112.37,112.42,1077.0,109.6178,109.6665,109.6178,109.6665,1077.0
2024-05-20 12:40:00,112.42,112.44,112.41,112.43,712.0,109.6665,109.686,109.6568,109.6763,712.0
2024-05-20 12:45:00,112.45,112.45,112.4,112.4,7648.0,109.6958,109.6958,109.647,109.647,7648.0
2024-05-20 12:50:00,112.4,112.44,112.4,112.44,1565.0,109.647,109.686,109.647,109.686,1565.0
2024-05-20 12:55:00,112.43,112.46,112.42,112.46,2054.0,109.6763,109.7056,109.6665,109.7056,2054.0
2024-05-20 13:00:00,112.45,112.45,112.42,112.44,7840.0,109.6958,109.6958,109.6665,109.686,7840.0
2024-05-20 13:05:00,112.45,112.45,112.43,112.45,904.0,109.6958,109.6958,109.6763,109.6958,904.0
2024-05-20 13:10:00,112.44,112.46,112.43,112.45,28158.0,109.686,109.7056,109.6763,109.6958,28158.0
2024-05-20 13:15:00,112.46,112.48,112.42,112.44,2256.0,109.7056,109.7251,109.6665,109.686,2256.0
2024-05-20 13:20:00,112.44,112.44,112.38,112.38,13149.0,109.686,109.686,109.6275,109.6275,13149.0
2024-05-20 13:25:00,112.38,112.4,112.27,112.3,3886.0,109.6275,109.647,109.5202,109.5495,3886.0
2024-05-20 13:30:00,112.31,112.31,112.27,112.31,1700.0,109.5592,109.5592,109.5202,109.5592,1700.0
2024-05-20 13:35:00,112.29,112.31,112.28,112.3,1618.0,109.5397,109.5592,109.53,109.5495,1618.0
2024-05-20 13:40:00,112.3,112.31,112.28,112.3,5203.0,109.5495,109.5592,109.53,109.5495,5203.0
2024-05-20 13:45:00,112.32,112.34,112.28,112.28,2887.0,109.569,109.5885,109.53,109.53,2887.0
2024-05-20 13:50:00,112.28,112.29,112.24,112.25,10300.0,109.53,109.5397,109.4909,109.5007,10300.0
2024-05-20 13:55:00,112.25,112.26,112.23,112.26,2900.0,109.5007,109.5105,109.4812,109.5105,2900.0
2024-05-20 14:00:00,112.27,112.27,112.23,112.23,1200.0,109.5202,109.5202,109.4812,109.4812,1200.0
2024-05-20 14:05:00,112.24,112.24,112.07,112.16,8190.0,109.4909,109.4909,109.3251,109.4129,8190.0
2024-05-20 14:10:00,112.16,112.2,112.15,112.18,5334.0,109.4129,109.4519,109.4032,109.4324,5334.0
2024-05-20 14:15:00,112.17,112.18,112.13,112.15,1700.0,109.4227,109.4324,109.3836,109.4032,1700.0
2024-05-20 14:20:00,112.17,112.18,112.17,112.17,800.0,109.4227,109.4324,109.4227,109.4227,800.0
2024-05-20 14:25:00,112.18,112.24,112.18,112.24,1318.0,109.4324,109.4909,109.4324,109.4909,1318.0
2024-05-20 14:30:00,112.24,112.27,112.24,112.24,1784.0,109.4909,109.5202,109.4909,109.4909,1784.0
2024-05-20 14:35:00,112.24,112.27,112.24,112.26,1620.0,109.4909,109.5202,109.4909,109.5105,1620.0
2024-05-20 14:40:00,112.27,112.29,112.26,112.29,2717.0,109.5202,109.5397,109.5105,109.5397,2717.0
2024-05-20 14:45:00,112.29,112.3,112.25,112.26,2521.0,109.5397,109.5495,109.5007,109.5105,2521.0
2024-05-20 14:50:00,112.23,112.24,112.22,112.23,2812.0,109.4812,109.4909,109.4714,109.4812,2812.0
2024-05-20 14:55:00,112.22,112.23,112.2,112.21,4834.0,109.4714,109.4812,109.4519,109.4617,4834.0
2024-05-20 15:00:00,112.2,112.22,112.18,112.22,4491.0,109.4519,109.4714,109.4324,109.4714,4491.0
2024-05-20 15:05:00,112.21,112.25,112.21,112.25,1600.0,109.4617,109.5007,109.4617,109.5007,1600.0
2024-05-20 15:10:00,112.25,112.26,112.24,112.26,4859.0,109.5007,109.5105,109.4909,109.5105,4859.0
2024-05-20 15:15:00,112.26,112.28,112.25,112.26,7126.0,109.5105,109.53,109.5007,109.5105,7126.0
2024-05-20 15:20:00,112.25,112.25,112.22,112.24,5785.0,109.5007,109.5007,109.4714,109.4909,5785.0
2024-05-20 15:25:00,112.22,112.25,112.22,112.25,2861.0,109.4714,109.5007,109.4714,109.5007,2861.0
2024-05-20 15:30:00,112.26,112.26,112.2,112.2,8298.0,109.5105,109.5105,109.4519,109.4519,8298.0
2024-05-20 15:35:00,112.21,112.24,112.19,112.24,4629.0,109.4617,109.4909,109.4422,109.4909,4629.0
2024-05-20 15:40:00,112.23,112.23,112.2,112.22,2205.0,109.4812,109.4812,109.4519,109.4714,2205.0
2024-05-20 15:45:00,112.22,112.22,112.14,112.16,10440.0,109.4714,109.4714,109.3934,109.4129,10440.0
2024-05-20 15:50:00,112.16,112.22,112.11,112.19,35771.0,109.4129,109.4714,109.3641,109.4422,35771.0
2024-05-20 15:55:00,112.16,112.24,112.14,112.24,12168.0,109.4129,109.4909,109.3934,109.4909,12168.0
2024-05-21 09:30:00,111.92,112.06,111.89,112.0,10996.0,109.1788,109.3154,109.1495,109.2568,10996.0
2024-05-21 09:35:00,111.99,112.0,111.92,111.97,22831.0,109.2471,109.2568,109.1788,109.2276,22831.0
2024-05-21 09:40:00,111.97,112.01,111.97,112.01,12005.0,109.2276,109.2666,109.2276,109.2666,12005.0
2024-05-21 09:45:00,112.0,112.0,111.96,111.99,14250.0,109.2568,109.2568,109.2178,109.2471,14250.0
2024-05-21 09:50:00,111.97,112.0,111.95,111.99,34578.0,109.2276,109.2568,109.2081,109.2471,34578.0
2024-05-21 09:55:00,111.99,111.99,111.93,111.94,18695.0,109.2471,109.2471,109.1885,109.1983,18695.0
2024-05-21 10:00:00,111.95,112.03,111.94,112.02,13416.0,109.2081,109.2861,109.1983,109.2763,13416.0
2024-05-21 10:05:00,112.02,112.06,112.01,112.06,3646.0,109.2763,109.3154,109.2666,109.3154,3646.0
2024-05-21 10:10:00,112.06,112.08,112.03,112.06,6143.0,109.3154,109.3349,109.2861,109.3154,6143.0
2024-05-21 10:15:00,112.06,112.08,112.04,112.05,20134.0,109.3154,109.3349,109.2958,109.3056,20134.0
2024-05-21 10:20:00,112.05,112.08,112.04,112.06,3446.0,109.3056,109.3349,109.2958,109.3154,3446.0
2024-05-21 10:25:00,112.07,112.1,112.05,112.1,3591.0,109.3251,109.3544,109.3056,109.3544,3591.0
2024-05-21 10:30:00,112.09,112.12,112.08,112.12,3424.0,109.3446,109.3739,109.3349,109.3739,3424.0
2024-05-21 10:35:00,112.12,112.19,112.12,112.15,5234.0,109.3739,109.4422,109.3739,109.4032,5234.0
2024-05-21 10:40:00,112.16,112.17,112.14,112.14,1580.0,109.4129,109.4227,109.3934,109.3934,1580.0
2024-05-21 10:45:00,112.14,112.16,112.12,112.15,2660.0,109.3934,109.4129,109.3739,109.4032,2660.0
2024-05-21 10:50:00,112.15,112.15,112.11,112.12,1655.0,109.4032,109.4032,109.3641,109.3739,1655.0
2024-05-21 10:55:00,112.12,112.13,112.1,112.13,5530.0,109.3739,109.3836,109.3544,109.3836,5530.0
2024-05-21 11:00:00,112.13,112.15,112.12,112.15,3255.0,109.3836,109.4032,109.3739,109.4032,3255.0
2024-05-21 11:05:00,112.14,112.14,112.11,112.13,2000.0,109.3934,109.3934,109.3641,109.3836,2000.0
2024-05-21 11:10:00,112.13,112.14,112.11,112.14,3600.0,109.3836,109.3934,109.3641,109.3934,3600.0
2024-05-21 11:15:00,112.14,112.18,112.14,112.16,3254.0,109.3934,109.4324,109.3934,109.4129,3254.0
2024-05-21 11:20:00,112.16,112.18,112.16,112.17,3348.0,109.4129,109.4324,109.4129,109.4227,3348.0
2024-05-21 11:25:00,112.17,112.17,112.13,112.13,4487.0,109.4227,109.4227,109.3836,109.3836,4487.0
2024-05-21 11:30:00,112.11,112.12,112.08,112.09,8324.0,109.3641,109.3739,109.3349,109.3446,8324.0
2024-05-21 11:35:00,112.09,112.1,112.08,112.09,4828.0,109.3446,109.3544,109.3349,109.3446,4828.0
2024-05-21 11:40:00,112.08,112.08,112.04,112.06,11567.0,109.3349,109.3349,109.2958,109.3154,11567.0
2024-05-21 11:45:00,112.07,112.08,112.06,112.07,3172.0,109.3251,109.3349,109.3154,109.3251,3172.0
2024-05-21 11:50:00,112.07,112.08,112.0,112.05,27110.0,109.3251,109.3349,109.2568,109.3056,27110.0
2024-05-21 11:55:00,112.05,112.06,112.03,112.04,10470.0,109.3056,109.3154,109.2861,109.2958,10470.0
2024-05-21 12:00:00,112.03,112.03,112.0,112.02,2231.0,109.2861,109.2861,109.2568,109.2763,2231.0
2024-05-21 12:05:00,112.01,112.03,112.0,112.01,8050.0,109.2666,109.2861,109.2568,109.2666,8050.0
2024-05-21 12:10:00,112.01,112.06,112.01,112.04,1998.0,109.2666,109.3154,109.2666,109.2958,1998.0
2024-05-21 12:15:00,112.05,112.08,112.05,112.08,1222.0,109.3056,109.3349,109.3056,109.3349,1222.0
2024-05-21 12:20:00,112.07,112.07,112.05,112.05,1169.0,109.3251,109.3251,109.3056,109.3056,1169.0
2024-05-21 12:25:00,112.05,112.05,112.03,112.05,4493.0,109.3056,109.3056,109.2861,109.3056,4493.0
2024-05-21 12:30:00,112.07,112.07,112.03,112.03,1997.0,109.3251,109.3251,109.2861,109.2861,1997.0
2024-05-21 12:35:00,112.02,112.02,112.0,112.02,2354.0,109.2763,109.2763,109.2568,109.2763,2354.0
2024-05-21 12:40:00,112.02,112.04,112.0,112.01,3340.0,109.2763,109.2958,109.2568,109.2666,3340.0
2024-05-21 12:45:00,112.01,112.03,112.01,112.03,2128.0,109.2666,109.2861,109.2666,109.2861,2128.0
2024-05-21 12:50:00,112.04,112.05,112.02,112.02,2075.0,109.2958,109.3056,109.2763,109.2763,2075.0
2024-05-21 12:55:00,112.01,112.01,111.98,111.98,1851.0,109.2666,109.2666,109.2373,109.2373,1851.0
2024-05-21 13:00:00,112.0,112.01,111.97,112.01,22773.0,109.2568,109.2666,109.2276,109.2666,22773.0
2024-05-21 13:05:00,112.01,112.03,112.0,112.01,3547.0,109.2666,109.2861,109.2568,109.2666,3547.0
2024-05-21 13:10:00,111.98,111.98,111.92,111.96,12014.0,109.2373,109.2373,109.1788,109.2178,12014.0
2024-05-21 13:15:00,111.98,111.99,111.97,111.98,1869.0,109.2373,109.2471,109.2276,109.2373,1869.0
2024-05-21 13:20:00,111.98,111.99,111.97,111.97,4198.0,109.2373,109.2471,109.2276,109.2276,4198.0
2024-05-21 13:25:00,111.98,112.03,111.97,112.03,1478.0,109.2373,109.2861,109.2276,109.2861,1478.0
2024-05-21 13:30:00,112.03,112.05,112.02,112.03,3352.0,109.2861,109.3056,109.2763,109.2861,3352.0
2024-05-21 13:35:00,112.03,112.08,112.03,112.08,1464.0,109.2861,109.3349,109.2861,109.3349,1464.0
2024-05-21 13:40:00,112.09,112.1,112.06,112.09,12119.0,109.3446,109.3544,109.3154,109.3446,12119.0
2024-05-21 13:45:00,112.09,112.11,112.07,112.08,2602.0,109.3446,109.3641,109.3251,109.3349,2602.0
2024-05-21 13:50:00,112.09,112.12,112.09,112.12,3254.0,109.3446,109.3739,109.3446,109.3739,3254.0
2024-05-21 13:55:00,112.12,112.16,112.11,112.16,3164.0,109.3739,109.4129,109.3641,109.4129,3164.0
2024-05-21 14:00:00,112.16,112.16,112.1,112.11,5004.0,109.4129,109.4129,109.3544,109.3641,5004.0
2024-05-21 14:05:00,112.11,112.14,112.11,112.14,1397.0,109.3641,109.3934,109.3641,109.3934,1397.0
2024-05-21 14:10:00,112.14,112.14,112.1,112.12,4811.0,109.3934,109.3934,109.3544,109.3739,4811.0
2024-05-21 14:15:00,112.12,112.14,112.11,112.11,4802.0,109.3739,109.3934,109.3641,109.3641,4802.0
2024-05-21 14:20:00,112.11,112.12,112.1,112.12,22432.0,109.3641,109.3739,109.3544,109.3739,22432.0
2024-05-21 14:25:00,112.12,112.12,112.09,112.09,1711.0,109.3739,109.3739,109.3446,109.3446,1711.0
2024-05-21 14:30:00,112.11,112.15,112.1,112.13,6937.0,109.3641,109.4032,109.3544,109.3836,6937.0
2024-05-21 14:35:00,112.12,112.12,112.08,112.09,3621.0,109.3739,109.3739,109.3349,109.3446,3621.0
2024-05-21 14:40:00,112.09,112.09,112.05,112.06,3830.0,109.3446,109.3446,109.3056,109.3154,3830.0
2024-05-21 14:45:00,112.06,112.08,112.05,112.08,2999.0,109.3154,109.3349,109.3056,109.3349,2999.0
2024-05-21 14:50:00,112.08,112.09,112.06,112.08,3065.0,109.3349,109.3446,109.3154,109.3349,3065.0
2024-05-21 14:55:00,112.08,112.1,112.07,112.09,2815.0,109.3349,109.3544,109.3251,109.3446,2815.0
2024-05-21 15:00:00,112.09,112.1,112.08,112.08,4697.0,109.3446,109.3544,109.3349,109.3349,4697.0
2024-05-21 15:05:00,112.07,112.11,112.06,112.11,3056.0,109.3251,109.3641,109.3154,109.3641,3056.0
2024-05-21 15:10:00,112.11,112.18,112.11,112.17,2845.0,109.3641,109.4324,109.3641,109.4227,2845.0
2024-05-21 15:15:00,112.16,112.2,112.15,112.17,28052.0,109.4129,109.4519,109.4032,109.4227,28052.0
2024-05-21 15:20:00,112.18,112.18,112.14,112.16,3713.0,109.4324,109.4324,109.3934,109.4129,3713.0
2024-05-21 15:25:00,112.15,112.16,112.13,112.15,64745.0,109.4032,109.4129,109.3836,109.4032,64745.0
2024-05-21 15:30:00,112.16,112.21,112.15,112.2,5748.0,109.4129,109.4617,109.4032,109.4519,5748.0
2024-05-21 15:35:00,112.2,112.27,112.2,112.22,16266.0,109.4519,109.5202,109.4519,109.4714,16266.0
2024-05-21 15:40:00,112.22,112.22,112.18,112.19,8723.0,109.4714,109.4714,109.4324,109.4422,8723.0
2024-05-21 15:45:00,112.18,112.19,112.16,112.18,15360.0,109.4324,109.4422,109.4129,109.4324,15360.0
2024-05-21 15:50:00,112.18,112.25,112.17,112.24,26671.0,109.4324,109.5007,109.4227,109.4909,26671.0
2024-05-21 15:55:00,112.24,112.26,112.2,112.25,26890.0,109.4909,109.5105,109.4519,109.5007,26890.0
2024-05-22 09:30:00,112.0,112.0,111.94,112.0,30621.0,109.2568,109.2568,109.1983,109.2568,30621.0
2024-05-22 09:35:00,111.99,112.0,111.98,111.99,4150.0,109.2471,109.2568,109.2373,109.2471,4150.0
2024-05-22 09:40:00,111.98,112.05,111.98,112.03,194492.0,109.2373,109.3056,109.2373,109.2861,194492.0
2024-05-22 09:45:00,112.03,112.04,112.01,112.02,28167.0,109.2861,109.2958,109.2666,109.2763,28167.0
2024-05-22 09:50:00,112.03,112.07,112.02,112.04,14851.0,109.2861,109.3251,109.2763,109.2958,14851.0
2024-05-22 09:55:00,112.03,112.04,112.01,112.04,9101.0,109.2861,109.2958,109.2666,109.2958,9101.0
2024-05-22 10:00:00,112.05,112.05,111.98,112.0,12706.0,109.3056,109.3056,109.2373,109.2568,12706.0
2024-05-22 10:05:00,111.99,112.02,111.97,111.97,1100.0,109.2471,109.2763,109.2276,109.2276,1100.0
2024-05-22 10:10:00,111.98,112.0,111.98,112.0,1702.0,109.2373,109.2568,109.2373,109.2568,1702.0
2024-05-22 10:15:00,112.01,112.01,111.94,111.95,2863.0,109.2666,109.2666,109.1983,109.2081,2863.0
2024-05-22 10:20:00,111.97,111.98,111.94,111.95,2814.0,109.2276,109.2373,109.1983,109.2081,2814.0
2024-05-22 10:25:00,111.94,111.97,111.94,111.96,1317.0,109.1983,109.2276,109.1983,109.2178,1317.0
2024-05-22 10:30:00,111.95,111.96,111.94,111.96,478.0,109.2081,109.2178,109.1983,109.2178,478.0
2024-05-22 10:35:00,111.95,111.96,111.95,111.95,1936.0,109.2081,109.2178,109.2081,109.2081,1936.0
2024-05-22 10:40:00,111.95,111.98,111.9,111.91,7331.0,109.2081,109.2373,109.1593,109.169,7331.0
2024-05-22 10:45:00,111.91,111.94,111.9,111.92,5190.0,109.169,109.1983,109.1593,109.1788,5190.0
2024-05-22 10:50:00,111.93,111.95,111.92,111.94,5400.0,109.1885,109.2081,109.1788,109.1983,5400.0
2024-05-22 10:55:00,111.94,111.96,111.93,111.95,6502.0,109.1983,109.2178,109.1885,109.2081,6502.0
2024-05-22 11:00:00,111.95,111.99,111.95,111.98,2444.0,109.2081,109.2471,109.2081,109.2373,2444.0
2024-05-22 11:05:00,112.0,112.04,112.0,112.02,3587.0,109.2568,109.2958,109.2568,109.2763,3587.0
2024-05-22 11:10:00,112.02,112.03,112.02,112.02,690.0,109.2763,109.2861,109.2763,109.2763,690.0
2024-05-22 11:15:00,112.03,112.03,111.98,112.0,2572.0,109.2861,109.2861,109.2373,109.2568,2572.0
2024-05-22 11:20:00,112.01,112.02,111.98,111.98,8974.0,109.2666,109.2763,109.2373,109.2373,8974.0
2024-05-22 11:25:00,111.97,112.0,111.97,111.98,1426.0,109.2276,109.2568,109.2276,109.2373,1426.0
2024-05-22 11:30:00,111.98,111.98,111.95,111.96,4437.0,109.2373,109.2373,109.2081,109.2178,4437.0
2024-05-22 11:35:00,111.97,111.98,111.96,111.98,1530.0,109.2276,109.2373,109.2178,109.2373,1530.0
2024-05-22 11:40:00,111.98,111.98,111.98,111.98,400.0,109.2373,109.2373,109.2373,109.2373,400.0
2024-05-22 11:45:00,111.97,111.97,111.96,111.96,4712.0,109.2276,109.2276,109.2178,109.2178,4712.0
2024-05-22 11:50:00,111.96,111.96,111.83,111.91,48877.0,109.2178,109.2178,109.091,109.169,48877.0
2024-05-22 11:55:00,111.91,111.95,111.91,111.94,27673.0,109.169,109.2081,109.169,109.1983,27673.0
2024-05-22 12:00:00,111.93,111.95,111.93,111.95,3753.0,109.1885,109.2081,109.1885,109.2081,3753.0
2024-05-22 12:05:00,111.94,111.98,111.94,111.98,800.0,109.1983,109.2373,109.1983,109.2373,800.0
2024-05-22 12:10:00,111.99,111.99,111.97,111.99,1000.0,109.2471,109.2471,109.2276,109.2471,1000.0
2024-05-22 12:15:00,111.99,112.01,111.99,112.0,3181.0,109.2471,109.2666,109.2471,109.2568,3181.0
2024-05-22 12:20:00,112.0,112.02,111.99,112.01,40025.0,109.2568,109.2763,109.2471,109.2666,40025.0
2024-05-22 12:25:00,112.0,112.02,111.99,112.01,1877.0,109.2568,109.2763,109.2471,109.2666,1877.0
2024-05-22 12:30:00,112.01,112.01,111.99,111.99,1047.0,109.2666,109.2666,109.2471,109.2471,1047.0
2024-05-22 12:35:00,112.0,112.0,111.98,112.0,1100.0,109.2568,109.2568,109.2373,109.2568,1100.0
2024-05-22 12:40:00,112.01,112.03,112.0,112.03,2316.0,109.2666,109.2861,109.2568,109.2861,2316.0
2024-05-22 12:45:00,112.02,112.02,111.96,111.97,3568.0,109.2763,109.2763,109.2178,109.2276,3568.0
2024-05-22 12:50:00,111.97,111.99,111.95,111.99,3600.0,109.2276,109.2471,109.2081,109.2471,3600.0
2024-05-22 12:55:00,111.98,112.0,111.98,111.99,1700.0,109.2373,109.2568,109.2373,109.2471,1700.0
2024-05-22 13:00:00,111.98,112.02,111.98,111.99,4020.0,109.2373,109.2763,109.2373,109.2471,4020.0
2024-05-22 13:05:00,112.0,112.02,112.0,112.02,1200.0,109.2568,109.2763,109.2568,109.2763,1200.0
2024-05-22 13:10:00,112.02,112.03,112.01,112.03,4761.0,109.2763,109.2861,109.2666,109.2861,4761.0
2024-05-22 13:15:00,112.04,112.04,112.01,112.02,2152.0,109.2958,109.2958,109.2666,109.2763,2152.0
2024-05-22 13:20:00,112.02,112.02,112.01,112.01,2741.0,109.2763,109.2763,109.2666,109.2666,2741.0
2024-05-22 13:25:00,112.0,112.0,111.98,111.98,688.0,109.2568,109.2568,109.2373,109.2373,688.0
2024-05-22 13:30:00,111.97,111.97,111.93,111.94,1986.0,109.2276,109.2276,109.1885,109.1983,1986.0
2024-05-22 13:35:00,111.94,111.94,111.77,111.81,12836.0,109.1983,109.1983,109.0325,109.0715,12836.0
2024-05-22 13:40:00,111.81,111.82,111.72,111.73,11668.0,109.0715,109.0812,108.9837,108.9934,11668.0
2024-05-22 13:45:00,111.72,111.79,111.72,111.75,16550.0,108.9837,109.052,108.9837,109.0129,16550.0
2024-05-22 13:50:00,111.75,111.78,111.75,111.78,2340.0,109.0129,109.0422,109.0129,109.0422,2340.0
2024-05-22 13:55:00,111.75,111.79,111.71,111.79,3340.0,109.0129,109.052,108.9739,109.052,3340.0
2024-05-22 14:00:00,111.79,111.79,111.49,111.61,88304.0,109.052,109.052,108.7593,108.8764,88304.0
2024-05-22 14:05:00,111.63,111.71,111.63,111.68,31646.0,108.8959,108.9739,108.8959,108.9447,31646.0
2024-05-22 14:10:00,111.67,111.69,111.63,111.65,4081.0,108.9349,108.9544,108.8959,108.9154,4081.0
2024-05-22 14:15:00,111.63,111.63,111.58,111.59,5867.0,108.8959,108.8959,108.8471,108.8569,5867.0
2024-05-22 14:20:00,111.59,111.6,111.4,111.5,12840.0,108.8569,108.8666,108.6715,108.7691,12840.0
2024-05-22 14:25:00,111.48,111.48,111.37,111.39,3618.0,108.7496,108.7496,108.6423,108.6618,3618.0
2024-05-22 14:30:00,111.35,111.42,111.35,111.39,13132.0,108.6227,108.691,108.6227,108.6618,13132.0
2024-05-22 14:35:00,111.38,111.42,111.34,111.39,4200.0,108.652,108.691,108.613,108.6618,4200.0
2024-05-22 14:40:00,111.39,111.4,111.32,111.36,7309.0,108.6618,108.6715,108.5935,108.6325,7309.0
2024-05-22 14:45:00,111.37,111.49,111.37,111.49,9046.0,108.6423,108.7593,108.6423,108.7593,9046.0
2024-05-22 14:50:00,111.47,111.48,111.44,111.47,2084.0,108.7398,108.7496,108.7105,108.7398,2084.0
2024-05-22 14:55:00,111.44,111.5,111.43,111.5,4639.0,108.7105,108.7691,108.7008,108.7691,4639.0
2024-05-22 15:00:00,111.48,111.52,111.48,111.51,16436.0,108.7496,108.7886,108.7496,108.7788,16436.0
2024-05-22 15:05:00,111.52,111.55,111.52,111.54,5001.0,108.7886,108.8178,108.7886,108.8081,5001.0
2024-05-22 15:10:00,111.54,111.54,111.48,111.5,7392.0,108.8081,108.8081,108.7496,108.7691,7392.0
2024-05-22 15:15:00,111.48,111.53,111.36,111.38,14522.0,108.7496,108.7983,108.6325,108.652,14522.0
2024-05-22 15:20:00,111.39,111.51,111.39,111.51,8806.0,108.6618,108.7788,108.6618,108.7788,8806.0
2024-05-22 15:25:00,111.51,111.52,111.48,111.52,10373.0,108.7788,108.7886,108.7496,108.7886,10373.0
2024-05-22 15:30:00,111.53,111.71,111.53,111.65,36376.0,108.7983,108.9739,108.7983,108.9154,36376.0
2024-05-22 15:35:00,111.66,111.68,111.61,111.61,4358.0,108.9252,108.9447,108.8764,108.8764,4358.0
2024-05-22 15:40:00,111.61,111.62,111.5,111.52,26248.0,108.8764,108.8861,108.7691,108.7886,26248.0
2024-05-22 15:45:00,111.52,111.56,111.48,111.48,10321.0,108.7886,108.8276,108.7496,108.7496,10321.0
2024-05-22 15:50:00,111.5,111.57,111.42,111.56,28822.0,108.7691,108.8374,108.691,108.8276,28822.0
2024-05-22 15:55:00,111.58,111.72,111.58,111.69,70029.0,108.8471,108.9837,108.8471,108.9544,70029.0
2024-05-23 09:30:00,112.49,112.49,112.24,112.27,47814.0,109.7348,109.7348,109.4909,109.5202,47814.0
2024-05-23 09:35:00,112.26,112.31,112.19,112.23,22930.0,109.5105,109.5592,109.4422,109.4812,22930.0
2024-05-23 09:40:00,112.22,112.23,112.13,112.23,54143.0,109.4714,109.4812,109.3836,109.4812,54143.0
2024-05-23 09:45:00,112.23,112.23,111.94,111.96,15672.0,109.4812,109.4812,109.1983,109.2178,15672.0
2024-05-23 09:50:00,112.0,112.0,111.72,111.74,34414.0,109.2568,109.2568,108.9837,109.0032,34414.0
2024-05-23 09:55:00,111.76,111.79,111.73,111.78,18648.0,109.0227,109.052,108.9934,109.0422,18648.0
2024-05-23 10:00:00,111.78,111.9,111.7,111.78,39209.0,109.0422,109.1593,108.9642,109.0422,39209.0
2024-05-23 10:05:00,111.82,111.88,111.77,111.85,48127.0,109.0812,109.1398,109.0325,109.1105,48127.0
2024-05-23 10:10:00,111.85,112.0,111.85,111.95,10183.0,109.1105,109.2568,109.1105,109.2081,10183.0
2024-05-23 10:15:00,111.95,111.98,111.86,111.88,11253.0,109.2081,109.2373,109.1203,109.1398,11253.0
2024-05-23 10:20:00,111.89,111.89,111.75,111.81,6805.0,109.1495,109.1495,109.0129,109.0715,6805.0
2024-05-23 10:25:00,111.81,111.84,111.77,111.84,6492.0,109.0715,109.1007,109.0325,109.1007,6492.0
2024-05-23 10:30:00,111.87,111.87,111.76,111.77,8755.0,109.13,109.13,109.0227,109.0325,8755.0
2024-05-23 10:35:00,111.78,111.9,111.78,111.9,15005.0,109.0422,109.1593,109.0422,109.1593,15005.0
2024-05-23 10:40:00,111.89,111.89,111.79,111.79,3539.0,109.1495,109.1495,109.052,109.052,3539.0
2024-05-23 10:45:00,111.79,111.8,111.73,111.74,4051.0,109.052,109.0617,108.9934,109.0032,4051.0
2024-05-23 10:50:00,111.72,111.72,111.63,111.63,3649.0,108.9837,108.9837,108.8959,108.8959,3649.0
2024-05-23 10:55:00,111.62,111.62,111.52,111.54,4005.0,108.8861,108.8861,108.7886,108.8081,4005.0
2024-05-23 11:00:00,111.53,111.69,111.52,111.66,11573.0,108.7983,108.9544,108.7886,108.9252,11573.0
2024-05-23 11:05:00,111.64,111.82,111.62,111.82,7620.0,108.9056,109.0812,108.8861,109.0812,7620.0
2024-05-23 11:10:00,111.81,111.84,111.76,111.79,5822.0,109.0715,109.1007,109.0227,109.052,5822.0
2024-05-23 11:15:00,111.78,111.82,111.75,111.77,4377.0,109.0422,109.0812,109.0129,109.0325,4377.0
2024-05-23 11:20:00,111.79,111.81,111.77,111.79,3494.0,109.052,109.0715,109.0325,109.052,3494.0
2024-05-23 11:25:00,111.8,111.84,111.79,111.83,7571.0,109.0617,109.1007,109.052,109.091,7571.0
2024-05-23 11:30:00,111.83,111.86,111.82,111.86,10587.0,109.091,109.1203,109.0812,109.1203,10587.0
2024-05-23 11:35:00,111.85,111.92,111.82,111.9,18579.0,109.1105,109.1788,109.0812,109.1593,18579.0
2024-05-23 11:40:00,111.91,111.92,111.88,111.91,3595.0,109.169,109.1788,109.1398,109.169,3595.0
2024-05-23 11:45:00,111.91,111.92,111.89,111.9,6397.0,109.169,109.1788,109.1495,109.1593,6397.0
2024-05-23 11:50:00,111.92,111.96,111.91,111.95,4673.0,109.1788,109.2178,109.169,109.2081,4673.0
2024-05-23 11:55:00,111.95,111.99,111.92,111.93,5440.0,109.2081,109.2471,109.1788,109.1885,5440.0
2024-05-23 12:00:00,111.92,111.99,111.89,111.94,5112.0,109.1788,109.2471,109.1495,109.1983,5112.0
2024-05-23 12:05:00,111.95,111.95,111.85,111.89,154169.0,109.2081,109.2081,109.1105,109.1495,154169.0
2024-05-23 12:10:00,111.89,111.9,111.8,111.83,70477.0,109.1495,109.1593,109.0617,109.091,70477.0
2024-05-23 12:15:00,111.83,111.87,111.83,111.87,11049.0,109.091,109.13,109.091,109.13,11049.0
2024-05-23 12:20:00,111.88,111.93,111.88,111.92,6553.0,109.1398,109.1885,109.1398,109.1788,6553.0
2024-05-23 12:25:00,111.92,111.96,111.92,111.96,2111.0,109.1788,109.2178,109.1788,109.2178,2111.0
2024-05-23 12:30:00,111.97,111.98,111.94,111.95,6038.0,109.2276,109.2373,109.1983,109.2081,6038.0
2024-05-23 12:35:00,111.96,111.99,111.94,111.94,4130.0,109.2178,109.2471,109.1983,109.1983,4130.0
2024-05-23 12:40:00,111.95,111.95,111.85,111.86,6706.0,109.2081,109.2081,109.1105,109.1203,6706.0
2024-05-23 12:45:00,111.85,111.85,111.73,111.75,6539.0,109.1105,109.1105,108.9934,109.0129,6539.0
2024-05-23 12:50:00,111.75,111.76,111.65,111.71,6990.0,109.0129,109.0227,108.9154,108.9739,6990.0
2024-05-23 12:55:00,111.71,111.73,111.65,111.66,10812.0,108.9739,108.9934,108.9154,108.9252,10812.0
2024-05-23 13:00:00,111.65,111.67,111.6,111.6,4868.0,108.9154,108.9349,108.8666,108.8666,4868.0
2024-05-23 13:05:00,111.66,111.66,111.6,111.62,2958.0,108.9252,108.9252,108.8666,108.8861,2958.0
2024-05-23 13:10:00,111.6,111.68,111.59,111.67,5404.0,108.8666,108.9447,108.8569,108.9349,5404.0
2024-05-23 13:15:00,111.68,111.7,111.58,111.58,8323.0,108.9447,108.9642,108.8471,108.8471,8323.0
2024-05-23 13:20:00,111.57,111.6,111.52,111.6,4220.0,108.8374,108.8666,108.7886,108.8666,4220.0
2024-05-23 13:25:00,111.59,111.64,111.54,111.63,6950.0,108.8569,108.9056,108.8081,108.8959,6950.0
2024-05-23 13:30:00,111.63,111.63,111.55,111.56,4202.0,108.8959,108.8959,108.8178,108.8276,4202.0
2024-05-23 13:35:00,111.56,111.56,111.33,111.34,10789.0,108.8276,108.8276,108.6032,108.613,10789.0
2024-05-23 13:40:00,111.35,111.45,111.25,111.26,8996.0,108.6227,108.7203,108.5252,108.535,8996.0
2024-05-23 13:45:00,111.27,111.31,111.25,111.26,6948.0,108.5447,108.5837,108.5252,108.535,6948.0
2024-05-23 13:50:00,111.29,111.32,111.18,111.21,4587.0,108.5642,108.5935,108.4569,108.4862,4587.0
2024-05-23 13:55:00,111.2,111.2,111.09,111.1,43949.0,108.4764,108.4764,108.3691,108.3789,43949.0
2024-05-23 14:00:00,111.09,111.11,110.98,110.98,12247.0,108.3691,108.3886,108.2618,108.2618,12247.0
2024-05-23 14:05:00,110.98,111.04,110.91,110.98,12063.0,108.2618,108.3203,108.1935,108.2618,12063.0
2024-05-23 14:10:00,111.06,111.06,110.96,111.02,4954.0,108.3398,108.3398,108.2423,108.3008,4954.0
2024-05-23 14:15:00,111.02,111.09,110.87,110.87,9605.0,108.3008,108.3691,108.1545,108.1545,9605.0
2024-05-23 14:20:00,110.88,110.96,110.85,110.85,20596.0,108.1643,108.2423,108.135,108.135,20596.0
2024-05-23 14:25:00,110.87,110.97,110.87,110.9,8225.0,108.1545,108.2521,108.1545,108.1838,8225.0
2024-05-23 14:30:00,110.89,110.89,110.8,110.87,5717.0,108.174,108.174,108.0862,108.1545,5717.0
2024-05-23 14:35:00,110.86,110.97,110.83,110.96,11013.0,108.1447,108.2521,108.1155,108.2423,11013.0
2024-05-23 14:40:00,110.96,110.99,110.87,110.87,29643.0,108.2423,108.2716,108.1545,108.1545,29643.0
2024-05-23 14:45:00,110.87,110.88,110.81,110.81,4821.0,108.1545,108.1643,108.096,108.096,4821.0
2024-05-23 14:50:00,110.82,110.82,110.74,110.74,5517.0,108.1057,108.1057,108.0277,108.0277,5517.0
2024-05-23 14:55:00,110.76,110.77,110.73,110.75,11791.0,108.0472,108.057,108.0179,108.0374,11791.0
2024-05-23 15:00:00,110.74,110.86,110.74,110.77,19033.0,108.0277,108.1447,108.0277,108.057,19033.0
2024-05-23 15:05:00,110.78,110.82,110.74,110.81,7166.0,108.0667,108.1057,108.0277,108.096,7166.0
2024-05-23 15:10:00,110.8,110.82,110.76,110.82,7759.0,108.0862,108.1057,108.0472,108.1057,7759.0
2024-05-23 15:15:00,110.81,110.87,110.77,110.84,9338.0,108.096,108.1545,108.057,108.1252,9338.0
2024-05-23 15:20:00,110.86,110.91,110.8,110.83,10026.0,108.1447,108.1935,108.0862,108.1155,10026.0
2024-05-23 15:25:00,110.82,110.86,110.8,110.85,4624.0,108.1057,108.1447,108.0862,108.135,4624.0
2024-05-23 15:30:00,110.85,110.92,110.84,110.91,19354.0,108.135,108.2033,108.1252,108.1935,19354.0
2024-05-23 15:35:00,110.91,110.95,110.9,110.93,14505.0,108.1935,108.2325,108.1838,108.213,14505.0
2024-05-23 15:40:00,110.94,110.97,110.86,110.94,34893.0,108.2228,108.2521,108.1447,108.2228,34893.0
2024-05-23 15:45:00,110.94,110.94,110.86,110.92,40672.0,108.2228,108.2228,108.1447,108.2033,40672.0
2024-05-23 15:50:00,110.92,111.02,110.88,110.97,49019.0,108.2033,108.3008,108.1643,108.2521,49019.0
2024-05-23 15:55:00,110.96,110.99,110.88,110.96,139737.0,108.2423,108.2716,108.1643,108.2423,139737.0
2024-05-24 09:30:00,111.37,111.4,111.24,111.4,163313.0,108.6423,108.6715,108.5154,108.6715,163313.0
2024-05-24 09:35:00,111.43,111.44,111.37,111.37,68043.0,108.7008,108.7105,108.6423,108.6423,68043.0
2024-05-24 09:40:00,111.36,111.39,111.33,111.39,5209.0,108.6325,108.6618,108.6032,108.6618,5209.0
2024-05-24 09:45:00,111.42,111.42,111.3,111.32,15920.0,108.691,108.691,108.574,108.5935,15920.0
2024-05-24 09:50:00,111.31,111.31,111.26,111.29,1500.0,108.5837,108.5837,108.535,108.5642,1500.0
2024-05-24 09:55:00,111.28,111.3,111.24,111.29,3108.0,108.5545,108.574,108.5154,108.5642,3108.0
2024-05-24 10:00:00,111.32,111.48,111.32,111.42,5003.0,108.5935,108.7496,108.5935,108.691,5003.0
2024-05-24 10:05:00,111.44,111.47,111.4,111.43,15707.0,108.7105,108.7398,108.6715,108.7008,15707.0
2024-05-24 10:10:00,111.44,111.52,111.43,111.44,20477.0,108.7105,108.7886,108.7008,108.7105,20477.0
2024-05-24 10:15:00,111.44,111.52,111.43,111.52,3334.0,108.7105,108.7886,108.7008,108.7886,3334.0
2024-05-24 10:20:00,111.52,111.56,111.49,111.56,1576.0,108.7886,108.8276,108.7593,108.8276,1576.0
2024-05-24 10:25:00,111.55,111.6,111.55,111.57,2298.0,108.8178,108.8666,108.8178,108.8374,2298.0
2024-05-24 10:30:00,111.56,111.6,111.56,111.58,758.0,108.8276,108.8666,108.8276,108.8471,758.0
2024-05-24 10:35:00,111.55,111.55,111.51,111.54,500.0,108.8178,108.8178,108.7788,108.8081,500.0
2024-05-24 10:40:00,111.51,111.51,111.46,111.46,438.0,108.7788,108.7788,108.7301,108.7301,438.0
2024-05-24 10:45:00,111.44,111.55,111.43,111.54,1385.0,108.7105,108.8178,108.7008,108.8081,1385.0
2024-05-24 10:50:00,111.53,111.6,111.53,111.6,1819.0,108.7983,108.8666,108.7983,108.8666,1819.0
2024-05-24 10:55:00,111.61,111.63,111.6,111.63,3441.0,108.8764,108.8959,108.8666,108.8959,3441.0
2024-05-24 11:00:00,111.63,111.76,111.62,111.76,4400.0,108.8959,109.0227,108.8861,109.0227,4400.0
2024-05-24 11:05:00,111.77,111.79,111.75,111.77,2743.0,109.0325,109.052,109.0129,109.0325,2743.0
2024-05-24 11:10:00,111.78,111.86,111.78,111.86,3900.0,109.0422,109.1203,109.0422,109.1203,3900.0
2024-05-24 11:15:00,111.86,111.86,111.81,111.83,3904.0,109.1203,109.1203,109.0715,109.091,3904.0
2024-05-24 11:20:00,111.83,111.83,111.8,111.82,3030.0,109.091,109.091,109.0617,109.0812,3030.0
2024-05-24 11:25:00,111.81,111.81,111.75,111.76,3752.0,109.0715,109.0715,109.0129,109.0227,3752.0
2024-05-24 11:30:00,111.77,111.82,111.76,111.81,3680.0,109.0325,109.0812,109.0227,109.0715,3680.0
2024-05-24 11:35:00,111.8,111.8,111.63,111.63,24341.0,109.0617,109.0617,108.8959,108.8959,24341.0
2024-05-24 11:40:00,111.64,111.72,111.64,111.7,3380.0,108.9056,108.9837,108.9056,108.9642,3380.0
2024-05-24 11:45:00,111.69,111.69,111.62,111.65,5976.0,108.9544,108.9544,108.8861,108.9154,5976.0
2024-05-24 11:50:00,111.66,111.66,111.62,111.66,1400.0,108.9252,108.9252,108.8861,108.9252,1400.0
2024-05-24 11:55:00,111.7,111.71,111.67,111.7,3542.0,108.9642,108.9739,108.9349,108.9642,3542.0
2024-05-24 12:00:00,111.71,111.72,111.69,111.71,2810.0,108.9739,108.9837,108.9544,108.9739,2810.0
2024-05-24 12:05:00,111.72,111.75,111.71,111.73,1782.0,108.9837,109.0129,108.9739,108.9934,1782.0
2024-05-24 12:10:00,111.74,111.81,111.74,111.81,2450.0,109.0032,109.0715,109.0032,109.0715,2450.0
2024-05-24 12:15:00,111.8,111.85,111.79,111.83,4240.0,109.0617,109.1105,109.052,109.091,4240.0
2024-05-24 12:20:00,111.83,111.84,111.81,111.82,1820.0,109.091,109.1007,109.0715,109.0812,1820.0
2024-05-24 12:25:00,111.82,111.86,111.81,111.82,1800.0,109.0812,109.1203,109.0715,109.0812,1800.0
2024-05-24 12:30:00,111.82,111.83,111.81,111.81,3728.0,109.0812,109.091,109.0715,109.0715,3728.0
2024-05-24 12:35:00,111.81,111.81,111.75,111.75,11856.0,109.0715,109.0715,109.0129,109.0129,11856.0
2024-05-24 12:40:00,111.74,111.77,111.74,111.76,2517.0,109.0032,109.0325,109.0032,109.0227,2517.0
2024-05-24 12:45:00,111.76,111.76,111.74,111.76,1990.0,109.0227,109.0227,109.0032,109.0227,1990.0
2024-05-24 12:50:00,111.75,111.81,111.75,111.81,2003.0,109.0129,109.0715,109.0129,109.0715,2003.0
2024-05-24 12:55:00,111.8,111.8,111.71,111.71,1850.0,109.0617,109.0617,108.9739,108.9739,1850.0
2024-05-24 13:00:00,111.72,111.75,111.7,111.7,7841.0,108.9837,109.0129,108.9642,108.9642,7841.0
2024-05-24 13:05:00,111.7,111.71,111.67,111.69,6085.0,108.9642,108.9739,108.9349,108.9544,6085.0
2024-05-24 13:10:00,111.68,111.75,111.68,111.75,6562.0,108.9447,109.0129,108.9447,109.0129,6562.0
2024-05-24 13:15:00,111.76,111.76,111.71,111.73,4000.0,109.0227,109.0227,108.9739,108.9934,4000.0
2024-05-24 13:20:00,111.73,111.77,111.72,111.76,11180.0,108.9934,109.0325,108.9837,109.0227,11180.0
2024-05-24 13:25:00,111.8,111.81,111.76,111.76,2195.0,109.0617,109.0715,109.0227,109.0227,2195.0
2024-05-24 13:30:00,111.75,111.75,111.68,111.7,5452.0,109.0129,109.0129,108.9447,108.9642,5452.0
2024-05-24 13:35:00,111.74,111.74,111.72,111.74,500.0,109.0032,109.0032,108.9837,109.0032,500.0
2024-05-24 13:40:00,111.73,111.73,111.7,111.72,1690.0,108.9934,108.9934,108.9642,108.9837,1690.0
2024-05-24 13:45:00,111.71,111.74,111.7,111.73,3406.0,108.9739,109.0032,108.9642,108.9934,3406.0
2024-05-24 13:50:00,111.76,111.77,111.74,111.77,4284.0,109.0227,109.0325,109.0032,109.0325,4284.0
2024-05-24 13:55:00,111.77,111.8,111.76,111.77,4459.0,109.0325,109.0617,109.0227,109.0325,4459.0
2024-05-24 14:00:00,111.77,111.83,111.76,111.83,2512.0,109.0325,109.091,109.0227,109.091,2512.0
2024-05-24 14:05:00,111.82,111.85,111.8,111.85,5188.0,109.0812,109.1105,109.0617,109.1105,5188.0
2024-05-24 14:10:00,111.84,111.84,111.78,111.82,17730.0,109.1007,109.1007,109.0422,109.0812,17730.0
2024-05-24 14:15:00,111.82,111.85,111.81,111.84,3268.0,109.0812,109.1105,109.0715,109.1007,3268.0
2024-05-24 14:20:00,111.83,111.83,111.73,111.73,4694.0,109.091,109.091,108.9934,108.9934,4694.0
2024-05-24 14:25:00,111.72,111.75,111.71,111.73,25754.0,108.9837,109.0129,108.9739,108.9934,25754.0
2024-05-24 14:30:00,111.73,111.75,111.69,111.71,3100.0,108.9934,109.0129,108.9544,108.9739,3100.0
2024-05-24 14:35:00,111.71,111.75,111.69,111.75,3960.0,108.9739,109.0129,108.9544,109.0129,3960.0
2024-05-24 14:40:00,111.76,111.76,111.72,111.74,2778.0,109.0227,109.0227,108.9837,109.0032,2778.0
2024-05-24 14:45:00,111.74,111.77,111.74,111.76,2500.0,109.0032,109.0325,109.0032,109.0227,2500.0
2024-05-24 14:50:00,111.75,111.76,111.71,111.72,64520.0,109.0129,109.0227,108.9739,108.9837,64520.0
2024-05-24 14:55:00,111.72,111.72,111.68,111.68,11879.0,108.9837,108.9837,108.9447,108.9447,11879.0
2024-05-24 15:00:00,111.68,111.68,111.53,111.54,10338.0,108.9447,108.9447,108.7983,108.8081,10338.0
2024-05-24 15:05:00,111.59,111.63,111.59,111.62,11394.0,108.8569,108.8959,108.8569,108.8861,11394.0
2024-05-24 15:10:00,111.62,111.65,111.62,111.63,5948.0,108.8861,108.9154,108.8861,108.8959,5948.0
2024-05-24 15:15:00,111.63,111.67,111.61,111.66,5748.0,108.8959,108.9349,108.8764,108.9252,5748.0
2024-05-24 15:20:00,111.66,111.66,111.64,111.65,9902.0,108.9252,108.9252,108.9056,108.9154,9902.0
2024-05-24 15:25:00,111.65,111.67,111.63,111.63,8602.0,108.9154,108.9349,108.8959,108.8959,8602.0
2024-05-24 15:30:00,111.63,111.68,111.62,111.67,4420.0,108.8959,108.9447,108.8861,108.9349,4420.0
2024-05-24 15:35:00,111.69,111.73,111.67,111.72,16282.0,108.9544,108.9934,108.9349,108.9837,16282.0
2024-05-24 15:40:00,111.71,111.71,111.64,111.65,4158.0,108.9739,108.9739,108.9056,108.9154,4158.0
2024-05-24 15:45:00,111.64,111.67,111.63,111.63,27324.0,108.9056,108.9349,108.8959,108.8959,27324.0
2024-05-24 15:50:00,111.65,111.69,111.64,111.69,10595.0,108.9154,108.9544,108.9056,108.9544,10595.0
2024-05-24 15:55:00,111.69,111.73,111.65,111.7,85627.0,108.9544,108.9934,108.9154,108.9642,85627.0
2024-05-28 09:30:00,111.98,112.01,111.87,111.93,59420.0,109.2373,109.2666,109.13,109.1885,59420.0
2024-05-28 09:35:00,111.96,111.96,111.81,111.88,39706.0,109.2178,109.2178,109.0715,109.1398,39706.0
2024-05-28 09:40:00,111.89,111.89,111.82,111.82,77772.0,109.1495,109.1495,109.0812,109.0812,77772.0
2024-05-28 09:45:00,111.82,111.82,111.73,111.75,101444.0,109.0812,109.0812,108.9934,109.0129,101444.0
2024-05-28 09:50:00,111.76,111.8,111.74,111.76,26104.0,109.0227,109.0617,109.0032,109.0227,26104.0
2024-05-28 09:55:00,111.74,111.75,111.65,111.67,22070.0,109.0032,109.0129,108.9154,108.9349,22070.0
2024-05-28 10:00:00,111.64,111.7,111.58,111.68,20434.0,108.9056,108.9642,108.8471,108.9447,20434.0
2024-05-28 10:05:00,111.68,111.7,111.63,111.7,5663.0,108.9447,108.9642,108.8959,108.9642,5663.0
2024-05-28 10:10:00,111.7,111.71,111.65,111.66,8491.0,108.9642,108.9739,108.9154,108.9252,8491.0
2024-05-28 10:15:00,111.65,111.73,111.62,111.69,21642.0,108.9154,108.9934,108.8861,108.9544,21642.0
2024-05-28 10:20:00,111.68,111.7,111.62,111.7,12829.0,108.9447,108.9642,108.8861,108.9642,12829.0
2024-05-28 10:25:00,111.7,111.7,111.66,111.68,3986.0,108.9642,108.9642,108.9252,108.9447,3986.0
2024-05-28 10:30:00,111.67,111.72,111.64,111.66,17258.0,108.9349,108.9837,108.9056,108.9252,17258.0
2024-05-28 10:35:00,111.66,111.68,111.59,111.59,11083.0,108.9252,108.9447,108.8569,108.8569,11083.0
2024-05-28 10:40:00,111.59,111.72,111.58,111.72,8924.0,108.8569,108.9837,108.8471,108.9837,8924.0
2024-05-28 10:45:00,111.72,111.8,111.7,111.79,4996.0,108.9837,109.0617,108.9642,109.052,4996.0
2024-05-28 10:50:00,111.78,111.82,111.75,111.76,10313.0,109.0422,109.0812,109.0129,109.0227,10313.0
2024-05-28 10:55:00,111.76,111.78,111.75,111.75,2874.0,109.0227,109.0422,109.0129,109.0129,2874.0
2024-05-28 11:00:00,111.77,111.77,111.67,111.68,7054.0,109.0325,109.0325,108.9349,108.9447,7054.0
2024-05-28 11:05:00,111.67,111.7,111.66,111.68,2998.0,108.9349,108.9642,108.9252,108.9447,2998.0
2024-05-28 11:10:00,111.69,111.76,111.68,111.76,4265.0,108.9544,109.0227,108.9447,109.0227,4265.0
2024-05-28 11:15:00,111.74,111.75,111.71,111.75,3497.0,109.0032,109.0129,108.9739,109.0129,3497.0
2024-05-28 11:20:00,111.76,111.79,111.75,111.79,3156.0,109.0227,109.052,109.0129,109.052,3156.0
2024-05-28 11:25:00,111.79,111.79,111.77,111.78,6329.0,109.052,109.052,109.0325,109.0422,6329.0
2024-05-28 11:30:00,111.79,111.82,111.73,111.75,24727.0,109.052,109.0812,108.9934,109.0129,24727.0
2024-05-28 11:35:00,111.75,111.78,111.73,111.76,41644.0,109.0129,109.0422,108.9934,109.0227,41644.0
2024-05-28 11:40:00,111.78,111.82,111.78,111.8,3158.0,109.0422,109.0812,109.0422,109.0617,3158.0
2024-05-28 11:45:00,111.8,111.82,111.79,111.81,12549.0,109.0617,109.0812,109.052,109.0715,12549.0
2024-05-28 11:50:00,111.81,111.84,111.81,111.82,4130.0,109.0715,109.1007,109.0715,109.0812,4130.0
2024-05-28 11:55:00,111.83,111.84,111.82,111.84,1867.0,109.091,109.1007,109.0812,109.1007,1867.0
2024-05-28 12:00:00,111.84,111.86,111.82,111.82,6023.0,109.1007,109.1203,109.0812,109.0812,6023.0
2024-05-28 12:05:00,111.81,111.81,111.77,111.8,2928.0,109.0715,109.0715,109.0325,109.0617,2928.0
2024-05-28 12:10:00,111.8,111.87,111.79,111.87,5726.0,109.0617,109.13,109.052,109.13,5726.0
2024-05-28 12:15:00,111.86,111.86,111.77,111.78,22508.0,109.1203,109.1203,109.0325,109.0422,22508.0
2024-05-28 12:20:00,111.77,111.8,111.76,111.8,4406.0,109.0325,109.0617,109.0227,109.0617,4406.0
2024-05-28 12:25:00,111.79,111.8,111.74,111.77,2156.0,109.052,109.0617,109.0032,109.0325,2156.0
2024-05-28 12:30:00,111.77,111.79,111.75,111.78,3690.0,109.0325,109.052,109.0129,109.0422,3690.0
2024-05-28 12:35:00,111.79,111.84,111.79,111.84,3402.0,109.052,109.1007,109.052,109.1007,3402.0
2024-05-28 12:40:00,111.84,111.86,111.83,111.84,8811.0,109.1007,109.1203,109.091,109.1007,8811.0
2024-05-28 12:45:00,111.84,111.86,111.8,111.81,3754.0,109.1007,109.1203,109.0617,109.0715,3754.0
2024-05-28 12:50:00,111.81,111.84,111.81,111.82,12424.0,109.0715,109.1007,109.0715,109.0812,12424.0
2024-05-28 12:55:00,111.81,111.81,111.75,111.75,5637.0,109.0715,109.0715,109.0129,109.0129,5637.0
2024-05-28 13:00:00,111.76,111.78,111.63,111.64,28058.0,109.0227,109.0422,108.8959,108.9056,28058.0
2024-05-28 13:05:00,111.65,111.75,111.64,111.75,11458.0,108.9154,109.0129,108.9056,109.0129,11458.0
2024-05-28 13:10:00,111.74,111.75,111.73,111.75,3948.0,109.0032,109.0129,108.9934,109.0129,3948.0
2024-05-28 13:15:00,111.75,111.75,111.7,111.74,12012.0,109.0129,109.0129,108.9642,109.0032,12012.0
2024-05-28 13:20:00,111.75,111.75,111.69,111.73,2328.0,109.0129,109.0129,108.9544,108.9934,2328.0
2024-05-28 13:25:00,111.71,111.73,111.7,111.71,1716.0,108.9739,108.9934,108.9642,108.9739,1716.0
2024-05-28 13:30:00,111.68,111.74,111.68,111.74,10046.0,108.9447,109.0032,108.9447,109.0032,10046.0
2024-05-28 13:35:00,111.73,111.76,111.73,111.76,3874.0,108.9934,109.0227,108.9934,109.0227,3874.0
2024-05-28 13:40:00,111.73,111.75,111.69,111.7,2295.0,108.9934,109.0129,108.9544,108.9642,2295.0
2024-05-28 13:45:00,111.7,111.7,111.6,111.61,2775.0,108.9642,108.9642,108.8666,108.8764,2775.0
2024-05-28 13:50:00,111.59,111.61,111.51,111.55,7202.0,108.8569,108.8764,108.7788,108.8178,7202.0
2024-05-28 13:55:00,111.53,111.57,111.52,111.56,4173.0,108.7983,108.8374,108.7886,108.8276,4173.0
2024-05-28 14:00:00,111.53,111.58,111.5,111.58,4963.0,108.7983,108.8471,108.7691,108.8471,4963.0
2024-05-28 14:05:00,111.58,111.62,111.58,111.61,6244.0,108.8471,108.8861,108.8471,108.8764,6244.0
2024-05-28 14:10:00,111.61,111.65,111.59,111.61,3834.0,108.8764,108.9154,108.8569,108.8764,3834.0
2024-05-28 14:15:00,111.6,111.6,111.54,111.57,3067.0,108.8666,108.8666,108.8081,108.8374,3067.0
2024-05-28 14:20:00,111.57,111.57,111.48,111.5,2343.0,108.8374,108.8374,108.7496,108.7691,2343.0
2024-05-28 14:25:00,111.5,111.51,111.43,111.44,9258.0,108.7691,108.7788,108.7008,108.7105,9258.0
2024-05-28 14:30:00,111.42,111.42,111.32,111.32,12115.0,108.691,108.691,108.5935,108.5935,12115.0
2024-05-28 14:35:00,111.31,111.31,111.24,111.27,3366.0,108.5837,108.5837,108.5154,108.5447,3366.0
2024-05-28 14:40:00,111.28,111.35,111.28,111.31,10424.0,108.5545,108.6227,108.5545,108.5837,10424.0
2024-05-28 14:45:00,111.3,111.32,111.26,111.32,1545.0,108.574,108.5935,108.535,108.5935,1545.0
2024-05-28 14:50:00,111.32,111.33,111.27,111.31,2806.0,108.5935,108.6032,108.5447,108.5837,2806.0
2024-05-28 14:55:00,111.32,111.44,111.32,111.42,7475.0,108.5935,108.7105,108.5935,108.691,7475.0
2024-05-28 15:00:00,111.42,111.47,111.41,111.42,5148.0,108.691,108.7398,108.6813,108.691,5148.0
2024-05-28 15:05:00,111.42,111.48,111.42,111.47,8229.0,108.691,108.7496,108.691,108.7398,8229.0
2024-05-28 15:10:00,111.48,111.48,111.42,111.47,3043.0,108.7496,108.7496,108.691,108.7398,3043.0
2024-05-28 15:15:00,111.42,111.49,111.42,111.47,3294.0,108.691,108.7593,108.691,108.7398,3294.0
2024-05-28 15:20:00,111.48,111.49,111.42,111.48,30720.0,108.7496,108.7593,108.691,108.7496,30720.0
2024-05-28 15:25:00,111.51,111.56,111.44,111.44,13033.0,108.7788,108.8276,108.7105,108.7105,13033.0
2024-05-28 15:30:00,111.48,111.57,111.48,111.56,5702.0,108.7496,108.8374,108.7496,108.8276,5702.0
2024-05-28 15:35:00,111.55,111.58,111.52,111.54,7151.0,108.8178,108.8471,108.7886,108.8081,7151.0
2024-05-28 15:40:00,111.54,111.54,111.5,111.5,12533.0,108.8081,108.8081,108.7691,108.7691,12533.0
2024-05-28 15:45:00,111.5,111.55,111.5,111.5,7334.0,108.7691,108.8178,108.7691,108.7691,7334.0
2024-05-28 15:50:00,111.51,111.61,111.51,111.61,24735.0,108.7788,108.8764,108.7788,108.8764,24735.0
2024-05-28 15:55:00,111.62,111.73,111.59,111.72,54593.0,108.8861,108.9934,108.8569,108.9837,54593.0
2024-05-29 09:30:00,110.67,110.69,110.53,110.55,51776.0,107.9594,107.9789,107.8228,107.8423,51776.0
2024-05-29 09:35:00,110.56,110.64,110.52,110.64,9909.0,107.8521,107.9301,107.8131,107.9301,9909.0
2024-05-29 09:40:00,110.62,110.63,110.53,110.55,20145.0,107.9106,107.9204,107.8228,107.8423,20145.0
2024-05-29 09:45:00,110.54,110.62,110.53,110.62,7966.0,107.8326,107.9106,107.8228,107.9106,7966.0
2024-05-29 09:50:00,110.62,110.74,110.61,110.74,12467.0,107.9106,108.0277,107.9009,108.0277,12467.0
2024-05-29 09:55:00,110.73,110.76,110.69,110.7,14713.0,108.0179,108.0472,107.9789,107.9887,14713.0
2024-05-29 10:00:00,110.73,110.76,110.68,110.71,89885.0,108.0179,108.0472,107.9692,107.9984,89885.0
2024-05-29 10:05:00,110.72,110.74,110.66,110.7,27860.0,108.0082,108.0277,107.9496,107.9887,27860.0
2024-05-29 10:10:00,110.73,110.75,110.68,110.71,10588.0,108.0179,108.0374,107.9692,107.9984,10588.0
2024-05-29 10:15:00,110.72,110.75,110.71,110.72,11507.0,108.0082,108.0374,107.9984,108.0082,11507.0
2024-05-29 10:20:00,110.71,110.75,110.6,110.74,9201.0,107.9984,108.0374,107.8911,108.0277,9201.0
2024-05-29 10:25:00,110.75,110.77,110.73,110.74,11901.0,108.0374,108.057,108.0179,108.0277,11901.0
2024-05-29 10:30:00,110.77,110.78,110.72,110.75,14835.0,108.057,108.0667,108.0082,108.0374,14835.0
2024-05-29 10:35:00,110.76,110.83,110.75,110.81,25830.0,108.0472,108.1155,108.0374,108.096,25830.0
2024-05-29 10:40:00,110.79,110.8,110.72,110.73,40121.0,108.0765,108.0862,108.0082,108.0179,40121.0
2024-05-29 10:45:00,110.73,110.76,110.7,110.75,20657.0,108.0179,108.0472,107.9887,108.0374,20657.0
2024-05-29 10:50:00,110.76,110.77,110.68,110.69,38764.0,108.0472,108.057,107.9692,107.9789,38764.0
2024-05-29 10:55:00,110.7,110.73,110.65,110.73,17424.0,107.9887,108.0179,107.9399,108.0179,17424.0
2024-05-29 11:00:00,110.71,110.72,110.65,110.66,33890.0,107.9984,108.0082,107.9399,107.9496,33890.0
2024-05-29 11:05:00,110.67,110.67,110.58,110.59,14486.0,107.9594,107.9594,107.8716,107.8814,14486.0
2024-05-29 11:10:00,110.57,110.6,110.53,110.55,60860.0,107.8619,107.8911,107.8228,107.8423,60860.0
2024-05-29 11:15:00,110.55,110.59,110.54,110.56,30042.0,107.8423,107.8814,107.8326,107.8521,30042.0
2024-05-29 11:20:00,110.58,110.63,110.57,110.63,5883.0,107.8716,107.9204,107.8619,107.9204,5883.0
2024-05-29 11:25:00,110.64,110.67,110.61,110.61,17529.0,107.9301,107.9594,107.9009,107.9009,17529.0
2024-05-29 11:30:00,110.61,110.61,110.55,110.57,17508.0,107.9009,107.9009,107.8423,107.8619,17508.0
2024-05-29 11:35:00,110.56,110.64,110.56,110.62,22316.0,107.8521,107.9301,107.8521,107.9106,22316.0
2024-05-29 11:40:00,110.62,110.63,110.58,110.61,21949.0,107.9106,107.9204,107.8716,107.9009,21949.0
2024-05-29 11:45:00,110.6,110.6,110.56,110.57,14113.0,107.8911,107.8911,107.8521,107.8619,14113.0
2024-05-29 11:50:00,110.58,110.65,110.58,110.65,5052.0,107.8716,107.9399,107.8716,107.9399,5052.0
2024-05-29 11:55:00,110.65,110.66,110.61,110.64,3616.0,107.9399,107.9496,107.9009,107.9301,3616.0
2024-05-29 12:00:00,110.63,110.63,110.58,110.59,4292.0,107.9204,107.9204,107.8716,107.8814,4292.0
2024-05-29 12:05:00,110.59,110.61,110.57,110.6,160033.0,107.8814,107.9009,107.8619,107.8911,160033.0
2024-05-29 12:10:00,110.59,110.6,110.53,110.54,76835.0,107.8814,107.8911,107.8228,107.8326,76835.0
2024-05-29 12:15:00,110.54,110.63,110.53,110.63,95538.0,107.8326,107.9204,107.8228,107.9204,95538.0
2024-05-29 12:20:00,110.63,110.69,110.62,110.68,73705.0,107.9204,107.9789,107.9106,107.9692,73705.0
2024-05-29 12:25:00,110.68,110.72,110.66,110.7,85248.0,107.9692,108.0082,107.9496,107.9887,85248.0
2024-05-29 12:30:00,110.7,110.71,110.66,110.7,69611.0,107.9887,107.9984,107.9496,107.9887,69611.0
2024-05-29 12:35:00,110.7,110.76,110.69,110.75,73525.0,107.9887,108.0472,107.9789,108.0374,73525.0
2024-05-29 12:40:00,110.75,110.75,110.69,110.7,64097.0,108.0374,108.0374,107.9789,107.9887,64097.0
2024-05-29 12:45:00,110.7,110.75,110.69,110.73,66380.0,107.9887,108.0374,107.9789,108.0179,66380.0
2024-05-29 12:50:00,110.73,110.79,110.72,110.76,222511.0,108.0179,108.0765,108.0082,108.0472,222511.0
2024-05-29 12:55:00,110.76,110.79,110.75,110.77,59702.0,108.0472,108.0765,108.0374,108.057,59702.0
2024-05-29 13:00:00,110.76,110.78,110.64,110.67,79292.0,108.0472,108.0667,107.9301,107.9594,79292.0
2024-05-29 13:05:00,110.67,110.71,110.61,110.67,84804.0,107.9594,107.9984,107.9009,107.9594,84804.0
2024-05-29 13:10:00,110.67,110.69,110.6,110.61,83514.0,107.9594,107.9789,107.8911,107.9009,83514.0
2024-05-29 13:15:00,110.6,110.63,110.59,110.59,91228.0,107.8911,107.9204,107.8814,107.8814,91228.0
2024-05-29 13:20:00,110.59,110.67,110.59,110.66,152371.0,107.8814,107.9594,107.8814,107.9496,152371.0
2024-05-29 13:25:00,110.66,110.72,110.63,110.72,90283.0,107.9496,108.0082,107.9204,108.0082,90283.0
2024-05-29 13:30:00,110.72,110.72,110.64,110.64,85387.0,108.0082,108.0082,107.9301,107.9301,85387.0
2024-05-29 13:35:00,110.64,110.64,110.57,110.62,90810.0,107.9301,107.9301,107.8619,107.9106,90810.0
2024-05-29 13:40:00,110.61,110.64,110.57,110.61,70604.0,107.9009,107.9301,107.8619,107.9009,70604.0
2024-05-29 13:45:00,110.61,110.64,110.59,110.63,79462.0,107.9009,107.9301,107.8814,107.9204,79462.0
2024-05-29 13:50:00,110.63,110.76,110.63,110.75,125965.0,107.9204,108.0472,107.9204,108.0374,125965.0
2024-05-29 13:55:00,110.75,110.76,110.71,110.73,59374.0,108.0374,108.0472,107.9984,108.0179,59374.0
2024-05-29 14:00:00,110.73,110.75,110.7,110.72,72955.0,108.0179,108.0374,107.9887,108.0082,72955.0
2024-05-29 14:05:00,110.73,110.75,110.69,110.73,78020.0,108.0179,108.0374,107.9789,108.0179,78020.0
2024-05-29 14:10:00,110.73,110.75,110.7,110.73,84104.0,108.0179,108.0374,107.9887,108.0179,84104.0
2024-05-29 14:15:00,110.73,110.73,110.68,110.69,83047.0,108.0179,108.0179,107.9692,107.9789,83047.0
2024-05-29 14:20:00,110.69,110.7,110.66,110.7,83109.0,107.9789,107.9887,107.9496,107.9887,83109.0
2024-05-29 14:25:00,110.7,110.72,110.66,110.67,78069.0,107.9887,108.0082,107.9496,107.9594,78069.0
2024-05-29 14:30:00,110.66,110.67,110.59,110.64,93839.0,107.9496,107.9594,107.8814,107.9301,93839.0
2024-05-29 14:35:00,110.64,110.65,110.59,110.61,74991.0,107.9301,107.9399,107.8814,107.9009,74991.0
2024-05-29 14:40:00,110.61,110.71,110.6,110.67,84011.0,107.9009,107.9984,107.8911,107.9594,84011.0
2024-05-29 14:45:00,110.67,110.67,110.56,110.58,81566.0,107.9594,107.9594,107.8521,107.8716,81566.0
2024-05-29 14:50:00,110.59,110.61,110.57,110.61,81331.0,107.8814,107.9009,107.8619,107.9009,81331.0
2024-05-29 14:55:00,110.61,110.63,110.56,110.59,94038.0,107.9009,107.9204,107.8521,107.8814,94038.0
2024-05-29 15:00:00,110.59,110.63,110.58,110.61,91866.0,107.8814,107.9204,107.8716,107.9009,91866.0
2024-05-29 15:05:00,110.62,110.64,110.58,110.59,85112.0,107.9106,107.9301,107.8716,107.8814,85112.0
2024-05-29 15:10:00,110.59,110.65,110.56,110.65,94178.0,107.8814,107.9399,107.8521,107.9399,94178.0
2024-05-29 15:15:00,110.65,110.66,110.63,110.65,78004.0,107.9399,107.9496,107.9204,107.9399,78004.0
2024-05-29 15:20:00,110.66,110.73,110.64,110.73,96062.0,107.9496,108.0179,107.9301,108.0179,96062.0
2024-05-29 15:25:00,110.73,110.78,110.7,110.71,103838.0,108.0179,108.0667,107.9887,107.9984,103838.0
2024-05-29 15:30:00,110.7,110.71,110.66,110.7,94945.0,107.9887,107.9984,107.9496,107.9887,94945.0
2024-05-29 15:35:00,110.7,110.77,110.69,110.76,79977.0,107.9887,108.057,107.9789,108.0472,79977.0
2024-05-29 15:40:00,110.75,110.76,110.67,110.69,112673.0,108.0374,108.0472,107.9594,107.9789,112673.0
2024-05-29 15:45:00,110.69,110.71,110.64,110.65,93204.0,107.9789,107.9984,107.9301,107.9399,93204.0
2024-05-29 15:50:00,110.65,110.66,110.53,110.54,101520.0,107.9399,107.9496,107.8228,107.8326,101520.0
2024-05-29 15:55:00,110.54,110.59,110.5,110.58,117825.0,107.8326,107.8814,107.7936,107.8716,117825.0
2024-05-30 09:30:00,110.52,110.64,110.42,110.49,29682.0,107.8131,107.9301,107.7155,107.7838,29682.0
2024-05-30 09:35:00,110.48,110.51,110.4,110.45,16006.0,107.7741,107.8033,107.696,107.7448,16006.0
2024-05-30 09:40:00,110.44,110.53,110.44,110.48,16099.0,107.735,107.8228,107.735,107.7741,16099.0
2024-05-30 09:45:00,110.48,110.52,110.46,110.47,43829.0,107.7741,107.8131,107.7545,107.7643,43829.0
2024-05-30 09:50:00,110.47,110.53,110.44,110.53,7427.0,107.7643,107.8228,107.735,107.8228,7427.0
2024-05-30 09:55:00,110.52,110.54,110.45,110.54,5922.0,107.8131,107.8326,107.7448,107.8326,5922.0
2024-05-30 10:00:00,110.57,110.58,110.49,110.58,12208.0,107.8619,107.8716,107.7838,107.8716,12208.0
2024-05-30 10:05:00,110.58,110.62,110.54,110.55,29146.0,107.8716,107.9106,107.8326,107.8423,29146.0
2024-05-30 10:10:00,110.55,110.56,110.34,110.39,21676.0,107.8423,107.8521,107.6375,107.6863,21676.0
2024-05-30 10:15:00,110.37,110.46,110.37,110.45,22174.0,107.6667,107.7545,107.6667,107.7448,22174.0
2024-05-30 10:20:00,110.45,110.54,110.44,110.5,5442.0,107.7448,107.8326,107.735,107.7936,5442.0
2024-05-30 10:25:00,110.49,110.52,110.44,110.49,5450.0,107.7838,107.8131,107.735,107.7838,5450.0
2024-05-30 10:30:00,110.47,110.5,110.4,110.4,9081.0,107.7643,107.7936,107.696,107.696,9081.0
2024-05-30 10:35:00,110.39,110.45,110.34,110.37,11773.0,107.6863,107.7448,107.6375,107.6667,11773.0
2024-05-30 10:40:00,110.35,110.37,110.3,110.37,3307.0,107.6472,107.6667,107.5985,107.6667,3307.0
2024-05-30 10:45:00,110.37,110.43,110.37,110.4,3868.0,107.6667,107.7253,107.6667,107.696,3868.0
2024-05-30 10:50:00,110.42,110.44,110.38,110.41,3413.0,107.7155,107.735,107.6765,107.7058,3413.0
2024-05-30 10:55:00,110.41,110.42,110.39,110.4,14338.0,107.7058,107.7155,107.6863,107.696,14338.0
2024-05-30 11:00:00,110.39,110.43,110.36,110.36,10181.0,107.6863,107.7253,107.657,107.657,10181.0
2024-05-30 11:05:00,110.34,110.39,110.3,110.39,4302.0,107.6375,107.6863,107.5985,107.6863,4302.0
2024-05-30 11:10:00,110.39,110.4,110.37,110.38,1500.0,107.6863,107.696,107.6667,107.6765,1500.0
2024-05-30 11:15:00,110.38,110.48,110.38,110.48,10524.0,107.6765,107.7741,107.6765,107.7741,10524.0
2024-05-30 11:20:00,110.48,110.48,110.43,110.47,42618.0,107.7741,107.7741,107.7253,107.7643,42618.0
2024-05-30 11:25:00,110.47,110.53,110.46,110.53,41282.0,107.7643,107.8228,107.7545,107.8228,41282.0
2024-05-30 11:30:00,110.53,110.59,110.5,110.58,57853.0,107.8228,107.8814,107.7936,107.8716,57853.0
2024-05-30 11:35:00,110.58,110.59,110.5,110.53,43923.0,107.8716,107.8814,107.7936,107.8228,43923.0
2024-05-30 11:40:00,110.53,110.57,110.5,110.51,39093.0,107.8228,107.8619,107.7936,107.8033,39093.0
2024-05-30 11:45:00,110.5,110.53,110.49,110.5,52444.0,107.7936,107.8228,107.7838,107.7936,52444.0
2024-05-30 11:50:00,110.5,110.53,110.48,110.49,46781.0,107.7936,107.8228,107.7741,107.7838,46781.0
2024-05-30 11:55:00,110.49,110.51,110.47,110.47,41785.0,107.7838,107.8033,107.7643,107.7643,41785.0
2024-05-30 12:00:00,110.47,110.57,110.47,110.56,45213.0,107.7643,107.8619,107.7643,107.8521,45213.0
2024-05-30 12:05:00,110.56,110.6,110.54,110.56,42324.0,107.8521,107.8911,107.8326,107.8521,42324.0
2024-05-30 12:10:00,110.56,110.58,110.55,110.57,45802.0,107.8521,107.8716,107.8423,107.8619,45802.0
2024-05-30 12:15:00,110.58,110.62,110.58,110.61,96145.0,107.8716,107.9106,107.8716,107.9009,96145.0
2024-05-30 12:20:00,110.61,110.63,110.56,110.61,50735.0,107.9009,107.9204,107.8521,107.9009,50735.0
2024-05-30 12:25:00,110.61,110.61,110.55,110.56,40727.0,107.9009,107.9009,107.8423,107.8521,40727.0
2024-05-30 12:30:00,110.56,110.63,110.54,110.62,41619.0,107.8521,107.9204,107.8326,107.9106,41619.0
2024-05-30 12:35:00,110.63,110.66,110.61,110.64,39772.0,107.9204,107.9496,107.9009,107.9301,39772.0
2024-05-30 12:40:00,110.64,110.64,110.61,110.63,41602.0,107.9301,107.9301,107.9009,107.9204,41602.0
2024-05-30 12:45:00,110.63,110.67,110.6,110.61,54135.0,107.9204,107.9594,107.8911,107.9009,54135.0
2024-05-30 12:50:00,110.61,110.69,110.6,110.66,56073.0,107.9009,107.9789,107.8911,107.9496,56073.0
2024-05-30 12:55:00,110.66,110.69,110.65,110.68,48589.0,107.9496,107.9789,107.9399,107.9692,48589.0
2024-05-30 13:00:00,110.68,110.74,110.66,110.68,34943.0,107.9692,108.0277,107.9496,107.9692,34943.0
2024-05-30 13:05:00,110.67,110.73,110.67,110.72,41392.0,107.9594,108.0179,107.9594,108.0082,41392.0
2024-05-30 13:10:00,110.72,110.77,110.71,110.76,51115.0,108.0082,108.057,107.9984,108.0472,51115.0
2024-05-30 13:15:00,110.75,110.76,110.68,110.69,76868.0,108.0374,108.0472,107.9692,107.9789,76868.0
2024-05-30 13:20:00,110.69,110.74,110.69,110.73,91670.0,107.9789,108.0277,107.9789,108.0179,91670.0
2024-05-30 13:25:00,110.74,110.75,110.71,110.73,82997.0,108.0277,108.0374,107.9984,108.0179,82997.0
2024-05-30 13:30:00,110.73,110.76,110.71,110.73,48463.0,108.0179,108.0472,107.9984,108.0179,48463.0
2024-05-30 13:35:00,110.72,110.75,110.71,110.73,54088.0,108.0082,108.0374,107.9984,108.0179,54088.0
2024-05-30 13:40:00,110.73,110.77,110.72,110.75,37805.0,108.0179,108.057,108.0082,108.0374,37805.0
2024-05-30 13:45:00,110.75,110.76,110.69,110.7,63879.0,108.0374,108.0472,107.9789,107.9887,63879.0
2024-05-30 13:50:00,110.69,110.7,110.65,110.68,53828.0,107.9789,107.9887,107.9399,107.9692,53828.0
2024-05-30 13:55:00,110.68,110.7,110.66,110.69,57532.0,107.9692,107.9887,107.9496,107.9789,57532.0
2024-05-30 14:00:00,110.7,110.7,110.63,110.64,54054.0,107.9887,107.9887,107.9204,107.9301,54054.0
2024-05-30 14:05:00,110.63,110.66,110.63,110.66,56884.0,107.9204,107.9496,107.9204,107.9496,56884.0
2024-05-30 14:10:00,110.66,110.66,110.61,110.62,58692.0,107.9496,107.9496,107.9009,107.9106,58692.0
2024-05-30 14:15:00,110.62,110.62,110.47,110.59,75228.0,107.9106,107.9106,107.7643,107.8814,75228.0
2024-05-30 14:20:00,110.6,110.62,110.53,110.58,42822.0,107.8911,107.9106,107.8228,107.8716,42822.0
2024-05-30 14:25:00,110.58,110.6,110.53,110.59,46853.0,107.8716,107.8911,107.8228,107.8814,46853.0
2024-05-30 14:30:00,110.59,110.65,110.59,110.61,49032.0,107.8814,107.9399,107.8814,107.9009,49032.0
2024-05-30 14:35:00,110.6,110.6,110.53,110.54,50668.0,107.8911,107.8911,107.8228,107.8326,50668.0
2024-05-30 14:40:00,110.54,110.57,110.52,110.55,69681.0,107.8326,107.8619,107.8131,107.8423,69681.0
2024-05-30 14:45:00,110.55,110.58,110.52,110.54,49826.0,107.8423,107.8716,107.8131,107.8326,49826.0
2024-05-30 14:50:00,110.54,110.59,110.53,110.55,52362.0,107.8326,107.8814,107.8228,107.8423,52362.0
2024-05-30 14:55:00,110.55,110.58,110.53,110.57,55911.0,107.8423,107.8716,107.8228,107.8619,55911.0
2024-05-30 15:00:00,110.57,110.58,110.5,110.52,63397.0,107.8619,107.8716,107.7936,107.8131,63397.0
2024-05-30 15:05:00,110.52,110.56,110.5,110.52,61869.0,107.8131,107.8521,107.7936,107.8131,61869.0
2024-05-30 15:10:00,110.52,110.54,110.5,110.54,55249.0,107.8131,107.8326,107.7936,107.8326,55249.0
2024-05-30 15:15:00,110.54,110.57,110.51,110.52,61546.0,107.8326,107.8619,107.8033,107.8131,61546.0
2024-05-30 15:20:00,110.52,110.52,110.37,110.37,67770.0,107.8131,107.8131,107.6667,107.6667,67770.0
2024-05-30 15:25:00,110.38,110.46,110.37,110.45,77042.0,107.6765,107.7545,107.6667,107.7448,77042.0
2024-05-30 15:30:00,110.45,110.49,110.36,110.37,77337.0,107.7448,107.7838,107.657,107.6667,77337.0
2024-05-30 15:35:00,110.38,110.38,110.29,110.32,71983.0,107.6765,107.6765,107.5887,107.618,71983.0
2024-05-30 15:40:00,110.32,110.34,110.26,110.3,78841.0,107.618,107.6375,107.5594,107.5985,78841.0
2024-05-30 15:45:00,110.28,110.28,110.07,110.12,57915.0,107.579,107.579,107.3741,107.4229,57915.0
2024-05-30 15:50:00,110.11,110.35,110.09,110.33,47035.0,107.4131,107.6472,107.3936,107.6277,47035.0
2024-05-30 15:55:00,110.34,110.41,110.3,110.34,48605.0,107.6375,107.7058,107.5985,107.6375,48605.0
2024-05-31 09:30:00,110.49,110.54,110.41,110.48,26148.0,107.7838,107.8326,107.7058,107.7741,26148.0
2024-05-31 09:35:00,110.49,110.65,110.49,110.64,10478.0,107.7838,107.9399,107.7838,107.9301,10478.0
2024-05-31 09:40:00,110.66,110.73,110.65,110.7,5622.0,107.9496,108.0179,107.9399,107.9887,5622.0
2024-05-31 09:45:00,110.69,110.7,110.48,110.56,51027.0,107.9789,107.9887,107.7741,107.8521,51027.0
2024-05-31 09:50:00,110.54,110.54,110.43,110.43,25956.0,107.8326,107.8326,107.7253,107.7253,25956.0
2024-05-31 09:55:00,110.43,110.46,110.41,110.44,10040.0,107.7253,107.7545,107.7058,107.735,10040.0
2024-05-31 10:00:00,110.44,110.44,110.32,110.43,19551.0,107.735,107.735,107.618,107.7253,19551.0
2024-05-31 10:05:00,110.4,110.45,110.39,110.43,5592.0,107.696,107.7448,107.6863,107.7253,5592.0
2024-05-31 10:10:00,110.4,110.4,110.21,110.22,6585.0,107.696,107.696,107.5107,107.5204,6585.0
2024-05-31 10:15:00,110.2,110.24,110.15,110.17,3400.0,107.5009,107.5399,107.4521,107.4716,3400.0
2024-05-31 10:20:00,110.19,110.19,110.14,110.14,500.0,107.4912,107.4912,107.4424,107.4424,500.0
2024-05-31 10:25:00,110.08,110.12,110.02,110.03,6090.0,107.3839,107.4229,107.3253,107.3351,6090.0
2024-05-31 10:30:00,110.02,110.02,109.9,109.95,3907.0,107.3253,107.3253,107.2083,107.257,3907.0
2024-05-31 10:35:00,109.91,109.99,109.9,109.98,4390.0,107.218,107.2961,107.2083,107.2863,4390.0
2024-05-31 10:40:00,109.98,110.0,109.89,109.91,44903.0,107.2863,107.3058,107.1985,107.218,44903.0
2024-05-31 10:45:00,109.92,109.95,109.88,109.93,1264.0,107.2278,107.257,107.1888,107.2375,1264.0
2024-05-31 10:50:00,109.9,109.91,109.88,109.91,2142.0,107.2083,107.218,107.1888,107.218,2142.0
2024-05-31 10:55:00,109.91,110.05,109.9,110.0,7900.0,107.218,107.3546,107.2083,107.3058,7900.0
2024-05-31 11:00:00,110.0,110.0,109.87,109.89,4190.0,107.3058,107.3058,107.179,107.1985,4190.0
2024-05-31 11:05:00,109.9,109.93,109.85,109.91,111321.0,107.2083,107.2375,107.1595,107.218,111321.0
2024-05-31 11:10:00,109.93,109.94,109.87,109.93,34635.0,107.2375,107.2473,107.179,107.2375,34635.0
2024-05-31 11:15:00,109.95,109.95,109.86,109.87,11737.0,107.257,107.257,107.1692,107.179,11737.0
2024-05-31 11:20:00,109.85,109.89,109.84,109.89,2433.0,107.1595,107.1985,107.1497,107.1985,2433.0
2024-05-31 11:25:00,109.88,109.88,109.83,109.84,12495.0,107.1888,107.1888,107.14,107.1497,12495.0
2024-05-31 11:30:00,109.84,109.84,109.76,109.83,8867.0,107.1497,107.1497,107.0717,107.14,8867.0
2024-05-31 11:35:00,109.83,109.87,109.82,109.83,1300.0,107.14,107.179,107.1302,107.14,1300.0
2024-05-31 11:40:00,109.82,109.84,109.82,109.82,1200.0,107.1302,107.1497,107.1302,107.1302,1200.0
2024-05-31 11:45:00,109.85,109.86,109.83,109.84,5163.0,107.1595,107.1692,107.14,107.1497,5163.0
2024-05-31 11:50:00,109.84,109.85,109.79,109.79,12190.0,107.1497,107.1595,107.101,107.101,12190.0
2024-05-31 11:55:00,109.8,109.8,109.76,109.78,12253.0,107.1107,107.1107,107.0717,107.0912,12253.0
2024-05-31 12:00:00,109.78,109.78,109.71,109.71,10044.0,107.0912,107.0912,107.0229,107.0229,10044.0
2024-05-31 12:05:00,109.71,109.72,109.69,109.71,1331.0,107.0229,107.0327,107.0034,107.0229,1331.0
2024-05-31 12:10:00,109.67,109.7,109.65,109.67,7000.0,106.9839,107.0132,106.9644,106.9839,7000.0
2024-05-31 12:15:00,109.65,109.66,109.6,109.6,8169.0,106.9644,106.9741,106.9156,106.9156,8169.0
2024-05-31 12:20:00,109.57,109.6,109.57,109.6,1650.0,106.8863,106.9156,106.8863,106.9156,1650.0
2024-05-31 12:25:00,109.61,109.63,109.58,109.61,21228.0,106.9254,106.9449,106.8961,106.9254,21228.0
2024-05-31 12:30:00,109.62,109.66,109.62,109.66,1562.0,106.9351,106.9741,106.9351,106.9741,1562.0
2024-05-31 12:35:00,109.65,109.69,109.64,109.69,2038.0,106.9644,107.0034,106.9546,107.0034,2038.0
2024-05-31 12:40:00,109.69,109.74,109.68,109.72,5852.0,107.0034,107.0522,106.9936,107.0327,5852.0
2024-05-31 12:45:00,109.72,109.76,109.69,109.69,3387.0,107.0327,107.0717,107.0034,107.0034,3387.0
2024-05-31 12:50:00,109.68,109.74,109.67,109.73,2618.0,106.9936,107.0522,106.9839,107.0424,2618.0
2024-05-31 12:55:00,109.73,109.75,109.72,109.74,3800.0,107.0424,107.0619,107.0327,107.0522,3800.0
2024-05-31 13:00:00,109.75,109.81,109.75,109.8,1654.0,107.0619,107.1205,107.0619,107.1107,1654.0
2024-05-31 13:05:00,109.82,109.82,109.82,109.82,200.0,107.1302,107.1302,107.1302,107.1302,200.0
2024-05-31 13:10:00,109.87,109.9,109.87,109.9,1254.0,107.179,107.2083,107.179,107.2083,1254.0
2024-05-31 13:15:00,109.9,109.94,109.9,109.93,31086.0,107.2083,107.2473,107.2083,107.2375,31086.0
2024-05-31 13:20:00,109.91,109.97,109.91,109.97,54795.0,107.218,107.2765,107.218,107.2765,54795.0
2024-05-31 13:25:00,109.97,110.0,109.96,110.0,14583.0,107.2765,107.3058,107.2668,107.3058,14583.0
2024-05-31 13:30:00,109.99,110.01,109.97,109.97,569.0,107.2961,107.3156,107.2765,107.2765,569.0
2024-05-31 13:35:00,109.97,109.98,109.94,109.95,1685.0,107.2765,107.2863,107.2473,107.257,1685.0
2024-05-31 13:40:00,109.93,109.94,109.92,109.92,1331.0,107.2375,107.2473,107.2278,107.2278,1331.0
2024-05-31 13:45:00,110.0,110.0,109.98,110.0,7041.0,107.3058,107.3058,107.2863,107.3058,7041.0
2024-05-31 13:50:00,109.99,110.02,109.93,109.93,600.0,107.2961,107.3253,107.2375,107.2375,600.0
2024-05-31 13:55:00,109.96,109.97,109.96,109.96,400.0,107.2668,107.2765,107.2668,107.2668,400.0
2024-05-31 14:00:00,109.98,109.98,109.94,109.95,9452.0,107.2863,107.2863,107.2473,107.257,9452.0
2024-05-31 14:05:00,109.94,109.99,109.93,109.97,2114.0,107.2473,107.2961,107.2375,107.2765,2114.0
2024-05-31 14:10:00,109.98,110.05,109.98,110.03,6058.0,107.2863,107.3546,107.2863,107.3351,6058.0
2024-05-31 14:15:00,110.01,110.07,110.01,110.06,4293.0,107.3156,107.3741,107.3156,107.3643,4293.0
2024-05-31 14:20:00,110.06,110.06,110.03,110.05,400.0,107.3643,107.3643,107.3351,107.3546,400.0
2024-05-31 14:25:00,110.05,110.06,109.99,109.99,500.0,107.3546,107.3643,107.2961,107.2961,500.0
2024-05-31 14:30:00,110.0,110.03,109.96,109.97,8291.0,107.3058,107.3351,107.2668,107.2765,8291.0
2024-05-31 14:35:00,109.99,110.04,109.98,110.04,4305.0,107.2961,107.3448,107.2863,107.3448,4305.0
2024-05-31 14:40:00,110.03,110.14,110.03,110.14,5104.0,107.3351,107.4424,107.3351,107.4424,5104.0
2024-05-31 14:45:00,110.15,110.15,110.07,110.08,900.0,107.4521,107.4521,107.3741,107.3839,900.0
2024-05-31 14:50:00,110.05,110.05,110.0,110.01,2563.0,107.3546,107.3546,107.3058,107.3156,2563.0
2024-05-31 14:55:00,110.02,110.11,110.02,110.09,2113.0,107.3253,107.4131,107.3253,107.3936,2113.0
2024-05-31 15:00:00,110.07,110.1,110.02,110.03,2100.0,107.3741,107.4034,107.3253,107.3351,2100.0
2024-05-31 15:05:00,110.07,110.18,110.07,110.17,1990.0,107.3741,107.4814,107.3741,107.4716,1990.0
2024-05-31 15:10:00,110.17,110.22,110.16,110.2,3021.0,107.4716,107.5204,107.4619,107.5009,3021.0
2024-05-31 15:15:00,110.2,110.2,110.17,110.19,1055.0,107.5009,107.5009,107.4716,107.4912,1055.0
2024-05-31 15:20:00,110.2,110.27,110.2,110.27,17605.0,107.5009,107.5692,107.5009,107.5692,17605.0
2024-05-31 15:25:00,110.28,110.31,110.2,110.2,21101.0,107.579,107.6082,107.5009,107.5009,21101.0
2024-05-31 15:30:00,110.18,110.26,110.16,110.24,17621.0,107.4814,107.5594,107.4619,107.5399,17621.0
2024-05-31 15:35:00,110.27,110.28,110.24,110.27,31549.0,107.5692,107.579,107.5399,107.5692,31549.0
2024-05-31 15:40:00,110.27,110.5,110.27,110.5,10494.0,107.5692,107.7936,107.5692,107.7936,10494.0
2024-05-31 15:45:00,110.48,110.62,110.47,110.62,14200.0,107.7741,107.9106,107.7643,107.9106,14200.0
2024-05-31 15:50:00,110.63,110.89,110.63,110.85,37827.0,107.9204,108.174,107.9204,108.135,37827.0
2024-05-31 15:55:00,110.84,111.1,110.83,111.06,86057.0,108.1252,108.3789,108.1155,108.3398,86057.0
2024-06-03 09:30:00,111.58,111.66,111.51,111.55,23825.0,108.8471,108.9252,108.7788,108.8178,23825.0
2024-06-03 09:35:00,111.54,111.56,111.52,111.56,9785.0,108.8081,108.8276,108.7886,108.8276,9785.0
2024-06-03 09:40:00,111.55,111.59,111.53,111.54,32973.0,108.8178,108.8569,108.7983,108.8081,32973.0
2024-06-03 09:45:00,111.54,111.56,111.48,111.48,86599.0,108.8081,108.8276,108.7496,108.7496,86599.0
2024-06-03 09:50:00,111.46,111.47,111.34,111.37,10286.0,108.7301,108.7398,108.613,108.6423,10286.0
2024-06-03 09:55:00,111.36,111.36,111.21,111.32,21068.0,108.6325,108.6325,108.4862,108.5935,21068.0
2024-06-03 10:00:00,111.33,111.59,111.31,111.39,43676.0,108.6032,108.8569,108.5837,108.6618,43676.0
2024-06-03 10:05:00,111.4,111.5,111.29,111.29,213869.0,108.6715,108.7691,108.5642,108.5642,213869.0
2024-06-03 10:10:00,111.31,111.44,111.29,111.43,27635.0,108.5837,108.7105,108.5642,108.7008,27635.0
2024-06-03 10:15:00,111.48,111.49,111.39,111.45,10718.0,108.7496,108.7593,108.6618,108.7203,10718.0
2024-06-03 10:20:00,111.44,111.47,111.36,111.4,38702.0,108.7105,108.7398,108.6325,108.6715,38702.0
2024-06-03 10:25:00,111.4,111.46,111.39,111.43,13327.0,108.6715,108.7301,108.6618,108.7008,13327.0
2024-06-03 10:30:00,111.42,111.43,111.29,111.29,15702.0,108.691,108.7008,108.5642,108.5642,15702.0
2024-06-03 10:35:00,111.31,111.31,111.19,111.25,13612.0,108.5837,108.5837,108.4667,108.5252,13612.0
2024-06-03 10:40:00,111.26,111.31,111.23,111.25,8566.0,108.535,108.5837,108.5057,108.5252,8566.0
2024-06-03 10:45:00,111.26,111.26,111.08,111.09,21225.0,108.535,108.535,108.3594,108.3691,21225.0
2024-06-03 10:50:00,111.09,111.11,110.99,111.01,11232.0,108.3691,108.3886,108.2716,108.2911,11232.0
2024-06-03 10:55:00,111.0,111.02,110.95,111.02,5632.0,108.2813,108.3008,108.2325,108.3008,5632.0
2024-06-03 11:00:00,111.01,111.01,110.93,110.94,7992.0,108.2911,108.2911,108.213,108.2228,7992.0
2024-06-03 11:05:00,110.94,111.07,110.9,111.06,8030.0,108.2228,108.3496,108.1838,108.3398,8030.0
2024-06-03 11:10:00,111.07,111.09,111.04,111.07,8068.0,108.3496,108.3691,108.3203,108.3496,8068.0
2024-06-03 11:15:00,111.06,111.11,111.03,111.11,13117.0,108.3398,108.3886,108.3106,108.3886,13117.0
2024-06-03 11:20:00,111.11,111.15,111.11,111.12,8776.0,108.3886,108.4276,108.3886,108.3984,8776.0
2024-06-03 11:25:00,111.12,111.14,111.08,111.12,15988.0,108.3984,108.4179,108.3594,108.3984,15988.0
2024-06-03 11:30:00,111.13,111.15,111.06,111.06,9122.0,108.4081,108.4276,108.3398,108.3398,9122.0
2024-06-03 11:35:00,111.04,111.18,111.04,111.09,15366.0,108.3203,108.4569,108.3203,108.3691,15366.0
2024-06-03 11:40:00,111.07,111.11,111.0,111.08,13088.0,108.3496,108.3886,108.2813,108.3594,13088.0
2024-06-03 11:45:00,111.08,111.09,110.99,111.03,12787.0,108.3594,108.3691,108.2716,108.3106,12787.0
2024-06-03 11:50:00,111.03,111.1,111.0,111.09,11090.0,108.3106,108.3789,108.2813,108.3691,11090.0
2024-06-03 11:55:00,111.08,111.09,111.02,111.04,8982.0,108.3594,108.3691,108.3008,108.3203,8982.0
2024-06-03 12:00:00,111.06,111.1,110.99,111.03,14996.0,108.3398,108.3789,108.2716,108.3106,14996.0
2024-06-03 12:05:00,111.03,111.03,110.92,110.95,15766.0,108.3106,108.3106,108.2033,108.2325,15766.0
2024-06-03 12:10:00,110.96,111.01,110.72,110.74,521352.0,108.2423,108.2911,108.0082,108.0277,521352.0
2024-06-03 12:15:00,110.75,110.82,110.71,110.72,24627.0,108.0374,108.1057,107.9984,108.0082,24627.0
2024-06-03 12:20:00,110.72,110.72,110.6,110.66,13565.0,108.0082,108.0082,107.8911,107.9496,13565.0
2024-06-03 12:25:00,110.66,110.69,110.64,110.65,22571.0,107.9496,107.9789,107.9301,107.9399,22571.0
2024-06-03 12:30:00,110.66,110.7,110.55,110.55,38905.0,107.9496,107.9887,107.8423,107.8423,38905.0
2024-06-03 12:35:00,110.56,110.71,110.56,110.71,10951.0,107.8521,107.9984,107.8521,107.9984,10951.0
2024-06-03 12:40:00,110.72,110.72,110.64,110.67,12083.0,108.0082,108.0082,107.9301,107.9594,12083.0
2024-06-03 12:45:00,110.65,110.73,110.64,110.69,15992.0,107.9399,108.0179,107.9301,107.9789,15992.0
2024-06-03 12:50:00,110.69,110.69,110.54,110.65,18575.0,107.9789,107.9789,107.8326,107.9399,18575.0
2024-06-03 12:55:00,110.66,110.68,110.63,110.64,23177.0,107.9496,107.9692,107.9204,107.9301,23177.0
2024-06-03 13:00:00,110.63,110.64,110.58,110.59,16671.0,107.9204,107.9301,107.8716,107.8814,16671.0
2024-06-03 13:05:00,110.58,110.65,110.55,110.56,8533.0,107.8716,107.9399,107.8423,107.8521,8533.0
2024-06-03 13:10:00,110.56,110.56,110.43,110.53,51757.0,107.8521,107.8521,107.7253,107.8228,51757.0
2024-06-03 13:15:00,110.53,110.67,110.53,110.65,10987.0,107.8228,107.9594,107.8228,107.9399,10987.0
2024-06-03 13:20:00,110.65,110.73,110.65,110.69,35263.0,107.9399,108.0179,107.9399,107.9789,35263.0
2024-06-03 13:25:00,110.69,110.79,110.67,110.76,10804.0,107.9789,108.0765,107.9594,108.0472,10804.0
2024-06-03 13:30:00,110.79,110.87,110.79,110.83,13532.0,108.0765,108.1545,108.0765,108.1155,13532.0
2024-06-03 13:35:00,110.83,110.92,110.79,110.89,8694.0,108.1155,108.2033,108.0765,108.174,8694.0
2024-06-03 13:40:00,110.88,110.95,110.87,110.93,28714.0,108.1643,108.2325,108.1545,108.213,28714.0
2024-06-03 13:45:00,110.92,110.95,110.88,110.91,11128.0,108.2033,108.2325,108.1643,108.1935,11128.0
2024-06-03 13:50:00,110.91,110.91,110.83,110.87,8313.0,108.1935,108.1935,108.1155,108.1545,8313.0
2024-06-03 13:55:00,110.86,110.87,110.81,110.87,15176.0,108.1447,108.1545,108.096,108.1545,15176.0
2024-06-03 14:00:00,110.89,110.92,110.86,110.91,13180.0,108.174,108.2033,108.1447,108.1935,13180.0
2024-06-03 14:05:00,110.9,110.98,110.89,110.92,10145.0,108.1838,108.2618,108.174,108.2033,10145.0
2024-06-03 14:10:00,110.92,110.95,110.79,110.79,9001.0,108.2033,108.2325,108.0765,108.0765,9001.0
2024-06-03 14:15:00,110.79,110.89,110.79,110.89,9559.0,108.0765,108.174,108.0765,108.174,9559.0
2024-06-03 14:20:00,110.88,110.99,110.88,110.96,16367.0,108.1643,108.2716,108.1643,108.2423,16367.0
2024-06-03 14:25:00,110.96,111.0,110.88,110.91,15290.0,108.2423,108.2813,108.1643,108.1935,15290.0
2024-06-03 14:30:00,110.89,110.97,110.88,110.94,19824.0,108.174,108.2521,108.1643,108.2228,19824.0
2024-06-03 14:35:00,110.94,110.98,110.93,110.98,9601.0,108.2228,108.2618,108.213,108.2618,9601.0
2024-06-03 14:40:00,110.99,111.06,110.94,110.98,33787.0,108.2716,108.3398,108.2228,108.2618,33787.0
2024-06-03 14:45:00,110.98,111.0,110.95,111.0,527719.0,108.2618,108.2813,108.2325,108.2813,527719.0
2024-06-03 14:50:00,110.99,110.99,110.89,110.91,11591.0,108.2716,108.2716,108.174,108.1935,11591.0
2024-06-03 14:55:00,110.91,110.98,110.89,110.98,27606.0,108.1935,108.2618,108.174,108.2618,27606.0
2024-06-03 15:00:00,110.98,111.04,110.95,111.0,13944.0,108.2618,108.3203,108.2325,108.2813,13944.0
2024-06-03 15:05:00,111.01,111.01,110.95,110.98,26133.0,108.2911,108.2911,108.2325,108.2618,26133.0
2024-06-03 15:10:00,110.98,111.06,110.97,111.02,20296.0,108.2618,108.3398,108.2521,108.3008,20296.0
2024-06-03 15:15:00,111.01,111.05,111.0,111.04,20784.0,108.2911,108.3301,108.2813,108.3203,20784.0
2024-06-03 15:20:00,111.04,111.1,111.02,111.07,55899.0,108.3203,108.3789,108.3008,108.3496,55899.0
2024-06-03 15:25:00,111.08,111.09,111.05,111.06,39253.0,108.3594,108.3691,108.3301,108.3398,39253.0
2024-06-03 15:30:00,111.06,111.09,110.99,111.09,28175.0,108.3398,108.3691,108.2716,108.3691,28175.0
2024-06-03 15:35:00,111.08,111.08,110.97,110.98,46410.0,108.3594,108.3594,108.2521,108.2618,46410.0
2024-06-03 15:40:00,110.99,111.05,110.97,111.01,22083.0,108.2716,108.3301,108.2521,108.2911,22083.0
2024-06-03 15:45:00,111.01,111.09,111.0,111.09,33756.0,108.2911,108.3691,108.2813,108.3691,33756.0
2024-06-03 15:50:00,111.09,111.13,111.04,111.11,67060.0,108.3691,108.4081,108.3203,108.3886,67060.0
2024-06-03 15:55:00,111.12,111.28,111.11,111.28,130304.0,108.3984,108.5545,108.3886,108.5545,130304.0
2024-06-04 09:30:00,110.91,110.92,110.75,110.76,48413.0,108.1935,108.2033,108.0374,108.0472,48413.0
2024-06-04 09:35:00,110.76,110.87,110.73,110.84,42086.0,108.0472,108.1545,108.0179,108.1252,42086.0
2024-06-04 09:40:00,110.83,110.85,110.78,110.83,43130.0,108.1155,108.135,108.0667,108.1155,43130.0
2024-06-04 09:45:00,110.82,110.92,110.82,110.87,5953.0,108.1057,108.2033,108.1057,108.1545,5953.0
2024-06-04 09:50:00,110.87,110.9,110.82,110.83,11441.0,108.1545,108.1838,108.1057,108.1155,11441.0
2024-06-04 09:55:00,110.88,110.88,110.75,110.81,17364.0,108.1643,108.1643,108.0374,108.096,17364.0
2024-06-04 10:00:00,110.9,111.1,110.9,110.96,226946.0,108.1838,108.3789,108.1838,108.2423,226946.0
2024-06-04 10:05:00,110.9,110.9,110.79,110.82,93349.0,108.1838,108.1838,108.0765,108.1057,93349.0
2024-06-04 10:10:00,110.81,110.86,110.73,110.78,6009.0,108.096,108.1447,108.0179,108.0667,6009.0
2024-06-04 10:15:00,110.78,110.91,110.77,110.9,6619.0,108.0667,108.1935,108.057,108.1838,6619.0
2024-06-04 10:20:00,110.88,110.96,110.75,110.77,8190.0,108.1643,108.2423,108.0374,108.057,8190.0
2024-06-04 10:25:00,110.86,110.92,110.83,110.92,17228.0,108.1447,108.2033,108.1155,108.2033,17228.0
2024-06-04 10:30:00,110.92,111.01,110.86,110.87,16276.0,108.2033,108.2911,108.1447,108.1545,16276.0
2024-06-04 10:35:00,110.86,110.86,110.78,110.84,12156.0,108.1447,108.1447,108.0667,108.1252,12156.0
2024-06-04 10:40:00,110.9,110.95,110.9,110.92,7372.0,108.1838,108.2325,108.1838,108.2033,7372.0
2024-06-04 10:45:00,110.92,110.93,110.8,110.84,4834.0,108.2033,108.213,108.0862,108.1252,4834.0
2024-06-04 10:50:00,110.82,110.88,110.8,110.85,13203.0,108.1057,108.1643,108.0862,108.135,13203.0
2024-06-04 10:55:00,110.83,110.83,110.7,110.71,7092.0,108.1155,108.1155,107.9887,107.9984,7092.0
2024-06-04 11:00:00,110.71,110.75,110.68,110.73,1512.0,107.9984,108.0374,107.9692,108.0179,1512.0
2024-06-04 11:05:00,110.76,110.76,110.64,110.7,3513.0,108.0472,108.0472,107.9301,107.9887,3513.0
2024-06-04 11:10:00,110.76,110.76,110.66,110.66,73833.0,108.0472,108.0472,107.9496,107.9496,73833.0
2024-06-04 11:15:00,110.67,110.78,110.66,110.78,8091.0,107.9594,108.0667,107.9496,108.0667,8091.0
2024-06-04 11:20:00,110.78,110.84,110.77,110.77,5053.0,108.0667,108.1252,108.057,108.057,5053.0
2024-06-04 11:25:00,110.79,110.79,110.71,110.73,3648.0,108.0765,108.0765,107.9984,108.0179,3648.0
2024-06-04 11:30:00,110.69,110.69,110.59,110.61,11577.0,107.9789,107.9789,107.8814,107.9009,11577.0
2024-06-04 11:35:00,110.62,110.65,110.56,110.63,5430.0,107.9106,107.9399,107.8521,107.9204,5430.0
2024-06-04 11:40:00,110.64,110.66,110.61,110.64,16814.0,107.9301,107.9496,107.9009,107.9301,16814.0
2024-06-04 11:45:00,110.66,110.67,110.59,110.6,147647.0,107.9496,107.9594,107.8814,107.8911,147647.0
2024-06-04 11:50:00,110.61,110.66,110.61,110.65,7840.0,107.9009,107.9496,107.9009,107.9399,7840.0
2024-06-04 11:55:00,110.65,110.65,110.56,110.56,2822.0,107.9399,107.9399,107.8521,107.8521,2822.0
2024-06-04 12:00:00,110.57,110.6,110.51,110.59,3325.0,107.8619,107.8911,107.8033,107.8814,3325.0
2024-06-04 12:05:00,110.58,110.58,110.49,110.53,3255.0,107.8716,107.8716,107.7838,107.8228,3255.0
2024-06-04 12:10:00,110.53,110.56,110.52,110.55,2324.0,107.8228,107.8521,107.8131,107.8423,2324.0
2024-06-04 12:15:00,110.55,110.57,110.54,110.56,5779.0,107.8423,107.8619,107.8326,107.8521,5779.0
2024-06-04 12:20:00,110.56,110.59,110.54,110.59,3329.0,107.8521,107.8814,107.8326,107.8814,3329.0
2024-06-04 12:25:00,110.59,110.67,110.59,110.66,7707.0,107.8814,107.9594,107.8814,107.9496,7707.0
2024-06-04 12:30:00,110.7,110.7,110.65,110.68,3382.0,107.9887,107.9887,107.9399,107.9692,3382.0
2024-06-04 12:35:00,110.68,110.69,110.61,110.68,3602.0,107.9692,107.9789,107.9009,107.9692,3602.0
2024-06-04 12:40:00,110.68,110.81,110.68,110.78,4808.0,107.9692,108.096,107.9692,108.0667,4808.0
2024-06-04 12:45:00,110.8,110.87,110.79,110.84,50333.0,108.0862,108.1545,108.0765,108.1252,50333.0
2024-06-04 12:50:00,110.83,110.83,110.68,110.76,30776.0,108.1155,108.1155,107.9692,108.0472,30776.0
2024-06-04 12:55:00,110.78,110.82,110.77,110.79,10173.0,108.0667,108.1057,108.057,108.0765,10173.0
2024-06-04 13:00:00,110.8,110.8,110.72,110.73,3059.0,108.0862,108.0862,108.0082,108.0179,3059.0
2024-06-04 13:05:00,110.77,110.78,110.64,110.69,11520.0,108.057,108.0667,107.9301,107.9789,11520.0
2024-06-04 13:10:00,110.7,110.8,110.69,110.79,3550.0,107.9887,108.0862,107.9789,108.0765,3550.0
2024-06-04 13:15:00,110.78,110.84,110.76,110.83,17775.0,108.0667,108.1252,108.0472,108.1155,17775.0
2024-06-04 13:20:00,110.83,110.87,110.81,110.82,19145.0,108.1155,108.1545,108.096,108.1057,19145.0
2024-06-04 13:25:00,110.8,110.9,110.74,110.9,11595.0,108.0862,108.1838,108.0277,108.1838,11595.0
2024-06-04 13:30:00,110.91,110.93,110.81,110.82,9150.0,108.1935,108.213,108.096,108.1057,9150.0
2024-06-04 13:35:00,110.81,110.85,110.8,110.84,8834.0,108.096,108.135,108.0862,108.1252,8834.0
2024-06-04 13:40:00,110.84,110.9,110.83,110.84,10341.0,108.1252,108.1838,108.1155,108.1252,10341.0
2024-06-04 13:45:00,110.84,110.9,110.84,110.88,3297.0,108.1252,108.1838,108.1252,108.1643,3297.0
2024-06-04 13:50:00,110.89,110.93,110.87,110.91,4284.0,108.174,108.213,108.1545,108.1935,4284.0
2024-06-04 13:55:00,110.91,110.94,110.84,110.91,8160.0,108.1935,108.2228,108.1252,108.1935,8160.0
2024-06-04 14:00:00,110.89,110.93,110.86,110.93,7767.0,108.174,108.213,108.1447,108.213,7767.0
2024-06-04 14:05:00,110.93,110.94,110.9,110.94,5478.0,108.213,108.2228,108.1838,108.2228,5478.0
2024-06-04 14:10:00,110.91,111.0,110.91,110.99,7560.0,108.1935,108.2813,108.1935,108.2716,7560.0
2024-06-04 14:15:00,110.99,111.12,110.99,111.08,114576.0,108.2716,108.3984,108.2716,108.3594,114576.0
2024-06-04 14:20:00,111.08,111.24,111.08,111.22,19387.0,108.3594,108.5154,108.3594,108.4959,19387.0
2024-06-04 14:25:00,111.24,111.24,111.13,111.23,6135.0,108.5154,108.5154,108.4081,108.5057,6135.0
2024-06-04 14:30:00,111.25,111.25,111.15,111.15,9021.0,108.5252,108.5252,108.4276,108.4276,9021.0
2024-06-04 14:35:00,111.18,111.2,111.15,111.18,4866.0,108.4569,108.4764,108.4276,108.4569,4866.0
2024-06-04 14:40:00,111.18,111.24,111.16,111.24,13402.0,108.4569,108.5154,108.4374,108.5154,13402.0
2024-06-04 14:45:00,111.26,111.27,111.22,111.25,5049.0,108.535,108.5447,108.4959,108.5252,5049.0
2024-06-04 14:50:00,111.26,111.28,111.21,111.22,6061.0,108.535,108.5545,108.4862,108.4959,6061.0
2024-06-04 14:55:00,111.21,111.23,111.12,111.14,7701.0,108.4862,108.5057,108.3984,108.4179,7701.0
2024-06-04 15:00:00,111.14,111.14,110.86,110.91,12300.0,108.4179,108.4179,108.1447,108.1935,12300.0
2024-06-04 15:05:00,110.89,110.94,110.84,110.93,16603.0,108.174,108.2228,108.1252,108.213,16603.0
2024-06-04 15:10:00,110.93,111.02,110.93,110.96,4523.0,108.213,108.3008,108.213,108.2423,4523.0
2024-06-04 15:15:00,110.95,111.03,110.94,110.98,10523.0,108.2325,108.3106,108.2228,108.2618,10523.0
2024-06-04 15:20:00,110.98,111.04,110.96,111.03,11354.0,108.2618,108.3203,108.2423,108.3106,11354.0
2024-06-04 15:25:00,111.02,111.05,110.98,111.02,7094.0,108.3008,108.3301,108.2618,108.3008,7094.0
2024-06-04 15:30:00,111.02,111.04,110.95,111.01,9791.0,108.3008,108.3203,108.2325,108.2911,9791.0
2024-06-04 15:35:00,111.0,111.01,110.9,110.97,14290.0,108.2813,108.2911,108.1838,108.2521,14290.0
2024-06-04 15:40:00,110.97,111.13,110.97,111.13,11044.0,108.2521,108.4081,108.2521,108.4081,11044.0
2024-06-04 15:45:00,111.12,111.14,111.0,111.08,21216.0,108.3984,108.4179,108.2813,108.3594,21216.0
2024-06-04 15:50:00,111.1,111.19,111.09,111.15,30932.0,108.3789,108.4667,108.3691,108.4276,30932.0
2024-06-04 15:55:00,111.16,111.17,111.11,111.15,26971.0,108.4374,108.4472,108.3886,108.4276,26971.0
2024-06-05 09:30:00,111.82,111.84,111.63,111.7,18626.0,109.0812,109.1007,108.8959,108.9642,18626.0
2024-06-05 09:35:00,111.7,111.7,111.59,111.61,50552.0,108.9642,108.9642,108.8569,108.8764,50552.0
2024-06-05 09:40:00,111.61,111.64,111.6,111.64,3545.0,108.8764,108.9056,108.8666,108.9056,3545.0
2024-06-05 09:45:00,111.68,111.68,111.58,111.58,4221.0,108.9447,108.9447,108.8471,108.8471,4221.0
2024-06-05 09:50:00,111.57,111.61,111.5,111.6,11410.0,108.8374,108.8764,108.7691,108.8666,11410.0
2024-06-05 09:55:00,111.59,111.61,111.56,111.61,2839.0,108.8569,108.8764,108.8276,108.8764,2839.0
2024-06-05 10:00:00,111.63,111.63,111.37,111.47,18332.0,108.8959,108.8959,108.6423,108.7398,18332.0
2024-06-05 10:05:00,111.44,111.46,111.34,111.34,15724.0,108.7105,108.7301,108.613,108.613,15724.0
2024-06-05 10:10:00,111.34,111.41,111.34,111.39,3498.0,108.613,108.6813,108.613,108.6618,3498.0
2024-06-05 10:15:00,111.38,111.46,111.38,111.4,4877.0,108.652,108.7301,108.652,108.6715,4877.0
2024-06-05 10:20:00,111.44,111.61,111.44,111.58,29565.0,108.7105,108.8764,108.7105,108.8471,29565.0
2024-06-05 10:25:00,111.59,111.65,111.57,111.59,12435.0,108.8569,108.9154,108.8374,108.8569,12435.0
2024-06-05 10:30:00,111.61,111.73,111.59,111.72,6302.0,108.8764,108.9934,108.8569,108.9837,6302.0
2024-06-05 10:35:00,111.72,111.77,111.69,111.73,7828.0,108.9837,109.0325,108.9544,108.9934,7828.0
2024-06-05 10:40:00,111.76,111.78,111.68,111.69,1980.0,109.0227,109.0422,108.9447,108.9544,1980.0
2024-06-05 10:45:00,111.68,111.71,111.67,111.69,9126.0,108.9447,108.9739,108.9349,108.9544,9126.0
2024-06-05 10:50:00,111.68,111.69,111.66,111.68,8413.0,108.9447,108.9544,108.9252,108.9447,8413.0
2024-06-05 10:55:00,111.67,111.7,111.66,111.69,14055.0,108.9349,108.9642,108.9252,108.9544,14055.0
2024-06-05 11:00:00,111.71,111.8,111.71,111.8,21042.0,108.9739,109.0617,108.9739,109.0617,21042.0
2024-06-05 11:05:00,111.8,111.81,111.75,111.75,9266.0,109.0617,109.0715,109.0129,109.0129,9266.0
2024-06-05 11:10:00,111.75,111.86,111.75,111.86,151770.0,109.0129,109.1203,109.0129,109.1203,151770.0
2024-06-05 11:15:00,111.87,111.93,111.86,111.9,1953.0,109.13,109.1885,109.1203,109.1593,1953.0
2024-06-05 11:20:00,111.87,111.92,111.85,111.91,21594.0,109.13,109.1788,109.1105,109.169,21594.0
2024-06-05 11:25:00,111.88,111.89,111.84,111.89,12243.0,109.1398,109.1495,109.1007,109.1495,12243.0
2024-06-05 11:30:00,111.9,111.91,111.88,111.91,3283.0,109.1593,109.169,109.1398,109.169,3283.0
2024-06-05 11:35:00,111.91,111.96,111.91,111.93,4032.0,109.169,109.2178,109.169,109.1885,4032.0
2024-06-05 11:40:00,111.93,111.99,111.93,111.99,1407.0,109.1885,109.2471,109.1885,109.2471,1407.0
2024-06-05 11:45:00,111.98,111.98,111.94,111.94,2606.0,109.2373,109.2373,109.1983,109.1983,2606.0
2024-06-05 11:50:00,111.91,111.95,111.91,111.92,6147.0,109.169,109.2081,109.169,109.1788,6147.0
2024-06-05 11:55:00,111.9,111.95,111.9,111.92,5829.0,109.1593,109.2081,109.1593,109.1788,5829.0
2024-06-05 12:00:00,111.91,111.93,111.91,111.93,1698.0,109.169,109.1885,109.169,109.1885,1698.0
2024-06-05 12:05:00,111.91,111.92,111.89,111.91,2609.0,109.169,109.1788,109.1495,109.169,2609.0
2024-06-05 12:10:00,111.89,111.92,111.87,111.88,7628.0,109.1495,109.1788,109.13,109.1398,7628.0
2024-06-05 12:15:00,111.87,111.9,111.86,111.9,8848.0,109.13,109.1593,109.1203,109.1593,8848.0
2024-06-05 12:20:00,111.89,111.94,111.88,111.92,8206.0,109.1495,109.1983,109.1398,109.1788,8206.0
2024-06-05 12:25:00,111.93,111.95,111.91,111.93,1177.0,109.1885,109.2081,109.169,109.1885,1177.0
2024-06-05 12:30:00,111.93,111.98,111.93,111.98,1541.0,109.1885,109.2373,109.1885,109.2373,1541.0
2024-06-05 12:35:00,111.97,112.04,111.97,112.01,1750.0,109.2276,109.2958,109.2276,109.2666,1750.0
2024-06-05 12:40:00,112.02,112.03,112.01,112.01,889.0,109.2763,109.2861,109.2666,109.2666,889.0
2024-06-05 12:45:00,112.03,112.03,112.0,112.02,17624.0,109.2861,109.2861,109.2568,109.2763,17624.0
2024-06-05 12:50:00,112.03,112.05,112.02,112.02,897.0,109.2861,109.3056,109.2763,109.2763,897.0
2024-06-05 12:55:00,112.02,112.02,112.01,112.01,700.0,109.2763,109.2763,109.2666,109.2666,700.0
2024-06-05 13:00:00,112.0,112.05,111.99,112.05,1632.0,109.2568,109.3056,109.2471,109.3056,1632.0
2024-06-05 13:05:00,112.05,112.07,112.03,112.04,1197.0,109.3056,109.3251,109.2861,109.2958,1197.0
2024-06-05 13:10:00,112.05,112.05,112.03,112.04,2113.0,109.3056,109.3056,109.2861,109.2958,2113.0
2024-06-05 13:15:00,112.05,112.06,111.99,112.0,11575.0,109.3056,109.3154,109.2471,109.2568,11575.0
2024-06-05 13:20:00,112.0,112.0,111.92,111.95,3787.0,109.2568,109.2568,109.1788,109.2081,3787.0
2024-06-05 13:25:00,111.94,111.98,111.92,111.98,3021.0,109.1983,109.2373,109.1788,109.2373,3021.0
2024-06-05 13:30:00,112.01,112.03,112.01,112.02,1120.0,109.2666,109.2861,109.2666,109.2763,1120.0
2024-06-05 13:35:00,112.04,112.06,112.03,112.06,30376.0,109.2958,109.3154,109.2861,109.3154,30376.0
2024-06-05 13:40:00,112.06,112.08,112.0,112.05,4519.0,109.3154,109.3349,109.2568,109.3056,4519.0
2024-06-05 13:45:00,112.06,112.07,112.02,112.07,5656.0,109.3154,109.3251,109.2763,109.3251,5656.0
2024-06-05 13:50:00,112.06,112.09,112.06,112.09,3400.0,109.3154,109.3446,109.3154,109.3446,3400.0
2024-06-05 13:55:00,112.09,112.13,112.08,112.12,42789.0,109.3446,109.3836,109.3349,109.3739,42789.0
2024-06-05 14:00:00,112.1,112.15,112.09,112.14,3420.0,109.3544,109.4032,109.3446,109.3934,3420.0
2024-06-05 14:05:00,112.14,112.14,112.08,112.13,35292.0,109.3934,109.3934,109.3349,109.3836,35292.0
2024-06-05 14:10:00,112.15,112.15,112.1,112.1,1100.0,109.4032,109.4032,109.3544,109.3544,1100.0
2024-06-05 14:15:00,112.11,112.11,112.09,112.11,4353.0,109.3641,109.3641,109.3446,109.3641,4353.0
2024-06-05 14:20:00,112.12,112.12,112.09,112.12,9651.0,109.3739,109.3739,109.3446,109.3739,9651.0
2024-06-05 14:25:00,112.12,112.17,112.11,112.17,6305.0,109.3739,109.4227,109.3641,109.4227,6305.0
2024-06-05 14:30:00,112.16,112.25,112.15,112.23,4051.0,109.4129,109.5007,109.4032,109.4812,4051.0
2024-06-05 14:35:00,112.23,112.24,112.21,112.22,39370.0,109.4812,109.4909,109.4617,109.4714,39370.0
2024-06-05 14:40:00,112.23,112.26,112.22,112.25,80028.0,109.4812,109.5105,109.4714,109.5007,80028.0
2024-06-05 14:45:00,112.25,112.25,112.22,112.22,15273.0,109.5007,109.5007,109.4714,109.4714,15273.0
2024-06-05 14:50:00,112.23,112.27,112.22,112.27,6993.0,109.4812,109.5202,109.4714,109.5202,6993.0
2024-06-05 14:55:00,112.27,112.27,112.25,112.26,6593.0,109.5202,109.5202,109.5007,109.5105,6593.0
2024-06-05 15:00:00,112.25,112.29,112.22,112.26,48123.0,109.5007,109.5397,109.4714,109.5105,48123.0
2024-06-05 15:05:00,112.27,112.29,112.25,112.26,4404.0,109.5202,109.5397,109.5007,109.5105,4404.0
2024-06-05 15:10:00,112.27,112.29,112.26,112.28,3218.0,109.5202,109.5397,109.5105,109.53,3218.0
2024-06-05 15:15:00,112.28,112.29,112.26,112.28,3117.0,109.53,109.5397,109.5105,109.53,3117.0
2024-06-05 15:20:00,112.28,112.3,112.27,112.28,6203.0,109.53,109.5495,109.5202,109.53,6203.0
2024-06-05 15:25:00,112.27,112.27,112.22,112.23,2234.0,109.5202,109.5202,109.4714,109.4812,2234.0
2024-06-05 15:30:00,112.2,112.25,112.2,112.24,10208.0,109.4519,109.5007,109.4519,109.4909,10208.0
2024-06-05 15:35:00,112.25,112.31,112.24,112.3,100523.0,109.5007,109.5592,109.4909,109.5495,100523.0
2024-06-05 15:40:00,112.3,112.3,112.25,112.26,9160.0,109.5495,109.5495,109.5007,109.5105,9160.0
2024-06-05 15:45:00,112.25,112.25,112.19,112.22,19782.0,109.5007,109.5007,109.4422,109.4714,19782.0
2024-06-05 15:50:00,112.22,112.37,112.18,112.36,42423.0,109.4714,109.6178,109.4324,109.608,42423.0
2024-06-05 15:55:00,112.36,112.43,112.35,112.43,46170.0,109.608,109.6763,109.5983,109.6763,46170.0
2024-06-06 09:30:00,112.76,112.76,112.47,112.48,42792.0,109.9982,109.9982,109.7153,109.7251,42792.0
2024-06-06 09:35:00,112.48,112.55,112.46,112.55,11985.0,109.7251,109.7934,109.7056,109.7934,11985.0
2024-06-06 09:40:00,112.54,112.57,112.54,112.56,1908.0,109.7836,109.8129,109.7836,109.8031,1908.0
2024-06-06 09:45:00,112.58,112.58,112.53,112.53,1692.0,109.8226,109.8226,109.7738,109.7738,1692.0
2024-06-06 09:50:00,112.54,112.56,112.48,112.5,105622.0,109.7836,109.8031,109.7251,109.7446,105622.0
2024-06-06 09:55:00,112.5,112.51,112.4,112.4,4067.0,109.7446,109.7543,109.647,109.647,4067.0
2024-06-06 10:00:00,112.41,112.49,112.41,112.49,64330.0,109.6568,109.7348,109.6568,109.7348,64330.0
2024-06-06 10:05:00,112.44,112.53,112.44,112.51,81482.0,109.686,109.7738,109.686,109.7543,81482.0
2024-06-06 10:10:00,112.5,112.53,112.46,112.48,11018.0,109.7446,109.7738,109.7056,109.7251,11018.0
2024-06-06 10:15:00,112.47,112.48,112.43,112.46,35943.0,109.7153,109.7251,109.6763,109.7056,35943.0
2024-06-06 10:20:00,112.46,112.54,112.43,112.52,11520.0,109.7056,109.7836,109.6763,109.7641,11520.0
2024-06-06 10:25:00,112.53,112.53,112.43,112.47,6297.0,109.7738,109.7738,109.6763,109.7153,6297.0
2024-06-06 10:30:00,112.48,112.49,112.46,112.48,2850.0,109.7251,109.7348,109.7056,109.7251,2850.0
2024-06-06 10:35:00,112.46,112.51,112.45,112.48,3097.0,109.7056,109.7543,109.6958,109.7251,3097.0
2024-06-06 10:40:00,112.46,112.47,112.44,112.47,10726.0,109.7056,109.7153,109.686,109.7153,10726.0
2024-06-06 10:45:00,112.47,112.47,112.45,112.47,4362.0,109.7153,109.7153,109.6958,109.7153,4362.0
2024-06-06 10:50:00,112.47,112.47,112.39,112.45,2600.0,109.7153,109.7153,109.6373,109.6958,2600.0
2024-06-06 10:55:00,112.45,112.47,112.4,112.4,3150.0,109.6958,109.7153,109.647,109.647,3150.0
2024-06-06 11:00:00,112.4,112.45,112.37,112.44,4649.0,109.647,109.6958,109.6178,109.686,4649.0
2024-06-06 11:05:00,112.43,112.48,112.42,112.48,930.0,109.6763,109.7251,109.6665,109.7251,930.0
2024-06-06 11:10:00,112.48,112.49,112.48,112.48,607.0,109.7251,109.7348,109.7251,109.7251,607.0
2024-06-06 11:15:00,112.48,112.51,112.48,112.49,2318.0,109.7251,109.7543,109.7251,109.7348,2318.0
2024-06-06 11:20:00,112.49,112.49,112.45,112.46,3648.0,109.7348,109.7348,109.6958,109.7056,3648.0
2024-06-06 11:25:00,112.45,112.5,112.44,112.5,5398.0,109.6958,109.7446,109.686,109.7446,5398.0
2024-06-06 11:30:00,112.48,112.5,112.45,112.45,4660.0,109.7251,109.7446,109.6958,109.6958,4660.0
2024-06-06 11:35:00,112.45,112.5,112.45,112.46,28700.0,109.6958,109.7446,109.6958,109.7056,28700.0
2024-06-06 11:40:00,112.47,112.48,112.44,112.45,18697.0,109.7153,109.7251,109.686,109.6958,18697.0
2024-06-06 11:45:00,112.47,112.48,112.44,112.46,20201.0,109.7153,109.7251,109.686,109.7056,20201.0
2024-06-06 11:50:00,112.48,112.5,112.47,112.49,2069.0,109.7251,109.7446,109.7153,109.7348,2069.0
2024-06-06 11:55:00,112.49,112.49,112.45,112.47,300.0,109.7348,109.7348,109.6958,109.7153,300.0
2024-06-06 12:00:00,112.46,112.47,112.43,112.45,1653.0,109.7056,109.7153,109.6763,109.6958,1653.0
2024-06-06 12:05:00,112.47,112.47,112.44,112.45,1378.0,109.7153,109.7153,109.686,109.6958,1378.0
2024-06-06 12:10:00,112.45,112.45,112.42,112.43,537.0,109.6958,109.6958,109.6665,109.6763,537.0
2024-06-06 12:15:00,112.42,112.42,112.33,112.4,7044.0,109.6665,109.6665,109.5787,109.647,7044.0
2024-06-06 12:20:00,112.39,112.4,112.34,112.39,6561.0,109.6373,109.647,109.5885,109.6373,6561.0
2024-06-06 12:25:00,112.38,112.38,112.35,112.36,2828.0,109.6275,109.6275,109.5983,109.608,2828.0
2024-06-06 12:30:00,112.38,112.38,112.32,112.32,4101.0,109.6275,109.6275,109.569,109.569,4101.0
2024-06-06 12:35:00,112.31,112.32,112.28,112.31,1300.0,109.5592,109.569,109.53,109.5592,1300.0
2024-06-06 12:40:00,112.31,112.31,112.27,112.28,1306.0,109.5592,109.5592,109.5202,109.53,1306.0
2024-06-06 12:45:00,112.34,112.34,112.31,112.32,1400.0,109.5885,109.5885,109.5592,109.569,1400.0
2024-06-06 12:50:00,112.32,112.32,112.3,112.3,6200.0,109.569,109.569,109.5495,109.5495,6200.0
2024-06-06 12:55:00,112.3,112.31,112.29,112.3,600.0,109.5495,109.5592,109.5397,109.5495,600.0
2024-06-06 13:00:00,112.3,112.38,112.3,112.37,7700.0,109.5495,109.6275,109.5495,109.6178,7700.0
2024-06-06 13:05:00,112.38,112.38,112.32,112.33,6496.0,109.6275,109.6275,109.569,109.5787,6496.0
2024-06-06 13:10:00,112.35,112.39,112.33,112.38,12655.0,109.5983,109.6373,109.5787,109.6275,12655.0
2024-06-06 13:15:00,112.38,112.41,112.37,112.41,849.0,109.6275,109.6568,109.6178,109.6568,849.0
2024-06-06 13:20:00,112.41,112.45,112.4,112.45,846.0,109.6568,109.6958,109.647,109.6958,846.0
2024-06-06 13:25:00,112.47,112.49,112.47,112.48,1763.0,109.7153,109.7348,109.7153,109.7251,1763.0
2024-06-06 13:30:00,112.48,112.49,112.47,112.48,1703.0,109.7251,109.7348,109.7153,109.7251,1703.0
2024-06-06 13:35:00,112.49,112.54,112.48,112.53,12243.0,109.7348,109.7836,109.7251,109.7738,12243.0
2024-06-06 13:40:00,112.5,112.5,112.49,112.49,1100.0,109.7446,109.7446,109.7348,109.7348,1100.0
2024-06-06 13:45:00,112.5,112.51,112.46,112.48,2556.0,109.7446,109.7543,109.7056,109.7251,2556.0
2024-06-06 13:50:00,112.5,112.54,112.46,112.54,9827.0,109.7446,109.7836,109.7056,109.7836,9827.0
2024-06-06 13:55:00,112.53,112.53,112.49,112.49,968.0,109.7738,109.7738,109.7348,109.7348,968.0
2024-06-06 14:00:00,112.48,112.49,112.46,112.46,1530.0,109.7251,109.7348,109.7056,109.7056,1530.0
2024-06-06 14:05:00,112.36,112.36,112.23,112.24,11927.0,109.608,109.608,109.4812,109.4909,11927.0
2024-06-06 14:10:00,112.23,112.3,112.19,112.29,11174.0,109.4812,109.5495,109.4422,109.5397,11174.0
2024-06-06 14:15:00,112.27,112.36,112.26,112.36,1298.0,109.5202,109.608,109.5105,109.608,1298.0
2024-06-06 14:20:00,112.35,112.38,112.35,112.38,4631.0,109.5983,109.6275,109.5983,109.6275,4631.0
2024-06-06 14:25:00,112.36,112.36,112.34,112.34,700.0,109.608,109.608,109.5885,109.5885,700.0
2024-06-06 14:30:00,112.37,112.39,112.33,112.38,3549.0,109.6178,109.6373,109.5787,109.6275,3549.0
2024-06-06 14:35:00,112.4,112.42,112.36,112.36,10370.0,109.647,109.6665,109.608,109.608,10370.0
2024-06-06 14:40:00,112.42,112.46,112.41,112.46,12992.0,109.6665,109.7056,109.6568,109.7056,12992.0
2024-06-06 14:45:00,112.44,112.48,112.44,112.48,1100.0,109.686,109.7251,109.686,109.7251,1100.0
2024-06-06 14:50:00,112.5,112.55,112.49,112.54,3907.0,109.7446,109.7934,109.7348,109.7836,3907.0
2024-06-06 14:55:00,112.53,112.54,112.53,112.53,500.0,109.7738,109.7836,109.7738,109.7738,500.0
2024-06-06 15:00:00,112.52,112.53,112.51,112.51,1480.0,109.7641,109.7738,109.7543,109.7543,1480.0
2024-06-06 15:05:00,112.52,112.56,112.52,112.56,6896.0,109.7641,109.8031,109.7641,109.8031,6896.0
2024-06-06 15:10:00,112.56,112.56,112.49,112.49,6833.0,109.8031,109.8031,109.7348,109.7348,6833.0
2024-06-06 15:15:00,112.49,112.51,112.49,112.51,1049.0,109.7348,109.7543,109.7348,109.7543,1049.0
2024-06-06 15:20:00,112.5,112.51,112.46,112.47,2244.0,109.7446,109.7543,109.7056,109.7153,2244.0
2024-06-06 15:25:00,112.47,112.53,112.46,112.53,47644.0,109.7153,109.7738,109.7056,109.7738,47644.0
2024-06-06 15:30:00,112.51,112.53,112.49,112.5,383094.0,109.7543,109.7738,109.7348,109.7446,383094.0
2024-06-06 15:35:00,112.5,112.51,112.46,112.49,62689.0,109.7446,109.7543,109.7056,109.7348,62689.0
2024-06-06 15:40:00,112.48,112.49,112.44,112.46,6790.0,109.7251,109.7348,109.686,109.7056,6790.0
2024-06-06 15:45:00,112.46,112.55,112.44,112.53,9060.0,109.7056,109.7934,109.686,109.7738,9060.0
2024-06-06 15:50:00,112.53,112.55,112.49,112.53,27991.0,109.7738,109.7934,109.7348,109.7738,27991.0
2024-06-06 15:55:00,112.53,112.56,112.49,112.56,34542.0,109.7738,109.8031,109.7348,109.8031,34542.0
2024-06-07 09:30:00,112.41,112.41,111.96,111.96,13375.0,109.6568,109.6568,109.2178,109.2178,13375.0
2024-06-07 09:35:00,111.91,111.98,111.9,111.97,13007.0,109.169,109.2373,109.1593,109.2276,13007.0
2024-06-07 09:40:00,111.95,112.15,111.94,112.13,25334.0,109.2081,109.4032,109.1983,109.3836,25334.0
2024-06-07 09:45:00,112.14,112.17,112.1,112.16,3800.0,109.3934,109.4227,109.3544,109.4129,3800.0
2024-06-07 09:50:00,112.17,112.25,112.16,112.18,21968.0,109.4227,109.5007,109.4129,109.4324,21968.0
2024-06-07 09:55:00,112.18,112.18,112.1,112.17,3600.0,109.4324,109.4324,109.3544,109.4227,3600.0
2024-06-07 10:00:00,112.2,112.22,112.19,112.22,4171.0,109.4519,109.4714,109.4422,109.4714,4171.0
2024-06-07 10:05:00,112.23,112.24,112.18,112.23,35149.0,109.4812,109.4909,109.4324,109.4812,35149.0
2024-06-07 10:10:00,112.22,112.22,112.17,112.21,2323.0,109.4714,109.4714,109.4227,109.4617,2323.0
2024-06-07 10:15:00,112.2,112.29,112.16,112.29,2252.0,109.4519,109.5397,109.4129,109.5397,2252.0
2024-06-07 10:20:00,112.29,112.3,112.26,112.3,5343.0,109.5397,109.5495,109.5105,109.5495,5343.0
2024-06-07 10:25:00,112.27,112.3,112.25,112.3,1853.0,109.5202,109.5495,109.5007,109.5495,1853.0
2024-06-07 10:30:00,112.27,112.27,112.23,112.24,1194.0,109.5202,109.5202,109.4812,109.4909,1194.0
2024-06-07 10:35:00,112.28,112.44,112.28,112.42,14797.0,109.53,109.686,109.53,109.6665,14797.0
2024-06-07 10:40:00,112.44,112.5,112.44,112.5,3488.0,109.686,109.7446,109.686,109.7446,3488.0
2024-06-07 10:45:00,112.49,112.55,112.49,112.5,6600.0,109.7348,109.7934,109.7348,109.7446,6600.0
2024-06-07 10:50:00,112.47,112.47,112.39,112.42,2158.0,109.7153,109.7153,109.6373,109.6665,2158.0
2024-06-07 10:55:00,112.42,112.42,112.31,112.33,3523.0,109.6665,109.6665,109.5592,109.5787,3523.0
2024-06-07 11:00:00,112.33,112.33,112.21,112.25,5472.0,109.5787,109.5787,109.4617,109.5007,5472.0
2024-06-07 11:05:00,112.25,112.25,112.13,112.16,4195.0,109.5007,109.5007,109.3836,109.4129,4195.0
2024-06-07 11:10:00,112.14,112.21,112.12,112.21,4599.0,109.3934,109.4617,109.3739,109.4617,4599.0
2024-06-07 11:15:00,112.2,112.21,112.16,112.16,4010.0,109.4519,109.4617,109.4129,109.4129,4010.0
2024-06-07 11:20:00,112.14,112.24,112.13,112.24,4280.0,109.3934,109.4909,109.3836,109.4909,4280.0
2024-06-07 11:25:00,112.26,112.26,112.19,112.24,6630.0,109.5105,109.5105,109.4422,109.4909,6630.0
2024-06-07 11:30:00,112.29,112.32,112.26,112.27,3612.0,109.5397,109.569,109.5105,109.5202,3612.0
2024-06-07 11:35:00,112.27,112.28,112.18,112.2,1942.0,109.5202,109.53,109.4324,109.4519,1942.0
2024-06-07 11:40:00,112.24,112.25,112.18,112.19,1640.0,109.4909,109.5007,109.4324,109.4422,1640.0
2024-06-07 11:45:00,112.21,112.27,112.2,112.25,367238.0,109.4617,109.5202,109.4519,109.5007,367238.0
2024-06-07 11:50:00,112.25,112.27,112.23,112.25,3189.0,109.5007,109.5202,109.4812,109.5007,3189.0
2024-06-07 11:55:00,112.26,112.3,112.24,112.27,2500.0,109.5105,109.5495,109.4909,109.5202,2500.0
2024-06-07 12:00:00,112.27,112.27,112.22,112.26,2635.0,109.5202,109.5202,109.4714,109.5105,2635.0
2024-06-07 12:05:00,112.27,112.31,112.23,112.31,6938.0,109.5202,109.5592,109.4812,109.5592,6938.0
2024-06-07 12:10:00,112.31,112.34,112.29,112.29,24449.0,109.5592,109.5885,109.5397,109.5397,24449.0
2024-06-07 12:15:00,112.3,112.35,112.29,112.34,8736.0,109.5495,109.5983,109.5397,109.5885,8736.0
2024-06-07 12:20:00,112.34,112.36,112.31,112.36,11739.0,109.5885,109.608,109.5592,109.608,11739.0
2024-06-07 12:25:00,112.38,112.41,112.36,112.4,117233.0,109.6275,109.6568,109.608,109.647,117233.0
2024-06-07 12:30:00,112.41,112.45,112.33,112.34,26749.0,109.6568,109.6958,109.5787,109.5885,26749.0
2024-06-07 12:35:00,112.34,112.35,112.29,112.3,5474.0,109.5885,109.5983,109.5397,109.5495,5474.0
2024-06-07 12:40:00,112.31,112.32,112.27,112.32,4655.0,109.5592,109.569,109.5202,109.569,4655.0
2024-06-07 12:45:00,112.31,112.31,112.2,112.2,1200.0,109.5592,109.5592,109.4519,109.4519,1200.0
2024-06-07 12:50:00,112.27,112.33,112.26,112.33,17963.0,109.5202,109.5787,109.5105,109.5787,17963.0
2024-06-07 12:55:00,112.35,112.42,112.35,112.41,3332.0,109.5983,109.6665,109.5983,109.6568,3332.0
2024-06-07 13:00:00,112.42,112.42,112.32,112.33,12324.0,109.6665,109.6665,109.569,109.5787,12324.0
2024-06-07 13:05:00,112.33,112.37,112.33,112.34,6575.0,109.5787,109.6178,109.5787,109.5885,6575.0
2024-06-07 13:10:00,112.34,112.39,112.32,112.37,4877.0,109.5885,109.6373,109.569,109.6178,4877.0
2024-06-07 13:15:00,112.38,112.42,112.36,112.42,2735.0,109.6275,109.6665,109.608,109.6665,2735.0
2024-06-07 13:20:00,112.41,112.48,112.4,112.48,4798.0,109.6568,109.7251,109.647,109.7251,4798.0
2024-06-07 13:25:00,112.49,112.49,112.36,112.38,2640.0,109.7348,109.7348,109.608,109.6275,2640.0
2024-06-07 13:30:00,112.37,112.39,112.37,112.39,2400.0,109.6178,109.6373,109.6178,109.6373,2400.0
2024-06-07 13:35:00,112.4,112.41,112.35,112.37,1600.0,109.647,109.6568,109.5983,109.6178,1600.0
2024-06-07 13:40:00,112.38,112.38,112.32,112.35,1720.0,109.6275,109.6275,109.569,109.5983,1720.0
2024-06-07 13:45:00,112.36,112.38,112.32,112.36,2943.0,109.608,109.6275,109.569,109.608,2943.0
2024-06-07 13:50:00,112.38,112.41,112.37,112.37,1586.0,109.6275,109.6568,109.6178,109.6178,1586.0
2024-06-07 13:55:00,112.37,112.4,112.36,112.37,2711.0,109.6178,109.647,109.608,109.6178,2711.0
2024-06-07 14:00:00,112.33,112.33,112.11,112.13,21246.0,109.5787,109.5787,109.3641,109.3836,21246.0
2024-06-07 14:05:00,112.13,112.13,112.01,112.05,10160.0,109.3836,109.3836,109.2666,109.3056,10160.0
2024-06-07 14:10:00,112.04,112.04,111.93,111.94,2861.0,109.2958,109.2958,109.1885,109.1983,2861.0
2024-06-07 14:15:00,111.97,111.99,111.94,111.97,5635.0,109.2276,109.2471,109.1983,109.2276,5635.0
2024-06-07 14:20:00,111.97,112.1,111.97,112.06,7159.0,109.2276,109.3544,109.2276,109.3154,7159.0
2024-06-07 14:25:00,112.07,112.15,112.07,112.13,2900.0,109.3251,109.4032,109.3251,109.3836,2900.0
2024-06-07 14:30:00,112.1,112.15,112.08,112.08,7171.0,109.3544,109.4032,109.3349,109.3349,7171.0
2024-06-07 14:35:00,112.09,112.15,112.09,112.14,2304.0,109.3446,109.4032,109.3446,109.3934,2304.0
2024-06-07 14:40:00,112.14,112.21,112.14,112.21,1000.0,109.3934,109.4617,109.3934,109.4617,1000.0
2024-06-07 14:45:00,112.22,112.22,112.19,112.19,1661.0,109.4714,109.4714,109.4422,109.4422,1661.0
2024-06-07 14:50:00,112.16,112.21,112.13,112.2,2756.0,109.4129,109.4617,109.3836,109.4519,2756.0
2024-06-07 14:55:00,112.19,112.19,112.17,112.17,2022.0,109.4422,109.4422,109.4227,109.4227,2022.0
2024-06-07 15:00:00,112.12,112.23,112.07,112.18,16861.0,109.3739,109.4812,109.3251,109.4324,16861.0
2024-06-07 15:05:00,112.17,112.18,112.07,112.08,9347.0,109.4227,109.4324,109.3251,109.3349,9347.0
2024-06-07 15:10:00,112.12,112.12,111.96,111.96,3373.0,109.3739,109.3739,109.2178,109.2178,3373.0
2024-06-07 15:15:00,112.05,112.09,111.98,111.98,5794.0,109.3056,109.3446,109.2373,109.2373,5794.0
2024-06-07 15:20:00,112.01,112.04,111.93,112.03,3146.0,109.2666,109.2958,109.1885,109.2861,3146.0
2024-06-07 15:25:00,112.01,112.11,112.0,112.1,1734.0,109.2666,109.3641,109.2568,109.3544,1734.0
2024-06-07 15:30:00,112.09,112.13,112.06,112.09,32254.0,109.3446,109.3836,109.3154,109.3446,32254.0
2024-06-07 15:35:00,112.06,112.09,112.02,112.03,6826.0,109.3154,109.3446,109.2763,109.2861,6826.0
2024-06-07 15:40:00,112.05,112.08,112.01,112.05,358142.0,109.3056,109.3349,109.2666,109.3056,358142.0
2024-06-07 15:45:00,112.03,112.03,111.96,111.98,144392.0,109.2861,109.2861,109.2178,109.2373,144392.0
2024-06-07 15:50:00,111.92,112.03,111.92,112.0,61883.0,109.1788,109.2861,109.1788,109.2568,61883.0
2024-06-07 15:55:00,111.99,112.04,111.93,111.98,88136.0,109.2471,109.2958,109.1885,109.2373,88136.0
2024-06-10 09:30:00,111.82,111.82,111.6,111.66,29673.0,109.0812,109.0812,108.8666,108.9252,29673.0
2024-06-10 09:35:00,111.65,111.69,111.62,111.68,22003.0,108.9154,108.9544,108.8861,108.9447,22003.0
2024-06-10 09:40:00,111.67,111.7,111.62,111.68,75128.0,108.9349,108.9642,108.8861,108.9447,75128.0
2024-06-10 09:45:00,111.68,111.7,111.62,111.66,72568.0,108.9447,108.9642,108.8861,108.9252,72568.0
2024-06-10 09:50:00,111.66,111.7,111.65,111.68,82820.0,108.9252,108.9642,108.9154,108.9447,82820.0
2024-06-10 09:55:00,111.68,111.74,111.67,111.73,25030.0,108.9447,109.0032,108.9349,108.9934,25030.0
2024-06-10 10:00:00,111.73,111.79,111.72,111.77,30695.0,108.9934,109.052,108.9837,109.0325,30695.0
2024-06-10 10:05:00,111.77,111.83,111.75,111.81,23882.0,109.0325,109.091,109.0129,109.0715,23882.0
2024-06-10 10:10:00,111.81,111.82,111.72,111.73,55422.0,109.0715,109.0812,108.9837,108.9934,55422.0
2024-06-10 10:15:00,111.74,111.79,111.74,111.77,85205.0,109.0032,109.052,109.0032,109.0325,85205.0
2024-06-10 10:20:00,111.77,111.82,111.77,111.8,76382.0,109.0325,109.0812,109.0325,109.0617,76382.0
2024-06-10 10:25:00,111.8,111.82,111.79,111.82,103507.0,109.0617,109.0812,109.052,109.0812,103507.0
2024-06-10 10:30:00,111.82,111.85,111.8,111.82,32564.0,109.0812,109.1105,109.0617,109.0812,32564.0
2024-06-10 10:35:00,111.84,111.86,111.82,111.85,11581.0,109.1007,109.1203,109.0812,109.1105,11581.0
2024-06-10 10:40:00,111.87,111.87,111.83,111.84,8557.0,109.13,109.13,109.091,109.1007,8557.0
2024-06-10 10:45:00,111.87,111.91,111.87,111.89,8761.0,109.13,109.169,109.13,109.1495,8761.0
2024-06-10 10:50:00,111.89,111.92,111.88,111.92,9202.0,109.1495,109.1788,109.1398,109.1788,9202.0
2024-06-10 10:55:00,111.91,111.91,111.86,111.88,14843.0,109.169,109.169,109.1203,109.1398,14843.0
2024-06-10 11:00:00,111.88,111.91,111.87,111.88,11460.0,109.1398,109.169,109.13,109.1398,11460.0
2024-06-10 11:05:00,111.9,111.96,111.89,111.95,10837.0,109.1593,109.2178,109.1495,109.2081,10837.0
2024-06-10 11:10:00,111.95,111.96,111.9,111.95,16727.0,109.2081,109.2178,109.1593,109.2081,16727.0
2024-06-10 11:15:00,111.95,112.0,111.94,111.98,19093.0,109.2081,109.2568,109.1983,109.2373,19093.0
2024-06-10 11:20:00,111.98,112.04,111.98,112.04,12821.0,109.2373,109.2958,109.2373,109.2958,12821.0
2024-06-10 11:25:00,112.04,112.08,112.03,112.07,15909.0,109.2958,109.3349,109.2861,109.3251,15909.0
2024-06-10 11:30:00,112.08,112.11,112.07,112.1,6148.0,109.3349,109.3641,109.3251,109.3544,6148.0
2024-06-10 11:35:00,112.11,112.11,112.08,112.1,1794.0,109.3641,109.3641,109.3349,109.3544,1794.0
2024-06-10 11:40:00,112.12,112.15,112.11,112.14,1863.0,109.3739,109.4032,109.3641,109.3934,1863.0
2024-06-10 11:45:00,112.13,112.13,112.11,112.11,500.0,109.3836,109.3836,109.3641,109.3641,500.0
2024-06-10 11:50:00,112.14,112.19,112.14,112.19,1550.0,109.3934,109.4422,109.3934,109.4422,1550.0
2024-06-10 11:55:00,112.2,112.22,112.13,112.14,3279.0,109.4519,109.4714,109.3836,109.3934,3279.0
2024-06-10 12:00:00,112.15,112.17,112.13,112.16,2066.0,109.4032,109.4227,109.3836,109.4129,2066.0
2024-06-10 12:05:00,112.15,112.16,112.14,112.15,799.0,109.4032,109.4129,109.3934,109.4032,799.0
2024-06-10 12:10:00,112.16,112.19,112.16,112.19,1400.0,109.4129,109.4422,109.4129,109.4422,1400.0
2024-06-10 12:15:00,112.22,112.25,112.22,112.22,1563.0,109.4714,109.5007,109.4714,109.4714,1563.0
2024-06-10 12:20:00,112.22,112.23,112.19,112.2,943.0,109.4714,109.4812,109.4422,109.4519,943.0
2024-06-10 12:25:00,112.2,112.2,112.17,112.19,2673.0,109.4519,109.4519,109.4227,109.4422,2673.0
2024-06-10 12:30:00,112.19,112.2,112.15,112.19,3523.0,109.4422,109.4519,109.4032,109.4422,3523.0
2024-06-10 12:35:00,112.19,112.19,112.18,112.19,1000.0,109.4422,109.4422,109.4324,109.4422,1000.0
2024-06-10 12:40:00,112.2,112.23,112.19,112.23,2660.0,109.4519,109.4812,109.4422,109.4812,2660.0
2024-06-10 12:45:00,112.22,112.22,112.16,112.17,4087.0,109.4714,109.4714,109.4129,109.4227,4087.0
2024-06-10 12:50:00,112.19,112.19,112.18,112.19,1533.0,109.4422,109.4422,109.4324,109.4422,1533.0
2024-06-10 12:55:00,112.19,112.2,112.17,112.18,983.0,109.4422,109.4519,109.4227,109.4324,983.0
2024-06-10 13:00:00,112.17,112.17,112.08,112.15,13901.0,109.4227,109.4227,109.3349,109.4032,13901.0
2024-06-10 13:05:00,112.16,112.17,112.12,112.13,4455.0,109.4129,109.4227,109.3739,109.3836,4455.0
2024-06-10 13:10:00,112.13,112.13,112.09,112.11,1274.0,109.3836,109.3836,109.3446,109.3641,1274.0
2024-06-10 13:15:00,112.11,112.12,112.07,112.12,972.0,109.3641,109.3739,109.3251,109.3739,972.0
2024-06-10 13:20:00,112.12,112.14,112.12,112.13,786.0,109.3739,109.3934,109.3739,109.3836,786.0
2024-06-10 13:25:00,112.13,112.13,112.08,112.09,1342.0,109.3836,109.3836,109.3349,109.3446,1342.0
2024-06-10 13:30:00,112.06,112.11,112.06,112.11,3126.0,109.3154,109.3641,109.3154,109.3641,3126.0
2024-06-10 13:35:00,112.12,112.12,112.07,112.09,1376.0,109.3739,109.3739,109.3251,109.3446,1376.0
2024-06-10 13:40:00,112.09,112.17,112.09,112.17,2822.0,109.3446,109.4227,109.3446,109.4227,2822.0
2024-06-10 13:45:00,112.18,112.35,112.18,112.33,3884.0,109.4324,109.5983,109.4324,109.5787,3884.0
2024-06-10 13:50:00,112.32,112.32,112.28,112.3,1200.0,109.569,109.569,109.53,109.5495,1200.0
2024-06-10 13:55:00,112.3,112.3,112.26,112.26,1372.0,109.5495,109.5495,109.5105,109.5105,1372.0
2024-06-10 14:00:00,112.26,112.27,112.22,112.24,822.0,109.5105,109.5202,109.4714,109.4909,822.0
2024-06-10 14:05:00,112.25,112.3,112.22,112.23,3970.0,109.5007,109.5495,109.4714,109.4812,3970.0
2024-06-10 14:10:00,112.23,112.25,112.21,112.23,1698.0,109.4812,109.5007,109.4617,109.4812,1698.0
2024-06-10 14:15:00,112.23,112.25,112.21,112.22,1549.0,109.4812,109.5007,109.4617,109.4714,1549.0
2024-06-10 14:20:00,112.15,112.19,112.14,112.17,46191.0,109.4032,109.4422,109.3934,109.4227,46191.0
2024-06-10 14:25:00,112.15,112.2,112.12,112.14,2735.0,109.4032,109.4519,109.3739,109.3934,2735.0
2024-06-10 14:30:00,112.12,112.14,112.1,112.14,1996.0,109.3739,109.3934,109.3544,109.3934,1996.0
2024-06-10 14:35:00,112.17,112.25,112.17,112.23,7579.0,109.4227,109.5007,109.4227,109.4812,7579.0
2024-06-10 14:40:00,112.23,112.27,112.23,112.27,2720.0,109.4812,109.5202,109.4812,109.5202,2720.0
2024-06-10 14:45:00,112.26,112.28,112.25,112.26,5102.0,109.5105,109.53,109.5007,109.5105,5102.0
2024-06-10 14:50:00,112.28,112.28,112.26,112.28,130739.0,109.53,109.53,109.5105,109.53,130739.0
2024-06-10 14:55:00,112.28,112.28,112.24,112.25,6020.0,109.53,109.53,109.4909,109.5007,6020.0
2024-06-10 15:00:00,112.22,112.31,112.22,112.3,3410.0,109.4714,109.5592,109.4714,109.5495,3410.0
2024-06-10 15:05:00,112.3,112.31,112.25,112.26,27321.0,109.5495,109.5592,109.5007,109.5105,27321.0
2024-06-10 15:10:00,112.26,112.37,112.25,112.37,17597.0,109.5105,109.6178,109.5007,109.6178,17597.0
2024-06-10 15:15:00,112.39,112.41,112.31,112.32,4815.0,109.6373,109.6568,109.5592,109.569,4815.0
2024-06-10 15:20:00,112.33,112.37,112.32,112.32,3317.0,109.5787,109.6178,109.569,109.569,3317.0
2024-06-10 15:25:00,112.3,112.34,112.28,112.34,6258.0,109.5495,109.5885,109.53,109.5885,6258.0
2024-06-10 15:30:00,112.33,112.33,112.26,112.26,5532.0,109.5787,109.5787,109.5105,109.5105,5532.0
2024-06-10 15:35:00,112.26,112.27,112.25,112.25,4573.0,109.5105,109.5202,109.5007,109.5007,4573.0
2024-06-10 15:40:00,112.26,112.31,112.24,112.26,19076.0,109.5105,109.5592,109.4909,109.5105,19076.0
2024-06-10 15:45:00,112.25,112.25,112.18,112.19,16132.0,109.5007,109.5007,109.4324,109.4422,16132.0
2024-06-10 15:50:00,112.18,112.27,112.15,112.26,29340.0,109.4324,109.5202,109.4032,109.5105,29340.0
2024-06-10 15:55:00,112.25,112.3,112.2,112.27,35787.0,109.5007,109.5495,109.4519,109.5202,35787.0
2024-06-11 09:30:00,111.05,111.05,110.61,110.65,25047.0,109.2418,109.2418,108.8089,108.8483,25047.0
2024-06-11 09:35:00,110.66,110.67,110.58,110.61,5398.0,108.8581,108.868,108.7794,108.8089,5398.0
2024-06-11 09:40:00,110.58,110.61,110.54,110.56,15768.0,108.7794,108.8089,108.7401,108.7597,15768.0
2024-06-11 09:45:00,110.55,110.55,110.34,110.34,25043.0,108.7499,108.7499,108.5433,108.5433,25043.0
2024-06-11 09:50:00,110.32,110.44,110.32,110.38,4196.0,108.5237,108.6417,108.5237,108.5827,4196.0
2024-06-11 09:55:00,110.38,110.51,110.38,110.5,235926.0,108.5827,108.7106,108.5827,108.7007,235926.0
2024-06-11 10:00:00,110.5,110.56,110.46,110.47,5020.0,108.7007,108.7597,108.6614,108.6712,5020.0
2024-06-11 10:05:00,110.52,110.57,110.51,110.55,10328.0,108.7204,108.7696,108.7106,108.7499,10328.0
2024-06-11 10:10:00,110.61,110.64,110.57,110.6,32263.0,108.8089,108.8384,108.7696,108.7991,32263.0
2024-06-11 10:15:00,110.61,110.66,110.58,110.6,9132.0,108.8089,108.8581,108.7794,108.7991,9132.0
2024-06-11 10:20:00,110.6,110.64,110.58,110.64,17453.0,108.7991,108.8384,108.7794,108.8384,17453.0
2024-06-11 10:25:00,110.65,110.66,110.59,110.64,7289.0,108.8483,108.8581,108.7893,108.8384,7289.0
2024-06-11 10:30:00,110.64,110.67,110.63,110.67,5510.0,108.8384,108.868,108.8286,108.868,5510.0
2024-06-11 10:35:00,110.68,110.7,110.66,110.7,20347.0,108.8778,108.8975,108.8581,108.8975,20347.0
2024-06-11 10:40:00,110.7,110.8,110.69,110.78,5298.0,108.8975,108.9958,108.8876,108.9762,5298.0
2024-06-11 10:45:00,110.78,110.79,110.73,110.78,14490.0,108.9762,108.986,108.927,108.9762,14490.0
2024-06-11 10:50:00,110.79,110.83,110.76,110.82,13399.0,108.986,109.0253,108.9565,109.0155,13399.0
2024-06-11 10:55:00,110.83,110.83,110.79,110.81,21368.0,109.0253,109.0253,108.986,109.0057,21368.0
2024-06-11 11:00:00,110.81,110.83,110.76,110.77,67215.0,109.0057,109.0253,108.9565,108.9663,67215.0
2024-06-11 11:05:00,110.77,110.77,110.72,110.75,20068.0,108.9663,108.9663,108.9171,108.9466,20068.0
2024-06-11 11:10:00,110.75,110.77,110.7,110.71,30132.0,108.9466,108.9663,108.8975,108.9073,30132.0
2024-06-11 11:15:00,110.7,110.75,110.68,110.75,10781.0,108.8975,108.9466,108.8778,108.9466,10781.0
2024-06-11 11:20:00,110.76,110.77,110.74,110.76,4300.0,108.9565,108.9663,108.9368,108.9565,4300.0
2024-06-11 11:25:00,110.76,110.77,110.75,110.76,16665.0,108.9565,108.9663,108.9466,108.9565,16665.0
2024-06-11 11:30:00,110.77,110.8,110.76,110.79,19428.0,108.9663,108.9958,108.9565,108.986,19428.0
2024-06-11 11:35:00,110.78,110.78,110.71,110.72,10687.0,108.9762,108.9762,108.9073,108.9171,10687.0
2024-06-11 11:40:00,110.73,110.73,110.62,110.66,23063.0,108.927,108.927,108.8188,108.8581,23063.0
2024-06-11 11:45:00,110.66,110.69,110.61,110.62,30899.0,108.8581,108.8876,108.8089,108.8188,30899.0
2024-06-11 11:50:00,110.61,110.65,110.57,110.64,18745.0,108.8089,108.8483,108.7696,108.8384,18745.0
2024-06-11 11:55:00,110.63,110.65,110.6,110.62,8100.0,108.8286,108.8483,108.7991,108.8188,8100.0
2024-06-11 12:00:00,110.62,110.64,110.59,110.63,34471.0,108.8188,108.8384,108.7893,108.8286,34471.0
2024-06-11 12:05:00,110.64,110.65,110.62,110.64,12048.0,108.8384,108.8483,108.8188,108.8384,12048.0
2024-06-11 12:10:00,110.63,110.68,110.63,110.67,7034.0,108.8286,108.8778,108.8286,108.868,7034.0
2024-06-11 12:15:00,110.68,110.68,110.6,110.61,9692.0,108.8778,108.8778,108.7991,108.8089,9692.0
2024-06-11 12:20:00,110.62,110.63,110.55,110.58,10307.0,108.8188,108.8286,108.7499,108.7794,10307.0
2024-06-11 12:25:00,110.58,110.63,110.57,110.62,10985.0,108.7794,108.8286,108.7696,108.8188,10985.0
2024-06-11 12:30:00,110.62,110.65,110.6,110.64,5472.0,108.8188,108.8483,108.7991,108.8384,5472.0
2024-06-11 12:35:00,110.65,110.67,110.63,110.67,4814.0,108.8483,108.868,108.8286,108.868,4814.0
2024-06-11 12:40:00,110.66,110.71,110.66,110.7,4200.0,108.8581,108.9073,108.8581,108.8975,4200.0
2024-06-11 12:45:00,110.7,110.73,110.66,110.68,12890.0,108.8975,108.927,108.8581,108.8778,12890.0
2024-06-11 12:50:00,110.68,110.68,110.65,110.67,5000.0,108.8778,108.8778,108.8483,108.868,5000.0
2024-06-11 12:55:00,110.67,110.7,110.66,110.68,4885.0,108.868,108.8975,108.8581,108.8778,4885.0
2024-06-11 13:00:00,110.69,110.8,110.63,110.78,26477.0,108.8876,108.9958,108.8286,108.9762,26477.0
2024-06-11 13:05:00,110.81,110.82,110.75,110.76,286772.0,109.0057,109.0155,108.9466,108.9565,286772.0
2024-06-11 13:10:00,110.76,110.82,110.76,110.79,3601.0,108.9565,109.0155,108.9565,108.986,3601.0
2024-06-11 13:15:00,110.78,110.8,110.74,110.76,4267.0,108.9762,108.9958,108.9368,108.9565,4267.0
2024-06-11 13:20:00,110.77,110.77,110.69,110.69,3720.0,108.9663,108.9663,108.8876,108.8876,3720.0
2024-06-11 13:25:00,110.68,110.72,110.68,110.71,2950.0,108.8778,108.9171,108.8778,108.9073,2950.0
2024-06-11 13:30:00,110.73,110.77,110.72,110.75,9034.0,108.927,108.9663,108.9171,108.9466,9034.0
2024-06-11 13:35:00,110.77,110.82,110.76,110.82,3339.0,108.9663,109.0155,108.9565,109.0155,3339.0
2024-06-11 13:40:00,110.82,110.82,110.76,110.82,4654.0,109.0155,109.0155,108.9565,109.0155,4654.0
2024-06-11 13:45:00,110.82,110.83,110.8,110.82,5283.0,109.0155,109.0253,108.9958,109.0155,5283.0
2024-06-11 13:50:00,110.82,110.91,110.81,110.91,3355.0,109.0155,109.104,109.0057,109.104,3355.0
2024-06-11 13:55:00,110.89,110.91,110.89,110.9,2295.0,109.0844,109.104,109.0844,109.0942,2295.0
2024-06-11 14:00:00,110.9,110.96,110.89,110.95,12372.0,109.0942,109.1532,109.0844,109.1434,12372.0
2024-06-11 14:05:00,110.95,110.96,110.85,110.87,6414.0,109.1434,109.1532,109.045,109.0647,6414.0
2024-06-11 14:10:00,110.86,110.97,110.86,110.95,12214.0,109.0549,109.1631,109.0549,109.1434,12214.0
2024-06-11 14:15:00,110.95,111.01,110.93,111.0,287701.0,109.1434,109.2024,109.1237,109.1926,287701.0
2024-06-11 14:20:00,111.01,111.06,111.01,111.04,2403.0,109.2024,109.2516,109.2024,109.2319,2403.0
2024-06-11 14:25:00,111.06,111.09,111.05,111.09,6799.0,109.2516,109.2811,109.2418,109.2811,6799.0
2024-06-11 14:30:00,111.12,111.18,111.09,111.14,3908.0,109.3106,109.3696,109.2811,109.3303,3908.0
2024-06-11 14:35:00,111.13,111.14,111.08,111.09,3296.0,109.3205,109.3303,109.2713,109.2811,3296.0
2024-06-11 14:40:00,111.12,111.16,111.06,111.07,13062.0,109.3106,109.35,109.2516,109.2614,13062.0
2024-06-11 14:45:00,111.07,111.13,111.06,111.12,6922.0,109.2614,109.3205,109.2516,109.3106,6922.0
2024-06-11 14:50:00,111.12,111.14,111.06,111.07,2320.0,109.3106,109.3303,109.2516,109.2614,2320.0
2024-06-11 14:55:00,111.07,111.11,111.06,111.11,1876.0,109.2614,109.3008,109.2516,109.3008,1876.0
2024-06-11 15:00:00,111.12,111.17,111.1,111.15,14676.0,109.3106,109.3598,109.2909,109.3401,14676.0
2024-06-11 15:05:00,111.16,111.16,111.11,111.11,6016.0,109.35,109.35,109.3008,109.3008,6016.0
2024-06-11 15:10:00,111.11,111.11,111.07,111.08,102618.0,109.3008,109.3008,109.2614,109.2713,102618.0
2024-06-11 15:15:00,111.07,111.11,111.07,111.07,11037.0,109.2614,109.3008,109.2614,109.2614,11037.0
2024-06-11 15:20:00,111.07,111.1,111.05,111.09,20608.0,109.2614,109.2909,109.2418,109.2811,20608.0
2024-06-11 15:25:00,111.08,111.08,111.03,111.04,26643.0,109.2713,109.2713,109.2221,109.2319,26643.0
2024-06-11 15:30:00,111.03,111.04,111.01,111.04,25322.0,109.2221,109.2319,109.2024,109.2319,25322.0
2024-06-11 15:35:00,111.03,111.09,111.0,111.06,21547.0,109.2221,109.2811,109.1926,109.2516,21547.0
2024-06-11 15:40:00,111.06,111.07,111.03,111.05,13550.0,109.2516,109.2614,109.2221,109.2418,13550.0
2024-06-11 15:45:00,111.04,111.05,110.95,110.95,34482.0,109.2319,109.2418,109.1434,109.1434,34482.0
2024-06-11 15:50:00,110.94,111.1,110.93,111.09,37723.0,109.1336,109.2909,109.1237,109.2811,37723.0
2024-06-11 15:55:00,111.1,111.18,111.07,111.17,33965.0,109.2909,109.3696,109.2614,109.3598,33965.0
2024-06-12 09:30:00,112.41,112.48,112.33,112.36,30494.0,110.5796,110.6485,110.5009,110.5304,30494.0
2024-06-12 09:35:00,112.36,112.4,112.32,112.38,68743.0,110.5304,110.5698,110.4911,110.5501,68743.0
2024-06-12 09:40:00,112.37,112.54,112.36,112.54,27341.0,110.5403,110.7075,110.5304,110.7075,27341.0
2024-06-12 09:45:00,112.56,112.6,112.52,112.59,78301.0,110.7272,110.7665,110.6878,110.7567,78301.0
2024-06-12 09:50:00,112.6,112.63,112.52,112.52,52051.0,110.7665,110.796,110.6878,110.6878,52051.0
2024-06-12 09:55:00,112.53,112.63,112.53,112.57,6835.0,110.6977,110.796,110.6977,110.737,6835.0
2024-06-12 10:00:00,112.6,112.6,112.55,112.58,9161.0,110.7665,110.7665,110.7173,110.7469,9161.0
2024-06-12 10:05:00,112.58,112.6,112.5,112.51,16373.0,110.7469,110.7665,110.6682,110.678,16373.0
2024-06-12 10:10:00,112.52,112.61,112.5,112.61,415718.0,110.6878,110.7764,110.6682,110.7764,415718.0
2024-06-12 10:15:00,112.63,112.68,112.62,112.68,11546.0,110.796,110.8452,110.7862,110.8452,11546.0
2024-06-12 10:20:00,112.68,112.72,112.66,112.72,14898.0,110.8452,110.8846,110.8255,110.8846,14898.0
2024-06-12 10:25:00,112.72,112.78,112.72,112.78,8577.0,110.8846,110.9436,110.8846,110.9436,8577.0
2024-06-12 10:30:00,112.77,112.8,112.72,112.79,11200.0,110.9338,110.9633,110.8846,110.9534,11200.0
2024-06-12 10:35:00,112.78,112.78,112.71,112.72,8283.0,110.9436,110.9436,110.8747,110.8846,8283.0
2024-06-12 10:40:00,112.73,112.73,112.6,112.63,14702.0,110.8944,110.8944,110.7665,110.796,14702.0
2024-06-12 10:45:00,112.63,112.72,112.62,112.7,10745.0,110.796,110.8846,110.7862,110.8649,10745.0
2024-06-12 10:50:00,112.7,112.7,112.6,112.61,35020.0,110.8649,110.8649,110.7665,110.7764,35020.0
2024-06-12 10:55:00,112.6,112.64,112.59,112.63,5651.0,110.7665,110.8059,110.7567,110.796,5651.0
2024-06-12 11:00:00,112.62,112.65,112.59,112.65,7859.0,110.7862,110.8157,110.7567,110.8157,7859.0
2024-06-12 11:05:00,112.64,112.66,112.61,112.65,4730.0,110.8059,110.8255,110.7764,110.8157,4730.0
2024-06-12 11:10:00,112.64,112.64,112.56,112.56,3180.0,110.8059,110.8059,110.7272,110.7272,3180.0
2024-06-12 11:15:00,112.58,112.63,112.53,112.62,5097.0,110.7469,110.796,110.6977,110.7862,5097.0
2024-06-12 11:20:00,112.62,112.67,112.61,112.64,4640.0,110.7862,110.8354,110.7764,110.8059,4640.0
2024-06-12 11:25:00,112.64,112.65,112.61,112.65,2463.0,110.8059,110.8157,110.7764,110.8157,2463.0
2024-06-12 11:30:00,112.66,112.66,112.6,112.62,11439.0,110.8255,110.8255,110.7665,110.7862,11439.0
2024-06-12 11:35:00,112.59,112.62,112.58,112.62,4995.0,110.7567,110.7862,110.7469,110.7862,4995.0
2024-06-12 11:40:00,112.62,112.65,112.6,112.6,5315.0,110.7862,110.8157,110.7665,110.7665,5315.0
2024-06-12 11:45:00,112.59,112.59,112.56,112.57,3247.0,110.7567,110.7567,110.7272,110.737,3247.0
2024-06-12 11:50:00,112.57,112.6,112.54,112.59,7924.0,110.737,110.7665,110.7075,110.7567,7924.0
2024-06-12 11:55:00,112.59,112.63,112.57,112.62,22442.0,110.7567,110.796,110.737,110.7862,22442.0
2024-06-12 12:00:00,112.61,112.62,112.57,112.61,12125.0,110.7764,110.7862,110.737,110.7764,12125.0
2024-06-12 12:05:00,112.61,112.65,112.6,112.64,12059.0,110.7764,110.8157,110.7665,110.8059,12059.0
2024-06-12 12:10:00,112.63,112.65,112.6,112.61,15295.0,110.796,110.8157,110.7665,110.7764,15295.0
2024-06-12 12:15:00,112.61,112.64,112.59,112.62,19265.0,110.7764,110.8059,110.7567,110.7862,19265.0
2024-06-12 12:20:00,112.62,112.64,112.58,112.59,19845.0,110.7862,110.8059,110.7469,110.7567,19845.0
2024-06-12 12:25:00,112.59,112.6,112.57,112.57,17828.0,110.7567,110.7665,110.737,110.737,17828.0
2024-06-12 12:30:00,112.57,112.62,112.57,112.58,17392.0,110.737,110.7862,110.737,110.7469,17392.0
2024-06-12 12:35:00,112.59,112.6,112.57,112.59,20165.0,110.7567,110.7665,110.737,110.7567,20165.0
2024-06-12 12:40:00,112.59,112.64,112.58,112.64,22999.0,110.7567,110.8059,110.7469,110.8059,22999.0
2024-06-12 12:45:00,112.64,112.67,112.64,112.64,97411.0,110.8059,110.8354,110.8059,110.8059,97411.0
2024-06-12 12:50:00,112.64,112.64,112.61,112.61,11041.0,110.8059,110.8059,110.7764,110.7764,11041.0
2024-06-12 12:55:00,112.61,112.63,112.6,112.63,9508.0,110.7764,110.796,110.7665,110.796,9508.0
2024-06-12 13:00:00,112.63,112.68,112.62,112.67,13749.0,110.796,110.8452,110.7862,110.8354,13749.0
2024-06-12 13:05:00,112.67,112.67,112.64,112.66,16587.0,110.8354,110.8354,110.8059,110.8255,16587.0
2024-06-12 13:10:00,112.66,112.67,112.65,112.66,25089.0,110.8255,110.8354,110.8157,110.8255,25089.0
2024-06-12 13:15:00,112.65,112.69,112.63,112.67,12447.0,110.8157,110.8551,110.796,110.8354,12447.0
2024-06-12 13:20:00,112.67,112.7,112.67,112.69,10791.0,110.8354,110.8649,110.8354,110.8551,10791.0
2024-06-12 13:25:00,112.69,112.72,112.66,112.66,22590.0,110.8551,110.8846,110.8255,110.8255,22590.0
2024-06-12 13:30:00,112.65,112.65,112.52,112.59,31824.0,110.8157,110.8157,110.6878,110.7567,31824.0
2024-06-12 13:35:00,112.59,112.64,112.58,112.61,20955.0,110.7567,110.8059,110.7469,110.7764,20955.0
2024-06-12 13:40:00,112.6,112.62,112.55,112.55,18407.0,110.7665,110.7862,110.7173,110.7173,18407.0
2024-06-12 13:45:00,112.55,112.58,112.54,112.57,19458.0,110.7173,110.7469,110.7075,110.737,19458.0
2024-06-12 13:50:00,112.58,112.6,112.53,112.59,18372.0,110.7469,110.7665,110.6977,110.7567,18372.0
2024-06-12 13:55:00,112.59,112.61,112.57,112.58,7711.0,110.7567,110.7764,110.737,110.7469,7711.0
2024-06-12 14:00:00,112.59,112.61,112.22,112.37,35206.0,110.7567,110.7764,110.3927,110.5403,35206.0
2024-06-12 14:05:00,112.35,112.47,112.34,112.4,23192.0,110.5206,110.6386,110.5108,110.5698,23192.0
2024-06-12 14:10:00,112.43,112.5,112.36,112.4,10687.0,110.5993,110.6682,110.5304,110.5698,10687.0
2024-06-12 14:15:00,112.42,112.56,112.4,112.53,7261.0,110.5895,110.7272,110.5698,110.6977,7261.0
2024-06-12 14:20:00,112.51,112.52,112.47,112.47,2579.0,110.678,110.6878,110.6386,110.6386,2579.0
2024-06-12 14:25:00,112.49,112.58,112.48,112.56,2872.0,110.6583,110.7469,110.6485,110.7272,2872.0
2024-06-12 14:30:00,112.56,112.64,112.43,112.52,6179.0,110.7272,110.8059,110.5993,110.6878,6179.0
2024-06-12 14:35:00,112.51,112.58,112.35,112.58,9080.0,110.678,110.7469,110.5206,110.7469,9080.0
2024-06-12 14:40:00,112.59,112.59,112.31,112.42,5212.0,110.7567,110.7567,110.4812,110.5895,5212.0
2024-06-12 14:45:00,112.4,112.44,112.27,112.29,18734.0,110.5698,110.6091,110.4419,110.4616,18734.0
2024-06-12 14:50:00,112.3,112.39,112.2,112.29,14742.0,110.4714,110.5599,110.373,110.4616,14742.0
2024-06-12 14:55:00,112.28,112.49,112.27,112.44,18688.0,110.4517,110.6583,110.4419,110.6091,18688.0
2024-06-12 15:00:00,112.44,112.58,112.44,112.48,31299.0,110.6091,110.7469,110.6091,110.6485,31299.0
2024-06-12 15:05:00,112.46,112.53,112.39,112.5,30090.0,110.6288,110.6977,110.5599,110.6682,30090.0
2024-06-12 15:10:00,112.47,112.54,112.44,112.53,52769.0,110.6386,110.7075,110.6091,110.6977,52769.0
2024-06-12 15:15:00,112.53,112.64,112.52,112.62,24554.0,110.6977,110.8059,110.6878,110.7862,24554.0
2024-06-12 15:20:00,112.62,112.65,112.33,112.33,26715.0,110.7862,110.8157,110.5009,110.5009,26715.0
2024-06-12 15:25:00,112.32,112.33,112.07,112.13,11461.0,110.4911,110.5009,110.2452,110.3042,11461.0
2024-06-12 15:30:00,112.1,112.16,112.02,112.1,27628.0,110.2747,110.3337,110.196,110.2747,27628.0
2024-06-12 15:35:00,112.09,112.23,112.05,112.07,103855.0,110.2648,110.4025,110.2255,110.2452,103855.0
2024-06-12 15:40:00,112.02,112.12,111.98,112.08,14690.0,110.196,110.2943,110.1566,110.255,14690.0
2024-06-12 15:45:00,112.09,112.23,112.02,112.19,20999.0,110.2648,110.4025,110.196,110.3632,20999.0
2024-06-12 15:50:00,112.19,112.32,112.09,112.24,125416.0,110.3632,110.4911,110.2648,110.4124,125416.0
2024-06-12 15:55:00,112.25,112.36,112.18,112.21,31201.0,110.4222,110.5304,110.3534,110.3829,31201.0
2024-06-13 09:30:00,112.29,112.34,112.13,112.14,35077.0,110.4616,110.5108,110.3042,110.314,35077.0
2024-06-13 09:35:00,112.15,112.19,112.1,112.15,14025.0,110.3239,110.3632,110.2747,110.3239,14025.0
2024-06-13 09:40:00,112.17,112.17,112.07,112.07,8010.0,110.3435,110.3435,110.2452,110.2452,8010.0
2024-06-13 09:45:00,112.07,112.07,111.98,112.02,18049.0,110.2452,110.2452,110.1566,110.196,18049.0
2024-06-13 09:50:00,112.02,112.03,111.93,111.93,3499.0,110.196,110.2058,110.1074,110.1074,3499.0
2024-06-13 09:55:00,111.94,111.95,111.84,111.89,14889.0,110.1173,110.1271,110.0189,110.0681,14889.0
2024-06-13 10:00:00,111.89,111.93,111.84,111.84,15905.0,110.0681,110.1074,110.0189,110.0189,15905.0
2024-06-13 10:05:00,111.86,111.94,111.85,111.92,12475.0,110.0386,110.1173,110.0287,110.0976,12475.0
2024-06-13 10:10:00,111.9,111.9,111.75,111.75,18037.0,110.0779,110.0779,109.9304,109.9304,18037.0
2024-06-13 10:15:00,111.76,111.79,111.75,111.76,8552.0,109.9402,109.9697,109.9304,109.9402,8552.0
2024-06-13 10:20:00,111.76,111.79,111.65,111.66,11869.0,109.9402,109.9697,109.832,109.8418,11869.0
2024-06-13 10:25:00,111.66,111.69,111.57,111.69,9572.0,109.8418,109.8713,109.7533,109.8713,9572.0
2024-06-13 10:30:00,111.69,111.73,111.59,111.61,10417.0,109.8713,109.9107,109.773,109.7926,10417.0
2024-06-13 10:35:00,111.61,111.73,111.57,111.72,9457.0,109.7926,109.9107,109.7533,109.9009,9457.0
2024-06-13 10:40:00,111.74,111.74,111.63,111.66,4273.0,109.9205,109.9205,109.8123,109.8418,4273.0
2024-06-13 10:45:00,111.67,111.71,111.57,111.64,5216.0,109.8517,109.891,109.7533,109.8222,5216.0
2024-06-13 10:50:00,111.66,111.67,111.6,111.66,3480.0,109.8418,109.8517,109.7828,109.8418,3480.0
2024-06-13 10:55:00,111.64,111.66,111.6,111.61,3816.0,109.8222,109.8418,109.7828,109.7926,3816.0
2024-06-13 11:00:00,111.6,111.62,111.53,111.54,7324.0,109.7828,109.8025,109.7139,109.7238,7324.0
2024-06-13 11:05:00,111.53,111.64,111.52,111.63,4600.0,109.7139,109.8222,109.7041,109.8123,4600.0
2024-06-13 11:10:00,111.62,111.66,111.57,111.58,9205.0,109.8025,109.8418,109.7533,109.7631,9205.0
2024-06-13 11:15:00,111.59,111.61,111.54,111.58,149429.0,109.773,109.7926,109.7238,109.7631,149429.0
2024-06-13 11:20:00,111.59,111.64,111.57,111.64,7905.0,109.773,109.8222,109.7533,109.8222,7905.0
2024-06-13 11:25:00,111.64,111.68,111.64,111.67,10727.0,109.8222,109.8615,109.8222,109.8517,10727.0
2024-06-13 11:30:00,111.68,111.74,111.67,111.73,9262.0,109.8615,109.9205,109.8517,109.9107,9262.0
2024-06-13 11:35:00,111.73,111.75,111.69,111.71,18017.0,109.9107,109.9304,109.8713,109.891,18017.0
2024-06-13 11:40:00,111.71,111.76,111.71,111.76,4738.0,109.891,109.9402,109.891,109.9402,4738.0
2024-06-13 11:45:00,111.74,111.74,111.71,111.74,2281.0,109.9205,109.9205,109.891,109.9205,2281.0
2024-06-13 11:50:00,111.73,111.74,111.7,111.71,3140.0,109.9107,109.9205,109.8812,109.891,3140.0
2024-06-13 11:55:00,111.72,111.73,111.68,111.68,12654.0,109.9009,109.9107,109.8615,109.8615,12654.0
2024-06-13 12:00:00,111.67,111.67,111.54,111.57,4977.0,109.8517,109.8517,109.7238,109.7533,4977.0
2024-06-13 12:05:00,111.58,111.62,111.56,111.56,5016.0,109.7631,109.8025,109.7435,109.7435,5016.0
2024-06-13 12:10:00,111.57,111.61,111.56,111.6,4625.0,109.7533,109.7926,109.7435,109.7828,4625.0
2024-06-13 12:15:00,111.59,111.59,111.46,111.49,15804.0,109.773,109.773,109.6451,109.6746,15804.0
2024-06-13 12:20:00,111.5,111.53,111.45,111.47,9382.0,109.6844,109.7139,109.6353,109.6549,9382.0
2024-06-13 12:25:00,111.47,111.47,111.39,111.41,7078.0,109.6549,109.6549,109.5762,109.5959,7078.0
2024-06-13 12:30:00,111.38,111.53,111.38,111.53,1000.0,109.5664,109.7139,109.5664,109.7139,1000.0
2024-06-13 12:35:00,111.53,111.55,111.5,111.54,2700.0,109.7139,109.7336,109.6844,109.7238,2700.0
2024-06-13 12:40:00,111.54,111.55,111.52,111.54,5473.0,109.7238,109.7336,109.7041,109.7238,5473.0
2024-06-13 12:45:00,111.57,111.59,111.47,111.5,26908.0,109.7533,109.773,109.6549,109.6844,26908.0
2024-06-13 12:50:00,111.5,111.61,111.5,111.61,4100.0,109.6844,109.7926,109.6844,109.7926,4100.0
2024-06-13 12:55:00,111.59,111.61,111.56,111.57,4400.0,109.773,109.7926,109.7435,109.7533,4400.0
2024-06-13 13:00:00,111.62,111.68,111.6,111.65,5010.0,109.8025,109.8615,109.7828,109.832,5010.0
2024-06-13 13:05:00,111.68,111.7,111.66,111.7,3400.0,109.8615,109.8812,109.8418,109.8812,3400.0
2024-06-13 13:10:00,111.69,111.75,111.69,111.74,3806.0,109.8713,109.9304,109.8713,109.9205,3806.0
2024-06-13 13:15:00,111.73,111.73,111.69,111.69,2800.0,109.9107,109.9107,109.8713,109.8713,2800.0
2024-06-13 13:20:00,111.7,111.72,111.69,111.72,600.0,109.8812,109.9009,109.8713,109.9009,600.0
2024-06-13 13:25:00,111.72,111.78,111.72,111.75,7425.0,109.9009,109.9599,109.9009,109.9304,7425.0
2024-06-13 13:30:00,111.74,111.74,111.69,111.69,3003.0,109.9205,109.9205,109.8713,109.8713,3003.0
2024-06-13 13:35:00,111.69,111.69,111.65,111.69,1850.0,109.8713,109.8713,109.832,109.8713,1850.0
2024-06-13 13:40:00,111.72,111.77,111.72,111.76,1416.0,109.9009,109.95,109.9009,109.9402,1416.0
2024-06-13 13:45:00,111.76,111.76,111.71,111.74,8118.0,109.9402,109.9402,109.891,109.9205,8118.0
2024-06-13 13:50:00,111.75,111.79,111.75,111.78,2879.0,109.9304,109.9697,109.9304,109.9599,2879.0
2024-06-13 13:55:00,111.79,111.79,111.74,111.75,7762.0,109.9697,109.9697,109.9205,109.9304,7762.0
2024-06-13 14:00:00,111.75,111.76,111.68,111.7,5717.0,109.9304,109.9402,109.8615,109.8812,5717.0
2024-06-13 14:05:00,111.7,111.83,111.7,111.83,6789.0,109.8812,110.0091,109.8812,110.0091,6789.0
2024-06-13 14:10:00,111.83,111.84,111.8,111.8,5745.0,110.0091,110.0189,109.9796,109.9796,5745.0
2024-06-13 14:15:00,111.8,111.82,111.77,111.78,5094.0,109.9796,109.9992,109.95,109.9599,5094.0
2024-06-13 14:20:00,111.79,111.84,111.79,111.83,9640.0,109.9697,110.0189,109.9697,110.0091,9640.0
2024-06-13 14:25:00,111.83,111.84,111.81,111.82,5244.0,110.0091,110.0189,109.9894,109.9992,5244.0
2024-06-13 14:30:00,111.83,111.86,111.83,111.84,11845.0,110.0091,110.0386,110.0091,110.0189,11845.0
2024-06-13 14:35:00,111.84,111.84,111.8,111.8,13683.0,110.0189,110.0189,109.9796,109.9796,13683.0
2024-06-13 14:40:00,111.8,111.88,111.8,111.88,4390.0,109.9796,110.0582,109.9796,110.0582,4390.0
2024-06-13 14:45:00,111.87,111.88,111.83,111.85,8839.0,110.0484,110.0582,110.0091,110.0287,8839.0
2024-06-13 14:50:00,111.84,111.88,111.84,111.87,4298.0,110.0189,110.0582,110.0189,110.0484,4298.0
2024-06-13 14:55:00,111.86,111.91,111.86,111.9,5181.0,110.0386,110.0878,110.0386,110.0779,5181.0
2024-06-13 15:00:00,111.89,111.99,111.86,111.98,6656.0,110.0681,110.1665,110.0386,110.1566,6656.0
2024-06-13 15:05:00,111.99,112.0,111.94,111.97,28408.0,110.1665,110.1763,110.1173,110.1468,28408.0
2024-06-13 15:10:00,111.96,111.97,111.91,111.91,22748.0,110.1369,110.1468,110.0878,110.0878,22748.0
2024-06-13 15:15:00,111.9,111.94,111.86,111.94,6938.0,110.0779,110.1173,110.0386,110.1173,6938.0
2024-06-13 15:20:00,111.94,111.97,111.93,111.94,9164.0,110.1173,110.1468,110.1074,110.1173,9164.0
2024-06-13 15:25:00,111.94,111.95,111.91,111.92,7585.0,110.1173,110.1271,110.0878,110.0976,7585.0
2024-06-13 15:30:00,111.91,111.91,111.85,111.9,10195.0,110.0878,110.0878,110.0287,110.0779,10195.0
2024-06-13 15:35:00,111.89,111.93,111.87,111.92,14780.0,110.0681,110.1074,110.0484,110.0976,14780.0
2024-06-13 15:40:00,111.93,111.97,111.92,111.93,122205.0,110.1074,110.1468,110.0976,110.1074,122205.0
2024-06-13 15:45:00,111.93,111.97,111.93,111.95,14177.0,110.1074,110.1468,110.1074,110.1271,14177.0
2024-06-13 15:50:00,111.94,111.97,111.92,111.97,39124.0,110.1173,110.1468,110.0976,110.1468,39124.0
2024-06-13 15:55:00,111.97,112.03,111.91,111.92,79716.0,110.1468,110.2058,110.0878,110.0976,79716.0
2024-06-14 09:30:00,111.29,111.39,111.22,111.34,77269.0,109.4779,109.5762,109.409,109.527,77269.0
2024-06-14 09:35:00,111.35,111.44,111.32,111.44,49177.0,109.5369,109.6254,109.5074,109.6254,49177.0
2024-06-14 09:40:00,111.47,111.48,111.39,111.4,5545.0,109.6549,109.6648,109.5762,109.5861,5545.0
2024-06-14 09:45:00,111.39,111.44,111.38,111.39,10388.0,109.5762,109.6254,109.5664,109.5762,10388.0
2024-06-14 09:50:00,111.39,111.39,111.31,111.34,7419.0,109.5762,109.5762,109.4975,109.527,7419.0
2024-06-14 09:55:00,111.33,111.38,111.31,111.38,2775.0,109.5172,109.5664,109.4975,109.5664,2775.0
2024-06-14 10:00:00,111.36,111.36,111.18,111.2,8674.0,109.5467,109.5467,109.3696,109.3893,8674.0
2024-06-14 10:05:00,111.2,111.25,111.16,111.19,10730.0,109.3893,109.4385,109.35,109.3795,10730.0
2024-06-14 10:10:00,111.18,111.19,111.07,111.11,6158.0,109.3696,109.3795,109.2614,109.3008,6158.0
2024-06-14 10:15:00,111.11,111.26,111.11,111.25,6817.0,109.3008,109.4483,109.3008,109.4385,6817.0
2024-06-14 10:20:00,111.24,111.3,111.23,111.3,7378.0,109.4287,109.4877,109.4188,109.4877,7378.0
2024-06-14 10:25:00,111.29,111.29,111.22,111.23,5224.0,109.4779,109.4779,109.409,109.4188,5224.0
2024-06-14 10:30:00,111.25,111.25,111.11,111.16,9083.0,109.4385,109.4385,109.3008,109.35,9083.0
2024-06-14 10:35:00,111.16,111.16,111.06,111.07,7526.0,109.35,109.35,109.2516,109.2614,7526.0
2024-06-14 10:40:00,111.07,111.17,111.05,111.14,4428.0,109.2614,109.3598,109.2418,109.3303,4428.0
2024-06-14 10:45:00,111.15,111.23,111.13,111.22,7319.0,109.3401,109.4188,109.3205,109.409,7319.0
2024-06-14 10:50:00,111.21,111.33,111.21,111.33,5723.0,109.3992,109.5172,109.3992,109.5172,5723.0
2024-06-14 10:55:00,111.32,111.35,111.31,111.35,4747.0,109.5074,109.5369,109.4975,109.5369,4747.0
2024-06-14 11:00:00,111.34,111.39,111.29,111.36,6108.0,109.527,109.5762,109.4779,109.5467,6108.0
2024-06-14 11:05:00,111.36,111.36,111.26,111.26,5688.0,109.5467,109.5467,109.4483,109.4483,5688.0
2024-06-14 11:10:00,111.27,111.39,111.27,111.37,14804.0,109.4582,109.5762,109.4582,109.5566,14804.0
2024-06-14 11:15:00,111.39,111.4,111.34,111.4,13026.0,109.5762,109.5861,109.527,109.5861,13026.0
2024-06-14 11:20:00,111.4,111.45,111.38,111.43,8592.0,109.5861,109.6353,109.5664,109.6156,8592.0
2024-06-14 11:25:00,111.43,111.46,111.41,111.43,6402.0,109.6156,109.6451,109.5959,109.6156,6402.0
2024-06-14 11:30:00,111.44,111.49,111.42,111.43,8944.0,109.6254,109.6746,109.6057,109.6156,8944.0
2024-06-14 11:35:00,111.43,111.45,111.4,111.42,5745.0,109.6156,109.6353,109.5861,109.6057,5745.0
2024-06-14 11:40:00,111.42,111.42,111.3,111.31,24857.0,109.6057,109.6057,109.4877,109.4975,24857.0
2024-06-14 11:45:00,111.32,111.32,111.23,111.25,4710.0,109.5074,109.5074,109.4188,109.4385,4710.0
2024-06-14 11:50:00,111.25,111.32,111.21,111.3,5132.0,109.4385,109.5074,109.3992,109.4877,5132.0
2024-06-14 11:55:00,111.31,111.42,111.31,111.42,5087.0,109.4975,109.6057,109.4975,109.6057,5087.0
2024-06-14 12:00:00,111.42,111.42,111.35,111.38,6160.0,109.6057,109.6057,109.5369,109.5664,6160.0
2024-06-14 12:05:00,111.38,111.4,111.36,111.4,6724.0,109.5664,109.5861,109.5467,109.5861,6724.0
2024-06-14 12:10:00,111.4,111.49,111.4,111.46,8118.0,109.5861,109.6746,109.5861,109.6451,8118.0
2024-06-14 12:15:00,111.46,111.47,111.36,111.38,6544.0,109.6451,109.6549,109.5467,109.5664,6544.0
2024-06-14 12:20:00,111.39,111.43,111.39,111.41,4818.0,109.5762,109.6156,109.5762,109.5959,4818.0
2024-06-14 12:25:00,111.42,111.42,111.34,111.34,5735.0,109.6057,109.6057,109.527,109.527,5735.0
2024-06-14 12:30:00,111.35,111.36,111.32,111.36,4418.0,109.5369,109.5467,109.5074,109.5467,4418.0
2024-06-14 12:35:00,111.4,111.45,111.37,111.45,5878.0,109.5861,109.6353,109.5566,109.6353,5878.0
2024-06-14 12:40:00,111.45,111.46,111.41,111.45,14721.0,109.6353,109.6451,109.5959,109.6353,14721.0
2024-06-14 12:45:00,111.47,111.49,111.43,111.46,4871.0,109.6549,109.6746,109.6156,109.6451,4871.0
2024-06-14 12:50:00,111.46,111.51,111.42,111.43,4687.0,109.6451,109.6943,109.6057,109.6156,4687.0
2024-06-14 12:55:00,111.44,111.49,111.44,111.47,5921.0,109.6254,109.6746,109.6254,109.6549,5921.0
2024-06-14 13:00:00,111.48,111.53,111.48,111.49,7464.0,109.6648,109.7139,109.6648,109.6746,7464.0
2024-06-14 13:05:00,111.49,111.58,111.48,111.56,3418.0,109.6746,109.7631,109.6648,109.7435,3418.0
2024-06-14 13:10:00,111.56,111.58,111.53,111.58,4802.0,109.7435,109.7631,109.7139,109.7631,4802.0
2024-06-14 13:15:00,111.57,111.61,111.54,111.55,5008.0,109.7533,109.7926,109.7238,109.7336,5008.0
2024-06-14 13:20:00,111.55,111.61,111.52,111.53,13559.0,109.7336,109.7926,109.7041,109.7139,13559.0
2024-06-14 13:25:00,111.52,111.59,111.52,111.54,14939.0,109.7041,109.773,109.7041,109.7238,14939.0
2024-06-14 13:30:00,111.55,111.59,111.54,111.59,9239.0,109.7336,109.773,109.7238,109.773,9239.0
2024-06-14 13:35:00,111.59,111.6,111.57,111.58,11427.0,109.773,109.7828,109.7533,109.7631,11427.0
2024-06-14 13:40:00,111.58,111.58,111.5,111.53,10867.0,109.7631,109.7631,109.6844,109.7139,10867.0
2024-06-14 13:45:00,111.53,111.56,111.48,111.48,77455.0,109.7139,109.7435,109.6648,109.6648,77455.0
2024-06-14 13:50:00,111.49,111.52,111.46,111.51,74403.0,109.6746,109.7041,109.6451,109.6943,74403.0
2024-06-14 13:55:00,111.51,111.52,111.4,111.44,75576.0,109.6943,109.7041,109.5861,109.6254,75576.0
2024-06-14 14:00:00,111.44,111.45,111.35,111.42,73734.0,109.6254,109.6353,109.5369,109.6057,73734.0
2024-06-14 14:05:00,111.43,111.48,111.36,111.36,75952.0,109.6156,109.6648,109.5467,109.5467,75952.0
2024-06-14 14:10:00,111.38,111.41,111.35,111.35,71419.0,109.5664,109.5959,109.5369,109.5369,71419.0
2024-06-14 14:15:00,111.36,111.42,111.32,111.42,12226.0,109.5467,109.6057,109.5074,109.6057,12226.0
2024-06-14 14:20:00,111.42,111.48,111.4,111.47,17335.0,109.6057,109.6648,109.5861,109.6549,17335.0
2024-06-14 14:25:00,111.48,111.51,111.44,111.45,11780.0,109.6648,109.6943,109.6254,109.6353,11780.0
2024-06-14 14:30:00,111.44,111.45,111.41,111.44,18401.0,109.6254,109.6353,109.5959,109.6254,18401.0
2024-06-14 14:35:00,111.44,111.44,111.4,111.43,12555.0,109.6254,109.6254,109.5861,109.6156,12555.0
2024-06-14 14:40:00,111.43,111.44,111.36,111.44,13740.0,109.6156,109.6254,109.5467,109.6254,13740.0
2024-06-14 14:45:00,111.45,111.48,111.43,111.47,14668.0,109.6353,109.6648,109.6156,109.6549,14668.0
2024-06-14 14:50:00,111.47,111.54,111.46,111.54,13484.0,109.6549,109.7238,109.6451,109.7238,13484.0
2024-06-14 14:55:00,111.55,111.55,111.43,111.5,24208.0,109.7336,109.7336,109.6156,109.6844,24208.0
2024-06-14 15:00:00,111.5,111.55,111.47,111.55,5674.0,109.6844,109.7336,109.6549,109.7336,5674.0
2024-06-14 15:05:00,111.55,111.55,111.51,111.54,8426.0,109.7336,109.7336,109.6943,109.7238,8426.0
2024-06-14 15:10:00,111.55,111.55,111.5,111.52,10406.0,109.7336,109.7336,109.6844,109.7041,10406.0
2024-06-14 15:15:00,111.51,111.54,111.5,111.54,13321.0,109.6943,109.7238,109.6844,109.7238,13321.0
2024-06-14 15:20:00,111.54,111.56,111.51,111.55,11065.0,109.7238,109.7435,109.6943,109.7336,11065.0
2024-06-14 15:25:00,111.55,111.56,111.53,111.55,9261.0,109.7336,109.7435,109.7139,109.7336,9261.0
2024-06-14 15:30:00,111.55,111.56,111.51,111.53,15552.0,109.7336,109.7435,109.6943,109.7139,15552.0
2024-06-14 15:35:00,111.54,111.58,111.54,111.55,7158.0,109.7238,109.7631,109.7238,109.7336,7158.0
2024-06-14 15:40:00,111.53,111.55,111.48,111.48,11160.0,109.7139,109.7336,109.6648,109.6648,11160.0
2024-06-14 15:45:00,111.48,111.52,111.48,111.5,19024.0,109.6648,109.7041,109.6648,109.6844,19024.0
2024-06-14 15:50:00,111.5,111.52,111.49,111.51,16438.0,109.6844,109.7041,109.6746,109.6943,16438.0
2024-06-14 15:55:00,111.51,111.66,111.5,111.66,32664.0,109.6943,109.8418,109.6844,109.8418,32664.0
2024-06-17 09:30:00,111.49,111.58,111.4,111.5,28747.0,109.6746,109.7631,109.5861,109.6844,28747.0
2024-06-17 09:35:00,111.5,111.54,111.48,111.49,7280.0,109.6844,109.7238,109.6648,109.6746,7280.0
2024-06-17 09:40:00,111.46,111.51,111.43,111.48,15031.0,109.6451,109.6943,109.6156,109.6648,15031.0
2024-06-17 09:45:00,111.48,111.54,111.39,111.39,28353.0,109.6648,109.7238,109.5762,109.5762,28353.0
2024-06-17 09:50:00,111.41,111.46,111.39,111.43,6408.0,109.5959,109.6451,109.5762,109.6156,6408.0
2024-06-17 09:55:00,111.42,111.48,111.39,111.44,12298.0,109.6057,109.6648,109.5762,109.6254,12298.0
2024-06-17 10:00:00,111.45,111.45,111.39,111.39,2788.0,109.6353,109.6353,109.5762,109.5762,2788.0
2024-06-17 10:05:00,111.42,111.45,111.4,111.45,11389.0,109.6057,109.6353,109.5861,109.6353,11389.0
2024-06-17 10:10:00,111.45,111.49,111.43,111.45,47773.0,109.6353,109.6746,109.6156,109.6353,47773.0
2024-06-17 10:15:00,111.46,111.54,111.46,111.5,4222.0,109.6451,109.7238,109.6451,109.6844,4222.0
2024-06-17 10:20:00,111.51,111.51,111.45,111.48,18529.0,109.6943,109.6943,109.6353,109.6648,18529.0
2024-06-17 10:25:00,111.48,111.48,111.41,111.45,4627.0,109.6648,109.6648,109.5959,109.6353,4627.0
2024-06-17 10:30:00,111.45,111.52,111.44,111.52,1300.0,109.6353,109.7041,109.6254,109.7041,1300.0
2024-06-17 10:35:00,111.51,111.54,111.51,111.53,1900.0,109.6943,109.7238,109.6943,109.7139,1900.0
2024-06-17 10:40:00,111.52,111.55,111.49,111.51,7296.0,109.7041,109.7336,109.6746,109.6943,7296.0
2024-06-17 10:45:00,111.55,111.57,111.53,111.53,31428.0,109.7336,109.7533,109.7139,109.7139,31428.0
2024-06-17 10:50:00,111.53,111.53,111.49,111.52,5305.0,109.7139,109.7139,109.6746,109.7041,5305.0
2024-06-17 10:55:00,111.53,111.59,111.52,111.58,11785.0,109.7139,109.773,109.7041,109.7631,11785.0
2024-06-17 11:00:00,111.58,111.63,111.58,111.63,183903.0,109.7631,109.8123,109.7631,109.8123,183903.0
2024-06-17 11:05:00,111.64,111.68,111.63,111.67,4018.0,109.8222,109.8615,109.8123,109.8517,4018.0
2024-06-17 11:10:00,111.67,111.69,111.64,111.69,5454.0,109.8517,109.8713,109.8222,109.8713,5454.0
2024-06-17 11:15:00,111.7,111.74,111.69,111.73,1820.0,109.8812,109.9205,109.8713,109.9107,1820.0
2024-06-17 11:20:00,111.73,111.77,111.71,111.77,29363.0,109.9107,109.95,109.891,109.95,29363.0
2024-06-17 11:25:00,111.76,111.76,111.72,111.73,5812.0,109.9402,109.9402,109.9009,109.9107,5812.0
2024-06-17 11:30:00,111.74,111.75,111.7,111.7,1546.0,109.9205,109.9304,109.8812,109.8812,1546.0
2024-06-17 11:35:00,111.7,111.7,111.67,111.67,1557.0,109.8812,109.8812,109.8517,109.8517,1557.0
2024-06-17 11:40:00,111.68,111.72,111.66,111.72,5047.0,109.8615,109.9009,109.8418,109.9009,5047.0
2024-06-17 11:45:00,111.71,111.73,111.67,111.69,2023.0,109.891,109.9107,109.8517,109.8713,2023.0
2024-06-17 11:50:00,111.69,111.71,111.68,111.68,700.0,109.8713,109.891,109.8615,109.8615,700.0
2024-06-17 11:55:00,111.68,111.72,111.66,111.7,3827.0,109.8615,109.9009,109.8418,109.8812,3827.0
2024-06-17 12:00:00,111.7,111.74,111.7,111.73,5424.0,109.8812,109.9205,109.8812,109.9107,5424.0
2024-06-17 12:05:00,111.75,111.76,111.74,111.75,2269.0,109.9304,109.9402,109.9205,109.9304,2269.0
2024-06-17 12:10:00,111.76,111.8,111.76,111.79,800.0,109.9402,109.9796,109.9402,109.9697,800.0
2024-06-17 12:15:00,111.8,111.82,111.79,111.82,1133.0,109.9796,109.9992,109.9697,109.9992,1133.0
2024-06-17 12:20:00,111.81,111.9,111.8,111.89,18611.0,109.9894,110.0779,109.9796,110.0681,18611.0
2024-06-17 12:25:00,111.88,112.0,111.88,112.0,5747.0,110.0582,110.1763,110.0582,110.1763,5747.0
2024-06-17 12:30:00,112.02,112.02,111.98,112.01,3988.0,110.196,110.196,110.1566,110.1861,3988.0
2024-06-17 12:35:00,112.0,112.02,111.98,112.02,1500.0,110.1763,110.196,110.1566,110.196,1500.0
2024-06-17 12:40:00,111.99,112.0,111.97,112.0,3005.0,110.1665,110.1763,110.1468,110.1763,3005.0
2024-06-17 12:45:00,112.02,112.08,112.02,112.08,9680.0,110.196,110.255,110.196,110.255,9680.0
2024-06-17 12:50:00,112.08,112.09,112.04,112.05,2100.0,110.255,110.2648,110.2156,110.2255,2100.0
2024-06-17 12:55:00,112.04,112.05,112.03,112.04,1900.0,110.2156,110.2255,110.2058,110.2156,1900.0
2024-06-17 13:00:00,112.02,112.06,112.02,112.04,1745.0,110.196,110.2353,110.196,110.2156,1745.0
2024-06-17 13:05:00,112.09,112.1,112.07,112.08,2609.0,110.2648,110.2747,110.2452,110.255,2609.0
2024-06-17 13:10:00,112.08,112.1,112.08,112.09,700.0,110.255,110.2747,110.255,110.2648,700.0
2024-06-17 13:15:00,112.1,112.22,112.1,112.21,5769.0,110.2747,110.3927,110.2747,110.3829,5769.0
2024-06-17 13:20:00,112.22,112.22,112.18,112.18,1730.0,110.3927,110.3927,110.3534,110.3534,1730.0
2024-06-17 13:25:00,112.2,112.21,112.16,112.16,4300.0,110.373,110.3829,110.3337,110.3337,4300.0
2024-06-17 13:30:00,112.18,112.29,112.18,112.28,2965.0,110.3534,110.4616,110.3534,110.4517,2965.0
2024-06-17 13:35:00,112.29,112.34,112.28,112.34,3415.0,110.4616,110.5108,110.4517,110.5108,3415.0
2024-06-17 13:40:00,112.33,112.33,112.29,112.29,20324.0,110.5009,110.5009,110.4616,110.4616,20324.0
2024-06-17 13:45:00,112.31,112.32,112.3,112.3,3860.0,110.4812,110.4911,110.4714,110.4714,3860.0
2024-06-17 13:50:00,112.3,112.4,112.3,112.4,9942.0,110.4714,110.5698,110.4714,110.5698,9942.0
2024-06-17 13:55:00,112.4,112.4,112.36,112.39,1121.0,110.5698,110.5698,110.5304,110.5599,1121.0
2024-06-17 14:00:00,112.39,112.48,112.39,112.48,2545.0,110.5599,110.6485,110.5599,110.6485,2545.0
2024-06-17 14:05:00,112.47,112.55,112.46,112.55,4468.0,110.6386,110.7173,110.6288,110.7173,4468.0
2024-06-17 14:10:00,112.56,112.57,112.4,112.4,5354.0,110.7272,110.737,110.5698,110.5698,5354.0
2024-06-17 14:15:00,112.4,112.47,112.4,112.43,4526.0,110.5698,110.6386,110.5698,110.5993,4526.0
2024-06-17 14:20:00,112.43,112.48,112.42,112.48,3305.0,110.5993,110.6485,110.5895,110.6485,3305.0
2024-06-17 14:25:00,112.5,112.53,112.49,112.49,2511.0,110.6682,110.6977,110.6583,110.6583,2511.0
2024-06-17 14:30:00,112.52,112.52,112.5,112.52,1126.0,110.6878,110.6878,110.6682,110.6878,1126.0
2024-06-17 14:35:00,112.52,112.53,112.48,112.51,4659.0,110.6878,110.6977,110.6485,110.678,4659.0
2024-06-17 14:40:00,112.52,112.54,112.48,112.48,9738.0,110.6878,110.7075,110.6485,110.6485,9738.0
2024-06-17 14:45:00,112.47,112.5,112.46,112.49,2344.0,110.6386,110.6682,110.6288,110.6583,2344.0
2024-06-17 14:50:00,112.47,112.47,112.44,112.44,1767.0,110.6386,110.6386,110.6091,110.6091,1767.0
2024-06-17 14:55:00,112.45,112.48,112.44,112.48,2305.0,110.619,110.6485,110.6091,110.6485,2305.0
2024-06-17 15:00:00,112.48,112.48,112.43,112.44,1353.0,110.6485,110.6485,110.5993,110.6091,1353.0
2024-06-17 15:05:00,112.45,112.48,112.44,112.48,2035.0,110.619,110.6485,110.6091,110.6485,2035.0
2024-06-17 15:10:00,112.51,112.52,112.49,112.52,2100.0,110.678,110.6878,110.6583,110.6878,2100.0
2024-06-17 15:15:00,112.5,112.57,112.49,112.57,10015.0,110.6682,110.737,110.6583,110.737,10015.0
2024-06-17 15:20:00,112.56,112.56,112.53,112.56,2678.0,110.7272,110.7272,110.6977,110.7272,2678.0
2024-06-17 15:25:00,112.57,112.57,112.53,112.57,15206.0,110.737,110.737,110.6977,110.737,15206.0
2024-06-17 15:30:00,112.56,112.57,112.51,112.55,19815.0,110.7272,110.737,110.678,110.7173,19815.0
2024-06-17 15:35:00,112.54,112.54,112.5,112.52,52030.0,110.7075,110.7075,110.6682,110.6878,52030.0
2024-06-17 15:40:00,112.53,112.56,112.5,112.5,15928.0,110.6977,110.7272,110.6682,110.6682,15928.0
2024-06-17 15:45:00,112.49,112.5,112.42,112.44,5979.0,110.6583,110.6682,110.5895,110.6091,5979.0
2024-06-17 15:50:00,112.43,112.47,112.35,112.39,25315.0,110.5993,110.6386,110.5206,110.5599,25315.0
2024-06-17 15:55:00,112.38,112.39,112.32,112.37,76172.0,110.5501,110.5599,110.4911,110.5403,76172.0
2024-06-18 09:30:00,112.37,112.53,112.37,112.53,21548.0,110.5403,110.6977,110.5403,110.6977,21548.0
2024-06-18 09:35:00,112.53,112.61,112.53,112.59,17971.0,110.6977,110.7764,110.6977,110.7567,17971.0
2024-06-18 09:40:00,112.61,112.69,112.59,112.61,28722.0,110.7764,110.8551,110.7567,110.7764,28722.0
2024-06-18 09:45:00,112.6,112.62,112.57,112.59,12440.0,110.7665,110.7862,110.737,110.7567,12440.0
2024-06-18 09:50:00,112.6,112.64,112.6,112.64,9806.0,110.7665,110.8059,110.7665,110.8059,9806.0
2024-06-18 09:55:00,112.65,112.69,112.59,112.59,21362.0,110.8157,110.8551,110.7567,110.7567,21362.0
2024-06-18 10:00:00,112.59,112.65,112.59,112.62,9037.0,110.7567,110.8157,110.7567,110.7862,9037.0
2024-06-18 10:05:00,112.62,112.62,112.58,112.62,4742.0,110.7862,110.7862,110.7469,110.7862,4742.0
2024-06-18 10:10:00,112.6,112.62,112.57,112.61,7253.0,110.7665,110.7862,110.737,110.7764,7253.0
2024-06-18 10:15:00,112.61,112.64,112.59,112.62,5576.0,110.7764,110.8059,110.7567,110.7862,5576.0
2024-06-18 10:20:00,112.61,112.64,112.59,112.59,8520.0,110.7764,110.8059,110.7567,110.7567,8520.0
2024-06-18 10:25:00,112.58,112.67,112.57,112.63,16547.0,110.7469,110.8354,110.737,110.796,16547.0
2024-06-18 10:30:00,112.63,112.73,112.62,112.7,5297.0,110.796,110.8944,110.7862,110.8649,5297.0
2024-06-18 10:35:00,112.69,112.72,112.65,112.69,11021.0,110.8551,110.8846,110.8157,110.8551,11021.0
2024-06-18 10:40:00,112.69,112.69,112.59,112.61,12779.0,110.8551,110.8551,110.7567,110.7764,12779.0
2024-06-18 10:45:00,112.58,112.63,112.58,112.61,5487.0,110.7469,110.796,110.7469,110.7764,5487.0
2024-06-18 10:50:00,112.6,112.61,112.54,112.55,4491.0,110.7665,110.7764,110.7075,110.7173,4491.0
2024-06-18 10:55:00,112.55,112.56,112.52,112.53,4229.0,110.7173,110.7272,110.6878,110.6977,4229.0
2024-06-18 11:00:00,112.54,112.58,112.51,112.52,6674.0,110.7075,110.7469,110.678,110.6878,6674.0
2024-06-18 11:05:00,112.49,112.52,112.47,112.51,7108.0,110.6583,110.6878,110.6386,110.678,7108.0
2024-06-18 11:10:00,112.51,112.52,112.47,112.48,6004.0,110.678,110.6878,110.6386,110.6485,6004.0
2024-06-18 11:15:00,112.49,112.54,112.49,112.53,8238.0,110.6583,110.7075,110.6583,110.6977,8238.0
2024-06-18 11:20:00,112.53,112.56,112.51,112.55,5285.0,110.6977,110.7272,110.678,110.7173,5285.0
2024-06-18 11:25:00,112.55,112.55,112.51,112.52,3947.0,110.7173,110.7173,110.678,110.6878,3947.0
2024-06-18 11:30:00,112.53,112.56,112.52,112.54,12190.0,110.6977,110.7272,110.6878,110.7075,12190.0
2024-06-18 11:35:00,112.55,112.61,112.54,112.6,3710.0,110.7173,110.7764,110.7075,110.7665,3710.0
2024-06-18 11:40:00,112.59,112.66,112.59,112.66,7209.0,110.7567,110.8255,110.7567,110.8255,7209.0
2024-06-18 11:45:00,112.65,112.69,112.65,112.67,16524.0,110.8157,110.8551,110.8157,110.8354,16524.0
2024-06-18 11:50:00,112.67,112.69,112.63,112.65,14695.0,110.8354,110.8551,110.796,110.8157,14695.0
2024-06-18 11:55:00,112.64,112.7,112.64,112.7,4716.0,110.8059,110.8649,110.8059,110.8649,4716.0
2024-06-18 12:00:00,112.7,112.74,112.69,112.74,3842.0,110.8649,110.9042,110.8551,110.9042,3842.0
2024-06-18 12:05:00,112.74,112.77,112.74,112.75,5795.0,110.9042,110.9338,110.9042,110.9141,5795.0
2024-06-18 12:10:00,112.76,112.76,112.7,112.7,4913.0,110.9239,110.9239,110.8649,110.8649,4913.0
2024-06-18 12:15:00,112.7,112.71,112.65,112.65,4615.0,110.8649,110.8747,110.8157,110.8157,4615.0
2024-06-18 12:20:00,112.66,112.68,112.65,112.68,5552.0,110.8255,110.8452,110.8157,110.8452,5552.0
2024-06-18 12:25:00,112.69,112.7,112.63,112.63,3946.0,110.8551,110.8649,110.796,110.796,3946.0
2024-06-18 12:30:00,112.63,112.64,112.61,112.64,3250.0,110.796,110.8059,110.7764,110.8059,3250.0
2024-06-18 12:35:00,112.65,112.65,112.62,112.65,5410.0,110.8157,110.8157,110.7862,110.8157,5410.0
2024-06-18 12:40:00,112.65,112.68,112.64,112.66,3084.0,110.8157,110.8452,110.8059,110.8255,3084.0
2024-06-18 12:45:00,112.65,112.65,112.62,112.64,2672.0,110.8157,110.8157,110.7862,110.8059,2672.0
2024-06-18 12:50:00,112.64,112.7,112.64,112.7,2865.0,110.8059,110.8649,110.8059,110.8649,2865.0
2024-06-18 12:55:00,112.69,112.75,112.69,112.73,4101.0,110.8551,110.9141,110.8551,110.8944,4101.0
2024-06-18 13:00:00,112.73,112.73,112.68,112.71,8115.0,110.8944,110.8944,110.8452,110.8747,8115.0
2024-06-18 13:05:00,112.71,112.73,112.67,112.73,14010.0,110.8747,110.8944,110.8354,110.8944,14010.0
2024-06-18 13:10:00,112.72,112.72,112.69,112.7,21157.0,110.8846,110.8846,110.8551,110.8649,21157.0
2024-06-18 13:15:00,112.71,112.73,112.68,112.73,6876.0,110.8747,110.8944,110.8452,110.8944,6876.0
2024-06-18 13:20:00,112.74,112.77,112.69,112.75,9617.0,110.9042,110.9338,110.8551,110.9141,9617.0
2024-06-18 13:25:00,112.74,112.76,112.72,112.75,7006.0,110.9042,110.9239,110.8846,110.9141,7006.0
2024-06-18 13:30:00,112.75,112.75,112.71,112.74,8847.0,110.9141,110.9141,110.8747,110.9042,8847.0
2024-06-18 13:35:00,112.73,112.79,112.73,112.76,11423.0,110.8944,110.9534,110.8944,110.9239,11423.0
2024-06-18 13:40:00,112.77,112.78,112.75,112.76,17079.0,110.9338,110.9436,110.9141,110.9239,17079.0
2024-06-18 13:45:00,112.77,112.82,112.77,112.82,10929.0,110.9338,110.9829,110.9338,110.9829,10929.0
2024-06-18 13:50:00,112.82,112.83,112.77,112.78,21007.0,110.9829,110.9928,110.9338,110.9436,21007.0
2024-06-18 13:55:00,112.78,112.78,112.73,112.73,14885.0,110.9436,110.9436,110.8944,110.8944,14885.0
2024-06-18 14:00:00,112.73,112.74,112.56,112.63,12192.0,110.8944,110.9042,110.7272,110.796,12192.0
2024-06-18 14:05:00,112.64,112.71,112.63,112.7,36776.0,110.8059,110.8747,110.796,110.8649,36776.0
2024-06-18 14:10:00,112.7,112.74,112.69,112.69,17557.0,110.8649,110.9042,110.8551,110.8551,17557.0
2024-06-18 14:15:00,112.69,112.69,112.65,112.67,17243.0,110.8551,110.8551,110.8157,110.8354,17243.0
2024-06-18 14:20:00,112.66,112.67,112.63,112.64,11985.0,110.8255,110.8354,110.796,110.8059,11985.0
2024-06-18 14:25:00,112.64,112.71,112.61,112.67,6691.0,110.8059,110.8747,110.7764,110.8354,6691.0
2024-06-18 14:30:00,112.67,112.69,112.66,112.67,16944.0,110.8354,110.8551,110.8255,110.8354,16944.0
2024-06-18 14:35:00,112.68,112.68,112.64,112.65,16617.0,110.8452,110.8452,110.8059,110.8157,16617.0
2024-06-18 14:40:00,112.66,112.7,112.64,112.67,10749.0,110.8255,110.8649,110.8059,110.8354,10749.0
2024-06-18 14:45:00,112.67,112.69,112.66,112.67,10878.0,110.8354,110.8551,110.8255,110.8354,10878.0
2024-06-18 14:50:00,112.67,112.7,112.66,112.68,10236.0,110.8354,110.8649,110.8255,110.8452,10236.0
2024-06-18 14:55:00,112.69,112.72,112.67,112.72,10081.0,110.8551,110.8846,110.8354,110.8846,10081.0
2024-06-18 15:00:00,112.71,112.71,112.63,112.64,20797.0,110.8747,110.8747,110.796,110.8059,20797.0
2024-06-18 15:05:00,112.63,112.65,112.6,112.61,12071.0,110.796,110.8157,110.7665,110.7764,12071.0
2024-06-18 15:10:00,112.62,112.65,112.6,112.64,24084.0,110.7862,110.8157,110.7665,110.8059,24084.0
2024-06-18 15:15:00,112.64,112.67,112.63,112.65,11849.0,110.8059,110.8354,110.796,110.8157,11849.0
2024-06-18 15:20:00,112.65,112.68,112.65,112.68,11949.0,110.8157,110.8452,110.8157,110.8452,11949.0
2024-06-18 15:25:00,112.67,112.7,112.66,112.68,22526.0,110.8354,110.8649,110.8255,110.8452,22526.0
2024-06-18 15:30:00,112.68,112.71,112.65,112.71,21214.0,110.8452,110.8747,110.8157,110.8747,21214.0
2024-06-18 15:35:00,112.71,112.73,112.7,112.72,11572.0,110.8747,110.8944,110.8649,110.8846,11572.0
2024-06-18 15:40:00,112.73,112.75,112.71,112.71,19911.0,110.8944,110.9141,110.8747,110.8747,19911.0
2024-06-18 15:45:00,112.7,112.72,112.68,112.68,14623.0,110.8649,110.8846,110.8452,110.8452,14623.0
2024-06-18 15:50:00,112.67,112.79,112.67,112.78,27521.0,110.8354,110.9534,110.8354,110.9436,27521.0
2024-06-18 15:55:00,112.77,112.8,112.71,112.8,36578.0,110.9338,110.9633,110.8747,110.9633,36578.0
2024-06-20 09:30:00,112.98,112.98,112.77,112.84,47393.0,111.1403,111.1403,110.9338,111.0026,47393.0
2024-06-20 09:35:00,112.83,112.9,112.82,112.9,44055.0,110.9928,111.0616,110.9829,111.0616,44055.0
2024-06-20 09:40:00,112.89,113.04,112.89,113.04,9594.0,111.0518,111.1994,111.0518,111.1994,9594.0
2024-06-20 09:45:00,113.04,113.08,113.03,113.06,8890.0,111.1994,111.2387,111.1895,111.219,8890.0
2024-06-20 09:50:00,113.06,113.07,113.02,113.04,12168.0,111.219,111.2289,111.1797,111.1994,12168.0
2024-06-20 09:55:00,113.03,113.06,112.97,112.98,16099.0,111.1895,111.219,111.1305,111.1403,16099.0
2024-06-20 10:00:00,113.01,113.03,112.99,113.02,5923.0,111.1698,111.1895,111.1502,111.1797,5923.0
2024-06-20 10:05:00,113.02,113.03,112.91,112.91,11989.0,111.1797,111.1895,111.0715,111.0715,11989.0
2024-06-20 10:10:00,112.91,112.92,112.78,112.83,11845.0,111.0715,111.0813,110.9436,110.9928,11845.0
2024-06-20 10:15:00,112.82,112.86,112.78,112.78,6471.0,110.9829,111.0223,110.9436,110.9436,6471.0
2024-06-20 10:20:00,112.8,112.89,112.8,112.84,3358.0,110.9633,111.0518,110.9633,111.0026,3358.0
2024-06-20 10:25:00,112.84,112.94,112.84,112.9,8956.0,111.0026,111.101,111.0026,111.0616,8956.0
2024-06-20 10:30:00,112.89,112.96,112.89,112.91,5845.0,111.0518,111.1207,111.0518,111.0715,5845.0
2024-06-20 10:35:00,112.89,112.93,112.88,112.92,6184.0,111.0518,111.0912,111.042,111.0813,6184.0
2024-06-20 10:40:00,112.91,112.91,112.85,112.9,3504.0,111.0715,111.0715,111.0125,111.0616,3504.0
2024-06-20 10:45:00,112.9,112.91,112.83,112.84,4613.0,111.0616,111.0715,110.9928,111.0026,4613.0
2024-06-20 10:50:00,112.86,112.9,112.85,112.87,6022.0,111.0223,111.0616,111.0125,111.0321,6022.0
2024-06-20 10:55:00,112.87,112.95,112.86,112.94,5101.0,111.0321,111.1108,111.0223,111.101,5101.0
2024-06-20 11:00:00,112.95,112.98,112.93,112.94,30828.0,111.1108,111.1403,111.0912,111.101,30828.0
2024-06-20 11:05:00,112.95,112.99,112.93,112.97,6549.0,111.1108,111.1502,111.0912,111.1305,6549.0
2024-06-20 11:10:00,112.97,112.97,112.94,112.96,4993.0,111.1305,111.1305,111.101,111.1207,4993.0
2024-06-20 11:15:00,112.96,112.96,112.87,112.88,22276.0,111.1207,111.1207,111.0321,111.042,22276.0
2024-06-20 11:20:00,112.9,112.9,112.84,112.87,22649.0,111.0616,111.0616,111.0026,111.0321,22649.0
2024-06-20 11:25:00,112.87,112.88,112.83,112.87,35105.0,111.0321,111.042,110.9928,111.0321,35105.0
2024-06-20 11:30:00,112.86,112.92,112.84,112.92,9099.0,111.0223,111.0813,111.0026,111.0813,9099.0
2024-06-20 11:35:00,112.92,112.92,112.88,112.88,2879.0,111.0813,111.0813,111.042,111.042,2879.0
2024-06-20 11:40:00,112.88,112.93,112.88,112.89,8540.0,111.042,111.0912,111.042,111.0518,8540.0
2024-06-20 11:45:00,112.9,112.9,112.79,112.79,5894.0,111.0616,111.0616,110.9534,110.9534,5894.0
2024-06-20 11:50:00,112.8,112.86,112.79,112.82,10438.0,110.9633,111.0223,110.9534,110.9829,10438.0
2024-06-20 11:55:00,112.82,112.82,112.77,112.77,5967.0,110.9829,110.9829,110.9338,110.9338,5967.0
2024-06-20 12:00:00,112.74,112.78,112.74,112.75,7129.0,110.9042,110.9436,110.9042,110.9141,7129.0
2024-06-20 12:05:00,112.77,112.78,112.75,112.75,3747.0,110.9338,110.9436,110.9141,110.9141,3747.0
2024-06-20 12:10:00,112.75,112.79,112.74,112.78,8212.0,110.9141,110.9534,110.9042,110.9436,8212.0
2024-06-20 12:15:00,112.8,112.8,112.75,112.76,6524.0,110.9633,110.9633,110.9141,110.9239,6524.0
2024-06-20 12:20:00,112.76,112.76,112.58,112.58,12691.0,110.9239,110.9239,110.7469,110.7469,12691.0
2024-06-20 12:25:00,112.61,112.68,112.52,112.52,5463.0,110.7764,110.8452,110.6878,110.6878,5463.0
2024-06-20 12:30:00,112.52,112.53,112.35,112.41,19728.0,110.6878,110.6977,110.5206,110.5796,19728.0
2024-06-20 12:35:00,112.41,112.47,112.37,112.45,5349.0,110.5796,110.6386,110.5403,110.619,5349.0
2024-06-20 12:40:00,112.48,112.56,112.48,112.54,2685.0,110.6485,110.7272,110.6485,110.7075,2685.0
2024-06-20 12:45:00,112.55,112.59,112.54,112.57,4757.0,110.7173,110.7567,110.7075,110.737,4757.0
2024-06-20 12:50:00,112.6,112.64,112.58,112.58,3511.0,110.7665,110.8059,110.7469,110.7469,3511.0
2024-06-20 12:55:00,112.57,112.59,112.52,112.57,3829.0,110.737,110.7567,110.6878,110.737,3829.0
2024-06-20 13:00:00,112.57,112.57,112.42,112.44,30570.0,110.737,110.737,110.5895,110.6091,30570.0
2024-06-20 13:05:00,112.44,112.46,112.31,112.35,4632.0,110.6091,110.6288,110.4812,110.5206,4632.0
2024-06-20 13:10:00,112.36,112.49,112.36,112.47,3577.0,110.5304,110.6583,110.5304,110.6386,3577.0
2024-06-20 13:15:00,112.46,112.52,112.46,112.48,3372.0,110.6288,110.6878,110.6288,110.6485,3372.0
2024-06-20 13:20:00,112.46,112.46,112.36,112.37,4436.0,110.6288,110.6288,110.5304,110.5403,4436.0
2024-06-20 13:25:00,112.35,112.38,112.33,112.35,3392.0,110.5206,110.5501,110.5009,110.5206,3392.0
2024-06-20 13:30:00,112.36,112.43,112.26,112.29,4604.0,110.5304,110.5993,110.4321,110.4616,4604.0
2024-06-20 13:35:00,112.31,112.31,112.21,112.26,5802.0,110.4812,110.4812,110.3829,110.4321,5802.0
2024-06-20 13:40:00,112.29,112.45,112.28,112.45,8305.0,110.4616,110.619,110.4517,110.619,8305.0
2024-06-20 13:45:00,112.45,112.46,112.39,112.42,7170.0,110.619,110.6288,110.5599,110.5895,7170.0
2024-06-20 13:50:00,112.43,112.46,112.39,112.44,7827.0,110.5993,110.6288,110.5599,110.6091,7827.0
2024-06-20 13:55:00,112.44,112.54,112.43,112.52,5198.0,110.6091,110.7075,110.5993,110.6878,5198.0
2024-06-20 14:00:00,112.54,112.67,112.54,112.67,13301.0,110.7075,110.8354,110.7075,110.8354,13301.0
2024-06-20 14:05:00,112.67,112.71,112.66,112.69,13580.0,110.8354,110.8747,110.8255,110.8551,13580.0
2024-06-20 14:10:00,112.69,112.71,112.62,112.64,8215.0,110.8551,110.8747,110.7862,110.8059,8215.0
2024-06-20 14:15:00,112.67,112.72,112.67,112.71,6926.0,110.8354,110.8846,110.8354,110.8747,6926.0
2024-06-20 14:20:00,112.7,112.73,112.65,112.73,5051.0,110.8649,110.8944,110.8157,110.8944,5051.0
2024-06-20 14:25:00,112.74,112.77,112.7,112.77,6074.0,110.9042,110.9338,110.8649,110.9338,6074.0
2024-06-20 14:30:00,112.76,112.78,112.72,112.72,6005.0,110.9239,110.9436,110.8846,110.8846,6005.0
2024-06-20 14:35:00,112.71,112.71,112.62,112.66,27029.0,110.8747,110.8747,110.7862,110.8255,27029.0
2024-06-20 14:40:00,112.66,112.71,112.63,112.65,5073.0,110.8255,110.8747,110.796,110.8157,5073.0
2024-06-20 14:45:00,112.66,112.69,112.64,112.68,5449.0,110.8255,110.8551,110.8059,110.8452,5449.0
2024-06-20 14:50:00,112.68,112.68,112.62,112.65,29512.0,110.8452,110.8452,110.7862,110.8157,29512.0
2024-06-20 14:55:00,112.66,112.7,112.62,112.62,20658.0,110.8255,110.8649,110.7862,110.7862,20658.0
2024-06-20 15:00:00,112.62,112.63,112.45,112.48,19212.0,110.7862,110.796,110.619,110.6485,19212.0
2024-06-20 15:05:00,112.51,112.53,112.45,112.52,4770.0,110.678,110.6977,110.619,110.6878,4770.0
2024-06-20 15:10:00,112.52,112.57,112.51,112.57,5292.0,110.6878,110.737,110.678,110.737,5292.0
2024-06-20 15:15:00,112.55,112.55,112.49,112.5,12095.0,110.7173,110.7173,110.6583,110.6682,12095.0
2024-06-20 15:20:00,112.51,112.51,112.38,112.41,15252.0,110.678,110.678,110.5501,110.5796,15252.0
2024-06-20 15:25:00,112.44,112.61,112.44,112.59,12794.0,110.6091,110.7764,110.6091,110.7567,12794.0
2024-06-20 15:30:00,112.59,112.67,112.53,112.67,26242.0,110.7567,110.8354,110.6977,110.8354,26242.0
2024-06-20 15:35:00,112.67,112.67,112.51,112.54,11483.0,110.8354,110.8354,110.678,110.7075,11483.0
2024-06-20 15:40:00,112.55,112.64,112.55,112.62,13721.0,110.7173,110.8059,110.7173,110.7862,13721.0
2024-06-20 15:45:00,112.62,112.67,112.6,112.6,14012.0,110.7862,110.8354,110.7665,110.7665,14012.0
2024-06-20 15:50:00,112.6,112.73,112.56,112.72,81714.0,110.7665,110.8944,110.7272,110.8846,81714.0
2024-06-20 15:55:00,112.72,112.73,112.55,112.61,224254.0,110.8846,110.8944,110.7173,110.7764,224254.0
2024-06-21 09:30:00,112.28,112.31,112.17,112.26,14401.0,110.4517,110.4812,110.3435,110.4321,14401.0
2024-06-21 09:35:00,112.27,112.3,112.21,112.22,5214.0,110.4419,110.4714,110.3829,110.3927,5214.0
2024-06-21 09:40:00,112.22,112.22,112.12,112.12,19141.0,110.3927,110.3927,110.2943,110.2943,19141.0
2024-06-21 09:45:00,112.1,112.14,111.93,112.13,20130.0,110.2747,110.314,110.1074,110.3042,20130.0
2024-06-21 09:50:00,112.14,112.15,111.99,112.01,6127.0,110.314,110.3239,110.1665,110.1861,6127.0
2024-06-21 09:55:00,112.02,112.14,112.02,112.13,11850.0,110.196,110.314,110.196,110.3042,11850.0
2024-06-21 10:00:00,112.13,112.23,112.11,112.14,14060.0,110.3042,110.4025,110.2845,110.314,14060.0
2024-06-21 10:05:00,112.15,112.21,112.14,112.19,26516.0,110.3239,110.3829,110.314,110.3632,26516.0
2024-06-21 10:10:00,112.18,112.26,112.16,112.26,18433.0,110.3534,110.4321,110.3337,110.4321,18433.0
2024-06-21 10:15:00,112.27,112.28,112.22,112.26,25704.0,110.4419,110.4517,110.3927,110.4321,25704.0
2024-06-21 10:20:00,112.26,112.29,112.17,112.19,19508.0,110.4321,110.4616,110.3435,110.3632,19508.0
2024-06-21 10:25:00,112.19,112.24,112.18,112.23,17291.0,110.3632,110.4124,110.3534,110.4025,17291.0
2024-06-21 10:30:00,112.24,112.24,112.14,112.16,12190.0,110.4124,110.4124,110.314,110.3337,12190.0
2024-06-21 10:35:00,112.15,112.24,112.14,112.18,18137.0,110.3239,110.4124,110.314,110.3534,18137.0
2024-06-21 10:40:00,112.17,112.2,112.15,112.18,12597.0,110.3435,110.373,110.3239,110.3534,12597.0
2024-06-21 10:45:00,112.18,112.31,112.17,112.3,16780.0,110.3534,110.4812,110.3435,110.4714,16780.0
2024-06-21 10:50:00,112.29,112.31,112.25,112.26,8347.0,110.4616,110.4812,110.4222,110.4321,8347.0
2024-06-21 10:55:00,112.27,112.33,112.22,112.31,6707.0,110.4419,110.5009,110.3927,110.4812,6707.0
2024-06-21 11:00:00,112.3,112.36,112.29,112.31,35797.0,110.4714,110.5304,110.4616,110.4812,35797.0
2024-06-21 11:05:00,112.3,112.31,112.26,112.27,81632.0,110.4714,110.4812,110.4321,110.4419,81632.0
2024-06-21 11:10:00,112.27,112.3,112.26,112.27,51502.0,110.4419,110.4714,110.4321,110.4419,51502.0
2024-06-21 11:15:00,112.27,112.31,112.23,112.31,49169.0,110.4419,110.4812,110.4025,110.4812,49169.0
2024-06-21 11:20:00,112.32,112.34,112.22,112.24,10539.0,110.4911,110.5108,110.3927,110.4124,10539.0
2024-06-21 11:25:00,112.24,112.26,112.18,112.18,29280.0,110.4124,110.4321,110.3534,110.3534,29280.0
2024-06-21 11:30:00,112.18,112.18,112.11,112.11,56102.0,110.3534,110.3534,110.2845,110.2845,56102.0
2024-06-21 11:35:00,112.11,112.23,112.11,112.18,16054.0,110.2845,110.4025,110.2845,110.3534,16054.0
2024-06-21 11:40:00,112.18,112.24,112.17,112.24,111067.0,110.3534,110.4124,110.3435,110.4124,111067.0
2024-06-21 11:45:00,112.23,112.34,112.23,112.33,29633.0,110.4025,110.5108,110.4025,110.5009,29633.0
2024-06-21 11:50:00,112.33,112.39,112.32,112.39,14726.0,110.5009,110.5599,110.4911,110.5599,14726.0
2024-06-21 11:55:00,112.39,112.41,112.35,112.4,57850.0,110.5599,110.5796,110.5206,110.5698,57850.0
2024-06-21 12:00:00,112.41,112.41,112.37,112.41,6521.0,110.5796,110.5796,110.5403,110.5796,6521.0
2024-06-21 12:05:00,112.41,112.42,112.34,112.35,5371.0,110.5796,110.5895,110.5108,110.5206,5371.0
2024-06-21 12:10:00,112.35,112.38,112.35,112.35,8464.0,110.5206,110.5501,110.5206,110.5206,8464.0
2024-06-21 12:15:00,112.34,112.39,112.33,112.38,5347.0,110.5108,110.5599,110.5009,110.5501,5347.0
2024-06-21 12:20:00,112.38,112.4,112.34,112.35,8954.0,110.5501,110.5698,110.5108,110.5206,8954.0
2024-06-21 12:25:00,112.33,112.35,112.31,112.35,5383.0,110.5009,110.5206,110.4812,110.5206,5383.0
2024-06-21 12:30:00,112.34,112.36,112.31,112.36,7667.0,110.5108,110.5304,110.4812,110.5304,7667.0
2024-06-21 12:35:00,112.35,112.36,112.32,112.33,6398.0,110.5206,110.5304,110.4911,110.5009,6398.0
2024-06-21 12:40:00,112.33,112.36,112.33,112.33,6759.0,110.5009,110.5304,110.5009,110.5009,6759.0
2024-06-21 12:45:00,112.33,112.34,112.26,112.27,15991.0,110.5009,110.5108,110.4321,110.4419,15991.0
2024-06-21 12:50:00,112.26,112.33,112.22,112.32,14446.0,110.4321,110.5009,110.3927,110.4911,14446.0
2024-06-21 12:55:00,112.32,112.32,112.26,112.27,13485.0,110.4911,110.4911,110.4321,110.4419,13485.0
2024-06-21 13:00:00,112.25,112.28,112.22,112.27,6183.0,110.4222,110.4517,110.3927,110.4419,6183.0
2024-06-21 13:05:00,112.28,112.29,112.24,112.26,5500.0,110.4517,110.4616,110.4124,110.4321,5500.0
2024-06-21 13:10:00,112.26,112.29,112.25,112.26,10899.0,110.4321,110.4616,110.4222,110.4321,10899.0
2024-06-21 13:15:00,112.25,112.28,112.19,112.19,53130.0,110.4222,110.4517,110.3632,110.3632,53130.0
2024-06-21 13:20:00,112.17,112.2,112.14,112.15,4700.0,110.3435,110.373,110.314,110.3239,4700.0
2024-06-21 13:25:00,112.15,112.19,112.14,112.16,4605.0,110.3239,110.3632,110.314,110.3337,4605.0
2024-06-21 13:30:00,112.15,112.18,112.11,112.13,6496.0,110.3239,110.3534,110.2845,110.3042,6496.0
2024-06-21 13:35:00,112.14,112.15,112.08,112.15,5833.0,110.314,110.3239,110.255,110.3239,5833.0
2024-06-21 13:40:00,112.16,112.16,112.11,112.13,4122.0,110.3337,110.3337,110.2845,110.3042,4122.0
2024-06-21 13:45:00,112.13,112.17,112.13,112.15,5946.0,110.3042,110.3435,110.3042,110.3239,5946.0
2024-06-21 13:50:00,112.15,112.23,112.15,112.23,4761.0,110.3239,110.4025,110.3239,110.4025,4761.0
2024-06-21 13:55:00,112.23,112.23,112.16,112.16,3629.0,110.4025,110.4025,110.3337,110.3337,3629.0
2024-06-21 14:00:00,112.14,112.15,112.11,112.12,8407.0,110.314,110.3239,110.2845,110.2943,8407.0
2024-06-21 14:05:00,112.12,112.17,112.1,112.16,5567.0,110.2943,110.3435,110.2747,110.3337,5567.0
2024-06-21 14:10:00,112.17,112.2,112.16,112.18,3386.0,110.3435,110.373,110.3337,110.3534,3386.0
2024-06-21 14:15:00,112.19,112.25,112.19,112.23,20083.0,110.3632,110.4222,110.3632,110.4025,20083.0
2024-06-21 14:20:00,112.23,112.26,112.19,112.22,4082.0,110.4025,110.4321,110.3632,110.3927,4082.0
2024-06-21 14:25:00,112.23,112.29,112.23,112.29,44250.0,110.4025,110.4616,110.4025,110.4616,44250.0
2024-06-21 14:30:00,112.28,112.28,112.22,112.23,45342.0,110.4517,110.4517,110.3927,110.4025,45342.0
2024-06-21 14:35:00,112.24,112.25,112.18,112.2,12082.0,110.4124,110.4222,110.3534,110.373,12082.0
2024-06-21 14:40:00,112.21,112.23,112.18,112.22,4547.0,110.3829,110.4025,110.3534,110.3927,4547.0
2024-06-21 14:45:00,112.22,112.24,112.2,112.21,23617.0,110.3927,110.4124,110.373,110.3829,23617.0
2024-06-21 14:50:00,112.19,112.22,112.17,112.2,10703.0,110.3632,110.3927,110.3435,110.373,10703.0
2024-06-21 14:55:00,112.2,112.24,112.19,112.22,7307.0,110.373,110.4124,110.3632,110.3927,7307.0
2024-06-21 15:00:00,112.22,112.27,112.21,112.27,3444.0,110.3927,110.4419,110.3829,110.4419,3444.0
2024-06-21 15:05:00,112.27,112.31,112.24,112.24,7478.0,110.4419,110.4812,110.4124,110.4124,7478.0
2024-06-21 15:10:00,112.25,112.28,112.24,112.25,4495.0,110.4222,110.4517,110.4124,110.4222,4495.0
2024-06-21 15:15:00,112.25,112.29,112.25,112.27,4301.0,110.4222,110.4616,110.4222,110.4419,4301.0
2024-06-21 15:20:00,112.26,112.29,112.23,112.29,9391.0,110.4321,110.4616,110.4025,110.4616,9391.0
2024-06-21 15:25:00,112.29,112.29,112.23,112.23,10765.0,110.4616,110.4616,110.4025,110.4025,10765.0
2024-06-21 15:30:00,112.22,112.26,112.21,112.26,6571.0,110.3927,110.4321,110.3829,110.4321,6571.0
2024-06-21 15:35:00,112.26,112.3,112.24,112.26,5829.0,110.4321,110.4714,110.4124,110.4321,5829.0
2024-06-21 15:40:00,112.25,112.26,112.21,112.25,39850.0,110.4222,110.4321,110.3829,110.4222,39850.0
2024-06-21 15:45:00,112.25,112.25,112.17,112.19,19373.0,110.4222,110.4222,110.3435,110.3632,19373.0
2024-06-21 15:50:00,112.19,112.35,112.17,112.31,26968.0,110.3632,110.5206,110.3435,110.4812,26968.0
2024-06-21 15:55:00,112.3,112.31,112.2,112.2,41517.0,110.4714,110.4812,110.373,110.373,41517.0
2024-06-24 09:30:00,112.27,112.81,112.27,112.51,79921.0,110.4419,110.9731,110.4419,110.678,79921.0
2024-06-24 09:35:00,112.5,112.59,112.5,112.59,19772.0,110.6682,110.7567,110.6682,110.7567,19772.0
2024-06-24 09:40:00,112.58,112.58,112.45,112.46,12746.0,110.7469,110.7469,110.619,110.6288,12746.0
2024-06-24 09:45:00,112.47,112.56,112.46,112.52,25138.0,110.6386,110.7272,110.6288,110.6878,25138.0
2024-06-24 09:50:00,112.55,112.79,112.55,112.78,17104.0,110.7173,110.9534,110.7173,110.9436,17104.0
2024-06-24 09:55:00,112.78,112.84,112.75,112.82,13553.0,110.9436,111.0026,110.9141,110.9829,13553.0
2024-06-24 10:00:00,112.82,112.94,112.82,112.92,15677.0,110.9829,111.101,110.9829,111.0813,15677.0
2024-06-24 10:05:00,112.92,113.06,112.89,113.06,42525.0,111.0813,111.219,111.0518,111.219,42525.0
2024-06-24 10:10:00,113.06,113.06,112.94,112.98,314592.0,111.219,111.219,111.101,111.1403,314592.0
2024-06-24 10:15:00,112.99,112.99,112.88,112.94,45591.0,111.1502,111.1502,111.042,111.101,45591.0
2024-06-24 10:20:00,112.95,113.0,112.94,112.98,11364.0,111.1108,111.16,111.101,111.1403,11364.0
2024-06-24 10:25:00,112.98,112.99,112.76,112.79,47971.0,111.1403,111.1502,110.9239,110.9534,47971.0
2024-06-24 10:30:00,112.79,112.91,112.79,112.89,16778.0,110.9534,111.0715,110.9534,111.0518,16778.0
2024-06-24 10:35:00,112.89,112.94,112.87,112.92,60044.0,111.0518,111.101,111.0321,111.0813,60044.0
2024-06-24 10:40:00,112.92,112.92,112.77,112.78,86354.0,111.0813,111.0813,110.9338,110.9436,86354.0
2024-06-24 10:45:00,112.78,112.82,112.68,112.69,13187.0,110.9436,110.9829,110.8452,110.8551,13187.0
2024-06-24 10:50:00,112.66,112.73,112.64,112.72,13783.0,110.8255,110.8944,110.8059,110.8846,13783.0
2024-06-24 10:55:00,112.72,112.86,112.71,112.85,19831.0,110.8846,111.0223,110.8747,111.0125,19831.0
2024-06-24 11:00:00,112.86,112.86,112.79,112.83,10163.0,111.0223,111.0223,110.9534,110.9928,10163.0
2024-06-24 11:05:00,112.83,112.83,112.77,112.78,2801.0,110.9928,110.9928,110.9338,110.9436,2801.0
2024-06-24 11:10:00,112.81,112.84,112.8,112.84,600.0,110.9731,111.0026,110.9633,111.0026,600.0
2024-06-24 11:15:00,112.84,112.88,112.79,112.87,3403.0,111.0026,111.042,110.9534,111.0321,3403.0
2024-06-24 11:20:00,112.87,112.87,112.79,112.79,3480.0,111.0321,111.0321,110.9534,110.9534,3480.0
2024-06-24 11:25:00,112.79,112.88,112.77,112.86,2300.0,110.9534,111.042,110.9338,111.0223,2300.0
2024-06-24 11:30:00,112.86,112.86,112.81,112.83,1176.0,111.0223,111.0223,110.9731,110.9928,1176.0
2024-06-24 11:35:00,112.81,112.85,112.81,112.85,13968.0,110.9731,111.0125,110.9731,111.0125,13968.0
2024-06-24 11:40:00,112.84,112.84,112.79,112.8,975.0,111.0026,111.0026,110.9534,110.9633,975.0
2024-06-24 11:45:00,112.79,112.79,112.74,112.75,6903.0,110.9534,110.9534,110.9042,110.9141,6903.0
2024-06-24 11:50:00,112.76,112.79,112.75,112.78,2119.0,110.9239,110.9534,110.9141,110.9436,2119.0
2024-06-24 11:55:00,112.78,112.82,112.78,112.82,6452.0,110.9436,110.9829,110.9436,110.9829,6452.0
2024-06-24 12:00:00,112.8,112.81,112.77,112.8,7428.0,110.9633,110.9731,110.9338,110.9633,7428.0
2024-06-24 12:05:00,112.78,112.78,112.75,112.75,7582.0,110.9436,110.9436,110.9141,110.9141,7582.0
2024-06-24 12:10:00,112.76,112.76,112.73,112.74,1154.0,110.9239,110.9239,110.8944,110.9042,1154.0
2024-06-24 12:15:00,112.74,112.8,112.74,112.8,1818.0,110.9042,110.9633,110.9042,110.9633,1818.0
2024-06-24 12:20:00,112.79,112.8,112.78,112.78,1113.0,110.9534,110.9633,110.9436,110.9436,1113.0
2024-06-24 12:25:00,112.78,112.79,112.77,112.78,2100.0,110.9436,110.9534,110.9338,110.9436,2100.0
2024-06-24 12:30:00,112.77,112.79,112.77,112.79,500.0,110.9338,110.9534,110.9338,110.9534,500.0
2024-06-24 12:35:00,112.78,112.8,112.75,112.75,2056.0,110.9436,110.9633,110.9141,110.9141,2056.0
2024-06-24 12:40:00,112.78,112.78,112.7,112.73,10349.0,110.9436,110.9436,110.8649,110.8944,10349.0
2024-06-24 12:45:00,112.72,112.75,112.71,112.74,3035.0,110.8846,110.9141,110.8747,110.9042,3035.0
2024-06-24 12:50:00,112.72,112.73,112.68,112.68,14028.0,110.8846,110.8944,110.8452,110.8452,14028.0
2024-06-24 12:55:00,112.69,112.7,112.61,112.63,3000.0,110.8551,110.8649,110.7764,110.796,3000.0
2024-06-24 13:00:00,112.62,112.65,112.61,112.65,7486.0,110.7862,110.8157,110.7764,110.8157,7486.0
2024-06-24 13:05:00,112.64,112.64,112.44,112.46,21125.0,110.8059,110.8059,110.6091,110.6288,21125.0
2024-06-24 13:10:00,112.48,112.49,112.43,112.47,1400.0,110.6485,110.6583,110.5993,110.6386,1400.0
2024-06-24 13:15:00,112.51,112.52,112.48,112.48,3625.0,110.678,110.6878,110.6485,110.6485,3625.0
2024-06-24 13:20:00,112.49,112.51,112.43,112.44,4920.0,110.6583,110.678,110.5993,110.6091,4920.0
2024-06-24 13:25:00,112.44,112.51,112.43,112.48,3714.0,110.6091,110.678,110.5993,110.6485,3714.0
2024-06-24 13:30:00,112.47,112.47,112.36,112.36,11432.0,110.6386,110.6386,110.5304,110.5304,11432.0
2024-06-24 13:35:00,112.39,112.52,112.39,112.52,8716.0,110.5599,110.6878,110.5599,110.6878,8716.0
2024-06-24 13:40:00,112.53,112.53,112.46,112.46,2232.0,110.6977,110.6977,110.6288,110.6288,2232.0
2024-06-24 13:45:00,112.46,112.49,112.44,112.45,50168.0,110.6288,110.6583,110.6091,110.619,50168.0
2024-06-24 13:50:00,112.46,112.46,112.4,112.43,5201.0,110.6288,110.6288,110.5698,110.5993,5201.0
2024-06-24 13:55:00,112.45,112.51,112.44,112.44,3464.0,110.619,110.678,110.6091,110.6091,3464.0
2024-06-24 14:00:00,112.42,112.43,112.37,112.4,2217.0,110.5895,110.5993,110.5403,110.5698,2217.0
2024-06-24 14:05:00,112.4,112.44,112.38,112.38,5009.0,110.5698,110.6091,110.5501,110.5501,5009.0
2024-06-24 14:10:00,112.41,112.41,112.36,112.37,1085.0,110.5796,110.5796,110.5304,110.5403,1085.0
2024-06-24 14:15:00,112.38,112.4,112.36,112.4,2186.0,110.5501,110.5698,110.5304,110.5698,2186.0
2024-06-24 14:20:00,112.42,112.44,112.4,112.4,1335.0,110.5895,110.6091,110.5698,110.5698,1335.0
2024-06-24 14:25:00,112.39,112.41,112.37,112.39,11856.0,110.5599,110.5796,110.5403,110.5599,11856.0
2024-06-24 14:30:00,112.41,112.42,112.38,112.38,8703.0,110.5796,110.5895,110.5501,110.5501,8703.0
2024-06-24 14:35:00,112.37,112.47,112.37,112.47,15453.0,110.5403,110.6386,110.5403,110.6386,15453.0
2024-06-24 14:40:00,112.47,112.49,112.45,112.46,10084.0,110.6386,110.6583,110.619,110.6288,10084.0
2024-06-24 14:45:00,112.48,112.56,112.48,112.56,6898.0,110.6485,110.7272,110.6485,110.7272,6898.0
2024-06-24 14:50:00,112.56,112.58,112.53,112.55,3665.0,110.7272,110.7469,110.6977,110.7173,3665.0
2024-06-24 14:55:00,112.52,112.54,112.51,112.54,8256.0,110.6878,110.7075,110.678,110.7075,8256.0
2024-06-24 15:00:00,112.53,112.59,112.51,112.54,5228.0,110.6977,110.7567,110.678,110.7075,5228.0
2024-06-24 15:05:00,112.57,112.6,112.56,112.58,6991.0,110.737,110.7665,110.7272,110.7469,6991.0
2024-06-24 15:10:00,112.57,112.59,112.56,112.57,736.0,110.737,110.7567,110.7272,110.737,736.0
2024-06-24 15:15:00,112.55,112.55,112.49,112.5,7597.0,110.7173,110.7173,110.6583,110.6682,7597.0
2024-06-24 15:20:00,112.5,112.53,112.49,112.52,2000.0,110.6682,110.6977,110.6583,110.6878,2000.0
2024-06-24 15:25:00,112.52,112.55,112.5,112.52,2573.0,110.6878,110.7173,110.6682,110.6878,2573.0
2024-06-24 15:30:00,112.53,112.55,112.5,112.52,3653.0,110.6977,110.7173,110.6682,110.6878,3653.0
2024-06-24 15:35:00,112.52,112.55,112.49,112.5,2593.0,110.6878,110.7173,110.6583,110.6682,2593.0
2024-06-24 15:40:00,112.51,112.53,112.48,112.5,3300.0,110.678,110.6977,110.6485,110.6682,3300.0
2024-06-24 15:45:00,112.5,112.52,112.39,112.4,6163.0,110.6682,110.6878,110.5599,110.5698,6163.0
2024-06-24 15:50:00,112.41,112.47,112.37,112.4,30125.0,110.5796,110.6386,110.5403,110.5698,30125.0
2024-06-24 15:55:00,112.41,112.41,112.25,112.27,474632.0,110.5796,110.5796,110.4222,110.4419,474632.0
2024-06-25 09:30:00,112.36,112.49,112.27,112.29,38299.0,110.5304,110.6583,110.4419,110.4616,38299.0
2024-06-25 09:35:00,112.29,112.32,112.27,112.31,45253.0,110.4616,110.4911,110.4419,110.4812,45253.0
2024-06-25 09:40:00,112.3,112.37,112.29,112.33,27196.0,110.4714,110.5403,110.4616,110.5009,27196.0
2024-06-25 09:45:00,112.31,112.35,112.29,112.33,46784.0,110.4812,110.5206,110.4616,110.5009,46784.0
2024-06-25 09:50:00,112.34,112.37,112.29,112.29,46980.0,110.5108,110.5403,110.4616,110.4616,46980.0
2024-06-25 09:55:00,112.29,112.29,112.22,112.22,10797.0,110.4616,110.4616,110.3927,110.3927,10797.0
2024-06-25 10:00:00,112.23,112.35,112.23,112.35,6851.0,110.4025,110.5206,110.4025,110.5206,6851.0
2024-06-25 10:05:00,112.35,112.36,112.31,112.33,2856.0,110.5206,110.5304,110.4812,110.5009,2856.0
2024-06-25 10:10:00,112.33,112.4,112.33,112.4,6774.0,110.5009,110.5698,110.5009,110.5698,6774.0
2024-06-25 10:15:00,112.42,112.43,112.31,112.33,2753.0,110.5895,110.5993,110.4812,110.5009,2753.0
2024-06-25 10:20:00,112.36,112.39,112.32,112.39,6960.0,110.5304,110.5599,110.4911,110.5599,6960.0
2024-06-25 10:25:00,112.38,112.4,112.36,112.38,8102.0,110.5501,110.5698,110.5304,110.5501,8102.0
2024-06-25 10:30:00,112.39,112.42,112.36,112.4,1876.0,110.5599,110.5895,110.5304,110.5698,1876.0
2024-06-25 10:35:00,112.39,112.41,112.36,112.38,4135.0,110.5599,110.5796,110.5304,110.5501,4135.0
2024-06-25 10:40:00,112.39,112.41,112.37,112.37,9163.0,110.5599,110.5796,110.5403,110.5403,9163.0
2024-06-25 10:45:00,112.37,112.38,112.34,112.34,7166.0,110.5403,110.5501,110.5108,110.5108,7166.0
2024-06-25 10:50:00,112.35,112.35,112.3,112.31,14034.0,110.5206,110.5206,110.4714,110.4812,14034.0
2024-06-25 10:55:00,112.31,112.34,112.29,112.34,2619.0,110.4812,110.5108,110.4616,110.5108,2619.0
2024-06-25 11:00:00,112.33,112.37,112.31,112.37,7954.0,110.5009,110.5403,110.4812,110.5403,7954.0
2024-06-25 11:05:00,112.35,112.36,112.34,112.34,2775.0,110.5206,110.5304,110.5108,110.5108,2775.0
2024-06-25 11:10:00,112.33,112.43,112.33,112.43,18106.0,110.5009,110.5993,110.5009,110.5993,18106.0
2024-06-25 11:15:00,112.44,112.49,112.42,112.45,50499.0,110.6091,110.6583,110.5895,110.619,50499.0
2024-06-25 11:20:00,112.45,112.47,112.4,112.42,4665.0,110.619,110.6386,110.5698,110.5895,4665.0
2024-06-25 11:25:00,112.42,112.42,112.38,112.42,7967.0,110.5895,110.5895,110.5501,110.5895,7967.0
2024-06-25 11:30:00,112.42,112.46,112.42,112.46,13377.0,110.5895,110.6288,110.5895,110.6288,13377.0
2024-06-25 11:35:00,112.45,112.46,112.41,112.43,7616.0,110.619,110.6288,110.5796,110.5993,7616.0
2024-06-25 11:40:00,112.42,112.43,112.41,112.43,7275.0,110.5895,110.5993,110.5796,110.5993,7275.0
2024-06-25 11:45:00,112.43,112.46,112.42,112.44,7090.0,110.5993,110.6288,110.5895,110.6091,7090.0
2024-06-25 11:50:00,112.44,112.48,112.42,112.48,8899.0,110.6091,110.6485,110.5895,110.6485,8899.0
2024-06-25 11:55:00,112.48,112.48,112.45,112.45,20879.0,110.6485,110.6485,110.619,110.619,20879.0
2024-06-25 12:00:00,112.45,112.47,112.41,112.41,23157.0,110.619,110.6386,110.5796,110.5796,23157.0
2024-06-25 12:05:00,112.42,112.43,112.38,112.42,244715.0,110.5895,110.5993,110.5501,110.5895,244715.0
2024-06-25 12:10:00,112.41,112.41,112.39,112.39,26757.0,110.5796,110.5796,110.5599,110.5599,26757.0
2024-06-25 12:15:00,112.38,112.39,112.33,112.36,14294.0,110.5501,110.5599,110.5009,110.5304,14294.0
2024-06-25 12:20:00,112.36,112.37,112.29,112.33,2843.0,110.5304,110.5403,110.4616,110.5009,2843.0
2024-06-25 12:25:00,112.32,112.37,112.32,112.37,3309.0,110.4911,110.5403,110.4911,110.5403,3309.0
2024-06-25 12:30:00,112.32,112.32,112.25,112.25,11270.0,110.4911,110.4911,110.4222,110.4222,11270.0
2024-06-25 12:35:00,112.24,112.29,112.24,112.29,5716.0,110.4124,110.4616,110.4124,110.4616,5716.0
2024-06-25 12:40:00,112.3,112.3,112.22,112.24,6592.0,110.4714,110.4714,110.3927,110.4124,6592.0
2024-06-25 12:45:00,112.23,112.23,112.16,112.23,3444.0,110.4025,110.4025,110.3337,110.4025,3444.0
2024-06-25 12:50:00,112.25,112.26,112.2,112.21,3670.0,110.4222,110.4321,110.373,110.3829,3670.0
2024-06-25 12:55:00,112.19,112.24,112.19,112.24,4432.0,110.3632,110.4124,110.3632,110.4124,4432.0
2024-06-25 13:00:00,112.22,112.23,112.18,112.18,6293.0,110.3927,110.4025,110.3534,110.3534,6293.0
2024-06-25 13:05:00,112.17,112.26,112.17,112.26,19179.0,110.3435,110.4321,110.3435,110.4321,19179.0
2024-06-25 13:10:00,112.26,112.33,112.26,112.33,9309.0,110.4321,110.5009,110.4321,110.5009,9309.0
2024-06-25 13:15:00,112.32,112.32,112.28,112.31,4786.0,110.4911,110.4911,110.4517,110.4812,4786.0
2024-06-25 13:20:00,112.31,112.33,112.31,112.32,4050.0,110.4812,110.5009,110.4812,110.4911,4050.0
2024-06-25 13:25:00,112.32,112.39,112.32,112.39,78256.0,110.4911,110.5599,110.4911,110.5599,78256.0
2024-06-25 13:30:00,112.4,112.4,112.36,112.37,11459.0,110.5698,110.5698,110.5304,110.5403,11459.0
2024-06-25 13:35:00,112.36,112.4,112.36,112.38,2822.0,110.5304,110.5698,110.5304,110.5501,2822.0
2024-06-25 13:40:00,112.38,112.43,112.38,112.43,4222.0,110.5501,110.5993,110.5501,110.5993,4222.0
2024-06-25 13:45:00,112.44,112.45,112.43,112.45,4312.0,110.6091,110.619,110.5993,110.619,4312.0
2024-06-25 13:50:00,112.46,112.48,112.43,112.44,3244.0,110.6288,110.6485,110.5993,110.6091,3244.0
2024-06-25 13:55:00,112.45,112.47,112.44,112.45,26284.0,110.619,110.6386,110.6091,110.619,26284.0
2024-06-25 14:00:00,112.44,112.45,112.42,112.44,6599.0,110.6091,110.619,110.5895,110.6091,6599.0
2024-06-25 14:05:00,112.44,112.48,112.43,112.47,140393.0,110.6091,110.6485,110.5993,110.6386,140393.0
2024-06-25 14:10:00,112.48,112.53,112.48,112.5,31033.0,110.6485,110.6977,110.6485,110.6682,31033.0
2024-06-25 14:15:00,112.49,112.51,112.48,112.5,4306.0,110.6583,110.678,110.6485,110.6682,4306.0
2024-06-25 14:20:00,112.5,112.51,112.47,112.51,124950.0,110.6682,110.678,110.6386,110.678,124950.0
2024-06-25 14:25:00,112.51,112.59,112.51,112.59,6020.0,110.678,110.7567,110.678,110.7567,6020.0
2024-06-25 14:30:00,112.6,112.6,112.54,112.54,18990.0,110.7665,110.7665,110.7075,110.7075,18990.0
2024-06-25 14:35:00,112.53,112.55,112.52,112.54,8024.0,110.6977,110.7173,110.6878,110.7075,8024.0
2024-06-25 14:40:00,112.54,112.57,112.54,112.57,2560.0,110.7075,110.737,110.7075,110.737,2560.0
2024-06-25 14:45:00,112.57,112.58,112.44,112.49,30598.0,110.737,110.7469,110.6091,110.6583,30598.0
2024-06-25 14:50:00,112.5,112.53,112.5,112.5,16470.0,110.6682,110.6977,110.6682,110.6682,16470.0
2024-06-25 14:55:00,112.5,112.54,112.49,112.54,5378.0,110.6682,110.7075,110.6583,110.7075,5378.0
2024-06-25 15:00:00,112.53,112.53,112.5,112.53,3367.0,110.6977,110.6977,110.6682,110.6977,3367.0
2024-06-25 15:05:00,112.54,112.56,112.54,112.54,13574.0,110.7075,110.7272,110.7075,110.7075,13574.0
2024-06-25 15:10:00,112.53,112.56,112.52,112.55,2807.0,110.6977,110.7272,110.6878,110.7173,2807.0
2024-06-25 15:15:00,112.55,112.59,112.55,112.58,7298.0,110.7173,110.7567,110.7173,110.7469,7298.0
2024-06-25 15:20:00,112.58,112.62,112.57,112.62,11390.0,110.7469,110.7862,110.737,110.7862,11390.0
2024-06-25 15:25:00,112.61,112.66,112.59,112.66,18778.0,110.7764,110.8255,110.7567,110.8255,18778.0
2024-06-25 15:30:00,112.66,112.66,112.59,112.6,8249.0,110.8255,110.8255,110.7567,110.7665,8249.0
2024-06-25 15:35:00,112.6,112.62,112.58,112.61,8997.0,110.7665,110.7862,110.7469,110.7764,8997.0
2024-06-25 15:40:00,112.6,112.61,112.55,112.57,10383.0,110.7665,110.7764,110.7173,110.737,10383.0
2024-06-25 15:45:00,112.56,112.58,112.54,112.55,22901.0,110.7272,110.7469,110.7075,110.7173,22901.0
2024-06-25 15:50:00,112.54,112.58,112.51,112.57,29550.0,110.7075,110.7469,110.678,110.737,29550.0
2024-06-25 15:55:00,112.57,112.65,112.55,112.6,109701.0,110.737,110.8157,110.7173,110.7665,109701.0
2024-06-26 09:30:00,112.2,112.2,112.04,112.14,62383.0,110.373,110.373,110.2156,110.314,62383.0
2024-06-26 09:35:00,112.14,112.17,112.09,112.11,40111.0,110.314,110.3435,110.2648,110.2845,40111.0
2024-06-26 09:40:00,112.11,112.18,112.1,112.14,35080.0,110.2845,110.3534,110.2747,110.314,35080.0
2024-06-26 09:45:00,112.15,112.23,112.14,112.23,31446.0,110.3239,110.4025,110.314,110.4025,31446.0
2024-06-26 09:50:00,112.22,112.29,112.22,112.24,23025.0,110.3927,110.4616,110.3927,110.4124,23025.0
2024-06-26 09:55:00,112.25,112.28,112.2,112.21,32213.0,110.4222,110.4517,110.373,110.3829,32213.0
2024-06-26 10:00:00,112.24,112.31,112.19,112.31,17618.0,110.4124,110.4812,110.3632,110.4812,17618.0
2024-06-26 10:05:00,112.31,112.34,112.27,112.3,34063.0,110.4812,110.5108,110.4419,110.4714,34063.0
2024-06-26 10:10:00,112.31,112.33,112.28,112.33,10869.0,110.4812,110.5009,110.4517,110.5009,10869.0
2024-06-26 10:15:00,112.34,112.35,112.32,112.34,12291.0,110.5108,110.5206,110.4911,110.5108,12291.0
2024-06-26 10:20:00,112.34,112.38,112.3,112.37,16934.0,110.5108,110.5501,110.4714,110.5403,16934.0
2024-06-26 10:25:00,112.37,112.37,112.2,112.2,10759.0,110.5403,110.5403,110.373,110.373,10759.0
2024-06-26 10:30:00,112.2,112.28,112.2,112.23,10865.0,110.373,110.4517,110.373,110.4025,10865.0
2024-06-26 10:35:00,112.25,112.26,112.2,112.21,12937.0,110.4222,110.4321,110.373,110.3829,12937.0
2024-06-26 10:40:00,112.23,112.27,112.21,112.24,12122.0,110.4025,110.4419,110.3829,110.4124,12122.0
2024-06-26 10:45:00,112.26,112.32,112.25,112.31,10514.0,110.4321,110.4911,110.4222,110.4812,10514.0
2024-06-26 10:50:00,112.31,112.33,112.27,112.33,14594.0,110.4812,110.5009,110.4419,110.5009,14594.0
2024-06-26 10:55:00,112.34,112.36,112.28,112.28,13924.0,110.5108,110.5304,110.4517,110.4517,13924.0
2024-06-26 11:00:00,112.32,112.32,112.23,112.27,1871.0,110.4911,110.4911,110.4025,110.4419,1871.0
2024-06-26 11:05:00,112.26,112.29,112.2,112.2,3213.0,110.4321,110.4616,110.373,110.373,3213.0
2024-06-26 11:10:00,112.2,112.2,112.06,112.11,3357.0,110.373,110.373,110.2353,110.2845,3357.0
2024-06-26 11:15:00,112.11,112.2,112.11,112.2,5221.0,110.2845,110.373,110.2845,110.373,5221.0
2024-06-26 11:20:00,112.24,112.27,112.23,112.27,9034.0,110.4124,110.4419,110.4025,110.4419,9034.0
2024-06-26 11:25:00,112.25,112.27,112.22,112.23,8092.0,110.4222,110.4419,110.3927,110.4025,8092.0
2024-06-26 11:30:00,112.23,112.24,112.19,112.19,4140.0,110.4025,110.4124,110.3632,110.3632,4140.0
2024-06-26 11:35:00,112.2,112.25,112.19,112.23,3770.0,110.373,110.4222,110.3632,110.4025,3770.0
2024-06-26 11:40:00,112.24,112.27,112.22,112.26,3213.0,110.4124,110.4419,110.3927,110.4321,3213.0
2024-06-26 11:45:00,112.28,112.34,112.28,112.33,2713.0,110.4517,110.5108,110.4517,110.5009,2713.0
2024-06-26 11:50:00,112.36,112.48,112.35,112.48,19984.0,110.5304,110.6485,110.5206,110.6485,19984.0
2024-06-26 11:55:00,112.48,112.48,112.42,112.43,5146.0,110.6485,110.6485,110.5895,110.5993,5146.0
2024-06-26 12:00:00,112.46,112.46,112.42,112.44,4187.0,110.6288,110.6288,110.5895,110.6091,4187.0
2024-06-26 12:05:00,112.44,112.49,112.43,112.46,10393.0,110.6091,110.6583,110.5993,110.6288,10393.0
2024-06-26 12:10:00,112.47,112.47,112.41,112.44,8658.0,110.6386,110.6386,110.5796,110.6091,8658.0
2024-06-26 12:15:00,112.44,112.47,112.43,112.47,4454.0,110.6091,110.6386,110.5993,110.6386,4454.0
2024-06-26 12:20:00,112.46,112.47,112.42,112.42,4863.0,110.6288,110.6386,110.5895,110.5895,4863.0
2024-06-26 12:25:00,112.43,112.52,112.42,112.47,5713.0,110.5993,110.6878,110.5895,110.6386,5713.0
2024-06-26 12:30:00,112.45,112.47,112.44,112.47,2865.0,110.619,110.6386,110.6091,110.6386,2865.0
2024-06-26 12:35:00,112.48,112.49,112.39,112.41,8929.0,110.6485,110.6583,110.5599,110.5796,8929.0
2024-06-26 12:40:00,112.41,112.44,112.35,112.36,4325.0,110.5796,110.6091,110.5206,110.5304,4325.0
2024-06-26 12:45:00,112.39,112.39,112.31,112.31,3397.0,110.5599,110.5599,110.4812,110.4812,3397.0
2024-06-26 12:50:00,112.32,112.36,112.32,112.34,4607.0,110.4911,110.5304,110.4911,110.5108,4607.0
2024-06-26 12:55:00,112.37,112.38,112.35,112.37,4528.0,110.5403,110.5501,110.5206,110.5403,4528.0
2024-06-26 13:00:00,112.37,112.37,112.33,112.36,3655.0,110.5403,110.5403,110.5009,110.5304,3655.0
2024-06-26 13:05:00,112.37,112.37,112.3,112.34,12655.0,110.5403,110.5403,110.4714,110.5108,12655.0
2024-06-26 13:10:00,112.34,112.41,112.33,112.41,58105.0,110.5108,110.5796,110.5009,110.5796,58105.0
2024-06-26 13:15:00,112.4,112.41,112.29,112.29,22373.0,110.5698,110.5796,110.4616,110.4616,22373.0
2024-06-26 13:20:00,112.27,112.33,112.25,112.28,11665.0,110.4419,110.5009,110.4222,110.4517,11665.0
2024-06-26 13:25:00,112.28,112.33,112.28,112.33,3727.0,110.4517,110.5009,110.4517,110.5009,3727.0
2024-06-26 13:30:00,112.33,112.35,112.31,112.34,3265.0,110.5009,110.5206,110.4812,110.5108,3265.0
2024-06-26 13:35:00,112.35,112.35,112.29,112.35,10123.0,110.5206,110.5206,110.4616,110.5206,10123.0
2024-06-26 13:40:00,112.34,112.35,112.3,112.34,9509.0,110.5108,110.5206,110.4714,110.5108,9509.0
2024-06-26 13:45:00,112.34,112.35,112.31,112.32,8445.0,110.5108,110.5206,110.4812,110.4911,8445.0
2024-06-26 13:50:00,112.32,112.33,112.31,112.33,3867.0,110.4911,110.5009,110.4812,110.5009,3867.0
2024-06-26 13:55:00,112.34,112.4,112.34,112.39,2911.0,110.5108,110.5698,110.5108,110.5599,2911.0
2024-06-26 14:00:00,112.38,112.38,112.33,112.33,2588.0,110.5501,110.5501,110.5009,110.5009,2588.0
2024-06-26 14:05:00,112.33,112.35,112.32,112.34,1861.0,110.5009,110.5206,110.4911,110.5108,1861.0
2024-06-26 14:10:00,112.35,112.36,112.34,112.35,13470.0,110.5206,110.5304,110.5108,110.5206,13470.0
2024-06-26 14:15:00,112.35,112.37,112.34,112.35,3530.0,110.5206,110.5403,110.5108,110.5206,3530.0
2024-06-26 14:20:00,112.34,112.38,112.33,112.38,2987.0,110.5108,110.5501,110.5009,110.5501,2987.0
2024-06-26 14:25:00,112.39,112.39,112.33,112.35,9828.0,110.5599,110.5599,110.5009,110.5206,9828.0
2024-06-26 14:30:00,112.35,112.36,112.33,112.34,7878.0,110.5206,110.5304,110.5009,110.5108,7878.0
2024-06-26 14:35:00,112.35,112.35,112.29,112.29,32760.0,110.5206,110.5206,110.4616,110.4616,32760.0
2024-06-26 14:40:00,112.31,112.33,112.28,112.33,2840.0,110.4812,110.5009,110.4517,110.5009,2840.0
2024-06-26 14:45:00,112.33,112.41,112.33,112.4,2066.0,110.5009,110.5796,110.5009,110.5698,2066.0
2024-06-26 14:50:00,112.4,112.4,112.37,112.37,4099.0,110.5698,110.5698,110.5403,110.5403,4099.0
2024-06-26 14:55:00,112.37,112.37,112.3,112.31,3768.0,110.5403,110.5403,110.4714,110.4812,3768.0
2024-06-26 15:00:00,112.3,112.31,112.23,112.26,4566.0,110.4714,110.4812,110.4025,110.4321,4566.0
2024-06-26 15:05:00,112.27,112.3,112.26,112.27,3615.0,110.4419,110.4714,110.4321,110.4419,3615.0
2024-06-26 15:10:00,112.24,112.26,112.23,112.24,3024.0,110.4124,110.4321,110.4025,110.4124,3024.0
2024-06-26 15:15:00,112.25,112.28,112.24,112.26,15178.0,110.4222,110.4517,110.4124,110.4321,15178.0
2024-06-26 15:20:00,112.25,112.3,112.24,112.28,3495.0,110.4222,110.4714,110.4124,110.4517,3495.0
2024-06-26 15:25:00,112.29,112.31,112.28,112.31,4767.0,110.4616,110.4812,110.4517,110.4812,4767.0
2024-06-26 15:30:00,112.3,112.3,112.28,112.3,7401.0,110.4714,110.4714,110.4517,110.4714,7401.0
2024-06-26 15:35:00,112.32,112.35,112.31,112.33,18659.0,110.4911,110.5206,110.4812,110.5009,18659.0
2024-06-26 15:40:00,112.34,112.36,112.33,112.36,7535.0,110.5108,110.5304,110.5009,110.5304,7535.0
2024-06-26 15:45:00,112.35,112.35,112.3,112.32,28950.0,110.5206,110.5206,110.4714,110.4911,28950.0
2024-06-26 15:50:00,112.33,112.49,112.33,112.49,24007.0,110.5009,110.6583,110.5009,110.6583,24007.0
2024-06-26 15:55:00,112.48,112.58,112.44,112.44,21245.0,110.6485,110.7469,110.6091,110.6091,21245.0
2024-06-27 09:30:00,112.59,112.6,112.52,112.58,20048.0,110.7567,110.7665,110.6878,110.7469,20048.0
2024-06-27 09:35:00,112.6,112.74,112.6,112.73,13082.0,110.7665,110.9042,110.7665,110.8944,13082.0
2024-06-27 09:40:00,112.71,112.73,112.69,112.73,13647.0,110.8747,110.8944,110.8551,110.8944,13647.0
2024-06-27 09:45:00,112.75,112.78,112.69,112.69,25554.0,110.9141,110.9436,110.8551,110.8551,25554.0
2024-06-27 09:50:00,112.65,112.65,112.49,112.61,20770.0,110.8157,110.8157,110.6583,110.7764,20770.0
2024-06-27 09:55:00,112.6,112.64,112.57,112.64,16337.0,110.7665,110.8059,110.737,110.8059,16337.0
2024-06-27 10:00:00,112.67,112.75,112.67,112.67,8621.0,110.8354,110.9141,110.8354,110.8354,8621.0
2024-06-27 10:05:00,112.68,112.71,112.62,112.69,16319.0,110.8452,110.8747,110.7862,110.8551,16319.0
2024-06-27 10:10:00,112.68,112.79,112.68,112.79,11210.0,110.8452,110.9534,110.8452,110.9534,11210.0
2024-06-27 10:15:00,112.82,112.82,112.73,112.73,2652.0,110.9829,110.9829,110.8944,110.8944,2652.0
2024-06-27 10:20:00,112.7,112.72,112.68,112.69,5131.0,110.8649,110.8846,110.8452,110.8551,5131.0
2024-06-27 10:25:00,112.68,112.75,112.68,112.71,4325.0,110.8452,110.9141,110.8452,110.8747,4325.0
2024-06-27 10:30:00,112.72,112.74,112.67,112.74,5638.0,110.8846,110.9042,110.8354,110.9042,5638.0
2024-06-27 10:35:00,112.74,112.76,112.69,112.76,3978.0,110.9042,110.9239,110.8551,110.9239,3978.0
2024-06-27 10:40:00,112.75,112.76,112.71,112.73,16215.0,110.9141,110.9239,110.8747,110.8944,16215.0
2024-06-27 10:45:00,112.73,112.73,112.64,112.66,2471.0,110.8944,110.8944,110.8059,110.8255,2471.0
2024-06-27 10:50:00,112.66,112.66,112.55,112.57,5958.0,110.8255,110.8255,110.7173,110.737,5958.0
2024-06-27 10:55:00,112.58,112.6,112.55,112.59,2525.0,110.7469,110.7665,110.7173,110.7567,2525.0
2024-06-27 11:00:00,112.57,112.57,112.52,112.53,11616.0,110.737,110.737,110.6878,110.6977,11616.0
2024-06-27 11:05:00,112.53,112.54,112.48,112.5,12046.0,110.6977,110.7075,110.6485,110.6682,12046.0
2024-06-27 11:10:00,112.48,112.52,112.47,112.49,7262.0,110.6485,110.6878,110.6386,110.6583,7262.0
2024-06-27 11:15:00,112.5,112.54,112.48,112.54,10846.0,110.6682,110.7075,110.6485,110.7075,10846.0
2024-06-27 11:20:00,112.5,112.5,112.47,112.49,3477.0,110.6682,110.6682,110.6386,110.6583,3477.0
2024-06-27 11:25:00,112.54,112.54,112.38,112.43,9690.0,110.7075,110.7075,110.5501,110.5993,9690.0
2024-06-27 11:30:00,112.43,112.43,112.35,112.37,71755.0,110.5993,110.5993,110.5206,110.5403,71755.0
2024-06-27 11:35:00,112.41,112.43,112.36,112.43,33848.0,110.5796,110.5993,110.5304,110.5993,33848.0
2024-06-27 11:40:00,112.42,112.45,112.35,112.37,43826.0,110.5895,110.619,110.5206,110.5403,43826.0
2024-06-27 11:45:00,112.37,112.42,112.34,112.42,36330.0,110.5403,110.5895,110.5108,110.5895,36330.0
2024-06-27 11:50:00,112.43,112.43,112.4,112.41,36348.0,110.5993,110.5993,110.5698,110.5796,36348.0
2024-06-27 11:55:00,112.41,112.45,112.39,112.45,75504.0,110.5796,110.619,110.5599,110.619,75504.0
2024-06-27 12:00:00,112.44,112.48,112.42,112.47,75165.0,110.6091,110.6485,110.5895,110.6386,75165.0
2024-06-27 12:05:00,112.47,112.5,112.46,112.5,74994.0,110.6386,110.6682,110.6288,110.6682,74994.0
2024-06-27 12:10:00,112.5,112.53,112.5,112.52,7352.0,110.6682,110.6977,110.6682,110.6878,7352.0
2024-06-27 12:15:00,112.52,112.56,112.51,112.53,6605.0,110.6878,110.7272,110.678,110.6977,6605.0
2024-06-27 12:20:00,112.54,112.58,112.52,112.57,13590.0,110.7075,110.7469,110.6878,110.737,13590.0
2024-06-27 12:25:00,112.58,112.6,112.55,112.55,2425.0,110.7469,110.7665,110.7173,110.7173,2425.0
2024-06-27 12:30:00,112.57,112.59,112.56,112.57,11360.0,110.737,110.7567,110.7272,110.737,11360.0
2024-06-27 12:35:00,112.57,112.59,112.55,112.55,4311.0,110.737,110.7567,110.7173,110.7173,4311.0
2024-06-27 12:40:00,112.57,112.57,112.53,112.56,2946.0,110.737,110.737,110.6977,110.7272,2946.0
2024-06-27 12:45:00,112.58,112.6,112.57,112.57,1553.0,110.7469,110.7665,110.737,110.737,1553.0
2024-06-27 12:50:00,112.58,112.61,112.57,112.6,5743.0,110.7469,110.7764,110.737,110.7665,5743.0
2024-06-27 12:55:00,112.59,112.6,112.57,112.57,2388.0,110.7567,110.7665,110.737,110.737,2388.0
2024-06-27 13:00:00,112.54,112.61,112.54,112.6,6869.0,110.7075,110.7764,110.7075,110.7665,6869.0
2024-06-27 13:05:00,112.6,112.62,112.58,112.59,1633.0,110.7665,110.7862,110.7469,110.7567,1633.0
2024-06-27 13:10:00,112.6,112.6,112.57,112.58,2700.0,110.7665,110.7665,110.737,110.7469,2700.0
2024-06-27 13:15:00,112.57,112.57,112.53,112.53,7900.0,110.737,110.737,110.6977,110.6977,7900.0
2024-06-27 13:20:00,112.55,112.61,112.54,112.61,3768.0,110.7173,110.7764,110.7075,110.7764,3768.0
2024-06-27 13:25:00,112.62,112.66,112.61,112.65,13758.0,110.7862,110.8255,110.7764,110.8157,13758.0
2024-06-27 13:30:00,112.65,112.65,112.61,112.62,14281.0,110.8157,110.8157,110.7764,110.7862,14281.0
2024-06-27 13:35:00,112.63,112.66,112.63,112.64,7298.0,110.796,110.8255,110.796,110.8059,7298.0
2024-06-27 13:40:00,112.66,112.67,112.62,112.62,5282.0,110.8255,110.8354,110.7862,110.7862,5282.0
2024-06-27 13:45:00,112.64,112.64,112.63,112.63,2373.0,110.8059,110.8059,110.796,110.796,2373.0
2024-06-27 13:50:00,112.62,112.63,112.58,112.62,11746.0,110.7862,110.796,110.7469,110.7862,11746.0
2024-06-27 13:55:00,112.61,112.62,112.56,112.56,2933.0,110.7764,110.7862,110.7272,110.7272,2933.0
2024-06-27 14:00:00,112.54,112.54,112.39,112.4,16167.0,110.7075,110.7075,110.5599,110.5698,16167.0
2024-06-27 14:05:00,112.43,112.47,112.4,112.46,7629.0,110.5993,110.6386,110.5698,110.6288,7629.0
2024-06-27 14:10:00,112.46,112.46,112.41,112.43,3829.0,110.6288,110.6288,110.5796,110.5993,3829.0
2024-06-27 14:15:00,112.42,112.44,112.35,112.39,12905.0,110.5895,110.6091,110.5206,110.5599,12905.0
2024-06-27 14:20:00,112.4,112.42,112.38,112.41,2207.0,110.5698,110.5895,110.5501,110.5796,2207.0
2024-06-27 14:25:00,112.4,112.41,112.37,112.37,4904.0,110.5698,110.5796,110.5403,110.5403,4904.0
2024-06-27 14:30:00,112.36,112.41,112.34,112.41,4891.0,110.5304,110.5796,110.5108,110.5796,4891.0
2024-06-27 14:35:00,112.42,112.43,112.37,112.38,4243.0,110.5895,110.5993,110.5403,110.5501,4243.0
2024-06-27 14:40:00,112.38,112.38,112.35,112.37,3240.0,110.5501,110.5501,110.5206,110.5403,3240.0
2024-06-27 14:45:00,112.37,112.44,112.37,112.44,53891.0,110.5403,110.6091,110.5403,110.6091,53891.0
2024-06-27 14:50:00,112.45,112.51,112.44,112.48,11069.0,110.619,110.678,110.6091,110.6485,11069.0
2024-06-27 14:55:00,112.49,112.52,112.46,112.5,3140.0,110.6583,110.6878,110.6288,110.6682,3140.0
2024-06-27 15:00:00,112.5,112.52,112.48,112.51,8741.0,110.6682,110.6878,110.6485,110.678,8741.0
2024-06-27 15:05:00,112.51,112.52,112.48,112.52,3717.0,110.678,110.6878,110.6485,110.6878,3717.0
2024-06-27 15:10:00,112.51,112.55,112.51,112.55,7629.0,110.678,110.7173,110.678,110.7173,7629.0
2024-06-27 15:15:00,112.55,112.56,112.49,112.49,8278.0,110.7173,110.7272,110.6583,110.6583,8278.0
2024-06-27 15:20:00,112.53,112.54,112.51,112.54,7097.0,110.6977,110.7075,110.678,110.7075,7097.0
2024-06-27 15:25:00,112.53,112.56,112.53,112.56,7890.0,110.6977,110.7272,110.6977,110.7272,7890.0
2024-06-27 15:30:00,112.56,112.56,112.53,112.54,8784.0,110.7272,110.7272,110.6977,110.7075,8784.0
2024-06-27 15:35:00,112.53,112.55,112.52,112.54,80849.0,110.6977,110.7173,110.6878,110.7075,80849.0
2024-06-27 15:40:00,112.54,112.57,112.52,112.53,154040.0,110.7075,110.737,110.6878,110.6977,154040.0
2024-06-27 15:45:00,112.53,112.55,112.49,112.5,123545.0,110.6977,110.7173,110.6583,110.6682,123545.0
2024-06-27 15:50:00,112.5,112.54,112.43,112.44,98319.0,110.6682,110.7075,110.5993,110.6091,98319.0
2024-06-27 15:55:00,112.44,112.63,112.43,112.63,157302.0,110.6091,110.796,110.5993,110.796,157302.0
2024-06-28 09:30:00,112.87,112.9,112.71,112.9,145911.0,111.0321,111.0616,110.8747,111.0616,145911.0
2024-06-28 09:35:00,112.9,113.0,112.9,112.98,43840.0,111.0616,111.16,111.0616,111.1403,43840.0
2024-06-28 09:40:00,113.0,113.03,112.94,113.0,37483.0,111.16,111.1895,111.101,111.16,37483.0
2024-06-28 09:45:00,113.0,113.03,112.9,112.95,39836.0,111.16,111.1895,111.0616,111.1108,39836.0
2024-06-28 09:50:00,112.96,113.0,112.94,112.98,62653.0,111.1207,111.16,111.101,111.1403,62653.0
2024-06-28 09:55:00,112.97,112.99,112.93,112.96,29923.0,111.1305,111.1502,111.0912,111.1207,29923.0
2024-06-28 10:00:00,112.97,113.15,112.96,113.14,87370.0,111.1305,111.3076,111.1207,111.2977,87370.0
2024-06-28 10:05:00,113.14,113.23,113.13,113.22,20892.0,111.2977,111.3863,111.2879,111.3764,20892.0
2024-06-28 10:10:00,113.23,113.3,113.23,113.3,8395.0,111.3863,111.4551,111.3863,111.4551,8395.0
2024-06-28 10:15:00,113.31,113.32,113.17,113.17,31631.0,111.465,111.4748,111.3272,111.3272,31631.0
2024-06-28 10:20:00,113.17,113.29,113.15,113.24,25227.0,111.3272,111.4453,111.3076,111.3961,25227.0
2024-06-28 10:25:00,113.25,113.31,113.2,113.2,4541.0,111.4059,111.465,111.3568,111.3568,4541.0
2024-06-28 10:30:00,113.21,113.3,113.21,113.27,7452.0,111.3666,111.4551,111.3666,111.4256,7452.0
2024-06-28 10:35:00,113.27,113.27,113.2,113.21,7249.0,111.4256,111.4256,111.3568,111.3666,7249.0
2024-06-28 10:40:00,113.18,113.18,113.09,113.15,11505.0,111.3371,111.3371,111.2485,111.3076,11505.0
2024-06-28 10:45:00,113.17,113.24,113.17,113.24,7138.0,111.3272,111.3961,111.3272,111.3961,7138.0
2024-06-28 10:50:00,113.22,113.24,113.12,113.12,27898.0,111.3764,111.3961,111.2781,111.2781,27898.0
2024-06-28 10:55:00,113.12,113.13,113.0,113.06,109650.0,111.2781,111.2879,111.16,111.219,109650.0
2024-06-28 11:00:00,113.06,113.06,112.89,112.92,22778.0,111.219,111.219,111.0518,111.0813,22778.0
2024-06-28 11:05:00,112.92,112.93,112.81,112.84,29262.0,111.0813,111.0912,110.9731,111.0026,29262.0
2024-06-28 11:10:00,112.82,112.88,112.82,112.87,14337.0,110.9829,111.042,110.9829,111.0321,14337.0
2024-06-28 11:15:00,112.87,112.91,112.85,112.88,5832.0,111.0321,111.0715,111.0125,111.042,5832.0
2024-06-28 11:20:00,112.89,112.97,112.89,112.96,5494.0,111.0518,111.1305,111.0518,111.1207,5494.0
2024-06-28 11:25:00,112.95,112.95,112.84,112.91,12748.0,111.1108,111.1108,111.0026,111.0715,12748.0
2024-06-28 11:30:00,112.9,112.96,112.89,112.96,18458.0,111.0616,111.1207,111.0518,111.1207,18458.0
2024-06-28 11:35:00,112.96,113.03,112.91,113.03,26387.0,111.1207,111.1895,111.0715,111.1895,26387.0
2024-06-28 11:40:00,113.03,113.05,112.93,112.96,20551.0,111.1895,111.2092,111.0912,111.1207,20551.0
2024-06-28 11:45:00,112.96,112.98,112.93,112.94,17684.0,111.1207,111.1403,111.0912,111.101,17684.0
2024-06-28 11:50:00,112.94,112.98,112.92,112.92,8892.0,111.101,111.1403,111.0813,111.0813,8892.0
2024-06-28 11:55:00,112.93,112.94,112.9,112.93,15018.0,111.0912,111.101,111.0616,111.0912,15018.0
2024-06-28 12:00:00,112.92,112.94,112.89,112.9,4974.0,111.0813,111.101,111.0518,111.0616,4974.0
2024-06-28 12:05:00,112.87,112.88,112.76,112.79,34737.0,111.0321,111.042,110.9239,110.9534,34737.0
2024-06-28 12:10:00,112.77,112.78,112.72,112.76,10117.0,110.9338,110.9436,110.8846,110.9239,10117.0
2024-06-28 12:15:00,112.76,112.78,112.66,112.72,19178.0,110.9239,110.9436,110.8255,110.8846,19178.0
2024-06-28 12:20:00,112.71,112.76,112.68,112.73,9890.0,110.8747,110.9239,110.8452,110.8944,9890.0
2024-06-28 12:25:00,112.74,112.82,112.74,112.81,8792.0,110.9042,110.9829,110.9042,110.9731,8792.0
2024-06-28 12:30:00,112.8,112.82,112.71,112.73,7239.0,110.9633,110.9829,110.8747,110.8944,7239.0
2024-06-28 12:35:00,112.72,112.72,112.59,112.62,5187.0,110.8846,110.8846,110.7567,110.7862,5187.0
2024-06-28 12:40:00,112.58,112.64,112.52,112.64,23186.0,110.7469,110.8059,110.6878,110.8059,23186.0
2024-06-28 12:45:00,112.65,112.65,112.58,112.63,3773.0,110.8157,110.8157,110.7469,110.796,3773.0
2024-06-28 12:50:00,112.63,112.65,112.61,112.64,4951.0,110.796,110.8157,110.7764,110.8059,4951.0
2024-06-28 12:55:00,112.64,112.66,112.63,112.66,3501.0,110.8059,110.8255,110.796,110.8255,3501.0
2024-06-28 13:00:00,112.67,112.68,112.61,112.66,18714.0,110.8354,110.8452,110.7764,110.8255,18714.0
2024-06-28 13:05:00,112.66,112.77,112.65,112.77,3856.0,110.8255,110.9338,110.8157,110.9338,3856.0
2024-06-28 13:10:00,112.78,112.78,112.72,112.76,6728.0,110.9436,110.9436,110.8846,110.9239,6728.0
2024-06-28 13:15:00,112.76,112.76,112.74,112.76,6026.0,110.9239,110.9239,110.9042,110.9239,6026.0
2024-06-28 13:20:00,112.76,112.8,112.76,112.78,8667.0,110.9239,110.9633,110.9239,110.9436,8667.0
2024-06-28 13:25:00,112.76,112.77,112.66,112.67,14242.0,110.9239,110.9338,110.8255,110.8354,14242.0
2024-06-28 13:30:00,112.65,112.69,112.61,112.63,12282.0,110.8157,110.8551,110.7764,110.796,12282.0
2024-06-28 13:35:00,112.63,112.66,112.62,112.66,7854.0,110.796,110.8255,110.7862,110.8255,7854.0
2024-06-28 13:40:00,112.64,112.66,112.59,112.6,14728.0,110.8059,110.8255,110.7567,110.7665,14728.0
2024-06-28 13:45:00,112.6,112.62,112.6,112.62,13644.0,110.7665,110.7862,110.7665,110.7862,13644.0
2024-06-28 13:50:00,112.62,112.64,112.6,112.61,7284.0,110.7862,110.8059,110.7665,110.7764,7284.0
2024-06-28 13:55:00,112.61,112.62,112.58,112.62,9268.0,110.7764,110.7862,110.7469,110.7862,9268.0
2024-06-28 14:00:00,112.61,112.67,112.58,112.67,16884.0,110.7764,110.8354,110.7469,110.8354,16884.0
2024-06-28 14:05:00,112.66,112.68,112.62,112.67,22810.0,110.8255,110.8452,110.7862,110.8354,22810.0
2024-06-28 14:10:00,112.67,112.7,112.65,112.68,9201.0,110.8354,110.8649,110.8157,110.8452,9201.0
2024-06-28 14:15:00,112.7,112.71,112.65,112.66,59374.0,110.8649,110.8747,110.8157,110.8255,59374.0
2024-06-28 14:20:00,112.66,112.66,112.48,112.52,44122.0,110.8255,110.8255,110.6485,110.6878,44122.0
2024-06-28 14:25:00,112.53,112.59,112.5,112.51,8422.0,110.6977,110.7567,110.6682,110.678,8422.0
2024-06-28 14:30:00,112.5,112.51,112.47,112.5,13346.0,110.6682,110.678,110.6386,110.6682,13346.0
2024-06-28 14:35:00,112.5,112.53,112.49,112.5,17479.0,110.6682,110.6977,110.6583,110.6682,17479.0
2024-06-28 14:40:00,112.48,112.53,112.46,112.47,20646.0,110.6485,110.6977,110.6288,110.6386,20646.0
2024-06-28 14:45:00,112.47,112.48,112.42,112.43,14273.0,110.6386,110.6485,110.5895,110.5993,14273.0
2024-06-28 14:50:00,112.43,112.47,112.42,112.45,10159.0,110.5993,110.6386,110.5895,110.619,10159.0
2024-06-28 14:55:00,112.45,112.46,112.43,112.44,11957.0,110.619,110.6288,110.5993,110.6091,11957.0
2024-06-28 15:00:00,112.44,112.44,112.37,112.39,29173.0,110.6091,110.6091,110.5403,110.5599,29173.0
2024-06-28 15:05:00,112.38,112.4,112.37,112.39,13234.0,110.5501,110.5698,110.5403,110.5599,13234.0
2024-06-28 15:10:00,112.4,112.4,112.35,112.37,8970.0,110.5698,110.5698,110.5206,110.5403,8970.0
2024-06-28 15:15:00,112.36,112.39,112.35,112.39,33487.0,110.5304,110.5599,110.5206,110.5599,33487.0
2024-06-28 15:20:00,112.39,112.42,112.35,112.38,14886.0,110.5599,110.5895,110.5206,110.5501,14886.0
2024-06-28 15:25:00,112.4,112.4,112.36,112.37,10301.0,110.5698,110.5698,110.5304,110.5403,10301.0
2024-06-28 15:30:00,112.37,112.39,112.08,112.2,32842.0,110.5403,110.5599,110.255,110.373,32842.0
2024-06-28 15:35:00,112.21,112.35,112.2,112.34,44205.0,110.3829,110.5206,110.373,110.5108,44205.0
2024-06-28 15:40:00,112.34,112.49,112.32,112.41,119078.0,110.5108,110.6583,110.4911,110.5796,119078.0
2024-06-28 15:45:00,112.42,112.48,112.38,112.45,41268.0,110.5895,110.6485,110.5501,110.619,41268.0
2024-06-28 15:50:00,112.44,112.52,112.37,112.38,68758.0,110.6091,110.6878,110.5403,110.5501,68758.0
2024-06-28 15:55:00,112.39,112.46,112.32,112.39,182013.0,110.5599,110.6288,110.4911,110.5599,182013.0
2024-07-01 09:30:00,112.81,112.86,112.75,112.81,275357.0,110.9731,111.0223,110.9141,110.9731,275357.0
2024-07-01 09:35:00,112.82,112.87,112.79,112.82,34326.0,110.9829,111.0321,110.9534,110.9829,34326.0
2024-07-01 09:40:00,112.82,112.84,112.77,112.77,35828.0,110.9829,111.0026,110.9338,110.9338,35828.0
2024-07-01 09:45:00,112.77,112.78,112.63,112.63,10007.0,110.9338,110.9436,110.796,110.796,10007.0
2024-07-01 09:50:00,112.61,112.68,112.6,112.64,12010.0,110.7764,110.8452,110.7665,110.8059,12010.0
2024-07-01 09:55:00,112.64,112.71,112.64,112.68,9570.0,110.8059,110.8747,110.8059,110.8452,9570.0
2024-07-01 10:00:00,112.72,112.84,112.72,112.74,49047.0,110.8846,111.0026,110.8846,110.9042,49047.0
2024-07-01 10:05:00,112.74,112.77,112.7,112.71,6371.0,110.9042,110.9338,110.8649,110.8747,6371.0
2024-07-01 10:10:00,112.7,112.7,112.3,112.31,23256.0,110.8649,110.8649,110.4714,110.4812,23256.0
2024-07-01 10:15:00,112.29,112.53,112.28,112.51,32635.0,110.4616,110.6977,110.4517,110.678,32635.0
2024-07-01 10:20:00,112.52,112.53,112.4,112.45,39463.0,110.6878,110.6977,110.5698,110.619,39463.0
2024-07-01 10:25:00,112.49,112.52,112.45,112.5,4745.0,110.6583,110.6878,110.619,110.6682,4745.0
2024-07-01 10:30:00,112.51,112.51,112.38,112.39,7876.0,110.678,110.678,110.5501,110.5599,7876.0
2024-07-01 10:35:00,112.35,112.44,112.33,112.33,3452.0,110.5206,110.6091,110.5009,110.5009,3452.0
2024-07-01 10:40:00,112.31,112.33,112.21,112.32,7957.0,110.4812,110.5009,110.3829,110.4911,7957.0
2024-07-01 10:45:00,112.31,112.32,112.22,112.22,7080.0,110.4812,110.4911,110.3927,110.3927,7080.0
2024-07-01 10:50:00,112.22,112.29,112.19,112.22,9055.0,110.3927,110.4616,110.3632,110.3927,9055.0
2024-07-01 10:55:00,112.19,112.33,112.16,112.29,30383.0,110.3632,110.5009,110.3337,110.4616,30383.0
2024-07-01 11:00:00,112.28,112.29,112.21,112.28,8854.0,110.4517,110.4616,110.3829,110.4517,8854.0
2024-07-01 11:05:00,112.28,112.35,112.23,112.3,21823.0,110.4517,110.5206,110.4025,110.4714,21823.0
2024-07-01 11:10:00,112.3,112.39,112.28,112.39,69090.0,110.4714,110.5599,110.4517,110.5599,69090.0
2024-07-01 11:15:00,112.39,112.4,112.37,112.37,9047.0,110.5599,110.5698,110.5403,110.5403,9047.0
2024-07-01 11:20:00,112.37,112.38,112.3,112.32,7148.0,110.5403,110.5501,110.4714,110.4911,7148.0
2024-07-01 11:25:00,112.35,112.44,112.35,112.43,28597.0,110.5206,110.6091,110.5206,110.5993,28597.0
2024-07-01 11:30:00,112.42,112.42,112.38,112.4,5427.0,110.5895,110.5895,110.5501,110.5698,5427.0
2024-07-01 11:35:00,112.4,112.41,112.31,112.34,37413.0,110.5698,110.5796,110.4812,110.5108,37413.0
2024-07-01 11:40:00,112.34,112.38,112.31,112.31,8570.0,110.5108,110.5501,110.4812,110.4812,8570.0
2024-07-01 11:45:00,112.34,112.38,112.33,112.37,20640.0,110.5108,110.5501,110.5009,110.5403,20640.0
2024-07-01 11:50:00,112.4,112.42,112.38,112.42,2700.0,110.5698,110.5895,110.5501,110.5895,2700.0
2024-07-01 11:55:00,112.42,112.47,112.38,112.45,5159.0,110.5895,110.6386,110.5501,110.619,5159.0
2024-07-01 12:00:00,112.46,112.46,112.37,112.38,8687.0,110.6288,110.6288,110.5403,110.5501,8687.0
2024-07-01 12:05:00,112.41,112.52,112.41,112.52,5453.0,110.5796,110.6878,110.5796,110.6878,5453.0
2024-07-01 12:10:00,112.55,112.56,112.5,112.56,18368.0,110.7173,110.7272,110.6682,110.7272,18368.0
2024-07-01 12:15:00,112.56,112.59,112.54,112.57,8103.0,110.7272,110.7567,110.7075,110.737,8103.0
2024-07-01 12:20:00,112.57,112.59,112.57,112.57,7283.0,110.737,110.7567,110.737,110.737,7283.0
2024-07-01 12:25:00,112.57,112.62,112.56,112.62,9453.0,110.737,110.7862,110.7272,110.7862,9453.0
2024-07-01 12:30:00,112.61,112.62,112.58,112.58,4520.0,110.7764,110.7862,110.7469,110.7469,4520.0
2024-07-01 12:35:00,112.58,112.62,112.57,112.6,9417.0,110.7469,110.7862,110.737,110.7665,9417.0
2024-07-01 12:40:00,112.59,112.62,112.57,112.61,73087.0,110.7567,110.7862,110.737,110.7764,73087.0
2024-07-01 12:45:00,112.61,112.63,112.56,112.56,7771.0,110.7764,110.796,110.7272,110.7272,7771.0
2024-07-01 12:50:00,112.56,112.58,112.54,112.56,4166.0,110.7272,110.7469,110.7075,110.7272,4166.0
2024-07-01 12:55:00,112.55,112.57,112.53,112.55,3905.0,110.7173,110.737,110.6977,110.7173,3905.0
2024-07-01 13:00:00,112.55,112.58,112.5,112.52,4226.0,110.7173,110.7469,110.6682,110.6878,4226.0
2024-07-01 13:05:00,112.52,112.57,112.51,112.55,4643.0,110.6878,110.737,110.678,110.7173,4643.0
2024-07-01 13:10:00,112.54,112.6,112.54,112.57,4430.0,110.7075,110.7665,110.7075,110.737,4430.0
2024-07-01 13:15:00,112.58,112.6,112.57,112.59,10945.0,110.7469,110.7665,110.737,110.7567,10945.0
2024-07-01 13:20:00,112.58,112.58,112.51,112.53,6203.0,110.7469,110.7469,110.678,110.6977,6203.0
2024-07-01 13:25:00,112.54,112.61,112.54,112.58,13342.0,110.7075,110.7764,110.7075,110.7469,13342.0
2024-07-01 13:30:00,112.58,112.58,112.55,112.56,26732.0,110.7469,110.7469,110.7173,110.7272,26732.0
2024-07-01 13:35:00,112.56,112.6,112.55,112.56,4340.0,110.7272,110.7665,110.7173,110.7272,4340.0
2024-07-01 13:40:00,112.57,112.61,112.56,112.59,7167.0,110.737,110.7764,110.7272,110.7567,7167.0
2024-07-01 13:45:00,112.59,112.6,112.55,112.55,6640.0,110.7567,110.7665,110.7173,110.7173,6640.0
2024-07-01 13:50:00,112.55,112.58,112.54,112.57,21760.0,110.7173,110.7469,110.7075,110.737,21760.0
2024-07-01 13:55:00,112.56,112.56,112.52,112.54,13730.0,110.7272,110.7272,110.6878,110.7075,13730.0
2024-07-01 14:00:00,112.54,112.54,112.48,112.5,9260.0,110.7075,110.7075,110.6485,110.6682,9260.0
2024-07-01 14:05:00,112.52,112.57,112.52,112.56,4538.0,110.6878,110.737,110.6878,110.7272,4538.0
2024-07-01 14:10:00,112.56,112.64,112.55,112.61,7416.0,110.7272,110.8059,110.7173,110.7764,7416.0
2024-07-01 14:15:00,112.63,112.66,112.63,112.66,8757.0,110.796,110.8255,110.796,110.8255,8757.0
2024-07-01 14:20:00,112.66,112.66,112.58,112.58,20977.0,110.8255,110.8255,110.7469,110.7469,20977.0
2024-07-01 14:25:00,112.58,112.58,112.49,112.5,13073.0,110.7469,110.7469,110.6583,110.6682,13073.0
2024-07-01 14:30:00,112.49,112.5,112.44,112.5,24449.0,110.6583,110.6682,110.6091,110.6682,24449.0
2024-07-01 14:35:00,112.5,112.52,112.47,112.51,5287.0,110.6682,110.6878,110.6386,110.678,5287.0
2024-07-01 14:40:00,112.51,112.53,112.5,112.53,5785.0,110.678,110.6977,110.6682,110.6977,5785.0
2024-07-01 14:45:00,112.53,112.53,112.47,112.48,3718.0,110.6977,110.6977,110.6386,110.6485,3718.0
2024-07-01 14:50:00,112.48,112.52,112.47,112.51,6130.0,110.6485,110.6878,110.6386,110.678,6130.0
2024-07-01 14:55:00,112.51,112.51,112.48,112.5,3190.0,110.678,110.678,110.6485,110.6682,3190.0
2024-07-01 15:00:00,112.5,112.5,112.45,112.48,5973.0,110.6682,110.6682,110.619,110.6485,5973.0
2024-07-01 15:05:00,112.48,112.55,112.48,112.54,8359.0,110.6485,110.7173,110.6485,110.7075,8359.0
2024-07-01 15:10:00,112.54,112.56,112.53,112.54,9126.0,110.7075,110.7272,110.6977,110.7075,9126.0
2024-07-01 15:15:00,112.55,112.55,112.5,112.52,5449.0,110.7173,110.7173,110.6682,110.6878,5449.0
2024-07-01 15:20:00,112.52,112.52,112.48,112.48,15570.0,110.6878,110.6878,110.6485,110.6485,15570.0
2024-07-01 15:25:00,112.48,112.48,112.33,112.43,32408.0,110.6485,110.6485,110.5009,110.5993,32408.0
2024-07-01 15:30:00,112.42,112.52,112.42,112.52,15538.0,110.5895,110.6878,110.5895,110.6878,15538.0
2024-07-01 15:35:00,112.52,112.53,112.47,112.48,12011.0,110.6878,110.6977,110.6386,110.6485,12011.0
2024-07-01 15:40:00,112.49,112.51,112.46,112.48,33497.0,110.6583,110.678,110.6288,110.6485,33497.0
2024-07-01 15:45:00,112.49,112.51,112.46,112.48,12625.0,110.6583,110.678,110.6288,110.6485,12625.0
2024-07-01 15:50:00,112.5,112.61,112.5,112.61,246186.0,110.6682,110.7764,110.6682,110.7764,246186.0
2024-07-01 15:55:00,112.61,112.66,112.57,112.59,49294.0,110.7764,110.8255,110.737,110.7567,49294.0
2024-07-02 09:30:00,112.35,112.44,112.3,112.42,13605.0,110.5206,110.6091,110.4714,110.5895,13605.0
2024-07-02 09:35:00,112.39,112.52,112.38,112.5,58573.0,110.5599,110.6878,110.5501,110.6682,58573.0
2024-07-02 09:40:00,112.51,112.61,112.5,112.52,27003.0,110.678,110.7764,110.6682,110.6878,27003.0
2024-07-02 09:45:00,112.51,112.59,112.51,112.54,15380.0,110.678,110.7567,110.678,110.7075,15380.0
2024-07-02 09:50:00,112.52,112.55,112.49,112.53,32546.0,110.6878,110.7173,110.6583,110.6977,32546.0
2024-07-02 09:55:00,112.55,112.55,112.44,112.53,71101.0,110.7173,110.7173,110.6091,110.6977,71101.0
2024-07-02 10:00:00,112.58,112.59,112.43,112.57,290650.0,110.7469,110.7567,110.5993,110.737,290650.0
2024-07-02 10:05:00,112.58,112.59,112.49,112.53,7254.0,110.7469,110.7567,110.6583,110.6977,7254.0
2024-07-02 10:10:00,112.49,112.49,112.36,112.47,7869.0,110.6583,110.6583,110.5304,110.6386,7869.0
2024-07-02 10:15:00,112.42,112.47,112.39,112.47,10755.0,110.5895,110.6386,110.5599,110.6386,10755.0
2024-07-02 10:20:00,112.5,112.51,112.38,112.42,20855.0,110.6682,110.678,110.5501,110.5895,20855.0
2024-07-02 10:25:00,112.42,112.52,112.42,112.52,7518.0,110.5895,110.6878,110.5895,110.6878,7518.0
2024-07-02 10:30:00,112.53,112.59,112.53,112.58,9400.0,110.6977,110.7567,110.6977,110.7469,9400.0
2024-07-02 10:35:00,112.59,112.61,112.56,112.58,6120.0,110.7567,110.7764,110.7272,110.7469,6120.0
2024-07-02 10:40:00,112.6,112.62,112.47,112.48,13702.0,110.7665,110.7862,110.6386,110.6485,13702.0
2024-07-02 10:45:00,112.48,112.56,112.45,112.53,17812.0,110.6485,110.7272,110.619,110.6977,17812.0
2024-07-02 10:50:00,112.54,112.59,112.54,112.57,8939.0,110.7075,110.7567,110.7075,110.737,8939.0
2024-07-02 10:55:00,112.61,112.64,112.6,112.63,2410.0,110.7764,110.8059,110.7665,110.796,2410.0
2024-07-02 11:00:00,112.61,112.65,112.61,112.63,1078.0,110.7764,110.8157,110.7764,110.796,1078.0
2024-07-02 11:05:00,112.66,112.66,112.64,112.66,3136.0,110.8255,110.8255,110.8059,110.8255,3136.0
2024-07-02 11:10:00,112.63,112.67,112.62,112.62,2176.0,110.796,110.8354,110.7862,110.7862,2176.0
2024-07-02 11:15:00,112.67,112.67,112.61,112.63,4198.0,110.8354,110.8354,110.7764,110.796,4198.0
2024-07-02 11:20:00,112.63,112.67,112.57,112.67,10325.0,110.796,110.8354,110.737,110.8354,10325.0
2024-07-02 11:25:00,112.67,112.68,112.65,112.68,1510.0,110.8354,110.8452,110.8157,110.8452,1510.0
2024-07-02 11:30:00,112.68,112.74,112.66,112.67,5296.0,110.8452,110.9042,110.8255,110.8354,5296.0
2024-07-02 11:35:00,112.68,112.71,112.66,112.71,1100.0,110.8452,110.8747,110.8255,110.8747,1100.0
2024-07-02 11:40:00,112.71,112.73,112.66,112.67,4116.0,110.8747,110.8944,110.8255,110.8354,4116.0
2024-07-02 11:45:00,112.67,112.69,112.66,112.68,2696.0,110.8354,110.8551,110.8255,110.8452,2696.0
2024-07-02 11:50:00,112.68,112.69,112.65,112.66,1915.0,110.8452,110.8551,110.8157,110.8255,1915.0
2024-07-02 11:55:00,112.64,112.64,112.57,112.58,16882.0,110.8059,110.8059,110.737,110.7469,16882.0
2024-07-02 12:00:00,112.59,112.59,112.53,112.54,5218.0,110.7567,110.7567,110.6977,110.7075,5218.0
2024-07-02 12:05:00,112.55,112.55,112.53,112.54,1191.0,110.7173,110.7173,110.6977,110.7075,1191.0
2024-07-02 12:10:00,112.5,112.54,112.5,112.54,1355.0,110.6682,110.7075,110.6682,110.7075,1355.0
2024-07-02 12:15:00,112.54,112.56,112.53,112.56,1051.0,110.7075,110.7272,110.6977,110.7272,1051.0
2024-07-02 12:20:00,112.56,112.57,112.54,112.55,4146.0,110.7272,110.737,110.7075,110.7173,4146.0
2024-07-02 12:25:00,112.56,112.64,112.56,112.63,2372.0,110.7272,110.8059,110.7272,110.796,2372.0
2024-07-02 12:30:00,112.62,112.62,112.61,112.61,3000.0,110.7862,110.7862,110.7764,110.7764,3000.0
2024-07-02 12:35:00,112.61,112.62,112.57,112.58,22186.0,110.7764,110.7862,110.737,110.7469,22186.0
2024-07-02 12:40:00,112.58,112.6,112.57,112.59,400.0,110.7469,110.7665,110.737,110.7567,400.0
2024-07-02 12:45:00,112.6,112.62,112.59,112.62,1600.0,110.7665,110.7862,110.7567,110.7862,1600.0
2024-07-02 12:50:00,112.62,112.64,112.62,112.64,3004.0,110.7862,110.8059,110.7862,110.8059,3004.0
2024-07-02 12:55:00,112.63,112.65,112.61,112.62,11564.0,110.796,110.8157,110.7764,110.7862,11564.0
2024-07-02 13:00:00,112.63,112.67,112.61,112.67,2717.0,110.796,110.8354,110.7764,110.8354,2717.0
2024-07-02 13:05:00,112.68,112.76,112.68,112.76,1445.0,110.8452,110.9239,110.8452,110.9239,1445.0
2024-07-02 13:10:00,112.77,112.8,112.76,112.77,832.0,110.9338,110.9633,110.9239,110.9338,832.0
2024-07-02 13:15:00,112.79,112.82,112.77,112.79,4690.0,110.9534,110.9829,110.9338,110.9534,4690.0
2024-07-02 13:20:00,112.79,112.81,112.78,112.79,1100.0,110.9534,110.9731,110.9436,110.9534,1100.0
2024-07-02 13:25:00,112.79,112.8,112.77,112.78,1300.0,110.9534,110.9633,110.9338,110.9436,1300.0
2024-07-02 13:30:00,112.79,112.79,112.75,112.77,1783.0,110.9534,110.9534,110.9141,110.9338,1783.0
2024-07-02 13:35:00,112.77,112.79,112.75,112.79,1822.0,110.9338,110.9534,110.9141,110.9534,1822.0
2024-07-02 13:40:00,112.8,112.82,112.8,112.8,900.0,110.9633,110.9829,110.9633,110.9633,900.0
2024-07-02 13:45:00,112.81,112.83,112.8,112.82,11224.0,110.9731,110.9928,110.9633,110.9829,11224.0
2024-07-02 13:50:00,112.83,112.88,112.82,112.88,14251.0,110.9928,111.042,110.9829,111.042,14251.0
2024-07-02 13:55:00,112.89,112.93,112.88,112.92,3301.0,111.0518,111.0912,111.042,111.0813,3301.0
2024-07-02 14:00:00,112.91,112.94,112.89,112.94,9500.0,111.0715,111.101,111.0518,111.101,9500.0
2024-07-02 14:05:00,112.93,112.94,112.93,112.94,600.0,111.0912,111.101,111.0912,111.101,600.0
2024-07-02 14:10:00,112.95,113.0,112.94,113.0,8588.0,111.1108,111.16,111.101,111.16,8588.0
2024-07-02 14:15:00,112.98,112.98,112.94,112.94,3428.0,111.1403,111.1403,111.101,111.101,3428.0
2024-07-02 14:20:00,112.96,113.0,112.94,112.99,5937.0,111.1207,111.16,111.101,111.1502,5937.0
2024-07-02 14:25:00,112.99,113.0,112.98,112.98,1847.0,111.1502,111.16,111.1403,111.1403,1847.0
2024-07-02 14:30:00,112.98,112.99,112.95,112.95,9739.0,111.1403,111.1502,111.1108,111.1108,9739.0
2024-07-02 14:35:00,112.96,113.0,112.96,112.98,4193.0,111.1207,111.16,111.1207,111.1403,4193.0
2024-07-02 14:40:00,112.98,112.98,112.95,112.97,9725.0,111.1403,111.1403,111.1108,111.1305,9725.0
2024-07-02 14:45:00,112.98,113.03,112.98,113.02,7614.0,111.1403,111.1895,111.1403,111.1797,7614.0
2024-07-02 14:50:00,113.01,113.03,113.0,113.01,5144.0,111.1698,111.1895,111.16,111.1698,5144.0
2024-07-02 14:55:00,113.03,113.03,112.97,112.98,1300.0,111.1895,111.1895,111.1305,111.1403,1300.0
2024-07-02 15:00:00,112.98,113.0,112.95,112.98,2221.0,111.1403,111.16,111.1108,111.1403,2221.0
2024-07-02 15:05:00,112.98,112.99,112.98,112.99,1045.0,111.1403,111.1502,111.1403,111.1502,1045.0
2024-07-02 15:10:00,112.98,113.02,112.98,113.02,18218.0,111.1403,111.1797,111.1403,111.1797,18218.0
2024-07-02 15:15:00,113.02,113.02,112.99,113.02,12502.0,111.1797,111.1797,111.1502,111.1797,12502.0
2024-07-02 15:20:00,113.03,113.05,113.02,113.04,14951.0,111.1895,111.2092,111.1797,111.1994,14951.0
2024-07-02 15:25:00,113.05,113.08,113.04,113.07,8274.0,111.2092,111.2387,111.1994,111.2289,8274.0
2024-07-02 15:30:00,113.06,113.1,113.06,113.09,7579.0,111.219,111.2584,111.219,111.2485,7579.0
2024-07-02 15:35:00,113.08,113.1,113.07,113.09,20384.0,111.2387,111.2584,111.2289,111.2485,20384.0
2024-07-02 15:40:00,113.07,113.09,113.06,113.09,9786.0,111.2289,111.2485,111.219,111.2485,9786.0
2024-07-02 15:45:00,113.09,113.11,113.05,113.05,10349.0,111.2485,111.2682,111.2092,111.2092,10349.0
2024-07-02 15:50:00,113.04,113.12,113.04,113.12,18408.0,111.1994,111.2781,111.1994,111.2781,18408.0
2024-07-02 15:55:00,113.11,113.2,113.11,113.19,29526.0,111.2682,111.3568,111.2682,111.3469,29526.0
2024-07-03 09:30:00,113.37,113.6,113.37,113.59,12761.0,111.524,111.7502,111.524,111.7404,12761.0
2024-07-03 09:35:00,113.59,113.64,113.56,113.6,65322.0,111.7404,111.7896,111.7109,111.7502,65322.0
2024-07-03 09:40:00,113.61,113.61,113.56,113.6,48823.0,111.7601,111.7601,111.7109,111.7502,48823.0
2024-07-03 09:45:00,113.6,113.66,113.6,113.66,4464.0,111.7502,111.8093,111.7502,111.8093,4464.0
2024-07-03 09:50:00,113.66,113.69,113.62,113.63,5222.0,111.8093,111.8388,111.7699,111.7798,5222.0
2024-07-03 09:55:00,113.64,113.69,113.62,113.67,14824.0,111.7896,111.8388,111.7699,111.8191,14824.0
2024-07-03 10:00:00,113.69,113.83,113.64,113.75,13014.0,111.8388,111.9765,111.7896,111.8978,13014.0
2024-07-03 10:05:00,113.75,113.8,113.74,113.78,11747.0,111.8978,111.947,111.888,111.9273,11747.0
2024-07-03 10:10:00,113.82,113.84,113.74,113.83,6371.0,111.9667,111.9863,111.888,111.9765,6371.0
2024-07-03 10:15:00,113.83,113.87,113.79,113.8,14958.0,111.9765,112.0158,111.9371,111.947,14958.0
2024-07-03 10:20:00,113.79,113.8,113.76,113.79,13392.0,111.9371,111.947,111.9076,111.9371,13392.0
2024-07-03 10:25:00,113.78,113.79,113.68,113.7,58482.0,111.9273,111.9371,111.8289,111.8486,58482.0
2024-07-03 10:30:00,113.7,113.77,113.7,113.76,4806.0,111.8486,111.9175,111.8486,111.9076,4806.0
2024-07-03 10:35:00,113.76,113.81,113.72,113.76,13600.0,111.9076,111.9568,111.8683,111.9076,13600.0
2024-07-03 10:40:00,113.75,113.76,113.73,113.76,20717.0,111.8978,111.9076,111.8781,111.9076,20717.0
2024-07-03 10:45:00,113.76,113.83,113.75,113.82,5264.0,111.9076,111.9765,111.8978,111.9667,5264.0
2024-07-03 10:50:00,113.82,113.82,113.78,113.8,9403.0,111.9667,111.9667,111.9273,111.947,9403.0
2024-07-03 10:55:00,113.8,113.82,113.79,113.79,3457.0,111.947,111.9667,111.9371,111.9371,3457.0
2024-07-03 11:00:00,113.77,113.77,113.72,113.75,6341.0,111.9175,111.9175,111.8683,111.8978,6341.0
2024-07-03 11:05:00,113.76,113.79,113.75,113.77,34223.0,111.9076,111.9371,111.8978,111.9175,34223.0
2024-07-03 11:10:00,113.77,113.84,113.76,113.84,3290.0,111.9175,111.9863,111.9076,111.9863,3290.0
2024-07-03 11:15:00,113.84,113.86,113.83,113.85,5180.0,111.9863,112.006,111.9765,111.9962,5180.0
2024-07-03 11:20:00,113.86,113.91,113.84,113.85,9880.0,112.006,112.0552,111.9863,111.9962,9880.0
2024-07-03 11:25:00,113.85,113.85,113.81,113.81,11825.0,111.9962,111.9962,111.9568,111.9568,11825.0
2024-07-03 11:30:00,113.8,113.81,113.77,113.77,5728.0,111.947,111.9568,111.9175,111.9175,5728.0
2024-07-03 11:35:00,113.8,113.8,113.78,113.79,1000.0,111.947,111.947,111.9273,111.9371,1000.0
2024-07-03 11:40:00,113.79,113.83,113.79,113.81,6409.0,111.9371,111.9765,111.9371,111.9568,6409.0
2024-07-03 11:45:00,113.82,113.83,113.8,113.81,2875.0,111.9667,111.9765,111.947,111.9568,2875.0
2024-07-03 11:50:00,113.81,113.85,113.81,113.84,7854.0,111.9568,111.9962,111.9568,111.9863,7854.0
2024-07-03 11:55:00,113.84,113.87,113.84,113.87,10436.0,111.9863,112.0158,111.9863,112.0158,10436.0
2024-07-03 12:00:00,113.87,113.9,113.85,113.89,5287.0,112.0158,112.0454,111.9962,112.0355,5287.0
2024-07-03 12:05:00,113.9,113.92,113.89,113.9,1402.0,112.0454,112.065,112.0355,112.0454,1402.0
2024-07-03 12:10:00,113.91,113.95,113.9,113.95,4314.0,112.0552,112.0945,112.0454,112.0945,4314.0
2024-07-03 12:15:00,113.95,113.99,113.94,113.98,11378.0,112.0945,112.1339,112.0847,112.1241,11378.0
2024-07-03 12:20:00,113.98,114.01,113.96,113.98,13453.0,112.1241,112.1536,112.1044,112.1241,13453.0
2024-07-03 12:25:00,113.98,114.0,113.97,114.0,8430.0,112.1241,112.1437,112.1142,112.1437,8430.0
2024-07-03 12:30:00,113.98,113.99,113.9,113.93,7100.0,112.1241,112.1339,112.0454,112.0749,7100.0
2024-07-03 12:35:00,113.92,113.96,113.92,113.96,2701.0,112.065,112.1044,112.065,112.1044,2701.0
2024-07-03 12:40:00,113.95,113.95,113.89,113.9,9702.0,112.0945,112.0945,112.0355,112.0454,9702.0
2024-07-03 12:45:00,113.9,113.92,113.86,113.9,12759.0,112.0454,112.065,112.006,112.0454,12759.0
2024-07-03 12:50:00,113.89,114.02,113.89,114.01,11852.0,112.0355,112.1634,112.0355,112.1536,11852.0
2024-07-03 12:55:00,114.02,114.07,113.99,114.01,50463.0,112.1634,112.2126,112.1339,112.1536,50463.0
2024-07-05 09:30:00,114.03,114.32,114.03,114.32,50080.0,112.1732,112.4585,112.1732,112.4585,50080.0
2024-07-05 09:35:00,114.32,114.34,114.29,114.32,23609.0,112.4585,112.4782,112.429,112.4585,23609.0
2024-07-05 09:40:00,114.32,114.35,114.3,114.32,5737.0,112.4585,112.488,112.4388,112.4585,5737.0
2024-07-05 09:45:00,114.31,114.31,114.13,114.15,12996.0,112.4487,112.4487,112.2716,112.2913,12996.0
2024-07-05 09:50:00,114.15,114.2,114.1,114.18,12363.0,112.2913,112.3405,112.2421,112.3208,12363.0
2024-07-05 09:55:00,114.18,114.24,114.18,114.23,10671.0,112.3208,112.3798,112.3208,112.37,10671.0
2024-07-05 10:00:00,114.23,114.25,114.14,114.17,12383.0,112.37,112.3897,112.2814,112.311,12383.0
2024-07-05 10:05:00,114.16,114.19,113.99,114.01,52583.0,112.3011,112.3306,112.1339,112.1536,52583.0
2024-07-05 10:10:00,114.02,114.08,113.93,114.06,55855.0,112.1634,112.2224,112.0749,112.2028,55855.0
2024-07-05 10:15:00,114.06,114.11,114.03,114.1,60775.0,112.2028,112.2519,112.1732,112.2421,60775.0
2024-07-05 10:20:00,114.1,114.13,114.06,114.1,32281.0,112.2421,112.2716,112.2028,112.2421,32281.0
2024-07-05 10:25:00,114.11,114.13,114.08,114.09,38503.0,112.2519,112.2716,112.2224,112.2323,38503.0
2024-07-05 10:30:00,114.08,114.2,114.06,114.14,14074.0,112.2224,112.3405,112.2028,112.2814,14074.0
2024-07-05 10:35:00,114.13,114.14,114.07,114.13,18263.0,112.2716,112.2814,112.2126,112.2716,18263.0
2024-07-05 10:40:00,114.13,114.23,114.13,114.23,9357.0,112.2716,112.37,112.2716,112.37,9357.0
2024-07-05 10:45:00,114.23,114.29,114.21,114.25,23407.0,112.37,112.429,112.3503,112.3897,23407.0
2024-07-05 10:50:00,114.24,114.26,114.23,114.26,5159.0,112.3798,112.3995,112.37,112.3995,5159.0
2024-07-05 10:55:00,114.24,114.26,114.22,114.22,1636.0,112.3798,112.3995,112.3601,112.3601,1636.0
2024-07-05 11:00:00,114.22,114.24,114.18,114.23,6420.0,112.3601,112.3798,112.3208,112.37,6420.0
2024-07-05 11:05:00,114.24,114.33,114.24,114.3,7046.0,112.3798,112.4684,112.3798,112.4388,7046.0
2024-07-05 11:10:00,114.3,114.36,114.28,114.32,7228.0,112.4388,112.4979,112.4192,112.4585,7228.0
2024-07-05 11:15:00,114.33,114.35,114.3,114.34,8923.0,112.4684,112.488,112.4388,112.4782,8923.0
2024-07-05 11:20:00,114.34,114.34,114.28,114.31,15749.0,112.4782,112.4782,112.4192,112.4487,15749.0
2024-07-05 11:25:00,114.32,114.34,114.3,114.33,2823.0,112.4585,112.4782,112.4388,112.4684,2823.0
2024-07-05 11:30:00,114.32,114.38,114.32,114.36,12761.0,112.4585,112.5175,112.4585,112.4979,12761.0
2024-07-05 11:35:00,114.38,114.38,114.35,114.36,5714.0,112.5175,112.5175,112.488,112.4979,5714.0
2024-07-05 11:40:00,114.36,114.42,114.36,114.41,6146.0,112.4979,112.5569,112.4979,112.5471,6146.0
2024-07-05 11:45:00,114.42,114.44,114.4,114.44,4483.0,112.5569,112.5766,112.5372,112.5766,4483.0
2024-07-05 11:50:00,114.44,114.45,114.4,114.4,5615.0,112.5766,112.5864,112.5372,112.5372,5615.0
2024-07-05 11:55:00,114.41,114.43,114.4,114.41,4183.0,112.5471,112.5667,112.5372,112.5471,4183.0
2024-07-05 12:00:00,114.42,114.42,114.38,114.39,5540.0,112.5569,112.5569,112.5175,112.5274,5540.0
2024-07-05 12:05:00,114.37,114.39,114.36,114.39,14902.0,112.5077,112.5274,112.4979,112.5274,14902.0
2024-07-05 12:10:00,114.39,114.45,114.38,114.45,4842.0,112.5274,112.5864,112.5175,112.5864,4842.0
2024-07-05 12:15:00,114.45,114.46,114.41,114.43,13888.0,112.5864,112.5962,112.5471,112.5667,13888.0
2024-07-05 12:20:00,114.44,114.46,114.44,114.46,6466.0,112.5766,112.5962,112.5766,112.5962,6466.0
2024-07-05 12:25:00,114.46,114.46,114.42,114.44,7662.0,112.5962,112.5962,112.5569,112.5766,7662.0
2024-07-05 12:30:00,114.43,114.43,114.38,114.39,3812.0,112.5667,112.5667,112.5175,112.5274,3812.0
2024-07-05 12:35:00,114.38,114.39,114.36,114.38,3878.0,112.5175,112.5274,112.4979,112.5175,3878.0
2024-07-05 12:40:00,114.39,114.4,114.35,114.37,3340.0,112.5274,112.5372,112.488,112.5077,3340.0
2024-07-05 12:45:00,114.34,114.37,114.33,114.37,2879.0,112.4782,112.5077,112.4684,112.5077,2879.0
2024-07-05 12:50:00,114.36,114.4,114.36,114.4,2935.0,112.4979,112.5372,112.4979,112.5372,2935.0
2024-07-05 12:55:00,114.39,114.4,114.36,114.39,10718.0,112.5274,112.5372,112.4979,112.5274,10718.0
2024-07-05 13:00:00,114.4,114.4,114.37,114.39,3264.0,112.5372,112.5372,112.5077,112.5274,3264.0
2024-07-05 13:05:00,114.4,114.4,114.36,114.39,4401.0,112.5372,112.5372,112.4979,112.5274,4401.0
2024-07-05 13:10:00,114.4,114.4,114.38,114.39,7564.0,112.5372,112.5372,112.5175,112.5274,7564.0
2024-07-05 13:15:00,114.4,114.41,114.38,114.4,4509.0,112.5372,112.5471,112.5175,112.5372,4509.0
2024-07-05 13:20:00,114.41,114.45,114.4,114.45,23602.0,112.5471,112.5864,112.5372,112.5864,23602.0
2024-07-05 13:25:00,114.45,114.47,114.45,114.46,2597.0,112.5864,112.6061,112.5864,112.5962,2597.0
2024-07-05 13:30:00,114.46,114.48,114.45,114.48,6444.0,112.5962,112.6159,112.5864,112.6159,6444.0
2024-07-05 13:35:00,114.48,114.52,114.48,114.52,6449.0,112.6159,112.6553,112.6159,112.6553,6449.0
2024-07-05 13:40:00,114.53,114.56,114.5,114.55,11001.0,112.6651,112.6946,112.6356,112.6848,11001.0
2024-07-05 13:45:00,114.55,114.56,114.54,114.55,1950.0,112.6848,112.6946,112.6749,112.6848,1950.0
2024-07-05 13:50:00,114.55,114.57,114.54,114.55,9033.0,112.6848,112.7044,112.6749,112.6848,9033.0
2024-07-05 13:55:00,114.56,114.57,114.54,114.54,4937.0,112.6946,112.7044,112.6749,112.6749,4937.0
2024-07-05 14:00:00,114.55,114.56,114.49,114.49,6481.0,112.6848,112.6946,112.6257,112.6257,6481.0
2024-07-05 14:05:00,114.49,114.53,114.48,114.5,28119.0,112.6257,112.6651,112.6159,112.6356,28119.0
2024-07-05 14:10:00,114.5,114.55,114.5,114.55,7855.0,112.6356,112.6848,112.6356,112.6848,7855.0
2024-07-05 14:15:00,114.55,114.55,114.53,114.55,5384.0,112.6848,112.6848,112.6651,112.6848,5384.0
2024-07-05 14:20:00,114.56,114.56,114.5,114.51,3495.0,112.6946,112.6946,112.6356,112.6454,3495.0
2024-07-05 14:25:00,114.51,114.55,114.51,114.51,6050.0,112.6454,112.6848,112.6454,112.6454,6050.0
2024-07-05 14:30:00,114.5,114.53,114.48,114.53,4946.0,112.6356,112.6651,112.6159,112.6651,4946.0
2024-07-05 14:35:00,114.53,114.55,114.52,114.52,15797.0,112.6651,112.6848,112.6553,112.6553,15797.0
2024-07-05 14:40:00,114.52,114.54,114.51,114.53,4186.0,112.6553,112.6749,112.6454,112.6651,4186.0
2024-07-05 14:45:00,114.54,114.58,114.54,114.58,5319.0,112.6749,112.7143,112.6749,112.7143,5319.0
2024-07-05 14:50:00,114.59,114.6,114.58,114.59,3437.0,112.7241,112.734,112.7143,112.7241,3437.0
2024-07-05 14:55:00,114.59,114.61,114.58,114.61,10265.0,112.7241,112.7438,112.7143,112.7438,10265.0
2024-07-05 15:00:00,114.6,114.62,114.6,114.62,4707.0,112.734,112.7536,112.734,112.7536,4707.0
2024-07-05 15:05:00,114.62,114.63,114.6,114.62,7056.0,112.7536,112.7635,112.734,112.7536,7056.0
2024-07-05 15:10:00,114.61,114.62,114.6,114.61,1588.0,112.7438,112.7536,112.734,112.7438,1588.0
2024-07-05 15:15:00,114.6,114.61,114.58,114.59,8604.0,112.734,112.7438,112.7143,112.7241,8604.0
2024-07-05 15:20:00,114.59,114.61,114.59,114.61,3814.0,112.7241,112.7438,112.7241,112.7438,3814.0
2024-07-05 15:25:00,114.61,114.62,114.59,114.59,10916.0,112.7438,112.7536,112.7241,112.7241,10916.0
2024-07-05 15:30:00,114.59,114.61,114.58,114.61,10215.0,112.7241,112.7438,112.7143,112.7438,10215.0
2024-07-05 15:35:00,114.62,114.63,114.61,114.63,6311.0,112.7536,112.7635,112.7438,112.7635,6311.0
2024-07-05 15:40:00,114.64,114.68,114.62,114.67,25602.0,112.7733,112.8127,112.7536,112.8028,25602.0
2024-07-05 15:45:00,114.68,114.68,114.65,114.67,19693.0,112.8127,112.8127,112.7831,112.8028,19693.0
2024-07-05 15:50:00,114.67,114.72,114.65,114.7,18227.0,112.8028,112.852,112.7831,112.8323,18227.0
2024-07-05 15:55:00,114.69,114.7,114.62,114.63,58976.0,112.8225,112.8323,112.7536,112.7635,58976.0
2024-07-08 09:30:00,114.8,114.91,114.68,114.9,20543.0,112.9307,113.0389,112.8127,113.0291,20543.0
2024-07-08 09:35:00,114.87,114.88,114.84,114.86,21232.0,112.9996,113.0094,112.9701,112.9897,21232.0
2024-07-08 09:40:00,114.86,114.88,114.82,114.85,20389.0,112.9897,113.0094,112.9504,112.9799,20389.0
2024-07-08 09:45:00,114.85,114.91,114.85,114.88,29409.0,112.9799,113.0389,112.9799,113.0094,29409.0
2024-07-08 09:50:00,114.89,114.93,114.88,114.89,68210.0,113.0192,113.0586,113.0094,113.0192,68210.0
2024-07-08 09:55:00,114.89,114.89,114.87,114.89,3413.0,113.0192,113.0192,112.9996,113.0192,3413.0
2024-07-08 10:00:00,114.9,114.9,114.82,114.84,4075.0,113.0291,113.0291,112.9504,112.9701,4075.0
2024-07-08 10:05:00,114.83,114.86,114.81,114.86,3196.0,112.9602,112.9897,112.9405,112.9897,3196.0
2024-07-08 10:10:00,114.84,114.87,114.82,114.87,18602.0,112.9701,112.9996,112.9504,112.9996,18602.0
2024-07-08 10:15:00,114.86,114.86,114.8,114.8,4701.0,112.9897,112.9897,112.9307,112.9307,4701.0
2024-07-08 10:20:00,114.78,114.79,114.73,114.79,7262.0,112.911,112.9209,112.8618,112.9209,7262.0
2024-07-08 10:25:00,114.79,114.79,114.76,114.77,7158.0,112.9209,112.9209,112.8914,112.9012,7158.0
2024-07-08 10:30:00,114.75,114.77,114.72,114.73,21511.0,112.8815,112.9012,112.852,112.8618,21511.0
2024-07-08 10:35:00,114.73,114.73,114.65,114.71,14627.0,112.8618,112.8618,112.7831,112.8422,14627.0
2024-07-08 10:40:00,114.72,114.72,114.66,114.66,20192.0,112.852,112.852,112.793,112.793,20192.0
2024-07-08 10:45:00,114.67,114.7,114.65,114.7,20091.0,112.8028,112.8323,112.7831,112.8323,20091.0
2024-07-08 10:50:00,114.69,114.7,114.66,114.67,21028.0,112.8225,112.8323,112.793,112.8028,21028.0
2024-07-08 10:55:00,114.67,114.68,114.62,114.68,9988.0,112.8028,112.8127,112.7536,112.8127,9988.0
2024-07-08 11:00:00,114.68,114.72,114.66,114.69,9834.0,112.8127,112.852,112.793,112.8225,9834.0
2024-07-08 11:05:00,114.7,114.72,114.69,114.72,7187.0,112.8323,112.852,112.8225,112.852,7187.0
2024-07-08 11:10:00,114.72,114.72,114.66,114.68,5108.0,112.852,112.852,112.793,112.8127,5108.0
2024-07-08 11:15:00,114.7,114.7,114.65,114.69,6555.0,112.8323,112.8323,112.7831,112.8225,6555.0
2024-07-08 11:20:00,114.69,114.75,114.68,114.73,6761.0,112.8225,112.8815,112.8127,112.8618,6761.0
2024-07-08 11:25:00,114.73,114.74,114.69,114.71,5218.0,112.8618,112.8717,112.8225,112.8422,5218.0
2024-07-08 11:30:00,114.72,114.72,114.66,114.67,17505.0,112.852,112.852,112.793,112.8028,17505.0
2024-07-08 11:35:00,114.66,114.66,114.59,114.62,9640.0,112.793,112.793,112.7241,112.7536,9640.0
2024-07-08 11:40:00,114.63,114.65,114.62,114.64,9196.0,112.7635,112.7831,112.7536,112.7733,9196.0
2024-07-08 11:45:00,114.62,114.64,114.6,114.64,3171.0,112.7536,112.7733,112.734,112.7733,3171.0
2024-07-08 11:50:00,114.65,114.65,114.61,114.64,9795.0,112.7831,112.7831,112.7438,112.7733,9795.0
2024-07-08 11:55:00,114.64,114.64,114.61,114.63,2884.0,112.7733,112.7733,112.7438,112.7635,2884.0
2024-07-08 12:00:00,114.63,114.63,114.55,114.56,3915.0,112.7635,112.7635,112.6848,112.6946,3915.0
2024-07-08 12:05:00,114.56,114.56,114.49,114.49,3738.0,112.6946,112.6946,112.6257,112.6257,3738.0
2024-07-08 12:10:00,114.51,114.52,114.49,114.52,3406.0,112.6454,112.6553,112.6257,112.6553,3406.0
2024-07-08 12:15:00,114.51,114.52,114.5,114.51,19813.0,112.6454,112.6553,112.6356,112.6454,19813.0
2024-07-08 12:20:00,114.52,114.53,114.5,114.53,4220.0,112.6553,112.6651,112.6356,112.6651,4220.0
2024-07-08 12:25:00,114.53,114.53,114.5,114.53,4183.0,112.6651,112.6651,112.6356,112.6651,4183.0
2024-07-08 12:30:00,114.53,114.54,114.52,114.54,2406.0,112.6651,112.6749,112.6553,112.6749,2406.0
2024-07-08 12:35:00,114.55,114.56,114.54,114.56,2702.0,112.6848,112.6946,112.6749,112.6946,2702.0
2024-07-08 12:40:00,114.56,114.57,114.55,114.56,2340.0,112.6946,112.7044,112.6848,112.6946,2340.0
2024-07-08 12:45:00,114.56,114.58,114.55,114.58,2242.0,112.6946,112.7143,112.6848,112.7143,2242.0
2024-07-08 12:50:00,114.58,114.59,114.57,114.59,2091.0,112.7143,112.7241,112.7044,112.7241,2091.0
2024-07-08 12:55:00,114.59,114.61,114.58,114.59,7016.0,112.7241,112.7438,112.7143,112.7241,7016.0
2024-07-08 13:00:00,114.59,114.59,114.55,114.55,2564.0,112.7241,112.7241,112.6848,112.6848,2564.0
2024-07-08 13:05:00,114.55,114.58,114.54,114.55,6625.0,112.6848,112.7143,112.6749,112.6848,6625.0
2024-07-08 13:10:00,114.55,114.57,114.54,114.57,2943.0,112.6848,112.7044,112.6749,112.7044,2943.0
2024-07-08 13:15:00,114.56,114.57,114.53,114.57,1633.0,112.6946,112.7044,112.6651,112.7044,1633.0
2024-07-08 13:20:00,114.58,114.59,114.55,114.57,5905.0,112.7143,112.7241,112.6848,112.7044,5905.0
2024-07-08 13:25:00,114.58,114.58,114.56,114.58,4945.0,112.7143,112.7143,112.6946,112.7143,4945.0
2024-07-08 13:30:00,114.59,114.63,114.58,114.63,9461.0,112.7241,112.7635,112.7143,112.7635,9461.0
2024-07-08 13:35:00,114.62,114.67,114.61,114.67,2976.0,112.7536,112.8028,112.7438,112.8028,2976.0
2024-07-08 13:40:00,114.67,114.68,114.64,114.65,3115.0,112.8028,112.8127,112.7733,112.7831,3115.0
2024-07-08 13:45:00,114.65,114.66,114.62,114.64,4197.0,112.7831,112.793,112.7536,112.7733,4197.0
2024-07-08 13:50:00,114.62,114.66,114.62,114.66,16257.0,112.7536,112.793,112.7536,112.793,16257.0
2024-07-08 13:55:00,114.65,114.67,114.65,114.67,3022.0,112.7831,112.8028,112.7831,112.8028,3022.0
2024-07-08 14:00:00,114.67,114.67,114.62,114.63,3341.0,112.8028,112.8028,112.7536,112.7635,3341.0
2024-07-08 14:05:00,114.63,114.63,114.61,114.62,3793.0,112.7635,112.7635,112.7438,112.7536,3793.0
2024-07-08 14:10:00,114.62,114.63,114.61,114.62,3148.0,112.7536,112.7635,112.7438,112.7536,3148.0
2024-07-08 14:15:00,114.62,114.65,114.62,114.64,20654.0,112.7536,112.7831,112.7536,112.7733,20654.0
2024-07-08 14:20:00,114.64,114.65,114.62,114.65,4209.0,112.7733,112.7831,112.7536,112.7831,4209.0
2024-07-08 14:25:00,114.65,114.66,114.64,114.66,4138.0,112.7831,112.793,112.7733,112.793,4138.0
2024-07-08 14:30:00,114.65,114.65,114.6,114.61,7303.0,112.7831,112.7831,112.734,112.7438,7303.0
2024-07-08 14:35:00,114.62,114.62,114.58,114.59,5457.0,112.7536,112.7536,112.7143,112.7241,5457.0
2024-07-08 14:40:00,114.6,114.6,114.49,114.5,22036.0,112.734,112.734,112.6257,112.6356,22036.0
2024-07-08 14:45:00,114.49,114.52,114.45,114.52,42492.0,112.6257,112.6553,112.5864,112.6553,42492.0
2024-07-08 14:50:00,114.54,114.57,114.53,114.57,12365.0,112.6749,112.7044,112.6651,112.7044,12365.0
2024-07-08 14:55:00,114.57,114.62,114.57,114.61,3367.0,112.7044,112.7536,112.7044,112.7438,3367.0
2024-07-08 15:00:00,114.6,114.6,114.57,114.59,7178.0,112.734,112.734,112.7044,112.7241,7178.0
2024-07-08 15:05:00,114.58,114.59,114.56,114.57,7041.0,112.7143,112.7241,112.6946,112.7044,7041.0
2024-07-08 15:10:00,114.57,114.59,114.56,114.59,8820.0,112.7044,112.7241,112.6946,112.7241,8820.0
2024-07-08 15:15:00,114.58,114.58,114.55,114.57,8680.0,112.7143,112.7143,112.6848,112.7044,8680.0
2024-07-08 15:20:00,114.57,114.59,114.55,114.56,15279.0,112.7044,112.7241,112.6848,112.6946,15279.0
2024-07-08 15:25:00,114.56,114.56,114.52,114.53,6422.0,112.6946,112.6946,112.6553,112.6651,6422.0
2024-07-08 15:30:00,114.53,114.55,114.52,114.54,24157.0,112.6651,112.6848,112.6553,112.6749,24157.0
2024-07-08 15:35:00,114.53,114.56,114.52,114.54,10896.0,112.6651,112.6946,112.6553,112.6749,10896.0
2024-07-08 15:40:00,114.54,114.58,114.53,114.58,20118.0,112.6749,112.7143,112.6651,112.7143,20118.0
2024-07-08 15:45:00,114.58,114.58,114.54,114.57,16267.0,112.7143,112.7143,112.6749,112.7044,16267.0
2024-07-08 15:50:00,114.57,114.63,114.57,114.63,44380.0,112.7044,112.7635,112.7044,112.7635,44380.0
2024-07-08 15:55:00,114.63,114.68,114.58,114.61,110023.0,112.7635,112.8127,112.7143,112.7438,110023.0
2024-07-09 09:30:00,114.8,114.84,114.68,114.76,27138.0,112.9307,112.9701,112.8127,112.8914,27138.0
2024-07-09 09:35:00,114.77,114.79,114.72,114.74,10139.0,112.9012,112.9209,112.852,112.8717,10139.0
2024-07-09 09:40:00,114.73,114.78,114.72,114.78,9016.0,112.8618,112.911,112.852,112.911,9016.0
2024-07-09 09:45:00,114.76,114.8,114.76,114.77,6200.0,112.8914,112.9307,112.8914,112.9012,6200.0
2024-07-09 09:50:00,114.77,114.79,114.72,114.78,18172.0,112.9012,112.9209,112.852,112.911,18172.0
2024-07-09 09:55:00,114.78,114.82,114.76,114.78,27579.0,112.911,112.9504,112.8914,112.911,27579.0
2024-07-09 10:00:00,114.77,114.82,114.71,114.71,26435.0,112.9012,112.9504,112.8422,112.8422,26435.0
2024-07-09 10:05:00,114.7,114.7,114.61,114.67,10352.0,112.8323,112.8323,112.7438,112.8028,10352.0
2024-07-09 10:10:00,114.66,114.75,114.63,114.73,7946.0,112.793,112.8815,112.7635,112.8618,7946.0
2024-07-09 10:15:00,114.73,114.75,114.7,114.72,11724.0,112.8618,112.8815,112.8323,112.852,11724.0
2024-07-09 10:20:00,114.71,114.73,114.65,114.66,6281.0,112.8422,112.8618,112.7831,112.793,6281.0
2024-07-09 10:25:00,114.64,114.64,114.56,114.61,28689.0,112.7733,112.7733,112.6946,112.7438,28689.0
2024-07-09 10:30:00,114.61,114.65,114.55,114.65,8753.0,112.7438,112.7831,112.6848,112.7831,8753.0
2024-07-09 10:35:00,114.66,114.73,114.66,114.72,6926.0,112.793,112.8618,112.793,112.852,6926.0
2024-07-09 10:40:00,114.73,114.75,114.71,114.73,11903.0,112.8618,112.8815,112.8422,112.8618,11903.0
2024-07-09 10:45:00,114.75,114.77,114.72,114.72,6165.0,112.8815,112.9012,112.852,112.852,6165.0
2024-07-09 10:50:00,114.72,114.72,114.68,114.71,7336.0,112.852,112.852,112.8127,112.8422,7336.0
2024-07-09 10:55:00,114.71,114.71,114.63,114.65,5423.0,112.8422,112.8422,112.7635,112.7831,5423.0
2024-07-09 11:00:00,114.65,114.68,114.63,114.63,7833.0,112.7831,112.8127,112.7635,112.7635,7833.0
2024-07-09 11:05:00,114.64,114.66,114.61,114.63,9720.0,112.7733,112.793,112.7438,112.7635,9720.0
2024-07-09 11:10:00,114.63,114.63,114.57,114.62,10931.0,112.7635,112.7635,112.7044,112.7536,10931.0
2024-07-09 11:15:00,114.62,114.62,114.58,114.59,6298.0,112.7536,112.7536,112.7143,112.7241,6298.0
2024-07-09 11:20:00,114.58,114.59,114.51,114.53,7741.0,112.7143,112.7241,112.6454,112.6651,7741.0
2024-07-09 11:25:00,114.54,114.54,114.51,114.53,11521.0,112.6749,112.6749,112.6454,112.6651,11521.0
2024-07-09 11:30:00,114.54,114.57,114.51,114.57,7525.0,112.6749,112.7044,112.6454,112.7044,7525.0
2024-07-09 11:35:00,114.57,114.57,114.53,114.55,9206.0,112.7044,112.7044,112.6651,112.6848,9206.0
2024-07-09 11:40:00,114.54,114.58,114.54,114.58,10459.0,112.6749,112.7143,112.6749,112.7143,10459.0
2024-07-09 11:45:00,114.59,114.65,114.59,114.64,5282.0,112.7241,112.7831,112.7241,112.7733,5282.0
2024-07-09 11:50:00,114.65,114.66,114.64,114.65,7916.0,112.7831,112.793,112.7733,112.7831,7916.0
2024-07-09 11:55:00,114.66,114.7,114.66,114.69,5907.0,112.793,112.8323,112.793,112.8225,5907.0
2024-07-09 12:00:00,114.69,114.7,114.66,114.69,12199.0,112.8225,112.8323,112.793,112.8225,12199.0
2024-07-09 12:05:00,114.69,114.73,114.68,114.73,7043.0,112.8225,112.8618,112.8127,112.8618,7043.0
2024-07-09 12:10:00,114.72,114.74,114.69,114.7,9318.0,112.852,112.8717,112.8225,112.8323,9318.0
2024-07-09 12:15:00,114.7,114.75,114.7,114.73,11045.0,112.8323,112.8815,112.8323,112.8618,11045.0
2024-07-09 12:20:00,114.73,114.75,114.71,114.73,7931.0,112.8618,112.8815,112.8422,112.8618,7931.0
2024-07-09 12:25:00,114.73,114.75,114.71,114.75,9503.0,112.8618,112.8815,112.8422,112.8815,9503.0
2024-07-09 12:30:00,114.74,114.75,114.71,114.71,136816.0,112.8717,112.8815,112.8422,112.8422,136816.0
2024-07-09 12:35:00,114.73,114.73,114.69,114.69,5625.0,112.8618,112.8618,112.8225,112.8225,5625.0
2024-07-09 12:40:00,114.69,114.71,114.68,114.71,10207.0,112.8225,112.8422,112.8127,112.8422,10207.0
2024-07-09 12:45:00,114.71,114.72,114.64,114.65,5923.0,112.8422,112.852,112.7733,112.7831,5923.0
2024-07-09 12:50:00,114.65,114.68,114.65,114.67,9348.0,112.7831,112.8127,112.7831,112.8028,9348.0
2024-07-09 12:55:00,114.67,114.77,114.66,114.77,10372.0,112.8028,112.9012,112.793,112.9012,10372.0
2024-07-09 13:00:00,114.77,114.87,114.75,114.85,7465.0,112.9012,112.9996,112.8815,112.9799,7465.0
2024-07-09 13:05:00,114.84,114.86,114.81,114.84,8706.0,112.9701,112.9897,112.9405,112.9701,8706.0
2024-07-09 13:10:00,114.86,114.86,114.81,114.82,8496.0,112.9897,112.9897,112.9405,112.9504,8496.0
2024-07-09 13:15:00,114.81,114.82,114.63,114.67,17481.0,112.9405,112.9504,112.7635,112.8028,17481.0
2024-07-09 13:20:00,114.68,114.69,114.63,114.63,7930.0,112.8127,112.8225,112.7635,112.7635,7930.0
2024-07-09 13:25:00,114.63,114.67,114.61,114.65,6908.0,112.7635,112.8028,112.7438,112.7831,6908.0
2024-07-09 13:30:00,114.65,114.72,114.64,114.71,9452.0,112.7831,112.852,112.7733,112.8422,9452.0
2024-07-09 13:35:00,114.7,114.72,114.69,114.7,6330.0,112.8323,112.852,112.8225,112.8323,6330.0
2024-07-09 13:40:00,114.71,114.71,114.67,114.69,7050.0,112.8422,112.8422,112.8028,112.8225,7050.0
2024-07-09 13:45:00,114.7,114.7,114.66,114.66,9850.0,112.8323,112.8323,112.793,112.793,9850.0
2024-07-09 13:50:00,114.66,114.71,114.66,114.69,7680.0,112.793,112.8422,112.793,112.8225,7680.0
2024-07-09 13:55:00,114.7,114.7,114.67,114.67,8027.0,112.8323,112.8323,112.8028,112.8028,8027.0
2024-07-09 14:00:00,114.66,114.67,114.61,114.62,20129.0,112.793,112.8028,112.7438,112.7536,20129.0
2024-07-09 14:05:00,114.63,114.66,114.61,114.66,8096.0,112.7635,112.793,112.7438,112.793,8096.0
2024-07-09 14:10:00,114.66,114.67,114.63,114.64,9508.0,112.793,112.8028,112.7635,112.7733,9508.0
2024-07-09 14:15:00,114.64,114.66,114.64,114.65,9331.0,112.7733,112.793,112.7733,112.7831,9331.0
2024-07-09 14:20:00,114.65,114.67,114.63,114.64,11565.0,112.7831,112.8028,112.7635,112.7733,11565.0
2024-07-09 14:25:00,114.65,114.65,114.6,114.6,11611.0,112.7831,112.7831,112.734,112.734,11611.0
2024-07-09 14:30:00,114.61,114.64,114.58,114.63,6477.0,112.7438,112.7733,112.7143,112.7635,6477.0
2024-07-09 14:35:00,114.62,114.67,114.61,114.67,7806.0,112.7536,112.8028,112.7438,112.8028,7806.0
2024-07-09 14:40:00,114.66,114.68,114.62,114.67,12462.0,112.793,112.8127,112.7536,112.8028,12462.0
2024-07-09 14:45:00,114.66,114.68,114.65,114.67,11244.0,112.793,112.8127,112.7831,112.8028,11244.0
2024-07-09 14:50:00,114.67,114.67,114.6,114.6,321463.0,112.8028,112.8028,112.734,112.734,321463.0
2024-07-09 14:55:00,114.59,114.63,114.58,114.63,209372.0,112.7241,112.7635,112.7143,112.7635,209372.0
2024-07-09 15:00:00,114.63,114.63,114.59,114.59,38218.0,112.7635,112.7635,112.7241,112.7241,38218.0
2024-07-09 15:05:00,114.59,114.6,114.57,114.59,6969.0,112.7241,112.734,112.7044,112.7241,6969.0
2024-07-09 15:10:00,114.59,114.61,114.57,114.61,5981.0,112.7241,112.7438,112.7044,112.7438,5981.0
2024-07-09 15:15:00,114.61,114.61,114.57,114.58,11143.0,112.7438,112.7438,112.7044,112.7143,11143.0
2024-07-09 15:20:00,114.58,114.6,114.56,114.57,9369.0,112.7143,112.734,112.6946,112.7044,9369.0
2024-07-09 15:25:00,114.58,114.61,114.57,114.6,11357.0,112.7143,112.7438,112.7044,112.734,11357.0
2024-07-09 15:30:00,114.6,114.6,114.56,114.59,8841.0,112.734,112.734,112.6946,112.7241,8841.0
2024-07-09 15:35:00,114.59,114.63,114.59,114.61,13762.0,112.7241,112.7635,112.7241,112.7438,13762.0
2024-07-09 15:40:00,114.62,114.64,114.61,114.61,21358.0,112.7536,112.7733,112.7438,112.7438,21358.0
2024-07-09 15:45:00,114.61,114.62,114.58,114.62,13256.0,112.7438,112.7536,112.7143,112.7536,13256.0
2024-07-09 15:50:00,114.62,114.66,114.61,114.62,17486.0,112.7536,112.793,112.7438,112.7536,17486.0
2024-07-09 15:55:00,114.61,114.63,114.57,114.61,31894.0,112.7438,112.7635,112.7044,112.7438,31894.0
2024-07-10 09:30:00,115.0,115.14,115.0,115.03,41661.0,113.1274,113.2652,113.1274,113.157,41661.0
2024-07-10 09:35:00,115.06,115.06,115.01,115.04,66963.0,113.1865,113.1865,113.1373,113.1668,66963.0
2024-07-10 09:40:00,115.03,115.06,115.01,115.01,56697.0,113.157,113.1865,113.1373,113.1373,56697.0
2024-07-10 09:45:00,115.02,115.07,115.01,115.07,23535.0,113.1471,113.1963,113.1373,113.1963,23535.0
2024-07-10 09:50:00,115.06,115.09,115.05,115.09,12436.0,113.1865,113.216,113.1766,113.216,12436.0
2024-07-10 09:55:00,115.09,115.11,115.07,115.08,14100.0,113.216,113.2357,113.1963,113.2061,14100.0
2024-07-10 10:00:00,115.11,115.17,115.08,115.17,11015.0,113.2357,113.2947,113.2061,113.2947,11015.0
2024-07-10 10:05:00,115.18,115.21,115.16,115.2,16771.0,113.3045,113.334,113.2848,113.3242,16771.0
2024-07-10 10:10:00,115.2,115.2,115.16,115.18,9104.0,113.3242,113.3242,113.2848,113.3045,9104.0
2024-07-10 10:15:00,115.17,115.19,115.13,115.16,10702.0,113.2947,113.3144,113.2553,113.2848,10702.0
2024-07-10 10:20:00,115.15,115.16,115.1,115.14,10607.0,113.275,113.2848,113.2258,113.2652,10607.0
2024-07-10 10:25:00,115.15,115.17,115.13,115.16,9751.0,113.275,113.2947,113.2553,113.2848,9751.0
2024-07-10 10:30:00,115.15,115.17,115.13,115.14,9903.0,113.275,113.2947,113.2553,113.2652,9903.0
2024-07-10 10:35:00,115.16,115.16,115.1,115.12,26713.0,113.2848,113.2848,113.2258,113.2455,26713.0
2024-07-10 10:40:00,115.12,115.13,115.09,115.1,9417.0,113.2455,113.2553,113.216,113.2258,9417.0
2024-07-10 10:45:00,115.1,115.12,115.09,115.12,12246.0,113.2258,113.2455,113.216,113.2455,12246.0
2024-07-10 10:50:00,115.12,115.12,115.06,115.06,11730.0,113.2455,113.2455,113.1865,113.1865,11730.0
2024-07-10 10:55:00,115.06,115.1,115.06,115.08,11275.0,113.1865,113.2258,113.1865,113.2061,11275.0
2024-07-10 11:00:00,115.07,115.1,115.04,115.09,21467.0,113.1963,113.2258,113.1668,113.216,21467.0
2024-07-10 11:05:00,115.09,115.15,115.07,115.15,9991.0,113.216,113.275,113.1963,113.275,9991.0
2024-07-10 11:10:00,115.14,115.16,115.13,115.14,10403.0,113.2652,113.2848,113.2553,113.2652,10403.0
2024-07-10 11:15:00,115.14,115.17,115.12,115.17,7117.0,113.2652,113.2947,113.2455,113.2947,7117.0
2024-07-10 11:20:00,115.16,115.2,115.16,115.2,11558.0,113.2848,113.3242,113.2848,113.3242,11558.0
2024-07-10 11:25:00,115.2,115.23,115.2,115.23,13436.0,113.3242,113.3537,113.3242,113.3537,13436.0
2024-07-10 11:30:00,115.23,115.28,115.23,115.24,27195.0,113.3537,113.4029,113.3537,113.3635,27195.0
2024-07-10 11:35:00,115.23,115.25,115.22,115.25,20751.0,113.3537,113.3734,113.3439,113.3734,20751.0
2024-07-10 11:40:00,115.25,115.29,115.24,115.29,15523.0,113.3734,113.4127,113.3635,113.4127,15523.0
2024-07-10 11:45:00,115.29,115.3,115.25,115.26,21109.0,113.4127,113.4226,113.3734,113.3832,21109.0
2024-07-10 11:50:00,115.25,115.27,115.24,115.27,64275.0,113.3734,113.393,113.3635,113.393,64275.0
2024-07-10 11:55:00,115.27,115.28,115.25,115.27,45218.0,113.393,113.4029,113.3734,113.393,45218.0
2024-07-10 12:00:00,115.27,115.3,115.26,115.3,12549.0,113.393,113.4226,113.3832,113.4226,12549.0
2024-07-10 12:05:00,115.3,115.32,115.28,115.29,10346.0,113.4226,113.4422,113.4029,113.4127,10346.0
2024-07-10 12:10:00,115.29,115.31,115.27,115.3,10530.0,113.4127,113.4324,113.393,113.4226,10530.0
2024-07-10 12:15:00,115.31,115.37,115.31,115.35,11234.0,113.4324,113.4914,113.4324,113.4717,11234.0
2024-07-10 12:20:00,115.35,115.43,115.34,115.43,8296.0,113.4717,113.5504,113.4619,113.5504,8296.0
2024-07-10 12:25:00,115.43,115.45,115.42,115.44,9497.0,113.5504,113.5701,113.5406,113.5603,9497.0
2024-07-10 12:30:00,115.44,115.46,115.4,115.41,12795.0,113.5603,113.58,113.5209,113.5308,12795.0
2024-07-10 12:35:00,115.4,115.43,115.39,115.41,10274.0,113.5209,113.5504,113.5111,113.5308,10274.0
2024-07-10 12:40:00,115.42,115.47,115.41,115.47,8322.0,113.5406,113.5898,113.5308,113.5898,8322.0
2024-07-10 12:45:00,115.46,115.48,115.46,115.46,7991.0,113.58,113.5996,113.58,113.58,7991.0
2024-07-10 12:50:00,115.45,115.47,115.44,115.45,9013.0,113.5701,113.5898,113.5603,113.5701,9013.0
2024-07-10 12:55:00,115.45,115.5,115.44,115.5,4995.0,113.5701,113.6193,113.5603,113.6193,4995.0
2024-07-10 13:00:00,115.49,115.56,115.48,115.56,10808.0,113.6095,113.6783,113.5996,113.6783,10808.0
2024-07-10 13:05:00,115.56,115.58,115.52,115.53,30983.0,113.6783,113.698,113.639,113.6488,30983.0
2024-07-10 13:10:00,115.54,115.54,115.5,115.51,9741.0,113.6587,113.6587,113.6193,113.6291,9741.0
2024-07-10 13:15:00,115.52,115.53,115.49,115.5,26172.0,113.639,113.6488,113.6095,113.6193,26172.0
2024-07-10 13:20:00,115.5,115.51,115.43,115.44,9214.0,113.6193,113.6291,113.5504,113.5603,9214.0
2024-07-10 13:25:00,115.43,115.49,115.43,115.48,4522.0,113.5504,113.6095,113.5504,113.5996,4522.0
2024-07-10 13:30:00,115.5,115.5,115.45,115.48,5416.0,113.6193,113.6193,113.5701,113.5996,5416.0
2024-07-10 13:35:00,115.48,115.49,115.46,115.48,6735.0,113.5996,113.6095,113.58,113.5996,6735.0
2024-07-10 13:40:00,115.49,115.51,115.48,115.51,6363.0,113.6095,113.6291,113.5996,113.6291,6363.0
2024-07-10 13:45:00,115.51,115.53,115.5,115.52,12589.0,113.6291,113.6488,113.6193,113.639,12589.0
2024-07-10 13:50:00,115.52,115.55,115.52,115.54,10550.0,113.639,113.6685,113.639,113.6587,10550.0
2024-07-10 13:55:00,115.53,115.54,115.52,115.54,10843.0,113.6488,113.6587,113.639,113.6587,10843.0
2024-07-10 14:00:00,115.54,115.54,115.52,115.53,6869.0,113.6587,113.6587,113.639,113.6488,6869.0
2024-07-10 14:05:00,115.53,115.53,115.49,115.49,8966.0,113.6488,113.6488,113.6095,113.6095,8966.0
2024-07-10 14:10:00,115.48,115.52,115.47,115.52,8122.0,113.5996,113.639,113.5898,113.639,8122.0
2024-07-10 14:15:00,115.53,115.54,115.49,115.49,7695.0,113.6488,113.6587,113.6095,113.6095,7695.0
2024-07-10 14:20:00,115.5,115.51,115.48,115.48,6469.0,113.6193,113.6291,113.5996,113.5996,6469.0
2024-07-10 14:25:00,115.48,115.53,115.48,115.5,76188.0,113.5996,113.6488,113.5996,113.6193,76188.0
2024-07-10 14:30:00,115.5,115.53,115.49,115.53,13896.0,113.6193,113.6488,113.6095,113.6488,13896.0
2024-07-10 14:35:00,115.53,115.55,115.53,115.55,7540.0,113.6488,113.6685,113.6488,113.6685,7540.0
2024-07-10 14:40:00,115.54,115.56,115.53,115.55,5270.0,113.6587,113.6783,113.6488,113.6685,5270.0
2024-07-10 14:45:00,115.56,115.63,115.55,115.61,7815.0,113.6783,113.7472,113.6685,113.7275,7815.0
2024-07-10 14:50:00,115.62,115.64,115.6,115.61,10616.0,113.7374,113.757,113.7177,113.7275,10616.0
2024-07-10 14:55:00,115.6,115.61,115.58,115.61,9414.0,113.7177,113.7275,113.698,113.7275,9414.0
2024-07-10 15:00:00,115.59,115.6,115.58,115.58,20013.0,113.7078,113.7177,113.698,113.698,20013.0
2024-07-10 15:05:00,115.58,115.6,115.56,115.59,9534.0,113.698,113.7177,113.6783,113.7078,9534.0
2024-07-10 15:10:00,115.59,115.6,115.58,115.59,10024.0,113.7078,113.7177,113.698,113.7078,10024.0
2024-07-10 15:15:00,115.59,115.61,115.59,115.61,15743.0,113.7078,113.7275,113.7078,113.7275,15743.0
2024-07-10 15:20:00,115.61,115.61,115.58,115.58,13036.0,113.7275,113.7275,113.698,113.698,13036.0
2024-07-10 15:25:00,115.59,115.62,115.58,115.6,38799.0,113.7078,113.7374,113.698,113.7177,38799.0
2024-07-10 15:30:00,115.59,115.65,115.58,115.63,13556.0,113.7078,113.7669,113.698,113.7472,13556.0
2024-07-10 15:35:00,115.62,115.67,115.62,115.66,24785.0,113.7374,113.7865,113.7374,113.7767,24785.0
2024-07-10 15:40:00,115.67,115.69,115.62,115.63,68125.0,113.7865,113.8062,113.7374,113.7472,68125.0
2024-07-10 15:45:00,115.64,115.74,115.64,115.73,33270.0,113.757,113.8554,113.757,113.8456,33270.0
2024-07-10 15:50:00,115.74,115.85,115.74,115.84,58722.0,113.8554,113.9636,113.8554,113.9538,58722.0
2024-07-10 15:55:00,115.84,115.89,115.81,115.83,86969.0,113.9538,114.003,113.9243,113.9439,86969.0
2024-07-11 09:30:00,116.09,116.29,116.09,116.18,119711.0,114.1997,114.3964,114.1997,114.2882,119711.0
2024-07-11 09:35:00,116.19,116.21,116.13,116.15,69596.0,114.2981,114.3177,114.239,114.2587,69596.0
2024-07-11 09:40:00,116.15,116.24,116.11,116.24,32316.0,114.2587,114.3473,114.2194,114.3473,32316.0
2024-07-11 09:45:00,116.23,116.26,116.19,116.22,6933.0,114.3374,114.3669,114.2981,114.3276,6933.0
2024-07-11 09:50:00,116.2,116.27,116.2,116.25,19839.0,114.3079,114.3768,114.3079,114.3571,19839.0
2024-07-11 09:55:00,116.25,116.27,116.19,116.26,51257.0,114.3571,114.3768,114.2981,114.3669,51257.0
2024-07-11 10:00:00,116.29,116.36,116.25,116.36,26843.0,114.3964,114.4653,114.3571,114.4653,26843.0
2024-07-11 10:05:00,116.37,116.38,116.29,116.3,7109.0,114.4751,114.485,114.3964,114.4063,7109.0
2024-07-11 10:10:00,116.29,116.31,116.15,116.15,14065.0,114.3964,114.4161,114.2587,114.2587,14065.0
2024-07-11 10:15:00,116.15,116.16,115.91,115.92,33534.0,114.2587,114.2686,114.0226,114.0325,33534.0
2024-07-11 10:20:00,115.91,115.95,115.82,115.82,15154.0,114.0226,114.062,113.9341,113.9341,15154.0
2024-07-11 10:25:00,115.82,115.98,115.82,115.93,38568.0,113.9341,114.0915,113.9341,114.0423,38568.0
2024-07-11 10:30:00,115.91,116.03,115.91,115.91,13716.0,114.0226,114.1407,114.0226,114.0226,13716.0
2024-07-11 10:35:00,115.9,115.96,115.9,115.93,18288.0,114.0128,114.0718,114.0128,114.0423,18288.0
2024-07-11 10:40:00,115.92,115.93,115.84,115.86,17059.0,114.0325,114.0423,113.9538,113.9734,17059.0
2024-07-11 10:45:00,115.87,115.93,115.85,115.9,177446.0,113.9833,114.0423,113.9636,114.0128,177446.0
2024-07-11 10:50:00,115.9,115.98,115.86,115.88,33344.0,114.0128,114.0915,113.9734,113.9931,33344.0
2024-07-11 10:55:00,115.89,115.89,115.77,115.78,36858.0,114.003,114.003,113.8849,113.8947,36858.0
2024-07-11 11:00:00,115.78,115.82,115.7,115.75,44221.0,113.8947,113.9341,113.816,113.8652,44221.0
2024-07-11 11:05:00,115.75,115.89,115.72,115.88,63815.0,113.8652,114.003,113.8357,113.9931,63815.0
2024-07-11 11:10:00,115.88,115.91,115.74,115.83,71126.0,113.9931,114.0226,113.8554,113.9439,71126.0
2024-07-11 11:15:00,115.83,115.85,115.72,115.76,64643.0,113.9439,113.9636,113.8357,113.8751,64643.0
2024-07-11 11:20:00,115.75,115.76,115.56,115.56,63298.0,113.8652,113.8751,113.6783,113.6783,63298.0
2024-07-11 11:25:00,115.57,115.6,115.53,115.55,37064.0,113.6882,113.7177,113.6488,113.6685,37064.0
2024-07-11 11:30:00,115.54,115.58,115.49,115.52,39581.0,113.6587,113.698,113.6095,113.639,39581.0
2024-07-11 11:35:00,115.52,115.54,115.48,115.52,61999.0,113.639,113.6587,113.5996,113.639,61999.0
2024-07-11 11:40:00,115.51,115.51,115.37,115.47,42193.0,113.6291,113.6291,113.4914,113.5898,42193.0
2024-07-11 11:45:00,115.48,115.57,115.47,115.5,79260.0,113.5996,113.6882,113.5898,113.6193,79260.0
2024-07-11 11:50:00,115.5,115.52,115.42,115.45,44157.0,113.6193,113.639,113.5406,113.5701,44157.0
2024-07-11 11:55:00,115.46,115.46,115.39,115.4,47807.0,113.58,113.58,113.5111,113.5209,47807.0
2024-07-11 12:00:00,115.4,115.4,115.29,115.3,49532.0,113.5209,113.5209,113.4127,113.4226,49532.0
2024-07-11 12:05:00,115.31,115.46,115.3,115.46,43554.0,113.4324,113.58,113.4226,113.58,43554.0
2024-07-11 12:10:00,115.47,115.5,115.46,115.47,48538.0,113.5898,113.6193,113.58,113.5898,48538.0
2024-07-11 12:15:00,115.46,115.46,115.37,115.38,29067.0,113.58,113.58,113.4914,113.5013,29067.0
2024-07-11 12:20:00,115.37,115.39,115.33,115.36,28171.0,113.4914,113.5111,113.4521,113.4816,28171.0
2024-07-11 12:25:00,115.34,115.47,115.34,115.46,28803.0,113.4619,113.5898,113.4619,113.58,28803.0
2024-07-11 12:30:00,115.46,115.54,115.45,115.54,30514.0,113.58,113.6587,113.5701,113.6587,30514.0
2024-07-11 12:35:00,115.53,115.57,115.48,115.51,31809.0,113.6488,113.6882,113.5996,113.6291,31809.0
2024-07-11 12:40:00,115.5,115.54,115.48,115.48,28152.0,113.6193,113.6587,113.5996,113.5996,28152.0
2024-07-11 12:45:00,115.48,115.49,115.31,115.33,36390.0,113.5996,113.6095,113.4324,113.4521,36390.0
2024-07-11 12:50:00,115.32,115.54,115.28,115.32,534716.0,113.4422,113.6587,113.4029,113.4422,534716.0
2024-07-11 12:55:00,115.32,115.39,115.31,115.34,8655.0,113.4422,113.5111,113.4324,113.4619,8655.0
2024-07-11 13:00:00,115.35,115.38,115.27,115.29,31085.0,113.4717,113.5013,113.393,113.4127,31085.0
2024-07-11 13:05:00,115.27,115.39,115.24,115.38,10158.0,113.393,113.5111,113.3635,113.5013,10158.0
2024-07-11 13:10:00,115.38,115.43,115.3,115.42,7929.0,113.5013,113.5504,113.4226,113.5406,7929.0
2024-07-11 13:15:00,115.41,115.46,115.39,115.43,9538.0,113.5308,113.58,113.5111,113.5504,9538.0
2024-07-11 13:20:00,115.43,115.47,115.36,115.39,12721.0,113.5504,113.5898,113.4816,113.5111,12721.0
2024-07-11 13:25:00,115.39,115.46,115.38,115.46,7167.0,113.5111,113.58,113.5013,113.58,7167.0
2024-07-11 13:30:00,115.45,115.45,115.35,115.37,64823.0,113.5701,113.5701,113.4717,113.4914,64823.0
2024-07-11 13:35:00,115.36,115.4,115.3,115.31,30071.0,113.4816,113.5209,113.4226,113.4324,30071.0
2024-07-11 13:40:00,115.31,115.36,115.29,115.32,45092.0,113.4324,113.4816,113.4127,113.4422,45092.0
2024-07-11 13:45:00,115.31,115.32,115.22,115.26,8211.0,113.4324,113.4422,113.3439,113.3832,8211.0
2024-07-11 13:50:00,115.25,115.28,115.24,115.25,29382.0,113.3734,113.4029,113.3635,113.3734,29382.0
2024-07-11 13:55:00,115.25,115.28,115.23,115.24,10422.0,113.3734,113.4029,113.3537,113.3635,10422.0
2024-07-11 14:00:00,115.25,115.27,115.22,115.24,13304.0,113.3734,113.393,113.3439,113.3635,13304.0
2024-07-11 14:05:00,115.25,115.3,115.24,115.29,10373.0,113.3734,113.4226,113.3635,113.4127,10373.0
2024-07-11 14:10:00,115.29,115.34,115.27,115.33,41059.0,113.4127,113.4619,113.393,113.4521,41059.0
2024-07-11 14:15:00,115.34,115.38,115.33,115.37,9133.0,113.4619,113.5013,113.4521,113.4914,9133.0
2024-07-11 14:20:00,115.37,115.42,115.36,115.37,9170.0,113.4914,113.5406,113.4816,113.4914,9170.0
2024-07-11 14:25:00,115.36,115.36,115.29,115.3,8270.0,113.4816,113.4816,113.4127,113.4226,8270.0
2024-07-11 14:30:00,115.29,115.48,115.29,115.46,27516.0,113.4127,113.5996,113.4127,113.58,27516.0
2024-07-11 14:35:00,115.44,115.46,115.41,115.45,22925.0,113.5603,113.58,113.5308,113.5701,22925.0
2024-07-11 14:40:00,115.42,115.47,115.42,115.46,18465.0,113.5406,113.5898,113.5406,113.58,18465.0
2024-07-11 14:45:00,115.47,115.48,115.39,115.4,7740.0,113.5898,113.5996,113.5111,113.5209,7740.0
2024-07-11 14:50:00,115.42,115.47,115.4,115.44,9165.0,113.5406,113.5898,113.5209,113.5603,9165.0
2024-07-11 14:55:00,115.44,115.48,115.43,115.45,23680.0,113.5603,113.5996,113.5504,113.5701,23680.0
2024-07-11 15:00:00,115.46,115.5,115.44,115.5,16827.0,113.58,113.6193,113.5603,113.6193,16827.0
2024-07-11 15:05:00,115.51,115.51,115.44,115.46,14746.0,113.6291,113.6291,113.5603,113.58,14746.0
2024-07-11 15:10:00,115.46,115.46,115.41,115.42,14289.0,113.58,113.58,113.5308,113.5406,14289.0
2024-07-11 15:15:00,115.42,115.49,115.41,115.46,18561.0,113.5406,113.6095,113.5308,113.58,18561.0
2024-07-11 15:20:00,115.45,115.45,115.41,115.45,9505.0,113.5701,113.5701,113.5308,113.5701,9505.0
2024-07-11 15:25:00,115.43,115.45,115.34,115.34,28924.0,113.5504,113.5701,113.4619,113.4619,28924.0
2024-07-11 15:30:00,115.34,115.42,115.34,115.4,15230.0,113.4619,113.5406,113.4619,113.5209,15230.0
2024-07-11 15:35:00,115.4,115.52,115.4,115.5,13930.0,113.5209,113.639,113.5209,113.6193,13930.0
2024-07-11 15:40:00,115.5,115.5,115.38,115.38,11930.0,113.6193,113.6193,113.5013,113.5013,11930.0
2024-07-11 15:45:00,115.38,115.48,115.38,115.46,37163.0,113.5013,113.5996,113.5013,113.58,37163.0
2024-07-11 15:50:00,115.45,115.49,115.38,115.39,52054.0,113.5701,113.6095,113.5013,113.5111,52054.0
2024-07-11 15:55:00,115.38,115.45,115.36,115.37,44722.0,113.5013,113.5701,113.4816,113.4914,44722.0
2024-07-12 09:30:00,115.69,115.82,115.69,115.78,8923.0,113.8062,113.9341,113.8062,113.8947,8923.0
2024-07-12 09:35:00,115.77,115.85,115.73,115.84,9791.0,113.8849,113.9636,113.8456,113.9538,9791.0
2024-07-12 09:40:00,115.84,115.87,115.75,115.76,17753.0,113.9538,113.9833,113.8652,113.8751,17753.0
2024-07-12 09:45:00,115.76,115.9,115.74,115.89,7776.0,113.8751,114.0128,113.8554,114.003,7776.0
2024-07-12 09:50:00,115.9,115.93,115.86,115.93,8915.0,114.0128,114.0423,113.9734,114.0423,8915.0
2024-07-12 09:55:00,115.92,116.02,115.9,116.01,22618.0,114.0325,114.1308,114.0128,114.121,22618.0
2024-07-12 10:00:00,116.01,116.07,115.96,116.03,5800.0,114.121,114.18,114.0718,114.1407,5800.0
2024-07-12 10:05:00,116.04,116.15,116.03,116.13,5013.0,114.1505,114.2587,114.1407,114.239,5013.0
2024-07-12 10:10:00,116.12,116.23,116.12,116.23,20538.0,114.2292,114.3374,114.2292,114.3374,20538.0
2024-07-12 10:15:00,116.22,116.24,116.19,116.24,22889.0,114.3276,114.3473,114.2981,114.3473,22889.0
2024-07-12 10:20:00,116.25,116.26,116.13,116.21,31011.0,114.3571,114.3669,114.239,114.3177,31011.0
2024-07-12 10:25:00,116.21,116.25,116.2,116.24,13732.0,114.3177,114.3571,114.3079,114.3473,13732.0
2024-07-12 10:30:00,116.24,116.33,116.21,116.33,8697.0,114.3473,114.4358,114.3177,114.4358,8697.0
2024-07-12 10:35:00,116.32,116.37,116.29,116.37,6220.0,114.426,114.4751,114.3964,114.4751,6220.0
2024-07-12 10:40:00,116.37,116.41,116.33,116.41,4667.0,114.4751,114.5145,114.4358,114.5145,4667.0
2024-07-12 10:45:00,116.38,116.42,116.37,116.42,7378.0,114.485,114.5243,114.4751,114.5243,7378.0
2024-07-12 10:50:00,116.42,116.44,116.39,116.44,3843.0,114.5243,114.544,114.4948,114.544,3843.0
2024-07-12 10:55:00,116.44,116.44,116.4,116.43,6080.0,114.544,114.544,114.5046,114.5342,6080.0
2024-07-12 11:00:00,116.42,116.48,116.4,116.45,6386.0,114.5243,114.5833,114.5046,114.5538,6386.0
2024-07-12 11:05:00,116.45,116.52,116.45,116.49,8951.0,114.5538,114.6227,114.5538,114.5932,8951.0
2024-07-12 11:10:00,116.5,116.51,116.49,116.5,7324.0,114.603,114.6129,114.5932,114.603,7324.0
2024-07-12 11:15:00,116.5,116.51,116.44,116.46,12053.0,114.603,114.6129,114.544,114.5637,12053.0
2024-07-12 11:20:00,116.45,116.48,116.43,116.45,11347.0,114.5538,114.5833,114.5342,114.5538,11347.0
2024-07-12 11:25:00,116.45,116.52,116.44,116.52,16650.0,114.5538,114.6227,114.544,114.6227,16650.0
2024-07-12 11:30:00,116.52,116.52,116.43,116.43,15301.0,114.6227,114.6227,114.5342,114.5342,15301.0
2024-07-12 11:35:00,116.44,116.49,116.43,116.48,16284.0,114.544,114.5932,114.5342,114.5833,16284.0
2024-07-12 11:40:00,116.48,116.53,116.48,116.52,15260.0,114.5833,114.6325,114.5833,114.6227,15260.0
2024-07-12 11:45:00,116.51,116.52,116.48,116.51,8831.0,114.6129,114.6227,114.5833,114.6129,8831.0
2024-07-12 11:50:00,116.51,116.51,116.47,116.5,9119.0,114.6129,114.6129,114.5735,114.603,9119.0
2024-07-12 11:55:00,116.5,116.5,116.33,116.34,22641.0,114.603,114.603,114.4358,114.4456,22641.0
2024-07-12 12:00:00,116.33,116.39,116.3,116.38,30664.0,114.4358,114.4948,114.4063,114.485,30664.0
2024-07-12 12:05:00,116.37,116.37,116.23,116.24,41010.0,114.4751,114.4751,114.3374,114.3473,41010.0
2024-07-12 12:10:00,116.25,116.29,116.23,116.26,18933.0,114.3571,114.3964,114.3374,114.3669,18933.0
2024-07-12 12:15:00,116.25,116.34,116.24,116.32,16206.0,114.3571,114.4456,114.3473,114.426,16206.0
2024-07-12 12:20:00,116.32,116.35,116.31,116.34,11502.0,114.426,114.4555,114.4161,114.4456,11502.0
2024-07-12 12:25:00,116.34,116.35,116.29,116.32,25272.0,114.4456,114.4555,114.3964,114.426,25272.0
2024-07-12 12:30:00,116.33,116.35,116.28,116.32,21745.0,114.4358,114.4555,114.3866,114.426,21745.0
2024-07-12 12:35:00,116.34,116.38,116.33,116.37,22431.0,114.4456,114.485,114.4358,114.4751,22431.0
2024-07-12 12:40:00,116.37,116.38,116.35,116.37,5957.0,114.4751,114.485,114.4555,114.4751,5957.0
2024-07-12 12:45:00,116.36,116.38,116.34,116.35,7194.0,114.4653,114.485,114.4456,114.4555,7194.0
2024-07-12 12:50:00,116.35,116.43,116.34,116.43,4894.0,114.4555,114.5342,114.4456,114.5342,4894.0
2024-07-12 12:55:00,116.43,116.49,116.42,116.48,5620.0,114.5342,114.5932,114.5243,114.5833,5620.0
2024-07-12 13:00:00,116.49,116.49,116.45,116.47,5238.0,114.5932,114.5932,114.5538,114.5735,5238.0
2024-07-12 13:05:00,116.47,116.48,116.45,116.48,4300.0,114.5735,114.5833,114.5538,114.5833,4300.0
2024-07-12 13:10:00,116.47,116.54,116.47,116.51,5410.0,114.5735,114.6424,114.5735,114.6129,5410.0
2024-07-12 13:15:00,116.52,116.52,116.49,116.52,4000.0,114.6227,114.6227,114.5932,114.6227,4000.0
2024-07-12 13:20:00,116.51,116.56,116.5,116.56,7642.0,114.6129,114.662,114.603,114.662,7642.0
2024-07-12 13:25:00,116.56,116.59,116.53,116.58,4826.0,114.662,114.6916,114.6325,114.6817,4826.0
2024-07-12 13:30:00,116.57,116.64,116.55,116.64,7340.0,114.6719,114.7407,114.6522,114.7407,7340.0
2024-07-12 13:35:00,116.64,116.67,116.63,116.67,9585.0,114.7407,114.7703,114.7309,114.7703,9585.0
2024-07-12 13:40:00,116.66,116.74,116.64,116.74,10768.0,114.7604,114.8391,114.7407,114.8391,10768.0
2024-07-12 13:45:00,116.73,116.8,116.72,116.8,6957.0,114.8293,114.8981,114.8194,114.8981,6957.0
2024-07-12 13:50:00,116.79,116.81,116.76,116.79,21227.0,114.8883,114.908,114.8588,114.8883,21227.0
2024-07-12 13:55:00,116.79,116.81,116.68,116.69,9992.0,114.8883,114.908,114.7801,114.7899,9992.0
2024-07-12 14:00:00,116.7,116.73,116.64,116.73,6772.0,114.7998,114.8293,114.7407,114.8293,6772.0
2024-07-12 14:05:00,116.72,116.74,116.68,116.72,9691.0,114.8194,114.8391,114.7801,114.8194,9691.0
2024-07-12 14:10:00,116.73,116.75,116.7,116.71,17599.0,114.8293,114.849,114.7998,114.8096,17599.0
2024-07-12 14:15:00,116.72,116.73,116.7,116.71,6299.0,114.8194,114.8293,114.7998,114.8096,6299.0
2024-07-12 14:20:00,116.71,116.71,116.63,116.64,8475.0,114.8096,114.8096,114.7309,114.7407,8475.0
2024-07-12 14:25:00,116.64,116.67,116.61,116.67,6192.0,114.7407,114.7703,114.7112,114.7703,6192.0
2024-07-12 14:30:00,116.68,116.68,116.63,116.64,6346.0,114.7801,114.7801,114.7309,114.7407,6346.0
2024-07-12 14:35:00,116.65,116.69,116.64,116.69,4757.0,114.7506,114.7899,114.7407,114.7899,4757.0
2024-07-12 14:40:00,116.69,116.69,116.65,116.67,5999.0,114.7899,114.7899,114.7506,114.7703,5999.0
2024-07-12 14:45:00,116.68,116.71,116.67,116.7,13410.0,114.7801,114.8096,114.7703,114.7998,13410.0
2024-07-12 14:50:00,116.7,116.7,116.65,116.65,17896.0,114.7998,114.7998,114.7506,114.7506,17896.0
2024-07-12 14:55:00,116.65,116.73,116.65,116.73,9438.0,114.7506,114.8293,114.7506,114.8293,9438.0
2024-07-12 15:00:00,116.72,116.73,116.68,116.68,18423.0,114.8194,114.8293,114.7801,114.7801,18423.0
2024-07-12 15:05:00,116.69,116.72,116.68,116.68,7065.0,114.7899,114.8194,114.7801,114.7801,7065.0
2024-07-12 15:10:00,116.68,116.69,116.61,116.65,12321.0,114.7801,114.7899,114.7112,114.7506,12321.0
2024-07-12 15:15:00,116.65,116.65,116.62,116.64,9099.0,114.7506,114.7506,114.7211,114.7407,9099.0
2024-07-12 15:20:00,116.64,116.65,116.61,116.64,11055.0,114.7407,114.7506,114.7112,114.7407,11055.0
2024-07-12 15:25:00,116.63,116.67,116.63,116.66,17206.0,114.7309,114.7703,114.7309,114.7604,17206.0
2024-07-12 15:30:00,116.66,116.66,116.45,116.57,25009.0,114.7604,114.7604,114.5538,114.6719,25009.0
2024-07-12 15:35:00,116.55,116.55,116.39,116.43,18035.0,114.6522,114.6522,114.4948,114.5342,18035.0
2024-07-12 15:40:00,116.42,116.42,116.25,116.27,19296.0,114.5243,114.5243,114.3571,114.3768,19296.0
2024-07-12 15:45:00,116.28,116.34,116.2,116.23,32926.0,114.3866,114.4456,114.3079,114.3374,32926.0
2024-07-12 15:50:00,116.22,116.23,116.07,116.23,88987.0,114.3276,114.3374,114.18,114.3374,88987.0
2024-07-12 15:55:00,116.2,116.2,116.03,116.2,96878.0,114.3079,114.3079,114.1407,114.3079,96878.0
2024-07-15 09:30:00,116.42,116.42,116.26,116.27,19147.0,114.5243,114.5243,114.3669,114.3768,19147.0
2024-07-15 09:35:00,116.28,116.36,116.24,116.36,6643.0,114.3866,114.4653,114.3473,114.4653,6643.0
2024-07-15 09:40:00,116.36,116.37,116.22,116.23,41666.0,114.4653,114.4751,114.3276,114.3374,41666.0
2024-07-15 09:45:00,116.23,116.3,116.14,116.3,79685.0,114.3374,114.4063,114.2489,114.4063,79685.0
2024-07-15 09:50:00,116.25,116.3,116.17,116.29,5624.0,114.3571,114.4063,114.2784,114.3964,5624.0
2024-07-15 09:55:00,116.28,116.28,116.22,116.26,10792.0,114.3866,114.3866,114.3276,114.3669,10792.0
2024-07-15 10:00:00,116.27,116.35,116.27,116.35,8169.0,114.3768,114.4555,114.3768,114.4555,8169.0
2024-07-15 10:05:00,116.36,116.37,116.33,116.36,5709.0,114.4653,114.4751,114.4358,114.4653,5709.0
2024-07-15 10:10:00,116.38,116.4,116.29,116.32,18221.0,114.485,114.5046,114.3964,114.426,18221.0
2024-07-15 10:15:00,116.32,116.37,116.32,116.34,7055.0,114.426,114.4751,114.426,114.4456,7055.0
2024-07-15 10:20:00,116.34,116.37,116.34,116.36,5554.0,114.4456,114.4751,114.4456,114.4653,5554.0
2024-07-15 10:25:00,116.36,116.36,116.34,116.36,3009.0,114.4653,114.4653,114.4456,114.4653,3009.0
2024-07-15 10:30:00,116.36,116.43,116.36,116.43,1378.0,114.4653,114.5342,114.4653,114.5342,1378.0
2024-07-15 10:35:00,116.43,116.44,116.38,116.39,62085.0,114.5342,114.544,114.485,114.4948,62085.0
2024-07-15 10:40:00,116.39,116.42,116.38,116.41,22519.0,114.4948,114.5243,114.485,114.5145,22519.0
2024-07-15 10:45:00,116.42,116.43,116.38,116.42,7070.0,114.5243,114.5342,114.485,114.5243,7070.0
2024-07-15 10:50:00,116.42,116.46,116.41,116.46,9052.0,114.5243,114.5637,114.5145,114.5637,9052.0
2024-07-15 10:55:00,116.47,116.5,116.47,116.5,4663.0,114.5735,114.603,114.5735,114.603,4663.0
2024-07-15 11:00:00,116.48,116.58,116.48,116.57,3991.0,114.5833,114.6817,114.5833,114.6719,3991.0
2024-07-15 11:05:00,116.59,116.61,116.58,116.58,1647.0,114.6916,114.7112,114.6817,114.6817,1647.0
2024-07-15 11:10:00,116.63,116.65,116.63,116.65,700.0,114.7309,114.7506,114.7309,114.7506,700.0
2024-07-15 11:15:00,116.65,116.67,116.63,116.66,14133.0,114.7506,114.7703,114.7309,114.7604,14133.0
2024-07-15 11:20:00,116.66,116.68,116.65,116.68,1381.0,114.7604,114.7801,114.7506,114.7801,1381.0
2024-07-15 11:25:00,116.66,116.66,116.53,116.54,4027.0,114.7604,114.7604,114.6325,114.6424,4027.0
2024-07-15 11:30:00,116.49,116.51,116.41,116.43,15734.0,114.5932,114.6129,114.5145,114.5342,15734.0
2024-07-15 11:35:00,116.42,116.56,116.41,116.56,7669.0,114.5243,114.662,114.5145,114.662,7669.0
2024-07-15 11:40:00,116.58,116.58,116.54,116.55,2369.0,114.6817,114.6817,114.6424,114.6522,2369.0
2024-07-15 11:45:00,116.51,116.51,116.42,116.5,2350.0,114.6129,114.6129,114.5243,114.603,2350.0
2024-07-15 11:50:00,116.5,116.51,116.45,116.47,1575.0,114.603,114.6129,114.5538,114.5735,1575.0
2024-07-15 11:55:00,116.48,116.53,116.48,116.53,917.0,114.5833,114.6325,114.5833,114.6325,917.0
2024-07-15 12:00:00,116.51,116.51,116.42,116.44,8267.0,114.6129,114.6129,114.5243,114.544,8267.0
2024-07-15 12:05:00,116.43,116.43,116.37,116.39,30771.0,114.5342,114.5342,114.4751,114.4948,30771.0
2024-07-15 12:10:00,116.41,116.41,116.31,116.32,29704.0,114.5145,114.5145,114.4161,114.426,29704.0
2024-07-15 12:15:00,116.31,116.33,116.26,116.3,8169.0,114.4161,114.4358,114.3669,114.4063,8169.0
2024-07-15 12:20:00,116.25,116.37,116.24,116.37,20113.0,114.3571,114.4751,114.3473,114.4751,20113.0
2024-07-15 12:25:00,116.36,116.37,116.31,116.34,24659.0,114.4653,114.4751,114.4161,114.4456,24659.0
2024-07-15 12:30:00,116.33,116.33,116.29,116.31,600.0,114.4358,114.4358,114.3964,114.4161,600.0
2024-07-15 12:35:00,116.31,116.32,116.3,116.31,300.0,114.4161,114.426,114.4063,114.4161,300.0
2024-07-15 12:40:00,116.29,116.41,116.26,116.3,11780.0,114.3964,114.5145,114.3669,114.4063,11780.0
2024-07-15 12:45:00,116.24,116.26,116.21,116.25,4644.0,114.3473,114.3669,114.3177,114.3571,4644.0
2024-07-15 12:50:00,116.24,116.25,116.21,116.21,3637.0,114.3473,114.3571,114.3177,114.3177,3637.0
2024-07-15 12:55:00,116.25,116.31,116.25,116.27,2195.0,114.3571,114.4161,114.3571,114.3768,2195.0
2024-07-15 13:00:00,116.22,116.22,116.06,116.08,5951.0,114.3276,114.3276,114.1702,114.1899,5951.0
2024-07-15 13:05:00,116.2,116.2,116.19,116.2,800.0,114.3079,114.3079,114.2981,114.3079,800.0
2024-07-15 13:10:00,116.17,116.17,116.13,116.14,2897.0,114.2784,114.2784,114.239,114.2489,2897.0
2024-07-15 13:15:00,116.14,116.16,116.07,116.16,19231.0,114.2489,114.2686,114.18,114.2686,19231.0
2024-07-15 13:20:00,116.14,116.24,116.14,116.23,1405.0,114.2489,114.3473,114.2489,114.3374,1405.0
2024-07-15 13:25:00,116.23,116.24,116.06,116.09,17195.0,114.3374,114.3473,114.1702,114.1997,17195.0
2024-07-15 13:30:00,116.09,116.09,115.92,115.95,7460.0,114.1997,114.1997,114.0325,114.062,7460.0
2024-07-15 13:35:00,115.96,116.01,115.96,115.97,3587.0,114.0718,114.121,114.0718,114.0817,3587.0
2024-07-15 13:40:00,115.98,116.02,115.97,115.98,9637.0,114.0915,114.1308,114.0817,114.0915,9637.0
2024-07-15 13:45:00,115.98,116.0,115.93,115.97,9868.0,114.0915,114.1112,114.0423,114.0817,9868.0
2024-07-15 13:50:00,115.97,116.07,115.95,116.01,28089.0,114.0817,114.18,114.062,114.121,28089.0
2024-07-15 13:55:00,116.01,116.03,115.96,115.98,11019.0,114.121,114.1407,114.0718,114.0915,11019.0
2024-07-15 14:00:00,115.98,116.02,115.93,116.02,10719.0,114.0915,114.1308,114.0423,114.1308,10719.0
2024-07-15 14:05:00,116.02,116.02,115.97,116.02,11983.0,114.1308,114.1308,114.0817,114.1308,11983.0
2024-07-15 14:10:00,116.01,116.04,115.93,115.98,11187.0,114.121,114.1505,114.0423,114.0915,11187.0
2024-07-15 14:15:00,115.98,116.0,115.94,115.97,6776.0,114.0915,114.1112,114.0521,114.0817,6776.0
2024-07-15 14:20:00,115.97,116.12,115.97,116.1,15559.0,114.0817,114.2292,114.0817,114.2095,15559.0
2024-07-15 14:25:00,116.09,116.14,116.06,116.14,12236.0,114.1997,114.2489,114.1702,114.2489,12236.0
2024-07-15 14:30:00,116.14,116.25,116.12,116.23,16505.0,114.2489,114.3571,114.2292,114.3374,16505.0
2024-07-15 14:35:00,116.23,116.24,116.12,116.17,11697.0,114.3374,114.3473,114.2292,114.2784,11697.0
2024-07-15 14:40:00,116.17,116.18,116.12,116.15,13960.0,114.2784,114.2882,114.2292,114.2587,13960.0
2024-07-15 14:45:00,116.15,116.2,116.13,116.18,12367.0,114.2587,114.3079,114.239,114.2882,12367.0
2024-07-15 14:50:00,116.18,116.19,116.13,116.17,14036.0,114.2882,114.2981,114.239,114.2784,14036.0
2024-07-15 14:55:00,116.17,116.23,116.14,116.23,12488.0,114.2784,114.3374,114.2489,114.3374,12488.0
2024-07-15 15:00:00,116.22,116.23,116.16,116.2,14828.0,114.3276,114.3374,114.2686,114.3079,14828.0
2024-07-15 15:05:00,116.19,116.23,116.15,116.21,13286.0,114.2981,114.3374,114.2587,114.3177,13286.0
2024-07-15 15:10:00,116.21,116.22,116.19,116.21,16449.0,114.3177,114.3276,114.2981,114.3177,16449.0
2024-07-15 15:15:00,116.22,116.28,116.2,116.28,9358.0,114.3276,114.3866,114.3079,114.3866,9358.0
2024-07-15 15:20:00,116.27,116.27,116.2,116.27,118219.0,114.3768,114.3768,114.3079,114.3768,118219.0
2024-07-15 15:25:00,116.27,116.27,116.18,116.19,102565.0,114.3768,114.3768,114.2882,114.2981,102565.0
2024-07-15 15:30:00,116.19,116.22,116.18,116.2,18022.0,114.2981,114.3276,114.2882,114.3079,18022.0
2024-07-15 15:35:00,116.21,116.21,116.07,116.08,39944.0,114.3177,114.3177,114.18,114.1899,39944.0
2024-07-15 15:40:00,116.08,116.11,115.98,115.98,10971.0,114.1899,114.2194,114.0915,114.0915,10971.0
2024-07-15 15:45:00,116.01,116.01,115.89,115.94,43434.0,114.121,114.121,114.003,114.0521,43434.0
2024-07-15 15:50:00,115.94,115.98,115.77,115.97,66164.0,114.0521,114.0915,113.8849,114.0817,66164.0
2024-07-15 15:55:00,115.97,116.07,115.9,116.07,44757.0,114.0817,114.18,114.0128,114.18,44757.0
2024-07-16 09:30:00,116.23,116.23,116.14,116.22,28177.0,114.3374,114.3374,114.2489,114.3276,28177.0
2024-07-16 09:35:00,116.22,116.29,116.16,116.29,21890.0,114.3276,114.3964,114.2686,114.3964,21890.0
2024-07-16 09:40:00,116.29,116.29,116.24,116.24,70022.0,114.3964,114.3964,114.3473,114.3473,70022.0
2024-07-16 09:45:00,116.27,116.32,116.22,116.22,4091.0,114.3768,114.426,114.3276,114.3276,4091.0
2024-07-16 09:50:00,116.25,116.32,116.25,116.3,4311.0,114.3571,114.426,114.3571,114.4063,4311.0
2024-07-16 09:55:00,116.3,116.32,116.23,116.23,3278.0,114.4063,114.426,114.3374,114.3374,3278.0
2024-07-16 10:00:00,116.27,116.28,116.17,116.19,17208.0,114.3768,114.3866,114.2784,114.2981,17208.0
2024-07-16 10:05:00,116.19,116.21,116.11,116.14,10092.0,114.2981,114.3177,114.2194,114.2489,10092.0
2024-07-16 10:10:00,116.14,116.18,116.13,116.14,9330.0,114.2489,114.2882,114.239,114.2489,9330.0
2024-07-16 10:15:00,116.13,116.2,116.13,116.2,13221.0,114.239,114.3079,114.239,114.3079,13221.0
2024-07-16 10:20:00,116.2,116.23,116.14,116.18,6884.0,114.3079,114.3374,114.2489,114.2882,6884.0
2024-07-16 10:25:00,116.18,116.27,116.16,116.22,9992.0,114.2882,114.3768,114.2686,114.3276,9992.0
2024-07-16 10:30:00,116.23,116.27,116.18,116.24,7319.0,114.3374,114.3768,114.2882,114.3473,7319.0
2024-07-16 10:35:00,116.21,116.34,116.2,116.33,13884.0,114.3177,114.4456,114.3079,114.4358,13884.0
2024-07-16 10:40:00,116.32,116.38,116.31,116.33,10626.0,114.426,114.485,114.4161,114.4358,10626.0
2024-07-16 10:45:00,116.32,116.37,116.31,116.37,9398.0,114.426,114.4751,114.4161,114.4751,9398.0
2024-07-16 10:50:00,116.37,116.4,116.34,116.36,8668.0,114.4751,114.5046,114.4456,114.4653,8668.0
2024-07-16 10:55:00,116.35,116.36,116.31,116.33,10508.0,114.4555,114.4653,114.4161,114.4358,10508.0
2024-07-16 11:00:00,116.33,116.41,116.27,116.41,48715.0,114.4358,114.5145,114.3768,114.5145,48715.0
2024-07-16 11:05:00,116.41,116.48,116.4,116.47,57123.0,114.5145,114.5833,114.5046,114.5735,57123.0
2024-07-16 11:10:00,116.47,116.53,116.44,116.45,56466.0,114.5735,114.6325,114.544,114.5538,56466.0
2024-07-16 11:15:00,116.45,116.45,116.4,116.42,46567.0,114.5538,114.5538,114.5046,114.5243,46567.0
2024-07-16 11:20:00,116.43,116.43,116.38,116.41,75381.0,114.5342,114.5342,114.485,114.5145,75381.0
2024-07-16 11:25:00,116.41,116.44,116.35,116.37,55989.0,114.5145,114.544,114.4555,114.4751,55989.0
2024-07-16 11:30:00,116.37,116.38,116.23,116.26,150278.0,114.4751,114.485,114.3374,114.3669,150278.0
2024-07-16 11:35:00,116.26,116.33,116.23,116.33,186340.0,114.3669,114.4358,114.3374,114.4358,186340.0
2024-07-16 11:40:00,116.33,116.34,116.28,116.3,153197.0,114.4358,114.4456,114.3866,114.4063,153197.0
2024-07-16 11:45:00,116.3,116.32,116.26,116.27,106425.0,114.4063,114.426,114.3669,114.3768,106425.0
2024-07-16 11:50:00,116.27,116.35,116.26,116.33,180877.0,114.3768,114.4555,114.3669,114.4358,180877.0
2024-07-16 11:55:00,116.33,116.34,116.28,116.29,137716.0,114.4358,114.4456,114.3866,114.3964,137716.0
2024-07-16 12:00:00,116.29,116.33,116.28,116.33,145299.0,114.3964,114.4358,114.3866,114.4358,145299.0
2024-07-16 12:05:00,116.33,116.35,116.26,116.27,143079.0,114.4358,114.4555,114.3669,114.3768,143079.0
2024-07-16 12:10:00,116.28,116.31,116.19,116.28,170073.0,114.3866,114.4161,114.2981,114.3866,170073.0
2024-07-16 12:15:00,116.28,116.3,116.14,116.25,155646.0,114.3866,114.4063,114.2489,114.3571,155646.0
2024-07-16 12:20:00,116.23,116.28,116.19,116.25,148073.0,114.3374,114.3866,114.2981,114.3571,148073.0
2024-07-16 12:25:00,116.24,116.25,116.19,116.21,131539.0,114.3473,114.3571,114.2981,114.3177,131539.0
2024-07-16 12:30:00,116.2,116.21,116.14,116.19,184932.0,114.3079,114.3177,114.2489,114.2981,184932.0
2024-07-16 12:35:00,116.19,116.28,116.18,116.24,150878.0,114.2981,114.3866,114.2882,114.3473,150878.0
2024-07-16 12:40:00,116.24,116.24,116.13,116.14,143241.0,114.3473,114.3473,114.239,114.2489,143241.0
2024-07-16 12:45:00,116.14,116.27,116.13,116.27,171668.0,114.2489,114.3768,114.239,114.3768,171668.0
2024-07-16 12:50:00,116.27,116.3,116.25,116.29,139134.0,114.3768,114.4063,114.3571,114.3964,139134.0
2024-07-16 12:55:00,116.29,116.35,116.28,116.34,165262.0,114.3964,114.4555,114.3866,114.4456,165262.0
2024-07-16 13:00:00,116.34,116.34,116.3,116.31,198788.0,114.4456,114.4456,114.4063,114.4161,198788.0
2024-07-16 13:05:00,116.3,116.35,116.26,116.34,216126.0,114.4063,114.4555,114.3669,114.4456,216126.0
2024-07-16 13:10:00,116.34,116.34,116.26,116.28,162984.0,114.4456,114.4456,114.3669,114.3866,162984.0
2024-07-16 13:15:00,116.28,116.28,116.22,116.24,174290.0,114.3866,114.3866,114.3276,114.3473,174290.0
2024-07-16 13:20:00,116.24,116.27,116.23,116.24,135179.0,114.3473,114.3768,114.3374,114.3473,135179.0
2024-07-16 13:25:00,116.24,116.28,116.22,116.23,155174.0,114.3473,114.3866,114.3276,114.3374,155174.0
2024-07-16 13:30:00,116.23,116.29,116.18,116.28,139171.0,114.3374,114.3964,114.2882,114.3866,139171.0
2024-07-16 13:35:00,116.28,116.28,116.23,116.26,163327.0,114.3866,114.3866,114.3374,114.3669,163327.0
2024-07-16 13:40:00,116.26,116.29,116.23,116.28,157491.0,114.3669,114.3964,114.3374,114.3866,157491.0
2024-07-16 13:45:00,116.28,116.35,116.26,116.33,225543.0,114.3866,114.4555,114.3669,114.4358,225543.0
2024-07-16 13:50:00,116.33,116.33,116.3,116.33,152406.0,114.4358,114.4358,114.4063,114.4358,152406.0
2024-07-16 13:55:00,116.33,116.36,116.32,116.34,146742.0,114.4358,114.4653,114.426,114.4456,146742.0
2024-07-16 14:00:00,116.34,116.35,116.31,116.33,143768.0,114.4456,114.4555,114.4161,114.4358,143768.0
2024-07-16 14:05:00,116.33,116.37,116.33,116.36,160938.0,114.4358,114.4751,114.4358,114.4653,160938.0
2024-07-16 14:10:00,116.36,116.38,116.34,116.34,159946.0,114.4653,114.485,114.4456,114.4456,159946.0
2024-07-16 14:15:00,116.34,116.34,116.25,116.27,160293.0,114.4456,114.4456,114.3571,114.3768,160293.0
2024-07-16 14:20:00,116.28,116.41,116.26,116.41,176419.0,114.3866,114.5145,114.3669,114.5145,176419.0
2024-07-16 14:25:00,116.41,116.41,116.37,116.38,142464.0,114.5145,114.5145,114.4751,114.485,142464.0
2024-07-16 14:30:00,116.38,116.41,116.36,116.4,138754.0,114.485,114.5145,114.4653,114.5046,138754.0
2024-07-16 14:35:00,116.4,116.51,116.39,116.51,209967.0,114.5046,114.6129,114.4948,114.6129,209967.0
2024-07-16 14:40:00,116.51,116.55,116.48,116.55,153685.0,114.6129,114.6522,114.5833,114.6522,153685.0
2024-07-16 14:45:00,116.54,116.56,116.48,116.53,167076.0,114.6424,114.662,114.5833,114.6325,167076.0
2024-07-16 14:50:00,116.53,116.55,116.49,116.54,165515.0,114.6325,114.6522,114.5932,114.6424,165515.0
2024-07-16 14:55:00,116.54,116.59,116.52,116.59,162574.0,114.6424,114.6916,114.6227,114.6916,162574.0
2024-07-16 15:00:00,116.58,116.59,116.53,116.54,178268.0,114.6817,114.6916,114.6325,114.6424,178268.0
2024-07-16 15:05:00,116.54,116.55,116.5,116.54,158178.0,114.6424,114.6522,114.603,114.6424,158178.0
2024-07-16 15:10:00,116.54,116.56,116.51,116.56,175329.0,114.6424,114.662,114.6129,114.662,175329.0
2024-07-16 15:15:00,116.55,116.56,116.51,116.52,178931.0,114.6522,114.662,114.6129,114.6227,178931.0
2024-07-16 15:20:00,116.53,116.55,116.5,116.54,162872.0,114.6325,114.6522,114.603,114.6424,162872.0
2024-07-16 15:25:00,116.54,116.58,116.5,116.57,186222.0,114.6424,114.6817,114.603,114.6719,186222.0
2024-07-16 15:30:00,116.56,116.62,116.53,116.6,145045.0,114.662,114.7211,114.6325,114.7014,145045.0
2024-07-16 15:35:00,116.61,116.65,116.6,116.64,468437.0,114.7112,114.7506,114.7014,114.7407,468437.0
2024-07-16 15:40:00,116.64,116.65,116.58,116.61,144651.0,114.7407,114.7506,114.6817,114.7112,144651.0
2024-07-16 15:45:00,116.61,116.61,116.55,116.58,146181.0,114.7112,114.7112,114.6522,114.6817,146181.0
2024-07-16 15:50:00,116.58,116.72,116.57,116.71,189340.0,114.6817,114.8194,114.6719,114.8096,189340.0
2024-07-16 15:55:00,116.71,116.75,116.65,116.71,176966.0,114.8096,114.849,114.7506,114.8096,176966.0
2024-07-17 09:30:00,115.63,115.72,115.59,115.71,40652.0,113.7472,113.8357,113.7078,113.8259,40652.0
2024-07-17 09:35:00,115.72,115.8,115.71,115.77,23778.0,113.8357,113.9144,113.8259,113.8849,23778.0
2024-07-17 09:40:00,115.76,115.8,115.69,115.7,26591.0,113.8751,113.9144,113.8062,113.816,26591.0
2024-07-17 09:45:00,115.71,115.81,115.7,115.77,9136.0,113.8259,113.9243,113.816,113.8849,9136.0
2024-07-17 09:50:00,115.77,115.93,115.77,115.9,17413.0,113.8849,114.0423,113.8849,114.0128,17413.0
2024-07-17 09:55:00,115.9,115.91,115.83,115.83,16494.0,114.0128,114.0226,113.9439,113.9439,16494.0
2024-07-17 10:00:00,115.82,115.82,115.65,115.67,58659.0,113.9341,113.9341,113.7669,113.7865,58659.0
2024-07-17 10:05:00,115.67,115.69,115.47,115.48,57113.0,113.7865,113.8062,113.5898,113.5996,57113.0
2024-07-17 10:10:00,115.48,115.64,115.43,115.61,35057.0,113.5996,113.757,113.5504,113.7275,35057.0
2024-07-17 10:15:00,115.61,115.71,115.59,115.7,25533.0,113.7275,113.8259,113.7078,113.816,25533.0
2024-07-17 10:20:00,115.69,115.69,115.6,115.64,21339.0,113.8062,113.8062,113.7177,113.757,21339.0
2024-07-17 10:25:00,115.63,115.64,115.57,115.6,25564.0,113.7472,113.757,113.6882,113.7177,25564.0
2024-07-17 10:30:00,115.59,115.65,115.55,115.64,23809.0,113.7078,113.7669,113.6685,113.757,23809.0
2024-07-17 10:35:00,115.62,115.65,115.49,115.54,29806.0,113.7374,113.7669,113.6095,113.6587,29806.0
2024-07-17 10:40:00,115.52,115.6,115.5,115.57,23513.0,113.639,113.7177,113.6193,113.6882,23513.0
2024-07-17 10:45:00,115.58,115.64,115.49,115.5,157042.0,113.698,113.757,113.6095,113.6193,157042.0
2024-07-17 10:50:00,115.51,115.52,115.48,115.48,12954.0,113.6291,113.639,113.5996,113.5996,12954.0
2024-07-17 10:55:00,115.48,115.53,115.47,115.47,12966.0,113.5996,113.6488,113.5898,113.5898,12966.0
2024-07-17 11:00:00,115.47,115.49,115.42,115.43,9225.0,113.5898,113.6095,113.5406,113.5504,9225.0
2024-07-17 11:05:00,115.43,115.52,115.42,115.52,10840.0,113.5504,113.639,113.5406,113.639,10840.0
2024-07-17 11:10:00,115.52,115.53,115.44,115.45,7352.0,113.639,113.6488,113.5603,113.5701,7352.0
2024-07-17 11:15:00,115.45,115.52,115.42,115.52,9719.0,113.5701,113.639,113.5406,113.639,9719.0
2024-07-17 11:20:00,115.51,115.56,115.47,115.51,13825.0,113.6291,113.6783,113.5898,113.6291,13825.0
2024-07-17 11:25:00,115.47,115.52,115.41,115.52,15336.0,113.5898,113.639,113.5308,113.639,15336.0
2024-07-17 11:30:00,115.52,115.52,115.45,115.48,30371.0,113.639,113.639,113.5701,113.5996,30371.0
2024-07-17 11:35:00,115.47,115.49,115.43,115.47,13095.0,113.5898,113.6095,113.5504,113.5898,13095.0
2024-07-17 11:40:00,115.48,115.49,115.38,115.43,21939.0,113.5996,113.6095,113.5013,113.5504,21939.0
2024-07-17 11:45:00,115.42,115.44,115.38,115.4,17628.0,113.5406,113.5603,113.5013,113.5209,17628.0
2024-07-17 11:50:00,115.4,115.4,115.35,115.4,33742.0,113.5209,113.5209,113.4717,113.5209,33742.0
2024-07-17 11:55:00,115.4,115.46,115.4,115.46,16331.0,113.5209,113.58,113.5209,113.58,16331.0
2024-07-17 12:00:00,115.46,115.49,115.4,115.41,13666.0,113.58,113.6095,113.5209,113.5308,13666.0
2024-07-17 12:05:00,115.42,115.42,115.34,115.35,20656.0,113.5406,113.5406,113.4619,113.4717,20656.0
2024-07-17 12:10:00,115.34,115.35,115.24,115.25,17034.0,113.4619,113.4717,113.3635,113.3734,17034.0
2024-07-17 12:15:00,115.25,115.32,115.25,115.31,186068.0,113.3734,113.4422,113.3734,113.4324,186068.0
2024-07-17 12:20:00,115.32,115.36,115.29,115.3,6795.0,113.4422,113.4816,113.4127,113.4226,6795.0
2024-07-17 12:25:00,115.3,115.3,115.25,115.26,12772.0,113.4226,113.4226,113.3734,113.3832,12772.0
2024-07-17 12:30:00,115.26,115.3,115.26,115.29,9136.0,113.3832,113.4226,113.3832,113.4127,9136.0
2024-07-17 12:35:00,115.28,115.29,115.23,115.27,10402.0,113.4029,113.4127,113.3537,113.393,10402.0
2024-07-17 12:40:00,115.25,115.26,115.23,115.23,18422.0,113.3734,113.3832,113.3537,113.3537,18422.0
2024-07-17 12:45:00,115.23,115.25,115.2,115.25,15738.0,113.3537,113.3734,113.3242,113.3734,15738.0
2024-07-17 12:50:00,115.24,115.32,115.23,115.3,10615.0,113.3635,113.4422,113.3537,113.4226,10615.0
2024-07-17 12:55:00,115.32,115.39,115.3,115.38,43049.0,113.4422,113.5111,113.4226,113.5013,43049.0
2024-07-17 13:00:00,115.36,115.36,115.29,115.3,11353.0,113.4816,113.4816,113.4127,113.4226,11353.0
2024-07-17 13:05:00,115.3,115.33,115.22,115.22,8947.0,113.4226,113.4521,113.3439,113.3439,8947.0
2024-07-17 13:10:00,115.2,115.24,115.18,115.2,23702.0,113.3242,113.3635,113.3045,113.3242,23702.0
2024-07-17 13:15:00,115.19,115.28,115.15,115.25,33047.0,113.3144,113.4029,113.275,113.3734,33047.0
2024-07-17 13:20:00,115.23,115.26,115.21,115.22,14192.0,113.3537,113.3832,113.334,113.3439,14192.0
2024-07-17 13:25:00,115.21,115.28,115.21,115.28,18558.0,113.334,113.4029,113.334,113.4029,18558.0
2024-07-17 13:30:00,115.27,115.35,115.26,115.33,7978.0,113.393,113.4717,113.3832,113.4521,7978.0
2024-07-17 13:35:00,115.34,115.36,115.31,115.32,8848.0,113.4619,113.4816,113.4324,113.4422,8848.0
2024-07-17 13:40:00,115.31,115.32,115.28,115.29,6715.0,113.4324,113.4422,113.4029,113.4127,6715.0
2024-07-17 13:45:00,115.29,115.35,115.28,115.3,11752.0,113.4127,113.4717,113.4029,113.4226,11752.0
2024-07-17 13:50:00,115.31,115.33,115.23,115.23,11585.0,113.4324,113.4521,113.3537,113.3537,11585.0
2024-07-17 13:55:00,115.23,115.28,115.23,115.25,9897.0,113.3537,113.4029,113.3537,113.3734,9897.0
2024-07-17 14:00:00,115.25,115.26,115.18,115.21,8690.0,113.3734,113.3832,113.3045,113.334,8690.0
2024-07-17 14:05:00,115.21,115.29,115.18,115.28,25352.0,113.334,113.4127,113.3045,113.4029,25352.0
2024-07-17 14:10:00,115.27,115.34,115.26,115.27,10446.0,113.393,113.4619,113.3832,113.393,10446.0
2024-07-17 14:15:00,115.27,115.36,115.27,115.34,8682.0,113.393,113.4816,113.393,113.4619,8682.0
2024-07-17 14:20:00,115.35,115.4,115.34,115.36,18072.0,113.4717,113.5209,113.4619,113.4816,18072.0
2024-07-17 14:25:00,115.36,115.41,115.33,115.39,15697.0,113.4816,113.5308,113.4521,113.5111,15697.0
2024-07-17 14:30:00,115.39,115.44,115.35,115.36,10649.0,113.5111,113.5603,113.4717,113.4816,10649.0
2024-07-17 14:35:00,115.37,115.42,115.33,115.37,7427.0,113.4914,113.5406,113.4521,113.4914,7427.0
2024-07-17 14:40:00,115.35,115.39,115.33,115.34,9131.0,113.4717,113.5111,113.4521,113.4619,9131.0
2024-07-17 14:45:00,115.34,115.37,115.29,115.31,11408.0,113.4619,113.4914,113.4127,113.4324,11408.0
2024-07-17 14:50:00,115.29,115.34,115.24,115.24,21306.0,113.4127,113.4619,113.3635,113.3635,21306.0
2024-07-17 14:55:00,115.25,115.29,115.25,115.29,9301.0,113.3734,113.4127,113.3734,113.4127,9301.0
2024-07-17 15:00:00,115.29,115.32,115.24,115.26,13892.0,113.4127,113.4422,113.3635,113.3832,13892.0
2024-07-17 15:05:00,115.26,115.3,115.21,115.26,19871.0,113.3832,113.4226,113.334,113.3832,19871.0
2024-07-17 15:10:00,115.27,115.37,115.27,115.33,13308.0,113.393,113.4914,113.393,113.4521,13308.0
2024-07-17 15:15:00,115.32,115.35,115.29,115.32,14001.0,113.4422,113.4717,113.4127,113.4422,14001.0
2024-07-17 15:20:00,115.32,115.42,115.31,115.4,30855.0,113.4422,113.5406,113.4324,113.5209,30855.0
2024-07-17 15:25:00,115.39,115.42,115.36,115.39,24476.0,113.5111,113.5406,113.4816,113.5111,24476.0
2024-07-17 15:30:00,115.4,115.44,115.35,115.37,22355.0,113.5209,113.5603,113.4717,113.4914,22355.0
2024-07-17 15:35:00,115.37,115.37,115.29,115.3,19320.0,113.4914,113.4914,113.4127,113.4226,19320.0
2024-07-17 15:40:00,115.29,115.31,115.23,115.26,42428.0,113.4127,113.4324,113.3537,113.3832,42428.0
2024-07-17 15:45:00,115.25,115.29,115.22,115.28,43705.0,113.3734,113.4127,113.3439,113.4029,43705.0
2024-07-17 15:50:00,115.28,115.37,115.26,115.26,102122.0,113.4029,113.4914,113.3832,113.3832,102122.0
2024-07-17 15:55:00,115.26,115.28,115.19,115.2,183952.0,113.3832,113.4029,113.3144,113.3242,183952.0
2024-07-18 09:30:00,115.74,115.74,115.41,115.42,24926.0,113.8554,113.8554,113.5308,113.5406,24926.0
2024-07-18 09:35:00,115.41,115.56,115.41,115.56,7742.0,113.5308,113.6783,113.5308,113.6783,7742.0
2024-07-18 09:40:00,115.56,115.56,115.4,115.42,13648.0,113.6783,113.6783,113.5209,113.5406,13648.0
2024-07-18 09:45:00,115.38,115.44,115.35,115.38,20132.0,113.5013,113.5603,113.4717,113.5013,20132.0
2024-07-18 09:50:00,115.42,115.43,115.34,115.34,37158.0,113.5406,113.5504,113.4619,113.4619,37158.0
2024-07-18 09:55:00,115.37,115.52,115.36,115.52,6871.0,113.4914,113.639,113.4816,113.639,6871.0
2024-07-18 10:00:00,115.52,115.55,115.45,115.53,13981.0,113.639,113.6685,113.5701,113.6488,13981.0
2024-07-18 10:05:00,115.52,115.59,115.51,115.57,10323.0,113.639,113.7078,113.6291,113.6882,10323.0
2024-07-18 10:10:00,115.59,115.59,115.53,115.55,13529.0,113.7078,113.7078,113.6488,113.6685,13529.0
2024-07-18 10:15:00,115.55,115.63,115.52,115.53,7216.0,113.6685,113.7472,113.639,113.6488,7216.0
2024-07-18 10:20:00,115.53,115.57,115.46,115.57,7099.0,113.6488,113.6882,113.58,113.6882,7099.0
2024-07-18 10:25:00,115.57,115.57,115.48,115.48,9750.0,113.6882,113.6882,113.5996,113.5996,9750.0
2024-07-18 10:30:00,115.48,115.48,115.23,115.23,10443.0,113.5996,113.5996,113.3537,113.3537,10443.0
2024-07-18 10:35:00,115.21,115.23,115.11,115.15,8039.0,113.334,113.3537,113.2357,113.275,8039.0
2024-07-18 10:40:00,115.11,115.11,114.89,114.98,206486.0,113.2357,113.2357,113.0192,113.1078,206486.0
2024-07-18 10:45:00,114.97,115.02,114.85,115.0,15789.0,113.0979,113.1471,112.9799,113.1274,15789.0
2024-07-18 10:50:00,115.0,115.2,114.95,115.17,16567.0,113.1274,113.3242,113.0783,113.2947,16567.0
2024-07-18 10:55:00,115.18,115.22,115.05,115.09,32295.0,113.3045,113.3439,113.1766,113.216,32295.0
2024-07-18 11:00:00,115.09,115.14,115.03,115.04,16966.0,113.216,113.2652,113.157,113.1668,16966.0
2024-07-18 11:05:00,115.05,115.08,114.9,114.91,13687.0,113.1766,113.2061,113.0291,113.0389,13687.0
2024-07-18 11:10:00,114.9,114.92,114.73,114.73,22240.0,113.0291,113.0487,112.8618,112.8618,22240.0
2024-07-18 11:15:00,114.73,114.78,114.68,114.69,19010.0,112.8618,112.911,112.8127,112.8225,19010.0
2024-07-18 11:20:00,114.68,114.71,114.59,114.6,13985.0,112.8127,112.8422,112.7241,112.734,13985.0
2024-07-18 11:25:00,114.61,114.65,114.53,114.54,17649.0,112.7438,112.7831,112.6651,112.6749,17649.0
2024-07-18 11:30:00,114.54,114.58,114.43,114.45,41654.0,112.6749,112.7143,112.5667,112.5864,41654.0
2024-07-18 11:35:00,114.44,114.6,114.43,114.56,24653.0,112.5766,112.734,112.5667,112.6946,24653.0
2024-07-18 11:40:00,114.56,114.64,114.52,114.53,13804.0,112.6946,112.7733,112.6553,112.6651,13804.0
2024-07-18 11:45:00,114.52,114.56,114.39,114.4,6952.0,112.6553,112.6946,112.5274,112.5372,6952.0
2024-07-18 11:50:00,114.36,114.48,114.34,114.39,10820.0,112.4979,112.6159,112.4782,112.5274,10820.0
2024-07-18 11:55:00,114.4,114.41,114.35,114.36,10750.0,112.5372,112.5471,112.488,112.4979,10750.0
2024-07-18 12:00:00,114.36,114.38,114.29,114.32,12373.0,112.4979,112.5175,112.429,112.4585,12373.0
2024-07-18 12:05:00,114.31,114.48,114.29,114.48,17431.0,112.4487,112.6159,112.429,112.6159,17431.0
2024-07-18 12:10:00,114.47,114.47,114.35,114.39,9180.0,112.6061,112.6061,112.488,112.5274,9180.0
2024-07-18 12:15:00,114.38,114.38,114.29,114.32,8688.0,112.5175,112.5175,112.429,112.4585,8688.0
2024-07-18 12:20:00,114.33,114.4,114.28,114.3,10145.0,112.4684,112.5372,112.4192,112.4388,10145.0
2024-07-18 12:25:00,114.31,114.39,114.29,114.38,12293.0,112.4487,112.5274,112.429,112.5175,12293.0
2024-07-18 12:30:00,114.36,114.51,114.32,114.51,10804.0,112.4979,112.6454,112.4585,112.6454,10804.0
2024-07-18 12:35:00,114.51,114.56,114.46,114.56,16674.0,112.6454,112.6946,112.5962,112.6946,16674.0
2024-07-18 12:40:00,114.55,114.56,114.48,114.54,7507.0,112.6848,112.6946,112.6159,112.6749,7507.0
2024-07-18 12:45:00,114.55,114.57,114.5,114.51,16025.0,112.6848,112.7044,112.6356,112.6454,16025.0
2024-07-18 12:50:00,114.5,114.55,114.5,114.52,6684.0,112.6356,112.6848,112.6356,112.6553,6684.0
2024-07-18 12:55:00,114.51,114.62,114.51,114.62,8346.0,112.6454,112.7536,112.6454,112.7536,8346.0
2024-07-18 13:00:00,114.63,114.66,114.58,114.59,9732.0,112.7635,112.793,112.7143,112.7241,9732.0
2024-07-18 13:05:00,114.58,114.58,114.47,114.48,12267.0,112.7143,112.7143,112.6061,112.6159,12267.0
2024-07-18 13:10:00,114.49,114.65,114.49,114.64,9779.0,112.6257,112.7831,112.6257,112.7733,9779.0
2024-07-18 13:15:00,114.64,114.67,114.6,114.67,10730.0,112.7733,112.8028,112.734,112.8028,10730.0
2024-07-18 13:20:00,114.67,114.74,114.65,114.69,7399.0,112.8028,112.8717,112.7831,112.8225,7399.0
2024-07-18 13:25:00,114.69,114.69,114.59,114.63,8602.0,112.8225,112.8225,112.7241,112.7635,8602.0
2024-07-18 13:30:00,114.63,114.7,114.62,114.63,9659.0,112.7635,112.8323,112.7536,112.7635,9659.0
2024-07-18 13:35:00,114.62,114.67,114.6,114.62,10743.0,112.7536,112.8028,112.734,112.7536,10743.0
2024-07-18 13:40:00,114.62,114.64,114.58,114.61,22533.0,112.7536,112.7733,112.7143,112.7438,22533.0
2024-07-18 13:45:00,114.63,114.68,114.61,114.67,7493.0,112.7635,112.8127,112.7438,112.8028,7493.0
2024-07-18 13:50:00,114.65,114.65,114.52,114.54,9496.0,112.7831,112.7831,112.6553,112.6749,9496.0
2024-07-18 13:55:00,114.53,114.54,114.44,114.45,7936.0,112.6651,112.6749,112.5766,112.5864,7936.0
2024-07-18 14:00:00,114.46,114.46,114.34,114.37,9933.0,112.5962,112.5962,112.4782,112.5077,9933.0
2024-07-18 14:05:00,114.37,114.42,114.37,114.41,16401.0,112.5077,112.5569,112.5077,112.5471,16401.0
2024-07-18 14:10:00,114.41,114.42,114.27,114.29,12534.0,112.5471,112.5569,112.4093,112.429,12534.0
2024-07-18 14:15:00,114.31,114.35,114.27,114.29,10308.0,112.4487,112.488,112.4093,112.429,10308.0
2024-07-18 14:20:00,114.29,114.4,114.28,114.37,23981.0,112.429,112.5372,112.4192,112.5077,23981.0
2024-07-18 14:25:00,114.38,114.38,114.24,114.25,11196.0,112.5175,112.5175,112.3798,112.3897,11196.0
2024-07-18 14:30:00,114.24,114.29,114.17,114.25,109951.0,112.3798,112.429,112.311,112.3897,109951.0
2024-07-18 14:35:00,114.26,114.28,114.12,114.12,7206.0,112.3995,112.4192,112.2618,112.2618,7206.0
2024-07-18 14:40:00,114.13,114.19,114.12,114.14,12213.0,112.2716,112.3306,112.2618,112.2814,12213.0
2024-07-18 14:45:00,114.14,114.16,114.11,114.13,11556.0,112.2814,112.3011,112.2519,112.2716,11556.0
2024-07-18 14:50:00,114.09,114.18,114.03,114.17,18273.0,112.2323,112.3208,112.1732,112.311,18273.0
2024-07-18 14:55:00,114.18,114.21,114.15,114.2,11446.0,112.3208,112.3503,112.2913,112.3405,11446.0
2024-07-18 15:00:00,114.19,114.27,114.12,114.13,16609.0,112.3306,112.4093,112.2618,112.2716,16609.0
2024-07-18 15:05:00,114.12,114.17,114.08,114.11,16799.0,112.2618,112.311,112.2224,112.2519,16799.0
2024-07-18 15:10:00,114.11,114.11,113.86,113.91,17523.0,112.2519,112.2519,112.006,112.0552,17523.0
2024-07-18 15:15:00,113.91,113.99,113.9,113.94,17637.0,112.0552,112.1339,112.0454,112.0847,17637.0
2024-07-18 15:20:00,113.89,113.95,113.86,113.87,20238.0,112.0355,112.0945,112.006,112.0158,20238.0
2024-07-18 15:25:00,113.88,114.02,113.88,114.02,23720.0,112.0257,112.1634,112.0257,112.1634,23720.0
2024-07-18 15:30:00,114.0,114.07,113.96,114.01,17501.0,112.1437,112.2126,112.1044,112.1536,17501.0
2024-07-18 15:35:00,114.03,114.19,114.01,114.17,33763.0,112.1732,112.3306,112.1536,112.311,33763.0
2024-07-18 15:40:00,114.19,114.27,114.18,114.21,17708.0,112.3306,112.4093,112.3208,112.3503,17708.0
2024-07-18 15:45:00,114.21,114.42,114.21,114.42,29576.0,112.3503,112.5569,112.3503,112.5569,29576.0
2024-07-18 15:50:00,114.41,114.43,114.14,114.14,63255.0,112.5471,112.5667,112.2814,112.2814,63255.0
2024-07-18 15:55:00,114.14,114.32,114.14,114.22,84207.0,112.2814,112.4585,112.2814,112.3601,84207.0
2024-07-19 09:30:00,114.07,114.14,113.95,114.01,23267.0,112.2126,112.2814,112.0945,112.1536,23267.0
2024-07-19 09:35:00,114.06,114.16,114.01,114.16,20027.0,112.2028,112.3011,112.1536,112.3011,20027.0
2024-07-19 09:40:00,114.16,114.31,114.1,114.11,28366.0,112.3011,112.4487,112.2421,112.2519,28366.0
2024-07-19 09:45:00,114.08,114.11,114.05,114.09,5531.0,112.2224,112.2519,112.1929,112.2323,5531.0
2024-07-19 09:50:00,114.12,114.2,114.11,114.15,8092.0,112.2618,112.3405,112.2519,112.2913,8092.0
2024-07-19 09:55:00,114.17,114.24,114.14,114.15,4239.0,112.311,112.3798,112.2814,112.2913,4239.0
2024-07-19 10:00:00,114.14,114.16,114.06,114.06,12015.0,112.2814,112.3011,112.2028,112.2028,12015.0
2024-07-19 10:05:00,114.07,114.2,114.06,114.2,16069.0,112.2126,112.3405,112.2028,112.3405,16069.0
2024-07-19 10:10:00,114.19,114.19,114.04,114.05,4450.0,112.3306,112.3306,112.1831,112.1929,4450.0
2024-07-19 10:15:00,114.06,114.16,114.06,114.07,3640.0,112.2028,112.3011,112.2028,112.2126,3640.0
2024-07-19 10:20:00,114.11,114.11,113.98,114.01,14238.0,112.2519,112.2519,112.1241,112.1536,14238.0
2024-07-19 10:25:00,114.02,114.05,113.83,113.84,4932.0,112.1634,112.1929,111.9765,111.9863,4932.0
2024-07-19 10:30:00,113.85,113.9,113.81,113.82,6239.0,111.9962,112.0454,111.9568,111.9667,6239.0
2024-07-19 10:35:00,113.83,113.94,113.83,113.93,9866.0,111.9765,112.0847,111.9765,112.0749,9866.0
2024-07-19 10:40:00,113.93,113.93,113.76,113.76,9509.0,112.0749,112.0749,111.9076,111.9076,9509.0
2024-07-19 10:45:00,113.77,113.88,113.77,113.88,5370.0,111.9175,112.0257,111.9175,112.0257,5370.0
2024-07-19 10:50:00,113.81,113.88,113.78,113.85,526588.0,111.9568,112.0257,111.9273,111.9962,526588.0
2024-07-19 10:55:00,113.86,113.89,113.81,113.86,16438.0,112.006,112.0355,111.9568,112.006,16438.0
2024-07-19 11:00:00,113.86,113.98,113.86,113.96,29357.0,112.006,112.1241,112.006,112.1044,29357.0
2024-07-19 11:05:00,113.96,113.98,113.84,113.84,10813.0,112.1044,112.1241,111.9863,111.9863,10813.0
2024-07-19 11:10:00,113.84,113.85,113.71,113.72,9160.0,111.9863,111.9962,111.8585,111.8683,9160.0
2024-07-19 11:15:00,113.72,113.79,113.71,113.78,5245.0,111.8683,111.9371,111.8585,111.9273,5245.0
2024-07-19 11:20:00,113.78,113.87,113.76,113.77,14767.0,111.9273,112.0158,111.9076,111.9175,14767.0
2024-07-19 11:25:00,113.76,113.76,113.58,113.58,2301.0,111.9076,111.9076,111.7306,111.7306,2301.0
2024-07-19 11:30:00,113.58,113.59,113.51,113.58,22541.0,111.7306,111.7404,111.6617,111.7306,22541.0
2024-07-19 11:35:00,113.58,113.6,113.53,113.54,10209.0,111.7306,111.7502,111.6814,111.6912,10209.0
2024-07-19 11:40:00,113.54,113.6,113.53,113.54,7140.0,111.6912,111.7502,111.6814,111.6912,7140.0
2024-07-19 11:45:00,113.56,113.69,113.55,113.67,4440.0,111.7109,111.8388,111.7011,111.8191,4440.0
2024-07-19 11:50:00,113.66,113.71,113.66,113.66,2551.0,111.8093,111.8585,111.8093,111.8093,2551.0
2024-07-19 11:55:00,113.71,113.85,113.69,113.85,11197.0,111.8585,111.9962,111.8388,111.9962,11197.0
2024-07-19 12:00:00,113.88,113.93,113.85,113.86,8750.0,112.0257,112.0749,111.9962,112.006,8750.0
2024-07-19 12:05:00,113.85,113.94,113.83,113.92,5302.0,111.9962,112.0847,111.9765,112.065,5302.0
2024-07-19 12:10:00,113.91,113.94,113.87,113.92,2841.0,112.0552,112.0847,112.0158,112.065,2841.0
2024-07-19 12:15:00,113.93,113.95,113.89,113.89,3653.0,112.0749,112.0945,112.0355,112.0355,3653.0
2024-07-19 12:20:00,113.86,113.88,113.71,113.71,14653.0,112.006,112.0257,111.8585,111.8585,14653.0
2024-07-19 12:25:00,113.72,113.75,113.7,113.72,15965.0,111.8683,111.8978,111.8486,111.8683,15965.0
2024-07-19 12:30:00,113.72,113.73,113.6,113.62,42143.0,111.8683,111.8781,111.7502,111.7699,42143.0
2024-07-19 12:35:00,113.62,113.66,113.54,113.59,21337.0,111.7699,111.8093,111.6912,111.7404,21337.0
2024-07-19 12:40:00,113.62,113.69,113.58,113.59,28556.0,111.7699,111.8388,111.7306,111.7404,28556.0
2024-07-19 12:45:00,113.59,113.6,113.53,113.58,23032.0,111.7404,111.7502,111.6814,111.7306,23032.0
2024-07-19 12:50:00,113.59,113.62,113.53,113.56,56644.0,111.7404,111.7699,111.6814,111.7109,56644.0
2024-07-19 12:55:00,113.56,113.63,113.54,113.59,21549.0,111.7109,111.7798,111.6912,111.7404,21549.0
2024-07-19 13:00:00,113.58,113.58,113.44,113.46,40367.0,111.7306,111.7306,111.5928,111.6125,40367.0
2024-07-19 13:05:00,113.47,113.47,113.42,113.46,16784.0,111.6224,111.6224,111.5732,111.6125,16784.0
2024-07-19 13:10:00,113.46,113.48,113.4,113.45,18996.0,111.6125,111.6322,111.5535,111.6027,18996.0
2024-07-19 13:15:00,113.46,113.47,113.39,113.42,17223.0,111.6125,111.6224,111.5437,111.5732,17223.0
2024-07-19 13:20:00,113.42,113.42,113.33,113.38,26273.0,111.5732,111.5732,111.4846,111.5338,26273.0
2024-07-19 13:25:00,113.38,113.49,113.38,113.45,40445.0,111.5338,111.642,111.5338,111.6027,40445.0
2024-07-19 13:30:00,113.45,113.5,113.39,113.46,20337.0,111.6027,111.6519,111.5437,111.6125,20337.0
2024-07-19 13:35:00,113.45,113.54,113.42,113.51,21823.0,111.6027,111.6912,111.5732,111.6617,21823.0
2024-07-19 13:40:00,113.51,113.51,113.38,113.43,64065.0,111.6617,111.6617,111.5338,111.583,64065.0
2024-07-19 13:45:00,113.43,113.58,113.43,113.57,39969.0,111.583,111.7306,111.583,111.7207,39969.0
2024-07-19 13:50:00,113.57,113.57,113.49,113.49,24242.0,111.7207,111.7207,111.642,111.642,24242.0
2024-07-19 13:55:00,113.49,113.59,113.48,113.58,17311.0,111.642,111.7404,111.6322,111.7306,17311.0
2024-07-19 14:00:00,113.59,113.61,113.53,113.54,24489.0,111.7404,111.7601,111.6814,111.6912,24489.0
2024-07-19 14:05:00,113.54,113.63,113.52,113.61,18248.0,111.6912,111.7798,111.6715,111.7601,18248.0
2024-07-19 14:10:00,113.6,113.61,113.55,113.58,18396.0,111.7502,111.7601,111.7011,111.7306,18396.0
2024-07-19 14:15:00,113.59,113.63,113.55,113.57,31185.0,111.7404,111.7798,111.7011,111.7207,31185.0
2024-07-19 14:20:00,113.56,113.56,113.47,113.48,22223.0,111.7109,111.7109,111.6224,111.6322,22223.0
2024-07-19 14:25:00,113.48,113.53,113.44,113.45,23020.0,111.6322,111.6814,111.5928,111.6027,23020.0
2024-07-19 14:30:00,113.45,113.47,113.4,113.45,17935.0,111.6027,111.6224,111.5535,111.6027,17935.0
2024-07-19 14:35:00,113.45,113.47,113.37,113.39,32792.0,111.6027,111.6224,111.524,111.5437,32792.0
2024-07-19 14:40:00,113.39,113.43,113.33,113.34,32940.0,111.5437,111.583,111.4846,111.4945,32940.0
2024-07-19 14:45:00,113.33,113.41,113.33,113.41,22848.0,111.4846,111.5633,111.4846,111.5633,22848.0
2024-07-19 14:50:00,113.42,113.5,113.42,113.48,29406.0,111.5732,111.6519,111.5732,111.6322,29406.0
2024-07-19 14:55:00,113.49,113.53,113.48,113.51,20934.0,111.642,111.6814,111.6322,111.6617,20934.0
2024-07-19 15:00:00,113.51,113.72,113.5,113.69,16655.0,111.6617,111.8683,111.6519,111.8388,16655.0
2024-07-19 15:05:00,113.69,113.69,113.63,113.65,8802.0,111.8388,111.8388,111.7798,111.7994,8802.0
2024-07-19 15:10:00,113.66,113.71,113.65,113.68,5205.0,111.8093,111.8585,111.7994,111.8289,5205.0
2024-07-19 15:15:00,113.7,113.73,113.62,113.73,19168.0,111.8486,111.8781,111.7699,111.8781,19168.0
2024-07-19 15:20:00,113.72,113.77,113.7,113.7,9908.0,111.8683,111.9175,111.8486,111.8486,9908.0
2024-07-19 15:25:00,113.7,113.73,113.68,113.69,31112.0,111.8486,111.8781,111.8289,111.8388,31112.0
2024-07-19 15:30:00,113.69,113.69,113.54,113.56,62280.0,111.8388,111.8388,111.6912,111.7109,62280.0
2024-07-19 15:35:00,113.56,113.59,113.42,113.45,48844.0,111.7109,111.7404,111.5732,111.6027,48844.0
2024-07-19 15:40:00,113.45,113.51,113.4,113.42,55264.0,111.6027,111.6617,111.5535,111.5732,55264.0
2024-07-19 15:45:00,113.42,113.46,113.41,113.44,43944.0,111.5732,111.6125,111.5633,111.5928,43944.0
2024-07-19 15:50:00,113.43,113.51,113.41,113.43,68754.0,111.583,111.6617,111.5633,111.583,68754.0
2024-07-19 15:55:00,113.43,113.51,113.37,113.5,72482.0,111.583,111.6617,111.524,111.6519,72482.0
2024-07-22 09:30:00,114.3,114.36,114.24,114.35,92926.0,112.4388,112.4979,112.3798,112.488,92926.0
2024-07-22 09:35:00,114.36,114.53,114.36,114.53,31316.0,112.4979,112.6651,112.4979,112.6651,31316.0
2024-07-22 09:40:00,114.48,114.51,114.41,114.44,53534.0,112.6159,112.6454,112.5471,112.5766,53534.0
2024-07-22 09:45:00,114.44,114.55,114.44,114.52,22206.0,112.5766,112.6848,112.5766,112.6553,22206.0
2024-07-22 09:50:00,114.54,114.54,114.41,114.47,16271.0,112.6749,112.6749,112.5471,112.6061,16271.0
2024-07-22 09:55:00,114.46,114.46,114.19,114.21,4902.0,112.5962,112.5962,112.3306,112.3503,4902.0
2024-07-22 10:00:00,114.22,114.23,114.1,114.12,5083.0,112.3601,112.37,112.2421,112.2618,5083.0
2024-07-22 10:05:00,114.09,114.13,114.0,114.01,18143.0,112.2323,112.2716,112.1437,112.1536,18143.0
2024-07-22 10:10:00,114.01,114.19,114.01,114.19,9250.0,112.1536,112.3306,112.1536,112.3306,9250.0
2024-07-22 10:15:00,114.18,114.23,114.08,114.14,4236.0,112.3208,112.37,112.2224,112.2814,4236.0
2024-07-22 10:20:00,114.15,114.21,114.15,114.21,10353.0,112.2913,112.3503,112.2913,112.3503,10353.0
2024-07-22 10:25:00,114.22,114.3,114.19,114.3,4969.0,112.3601,112.4388,112.3306,112.4388,4969.0
2024-07-22 10:30:00,114.3,114.33,114.24,114.33,7754.0,112.4388,112.4684,112.3798,112.4684,7754.0
2024-07-22 10:35:00,114.34,114.47,114.34,114.47,7515.0,112.4782,112.6061,112.4782,112.6061,7515.0
2024-07-22 10:40:00,114.46,114.51,114.45,114.51,5346.0,112.5962,112.6454,112.5864,112.6454,5346.0
2024-07-22 10:45:00,114.51,114.51,114.44,114.45,5808.0,112.6454,112.6454,112.5766,112.5864,5808.0
2024-07-22 10:50:00,114.44,114.44,114.35,114.41,20786.0,112.5766,112.5766,112.488,112.5471,20786.0
2024-07-22 10:55:00,114.4,114.49,114.4,114.43,5959.0,112.5372,112.6257,112.5372,112.5667,5959.0
2024-07-22 11:00:00,114.44,114.54,114.43,114.54,7220.0,112.5766,112.6749,112.5667,112.6749,7220.0
2024-07-22 11:05:00,114.56,114.56,114.3,114.3,8264.0,112.6946,112.6946,112.4388,112.4388,8264.0
2024-07-22 11:10:00,114.29,114.44,114.29,114.38,16957.0,112.429,112.5766,112.429,112.5175,16957.0
2024-07-22 11:15:00,114.4,114.43,114.25,114.27,14227.0,112.5372,112.5667,112.3897,112.4093,14227.0
2024-07-22 11:20:00,114.26,114.29,114.14,114.17,13183.0,112.3995,112.429,112.2814,112.311,13183.0
2024-07-22 11:25:00,114.16,114.22,114.11,114.13,7069.0,112.3011,112.3601,112.2519,112.2716,7069.0
2024-07-22 11:30:00,114.11,114.11,114.03,114.05,30207.0,112.2519,112.2519,112.1732,112.1929,30207.0
2024-07-22 11:35:00,114.06,114.11,114.05,114.11,6199.0,112.2028,112.2519,112.1929,112.2519,6199.0
2024-07-22 11:40:00,114.09,114.11,114.0,114.09,36700.0,112.2323,112.2519,112.1437,112.2323,36700.0
2024-07-22 11:45:00,114.08,114.09,114.01,114.05,10908.0,112.2224,112.2323,112.1536,112.1929,10908.0
2024-07-22 11:50:00,114.04,114.16,114.01,114.14,54746.0,112.1831,112.3011,112.1536,112.2814,54746.0
2024-07-22 11:55:00,114.14,114.15,114.09,114.13,27269.0,112.2814,112.2913,112.2323,112.2716,27269.0
2024-07-22 12:00:00,114.12,114.17,114.09,114.09,17479.0,112.2618,112.311,112.2323,112.2323,17479.0
2024-07-22 12:05:00,114.08,114.22,114.05,114.2,33056.0,112.2224,112.3601,112.1929,112.3405,33056.0
2024-07-22 12:10:00,114.2,114.23,114.15,114.2,14804.0,112.3405,112.37,112.2913,112.3405,14804.0
2024-07-22 12:15:00,114.2,114.25,114.18,114.25,16436.0,112.3405,112.3897,112.3208,112.3897,16436.0
2024-07-22 12:20:00,114.25,114.26,114.22,114.23,16899.0,112.3897,112.3995,112.3601,112.37,16899.0
2024-07-22 12:25:00,114.23,114.24,114.17,114.2,33805.0,112.37,112.3798,112.311,112.3405,33805.0
2024-07-22 12:30:00,114.19,114.2,114.13,114.19,18012.0,112.3306,112.3405,112.2716,112.3306,18012.0
2024-07-22 12:35:00,114.2,114.27,114.19,114.27,15993.0,112.3405,112.4093,112.3306,112.4093,15993.0
2024-07-22 12:40:00,114.27,114.28,114.25,114.28,20916.0,112.4093,112.4192,112.3897,112.4192,20916.0
2024-07-22 12:45:00,114.29,114.3,114.25,114.3,24749.0,112.429,112.4388,112.3897,112.4388,24749.0
2024-07-22 12:50:00,114.3,114.44,114.28,114.42,15789.0,112.4388,112.5766,112.4192,112.5569,15789.0
2024-07-22 12:55:00,114.42,114.48,114.4,114.44,14227.0,112.5569,112.6159,112.5372,112.5766,14227.0
2024-07-22 13:00:00,114.46,114.51,114.46,114.51,4400.0,112.5962,112.6454,112.5962,112.6454,4400.0
2024-07-22 13:05:00,114.52,114.56,114.52,114.55,7177.0,112.6553,112.6946,112.6553,112.6848,7177.0
2024-07-22 13:10:00,114.55,114.56,114.5,114.56,2742.0,112.6848,112.6946,112.6356,112.6946,2742.0
2024-07-22 13:15:00,114.55,114.58,114.52,114.58,6301.0,112.6848,112.7143,112.6553,112.7143,6301.0
2024-07-22 13:20:00,114.56,114.57,114.51,114.55,6674.0,112.6946,112.7044,112.6454,112.6848,6674.0
2024-07-22 13:25:00,114.55,114.58,114.54,114.54,8162.0,112.6848,112.7143,112.6749,112.6749,8162.0
2024-07-22 13:30:00,114.55,114.65,114.54,114.65,18295.0,112.6848,112.7831,112.6749,112.7831,18295.0
2024-07-22 13:35:00,114.65,114.65,114.54,114.58,13684.0,112.7831,112.7831,112.6749,112.7143,13684.0
2024-07-22 13:40:00,114.57,114.59,114.56,114.57,4761.0,112.7044,112.7241,112.6946,112.7044,4761.0
2024-07-22 13:45:00,114.56,114.64,114.54,114.61,5576.0,112.6946,112.7733,112.6749,112.7438,5576.0
2024-07-22 13:50:00,114.61,114.61,114.58,114.59,8492.0,112.7438,112.7438,112.7143,112.7241,8492.0
2024-07-22 13:55:00,114.6,114.61,114.57,114.61,7424.0,112.734,112.7438,112.7044,112.7438,7424.0
2024-07-22 14:00:00,114.61,114.61,114.58,114.59,10443.0,112.7438,112.7438,112.7143,112.7241,10443.0
2024-07-22 14:05:00,114.59,114.65,114.54,114.65,7257.0,112.7241,112.7831,112.6749,112.7831,7257.0
2024-07-22 14:10:00,114.64,114.64,114.56,114.59,9474.0,112.7733,112.7733,112.6946,112.7241,9474.0
2024-07-22 14:15:00,114.59,114.64,114.59,114.64,7285.0,112.7241,112.7733,112.7241,112.7733,7285.0
2024-07-22 14:20:00,114.64,114.68,114.63,114.68,4721.0,112.7733,112.8127,112.7635,112.8127,4721.0
2024-07-22 14:25:00,114.69,114.69,114.62,114.62,9243.0,112.8225,112.8225,112.7536,112.7536,9243.0
2024-07-22 14:30:00,114.61,114.7,114.6,114.7,8950.0,112.7438,112.8323,112.734,112.8323,8950.0
2024-07-22 14:35:00,114.7,114.72,114.66,114.71,8150.0,112.8323,112.852,112.793,112.8422,8150.0
2024-07-22 14:40:00,114.71,114.72,114.67,114.68,7933.0,112.8422,112.852,112.8028,112.8127,7933.0
2024-07-22 14:45:00,114.7,114.71,114.68,114.69,4683.0,112.8323,112.8422,112.8127,112.8225,4683.0
2024-07-22 14:50:00,114.69,114.72,114.67,114.72,6271.0,112.8225,112.852,112.8028,112.852,6271.0
2024-07-22 14:55:00,114.72,114.72,114.66,114.66,8697.0,112.852,112.852,112.793,112.793,8697.0
2024-07-22 15:00:00,114.66,114.66,114.54,114.64,34214.0,112.793,112.793,112.6749,112.7733,34214.0
2024-07-22 15:05:00,114.64,114.65,114.58,114.64,5786.0,112.7733,112.7831,112.7143,112.7733,5786.0
2024-07-22 15:10:00,114.63,114.68,114.62,114.65,8029.0,112.7635,112.8127,112.7536,112.7831,8029.0
2024-07-22 15:15:00,114.65,114.66,114.61,114.62,5994.0,112.7831,112.793,112.7438,112.7536,5994.0
2024-07-22 15:20:00,114.61,114.65,114.61,114.65,8841.0,112.7438,112.7831,112.7438,112.7831,8841.0
2024-07-22 15:25:00,114.65,114.65,114.58,114.6,13215.0,112.7831,112.7831,112.7143,112.734,13215.0
2024-07-22 15:30:00,114.6,114.66,114.6,114.61,12281.0,112.734,112.793,112.734,112.7438,12281.0
2024-07-22 15:35:00,114.62,114.7,114.61,114.7,19290.0,112.7536,112.8323,112.7438,112.8323,19290.0
2024-07-22 15:40:00,114.7,114.7,114.67,114.68,15226.0,112.8323,112.8323,112.8028,112.8127,15226.0
2024-07-22 15:45:00,114.68,114.71,114.65,114.66,10209.0,112.8127,112.8422,112.7831,112.793,10209.0
2024-07-22 15:50:00,114.65,114.7,114.63,114.63,45111.0,112.7831,112.8323,112.7635,112.7635,45111.0
2024-07-22 15:55:00,114.63,114.7,114.59,114.65,35164.0,112.7635,112.8323,112.7241,112.7831,35164.0
2024-07-23 09:30:00,114.49,114.49,114.31,114.4,32421.0,112.6257,112.6257,112.4487,112.5372,32421.0
2024-07-23 09:35:00,114.39,114.47,114.32,114.44,59736.0,112.5274,112.6061,112.4585,112.5766,59736.0
2024-07-23 09:40:00,114.44,114.54,114.44,114.54,83923.0,112.5766,112.6749,112.5766,112.6749,83923.0
2024-07-23 09:45:00,114.55,114.58,114.47,114.58,78795.0,112.6848,112.7143,112.6061,112.7143,78795.0
2024-07-23 09:50:00,114.58,114.58,114.42,114.44,41270.0,112.7143,112.7143,112.5569,112.5766,41270.0
2024-07-23 09:55:00,114.45,114.54,114.45,114.52,52500.0,112.5864,112.6749,112.5864,112.6553,52500.0
2024-07-23 10:00:00,114.53,114.59,114.45,114.57,34287.0,112.6651,112.7241,112.5864,112.7044,34287.0
2024-07-23 10:05:00,114.57,114.66,114.54,114.63,14424.0,112.7044,112.793,112.6749,112.7635,14424.0
2024-07-23 10:10:00,114.62,114.64,114.54,114.58,20330.0,112.7536,112.7733,112.6749,112.7143,20330.0
2024-07-23 10:15:00,114.61,114.65,114.6,114.64,19869.0,112.7438,112.7831,112.734,112.7733,19869.0
2024-07-23 10:20:00,114.64,114.68,114.61,114.62,16543.0,112.7733,112.8127,112.7438,112.7536,16543.0
2024-07-23 10:25:00,114.61,114.67,114.58,114.63,18588.0,112.7438,112.8028,112.7143,112.7635,18588.0
2024-07-23 10:30:00,114.63,114.67,114.6,114.66,37668.0,112.7635,112.8028,112.734,112.793,37668.0
2024-07-23 10:35:00,114.66,114.68,114.55,114.59,5941.0,112.793,112.8127,112.6848,112.7241,5941.0
2024-07-23 10:40:00,114.58,114.58,114.54,114.57,6300.0,112.7143,112.7143,112.6749,112.7044,6300.0
2024-07-23 10:45:00,114.53,114.53,114.38,114.39,5450.0,112.6651,112.6651,112.5175,112.5274,5450.0
2024-07-23 10:50:00,114.42,114.44,114.35,114.37,3038.0,112.5569,112.5766,112.488,112.5077,3038.0
2024-07-23 10:55:00,114.36,114.45,114.36,114.45,1698.0,112.4979,112.5864,112.4979,112.5864,1698.0
2024-07-23 11:00:00,114.48,114.52,114.48,114.5,2214.0,112.6159,112.6553,112.6159,112.6356,2214.0
2024-07-23 11:05:00,114.52,114.57,114.52,114.57,4126.0,112.6553,112.7044,112.6553,112.7044,4126.0
2024-07-23 11:10:00,114.59,114.68,114.58,114.68,2110.0,112.7241,112.8127,112.7143,112.8127,2110.0
2024-07-23 11:15:00,114.69,114.76,114.69,114.76,1844.0,112.8225,112.8914,112.8225,112.8914,1844.0
2024-07-23 11:20:00,114.75,114.75,114.71,114.72,1671.0,112.8815,112.8815,112.8422,112.852,1671.0
2024-07-23 11:25:00,114.7,114.72,114.69,114.71,13203.0,112.8323,112.852,112.8225,112.8422,13203.0
2024-07-23 11:30:00,114.71,114.74,114.69,114.74,2716.0,112.8422,112.8717,112.8225,112.8717,2716.0
2024-07-23 11:35:00,114.75,114.76,114.71,114.73,5184.0,112.8815,112.8914,112.8422,112.8618,5184.0
2024-07-23 11:40:00,114.72,114.74,114.7,114.71,6538.0,112.852,112.8717,112.8323,112.8422,6538.0
2024-07-23 11:45:00,114.71,114.72,114.67,114.69,3908.0,112.8422,112.852,112.8028,112.8225,3908.0
2024-07-23 11:50:00,114.68,114.68,114.64,114.66,2757.0,112.8127,112.8127,112.7733,112.793,2757.0
2024-07-23 11:55:00,114.66,114.69,114.64,114.68,2377.0,112.793,112.8225,112.7733,112.8127,2377.0
2024-07-23 12:00:00,114.65,114.68,114.64,114.67,4215.0,112.7831,112.8127,112.7733,112.8028,4215.0
2024-07-23 12:05:00,114.65,114.72,114.63,114.68,3183.0,112.7831,112.852,112.7635,112.8127,3183.0
2024-07-23 12:10:00,114.68,114.71,114.66,114.71,2300.0,112.8127,112.8422,112.793,112.8422,2300.0
2024-07-23 12:15:00,114.69,114.69,114.65,114.66,2000.0,112.8225,112.8225,112.7831,112.793,2000.0
2024-07-23 12:20:00,114.68,114.69,114.43,114.43,14577.0,112.8127,112.8225,112.5667,112.5667,14577.0
2024-07-23 12:25:00,114.44,114.49,114.39,114.48,3025.0,112.5766,112.6257,112.5274,112.6159,3025.0
2024-07-23 12:30:00,114.48,114.49,114.42,114.44,2881.0,112.6159,112.6257,112.5569,112.5766,2881.0
2024-07-23 12:35:00,114.45,114.48,114.41,114.41,2494.0,112.5864,112.6159,112.5471,112.5471,2494.0
2024-07-23 12:40:00,114.45,114.48,114.45,114.45,2000.0,112.5864,112.6159,112.5864,112.5864,2000.0
2024-07-23 12:45:00,114.45,114.5,114.44,114.47,2858.0,112.5864,112.6356,112.5766,112.6061,2858.0
2024-07-23 12:50:00,114.45,114.47,114.41,114.47,8606.0,112.5864,112.6061,112.5471,112.6061,8606.0
2024-07-23 12:55:00,114.43,114.43,114.34,114.41,2145.0,112.5667,112.5667,112.4782,112.5471,2145.0
2024-07-23 13:00:00,114.42,114.47,114.41,114.46,2418.0,112.5569,112.6061,112.5471,112.5962,2418.0
2024-07-23 13:05:00,114.46,114.46,114.42,114.44,1740.0,112.5962,112.5962,112.5569,112.5766,1740.0
2024-07-23 13:10:00,114.41,114.45,114.36,114.43,3242.0,112.5471,112.5864,112.4979,112.5667,3242.0
2024-07-23 13:15:00,114.42,114.43,114.39,114.43,2553.0,112.5569,112.5667,112.5274,112.5667,2553.0
2024-07-23 13:20:00,114.44,114.49,114.44,114.45,2020.0,112.5766,112.6257,112.5766,112.5864,2020.0
2024-07-23 13:25:00,114.45,114.48,114.45,114.45,2646.0,112.5864,112.6159,112.5864,112.5864,2646.0
2024-07-23 13:30:00,114.44,114.46,114.38,114.39,2932.0,112.5766,112.5962,112.5175,112.5274,2932.0
2024-07-23 13:35:00,114.39,114.45,114.39,114.42,700.0,112.5274,112.5864,112.5274,112.5569,700.0
2024-07-23 13:40:00,114.42,114.42,114.38,114.42,1933.0,112.5569,112.5569,112.5175,112.5569,1933.0
2024-07-23 13:45:00,114.42,114.49,114.41,114.48,3027.0,112.5569,112.6257,112.5471,112.6159,3027.0
2024-07-23 13:50:00,114.48,114.51,114.47,114.51,2646.0,112.6159,112.6454,112.6061,112.6454,2646.0
2024-07-23 13:55:00,114.53,114.56,114.51,114.53,1820.0,112.6651,112.6946,112.6454,112.6651,1820.0
2024-07-23 14:00:00,114.53,114.57,114.53,114.57,46060.0,112.6651,112.7044,112.6651,112.7044,46060.0
2024-07-23 14:05:00,114.56,114.59,114.53,114.59,2125.0,112.6946,112.7241,112.6651,112.7241,2125.0
2024-07-23 14:10:00,114.58,114.59,114.55,114.57,1703.0,112.7143,112.7241,112.6848,112.7044,1703.0
2024-07-23 14:15:00,114.56,114.58,114.54,114.56,1100.0,112.6946,112.7143,112.6749,112.6946,1100.0
2024-07-23 14:20:00,114.57,114.58,114.56,114.56,1860.0,112.7044,112.7143,112.6946,112.6946,1860.0
2024-07-23 14:25:00,114.55,114.55,114.43,114.48,3413.0,112.6848,112.6848,112.5667,112.6159,3413.0
2024-07-23 14:30:00,114.48,114.51,114.47,114.5,4215.0,112.6159,112.6454,112.6061,112.6356,4215.0
2024-07-23 14:35:00,114.49,114.56,114.49,114.55,4199.0,112.6257,112.6946,112.6257,112.6848,4199.0
2024-07-23 14:40:00,114.54,114.54,114.48,114.5,2583.0,112.6749,112.6749,112.6159,112.6356,2583.0
2024-07-23 14:45:00,114.5,114.52,114.49,114.49,6394.0,112.6356,112.6553,112.6257,112.6257,6394.0
2024-07-23 14:50:00,114.49,114.51,114.47,114.49,11115.0,112.6257,112.6454,112.6061,112.6257,11115.0
2024-07-23 14:55:00,114.48,114.51,114.48,114.51,7215.0,112.6159,112.6454,112.6159,112.6454,7215.0
2024-07-23 15:00:00,114.5,114.51,114.48,114.48,4311.0,112.6356,112.6454,112.6159,112.6159,4311.0
2024-07-23 15:05:00,114.48,114.5,114.46,114.48,2400.0,112.6159,112.6356,112.5962,112.6159,2400.0
2024-07-23 15:10:00,114.49,114.51,114.48,114.5,5476.0,112.6257,112.6454,112.6159,112.6356,5476.0
2024-07-23 15:15:00,114.49,114.49,114.43,114.46,3717.0,112.6257,112.6257,112.5667,112.5962,3717.0
2024-07-23 15:20:00,114.47,114.53,114.47,114.52,3640.0,112.6061,112.6651,112.6061,112.6553,3640.0
2024-07-23 15:25:00,114.53,114.54,114.51,114.52,5921.0,112.6651,112.6749,112.6454,112.6553,5921.0
2024-07-23 15:30:00,114.51,114.51,114.45,114.47,56839.0,112.6454,112.6454,112.5864,112.6061,56839.0
2024-07-23 15:35:00,114.47,114.47,114.42,114.43,14372.0,112.6061,112.6061,112.5569,112.5667,14372.0
2024-07-23 15:40:00,114.42,114.42,114.27,114.34,55830.0,112.5569,112.5569,112.4093,112.4782,55830.0
2024-07-23 15:45:00,114.35,114.41,114.32,114.41,39425.0,112.488,112.5471,112.4585,112.5471,39425.0
2024-07-23 15:50:00,114.39,114.44,114.22,114.22,60304.0,112.5274,112.5766,112.3601,112.3601,60304.0
2024-07-23 15:55:00,114.21,114.29,114.2,114.29,79264.0,112.3503,112.429,112.3405,112.429,79264.0
2024-07-24 09:30:00,113.5,113.55,113.36,113.37,19137.0,111.6519,111.7011,111.5141,111.524,19137.0
2024-07-24 09:35:00,113.37,113.4,113.35,113.37,4387.0,111.524,111.5535,111.5043,111.524,4387.0
2024-07-24 09:40:00,113.39,113.46,113.38,113.42,25513.0,111.5437,111.6125,111.5338,111.5732,25513.0
2024-07-24 09:45:00,113.42,113.46,113.33,113.36,17295.0,111.5732,111.6125,111.4846,111.5141,17295.0
2024-07-24 09:50:00,113.34,113.35,113.18,113.19,10907.0,111.4945,111.5043,111.3371,111.3469,10907.0
2024-07-24 09:55:00,113.19,113.19,113.05,113.14,32852.0,111.3469,111.3469,111.2092,111.2977,32852.0
2024-07-24 10:00:00,113.1,113.14,113.05,113.07,11155.0,111.2584,111.2977,111.2092,111.2289,11155.0
2024-07-24 10:05:00,113.06,113.11,113.02,113.07,8131.0,111.219,111.2682,111.1797,111.2289,8131.0
2024-07-24 10:10:00,113.08,113.09,112.93,112.98,6811.0,111.2387,111.2485,111.0912,111.1403,6811.0
2024-07-24 10:15:00,112.97,113.02,112.95,112.98,3720.0,111.1305,111.1797,111.1108,111.1403,3720.0
2024-07-24 10:20:00,112.97,113.06,112.97,113.03,5133.0,111.1305,111.219,111.1305,111.1895,5133.0
2024-07-24 10:25:00,113.03,113.1,112.99,113.1,2221.0,111.1895,111.2584,111.1502,111.2584,2221.0
2024-07-24 10:30:00,113.09,113.12,113.05,113.05,52872.0,111.2485,111.2781,111.2092,111.2092,52872.0
2024-07-24 10:35:00,113.03,113.07,113.0,113.0,11911.0,111.1895,111.2289,111.16,111.16,11911.0
2024-07-24 10:40:00,112.99,113.02,112.97,113.0,1691.0,111.1502,111.1797,111.1305,111.16,1691.0
2024-07-24 10:45:00,112.97,112.97,112.93,112.93,1471.0,111.1305,111.1305,111.0912,111.0912,1471.0
2024-07-24 10:50:00,112.96,112.99,112.95,112.95,1168.0,111.1207,111.1502,111.1108,111.1108,1168.0
2024-07-24 10:55:00,112.95,113.02,112.94,112.99,8004.0,111.1108,111.1797,111.101,111.1502,8004.0
2024-07-24 11:00:00,113.0,113.0,112.9,112.9,1332.0,111.16,111.16,111.0616,111.0616,1332.0
2024-07-24 11:05:00,112.88,112.89,112.83,112.89,16731.0,111.042,111.0518,110.9928,111.0518,16731.0
2024-07-24 11:10:00,112.89,112.89,112.83,112.86,6480.0,111.0518,111.0518,110.9928,111.0223,6480.0
2024-07-24 11:15:00,112.86,112.88,112.8,112.81,13830.0,111.0223,111.042,110.9633,110.9731,13830.0
2024-07-24 11:20:00,112.81,112.82,112.68,112.69,19991.0,110.9731,110.9829,110.8452,110.8551,19991.0
2024-07-24 11:25:00,112.7,112.82,112.69,112.8,14978.0,110.8649,110.9829,110.8551,110.9633,14978.0
2024-07-24 11:30:00,112.81,112.89,112.8,112.88,10094.0,110.9731,111.0518,110.9633,111.042,10094.0
2024-07-24 11:35:00,112.85,112.89,112.82,112.87,16784.0,111.0125,111.0518,110.9829,111.0321,16784.0
2024-07-24 11:40:00,112.87,112.87,112.78,112.82,4836.0,111.0321,111.0321,110.9436,110.9829,4836.0
2024-07-24 11:45:00,112.8,112.82,112.77,112.78,31188.0,110.9633,110.9829,110.9338,110.9436,31188.0
2024-07-24 11:50:00,112.79,112.84,112.78,112.83,7891.0,110.9534,111.0026,110.9436,110.9928,7891.0
2024-07-24 11:55:00,112.81,112.82,112.71,112.71,9822.0,110.9731,110.9829,110.8747,110.8747,9822.0
2024-07-24 12:00:00,112.72,112.74,112.69,112.7,16456.0,110.8846,110.9042,110.8551,110.8649,16456.0
2024-07-24 12:05:00,112.7,112.7,112.62,112.65,17806.0,110.8649,110.8649,110.7862,110.8157,17806.0
2024-07-24 12:10:00,112.65,112.74,112.64,112.73,11851.0,110.8157,110.9042,110.8059,110.8944,11851.0
2024-07-24 12:15:00,112.74,112.81,112.74,112.77,21254.0,110.9042,110.9731,110.9042,110.9338,21254.0
2024-07-24 12:20:00,112.77,112.81,112.72,112.75,7421.0,110.9338,110.9731,110.8846,110.9141,7421.0
2024-07-24 12:25:00,112.73,112.74,112.68,112.69,5752.0,110.8944,110.9042,110.8452,110.8551,5752.0
2024-07-24 12:30:00,112.69,112.72,112.66,112.71,15124.0,110.8551,110.8846,110.8255,110.8747,15124.0
2024-07-24 12:35:00,112.72,112.74,112.65,112.66,7498.0,110.8846,110.9042,110.8157,110.8255,7498.0
2024-07-24 12:40:00,112.65,112.65,112.57,112.6,10201.0,110.8157,110.8157,110.737,110.7665,10201.0
2024-07-24 12:45:00,112.6,112.71,112.58,112.7,9207.0,110.7665,110.8747,110.7469,110.8649,9207.0
2024-07-24 12:50:00,112.69,112.69,112.61,112.61,6432.0,110.8551,110.8551,110.7764,110.7764,6432.0
2024-07-24 12:55:00,112.62,112.65,112.61,112.64,28768.0,110.7862,110.8157,110.7764,110.8059,28768.0
2024-07-24 13:00:00,112.62,112.67,112.61,112.63,12975.0,110.7862,110.8354,110.7764,110.796,12975.0
2024-07-24 13:05:00,112.64,112.77,112.64,112.76,7785.0,110.8059,110.9338,110.8059,110.9239,7785.0
2024-07-24 13:10:00,112.76,112.8,112.74,112.76,11157.0,110.9239,110.9633,110.9042,110.9239,11157.0
2024-07-24 13:15:00,112.76,112.8,112.72,112.79,4932.0,110.9239,110.9633,110.8846,110.9534,4932.0
2024-07-24 13:20:00,112.77,112.82,112.71,112.75,7223.0,110.9338,110.9829,110.8747,110.9141,7223.0
2024-07-24 13:25:00,112.73,112.75,112.69,112.7,4318.0,110.8944,110.9141,110.8551,110.8649,4318.0
2024-07-24 13:30:00,112.66,112.74,112.62,112.73,15253.0,110.8255,110.9042,110.7862,110.8944,15253.0
2024-07-24 13:35:00,112.73,112.79,112.73,112.76,22108.0,110.8944,110.9534,110.8944,110.9239,22108.0
2024-07-24 13:40:00,112.76,112.78,112.75,112.77,12949.0,110.9239,110.9436,110.9141,110.9338,12949.0
2024-07-24 13:45:00,112.76,112.76,112.65,112.66,20143.0,110.9239,110.9239,110.8157,110.8255,20143.0
2024-07-24 13:50:00,112.66,112.66,112.6,112.61,19094.0,110.8255,110.8255,110.7665,110.7764,19094.0
2024-07-24 13:55:00,112.61,112.64,112.57,112.58,21226.0,110.7764,110.8059,110.737,110.7469,21226.0
2024-07-24 14:00:00,112.58,112.59,112.52,112.53,37516.0,110.7469,110.7567,110.6878,110.6977,37516.0
2024-07-24 14:05:00,112.53,112.6,112.51,112.56,18785.0,110.6977,110.7665,110.678,110.7272,18785.0
2024-07-24 14:10:00,112.56,112.6,112.54,112.57,20395.0,110.7272,110.7665,110.7075,110.737,20395.0
2024-07-24 14:15:00,112.57,112.59,112.49,112.5,21209.0,110.737,110.7567,110.6583,110.6682,21209.0
2024-07-24 14:20:00,112.5,112.5,112.4,112.45,21177.0,110.6682,110.6682,110.5698,110.619,21177.0
2024-07-24 14:25:00,112.45,112.5,112.42,112.42,20192.0,110.619,110.6682,110.5895,110.5895,20192.0
2024-07-24 14:30:00,112.43,112.46,112.4,112.4,21240.0,110.5993,110.6288,110.5698,110.5698,21240.0
2024-07-24 14:35:00,112.39,112.44,112.39,112.41,16807.0,110.5599,110.6091,110.5599,110.5796,16807.0
2024-07-24 14:40:00,112.41,112.42,112.26,112.27,20192.0,110.5796,110.5895,110.4321,110.4419,20192.0
2024-07-24 14:45:00,112.27,112.33,112.19,112.2,122268.0,110.4419,110.5009,110.3632,110.373,122268.0
2024-07-24 14:50:00,112.2,112.21,112.13,112.17,29230.0,110.373,110.3829,110.3042,110.3435,29230.0
2024-07-24 14:55:00,112.18,112.26,112.17,112.25,14076.0,110.3534,110.4321,110.3435,110.4222,14076.0
2024-07-24 15:00:00,112.23,112.26,112.17,112.19,15090.0,110.4025,110.4321,110.3435,110.3632,15090.0
2024-07-24 15:05:00,112.2,112.22,112.13,112.17,14831.0,110.373,110.3927,110.3042,110.3435,14831.0
2024-07-24 15:10:00,112.18,112.2,112.16,112.19,13671.0,110.3534,110.373,110.3337,110.3632,13671.0
2024-07-24 15:15:00,112.19,112.22,112.14,112.15,17173.0,110.3632,110.3927,110.314,110.3239,17173.0
2024-07-24 15:20:00,112.16,112.22,112.16,112.22,33176.0,110.3337,110.3927,110.3337,110.3927,33176.0
2024-07-24 15:25:00,112.22,112.22,112.11,112.12,21396.0,110.3927,110.3927,110.2845,110.2943,21396.0
2024-07-24 15:30:00,112.12,112.29,112.11,112.29,19164.0,110.2943,110.4616,110.2845,110.4616,19164.0
2024-07-24 15:35:00,112.28,112.3,112.24,112.27,21845.0,110.4517,110.4714,110.4124,110.4419,21845.0
2024-07-24 15:40:00,112.29,112.36,112.21,112.22,27432.0,110.4616,110.5304,110.3829,110.3927,27432.0
2024-07-24 15:45:00,112.21,112.23,112.13,112.18,41164.0,110.3829,110.4025,110.3042,110.3534,41164.0
2024-07-24 15:50:00,112.2,112.23,111.91,111.91,67836.0,110.373,110.4025,110.0878,110.0878,67836.0
2024-07-24 15:55:00,111.91,112.07,111.89,112.05,77093.0,110.0878,110.2452,110.0681,110.2255,77093.0
2024-07-25 09:30:00,111.61,111.8,111.58,111.68,23889.0,109.7926,109.9796,109.7631,109.8615,23889.0
2024-07-25 09:35:00,111.69,111.71,111.57,111.63,14566.0,109.8713,109.891,109.7533,109.8123,14566.0
2024-07-25 09:40:00,111.61,111.81,111.6,111.77,15208.0,109.7926,109.9894,109.7828,109.95,15208.0
2024-07-25 09:45:00,111.76,111.83,111.66,111.78,11209.0,109.9402,110.0091,109.8418,109.9599,11209.0
2024-07-25 09:50:00,111.78,111.82,111.69,111.73,19156.0,109.9599,109.9992,109.8713,109.9107,19156.0
2024-07-25 09:55:00,111.74,111.75,111.54,111.61,17034.0,109.9205,109.9304,109.7238,109.7926,17034.0
2024-07-25 10:00:00,111.57,111.59,111.3,111.33,68428.0,109.7533,109.773,109.4877,109.5172,68428.0
2024-07-25 10:05:00,111.34,111.43,111.19,111.23,25523.0,109.527,109.6156,109.3795,109.4188,25523.0
2024-07-25 10:10:00,111.22,111.24,111.11,111.24,17195.0,109.409,109.4287,109.3008,109.4287,17195.0
2024-07-25 10:15:00,111.23,111.53,111.23,111.52,42897.0,109.4188,109.7139,109.4188,109.7041,42897.0
2024-07-25 10:20:00,111.5,111.64,111.44,111.64,15184.0,109.6844,109.8222,109.6254,109.8222,15184.0
2024-07-25 10:25:00,111.64,111.77,111.58,111.75,25838.0,109.8222,109.95,109.7631,109.9304,25838.0
2024-07-25 10:30:00,111.75,111.79,111.66,111.75,18149.0,109.9304,109.9697,109.8418,109.9304,18149.0
2024-07-25 10:35:00,111.75,111.82,111.73,111.75,21051.0,109.9304,109.9992,109.9107,109.9304,21051.0
2024-07-25 10:40:00,111.74,111.87,111.69,111.85,14770.0,109.9205,110.0484,109.8713,110.0287,14770.0
2024-07-25 10:45:00,111.87,111.93,111.81,111.93,28855.0,110.0484,110.1074,109.9894,110.1074,28855.0
2024-07-25 10:50:00,111.94,112.05,111.93,112.03,17314.0,110.1173,110.2255,110.1074,110.2058,17314.0
2024-07-25 10:55:00,111.99,112.12,111.96,112.12,6408.0,110.1665,110.2943,110.1369,110.2943,6408.0
2024-07-25 11:00:00,112.14,112.14,112.03,112.05,11645.0,110.314,110.314,110.2058,110.2255,11645.0
2024-07-25 11:05:00,112.06,112.12,112.02,112.09,10509.0,110.2353,110.2943,110.196,110.2648,10509.0
2024-07-25 11:10:00,112.09,112.33,112.08,112.33,44128.0,110.2648,110.5009,110.255,110.5009,44128.0
2024-07-25 11:15:00,112.32,112.49,112.32,112.39,64440.0,110.4911,110.6583,110.4911,110.5599,64440.0
2024-07-25 11:20:00,112.35,112.35,112.2,112.27,23695.0,110.5206,110.5206,110.373,110.4419,23695.0
2024-07-25 11:25:00,112.23,112.25,112.17,112.22,5300.0,110.4025,110.4222,110.3435,110.3927,5300.0
2024-07-25 11:30:00,112.22,112.25,112.14,112.23,4294.0,110.3927,110.4222,110.314,110.4025,4294.0
2024-07-25 11:35:00,112.21,112.25,112.15,112.24,8394.0,110.3829,110.4222,110.3239,110.4124,8394.0
2024-07-25 11:40:00,112.23,112.25,112.11,112.18,6635.0,110.4025,110.4222,110.2845,110.3534,6635.0
2024-07-25 11:45:00,112.19,112.28,112.19,112.2,5520.0,110.3632,110.4517,110.3632,110.373,5520.0
2024-07-25 11:50:00,112.2,112.31,112.2,112.31,18238.0,110.373,110.4812,110.373,110.4812,18238.0
2024-07-25 11:55:00,112.28,112.38,112.22,112.38,8339.0,110.4517,110.5501,110.3927,110.5501,8339.0
2024-07-25 12:00:00,112.39,112.49,112.36,112.48,7761.0,110.5599,110.6583,110.5304,110.6485,7761.0
2024-07-25 12:05:00,112.47,112.47,112.29,112.38,12989.0,110.6386,110.6386,110.4616,110.5501,12989.0
2024-07-25 12:10:00,112.39,112.55,112.39,112.55,7036.0,110.5599,110.7173,110.5599,110.7173,7036.0
2024-07-25 12:15:00,112.55,112.67,112.53,112.67,9531.0,110.7173,110.8354,110.6977,110.8354,9531.0
2024-07-25 12:20:00,112.67,112.79,112.64,112.77,115773.0,110.8354,110.9534,110.8059,110.9338,115773.0
2024-07-25 12:25:00,112.77,112.77,112.7,112.76,9069.0,110.9338,110.9338,110.8649,110.9239,9069.0
2024-07-25 12:30:00,112.75,112.78,112.67,112.76,5504.0,110.9141,110.9436,110.8354,110.9239,5504.0
2024-07-25 12:35:00,112.77,112.78,112.72,112.77,5822.0,110.9338,110.9436,110.8846,110.9338,5822.0
2024-07-25 12:40:00,112.77,112.84,112.77,112.81,9117.0,110.9338,111.0026,110.9338,110.9731,9117.0
2024-07-25 12:45:00,112.81,112.82,112.67,112.71,6850.0,110.9731,110.9829,110.8354,110.8747,6850.0
2024-07-25 12:50:00,112.7,112.74,112.66,112.7,6951.0,110.8649,110.9042,110.8255,110.8649,6951.0
2024-07-25 12:55:00,112.7,112.78,112.7,112.76,10417.0,110.8649,110.9436,110.8649,110.9239,10417.0
2024-07-25 13:00:00,112.78,112.94,112.75,112.91,7612.0,110.9436,111.101,110.9141,111.0715,7612.0
2024-07-25 13:05:00,112.85,112.98,112.85,112.98,13535.0,111.0125,111.1403,111.0125,111.1403,13535.0
2024-07-25 13:10:00,112.98,113.02,112.81,112.84,26724.0,111.1403,111.1797,110.9731,111.0026,26724.0
2024-07-25 13:15:00,112.83,112.83,112.66,112.67,21755.0,110.9928,110.9928,110.8255,110.8354,21755.0
2024-07-25 13:20:00,112.68,112.7,112.51,112.51,20715.0,110.8452,110.8649,110.678,110.678,20715.0
2024-07-25 13:25:00,112.53,112.6,112.49,112.53,6731.0,110.6977,110.7665,110.6583,110.6977,6731.0
2024-07-25 13:30:00,112.53,112.55,112.46,112.49,14544.0,110.6977,110.7173,110.6288,110.6583,14544.0
2024-07-25 13:35:00,112.48,112.56,112.48,112.56,18248.0,110.6485,110.7272,110.6485,110.7272,18248.0
2024-07-25 13:40:00,112.55,112.6,112.54,112.58,7215.0,110.7173,110.7665,110.7075,110.7469,7215.0
2024-07-25 13:45:00,112.58,112.58,112.43,112.48,11059.0,110.7469,110.7469,110.5993,110.6485,11059.0
2024-07-25 13:50:00,112.48,112.52,112.42,112.46,26688.0,110.6485,110.6878,110.5895,110.6288,26688.0
2024-07-25 13:55:00,112.46,112.55,112.44,112.52,18114.0,110.6288,110.7173,110.6091,110.6878,18114.0
2024-07-25 14:00:00,112.52,112.52,112.38,112.38,7047.0,110.6878,110.6878,110.5501,110.5501,7047.0
2024-07-25 14:05:00,112.39,112.41,112.32,112.32,11709.0,110.5599,110.5796,110.4911,110.4911,11709.0
2024-07-25 14:10:00,112.29,112.34,112.26,112.3,14815.0,110.4616,110.5108,110.4321,110.4714,14815.0
2024-07-25 14:15:00,112.3,112.31,112.27,112.28,7781.0,110.4714,110.4812,110.4419,110.4517,7781.0
2024-07-25 14:20:00,112.3,112.3,112.17,112.17,10816.0,110.4714,110.4714,110.3435,110.3435,10816.0
2024-07-25 14:25:00,112.18,112.3,112.18,112.25,12805.0,110.3534,110.4714,110.3534,110.4222,12805.0
2024-07-25 14:30:00,112.24,112.33,112.24,112.33,8721.0,110.4124,110.5009,110.4124,110.5009,8721.0
2024-07-25 14:35:00,112.32,112.33,112.2,112.24,19624.0,110.4911,110.5009,110.373,110.4124,19624.0
2024-07-25 14:40:00,112.23,112.23,112.12,112.13,21729.0,110.4025,110.4025,110.2943,110.3042,21729.0
2024-07-25 14:45:00,112.1,112.13,111.9,111.91,29045.0,110.2747,110.3042,110.0779,110.0878,29045.0
2024-07-25 14:50:00,111.91,111.97,111.83,111.84,18402.0,110.0878,110.1468,110.0091,110.0189,18402.0
2024-07-25 14:55:00,111.85,111.95,111.84,111.88,10511.0,110.0287,110.1271,110.0189,110.0582,10511.0
2024-07-25 15:00:00,111.88,111.99,111.87,111.9,12733.0,110.0582,110.1665,110.0484,110.0779,12733.0
2024-07-25 15:05:00,111.92,111.96,111.89,111.92,6446.0,110.0976,110.1369,110.0681,110.0976,6446.0
2024-07-25 15:10:00,111.9,111.96,111.88,111.95,10993.0,110.0779,110.1369,110.0582,110.1271,10993.0
2024-07-25 15:15:00,111.93,112.01,111.9,112.0,21895.0,110.1074,110.1861,110.0779,110.1763,21895.0
2024-07-25 15:20:00,112.0,112.21,111.98,112.19,26441.0,110.1763,110.3829,110.1566,110.3632,26441.0
2024-07-25 15:25:00,112.18,112.37,112.17,112.28,32817.0,110.3534,110.5403,110.3435,110.4517,32817.0
2024-07-25 15:30:00,112.29,112.31,112.15,112.17,25572.0,110.4616,110.4812,110.3239,110.3435,25572.0
2024-07-25 15:35:00,112.19,112.19,111.98,112.02,20900.0,110.3632,110.3632,110.1566,110.196,20900.0
2024-07-25 15:40:00,112.0,112.05,111.92,111.95,30390.0,110.1763,110.2255,110.0976,110.1271,30390.0
2024-07-25 15:45:00,111.94,111.95,111.76,111.93,47138.0,110.1173,110.1271,109.9402,110.1074,47138.0
2024-07-25 15:50:00,111.88,111.9,111.57,111.59,83500.0,110.0582,110.0779,109.7533,109.773,83500.0
2024-07-25 15:55:00,111.58,111.63,111.42,111.47,111101.0,109.7631,109.8123,109.6057,109.6549,111101.0
2024-07-26 09:30:00,112.34,112.39,112.2,112.3,69993.0,110.5108,110.5599,110.373,110.4714,69993.0
2024-07-26 09:35:00,112.29,112.47,112.29,112.44,21334.0,110.4616,110.6386,110.4616,110.6091,21334.0
2024-07-26 09:40:00,112.47,112.47,112.28,112.47,4615.0,110.6386,110.6386,110.4517,110.6386,4615.0
2024-07-26 09:45:00,112.48,112.49,112.36,112.36,4060.0,110.6485,110.6583,110.5304,110.5304,4060.0
2024-07-26 09:50:00,112.34,112.48,112.32,112.36,23763.0,110.5108,110.6485,110.4911,110.5304,23763.0
2024-07-26 09:55:00,112.39,112.47,112.38,112.45,33022.0,110.5599,110.6386,110.5501,110.619,33022.0
2024-07-26 10:00:00,112.43,112.62,112.42,112.53,7238.0,110.5993,110.7862,110.5895,110.6977,7238.0
2024-07-26 10:05:00,112.52,112.53,112.32,112.36,15872.0,110.6878,110.6977,110.4911,110.5304,15872.0
2024-07-26 10:10:00,112.35,112.53,112.35,112.39,7302.0,110.5206,110.6977,110.5206,110.5599,7302.0
2024-07-26 10:15:00,112.43,112.49,112.37,112.4,9068.0,110.5993,110.6583,110.5403,110.5698,9068.0
2024-07-26 10:20:00,112.46,112.61,112.43,112.6,172339.0,110.6288,110.7764,110.5993,110.7665,172339.0
2024-07-26 10:25:00,112.6,112.71,112.56,112.56,11096.0,110.7665,110.8747,110.7272,110.7272,11096.0
2024-07-26 10:30:00,112.58,112.59,112.28,112.28,3324.0,110.7469,110.7567,110.4517,110.4517,3324.0
2024-07-26 10:35:00,112.24,112.35,112.24,112.32,7902.0,110.4124,110.5206,110.4124,110.4911,7902.0
2024-07-26 10:40:00,112.32,112.52,112.31,112.41,6729.0,110.4911,110.6878,110.4812,110.5796,6729.0
2024-07-26 10:45:00,112.43,112.48,112.38,112.42,5950.0,110.5993,110.6485,110.5501,110.5895,5950.0
2024-07-26 10:50:00,112.4,112.43,112.36,112.4,5441.0,110.5698,110.5993,110.5304,110.5698,5441.0
2024-07-26 10:55:00,112.41,112.5,112.4,112.5,2033.0,110.5796,110.6682,110.5698,110.6682,2033.0
2024-07-26 11:00:00,112.54,112.61,112.52,112.58,5881.0,110.7075,110.7764,110.6878,110.7469,5881.0
2024-07-26 11:05:00,112.57,112.65,112.56,112.59,4168.0,110.737,110.8157,110.7272,110.7567,4168.0
2024-07-26 11:10:00,112.55,112.56,112.47,112.54,7447.0,110.7173,110.7272,110.6386,110.7075,7447.0
2024-07-26 11:15:00,112.54,112.54,112.43,112.48,10945.0,110.7075,110.7075,110.5993,110.6485,10945.0
2024-07-26 11:20:00,112.46,112.55,112.46,112.54,16093.0,110.6288,110.7173,110.6288,110.7075,16093.0
2024-07-26 11:25:00,112.58,112.58,112.46,112.5,3811.0,110.7469,110.7469,110.6288,110.6682,3811.0
2024-07-26 11:30:00,112.52,112.58,112.5,112.51,7843.0,110.6878,110.7469,110.6682,110.678,7843.0
2024-07-26 11:35:00,112.47,112.6,112.46,112.6,7653.0,110.6386,110.7665,110.6288,110.7665,7653.0
2024-07-26 11:40:00,112.6,112.66,112.59,112.66,1689.0,110.7665,110.8255,110.7567,110.8255,1689.0
2024-07-26 11:45:00,112.65,112.73,112.64,112.73,2769.0,110.8157,110.8944,110.8059,110.8944,2769.0
2024-07-26 11:50:00,112.74,112.75,112.69,112.71,147990.0,110.9042,110.9141,110.8551,110.8747,147990.0
2024-07-26 11:55:00,112.71,112.81,112.7,112.79,16219.0,110.8747,110.9731,110.8649,110.9534,16219.0
2024-07-26 12:00:00,112.8,112.9,112.78,112.9,17972.0,110.9633,111.0616,110.9436,111.0616,17972.0
2024-07-26 12:05:00,112.89,112.98,112.88,112.96,6039.0,111.0518,111.1403,111.042,111.1207,6039.0
2024-07-26 12:10:00,112.98,112.99,112.84,112.87,10816.0,111.1403,111.1502,111.0026,111.0321,10816.0
2024-07-26 12:15:00,112.88,112.92,112.86,112.89,4110.0,111.042,111.0813,111.0223,111.0518,4110.0
2024-07-26 12:20:00,112.86,112.9,112.86,112.89,2317.0,111.0223,111.0616,111.0223,111.0518,2317.0
2024-07-26 12:25:00,112.9,113.0,112.9,112.95,2651.0,111.0616,111.16,111.0616,111.1108,2651.0
2024-07-26 12:30:00,112.94,113.02,112.93,112.96,4836.0,111.101,111.1797,111.0912,111.1207,4836.0
2024-07-26 12:35:00,112.91,112.94,112.9,112.94,2310.0,111.0715,111.101,111.0616,111.101,2310.0
2024-07-26 12:40:00,112.97,113.08,112.97,113.07,5564.0,111.1305,111.2387,111.1305,111.2289,5564.0
2024-07-26 12:45:00,113.08,113.11,113.01,113.05,3413.0,111.2387,111.2682,111.1698,111.2092,3413.0
2024-07-26 12:50:00,113.04,113.14,113.03,113.14,3901.0,111.1994,111.2977,111.1895,111.2977,3901.0
2024-07-26 12:55:00,113.09,113.15,113.09,113.14,3976.0,111.2485,111.3076,111.2485,111.2977,3976.0
2024-07-26 13:00:00,113.14,113.14,113.08,113.13,4821.0,111.2977,111.2977,111.2387,111.2879,4821.0
2024-07-26 13:05:00,113.13,113.14,113.05,113.05,5180.0,111.2879,111.2977,111.2092,111.2092,5180.0
2024-07-26 13:10:00,113.05,113.12,113.05,113.08,157370.0,111.2092,111.2781,111.2092,111.2387,157370.0
2024-07-26 13:15:00,113.09,113.11,113.08,113.09,6474.0,111.2485,111.2682,111.2387,111.2485,6474.0
2024-07-26 13:20:00,113.09,113.11,113.08,113.11,10038.0,111.2485,111.2682,111.2387,111.2682,10038.0
2024-07-26 13:25:00,113.11,113.19,113.1,113.17,4702.0,111.2682,111.3469,111.2584,111.3272,4702.0
2024-07-26 13:30:00,113.16,113.17,112.96,112.98,10793.0,111.3174,111.3272,111.1207,111.1403,10793.0
2024-07-26 13:35:00,112.97,112.97,112.67,112.71,11858.0,111.1305,111.1305,110.8354,110.8747,11858.0
2024-07-26 13:40:00,112.74,112.76,112.68,112.75,2070.0,110.9042,110.9239,110.8452,110.9141,2070.0
2024-07-26 13:45:00,112.74,112.9,112.74,112.76,4544.0,110.9042,111.0616,110.9042,110.9239,4544.0
2024-07-26 13:50:00,112.75,112.83,112.71,112.82,5092.0,110.9141,110.9928,110.8747,110.9829,5092.0
2024-07-26 13:55:00,112.83,112.84,112.78,112.83,23936.0,110.9928,111.0026,110.9436,110.9928,23936.0
2024-07-26 14:00:00,112.83,112.89,112.8,112.82,5713.0,110.9928,111.0518,110.9633,110.9829,5713.0
2024-07-26 14:05:00,112.8,112.87,112.78,112.87,6008.0,110.9633,111.0321,110.9436,111.0321,6008.0
2024-07-26 14:10:00,112.88,112.92,112.85,112.85,6020.0,111.042,111.0813,111.0125,111.0125,6020.0
2024-07-26 14:15:00,112.86,112.9,112.77,112.78,7166.0,111.0223,111.0616,110.9338,110.9436,7166.0
2024-07-26 14:20:00,112.78,112.82,112.75,112.82,6859.0,110.9436,110.9829,110.9141,110.9829,6859.0
2024-07-26 14:25:00,112.82,112.87,112.79,112.8,15022.0,110.9829,111.0321,110.9534,110.9633,15022.0
2024-07-26 14:30:00,112.75,112.81,112.73,112.81,13831.0,110.9141,110.9731,110.8944,110.9731,13831.0
2024-07-26 14:35:00,112.81,112.84,112.77,112.83,5148.0,110.9731,111.0026,110.9338,110.9928,5148.0
2024-07-26 14:40:00,112.83,112.83,112.6,112.75,21672.0,110.9928,110.9928,110.7665,110.9141,21672.0
2024-07-26 14:45:00,112.75,112.75,112.67,112.73,5101.0,110.9141,110.9141,110.8354,110.8944,5101.0
2024-07-26 14:50:00,112.73,112.74,112.61,112.62,15504.0,110.8944,110.9042,110.7764,110.7862,15504.0
2024-07-26 14:55:00,112.62,112.68,112.59,112.62,41182.0,110.7862,110.8452,110.7567,110.7862,41182.0
2024-07-26 15:00:00,112.59,112.6,112.56,112.56,12064.0,110.7567,110.7665,110.7272,110.7272,12064.0
2024-07-26 15:05:00,112.56,112.66,112.51,112.65,11337.0,110.7272,110.8255,110.678,110.8157,11337.0
2024-07-26 15:10:00,112.66,112.73,112.62,112.68,9058.0,110.8255,110.8944,110.7862,110.8452,9058.0
2024-07-26 15:15:00,112.68,112.7,112.59,112.66,7127.0,110.8452,110.8649,110.7567,110.8255,7127.0
2024-07-26 15:20:00,112.65,112.76,112.64,112.75,24566.0,110.8157,110.9239,110.8059,110.9141,24566.0
2024-07-26 15:25:00,112.77,112.86,112.74,112.8,62006.0,110.9338,111.0223,110.9042,110.9633,62006.0
2024-07-26 15:30:00,112.8,112.8,112.51,112.55,35069.0,110.9633,110.9633,110.678,110.7173,35069.0
2024-07-26 15:35:00,112.54,112.62,112.53,112.6,11577.0,110.7075,110.7862,110.6977,110.7665,11577.0
2024-07-26 15:40:00,112.61,112.74,112.59,112.74,27797.0,110.7764,110.9042,110.7567,110.9042,27797.0
2024-07-26 15:45:00,112.75,112.8,112.7,112.76,21295.0,110.9141,110.9633,110.8649,110.9239,21295.0
2024-07-26 15:50:00,112.77,112.83,112.55,112.56,42674.0,110.9338,110.9928,110.7173,110.7272,42674.0
2024-07-26 15:55:00,112.56,112.8,112.51,112.77,69067.0,110.7272,110.9633,110.678,110.9338,69067.0
2024-07-29 09:30:00,112.91,113.0,112.76,112.77,39160.0,111.0715,111.16,110.9239,110.9338,39160.0
2024-07-29 09:35:00,112.75,112.87,112.72,112.85,18138.0,110.9141,111.0321,110.8846,111.0125,18138.0
2024-07-29 09:40:00,112.87,112.91,112.81,112.89,14164.0,111.0321,111.0715,110.9731,111.0518,14164.0
2024-07-29 09:45:00,112.92,112.98,112.84,112.86,11882.0,111.0813,111.1403,111.0026,111.0223,11882.0
2024-07-29 09:50:00,112.85,112.86,112.75,112.83,8550.0,111.0125,111.0223,110.9141,110.9928,8550.0
2024-07-29 09:55:00,112.83,112.97,112.83,112.96,26064.0,110.9928,111.1305,110.9928,111.1207,26064.0
2024-07-29 10:00:00,112.97,113.05,112.96,113.02,22786.0,111.1305,111.2092,111.1207,111.1797,22786.0
2024-07-29 10:05:00,112.99,113.04,112.89,112.89,12633.0,111.1502,111.1994,111.0518,111.0518,12633.0
2024-07-29 10:10:00,112.88,112.88,112.71,112.72,4608.0,111.042,111.042,110.8747,110.8846,4608.0
2024-07-29 10:15:00,112.72,112.83,112.7,112.76,4434.0,110.8846,110.9928,110.8649,110.9239,4434.0
2024-07-29 10:20:00,112.75,112.88,112.75,112.83,6826.0,110.9141,111.042,110.9141,110.9928,6826.0
2024-07-29 10:25:00,112.81,112.81,112.69,112.71,5925.0,110.9731,110.9731,110.8551,110.8747,5925.0
2024-07-29 10:30:00,112.72,112.72,112.53,112.56,9191.0,110.8846,110.8846,110.6977,110.7272,9191.0
2024-07-29 10:35:00,112.54,112.66,112.54,112.65,5782.0,110.7075,110.8255,110.7075,110.8157,5782.0
2024-07-29 10:40:00,112.66,112.72,112.66,112.67,31774.0,110.8255,110.8846,110.8255,110.8354,31774.0
2024-07-29 10:45:00,112.66,112.71,112.52,112.53,9546.0,110.8255,110.8747,110.6878,110.6977,9546.0
2024-07-29 10:50:00,112.52,112.57,112.51,112.57,6445.0,110.6878,110.737,110.678,110.737,6445.0
2024-07-29 10:55:00,112.56,112.61,112.52,112.53,21940.0,110.7272,110.7764,110.6878,110.6977,21940.0
2024-07-29 11:00:00,112.52,112.54,112.46,112.51,6592.0,110.6878,110.7075,110.6288,110.678,6592.0
2024-07-29 11:05:00,112.48,112.52,112.44,112.45,4055.0,110.6485,110.6878,110.6091,110.619,4055.0
2024-07-29 11:10:00,112.48,112.48,112.38,112.44,4942.0,110.6485,110.6485,110.5501,110.6091,4942.0
2024-07-29 11:15:00,112.42,112.45,112.39,112.41,3910.0,110.5895,110.619,110.5599,110.5796,3910.0
2024-07-29 11:20:00,112.41,112.47,112.4,112.41,5022.0,110.5796,110.6386,110.5698,110.5796,5022.0
2024-07-29 11:25:00,112.45,112.52,112.44,112.48,2119.0,110.619,110.6878,110.6091,110.6485,2119.0
2024-07-29 11:30:00,112.51,112.51,112.3,112.31,6565.0,110.678,110.678,110.4714,110.4812,6565.0
2024-07-29 11:35:00,112.32,112.41,112.3,112.41,7144.0,110.4911,110.5796,110.4714,110.5796,7144.0
2024-07-29 11:40:00,112.41,112.48,112.4,112.46,16504.0,110.5796,110.6485,110.5698,110.6288,16504.0
2024-07-29 11:45:00,112.47,112.64,112.46,112.63,21975.0,110.6386,110.8059,110.6288,110.796,21975.0
2024-07-29 11:50:00,112.7,112.72,112.66,112.67,5815.0,110.8649,110.8846,110.8255,110.8354,5815.0
2024-07-29 11:55:00,112.69,112.79,112.69,112.75,5594.0,110.8551,110.9534,110.8551,110.9141,5594.0
2024-07-29 12:00:00,112.77,112.83,112.77,112.81,12328.0,110.9338,110.9928,110.9338,110.9731,12328.0
2024-07-29 12:05:00,112.84,112.89,112.83,112.86,7192.0,111.0026,111.0518,110.9928,111.0223,7192.0
2024-07-29 12:10:00,112.84,112.91,112.83,112.91,8955.0,111.0026,111.0715,110.9928,111.0715,8955.0
2024-07-29 12:15:00,112.91,112.95,112.89,112.94,9937.0,111.0715,111.1108,111.0518,111.101,9937.0
2024-07-29 12:20:00,112.94,112.96,112.91,112.92,7353.0,111.101,111.1207,111.0715,111.0813,7353.0
2024-07-29 12:25:00,112.9,112.9,112.8,112.82,7767.0,111.0616,111.0616,110.9633,110.9829,7767.0
2024-07-29 12:30:00,112.83,112.89,112.82,112.84,10307.0,110.9928,111.0518,110.9829,111.0026,10307.0
2024-07-29 12:35:00,112.91,112.91,112.84,112.86,3915.0,111.0715,111.0715,111.0026,111.0223,3915.0
2024-07-29 12:40:00,112.91,112.94,112.85,112.85,4252.0,111.0715,111.101,111.0125,111.0125,4252.0
2024-07-29 12:45:00,112.9,112.93,112.88,112.91,6430.0,111.0616,111.0912,111.042,111.0715,6430.0
2024-07-29 12:50:00,112.88,112.9,112.81,112.9,2948.0,111.042,111.0616,110.9731,111.0616,2948.0
2024-07-29 12:55:00,112.91,112.92,112.85,112.85,4609.0,111.0715,111.0813,111.0125,111.0125,4609.0
2024-07-29 13:00:00,112.85,112.9,112.82,112.84,133707.0,111.0125,111.0616,110.9829,111.0026,133707.0
2024-07-29 13:05:00,112.87,112.87,112.83,112.87,4700.0,111.0321,111.0321,110.9928,111.0321,4700.0
2024-07-29 13:10:00,112.86,112.98,112.86,112.93,4758.0,111.0223,111.1403,111.0223,111.0912,4758.0
2024-07-29 13:15:00,112.95,112.95,112.83,112.9,12490.0,111.1108,111.1108,110.9928,111.0616,12490.0
2024-07-29 13:20:00,112.88,112.88,112.83,112.85,2591.0,111.042,111.042,110.9928,111.0125,2591.0
2024-07-29 13:25:00,112.84,112.84,112.72,112.72,28511.0,111.0026,111.0026,110.8846,110.8846,28511.0
2024-07-29 13:30:00,112.7,112.73,112.65,112.72,11829.0,110.8649,110.8944,110.8157,110.8846,11829.0
2024-07-29 13:35:00,112.71,112.77,112.7,112.77,24962.0,110.8747,110.9338,110.8649,110.9338,24962.0
2024-07-29 13:40:00,112.8,112.81,112.74,112.76,10406.0,110.9633,110.9731,110.9042,110.9239,10406.0
2024-07-29 13:45:00,112.76,112.8,112.74,112.75,24032.0,110.9239,110.9633,110.9042,110.9141,24032.0
2024-07-29 13:50:00,112.73,112.79,112.71,112.73,19961.0,110.8944,110.9534,110.8747,110.8944,19961.0
2024-07-29 13:55:00,112.73,112.78,112.71,112.73,24125.0,110.8944,110.9436,110.8747,110.8944,24125.0
2024-07-29 14:00:00,112.73,112.73,112.65,112.69,22754.0,110.8944,110.8944,110.8157,110.8551,22754.0
2024-07-29 14:05:00,112.71,112.74,112.66,112.68,19695.0,110.8747,110.9042,110.8255,110.8452,19695.0
2024-07-29 14:10:00,112.7,112.73,112.66,112.72,20078.0,110.8649,110.8944,110.8255,110.8846,20078.0
2024-07-29 14:15:00,112.71,112.71,112.61,112.7,29980.0,110.8747,110.8747,110.7764,110.8649,29980.0
2024-07-29 14:20:00,112.71,112.74,112.67,112.68,21614.0,110.8747,110.9042,110.8354,110.8452,21614.0
2024-07-29 14:25:00,112.69,112.71,112.67,112.68,22842.0,110.8551,110.8747,110.8354,110.8452,22842.0
2024-07-29 14:30:00,112.67,112.68,112.6,112.66,22586.0,110.8354,110.8452,110.7665,110.8255,22586.0
2024-07-29 14:35:00,112.66,112.67,112.6,112.6,18828.0,110.8255,110.8354,110.7665,110.7665,18828.0
2024-07-29 14:40:00,112.6,112.7,112.6,112.66,13919.0,110.7665,110.8649,110.7665,110.8255,13919.0
2024-07-29 14:45:00,112.66,112.68,112.59,112.62,14148.0,110.8255,110.8452,110.7567,110.7862,14148.0
2024-07-29 14:50:00,112.63,112.63,112.57,112.6,15224.0,110.796,110.796,110.737,110.7665,15224.0
2024-07-29 14:55:00,112.59,112.7,112.59,112.69,17871.0,110.7567,110.8649,110.7567,110.8551,17871.0
2024-07-29 15:00:00,112.69,112.76,112.63,112.75,24373.0,110.8551,110.9239,110.796,110.9141,24373.0
2024-07-29 15:05:00,112.75,112.78,112.68,112.68,13150.0,110.9141,110.9436,110.8452,110.8452,13150.0
2024-07-29 15:10:00,112.69,112.75,112.69,112.73,17045.0,110.8551,110.9141,110.8551,110.8944,17045.0
2024-07-29 15:15:00,112.72,112.74,112.67,112.71,23103.0,110.8846,110.9042,110.8354,110.8747,23103.0
2024-07-29 15:20:00,112.72,112.78,112.69,112.77,16587.0,110.8846,110.9436,110.8551,110.9338,16587.0
2024-07-29 15:25:00,112.76,112.78,112.72,112.76,19549.0,110.9239,110.9436,110.8846,110.9239,19549.0
2024-07-29 15:30:00,112.76,112.79,112.73,112.77,23762.0,110.9239,110.9534,110.8944,110.9338,23762.0
2024-07-29 15:35:00,112.77,112.83,112.76,112.81,21206.0,110.9338,110.9928,110.9239,110.9731,21206.0
2024-07-29 15:40:00,112.82,112.85,112.81,112.84,30954.0,110.9829,111.0125,110.9731,111.0026,30954.0
2024-07-29 15:45:00,112.84,112.87,112.79,112.81,34911.0,111.0026,111.0321,110.9534,110.9731,34911.0
2024-07-29 15:50:00,112.82,112.86,112.7,112.72,31244.0,110.9829,111.0223,110.8649,110.8846,31244.0
2024-07-29 15:55:00,112.73,112.75,112.6,112.65,49126.0,110.8944,110.9141,110.7665,110.8157,49126.0
2024-07-30 09:30:00,112.9,113.07,112.9,112.98,34956.0,111.0616,111.2289,111.0616,111.1403,34956.0
2024-07-30 09:35:00,113.0,113.07,112.99,113.06,14956.0,111.16,111.2289,111.1502,111.219,14956.0
2024-07-30 09:40:00,113.06,113.15,112.99,113.02,32805.0,111.219,111.3076,111.1502,111.1797,32805.0
2024-07-30 09:45:00,113.03,113.04,112.96,112.99,26220.0,111.1895,111.1994,111.1207,111.1502,26220.0
2024-07-30 09:50:00,112.98,113.01,112.92,112.94,30266.0,111.1403,111.1698,111.0813,111.101,30266.0
2024-07-30 09:55:00,112.94,112.97,112.89,112.96,9119.0,111.101,111.1305,111.0518,111.1207,9119.0
2024-07-30 10:00:00,112.89,112.98,112.72,112.75,7389.0,111.0518,111.1403,110.8846,110.9141,7389.0
2024-07-30 10:05:00,112.77,112.93,112.77,112.84,6364.0,110.9338,111.0912,110.9338,111.0026,6364.0
2024-07-30 10:10:00,112.81,112.83,112.77,112.81,10391.0,110.9731,110.9928,110.9338,110.9731,10391.0
2024-07-30 10:15:00,112.81,112.87,112.73,112.78,9272.0,110.9731,111.0321,110.8944,110.9436,9272.0
2024-07-30 10:20:00,112.79,112.8,112.7,112.75,7079.0,110.9534,110.9633,110.8649,110.9141,7079.0
2024-07-30 10:25:00,112.76,112.8,112.69,112.72,7946.0,110.9239,110.9633,110.8551,110.8846,7946.0
2024-07-30 10:30:00,112.72,112.74,112.65,112.67,11592.0,110.8846,110.9042,110.8157,110.8354,11592.0
2024-07-30 10:35:00,112.68,112.68,112.54,112.65,12016.0,110.8452,110.8452,110.7075,110.8157,12016.0
2024-07-30 10:40:00,112.65,112.65,112.57,112.64,9472.0,110.8157,110.8157,110.737,110.8059,9472.0
2024-07-30 10:45:00,112.63,112.71,112.62,112.65,7587.0,110.796,110.8747,110.7862,110.8157,7587.0
2024-07-30 10:50:00,112.65,112.69,112.59,112.61,11680.0,110.8157,110.8551,110.7567,110.7764,11680.0
2024-07-30 10:55:00,112.64,112.67,112.5,112.54,7195.0,110.8059,110.8354,110.6682,110.7075,7195.0
2024-07-30 11:00:00,112.53,112.55,112.22,112.23,43020.0,110.6977,110.7173,110.3927,110.4025,43020.0
2024-07-30 11:05:00,112.18,112.19,112.1,112.19,44109.0,110.3534,110.3632,110.2747,110.3632,44109.0
2024-07-30 11:10:00,112.18,112.3,112.15,112.22,43272.0,110.3534,110.4714,110.3239,110.3927,43272.0
2024-07-30 11:15:00,112.22,112.32,112.21,112.32,33590.0,110.3927,110.4911,110.3829,110.4911,33590.0
2024-07-30 11:20:00,112.33,112.34,112.26,112.33,28718.0,110.5009,110.5108,110.4321,110.5009,28718.0
2024-07-30 11:25:00,112.33,112.34,112.27,112.27,13217.0,110.5009,110.5108,110.4419,110.4419,13217.0
2024-07-30 11:30:00,112.27,112.3,112.19,112.2,19522.0,110.4419,110.4714,110.3632,110.373,19522.0
2024-07-30 11:35:00,112.21,112.24,112.07,112.08,16393.0,110.3829,110.4124,110.2452,110.255,16393.0
2024-07-30 11:40:00,112.09,112.09,112.0,112.04,34229.0,110.2648,110.2648,110.1763,110.2156,34229.0
2024-07-30 11:45:00,112.03,112.09,111.99,112.03,22752.0,110.2058,110.2648,110.1665,110.2058,22752.0
2024-07-30 11:50:00,112.02,112.04,111.99,112.02,45500.0,110.196,110.2156,110.1665,110.196,45500.0
2024-07-30 11:55:00,112.02,112.04,111.96,111.98,24847.0,110.196,110.2156,110.1369,110.1566,24847.0
2024-07-30 12:00:00,111.99,112.06,111.92,111.95,71671.0,110.1665,110.2353,110.0976,110.1271,71671.0
2024-07-30 12:05:00,111.95,112.12,111.94,112.1,10268.0,110.1271,110.2943,110.1173,110.2747,10268.0
2024-07-30 12:10:00,112.12,112.12,112.04,112.07,8320.0,110.2943,110.2943,110.2156,110.2452,8320.0
2024-07-30 12:15:00,112.06,112.07,111.99,112.06,7872.0,110.2353,110.2452,110.1665,110.2353,7872.0
2024-07-30 12:20:00,112.06,112.06,111.93,111.95,103734.0,110.2353,110.2353,110.1074,110.1271,103734.0
2024-07-30 12:25:00,111.95,112.07,111.94,112.07,11941.0,110.1271,110.2452,110.1173,110.2452,11941.0
2024-07-30 12:30:00,112.07,112.07,111.99,112.0,10404.0,110.2452,110.2452,110.1665,110.1763,10404.0
2024-07-30 12:35:00,112.03,112.15,111.97,112.13,8262.0,110.2058,110.3239,110.1468,110.3042,8262.0
2024-07-30 12:40:00,112.13,112.15,112.07,112.08,6044.0,110.3042,110.3239,110.2452,110.255,6044.0
2024-07-30 12:45:00,112.09,112.1,112.02,112.03,6830.0,110.2648,110.2747,110.196,110.2058,6830.0
2024-07-30 12:50:00,112.06,112.07,111.84,111.85,10476.0,110.2353,110.2452,110.0189,110.0287,10476.0
2024-07-30 12:55:00,111.86,111.89,111.76,111.76,26806.0,110.0386,110.0681,109.9402,109.9402,26806.0
2024-07-30 13:00:00,111.77,111.8,111.69,111.8,31452.0,109.95,109.9796,109.8713,109.9796,31452.0
2024-07-30 13:05:00,111.78,111.87,111.77,111.87,8143.0,109.9599,110.0484,109.95,110.0484,8143.0
2024-07-30 13:10:00,111.91,111.95,111.85,111.95,6774.0,110.0878,110.1271,110.0287,110.1271,6774.0
2024-07-30 13:15:00,111.95,112.0,111.9,111.97,20022.0,110.1271,110.1763,110.0779,110.1468,20022.0
2024-07-30 13:20:00,111.98,112.07,111.97,112.03,6063.0,110.1566,110.2452,110.1468,110.2058,6063.0
2024-07-30 13:25:00,112.03,112.05,111.93,112.01,5899.0,110.2058,110.2255,110.1074,110.1861,5899.0
2024-07-30 13:30:00,112.02,112.03,111.96,112.03,6698.0,110.196,110.2058,110.1369,110.2058,6698.0
2024-07-30 13:35:00,112.04,112.19,112.01,112.16,23034.0,110.2156,110.3632,110.1861,110.3337,23034.0
2024-07-30 13:40:00,112.14,112.16,112.08,112.16,15136.0,110.314,110.3337,110.255,110.3337,15136.0
2024-07-30 13:45:00,112.15,112.18,112.08,112.17,6085.0,110.3239,110.3534,110.255,110.3435,6085.0
2024-07-30 13:50:00,112.17,112.18,112.1,112.12,24895.0,110.3435,110.3534,110.2747,110.2943,24895.0
2024-07-30 13:55:00,112.12,112.16,112.09,112.15,16462.0,110.2943,110.3337,110.2648,110.3239,16462.0
2024-07-30 14:00:00,112.16,112.18,112.11,112.13,19496.0,110.3337,110.3534,110.2845,110.3042,19496.0
2024-07-30 14:05:00,112.14,112.21,112.14,112.2,5894.0,110.314,110.3829,110.314,110.373,5894.0
2024-07-30 14:10:00,112.22,112.26,112.19,112.23,12727.0,110.3927,110.4321,110.3632,110.4025,12727.0
2024-07-30 14:15:00,112.24,112.33,112.24,112.31,10572.0,110.4124,110.5009,110.4124,110.4812,10572.0
2024-07-30 14:20:00,112.32,112.37,112.26,112.29,17327.0,110.4911,110.5403,110.4321,110.4616,17327.0
2024-07-30 14:25:00,112.31,112.31,112.17,112.23,9961.0,110.4812,110.4812,110.3435,110.4025,9961.0
2024-07-30 14:30:00,112.23,112.26,112.18,112.2,12410.0,110.4025,110.4321,110.3534,110.373,12410.0
2024-07-30 14:35:00,112.2,112.28,112.2,112.27,6899.0,110.373,110.4517,110.373,110.4419,6899.0
2024-07-30 14:40:00,112.27,112.28,112.22,112.23,6790.0,110.4419,110.4517,110.3927,110.4025,6790.0
2024-07-30 14:45:00,112.24,112.24,112.09,112.11,15618.0,110.4124,110.4124,110.2648,110.2845,15618.0
2024-07-30 14:50:00,112.12,112.18,112.11,112.15,11798.0,110.2943,110.3534,110.2845,110.3239,11798.0
2024-07-30 14:55:00,112.15,112.16,112.09,112.16,13083.0,110.3239,110.3337,110.2648,110.3337,13083.0
2024-07-30 15:00:00,112.15,112.15,112.04,112.1,12821.0,110.3239,110.3239,110.2156,110.2747,12821.0
2024-07-30 15:05:00,112.1,112.15,112.09,112.11,8868.0,110.2747,110.3239,110.2648,110.2845,8868.0
2024-07-30 15:10:00,112.11,112.15,112.08,112.08,6164.0,110.2845,110.3239,110.255,110.255,6164.0
2024-07-30 15:15:00,112.09,112.2,112.09,112.19,11011.0,110.2648,110.373,110.2648,110.3632,11011.0
2024-07-30 15:20:00,112.19,112.24,112.17,112.21,9027.0,110.3632,110.4124,110.3435,110.3829,9027.0
2024-07-30 15:25:00,112.22,112.25,112.16,112.22,12626.0,110.3927,110.4222,110.3337,110.3927,12626.0
2024-07-30 15:30:00,112.2,112.21,112.17,112.2,15090.0,110.373,110.3829,110.3435,110.373,15090.0
2024-07-30 15:35:00,112.19,112.23,112.14,112.16,15011.0,110.3632,110.4025,110.314,110.3337,15011.0
2024-07-30 15:40:00,112.16,112.27,112.13,112.27,23992.0,110.3337,110.4419,110.3042,110.4419,23992.0
2024-07-30 15:45:00,112.28,112.54,112.24,112.5,37600.0,110.4517,110.7075,110.4124,110.6682,37600.0
2024-07-30 15:50:00,112.49,112.52,112.36,112.4,60663.0,110.6583,110.6878,110.5304,110.5698,60663.0
2024-07-30 15:55:00,112.39,112.47,112.22,112.27,55186.0,110.5599,110.6386,110.3927,110.4419,55186.0
2024-07-31 09:30:00,113.79,114.02,113.75,113.75,84874.0,111.9371,112.1634,111.8978,111.8978,84874.0
2024-07-31 09:35:00,113.77,113.81,113.74,113.77,24726.0,111.9175,111.9568,111.888,111.9175,24726.0
2024-07-31 09:40:00,113.8,113.87,113.67,113.67,4237.0,111.947,112.0158,111.8191,111.8191,4237.0
2024-07-31 09:45:00,113.63,113.75,113.63,113.7,8566.0,111.7798,111.8978,111.7798,111.8486,8566.0
2024-07-31 09:50:00,113.71,113.75,113.66,113.71,4500.0,111.8585,111.8978,111.8093,111.8585,4500.0
2024-07-31 09:55:00,113.74,113.76,113.67,113.73,2929.0,111.888,111.9076,111.8191,111.8781,2929.0
2024-07-31 10:00:00,113.73,113.85,113.73,113.79,5160.0,111.8781,111.9962,111.8781,111.9371,5160.0
2024-07-31 10:05:00,113.82,113.89,113.81,113.89,78350.0,111.9667,112.0355,111.9568,112.0355,78350.0
2024-07-31 10:10:00,113.9,113.97,113.87,113.96,16735.0,112.0454,112.1142,112.0158,112.1044,16735.0
2024-07-31 10:15:00,113.96,114.07,113.95,114.06,10509.0,112.1044,112.2126,112.0945,112.2028,10509.0
2024-07-31 10:20:00,114.06,114.07,114.0,114.04,7017.0,112.2028,112.2126,112.1437,112.1831,7017.0
2024-07-31 10:25:00,114.05,114.06,114.0,114.02,6821.0,112.1929,112.2028,112.1437,112.1634,6821.0
2024-07-31 10:30:00,114.05,114.19,114.05,114.16,8908.0,112.1929,112.3306,112.1929,112.3011,8908.0
2024-07-31 10:35:00,114.17,114.19,114.14,114.18,9279.0,112.311,112.3306,112.2814,112.3208,9279.0
2024-07-31 10:40:00,114.17,114.17,114.09,114.09,9467.0,112.311,112.311,112.2323,112.2323,9467.0
2024-07-31 10:45:00,114.08,114.13,114.06,114.07,8971.0,112.2224,112.2716,112.2028,112.2126,8971.0
2024-07-31 10:50:00,114.06,114.06,113.87,113.89,12555.0,112.2028,112.2028,112.0158,112.0355,12555.0
2024-07-31 10:55:00,113.9,114.06,113.88,114.04,10677.0,112.0454,112.2028,112.0257,112.1831,10677.0
2024-07-31 11:00:00,114.05,114.08,114.02,114.04,10713.0,112.1929,112.2224,112.1634,112.1831,10713.0
2024-07-31 11:05:00,114.04,114.1,114.03,114.07,16459.0,112.1831,112.2421,112.1732,112.2126,16459.0
2024-07-31 11:10:00,114.07,114.1,114.05,114.09,10432.0,112.2126,112.2421,112.1929,112.2323,10432.0
2024-07-31 11:15:00,114.1,114.13,114.06,114.12,35136.0,112.2421,112.2716,112.2028,112.2618,35136.0
2024-07-31 11:20:00,114.13,114.14,114.07,114.11,19963.0,112.2716,112.2814,112.2126,112.2519,19963.0
2024-07-31 11:25:00,114.13,114.16,114.1,114.14,10917.0,112.2716,112.3011,112.2421,112.2814,10917.0
2024-07-31 11:30:00,114.15,114.24,114.14,114.2,24158.0,112.2913,112.3798,112.2814,112.3405,24158.0
2024-07-31 11:35:00,114.2,114.21,114.14,114.19,12460.0,112.3405,112.3503,112.2814,112.3306,12460.0
2024-07-31 11:40:00,114.19,114.21,114.15,114.19,5098.0,112.3306,112.3503,112.2913,112.3306,5098.0
2024-07-31 11:45:00,114.19,114.21,114.15,114.18,7916.0,112.3306,112.3503,112.2913,112.3208,7916.0
2024-07-31 11:50:00,114.18,114.18,114.09,114.1,17999.0,112.3208,112.3208,112.2323,112.2421,17999.0
2024-07-31 11:55:00,114.09,114.11,114.05,114.08,19715.0,112.2323,112.2519,112.1929,112.2224,19715.0
2024-07-31 12:00:00,114.08,114.16,114.08,114.09,16784.0,112.2224,112.3011,112.2224,112.2323,16784.0
2024-07-31 12:05:00,114.08,114.11,114.05,114.1,9772.0,112.2224,112.2519,112.1929,112.2421,9772.0
2024-07-31 12:10:00,114.09,114.16,114.08,114.15,9112.0,112.2323,112.3011,112.2224,112.2913,9112.0
2024-07-31 12:15:00,114.14,114.16,114.12,114.14,6066.0,112.2814,112.3011,112.2618,112.2814,6066.0
2024-07-31 12:20:00,114.14,114.18,114.13,114.14,20408.0,112.2814,112.3208,112.2716,112.2814,20408.0
2024-07-31 12:25:00,114.13,114.13,114.05,114.09,18764.0,112.2716,112.2716,112.1929,112.2323,18764.0
2024-07-31 12:30:00,114.09,114.13,114.06,114.12,15216.0,112.2323,112.2716,112.2028,112.2618,15216.0
2024-07-31 12:35:00,114.11,114.11,114.06,114.07,9963.0,112.2519,112.2519,112.2028,112.2126,9963.0
2024-07-31 12:40:00,114.08,114.1,114.06,114.09,6173.0,112.2224,112.2421,112.2028,112.2323,6173.0
2024-07-31 12:45:00,114.12,114.16,114.1,114.15,8898.0,112.2618,112.3011,112.2421,112.2913,8898.0
2024-07-31 12:50:00,114.15,114.16,114.07,114.09,7840.0,112.2913,112.3011,112.2126,112.2323,7840.0
2024-07-31 12:55:00,114.09,114.12,114.03,114.04,12102.0,112.2323,112.2618,112.1732,112.1831,12102.0
2024-07-31 13:00:00,114.03,114.12,114.01,114.11,7694.0,112.1732,112.2618,112.1536,112.2519,7694.0
2024-07-31 13:05:00,114.13,114.17,114.1,114.12,13604.0,112.2716,112.311,112.2421,112.2618,13604.0
2024-07-31 13:10:00,114.11,114.16,114.1,114.15,9541.0,112.2519,112.3011,112.2421,112.2913,9541.0
2024-07-31 13:15:00,114.14,114.15,114.1,114.14,10942.0,112.2814,112.2913,112.2421,112.2814,10942.0
2024-07-31 13:20:00,114.13,114.14,114.07,114.08,14310.0,112.2716,112.2814,112.2126,112.2224,14310.0
2024-07-31 13:25:00,114.07,114.07,113.96,114.04,8903.0,112.2126,112.2126,112.1044,112.1831,8903.0
2024-07-31 13:30:00,114.03,114.03,113.82,113.84,7003.0,112.1732,112.1732,111.9667,111.9863,7003.0
2024-07-31 13:35:00,113.84,113.89,113.84,113.86,5134.0,111.9863,112.0355,111.9863,112.006,5134.0
2024-07-31 13:40:00,113.91,113.92,113.75,113.9,172129.0,112.0552,112.065,111.8978,112.0454,172129.0
2024-07-31 13:45:00,113.91,113.98,113.89,113.96,20580.0,112.0552,112.1241,112.0355,112.1044,20580.0
2024-07-31 13:50:00,114.01,114.1,114.0,114.1,13652.0,112.1536,112.2421,112.1437,112.2421,13652.0
2024-07-31 13:55:00,114.09,114.1,113.99,114.01,13709.0,112.2323,112.2421,112.1339,112.1536,13709.0
2024-07-31 14:00:00,114.03,114.08,113.94,114.01,36899.0,112.1732,112.2224,112.0847,112.1536,36899.0
2024-07-31 14:05:00,114.06,114.12,113.99,114.05,16299.0,112.2028,112.2618,112.1339,112.1929,16299.0
2024-07-31 14:10:00,114.05,114.11,114.03,114.08,16212.0,112.1929,112.2519,112.1732,112.2224,16212.0
2024-07-31 14:15:00,114.1,114.16,114.05,114.15,10311.0,112.2421,112.3011,112.1929,112.2913,10311.0
2024-07-31 14:20:00,114.15,114.18,114.11,114.16,28924.0,112.2913,112.3208,112.2519,112.3011,28924.0
2024-07-31 14:25:00,114.16,114.19,114.12,114.16,29636.0,112.3011,112.3306,112.2618,112.3011,29636.0
2024-07-31 14:30:00,114.16,114.38,114.15,114.3,20151.0,112.3011,112.5175,112.2913,112.4388,20151.0
2024-07-31 14:35:00,114.3,114.32,114.09,114.26,37694.0,112.4388,112.4585,112.2323,112.3995,37694.0
2024-07-31 14:40:00,114.28,114.51,114.27,114.51,26709.0,112.4192,112.6454,112.4093,112.6454,26709.0
2024-07-31 14:45:00,114.5,114.61,114.44,114.61,44690.0,112.6356,112.7438,112.5766,112.7438,44690.0
2024-07-31 14:50:00,114.64,114.68,114.56,114.6,39869.0,112.7733,112.8127,112.6946,112.734,39869.0
2024-07-31 14:55:00,114.6,114.64,114.53,114.63,23638.0,112.734,112.7733,112.6651,112.7635,23638.0
2024-07-31 15:00:00,114.62,114.69,114.51,114.51,19307.0,112.7536,112.8225,112.6454,112.6454,19307.0
2024-07-31 15:05:00,114.54,114.58,114.47,114.47,21771.0,112.6749,112.7143,112.6061,112.6061,21771.0
2024-07-31 15:10:00,114.48,114.57,114.42,114.46,21597.0,112.6159,112.7044,112.5569,112.5962,21597.0
2024-07-31 15:15:00,114.47,114.59,114.22,114.22,35454.0,112.6061,112.7241,112.3601,112.3601,35454.0
2024-07-31 15:20:00,114.22,114.38,114.12,114.12,71566.0,112.3601,112.5175,112.2618,112.2618,71566.0
2024-07-31 15:25:00,114.13,114.17,113.94,114.0,25430.0,112.2716,112.311,112.0847,112.1437,25430.0
2024-07-31 15:30:00,114.0,114.14,113.93,114.08,50394.0,112.1437,112.2814,112.0749,112.2224,50394.0
2024-07-31 15:35:00,114.09,114.26,114.09,114.17,35339.0,112.2323,112.3995,112.2323,112.311,35339.0
2024-07-31 15:40:00,114.18,114.42,114.18,114.4,36448.0,112.3208,112.5569,112.3208,112.5372,36448.0
2024-07-31 15:45:00,114.4,114.43,114.22,114.29,32250.0,112.5372,112.5667,112.3601,112.429,32250.0
2024-07-31 15:50:00,114.29,114.39,114.01,114.2,65838.0,112.429,112.5274,112.1536,112.3405,65838.0
2024-07-31 15:55:00,114.18,114.24,114.09,114.1,165212.0,112.3208,112.3798,112.2323,112.2421,165212.0
2024-08-01 09:30:00,113.98,114.15,113.98,114.13,66426.0,112.1241,112.2913,112.1241,112.2716,66426.0
2024-08-01 09:35:00,114.13,114.18,114.04,114.18,34986.0,112.2716,112.3208,112.1831,112.3208,34986.0
2024-08-01 09:40:00,114.17,114.35,114.17,114.35,8687.0,112.311,112.488,112.311,112.488,8687.0
2024-08-01 09:45:00,114.39,114.41,114.31,114.34,38362.0,112.5274,112.5471,112.4487,112.4782,38362.0
2024-08-01 09:50:00,114.34,114.34,114.17,114.25,114487.0,112.4782,112.4782,112.311,112.3897,114487.0
2024-08-01 09:55:00,114.23,114.32,114.21,114.22,24727.0,112.37,112.4585,112.3503,112.3601,24727.0
2024-08-01 10:00:00,114.2,114.3,114.09,114.12,31884.0,112.3405,112.4388,112.2323,112.2618,31884.0
2024-08-01 10:05:00,114.09,114.09,113.87,113.89,13390.0,112.2323,112.2323,112.0158,112.0355,13390.0
2024-08-01 10:10:00,113.86,113.93,113.8,113.81,2905.0,112.006,112.0749,111.947,111.9568,2905.0
2024-08-01 10:15:00,113.77,113.78,113.63,113.68,8344.0,111.9175,111.9273,111.7798,111.8289,8344.0
2024-08-01 10:20:00,113.7,113.71,113.45,113.56,15635.0,111.8486,111.8585,111.6027,111.7109,15635.0
2024-08-01 10:25:00,113.56,113.57,113.37,113.37,20586.0,111.7109,111.7207,111.524,111.524,20586.0
2024-08-01 10:30:00,113.38,113.44,113.24,113.38,23974.0,111.5338,111.5928,111.3961,111.5338,23974.0
2024-08-01 10:35:00,113.37,113.37,113.15,113.29,55804.0,111.524,111.524,111.3076,111.4453,55804.0
2024-08-01 10:40:00,113.26,113.3,113.14,113.16,4980.0,111.4158,111.4551,111.2977,111.3174,4980.0
2024-08-01 10:45:00,113.11,113.11,112.87,112.88,11221.0,111.2682,111.2682,111.0321,111.042,11221.0
2024-08-01 10:50:00,112.93,113.05,112.93,113.02,20814.0,111.0912,111.2092,111.0912,111.1797,20814.0
2024-08-01 10:55:00,113.0,113.06,112.92,112.92,2460.0,111.16,111.219,111.0813,111.0813,2460.0
2024-08-01 11:00:00,112.93,112.94,112.72,112.72,2618.0,111.0912,111.101,110.8846,110.8846,2618.0
2024-08-01 11:05:00,112.76,112.81,112.69,112.72,15625.0,110.9239,110.9731,110.8551,110.8846,15625.0
2024-08-01 11:10:00,112.73,112.76,112.72,112.76,1913.0,110.8944,110.9239,110.8846,110.9239,1913.0
2024-08-01 11:15:00,112.74,112.86,112.71,112.81,4123.0,110.9042,111.0223,110.8747,110.9731,4123.0
2024-08-01 11:20:00,112.81,112.81,112.66,112.74,16475.0,110.9731,110.9731,110.8255,110.9042,16475.0
2024-08-01 11:25:00,112.81,112.81,112.66,112.68,4641.0,110.9731,110.9731,110.8255,110.8452,4641.0
2024-08-01 11:30:00,112.65,112.76,112.63,112.66,3765.0,110.8157,110.9239,110.796,110.8255,3765.0
2024-08-01 11:35:00,112.66,112.66,112.57,112.61,19686.0,110.8255,110.8255,110.737,110.7764,19686.0
2024-08-01 11:40:00,112.55,112.55,112.41,112.45,30429.0,110.7173,110.7173,110.5796,110.619,30429.0
2024-08-01 11:45:00,112.41,112.41,112.35,112.41,4600.0,110.5796,110.5796,110.5206,110.5796,4600.0
2024-08-01 11:50:00,112.4,112.54,112.39,112.49,18551.0,110.5698,110.7075,110.5599,110.6583,18551.0
2024-08-01 11:55:00,112.54,112.56,112.46,112.46,2627.0,110.7075,110.7272,110.6288,110.6288,2627.0
2024-08-01 12:00:00,112.46,112.56,112.4,112.55,2568.0,110.6288,110.7272,110.5698,110.7173,2568.0
2024-08-01 12:05:00,112.55,112.69,112.52,112.62,1324.0,110.7173,110.8551,110.6878,110.7862,1324.0
2024-08-01 12:10:00,112.63,112.65,112.52,112.64,17389.0,110.796,110.8157,110.6878,110.8059,17389.0
2024-08-01 12:15:00,112.62,112.72,112.58,112.59,15136.0,110.7862,110.8846,110.7469,110.7567,15136.0
2024-08-01 12:20:00,112.63,112.63,112.38,112.41,9115.0,110.796,110.796,110.5501,110.5796,9115.0
2024-08-01 12:25:00,112.42,112.5,112.38,112.49,2000.0,110.5895,110.6682,110.5501,110.6583,2000.0
2024-08-01 12:30:00,112.48,112.48,112.35,112.36,16289.0,110.6485,110.6485,110.5206,110.5304,16289.0
2024-08-01 12:35:00,112.36,112.44,112.25,112.25,5153.0,110.5304,110.6091,110.4222,110.4222,5153.0
2024-08-01 12:40:00,112.23,112.27,112.14,112.22,185466.0,110.4025,110.4419,110.314,110.3927,185466.0
2024-08-01 12:45:00,112.21,112.27,112.17,112.21,34542.0,110.3829,110.4419,110.3435,110.3829,34542.0
2024-08-01 12:50:00,112.23,112.23,112.1,112.22,7453.0,110.4025,110.4025,110.2747,110.3927,7453.0
2024-08-01 12:55:00,112.25,112.27,112.19,112.22,12989.0,110.4222,110.4419,110.3632,110.3927,12989.0
2024-08-01 13:00:00,112.2,112.23,112.13,112.2,5250.0,110.373,110.4025,110.3042,110.373,5250.0
2024-08-01 13:05:00,112.2,112.2,112.03,112.07,6768.0,110.373,110.373,110.2058,110.2452,6768.0
2024-08-01 13:10:00,112.05,112.06,112.01,112.01,13182.0,110.2255,110.2353,110.1861,110.1861,13182.0
2024-08-01 13:15:00,112.0,112.05,111.94,111.94,26639.0,110.1763,110.2255,110.1173,110.1173,26639.0
2024-08-01 13:20:00,111.93,111.95,111.88,111.9,3713.0,110.1074,110.1271,110.0582,110.0779,3713.0
2024-08-01 13:25:00,111.9,111.99,111.85,111.98,5168.0,110.0779,110.1665,110.0287,110.1566,5168.0
2024-08-01 13:30:00,111.94,111.94,111.86,111.87,11633.0,110.1173,110.1173,110.0386,110.0484,11633.0
2024-08-01 13:35:00,111.9,111.9,111.73,111.73,25219.0,110.0779,110.0779,109.9107,109.9107,25219.0
2024-08-01 13:40:00,111.73,111.75,111.67,111.69,5050.0,109.9107,109.9304,109.8517,109.8713,5050.0
2024-08-01 13:45:00,111.75,111.78,111.64,111.67,6576.0,109.9304,109.9599,109.8222,109.8517,6576.0
2024-08-01 13:50:00,111.63,111.85,111.62,111.85,4776.0,109.8123,110.0287,109.8025,110.0287,4776.0
2024-08-01 13:55:00,111.85,112.01,111.77,112.0,10724.0,110.0287,110.1861,109.95,110.1763,10724.0
2024-08-01 14:00:00,111.99,112.05,111.85,111.87,20412.0,110.1665,110.2255,110.0287,110.0484,20412.0
2024-08-01 14:05:00,111.84,111.92,111.81,111.82,15844.0,110.0189,110.0976,109.9894,109.9992,15844.0
2024-08-01 14:10:00,111.8,111.84,111.72,111.75,15995.0,109.9796,110.0189,109.9009,109.9304,15995.0
2024-08-01 14:15:00,111.73,111.75,111.61,111.63,19262.0,109.9107,109.9304,109.7926,109.8123,19262.0
2024-08-01 14:20:00,111.65,111.8,111.65,111.71,9245.0,109.832,109.9796,109.832,109.891,9245.0
2024-08-01 14:25:00,111.69,111.69,111.55,111.64,12631.0,109.8713,109.8713,109.7336,109.8222,12631.0
2024-08-01 14:30:00,111.63,111.63,111.53,111.54,25523.0,109.8123,109.8123,109.7139,109.7238,25523.0
2024-08-01 14:35:00,111.56,111.65,111.55,111.63,94779.0,109.7435,109.832,109.7336,109.8123,94779.0
2024-08-01 14:40:00,111.63,111.7,111.53,111.53,33991.0,109.8123,109.8812,109.7139,109.7139,33991.0
2024-08-01 14:45:00,111.54,111.57,111.47,111.47,10377.0,109.7238,109.7533,109.6549,109.6549,10377.0
2024-08-01 14:50:00,111.49,111.59,111.49,111.5,13204.0,109.6746,109.773,109.6746,109.6844,13204.0
2024-08-01 14:55:00,111.49,111.61,111.49,111.55,17521.0,109.6746,109.7926,109.6746,109.7336,17521.0
2024-08-01 15:00:00,111.53,111.65,111.52,111.62,48531.0,109.7139,109.832,109.7041,109.8025,48531.0
2024-08-01 15:05:00,111.61,111.63,111.52,111.63,16569.0,109.7926,109.8123,109.7041,109.8123,16569.0
2024-08-01 15:10:00,111.63,111.77,111.6,111.69,4645.0,109.8123,109.95,109.7828,109.8713,4645.0
2024-08-01 15:15:00,111.69,111.76,111.62,111.76,8325.0,109.8713,109.9402,109.8025,109.9402,8325.0
2024-08-01 15:20:00,111.78,111.82,111.7,111.77,35183.0,109.9599,109.9992,109.8812,109.95,35183.0
2024-08-01 15:25:00,111.81,111.89,111.76,111.87,26741.0,109.9894,110.0681,109.9402,110.0484,26741.0
2024-08-01 15:30:00,111.88,111.98,111.84,111.85,22092.0,110.0582,110.1566,110.0189,110.0287,22092.0
2024-08-01 15:35:00,111.86,112.02,111.85,112.0,69130.0,110.0386,110.196,110.0287,110.1763,69130.0
2024-08-01 15:40:00,112.0,112.0,111.84,111.87,49832.0,110.1763,110.1763,110.0189,110.0484,49832.0
2024-08-01 15:45:00,111.89,112.1,111.89,112.09,30628.0,110.0681,110.2747,110.0681,110.2648,30628.0
2024-08-01 15:50:00,112.1,112.22,111.89,111.92,78854.0,110.2747,110.3927,110.0681,110.0976,78854.0
2024-08-01 15:55:00,111.94,112.12,111.94,112.11,73119.0,110.1173,110.2943,110.1173,110.2845,73119.0
2024-08-02 09:30:00,110.52,110.81,110.2,110.2,73429.0,108.7204,109.0057,108.4056,108.4056,73429.0
2024-08-02 09:35:00,110.24,110.61,110.21,110.61,74752.0,108.445,108.8089,108.4154,108.8089,74752.0
2024-08-02 09:40:00,110.63,110.76,110.59,110.61,71442.0,108.8286,108.9565,108.7893,108.8089,71442.0
2024-08-02 09:45:00,110.62,110.69,110.4,110.56,38980.0,108.8188,108.8876,108.6023,108.7597,38980.0
2024-08-02 09:50:00,110.54,110.69,110.39,110.39,33614.0,108.7401,108.8876,108.5925,108.5925,33614.0
2024-08-02 09:55:00,110.39,110.47,110.25,110.36,14347.0,108.5925,108.6712,108.4548,108.563,14347.0
2024-08-02 10:00:00,110.31,110.44,110.26,110.3,24183.0,108.5138,108.6417,108.4646,108.504,24183.0
2024-08-02 10:05:00,110.29,110.29,109.8,109.88,27811.0,108.4941,108.4941,108.0121,108.0908,27811.0
2024-08-02 10:10:00,109.82,109.82,109.53,109.53,20349.0,108.0318,108.0318,107.7465,107.7465,20349.0
2024-08-02 10:15:00,109.56,109.8,109.55,109.59,21914.0,107.776,108.0121,107.7662,107.8055,21914.0
2024-08-02 10:20:00,109.59,109.61,109.49,109.59,14411.0,107.8055,107.8252,107.7072,107.8055,14411.0
2024-08-02 10:25:00,109.59,109.75,109.59,109.66,3302.0,107.8055,107.9629,107.8055,107.8744,3302.0
2024-08-02 10:30:00,109.62,109.78,109.58,109.6,9845.0,107.835,107.9924,107.7957,107.8154,9845.0
2024-08-02 10:35:00,109.6,109.6,109.38,109.38,25510.0,107.8154,107.8154,107.599,107.599,25510.0
2024-08-02 10:40:00,109.39,109.55,109.38,109.54,24961.0,107.6088,107.7662,107.599,107.7564,24961.0
2024-08-02 10:45:00,109.48,109.71,109.45,109.7,24261.0,107.6973,107.9236,107.6678,107.9137,24261.0
2024-08-02 10:50:00,109.71,109.76,109.49,109.51,32535.0,107.9236,107.9728,107.7072,107.7268,32535.0
2024-08-02 10:55:00,109.52,109.55,109.34,109.36,35915.0,107.7367,107.7662,107.5596,107.5793,35915.0
2024-08-02 11:00:00,109.37,109.4,109.26,109.28,24430.0,107.5891,107.6186,107.4809,107.5006,24430.0
2024-08-02 11:05:00,109.28,109.35,109.24,109.32,45750.0,107.5006,107.5694,107.4612,107.5399,45750.0
2024-08-02 11:10:00,109.29,109.51,109.27,109.36,60505.0,107.5104,107.7268,107.4907,107.5793,60505.0
2024-08-02 11:15:00,109.34,109.45,109.32,109.34,40816.0,107.5596,107.6678,107.5399,107.5596,40816.0
2024-08-02 11:20:00,109.34,109.43,109.23,109.41,12940.0,107.5596,107.6481,107.4514,107.6285,12940.0
2024-08-02 11:25:00,109.42,109.45,109.28,109.38,32332.0,107.6383,107.6678,107.5006,107.599,32332.0
2024-08-02 11:30:00,109.37,109.53,109.35,109.51,22208.0,107.5891,107.7465,107.5694,107.7268,22208.0
2024-08-02 11:35:00,109.5,109.75,109.47,109.65,33967.0,107.717,107.9629,107.6875,107.8646,33967.0
2024-08-02 11:40:00,109.64,109.89,109.64,109.89,70572.0,107.8547,108.1007,107.8547,108.1007,70572.0
2024-08-02 11:45:00,109.88,109.96,109.78,109.86,21745.0,108.0908,108.1695,107.9924,108.0711,21745.0
2024-08-02 11:50:00,109.89,109.92,109.77,109.77,204782.0,108.1007,108.1302,107.9826,107.9826,204782.0
2024-08-02 11:55:00,109.81,110.01,109.8,109.89,26166.0,108.022,108.2187,108.0121,108.1007,26166.0
2024-08-02 12:00:00,109.91,109.95,109.79,109.93,36331.0,108.1203,108.1597,108.0023,108.14,36331.0
2024-08-02 12:05:00,109.93,110.0,109.84,109.84,29833.0,108.14,108.2089,108.0515,108.0515,29833.0
2024-08-02 12:10:00,109.85,109.85,109.7,109.78,33505.0,108.0613,108.0613,107.9137,107.9924,33505.0
2024-08-02 12:15:00,109.77,109.93,109.77,109.93,37371.0,107.9826,108.14,107.9826,108.14,37371.0
2024-08-02 12:20:00,109.95,110.05,109.91,109.96,27733.0,108.1597,108.258,108.1203,108.1695,27733.0
2024-08-02 12:25:00,109.93,110.07,109.9,109.99,30769.0,108.14,108.2777,108.1105,108.199,30769.0
2024-08-02 12:30:00,109.97,110.03,109.89,109.98,10423.0,108.1793,108.2384,108.1007,108.1892,10423.0
2024-08-02 12:35:00,109.99,110.0,109.89,110.0,25559.0,108.199,108.2089,108.1007,108.2089,25559.0
2024-08-02 12:40:00,109.98,110.12,109.97,110.04,17267.0,108.1892,108.3269,108.1793,108.2482,17267.0
2024-08-02 12:45:00,110.04,110.06,109.9,109.96,12275.0,108.2482,108.2679,108.1105,108.1695,12275.0
2024-08-02 12:50:00,109.92,109.93,109.7,109.71,17601.0,108.1302,108.14,107.9137,107.9236,17601.0
2024-08-02 12:55:00,109.73,109.83,109.64,109.77,47401.0,107.9433,108.0416,107.8547,107.9826,47401.0
2024-08-02 13:00:00,109.76,109.82,109.63,109.69,13402.0,107.9728,108.0318,107.8449,107.9039,13402.0
2024-08-02 13:05:00,109.7,109.85,109.69,109.78,27431.0,107.9137,108.0613,107.9039,107.9924,27431.0
2024-08-02 13:10:00,109.77,109.89,109.68,109.88,13959.0,107.9826,108.1007,107.8941,108.0908,13959.0
2024-08-02 13:15:00,109.87,109.9,109.78,109.84,19314.0,108.081,108.1105,107.9924,108.0515,19314.0
2024-08-02 13:20:00,109.83,109.84,109.66,109.67,14412.0,108.0416,108.0515,107.8744,107.8842,14412.0
2024-08-02 13:25:00,109.67,109.75,109.66,109.66,30772.0,107.8842,107.9629,107.8744,107.8744,30772.0
2024-08-02 13:30:00,109.66,109.69,109.58,109.64,13007.0,107.8744,107.9039,107.7957,107.8547,13007.0
2024-08-02 13:35:00,109.62,109.64,109.57,109.6,8870.0,107.835,107.8547,107.7859,107.8154,8870.0
2024-08-02 13:40:00,109.59,109.62,109.49,109.58,17322.0,107.8055,107.835,107.7072,107.7957,17322.0
2024-08-02 13:45:00,109.59,109.65,109.54,109.55,16498.0,107.8055,107.8646,107.7564,107.7662,16498.0
2024-08-02 13:50:00,109.52,109.6,109.48,109.48,20823.0,107.7367,107.8154,107.6973,107.6973,20823.0
2024-08-02 13:55:00,109.48,109.58,109.48,109.56,10929.0,107.6973,107.7957,107.6973,107.776,10929.0
2024-08-02 14:00:00,109.55,109.55,109.43,109.48,11680.0,107.7662,107.7662,107.6481,107.6973,11680.0
2024-08-02 14:05:00,109.48,109.58,109.47,109.48,19878.0,107.6973,107.7957,107.6875,107.6973,19878.0
2024-08-02 14:10:00,109.48,109.55,109.47,109.51,18061.0,107.6973,107.7662,107.6875,107.7268,18061.0
2024-08-02 14:15:00,109.51,109.55,109.46,109.53,82653.0,107.7268,107.7662,107.6777,107.7465,82653.0
2024-08-02 14:20:00,109.53,109.7,109.52,109.68,29549.0,107.7465,107.9137,107.7367,107.8941,29549.0
2024-08-02 14:25:00,109.69,109.86,109.69,109.86,41377.0,107.9039,108.0711,107.9039,108.0711,41377.0
2024-08-02 14:30:00,109.87,109.98,109.82,109.88,31691.0,108.081,108.1892,108.0318,108.0908,31691.0
2024-08-02 14:35:00,109.86,109.86,109.73,109.77,35354.0,108.0711,108.0711,107.9433,107.9826,35354.0
2024-08-02 14:40:00,109.81,109.84,109.75,109.78,27571.0,108.022,108.0515,107.9629,107.9924,27571.0
2024-08-02 14:45:00,109.77,109.89,109.72,109.78,27470.0,107.9826,108.1007,107.9334,107.9924,27470.0
2024-08-02 14:50:00,109.78,109.83,109.74,109.82,33469.0,107.9924,108.0416,107.9531,108.0318,33469.0
2024-08-02 14:55:00,109.84,109.89,109.74,109.74,20599.0,108.0515,108.1007,107.9531,107.9531,20599.0
2024-08-02 15:00:00,109.75,109.87,109.73,109.79,33492.0,107.9629,108.081,107.9433,108.0023,33492.0
2024-08-02 15:05:00,109.78,109.84,109.68,109.82,76833.0,107.9924,108.0515,107.8941,108.0318,76833.0
2024-08-02 15:10:00,109.81,109.88,109.73,109.87,31204.0,108.022,108.0908,107.9433,108.081,31204.0
2024-08-02 15:15:00,109.87,109.93,109.83,109.88,39927.0,108.081,108.14,108.0416,108.0908,39927.0
2024-08-02 15:20:00,109.87,109.91,109.79,109.89,32111.0,108.081,108.1203,108.0023,108.1007,32111.0
2024-08-02 15:25:00,109.89,110.03,109.84,109.97,43093.0,108.1007,108.2384,108.0515,108.1793,43093.0
2024-08-02 15:30:00,109.99,110.09,109.95,109.97,83455.0,108.199,108.2974,108.1597,108.1793,83455.0
2024-08-02 15:35:00,109.97,109.99,109.76,109.76,59350.0,108.1793,108.199,107.9728,107.9728,59350.0
2024-08-02 15:40:00,109.76,109.91,109.7,109.91,64688.0,107.9728,108.1203,107.9137,108.1203,64688.0
2024-08-02 15:45:00,109.9,110.0,109.83,109.85,79968.0,108.1105,108.2089,108.0416,108.0613,79968.0
2024-08-02 15:50:00,109.84,109.95,109.7,109.95,141683.0,108.0515,108.1597,107.9137,108.1597,141683.0
2024-08-02 15:55:00,109.96,110.16,109.95,110.11,197009.0,108.1695,108.3663,108.1597,108.3171,197009.0
2024-08-05 09:30:00,105.31,105.94,105.31,105.78,86339.0,103.5952,104.215,103.5952,104.0576,86339.0
2024-08-05 09:35:00,105.79,106.45,105.69,106.42,159500.0,104.0674,104.7167,103.969,104.6872,159500.0
2024-08-05 09:40:00,106.41,106.42,105.91,106.1,150667.0,104.6773,104.6872,104.1855,104.3724,150667.0
2024-08-05 09:45:00,106.08,106.69,106.04,106.68,116174.0,104.3527,104.9528,104.3133,104.9429,116174.0
2024-08-05 09:50:00,106.67,106.85,106.48,106.55,129631.0,104.9331,105.1102,104.7462,104.815,129631.0
2024-08-05 09:55:00,106.52,106.6,106.4,106.41,56005.0,104.7855,104.8642,104.6675,104.6773,56005.0
2024-08-05 10:00:00,106.44,107.41,106.44,107.14,80109.0,104.7068,105.661,104.7068,105.3954,80109.0
2024-08-05 10:05:00,107.13,107.19,106.75,106.78,58061.0,105.3856,105.4446,105.0118,105.0413,58061.0
2024-08-05 10:10:00,106.83,106.9,106.54,106.9,62799.0,105.0905,105.1593,104.8052,105.1593,62799.0
2024-08-05 10:15:00,106.9,107.07,106.74,107.04,66044.0,105.1593,105.3266,105.0019,105.2971,66044.0
2024-08-05 10:20:00,107.02,107.06,106.59,106.72,62498.0,105.2774,105.3167,104.8544,104.9823,62498.0
2024-08-05 10:25:00,106.71,106.91,106.37,106.37,89633.0,104.9724,105.1692,104.638,104.638,89633.0
2024-08-05 10:30:00,106.39,106.9,106.39,106.88,54060.0,104.6576,105.1593,104.6576,105.1397,54060.0
2024-08-05 10:35:00,106.91,106.98,106.66,106.88,60554.0,105.1692,105.238,104.9232,105.1397,60554.0
2024-08-05 10:40:00,106.88,106.96,106.7,106.72,83153.0,105.1397,105.2184,104.9626,104.9823,83153.0
2024-08-05 10:45:00,106.74,106.94,106.69,106.8,105775.0,105.0019,105.1987,104.9528,105.061,105775.0
2024-08-05 10:50:00,106.83,107.23,106.66,107.13,67781.0,105.0905,105.484,104.9232,105.3856,67781.0
2024-08-05 10:55:00,107.12,107.14,106.72,106.78,52101.0,105.3758,105.3954,104.9823,105.0413,52101.0
2024-08-05 11:00:00,106.82,106.94,106.63,106.83,217173.0,105.0806,105.1987,104.8937,105.0905,217173.0
2024-08-05 11:05:00,106.83,107.41,106.83,107.36,129146.0,105.0905,105.661,105.0905,105.6118,129146.0
2024-08-05 11:10:00,107.35,107.52,107.23,107.45,46546.0,105.602,105.7692,105.484,105.7004,46546.0
2024-08-05 11:15:00,107.46,107.55,107.39,107.41,55794.0,105.7102,105.7988,105.6414,105.661,55794.0
2024-08-05 11:20:00,107.41,107.58,107.34,107.58,82519.0,105.661,105.8283,105.5922,105.8283,82519.0
2024-08-05 11:25:00,107.57,107.59,107.38,107.38,33187.0,105.8184,105.8381,105.6315,105.6315,33187.0
2024-08-05 11:30:00,107.36,107.57,107.33,107.44,32726.0,105.6118,105.8184,105.5823,105.6905,32726.0
2024-08-05 11:35:00,107.52,107.81,107.45,107.69,61891.0,105.7692,106.0545,105.7004,105.9365,61891.0
2024-08-05 11:40:00,107.66,107.68,107.45,107.47,37735.0,105.907,105.9266,105.7004,105.7201,37735.0
2024-08-05 11:45:00,107.51,107.64,107.45,107.47,56309.0,105.7594,105.8873,105.7004,105.7201,56309.0
2024-08-05 11:50:00,107.46,107.57,107.32,107.54,50397.0,105.7102,105.8184,105.5725,105.7889,50397.0
2024-08-05 11:55:00,107.53,107.6,107.45,107.56,57566.0,105.7791,105.8479,105.7004,105.8086,57566.0
2024-08-05 12:00:00,107.57,107.74,107.46,107.68,25643.0,105.8184,105.9857,105.7102,105.9266,25643.0
2024-08-05 12:05:00,107.66,107.78,107.56,107.73,29868.0,105.907,106.025,105.8086,105.9758,29868.0
2024-08-05 12:10:00,107.72,107.84,107.68,107.82,65337.0,105.966,106.084,105.9266,106.0644,65337.0
2024-08-05 12:15:00,107.82,107.94,107.82,107.94,33844.0,106.0644,106.1824,106.0644,106.1824,33844.0
2024-08-05 12:20:00,107.95,108.07,107.86,108.06,32639.0,106.1922,106.3103,106.1037,106.3005,32639.0
2024-08-05 12:25:00,108.06,108.24,108.04,108.23,49998.0,106.3005,106.4775,106.2808,106.4677,49998.0
2024-08-05 12:30:00,108.23,108.23,107.91,107.94,53658.0,106.4677,106.4677,106.1529,106.1824,53658.0
2024-08-05 12:35:00,107.91,107.91,107.66,107.71,30945.0,106.1529,106.1529,105.907,105.9561,30945.0
2024-08-05 12:40:00,107.73,107.86,107.65,107.69,72370.0,105.9758,106.1037,105.8971,105.9365,72370.0
2024-08-05 12:45:00,107.68,107.69,107.52,107.55,65047.0,105.9266,105.9365,105.7692,105.7988,65047.0
2024-08-05 12:50:00,107.55,107.57,107.37,107.37,51877.0,105.7988,105.8184,105.6217,105.6217,51877.0
2024-08-05 12:55:00,107.36,107.42,107.26,107.35,59239.0,105.6118,105.6709,105.5135,105.602,59239.0
2024-08-05 13:00:00,107.33,107.41,107.27,107.31,22704.0,105.5823,105.661,105.5233,105.5627,22704.0
2024-08-05 13:05:00,107.31,107.52,107.24,107.45,34754.0,105.5627,105.7692,105.4938,105.7004,34754.0
2024-08-05 13:10:00,107.43,107.55,107.36,107.44,34285.0,105.6807,105.7988,105.6118,105.6905,34285.0
2024-08-05 13:15:00,107.47,107.6,107.46,107.57,26708.0,105.7201,105.8479,105.7102,105.8184,26708.0
2024-08-05 13:20:00,107.57,107.69,107.56,107.61,26445.0,105.8184,105.9365,105.8086,105.8578,26445.0
2024-08-05 13:25:00,107.61,107.74,107.52,107.53,35791.0,105.8578,105.9857,105.7692,105.7791,35791.0
2024-08-05 13:30:00,107.53,107.67,107.51,107.65,40276.0,105.7791,105.9168,105.7594,105.8971,40276.0
2024-08-05 13:35:00,107.65,107.68,107.56,107.63,24701.0,105.8971,105.9266,105.8086,105.8775,24701.0
2024-08-05 13:40:00,107.62,107.77,107.57,107.62,38671.0,105.8676,106.0152,105.8184,105.8676,38671.0
2024-08-05 13:45:00,107.64,107.65,107.54,107.55,26624.0,105.8873,105.8971,105.7889,105.7988,26624.0
2024-08-05 13:50:00,107.55,107.66,107.52,107.54,40720.0,105.7988,105.907,105.7692,105.7889,40720.0
2024-08-05 13:55:00,107.57,107.62,107.4,107.46,52273.0,105.8184,105.8676,105.6512,105.7102,52273.0
2024-08-05 14:00:00,107.45,107.47,107.24,107.26,98982.0,105.7004,105.7201,105.4938,105.5135,98982.0
2024-08-05 14:05:00,107.25,107.41,107.25,107.39,50380.0,105.5036,105.661,105.5036,105.6414,50380.0
2024-08-05 14:10:00,107.38,107.44,107.26,107.27,38159.0,105.6315,105.6905,105.5135,105.5233,38159.0
2024-08-05 14:15:00,107.27,107.46,107.24,107.37,36089.0,105.5233,105.7102,105.4938,105.6217,36089.0
2024-08-05 14:20:00,107.42,107.48,107.36,107.38,44039.0,105.6709,105.7299,105.6118,105.6315,44039.0
2024-08-05 14:25:00,107.38,107.52,107.37,107.5,32081.0,105.6315,105.7692,105.6217,105.7496,32081.0
2024-08-05 14:30:00,107.49,107.56,107.42,107.42,28075.0,105.7397,105.8086,105.6709,105.6709,28075.0
2024-08-05 14:35:00,107.42,107.5,107.29,107.33,57077.0,105.6709,105.7496,105.543,105.5823,57077.0
2024-08-05 14:40:00,107.3,107.32,107.07,107.08,73801.0,105.5528,105.5725,105.3266,105.3364,73801.0
2024-08-05 14:45:00,107.08,107.12,106.95,106.95,74560.0,105.3364,105.3758,105.2085,105.2085,74560.0
2024-08-05 14:50:00,106.99,107.22,106.99,107.05,32839.0,105.2479,105.4741,105.2479,105.3069,32839.0
2024-08-05 14:55:00,107.05,107.06,106.92,106.93,29221.0,105.3069,105.3167,105.179,105.1889,29221.0
2024-08-05 15:00:00,106.94,107.15,106.94,107.14,59708.0,105.1987,105.4053,105.1987,105.3954,59708.0
2024-08-05 15:05:00,107.14,107.14,106.94,106.94,46412.0,105.3954,105.3954,105.1987,105.1987,46412.0
2024-08-05 15:10:00,106.95,107.02,106.84,106.84,59150.0,105.2085,105.2774,105.1003,105.1003,59150.0
2024-08-05 15:15:00,106.84,106.91,106.82,106.88,86016.0,105.1003,105.1692,105.0806,105.1397,86016.0
2024-08-05 15:20:00,106.86,107.01,106.85,106.96,110757.0,105.12,105.2675,105.1102,105.2184,110757.0
2024-08-05 15:25:00,106.97,107.03,106.88,107.02,136325.0,105.2282,105.2872,105.1397,105.2774,136325.0
2024-08-05 15:30:00,107.02,107.09,106.87,107.0,110944.0,105.2774,105.3462,105.1298,105.2577,110944.0
2024-08-05 15:35:00,106.99,107.11,106.96,107.0,143928.0,105.2479,105.3659,105.2184,105.2577,143928.0
2024-08-05 15:40:00,107.01,107.05,106.84,106.85,125473.0,105.2675,105.3069,105.1003,105.1102,125473.0
2024-08-05 15:45:00,106.85,106.93,106.82,106.87,147305.0,105.1102,105.1889,105.0806,105.1298,147305.0
2024-08-05 15:50:00,106.88,107.1,106.81,106.94,210023.0,105.1397,105.3561,105.0708,105.1987,210023.0
2024-08-05 15:55:00,106.95,107.27,106.95,107.22,271179.0,105.2085,105.5233,105.2085,105.4741,271179.0
2024-08-06 09:30:00,107.28,107.48,107.12,107.25,120517.0,105.5332,105.7299,105.3758,105.5036,120517.0
2024-08-06 09:35:00,107.25,107.34,107.2,107.29,68843.0,105.5036,105.5922,105.4545,105.543,68843.0
2024-08-06 09:40:00,107.31,107.36,106.98,107.07,79674.0,105.5627,105.6118,105.238,105.3266,79674.0
2024-08-06 09:45:00,107.06,107.34,106.96,107.3,80208.0,105.3167,105.5922,105.2184,105.5528,80208.0
2024-08-06 09:50:00,107.3,107.7,107.25,107.66,46793.0,105.5528,105.9463,105.5036,105.907,46793.0
2024-08-06 09:55:00,107.67,107.79,107.6,107.69,163980.0,105.9168,106.0348,105.8479,105.9365,163980.0
2024-08-06 10:00:00,107.7,107.88,107.57,107.85,20663.0,105.9463,106.1234,105.8184,106.0939,20663.0
2024-08-06 10:05:00,107.84,108.1,107.73,108.08,34166.0,106.084,106.3398,105.9758,106.3201,34166.0
2024-08-06 10:10:00,108.1,108.1,107.92,107.94,18970.0,106.3398,106.3398,106.1627,106.1824,18970.0
2024-08-06 10:15:00,107.98,108.1,107.83,108.01,35215.0,106.2218,106.3398,106.0742,106.2513,35215.0
2024-08-06 10:20:00,108.06,108.14,107.98,108.12,31202.0,106.3005,106.3791,106.2218,106.3595,31202.0
2024-08-06 10:25:00,108.12,108.17,107.89,107.9,35276.0,106.3595,106.4087,106.1332,106.1431,35276.0
2024-08-06 10:30:00,107.9,107.97,107.77,107.96,26875.0,106.1431,106.2119,106.0152,106.2021,26875.0
2024-08-06 10:35:00,107.98,108.2,107.94,108.08,43318.0,106.2218,106.4382,106.1824,106.3201,43318.0
2024-08-06 10:40:00,108.1,108.3,108.1,108.29,27345.0,106.3398,106.5365,106.3398,106.5267,27345.0
2024-08-06 10:45:00,108.29,108.58,108.25,108.54,27020.0,106.5267,106.812,106.4874,106.7726,27020.0
2024-08-06 10:50:00,108.47,108.55,108.36,108.47,73343.0,106.7038,106.7825,106.5956,106.7038,73343.0
2024-08-06 10:55:00,108.46,108.47,108.31,108.39,46427.0,106.6939,106.7038,106.5464,106.6251,46427.0
2024-08-06 11:00:00,108.38,108.45,108.34,108.39,23831.0,106.6152,106.6841,106.5759,106.6251,23831.0
2024-08-06 11:05:00,108.39,108.47,108.37,108.44,19322.0,106.6251,106.7038,106.6054,106.6743,19322.0
2024-08-06 11:10:00,108.43,108.45,108.21,108.24,26661.0,106.6644,106.6841,106.448,106.4775,26661.0
2024-08-06 11:15:00,108.27,108.3,108.1,108.22,32183.0,106.507,106.5365,106.3398,106.4578,32183.0
2024-08-06 11:20:00,108.22,108.22,108.06,108.15,29752.0,106.4578,106.4578,106.3005,106.389,29752.0
2024-08-06 11:25:00,108.13,108.21,107.83,107.83,22168.0,106.3693,106.448,106.0742,106.0742,22168.0
2024-08-06 11:30:00,107.84,108.07,107.83,108.06,60433.0,106.084,106.3103,106.0742,106.3005,60433.0
2024-08-06 11:35:00,108.07,108.13,107.98,108.05,17758.0,106.3103,106.3693,106.2218,106.2906,17758.0
2024-08-06 11:40:00,108.07,108.15,108.0,108.1,31744.0,106.3103,106.389,106.2414,106.3398,31744.0
2024-08-06 11:45:00,108.11,108.28,108.04,108.28,26165.0,106.3496,106.5169,106.2808,106.5169,26165.0
2024-08-06 11:50:00,108.31,108.42,108.28,108.35,30519.0,106.5464,106.6546,106.5169,106.5857,30519.0
2024-08-06 11:55:00,108.39,108.43,108.34,108.42,17458.0,106.6251,106.6644,106.5759,106.6546,17458.0
2024-08-06 12:00:00,108.43,108.53,108.39,108.45,52581.0,106.6644,106.7628,106.6251,106.6841,52581.0
2024-08-06 12:05:00,108.45,108.51,108.39,108.42,29845.0,106.6841,106.7431,106.6251,106.6546,29845.0
2024-08-06 12:10:00,108.44,108.51,108.42,108.51,20639.0,106.6743,106.7431,106.6546,106.7431,20639.0
2024-08-06 12:15:00,108.51,108.63,108.49,108.59,21780.0,106.7431,106.8612,106.7234,106.8218,21780.0
2024-08-06 12:20:00,108.59,108.6,108.44,108.51,13918.0,106.8218,106.8317,106.6743,106.7431,13918.0
2024-08-06 12:25:00,108.5,108.5,108.38,108.44,34821.0,106.7333,106.7333,106.6152,106.6743,34821.0
2024-08-06 12:30:00,108.45,108.5,108.41,108.48,26860.0,106.6841,106.7333,106.6448,106.7136,26860.0
2024-08-06 12:35:00,108.49,108.49,108.34,108.48,32283.0,106.7234,106.7234,106.5759,106.7136,32283.0
2024-08-06 12:40:00,108.48,108.54,108.46,108.49,22078.0,106.7136,106.7726,106.6939,106.7234,22078.0
2024-08-06 12:45:00,108.48,108.57,108.47,108.48,20031.0,106.7136,106.8021,106.7038,106.7136,20031.0
2024-08-06 12:50:00,108.51,108.81,108.5,108.79,109107.0,106.7431,107.0382,106.7333,107.0186,109107.0
2024-08-06 12:55:00,108.78,108.83,108.75,108.77,35126.0,107.0087,107.0579,106.9792,106.9989,35126.0
2024-08-06 13:00:00,108.77,108.86,108.72,108.82,19710.0,106.9989,107.0874,106.9497,107.0481,19710.0
2024-08-06 13:05:00,108.83,108.83,108.75,108.79,15168.0,107.0579,107.0579,106.9792,107.0186,15168.0
2024-08-06 13:10:00,108.79,108.8,108.74,108.75,25136.0,107.0186,107.0284,106.9694,106.9792,25136.0
2024-08-06 13:15:00,108.78,108.8,108.69,108.75,23274.0,107.0087,107.0284,106.9202,106.9792,23274.0
2024-08-06 13:20:00,108.76,108.82,108.67,108.72,23587.0,106.9891,107.0481,106.9005,106.9497,23587.0
2024-08-06 13:25:00,108.72,108.82,108.71,108.81,33404.0,106.9497,107.0481,106.9399,107.0382,33404.0
2024-08-06 13:30:00,108.83,108.87,108.79,108.85,29081.0,107.0579,107.0973,107.0186,107.0776,29081.0
2024-08-06 13:35:00,108.83,108.92,108.81,108.86,31404.0,107.0579,107.1464,107.0382,107.0874,31404.0
2024-08-06 13:40:00,108.88,108.89,108.74,108.8,20011.0,107.1071,107.1169,106.9694,107.0284,20011.0
2024-08-06 13:45:00,108.79,108.84,108.72,108.82,20647.0,107.0186,107.0677,106.9497,107.0481,20647.0
2024-08-06 13:50:00,108.83,108.9,108.79,108.88,15262.0,107.0579,107.1268,107.0186,107.1071,15262.0
2024-08-06 13:55:00,108.9,108.95,108.83,108.85,36984.0,107.1268,107.176,107.0579,107.0776,36984.0
2024-08-06 14:00:00,108.86,108.86,108.77,108.8,14798.0,107.0874,107.0874,106.9989,107.0284,14798.0
2024-08-06 14:05:00,108.8,108.83,108.69,108.72,28986.0,107.0284,107.0579,106.9202,106.9497,28986.0
2024-08-06 14:10:00,108.74,108.83,108.74,108.77,21424.0,106.9694,107.0579,106.9694,106.9989,21424.0
2024-08-06 14:15:00,108.77,108.94,108.77,108.94,20824.0,106.9989,107.1661,106.9989,107.1661,20824.0
2024-08-06 14:20:00,108.94,109.07,108.93,109.05,57645.0,107.1661,107.294,107.1563,107.2743,57645.0
2024-08-06 14:25:00,109.06,109.09,109.02,109.09,19410.0,107.2842,107.3137,107.2448,107.3137,19410.0
2024-08-06 14:30:00,109.09,109.16,109.01,109.16,33427.0,107.3137,107.3825,107.235,107.3825,33427.0
2024-08-06 14:35:00,109.17,109.21,109.14,109.18,20588.0,107.3924,107.4317,107.3629,107.4022,20588.0
2024-08-06 14:40:00,109.18,109.18,109.12,109.18,68036.0,107.4022,107.4022,107.3432,107.4022,68036.0
2024-08-06 14:45:00,109.19,109.24,109.15,109.2,24467.0,107.4121,107.4612,107.3727,107.4219,24467.0
2024-08-06 14:50:00,109.19,109.23,109.15,109.21,26453.0,107.4121,107.4514,107.3727,107.4317,26453.0
2024-08-06 14:55:00,109.22,109.22,108.84,108.84,45819.0,107.4416,107.4416,107.0677,107.0677,45819.0
2024-08-06 15:00:00,108.81,108.82,108.5,108.53,40107.0,107.0382,107.0481,106.7333,106.7628,40107.0
2024-08-06 15:05:00,108.54,108.61,108.39,108.53,96378.0,106.7726,106.8415,106.6251,106.7628,96378.0
2024-08-06 15:10:00,108.51,108.65,108.5,108.58,34716.0,106.7431,106.8808,106.7333,106.812,34716.0
2024-08-06 15:15:00,108.58,108.58,108.37,108.5,10554.0,106.812,106.812,106.6054,106.7333,10554.0
2024-08-06 15:20:00,108.52,108.83,108.47,108.83,25224.0,106.753,107.0579,106.7038,107.0579,25224.0
2024-08-06 15:25:00,108.84,108.86,108.66,108.68,27805.0,107.0677,107.0874,106.8907,106.9104,27805.0
2024-08-06 15:30:00,108.7,108.75,108.6,108.72,50944.0,106.93,106.9792,106.8317,106.9497,50944.0
2024-08-06 15:35:00,108.71,108.77,108.64,108.64,46631.0,106.9399,106.9989,106.871,106.871,46631.0
2024-08-06 15:40:00,108.65,108.71,108.54,108.54,54222.0,106.8808,106.9399,106.7726,106.7726,54222.0
2024-08-06 15:45:00,108.53,108.62,108.34,108.35,64762.0,106.7628,106.8513,106.5759,106.5857,64762.0
2024-08-06 15:50:00,108.34,108.47,108.14,108.16,71431.0,106.5759,106.7038,106.3791,106.3988,71431.0
2024-08-06 15:55:00,108.17,108.23,107.95,107.98,71582.0,106.4087,106.4677,106.1922,106.2218,71582.0
2024-08-07 09:30:00,109.56,109.73,109.51,109.59,68514.0,107.776,107.9433,107.7268,107.8055,68514.0
2024-08-07 09:35:00,109.61,109.82,109.6,109.76,34211.0,107.8252,108.0318,107.8154,107.9728,34211.0
2024-08-07 09:40:00,109.71,109.77,109.61,109.74,33669.0,107.9236,107.9826,107.8252,107.9531,33669.0
2024-08-07 09:45:00,109.75,109.8,109.65,109.75,94242.0,107.9629,108.0121,107.8646,107.9629,94242.0
2024-08-07 09:50:00,109.75,109.81,109.69,109.79,248582.0,107.9629,108.022,107.9039,108.0023,248582.0
2024-08-07 09:55:00,109.8,109.92,109.71,109.92,23667.0,108.0121,108.1302,107.9236,108.1302,23667.0
2024-08-07 10:00:00,109.95,109.99,109.76,109.77,23525.0,108.1597,108.199,107.9728,107.9826,23525.0
2024-08-07 10:05:00,109.75,109.92,109.7,109.92,14218.0,107.9629,108.1302,107.9137,108.1302,14218.0
2024-08-07 10:10:00,109.93,109.94,109.81,109.81,15160.0,108.14,108.1498,108.022,108.022,15160.0
2024-08-07 10:15:00,109.81,109.87,109.57,109.58,28304.0,108.022,108.081,107.7859,107.7957,28304.0
2024-08-07 10:20:00,109.6,109.77,109.6,109.7,17777.0,107.8154,107.9826,107.8154,107.9137,17777.0
2024-08-07 10:25:00,109.71,109.71,109.48,109.53,25947.0,107.9236,107.9236,107.6973,107.7465,25947.0
2024-08-07 10:30:00,109.55,109.63,109.51,109.58,20088.0,107.7662,107.8449,107.7268,107.7957,20088.0
2024-08-07 10:35:00,109.56,109.65,109.51,109.53,13451.0,107.776,107.8646,107.7268,107.7465,13451.0
2024-08-07 10:40:00,109.52,109.77,109.52,109.77,9398.0,107.7367,107.9826,107.7367,107.9826,9398.0
2024-08-07 10:45:00,109.8,109.95,109.78,109.88,16612.0,108.0121,108.1597,107.9924,108.0908,16612.0
2024-08-07 10:50:00,109.88,109.9,109.77,109.79,16124.0,108.0908,108.1105,107.9826,108.0023,16124.0
2024-08-07 10:55:00,109.78,109.87,109.78,109.83,13644.0,107.9924,108.081,107.9924,108.0416,13644.0
2024-08-07 11:00:00,109.84,109.9,109.75,109.89,10215.0,108.0515,108.1105,107.9629,108.1007,10215.0
2024-08-07 11:05:00,109.89,109.94,109.87,109.89,19493.0,108.1007,108.1498,108.081,108.1007,19493.0
2024-08-07 11:10:00,109.9,109.92,109.71,109.71,14976.0,108.1105,108.1302,107.9236,107.9236,14976.0
2024-08-07 11:15:00,109.74,109.76,109.59,109.65,11067.0,107.9531,107.9728,107.8055,107.8646,11067.0
2024-08-07 11:20:00,109.63,109.68,109.6,109.62,11041.0,107.8449,107.8941,107.8154,107.835,11041.0
2024-08-07 11:25:00,109.58,109.66,109.54,109.66,11322.0,107.7957,107.8744,107.7564,107.8744,11322.0
2024-08-07 11:30:00,109.66,109.7,109.61,109.65,15274.0,107.8744,107.9137,107.8252,107.8646,15274.0
2024-08-07 11:35:00,109.68,109.71,109.63,109.65,11253.0,107.8941,107.9236,107.8449,107.8646,11253.0
2024-08-07 11:40:00,109.64,109.66,109.4,109.4,38118.0,107.8547,107.8744,107.6186,107.6186,38118.0
2024-08-07 11:45:00,109.4,109.4,109.21,109.29,21435.0,107.6186,107.6186,107.4317,107.5104,21435.0
2024-08-07 11:50:00,109.29,109.43,109.26,109.4,24758.0,107.5104,107.6481,107.4809,107.6186,24758.0
2024-08-07 11:55:00,109.4,109.47,109.36,109.44,13845.0,107.6186,107.6875,107.5793,107.658,13845.0
2024-08-07 12:00:00,109.43,109.43,109.07,109.08,46754.0,107.6481,107.6481,107.294,107.3038,46754.0
2024-08-07 12:05:00,109.1,109.25,109.07,109.19,23705.0,107.3235,107.4711,107.294,107.4121,23705.0
2024-08-07 12:10:00,109.19,109.36,109.16,109.35,24976.0,107.4121,107.5793,107.3825,107.5694,24976.0
2024-08-07 12:15:00,109.34,109.37,109.25,109.28,16260.0,107.5596,107.5891,107.4711,107.5006,16260.0
2024-08-07 12:20:00,109.27,109.42,109.24,109.42,11989.0,107.4907,107.6383,107.4612,107.6383,11989.0
2024-08-07 12:25:00,109.43,109.45,109.35,109.39,15903.0,107.6481,107.6678,107.5694,107.6088,15903.0
2024-08-07 12:30:00,109.39,109.41,109.31,109.41,22103.0,107.6088,107.6285,107.5301,107.6285,22103.0
2024-08-07 12:35:00,109.4,109.4,109.31,109.32,8249.0,107.6186,107.6186,107.5301,107.5399,8249.0
2024-08-07 12:40:00,109.29,109.36,109.13,109.13,13767.0,107.5104,107.5793,107.353,107.353,13767.0
2024-08-07 12:45:00,109.13,109.19,108.97,108.98,19691.0,107.353,107.4121,107.1956,107.2055,19691.0
2024-08-07 12:50:00,108.92,108.97,108.83,108.9,23298.0,107.1464,107.1956,107.0579,107.1268,23298.0
2024-08-07 12:55:00,108.87,108.98,108.87,108.88,11849.0,107.0973,107.2055,107.0973,107.1071,11849.0
2024-08-07 13:00:00,108.89,108.92,108.75,108.8,23136.0,107.1169,107.1464,106.9792,107.0284,23136.0
2024-08-07 13:05:00,108.79,108.85,108.67,108.67,16361.0,107.0186,107.0776,106.9005,106.9005,16361.0
2024-08-07 13:10:00,108.65,108.68,108.49,108.57,27657.0,106.8808,106.9104,106.7234,106.8021,27657.0
2024-08-07 13:15:00,108.54,108.54,108.36,108.46,27902.0,106.7726,106.7726,106.5956,106.6939,27902.0
2024-08-07 13:20:00,108.45,108.68,108.45,108.67,36924.0,106.6841,106.9104,106.6841,106.9005,36924.0
2024-08-07 13:25:00,108.68,108.8,108.62,108.62,93531.0,106.9104,107.0284,106.8513,106.8513,93531.0
2024-08-07 13:30:00,108.61,108.76,108.61,108.76,93462.0,106.8415,106.9891,106.8415,106.9891,93462.0
2024-08-07 13:35:00,108.76,108.88,108.75,108.78,112418.0,106.9891,107.1071,106.9792,107.0087,112418.0
2024-08-07 13:40:00,108.78,108.83,108.63,108.65,105640.0,107.0087,107.0579,106.8612,106.8808,105640.0
2024-08-07 13:45:00,108.65,108.7,108.39,108.4,115247.0,106.8808,106.93,106.6251,106.6349,115247.0
2024-08-07 13:50:00,108.4,108.44,108.3,108.4,113808.0,106.6349,106.6743,106.5365,106.6349,113808.0
2024-08-07 13:55:00,108.39,108.39,108.24,108.34,102212.0,106.6251,106.6251,106.4775,106.5759,102212.0
2024-08-07 14:00:00,108.34,108.37,108.24,108.28,118250.0,106.5759,106.6054,106.4775,106.5169,118250.0
2024-08-07 14:05:00,108.28,108.31,108.12,108.14,229243.0,106.5169,106.5464,106.3595,106.3791,229243.0
2024-08-07 14:10:00,108.14,108.17,107.94,107.95,122825.0,106.3791,106.4087,106.1824,106.1922,122825.0
2024-08-07 14:15:00,107.95,108.02,107.84,107.91,143764.0,106.1922,106.2611,106.084,106.1529,143764.0
2024-08-07 14:20:00,107.92,108.06,107.91,108.01,108784.0,106.1627,106.3005,106.1529,106.2513,108784.0
2024-08-07 14:25:00,108.01,108.18,108.0,108.08,127608.0,106.2513,106.4185,106.2414,106.3201,127608.0
2024-08-07 14:30:00,108.07,108.07,107.88,107.91,136111.0,106.3103,106.3103,106.1234,106.1529,136111.0
2024-08-07 14:35:00,107.91,107.99,107.84,107.94,129313.0,106.1529,106.2316,106.084,106.1824,129313.0
2024-08-07 14:40:00,107.94,108.05,107.92,107.95,108991.0,106.1824,106.2906,106.1627,106.1922,108991.0
2024-08-07 14:45:00,107.94,108.02,107.75,107.85,123090.0,106.1824,106.2611,105.9955,106.0939,123090.0
2024-08-07 14:50:00,107.84,107.87,107.76,107.82,154310.0,106.084,106.1135,106.0053,106.0644,154310.0
2024-08-07 14:55:00,107.83,107.96,107.82,107.88,176416.0,106.0742,106.2021,106.0644,106.1234,176416.0
2024-08-07 15:00:00,107.88,108.27,107.86,108.27,146967.0,106.1234,106.507,106.1037,106.507,146967.0
2024-08-07 15:05:00,108.26,108.34,108.14,108.22,116140.0,106.4972,106.5759,106.3791,106.4578,116140.0
2024-08-07 15:10:00,108.22,108.29,108.1,108.12,149315.0,106.4578,106.5267,106.3398,106.3595,149315.0
2024-08-07 15:15:00,108.13,108.28,108.12,108.23,124088.0,106.3693,106.5169,106.3595,106.4677,124088.0
2024-08-07 15:20:00,108.23,108.34,108.12,108.18,147668.0,106.4677,106.5759,106.3595,106.4185,147668.0
2024-08-07 15:25:00,108.18,108.19,108.06,108.17,174484.0,106.4185,106.4283,106.3005,106.4087,174484.0
2024-08-07 15:30:00,108.17,108.23,108.03,108.13,189772.0,106.4087,106.4677,106.2709,106.3693,189772.0
2024-08-07 15:35:00,108.13,108.29,108.12,108.17,157179.0,106.3693,106.5267,106.3595,106.4087,157179.0
2024-08-07 15:40:00,108.18,108.19,108.02,108.06,218270.0,106.4185,106.4283,106.2611,106.3005,218270.0
2024-08-07 15:45:00,108.05,108.17,108.04,108.15,200040.0,106.2906,106.4087,106.2808,106.389,200040.0
2024-08-07 15:50:00,108.15,108.19,107.76,107.79,140665.0,106.389,106.4283,106.0053,106.0348,140665.0
2024-08-07 15:55:00,107.8,108.09,107.65,107.76,1346330.0,106.0447,106.33,105.8971,106.0053,1346330.0
2024-08-08 09:30:00,108.75,108.84,108.52,108.8,187300.0,106.9792,107.0677,106.753,107.0284,187300.0
2024-08-08 09:35:00,108.79,108.88,108.65,108.78,32596.0,107.0186,107.1071,106.8808,107.0087,32596.0
2024-08-08 09:40:00,108.71,108.82,108.61,108.61,150935.0,106.9399,107.0481,106.8415,106.8415,150935.0
2024-08-08 09:45:00,108.63,108.76,108.45,108.5,47385.0,106.8612,106.9891,106.6841,106.7333,47385.0
2024-08-08 09:50:00,108.51,108.85,108.41,108.85,13764.0,106.7431,107.0776,106.6448,107.0776,13764.0
2024-08-08 09:55:00,108.85,108.96,108.8,108.96,13312.0,107.0776,107.1858,107.0284,107.1858,13312.0
2024-08-08 10:00:00,108.92,109.22,108.9,109.19,9744.0,107.1464,107.4416,107.1268,107.4121,9744.0
2024-08-08 10:05:00,109.2,109.2,109.02,109.15,8361.0,107.4219,107.4219,107.2448,107.3727,8361.0
2024-08-08 10:10:00,109.11,109.23,109.08,109.22,11458.0,107.3334,107.4514,107.3038,107.4416,11458.0
2024-08-08 10:15:00,109.19,109.35,109.19,109.25,11366.0,107.4121,107.5694,107.4121,107.4711,11366.0
2024-08-08 10:20:00,109.23,109.33,109.19,109.33,15098.0,107.4514,107.5498,107.4121,107.5498,15098.0
2024-08-08 10:25:00,109.34,109.51,109.32,109.51,11391.0,107.5596,107.7268,107.5399,107.7268,11391.0
2024-08-08 10:30:00,109.48,109.48,109.4,109.48,16034.0,107.6973,107.6973,107.6186,107.6973,16034.0
2024-08-08 10:35:00,109.48,109.58,109.44,109.5,15931.0,107.6973,107.7957,107.658,107.717,15931.0
2024-08-08 10:40:00,109.48,109.53,109.38,109.4,4400.0,107.6973,107.7465,107.599,107.6186,4400.0
2024-08-08 10:45:00,109.4,109.6,109.4,109.6,4452.0,107.6186,107.8154,107.6186,107.8154,4452.0
2024-08-08 10:50:00,109.6,109.6,109.49,109.51,2976.0,107.8154,107.8154,107.7072,107.7268,2976.0
2024-08-08 10:55:00,109.51,109.6,109.48,109.6,2625.0,107.7268,107.8154,107.6973,107.8154,2625.0
2024-08-08 11:00:00,109.59,109.59,109.49,109.55,1607.0,107.8055,107.8055,107.7072,107.7662,1607.0
2024-08-08 11:05:00,109.55,109.59,109.52,109.55,4638.0,107.7662,107.8055,107.7367,107.7662,4638.0
2024-08-08 11:10:00,109.56,109.56,109.31,109.31,13436.0,107.776,107.776,107.5301,107.5301,13436.0
2024-08-08 11:15:00,109.34,109.37,109.28,109.32,12459.0,107.5596,107.5891,107.5006,107.5399,12459.0
2024-08-08 11:20:00,109.39,109.56,109.39,109.56,12402.0,107.6088,107.776,107.6088,107.776,12402.0
2024-08-08 11:25:00,109.57,109.64,109.56,109.57,5388.0,107.7859,107.8547,107.776,107.7859,5388.0
2024-08-08 11:30:00,109.56,109.65,109.56,109.59,10690.0,107.776,107.8646,107.776,107.8055,10690.0
2024-08-08 11:35:00,109.59,109.63,109.52,109.58,5997.0,107.8055,107.8449,107.7367,107.7957,5997.0
2024-08-08 11:40:00,109.55,109.55,109.48,109.52,7884.0,107.7662,107.7662,107.6973,107.7367,7884.0
2024-08-08 11:45:00,109.53,109.53,109.43,109.44,6109.0,107.7465,107.7465,107.6481,107.658,6109.0
2024-08-08 11:50:00,109.46,109.6,109.46,109.59,4926.0,107.6777,107.8154,107.6777,107.8055,4926.0
2024-08-08 11:55:00,109.58,109.63,109.57,109.59,109610.0,107.7957,107.8449,107.7859,107.8055,109610.0
2024-08-08 12:00:00,109.58,109.71,109.56,109.7,14791.0,107.7957,107.9236,107.776,107.9137,14791.0
2024-08-08 12:05:00,109.72,109.8,109.71,109.77,28852.0,107.9334,108.0121,107.9236,107.9826,28852.0
2024-08-08 12:10:00,109.76,109.79,109.66,109.66,6242.0,107.9728,108.0023,107.8744,107.8744,6242.0
2024-08-08 12:15:00,109.7,109.71,109.63,109.69,4451.0,107.9137,107.9236,107.8449,107.9039,4451.0
2024-08-08 12:20:00,109.76,109.76,109.72,109.73,4065.0,107.9728,107.9728,107.9334,107.9433,4065.0
2024-08-08 12:25:00,109.74,109.77,109.68,109.7,3279.0,107.9531,107.9826,107.8941,107.9137,3279.0
2024-08-08 12:30:00,109.68,109.68,109.5,109.55,35153.0,107.8941,107.8941,107.717,107.7662,35153.0
2024-08-08 12:35:00,109.51,109.54,109.4,109.41,15260.0,107.7268,107.7564,107.6186,107.6285,15260.0
2024-08-08 12:40:00,109.42,109.49,109.37,109.47,11000.0,107.6383,107.7072,107.5891,107.6875,11000.0
2024-08-08 12:45:00,109.48,109.59,109.48,109.59,18943.0,107.6973,107.8055,107.6973,107.8055,18943.0
2024-08-08 12:50:00,109.59,109.66,109.54,109.65,15792.0,107.8055,107.8744,107.7564,107.8646,15792.0
2024-08-08 12:55:00,109.66,109.68,109.54,109.58,15478.0,107.8744,107.8941,107.7564,107.7957,15478.0
2024-08-08 13:00:00,109.58,109.61,109.41,109.44,19145.0,107.7957,107.8252,107.6285,107.658,19145.0
2024-08-08 13:05:00,109.46,109.56,109.36,109.56,24665.0,107.6777,107.776,107.5793,107.776,24665.0
2024-08-08 13:10:00,109.56,109.64,109.55,109.62,10566.0,107.776,107.8547,107.7662,107.835,10566.0
2024-08-08 13:15:00,109.62,109.75,109.6,109.75,4565.0,107.835,107.9629,107.8154,107.9629,4565.0
2024-08-08 13:20:00,109.78,109.83,109.75,109.76,76150.0,107.9924,108.0416,107.9629,107.9728,76150.0
2024-08-08 13:25:00,109.76,109.93,109.76,109.93,3453.0,107.9728,108.14,107.9728,108.14,3453.0
2024-08-08 13:30:00,109.93,109.99,109.91,109.97,4617.0,108.14,108.199,108.1203,108.1793,4617.0
2024-08-08 13:35:00,109.95,109.96,109.89,109.95,4716.0,108.1597,108.1695,108.1007,108.1597,4716.0
2024-08-08 13:40:00,109.97,109.97,109.93,109.94,3333.0,108.1793,108.1793,108.14,108.1498,3333.0
2024-08-08 13:45:00,109.95,110.02,109.95,109.98,8284.0,108.1597,108.2285,108.1597,108.1892,8284.0
2024-08-08 13:50:00,109.98,110.03,109.97,110.0,5727.0,108.1892,108.2384,108.1793,108.2089,5727.0
2024-08-08 13:55:00,109.99,109.99,109.94,109.97,4251.0,108.199,108.199,108.1498,108.1793,4251.0
2024-08-08 14:00:00,109.97,110.08,109.94,110.08,5854.0,108.1793,108.2876,108.1498,108.2876,5854.0
2024-08-08 14:05:00,110.07,110.11,110.04,110.07,64109.0,108.2777,108.3171,108.2482,108.2777,64109.0
2024-08-08 14:10:00,110.06,110.12,110.05,110.11,15773.0,108.2679,108.3269,108.258,108.3171,15773.0
2024-08-08 14:15:00,110.09,110.17,110.09,110.16,23089.0,108.2974,108.3761,108.2974,108.3663,23089.0
2024-08-08 14:20:00,110.17,110.19,110.12,110.18,7381.0,108.3761,108.3958,108.3269,108.3859,7381.0
2024-08-08 14:25:00,110.18,110.18,109.97,110.03,14556.0,108.3859,108.3859,108.1793,108.2384,14556.0
2024-08-08 14:30:00,110.03,110.13,110.03,110.09,18048.0,108.2384,108.3367,108.2384,108.2974,18048.0
2024-08-08 14:35:00,110.11,110.11,109.99,110.0,21375.0,108.3171,108.3171,108.199,108.2089,21375.0
2024-08-08 14:40:00,110.01,110.01,109.89,109.93,23439.0,108.2187,108.2187,108.1007,108.14,23439.0
2024-08-08 14:45:00,109.93,110.03,109.9,110.0,14590.0,108.14,108.2384,108.1105,108.2089,14590.0
2024-08-08 14:50:00,110.01,110.04,109.96,110.01,15854.0,108.2187,108.2482,108.1695,108.2187,15854.0
2024-08-08 14:55:00,110.02,110.07,110.0,110.01,11625.0,108.2285,108.2777,108.2089,108.2187,11625.0
2024-08-08 15:00:00,110.0,110.0,109.84,109.84,14367.0,108.2089,108.2089,108.0515,108.0515,14367.0
2024-08-08 15:05:00,109.84,110.05,109.81,110.03,38356.0,108.0515,108.258,108.022,108.2384,38356.0
2024-08-08 15:10:00,110.03,110.1,110.01,110.02,14071.0,108.2384,108.3072,108.2187,108.2285,14071.0
2024-08-08 15:15:00,110.02,110.07,109.97,109.99,21957.0,108.2285,108.2777,108.1793,108.199,21957.0
2024-08-08 15:20:00,109.98,110.1,109.97,110.02,29297.0,108.1892,108.3072,108.1793,108.2285,29297.0
2024-08-08 15:25:00,110.02,110.06,109.87,109.88,44431.0,108.2285,108.2679,108.081,108.0908,44431.0
2024-08-08 15:30:00,109.89,109.9,109.71,109.81,52466.0,108.1007,108.1105,107.9236,108.022,52466.0
2024-08-08 15:35:00,109.81,109.83,109.68,109.8,24078.0,108.022,108.0416,107.8941,108.0121,24078.0
2024-08-08 15:40:00,109.81,110.07,109.81,110.07,38438.0,108.022,108.2777,108.022,108.2777,38438.0
2024-08-08 15:45:00,110.05,110.06,109.92,109.98,53302.0,108.258,108.2679,108.1302,108.1892,53302.0
2024-08-08 15:50:00,109.98,110.04,109.88,109.94,69357.0,108.1892,108.2482,108.0908,108.1498,69357.0
2024-08-08 15:55:00,109.95,110.13,109.83,110.0,96226.0,108.1597,108.3367,108.0416,108.2089,96226.0
2024-08-09 09:30:00,109.93,110.01,109.87,109.93,25636.0,108.14,108.2187,108.081,108.14,25636.0
2024-08-09 09:35:00,109.93,110.11,109.88,110.06,29077.0,108.14,108.3171,108.0908,108.2679,29077.0
2024-08-09 09:40:00,110.01,110.02,109.78,109.78,78371.0,108.2187,108.2285,107.9924,107.9924,78371.0
2024-08-09 09:45:00,109.8,109.86,109.64,109.64,33969.0,108.0121,108.0711,107.8547,107.8547,33969.0
2024-08-09 09:50:00,109.65,109.85,109.65,109.85,9410.0,107.8646,108.0613,107.8646,108.0613,9410.0
2024-08-09 09:55:00,109.84,109.89,109.72,109.79,12216.0,108.0515,108.1007,107.9334,108.0023,12216.0
2024-08-09 10:00:00,109.77,109.98,109.72,109.98,1899.0,107.9826,108.1892,107.9334,108.1892,1899.0
2024-08-09 10:05:00,109.99,110.01,109.91,109.95,3149.0,108.199,108.2187,108.1203,108.1597,3149.0
2024-08-09 10:10:00,110.02,110.22,110.0,110.18,7441.0,108.2285,108.4253,108.2089,108.3859,7441.0
2024-08-09 10:15:00,110.14,110.15,110.03,110.03,1188.0,108.3466,108.3564,108.2384,108.2384,1188.0
2024-08-09 10:20:00,110.05,110.1,110.05,110.09,1800.0,108.258,108.3072,108.258,108.2974,1800.0
2024-08-09 10:25:00,110.08,110.1,110.04,110.06,1231.0,108.2876,108.3072,108.2482,108.2679,1231.0
2024-08-09 10:30:00,110.02,110.02,109.87,109.89,5493.0,108.2285,108.2285,108.081,108.1007,5493.0
2024-08-09 10:35:00,109.93,110.0,109.85,109.95,14898.0,108.14,108.2089,108.0613,108.1597,14898.0
2024-08-09 10:40:00,109.99,110.11,109.97,110.03,2661.0,108.199,108.3171,108.1793,108.2384,2661.0
2024-08-09 10:45:00,110.01,110.15,110.01,110.12,4689.0,108.2187,108.3564,108.2187,108.3269,4689.0
2024-08-09 10:50:00,110.13,110.26,110.11,110.24,6830.0,108.3367,108.4646,108.3171,108.445,6830.0
2024-08-09 10:55:00,110.26,110.34,110.2,110.21,5696.0,108.4646,108.5433,108.4056,108.4154,5696.0
2024-08-09 11:00:00,110.25,110.31,110.24,110.29,4356.0,108.4548,108.5138,108.445,108.4941,4356.0
2024-08-09 11:05:00,110.37,110.43,110.31,110.31,6904.0,108.5728,108.6319,108.5138,108.5138,6904.0
2024-08-09 11:10:00,110.33,110.33,110.26,110.29,6119.0,108.5335,108.5335,108.4646,108.4941,6119.0
2024-08-09 11:15:00,110.3,110.34,110.28,110.32,5090.0,108.504,108.5433,108.4843,108.5237,5090.0
2024-08-09 11:20:00,110.31,110.31,110.2,110.26,6473.0,108.5138,108.5138,108.4056,108.4646,6473.0
2024-08-09 11:25:00,110.26,110.32,110.12,110.12,7380.0,108.4646,108.5237,108.3269,108.3269,7380.0
2024-08-09 11:30:00,110.13,110.22,110.12,110.22,5260.0,108.3367,108.4253,108.3269,108.4253,5260.0
2024-08-09 11:35:00,110.17,110.18,110.09,110.12,3194.0,108.3761,108.3859,108.2974,108.3269,3194.0
2024-08-09 11:40:00,110.14,110.2,110.1,110.16,10356.0,108.3466,108.4056,108.3072,108.3663,10356.0
2024-08-09 11:45:00,110.17,110.26,110.17,110.23,3933.0,108.3761,108.4646,108.3761,108.4351,3933.0
2024-08-09 11:50:00,110.24,110.28,110.19,110.25,4970.0,108.445,108.4843,108.3958,108.4548,4970.0
2024-08-09 11:55:00,110.23,110.23,109.97,110.0,9661.0,108.4351,108.4351,108.1793,108.2089,9661.0
2024-08-09 12:00:00,110.0,110.04,109.97,109.99,4511.0,108.2089,108.2482,108.1793,108.199,4511.0
2024-08-09 12:05:00,110.0,110.02,109.96,109.98,6809.0,108.2089,108.2285,108.1695,108.1892,6809.0
2024-08-09 12:10:00,109.96,109.97,109.91,109.95,6228.0,108.1695,108.1793,108.1203,108.1597,6228.0
2024-08-09 12:15:00,109.93,109.97,109.92,109.96,3804.0,108.14,108.1793,108.1302,108.1695,3804.0
2024-08-09 12:20:00,109.95,109.99,109.9,109.9,4253.0,108.1597,108.199,108.1105,108.1105,4253.0
2024-08-09 12:25:00,109.9,110.01,109.9,109.99,6361.0,108.1105,108.2187,108.1105,108.199,6361.0
2024-08-09 12:30:00,109.98,110.09,109.98,110.08,9384.0,108.1892,108.2974,108.1892,108.2876,9384.0
2024-08-09 12:35:00,110.05,110.14,110.05,110.14,2800.0,108.258,108.3466,108.258,108.3466,2800.0
2024-08-09 12:40:00,110.12,110.13,110.09,110.13,4452.0,108.3269,108.3367,108.2974,108.3367,4452.0
2024-08-09 12:45:00,110.12,110.15,110.05,110.15,4658.0,108.3269,108.3564,108.258,108.3564,4658.0
2024-08-09 12:50:00,110.15,110.18,110.1,110.1,2545.0,108.3564,108.3859,108.3072,108.3072,2545.0
2024-08-09 12:55:00,110.08,110.19,110.07,110.19,578193.0,108.2876,108.3958,108.2777,108.3958,578193.0
2024-08-09 13:00:00,110.2,110.27,110.19,110.26,10965.0,108.4056,108.4745,108.3958,108.4646,10965.0
2024-08-09 13:05:00,110.22,110.28,110.2,110.27,5898.0,108.4253,108.4843,108.4056,108.4745,5898.0
2024-08-09 13:10:00,110.28,110.41,110.28,110.41,9704.0,108.4843,108.6122,108.4843,108.6122,9704.0
2024-08-09 13:15:00,110.43,110.53,110.43,110.52,6818.0,108.6319,108.7302,108.6319,108.7204,6818.0
2024-08-09 13:20:00,110.53,110.53,110.49,110.5,3762.0,108.7302,108.7302,108.6909,108.7007,3762.0
2024-08-09 13:25:00,110.5,110.67,110.5,110.67,8120.0,108.7007,108.868,108.7007,108.868,8120.0
2024-08-09 13:30:00,110.69,110.75,110.64,110.71,7014.0,108.8876,108.9466,108.8384,108.9073,7014.0
2024-08-09 13:35:00,110.71,110.73,110.66,110.68,4030.0,108.9073,108.927,108.8581,108.8778,4030.0
2024-08-09 13:40:00,110.7,110.7,110.55,110.58,7203.0,108.8975,108.8975,108.7499,108.7794,7203.0
2024-08-09 13:45:00,110.58,110.61,110.55,110.55,2932.0,108.7794,108.8089,108.7499,108.7499,2932.0
2024-08-09 13:50:00,110.56,110.58,110.37,110.41,9948.0,108.7597,108.7794,108.5728,108.6122,9948.0
2024-08-09 13:55:00,110.43,110.45,110.4,110.42,14380.0,108.6319,108.6515,108.6023,108.622,14380.0
2024-08-09 14:00:00,110.43,110.5,110.38,110.42,117657.0,108.6319,108.7007,108.5827,108.622,117657.0
2024-08-09 14:05:00,110.41,110.49,110.41,110.49,4101.0,108.6122,108.6909,108.6122,108.6909,4101.0
2024-08-09 14:10:00,110.47,110.47,110.3,110.36,7748.0,108.6712,108.6712,108.504,108.563,7748.0
2024-08-09 14:15:00,110.37,110.38,110.31,110.38,27450.0,108.5728,108.5827,108.5138,108.5827,27450.0
2024-08-09 14:20:00,110.36,110.39,110.31,110.32,3976.0,108.563,108.5925,108.5138,108.5237,3976.0
2024-08-09 14:25:00,110.33,110.37,110.29,110.35,7614.0,108.5335,108.5728,108.4941,108.5532,7614.0
2024-08-09 14:30:00,110.34,110.38,110.26,110.26,2644.0,108.5433,108.5827,108.4646,108.4646,2644.0
2024-08-09 14:35:00,110.26,110.39,110.25,110.37,5071.0,108.4646,108.5925,108.4548,108.5728,5071.0
2024-08-09 14:40:00,110.42,110.42,110.37,110.41,2851.0,108.622,108.622,108.5728,108.6122,2851.0
2024-08-09 14:45:00,110.41,110.48,110.41,110.43,11608.0,108.6122,108.681,108.6122,108.6319,11608.0
2024-08-09 14:50:00,110.43,110.43,110.31,110.34,2158.0,108.6319,108.6319,108.5138,108.5433,2158.0
2024-08-09 14:55:00,110.36,110.42,110.29,110.42,4262.0,108.563,108.622,108.4941,108.622,4262.0
2024-08-09 15:00:00,110.43,110.44,110.33,110.35,2395.0,108.6319,108.6417,108.5335,108.5532,2395.0
2024-08-09 15:05:00,110.37,110.46,110.36,110.45,17205.0,108.5728,108.6614,108.563,108.6515,17205.0
2024-08-09 15:10:00,110.45,110.49,110.44,110.47,7522.0,108.6515,108.6909,108.6417,108.6712,7522.0
2024-08-09 15:15:00,110.49,110.54,110.49,110.54,5104.0,108.6909,108.7401,108.6909,108.7401,5104.0
2024-08-09 15:20:00,110.49,110.49,110.37,110.41,2592.0,108.6909,108.6909,108.5728,108.6122,2592.0
2024-08-09 15:25:00,110.41,110.5,110.4,110.45,8524.0,108.6122,108.7007,108.6023,108.6515,8524.0
2024-08-09 15:30:00,110.45,110.54,110.45,110.49,7820.0,108.6515,108.7401,108.6515,108.6909,7820.0
2024-08-09 15:35:00,110.49,110.56,110.47,110.48,24797.0,108.6909,108.7597,108.6712,108.681,24797.0
2024-08-09 15:40:00,110.49,110.55,110.47,110.48,14779.0,108.6909,108.7499,108.6712,108.681,14779.0
2024-08-09 15:45:00,110.5,110.55,110.5,110.54,11311.0,108.7007,108.7499,108.7007,108.7401,11311.0
2024-08-09 15:50:00,110.54,110.58,110.4,110.43,19786.0,108.7401,108.7794,108.6023,108.6319,19786.0
2024-08-09 15:55:00,110.44,110.62,110.41,110.55,27434.0,108.6417,108.8188,108.6122,108.7499,27434.0
2024-08-12 09:30:00,110.79,110.84,110.73,110.78,4712.0,108.986,109.0352,108.927,108.9762,4712.0
2024-08-12 09:35:00,110.78,110.78,110.72,110.74,4702.0,108.9762,108.9762,108.9171,108.9368,4702.0
2024-08-12 09:40:00,110.65,110.65,110.46,110.46,221754.0,108.8483,108.8483,108.6614,108.6614,221754.0
2024-08-12 09:45:00,110.41,110.42,110.29,110.32,29497.0,108.6122,108.622,108.4941,108.5237,29497.0
2024-08-12 09:50:00,110.38,110.43,110.29,110.37,5587.0,108.5827,108.6319,108.4941,108.5728,5587.0
2024-08-12 09:55:00,110.36,110.38,110.19,110.26,4735.0,108.563,108.5827,108.3958,108.4646,4735.0
2024-08-12 10:00:00,110.27,110.39,110.24,110.38,3092.0,108.4745,108.5925,108.445,108.5827,3092.0
2024-08-12 10:05:00,110.36,110.58,110.34,110.58,3748.0,108.563,108.7794,108.5433,108.7794,3748.0
2024-08-12 10:10:00,110.59,110.68,110.59,110.67,12665.0,108.7893,108.8778,108.7893,108.868,12665.0
2024-08-12 10:15:00,110.66,110.7,110.63,110.67,6024.0,108.8581,108.8975,108.8286,108.868,6024.0
2024-08-12 10:20:00,110.66,110.76,110.65,110.74,4770.0,108.8581,108.9565,108.8483,108.9368,4770.0
2024-08-12 10:25:00,110.75,110.81,110.73,110.75,25517.0,108.9466,109.0057,108.927,108.9466,25517.0
2024-08-12 10:30:00,110.74,110.83,110.73,110.83,4409.0,108.9368,109.0253,108.927,109.0253,4409.0
2024-08-12 10:35:00,110.83,110.9,110.81,110.89,11123.0,109.0253,109.0942,109.0057,109.0844,11123.0
2024-08-12 10:40:00,110.92,110.95,110.86,110.86,5929.0,109.1139,109.1434,109.0549,109.0549,5929.0
2024-08-12 10:45:00,110.87,110.98,110.84,110.98,3545.0,109.0647,109.1729,109.0352,109.1729,3545.0
2024-08-12 10:50:00,110.97,110.98,110.9,110.97,4821.0,109.1631,109.1729,109.0942,109.1631,4821.0
2024-08-12 10:55:00,110.96,111.01,110.92,110.99,5526.0,109.1532,109.2024,109.1139,109.1827,5526.0
2024-08-12 11:00:00,111.0,111.07,110.97,111.06,7614.0,109.1926,109.2614,109.1631,109.2516,7614.0
2024-08-12 11:05:00,111.05,111.05,110.97,110.98,5619.0,109.2418,109.2418,109.1631,109.1729,5619.0
2024-08-12 11:10:00,110.98,111.06,110.98,110.98,12267.0,109.1729,109.2516,109.1729,109.1729,12267.0
2024-08-12 11:15:00,110.98,111.0,110.94,110.97,8184.0,109.1729,109.1926,109.1336,109.1631,8184.0
2024-08-12 11:20:00,110.97,110.98,110.45,110.45,9395.0,109.1631,109.1729,108.6515,108.6515,9395.0
2024-08-12 11:25:00,110.44,110.58,110.4,110.58,7065.0,108.6417,108.7794,108.6023,108.7794,7065.0
2024-08-12 11:30:00,110.57,110.57,110.46,110.54,7814.0,108.7696,108.7696,108.6614,108.7401,7814.0
2024-08-12 11:35:00,110.54,110.58,110.5,110.56,5751.0,108.7401,108.7794,108.7007,108.7597,5751.0
2024-08-12 11:40:00,110.55,110.58,110.48,110.58,11032.0,108.7499,108.7794,108.681,108.7794,11032.0
2024-08-12 11:45:00,110.59,110.66,110.53,110.65,33186.0,108.7893,108.8581,108.7302,108.8483,33186.0
2024-08-12 11:50:00,110.64,110.82,110.64,110.82,300845.0,108.8384,109.0155,108.8384,109.0155,300845.0
2024-08-12 11:55:00,110.81,110.91,110.78,110.89,283637.0,109.0057,109.104,108.9762,109.0844,283637.0
2024-08-12 12:00:00,110.89,110.93,110.82,110.84,41087.0,109.0844,109.1237,109.0155,109.0352,41087.0
2024-08-12 12:05:00,110.83,110.85,110.73,110.78,23470.0,109.0253,109.045,108.927,108.9762,23470.0
2024-08-12 12:10:00,110.8,110.81,110.74,110.8,34836.0,108.9958,109.0057,108.9368,108.9958,34836.0
2024-08-12 12:15:00,110.79,110.79,110.71,110.72,124090.0,108.986,108.986,108.9073,108.9171,124090.0
2024-08-12 12:20:00,110.73,110.79,110.71,110.76,47752.0,108.927,108.986,108.9073,108.9565,47752.0
2024-08-12 12:25:00,110.78,110.8,110.73,110.75,14840.0,108.9762,108.9958,108.927,108.9466,14840.0
2024-08-12 12:30:00,110.75,110.82,110.71,110.72,19429.0,108.9466,109.0155,108.9073,108.9171,19429.0
2024-08-12 12:35:00,110.72,110.8,110.68,110.8,37561.0,108.9171,108.9958,108.8778,108.9958,37561.0
2024-08-12 12:40:00,110.81,110.81,110.7,110.75,15367.0,109.0057,109.0057,108.8975,108.9466,15367.0
2024-08-12 12:45:00,110.76,110.83,110.75,110.81,21938.0,108.9565,109.0253,108.9466,109.0057,21938.0
2024-08-12 12:50:00,110.8,110.8,110.72,110.75,22520.0,108.9958,108.9958,108.9171,108.9466,22520.0
2024-08-12 12:55:00,110.76,110.76,110.52,110.53,49241.0,108.9565,108.9565,108.7204,108.7302,49241.0
2024-08-12 13:00:00,110.51,110.54,110.41,110.53,26053.0,108.7106,108.7401,108.6122,108.7302,26053.0
2024-08-12 13:05:00,110.51,110.55,110.49,110.55,7546.0,108.7106,108.7499,108.6909,108.7499,7546.0
2024-08-12 13:10:00,110.55,110.61,110.53,110.6,5356.0,108.7499,108.8089,108.7302,108.7991,5356.0
2024-08-12 13:15:00,110.63,110.72,110.62,110.72,5421.0,108.8286,108.9171,108.8188,108.9171,5421.0
2024-08-12 13:20:00,110.72,110.8,110.71,110.73,13541.0,108.9171,108.9958,108.9073,108.927,13541.0
2024-08-12 13:25:00,110.74,110.74,110.59,110.68,21188.0,108.9368,108.9368,108.7893,108.8778,21188.0
2024-08-12 13:30:00,110.69,110.73,110.67,110.72,6108.0,108.8876,108.927,108.868,108.9171,6108.0
2024-08-12 13:35:00,110.74,110.74,110.63,110.7,14864.0,108.9368,108.9368,108.8286,108.8975,14864.0
2024-08-12 13:40:00,110.7,110.72,110.59,110.62,15601.0,108.8975,108.9171,108.7893,108.8188,15601.0
2024-08-12 13:45:00,110.61,110.64,110.53,110.53,9705.0,108.8089,108.8384,108.7302,108.7302,9705.0
2024-08-12 13:50:00,110.5,110.53,110.4,110.47,7745.0,108.7007,108.7302,108.6023,108.6712,7745.0
2024-08-12 13:55:00,110.48,110.53,110.47,110.52,9542.0,108.681,108.7302,108.6712,108.7204,9542.0
2024-08-12 14:00:00,110.52,110.6,110.51,110.58,10542.0,108.7204,108.7991,108.7106,108.7794,10542.0
2024-08-12 14:05:00,110.58,110.58,110.48,110.48,9384.0,108.7794,108.7794,108.681,108.681,9384.0
2024-08-12 14:10:00,110.51,110.61,110.5,110.6,7807.0,108.7106,108.8089,108.7007,108.7991,7807.0
2024-08-12 14:15:00,110.59,110.61,110.53,110.54,7706.0,108.7893,108.8089,108.7302,108.7401,7706.0
2024-08-12 14:20:00,110.55,110.63,110.55,110.56,4879.0,108.7499,108.8286,108.7499,108.7597,4879.0
2024-08-12 14:25:00,110.53,110.6,110.52,110.55,9542.0,108.7302,108.7991,108.7204,108.7499,9542.0
2024-08-12 14:30:00,110.54,110.56,110.51,110.54,6050.0,108.7401,108.7597,108.7106,108.7401,6050.0
2024-08-12 14:35:00,110.54,110.6,110.52,110.59,6451.0,108.7401,108.7991,108.7204,108.7893,6451.0
2024-08-12 14:40:00,110.58,110.6,110.53,110.57,6527.0,108.7794,108.7991,108.7302,108.7696,6527.0
2024-08-12 14:45:00,110.6,110.6,110.55,110.58,6520.0,108.7991,108.7991,108.7499,108.7794,6520.0
2024-08-12 14:50:00,110.57,110.62,110.56,110.6,8459.0,108.7696,108.8188,108.7597,108.7991,8459.0
2024-08-12 14:55:00,110.6,110.65,110.59,110.62,18317.0,108.7991,108.8483,108.7893,108.8188,18317.0
2024-08-12 15:00:00,110.63,110.64,110.56,110.59,9248.0,108.8286,108.8384,108.7597,108.7893,9248.0
2024-08-12 15:05:00,110.59,110.59,110.52,110.54,6366.0,108.7893,108.7893,108.7204,108.7401,6366.0
2024-08-12 15:10:00,110.55,110.63,110.51,110.54,6958.0,108.7499,108.8286,108.7106,108.7401,6958.0
2024-08-12 15:15:00,110.53,110.59,110.5,110.57,16352.0,108.7302,108.7893,108.7007,108.7696,16352.0
2024-08-12 15:20:00,110.58,110.6,110.52,110.59,13376.0,108.7794,108.7991,108.7204,108.7893,13376.0
2024-08-12 15:25:00,110.59,110.61,110.55,110.55,10886.0,108.7893,108.8089,108.7499,108.7499,10886.0
2024-08-12 15:30:00,110.57,110.61,110.52,110.53,16257.0,108.7696,108.8089,108.7204,108.7302,16257.0
2024-08-12 15:35:00,110.53,110.57,110.44,110.48,13179.0,108.7302,108.7696,108.6417,108.681,13179.0
2024-08-12 15:40:00,110.49,110.5,110.44,110.45,23139.0,108.6909,108.7007,108.6417,108.6515,23139.0
2024-08-12 15:45:00,110.45,110.48,110.42,110.45,24442.0,108.6515,108.681,108.622,108.6515,24442.0
2024-08-12 15:50:00,110.44,110.53,110.38,110.48,49364.0,108.6417,108.7302,108.5827,108.681,49364.0
2024-08-12 15:55:00,110.47,110.6,110.46,110.6,42757.0,108.6712,108.7991,108.6614,108.7991,42757.0
2024-08-13 09:30:00,111.25,111.41,111.18,111.39,11390.0,109.4385,109.5959,109.3696,109.5762,11390.0
2024-08-13 09:35:00,111.41,111.43,111.33,111.38,19014.0,109.5959,109.6156,109.5172,109.5664,19014.0
2024-08-13 09:40:00,111.38,111.47,111.37,111.47,6551.0,109.5664,109.6549,109.5566,109.6549,6551.0
2024-08-13 09:45:00,111.47,111.58,111.47,111.52,4938.0,109.6549,109.7631,109.6549,109.7041,4938.0
2024-08-13 09:50:00,111.56,111.63,111.53,111.53,7849.0,109.7435,109.8123,109.7139,109.7139,7849.0
2024-08-13 09:55:00,111.52,111.58,111.41,111.58,10230.0,109.7041,109.7631,109.5959,109.7631,10230.0
2024-08-13 10:00:00,111.52,111.53,111.42,111.43,53303.0,109.7041,109.7139,109.6057,109.6156,53303.0
2024-08-13 10:05:00,111.43,111.45,111.34,111.4,10007.0,109.6156,109.6353,109.527,109.5861,10007.0
2024-08-13 10:10:00,111.41,111.49,111.36,111.41,10421.0,109.5959,109.6746,109.5467,109.5959,10421.0
2024-08-13 10:15:00,111.42,111.43,111.32,111.35,11663.0,109.6057,109.6156,109.5074,109.5369,11663.0
2024-08-13 10:20:00,111.35,111.43,111.34,111.42,9046.0,109.5369,109.6156,109.527,109.6057,9046.0
2024-08-13 10:25:00,111.44,111.48,111.38,111.47,11760.0,109.6254,109.6648,109.5664,109.6549,11760.0
2024-08-13 10:30:00,111.48,111.48,111.3,111.37,12373.0,109.6648,109.6648,109.4877,109.5566,12373.0
2024-08-13 10:35:00,111.39,111.46,111.38,111.45,4209.0,109.5762,109.6451,109.5664,109.6353,4209.0
2024-08-13 10:40:00,111.45,111.51,111.45,111.51,2048.0,109.6353,109.6943,109.6353,109.6943,2048.0
2024-08-13 10:45:00,111.56,111.68,111.55,111.66,1951.0,109.7435,109.8615,109.7336,109.8418,1951.0
2024-08-13 10:50:00,111.7,111.7,111.61,111.65,2731.0,109.8812,109.8812,109.7926,109.832,2731.0
2024-08-13 10:55:00,111.65,111.68,111.63,111.65,27003.0,109.832,109.8615,109.8123,109.832,27003.0
2024-08-13 11:00:00,111.67,111.7,111.65,111.7,2348.0,109.8517,109.8812,109.832,109.8812,2348.0
2024-08-13 11:05:00,111.73,111.73,111.68,111.68,2067.0,109.9107,109.9107,109.8615,109.8615,2067.0
2024-08-13 11:10:00,111.65,111.72,111.63,111.71,3240.0,109.832,109.9009,109.8123,109.891,3240.0
2024-08-13 11:15:00,111.7,111.72,111.69,111.72,2541.0,109.8812,109.9009,109.8713,109.9009,2541.0
2024-08-13 11:20:00,111.72,111.76,111.71,111.76,3050.0,109.9009,109.9402,109.891,109.9402,3050.0
2024-08-13 11:25:00,111.75,111.75,111.7,111.73,2406.0,109.9304,109.9304,109.8812,109.9107,2406.0
2024-08-13 11:30:00,111.73,111.75,111.7,111.73,5188.0,109.9107,109.9304,109.8812,109.9107,5188.0
2024-08-13 11:35:00,111.73,111.75,111.71,111.73,2957.0,109.9107,109.9304,109.891,109.9107,2957.0
2024-08-13 11:40:00,111.74,111.76,111.7,111.71,6362.0,109.9205,109.9402,109.8812,109.891,6362.0
2024-08-13 11:45:00,111.71,111.78,111.71,111.78,3138.0,109.891,109.9599,109.891,109.9599,3138.0
2024-08-13 11:50:00,111.78,111.8,111.76,111.8,3435.0,109.9599,109.9796,109.9402,109.9796,3435.0
2024-08-13 11:55:00,111.82,111.82,111.76,111.78,3606.0,109.9992,109.9992,109.9402,109.9599,3606.0
2024-08-13 12:00:00,111.77,111.8,111.74,111.79,18208.0,109.95,109.9796,109.9205,109.9697,18208.0
2024-08-13 12:05:00,111.79,111.84,111.78,111.81,43372.0,109.9697,110.0189,109.9599,109.9894,43372.0
2024-08-13 12:10:00,111.82,111.83,111.8,111.83,42260.0,109.9992,110.0091,109.9796,110.0091,42260.0
2024-08-13 12:15:00,111.83,111.92,111.82,111.91,42347.0,110.0091,110.0976,109.9992,110.0878,42347.0
2024-08-13 12:20:00,111.92,111.96,111.9,111.9,10625.0,110.0976,110.1369,110.0779,110.0779,10625.0
2024-08-13 12:25:00,111.9,111.92,111.86,111.87,3510.0,110.0779,110.0976,110.0386,110.0484,3510.0
2024-08-13 12:30:00,111.87,111.88,111.82,111.87,18017.0,110.0484,110.0582,109.9992,110.0484,18017.0
2024-08-13 12:35:00,111.87,111.92,111.85,111.92,4858.0,110.0484,110.0976,110.0287,110.0976,4858.0
2024-08-13 12:40:00,111.93,112.0,111.93,112.0,6308.0,110.1074,110.1763,110.1074,110.1763,6308.0
2024-08-13 12:45:00,112.0,112.1,111.98,112.1,5026.0,110.1763,110.2747,110.1566,110.2747,5026.0
2024-08-13 12:50:00,112.1,112.15,112.1,112.13,2220.0,110.2747,110.3239,110.2747,110.3042,2220.0
2024-08-13 12:55:00,112.13,112.16,112.13,112.15,1505.0,110.3042,110.3337,110.3042,110.3239,1505.0
2024-08-13 13:00:00,112.15,112.15,112.07,112.07,6304.0,110.3239,110.3239,110.2452,110.2452,6304.0
2024-08-13 13:05:00,112.07,112.12,112.07,112.1,2718.0,110.2452,110.2943,110.2452,110.2747,2718.0
2024-08-13 13:10:00,112.09,112.1,112.08,112.1,4467.0,110.2648,110.2747,110.255,110.2747,4467.0
2024-08-13 13:15:00,112.12,112.13,112.08,112.13,3365.0,110.2943,110.3042,110.255,110.3042,3365.0
2024-08-13 13:20:00,112.13,112.13,112.09,112.09,18781.0,110.3042,110.3042,110.2648,110.2648,18781.0
2024-08-13 13:25:00,112.08,112.11,112.08,112.11,1400.0,110.255,110.2845,110.255,110.2845,1400.0
2024-08-13 13:30:00,112.12,112.14,112.04,112.05,1140.0,110.2943,110.314,110.2156,110.2255,1140.0
2024-08-13 13:35:00,112.05,112.09,112.04,112.09,2083.0,110.2255,110.2648,110.2156,110.2648,2083.0
2024-08-13 13:40:00,112.1,112.12,112.08,112.12,3032.0,110.2747,110.2943,110.255,110.2943,3032.0
2024-08-13 13:45:00,112.11,112.11,111.87,112.01,18502.0,110.2845,110.2845,110.0484,110.1861,18502.0
2024-08-13 13:50:00,112.0,112.07,111.96,112.07,4005.0,110.1763,110.2452,110.1369,110.2452,4005.0
2024-08-13 13:55:00,112.07,112.11,112.07,112.09,9607.0,110.2452,110.2845,110.2452,110.2648,9607.0
2024-08-13 14:00:00,112.09,112.1,112.07,112.09,2163.0,110.2648,110.2747,110.2452,110.2648,2163.0
2024-08-13 14:05:00,112.08,112.12,112.08,112.12,1959.0,110.255,110.2943,110.255,110.2943,1959.0
2024-08-13 14:10:00,112.12,112.16,112.12,112.15,6518.0,110.2943,110.3337,110.2943,110.3239,6518.0
2024-08-13 14:15:00,112.15,112.16,112.04,112.08,6263.0,110.3239,110.3337,110.2156,110.255,6263.0
2024-08-13 14:20:00,112.09,112.15,112.09,112.15,2823.0,110.2648,110.3239,110.2648,110.3239,2823.0
2024-08-13 14:25:00,112.14,112.18,112.14,112.17,2100.0,110.314,110.3534,110.314,110.3435,2100.0
2024-08-13 14:30:00,112.15,112.2,112.15,112.19,2758.0,110.3239,110.373,110.3239,110.3632,2758.0
2024-08-13 14:35:00,112.2,112.27,112.2,112.26,6536.0,110.373,110.4419,110.373,110.4321,6536.0
2024-08-13 14:40:00,112.27,112.27,112.22,112.24,6928.0,110.4419,110.4419,110.3927,110.4124,6928.0
2024-08-13 14:45:00,112.24,112.27,112.22,112.27,3661.0,110.4124,110.4419,110.3927,110.4419,3661.0
2024-08-13 14:50:00,112.26,112.28,112.23,112.27,3650.0,110.4321,110.4517,110.4025,110.4419,3650.0
2024-08-13 14:55:00,112.27,112.29,112.27,112.29,2207.0,110.4419,110.4616,110.4419,110.4616,2207.0
2024-08-13 15:00:00,112.28,112.33,112.28,112.29,8994.0,110.4517,110.5009,110.4517,110.4616,8994.0
2024-08-13 15:05:00,112.26,112.27,112.21,112.25,5869.0,110.4321,110.4419,110.3829,110.4222,5869.0
2024-08-13 15:10:00,112.24,112.26,112.22,112.22,2328.0,110.4124,110.4321,110.3927,110.3927,2328.0
2024-08-13 15:15:00,112.23,112.25,112.17,112.2,10381.0,110.4025,110.4222,110.3435,110.373,10381.0
2024-08-13 15:20:00,112.18,112.26,112.15,112.26,10086.0,110.3534,110.4321,110.3239,110.4321,10086.0
2024-08-13 15:25:00,112.25,112.26,112.23,112.26,3076.0,110.4222,110.4321,110.4025,110.4321,3076.0
2024-08-13 15:30:00,112.25,112.27,112.21,112.22,74627.0,110.4222,110.4419,110.3829,110.3927,74627.0
2024-08-13 15:35:00,112.23,112.25,112.2,112.22,101934.0,110.4025,110.4222,110.373,110.3927,101934.0
2024-08-13 15:40:00,112.23,112.26,112.22,112.26,105430.0,110.4025,110.4321,110.3927,110.4321,105430.0
2024-08-13 15:45:00,112.26,112.4,112.25,112.39,160954.0,110.4321,110.5698,110.4222,110.5599,160954.0
2024-08-13 15:50:00,112.38,112.39,112.22,112.24,268200.0,110.5501,110.5599,110.3927,110.4124,268200.0
2024-08-13 15:55:00,112.24,112.39,112.22,112.35,519498.0,110.4124,110.5599,110.3927,110.5206,519498.0
2024-08-14 09:30:00,112.52,112.67,112.45,112.45,73914.0,110.6878,110.8354,110.619,110.619,73914.0
2024-08-14 09:35:00,112.42,112.52,112.36,112.49,13265.0,110.5895,110.6878,110.5304,110.6583,13265.0
2024-08-14 09:40:00,112.51,112.51,112.3,112.32,14967.0,110.678,110.678,110.4714,110.4911,14967.0
2024-08-14 09:45:00,112.33,112.46,112.32,112.38,61100.0,110.5009,110.6288,110.4911,110.5501,61100.0
2024-08-14 09:50:00,112.38,112.43,112.29,112.31,10384.0,110.5501,110.5993,110.4616,110.4812,10384.0
2024-08-14 09:55:00,112.31,112.33,112.23,112.26,8078.0,110.4812,110.5009,110.4025,110.4321,8078.0
2024-08-14 10:00:00,112.27,112.3,112.21,112.3,7024.0,110.4419,110.4714,110.3829,110.4714,7024.0
2024-08-14 10:05:00,112.31,112.31,112.2,112.27,10187.0,110.4812,110.4812,110.373,110.4419,10187.0
2024-08-14 10:10:00,112.28,112.28,112.14,112.2,7426.0,110.4517,110.4517,110.314,110.373,7426.0
2024-08-14 10:15:00,112.2,112.28,112.17,112.27,7688.0,110.373,110.4517,110.3435,110.4419,7688.0
2024-08-14 10:20:00,112.27,112.36,112.25,112.34,8221.0,110.4419,110.5304,110.4222,110.5108,8221.0
2024-08-14 10:25:00,112.34,112.36,112.25,112.35,4861.0,110.5108,110.5304,110.4222,110.5206,4861.0
2024-08-14 10:30:00,112.33,112.35,112.08,112.08,15064.0,110.5009,110.5206,110.255,110.255,15064.0
2024-08-14 10:35:00,112.03,112.18,112.03,112.16,8278.0,110.2058,110.3534,110.2058,110.3337,8278.0
2024-08-14 10:40:00,112.18,112.3,112.17,112.2,13181.0,110.3534,110.4714,110.3435,110.373,13181.0
2024-08-14 10:45:00,112.2,112.35,112.2,112.35,5212.0,110.373,110.5206,110.373,110.5206,5212.0
2024-08-14 10:50:00,112.34,112.37,112.3,112.37,4445.0,110.5108,110.5403,110.4714,110.5403,4445.0
2024-08-14 10:55:00,112.38,112.43,112.37,112.42,5790.0,110.5501,110.5993,110.5403,110.5895,5790.0
2024-08-14 11:00:00,112.42,112.49,112.41,112.48,5700.0,110.5895,110.6583,110.5796,110.6485,5700.0
2024-08-14 11:05:00,112.47,112.48,112.39,112.41,8227.0,110.6386,110.6485,110.5599,110.5796,8227.0
2024-08-14 11:10:00,112.41,112.47,112.4,112.47,5070.0,110.5796,110.6386,110.5698,110.6386,5070.0
2024-08-14 11:15:00,112.47,112.48,112.42,112.45,76504.0,110.6386,110.6485,110.5895,110.619,76504.0
2024-08-14 11:20:00,112.45,112.48,112.42,112.45,21468.0,110.619,110.6485,110.5895,110.619,21468.0
2024-08-14 11:25:00,112.45,112.51,112.45,112.51,42031.0,110.619,110.678,110.619,110.678,42031.0
2024-08-14 11:30:00,112.51,112.64,112.5,112.61,40604.0,110.678,110.8059,110.6682,110.7764,40604.0
2024-08-14 11:35:00,112.61,112.68,112.6,112.67,13546.0,110.7764,110.8452,110.7665,110.8354,13546.0
2024-08-14 11:40:00,112.67,112.69,112.59,112.61,20513.0,110.8354,110.8551,110.7567,110.7764,20513.0
2024-08-14 11:45:00,112.59,112.68,112.59,112.65,12050.0,110.7567,110.8452,110.7567,110.8157,12050.0
2024-08-14 11:50:00,112.65,112.73,112.64,112.72,22125.0,110.8157,110.8944,110.8059,110.8846,22125.0
2024-08-14 11:55:00,112.71,112.79,112.71,112.77,7855.0,110.8747,110.9534,110.8747,110.9338,7855.0
2024-08-14 12:00:00,112.78,112.79,112.74,112.77,9168.0,110.9436,110.9534,110.9042,110.9338,9168.0
2024-08-14 12:05:00,112.78,112.8,112.74,112.75,39275.0,110.9436,110.9633,110.9042,110.9141,39275.0
2024-08-14 12:10:00,112.75,112.77,112.71,112.72,14099.0,110.9141,110.9338,110.8747,110.8846,14099.0
2024-08-14 12:15:00,112.72,112.73,112.57,112.59,13064.0,110.8846,110.8944,110.737,110.7567,13064.0
2024-08-14 12:20:00,112.59,112.63,112.38,112.39,24059.0,110.7567,110.796,110.5501,110.5599,24059.0
2024-08-14 12:25:00,112.4,112.41,112.31,112.38,7722.0,110.5698,110.5796,110.4812,110.5501,7722.0
2024-08-14 12:30:00,112.38,112.43,112.35,112.42,11986.0,110.5501,110.5993,110.5206,110.5895,11986.0
2024-08-14 12:35:00,112.42,112.47,112.39,112.45,5523.0,110.5895,110.6386,110.5599,110.619,5523.0
2024-08-14 12:40:00,112.46,112.49,112.28,112.28,16052.0,110.6288,110.6583,110.4517,110.4517,16052.0
2024-08-14 12:45:00,112.28,112.35,112.24,112.31,7479.0,110.4517,110.5206,110.4124,110.4812,7479.0
2024-08-14 12:50:00,112.32,112.47,112.32,112.47,5800.0,110.4911,110.6386,110.4911,110.6386,5800.0
2024-08-14 12:55:00,112.47,112.5,112.42,112.5,17851.0,110.6386,110.6682,110.5895,110.6682,17851.0
2024-08-14 13:00:00,112.48,112.48,112.42,112.43,4950.0,110.6485,110.6485,110.5895,110.5993,4950.0
2024-08-14 13:05:00,112.44,112.55,112.43,112.51,11541.0,110.6091,110.7173,110.5993,110.678,11541.0
2024-08-14 13:10:00,112.51,112.51,112.37,112.44,10813.0,110.678,110.678,110.5403,110.6091,10813.0
2024-08-14 13:15:00,112.45,112.5,112.43,112.48,7622.0,110.619,110.6682,110.5993,110.6485,7622.0
2024-08-14 13:20:00,112.48,112.48,112.41,112.45,9881.0,110.6485,110.6485,110.5796,110.619,9881.0
2024-08-14 13:25:00,112.45,112.47,112.39,112.47,26771.0,110.619,110.6386,110.5599,110.6386,26771.0
2024-08-14 13:30:00,112.47,112.52,112.44,112.48,20876.0,110.6386,110.6878,110.6091,110.6485,20876.0
2024-08-14 13:35:00,112.49,112.53,112.45,112.47,11006.0,110.6583,110.6977,110.619,110.6386,11006.0
2024-08-14 13:40:00,112.45,112.5,112.42,112.48,5300.0,110.619,110.6682,110.5895,110.6485,5300.0
2024-08-14 13:45:00,112.48,112.52,112.46,112.51,6341.0,110.6485,110.6878,110.6288,110.678,6341.0
2024-08-14 13:50:00,112.52,112.53,112.47,112.53,5803.0,110.6878,110.6977,110.6386,110.6977,5803.0
2024-08-14 13:55:00,112.53,112.55,112.51,112.51,10313.0,110.6977,110.7173,110.678,110.678,10313.0
2024-08-14 14:00:00,112.5,112.5,112.38,112.43,13080.0,110.6682,110.6682,110.5501,110.5993,13080.0
2024-08-14 14:05:00,112.44,112.47,112.42,112.45,17626.0,110.6091,110.6386,110.5895,110.619,17626.0
2024-08-14 14:10:00,112.44,112.46,112.42,112.43,4973.0,110.6091,110.6288,110.5895,110.5993,4973.0
2024-08-14 14:15:00,112.43,112.46,112.4,112.42,10106.0,110.5993,110.6288,110.5698,110.5895,10106.0
2024-08-14 14:20:00,112.43,112.5,112.42,112.46,8099.0,110.5993,110.6682,110.5895,110.6288,8099.0
2024-08-14 14:25:00,112.47,112.49,112.46,112.48,6456.0,110.6386,110.6583,110.6288,110.6485,6456.0
2024-08-14 14:30:00,112.48,112.53,112.48,112.49,9548.0,110.6485,110.6977,110.6485,110.6583,9548.0
2024-08-14 14:35:00,112.5,112.55,112.49,112.52,12747.0,110.6682,110.7173,110.6583,110.6878,12747.0
2024-08-14 14:40:00,112.52,112.56,112.51,112.54,7242.0,110.6878,110.7272,110.678,110.7075,7242.0
2024-08-14 14:45:00,112.54,112.56,112.52,112.54,9391.0,110.7075,110.7272,110.6878,110.7075,9391.0
2024-08-14 14:50:00,112.54,112.62,112.53,112.61,14095.0,110.7075,110.7862,110.6977,110.7764,14095.0
2024-08-14 14:55:00,112.6,112.7,112.6,112.68,10840.0,110.7665,110.8649,110.7665,110.8452,10840.0
2024-08-14 15:00:00,112.69,112.69,112.62,112.65,13623.0,110.8551,110.8551,110.7862,110.8157,13623.0
2024-08-14 15:05:00,112.65,112.69,112.63,112.63,8583.0,110.8157,110.8551,110.796,110.796,8583.0
2024-08-14 15:10:00,112.63,112.64,112.46,112.47,43791.0,110.796,110.8059,110.6288,110.6386,43791.0
2024-08-14 15:15:00,112.48,112.52,112.44,112.48,20605.0,110.6485,110.6878,110.6091,110.6485,20605.0
2024-08-14 15:20:00,112.5,112.53,112.47,112.51,15400.0,110.6682,110.6977,110.6386,110.678,15400.0
2024-08-14 15:25:00,112.51,112.53,112.49,112.49,18899.0,110.678,110.6977,110.6583,110.6583,18899.0
2024-08-14 15:30:00,112.5,112.51,112.44,112.45,25134.0,110.6682,110.678,110.6091,110.619,25134.0
2024-08-14 15:35:00,112.45,112.51,112.44,112.51,23596.0,110.619,110.678,110.6091,110.678,23596.0
2024-08-14 15:40:00,112.52,112.56,112.49,112.55,36163.0,110.6878,110.7272,110.6583,110.7173,36163.0
2024-08-14 15:45:00,112.56,112.61,112.52,112.61,37968.0,110.7272,110.7764,110.6878,110.7764,37968.0
2024-08-14 15:50:00,112.6,112.71,112.55,112.71,76239.0,110.7665,110.8747,110.7173,110.8747,76239.0
2024-08-14 15:55:00,112.69,112.75,112.61,112.61,80570.0,110.8551,110.9141,110.7764,110.7764,80570.0
2024-08-15 09:30:00,113.68,113.81,113.68,113.78,10003.0,111.8289,111.9568,111.8289,111.9273,10003.0
2024-08-15 09:35:00,113.83,113.89,113.79,113.85,8483.0,111.9765,112.0355,111.9371,111.9962,8483.0
2024-08-15 09:40:00,113.87,113.87,113.71,113.78,4206.0,112.0158,112.0158,111.8585,111.9273,4206.0
2024-08-15 09:45:00,113.81,113.85,113.74,113.85,4730.0,111.9568,111.9962,111.888,111.9962,4730.0
2024-08-15 09:50:00,113.87,113.91,113.85,113.88,4110.0,112.0158,112.0552,111.9962,112.0257,4110.0
2024-08-15 09:55:00,113.89,113.93,113.89,113.93,1040.0,112.0355,112.0749,112.0355,112.0749,1040.0
2024-08-15 10:00:00,113.94,113.98,113.84,113.84,7146.0,112.0847,112.1241,111.9863,111.9863,7146.0
2024-08-15 10:05:00,113.79,113.79,113.71,113.71,61565.0,111.9371,111.9371,111.8585,111.8585,61565.0
2024-08-15 10:10:00,113.7,113.82,113.67,113.81,62381.0,111.8486,111.9667,111.8191,111.9568,62381.0
2024-08-15 10:15:00,113.84,113.88,113.8,113.88,6245.0,111.9863,112.0257,111.947,112.0257,6245.0
2024-08-15 10:20:00,113.88,113.93,113.88,113.9,625.0,112.0257,112.0749,112.0257,112.0454,625.0
2024-08-15 10:25:00,113.94,114.02,113.94,113.98,1994.0,112.0847,112.1634,112.0847,112.1241,1994.0
2024-08-15 10:30:00,113.97,114.02,113.97,113.98,3030.0,112.1142,112.1634,112.1142,112.1241,3030.0
2024-08-15 10:35:00,114.02,114.06,114.0,114.02,4230.0,112.1634,112.2028,112.1437,112.1634,4230.0
2024-08-15 10:40:00,114.02,114.06,114.02,114.05,2323.0,112.1634,112.2028,112.1634,112.1929,2323.0
2024-08-15 10:45:00,114.06,114.12,114.05,114.07,4892.0,112.2028,112.2618,112.1929,112.2126,4892.0
2024-08-15 10:50:00,114.06,114.07,114.05,114.06,1088.0,112.2028,112.2126,112.1929,112.2028,1088.0
2024-08-15 10:55:00,114.05,114.05,114.01,114.03,15878.0,112.1929,112.1929,112.1536,112.1732,15878.0
2024-08-15 11:00:00,114.05,114.11,114.04,114.1,6093.0,112.1929,112.2519,112.1831,112.2421,6093.0
2024-08-15 11:05:00,114.13,114.14,114.08,114.11,4112.0,112.2716,112.2814,112.2224,112.2519,4112.0
2024-08-15 11:10:00,114.12,114.15,114.12,114.15,2125.0,112.2618,112.2913,112.2618,112.2913,2125.0
2024-08-15 11:15:00,114.18,114.22,114.15,114.18,1431.0,112.3208,112.3601,112.2913,112.3208,1431.0
2024-08-15 11:20:00,114.18,114.19,114.15,114.17,3670.0,112.3208,112.3306,112.2913,112.311,3670.0
2024-08-15 11:25:00,114.18,114.2,114.15,114.15,2091.0,112.3208,112.3405,112.2913,112.2913,2091.0
2024-08-15 11:30:00,114.12,114.17,114.11,114.16,9242.0,112.2618,112.311,112.2519,112.3011,9242.0
2024-08-15 11:35:00,114.14,114.22,114.14,114.19,3063.0,112.2814,112.3601,112.2814,112.3306,3063.0
2024-08-15 11:40:00,114.21,114.28,114.2,114.26,3978.0,112.3503,112.4192,112.3405,112.3995,3978.0
2024-08-15 11:45:00,114.26,114.27,114.23,114.27,1687.0,112.3995,112.4093,112.37,112.4093,1687.0
2024-08-15 11:50:00,114.28,114.29,114.24,114.25,3894.0,112.4192,112.429,112.3798,112.3897,3894.0
2024-08-15 11:55:00,114.27,114.3,114.23,114.23,6265.0,112.4093,112.4388,112.37,112.37,6265.0
2024-08-15 12:00:00,114.22,114.3,114.22,114.3,1739.0,112.3601,112.4388,112.3601,112.4388,1739.0
2024-08-15 12:05:00,114.3,114.3,114.28,114.29,1500.0,112.4388,112.4388,112.4192,112.429,1500.0
2024-08-15 12:10:00,114.3,114.31,114.28,114.28,3283.0,112.4388,112.4487,112.4192,112.4192,3283.0
2024-08-15 12:15:00,114.28,114.36,114.28,114.35,4218.0,112.4192,112.4979,112.4192,112.488,4218.0
2024-08-15 12:20:00,114.34,114.41,114.34,114.4,1781.0,112.4782,112.5471,112.4782,112.5372,1781.0
2024-08-15 12:25:00,114.4,114.4,114.36,114.38,6290.0,112.5372,112.5372,112.4979,112.5175,6290.0
2024-08-15 12:30:00,114.39,114.4,114.32,114.32,4134.0,112.5274,112.5372,112.4585,112.4585,4134.0
2024-08-15 12:35:00,114.35,114.36,114.32,114.32,1773.0,112.488,112.4979,112.4585,112.4585,1773.0
2024-08-15 12:40:00,114.3,114.31,114.22,114.23,3524.0,112.4388,112.4487,112.3601,112.37,3524.0
2024-08-15 12:45:00,114.24,114.24,114.14,114.16,2677.0,112.3798,112.3798,112.2814,112.3011,2677.0
2024-08-15 12:50:00,114.19,114.22,114.19,114.22,806.0,112.3306,112.3601,112.3306,112.3601,806.0
2024-08-15 12:55:00,114.22,114.24,114.19,114.24,2783.0,112.3601,112.3798,112.3306,112.3798,2783.0
2024-08-15 13:00:00,114.2,114.21,114.2,114.21,1424.0,112.3405,112.3503,112.3405,112.3503,1424.0
2024-08-15 13:05:00,114.22,114.22,114.18,114.18,1832.0,112.3601,112.3601,112.3208,112.3208,1832.0
2024-08-15 13:10:00,114.17,114.21,114.16,114.19,2249.0,112.311,112.3503,112.3011,112.3306,2249.0
2024-08-15 13:15:00,114.2,114.23,114.18,114.21,1752.0,112.3405,112.37,112.3208,112.3503,1752.0
2024-08-15 13:20:00,114.2,114.23,114.2,114.21,840.0,112.3405,112.37,112.3405,112.3503,840.0
2024-08-15 13:25:00,114.23,114.29,114.23,114.26,1336.0,112.37,112.429,112.37,112.3995,1336.0
2024-08-15 13:30:00,114.25,114.29,114.25,114.29,5137.0,112.3897,112.429,112.3897,112.429,5137.0
2024-08-15 13:35:00,114.3,114.31,114.29,114.3,1910.0,112.4388,112.4487,112.429,112.4388,1910.0
2024-08-15 13:40:00,114.31,114.31,114.28,114.29,1938.0,112.4487,112.4487,112.4192,112.429,1938.0
2024-08-15 13:45:00,114.3,114.33,114.3,114.33,959.0,112.4388,112.4684,112.4388,112.4684,959.0
2024-08-15 13:50:00,114.32,114.35,114.32,114.33,1805.0,112.4585,112.488,112.4585,112.4684,1805.0
2024-08-15 13:55:00,114.32,114.32,114.3,114.32,2081.0,112.4585,112.4585,112.4388,112.4585,2081.0
2024-08-15 14:00:00,114.34,114.37,114.33,114.37,11346.0,112.4782,112.5077,112.4684,112.5077,11346.0
2024-08-15 14:05:00,114.37,114.38,114.35,114.37,8567.0,112.5077,112.5175,112.488,112.5077,8567.0
2024-08-15 14:10:00,114.36,114.36,114.3,114.3,8801.0,112.4979,112.4979,112.4388,112.4388,8801.0
2024-08-15 14:15:00,114.31,114.34,114.29,114.34,7753.0,112.4487,112.4782,112.429,112.4782,7753.0
2024-08-15 14:20:00,114.33,114.34,114.31,114.32,9853.0,112.4684,112.4782,112.4487,112.4585,9853.0
2024-08-15 14:25:00,114.32,114.37,114.32,114.36,7385.0,112.4585,112.5077,112.4585,112.4979,7385.0
2024-08-15 14:30:00,114.36,114.36,114.33,114.35,8834.0,112.4979,112.4979,112.4684,112.488,8834.0
2024-08-15 14:35:00,114.35,114.38,114.34,114.34,4789.0,112.488,112.5175,112.4782,112.4782,4789.0
2024-08-15 14:40:00,114.35,114.38,114.34,114.38,9637.0,112.488,112.5175,112.4782,112.5175,9637.0
2024-08-15 14:45:00,114.38,114.39,114.37,114.39,5634.0,112.5175,112.5274,112.5077,112.5274,5634.0
2024-08-15 14:50:00,114.38,114.38,114.31,114.36,14276.0,112.5175,112.5175,112.4487,112.4979,14276.0
2024-08-15 14:55:00,114.36,114.37,114.35,114.37,5142.0,112.4979,112.5077,112.488,112.5077,5142.0
2024-08-15 15:00:00,114.36,114.36,114.29,114.34,6661.0,112.4979,112.4979,112.429,112.4782,6661.0
2024-08-15 15:05:00,114.34,114.38,114.32,114.38,8654.0,112.4782,112.5175,112.4585,112.5175,8654.0
2024-08-15 15:10:00,114.37,114.37,114.32,114.34,5408.0,112.5077,112.5077,112.4585,112.4782,5408.0
2024-08-15 15:15:00,114.35,114.38,114.34,114.36,16036.0,112.488,112.5175,112.4782,112.4979,16036.0
2024-08-15 15:20:00,114.37,114.39,114.35,114.39,5926.0,112.5077,112.5274,112.488,112.5274,5926.0
2024-08-15 15:25:00,114.38,114.39,114.35,114.39,14954.0,112.5175,112.5274,112.488,112.5274,14954.0
2024-08-15 15:30:00,114.38,114.41,114.37,114.41,10801.0,112.5175,112.5471,112.5077,112.5471,10801.0
2024-08-15 15:35:00,114.41,114.42,114.38,114.41,12967.0,112.5471,112.5569,112.5175,112.5471,12967.0
2024-08-15 15:40:00,114.4,114.41,114.36,114.37,16944.0,112.5372,112.5471,112.4979,112.5077,16944.0
2024-08-15 15:45:00,114.36,114.37,114.29,114.3,11898.0,112.4979,112.5077,112.429,112.4388,11898.0
2024-08-15 15:50:00,114.3,114.31,114.18,114.23,39293.0,112.4388,112.4487,112.3208,112.37,39293.0
2024-08-15 15:55:00,114.25,114.39,114.2,114.37,121240.0,112.3897,112.5274,112.3405,112.5077,121240.0
2024-08-16 09:30:00,114.26,114.36,114.21,114.3,37832.0,112.3995,112.4979,112.3503,112.4388,37832.0
2024-08-16 09:35:00,114.27,114.37,114.27,114.34,12141.0,112.4093,112.5077,112.4093,112.4782,12141.0
2024-08-16 09:40:00,114.35,114.43,114.32,114.34,12800.0,112.488,112.5667,112.4585,112.4782,12800.0
2024-08-16 09:45:00,114.34,114.43,114.3,114.43,17619.0,112.4782,112.5667,112.4388,112.5667,17619.0
2024-08-16 09:50:00,114.42,114.49,114.41,114.46,11052.0,112.5569,112.6257,112.5471,112.5962,11052.0
2024-08-16 09:55:00,114.45,114.49,114.39,114.41,9516.0,112.5864,112.6257,112.5274,112.5471,9516.0
2024-08-16 10:00:00,114.39,114.6,114.37,114.52,8100.0,112.5274,112.734,112.5077,112.6553,8100.0
2024-08-16 10:05:00,114.49,114.55,114.46,114.5,4130.0,112.6257,112.6848,112.5962,112.6356,4130.0
2024-08-16 10:10:00,114.5,114.52,114.48,114.51,5277.0,112.6356,112.6553,112.6159,112.6454,5277.0
2024-08-16 10:15:00,114.51,114.61,114.5,114.61,15093.0,112.6454,112.7438,112.6356,112.7438,15093.0
2024-08-16 10:20:00,114.62,114.63,114.52,114.52,56356.0,112.7536,112.7635,112.6553,112.6553,56356.0
2024-08-16 10:25:00,114.51,114.55,114.48,114.51,4480.0,112.6454,112.6848,112.6159,112.6454,4480.0
2024-08-16 10:30:00,114.49,114.53,114.43,114.46,5686.0,112.6257,112.6651,112.5667,112.5962,5686.0
2024-08-16 10:35:00,114.46,114.52,114.41,114.46,11193.0,112.5962,112.6553,112.5471,112.5962,11193.0
2024-08-16 10:40:00,114.47,114.47,114.36,114.4,6283.0,112.6061,112.6061,112.4979,112.5372,6283.0
2024-08-16 10:45:00,114.4,114.45,114.26,114.28,24981.0,112.5372,112.5864,112.3995,112.4192,24981.0
2024-08-16 10:50:00,114.3,114.46,114.3,114.38,5730.0,112.4388,112.5962,112.4388,112.5175,5730.0
2024-08-16 10:55:00,114.36,114.42,114.36,114.37,3989.0,112.4979,112.5569,112.4979,112.5077,3989.0
2024-08-16 11:00:00,114.37,114.42,114.36,114.42,9800.0,112.5077,112.5569,112.4979,112.5569,9800.0
2024-08-16 11:05:00,114.44,114.47,114.39,114.43,12486.0,112.5766,112.6061,112.5274,112.5667,12486.0
2024-08-16 11:10:00,114.43,114.48,114.4,114.48,8447.0,112.5667,112.6159,112.5372,112.6159,8447.0
2024-08-16 11:15:00,114.44,114.46,114.37,114.42,4500.0,112.5766,112.5962,112.5077,112.5569,4500.0
2024-08-16 11:20:00,114.43,114.43,114.36,114.43,4607.0,112.5667,112.5667,112.4979,112.5667,4607.0
2024-08-16 11:25:00,114.43,114.47,114.4,114.47,8870.0,112.5667,112.6061,112.5372,112.6061,8870.0
2024-08-16 11:30:00,114.47,114.49,114.44,114.47,11979.0,112.6061,112.6257,112.5766,112.6061,11979.0
2024-08-16 11:35:00,114.45,114.54,114.45,114.51,22819.0,112.5864,112.6749,112.5864,112.6454,22819.0
2024-08-16 11:40:00,114.51,114.55,114.5,114.54,4667.0,112.6454,112.6848,112.6356,112.6749,4667.0
2024-08-16 11:45:00,114.54,114.58,114.54,114.55,4180.0,112.6749,112.7143,112.6749,112.6848,4180.0
2024-08-16 11:50:00,114.55,114.58,114.5,114.58,7291.0,112.6848,112.7143,112.6356,112.7143,7291.0
2024-08-16 11:55:00,114.58,114.61,114.57,114.58,8074.0,112.7143,112.7438,112.7044,112.7143,8074.0
2024-08-16 12:00:00,114.58,114.6,114.55,114.57,7801.0,112.7143,112.734,112.6848,112.7044,7801.0
2024-08-16 12:05:00,114.57,114.61,114.55,114.61,5924.0,112.7044,112.7438,112.6848,112.7438,5924.0
2024-08-16 12:10:00,114.61,114.69,114.6,114.69,12786.0,112.7438,112.8225,112.734,112.8225,12786.0
2024-08-16 12:15:00,114.69,114.71,114.68,114.71,7371.0,112.8225,112.8422,112.8127,112.8422,7371.0
2024-08-16 12:20:00,114.7,114.72,114.68,114.72,7236.0,112.8323,112.852,112.8127,112.852,7236.0
2024-08-16 12:25:00,114.71,114.72,114.66,114.69,10211.0,112.8422,112.852,112.793,112.8225,10211.0
2024-08-16 12:30:00,114.69,114.73,114.67,114.72,8632.0,112.8225,112.8618,112.8028,112.852,8632.0
2024-08-16 12:35:00,114.73,114.75,114.71,114.74,5596.0,112.8618,112.8815,112.8422,112.8717,5596.0
2024-08-16 12:40:00,114.74,114.74,114.7,114.73,17057.0,112.8717,112.8717,112.8323,112.8618,17057.0
2024-08-16 12:45:00,114.72,114.74,114.69,114.74,4515.0,112.852,112.8717,112.8225,112.8717,4515.0
2024-08-16 12:50:00,114.75,114.79,114.74,114.79,19458.0,112.8815,112.9209,112.8717,112.9209,19458.0
2024-08-16 12:55:00,114.79,114.89,114.79,114.86,6021.0,112.9209,113.0192,112.9209,112.9897,6021.0
2024-08-16 13:00:00,114.85,114.85,114.8,114.82,6356.0,112.9799,112.9799,112.9307,112.9504,6356.0
2024-08-16 13:05:00,114.83,114.84,114.77,114.79,12598.0,112.9602,112.9701,112.9012,112.9209,12598.0
2024-08-16 13:10:00,114.79,114.83,114.78,114.81,3300.0,112.9209,112.9602,112.911,112.9405,3300.0
2024-08-16 13:15:00,114.81,114.84,114.77,114.83,5974.0,112.9405,112.9701,112.9012,112.9602,5974.0
2024-08-16 13:20:00,114.83,114.84,114.81,114.84,4909.0,112.9602,112.9701,112.9405,112.9701,4909.0
2024-08-16 13:25:00,114.85,114.85,114.8,114.84,6489.0,112.9799,112.9799,112.9307,112.9701,6489.0
2024-08-16 13:30:00,114.82,114.85,114.82,114.84,5586.0,112.9504,112.9799,112.9504,112.9701,5586.0
2024-08-16 13:35:00,114.84,114.86,114.83,114.86,4816.0,112.9701,112.9897,112.9602,112.9897,4816.0
2024-08-16 13:40:00,114.86,114.88,114.83,114.87,6743.0,112.9897,113.0094,112.9602,112.9996,6743.0
2024-08-16 13:45:00,114.87,114.87,114.82,114.83,4810.0,112.9996,112.9996,112.9504,112.9602,4810.0
2024-08-16 13:50:00,114.84,114.84,114.72,114.75,13308.0,112.9701,112.9701,112.852,112.8815,13308.0
2024-08-16 13:55:00,114.75,114.84,114.74,114.84,6256.0,112.8815,112.9701,112.8717,112.9701,6256.0
2024-08-16 14:00:00,114.84,114.84,114.76,114.76,5204.0,112.9701,112.9701,112.8914,112.8914,5204.0
2024-08-16 14:05:00,114.77,114.77,114.72,114.74,8794.0,112.9012,112.9012,112.852,112.8717,8794.0
2024-08-16 14:10:00,114.72,114.74,114.71,114.73,5665.0,112.852,112.8717,112.8422,112.8618,5665.0
2024-08-16 14:15:00,114.73,114.78,114.73,114.78,5152.0,112.8618,112.911,112.8618,112.911,5152.0
2024-08-16 14:20:00,114.78,114.78,114.72,114.73,10155.0,112.911,112.911,112.852,112.8618,10155.0
2024-08-16 14:25:00,114.73,114.8,114.73,114.79,5386.0,112.8618,112.9307,112.8618,112.9209,5386.0
2024-08-16 14:30:00,114.8,114.8,114.77,114.8,5657.0,112.9307,112.9307,112.9012,112.9307,5657.0
2024-08-16 14:35:00,114.81,114.82,114.8,114.81,5269.0,112.9405,112.9504,112.9307,112.9405,5269.0
2024-08-16 14:40:00,114.8,114.81,114.75,114.75,5673.0,112.9307,112.9405,112.8815,112.8815,5673.0
2024-08-16 14:45:00,114.76,114.77,114.74,114.77,7509.0,112.8914,112.9012,112.8717,112.9012,7509.0
2024-08-16 14:50:00,114.79,114.84,114.76,114.84,5630.0,112.9209,112.9701,112.8914,112.9701,5630.0
2024-08-16 14:55:00,114.84,114.87,114.83,114.87,10216.0,112.9701,112.9996,112.9602,112.9996,10216.0
2024-08-16 15:00:00,114.86,114.9,114.84,114.86,9918.0,112.9897,113.0291,112.9701,112.9897,9918.0
2024-08-16 15:05:00,114.85,114.87,114.82,114.82,9605.0,112.9799,112.9996,112.9504,112.9504,9605.0
2024-08-16 15:10:00,114.82,114.84,114.8,114.83,14951.0,112.9504,112.9701,112.9307,112.9602,14951.0
2024-08-16 15:15:00,114.82,114.83,114.8,114.82,9282.0,112.9504,112.9602,112.9307,112.9504,9282.0
2024-08-16 15:20:00,114.82,114.82,114.77,114.79,6206.0,112.9504,112.9504,112.9012,112.9209,6206.0
2024-08-16 15:25:00,114.79,114.81,114.76,114.77,9773.0,112.9209,112.9405,112.8914,112.9012,9773.0
2024-08-16 15:30:00,114.76,114.81,114.75,114.81,12147.0,112.8914,112.9405,112.8815,112.9405,12147.0
2024-08-16 15:35:00,114.81,114.83,114.79,114.8,10459.0,112.9405,112.9602,112.9209,112.9307,10459.0
2024-08-16 15:40:00,114.81,114.82,114.75,114.75,17223.0,112.9405,112.9504,112.8815,112.8815,17223.0
2024-08-16 15:45:00,114.76,114.76,114.66,114.69,35226.0,112.8914,112.8914,112.793,112.8225,35226.0
2024-08-16 15:50:00,114.69,114.74,114.68,114.73,37448.0,112.8225,112.8717,112.8127,112.8618,37448.0
2024-08-16 15:55:00,114.72,114.82,114.71,114.8,95622.0,112.852,112.9504,112.8422,112.9307,95622.0
2024-08-19 09:30:00,115.2,115.21,115.04,115.17,56514.0,113.3242,113.334,113.1668,113.2947,56514.0
2024-08-19 09:35:00,115.2,115.2,115.07,115.13,56466.0,113.3242,113.3242,113.1963,113.2553,56466.0
2024-08-19 09:40:00,115.13,115.22,115.12,115.16,42027.0,113.2553,113.3439,113.2455,113.2848,42027.0
2024-08-19 09:45:00,115.17,115.23,115.14,115.2,16719.0,113.2947,113.3537,113.2652,113.3242,16719.0
2024-08-19 09:50:00,115.2,115.22,115.13,115.13,17380.0,113.3242,113.3439,113.2553,113.2553,17380.0
2024-08-19 09:55:00,115.13,115.18,115.09,115.17,20946.0,113.2553,113.3045,113.216,113.2947,20946.0
2024-08-19 10:00:00,115.17,115.23,115.12,115.21,22187.0,113.2947,113.3537,113.2455,113.334,22187.0
2024-08-19 10:05:00,115.22,115.32,115.19,115.31,14123.0,113.3439,113.4422,113.3144,113.4324,14123.0
2024-08-19 10:10:00,115.31,115.34,115.26,115.28,12595.0,113.4324,113.4619,113.3832,113.4029,12595.0
2024-08-19 10:15:00,115.27,115.29,115.04,115.08,20769.0,113.393,113.4127,113.1668,113.2061,20769.0
2024-08-19 10:20:00,115.07,115.23,115.05,115.23,20500.0,113.1963,113.3537,113.1766,113.3537,20500.0
2024-08-19 10:25:00,115.24,115.32,115.21,115.3,17818.0,113.3635,113.4422,113.334,113.4226,17818.0
2024-08-19 10:30:00,115.31,115.37,115.3,115.36,21481.0,113.4324,113.4914,113.4226,113.4816,21481.0
2024-08-19 10:35:00,115.36,115.37,115.33,115.36,17439.0,113.4816,113.4914,113.4521,113.4816,17439.0
2024-08-19 10:40:00,115.36,115.4,115.33,115.38,23994.0,113.4816,113.5209,113.4521,113.5013,23994.0
2024-08-19 10:45:00,115.38,115.45,115.38,115.44,17775.0,113.5013,113.5701,113.5013,113.5603,17775.0
2024-08-19 10:50:00,115.44,115.56,115.43,115.54,21670.0,113.5603,113.6783,113.5504,113.6587,21670.0
2024-08-19 10:55:00,115.54,115.54,115.47,115.52,22475.0,113.6587,113.6587,113.5898,113.639,22475.0
2024-08-19 11:00:00,115.52,115.54,115.5,115.53,17934.0,113.639,113.6587,113.6193,113.6488,17934.0
2024-08-19 11:05:00,115.53,115.55,115.51,115.55,15027.0,113.6488,113.6685,113.6291,113.6685,15027.0
2024-08-19 11:10:00,115.55,115.55,115.49,115.5,14351.0,113.6685,113.6685,113.6095,113.6193,14351.0
2024-08-19 11:15:00,115.5,115.53,115.46,115.5,17410.0,113.6193,113.6488,113.58,113.6193,17410.0
2024-08-19 11:20:00,115.5,115.53,115.46,115.53,20701.0,113.6193,113.6488,113.58,113.6488,20701.0
2024-08-19 11:25:00,115.52,115.53,115.49,115.5,11845.0,113.639,113.6488,113.6095,113.6193,11845.0
2024-08-19 11:30:00,115.5,115.55,115.47,115.54,19096.0,113.6193,113.6685,113.5898,113.6587,19096.0
2024-08-19 11:35:00,115.53,115.54,115.49,115.5,17143.0,113.6488,113.6587,113.6095,113.6193,17143.0
2024-08-19 11:40:00,115.5,115.52,115.47,115.51,15188.0,113.6193,113.639,113.5898,113.6291,15188.0
2024-08-19 11:45:00,115.5,115.52,115.49,115.5,16608.0,113.6193,113.639,113.6095,113.6193,16608.0
2024-08-19 11:50:00,115.5,115.57,115.49,115.55,16944.0,113.6193,113.6882,113.6095,113.6685,16944.0
2024-08-19 11:55:00,115.56,115.57,115.35,115.42,45410.0,113.6783,113.6882,113.4717,113.5406,45410.0
2024-08-19 12:00:00,115.42,115.46,115.37,115.42,12250.0,113.5406,113.58,113.4914,113.5406,12250.0
2024-08-19 12:05:00,115.42,115.46,115.41,115.45,8956.0,113.5406,113.58,113.5308,113.5701,8956.0
2024-08-19 12:10:00,115.45,115.5,115.44,115.47,13630.0,113.5701,113.6193,113.5603,113.5898,13630.0
2024-08-19 12:15:00,115.47,115.5,115.45,115.48,13017.0,113.5898,113.6193,113.5701,113.5996,13017.0
2024-08-19 12:20:00,115.48,115.5,115.47,115.48,21797.0,113.5996,113.6193,113.5898,113.5996,21797.0
2024-08-19 12:25:00,115.48,115.52,115.47,115.52,8665.0,113.5996,113.639,113.5898,113.639,8665.0
2024-08-19 12:30:00,115.51,115.51,115.47,115.47,14284.0,113.6291,113.6291,113.5898,113.5898,14284.0
2024-08-19 12:35:00,115.48,115.52,115.47,115.51,14845.0,113.5996,113.639,113.5898,113.6291,14845.0
2024-08-19 12:40:00,115.51,115.54,115.51,115.53,16022.0,113.6291,113.6587,113.6291,113.6488,16022.0
2024-08-19 12:45:00,115.53,115.54,115.51,115.54,15621.0,113.6488,113.6587,113.6291,113.6587,15621.0
2024-08-19 12:50:00,115.54,115.64,115.53,115.63,9624.0,113.6587,113.757,113.6488,113.7472,9624.0
2024-08-19 12:55:00,115.63,115.63,115.6,115.61,9453.0,113.7472,113.7472,113.7177,113.7275,9453.0
2024-08-19 13:00:00,115.61,115.62,115.59,115.62,18835.0,113.7275,113.7374,113.7078,113.7374,18835.0
2024-08-19 13:05:00,115.62,115.64,115.59,115.63,16112.0,113.7374,113.757,113.7078,113.7472,16112.0
2024-08-19 13:10:00,115.63,115.63,115.56,115.57,22652.0,113.7472,113.7472,113.6783,113.6882,22652.0
2024-08-19 13:15:00,115.58,115.62,115.57,115.61,20218.0,113.698,113.7374,113.6882,113.7275,20218.0
2024-08-19 13:20:00,115.61,115.62,115.59,115.6,10223.0,113.7275,113.7374,113.7078,113.7177,10223.0
2024-08-19 13:25:00,115.59,115.62,115.58,115.59,10479.0,113.7078,113.7374,113.698,113.7078,10479.0
2024-08-19 13:30:00,115.59,115.61,115.54,115.59,11995.0,113.7078,113.7275,113.6587,113.7078,11995.0
2024-08-19 13:35:00,115.59,115.62,115.59,115.61,6319.0,113.7078,113.7374,113.7078,113.7275,6319.0
2024-08-19 13:40:00,115.62,115.64,115.6,115.63,19461.0,113.7374,113.757,113.7177,113.7472,19461.0
2024-08-19 13:45:00,115.63,115.64,115.61,115.63,17174.0,113.7472,113.757,113.7275,113.7472,17174.0
2024-08-19 13:50:00,115.63,115.64,115.62,115.64,11852.0,113.7472,113.757,113.7374,113.757,11852.0
2024-08-19 13:55:00,115.64,115.68,115.63,115.68,11681.0,113.757,113.7964,113.7472,113.7964,11681.0
2024-08-19 14:00:00,115.68,115.72,115.67,115.71,11859.0,113.7964,113.8357,113.7865,113.8259,11859.0
2024-08-19 14:05:00,115.7,115.71,115.68,115.69,17560.0,113.816,113.8259,113.7964,113.8062,17560.0
2024-08-19 14:10:00,115.68,115.68,115.66,115.67,11050.0,113.7964,113.7964,113.7767,113.7865,11050.0
2024-08-19 14:15:00,115.67,115.68,115.65,115.68,18643.0,113.7865,113.7964,113.7669,113.7964,18643.0
2024-08-19 14:20:00,115.67,115.7,115.64,115.69,11600.0,113.7865,113.816,113.757,113.8062,11600.0
2024-08-19 14:25:00,115.69,115.71,115.67,115.71,10342.0,113.8062,113.8259,113.7865,113.8259,10342.0
2024-08-19 14:30:00,115.71,115.73,115.7,115.73,12128.0,113.8259,113.8456,113.816,113.8456,12128.0
2024-08-19 14:35:00,115.73,115.73,115.7,115.72,15827.0,113.8456,113.8456,113.816,113.8357,15827.0
2024-08-19 14:40:00,115.72,115.83,115.72,115.83,18672.0,113.8357,113.9439,113.8357,113.9439,18672.0
2024-08-19 14:45:00,115.83,115.83,115.8,115.81,18414.0,113.9439,113.9439,113.9144,113.9243,18414.0
2024-08-19 14:50:00,115.82,115.82,115.78,115.8,18254.0,113.9341,113.9341,113.8947,113.9144,18254.0
2024-08-19 14:55:00,115.8,115.8,115.76,115.78,12578.0,113.9144,113.9144,113.8751,113.8947,12578.0
2024-08-19 15:00:00,115.77,115.77,115.72,115.73,48323.0,113.8849,113.8849,113.8357,113.8456,48323.0
2024-08-19 15:05:00,115.72,115.76,115.71,115.75,15205.0,113.8357,113.8751,113.8259,113.8652,15205.0
2024-08-19 15:10:00,115.75,115.76,115.73,115.76,91450.0,113.8652,113.8751,113.8456,113.8751,91450.0
2024-08-19 15:15:00,115.76,115.78,115.75,115.78,14991.0,113.8751,113.8947,113.8652,113.8947,14991.0
2024-08-19 15:20:00,115.79,115.79,115.77,115.79,8528.0,113.9046,113.9046,113.8849,113.9046,8528.0
2024-08-19 15:25:00,115.79,115.8,115.75,115.79,14778.0,113.9046,113.9144,113.8652,113.9046,14778.0
2024-08-19 15:30:00,115.78,115.79,115.75,115.76,20672.0,113.8947,113.9046,113.8652,113.8751,20672.0
2024-08-19 15:35:00,115.76,115.76,115.72,115.74,19310.0,113.8751,113.8751,113.8357,113.8554,19310.0
2024-08-19 15:40:00,115.75,115.76,115.72,115.76,24833.0,113.8652,113.8751,113.8357,113.8751,24833.0
2024-08-19 15:45:00,115.75,115.76,115.72,115.72,16163.0,113.8652,113.8751,113.8357,113.8357,16163.0
2024-08-19 15:50:00,115.73,115.89,115.72,115.88,38092.0,113.8456,114.003,113.8357,113.9931,38092.0
2024-08-19 15:55:00,115.89,115.96,115.86,115.95,46754.0,114.003,114.0718,113.9734,114.062,46754.0
2024-08-20 09:30:00,115.87,115.95,115.84,115.9,57267.0,113.9833,114.062,113.9538,114.0128,57267.0
2024-08-20 09:35:00,115.9,115.91,115.86,115.87,14653.0,114.0128,114.0226,113.9734,113.9833,14653.0
2024-08-20 09:40:00,115.88,115.98,115.88,115.98,23359.0,113.9931,114.0915,113.9931,114.0915,23359.0
2024-08-20 09:45:00,115.98,115.99,115.93,115.97,44508.0,114.0915,114.1013,114.0423,114.0817,44508.0
2024-08-20 09:50:00,115.97,116.05,115.95,116.05,17070.0,114.0817,114.1603,114.062,114.1603,17070.0
2024-08-20 09:55:00,116.05,116.1,116.04,116.09,7626.0,114.1603,114.2095,114.1505,114.1997,7626.0
2024-08-20 10:00:00,116.09,116.09,115.98,115.98,4707.0,114.1997,114.1997,114.0915,114.0915,4707.0
2024-08-20 10:05:00,115.98,116.01,115.96,116.0,3842.0,114.0915,114.121,114.0718,114.1112,3842.0
2024-08-20 10:10:00,115.98,115.99,115.75,115.84,16533.0,114.0915,114.1013,113.8652,113.9538,16533.0
2024-08-20 10:15:00,115.84,115.84,115.71,115.73,6075.0,113.9538,113.9538,113.8259,113.8456,6075.0
2024-08-20 10:20:00,115.73,115.76,115.68,115.71,8118.0,113.8456,113.8751,113.7964,113.8259,8118.0
2024-08-20 10:25:00,115.72,115.75,115.68,115.74,19526.0,113.8357,113.8652,113.7964,113.8554,19526.0
2024-08-20 10:30:00,115.73,115.75,115.69,115.73,14780.0,113.8456,113.8652,113.8062,113.8456,14780.0
2024-08-20 10:35:00,115.73,115.74,115.58,115.59,19735.0,113.8456,113.8554,113.698,113.7078,19735.0
2024-08-20 10:40:00,115.59,115.66,115.53,115.54,19399.0,113.7078,113.7767,113.6488,113.6587,19399.0
2024-08-20 10:45:00,115.55,115.7,115.55,115.7,13209.0,113.6685,113.816,113.6685,113.816,13209.0
2024-08-20 10:50:00,115.69,115.74,115.67,115.73,7821.0,113.8062,113.8554,113.7865,113.8456,7821.0
2024-08-20 10:55:00,115.73,115.73,115.6,115.64,11793.0,113.8456,113.8456,113.7177,113.757,11793.0
2024-08-20 11:00:00,115.64,115.64,115.6,115.62,10701.0,113.757,113.757,113.7177,113.7374,10701.0
2024-08-20 11:05:00,115.62,115.66,115.59,115.63,6664.0,113.7374,113.7767,113.7078,113.7472,6664.0
2024-08-20 11:10:00,115.63,115.64,115.58,115.59,7566.0,113.7472,113.757,113.698,113.7078,7566.0
2024-08-20 11:15:00,115.57,115.64,115.56,115.63,25432.0,113.6882,113.757,113.6783,113.7472,25432.0
2024-08-20 11:20:00,115.65,115.67,115.62,115.63,8471.0,113.7669,113.7865,113.7374,113.7472,8471.0
2024-08-20 11:25:00,115.63,115.64,115.51,115.53,5903.0,113.7472,113.757,113.6291,113.6488,5903.0
2024-08-20 11:30:00,115.51,115.59,115.51,115.59,5275.0,113.6291,113.7078,113.6291,113.7078,5275.0
2024-08-20 11:35:00,115.58,115.65,115.56,115.62,4320.0,113.698,113.7669,113.6783,113.7374,4320.0
2024-08-20 11:40:00,115.62,115.64,115.52,115.53,10628.0,113.7374,113.757,113.639,113.6488,10628.0
2024-08-20 11:45:00,115.53,115.54,115.48,115.51,14008.0,113.6488,113.6587,113.5996,113.6291,14008.0
2024-08-20 11:50:00,115.52,115.63,115.51,115.63,9132.0,113.639,113.7472,113.6291,113.7472,9132.0
2024-08-20 11:55:00,115.64,115.74,115.62,115.74,5029.0,113.757,113.8554,113.7374,113.8554,5029.0
2024-08-20 12:00:00,115.75,115.77,115.69,115.72,8488.0,113.8652,113.8849,113.8062,113.8357,8488.0
2024-08-20 12:05:00,115.72,115.75,115.71,115.73,9355.0,113.8357,113.8652,113.8259,113.8456,9355.0
2024-08-20 12:10:00,115.75,115.75,115.67,115.7,5572.0,113.8652,113.8652,113.7865,113.816,5572.0
2024-08-20 12:15:00,115.7,115.71,115.6,115.6,96306.0,113.816,113.8259,113.7177,113.7177,96306.0
2024-08-20 12:20:00,115.59,115.62,115.56,115.59,14610.0,113.7078,113.7374,113.6783,113.7078,14610.0
2024-08-20 12:25:00,115.59,115.64,115.57,115.63,5408.0,113.7078,113.757,113.6882,113.7472,5408.0
2024-08-20 12:30:00,115.63,115.65,115.57,115.61,9044.0,113.7472,113.7669,113.6882,113.7275,9044.0
2024-08-20 12:35:00,115.59,115.63,115.55,115.63,5555.0,113.7078,113.7472,113.6685,113.7472,5555.0
2024-08-20 12:40:00,115.63,115.63,115.58,115.61,7455.0,113.7472,113.7472,113.698,113.7275,7455.0
2024-08-20 12:45:00,115.6,115.64,115.58,115.64,34983.0,113.7177,113.757,113.698,113.757,34983.0
2024-08-20 12:50:00,115.64,115.64,115.53,115.56,6901.0,113.757,113.757,113.6488,113.6783,6901.0
2024-08-20 12:55:00,115.55,115.56,115.49,115.49,6963.0,113.6685,113.6783,113.6095,113.6095,6963.0
2024-08-20 13:00:00,115.5,115.5,115.37,115.43,23636.0,113.6193,113.6193,113.4914,113.5504,23636.0
2024-08-20 13:05:00,115.44,115.55,115.41,115.55,12753.0,113.5603,113.6685,113.5308,113.6685,12753.0
2024-08-20 13:10:00,115.54,115.55,115.47,115.48,11038.0,113.6587,113.6685,113.5898,113.5996,11038.0
2024-08-20 13:15:00,115.49,115.52,115.46,115.5,10099.0,113.6095,113.639,113.58,113.6193,10099.0
2024-08-20 13:20:00,115.5,115.5,115.45,115.48,6285.0,113.6193,113.6193,113.5701,113.5996,6285.0
2024-08-20 13:25:00,115.48,115.55,115.46,115.52,5842.0,113.5996,113.6685,113.58,113.639,5842.0
2024-08-20 13:30:00,115.53,115.53,115.49,115.52,14119.0,113.6488,113.6488,113.6095,113.639,14119.0
2024-08-20 13:35:00,115.52,115.52,115.45,115.51,7452.0,113.639,113.639,113.5701,113.6291,7452.0
2024-08-20 13:40:00,115.51,115.55,115.5,115.55,6684.0,113.6291,113.6685,113.6193,113.6685,6684.0
2024-08-20 13:45:00,115.54,115.58,115.53,115.58,7591.0,113.6587,113.698,113.6488,113.698,7591.0
2024-08-20 13:50:00,115.58,115.59,115.55,115.56,14247.0,113.698,113.7078,113.6685,113.6783,14247.0
2024-08-20 13:55:00,115.56,115.57,115.54,115.57,7762.0,113.6783,113.6882,113.6587,113.6882,7762.0
2024-08-20 14:00:00,115.56,115.62,115.54,115.62,6174.0,113.6783,113.7374,113.6587,113.7374,6174.0
2024-08-20 14:05:00,115.62,115.66,115.6,115.65,5625.0,113.7374,113.7767,113.7177,113.7669,5625.0
2024-08-20 14:10:00,115.64,115.73,115.64,115.72,8340.0,113.757,113.8456,113.757,113.8357,8340.0
2024-08-20 14:15:00,115.72,115.79,115.72,115.79,4971.0,113.8357,113.9046,113.8357,113.9046,4971.0
2024-08-20 14:20:00,115.78,115.83,115.76,115.83,6837.0,113.8947,113.9439,113.8751,113.9439,6837.0
2024-08-20 14:25:00,115.82,115.82,115.75,115.77,6844.0,113.9341,113.9341,113.8652,113.8849,6844.0
2024-08-20 14:30:00,115.77,115.79,115.75,115.76,8569.0,113.8849,113.9046,113.8652,113.8751,8569.0
2024-08-20 14:35:00,115.76,115.79,115.74,115.78,17202.0,113.8751,113.9046,113.8554,113.8947,17202.0
2024-08-20 14:40:00,115.78,115.8,115.77,115.77,5463.0,113.8947,113.9144,113.8849,113.8849,5463.0
2024-08-20 14:45:00,115.77,115.78,115.72,115.77,6369.0,113.8849,113.8947,113.8357,113.8849,6369.0
2024-08-20 14:50:00,115.77,115.78,115.69,115.73,9413.0,113.8849,113.8947,113.8062,113.8456,9413.0
2024-08-20 14:55:00,115.72,115.74,115.7,115.73,6564.0,113.8357,113.8554,113.816,113.8456,6564.0
2024-08-20 15:00:00,115.73,115.75,115.7,115.74,11340.0,113.8456,113.8652,113.816,113.8554,11340.0
2024-08-20 15:05:00,115.75,115.77,115.72,115.73,10889.0,113.8652,113.8849,113.8357,113.8456,10889.0
2024-08-20 15:10:00,115.73,115.75,115.7,115.72,9067.0,113.8456,113.8652,113.816,113.8357,9067.0
2024-08-20 15:15:00,115.71,115.73,115.68,115.71,10907.0,113.8259,113.8456,113.7964,113.8259,10907.0
2024-08-20 15:20:00,115.72,115.74,115.69,115.71,12640.0,113.8357,113.8554,113.8062,113.8259,12640.0
2024-08-20 15:25:00,115.71,115.72,115.68,115.69,12741.0,113.8259,113.8357,113.7964,113.8062,12741.0
2024-08-20 15:30:00,115.69,115.7,115.67,115.7,16052.0,113.8062,113.816,113.7865,113.816,16052.0
2024-08-20 15:35:00,115.71,115.72,115.67,115.67,15155.0,113.8259,113.8357,113.7865,113.7865,15155.0
2024-08-20 15:40:00,115.68,115.7,115.64,115.64,26407.0,113.7964,113.816,113.757,113.757,26407.0
2024-08-20 15:45:00,115.64,115.72,115.64,115.72,48676.0,113.757,113.8357,113.757,113.8357,48676.0
2024-08-20 15:50:00,115.72,115.77,115.65,115.67,54969.0,113.8357,113.8849,113.7669,113.7865,54969.0
2024-08-20 15:55:00,115.66,115.68,115.61,115.66,74386.0,113.7767,113.7964,113.7275,113.7767,74386.0
2024-08-21 09:30:00,115.99,116.01,115.67,115.94,47540.0,114.1013,114.121,113.7865,114.0521,47540.0
2024-08-21 09:35:00,115.93,116.0,115.92,115.98,44014.0,114.0423,114.1112,114.0325,114.0915,44014.0
2024-08-21 09:40:00,115.97,115.99,115.91,115.98,20153.0,114.0817,114.1013,114.0226,114.0915,20153.0
2024-08-21 09:45:00,115.98,116.02,115.95,115.97,13809.0,114.0915,114.1308,114.062,114.0817,13809.0
2024-08-21 09:50:00,115.96,116.01,115.95,116.0,25715.0,114.0718,114.121,114.062,114.1112,25715.0
2024-08-21 09:55:00,116.0,116.07,116.0,116.05,18842.0,114.1112,114.18,114.1112,114.1603,18842.0
2024-08-21 10:00:00,116.05,116.13,116.03,116.07,20171.0,114.1603,114.239,114.1407,114.18,20171.0
2024-08-21 10:05:00,116.07,116.07,115.99,116.01,23076.0,114.18,114.18,114.1013,114.121,23076.0
2024-08-21 10:10:00,116.01,116.07,115.86,115.9,71343.0,114.121,114.18,113.9734,114.0128,71343.0
2024-08-21 10:15:00,115.88,116.01,115.83,116.01,19498.0,113.9931,114.121,113.9439,114.121,19498.0
2024-08-21 10:20:00,116.01,116.04,116.0,116.02,22481.0,114.121,114.1505,114.1112,114.1308,22481.0
2024-08-21 10:25:00,116.02,116.07,115.98,116.02,93110.0,114.1308,114.18,114.0915,114.1308,93110.0
2024-08-21 10:30:00,116.02,116.05,115.92,116.02,39929.0,114.1308,114.1603,114.0325,114.1308,39929.0
2024-08-21 10:35:00,116.01,116.21,115.98,116.19,60533.0,114.121,114.3177,114.0915,114.2981,60533.0
2024-08-21 10:40:00,116.21,116.36,116.19,116.32,17055.0,114.3177,114.4653,114.2981,114.426,17055.0
2024-08-21 10:45:00,116.32,116.33,116.1,116.11,28251.0,114.426,114.4358,114.2095,114.2194,28251.0
2024-08-21 10:50:00,116.12,116.12,115.77,115.79,37813.0,114.2292,114.2292,113.8849,113.9046,37813.0
2024-08-21 10:55:00,115.79,115.93,115.78,115.89,95007.0,113.9046,114.0423,113.8947,114.003,95007.0
2024-08-21 11:00:00,115.86,115.92,115.78,115.92,12979.0,113.9734,114.0325,113.8947,114.0325,12979.0
2024-08-21 11:05:00,115.93,116.01,115.93,115.96,12387.0,114.0423,114.121,114.0423,114.0718,12387.0
2024-08-21 11:10:00,115.99,116.11,115.99,116.08,11499.0,114.1013,114.2194,114.1013,114.1899,11499.0
2024-08-21 11:15:00,116.08,116.1,116.03,116.04,13366.0,114.1899,114.2095,114.1407,114.1505,13366.0
2024-08-21 11:20:00,116.06,116.07,116.03,116.05,13434.0,114.1702,114.18,114.1407,114.1603,13434.0
2024-08-21 11:25:00,116.04,116.1,116.02,116.07,23656.0,114.1505,114.2095,114.1308,114.18,23656.0
2024-08-21 11:30:00,116.07,116.07,116.01,116.02,12999.0,114.18,114.18,114.121,114.1308,12999.0
2024-08-21 11:35:00,116.04,116.12,116.03,116.07,15999.0,114.1505,114.2292,114.1407,114.18,15999.0
2024-08-21 11:40:00,116.07,116.1,116.02,116.06,15153.0,114.18,114.2095,114.1308,114.1702,15153.0
2024-08-21 11:45:00,116.08,116.11,115.94,115.96,65020.0,114.1899,114.2194,114.0521,114.0718,65020.0
2024-08-21 11:50:00,115.95,115.97,115.88,115.93,14117.0,114.062,114.0817,113.9931,114.0423,14117.0
2024-08-21 11:55:00,115.93,115.93,115.85,115.89,17692.0,114.0423,114.0423,113.9636,114.003,17692.0
2024-08-21 12:00:00,115.9,115.9,115.72,115.76,22923.0,114.0128,114.0128,113.8357,113.8751,22923.0
2024-08-21 12:05:00,115.76,115.87,115.76,115.84,42593.0,113.8751,113.9833,113.8751,113.9538,42593.0
2024-08-21 12:10:00,115.84,115.9,115.84,115.87,12219.0,113.9538,114.0128,113.9538,113.9833,12219.0
2024-08-21 12:15:00,115.88,115.92,115.85,115.91,11865.0,113.9931,114.0325,113.9636,114.0226,11865.0
2024-08-21 12:20:00,115.93,115.98,115.92,115.98,10544.0,114.0423,114.0915,114.0325,114.0915,10544.0
2024-08-21 12:25:00,115.98,116.0,115.95,115.98,10689.0,114.0915,114.1112,114.062,114.0915,10689.0
2024-08-21 12:30:00,115.98,116.02,115.95,116.01,13202.0,114.0915,114.1308,114.062,114.121,13202.0
2024-08-21 12:35:00,116.02,116.05,116.0,116.02,11524.0,114.1308,114.1603,114.1112,114.1308,11524.0
2024-08-21 12:40:00,116.02,116.06,116.0,116.05,10272.0,114.1308,114.1702,114.1112,114.1603,10272.0
2024-08-21 12:45:00,116.04,116.06,116.02,116.03,16502.0,114.1505,114.1702,114.1308,114.1407,16502.0
2024-08-21 12:50:00,116.04,116.07,116.01,116.07,11713.0,114.1505,114.18,114.121,114.18,11713.0
2024-08-21 12:55:00,116.06,116.13,116.04,116.09,30275.0,114.1702,114.239,114.1505,114.1997,30275.0
2024-08-21 13:00:00,116.1,116.12,116.07,116.12,20445.0,114.2095,114.2292,114.18,114.2292,20445.0
2024-08-21 13:05:00,116.13,116.13,116.06,116.08,14881.0,114.239,114.239,114.1702,114.1899,14881.0
2024-08-21 13:10:00,116.07,116.11,116.06,116.08,12304.0,114.18,114.2194,114.1702,114.1899,12304.0
2024-08-21 13:15:00,116.08,116.09,116.05,116.07,13821.0,114.1899,114.1997,114.1603,114.18,13821.0
2024-08-21 13:20:00,116.07,116.09,116.05,116.06,34127.0,114.18,114.1997,114.1603,114.1702,34127.0
2024-08-21 13:25:00,116.06,116.09,116.05,116.06,12279.0,114.1702,114.1997,114.1603,114.1702,12279.0
2024-08-21 13:30:00,116.07,116.12,116.06,116.09,14659.0,114.18,114.2292,114.1702,114.1997,14659.0
2024-08-21 13:35:00,116.09,116.11,116.05,116.11,10548.0,114.1997,114.2194,114.1603,114.2194,10548.0
2024-08-21 13:40:00,116.1,116.1,116.04,116.06,16244.0,114.2095,114.2095,114.1505,114.1702,16244.0
2024-08-21 13:45:00,116.06,116.14,116.06,116.14,8782.0,114.1702,114.2489,114.1702,114.2489,8782.0
2024-08-21 13:50:00,116.14,116.16,116.12,116.14,17834.0,114.2489,114.2686,114.2292,114.2489,17834.0
2024-08-21 13:55:00,116.15,116.17,116.12,116.13,14899.0,114.2587,114.2784,114.2292,114.239,14899.0
2024-08-21 14:00:00,116.14,116.29,116.13,116.2,29433.0,114.2489,114.3964,114.239,114.3079,29433.0
2024-08-21 14:05:00,116.19,116.23,116.13,116.19,22694.0,114.2981,114.3374,114.239,114.2981,22694.0
2024-08-21 14:10:00,116.2,116.23,116.16,116.21,285695.0,114.3079,114.3374,114.2686,114.3177,285695.0
2024-08-21 14:15:00,116.2,116.25,116.19,116.25,22617.0,114.3079,114.3571,114.2981,114.3571,22617.0
2024-08-21 14:20:00,116.25,116.27,116.22,116.27,19501.0,114.3571,114.3768,114.3276,114.3768,19501.0
2024-08-21 14:25:00,116.27,116.34,116.26,116.34,58178.0,114.3768,114.4456,114.3669,114.4456,58178.0
2024-08-21 14:30:00,116.36,116.42,116.35,116.38,24688.0,114.4653,114.5243,114.4555,114.485,24688.0
2024-08-21 14:35:00,116.38,116.38,116.2,116.24,24327.0,114.485,114.485,114.3079,114.3473,24327.0
2024-08-21 14:40:00,116.25,116.25,116.2,116.23,18732.0,114.3571,114.3571,114.3079,114.3374,18732.0
2024-08-21 14:45:00,116.23,116.26,116.18,116.25,21749.0,114.3374,114.3669,114.2882,114.3571,21749.0
2024-08-21 14:50:00,116.24,116.3,116.23,116.29,34597.0,114.3473,114.4063,114.3374,114.3964,34597.0
2024-08-21 14:55:00,116.29,116.29,116.23,116.25,26984.0,114.3964,114.3964,114.3374,114.3571,26984.0
2024-08-21 15:00:00,116.25,116.27,116.14,116.16,36087.0,114.3571,114.3768,114.2489,114.2686,36087.0
2024-08-21 15:05:00,116.17,116.18,116.07,116.13,34138.0,114.2784,114.2882,114.18,114.239,34138.0
2024-08-21 15:10:00,116.12,116.17,116.11,116.14,15810.0,114.2292,114.2784,114.2194,114.2489,15810.0
2024-08-21 15:15:00,116.13,116.13,116.09,116.11,38477.0,114.239,114.239,114.1997,114.2194,38477.0
2024-08-21 15:20:00,116.11,116.11,116.0,116.07,42162.0,114.2194,114.2194,114.1112,114.18,42162.0
2024-08-21 15:25:00,116.07,116.16,116.06,116.15,19095.0,114.18,114.2686,114.1702,114.2587,19095.0
2024-08-21 15:30:00,116.14,116.14,116.07,116.11,22303.0,114.2489,114.2489,114.18,114.2194,22303.0
2024-08-21 15:35:00,116.11,116.13,116.08,116.13,25005.0,114.2194,114.239,114.1899,114.239,25005.0
2024-08-21 15:40:00,116.14,116.14,116.07,116.1,40458.0,114.2489,114.2489,114.18,114.2095,40458.0
2024-08-21 15:45:00,116.09,116.16,116.09,116.15,35892.0,114.1997,114.2686,114.1997,114.2587,35892.0
2024-08-21 15:50:00,116.15,116.26,116.14,116.23,95364.0,114.2587,114.3669,114.2489,114.3374,95364.0
2024-08-21 15:55:00,116.24,116.28,116.22,116.24,68852.0,114.3473,114.3866,114.3276,114.3473,68852.0
2024-08-22 09:30:00,116.54,116.65,116.54,116.59,73066.0,114.6424,114.7506,114.6424,114.6916,73066.0
2024-08-22 09:35:00,116.58,116.59,116.5,116.53,50568.0,114.6817,114.6916,114.603,114.6325,50568.0
2024-08-22 09:40:00,116.53,116.59,116.53,116.55,22506.0,114.6325,114.6916,114.6325,114.6522,22506.0
2024-08-22 09:45:00,116.58,116.66,116.41,116.43,45635.0,114.6817,114.7604,114.5145,114.5342,45635.0
2024-08-22 09:50:00,116.43,116.46,116.34,116.45,16922.0,114.5342,114.5637,114.4456,114.5538,16922.0
2024-08-22 09:55:00,116.52,116.53,116.43,116.44,2594.0,114.6227,114.6325,114.5342,114.544,2594.0
2024-08-22 10:00:00,116.42,116.45,116.39,116.41,5445.0,114.5243,114.5538,114.4948,114.5145,5445.0
2024-08-22 10:05:00,116.41,116.41,116.16,116.19,10040.0,114.5145,114.5145,114.2686,114.2981,10040.0
2024-08-22 10:10:00,116.19,116.2,116.1,116.18,16937.0,114.2981,114.3079,114.2095,114.2882,16937.0
2024-08-22 10:15:00,116.15,116.19,116.1,116.15,1920.0,114.2587,114.2981,114.2095,114.2587,1920.0
2024-08-22 10:20:00,116.11,116.15,116.1,116.11,2987.0,114.2194,114.2587,114.2095,114.2194,2987.0
2024-08-22 10:25:00,116.23,116.25,116.16,116.16,5055.0,114.3374,114.3571,114.2686,114.2686,5055.0
2024-08-22 10:30:00,116.17,116.17,116.04,116.11,5113.0,114.2784,114.2784,114.1505,114.2194,5113.0
2024-08-22 10:35:00,116.14,116.19,116.13,116.15,2390.0,114.2489,114.2981,114.239,114.2587,2390.0
2024-08-22 10:40:00,116.18,116.19,116.11,116.11,2731.0,114.2882,114.2981,114.2194,114.2194,2731.0
2024-08-22 10:45:00,116.16,116.16,116.05,116.05,13928.0,114.2686,114.2686,114.1603,114.1603,13928.0
2024-08-22 10:50:00,116.07,116.13,116.06,116.13,4745.0,114.18,114.239,114.1702,114.239,4745.0
2024-08-22 10:55:00,116.14,116.17,116.09,116.1,3732.0,114.2489,114.2784,114.1997,114.2095,3732.0
2024-08-22 11:00:00,116.14,116.23,116.14,116.18,4929.0,114.2489,114.3374,114.2489,114.2882,4929.0
2024-08-22 11:05:00,116.19,116.21,116.07,116.07,13165.0,114.2981,114.3177,114.18,114.18,13165.0
2024-08-22 11:10:00,116.05,116.08,116.04,116.07,1608.0,114.1603,114.1899,114.1505,114.18,1608.0
2024-08-22 11:15:00,116.06,116.07,115.91,115.91,12341.0,114.1702,114.18,114.0226,114.0226,12341.0
2024-08-22 11:20:00,115.92,115.92,115.83,115.87,7194.0,114.0325,114.0325,113.9439,113.9833,7194.0
2024-08-22 11:25:00,115.85,115.91,115.85,115.89,9012.0,113.9636,114.0226,113.9636,114.003,9012.0
2024-08-22 11:30:00,115.87,115.88,115.8,115.84,7030.0,113.9833,113.9931,113.9144,113.9538,7030.0
2024-08-22 11:35:00,115.83,115.86,115.75,115.75,8482.0,113.9439,113.9734,113.8652,113.8652,8482.0
2024-08-22 11:40:00,115.75,115.78,115.54,115.55,15984.0,113.8652,113.8947,113.6587,113.6685,15984.0
2024-08-22 11:45:00,115.53,115.63,115.5,115.5,14774.0,113.6488,113.7472,113.6193,113.6193,14774.0
2024-08-22 11:50:00,115.51,115.59,115.49,115.55,7590.0,113.6291,113.7078,113.6095,113.6685,7590.0
2024-08-22 11:55:00,115.55,115.68,115.54,115.62,5435.0,113.6685,113.7964,113.6587,113.7374,5435.0
2024-08-22 12:00:00,115.61,115.74,115.61,115.73,10810.0,113.7275,113.8554,113.7275,113.8456,10810.0
2024-08-22 12:05:00,115.71,115.77,115.71,115.76,3900.0,113.8259,113.8849,113.8259,113.8751,3900.0
2024-08-22 12:10:00,115.78,115.78,115.72,115.75,4019.0,113.8947,113.8947,113.8357,113.8652,4019.0
2024-08-22 12:15:00,115.76,115.8,115.72,115.8,48249.0,113.8751,113.9144,113.8357,113.9144,48249.0
2024-08-22 12:20:00,115.8,115.93,115.8,115.91,72650.0,113.9144,114.0423,113.9144,114.0226,72650.0
2024-08-22 12:25:00,115.92,116.02,115.91,116.0,75911.0,114.0325,114.1308,114.0226,114.1112,75911.0
2024-08-22 12:30:00,116.0,116.04,115.97,116.0,30979.0,114.1112,114.1505,114.0817,114.1112,30979.0
2024-08-22 12:35:00,116.0,116.04,116.0,116.0,10007.0,114.1112,114.1505,114.1112,114.1112,10007.0
2024-08-22 12:40:00,115.99,116.05,115.99,116.02,12092.0,114.1013,114.1603,114.1013,114.1308,12092.0
2024-08-22 12:45:00,115.99,115.99,115.88,115.9,2798.0,114.1013,114.1013,113.9931,114.0128,2798.0
2024-08-22 12:50:00,115.91,115.91,115.65,115.65,16632.0,114.0226,114.0226,113.7669,113.7669,16632.0
2024-08-22 12:55:00,115.63,115.65,115.57,115.61,11976.0,113.7472,113.7669,113.6882,113.7275,11976.0
2024-08-22 13:00:00,115.62,115.63,115.51,115.58,6166.0,113.7374,113.7472,113.6291,113.698,6166.0
2024-08-22 13:05:00,115.59,115.6,115.49,115.59,130150.0,113.7078,113.7177,113.6095,113.7078,130150.0
2024-08-22 13:10:00,115.65,115.75,115.59,115.59,4300.0,113.7669,113.8652,113.7078,113.7078,4300.0
2024-08-22 13:15:00,115.62,115.7,115.62,115.66,72599.0,113.7374,113.816,113.7374,113.7767,72599.0
2024-08-22 13:20:00,115.68,115.68,115.62,115.67,68824.0,113.7964,113.7964,113.7374,113.7865,68824.0
2024-08-22 13:25:00,115.67,115.67,115.61,115.62,6987.0,113.7865,113.7865,113.7275,113.7374,6987.0
2024-08-22 13:30:00,115.58,115.6,115.36,115.43,48834.0,113.698,113.7177,113.4816,113.5504,48834.0
2024-08-22 13:35:00,115.44,115.55,115.4,115.5,64947.0,113.5603,113.6685,113.5209,113.6193,64947.0
2024-08-22 13:40:00,115.47,115.5,115.43,115.46,10016.0,113.5898,113.6193,113.5504,113.58,10016.0
2024-08-22 13:45:00,115.46,115.47,115.32,115.34,12687.0,113.58,113.5898,113.4422,113.4619,12687.0
2024-08-22 13:50:00,115.33,115.38,115.2,115.2,24402.0,113.4521,113.5013,113.3242,113.3242,24402.0
2024-08-22 13:55:00,115.2,115.24,115.19,115.23,6475.0,113.3242,113.3635,113.3144,113.3537,6475.0
2024-08-22 14:00:00,115.22,115.25,115.19,115.21,10221.0,113.3439,113.3734,113.3144,113.334,10221.0
2024-08-22 14:05:00,115.21,115.33,115.2,115.33,11431.0,113.334,113.4521,113.3242,113.4521,11431.0
2024-08-22 14:10:00,115.33,115.39,115.29,115.39,10174.0,113.4521,113.5111,113.4127,113.5111,10174.0
2024-08-22 14:15:00,115.43,115.47,115.41,115.44,7198.0,113.5504,113.5898,113.5308,113.5603,7198.0
2024-08-22 14:20:00,115.49,115.49,115.43,115.43,3004.0,113.6095,113.6095,113.5504,113.5504,3004.0
2024-08-22 14:25:00,115.44,115.48,115.4,115.48,3694.0,113.5603,113.5996,113.5209,113.5996,3694.0
2024-08-22 14:30:00,115.46,115.5,115.44,115.46,3556.0,113.58,113.6193,113.5603,113.58,3556.0
2024-08-22 14:35:00,115.47,115.49,115.45,115.48,52413.0,113.5898,113.6095,113.5701,113.5996,52413.0
2024-08-22 14:40:00,115.46,115.51,115.45,115.48,37130.0,113.58,113.6291,113.5701,113.5996,37130.0
2024-08-22 14:45:00,115.48,115.56,115.47,115.47,17359.0,113.5996,113.6783,113.5898,113.5898,17359.0
2024-08-22 14:50:00,115.44,115.49,115.43,115.44,4744.0,113.5603,113.6095,113.5504,113.5603,4744.0
2024-08-22 14:55:00,115.44,115.46,115.33,115.35,12886.0,113.5603,113.58,113.4521,113.4717,12886.0
2024-08-22 15:00:00,115.37,115.54,115.37,115.5,15109.0,113.4914,113.6587,113.4914,113.6193,15109.0
2024-08-22 15:05:00,115.5,115.52,115.45,115.48,6426.0,113.6193,113.639,113.5701,113.5996,6426.0
2024-08-22 15:10:00,115.46,115.49,115.42,115.48,39212.0,113.58,113.6095,113.5406,113.5996,39212.0
2024-08-22 15:15:00,115.48,115.52,115.39,115.42,35817.0,113.5996,113.639,113.5111,113.5406,35817.0
2024-08-22 15:20:00,115.41,115.41,115.27,115.28,5381.0,113.5308,113.5308,113.393,113.4029,5381.0
2024-08-22 15:25:00,115.29,115.32,115.27,115.29,4454.0,113.4127,113.4422,113.393,113.4127,4454.0
2024-08-22 15:30:00,115.31,115.35,115.28,115.28,25366.0,113.4324,113.4717,113.4029,113.4029,25366.0
2024-08-22 15:35:00,115.26,115.32,115.23,115.28,14683.0,113.3832,113.4422,113.3537,113.4029,14683.0
2024-08-22 15:40:00,115.27,115.29,115.2,115.23,32965.0,113.393,113.4127,113.3242,113.3537,32965.0
2024-08-22 15:45:00,115.23,115.36,115.23,115.34,36252.0,113.3537,113.4816,113.3537,113.4619,36252.0
2024-08-22 15:50:00,115.34,115.37,115.14,115.2,47148.0,113.4619,113.4914,113.2652,113.3242,47148.0
2024-08-22 15:55:00,115.21,115.35,115.14,115.34,47586.0,113.334,113.4717,113.2652,113.4619,47586.0
2024-08-23 09:30:00,116.1,116.19,116.01,116.08,72834.0,114.2095,114.2981,114.121,114.1899,72834.0
2024-08-23 09:35:00,116.11,116.14,116.1,116.14,9014.0,114.2194,114.2489,114.2095,114.2489,9014.0
2024-08-23 09:40:00,116.14,116.15,116.03,116.07,56979.0,114.2489,114.2587,114.1407,114.18,56979.0
2024-08-23 09:45:00,116.09,116.12,116.09,116.11,25008.0,114.1997,114.2292,114.1997,114.2194,25008.0
2024-08-23 09:50:00,116.11,116.11,116.01,116.09,31879.0,114.2194,114.2194,114.121,114.1997,31879.0
2024-08-23 09:55:00,116.09,116.14,116.05,116.14,34092.0,114.1997,114.2489,114.1603,114.2489,34092.0
2024-08-23 10:00:00,116.22,116.68,116.22,116.62,45696.0,114.3276,114.7801,114.3276,114.7211,45696.0
2024-08-23 10:05:00,116.66,116.71,116.44,116.71,42577.0,114.7604,114.8096,114.544,114.8096,42577.0
2024-08-23 10:10:00,116.74,116.94,116.74,116.8,31647.0,114.8391,115.0359,114.8391,114.8981,31647.0
2024-08-23 10:15:00,116.83,116.87,116.47,116.59,33040.0,114.9276,114.967,114.5735,114.6916,33040.0
2024-08-23 10:20:00,116.59,116.81,116.55,116.81,3300.0,114.6916,114.908,114.6522,114.908,3300.0
2024-08-23 10:25:00,116.81,116.94,116.76,116.92,8229.0,114.908,115.0359,114.8588,115.0162,8229.0
2024-08-23 10:30:00,116.9,116.92,116.79,116.82,7288.0,114.9965,115.0162,114.8883,114.9178,7288.0
2024-08-23 10:35:00,116.7,116.78,116.66,116.73,12443.0,114.7998,114.8785,114.7604,114.8293,12443.0
2024-08-23 10:40:00,116.66,116.79,116.66,116.79,4486.0,114.7604,114.8883,114.7604,114.8883,4486.0
2024-08-23 10:45:00,116.8,116.8,116.23,116.33,8804.0,114.8981,114.8981,114.3374,114.4358,8804.0
2024-08-23 10:50:00,116.31,116.36,116.15,116.36,8881.0,114.4161,114.4653,114.2587,114.4653,8881.0
2024-08-23 10:55:00,116.38,116.58,116.37,116.55,11476.0,114.485,114.6817,114.4751,114.6522,11476.0
2024-08-23 11:00:00,116.54,116.56,116.45,116.56,38848.0,114.6424,114.662,114.5538,114.662,38848.0
2024-08-23 11:05:00,116.56,116.64,116.53,116.62,227323.0,114.662,114.7407,114.6325,114.7211,227323.0
2024-08-23 11:10:00,116.63,116.75,116.44,116.75,19665.0,114.7309,114.849,114.544,114.849,19665.0
2024-08-23 11:15:00,116.76,116.94,116.76,116.91,18554.0,114.8588,115.0359,114.8588,115.0063,18554.0
2024-08-23 11:20:00,116.91,116.91,116.8,116.84,9440.0,115.0063,115.0063,114.8981,114.9375,9440.0
2024-08-23 11:25:00,116.86,116.92,116.75,116.83,18727.0,114.9572,115.0162,114.849,114.9276,18727.0
2024-08-23 11:30:00,116.83,116.85,116.8,116.8,10050.0,114.9276,114.9473,114.8981,114.8981,10050.0
2024-08-23 11:35:00,116.83,116.86,116.82,116.83,8258.0,114.9276,114.9572,114.9178,114.9276,8258.0
2024-08-23 11:40:00,116.86,116.94,116.67,116.68,27362.0,114.9572,115.0359,114.7703,114.7801,27362.0
2024-08-23 11:45:00,116.6,116.69,116.59,116.69,5950.0,114.7014,114.7899,114.6916,114.7899,5950.0
2024-08-23 11:50:00,116.65,116.65,116.51,116.51,12173.0,114.7506,114.7506,114.6129,114.6129,12173.0
2024-08-23 11:55:00,116.56,116.63,116.48,116.49,6170.0,114.662,114.7309,114.5833,114.5932,6170.0
2024-08-23 12:00:00,116.47,116.47,116.3,116.37,14515.0,114.5735,114.5735,114.4063,114.4751,14515.0
2024-08-23 12:05:00,116.31,116.36,116.21,116.36,6602.0,114.4161,114.4653,114.3177,114.4653,6602.0
2024-08-23 12:10:00,116.36,116.36,116.23,116.23,4358.0,114.4653,114.4653,114.3374,114.3374,4358.0
2024-08-23 12:15:00,116.23,116.33,116.19,116.33,14293.0,114.3374,114.4358,114.2981,114.4358,14293.0
2024-08-23 12:20:00,116.31,116.32,116.25,116.25,3206.0,114.4161,114.426,114.3571,114.3571,3206.0
2024-08-23 12:25:00,116.23,116.25,116.12,116.24,17406.0,114.3374,114.3571,114.2292,114.3473,17406.0
2024-08-23 12:30:00,116.21,116.31,116.21,116.31,17015.0,114.3177,114.4161,114.3177,114.4161,17015.0
2024-08-23 12:35:00,116.36,116.4,116.35,116.38,22166.0,114.4653,114.5046,114.4555,114.485,22166.0
2024-08-23 12:40:00,116.34,116.34,116.06,116.14,22216.0,114.4456,114.4456,114.1702,114.2489,22216.0
2024-08-23 12:45:00,116.12,116.14,116.02,116.13,33387.0,114.2292,114.2489,114.1308,114.239,33387.0
2024-08-23 12:50:00,116.14,116.32,116.14,116.29,40214.0,114.2489,114.426,114.2489,114.3964,40214.0
2024-08-23 12:55:00,116.3,116.43,116.3,116.36,17575.0,114.4063,114.5342,114.4063,114.4653,17575.0
2024-08-23 13:00:00,116.38,116.42,116.34,116.38,26106.0,114.485,114.5243,114.4456,114.485,26106.0
2024-08-23 13:05:00,116.39,116.43,116.39,116.4,16914.0,114.4948,114.5342,114.4948,114.5046,16914.0
2024-08-23 13:10:00,116.42,116.43,116.37,116.42,27484.0,114.5243,114.5342,114.4751,114.5243,27484.0
2024-08-23 13:15:00,116.43,116.48,116.42,116.44,21675.0,114.5342,114.5833,114.5243,114.544,21675.0
2024-08-23 13:20:00,116.45,116.52,116.44,116.5,27271.0,114.5538,114.6227,114.544,114.603,27271.0
2024-08-23 13:25:00,116.52,116.58,116.5,116.58,18082.0,114.6227,114.6817,114.603,114.6817,18082.0
2024-08-23 13:30:00,116.58,116.61,116.57,116.6,24741.0,114.6817,114.7112,114.6719,114.7014,24741.0
2024-08-23 13:35:00,116.59,116.61,116.57,116.61,2861.0,114.6916,114.7112,114.6719,114.7112,2861.0
2024-08-23 13:40:00,116.62,116.69,116.6,116.69,6431.0,114.7211,114.7899,114.7014,114.7899,6431.0
2024-08-23 13:45:00,116.68,116.68,116.61,116.62,2428.0,114.7801,114.7801,114.7112,114.7211,2428.0
2024-08-23 13:50:00,116.62,116.62,116.56,116.58,971.0,114.7211,114.7211,114.662,114.6817,971.0
2024-08-23 13:55:00,116.57,116.61,116.57,116.59,4164.0,114.6719,114.7112,114.6719,114.6916,4164.0
2024-08-23 14:00:00,116.58,116.63,116.55,116.63,18990.0,114.6817,114.7309,114.6522,114.7309,18990.0
2024-08-23 14:05:00,116.64,116.66,116.61,116.64,18172.0,114.7407,114.7604,114.7112,114.7407,18172.0
2024-08-23 14:10:00,116.64,116.68,116.62,116.68,50884.0,114.7407,114.7801,114.7211,114.7801,50884.0
2024-08-23 14:15:00,116.68,116.69,116.65,116.68,14633.0,114.7801,114.7899,114.7506,114.7801,14633.0
2024-08-23 14:20:00,116.68,116.68,116.56,116.65,25270.0,114.7801,114.7801,114.662,114.7506,25270.0
2024-08-23 14:25:00,116.66,116.67,116.64,116.66,19640.0,114.7604,114.7703,114.7407,114.7604,19640.0
2024-08-23 14:30:00,116.66,116.66,116.61,116.62,28791.0,114.7604,114.7604,114.7112,114.7211,28791.0
2024-08-23 14:35:00,116.62,116.67,116.6,116.66,16506.0,114.7211,114.7703,114.7014,114.7604,16506.0
2024-08-23 14:40:00,116.65,116.71,116.64,116.68,28318.0,114.7506,114.8096,114.7407,114.7801,28318.0
2024-08-23 14:45:00,116.68,116.71,116.67,116.69,14891.0,114.7801,114.8096,114.7703,114.7899,14891.0
2024-08-23 14:50:00,116.69,116.7,116.67,116.68,20170.0,114.7899,114.7998,114.7703,114.7801,20170.0
2024-08-23 14:55:00,116.68,116.69,116.58,116.63,21293.0,114.7801,114.7899,114.6817,114.7309,21293.0
2024-08-23 15:00:00,116.63,116.63,116.55,116.59,21247.0,114.7309,114.7309,114.6522,114.6916,21247.0
2024-08-23 15:05:00,116.59,116.67,116.59,116.67,19013.0,114.6916,114.7703,114.6916,114.7703,19013.0
2024-08-23 15:10:00,116.68,116.81,116.68,116.8,28557.0,114.7801,114.908,114.7801,114.8981,28557.0
2024-08-23 15:15:00,116.81,116.82,116.76,116.81,21830.0,114.908,114.9178,114.8588,114.908,21830.0
2024-08-23 15:20:00,116.81,116.85,116.79,116.84,21085.0,114.908,114.9473,114.8883,114.9375,21085.0
2024-08-23 15:25:00,116.84,116.91,116.84,116.91,27607.0,114.9375,115.0063,114.9375,115.0063,27607.0
2024-08-23 15:30:00,116.89,116.9,116.83,116.86,31389.0,114.9867,114.9965,114.9276,114.9572,31389.0
2024-08-23 15:35:00,116.86,116.86,116.77,116.78,20601.0,114.9572,114.9572,114.8686,114.8785,20601.0
2024-08-23 15:40:00,116.79,116.84,116.75,116.76,37348.0,114.8883,114.9375,114.849,114.8588,37348.0
2024-08-23 15:45:00,116.75,116.82,116.66,116.81,35028.0,114.849,114.9178,114.7604,114.908,35028.0
2024-08-23 15:50:00,116.84,116.94,116.78,116.94,35919.0,114.9375,115.0359,114.8785,115.0359,35919.0
2024-08-23 15:55:00,116.97,116.98,116.86,116.9,38741.0,115.0654,115.0752,114.9572,114.9965,38741.0
2024-08-26 09:30:00,116.9,116.98,116.87,116.95,20955.0,114.9965,115.0752,114.967,115.0457,20955.0
2024-08-26 09:35:00,116.9,117.0,116.9,116.95,17260.0,114.9965,115.0949,114.9965,115.0457,17260.0
2024-08-26 09:40:00,116.92,116.95,116.87,116.89,9071.0,115.0162,115.0457,114.967,114.9867,9071.0
2024-08-26 09:45:00,116.96,116.96,116.88,116.92,6448.0,115.0555,115.0555,114.9768,115.0162,6448.0
2024-08-26 09:50:00,116.93,116.96,116.83,116.85,20610.0,115.026,115.0555,114.9276,114.9473,20610.0
2024-08-26 09:55:00,116.87,116.92,116.87,116.92,2214.0,114.967,115.0162,114.967,115.0162,2214.0
2024-08-26 10:00:00,116.92,116.94,116.83,116.92,74751.0,115.0162,115.0359,114.9276,115.0162,74751.0
2024-08-26 10:05:00,116.93,116.93,116.76,116.79,54053.0,115.026,115.026,114.8588,114.8883,54053.0
2024-08-26 10:10:00,116.8,116.8,116.74,116.76,11051.0,114.8981,114.8981,114.8391,114.8588,11051.0
2024-08-26 10:15:00,116.76,116.78,116.66,116.67,9796.0,114.8588,114.8785,114.7604,114.7703,9796.0
2024-08-26 10:20:00,116.7,116.76,116.69,116.76,39813.0,114.7998,114.8588,114.7899,114.8588,39813.0
2024-08-26 10:25:00,116.77,116.82,116.71,116.76,86955.0,114.8686,114.9178,114.8096,114.8588,86955.0
2024-08-26 10:30:00,116.76,116.78,116.6,116.63,132605.0,114.8588,114.8785,114.7014,114.7309,132605.0
2024-08-26 10:35:00,116.63,116.64,116.46,116.48,109683.0,114.7309,114.7407,114.5637,114.5833,109683.0
2024-08-26 10:40:00,116.47,116.59,116.46,116.54,122432.0,114.5735,114.6916,114.5637,114.6424,122432.0
2024-08-26 10:45:00,116.53,116.6,116.52,116.55,104160.0,114.6325,114.7014,114.6227,114.6522,104160.0
2024-08-26 10:50:00,116.56,116.62,116.53,116.59,106663.0,114.662,114.7211,114.6325,114.6916,106663.0
2024-08-26 10:55:00,116.59,116.65,116.55,116.64,100037.0,114.6916,114.7506,114.6522,114.7407,100037.0
2024-08-26 11:00:00,116.63,116.66,116.61,116.61,12795.0,114.7309,114.7604,114.7112,114.7112,12795.0
2024-08-26 11:05:00,116.59,116.59,116.53,116.55,2880.0,114.6916,114.6916,114.6325,114.6522,2880.0
2024-08-26 11:10:00,116.54,116.61,116.53,116.6,1526.0,114.6424,114.7112,114.6325,114.7014,1526.0
2024-08-26 11:15:00,116.59,116.59,116.51,116.54,3160.0,114.6916,114.6916,114.6129,114.6424,3160.0
2024-08-26 11:20:00,116.55,116.57,116.5,116.55,2213.0,114.6522,114.6719,114.603,114.6522,2213.0
2024-08-26 11:25:00,116.54,116.54,116.47,116.52,2590.0,114.6424,114.6424,114.5735,114.6227,2590.0
2024-08-26 11:30:00,116.46,116.53,116.43,116.5,162811.0,114.5637,114.6325,114.5342,114.603,162811.0
2024-08-26 11:35:00,116.48,116.5,116.45,116.48,2064.0,114.5833,114.603,114.5538,114.5833,2064.0
2024-08-26 11:40:00,116.48,116.57,116.47,116.5,4175.0,114.5833,114.6719,114.5735,114.603,4175.0
2024-08-26 11:45:00,116.48,116.49,116.38,116.48,7405.0,114.5833,114.5932,114.485,114.5833,7405.0
2024-08-26 11:50:00,116.48,116.5,116.39,116.39,4020.0,114.5833,114.603,114.4948,114.4948,4020.0
2024-08-26 11:55:00,116.4,116.42,116.35,116.39,3954.0,114.5046,114.5243,114.4555,114.4948,3954.0
2024-08-26 12:00:00,116.33,116.41,116.33,116.38,1854.0,114.4358,114.5145,114.4358,114.485,1854.0
2024-08-26 12:05:00,116.41,116.41,116.35,116.36,16618.0,114.5145,114.5145,114.4555,114.4653,16618.0
2024-08-26 12:10:00,116.37,116.42,116.35,116.36,4603.0,114.4751,114.5243,114.4555,114.4653,4603.0
2024-08-26 12:15:00,116.36,116.46,116.36,116.43,6406.0,114.4653,114.5637,114.4653,114.5342,6406.0
2024-08-26 12:20:00,116.45,116.58,116.45,116.54,3444.0,114.5538,114.6817,114.5538,114.6424,3444.0
2024-08-26 12:25:00,116.54,116.59,116.53,116.58,7914.0,114.6424,114.6916,114.6325,114.6817,7914.0
2024-08-26 12:30:00,116.61,116.63,116.56,116.57,2457.0,114.7112,114.7309,114.662,114.6719,2457.0
2024-08-26 12:35:00,116.57,116.62,116.55,116.6,3013.0,114.6719,114.7211,114.6522,114.7014,3013.0
2024-08-26 12:40:00,116.59,116.63,116.58,116.63,2450.0,114.6916,114.7309,114.6817,114.7309,2450.0
2024-08-26 12:45:00,116.63,116.65,116.61,116.63,2208.0,114.7309,114.7506,114.7112,114.7309,2208.0
2024-08-26 12:50:00,116.62,116.64,116.58,116.61,3937.0,114.7211,114.7407,114.6817,114.7112,3937.0
2024-08-26 12:55:00,116.61,116.64,116.6,116.63,1572.0,114.7112,114.7407,114.7014,114.7309,1572.0
2024-08-26 13:00:00,116.63,116.67,116.6,116.67,7688.0,114.7309,114.7703,114.7014,114.7703,7688.0
2024-08-26 13:05:00,116.66,116.66,116.56,116.59,10749.0,114.7604,114.7604,114.662,114.6916,10749.0
2024-08-26 13:10:00,116.59,116.62,116.55,116.62,3155.0,114.6916,114.7211,114.6522,114.7211,3155.0
2024-08-26 13:15:00,116.63,116.63,116.54,116.54,2773.0,114.7309,114.7309,114.6424,114.6424,2773.0
2024-08-26 13:20:00,116.54,116.62,116.54,116.61,24256.0,114.6424,114.7211,114.6424,114.7112,24256.0
2024-08-26 13:25:00,116.64,116.64,116.55,116.55,4007.0,114.7407,114.7407,114.6522,114.6522,4007.0
2024-08-26 13:30:00,116.55,116.56,116.53,116.54,3909.0,114.6522,114.662,114.6325,114.6424,3909.0
2024-08-26 13:35:00,116.55,116.55,116.36,116.37,11499.0,114.6522,114.6522,114.4653,114.4751,11499.0
2024-08-26 13:40:00,116.4,116.41,116.38,116.39,3254.0,114.5046,114.5145,114.485,114.4948,3254.0
2024-08-26 13:45:00,116.39,116.39,116.27,116.27,7243.0,114.4948,114.4948,114.3768,114.3768,7243.0
2024-08-26 13:50:00,116.27,116.29,116.24,116.27,1930.0,114.3768,114.3964,114.3473,114.3768,1930.0
2024-08-26 13:55:00,116.26,116.31,116.24,116.29,9404.0,114.3669,114.4161,114.3473,114.3964,9404.0
2024-08-26 14:00:00,116.25,116.32,116.25,116.27,4149.0,114.3571,114.426,114.3571,114.3768,4149.0
2024-08-26 14:05:00,116.28,116.31,116.21,116.24,2908.0,114.3866,114.4161,114.3177,114.3473,2908.0
2024-08-26 14:10:00,116.26,116.32,116.22,116.32,5980.0,114.3669,114.426,114.3276,114.426,5980.0
2024-08-26 14:15:00,116.31,116.32,116.27,116.31,4885.0,114.4161,114.426,114.3768,114.4161,4885.0
2024-08-26 14:20:00,116.36,116.41,116.33,116.38,8036.0,114.4653,114.5145,114.4358,114.485,8036.0
2024-08-26 14:25:00,116.36,116.42,116.36,116.39,3086.0,114.4653,114.5243,114.4653,114.4948,3086.0
2024-08-26 14:30:00,116.4,116.42,116.38,116.42,6156.0,114.5046,114.5243,114.485,114.5243,6156.0
2024-08-26 14:35:00,116.43,116.48,116.43,116.47,4189.0,114.5342,114.5833,114.5342,114.5735,4189.0
2024-08-26 14:40:00,116.46,116.52,116.46,116.49,2374.0,114.5637,114.6227,114.5637,114.5932,2374.0
2024-08-26 14:45:00,116.5,116.51,116.46,116.47,5660.0,114.603,114.6129,114.5637,114.5735,5660.0
2024-08-26 14:50:00,116.46,116.5,116.42,116.44,8112.0,114.5637,114.603,114.5243,114.544,8112.0
2024-08-26 14:55:00,116.48,116.52,116.47,116.52,2112.0,114.5833,114.6227,114.5735,114.6227,2112.0
2024-08-26 15:00:00,116.51,116.53,116.47,116.48,4775.0,114.6129,114.6325,114.5735,114.5833,4775.0
2024-08-26 15:05:00,116.48,116.48,116.43,116.46,8666.0,114.5833,114.5833,114.5342,114.5637,8666.0
2024-08-26 15:10:00,116.45,116.52,116.45,116.49,2490.0,114.5538,114.6227,114.5538,114.5932,2490.0
2024-08-26 15:15:00,116.5,116.5,116.44,116.48,10106.0,114.603,114.603,114.544,114.5833,10106.0
2024-08-26 15:20:00,116.48,116.51,116.47,116.48,2444.0,114.5833,114.6129,114.5735,114.5833,2444.0
2024-08-26 15:25:00,116.49,116.5,116.46,116.47,10611.0,114.5932,114.603,114.5637,114.5735,10611.0
2024-08-26 15:30:00,116.43,116.48,116.41,116.46,171289.0,114.5342,114.5833,114.5145,114.5637,171289.0
2024-08-26 15:35:00,116.45,116.45,116.42,116.43,7837.0,114.5538,114.5538,114.5243,114.5342,7837.0
2024-08-26 15:40:00,116.42,116.48,116.41,116.42,7747.0,114.5243,114.5833,114.5145,114.5243,7747.0
2024-08-26 15:45:00,116.42,116.43,116.38,116.38,6934.0,114.5243,114.5342,114.485,114.485,6934.0
2024-08-26 15:50:00,116.39,116.49,116.39,116.44,19906.0,114.4948,114.5932,114.4948,114.544,19906.0
2024-08-26 15:55:00,116.43,116.49,116.34,116.48,58459.0,114.5342,114.5932,114.4456,114.5833,58459.0
2024-08-27 09:30:00,116.42,116.42,116.22,116.31,163894.0,114.5243,114.5243,114.3276,114.4161,163894.0
2024-08-27 09:35:00,116.28,116.34,116.19,116.19,36727.0,114.3866,114.4456,114.2981,114.2981,36727.0
2024-08-27 09:40:00,116.21,116.25,116.14,116.24,22647.0,114.3177,114.3571,114.2489,114.3473,22647.0
2024-08-27 09:45:00,116.23,116.31,116.16,116.28,15459.0,114.3374,114.4161,114.2686,114.3866,15459.0
2024-08-27 09:50:00,116.28,116.44,116.28,116.4,5449.0,114.3866,114.544,114.3866,114.5046,5449.0
2024-08-27 09:55:00,116.43,116.44,116.32,116.39,3745.0,114.5342,114.544,114.426,114.4948,3745.0
2024-08-27 10:00:00,116.4,116.45,116.36,116.42,7170.0,114.5046,114.5538,114.4653,114.5243,7170.0
2024-08-27 10:05:00,116.44,116.45,116.39,116.42,7020.0,114.544,114.5538,114.4948,114.5243,7020.0
2024-08-27 10:10:00,116.42,116.48,116.39,116.39,14932.0,114.5243,114.5833,114.4948,114.4948,14932.0
2024-08-27 10:15:00,116.42,116.44,116.36,116.43,19020.0,114.5243,114.544,114.4653,114.5342,19020.0
2024-08-27 10:20:00,116.44,116.58,116.41,116.58,7512.0,114.544,114.6817,114.5145,114.6817,7512.0
2024-08-27 10:25:00,116.58,116.65,116.56,116.65,1877.0,114.6817,114.7506,114.662,114.7506,1877.0
2024-08-27 10:30:00,116.64,116.7,116.62,116.62,7776.0,114.7407,114.7998,114.7211,114.7211,7776.0
2024-08-27 10:35:00,116.62,116.68,116.59,116.67,5199.0,114.7211,114.7801,114.6916,114.7703,5199.0
2024-08-27 10:40:00,116.66,116.68,116.64,116.66,2811.0,114.7604,114.7801,114.7407,114.7604,2811.0
2024-08-27 10:45:00,116.69,116.69,116.62,116.65,4934.0,114.7899,114.7899,114.7211,114.7506,4934.0
2024-08-27 10:50:00,116.64,116.69,116.62,116.66,5382.0,114.7407,114.7899,114.7211,114.7604,5382.0
2024-08-27 10:55:00,116.68,116.73,116.65,116.72,2420.0,114.7801,114.8293,114.7506,114.8194,2420.0
2024-08-27 11:00:00,116.74,116.78,116.71,116.76,3200.0,114.8391,114.8785,114.8096,114.8588,3200.0
2024-08-27 11:05:00,116.75,116.77,116.72,116.76,2505.0,114.849,114.8686,114.8194,114.8588,2505.0
2024-08-27 11:10:00,116.75,116.77,116.68,116.71,6368.0,114.849,114.8686,114.7801,114.8096,6368.0
2024-08-27 11:15:00,116.7,116.72,116.54,116.58,31298.0,114.7998,114.8194,114.6424,114.6817,31298.0
2024-08-27 11:20:00,116.6,116.65,116.58,116.6,6994.0,114.7014,114.7506,114.6817,114.7014,6994.0
2024-08-27 11:25:00,116.59,116.59,116.53,116.53,8278.0,114.6916,114.6916,114.6325,114.6325,8278.0
2024-08-27 11:30:00,116.53,116.55,116.38,116.43,19801.0,114.6325,114.6522,114.485,114.5342,19801.0
2024-08-27 11:35:00,116.44,116.5,116.43,116.46,6231.0,114.544,114.603,114.5342,114.5637,6231.0
2024-08-27 11:40:00,116.45,116.5,116.41,116.48,4159.0,114.5538,114.603,114.5145,114.5833,4159.0
2024-08-27 11:45:00,116.48,116.53,116.46,116.48,8948.0,114.5833,114.6325,114.5637,114.5833,8948.0
2024-08-27 11:50:00,116.49,116.5,116.44,116.47,4175.0,114.5932,114.603,114.544,114.5735,4175.0
2024-08-27 11:55:00,116.46,116.54,116.45,116.54,4321.0,114.5637,114.6424,114.5538,114.6424,4321.0
2024-08-27 12:00:00,116.54,116.56,116.51,116.52,10042.0,114.6424,114.662,114.6129,114.6227,10042.0
2024-08-27 12:05:00,116.52,116.53,116.48,116.5,7023.0,114.6227,114.6325,114.5833,114.603,7023.0
2024-08-27 12:10:00,116.5,116.63,116.5,116.63,18212.0,114.603,114.7309,114.603,114.7309,18212.0
2024-08-27 12:15:00,116.62,116.63,116.58,116.59,6751.0,114.7211,114.7309,114.6817,114.6916,6751.0
2024-08-27 12:20:00,116.59,116.6,116.54,116.56,4740.0,114.6916,114.7014,114.6424,114.662,4740.0
2024-08-27 12:25:00,116.57,116.59,116.53,116.56,7660.0,114.6719,114.6916,114.6325,114.662,7660.0
2024-08-27 12:30:00,116.54,116.6,116.51,116.59,3965.0,114.6424,114.7014,114.6129,114.6916,3965.0
2024-08-27 12:35:00,116.59,116.59,116.52,116.53,3386.0,114.6916,114.6916,114.6227,114.6325,3386.0
2024-08-27 12:40:00,116.52,116.52,116.4,116.45,12246.0,114.6227,114.6227,114.5046,114.5538,12246.0
2024-08-27 12:45:00,116.43,116.55,116.43,116.55,5382.0,114.5342,114.6522,114.5342,114.6522,5382.0
2024-08-27 12:50:00,116.55,116.61,116.55,116.59,4530.0,114.6522,114.7112,114.6522,114.6916,4530.0
2024-08-27 12:55:00,116.57,116.59,116.54,116.55,7529.0,114.6719,114.6916,114.6424,114.6522,7529.0
2024-08-27 13:00:00,116.55,116.58,116.55,116.57,4068.0,114.6522,114.6817,114.6522,114.6719,4068.0
2024-08-27 13:05:00,116.57,116.63,116.57,116.6,14149.0,114.6719,114.7309,114.6719,114.7014,14149.0
2024-08-27 13:10:00,116.61,116.66,116.61,116.66,7830.0,114.7112,114.7604,114.7112,114.7604,7830.0
2024-08-27 13:15:00,116.64,116.67,116.62,116.67,4838.0,114.7407,114.7703,114.7211,114.7703,4838.0
2024-08-27 13:20:00,116.67,116.71,116.66,116.67,16471.0,114.7703,114.8096,114.7604,114.7703,16471.0
2024-08-27 13:25:00,116.67,116.79,116.67,116.78,5978.0,114.7703,114.8883,114.7703,114.8785,5978.0
2024-08-27 13:30:00,116.78,116.8,116.75,116.76,7577.0,114.8785,114.8981,114.849,114.8588,7577.0
2024-08-27 13:35:00,116.77,116.8,116.75,116.78,5800.0,114.8686,114.8981,114.849,114.8785,5800.0
2024-08-27 13:40:00,116.77,116.8,116.72,116.77,4795.0,114.8686,114.8981,114.8194,114.8686,4795.0
2024-08-27 13:45:00,116.78,116.79,116.74,116.78,5193.0,114.8785,114.8883,114.8391,114.8785,5193.0
2024-08-27 13:50:00,116.78,116.81,116.78,116.8,7498.0,114.8785,114.908,114.8785,114.8981,7498.0
2024-08-27 13:55:00,116.79,116.81,116.77,116.81,25581.0,114.8883,114.908,114.8686,114.908,25581.0
2024-08-27 14:00:00,116.81,116.82,116.78,116.81,5096.0,114.908,114.9178,114.8785,114.908,5096.0
2024-08-27 14:05:00,116.81,116.84,116.8,116.8,6204.0,114.908,114.9375,114.8981,114.8981,6204.0
2024-08-27 14:10:00,116.8,116.83,116.78,116.81,11927.0,114.8981,114.9276,114.8785,114.908,11927.0
2024-08-27 14:15:00,116.81,116.83,116.76,116.8,5512.0,114.908,114.9276,114.8588,114.8981,5512.0
2024-08-27 14:20:00,116.8,116.81,116.77,116.77,23373.0,114.8981,114.908,114.8686,114.8686,23373.0
2024-08-27 14:25:00,116.76,116.8,116.75,116.78,7310.0,114.8588,114.8981,114.849,114.8785,7310.0
2024-08-27 14:30:00,116.79,116.8,116.75,116.77,12235.0,114.8883,114.8981,114.849,114.8686,12235.0
2024-08-27 14:35:00,116.77,116.8,116.76,116.78,13514.0,114.8686,114.8981,114.8588,114.8785,13514.0
2024-08-27 14:40:00,116.78,116.82,116.77,116.82,12577.0,114.8785,114.9178,114.8686,114.9178,12577.0
2024-08-27 14:45:00,116.82,116.82,116.78,116.79,12089.0,114.9178,114.9178,114.8785,114.8883,12089.0
2024-08-27 14:50:00,116.78,116.81,116.74,116.77,14019.0,114.8785,114.908,114.8391,114.8686,14019.0
2024-08-27 14:55:00,116.76,116.79,116.75,116.77,18839.0,114.8588,114.8883,114.849,114.8686,18839.0
2024-08-27 15:00:00,116.77,116.78,116.69,116.69,13352.0,114.8686,114.8785,114.7899,114.7899,13352.0
2024-08-27 15:05:00,116.7,116.76,116.69,116.75,16123.0,114.7998,114.8588,114.7899,114.849,16123.0
2024-08-27 15:10:00,116.75,116.77,116.73,116.74,11297.0,114.849,114.8686,114.8293,114.8391,11297.0
2024-08-27 15:15:00,116.73,116.76,116.72,116.73,15230.0,114.8293,114.8588,114.8194,114.8293,15230.0
2024-08-27 15:20:00,116.72,116.75,116.72,116.75,9556.0,114.8194,114.849,114.8194,114.849,9556.0
2024-08-27 15:25:00,116.75,116.79,116.73,116.75,19067.0,114.849,114.8883,114.8293,114.849,19067.0
2024-08-27 15:30:00,116.75,116.75,116.71,116.73,16359.0,114.849,114.849,114.8096,114.8293,16359.0
2024-08-27 15:35:00,116.72,116.76,116.71,116.73,18870.0,114.8194,114.8588,114.8096,114.8293,18870.0
2024-08-27 15:40:00,116.73,116.77,116.72,116.73,15145.0,114.8293,114.8686,114.8194,114.8293,15145.0
2024-08-27 15:45:00,116.73,116.8,116.73,116.79,48561.0,114.8293,114.8981,114.8293,114.8883,48561.0
2024-08-27 15:50:00,116.77,116.78,116.68,116.71,32580.0,114.8686,114.8785,114.7801,114.8096,32580.0
2024-08-27 15:55:00,116.7,116.77,116.68,116.72,59367.0,114.7998,114.8686,114.7801,114.8194,59367.0
2024-08-28 09:30:00,116.62,116.66,116.56,116.56,23184.0,114.7211,114.7604,114.662,114.662,23184.0
2024-08-28 09:35:00,116.55,116.59,116.51,116.55,40006.0,114.6522,114.6916,114.6129,114.6522,40006.0
2024-08-28 09:40:00,116.55,116.63,116.54,116.56,6832.0,114.6522,114.7309,114.6424,114.662,6832.0
2024-08-28 09:45:00,116.55,116.58,116.51,116.54,5199.0,114.6522,114.6817,114.6129,114.6424,5199.0
2024-08-28 09:50:00,116.55,116.64,116.55,116.62,5509.0,114.6522,114.7407,114.6522,114.7211,5509.0
2024-08-28 09:55:00,116.61,116.63,116.59,116.6,4631.0,114.7112,114.7309,114.6916,114.7014,4631.0
2024-08-28 10:00:00,116.58,116.58,116.5,116.54,2600.0,114.6817,114.6817,114.603,114.6424,2600.0
2024-08-28 10:05:00,116.55,116.6,116.48,116.57,7269.0,114.6522,114.7014,114.5833,114.6719,7269.0
2024-08-28 10:10:00,116.58,116.58,116.53,116.54,7130.0,114.6817,114.6817,114.6325,114.6424,7130.0
2024-08-28 10:15:00,116.53,116.6,116.53,116.57,3007.0,114.6325,114.7014,114.6325,114.6719,3007.0
2024-08-28 10:20:00,116.62,116.62,116.56,116.6,3600.0,114.7211,114.7211,114.662,114.7014,3600.0
2024-08-28 10:25:00,116.6,116.63,116.57,116.57,3071.0,114.7014,114.7309,114.6719,114.6719,3071.0
2024-08-28 10:30:00,116.6,116.64,116.59,116.59,5100.0,114.7014,114.7407,114.6916,114.6916,5100.0
2024-08-28 10:35:00,116.56,116.64,116.56,116.6,4020.0,114.662,114.7407,114.662,114.7014,4020.0
2024-08-28 10:40:00,116.57,116.57,116.44,116.47,7226.0,114.6719,114.6719,114.544,114.5735,7226.0
2024-08-28 10:45:00,116.44,116.47,116.38,116.4,16156.0,114.544,114.5735,114.485,114.5046,16156.0
2024-08-28 10:50:00,116.41,116.46,116.4,116.45,3099.0,114.5145,114.5637,114.5046,114.5538,3099.0
2024-08-28 10:55:00,116.45,116.45,116.38,116.38,17166.0,114.5538,114.5538,114.485,114.485,17166.0
2024-08-28 11:00:00,116.37,116.37,116.23,116.28,24407.0,114.4751,114.4751,114.3374,114.3866,24407.0
2024-08-28 11:05:00,116.29,116.37,116.29,116.34,4780.0,114.3964,114.4751,114.3964,114.4456,4780.0
2024-08-28 11:10:00,116.34,116.34,116.12,116.15,28044.0,114.4456,114.4456,114.2292,114.2587,28044.0
2024-08-28 11:15:00,116.12,116.16,116.05,116.07,11057.0,114.2292,114.2686,114.1603,114.18,11057.0
2024-08-28 11:20:00,116.06,116.1,116.06,116.08,6566.0,114.1702,114.2095,114.1702,114.1899,6566.0
2024-08-28 11:25:00,116.08,116.14,116.05,116.14,7239.0,114.1899,114.2489,114.1603,114.2489,7239.0
2024-08-28 11:30:00,116.12,116.12,116.04,116.08,16835.0,114.2292,114.2292,114.1505,114.1899,16835.0
2024-08-28 11:35:00,116.08,116.16,116.08,116.14,7923.0,114.1899,114.2686,114.1899,114.2489,7923.0
2024-08-28 11:40:00,116.13,116.13,116.06,116.08,5780.0,114.239,114.239,114.1702,114.1899,5780.0
2024-08-28 11:45:00,116.11,116.13,116.07,116.1,4062.0,114.2194,114.239,114.18,114.2095,4062.0
2024-08-28 11:50:00,116.08,116.16,116.08,116.15,9848.0,114.1899,114.2686,114.1899,114.2587,9848.0
2024-08-28 11:55:00,116.16,116.18,116.11,116.17,5129.0,114.2686,114.2882,114.2194,114.2784,5129.0
2024-08-28 12:00:00,116.14,116.16,116.12,116.13,5676.0,114.2489,114.2686,114.2292,114.239,5676.0
2024-08-28 12:05:00,116.12,116.12,116.05,116.07,5371.0,114.2292,114.2292,114.1603,114.18,5371.0
2024-08-28 12:10:00,116.07,116.09,116.02,116.08,10695.0,114.18,114.1997,114.1308,114.1899,10695.0
2024-08-28 12:15:00,116.07,116.07,115.93,116.01,12952.0,114.18,114.18,114.0423,114.121,12952.0
2024-08-28 12:20:00,116.01,116.01,115.84,115.87,5320.0,114.121,114.121,113.9538,113.9833,5320.0
2024-08-28 12:25:00,115.89,115.93,115.87,115.93,4108.0,114.003,114.0423,113.9833,114.0423,4108.0
2024-08-28 12:30:00,115.92,116.02,115.91,116.01,4580.0,114.0325,114.1308,114.0226,114.121,4580.0
2024-08-28 12:35:00,116.0,116.03,115.99,116.02,2788.0,114.1112,114.1407,114.1013,114.1308,2788.0
2024-08-28 12:40:00,116.03,116.05,116.0,116.05,2874.0,114.1407,114.1603,114.1112,114.1603,2874.0
2024-08-28 12:45:00,116.05,116.05,116.03,116.04,4556.0,114.1603,114.1603,114.1407,114.1505,4556.0
2024-08-28 12:50:00,116.04,116.13,116.04,116.11,17308.0,114.1505,114.239,114.1505,114.2194,17308.0
2024-08-28 12:55:00,116.13,116.15,116.12,116.14,3290.0,114.239,114.2587,114.2292,114.2489,3290.0
2024-08-28 13:00:00,116.13,116.18,116.11,116.15,4008.0,114.239,114.2882,114.2194,114.2587,4008.0
2024-08-28 13:05:00,116.15,116.15,116.12,116.14,4197.0,114.2587,114.2587,114.2292,114.2489,4197.0
2024-08-28 13:10:00,116.13,116.13,115.96,115.96,5693.0,114.239,114.239,114.0718,114.0718,5693.0
2024-08-28 13:15:00,115.97,116.0,115.96,115.99,5709.0,114.0817,114.1112,114.0718,114.1013,5709.0
2024-08-28 13:20:00,115.99,116.01,115.96,115.97,3913.0,114.1013,114.121,114.0718,114.0817,3913.0
2024-08-28 13:25:00,115.96,116.01,115.96,116.01,3700.0,114.0718,114.121,114.0718,114.121,3700.0
2024-08-28 13:30:00,116.01,116.05,116.0,116.05,3858.0,114.121,114.1603,114.1112,114.1603,3858.0
2024-08-28 13:35:00,116.06,116.06,115.98,115.98,2700.0,114.1702,114.1702,114.0915,114.0915,2700.0
2024-08-28 13:40:00,115.98,115.99,115.91,115.91,14077.0,114.0915,114.1013,114.0226,114.0226,14077.0
2024-08-28 13:45:00,115.92,115.93,115.84,115.84,7039.0,114.0325,114.0423,113.9538,113.9538,7039.0
2024-08-28 13:50:00,115.85,115.86,115.73,115.73,12763.0,113.9636,113.9734,113.8456,113.8456,12763.0
2024-08-28 13:55:00,115.73,115.74,115.51,115.51,16621.0,113.8456,113.8554,113.6291,113.6291,16621.0
2024-08-28 14:00:00,115.53,115.55,115.48,115.52,10292.0,113.6488,113.6685,113.5996,113.639,10292.0
2024-08-28 14:05:00,115.52,115.67,115.52,115.66,7823.0,113.639,113.7865,113.639,113.7767,7823.0
2024-08-28 14:10:00,115.66,115.66,115.61,115.63,2300.0,113.7767,113.7767,113.7275,113.7472,2300.0
2024-08-28 14:15:00,115.62,115.64,115.61,115.64,2814.0,113.7374,113.757,113.7275,113.757,2814.0
2024-08-28 14:20:00,115.62,115.67,115.62,115.64,4119.0,113.7374,113.7865,113.7374,113.757,4119.0
2024-08-28 14:25:00,115.64,115.65,115.57,115.6,3287.0,113.757,113.7669,113.6882,113.7177,3287.0
2024-08-28 14:30:00,115.61,115.63,115.57,115.6,7254.0,113.7275,113.7472,113.6882,113.7177,7254.0
2024-08-28 14:35:00,115.59,115.64,115.58,115.64,9966.0,113.7078,113.757,113.698,113.757,9966.0
2024-08-28 14:40:00,115.65,115.68,115.6,115.61,4541.0,113.7669,113.7964,113.7177,113.7275,4541.0
2024-08-28 14:45:00,115.61,115.62,115.58,115.59,6662.0,113.7275,113.7374,113.698,113.7078,6662.0
2024-08-28 14:50:00,115.6,115.88,115.6,115.86,5548.0,113.7177,113.9931,113.7177,113.9734,5548.0
2024-08-28 14:55:00,115.86,116.04,115.85,116.03,14446.0,113.9734,114.1505,113.9636,114.1407,14446.0
2024-08-28 15:00:00,116.03,116.15,116.03,116.13,13005.0,114.1407,114.2587,114.1407,114.239,13005.0
2024-08-28 15:05:00,116.11,116.11,115.92,115.97,14293.0,114.2194,114.2194,114.0325,114.0817,14293.0
2024-08-28 15:10:00,115.96,115.99,115.88,115.92,10408.0,114.0718,114.1013,113.9931,114.0325,10408.0
2024-08-28 15:15:00,115.94,116.01,115.94,116.01,7419.0,114.0521,114.121,114.0521,114.121,7419.0
2024-08-28 15:20:00,116.01,116.07,115.98,116.02,7424.0,114.121,114.18,114.0915,114.1308,7424.0
2024-08-28 15:25:00,116.02,116.13,116.02,116.13,17250.0,114.1308,114.239,114.1308,114.239,17250.0
2024-08-28 15:30:00,116.13,116.16,116.08,116.09,7807.0,114.239,114.2686,114.1899,114.1997,7807.0
2024-08-28 15:35:00,116.09,116.1,116.04,116.05,8608.0,114.1997,114.2095,114.1505,114.1603,8608.0
2024-08-28 15:40:00,116.05,116.11,116.05,116.11,15029.0,114.1603,114.2194,114.1603,114.2194,15029.0
2024-08-28 15:45:00,116.11,116.17,116.06,116.1,22121.0,114.2194,114.2784,114.1702,114.2095,22121.0
2024-08-28 15:50:00,116.1,116.23,116.06,116.16,59155.0,114.2095,114.3374,114.1702,114.2686,59155.0
2024-08-28 15:55:00,116.15,116.16,116.02,116.06,93107.0,114.2587,114.2686,114.1308,114.1702,93107.0
2024-08-29 09:30:00,116.44,116.66,116.39,116.59,17336.0,114.544,114.7604,114.4948,114.6916,17336.0
2024-08-29 09:35:00,116.58,116.64,116.43,116.46,19745.0,114.6817,114.7407,114.5342,114.5637,19745.0
2024-08-29 09:40:00,116.49,116.54,116.36,116.36,2866.0,114.5932,114.6424,114.4653,114.4653,2866.0
2024-08-29 09:45:00,116.43,116.55,116.38,116.53,40148.0,114.5342,114.6522,114.485,114.6325,40148.0
2024-08-29 09:50:00,116.52,116.53,116.33,116.43,15722.0,114.6227,114.6325,114.4358,114.5342,15722.0
2024-08-29 09:55:00,116.47,116.65,116.47,116.62,21607.0,114.5735,114.7506,114.5735,114.7211,21607.0
2024-08-29 10:00:00,116.62,116.76,116.62,116.67,20597.0,114.7211,114.8588,114.7211,114.7703,20597.0
2024-08-29 10:05:00,116.65,116.71,116.59,116.6,19057.0,114.7506,114.8096,114.6916,114.7014,19057.0
2024-08-29 10:10:00,116.59,116.69,116.59,116.67,11772.0,114.6916,114.7899,114.6916,114.7703,11772.0
2024-08-29 10:15:00,116.7,116.7,116.47,116.57,43714.0,114.7998,114.7998,114.5735,114.6719,43714.0
2024-08-29 10:20:00,116.57,116.68,116.52,116.65,54653.0,114.6719,114.7801,114.6227,114.7506,54653.0
2024-08-29 10:25:00,116.66,116.78,116.65,116.71,58272.0,114.7604,114.8785,114.7506,114.8096,58272.0
2024-08-29 10:30:00,116.72,116.8,116.69,116.7,60877.0,114.8194,114.8981,114.7899,114.7998,60877.0
2024-08-29 10:35:00,116.7,116.8,116.68,116.8,62094.0,114.7998,114.8981,114.7801,114.8981,62094.0
2024-08-29 10:40:00,116.8,116.84,116.7,116.8,64147.0,114.8981,114.9375,114.7998,114.8981,64147.0
2024-08-29 10:45:00,116.79,116.87,116.75,116.87,61646.0,114.8883,114.967,114.849,114.967,61646.0
2024-08-29 10:50:00,116.87,116.89,116.86,116.87,3630.0,114.967,114.9867,114.9572,114.967,3630.0
2024-08-29 10:55:00,116.84,116.84,116.73,116.76,9278.0,114.9375,114.9375,114.8293,114.8588,9278.0
2024-08-29 11:00:00,116.78,116.84,116.77,116.77,13172.0,114.8785,114.9375,114.8686,114.8686,13172.0
2024-08-29 11:05:00,116.81,116.83,116.78,116.82,3732.0,114.908,114.9276,114.8785,114.9178,3732.0
2024-08-29 11:10:00,116.82,116.91,116.8,116.9,4393.0,114.9178,115.0063,114.8981,114.9965,4393.0
2024-08-29 11:15:00,116.91,116.95,116.79,116.79,3660.0,115.0063,115.0457,114.8883,114.8883,3660.0
2024-08-29 11:20:00,116.8,116.8,116.7,116.77,18579.0,114.8981,114.8981,114.7998,114.8686,18579.0
2024-08-29 11:25:00,116.78,116.8,116.75,116.79,2339.0,114.8785,114.8981,114.849,114.8883,2339.0
2024-08-29 11:30:00,116.79,116.85,116.79,116.81,14286.0,114.8883,114.9473,114.8883,114.908,14286.0
2024-08-29 11:35:00,116.82,116.87,116.77,116.87,2047.0,114.9178,114.967,114.8686,114.967,2047.0
2024-08-29 11:40:00,116.85,116.88,116.82,116.83,3027.0,114.9473,114.9768,114.9178,114.9276,3027.0
2024-08-29 11:45:00,116.82,116.88,116.81,116.88,4846.0,114.9178,114.9768,114.908,114.9768,4846.0
2024-08-29 11:50:00,116.87,116.89,116.85,116.89,1570.0,114.967,114.9867,114.9473,114.9867,1570.0
2024-08-29 11:55:00,116.89,116.95,116.87,116.94,5611.0,114.9867,115.0457,114.967,115.0359,5611.0
2024-08-29 12:00:00,116.94,117.04,116.93,117.01,21425.0,115.0359,115.1342,115.026,115.1047,21425.0
2024-08-29 12:05:00,117.01,117.09,117.01,117.06,3353.0,115.1047,115.1834,115.1047,115.1539,3353.0
2024-08-29 12:10:00,117.02,117.09,117.01,117.09,10166.0,115.1146,115.1834,115.1047,115.1834,10166.0
2024-08-29 12:15:00,117.1,117.1,116.98,117.02,34939.0,115.1933,115.1933,115.0752,115.1146,34939.0
2024-08-29 12:20:00,117.03,117.11,117.01,117.1,201358.0,115.1244,115.2031,115.1047,115.1933,201358.0
2024-08-29 12:25:00,117.1,117.1,117.04,117.09,5938.0,115.1933,115.1933,115.1342,115.1834,5938.0
2024-08-29 12:30:00,117.08,117.1,117.06,117.09,5021.0,115.1736,115.1933,115.1539,115.1834,5021.0
2024-08-29 12:35:00,117.1,117.11,117.06,117.08,18600.0,115.1933,115.2031,115.1539,115.1736,18600.0
2024-08-29 12:40:00,117.08,117.12,117.08,117.1,12195.0,115.1736,115.2129,115.1736,115.1933,12195.0
2024-08-29 12:45:00,117.1,117.13,117.06,117.07,6036.0,115.1933,115.2228,115.1539,115.1637,6036.0
2024-08-29 12:50:00,117.05,117.06,116.95,116.96,13109.0,115.1441,115.1539,115.0457,115.0555,13109.0
2024-08-29 12:55:00,117.0,117.04,116.99,117.03,2840.0,115.0949,115.1342,115.085,115.1244,2840.0
2024-08-29 13:00:00,117.03,117.03,116.95,116.98,4714.0,115.1244,115.1244,115.0457,115.0752,4714.0
2024-08-29 13:05:00,117.01,117.01,116.95,116.97,5539.0,115.1047,115.1047,115.0457,115.0654,5539.0
2024-08-29 13:10:00,116.95,116.96,116.86,116.9,12929.0,115.0457,115.0555,114.9572,114.9965,12929.0
2024-08-29 13:15:00,116.92,116.93,116.9,116.92,8076.0,115.0162,115.026,114.9965,115.0162,8076.0
2024-08-29 13:20:00,116.94,116.94,116.92,116.94,1247.0,115.0359,115.0359,115.0162,115.0359,1247.0
2024-08-29 13:25:00,116.93,116.95,116.88,116.9,81282.0,115.026,115.0457,114.9768,114.9965,81282.0
2024-08-29 13:30:00,116.9,116.95,116.89,116.94,12898.0,114.9965,115.0457,114.9867,115.0359,12898.0
2024-08-29 13:35:00,116.94,116.96,116.92,116.94,6200.0,115.0359,115.0555,115.0162,115.0359,6200.0
2024-08-29 13:40:00,116.9,116.98,116.88,116.95,3141.0,114.9965,115.0752,114.9768,115.0457,3141.0
2024-08-29 13:45:00,116.95,116.95,116.84,116.88,4897.0,115.0457,115.0457,114.9375,114.9768,4897.0
2024-08-29 13:50:00,116.88,116.97,116.87,116.97,3409.0,114.9768,115.0654,114.967,115.0654,3409.0
2024-08-29 13:55:00,116.96,117.01,116.96,117.01,1224.0,115.0555,115.1047,115.0555,115.1047,1224.0
2024-08-29 14:00:00,117.0,117.0,116.82,116.93,3256.0,115.0949,115.0949,114.9178,115.026,3256.0
2024-08-29 14:05:00,116.92,116.92,116.89,116.91,1800.0,115.0162,115.0162,114.9867,115.0063,1800.0
2024-08-29 14:10:00,116.9,116.9,116.84,116.88,2709.0,114.9965,114.9965,114.9375,114.9768,2709.0
2024-08-29 14:15:00,116.85,116.86,116.82,116.84,5680.0,114.9473,114.9572,114.9178,114.9375,5680.0
2024-08-29 14:20:00,116.83,116.86,116.81,116.86,26106.0,114.9276,114.9572,114.908,114.9572,26106.0
2024-08-29 14:25:00,116.85,116.87,116.58,116.66,50262.0,114.9473,114.967,114.6817,114.7604,50262.0
2024-08-29 14:30:00,116.55,116.58,116.47,116.49,6898.0,114.6522,114.6817,114.5735,114.5932,6898.0
2024-08-29 14:35:00,116.5,116.51,116.21,116.25,40395.0,114.603,114.6129,114.3177,114.3571,40395.0
2024-08-29 14:40:00,116.25,116.32,116.08,116.16,9473.0,114.3571,114.426,114.1899,114.2686,9473.0
2024-08-29 14:45:00,116.12,116.21,116.0,116.18,28865.0,114.2292,114.3177,114.1112,114.2882,28865.0
2024-08-29 14:50:00,116.15,116.25,115.99,116.25,15337.0,114.2587,114.3571,114.1013,114.3571,15337.0
2024-08-29 14:55:00,116.25,116.3,116.15,116.26,3816.0,114.3571,114.4063,114.2587,114.3669,3816.0
2024-08-29 15:00:00,116.21,116.23,116.09,116.13,4075.0,114.3177,114.3374,114.1997,114.239,4075.0
2024-08-29 15:05:00,116.12,116.23,116.12,116.17,10306.0,114.2292,114.3374,114.2292,114.2784,10306.0
2024-08-29 15:10:00,116.17,116.21,116.06,116.16,4099.0,114.2784,114.3177,114.1702,114.2686,4099.0
2024-08-29 15:15:00,116.16,116.34,116.12,116.23,11340.0,114.2686,114.4456,114.2292,114.3374,11340.0
2024-08-29 15:20:00,116.24,116.27,116.18,116.27,3305.0,114.3473,114.3768,114.2882,114.3768,3305.0
2024-08-29 15:25:00,116.29,116.4,116.27,116.33,14280.0,114.3964,114.5046,114.3768,114.4358,14280.0
2024-08-29 15:30:00,116.36,116.38,116.3,116.35,21199.0,114.4653,114.485,114.4063,114.4555,21199.0
2024-08-29 15:35:00,116.32,116.48,116.29,116.4,10427.0,114.426,114.5833,114.3964,114.5046,10427.0
2024-08-29 15:40:00,116.39,116.4,116.22,116.22,7623.0,114.4948,114.5046,114.3276,114.3276,7623.0
2024-08-29 15:45:00,116.23,116.29,116.16,116.17,16030.0,114.3374,114.3964,114.2686,114.2784,16030.0
2024-08-29 15:50:00,116.16,116.27,116.08,116.08,36811.0,114.2686,114.3768,114.1899,114.1899,36811.0
2024-08-29 15:55:00,116.09,116.22,116.08,116.18,22131.0,114.1997,114.3276,114.1899,114.2882,22131.0
2024-08-30 09:30:00,116.6,116.76,116.52,116.71,47270.0,114.7014,114.8588,114.6227,114.8096,47270.0
2024-08-30 09:35:00,116.71,116.78,116.68,116.75,22026.0,114.8096,114.8785,114.7801,114.849,22026.0
2024-08-30 09:40:00,116.76,116.82,116.76,116.78,20488.0,114.8588,114.9178,114.8588,114.8785,20488.0
2024-08-30 09:45:00,116.8,116.82,116.68,116.7,12175.0,114.8981,114.9178,114.7801,114.7998,12175.0
2024-08-30 09:50:00,116.63,116.8,116.61,116.8,1801.0,114.7309,114.8981,114.7112,114.8981,1801.0
2024-08-30 09:55:00,116.76,116.83,116.76,116.83,1500.0,114.8588,114.9276,114.8588,114.9276,1500.0
2024-08-30 10:00:00,116.9,116.92,116.84,116.87,1169.0,114.9965,115.0162,114.9375,114.967,1169.0
2024-08-30 10:05:00,116.82,116.86,116.79,116.83,2346.0,114.9178,114.9572,114.8883,114.9276,2346.0
2024-08-30 10:10:00,116.84,116.9,116.8,116.8,12030.0,114.9375,114.9965,114.8981,114.8981,12030.0
2024-08-30 10:15:00,116.79,116.87,116.77,116.83,2649.0,114.8883,114.967,114.8686,114.9276,2649.0
2024-08-30 10:20:00,116.8,116.83,116.72,116.73,23560.0,114.8981,114.9276,114.8194,114.8293,23560.0
2024-08-30 10:25:00,116.72,116.74,116.64,116.73,5473.0,114.8194,114.8391,114.7407,114.8293,5473.0
2024-08-30 10:30:00,116.73,116.76,116.73,116.74,8515.0,114.8293,114.8588,114.8293,114.8391,8515.0
2024-08-30 10:35:00,116.77,116.81,116.75,116.78,4683.0,114.8686,114.908,114.849,114.8785,4683.0
2024-08-30 10:40:00,116.79,116.89,116.68,116.7,7819.0,114.8883,114.9867,114.7801,114.7998,7819.0
2024-08-30 10:45:00,116.69,116.81,116.67,116.81,4337.0,114.7899,114.908,114.7703,114.908,4337.0
2024-08-30 10:50:00,116.82,116.82,116.68,116.73,5748.0,114.9178,114.9178,114.7801,114.8293,5748.0
2024-08-30 10:55:00,116.69,116.72,116.49,116.51,10309.0,114.7899,114.8194,114.5932,114.6129,10309.0
2024-08-30 11:00:00,116.47,116.56,116.44,116.56,4423.0,114.5735,114.662,114.544,114.662,4423.0
2024-08-30 11:05:00,116.55,116.55,116.5,116.53,2861.0,114.6522,114.6522,114.603,114.6325,2861.0
2024-08-30 11:10:00,116.55,116.56,116.48,116.51,3536.0,114.6522,114.662,114.5833,114.6129,3536.0
2024-08-30 11:15:00,116.52,116.52,116.38,116.43,3649.0,114.6227,114.6227,114.485,114.5342,3649.0
2024-08-30 11:20:00,116.38,116.39,116.34,116.35,6081.0,114.485,114.4948,114.4456,114.4555,6081.0
2024-08-30 11:25:00,116.32,116.36,116.31,116.31,3327.0,114.426,114.4653,114.4161,114.4161,3327.0
2024-08-30 11:30:00,116.33,116.33,116.11,116.23,15215.0,114.4358,114.4358,114.2194,114.3374,15215.0
2024-08-30 11:35:00,116.23,116.27,116.21,116.23,12460.0,114.3374,114.3768,114.3177,114.3374,12460.0
2024-08-30 11:40:00,116.25,116.29,116.24,116.26,3235.0,114.3571,114.3964,114.3473,114.3669,3235.0
2024-08-30 11:45:00,116.28,116.3,116.22,116.23,7032.0,114.3866,114.4063,114.3276,114.3374,7032.0
2024-08-30 11:50:00,116.25,116.34,116.24,116.34,15357.0,114.3571,114.4456,114.3473,114.4456,15357.0
2024-08-30 11:55:00,116.34,116.35,116.27,116.33,3584.0,114.4456,114.4555,114.3768,114.4358,3584.0
2024-08-30 12:00:00,116.28,116.28,116.14,116.28,2000.0,114.3866,114.3866,114.2489,114.3866,2000.0
2024-08-30 12:05:00,116.3,116.37,116.3,116.36,2003.0,114.4063,114.4751,114.4063,114.4653,2003.0
2024-08-30 12:10:00,116.35,116.37,116.32,116.33,1670.0,114.4555,114.4751,114.426,114.4358,1670.0
2024-08-30 12:15:00,116.33,116.35,116.25,116.26,75285.0,114.4358,114.4555,114.3571,114.3669,75285.0
2024-08-30 12:20:00,116.26,116.26,116.23,116.23,1921.0,114.3669,114.3669,114.3374,114.3374,1921.0
2024-08-30 12:25:00,116.21,116.25,116.09,116.1,18224.0,114.3177,114.3571,114.1997,114.2095,18224.0
2024-08-30 12:30:00,116.11,116.12,115.97,115.98,14026.0,114.2194,114.2292,114.0817,114.0915,14026.0
2024-08-30 12:35:00,115.98,116.02,115.9,116.02,23358.0,114.0915,114.1308,114.0128,114.1308,23358.0
2024-08-30 12:40:00,116.02,116.05,115.99,116.05,1775.0,114.1308,114.1603,114.1013,114.1603,1775.0
2024-08-30 12:45:00,116.04,116.1,116.04,116.1,3274.0,114.1505,114.2095,114.1505,114.2095,3274.0
2024-08-30 12:50:00,116.11,116.2,116.1,116.19,3142.0,114.2194,114.3079,114.2095,114.2981,3142.0
2024-08-30 12:55:00,116.19,116.28,116.18,116.25,2618.0,114.2981,114.3866,114.2882,114.3571,2618.0
2024-08-30 13:00:00,116.25,116.37,116.23,116.34,4133.0,114.3571,114.4751,114.3374,114.4456,4133.0
2024-08-30 13:05:00,116.32,116.32,116.24,116.28,2600.0,114.426,114.426,114.3473,114.3866,2600.0
2024-08-30 13:10:00,116.29,116.33,116.28,116.32,3742.0,114.3964,114.4358,114.3866,114.426,3742.0
2024-08-30 13:15:00,116.33,116.33,116.22,116.22,3415.0,114.4358,114.4358,114.3276,114.3276,3415.0
2024-08-30 13:20:00,116.24,116.27,116.18,116.19,3469.0,114.3473,114.3768,114.2882,114.2981,3469.0
2024-08-30 13:25:00,116.2,116.24,116.2,116.24,7943.0,114.3079,114.3473,114.3079,114.3473,7943.0
2024-08-30 13:30:00,116.22,116.29,116.21,116.24,7321.0,114.3276,114.3964,114.3177,114.3473,7321.0
2024-08-30 13:35:00,116.24,116.27,116.23,116.27,2682.0,114.3473,114.3768,114.3374,114.3768,2682.0
2024-08-30 13:40:00,116.23,116.29,116.23,116.26,1700.0,114.3374,114.3964,114.3374,114.3669,1700.0
2024-08-30 13:45:00,116.25,116.28,116.22,116.26,3843.0,114.3571,114.3866,114.3276,114.3669,3843.0
2024-08-30 13:50:00,116.24,116.29,116.24,116.29,2703.0,114.3473,114.3964,114.3473,114.3964,2703.0
2024-08-30 13:55:00,116.3,116.3,116.2,116.21,8471.0,114.4063,114.4063,114.3079,114.3177,8471.0
2024-08-30 14:00:00,116.21,116.27,116.17,116.24,4309.0,114.3177,114.3768,114.2784,114.3473,4309.0
2024-08-30 14:05:00,116.24,116.34,116.24,116.32,9394.0,114.3473,114.4456,114.3473,114.426,9394.0
2024-08-30 14:10:00,116.32,116.36,116.3,116.34,9543.0,114.426,114.4653,114.4063,114.4456,9543.0
2024-08-30 14:15:00,116.36,116.37,116.35,116.36,2973.0,114.4653,114.4751,114.4555,114.4653,2973.0
2024-08-30 14:20:00,116.36,116.4,116.36,116.38,1922.0,114.4653,114.5046,114.4653,114.485,1922.0
2024-08-30 14:25:00,116.38,116.43,116.36,116.37,5082.0,114.485,114.5342,114.4653,114.4751,5082.0
2024-08-30 14:30:00,116.37,116.4,116.35,116.38,6313.0,114.4751,114.5046,114.4555,114.485,6313.0
2024-08-30 14:35:00,116.4,116.45,116.39,116.45,16147.0,114.5046,114.5538,114.4948,114.5538,16147.0
2024-08-30 14:40:00,116.46,116.5,116.44,116.45,6590.0,114.5637,114.603,114.544,114.5538,6590.0
2024-08-30 14:45:00,116.45,116.5,116.45,116.5,5190.0,114.5538,114.603,114.5538,114.603,5190.0
2024-08-30 14:50:00,116.5,116.57,116.5,116.52,10820.0,114.603,114.6719,114.603,114.6227,10820.0
2024-08-30 14:55:00,116.51,116.52,116.48,116.52,11376.0,114.6129,114.6227,114.5833,114.6227,11376.0
2024-08-30 15:00:00,116.52,116.54,116.5,116.51,7816.0,114.6227,114.6424,114.603,114.6129,7816.0
2024-08-30 15:05:00,116.5,116.54,116.49,116.52,9245.0,114.603,114.6424,114.5932,114.6227,9245.0
2024-08-30 15:10:00,116.52,116.53,116.42,116.49,12750.0,114.6227,114.6325,114.5243,114.5932,12750.0
2024-08-30 15:15:00,116.48,116.53,116.47,116.53,7401.0,114.5833,114.6325,114.5735,114.6325,7401.0
2024-08-30 15:20:00,116.53,116.67,116.53,116.66,9584.0,114.6325,114.7703,114.6325,114.7604,9584.0
2024-08-30 15:25:00,116.64,116.71,116.63,116.71,15968.0,114.7407,114.8096,114.7309,114.8096,15968.0
2024-08-30 15:30:00,116.7,116.73,116.59,116.59,19928.0,114.7998,114.8293,114.6916,114.6916,19928.0
2024-08-30 15:35:00,116.6,116.69,116.6,116.69,7526.0,114.7014,114.7899,114.7014,114.7899,7526.0
2024-08-30 15:40:00,116.68,116.73,116.65,116.66,19908.0,114.7801,114.8293,114.7506,114.7604,19908.0
2024-08-30 15:45:00,116.65,116.71,116.65,116.71,18409.0,114.7506,114.8096,114.7506,114.8096,18409.0
2024-08-30 15:50:00,116.71,117.01,116.71,116.98,62204.0,114.8096,115.1047,114.8096,115.0752,62204.0
2024-08-30 15:55:00,116.99,117.09,116.98,116.98,82983.0,115.085,115.1834,115.0752,115.0752,82983.0
2024-09-03 09:30:00,116.38,116.38,116.19,116.25,24837.0,114.485,114.485,114.2981,114.3571,24837.0
2024-09-03 09:35:00,116.24,116.28,116.13,116.14,51659.0,114.3473,114.3866,114.239,114.2489,51659.0
2024-09-03 09:40:00,116.15,116.16,116.06,116.16,59199.0,114.2587,114.2686,114.1702,114.2686,59199.0
2024-09-03 09:45:00,116.14,116.14,116.02,116.07,16074.0,114.2489,114.2489,114.1308,114.18,16074.0
2024-09-03 09:50:00,116.01,116.01,115.87,115.89,14731.0,114.121,114.121,113.9833,114.003,14731.0
2024-09-03 09:55:00,115.88,116.01,115.83,115.97,18535.0,113.9931,114.121,113.9439,114.0817,18535.0
2024-09-03 10:00:00,115.96,115.98,115.61,115.65,11406.0,114.0718,114.0915,113.7275,113.7669,11406.0
2024-09-03 10:05:00,115.67,115.71,115.58,115.71,5153.0,113.7865,113.8259,113.698,113.8259,5153.0
2024-09-03 10:10:00,115.69,115.71,115.49,115.5,7664.0,113.8062,113.8259,113.6095,113.6193,7664.0
2024-09-03 10:15:00,115.47,115.59,115.46,115.59,20581.0,113.5898,113.7078,113.58,113.7078,20581.0
2024-09-03 10:20:00,115.57,115.6,115.55,115.55,3487.0,113.6882,113.7177,113.6685,113.6685,3487.0
2024-09-03 10:25:00,115.57,115.66,115.54,115.63,1996.0,113.6882,113.7767,113.6587,113.7472,1996.0
2024-09-03 10:30:00,115.6,115.6,115.43,115.5,8072.0,113.7177,113.7177,113.5504,113.6193,8072.0
2024-09-03 10:35:00,115.46,115.51,115.44,115.48,4508.0,113.58,113.6291,113.5603,113.5996,4508.0
2024-09-03 10:40:00,115.47,115.49,115.42,115.43,6551.0,113.5898,113.6095,113.5406,113.5504,6551.0
2024-09-03 10:45:00,115.44,115.44,115.29,115.29,4201.0,113.5603,113.5603,113.4127,113.4127,4201.0
2024-09-03 10:50:00,115.3,115.34,115.25,115.25,3011.0,113.4226,113.4619,113.3734,113.3734,3011.0
2024-09-03 10:55:00,115.28,115.32,115.25,115.26,4061.0,113.4029,113.4422,113.3734,113.3832,4061.0
2024-09-03 11:00:00,115.27,115.44,115.23,115.44,7504.0,113.393,113.5603,113.3537,113.5603,7504.0
2024-09-03 11:05:00,115.4,115.55,115.4,115.46,8028.0,113.5209,113.6685,113.5209,113.58,8028.0
2024-09-03 11:10:00,115.45,115.53,115.45,115.47,8054.0,113.5701,113.6488,113.5701,113.5898,8054.0
2024-09-03 11:15:00,115.51,115.53,115.41,115.44,2830.0,113.6291,113.6488,113.5308,113.5603,2830.0
2024-09-03 11:20:00,115.44,115.48,115.41,115.45,3696.0,113.5603,113.5996,113.5308,113.5701,3696.0
2024-09-03 11:25:00,115.42,115.52,115.42,115.47,23134.0,113.5406,113.639,113.5406,113.5898,23134.0
2024-09-03 11:30:00,115.49,115.51,115.4,115.48,17618.0,113.6095,113.6291,113.5209,113.5996,17618.0
2024-09-03 11:35:00,115.52,115.57,115.48,115.49,4621.0,113.639,113.6882,113.5996,113.6095,4621.0
2024-09-03 11:40:00,115.48,115.48,115.35,115.37,6047.0,113.5996,113.5996,113.4717,113.4914,6047.0
2024-09-03 11:45:00,115.42,115.44,115.37,115.38,6369.0,113.5406,113.5603,113.4914,113.5013,6369.0
2024-09-03 11:50:00,115.38,115.42,115.35,115.42,10345.0,113.5013,113.5406,113.4717,113.5406,10345.0
2024-09-03 11:55:00,115.42,115.43,115.31,115.34,4328.0,113.5406,113.5504,113.4324,113.4619,4328.0
2024-09-03 12:00:00,115.35,115.44,115.35,115.42,6278.0,113.4717,113.5603,113.4717,113.5406,6278.0
2024-09-03 12:05:00,115.4,115.45,115.32,115.34,10630.0,113.5209,113.5701,113.4422,113.4619,10630.0
2024-09-03 12:10:00,115.34,115.43,115.3,115.43,12743.0,113.4619,113.5504,113.4226,113.5504,12743.0
2024-09-03 12:15:00,115.43,115.52,115.4,115.48,22114.0,113.5504,113.639,113.5209,113.5996,22114.0
2024-09-03 12:20:00,115.46,115.5,115.4,115.41,29119.0,113.58,113.6193,113.5209,113.5308,29119.0
2024-09-03 12:25:00,115.4,115.4,115.32,115.38,11135.0,113.5209,113.5209,113.4422,113.5013,11135.0
2024-09-03 12:30:00,115.37,115.39,115.34,115.36,4246.0,113.4914,113.5111,113.4619,113.4816,4246.0
2024-09-03 12:35:00,115.32,115.37,115.3,115.34,15322.0,113.4422,113.4914,113.4226,113.4619,15322.0
2024-09-03 12:40:00,115.31,115.32,115.25,115.29,6125.0,113.4324,113.4422,113.3734,113.4127,6125.0
2024-09-03 12:45:00,115.28,115.28,115.21,115.25,34320.0,113.4029,113.4029,113.334,113.3734,34320.0
2024-09-03 12:50:00,115.27,115.29,115.24,115.25,3077.0,113.393,113.4127,113.3635,113.3734,3077.0
2024-09-03 12:55:00,115.26,115.27,115.22,115.23,11315.0,113.3832,113.393,113.3439,113.3537,11315.0
2024-09-03 13:00:00,115.23,115.27,115.2,115.26,7813.0,113.3537,113.393,113.3242,113.3832,7813.0
2024-09-03 13:05:00,115.26,115.34,115.25,115.31,16051.0,113.3832,113.4619,113.3734,113.4324,16051.0
2024-09-03 13:10:00,115.32,115.32,115.18,115.2,9600.0,113.4422,113.4422,113.3045,113.3242,9600.0
2024-09-03 13:15:00,115.2,115.26,115.18,115.26,10324.0,113.3242,113.3832,113.3045,113.3832,10324.0
2024-09-03 13:20:00,115.27,115.39,115.26,115.39,9129.0,113.393,113.5111,113.3832,113.5111,9129.0
2024-09-03 13:25:00,115.38,115.39,115.34,115.36,84513.0,113.5013,113.5111,113.4619,113.4816,84513.0
2024-09-03 13:30:00,115.36,115.36,115.18,115.19,6188.0,113.4816,113.4816,113.3045,113.3144,6188.0
2024-09-03 13:35:00,115.21,115.32,115.2,115.32,13231.0,113.334,113.4422,113.3242,113.4422,13231.0
2024-09-03 13:40:00,115.31,115.31,115.17,115.21,3906.0,113.4324,113.4324,113.2947,113.334,3906.0
2024-09-03 13:45:00,115.21,115.22,115.17,115.2,5970.0,113.334,113.3439,113.2947,113.3242,5970.0
2024-09-03 13:50:00,115.19,115.22,115.17,115.19,4537.0,113.3144,113.3439,113.2947,113.3144,4537.0
2024-09-03 13:55:00,115.19,115.21,115.09,115.09,6454.0,113.3144,113.334,113.216,113.216,6454.0
2024-09-03 14:00:00,115.09,115.1,114.9,114.96,14968.0,113.216,113.2258,113.0291,113.0881,14968.0
2024-09-03 14:05:00,114.97,114.98,114.92,114.93,4811.0,113.0979,113.1078,113.0487,113.0586,4811.0
2024-09-03 14:10:00,114.93,114.97,114.92,114.96,33045.0,113.0586,113.0979,113.0487,113.0881,33045.0
2024-09-03 14:15:00,114.95,114.97,114.87,114.88,6629.0,113.0783,113.0979,112.9996,113.0094,6629.0
2024-09-03 14:20:00,114.89,114.95,114.87,114.9,97440.0,113.0192,113.0783,112.9996,113.0291,97440.0
2024-09-03 14:25:00,114.9,114.94,114.88,114.88,6050.0,113.0291,113.0684,113.0094,113.0094,6050.0
2024-09-03 14:30:00,114.88,115.01,114.87,114.98,27091.0,113.0094,113.1373,112.9996,113.1078,27091.0
2024-09-03 14:35:00,114.98,115.0,114.92,114.95,8872.0,113.1078,113.1274,113.0487,113.0783,8872.0
2024-09-03 14:40:00,114.96,114.96,114.9,114.9,2408.0,113.0881,113.0881,113.0291,113.0291,2408.0
2024-09-03 14:45:00,114.91,114.94,114.89,114.89,7248.0,113.0389,113.0684,113.0192,113.0192,7248.0
2024-09-03 14:50:00,114.9,114.91,114.83,114.83,8544.0,113.0291,113.0389,112.9602,112.9602,8544.0
2024-09-03 14:55:00,114.84,114.86,114.8,114.81,9913.0,112.9701,112.9897,112.9307,112.9405,9913.0
2024-09-03 15:00:00,114.83,114.88,114.82,114.86,7644.0,112.9602,113.0094,112.9504,112.9897,7644.0
2024-09-03 15:05:00,114.86,114.9,114.82,114.83,5331.0,112.9897,113.0291,112.9504,112.9602,5331.0
2024-09-03 15:10:00,114.82,114.91,114.82,114.86,29707.0,112.9504,113.0389,112.9504,112.9897,29707.0
2024-09-03 15:15:00,114.84,114.86,114.83,114.85,8746.0,112.9701,112.9897,112.9602,112.9799,8746.0
2024-09-03 15:20:00,114.84,114.9,114.84,114.86,9030.0,112.9701,113.0291,112.9701,112.9897,9030.0
2024-09-03 15:25:00,114.86,114.86,114.77,114.81,11064.0,112.9897,112.9897,112.9012,112.9405,11064.0
2024-09-03 15:30:00,114.82,114.86,114.75,114.75,56318.0,112.9504,112.9897,112.8815,112.8815,56318.0
2024-09-03 15:35:00,114.72,114.72,114.55,114.55,28279.0,112.852,112.852,112.6848,112.6848,28279.0
2024-09-03 15:40:00,114.52,114.56,114.41,114.51,52529.0,112.6553,112.6946,112.5471,112.6454,52529.0
2024-09-03 15:45:00,114.51,114.51,114.27,114.49,55631.0,112.6454,112.6454,112.4093,112.6257,55631.0
2024-09-03 15:50:00,114.51,114.57,114.42,114.5,42206.0,112.6454,112.7044,112.5569,112.6356,42206.0
2024-09-03 15:55:00,114.5,114.73,114.5,114.71,64232.0,112.6356,112.8618,112.6356,112.8422,64232.0
2024-09-04 09:30:00,114.26,114.46,114.2,114.46,53733.0,112.3995,112.5962,112.3405,112.5962,53733.0
2024-09-04 09:35:00,114.47,114.47,114.4,114.42,8143.0,112.6061,112.6061,112.5372,112.5569,8143.0
2024-09-04 09:40:00,114.43,114.59,114.41,114.46,7861.0,112.5667,112.7241,112.5471,112.5962,7861.0
2024-09-04 09:45:00,114.47,114.57,114.44,114.55,5942.0,112.6061,112.7044,112.5766,112.6848,5942.0
2024-09-04 09:50:00,114.56,114.59,114.51,114.59,39171.0,112.6946,112.7241,112.6454,112.7241,39171.0
2024-09-04 09:55:00,114.58,114.63,114.53,114.63,4719.0,112.7143,112.7635,112.6651,112.7635,4719.0
2024-09-04 10:00:00,114.62,114.62,114.19,114.51,57382.0,112.7536,112.7536,112.3306,112.6454,57382.0
2024-09-04 10:05:00,114.46,114.7,114.36,114.62,9270.0,112.5962,112.8323,112.4979,112.7536,9270.0
2024-09-04 10:10:00,114.68,114.72,114.5,114.58,8827.0,112.8127,112.852,112.6356,112.7143,8827.0
2024-09-04 10:15:00,114.61,114.69,114.46,114.54,7331.0,112.7438,112.8225,112.5962,112.6749,7331.0
2024-09-04 10:20:00,114.54,114.66,114.49,114.61,10986.0,112.6749,112.793,112.6257,112.7438,10986.0
2024-09-04 10:25:00,114.64,114.65,114.53,114.64,11566.0,112.7733,112.7831,112.6651,112.7733,11566.0
2024-09-04 10:30:00,114.65,114.8,114.65,114.8,11004.0,112.7831,112.9307,112.7831,112.9307,11004.0
2024-09-04 10:35:00,114.8,114.9,114.76,114.89,20049.0,112.9307,113.0291,112.8914,113.0192,20049.0
2024-09-04 10:40:00,114.84,114.91,114.8,114.91,12353.0,112.9701,113.0389,112.9307,113.0389,12353.0
2024-09-04 10:45:00,114.93,114.93,114.77,114.82,16715.0,113.0586,113.0586,112.9012,112.9504,16715.0
2024-09-04 10:50:00,114.82,114.89,114.81,114.89,15863.0,112.9504,113.0192,112.9405,113.0192,15863.0
2024-09-04 10:55:00,114.9,114.98,114.89,114.98,5013.0,113.0291,113.1078,113.0192,113.1078,5013.0
2024-09-04 11:00:00,114.99,115.07,114.98,115.05,19357.0,113.1176,113.1963,113.1078,113.1766,19357.0
2024-09-04 11:05:00,115.04,115.06,114.89,114.9,8595.0,113.1668,113.1865,113.0192,113.0291,8595.0
2024-09-04 11:10:00,114.88,114.93,114.8,114.8,10732.0,113.0094,113.0586,112.9307,112.9307,10732.0
2024-09-04 11:15:00,114.81,114.85,114.75,114.84,8462.0,112.9405,112.9799,112.8815,112.9701,8462.0
2024-09-04 11:20:00,114.84,114.84,114.72,114.76,10454.0,112.9701,112.9701,112.852,112.8914,10454.0
2024-09-04 11:25:00,114.75,114.77,114.62,114.62,9935.0,112.8815,112.9012,112.7536,112.7536,9935.0
2024-09-04 11:30:00,114.63,114.65,114.51,114.63,8143.0,112.7635,112.7831,112.6454,112.7635,8143.0
2024-09-04 11:35:00,114.63,114.65,114.54,114.56,6510.0,112.7635,112.7831,112.6749,112.6946,6510.0
2024-09-04 11:40:00,114.55,114.57,114.49,114.56,17173.0,112.6848,112.7044,112.6257,112.6946,17173.0
2024-09-04 11:45:00,114.53,114.62,114.53,114.55,6518.0,112.6651,112.7536,112.6651,112.6848,6518.0
2024-09-04 11:50:00,114.56,114.63,114.54,114.61,12353.0,112.6946,112.7635,112.6749,112.7438,12353.0
2024-09-04 11:55:00,114.61,114.61,114.48,114.56,12327.0,112.7438,112.7438,112.6159,112.6946,12327.0
2024-09-04 12:00:00,114.55,114.55,114.43,114.44,11733.0,112.6848,112.6848,112.5667,112.5766,11733.0
2024-09-04 12:05:00,114.45,114.5,114.4,114.5,10301.0,112.5864,112.6356,112.5372,112.6356,10301.0
2024-09-04 12:10:00,114.52,114.55,114.42,114.44,14558.0,112.6553,112.6848,112.5569,112.5766,14558.0
2024-09-04 12:15:00,114.43,114.56,114.43,114.52,5343.0,112.5667,112.6946,112.5667,112.6553,5343.0
2024-09-04 12:20:00,114.51,114.62,114.5,114.62,8600.0,112.6454,112.7536,112.6356,112.7536,8600.0
2024-09-04 12:25:00,114.62,114.66,114.56,114.61,51065.0,112.7536,112.793,112.6946,112.7438,51065.0
2024-09-04 12:30:00,114.59,114.77,114.59,114.77,40232.0,112.7241,112.9012,112.7241,112.9012,40232.0
2024-09-04 12:35:00,114.76,114.78,114.74,114.75,14849.0,112.8914,112.911,112.8717,112.8815,14849.0
2024-09-04 12:40:00,114.75,114.75,114.55,114.57,21661.0,112.8815,112.8815,112.6848,112.7044,21661.0
2024-09-04 12:45:00,114.58,114.61,114.51,114.58,9619.0,112.7143,112.7438,112.6454,112.7143,9619.0
2024-09-04 12:50:00,114.59,114.67,114.57,114.66,5349.0,112.7241,112.8028,112.7044,112.793,5349.0
2024-09-04 12:55:00,114.66,114.68,114.59,114.68,16500.0,112.793,112.8127,112.7241,112.8127,16500.0
2024-09-04 13:00:00,114.66,114.66,114.53,114.56,10193.0,112.793,112.793,112.6651,112.6946,10193.0
2024-09-04 13:05:00,114.56,114.63,114.55,114.61,7158.0,112.6946,112.7635,112.6848,112.7438,7158.0
2024-09-04 13:10:00,114.62,114.65,114.55,114.56,7683.0,112.7536,112.7831,112.6848,112.6946,7683.0
2024-09-04 13:15:00,114.56,114.59,114.49,114.55,12005.0,112.6946,112.7241,112.6257,112.6848,12005.0
2024-09-04 13:20:00,114.55,114.61,114.51,114.51,13324.0,112.6848,112.7438,112.6454,112.6454,13324.0
2024-09-04 13:25:00,114.52,114.52,114.44,114.46,101423.0,112.6553,112.6553,112.5766,112.5962,101423.0
2024-09-04 13:30:00,114.44,114.45,114.42,114.45,5910.0,112.5766,112.5864,112.5569,112.5864,5910.0
2024-09-04 13:35:00,114.44,114.48,114.41,114.46,12658.0,112.5766,112.6159,112.5471,112.5962,12658.0
2024-09-04 13:40:00,114.46,114.5,114.4,114.41,9392.0,112.5962,112.6356,112.5372,112.5471,9392.0
2024-09-04 13:45:00,114.41,114.54,114.4,114.46,9127.0,112.5471,112.6749,112.5372,112.5962,9127.0
2024-09-04 13:50:00,114.45,114.45,114.33,114.38,25689.0,112.5864,112.5864,112.4684,112.5175,25689.0
2024-09-04 13:55:00,114.39,114.41,114.35,114.38,5851.0,112.5274,112.5471,112.488,112.5175,5851.0
2024-09-04 14:00:00,114.38,114.39,114.32,114.33,11607.0,112.5175,112.5274,112.4585,112.4684,11607.0
2024-09-04 14:05:00,114.33,114.41,114.31,114.37,16659.0,112.4684,112.5471,112.4487,112.5077,16659.0
2024-09-04 14:10:00,114.37,114.44,114.35,114.44,13907.0,112.5077,112.5766,112.488,112.5766,13907.0
2024-09-04 14:15:00,114.44,114.47,114.35,114.36,13868.0,112.5766,112.6061,112.488,112.4979,13868.0
2024-09-04 14:20:00,114.37,114.41,114.32,114.4,11429.0,112.5077,112.5471,112.4585,112.5372,11429.0
2024-09-04 14:25:00,114.39,114.48,114.39,114.45,6225.0,112.5274,112.6159,112.5274,112.5864,6225.0
2024-09-04 14:30:00,114.43,114.52,114.38,114.38,14849.0,112.5667,112.6553,112.5175,112.5175,14849.0
2024-09-04 14:35:00,114.38,114.39,114.26,114.27,19197.0,112.5175,112.5274,112.3995,112.4093,19197.0
2024-09-04 14:40:00,114.27,114.34,114.27,114.28,14913.0,112.4093,112.4782,112.4093,112.4192,14913.0
2024-09-04 14:45:00,114.29,114.36,114.26,114.31,7633.0,112.429,112.4979,112.3995,112.4487,7633.0
2024-09-04 14:50:00,114.32,114.33,114.24,114.32,11714.0,112.4585,112.4684,112.3798,112.4585,11714.0
2024-09-04 14:55:00,114.3,114.34,114.21,114.22,27546.0,112.4388,112.4782,112.3503,112.3601,27546.0
2024-09-04 15:00:00,114.21,114.24,114.16,114.17,17426.0,112.3503,112.3798,112.3011,112.311,17426.0
2024-09-04 15:05:00,114.17,114.21,114.13,114.16,14350.0,112.311,112.3503,112.2716,112.3011,14350.0
2024-09-04 15:10:00,114.16,114.21,114.13,114.17,24079.0,112.3011,112.3503,112.2716,112.311,24079.0
2024-09-04 15:15:00,114.17,114.23,114.15,114.18,6165.0,112.311,112.37,112.2913,112.3208,6165.0
2024-09-04 15:20:00,114.17,114.31,114.16,114.31,11815.0,112.311,112.4487,112.3011,112.4487,11815.0
2024-09-04 15:25:00,114.31,114.36,114.24,114.34,14429.0,112.4487,112.4979,112.3798,112.4782,14429.0
2024-09-04 15:30:00,114.33,114.34,114.23,114.27,13543.0,112.4684,112.4782,112.37,112.4093,13543.0
2024-09-04 15:35:00,114.27,114.32,114.22,114.32,23127.0,112.4093,112.4585,112.3601,112.4585,23127.0
2024-09-04 15:40:00,114.31,114.42,114.3,114.41,20039.0,112.4487,112.5569,112.4388,112.5471,20039.0
2024-09-04 15:45:00,114.39,114.43,114.35,114.41,23700.0,112.5274,112.5667,112.488,112.5471,23700.0
2024-09-04 15:50:00,114.41,114.53,114.36,114.42,45001.0,112.5471,112.6651,112.4979,112.5569,45001.0
2024-09-04 15:55:00,114.4,114.52,114.37,114.39,71003.0,112.5372,112.6553,112.5077,112.5274,71003.0
2024-09-05 09:30:00,114.41,114.54,114.39,114.39,94861.0,112.5471,112.6749,112.5274,112.5274,94861.0
2024-09-05 09:35:00,114.41,114.62,114.4,114.53,5699.0,112.5471,112.7536,112.5372,112.6651,5699.0
2024-09-05 09:40:00,114.53,114.62,114.53,114.57,3144.0,112.6651,112.7536,112.6651,112.7044,3144.0
2024-09-05 09:45:00,114.67,114.72,114.47,114.51,17488.0,112.8028,112.852,112.6061,112.6454,17488.0
2024-09-05 09:50:00,114.5,114.58,114.48,114.58,2433.0,112.6356,112.7143,112.6159,112.7143,2433.0
2024-09-05 09:55:00,114.61,114.63,114.59,114.62,1557.0,112.7438,112.7635,112.7241,112.7536,1557.0
2024-09-05 10:00:00,114.7,114.85,114.66,114.8,53578.0,112.8323,112.9799,112.793,112.9307,53578.0
2024-09-05 10:05:00,114.77,114.84,114.77,114.77,4654.0,112.9012,112.9701,112.9012,112.9012,4654.0
2024-09-05 10:10:00,114.79,114.79,114.55,114.61,23297.0,112.9209,112.9209,112.6848,112.7438,23297.0
2024-09-05 10:15:00,114.59,114.68,114.58,114.67,3195.0,112.7241,112.8127,112.7143,112.8028,3195.0
2024-09-05 10:20:00,114.73,114.9,114.73,114.9,3922.0,112.8618,113.0291,112.8618,113.0291,3922.0
2024-09-05 10:25:00,114.89,114.93,114.75,114.79,4979.0,113.0192,113.0586,112.8815,112.9209,4979.0
2024-09-05 10:30:00,114.79,114.88,114.77,114.82,9333.0,112.9209,113.0094,112.9012,112.9504,9333.0
2024-09-05 10:35:00,114.81,114.82,114.76,114.79,11982.0,112.9405,112.9504,112.8914,112.9209,11982.0
2024-09-05 10:40:00,114.77,114.77,114.65,114.65,6141.0,112.9012,112.9012,112.7831,112.7831,6141.0
2024-09-05 10:45:00,114.64,114.64,114.42,114.46,6825.0,112.7733,112.7733,112.5569,112.5962,6825.0
2024-09-05 10:50:00,114.41,114.44,114.36,114.42,6668.0,112.5471,112.5766,112.4979,112.5569,6668.0
2024-09-05 10:55:00,114.43,114.47,114.37,114.37,18453.0,112.5667,112.6061,112.5077,112.5077,18453.0
2024-09-05 11:00:00,114.39,114.39,114.18,114.3,17524.0,112.5274,112.5274,112.3208,112.4388,17524.0
2024-09-05 11:05:00,114.3,114.37,114.3,114.37,9141.0,112.4388,112.5077,112.4388,112.5077,9141.0
2024-09-05 11:10:00,114.37,114.39,114.12,114.17,6462.0,112.5077,112.5274,112.2618,112.311,6462.0
2024-09-05 11:15:00,114.17,114.25,114.13,114.18,8545.0,112.311,112.3897,112.2716,112.3208,8545.0
2024-09-05 11:20:00,114.2,114.21,114.04,114.08,11058.0,112.3405,112.3503,112.1831,112.2224,11058.0
2024-09-05 11:25:00,114.1,114.1,113.95,113.95,11161.0,112.2421,112.2421,112.0945,112.0945,11161.0
2024-09-05 11:30:00,113.93,113.96,113.83,113.91,12612.0,112.0749,112.1044,111.9765,112.0552,12612.0
2024-09-05 11:35:00,113.9,114.02,113.9,113.94,8614.0,112.0454,112.1634,112.0454,112.0847,8614.0
2024-09-05 11:40:00,113.95,113.98,113.88,113.91,11707.0,112.0945,112.1241,112.0257,112.0552,11707.0
2024-09-05 11:45:00,113.91,113.99,113.9,113.94,15408.0,112.0552,112.1339,112.0454,112.0847,15408.0
2024-09-05 11:50:00,113.93,113.98,113.87,113.89,9803.0,112.0749,112.1241,112.0158,112.0355,9803.0
2024-09-05 11:55:00,113.89,113.93,113.83,113.84,14343.0,112.0355,112.0749,111.9765,111.9863,14343.0
2024-09-05 12:00:00,113.83,113.98,113.82,113.98,17610.0,111.9765,112.1241,111.9667,112.1241,17610.0
2024-09-05 12:05:00,113.94,114.01,113.94,114.01,5027.0,112.0847,112.1536,112.0847,112.1536,5027.0
2024-09-05 12:10:00,113.98,113.98,113.84,113.86,4413.0,112.1241,112.1241,111.9863,112.006,4413.0
2024-09-05 12:15:00,113.87,113.89,113.79,113.84,7922.0,112.0158,112.0355,111.9371,111.9863,7922.0
2024-09-05 12:20:00,113.86,113.99,113.86,113.99,6405.0,112.006,112.1339,112.006,112.1339,6405.0
2024-09-05 12:25:00,114.0,114.05,114.0,114.04,5064.0,112.1437,112.1929,112.1437,112.1831,5064.0
2024-09-05 12:30:00,114.04,114.05,113.99,114.03,41748.0,112.1831,112.1929,112.1339,112.1732,41748.0
2024-09-05 12:35:00,114.03,114.05,114.01,114.01,8998.0,112.1732,112.1929,112.1536,112.1536,8998.0
2024-09-05 12:40:00,114.02,114.11,114.01,114.09,6145.0,112.1634,112.2519,112.1536,112.2323,6145.0
2024-09-05 12:45:00,114.08,114.08,114.02,114.05,5724.0,112.2224,112.2224,112.1634,112.1929,5724.0
2024-09-05 12:50:00,114.02,114.04,113.98,113.98,8587.0,112.1634,112.1831,112.1241,112.1241,8587.0
2024-09-05 12:55:00,114.01,114.16,114.0,114.08,9039.0,112.1536,112.3011,112.1437,112.2224,9039.0
2024-09-05 13:00:00,114.07,114.11,114.02,114.05,8090.0,112.2126,112.2519,112.1634,112.1929,8090.0
2024-09-05 13:05:00,114.03,114.03,113.95,114.03,16710.0,112.1732,112.1732,112.0945,112.1732,16710.0
2024-09-05 13:10:00,114.01,114.06,114.01,114.03,3939.0,112.1536,112.2028,112.1536,112.1732,3939.0
2024-09-05 13:15:00,114.02,114.03,113.91,114.03,12586.0,112.1634,112.1732,112.0552,112.1732,12586.0
2024-09-05 13:20:00,114.02,114.04,113.99,114.04,5909.0,112.1634,112.1831,112.1339,112.1831,5909.0
2024-09-05 13:25:00,114.04,114.04,113.91,113.91,11893.0,112.1831,112.1831,112.0552,112.0552,11893.0
2024-09-05 13:30:00,113.91,113.97,113.91,113.97,11819.0,112.0552,112.1142,112.0552,112.1142,11819.0
2024-09-05 13:35:00,114.0,114.14,114.0,114.1,9392.0,112.1437,112.2814,112.1437,112.2421,9392.0
2024-09-05 13:40:00,114.11,114.27,114.11,114.27,5550.0,112.2519,112.4093,112.2519,112.4093,5550.0
2024-09-05 13:45:00,114.27,114.41,114.27,114.37,10662.0,112.4093,112.5471,112.4093,112.5077,10662.0
2024-09-05 13:50:00,114.36,114.38,114.32,114.33,5038.0,112.4979,112.5175,112.4585,112.4684,5038.0
2024-09-05 13:55:00,114.33,114.43,114.33,114.43,16596.0,112.4684,112.5667,112.4684,112.5667,16596.0
2024-09-05 14:00:00,114.46,114.48,114.37,114.42,9218.0,112.5962,112.6159,112.5077,112.5569,9218.0
2024-09-05 14:05:00,114.42,114.46,114.4,114.42,18012.0,112.5569,112.5962,112.5372,112.5569,18012.0
2024-09-05 14:10:00,114.42,114.44,114.37,114.37,11951.0,112.5569,112.5766,112.5077,112.5077,11951.0
2024-09-05 14:15:00,114.37,114.45,114.36,114.43,8265.0,112.5077,112.5864,112.4979,112.5667,8265.0
2024-09-05 14:20:00,114.43,114.45,114.38,114.38,11927.0,112.5667,112.5864,112.5175,112.5175,11927.0
2024-09-05 14:25:00,114.37,114.37,114.31,114.34,20831.0,112.5077,112.5077,112.4487,112.4782,20831.0
2024-09-05 14:30:00,114.33,114.42,114.33,114.39,11446.0,112.4684,112.5569,112.4684,112.5274,11446.0
2024-09-05 14:35:00,114.38,114.43,114.37,114.41,15038.0,112.5175,112.5667,112.5077,112.5471,15038.0
2024-09-05 14:40:00,114.41,114.42,114.35,114.38,11850.0,112.5471,112.5569,112.488,112.5175,11850.0
2024-09-05 14:45:00,114.39,114.46,114.39,114.46,9276.0,112.5274,112.5962,112.5274,112.5962,9276.0
2024-09-05 14:50:00,114.47,114.54,114.42,114.45,6383.0,112.6061,112.6749,112.5569,112.5864,6383.0
2024-09-05 14:55:00,114.45,114.45,114.35,114.36,8444.0,112.5864,112.5864,112.488,112.4979,8444.0
2024-09-05 15:00:00,114.34,114.36,114.28,114.34,8659.0,112.4782,112.4979,112.4192,112.4782,8659.0
2024-09-05 15:05:00,114.34,114.35,114.28,114.3,5243.0,112.4782,112.488,112.4192,112.4388,5243.0
2024-09-05 15:10:00,114.3,114.3,114.23,114.23,8708.0,112.4388,112.4388,112.37,112.37,8708.0
2024-09-05 15:15:00,114.23,114.24,114.04,114.11,11561.0,112.37,112.3798,112.1831,112.2519,11561.0
2024-09-05 15:20:00,114.11,114.16,114.06,114.16,7195.0,112.2519,112.3011,112.2028,112.3011,7195.0
2024-09-05 15:25:00,114.16,114.26,114.15,114.22,22662.0,112.3011,112.3995,112.2913,112.3601,22662.0
2024-09-05 15:30:00,114.23,114.37,114.21,114.37,23955.0,112.37,112.5077,112.3503,112.5077,23955.0
2024-09-05 15:35:00,114.36,114.36,114.22,114.23,20267.0,112.4979,112.4979,112.3601,112.37,20267.0
2024-09-05 15:40:00,114.22,114.22,114.05,114.08,22454.0,112.3601,112.3601,112.1929,112.2224,22454.0
2024-09-05 15:45:00,114.07,114.14,114.03,114.12,19087.0,112.2126,112.2814,112.1732,112.2618,19087.0
2024-09-05 15:50:00,114.12,114.15,113.98,114.09,55051.0,112.2618,112.2913,112.1241,112.2323,55051.0
2024-09-05 15:55:00,114.08,114.26,114.06,114.25,64976.0,112.2224,112.3995,112.2028,112.3897,64976.0
2024-09-06 09:30:00,114.25,114.44,114.24,114.42,20689.0,112.3897,112.5766,112.3798,112.5569,20689.0
2024-09-06 09:35:00,114.48,114.57,114.09,114.1,15076.0,112.6159,112.7044,112.2323,112.2421,15076.0
2024-09-06 09:40:00,114.11,114.23,113.96,114.18,56019.0,112.2519,112.37,112.1044,112.3208,56019.0
2024-09-06 09:45:00,114.18,114.31,114.11,114.16,21986.0,112.3208,112.4487,112.2519,112.3011,21986.0
2024-09-06 09:50:00,114.14,114.14,113.92,113.93,19638.0,112.2814,112.2814,112.065,112.0749,19638.0
2024-09-06 09:55:00,113.94,114.04,113.81,113.83,17471.0,112.0847,112.1831,111.9568,111.9765,17471.0
2024-09-06 10:00:00,113.81,113.87,113.73,113.75,99092.0,111.9568,112.0158,111.8781,111.8978,99092.0
2024-09-06 10:05:00,113.81,113.84,113.65,113.71,32893.0,111.9568,111.9863,111.7994,111.8585,32893.0
2024-09-06 10:10:00,113.71,113.8,113.59,113.68,63052.0,111.8585,111.947,111.7404,111.8289,63052.0
2024-09-06 10:15:00,113.69,113.71,113.53,113.66,11704.0,111.8388,111.8585,111.6814,111.8093,11704.0
2024-09-06 10:20:00,113.67,113.71,113.43,113.44,14457.0,111.8191,111.8585,111.583,111.5928,14457.0
2024-09-06 10:25:00,113.45,113.45,113.21,113.21,9363.0,111.6027,111.6027,111.3666,111.3666,9363.0
2024-09-06 10:30:00,113.19,113.27,113.09,113.09,17099.0,111.3469,111.4256,111.2485,111.2485,17099.0
2024-09-06 10:35:00,113.07,113.14,112.98,113.08,203429.0,111.2289,111.2977,111.1403,111.2387,203429.0
2024-09-06 10:40:00,113.1,113.1,112.81,112.81,19861.0,111.2584,111.2584,110.9731,110.9731,19861.0
2024-09-06 10:45:00,112.85,112.91,112.79,112.79,7201.0,111.0125,111.0715,110.9534,110.9534,7201.0
2024-09-06 10:50:00,112.8,112.81,112.62,112.62,29316.0,110.9633,110.9731,110.7862,110.7862,29316.0
2024-09-06 10:55:00,112.61,112.69,112.55,112.67,14964.0,110.7764,110.8551,110.7173,110.8354,14964.0
2024-09-06 11:00:00,112.67,113.34,112.66,112.94,34648.0,110.8354,111.4945,110.8255,111.101,34648.0
2024-09-06 11:05:00,112.93,113.05,112.71,112.71,14446.0,111.0912,111.2092,110.8747,110.8747,14446.0
2024-09-06 11:10:00,112.75,112.79,112.65,112.68,19674.0,110.9141,110.9534,110.8157,110.8452,19674.0
2024-09-06 11:15:00,112.69,112.69,112.44,112.47,10834.0,110.8551,110.8551,110.6091,110.6386,10834.0
2024-09-06 11:20:00,112.46,112.64,112.45,112.55,29014.0,110.6288,110.8059,110.619,110.7173,29014.0
2024-09-06 11:25:00,112.55,112.59,112.48,112.5,5033.0,110.7173,110.7567,110.6485,110.6682,5033.0
2024-09-06 11:30:00,112.55,112.7,112.51,112.61,24566.0,110.7173,110.8649,110.678,110.7764,24566.0
2024-09-06 11:35:00,112.6,112.61,112.51,112.56,35988.0,110.7665,110.7764,110.678,110.7272,35988.0
2024-09-06 11:40:00,112.59,112.59,112.47,112.47,10831.0,110.7567,110.7567,110.6386,110.6386,10831.0
2024-09-06 11:45:00,112.48,112.48,112.35,112.44,7807.0,110.6485,110.6485,110.5206,110.6091,7807.0
2024-09-06 11:50:00,112.43,112.43,112.3,112.39,4279.0,110.5993,110.5993,110.4714,110.5599,4279.0
2024-09-06 11:55:00,112.45,112.47,112.38,112.38,5096.0,110.619,110.6386,110.5501,110.5501,5096.0
2024-09-06 12:00:00,112.35,112.39,112.33,112.34,5987.0,110.5206,110.5599,110.5009,110.5108,5987.0
2024-09-06 12:05:00,112.32,112.42,112.32,112.33,6487.0,110.4911,110.5895,110.4911,110.5009,6487.0
2024-09-06 12:10:00,112.36,112.42,112.32,112.35,17883.0,110.5304,110.5895,110.4911,110.5206,17883.0
2024-09-06 12:15:00,112.35,112.36,112.24,112.24,7092.0,110.5206,110.5304,110.4124,110.4124,7092.0
2024-09-06 12:20:00,112.26,112.32,112.23,112.3,14779.0,110.4321,110.4911,110.4025,110.4714,14779.0
2024-09-06 12:25:00,112.3,112.34,112.19,112.19,4530.0,110.4714,110.5108,110.3632,110.3632,4530.0
2024-09-06 12:30:00,112.19,112.34,112.18,112.34,27814.0,110.3632,110.5108,110.3534,110.5108,27814.0
2024-09-06 12:35:00,112.34,112.41,112.25,112.25,7481.0,110.5108,110.5796,110.4222,110.4222,7481.0
2024-09-06 12:40:00,112.26,112.33,112.23,112.33,3103.0,110.4321,110.5009,110.4025,110.5009,3103.0
2024-09-06 12:45:00,112.32,112.32,112.13,112.17,14597.0,110.4911,110.4911,110.3042,110.3435,14597.0
2024-09-06 12:50:00,112.17,112.2,112.12,112.17,15459.0,110.3435,110.373,110.2943,110.3435,15459.0
2024-09-06 12:55:00,112.16,112.27,112.16,112.23,12789.0,110.3337,110.4419,110.3337,110.4025,12789.0
2024-09-06 13:00:00,112.23,112.32,112.17,112.29,15463.0,110.4025,110.4911,110.3435,110.4616,15463.0
2024-09-06 13:05:00,112.28,112.42,112.26,112.4,6918.0,110.4517,110.5895,110.4321,110.5698,6918.0
2024-09-06 13:10:00,112.38,112.49,112.38,112.49,8818.0,110.5501,110.6583,110.5501,110.6583,8818.0
2024-09-06 13:15:00,112.47,112.48,112.42,112.44,2362.0,110.6386,110.6485,110.5895,110.6091,2362.0
2024-09-06 13:20:00,112.43,112.6,112.43,112.6,3640.0,110.5993,110.7665,110.5993,110.7665,3640.0
2024-09-06 13:25:00,112.59,112.59,112.4,112.4,12127.0,110.7567,110.7567,110.5698,110.5698,12127.0
2024-09-06 13:30:00,112.39,112.4,112.33,112.38,5055.0,110.5599,110.5698,110.5009,110.5501,5055.0
2024-09-06 13:35:00,112.36,112.36,112.26,112.29,4256.0,110.5304,110.5304,110.4321,110.4616,4256.0
2024-09-06 13:40:00,112.28,112.29,112.24,112.28,4476.0,110.4517,110.4616,110.4124,110.4517,4476.0
2024-09-06 13:45:00,112.27,112.28,112.23,112.27,5089.0,110.4419,110.4517,110.4025,110.4419,5089.0
2024-09-06 13:50:00,112.26,112.34,112.23,112.33,4035.0,110.4321,110.5108,110.4025,110.5009,4035.0
2024-09-06 13:55:00,112.36,112.43,112.35,112.35,8472.0,110.5304,110.5993,110.5206,110.5206,8472.0
2024-09-06 14:00:00,112.36,112.37,112.22,112.22,6024.0,110.5304,110.5403,110.3927,110.3927,6024.0
2024-09-06 14:05:00,112.21,112.25,112.2,112.23,12251.0,110.3829,110.4222,110.373,110.4025,12251.0
2024-09-06 14:10:00,112.22,112.29,112.22,112.25,10081.0,110.3927,110.4616,110.3927,110.4222,10081.0
2024-09-06 14:15:00,112.25,112.29,112.18,112.19,5239.0,110.4222,110.4616,110.3534,110.3632,5239.0
2024-09-06 14:20:00,112.21,112.25,112.14,112.14,7443.0,110.3829,110.4222,110.314,110.314,7443.0
2024-09-06 14:25:00,112.15,112.21,112.12,112.2,5066.0,110.3239,110.3829,110.2943,110.373,5066.0
2024-09-06 14:30:00,112.21,112.23,112.14,112.16,9197.0,110.3829,110.4025,110.314,110.3337,9197.0
2024-09-06 14:35:00,112.17,112.17,112.13,112.15,3507.0,110.3435,110.3435,110.3042,110.3239,3507.0
2024-09-06 14:40:00,112.16,112.26,112.16,112.25,7493.0,110.3337,110.4321,110.3337,110.4222,7493.0
2024-09-06 14:45:00,112.25,112.25,112.17,112.23,4200.0,110.4222,110.4222,110.3435,110.4025,4200.0
2024-09-06 14:50:00,112.24,112.25,112.17,112.24,14180.0,110.4124,110.4222,110.3435,110.4124,14180.0
2024-09-06 14:55:00,112.24,112.33,112.23,112.3,11912.0,110.4124,110.5009,110.4025,110.4714,11912.0
2024-09-06 15:00:00,112.3,112.38,112.3,112.37,17596.0,110.4714,110.5501,110.4714,110.5403,17596.0
2024-09-06 15:05:00,112.36,112.44,112.36,112.42,4091.0,110.5304,110.6091,110.5304,110.5895,4091.0
2024-09-06 15:10:00,112.43,112.45,112.38,112.4,3600.0,110.5993,110.619,110.5501,110.5698,3600.0
2024-09-06 15:15:00,112.42,112.44,112.38,112.39,6282.0,110.5895,110.6091,110.5501,110.5599,6282.0
2024-09-06 15:20:00,112.38,112.47,112.38,112.43,52644.0,110.5501,110.6386,110.5501,110.5993,52644.0
2024-09-06 15:25:00,112.45,112.54,112.45,112.45,7884.0,110.619,110.7075,110.619,110.619,7884.0
2024-09-06 15:30:00,112.44,112.45,112.38,112.39,4603.0,110.6091,110.619,110.5501,110.5599,4603.0
2024-09-06 15:35:00,112.39,112.4,112.26,112.29,26559.0,110.5599,110.5698,110.4321,110.4616,26559.0
2024-09-06 15:40:00,112.28,112.35,112.26,112.3,21294.0,110.4517,110.5206,110.4321,110.4714,21294.0
2024-09-06 15:45:00,112.3,112.48,112.3,112.46,37143.0,110.4714,110.6485,110.4714,110.6288,37143.0
2024-09-06 15:50:00,112.46,112.51,112.2,112.28,50080.0,110.6288,110.678,110.373,110.4517,50080.0
2024-09-06 15:55:00,112.27,112.31,112.17,112.31,62115.0,110.4419,110.4812,110.3435,110.4812,62115.0
2024-09-09 09:30:00,113.24,113.33,113.08,113.21,51857.0,111.3961,111.4846,111.2387,111.3666,51857.0
2024-09-09 09:35:00,113.2,113.25,113.18,113.23,13627.0,111.3568,111.4059,111.3371,111.3863,13627.0
2024-09-09 09:40:00,113.2,113.23,113.14,113.2,7422.0,111.3568,111.3863,111.2977,111.3568,7422.0
2024-09-09 09:45:00,113.17,113.19,113.11,113.18,40519.0,111.3272,111.3469,111.2682,111.3371,40519.0
2024-09-09 09:50:00,113.14,113.27,113.14,113.24,10758.0,111.2977,111.4256,111.2977,111.3961,10758.0
2024-09-09 09:55:00,113.25,113.33,113.25,113.3,9663.0,111.4059,111.4846,111.4059,111.4551,9663.0
2024-09-09 10:00:00,113.31,113.33,113.29,113.31,2408.0,111.465,111.4846,111.4453,111.465,2408.0
2024-09-09 10:05:00,113.28,113.39,113.28,113.38,4106.0,111.4355,111.5437,111.4355,111.5338,4106.0
2024-09-09 10:10:00,113.39,113.53,113.39,113.49,10241.0,111.5437,111.6814,111.5437,111.642,10241.0
2024-09-09 10:15:00,113.5,113.53,113.39,113.41,5531.0,111.6519,111.6814,111.5437,111.5633,5531.0
2024-09-09 10:20:00,113.38,113.44,113.31,113.31,45744.0,111.5338,111.5928,111.465,111.465,45744.0
2024-09-09 10:25:00,113.33,113.33,113.26,113.26,11505.0,111.4846,111.4846,111.4158,111.4158,11505.0
2024-09-09 10:30:00,113.21,113.21,113.08,113.13,16369.0,111.3666,111.3666,111.2387,111.2879,16369.0
2024-09-09 10:35:00,113.14,113.18,113.08,113.12,16781.0,111.2977,111.3371,111.2387,111.2781,16781.0
2024-09-09 10:40:00,113.14,113.14,113.05,113.05,15722.0,111.2977,111.2977,111.2092,111.2092,15722.0
2024-09-09 10:45:00,113.07,113.13,113.04,113.13,13161.0,111.2289,111.2879,111.1994,111.2879,13161.0
2024-09-09 10:50:00,113.13,113.18,113.09,113.12,5447.0,111.2879,111.3371,111.2485,111.2781,5447.0
2024-09-09 10:55:00,113.16,113.18,112.99,112.99,4683.0,111.3174,111.3371,111.1502,111.1502,4683.0
2024-09-09 11:00:00,113.0,113.05,112.98,113.02,1135.0,111.16,111.2092,111.1403,111.1797,1135.0
2024-09-09 11:05:00,113.0,113.1,112.99,113.05,13035.0,111.16,111.2584,111.1502,111.2092,13035.0
2024-09-09 11:10:00,113.03,113.03,112.91,112.93,6389.0,111.1895,111.1895,111.0715,111.0912,6389.0
2024-09-09 11:15:00,112.9,112.94,112.89,112.93,2149.0,111.0616,111.101,111.0518,111.0912,2149.0
2024-09-09 11:20:00,112.93,113.02,112.92,113.02,10000.0,111.0912,111.1797,111.0813,111.1797,10000.0
2024-09-09 11:25:00,113.02,113.13,113.0,113.13,4575.0,111.1797,111.2879,111.16,111.2879,4575.0
2024-09-09 11:30:00,113.13,113.3,113.13,113.26,7888.0,111.2879,111.4551,111.2879,111.4158,7888.0
2024-09-09 11:35:00,113.24,113.33,113.24,113.33,2328.0,111.3961,111.4846,111.3961,111.4846,2328.0
2024-09-09 11:40:00,113.32,113.36,113.32,113.33,2214.0,111.4748,111.5141,111.4748,111.4846,2214.0
2024-09-09 11:45:00,113.34,113.42,113.33,113.42,3342.0,111.4945,111.5732,111.4846,111.5732,3342.0
2024-09-09 11:50:00,113.42,113.46,113.4,113.46,10039.0,111.5732,111.6125,111.5535,111.6125,10039.0
2024-09-09 11:55:00,113.46,113.48,113.44,113.46,4531.0,111.6125,111.6322,111.5928,111.6125,4531.0
2024-09-09 12:00:00,113.44,113.56,113.44,113.54,15401.0,111.5928,111.7109,111.5928,111.6912,15401.0
2024-09-09 12:05:00,113.54,113.54,113.47,113.5,3837.0,111.6912,111.6912,111.6224,111.6519,3837.0
2024-09-09 12:10:00,113.51,113.55,113.5,113.54,3668.0,111.6617,111.7011,111.6519,111.6912,3668.0
2024-09-09 12:15:00,113.51,113.6,113.51,113.59,7204.0,111.6617,111.7502,111.6617,111.7404,7204.0
2024-09-09 12:20:00,113.59,113.6,113.56,113.59,4040.0,111.7404,111.7502,111.7109,111.7404,4040.0
2024-09-09 12:25:00,113.6,113.66,113.59,113.64,14521.0,111.7502,111.8093,111.7404,111.7896,14521.0
2024-09-09 12:30:00,113.64,113.68,113.63,113.65,4682.0,111.7896,111.8289,111.7798,111.7994,4682.0
2024-09-09 12:35:00,113.67,113.71,113.62,113.65,3982.0,111.8191,111.8585,111.7699,111.7994,3982.0
2024-09-09 12:40:00,113.66,113.74,113.65,113.7,22290.0,111.8093,111.888,111.7994,111.8486,22290.0
2024-09-09 12:45:00,113.71,113.75,113.71,113.72,2019.0,111.8585,111.8978,111.8585,111.8683,2019.0
2024-09-09 12:50:00,113.71,113.74,113.71,113.73,1728.0,111.8585,111.888,111.8585,111.8781,1728.0
2024-09-09 12:55:00,113.73,113.76,113.72,113.75,11574.0,111.8781,111.9076,111.8683,111.8978,11574.0
2024-09-09 13:00:00,113.75,113.77,113.7,113.72,11858.0,111.8978,111.9175,111.8486,111.8683,11858.0
2024-09-09 13:05:00,113.73,113.79,113.72,113.79,18863.0,111.8781,111.9371,111.8683,111.9371,18863.0
2024-09-09 13:10:00,113.78,113.78,113.74,113.74,1586.0,111.9273,111.9273,111.888,111.888,1586.0
2024-09-09 13:15:00,113.71,113.78,113.71,113.75,8555.0,111.8585,111.9273,111.8585,111.8978,8555.0
2024-09-09 13:20:00,113.74,113.74,113.7,113.7,9527.0,111.888,111.888,111.8486,111.8486,9527.0
2024-09-09 13:25:00,113.7,113.75,113.7,113.72,4666.0,111.8486,111.8978,111.8486,111.8683,4666.0
2024-09-09 13:30:00,113.72,113.72,113.59,113.59,6573.0,111.8683,111.8683,111.7404,111.7404,6573.0
2024-09-09 13:35:00,113.59,113.71,113.59,113.7,38653.0,111.7404,111.8585,111.7404,111.8486,38653.0
2024-09-09 13:40:00,113.71,113.73,113.48,113.48,7558.0,111.8585,111.8781,111.6322,111.6322,7558.0
2024-09-09 13:45:00,113.47,113.59,113.46,113.59,3991.0,111.6224,111.7404,111.6125,111.7404,3991.0
2024-09-09 13:50:00,113.58,113.58,113.5,113.51,4842.0,111.7306,111.7306,111.6519,111.6617,4842.0
2024-09-09 13:55:00,113.52,113.52,113.37,113.39,4058.0,111.6715,111.6715,111.524,111.5437,4058.0
2024-09-09 14:00:00,113.41,113.42,113.31,113.32,3239.0,111.5633,111.5732,111.465,111.4748,3239.0
2024-09-09 14:05:00,113.33,113.33,113.3,113.31,10574.0,111.4846,111.4846,111.4551,111.465,10574.0
2024-09-09 14:10:00,113.31,113.32,113.28,113.29,12018.0,111.465,111.4748,111.4355,111.4453,12018.0
2024-09-09 14:15:00,113.28,113.38,113.27,113.36,17294.0,111.4355,111.5338,111.4256,111.5141,17294.0
2024-09-09 14:20:00,113.35,113.37,113.3,113.36,3246.0,111.5043,111.524,111.4551,111.5141,3246.0
2024-09-09 14:25:00,113.36,113.4,113.3,113.31,2608.0,111.5141,111.5535,111.4551,111.465,2608.0
2024-09-09 14:30:00,113.29,113.34,113.24,113.31,10100.0,111.4453,111.4945,111.3961,111.465,10100.0
2024-09-09 14:35:00,113.32,113.32,113.15,113.15,3208.0,111.4748,111.4748,111.3076,111.3076,3208.0
2024-09-09 14:40:00,113.16,113.34,113.16,113.33,6813.0,111.3174,111.4945,111.3174,111.4846,6813.0
2024-09-09 14:45:00,113.34,113.36,113.31,113.34,3008.0,111.4945,111.5141,111.465,111.4945,3008.0
2024-09-09 14:50:00,113.34,113.37,113.3,113.31,7984.0,111.4945,111.524,111.4551,111.465,7984.0
2024-09-09 14:55:00,113.31,113.32,113.29,113.3,3909.0,111.465,111.4748,111.4453,111.4551,3909.0
2024-09-09 15:00:00,113.3,113.3,113.21,113.22,6793.0,111.4551,111.4551,111.3666,111.3764,6793.0
2024-09-09 15:05:00,113.23,113.31,113.23,113.31,2725.0,111.3863,111.465,111.3863,111.465,2725.0
2024-09-09 15:10:00,113.31,113.31,113.25,113.25,5075.0,111.465,111.465,111.4059,111.4059,5075.0
2024-09-09 15:15:00,113.26,113.31,113.26,113.28,2259.0,111.4158,111.465,111.4158,111.4355,2259.0
2024-09-09 15:20:00,113.26,113.26,113.2,113.25,4740.0,111.4158,111.4158,111.3568,111.4059,4740.0
2024-09-09 15:25:00,113.25,113.39,113.24,113.39,15031.0,111.4059,111.5437,111.3961,111.5437,15031.0
2024-09-09 15:30:00,113.39,113.42,113.36,113.37,14353.0,111.5437,111.5732,111.5141,111.524,14353.0
2024-09-09 15:35:00,113.35,113.44,113.34,113.36,5932.0,111.5043,111.5928,111.4945,111.5141,5932.0
2024-09-09 15:40:00,113.4,113.45,113.39,113.41,8329.0,111.5535,111.6027,111.5437,111.5633,8329.0
2024-09-09 15:45:00,113.4,113.4,113.33,113.36,5658.0,111.5535,111.5535,111.4846,111.5141,5658.0
2024-09-09 15:50:00,113.36,113.45,113.26,113.37,88802.0,111.5141,111.6027,111.4158,111.524,88802.0
2024-09-09 15:55:00,113.38,113.49,113.37,113.48,110579.0,111.5338,111.642,111.524,111.6322,110579.0
2024-09-10 09:30:00,113.68,113.68,113.52,113.52,21517.0,111.8289,111.8289,111.6715,111.6715,21517.0
2024-09-10 09:35:00,113.53,113.53,113.46,113.46,3729.0,111.6814,111.6814,111.6125,111.6125,3729.0
2024-09-10 09:40:00,113.45,113.53,113.44,113.5,20401.0,111.6027,111.6814,111.5928,111.6519,20401.0
2024-09-10 09:45:00,113.56,113.57,113.45,113.46,25260.0,111.7109,111.7207,111.6027,111.6125,25260.0
2024-09-10 09:50:00,113.45,113.49,113.4,113.48,14703.0,111.6027,111.642,111.5535,111.6322,14703.0
2024-09-10 09:55:00,113.47,113.53,113.38,113.4,13447.0,111.6224,111.6814,111.5338,111.5535,13447.0
2024-09-10 10:00:00,113.39,113.41,113.34,113.37,8820.0,111.5437,111.5633,111.4945,111.524,8820.0
2024-09-10 10:05:00,113.37,113.41,113.21,113.38,4280.0,111.524,111.5633,111.3666,111.5338,4280.0
2024-09-10 10:10:00,113.38,113.38,113.01,113.04,17150.0,111.5338,111.5338,111.1698,111.1994,17150.0
2024-09-10 10:15:00,113.03,113.16,112.99,113.12,12486.0,111.1895,111.3174,111.1502,111.2781,12486.0
2024-09-10 10:20:00,113.13,113.15,113.01,113.04,6975.0,111.2879,111.3076,111.1698,111.1994,6975.0
2024-09-10 10:25:00,113.07,113.29,113.07,113.28,10332.0,111.2289,111.4453,111.2289,111.4355,10332.0
2024-09-10 10:30:00,113.28,113.29,113.13,113.14,4418.0,111.4355,111.4453,111.2879,111.2977,4418.0
2024-09-10 10:35:00,113.14,113.27,113.12,113.24,7595.0,111.2977,111.4256,111.2781,111.3961,7595.0
2024-09-10 10:40:00,113.24,113.24,113.15,113.15,2754.0,111.3961,111.3961,111.3076,111.3076,2754.0
2024-09-10 10:45:00,113.11,113.22,113.09,113.2,16728.0,111.2682,111.3764,111.2485,111.3568,16728.0
2024-09-10 10:50:00,113.2,113.2,113.07,113.12,4557.0,111.3568,111.3568,111.2289,111.2781,4557.0
2024-09-10 10:55:00,113.12,113.17,113.09,113.16,8672.0,111.2781,111.3272,111.2485,111.3174,8672.0
2024-09-10 11:00:00,113.16,113.19,113.12,113.15,5879.0,111.3174,111.3469,111.2781,111.3076,5879.0
2024-09-10 11:05:00,113.14,113.24,113.1,113.24,5333.0,111.2977,111.3961,111.2584,111.3961,5333.0
2024-09-10 11:10:00,113.25,113.31,113.25,113.3,4022.0,111.4059,111.465,111.4059,111.4551,4022.0
2024-09-10 11:15:00,113.32,113.36,113.29,113.34,3686.0,111.4748,111.5141,111.4453,111.4945,3686.0
2024-09-10 11:20:00,113.34,113.34,113.27,113.33,6194.0,111.4945,111.4945,111.4256,111.4846,6194.0
2024-09-10 11:25:00,113.34,113.4,113.34,113.36,4548.0,111.4945,111.5535,111.4945,111.5141,4548.0
2024-09-10 11:30:00,113.36,113.41,113.29,113.3,5269.0,111.5141,111.5633,111.4453,111.4551,5269.0
2024-09-10 11:35:00,113.29,113.31,113.15,113.15,10422.0,111.4453,111.465,111.3076,111.3076,10422.0
2024-09-10 11:40:00,113.17,113.22,113.17,113.19,2957.0,111.3272,111.3764,111.3272,111.3469,2957.0
2024-09-10 11:45:00,113.16,113.18,113.06,113.06,3468.0,111.3174,111.3371,111.219,111.219,3468.0
2024-09-10 11:50:00,113.08,113.08,112.91,112.93,17066.0,111.2387,111.2387,111.0715,111.0912,17066.0
2024-09-10 11:55:00,112.92,112.95,112.77,112.77,9197.0,111.0813,111.1108,110.9338,110.9338,9197.0
2024-09-10 12:00:00,112.75,112.78,112.64,112.68,5838.0,110.9141,110.9436,110.8059,110.8452,5838.0
2024-09-10 12:05:00,112.7,112.78,112.7,112.71,25503.0,110.8649,110.9436,110.8649,110.8747,25503.0
2024-09-10 12:10:00,112.72,112.75,112.67,112.68,6713.0,110.8846,110.9141,110.8354,110.8452,6713.0
2024-09-10 12:15:00,112.66,112.75,112.63,112.75,22694.0,110.8255,110.9141,110.796,110.9141,22694.0
2024-09-10 12:20:00,112.76,112.8,112.74,112.79,6685.0,110.9239,110.9633,110.9042,110.9534,6685.0
2024-09-10 12:25:00,112.81,112.82,112.75,112.78,4288.0,110.9731,110.9829,110.9141,110.9436,4288.0
2024-09-10 12:30:00,112.74,112.82,112.74,112.8,4071.0,110.9042,110.9829,110.9042,110.9633,4071.0
2024-09-10 12:35:00,112.82,112.86,112.8,112.85,8874.0,110.9829,111.0223,110.9633,111.0125,8874.0
2024-09-10 12:40:00,112.86,112.93,112.85,112.89,5115.0,111.0223,111.0912,111.0125,111.0518,5115.0
2024-09-10 12:45:00,112.9,112.91,112.85,112.91,3087.0,111.0616,111.0715,111.0125,111.0715,3087.0
2024-09-10 12:50:00,112.92,113.04,112.91,113.04,5531.0,111.0813,111.1994,111.0715,111.1994,5531.0
2024-09-10 12:55:00,113.05,113.05,112.95,112.96,4446.0,111.2092,111.2092,111.1108,111.1207,4446.0
2024-09-10 13:00:00,112.93,112.99,112.93,112.99,3269.0,111.0912,111.1502,111.0912,111.1502,3269.0
2024-09-10 13:05:00,113.0,113.05,112.99,113.03,9174.0,111.16,111.2092,111.1502,111.1895,9174.0
2024-09-10 13:10:00,113.04,113.19,113.04,113.17,10233.0,111.1994,111.3469,111.1994,111.3272,10233.0
2024-09-10 13:15:00,113.19,113.24,113.19,113.2,12813.0,111.3469,111.3961,111.3469,111.3568,12813.0
2024-09-10 13:20:00,113.21,113.23,113.14,113.23,18188.0,111.3666,111.3863,111.2977,111.3863,18188.0
2024-09-10 13:25:00,113.22,113.22,113.14,113.14,3990.0,111.3764,111.3764,111.2977,111.2977,3990.0
2024-09-10 13:30:00,113.15,113.23,113.14,113.21,3922.0,111.3076,111.3863,111.2977,111.3666,3922.0
2024-09-10 13:35:00,113.22,113.25,113.2,113.23,5730.0,111.3764,111.4059,111.3568,111.3863,5730.0
2024-09-10 13:40:00,113.25,113.28,113.25,113.26,4430.0,111.4059,111.4355,111.4059,111.4158,4430.0
2024-09-10 13:45:00,113.26,113.28,113.23,113.25,3900.0,111.4158,111.4355,111.3863,111.4059,3900.0
2024-09-10 13:50:00,113.24,113.29,113.24,113.26,14277.0,111.3961,111.4453,111.3961,111.4158,14277.0
2024-09-10 13:55:00,113.26,113.3,113.24,113.25,7750.0,111.4158,111.4551,111.3961,111.4059,7750.0
2024-09-10 14:00:00,113.26,113.4,113.26,113.37,6385.0,111.4158,111.5535,111.4158,111.524,6385.0
2024-09-10 14:05:00,113.36,113.39,113.36,113.39,3910.0,111.5141,111.5437,111.5141,111.5437,3910.0
2024-09-10 14:10:00,113.39,113.41,113.36,113.39,4646.0,111.5437,111.5633,111.5141,111.5437,4646.0
2024-09-10 14:15:00,113.41,113.44,113.38,113.42,7734.0,111.5633,111.5928,111.5338,111.5732,7734.0
2024-09-10 14:20:00,113.42,113.43,113.34,113.41,5765.0,111.5732,111.583,111.4945,111.5633,5765.0
2024-09-10 14:25:00,113.42,113.47,113.39,113.46,4862.0,111.5732,111.6224,111.5437,111.6125,4862.0
2024-09-10 14:30:00,113.46,113.52,113.45,113.5,16877.0,111.6125,111.6715,111.6027,111.6519,16877.0
2024-09-10 14:35:00,113.51,113.52,113.47,113.52,6789.0,111.6617,111.6715,111.6224,111.6715,6789.0
2024-09-10 14:40:00,113.53,113.55,113.5,113.53,6972.0,111.6814,111.7011,111.6519,111.6814,6972.0
2024-09-10 14:45:00,113.53,113.54,113.5,113.52,8473.0,111.6814,111.6912,111.6519,111.6715,8473.0
2024-09-10 14:50:00,113.52,113.53,113.47,113.53,11010.0,111.6715,111.6814,111.6224,111.6814,11010.0
2024-09-10 14:55:00,113.53,113.54,113.49,113.52,7960.0,111.6814,111.6912,111.642,111.6715,7960.0
2024-09-10 15:00:00,113.52,113.53,113.48,113.52,17014.0,111.6715,111.6814,111.6322,111.6715,17014.0
2024-09-10 15:05:00,113.52,113.55,113.51,113.52,5158.0,111.6715,111.7011,111.6617,111.6715,5158.0
2024-09-10 15:10:00,113.53,113.58,113.53,113.58,3627.0,111.6814,111.7306,111.6814,111.7306,3627.0
2024-09-10 15:15:00,113.58,113.58,113.54,113.56,8446.0,111.7306,111.7306,111.6912,111.7109,8446.0
2024-09-10 15:20:00,113.56,113.62,113.56,113.61,12099.0,111.7109,111.7699,111.7109,111.7601,12099.0
2024-09-10 15:25:00,113.61,113.66,113.6,113.64,11544.0,111.7601,111.8093,111.7502,111.7896,11544.0
2024-09-10 15:30:00,113.65,113.66,113.61,113.64,9007.0,111.7994,111.8093,111.7601,111.7896,9007.0
2024-09-10 15:35:00,113.64,113.64,113.54,113.54,13903.0,111.7896,111.7896,111.6912,111.6912,13903.0
2024-09-10 15:40:00,113.55,113.61,113.55,113.59,9132.0,111.7011,111.7601,111.7011,111.7404,9132.0
2024-09-10 15:45:00,113.59,113.65,113.59,113.62,25297.0,111.7404,111.7994,111.7404,111.7699,25297.0
2024-09-10 15:50:00,113.61,113.67,113.57,113.66,21634.0,111.7601,111.8191,111.7207,111.8093,21634.0
2024-09-10 15:55:00,113.66,113.71,113.63,113.63,48721.0,111.8093,111.8585,111.7798,111.7798,48721.0
2024-09-11 09:30:00,113.61,113.69,113.35,113.35,24434.0,111.7601,111.8388,111.5043,111.5043,24434.0
2024-09-11 09:35:00,113.34,113.39,113.25,113.28,11168.0,111.4945,111.5437,111.4059,111.4355,11168.0
2024-09-11 09:40:00,113.24,113.3,113.17,113.28,4049.0,111.3961,111.4551,111.3272,111.4355,4049.0
2024-09-11 09:45:00,113.28,113.28,113.11,113.18,20151.0,111.4355,111.4355,111.2682,111.3371,20151.0
2024-09-11 09:50:00,113.14,113.14,113.01,113.05,49054.0,111.2977,111.2977,111.1698,111.2092,49054.0
2024-09-11 09:55:00,113.07,113.1,112.93,112.93,4241.0,111.2289,111.2584,111.0912,111.0912,4241.0
2024-09-11 10:00:00,112.93,112.96,112.76,112.83,12658.0,111.0912,111.1207,110.9239,110.9928,12658.0
2024-09-11 10:05:00,112.75,112.81,112.75,112.79,1443.0,110.9141,110.9731,110.9141,110.9534,1443.0
2024-09-11 10:10:00,112.74,112.75,112.47,112.47,14607.0,110.9042,110.9141,110.6386,110.6386,14607.0
2024-09-11 10:15:00,112.46,112.49,112.35,112.37,9337.0,110.6288,110.6583,110.5206,110.5403,9337.0
2024-09-11 10:20:00,112.32,112.5,112.31,112.39,6451.0,110.4911,110.6682,110.4812,110.5599,6451.0
2024-09-11 10:25:00,112.38,112.43,112.33,112.33,3336.0,110.5501,110.5993,110.5009,110.5009,3336.0
2024-09-11 10:30:00,112.31,112.31,112.17,112.2,4617.0,110.4812,110.4812,110.3435,110.373,4617.0
2024-09-11 10:35:00,112.2,112.32,112.19,112.23,9468.0,110.373,110.4911,110.3632,110.4025,9468.0
2024-09-11 10:40:00,112.18,112.2,112.1,112.14,6860.0,110.3534,110.373,110.2747,110.314,6860.0
2024-09-11 10:45:00,112.13,112.18,112.07,112.08,18168.0,110.3042,110.3534,110.2452,110.255,18168.0
2024-09-11 10:50:00,112.13,112.17,112.1,112.15,6967.0,110.3042,110.3435,110.2747,110.3239,6967.0
2024-09-11 10:55:00,112.18,112.35,112.13,112.35,6058.0,110.3534,110.5206,110.3042,110.5206,6058.0
2024-09-11 11:00:00,112.34,112.35,112.25,112.32,21632.0,110.5108,110.5206,110.4222,110.4911,21632.0
2024-09-11 11:05:00,112.38,112.55,112.38,112.46,4518.0,110.5501,110.7173,110.5501,110.6288,4518.0
2024-09-11 11:10:00,112.44,112.68,112.42,112.68,14436.0,110.6091,110.8452,110.5895,110.8452,14436.0
2024-09-11 11:15:00,112.68,112.7,112.62,112.64,2238.0,110.8452,110.8649,110.7862,110.8059,2238.0
2024-09-11 11:20:00,112.63,112.63,112.5,112.53,18397.0,110.796,110.796,110.6682,110.6977,18397.0
2024-09-11 11:25:00,112.54,112.62,112.54,112.6,1310.0,110.7075,110.7862,110.7075,110.7665,1310.0
2024-09-11 11:30:00,112.63,112.73,112.61,112.69,18412.0,110.796,110.8944,110.7764,110.8551,18412.0
2024-09-11 11:35:00,112.68,112.92,112.68,112.92,9097.0,110.8452,111.0813,110.8452,111.0813,9097.0
2024-09-11 11:40:00,112.9,113.05,112.89,113.05,12062.0,111.0616,111.2092,111.0518,111.2092,12062.0
2024-09-11 11:45:00,113.04,113.1,113.02,113.05,12069.0,111.1994,111.2584,111.1797,111.2092,12069.0
2024-09-11 11:50:00,113.05,113.07,112.97,112.97,3350.0,111.2092,111.2289,111.1305,111.1305,3350.0
2024-09-11 11:55:00,112.94,112.98,112.74,112.98,17709.0,111.101,111.1403,110.9042,111.1403,17709.0
2024-09-11 12:00:00,112.97,113.19,112.95,113.19,5196.0,111.1305,111.3469,111.1108,111.3469,5196.0
2024-09-11 12:05:00,113.21,113.32,113.19,113.19,4632.0,111.3666,111.4748,111.3469,111.3469,4632.0
2024-09-11 12:10:00,113.22,113.28,113.18,113.24,2667.0,111.3764,111.4355,111.3371,111.3961,2667.0
2024-09-11 12:15:00,113.28,113.31,113.22,113.31,3992.0,111.4355,111.465,111.3764,111.465,3992.0
2024-09-11 12:20:00,113.32,113.39,113.23,113.31,4583.0,111.4748,111.5437,111.3863,111.465,4583.0
2024-09-11 12:25:00,113.34,113.41,113.3,113.41,4191.0,111.4945,111.5633,111.4551,111.5633,4191.0
2024-09-11 12:30:00,113.41,113.46,113.37,113.4,2319.0,111.5633,111.6125,111.524,111.5535,2319.0
2024-09-11 12:35:00,113.38,113.51,113.38,113.49,3278.0,111.5338,111.6617,111.5338,111.642,3278.0
2024-09-11 12:40:00,113.5,113.53,113.38,113.43,4245.0,111.6519,111.6814,111.5338,111.583,4245.0
2024-09-11 12:45:00,113.43,113.47,113.41,113.41,3820.0,111.583,111.6224,111.5633,111.5633,3820.0
2024-09-11 12:50:00,113.43,113.53,113.42,113.52,8571.0,111.583,111.6814,111.5732,111.6715,8571.0
2024-09-11 12:55:00,113.52,113.52,113.43,113.51,1217.0,111.6715,111.6715,111.583,111.6617,1217.0
2024-09-11 13:00:00,113.53,113.66,113.53,113.64,916.0,111.6814,111.8093,111.6814,111.7896,916.0
2024-09-11 13:05:00,113.63,113.78,113.63,113.7,3111.0,111.7798,111.9273,111.7798,111.8486,3111.0
2024-09-11 13:10:00,113.72,113.81,113.72,113.75,1694.0,111.8683,111.9568,111.8683,111.8978,1694.0
2024-09-11 13:15:00,113.78,113.79,113.72,113.73,3735.0,111.9273,111.9371,111.8683,111.8781,3735.0
2024-09-11 13:20:00,113.71,113.72,113.64,113.66,5119.0,111.8585,111.8683,111.7896,111.8093,5119.0
2024-09-11 13:25:00,113.66,113.8,113.66,113.76,3242.0,111.8093,111.947,111.8093,111.9076,3242.0
2024-09-11 13:30:00,113.77,113.81,113.76,113.81,4226.0,111.9175,111.9568,111.9076,111.9568,4226.0
2024-09-11 13:35:00,113.82,113.84,113.79,113.83,1921.0,111.9667,111.9863,111.9371,111.9765,1921.0
2024-09-11 13:40:00,113.84,113.9,113.84,113.87,4017.0,111.9863,112.0454,111.9863,112.0158,4017.0
2024-09-11 13:45:00,113.89,114.06,113.89,114.05,2891.0,112.0355,112.2028,112.0355,112.1929,2891.0
2024-09-11 13:50:00,114.07,114.1,113.97,113.97,6084.0,112.2126,112.2421,112.1142,112.1142,6084.0
2024-09-11 13:55:00,113.97,113.97,113.85,113.96,7582.0,112.1142,112.1142,111.9962,112.1044,7582.0
2024-09-11 14:00:00,113.95,114.0,113.92,114.0,2815.0,112.0945,112.1437,112.065,112.1437,2815.0
2024-09-11 14:05:00,114.0,114.05,113.98,114.03,2539.0,112.1437,112.1929,112.1241,112.1732,2539.0
2024-09-11 14:10:00,114.04,114.08,114.02,114.02,4502.0,112.1831,112.2224,112.1634,112.1634,4502.0
2024-09-11 14:15:00,113.99,114.04,113.93,113.96,22667.0,112.1339,112.1831,112.0749,112.1044,22667.0
2024-09-11 14:20:00,113.98,114.06,113.98,114.05,19796.0,112.1241,112.2028,112.1241,112.1929,19796.0
2024-09-11 14:25:00,114.05,114.16,114.05,114.16,12424.0,112.1929,112.3011,112.1929,112.3011,12424.0
2024-09-11 14:30:00,114.16,114.23,114.16,114.23,3240.0,112.3011,112.37,112.3011,112.37,3240.0
2024-09-11 14:35:00,114.23,114.28,114.16,114.28,3947.0,112.37,112.4192,112.3011,112.4192,3947.0
2024-09-11 14:40:00,114.34,114.44,114.32,114.37,22511.0,112.4782,112.5766,112.4585,112.5077,22511.0
2024-09-11 14:45:00,114.37,114.37,114.25,114.32,1311.0,112.5077,112.5077,112.3897,112.4585,1311.0
2024-09-11 14:50:00,114.29,114.29,114.16,114.19,14352.0,112.429,112.429,112.3011,112.3306,14352.0
2024-09-11 14:55:00,114.17,114.25,114.17,114.23,1710.0,112.311,112.3897,112.311,112.37,1710.0
2024-09-11 15:00:00,114.22,114.22,114.16,114.2,3183.0,112.3601,112.3601,112.3011,112.3405,3183.0
2024-09-11 15:05:00,114.21,114.32,114.21,114.3,2765.0,112.3503,112.4585,112.3503,112.4388,2765.0
2024-09-11 15:10:00,114.33,114.38,114.29,114.34,2570.0,112.4684,112.5175,112.429,112.4782,2570.0
2024-09-11 15:15:00,114.38,114.46,114.33,114.41,8786.0,112.5175,112.5962,112.4684,112.5471,8786.0
2024-09-11 15:20:00,114.39,114.46,114.39,114.46,1424.0,112.5274,112.5962,112.5274,112.5962,1424.0
2024-09-11 15:25:00,114.47,114.51,114.47,114.5,1870.0,112.6061,112.6454,112.6061,112.6356,1870.0
2024-09-11 15:30:00,114.5,114.51,114.41,114.5,5233.0,112.6356,112.6454,112.5471,112.6356,5233.0
2024-09-11 15:35:00,114.51,114.51,114.41,114.41,4082.0,112.6454,112.6454,112.5471,112.5471,4082.0
2024-09-11 15:40:00,114.44,114.45,114.29,114.39,13641.0,112.5766,112.5864,112.429,112.5274,13641.0
2024-09-11 15:45:00,114.38,114.48,114.36,114.48,14474.0,112.5175,112.6159,112.4979,112.6159,14474.0
2024-09-11 15:50:00,114.47,114.62,114.39,114.61,21454.0,112.6061,112.7536,112.5274,112.7438,21454.0
2024-09-11 15:55:00,114.64,114.82,114.63,114.65,23228.0,112.7733,112.9504,112.7635,112.7831,23228.0
2024-09-12 09:30:00,114.82,114.83,114.65,114.77,21969.0,112.9504,112.9602,112.7831,112.9012,21969.0
2024-09-12 09:35:00,114.76,114.87,114.73,114.8,15070.0,112.8914,112.9996,112.8618,112.9307,15070.0
2024-09-12 09:40:00,114.79,114.9,114.75,114.79,3475.0,112.9209,113.0291,112.8815,112.9209,3475.0
2024-09-12 09:45:00,114.79,114.82,114.46,114.48,8809.0,112.9209,112.9504,112.5962,112.6159,8809.0
2024-09-12 09:50:00,114.46,114.62,114.4,114.62,12150.0,112.5962,112.7536,112.5372,112.7536,12150.0
2024-09-12 09:55:00,114.59,114.6,114.52,114.58,5249.0,112.7241,112.734,112.6553,112.7143,5249.0
2024-09-12 10:00:00,114.6,114.62,114.51,114.52,5232.0,112.734,112.7536,112.6454,112.6553,5232.0
2024-09-12 10:05:00,114.53,114.64,114.53,114.6,8290.0,112.6651,112.7733,112.6651,112.734,8290.0
2024-09-12 10:10:00,114.64,114.92,114.62,114.9,12001.0,112.7733,113.0487,112.7536,113.0291,12001.0
2024-09-12 10:15:00,114.9,115.0,114.87,114.99,3858.0,113.0291,113.1274,112.9996,113.1176,3858.0
2024-09-12 10:20:00,114.98,115.02,114.91,114.91,6760.0,113.1078,113.1471,113.0389,113.0389,6760.0
2024-09-12 10:25:00,114.93,114.99,114.93,114.97,4735.0,113.0586,113.1176,113.0586,113.0979,4735.0
2024-09-12 10:30:00,114.98,115.05,114.96,115.04,8471.0,113.1078,113.1766,113.0881,113.1668,8471.0
2024-09-12 10:35:00,115.04,115.04,114.71,114.86,28244.0,113.1668,113.1668,112.8422,112.9897,28244.0
2024-09-12 10:40:00,114.87,114.98,114.84,114.97,4454.0,112.9996,113.1078,112.9701,113.0979,4454.0
2024-09-12 10:45:00,114.96,114.99,114.9,114.98,6093.0,113.0881,113.1176,113.0291,113.1078,6093.0
2024-09-12 10:50:00,114.98,114.99,114.93,114.94,4820.0,113.1078,113.1176,113.0586,113.0684,4820.0
2024-09-12 10:55:00,114.96,115.02,114.76,114.76,7794.0,113.0881,113.1471,112.8914,112.8914,7794.0
2024-09-12 11:00:00,114.74,114.89,114.72,114.89,3700.0,112.8717,113.0192,112.852,113.0192,3700.0
2024-09-12 11:05:00,114.92,114.98,114.9,114.95,3312.0,113.0487,113.1078,113.0291,113.0783,3312.0
2024-09-12 11:10:00,114.92,115.13,114.91,115.11,13634.0,113.0487,113.2553,113.0389,113.2357,13634.0
2024-09-12 11:15:00,115.07,115.07,114.93,114.97,3092.0,113.1963,113.1963,113.0586,113.0979,3092.0
2024-09-12 11:20:00,114.96,114.99,114.92,114.95,4970.0,113.0881,113.1176,113.0487,113.0783,4970.0
2024-09-12 11:25:00,114.94,114.96,114.81,114.88,6134.0,113.0684,113.0881,112.9405,113.0094,6134.0
2024-09-12 11:30:00,114.86,114.94,114.83,114.89,3662.0,112.9897,113.0684,112.9602,113.0192,3662.0
2024-09-12 11:35:00,114.9,114.97,114.89,114.92,5968.0,113.0291,113.0979,113.0192,113.0487,5968.0
2024-09-12 11:40:00,114.91,114.99,114.85,114.85,3814.0,113.0389,113.1176,112.9799,112.9799,3814.0
2024-09-12 11:45:00,114.85,114.86,114.79,114.84,4446.0,112.9799,112.9897,112.9209,112.9701,4446.0
2024-09-12 11:50:00,114.84,114.9,114.81,114.85,3330.0,112.9701,113.0291,112.9405,112.9799,3330.0
2024-09-12 11:55:00,114.86,114.89,114.76,114.81,4902.0,112.9897,113.0192,112.8914,112.9405,4902.0
2024-09-12 12:00:00,114.8,114.93,114.79,114.92,6653.0,112.9307,113.0586,112.9209,113.0487,6653.0
2024-09-12 12:05:00,114.92,114.93,114.85,114.92,4108.0,113.0487,113.0586,112.9799,113.0487,4108.0
2024-09-12 12:10:00,114.91,114.93,114.88,114.92,4437.0,113.0389,113.0586,113.0094,113.0487,4437.0
2024-09-12 12:15:00,114.93,114.96,114.91,114.95,5528.0,113.0586,113.0881,113.0389,113.0783,5528.0
2024-09-12 12:20:00,114.96,115.01,114.93,114.93,7786.0,113.0881,113.1373,113.0586,113.0586,7786.0
2024-09-12 12:25:00,114.95,114.99,114.95,114.97,10838.0,113.0783,113.1176,113.0783,113.0979,10838.0
2024-09-12 12:30:00,114.96,114.98,114.94,114.97,2432.0,113.0881,113.1078,113.0684,113.0979,2432.0
2024-09-12 12:35:00,114.98,115.0,114.93,114.93,12015.0,113.1078,113.1274,113.0586,113.0586,12015.0
2024-09-12 12:40:00,114.9,115.01,114.9,114.99,13884.0,113.0291,113.1373,113.0291,113.1176,13884.0
2024-09-12 12:45:00,115.0,115.06,114.98,115.05,5866.0,113.1274,113.1865,113.1078,113.1766,5866.0
2024-09-12 12:50:00,115.07,115.22,115.07,115.22,8076.0,113.1963,113.3439,113.1963,113.3439,8076.0
2024-09-12 12:55:00,115.21,115.32,115.2,115.3,8473.0,113.334,113.4422,113.3242,113.4226,8473.0
2024-09-12 13:00:00,115.29,115.33,115.28,115.32,6252.0,113.4127,113.4521,113.4029,113.4422,6252.0
2024-09-12 13:05:00,115.31,115.37,115.3,115.34,4641.0,113.4324,113.4914,113.4226,113.4619,4641.0
2024-09-12 13:10:00,115.35,115.36,115.32,115.36,6182.0,113.4717,113.4816,113.4422,113.4816,6182.0
2024-09-12 13:15:00,115.37,115.39,115.36,115.39,6201.0,113.4914,113.5111,113.4816,113.5111,6201.0
2024-09-12 13:20:00,115.38,115.45,115.33,115.45,4541.0,113.5013,113.5701,113.4521,113.5701,4541.0
2024-09-12 13:25:00,115.45,115.46,115.4,115.42,4143.0,113.5701,113.58,113.5209,113.5406,4143.0
2024-09-12 13:30:00,115.42,115.45,115.41,115.45,3036.0,113.5406,113.5701,113.5308,113.5701,3036.0
2024-09-12 13:35:00,115.45,115.54,115.45,115.54,15727.0,113.5701,113.6587,113.5701,113.6587,15727.0
2024-09-12 13:40:00,115.53,115.54,115.51,115.52,2741.0,113.6488,113.6587,113.6291,113.639,2741.0
2024-09-12 13:45:00,115.52,115.58,115.52,115.57,6295.0,113.639,113.698,113.639,113.6882,6295.0
2024-09-12 13:50:00,115.58,115.67,115.58,115.65,4640.0,113.698,113.7865,113.698,113.7669,4640.0
2024-09-12 13:55:00,115.67,115.71,115.62,115.67,6567.0,113.7865,113.8259,113.7374,113.7865,6567.0
2024-09-12 14:00:00,115.67,115.7,115.63,115.65,23904.0,113.7865,113.816,113.7472,113.7669,23904.0
2024-09-12 14:05:00,115.65,115.66,115.5,115.52,105753.0,113.7669,113.7767,113.6193,113.639,105753.0
2024-09-12 14:10:00,115.52,115.56,115.5,115.55,3035.0,113.639,113.6783,113.6193,113.6685,3035.0
2024-09-12 14:15:00,115.54,115.57,115.53,115.53,8968.0,113.6587,113.6882,113.6488,113.6488,8968.0
2024-09-12 14:20:00,115.55,115.62,115.54,115.61,4410.0,113.6685,113.7374,113.6587,113.7275,4410.0
2024-09-12 14:25:00,115.63,115.66,115.61,115.62,4711.0,113.7472,113.7767,113.7275,113.7374,4711.0
2024-09-12 14:30:00,115.63,115.66,115.54,115.61,10634.0,113.7472,113.7767,113.6587,113.7275,10634.0
2024-09-12 14:35:00,115.63,115.67,115.63,115.66,5532.0,113.7472,113.7865,113.7472,113.7767,5532.0
2024-09-12 14:40:00,115.66,115.67,115.61,115.62,4654.0,113.7767,113.7865,113.7275,113.7374,4654.0
2024-09-12 14:45:00,115.64,115.64,115.56,115.57,3964.0,113.757,113.757,113.6783,113.6882,3964.0
2024-09-12 14:50:00,115.58,115.58,115.18,115.31,11596.0,113.698,113.698,113.3045,113.4324,11596.0
2024-09-12 14:55:00,115.41,115.55,115.41,115.55,10735.0,113.5308,113.6685,113.5308,113.6685,10735.0
2024-09-12 15:00:00,115.55,115.55,115.48,115.49,3112.0,113.6685,113.6685,113.5996,113.6095,3112.0
2024-09-12 15:05:00,115.52,115.59,115.5,115.57,3409.0,113.639,113.7078,113.6193,113.6882,3409.0
2024-09-12 15:10:00,115.57,115.59,115.54,115.58,5703.0,113.6882,113.7078,113.6587,113.698,5703.0
2024-09-12 15:15:00,115.57,115.62,115.56,115.62,10873.0,113.6882,113.7374,113.6783,113.7374,10873.0
2024-09-12 15:20:00,115.63,115.63,115.55,115.58,11240.0,113.7472,113.7472,113.6685,113.698,11240.0
2024-09-12 15:25:00,115.58,115.61,115.54,115.61,8665.0,113.698,113.7275,113.6587,113.7275,8665.0
2024-09-12 15:30:00,115.59,115.63,115.56,115.61,12721.0,113.7078,113.7472,113.6783,113.7275,12721.0
2024-09-12 15:35:00,115.6,115.66,115.6,115.66,11697.0,113.7177,113.7767,113.7177,113.7767,11697.0
2024-09-12 15:40:00,115.65,115.69,115.62,115.67,12509.0,113.7669,113.8062,113.7374,113.7865,12509.0
2024-09-12 15:45:00,115.66,115.68,115.53,115.55,38203.0,113.7767,113.7964,113.6488,113.6685,38203.0
2024-09-12 15:50:00,115.55,115.6,115.48,115.52,44713.0,113.6685,113.7177,113.5996,113.639,44713.0
2024-09-12 15:55:00,115.53,115.66,115.53,115.63,41744.0,113.6488,113.7767,113.6488,113.7472,41744.0
2024-09-13 09:30:00,115.91,115.98,115.77,115.98,7852.0,114.0226,114.0915,113.8849,114.0915,7852.0
2024-09-13 09:35:00,116.0,116.03,115.98,116.01,24771.0,114.1112,114.1407,114.0915,114.121,24771.0
2024-09-13 09:40:00,116.0,116.08,115.96,116.07,15919.0,114.1112,114.1899,114.0718,114.18,15919.0
2024-09-13 09:45:00,116.07,116.16,116.04,116.14,33680.0,114.18,114.2686,114.1505,114.2489,33680.0
2024-09-13 09:50:00,116.14,116.16,116.09,116.12,14074.0,114.2489,114.2686,114.1997,114.2292,14074.0
2024-09-13 09:55:00,116.09,116.15,116.09,116.11,29857.0,114.1997,114.2587,114.1997,114.2194,29857.0
2024-09-13 10:00:00,116.13,116.28,115.95,116.1,19476.0,114.239,114.3866,114.062,114.2095,19476.0
2024-09-13 10:05:00,116.13,116.15,116.05,116.12,9191.0,114.239,114.2587,114.1603,114.2292,9191.0
2024-09-13 10:10:00,116.14,116.22,116.14,116.16,12688.0,114.2489,114.3276,114.2489,114.2686,12688.0
2024-09-13 10:15:00,116.15,116.25,116.15,116.19,17029.0,114.2587,114.3571,114.2587,114.2981,17029.0
2024-09-13 10:20:00,116.19,116.29,116.19,116.29,15474.0,114.2981,114.3964,114.2981,114.3964,15474.0
2024-09-13 10:25:00,116.31,116.35,116.11,116.11,22033.0,114.4161,114.4555,114.2194,114.2194,22033.0
2024-09-13 10:30:00,116.11,116.11,115.98,116.1,5776.0,114.2194,114.2194,114.0915,114.2095,5776.0
2024-09-13 10:35:00,116.09,116.22,116.06,116.22,2609.0,114.1997,114.3276,114.1702,114.3276,2609.0
2024-09-13 10:40:00,116.27,116.38,116.25,116.36,1671.0,114.3768,114.485,114.3571,114.4653,1671.0
2024-09-13 10:45:00,116.37,116.37,116.32,116.32,2411.0,114.4751,114.4751,114.426,114.426,2411.0
2024-09-13 10:50:00,116.33,116.33,116.2,116.24,3002.0,114.4358,114.4358,114.3079,114.3473,3002.0
2024-09-13 10:55:00,116.28,116.28,116.17,116.2,1000.0,114.3866,114.3866,114.2784,114.3079,1000.0
2024-09-13 11:00:00,116.21,116.25,116.21,116.23,1009.0,114.3177,114.3571,114.3177,114.3374,1009.0
2024-09-13 11:05:00,116.24,116.25,116.17,116.17,203487.0,114.3473,114.3571,114.2784,114.2784,203487.0
2024-09-13 11:10:00,116.16,116.22,116.16,116.17,1950.0,114.2686,114.3276,114.2686,114.2784,1950.0
2024-09-13 11:15:00,116.18,116.22,116.18,116.2,647.0,114.2882,114.3276,114.2882,114.3079,647.0
2024-09-13 11:20:00,116.19,116.27,116.17,116.24,3008.0,114.2981,114.3768,114.2784,114.3473,3008.0
2024-09-13 11:25:00,116.27,116.28,116.22,116.22,1783.0,114.3768,114.3866,114.3276,114.3276,1783.0
2024-09-13 11:30:00,116.21,116.27,116.21,116.25,1900.0,114.3177,114.3768,114.3177,114.3571,1900.0
2024-09-13 11:35:00,116.25,116.28,116.2,116.23,2168.0,114.3571,114.3866,114.3079,114.3374,2168.0
2024-09-13 11:40:00,116.27,116.32,116.26,116.29,3428.0,114.3768,114.426,114.3669,114.3964,3428.0
2024-09-13 11:45:00,116.31,116.36,116.31,116.34,6257.0,114.4161,114.4653,114.4161,114.4456,6257.0
2024-09-13 11:50:00,116.34,116.37,116.32,116.35,4552.0,114.4456,114.4751,114.426,114.4555,4552.0
2024-09-13 11:55:00,116.36,116.36,116.34,116.34,3118.0,114.4653,114.4653,114.4456,114.4456,3118.0
2024-09-13 12:00:00,116.34,116.39,116.34,116.34,7936.0,114.4456,114.4948,114.4456,114.4456,7936.0
2024-09-13 12:05:00,116.34,116.34,116.26,116.28,3577.0,114.4456,114.4456,114.3669,114.3866,3577.0
2024-09-13 12:10:00,116.28,116.29,116.17,116.22,5107.0,114.3866,114.3964,114.2784,114.3276,5107.0
2024-09-13 12:15:00,116.21,116.21,116.17,116.2,3965.0,114.3177,114.3177,114.2784,114.3079,3965.0
2024-09-13 12:20:00,116.2,116.2,116.16,116.16,2039.0,114.3079,114.3079,114.2686,114.2686,2039.0
2024-09-13 12:25:00,116.17,116.18,116.13,116.13,8487.0,114.2784,114.2882,114.239,114.239,8487.0
2024-09-13 12:30:00,116.13,116.15,116.11,116.13,7225.0,114.239,114.2587,114.2194,114.239,7225.0
2024-09-13 12:35:00,116.12,116.12,116.09,116.11,2414.0,114.2292,114.2292,114.1997,114.2194,2414.0
2024-09-13 12:40:00,116.12,116.14,116.1,116.11,9422.0,114.2292,114.2489,114.2095,114.2194,9422.0
2024-09-13 12:45:00,116.11,116.11,116.06,116.09,12658.0,114.2194,114.2194,114.1702,114.1997,12658.0
2024-09-13 12:50:00,116.08,116.21,116.08,116.21,4667.0,114.1899,114.3177,114.1899,114.3177,4667.0
2024-09-13 12:55:00,116.21,116.23,116.21,116.23,3506.0,114.3177,114.3374,114.3177,114.3374,3506.0
2024-09-13 13:00:00,116.23,116.26,116.22,116.25,4826.0,114.3374,114.3669,114.3276,114.3571,4826.0
2024-09-13 13:05:00,116.25,116.3,116.25,116.26,2300.0,114.3571,114.4063,114.3571,114.3669,2300.0
2024-09-13 13:10:00,116.27,116.28,116.26,116.28,2544.0,114.3768,114.3866,114.3669,114.3866,2544.0
2024-09-13 13:15:00,116.28,116.32,116.28,116.31,7727.0,114.3866,114.426,114.3866,114.4161,7727.0
2024-09-13 13:20:00,116.31,116.31,116.25,116.26,5456.0,114.4161,114.4161,114.3571,114.3669,5456.0
2024-09-13 13:25:00,116.27,116.33,116.27,116.33,3398.0,114.3768,114.4358,114.3768,114.4358,3398.0
2024-09-13 13:30:00,116.34,116.35,116.29,116.29,2300.0,114.4456,114.4555,114.3964,114.3964,2300.0
2024-09-13 13:35:00,116.3,116.36,116.27,116.36,3200.0,114.4063,114.4653,114.3768,114.4653,3200.0
2024-09-13 13:40:00,116.36,116.37,116.32,116.35,1500.0,114.4653,114.4751,114.426,114.4555,1500.0
2024-09-13 13:45:00,116.35,116.36,116.34,116.36,2900.0,114.4555,114.4653,114.4456,114.4653,2900.0
2024-09-13 13:50:00,116.36,116.37,116.34,116.34,3235.0,114.4653,114.4751,114.4456,114.4456,3235.0
2024-09-13 13:55:00,116.35,116.35,116.29,116.29,3005.0,114.4555,114.4555,114.3964,114.3964,3005.0
2024-09-13 14:00:00,116.3,116.3,116.07,116.23,11229.0,114.4063,114.4063,114.18,114.3374,11229.0
2024-09-13 14:05:00,116.22,116.35,116.21,116.33,8230.0,114.3276,114.4555,114.3177,114.4358,8230.0
2024-09-13 14:10:00,116.33,116.33,116.25,116.27,5540.0,114.4358,114.4358,114.3571,114.3768,5540.0
2024-09-13 14:15:00,116.26,116.27,116.24,116.25,5590.0,114.3669,114.3768,114.3473,114.3571,5590.0
2024-09-13 14:20:00,116.25,116.26,116.12,116.12,9807.0,114.3571,114.3669,114.2292,114.2292,9807.0
2024-09-13 14:25:00,116.14,116.14,116.08,116.09,1533.0,114.2489,114.2489,114.1899,114.1997,1533.0
2024-09-13 14:30:00,116.08,116.09,116.04,116.08,1239.0,114.1899,114.1997,114.1505,114.1899,1239.0
2024-09-13 14:35:00,116.08,116.09,116.06,116.07,3293.0,114.1899,114.1997,114.1702,114.18,3293.0
2024-09-13 14:40:00,116.07,116.15,116.06,116.1,3203.0,114.18,114.2587,114.1702,114.2095,3203.0
2024-09-13 14:45:00,116.13,116.14,116.09,116.09,2000.0,114.239,114.2489,114.1997,114.1997,2000.0
2024-09-13 14:50:00,116.08,116.08,116.03,116.07,1900.0,114.1899,114.1899,114.1407,114.18,1900.0
2024-09-13 14:55:00,116.06,116.09,116.06,116.09,5116.0,114.1702,114.1997,114.1702,114.1997,5116.0
2024-09-13 15:00:00,116.08,116.08,116.0,116.03,16520.0,114.1899,114.1899,114.1112,114.1407,16520.0
2024-09-13 15:05:00,116.04,116.08,116.04,116.06,5392.0,114.1505,114.1899,114.1505,114.1702,5392.0
2024-09-13 15:10:00,116.06,116.09,116.04,116.08,3041.0,114.1702,114.1997,114.1505,114.1899,3041.0
2024-09-13 15:15:00,116.07,116.15,116.07,116.14,12963.0,114.18,114.2587,114.18,114.2489,12963.0
2024-09-13 15:20:00,116.13,116.16,116.11,116.16,7691.0,114.239,114.2686,114.2194,114.2686,7691.0
2024-09-13 15:25:00,116.16,116.18,116.12,116.17,7463.0,114.2686,114.2882,114.2292,114.2784,7463.0
2024-09-13 15:30:00,116.16,116.19,116.16,116.18,11642.0,114.2686,114.2981,114.2686,114.2882,11642.0
2024-09-13 15:35:00,116.19,116.19,116.08,116.1,9782.0,114.2981,114.2981,114.1899,114.2095,9782.0
2024-09-13 15:40:00,116.15,116.18,116.14,116.18,8940.0,114.2587,114.2882,114.2489,114.2882,8940.0
2024-09-13 15:45:00,116.17,116.21,116.17,116.17,13360.0,114.2784,114.3177,114.2784,114.2784,13360.0
2024-09-13 15:50:00,116.18,116.23,116.17,116.23,22929.0,114.2882,114.3374,114.2784,114.3374,22929.0
2024-09-13 15:55:00,116.23,116.26,116.17,116.2,31728.0,114.3374,114.3669,114.2784,114.3079,31728.0
2024-09-16 09:30:00,116.33,116.41,116.24,116.24,42984.0,114.4358,114.5145,114.3473,114.3473,42984.0
2024-09-16 09:35:00,116.24,116.24,116.16,116.21,13823.0,114.3473,114.3473,114.2686,114.3177,13823.0
2024-09-16 09:40:00,116.19,116.2,116.16,116.18,7434.0,114.2981,114.3079,114.2686,114.2882,7434.0
2024-09-16 09:45:00,116.16,116.27,116.12,116.27,89179.0,114.2686,114.3768,114.2292,114.3768,89179.0
2024-09-16 09:50:00,116.27,116.47,116.27,116.47,70336.0,114.3768,114.5735,114.3768,114.5735,70336.0
2024-09-16 09:55:00,116.47,116.5,116.42,116.43,35629.0,114.5735,114.603,114.5243,114.5342,35629.0
2024-09-16 10:00:00,116.46,116.48,116.3,116.38,11592.0,114.5637,114.5833,114.4063,114.485,11592.0
2024-09-16 10:05:00,116.41,116.48,116.4,116.41,7539.0,114.5145,114.5833,114.5046,114.5145,7539.0
2024-09-16 10:10:00,116.42,116.44,116.39,116.43,6659.0,114.5243,114.544,114.4948,114.5342,6659.0
2024-09-16 10:15:00,116.44,116.46,116.43,116.44,150123.0,114.544,114.5637,114.5342,114.544,150123.0
2024-09-16 10:20:00,116.42,116.44,116.32,116.32,9914.0,114.5243,114.544,114.426,114.426,9914.0
2024-09-16 10:25:00,116.33,116.33,116.19,116.25,14130.0,114.4358,114.4358,114.2981,114.3571,14130.0
2024-09-16 10:30:00,116.22,116.22,115.95,115.98,6938.0,114.3276,114.3276,114.062,114.0915,6938.0
2024-09-16 10:35:00,115.98,116.16,115.97,116.13,257544.0,114.0915,114.2686,114.0817,114.239,257544.0
2024-09-16 10:40:00,116.15,116.22,116.13,116.2,8976.0,114.2587,114.3276,114.239,114.3079,8976.0
2024-09-16 10:45:00,116.2,116.2,116.06,116.17,11018.0,114.3079,114.3079,114.1702,114.2784,11018.0
2024-09-16 10:50:00,116.22,116.24,116.11,116.13,5585.0,114.3276,114.3473,114.2194,114.239,5585.0
2024-09-16 10:55:00,116.13,116.16,116.1,116.13,3141.0,114.239,114.2686,114.2095,114.239,3141.0
2024-09-16 11:00:00,116.11,116.11,116.02,116.06,4600.0,114.2194,114.2194,114.1308,114.1702,4600.0
2024-09-16 11:05:00,116.08,116.18,116.07,116.16,4099.0,114.1899,114.2882,114.18,114.2686,4099.0
2024-09-16 11:10:00,116.17,116.2,116.16,116.18,2110.0,114.2784,114.3079,114.2686,114.2882,2110.0
2024-09-16 11:15:00,116.18,116.2,116.17,116.2,4400.0,114.2882,114.3079,114.2784,114.3079,4400.0
2024-09-16 11:20:00,116.18,116.24,116.17,116.24,3240.0,114.2882,114.3473,114.2784,114.3473,3240.0
2024-09-16 11:25:00,116.23,116.25,116.13,116.13,19100.0,114.3374,114.3571,114.239,114.239,19100.0
2024-09-16 11:30:00,116.14,116.19,116.14,116.19,10423.0,114.2489,114.2981,114.2489,114.2981,10423.0
2024-09-16 11:35:00,116.2,116.2,116.1,116.14,17727.0,114.3079,114.3079,114.2095,114.2489,17727.0
2024-09-16 11:40:00,116.15,116.15,116.12,116.12,8639.0,114.2587,114.2587,114.2292,114.2292,8639.0
2024-09-16 11:45:00,116.11,116.16,116.09,116.16,7711.0,114.2194,114.2686,114.1997,114.2686,7711.0
2024-09-16 11:50:00,116.15,116.25,116.11,116.25,18051.0,114.2587,114.3571,114.2194,114.3571,18051.0
2024-09-16 11:55:00,116.25,116.26,116.21,116.26,12267.0,114.3571,114.3669,114.3177,114.3669,12267.0
2024-09-16 12:00:00,116.26,116.27,116.19,116.19,14752.0,114.3669,114.3768,114.2981,114.2981,14752.0
2024-09-16 12:05:00,116.2,116.27,116.18,116.26,18286.0,114.3079,114.3768,114.2882,114.3669,18286.0
2024-09-16 12:10:00,116.27,116.27,116.17,116.18,30744.0,114.3768,114.3768,114.2784,114.2882,30744.0
2024-09-16 12:15:00,116.19,116.21,116.13,116.14,20588.0,114.2981,114.3177,114.239,114.2489,20588.0
2024-09-16 12:20:00,116.14,116.16,116.12,116.15,16961.0,114.2489,114.2686,114.2292,114.2587,16961.0
2024-09-16 12:25:00,116.15,116.29,116.14,116.29,22301.0,114.2587,114.3964,114.2489,114.3964,22301.0
2024-09-16 12:30:00,116.29,116.31,116.19,116.25,16992.0,114.3964,114.4161,114.2981,114.3571,16992.0
2024-09-16 12:35:00,116.25,116.3,116.23,116.24,39757.0,114.3571,114.4063,114.3374,114.3473,39757.0
2024-09-16 12:40:00,116.26,116.27,116.24,116.25,12996.0,114.3669,114.3768,114.3473,114.3571,12996.0
2024-09-16 12:45:00,116.25,116.29,116.23,116.29,10120.0,114.3571,114.3964,114.3374,114.3964,10120.0
2024-09-16 12:50:00,116.28,116.32,116.28,116.32,12912.0,114.3866,114.426,114.3866,114.426,12912.0
2024-09-16 12:55:00,116.31,116.34,116.3,116.32,13333.0,114.4161,114.4456,114.4063,114.426,13333.0
2024-09-16 13:00:00,116.34,116.34,116.31,116.32,17389.0,114.4456,114.4456,114.4161,114.426,17389.0
2024-09-16 13:05:00,116.32,116.34,116.3,116.33,14770.0,114.426,114.4456,114.4063,114.4358,14770.0
2024-09-16 13:10:00,116.33,116.35,116.32,116.32,13960.0,114.4358,114.4555,114.426,114.426,13960.0
2024-09-16 13:15:00,116.32,116.35,116.32,116.34,12880.0,114.426,114.4555,114.426,114.4456,12880.0
2024-09-16 13:20:00,116.34,116.35,116.29,116.34,12928.0,114.4456,114.4555,114.3964,114.4456,12928.0
2024-09-16 13:25:00,116.34,116.39,116.27,116.35,18597.0,114.4456,114.4948,114.3768,114.4555,18597.0
2024-09-16 13:30:00,116.36,116.36,116.34,116.35,11516.0,114.4653,114.4653,114.4456,114.4555,11516.0
2024-09-16 13:35:00,116.36,116.47,116.36,116.47,17941.0,114.4653,114.5735,114.4653,114.5735,17941.0
2024-09-16 13:40:00,116.46,116.48,116.42,116.47,13210.0,114.5637,114.5833,114.5243,114.5735,13210.0
2024-09-16 13:45:00,116.47,116.48,116.46,116.47,10226.0,114.5735,114.5833,114.5637,114.5735,10226.0
2024-09-16 13:50:00,116.47,116.51,116.46,116.48,18508.0,114.5735,114.6129,114.5637,114.5833,18508.0
2024-09-16 13:55:00,116.48,116.52,116.48,116.52,11039.0,114.5833,114.6227,114.5833,114.6227,11039.0
2024-09-16 14:00:00,116.52,116.52,116.46,116.47,14565.0,114.6227,114.6227,114.5637,114.5735,14565.0
2024-09-16 14:05:00,116.46,116.49,116.43,116.48,16170.0,114.5637,114.5932,114.5342,114.5833,16170.0
2024-09-16 14:10:00,116.49,116.53,116.49,116.51,16604.0,114.5932,114.6325,114.5932,114.6129,16604.0
2024-09-16 14:15:00,116.51,116.52,116.45,116.46,18421.0,114.6129,114.6227,114.5538,114.5637,18421.0
2024-09-16 14:20:00,116.47,116.52,116.46,116.5,46682.0,114.5735,114.6227,114.5637,114.603,46682.0
2024-09-16 14:25:00,116.5,116.54,116.49,116.53,13256.0,114.603,114.6424,114.5932,114.6325,13256.0
2024-09-16 14:30:00,116.53,116.54,116.5,116.53,15286.0,114.6325,114.6424,114.603,114.6325,15286.0
2024-09-16 14:35:00,116.53,116.55,116.48,116.52,20406.0,114.6325,114.6522,114.5833,114.6227,20406.0
2024-09-16 14:40:00,116.52,116.52,116.42,116.46,20556.0,114.6227,114.6227,114.5243,114.5637,20556.0
2024-09-16 14:45:00,116.45,116.49,116.42,116.48,14905.0,114.5538,114.5932,114.5243,114.5833,14905.0
2024-09-16 14:50:00,116.48,116.5,116.44,116.45,17035.0,114.5833,114.603,114.544,114.5538,17035.0
2024-09-16 14:55:00,116.45,116.57,116.44,116.57,23271.0,114.5538,114.6719,114.544,114.6719,23271.0
2024-09-16 15:00:00,116.57,116.57,116.5,116.51,6807.0,114.6719,114.6719,114.603,114.6129,6807.0
2024-09-16 15:05:00,116.51,116.55,116.49,116.53,9472.0,114.6129,114.6522,114.5932,114.6325,9472.0
2024-09-16 15:10:00,116.53,116.53,116.45,116.45,4957.0,114.6325,114.6325,114.5538,114.5538,4957.0
2024-09-16 15:15:00,116.45,116.49,116.44,116.48,10647.0,114.5538,114.5932,114.544,114.5833,10647.0
2024-09-16 15:20:00,116.47,116.47,116.43,116.45,4258.0,114.5735,114.5735,114.5342,114.5538,4258.0
2024-09-16 15:25:00,116.45,116.48,116.45,116.48,12460.0,114.5538,114.5833,114.5538,114.5833,12460.0
2024-09-16 15:30:00,116.48,116.55,116.47,116.53,15211.0,114.5833,114.6522,114.5735,114.6325,15211.0
2024-09-16 15:35:00,116.53,116.56,116.47,116.56,18185.0,114.6325,114.662,114.5735,114.662,18185.0
2024-09-16 15:40:00,116.55,116.58,116.54,116.57,17640.0,114.6522,114.6817,114.6424,114.6719,17640.0
2024-09-16 15:45:00,116.57,116.59,116.57,116.58,20876.0,114.6719,114.6916,114.6719,114.6817,20876.0
2024-09-16 15:50:00,116.58,116.64,116.56,116.63,38419.0,114.6817,114.7407,114.662,114.7309,38419.0
2024-09-16 15:55:00,116.63,116.67,116.55,116.58,36536.0,114.7309,114.7703,114.6522,114.6817,36536.0
2024-09-17 09:30:00,116.96,116.98,116.83,116.83,14833.0,115.0555,115.0752,114.9276,114.9276,14833.0
2024-09-17 09:35:00,116.83,116.91,116.81,116.86,9113.0,114.9276,115.0063,114.908,114.9572,9113.0
2024-09-17 09:40:00,116.84,116.94,116.82,116.92,8913.0,114.9375,115.0359,114.9178,115.0162,8913.0
2024-09-17 09:45:00,116.92,116.96,116.8,116.81,49170.0,115.0162,115.0555,114.8981,114.908,49170.0
2024-09-17 09:50:00,116.81,116.86,116.73,116.75,5663.0,114.908,114.9572,114.8293,114.849,5663.0
2024-09-17 09:55:00,116.78,116.82,116.76,116.76,254413.0,114.8785,114.9178,114.8588,114.8588,254413.0
2024-09-17 10:00:00,116.78,116.9,116.71,116.9,9955.0,114.8785,114.9965,114.8096,114.9965,9955.0
2024-09-17 10:05:00,116.89,117.05,116.86,117.02,4501.0,114.9867,115.1441,114.9572,115.1146,4501.0
2024-09-17 10:10:00,117.01,117.09,116.94,117.03,5637.0,115.1047,115.1834,115.0359,115.1244,5637.0
2024-09-17 10:15:00,117.05,117.1,117.03,117.08,3780.0,115.1441,115.1933,115.1244,115.1736,3780.0
2024-09-17 10:20:00,117.09,117.11,117.01,117.11,10256.0,115.1834,115.2031,115.1047,115.2031,10256.0
2024-09-17 10:25:00,117.1,117.13,117.06,117.07,4426.0,115.1933,115.2228,115.1539,115.1637,4426.0
2024-09-17 10:30:00,117.08,117.09,116.96,116.99,7937.0,115.1736,115.1834,115.0555,115.085,7937.0
2024-09-17 10:35:00,116.98,117.05,116.92,117.05,7610.0,115.0752,115.1441,115.0162,115.1441,7610.0
2024-09-17 10:40:00,117.04,117.07,117.02,117.05,3486.0,115.1342,115.1637,115.1146,115.1441,3486.0
2024-09-17 10:45:00,117.07,117.13,117.07,117.12,106026.0,115.1637,115.2228,115.1637,115.2129,106026.0
2024-09-17 10:50:00,117.12,117.13,117.04,117.05,2926.0,115.2129,115.2228,115.1342,115.1441,2926.0
2024-09-17 10:55:00,117.05,117.05,116.83,116.88,5200.0,115.1441,115.1441,114.9276,114.9768,5200.0
2024-09-17 11:00:00,116.91,117.04,116.89,116.9,13994.0,115.0063,115.1342,114.9867,114.9965,13994.0
2024-09-17 11:05:00,116.92,116.97,116.92,116.96,6000.0,115.0162,115.0654,115.0162,115.0555,6000.0
2024-09-17 11:10:00,116.96,116.97,116.92,116.96,4468.0,115.0555,115.0654,115.0162,115.0555,4468.0
2024-09-17 11:15:00,116.96,117.03,116.95,117.0,6525.0,115.0555,115.1244,115.0457,115.0949,6525.0
2024-09-17 11:20:00,116.98,116.99,116.89,116.96,4600.0,115.0752,115.085,114.9867,115.0555,4600.0
2024-09-17 11:25:00,116.97,116.97,116.88,116.88,4109.0,115.0654,115.0654,114.9768,114.9768,4109.0
2024-09-17 11:30:00,116.86,116.9,116.84,116.84,5000.0,114.9572,114.9965,114.9375,114.9375,5000.0
2024-09-17 11:35:00,116.85,116.87,116.83,116.86,18077.0,114.9473,114.967,114.9276,114.9572,18077.0
2024-09-17 11:40:00,116.85,116.86,116.81,116.84,72637.0,114.9473,114.9572,114.908,114.9375,72637.0
2024-09-17 11:45:00,116.84,116.86,116.81,116.82,7231.0,114.9375,114.9572,114.908,114.9178,7231.0
2024-09-17 11:50:00,116.83,116.86,116.82,116.84,5700.0,114.9276,114.9572,114.9178,114.9375,5700.0
2024-09-17 11:55:00,116.82,116.86,116.8,116.85,2660.0,114.9178,114.9572,114.8981,114.9473,2660.0
2024-09-17 12:00:00,116.84,116.87,116.82,116.86,3156.0,114.9375,114.967,114.9178,114.9572,3156.0
2024-09-17 12:05:00,116.83,116.85,116.77,116.78,3600.0,114.9276,114.9473,114.8686,114.8785,3600.0
2024-09-17 12:10:00,116.77,116.78,116.75,116.77,2500.0,114.8686,114.8785,114.849,114.8686,2500.0
2024-09-17 12:15:00,116.76,116.76,116.63,116.64,6094.0,114.8588,114.8588,114.7309,114.7407,6094.0
2024-09-17 12:20:00,116.66,116.66,116.46,116.52,6366.0,114.7604,114.7604,114.5637,114.6227,6366.0
2024-09-17 12:25:00,116.55,116.63,116.48,116.62,22090.0,114.6522,114.7309,114.5833,114.7211,22090.0
2024-09-17 12:30:00,116.6,116.6,116.52,116.56,6130.0,114.7014,114.7014,114.6227,114.662,6130.0
2024-09-17 12:35:00,116.58,116.61,116.5,116.52,1826.0,114.6817,114.7112,114.603,114.6227,1826.0
2024-09-17 12:40:00,116.54,116.55,116.4,116.43,5828.0,114.6424,114.6522,114.5046,114.5342,5828.0
2024-09-17 12:45:00,116.42,116.45,116.17,116.19,3922.0,114.5243,114.5538,114.2784,114.2981,3922.0
2024-09-17 12:50:00,116.12,116.3,116.12,116.28,17993.0,114.2292,114.4063,114.2292,114.3866,17993.0
2024-09-17 12:55:00,116.3,116.38,116.2,116.26,4900.0,114.4063,114.485,114.3079,114.3669,4900.0
2024-09-17 13:00:00,116.27,116.33,116.26,116.26,3957.0,114.3768,114.4358,114.3669,114.3669,3957.0
2024-09-17 13:05:00,116.28,116.29,116.24,116.28,3788.0,114.3866,114.3964,114.3473,114.3866,3788.0
2024-09-17 13:10:00,116.3,116.32,116.19,116.27,3567.0,114.4063,114.426,114.2981,114.3768,3567.0
2024-09-17 13:15:00,116.29,116.35,116.25,116.35,2603.0,114.3964,114.4555,114.3571,114.4555,2603.0
2024-09-17 13:20:00,116.37,116.47,116.36,116.46,7217.0,114.4751,114.5735,114.4653,114.5637,7217.0
2024-09-17 13:25:00,116.47,116.48,116.43,116.45,2700.0,114.5735,114.5833,114.5342,114.5538,2700.0
2024-09-17 13:30:00,116.4,116.48,116.37,116.38,10107.0,114.5046,114.5833,114.4751,114.485,10107.0
2024-09-17 13:35:00,116.34,116.41,116.34,116.35,3037.0,114.4456,114.5145,114.4456,114.4555,3037.0
2024-09-17 13:40:00,116.31,116.32,116.17,116.19,4655.0,114.4161,114.426,114.2784,114.2981,4655.0
2024-09-17 13:45:00,116.19,116.32,116.08,116.32,7830.0,114.2981,114.426,114.1899,114.426,7830.0
2024-09-17 13:50:00,116.33,116.45,116.33,116.45,5114.0,114.4358,114.5538,114.4358,114.5538,5114.0
2024-09-17 13:55:00,116.44,116.44,116.39,116.41,4459.0,114.544,114.544,114.4948,114.5145,4459.0
2024-09-17 14:00:00,116.41,116.45,116.37,116.43,57928.0,114.5145,114.5538,114.4751,114.5342,57928.0
2024-09-17 14:05:00,116.42,116.47,116.4,116.45,8913.0,114.5243,114.5735,114.5046,114.5538,8913.0
2024-09-17 14:10:00,116.46,116.48,116.36,116.37,6319.0,114.5637,114.5833,114.4653,114.4751,6319.0
2024-09-17 14:15:00,116.37,116.43,116.35,116.37,3158.0,114.4751,114.5342,114.4555,114.4751,3158.0
2024-09-17 14:20:00,116.37,116.46,116.35,116.45,3178.0,114.4751,114.5637,114.4555,114.5538,3178.0
2024-09-17 14:25:00,116.45,116.46,116.34,116.41,6690.0,114.5538,114.5637,114.4456,114.5145,6690.0
2024-09-17 14:30:00,116.37,116.41,116.33,116.4,3260.0,114.4751,114.5145,114.4358,114.5046,3260.0
2024-09-17 14:35:00,116.41,116.44,116.41,116.43,4022.0,114.5145,114.544,114.5145,114.5342,4022.0
2024-09-17 14:40:00,116.45,116.48,116.41,116.46,17808.0,114.5538,114.5833,114.5145,114.5637,17808.0
2024-09-17 14:45:00,116.45,116.46,116.25,116.3,16297.0,114.5538,114.5637,114.3571,114.4063,16297.0
2024-09-17 14:50:00,116.26,116.31,116.23,116.31,5611.0,114.3669,114.4161,114.3374,114.4161,5611.0
2024-09-17 14:55:00,116.31,116.37,116.3,116.36,4506.0,114.4161,114.4751,114.4063,114.4653,4506.0
2024-09-17 15:00:00,116.35,116.41,116.32,116.32,3549.0,114.4555,114.5145,114.426,114.426,3549.0
2024-09-17 15:05:00,116.33,116.35,116.29,116.35,5114.0,114.4358,114.4555,114.3964,114.4555,5114.0
2024-09-17 15:10:00,116.34,116.4,116.32,116.39,9106.0,114.4456,114.5046,114.426,114.4948,9106.0
2024-09-17 15:15:00,116.39,116.39,116.34,116.35,4442.0,114.4948,114.4948,114.4456,114.4555,4442.0
2024-09-17 15:20:00,116.35,116.35,116.22,116.23,6745.0,114.4555,114.4555,114.3276,114.3374,6745.0
2024-09-17 15:25:00,116.27,116.36,116.26,116.36,9578.0,114.3768,114.4653,114.3669,114.4653,9578.0
2024-09-17 15:30:00,116.35,116.37,116.3,116.34,9294.0,114.4555,114.4751,114.4063,114.4456,9294.0
2024-09-17 15:35:00,116.34,116.36,116.29,116.36,6401.0,114.4456,114.4653,114.3964,114.4653,6401.0
2024-09-17 15:40:00,116.37,116.38,116.3,116.3,6315.0,114.4751,114.485,114.4063,114.4063,6315.0
2024-09-17 15:45:00,116.32,116.38,116.3,116.38,13491.0,114.426,114.485,114.4063,114.485,13491.0
2024-09-17 15:50:00,116.39,116.42,116.31,116.4,91608.0,114.4948,114.5243,114.4161,114.5046,91608.0
2024-09-17 15:55:00,116.4,116.49,116.37,116.49,17301.0,114.5046,114.5932,114.4751,114.5932,17301.0
2024-09-18 09:30:00,116.55,116.63,116.43,116.51,15601.0,114.6522,114.7309,114.5342,114.6129,15601.0
2024-09-18 09:35:00,116.47,116.48,116.45,116.47,1696.0,114.5735,114.5833,114.5538,114.5735,1696.0
2024-09-18 09:40:00,116.48,116.54,116.48,116.53,3043.0,114.5833,114.6424,114.5833,114.6325,3043.0
2024-09-18 09:45:00,116.56,116.56,116.49,116.5,5950.0,114.662,114.662,114.5932,114.603,5950.0
2024-09-18 09:50:00,116.45,116.49,116.4,116.43,7629.0,114.5538,114.5932,114.5046,114.5342,7629.0
2024-09-18 09:55:00,116.42,116.45,116.4,116.43,1757.0,114.5243,114.5538,114.5046,114.5342,1757.0
2024-09-18 10:00:00,116.43,116.49,116.43,116.49,2431.0,114.5342,114.5932,114.5342,114.5932,2431.0
2024-09-18 10:05:00,116.47,116.47,116.36,116.42,13015.0,114.5735,114.5735,114.4653,114.5243,13015.0
2024-09-18 10:10:00,116.41,116.41,116.28,116.35,22564.0,114.5145,114.5145,114.3866,114.4555,22564.0
2024-09-18 10:15:00,116.39,116.41,116.33,116.33,26863.0,114.4948,114.5145,114.4358,114.4358,26863.0
2024-09-18 10:20:00,116.3,116.32,116.26,116.32,1000.0,114.4063,114.426,114.3669,114.426,1000.0
2024-09-18 10:25:00,116.29,116.39,116.27,116.38,3722.0,114.3964,114.4948,114.3768,114.485,3722.0
2024-09-18 10:30:00,116.37,116.37,116.24,116.26,13644.0,114.4751,114.4751,114.3473,114.3669,13644.0
2024-09-18 10:35:00,116.26,116.35,116.25,116.33,3729.0,114.3669,114.4555,114.3571,114.4358,3729.0
2024-09-18 10:40:00,116.33,116.44,116.33,116.41,5471.0,114.4358,114.544,114.4358,114.5145,5471.0
2024-09-18 10:45:00,116.41,116.45,116.41,116.43,3673.0,114.5145,114.5538,114.5145,114.5342,3673.0
2024-09-18 10:50:00,116.38,116.4,116.34,116.35,4667.0,114.485,114.5046,114.4456,114.4555,4667.0
2024-09-18 10:55:00,116.39,116.39,116.34,116.35,4555.0,114.4948,114.4948,114.4456,114.4555,4555.0
2024-09-18 11:00:00,116.36,116.42,116.36,116.39,5742.0,114.4653,114.5243,114.4653,114.4948,5742.0
2024-09-18 11:05:00,116.4,116.42,116.34,116.36,6035.0,114.5046,114.5243,114.4456,114.4653,6035.0
2024-09-18 11:10:00,116.35,116.35,116.29,116.34,4453.0,114.4555,114.4555,114.3964,114.4456,4453.0
2024-09-18 11:15:00,116.33,116.33,116.31,116.32,694.0,114.4358,114.4358,114.4161,114.426,694.0
2024-09-18 11:20:00,116.33,116.33,116.26,116.27,3200.0,114.4358,114.4358,114.3669,114.3768,3200.0
2024-09-18 11:25:00,116.25,116.35,116.24,116.34,2567.0,114.3571,114.4555,114.3473,114.4456,2567.0
2024-09-18 11:30:00,116.32,116.32,116.24,116.24,1255.0,114.426,114.426,114.3473,114.3473,1255.0
2024-09-18 11:35:00,116.25,116.27,116.22,116.23,8212.0,114.3571,114.3768,114.3276,114.3374,8212.0
2024-09-18 11:40:00,116.23,116.23,116.19,116.19,2500.0,114.3374,114.3374,114.2981,114.2981,2500.0
2024-09-18 11:45:00,116.2,116.2,116.1,116.13,16993.0,114.3079,114.3079,114.2095,114.239,16993.0
2024-09-18 11:50:00,116.15,116.18,116.12,116.15,2000.0,114.2587,114.2882,114.2292,114.2587,2000.0
2024-09-18 11:55:00,116.17,116.18,116.12,116.12,700.0,114.2784,114.2882,114.2292,114.2292,700.0
2024-09-18 12:00:00,116.08,116.14,116.06,116.07,24297.0,114.1899,114.2489,114.1702,114.18,24297.0
2024-09-18 12:05:00,116.07,116.14,116.07,116.14,802.0,114.18,114.2489,114.18,114.2489,802.0
2024-09-18 12:10:00,116.13,116.22,116.13,116.22,3728.0,114.239,114.3276,114.239,114.3276,3728.0
2024-09-18 12:15:00,116.23,116.29,116.23,116.28,1813.0,114.3374,114.3964,114.3374,114.3866,1813.0
2024-09-18 12:20:00,116.29,116.3,116.28,116.28,1478.0,114.3964,114.4063,114.3866,114.3866,1478.0
2024-09-18 12:25:00,116.3,116.36,116.3,116.36,400.0,114.4063,114.4653,114.4063,114.4653,400.0
2024-09-18 12:30:00,116.35,116.36,116.35,116.35,300.0,114.4555,114.4653,114.4555,114.4555,300.0
2024-09-18 12:35:00,116.35,116.37,116.35,116.36,606.0,114.4555,114.4751,114.4555,114.4653,606.0
2024-09-18 12:40:00,116.33,116.37,116.33,116.37,1231.0,114.4358,114.4751,114.4358,114.4751,1231.0
2024-09-18 12:45:00,116.35,116.39,116.35,116.39,800.0,114.4555,114.4948,114.4555,114.4948,800.0
2024-09-18 12:50:00,116.38,116.45,116.38,116.45,6329.0,114.485,114.5538,114.485,114.5538,6329.0
2024-09-18 12:55:00,116.47,116.48,116.45,116.48,3938.0,114.5735,114.5833,114.5538,114.5833,3938.0
2024-09-18 13:00:00,116.47,116.48,116.45,116.47,3536.0,114.5735,114.5833,114.5538,114.5735,3536.0
2024-09-18 13:05:00,116.47,116.47,116.44,116.46,2443.0,114.5735,114.5735,114.544,114.5637,2443.0
2024-09-18 13:10:00,116.48,116.48,116.45,116.47,12869.0,114.5833,114.5833,114.5538,114.5735,12869.0
2024-09-18 13:15:00,116.46,116.46,116.42,116.43,1049.0,114.5637,114.5637,114.5243,114.5342,1049.0
2024-09-18 13:20:00,116.43,116.43,116.37,116.38,1451.0,114.5342,114.5342,114.4751,114.485,1451.0
2024-09-18 13:25:00,116.41,116.5,116.41,116.5,1300.0,114.5145,114.603,114.5145,114.603,1300.0
2024-09-18 13:30:00,116.53,116.6,116.53,116.6,1200.0,114.6325,114.7014,114.6325,114.7014,1200.0
2024-09-18 13:35:00,116.62,116.63,116.44,116.48,8920.0,114.7211,114.7309,114.544,114.5833,8920.0
2024-09-18 13:40:00,116.48,116.52,116.47,116.52,3942.0,114.5833,114.6227,114.5735,114.6227,3942.0
2024-09-18 13:45:00,116.58,116.58,116.49,116.49,1400.0,114.6817,114.6817,114.5932,114.5932,1400.0
2024-09-18 13:50:00,116.47,116.48,116.41,116.42,10973.0,114.5735,114.5833,114.5145,114.5243,10973.0
2024-09-18 13:55:00,116.42,116.5,116.4,116.45,17464.0,114.5243,114.603,114.5046,114.5538,17464.0
2024-09-18 14:00:00,116.44,117.6,116.44,117.13,22109.0,114.544,115.6851,114.544,115.2228,22109.0
2024-09-18 14:05:00,117.19,117.28,116.87,116.97,54825.0,115.2818,115.3703,114.967,115.0654,54825.0
2024-09-18 14:10:00,116.91,116.91,116.51,116.77,14787.0,115.0063,115.0063,114.6129,114.8686,14787.0
2024-09-18 14:15:00,116.8,117.18,116.8,117.08,16626.0,114.8981,115.2719,114.8981,115.1736,16626.0
2024-09-18 14:20:00,117.07,117.19,117.0,117.02,7827.0,115.1637,115.2818,115.0949,115.1146,7827.0
2024-09-18 14:25:00,117.07,117.13,116.91,117.08,15250.0,115.1637,115.2228,115.0063,115.1736,15250.0
2024-09-18 14:30:00,117.12,117.38,117.12,117.36,9783.0,115.2129,115.4687,115.2129,115.449,9783.0
2024-09-18 14:35:00,117.36,117.38,116.89,117.14,16085.0,115.449,115.4687,114.9867,115.2326,16085.0
2024-09-18 14:40:00,117.11,117.11,116.67,116.7,18000.0,115.2031,115.2031,114.7703,114.7998,18000.0
2024-09-18 14:45:00,116.64,117.05,116.64,116.94,16664.0,114.7407,115.1441,114.7407,115.0359,16664.0
2024-09-18 14:50:00,116.84,117.12,116.84,117.04,12941.0,114.9375,115.2129,114.9375,115.1342,12941.0
2024-09-18 14:55:00,116.94,117.13,116.68,116.68,11762.0,115.0359,115.2228,114.7801,114.7801,11762.0
2024-09-18 15:00:00,116.65,116.66,116.35,116.5,16288.0,114.7506,114.7604,114.4555,114.603,16288.0
2024-09-18 15:05:00,116.46,116.46,116.24,116.37,21338.0,114.5637,114.5637,114.3473,114.4751,21338.0
2024-09-18 15:10:00,116.31,116.82,116.3,116.81,16238.0,114.4161,114.9178,114.4063,114.908,16238.0
2024-09-18 15:15:00,116.75,116.79,116.65,116.73,6807.0,114.849,114.8883,114.7506,114.8293,6807.0
2024-09-18 15:20:00,116.73,116.73,116.23,116.59,29268.0,114.8293,114.8293,114.3374,114.6916,29268.0
2024-09-18 15:25:00,116.59,116.97,116.59,116.82,22666.0,114.6916,115.0654,114.6916,114.9178,22666.0
2024-09-18 15:30:00,116.86,116.9,116.47,116.52,26443.0,114.9572,114.9965,114.5735,114.6227,26443.0
2024-09-18 15:35:00,116.49,116.65,116.38,116.5,24601.0,114.5932,114.7506,114.485,114.603,24601.0
2024-09-18 15:40:00,116.54,116.56,116.24,116.24,76798.0,114.6424,114.662,114.3473,114.3473,76798.0
2024-09-18 15:45:00,116.19,116.32,116.03,116.08,48006.0,114.2981,114.426,114.1407,114.1899,48006.0
2024-09-18 15:50:00,116.07,116.27,116.05,116.2,50736.0,114.18,114.3768,114.1603,114.3079,50736.0
2024-09-18 15:55:00,116.23,116.27,116.1,116.14,15994.0,114.3374,114.3768,114.2095,114.2489,15994.0
2024-09-19 09:30:00,118.19,118.26,117.98,117.98,15782.0,116.2655,116.3344,116.0589,116.0589,15782.0
2024-09-19 09:35:00,117.97,117.99,117.89,117.96,274212.0,116.0491,116.0688,115.9704,116.0392,274212.0
2024-09-19 09:40:00,117.95,117.96,117.77,117.77,9356.0,116.0294,116.0392,115.8523,115.8523,9356.0
2024-09-19 09:45:00,117.8,117.8,117.67,117.72,38442.0,115.8819,115.8819,115.754,115.8032,38442.0
2024-09-19 09:50:00,117.67,117.67,117.55,117.65,42265.0,115.754,115.754,115.6359,115.7343,42265.0
2024-09-19 09:55:00,117.69,117.84,117.69,117.83,5605.0,115.7736,115.9212,115.7736,115.9114,5605.0
2024-09-19 10:00:00,117.89,117.96,117.82,117.92,2808.0,115.9704,116.0392,115.9015,115.9999,2808.0
2024-09-19 10:05:00,117.91,117.93,117.78,117.79,31811.0,115.9901,116.0097,115.8622,115.872,31811.0
2024-09-19 10:10:00,117.79,117.93,117.75,117.89,9958.0,115.872,116.0097,115.8327,115.9704,9958.0
2024-09-19 10:15:00,117.92,118.0,117.9,118.0,7642.0,115.9999,116.0786,115.9802,116.0786,7642.0
2024-09-19 10:20:00,117.99,118.0,117.91,117.91,5089.0,116.0688,116.0786,115.9901,115.9901,5089.0
2024-09-19 10:25:00,117.95,118.13,117.94,118.13,20369.0,116.0294,116.2065,116.0196,116.2065,20369.0
2024-09-19 10:30:00,118.16,118.22,118.16,118.16,17867.0,116.236,116.295,116.236,116.236,17867.0
2024-09-19 10:35:00,118.19,118.22,118.12,118.19,5420.0,116.2655,116.295,116.1966,116.2655,5420.0
2024-09-19 10:40:00,118.18,118.18,118.0,118.03,16209.0,116.2557,116.2557,116.0786,116.1081,16209.0
2024-09-19 10:45:00,117.98,117.98,117.87,117.98,7567.0,116.0589,116.0589,115.9507,116.0589,7567.0
2024-09-19 10:50:00,117.99,118.01,117.92,117.92,2177.0,116.0688,116.0884,115.9999,115.9999,2177.0
2024-09-19 10:55:00,117.9,117.95,117.88,117.91,13207.0,115.9802,116.0294,115.9606,115.9901,13207.0
2024-09-19 11:00:00,117.9,118.05,117.85,118.04,5939.0,115.9802,116.1278,115.931,116.1179,5939.0
2024-09-19 11:05:00,118.04,118.04,117.85,117.91,15764.0,116.1179,116.1179,115.931,115.9901,15764.0
2024-09-19 11:10:00,117.95,118.03,117.92,117.97,18250.0,116.0294,116.1081,115.9999,116.0491,18250.0
2024-09-19 11:15:00,118.03,118.11,118.03,118.08,19255.0,116.1081,116.1868,116.1081,116.1573,19255.0
2024-09-19 11:20:00,118.12,118.18,118.12,118.18,2114.0,116.1966,116.2557,116.1966,116.2557,2114.0
2024-09-19 11:25:00,118.18,118.19,118.15,118.17,7363.0,116.2557,116.2655,116.2262,116.2458,7363.0
2024-09-19 11:30:00,118.19,118.19,118.09,118.12,23892.0,116.2655,116.2655,116.1671,116.1966,23892.0
2024-09-19 11:35:00,118.15,118.18,118.15,118.15,13796.0,116.2262,116.2557,116.2262,116.2262,13796.0
2024-09-19 11:40:00,118.16,118.2,118.16,118.17,2927.0,116.236,116.2753,116.236,116.2458,2927.0
2024-09-19 11:45:00,118.16,118.25,118.16,118.23,4206.0,116.236,116.3245,116.236,116.3049,4206.0
2024-09-19 11:50:00,118.23,118.23,118.05,118.11,9483.0,116.3049,116.3049,116.1278,116.1868,9483.0
2024-09-19 11:55:00,118.13,118.16,118.07,118.13,511908.0,116.2065,116.236,116.1475,116.2065,511908.0
2024-09-19 12:00:00,118.13,118.27,118.13,118.27,76595.0,116.2065,116.3442,116.2065,116.3442,76595.0
2024-09-19 12:05:00,118.27,118.31,118.25,118.3,8443.0,116.3442,116.3835,116.3245,116.3737,8443.0
2024-09-19 12:10:00,118.31,118.31,118.21,118.24,15356.0,116.3835,116.3835,116.2852,116.3147,15356.0
2024-09-19 12:15:00,118.23,118.35,118.22,118.33,69797.0,116.3049,116.4229,116.295,116.4032,69797.0
2024-09-19 12:20:00,118.33,118.36,118.31,118.32,8402.0,116.4032,116.4327,116.3835,116.3934,8402.0
2024-09-19 12:25:00,118.31,118.39,118.31,118.38,1533.0,116.3835,116.4622,116.3835,116.4524,1533.0
2024-09-19 12:30:00,118.37,118.41,118.36,118.36,10311.0,116.4426,116.4819,116.4327,116.4327,10311.0
2024-09-19 12:35:00,118.37,118.37,118.36,118.37,13204.0,116.4426,116.4426,116.4327,116.4426,13204.0
2024-09-19 12:40:00,118.36,118.38,118.34,118.37,6243.0,116.4327,116.4524,116.4131,116.4426,6243.0
2024-09-19 12:45:00,118.37,118.41,118.37,118.39,2800.0,116.4426,116.4819,116.4426,116.4622,2800.0
2024-09-19 12:50:00,118.38,118.38,118.35,118.38,26081.0,116.4524,116.4524,116.4229,116.4524,26081.0
2024-09-19 12:55:00,118.38,118.38,118.28,118.33,6840.0,116.4524,116.4524,116.354,116.4032,6840.0
2024-09-19 13:00:00,118.34,118.36,118.31,118.35,14708.0,116.4131,116.4327,116.3835,116.4229,14708.0
2024-09-19 13:05:00,118.36,118.36,118.31,118.35,4145.0,116.4327,116.4327,116.3835,116.4229,4145.0
2024-09-19 13:10:00,118.35,118.35,118.3,118.34,2748.0,116.4229,116.4229,116.3737,116.4131,2748.0
2024-09-19 13:15:00,118.34,118.42,118.34,118.39,4976.0,116.4131,116.4918,116.4131,116.4622,4976.0
2024-09-19 13:20:00,118.41,118.43,118.33,118.34,20967.0,116.4819,116.5016,116.4032,116.4131,20967.0
2024-09-19 13:25:00,118.36,118.41,118.36,118.39,2014.0,116.4327,116.4819,116.4327,116.4622,2014.0
2024-09-19 13:30:00,118.4,118.44,118.39,118.43,43998.0,116.4721,116.5114,116.4622,116.5016,43998.0
2024-09-19 13:35:00,118.43,118.46,118.41,118.46,38525.0,116.5016,116.5311,116.4819,116.5311,38525.0
2024-09-19 13:40:00,118.47,118.53,118.46,118.53,27945.0,116.5409,116.6,116.5311,116.6,27945.0
2024-09-19 13:45:00,118.53,118.57,118.52,118.53,2691.0,116.6,116.6393,116.5901,116.6,2691.0
2024-09-19 13:50:00,118.53,118.57,118.52,118.57,32665.0,116.6,116.6393,116.5901,116.6393,32665.0
2024-09-19 13:55:00,118.57,118.58,118.53,118.53,1952.0,116.6393,116.6492,116.6,116.6,1952.0
2024-09-19 14:00:00,118.54,118.56,118.52,118.56,34245.0,116.6098,116.6295,116.5901,116.6295,34245.0
2024-09-19 14:05:00,118.55,118.55,118.5,118.5,2992.0,116.6196,116.6196,116.5705,116.5705,2992.0
2024-09-19 14:10:00,118.46,118.46,118.41,118.44,58030.0,116.5311,116.5311,116.4819,116.5114,58030.0
2024-09-19 14:15:00,118.41,118.41,118.26,118.32,15373.0,116.4819,116.4819,116.3344,116.3934,15373.0
2024-09-19 14:20:00,118.33,118.39,118.32,118.39,13332.0,116.4032,116.4622,116.3934,116.4622,13332.0
2024-09-19 14:25:00,118.38,118.45,118.34,118.45,21608.0,116.4524,116.5213,116.4131,116.5213,21608.0
2024-09-19 14:30:00,118.45,118.46,118.4,118.42,3211.0,116.5213,116.5311,116.4721,116.4918,3211.0
2024-09-19 14:35:00,118.4,118.49,118.4,118.49,3943.0,116.4721,116.5606,116.4721,116.5606,3943.0
2024-09-19 14:40:00,118.48,118.48,118.45,118.46,14057.0,116.5508,116.5508,116.5213,116.5311,14057.0
2024-09-19 14:45:00,118.45,118.46,118.36,118.36,3685.0,116.5213,116.5311,116.4327,116.4327,3685.0
2024-09-19 14:50:00,118.35,118.37,118.29,118.37,3000.0,116.4229,116.4426,116.3639,116.4426,3000.0
2024-09-19 14:55:00,118.37,118.44,118.34,118.44,40105.0,116.4426,116.5114,116.4131,116.5114,40105.0
2024-09-19 15:00:00,118.44,118.45,118.36,118.44,8490.0,116.5114,116.5213,116.4327,116.5114,8490.0
2024-09-19 15:05:00,118.43,118.43,118.35,118.37,51926.0,116.5016,116.5016,116.4229,116.4426,51926.0
2024-09-19 15:10:00,118.39,118.39,118.32,118.32,36447.0,116.4622,116.4622,116.3934,116.3934,36447.0
2024-09-19 15:15:00,118.31,118.35,118.25,118.27,45234.0,116.3835,116.4229,116.3245,116.3442,45234.0
2024-09-19 15:20:00,118.26,118.34,118.19,118.34,6471.0,116.3344,116.4131,116.2655,116.4131,6471.0
2024-09-19 15:25:00,118.34,118.34,118.25,118.27,7585.0,116.4131,116.4131,116.3245,116.3442,7585.0
2024-09-19 15:30:00,118.27,118.27,118.18,118.25,18029.0,116.3442,116.3442,116.2557,116.3245,18029.0
2024-09-19 15:35:00,118.25,118.3,118.24,118.29,10714.0,116.3245,116.3737,116.3147,116.3639,10714.0
2024-09-19 15:40:00,118.3,118.35,118.26,118.27,90573.0,116.3737,116.4229,116.3344,116.3442,90573.0
2024-09-19 15:45:00,118.25,118.37,118.25,118.36,74212.0,116.3245,116.4426,116.3245,116.4327,74212.0
2024-09-19 15:50:00,118.36,118.36,118.15,118.25,89396.0,116.4327,116.4327,116.2262,116.3245,89396.0
2024-09-19 15:55:00,118.23,118.32,118.19,118.23,122942.0,116.3049,116.3934,116.2655,116.3049,122942.0
2024-09-20 09:30:00,117.85,117.97,117.85,117.89,32422.0,115.931,116.0491,115.931,115.9704,32422.0
2024-09-20 09:35:00,117.9,117.94,117.88,117.92,19860.0,115.9802,116.0196,115.9606,115.9999,19860.0
2024-09-20 09:40:00,117.91,117.91,117.81,117.81,4818.0,115.9901,115.9901,115.8917,115.8917,4818.0
2024-09-20 09:45:00,117.8,117.8,117.74,117.74,4030.0,115.8819,115.8819,115.8228,115.8228,4030.0
2024-09-20 09:50:00,117.73,117.8,117.73,117.74,27635.0,115.813,115.8819,115.813,115.8228,27635.0
2024-09-20 09:55:00,117.72,117.75,117.64,117.64,31308.0,115.8032,115.8327,115.7245,115.7245,31308.0
2024-09-20 10:00:00,117.65,117.65,117.56,117.61,6978.0,115.7343,115.7343,115.6458,115.6949,6978.0
2024-09-20 10:05:00,117.63,117.66,117.61,117.64,7859.0,115.7146,115.7441,115.6949,115.7245,7859.0
2024-09-20 10:10:00,117.61,117.61,117.44,117.47,32170.0,115.6949,115.6949,115.5277,115.5572,32170.0
2024-09-20 10:15:00,117.5,117.63,117.49,117.61,3308.0,115.5867,115.7146,115.5769,115.6949,3308.0
2024-09-20 10:20:00,117.61,117.66,117.61,117.66,4163.0,115.6949,115.7441,115.6949,115.7441,4163.0
2024-09-20 10:25:00,117.68,117.69,117.63,117.64,11838.0,115.7638,115.7736,115.7146,115.7245,11838.0
2024-09-20 10:30:00,117.64,117.71,117.57,117.7,28869.0,115.7245,115.7933,115.6556,115.7835,28869.0
2024-09-20 10:35:00,117.67,117.73,117.6,117.71,12805.0,115.754,115.813,115.6851,115.7933,12805.0
2024-09-20 10:40:00,117.7,117.72,117.64,117.68,18340.0,115.7835,115.8032,115.7245,115.7638,18340.0
2024-09-20 10:45:00,117.67,117.69,117.62,117.63,46759.0,115.754,115.7736,115.7048,115.7146,46759.0
2024-09-20 10:50:00,117.64,117.64,117.54,117.55,9513.0,115.7245,115.7245,115.6261,115.6359,9513.0
2024-09-20 10:55:00,117.53,117.53,117.49,117.51,2200.0,115.6162,115.6162,115.5769,115.5966,2200.0
2024-09-20 11:00:00,117.5,117.5,117.45,117.48,3853.0,115.5867,115.5867,115.5376,115.5671,3853.0
2024-09-20 11:05:00,117.47,117.5,117.47,117.49,2901.0,115.5572,115.5867,115.5572,115.5769,2901.0
2024-09-20 11:10:00,117.47,117.48,117.35,117.37,7215.0,115.5572,115.5671,115.4392,115.4589,7215.0
2024-09-20 11:15:00,117.35,117.4,117.28,117.4,4250.0,115.4392,115.4884,115.3703,115.4884,4250.0
2024-09-20 11:20:00,117.4,117.44,117.4,117.43,1643.0,115.4884,115.5277,115.4884,115.5179,1643.0
2024-09-20 11:25:00,117.41,117.43,117.39,117.4,5375.0,115.4982,115.5179,115.4785,115.4884,5375.0
2024-09-20 11:30:00,117.39,117.5,117.34,117.48,10094.0,115.4785,115.5867,115.4293,115.5671,10094.0
2024-09-20 11:35:00,117.5,117.55,117.46,117.49,4200.0,115.5867,115.6359,115.5474,115.5769,4200.0
2024-09-20 11:40:00,117.52,117.68,117.49,117.67,9763.0,115.6064,115.7638,115.5769,115.754,9763.0
2024-09-20 11:45:00,117.63,117.68,117.58,117.65,29055.0,115.7146,115.7638,115.6654,115.7343,29055.0
2024-09-20 11:50:00,117.64,117.64,117.53,117.56,51648.0,115.7245,115.7245,115.6162,115.6458,51648.0
2024-09-20 11:55:00,117.57,117.7,117.57,117.63,39852.0,115.6556,115.7835,115.6556,115.7146,39852.0
2024-09-20 12:00:00,117.63,117.68,117.59,117.67,49563.0,115.7146,115.7638,115.6753,115.754,49563.0
2024-09-20 12:05:00,117.66,117.74,117.63,117.71,31956.0,115.7441,115.8228,115.7146,115.7933,31956.0
2024-09-20 12:10:00,117.71,117.73,117.66,117.7,39556.0,115.7933,115.813,115.7441,115.7835,39556.0
2024-09-20 12:15:00,117.7,117.73,117.67,117.72,29998.0,115.7835,115.813,115.754,115.8032,29998.0
2024-09-20 12:20:00,117.72,117.83,117.69,117.82,34589.0,115.8032,115.9114,115.7736,115.9015,34589.0
2024-09-20 12:25:00,117.83,117.85,117.79,117.84,35664.0,115.9114,115.931,115.872,115.9212,35664.0
2024-09-20 12:30:00,117.83,117.84,117.79,117.8,26079.0,115.9114,115.9212,115.872,115.8819,26079.0
2024-09-20 12:35:00,117.8,117.87,117.8,117.85,35350.0,115.8819,115.9507,115.8819,115.931,35350.0
2024-09-20 12:40:00,117.84,117.88,117.83,117.87,24980.0,115.9212,115.9606,115.9114,115.9507,24980.0
2024-09-20 12:45:00,117.87,117.9,117.85,117.9,26162.0,115.9507,115.9802,115.931,115.9802,26162.0
2024-09-20 12:50:00,117.9,117.93,117.89,117.91,30128.0,115.9802,116.0097,115.9704,115.9901,30128.0
2024-09-20 12:55:00,117.9,117.93,117.87,117.88,22885.0,115.9802,116.0097,115.9507,115.9606,22885.0
2024-09-20 13:00:00,117.88,117.9,117.81,117.82,3508.0,115.9606,115.9802,115.8917,115.9015,3508.0
2024-09-20 13:05:00,117.81,117.87,117.81,117.81,24516.0,115.8917,115.9507,115.8917,115.8917,24516.0
2024-09-20 13:10:00,117.82,117.88,117.81,117.88,10433.0,115.9015,115.9606,115.8917,115.9606,10433.0
2024-09-20 13:15:00,117.87,117.88,117.86,117.88,1791.0,115.9507,115.9606,115.9409,115.9606,1791.0
2024-09-20 13:20:00,117.87,117.87,117.79,117.8,5509.0,115.9507,115.9507,115.872,115.8819,5509.0
2024-09-20 13:25:00,117.8,117.85,117.76,117.81,46660.0,115.8819,115.931,115.8425,115.8917,46660.0
2024-09-20 13:30:00,117.82,117.9,117.82,117.9,24704.0,115.9015,115.9802,115.9015,115.9802,24704.0
2024-09-20 13:35:00,117.9,117.9,117.85,117.86,6800.0,115.9802,115.9802,115.931,115.9409,6800.0
2024-09-20 13:40:00,117.86,117.9,117.86,117.86,30015.0,115.9409,115.9802,115.9409,115.9409,30015.0
2024-09-20 13:45:00,117.86,117.87,117.82,117.84,14419.0,115.9409,115.9507,115.9015,115.9212,14419.0
2024-09-20 13:50:00,117.84,117.84,117.8,117.81,6091.0,115.9212,115.9212,115.8819,115.8917,6091.0
2024-09-20 13:55:00,117.81,117.82,117.79,117.82,7843.0,115.8917,115.9015,115.872,115.9015,7843.0
2024-09-20 14:00:00,117.81,117.82,117.64,117.66,3295.0,115.8917,115.9015,115.7245,115.7441,3295.0
2024-09-20 14:05:00,117.68,117.68,117.59,117.59,1591.0,115.7638,115.7638,115.6753,115.6753,1591.0
2024-09-20 14:10:00,117.58,117.66,117.55,117.63,5730.0,115.6654,115.7441,115.6359,115.7146,5730.0
2024-09-20 14:15:00,117.62,117.66,117.62,117.64,9210.0,115.7048,115.7441,115.7048,115.7245,9210.0
2024-09-20 14:20:00,117.63,117.63,117.57,117.57,5756.0,115.7146,115.7146,115.6556,115.6556,5756.0
2024-09-20 14:25:00,117.57,117.59,117.55,117.56,5440.0,115.6556,115.6753,115.6359,115.6458,5440.0
2024-09-20 14:30:00,117.56,117.56,117.51,117.52,8044.0,115.6458,115.6458,115.5966,115.6064,8044.0
2024-09-20 14:35:00,117.51,117.55,117.47,117.54,6845.0,115.5966,115.6359,115.5572,115.6261,6845.0
2024-09-20 14:40:00,117.53,117.56,117.49,117.54,7740.0,115.6162,115.6458,115.5769,115.6261,7740.0
2024-09-20 14:45:00,117.54,117.6,117.53,117.59,9366.0,115.6261,115.6851,115.6162,115.6753,9366.0
2024-09-20 14:50:00,117.59,117.7,117.58,117.7,6926.0,115.6753,115.7835,115.6654,115.7835,6926.0
2024-09-20 14:55:00,117.7,117.75,117.68,117.73,9477.0,115.7835,115.8327,115.7638,115.813,9477.0
2024-09-20 15:00:00,117.73,117.75,117.7,117.74,14839.0,115.813,115.8327,115.7835,115.8228,14839.0
2024-09-20 15:05:00,117.74,117.74,117.67,117.69,14004.0,115.8228,115.8228,115.754,115.7736,14004.0
2024-09-20 15:10:00,117.7,117.71,117.65,117.7,11624.0,115.7835,115.7933,115.7343,115.7835,11624.0
2024-09-20 15:15:00,117.71,117.79,117.7,117.76,6549.0,115.7933,115.872,115.7835,115.8425,6549.0
2024-09-20 15:20:00,117.77,117.9,117.76,117.8,4360.0,115.8523,115.9802,115.8425,115.8819,4360.0
2024-09-20 15:25:00,117.81,117.86,117.81,117.83,9493.0,115.8917,115.9409,115.8917,115.9114,9493.0
2024-09-20 15:30:00,117.83,117.85,117.8,117.84,7097.0,115.9114,115.931,115.8819,115.9212,7097.0
2024-09-20 15:35:00,117.84,118.0,117.81,117.94,17400.0,115.9212,116.0786,115.8917,116.0196,17400.0
2024-09-20 15:40:00,117.94,117.98,117.9,117.97,25928.0,116.0196,116.0589,115.9802,116.0491,25928.0
2024-09-20 15:45:00,117.97,117.97,117.86,117.86,22973.0,116.0491,116.0491,115.9409,115.9409,22973.0
2024-09-20 15:50:00,117.87,117.89,117.79,117.83,20325.0,115.9507,115.9704,115.872,115.9114,20325.0
2024-09-20 15:55:00,117.83,117.86,117.74,117.79,37152.0,115.9114,115.9409,115.8228,115.872,37152.0
2024-09-23 09:30:00,118.17,118.17,117.99,118.08,34241.0,116.2458,116.2458,116.0688,116.1573,34241.0
2024-09-23 09:35:00,118.03,118.08,118.0,118.01,10915.0,116.1081,116.1573,116.0786,116.0884,10915.0
2024-09-23 09:40:00,118.04,118.11,118.04,118.11,9090.0,116.1179,116.1868,116.1179,116.1868,9090.0
2024-09-23 09:45:00,118.09,118.15,117.94,118.12,21496.0,116.1671,116.2262,116.0196,116.1966,21496.0
2024-09-23 09:50:00,118.13,118.17,118.05,118.1,35001.0,116.2065,116.2458,116.1278,116.177,35001.0
2024-09-23 09:55:00,118.12,118.15,118.07,118.09,59134.0,116.1966,116.2262,116.1475,116.1671,59134.0
2024-09-23 10:00:00,118.07,118.19,118.04,118.15,11301.0,116.1475,116.2655,116.1179,116.2262,11301.0
2024-09-23 10:05:00,118.14,118.2,118.1,118.15,7444.0,116.2163,116.2753,116.177,116.2262,7444.0
2024-09-23 10:10:00,118.16,118.21,118.1,118.1,6942.0,116.236,116.2852,116.177,116.177,6942.0
2024-09-23 10:15:00,118.11,118.26,118.08,118.23,6585.0,116.1868,116.3344,116.1573,116.3049,6585.0
2024-09-23 10:20:00,118.24,118.36,118.24,118.31,9458.0,116.3147,116.4327,116.3147,116.3835,9458.0
2024-09-23 10:25:00,118.28,118.3,118.25,118.27,3671.0,116.354,116.3737,116.3245,116.3442,3671.0
2024-09-23 10:30:00,118.28,118.28,118.2,118.23,5830.0,116.354,116.354,116.2753,116.3049,5830.0
2024-09-23 10:35:00,118.23,118.24,118.1,118.12,14235.0,116.3049,116.3147,116.177,116.1966,14235.0
2024-09-23 10:40:00,118.11,118.26,118.11,118.26,9384.0,116.1868,116.3344,116.1868,116.3344,9384.0
2024-09-23 10:45:00,118.27,118.3,118.24,118.25,13119.0,116.3442,116.3737,116.3147,116.3245,13119.0
2024-09-23 10:50:00,118.23,118.3,118.22,118.29,3202.0,116.3049,116.3737,116.295,116.3639,3202.0
2024-09-23 10:55:00,118.25,118.3,118.21,118.28,64187.0,116.3245,116.3737,116.2852,116.354,64187.0
2024-09-23 11:00:00,118.28,118.28,118.14,118.16,5288.0,116.354,116.354,116.2163,116.236,5288.0
2024-09-23 11:05:00,118.16,118.16,118.06,118.09,21248.0,116.236,116.236,116.1376,116.1671,21248.0
2024-09-23 11:10:00,118.1,118.16,118.1,118.15,3323.0,116.177,116.236,116.177,116.2262,3323.0
2024-09-23 11:15:00,118.14,118.17,118.09,118.1,3609.0,116.2163,116.2458,116.1671,116.177,3609.0
2024-09-23 11:20:00,118.1,118.21,118.09,118.21,9398.0,116.177,116.2852,116.1671,116.2852,9398.0
2024-09-23 11:25:00,118.22,118.23,118.18,118.22,1890.0,116.295,116.3049,116.2557,116.295,1890.0
2024-09-23 11:30:00,118.23,118.27,118.22,118.26,4721.0,116.3049,116.3442,116.295,116.3344,4721.0
2024-09-23 11:35:00,118.27,118.31,118.26,118.31,6863.0,116.3442,116.3835,116.3344,116.3835,6863.0
2024-09-23 11:40:00,118.31,118.31,118.26,118.28,2139.0,116.3835,116.3835,116.3344,116.354,2139.0
2024-09-23 11:45:00,118.29,118.33,118.27,118.28,11882.0,116.3639,116.4032,116.3442,116.354,11882.0
2024-09-23 11:50:00,118.28,118.33,118.27,118.3,6130.0,116.354,116.4032,116.3442,116.3737,6130.0
2024-09-23 11:55:00,118.3,118.3,118.18,118.22,7630.0,116.3737,116.3737,116.2557,116.295,7630.0
2024-09-23 12:00:00,118.21,118.21,118.15,118.16,5501.0,116.2852,116.2852,116.2262,116.236,5501.0
2024-09-23 12:05:00,118.18,118.19,118.14,118.15,5919.0,116.2557,116.2655,116.2163,116.2262,5919.0
2024-09-23 12:10:00,118.14,118.14,118.01,118.04,7629.0,116.2163,116.2163,116.0884,116.1179,7629.0
2024-09-23 12:15:00,118.0,118.11,117.97,118.05,46822.0,116.0786,116.1868,116.0491,116.1278,46822.0
2024-09-23 12:20:00,118.05,118.11,118.04,118.1,2994.0,116.1278,116.1868,116.1179,116.177,2994.0
2024-09-23 12:25:00,118.11,118.12,118.08,118.08,3402.0,116.1868,116.1966,116.1573,116.1573,3402.0
2024-09-23 12:30:00,118.07,118.1,118.01,118.09,3933.0,116.1475,116.177,116.0884,116.1671,3933.0
2024-09-23 12:35:00,118.09,118.11,118.01,118.04,5198.0,116.1671,116.1868,116.0884,116.1179,5198.0
2024-09-23 12:40:00,118.04,118.07,118.04,118.04,2597.0,116.1179,116.1475,116.1179,116.1179,2597.0
2024-09-23 12:45:00,118.03,118.06,117.98,118.06,21452.0,116.1081,116.1376,116.0589,116.1376,21452.0
2024-09-23 12:50:00,118.08,118.09,118.03,118.09,3560.0,116.1573,116.1671,116.1081,116.1671,3560.0
2024-09-23 12:55:00,118.08,118.09,118.03,118.08,15239.0,116.1573,116.1671,116.1081,116.1573,15239.0
2024-09-23 13:00:00,118.03,118.05,117.98,118.03,3553.0,116.1081,116.1278,116.0589,116.1081,3553.0
2024-09-23 13:05:00,118.03,118.07,118.01,118.07,2156.0,116.1081,116.1475,116.0884,116.1475,2156.0
2024-09-23 13:10:00,118.06,118.11,118.05,118.09,2500.0,116.1376,116.1868,116.1278,116.1671,2500.0
2024-09-23 13:15:00,118.08,118.13,118.06,118.13,2971.0,116.1573,116.2065,116.1376,116.2065,2971.0
2024-09-23 13:20:00,118.13,118.15,118.08,118.09,11867.0,116.2065,116.2262,116.1573,116.1671,11867.0
2024-09-23 13:25:00,118.08,118.13,118.08,118.12,2792.0,116.1573,116.2065,116.1573,116.1966,2792.0
2024-09-23 13:30:00,118.13,118.21,118.12,118.21,2746.0,116.2065,116.2852,116.1966,116.2852,2746.0
2024-09-23 13:35:00,118.22,118.22,118.12,118.17,4045.0,116.295,116.295,116.1966,116.2458,4045.0
2024-09-23 13:40:00,118.17,118.21,118.15,118.15,2938.0,116.2458,116.2852,116.2262,116.2262,2938.0
2024-09-23 13:45:00,118.16,118.22,118.15,118.17,5430.0,116.236,116.295,116.2262,116.2458,5430.0
2024-09-23 13:50:00,118.19,118.22,118.19,118.22,2170.0,116.2655,116.295,116.2655,116.295,2170.0
2024-09-23 13:55:00,118.21,118.22,118.19,118.22,4229.0,116.2852,116.295,116.2655,116.295,4229.0
2024-09-23 14:00:00,118.21,118.23,118.15,118.16,4679.0,116.2852,116.3049,116.2262,116.236,4679.0
2024-09-23 14:05:00,118.16,118.21,118.12,118.21,7920.0,116.236,116.2852,116.1966,116.2852,7920.0
2024-09-23 14:10:00,118.21,118.23,118.17,118.2,11643.0,116.2852,116.3049,116.2458,116.2753,11643.0
2024-09-23 14:15:00,118.19,118.22,118.17,118.22,9078.0,116.2655,116.295,116.2458,116.295,9078.0
2024-09-23 14:20:00,118.22,118.25,118.22,118.24,4542.0,116.295,116.3245,116.295,116.3147,4542.0
2024-09-23 14:25:00,118.24,118.25,118.16,118.21,7504.0,116.3147,116.3245,116.236,116.2852,7504.0
2024-09-23 14:30:00,118.21,118.25,118.2,118.22,15128.0,116.2852,116.3245,116.2753,116.295,15128.0
2024-09-23 14:35:00,118.22,118.23,118.2,118.22,7576.0,116.295,116.3049,116.2753,116.295,7576.0
2024-09-23 14:40:00,118.21,118.23,118.18,118.21,14647.0,116.2852,116.3049,116.2557,116.2852,14647.0
2024-09-23 14:45:00,118.21,118.21,118.17,118.21,10095.0,116.2852,116.2852,116.2458,116.2852,10095.0
2024-09-23 14:50:00,118.21,118.22,118.16,118.19,5832.0,116.2852,116.295,116.236,116.2655,5832.0
2024-09-23 14:55:00,118.19,118.24,118.17,118.23,7479.0,116.2655,116.3147,116.2458,116.3049,7479.0
2024-09-23 15:00:00,118.22,118.22,118.19,118.22,7775.0,116.295,116.295,116.2655,116.295,7775.0
2024-09-23 15:05:00,118.22,118.22,118.17,118.18,6382.0,116.295,116.295,116.2458,116.2557,6382.0
2024-09-23 15:10:00,118.17,118.2,118.16,118.17,8681.0,116.2458,116.2753,116.236,116.2458,8681.0
2024-09-23 15:15:00,118.16,118.23,118.16,118.23,6425.0,116.236,116.3049,116.236,116.3049,6425.0
2024-09-23 15:20:00,118.23,118.24,118.2,118.22,13327.0,116.3049,116.3147,116.2753,116.295,13327.0
2024-09-23 15:25:00,118.22,118.23,118.21,118.23,10598.0,116.295,116.3049,116.2852,116.3049,10598.0
2024-09-23 15:30:00,118.22,118.26,118.2,118.26,9884.0,116.295,116.3344,116.2753,116.3344,9884.0
2024-09-23 15:35:00,118.26,118.28,118.23,118.23,11668.0,116.3344,116.354,116.3049,116.3049,11668.0
2024-09-23 15:40:00,118.23,118.26,118.15,118.17,43492.0,116.3049,116.3344,116.2262,116.2458,43492.0
2024-09-23 15:45:00,118.17,118.25,118.15,118.25,33736.0,116.2458,116.3245,116.2262,116.3245,33736.0
2024-09-23 15:50:00,118.25,118.25,118.18,118.21,17663.0,116.3245,116.3245,116.2557,116.2852,17663.0
2024-09-23 15:55:00,118.21,118.35,118.19,118.19,66269.0,116.2852,116.4229,116.2655,116.2655,66269.0
2024-09-24 09:30:00,118.73,118.73,118.6,118.69,35206.0,116.7967,116.7967,116.6688,116.7574,35206.0
2024-09-24 09:35:00,118.68,118.71,118.63,118.66,25887.0,116.7475,116.777,116.6983,116.7278,25887.0
2024-09-24 09:40:00,118.66,118.71,118.64,118.67,13063.0,116.7278,116.777,116.7082,116.7377,13063.0
2024-09-24 09:45:00,118.68,118.73,118.63,118.66,36687.0,116.7475,116.7967,116.6983,116.7278,36687.0
2024-09-24 09:50:00,118.66,118.66,118.59,118.61,30546.0,116.7278,116.7278,116.659,116.6787,30546.0
2024-09-24 09:55:00,118.62,118.63,118.55,118.57,56038.0,116.6885,116.6983,116.6196,116.6393,56038.0
2024-09-24 10:00:00,118.57,118.57,118.3,118.39,123508.0,116.6393,116.6393,116.3737,116.4622,123508.0
2024-09-24 10:05:00,118.38,118.52,118.33,118.5,10255.0,116.4524,116.5901,116.4032,116.5705,10255.0
2024-09-24 10:10:00,118.52,118.57,118.48,118.49,10708.0,116.5901,116.6393,116.5508,116.5606,10708.0
2024-09-24 10:15:00,118.48,118.51,118.45,118.45,6808.0,116.5508,116.5803,116.5213,116.5213,6808.0
2024-09-24 10:20:00,118.44,118.52,118.33,118.45,21233.0,116.5114,116.5901,116.4032,116.5213,21233.0
2024-09-24 10:25:00,118.46,118.49,118.39,118.42,14827.0,116.5311,116.5606,116.4622,116.4918,14827.0
2024-09-24 10:30:00,118.43,118.5,118.38,118.38,7924.0,116.5016,116.5705,116.4524,116.4524,7924.0
2024-09-24 10:35:00,118.39,118.39,118.26,118.27,11067.0,116.4622,116.4622,116.3344,116.3442,11067.0
2024-09-24 10:40:00,118.32,118.42,118.27,118.4,5859.0,116.3934,116.4918,116.3442,116.4721,5859.0
2024-09-24 10:45:00,118.45,118.53,118.44,118.5,31297.0,116.5213,116.6,116.5114,116.5705,31297.0
2024-09-24 10:50:00,118.55,118.61,118.52,118.59,55032.0,116.6196,116.6787,116.5901,116.659,55032.0
2024-09-24 10:55:00,118.59,118.66,118.58,118.65,12909.0,116.659,116.7278,116.6492,116.718,12909.0
2024-09-24 11:00:00,118.65,118.67,118.62,118.65,10590.0,116.718,116.7377,116.6885,116.718,10590.0
2024-09-24 11:05:00,118.65,118.69,118.62,118.69,11621.0,116.718,116.7574,116.6885,116.7574,11621.0
2024-09-24 11:10:00,118.68,118.77,118.68,118.72,20928.0,116.7475,116.8361,116.7475,116.7869,20928.0
2024-09-24 11:15:00,118.72,118.76,118.69,118.74,7482.0,116.7869,116.8262,116.7574,116.8065,7482.0
2024-09-24 11:20:00,118.74,118.75,118.69,118.71,42027.0,116.8065,116.8164,116.7574,116.777,42027.0
2024-09-24 11:25:00,118.71,118.74,118.69,118.72,24822.0,116.777,116.8065,116.7574,116.7869,24822.0
2024-09-24 11:30:00,118.72,118.79,118.71,118.74,34002.0,116.7869,116.8557,116.777,116.8065,34002.0
2024-09-24 11:35:00,118.75,118.76,118.68,118.73,30463.0,116.8164,116.8262,116.7475,116.7967,30463.0
2024-09-24 11:40:00,118.73,118.76,118.72,118.75,29820.0,116.7967,116.8262,116.7869,116.8164,29820.0
2024-09-24 11:45:00,118.74,118.78,118.71,118.76,40298.0,116.8065,116.8459,116.777,116.8262,40298.0
2024-09-24 11:50:00,118.76,118.91,118.74,118.88,32564.0,116.8262,116.9738,116.8065,116.9443,32564.0
2024-09-24 11:55:00,118.89,118.9,118.81,118.83,26783.0,116.9541,116.9639,116.8754,116.8951,26783.0
2024-09-24 12:00:00,118.84,118.9,118.84,118.89,29850.0,116.9049,116.9639,116.9049,116.9541,29850.0
2024-09-24 12:05:00,118.89,118.9,118.85,118.87,39712.0,116.9541,116.9639,116.9148,116.9344,39712.0
2024-09-24 12:10:00,118.87,118.91,118.83,118.91,29632.0,116.9344,116.9738,116.8951,116.9738,29632.0
2024-09-24 12:15:00,118.92,118.92,118.87,118.89,32021.0,116.9836,116.9836,116.9344,116.9541,32021.0
2024-09-24 12:20:00,118.89,118.91,118.84,118.86,3691.0,116.9541,116.9738,116.9049,116.9246,3691.0
2024-09-24 12:25:00,118.89,118.89,118.8,118.83,15945.0,116.9541,116.9541,116.8656,116.8951,15945.0
2024-09-24 12:30:00,118.82,118.87,118.8,118.87,5433.0,116.8852,116.9344,116.8656,116.9344,5433.0
2024-09-24 12:35:00,118.85,118.9,118.85,118.9,3613.0,116.9148,116.9639,116.9148,116.9639,3613.0
2024-09-24 12:40:00,118.91,118.95,118.9,118.93,10448.0,116.9738,117.0131,116.9639,116.9935,10448.0
2024-09-24 12:45:00,118.94,118.97,118.91,118.94,6272.0,117.0033,117.0328,116.9738,117.0033,6272.0
2024-09-24 12:50:00,118.91,118.96,118.9,118.91,2653.0,116.9738,117.023,116.9639,116.9738,2653.0
2024-09-24 12:55:00,118.91,118.91,118.84,118.84,4381.0,116.9738,116.9738,116.9049,116.9049,4381.0
2024-09-24 13:00:00,118.85,118.9,118.82,118.88,4573.0,116.9148,116.9639,116.8852,116.9443,4573.0
2024-09-24 13:05:00,118.87,118.93,118.87,118.9,9532.0,116.9344,116.9935,116.9344,116.9639,9532.0
2024-09-24 13:10:00,118.89,118.96,118.89,118.96,3204.0,116.9541,117.023,116.9541,117.023,3204.0
2024-09-24 13:15:00,118.96,118.97,118.95,118.97,12035.0,117.023,117.0328,117.0131,117.0328,12035.0
2024-09-24 13:20:00,118.97,118.97,118.91,118.94,5255.0,117.0328,117.0328,116.9738,117.0033,5255.0
2024-09-24 13:25:00,118.92,118.94,118.88,118.9,7678.0,116.9836,117.0033,116.9443,116.9639,7678.0
2024-09-24 13:30:00,118.91,118.94,118.88,118.94,4562.0,116.9738,117.0033,116.9443,117.0033,4562.0
2024-09-24 13:35:00,118.95,118.97,118.89,118.9,3565.0,117.0131,117.0328,116.9541,116.9639,3565.0
2024-09-24 13:40:00,118.91,118.95,118.88,118.94,5268.0,116.9738,117.0131,116.9443,117.0033,5268.0
2024-09-24 13:45:00,118.92,118.92,118.87,118.89,2400.0,116.9836,116.9836,116.9344,116.9541,2400.0
2024-09-24 13:50:00,118.88,118.92,118.87,118.92,2525.0,116.9443,116.9836,116.9344,116.9836,2525.0
2024-09-24 13:55:00,118.91,118.92,118.88,118.88,3553.0,116.9738,116.9836,116.9443,116.9443,3553.0
2024-09-24 14:00:00,118.86,118.92,118.85,118.88,3738.0,116.9246,116.9836,116.9148,116.9443,3738.0
2024-09-24 14:05:00,118.9,118.92,118.88,118.9,5337.0,116.9639,116.9836,116.9443,116.9639,5337.0
2024-09-24 14:10:00,118.88,118.88,118.81,118.86,10762.0,116.9443,116.9443,116.8754,116.9246,10762.0
2024-09-24 14:15:00,118.85,118.88,118.81,118.88,12355.0,116.9148,116.9443,116.8754,116.9443,12355.0
2024-09-24 14:20:00,118.87,118.88,118.85,118.87,17109.0,116.9344,116.9443,116.9148,116.9344,17109.0
2024-09-24 14:25:00,118.87,118.87,118.82,118.83,3767.0,116.9344,116.9344,116.8852,116.8951,3767.0
2024-09-24 14:30:00,118.84,118.84,118.72,118.83,5789.0,116.9049,116.9049,116.7869,116.8951,5789.0
2024-09-24 14:35:00,118.86,118.92,118.85,118.92,6475.0,116.9246,116.9836,116.9148,116.9836,6475.0
2024-09-24 14:40:00,118.93,118.93,118.9,118.91,4759.0,116.9935,116.9935,116.9639,116.9738,4759.0
2024-09-24 14:45:00,118.92,118.92,118.88,118.88,5459.0,116.9836,116.9836,116.9443,116.9443,5459.0
2024-09-24 14:50:00,118.87,118.93,118.87,118.92,160392.0,116.9344,116.9935,116.9344,116.9836,160392.0
2024-09-24 14:55:00,118.93,118.94,118.89,118.92,5836.0,116.9935,117.0033,116.9541,116.9836,5836.0
2024-09-24 15:00:00,118.91,118.95,118.9,118.94,7959.0,116.9738,117.0131,116.9639,117.0033,7959.0
2024-09-24 15:05:00,118.95,118.99,118.95,118.98,11074.0,117.0131,117.0525,117.0131,117.0426,11074.0
2024-09-24 15:10:00,118.96,118.99,118.94,118.97,11681.0,117.023,117.0525,117.0033,117.0328,11681.0
2024-09-24 15:15:00,118.96,118.98,118.94,118.97,8419.0,117.023,117.0426,117.0033,117.0328,8419.0
2024-09-24 15:20:00,118.97,119.0,118.96,118.99,10527.0,117.0328,117.0623,117.023,117.0525,10527.0
2024-09-24 15:25:00,119.0,119.01,118.98,118.99,7993.0,117.0623,117.0722,117.0426,117.0525,7993.0
2024-09-24 15:30:00,118.99,118.99,118.95,118.95,28578.0,117.0525,117.0525,117.0131,117.0131,28578.0
2024-09-24 15:35:00,118.94,118.97,118.93,118.95,8551.0,117.0033,117.0328,116.9935,117.0131,8551.0
2024-09-24 15:40:00,118.96,119.0,118.95,118.97,12907.0,117.023,117.0623,117.0131,117.0328,12907.0
2024-09-24 15:45:00,118.97,119.01,118.96,118.99,15704.0,117.0328,117.0722,117.023,117.0525,15704.0
2024-09-24 15:50:00,119.0,119.02,118.95,118.96,36846.0,117.0623,117.082,117.0131,117.023,36846.0
2024-09-24 15:55:00,118.94,119.06,118.94,119.01,67538.0,117.0033,117.1213,117.0033,117.0722,67538.0
2024-09-25 09:30:00,119.01,119.11,119.0,119.02,51480.0,117.0722,117.1705,117.0623,117.082,51480.0
2024-09-25 09:35:00,119.0,119.04,118.97,118.98,27011.0,117.0623,117.1017,117.0328,117.0426,27011.0
2024-09-25 09:40:00,118.98,118.99,118.85,118.94,24133.0,117.0426,117.0525,116.9148,117.0033,24133.0
2024-09-25 09:45:00,118.96,118.99,118.9,118.9,29876.0,117.023,117.0525,116.9639,116.9639,29876.0
2024-09-25 09:50:00,118.92,118.97,118.88,118.97,10631.0,116.9836,117.0328,116.9443,117.0328,10631.0
2024-09-25 09:55:00,118.97,118.97,118.92,118.97,50576.0,117.0328,117.0328,116.9836,117.0328,50576.0
2024-09-25 10:00:00,119.0,119.02,118.95,119.0,26293.0,117.0623,117.082,117.0131,117.0623,26293.0
2024-09-25 10:05:00,119.0,119.07,118.99,119.04,13539.0,117.0623,117.1312,117.0525,117.1017,13539.0
2024-09-25 10:10:00,119.05,119.06,118.96,118.99,11529.0,117.1115,117.1213,117.023,117.0525,11529.0
2024-09-25 10:15:00,119.0,119.03,118.98,118.98,12760.0,117.0623,117.0918,117.0426,117.0426,12760.0
2024-09-25 10:20:00,118.97,118.98,118.91,118.97,10830.0,117.0328,117.0426,116.9738,117.0328,10830.0
2024-09-25 10:25:00,118.96,118.97,118.86,118.91,14114.0,117.023,117.0328,116.9246,116.9738,14114.0
2024-09-25 10:30:00,118.89,118.94,118.88,118.94,6185.0,116.9541,117.0033,116.9443,117.0033,6185.0
2024-09-25 10:35:00,118.93,118.98,118.92,118.96,8721.0,116.9935,117.0426,116.9836,117.023,8721.0
2024-09-25 10:40:00,118.97,119.0,118.92,118.95,10014.0,117.0328,117.0623,116.9836,117.0131,10014.0
2024-09-25 10:45:00,118.95,118.95,118.85,118.86,8277.0,117.0131,117.0131,116.9148,116.9246,8277.0
2024-09-25 10:50:00,118.86,118.93,118.84,118.92,8373.0,116.9246,116.9935,116.9049,116.9836,8373.0
2024-09-25 10:55:00,118.93,118.94,118.89,118.92,7491.0,116.9935,117.0033,116.9541,116.9836,7491.0
2024-09-25 11:00:00,118.92,118.95,118.88,118.91,7603.0,116.9836,117.0131,116.9443,116.9738,7603.0
2024-09-25 11:05:00,118.93,118.94,118.89,118.94,9220.0,116.9935,117.0033,116.9541,117.0033,9220.0
2024-09-25 11:10:00,118.93,118.93,118.84,118.85,7004.0,116.9935,116.9935,116.9049,116.9148,7004.0
2024-09-25 11:15:00,118.85,118.88,118.81,118.87,10205.0,116.9148,116.9443,116.8754,116.9344,10205.0
2024-09-25 11:20:00,118.88,118.88,118.85,118.85,9718.0,116.9443,116.9443,116.9148,116.9148,9718.0
2024-09-25 11:25:00,118.84,118.85,118.8,118.81,35388.0,116.9049,116.9148,116.8656,116.8754,35388.0
2024-09-25 11:30:00,118.8,118.82,118.79,118.8,6203.0,116.8656,116.8852,116.8557,116.8656,6203.0
2024-09-25 11:35:00,118.81,118.88,118.8,118.86,13612.0,116.8754,116.9443,116.8656,116.9246,13612.0
2024-09-25 11:40:00,118.87,118.88,118.79,118.79,71791.0,116.9344,116.9443,116.8557,116.8557,71791.0
2024-09-25 11:45:00,118.82,118.82,118.77,118.81,76955.0,116.8852,116.8852,116.8361,116.8754,76955.0
2024-09-25 11:50:00,118.8,118.8,118.71,118.72,14014.0,116.8656,116.8656,116.777,116.7869,14014.0
2024-09-25 11:55:00,118.73,118.77,118.7,118.77,12195.0,116.7967,116.8361,116.7672,116.8361,12195.0
2024-09-25 12:00:00,118.76,118.76,118.74,118.76,9203.0,116.8262,116.8262,116.8065,116.8262,9203.0
2024-09-25 12:05:00,118.75,118.77,118.69,118.77,9144.0,116.8164,116.8361,116.7574,116.8361,9144.0
2024-09-25 12:10:00,118.78,118.79,118.74,118.75,13052.0,116.8459,116.8557,116.8065,116.8164,13052.0
2024-09-25 12:15:00,118.75,118.76,118.69,118.7,20898.0,116.8164,116.8262,116.7574,116.7672,20898.0
2024-09-25 12:20:00,118.7,118.75,118.7,118.75,14249.0,116.7672,116.8164,116.7672,116.8164,14249.0
2024-09-25 12:25:00,118.75,118.76,118.73,118.75,18316.0,116.8164,116.8262,116.7967,116.8164,18316.0
2024-09-25 12:30:00,118.74,118.75,118.68,118.75,19034.0,116.8065,116.8164,116.7475,116.8164,19034.0
2024-09-25 12:35:00,118.75,118.75,118.71,118.72,6079.0,116.8164,116.8164,116.777,116.7869,6079.0
2024-09-25 12:40:00,118.72,118.73,118.66,118.67,14667.0,116.7869,116.7967,116.7278,116.7377,14667.0
2024-09-25 12:45:00,118.66,118.68,118.61,118.62,32674.0,116.7278,116.7475,116.6787,116.6885,32674.0
2024-09-25 12:50:00,118.62,118.71,118.62,118.7,13243.0,116.6885,116.777,116.6885,116.7672,13243.0
2024-09-25 12:55:00,118.69,118.69,118.6,118.6,18856.0,116.7574,116.7574,116.6688,116.6688,18856.0
2024-09-25 13:00:00,118.6,118.62,118.44,118.6,12871.0,116.6688,116.6885,116.5114,116.6688,12871.0
2024-09-25 13:05:00,118.59,118.67,118.55,118.56,7567.0,116.659,116.7377,116.6196,116.6295,7567.0
2024-09-25 13:10:00,118.57,118.57,118.52,118.55,8262.0,116.6393,116.6393,116.5901,116.6196,8262.0
2024-09-25 13:15:00,118.55,118.62,118.54,118.59,9591.0,116.6196,116.6885,116.6098,116.659,9591.0
2024-09-25 13:20:00,118.58,118.6,118.56,118.56,13902.0,116.6492,116.6688,116.6295,116.6295,13902.0
2024-09-25 13:25:00,118.57,118.59,118.55,118.57,11588.0,116.6393,116.659,116.6196,116.6393,11588.0
2024-09-25 13:30:00,118.56,118.58,118.51,118.51,13649.0,116.6295,116.6492,116.5803,116.5803,13649.0
2024-09-25 13:35:00,118.5,118.56,118.44,118.54,23536.0,116.5705,116.6295,116.5114,116.6098,23536.0
2024-09-25 13:40:00,118.53,118.53,118.46,118.5,7745.0,116.6,116.6,116.5311,116.5705,7745.0
2024-09-25 13:45:00,118.48,118.49,118.42,118.45,15354.0,116.5508,116.5606,116.4918,116.5213,15354.0
2024-09-25 13:50:00,118.48,118.61,118.47,118.61,14761.0,116.5508,116.6787,116.5409,116.6787,14761.0
2024-09-25 13:55:00,118.61,118.66,118.6,118.66,8467.0,116.6787,116.7278,116.6688,116.7278,8467.0
2024-09-25 14:00:00,118.67,118.69,118.61,118.63,15911.0,116.7377,116.7574,116.6787,116.6983,15911.0
2024-09-25 14:05:00,118.62,118.65,118.54,118.58,18997.0,116.6885,116.718,116.6098,116.6492,18997.0
2024-09-25 14:10:00,118.58,118.58,118.5,118.5,7728.0,116.6492,116.6492,116.5705,116.5705,7728.0
2024-09-25 14:15:00,118.5,118.56,118.46,118.56,19940.0,116.5705,116.6295,116.5311,116.6295,19940.0
2024-09-25 14:20:00,118.55,118.57,118.54,118.57,5339.0,116.6196,116.6393,116.6098,116.6393,5339.0
2024-09-25 14:25:00,118.57,118.65,118.57,118.65,11814.0,116.6393,116.718,116.6393,116.718,11814.0
2024-09-25 14:30:00,118.66,118.66,118.59,118.62,8808.0,116.7278,116.7278,116.659,116.6885,8808.0
2024-09-25 14:35:00,118.63,118.67,118.62,118.62,8475.0,116.6983,116.7377,116.6885,116.6885,8475.0
2024-09-25 14:40:00,118.62,118.63,118.61,118.63,6482.0,116.6885,116.6983,116.6787,116.6983,6482.0
2024-09-25 14:45:00,118.63,118.64,118.62,118.64,8518.0,116.6983,116.7082,116.6885,116.7082,8518.0
2024-09-25 14:50:00,118.64,118.64,118.6,118.64,4095.0,116.7082,116.7082,116.6688,116.7082,4095.0
2024-09-25 14:55:00,118.64,118.64,118.56,118.6,6493.0,116.7082,116.7082,116.6295,116.6688,6493.0
2024-09-25 15:00:00,118.6,118.63,118.58,118.63,9959.0,116.6688,116.6983,116.6492,116.6983,9959.0
2024-09-25 15:05:00,118.63,118.63,118.6,118.6,5822.0,116.6983,116.6983,116.6688,116.6688,5822.0
2024-09-25 15:10:00,118.61,118.62,118.57,118.57,12249.0,116.6787,116.6885,116.6393,116.6393,12249.0
2024-09-25 15:15:00,118.57,118.58,118.54,118.55,42184.0,116.6393,116.6492,116.6098,116.6196,42184.0
2024-09-25 15:20:00,118.55,118.55,118.52,118.53,140597.0,116.6196,116.6196,116.5901,116.6,140597.0
2024-09-25 15:25:00,118.54,118.55,118.53,118.54,3602.0,116.6098,116.6196,116.6,116.6098,3602.0
2024-09-25 15:30:00,118.54,118.54,118.5,118.52,10724.0,116.6098,116.6098,116.5705,116.5901,10724.0
2024-09-25 15:35:00,118.51,118.53,118.46,118.47,23434.0,116.5803,116.6,116.5311,116.5409,23434.0
2024-09-25 15:40:00,118.47,118.49,118.45,118.48,11808.0,116.5409,116.5606,116.5213,116.5508,11808.0
2024-09-25 15:45:00,118.48,118.53,118.48,118.52,15638.0,116.5508,116.6,116.5508,116.5901,15638.0
2024-09-25 15:50:00,118.53,118.56,118.5,118.55,22983.0,116.6,116.6295,116.5705,116.6196,22983.0
2024-09-25 15:55:00,118.54,118.58,118.5,118.52,52585.0,116.6098,116.6492,116.5705,116.5901,52585.0
2024-09-26 09:30:00,119.91,120.19,119.91,120.03,54918.0,117.9575,118.2329,117.9575,118.0755,54918.0
2024-09-26 09:35:00,120.05,120.15,119.99,119.99,41689.0,118.0952,118.1936,118.0362,118.0362,41689.0
2024-09-26 09:40:00,120.0,120.0,119.93,119.98,25150.0,118.046,118.046,117.9772,118.0264,25150.0
2024-09-26 09:45:00,119.98,120.01,119.88,119.94,11627.0,118.0264,118.0559,117.928,117.987,11627.0
2024-09-26 09:50:00,119.93,119.93,119.88,119.9,13651.0,117.9772,117.9772,117.928,117.9477,13651.0
2024-09-26 09:55:00,119.9,119.95,119.86,119.93,42963.0,117.9477,117.9968,117.9083,117.9772,42963.0
2024-09-26 10:00:00,120.0,120.04,119.86,119.86,7491.0,118.046,118.0854,117.9083,117.9083,7491.0
2024-09-26 10:05:00,119.86,119.86,119.77,119.8,6570.0,117.9083,117.9083,117.8198,117.8493,6570.0
2024-09-26 10:10:00,119.8,119.91,119.79,119.89,6921.0,117.8493,117.9575,117.8394,117.9378,6921.0
2024-09-26 10:15:00,119.89,119.92,119.86,119.88,17162.0,117.9378,117.9673,117.9083,117.928,17162.0
2024-09-26 10:20:00,119.87,119.89,119.73,119.77,8270.0,117.9181,117.9378,117.7804,117.8198,8270.0
2024-09-26 10:25:00,119.77,119.78,119.69,119.72,2817.0,117.8198,117.8296,117.7411,117.7706,2817.0
2024-09-26 10:30:00,119.73,119.76,119.67,119.76,7248.0,117.7804,117.8099,117.7214,117.8099,7248.0
2024-09-26 10:35:00,119.75,119.86,119.74,119.85,9959.0,117.8001,117.9083,117.7903,117.8985,9959.0
2024-09-26 10:40:00,119.86,119.86,119.71,119.72,7539.0,117.9083,117.9083,117.7608,117.7706,7539.0
2024-09-26 10:45:00,119.73,119.83,119.65,119.71,6634.0,117.7804,117.8788,117.7017,117.7608,6634.0
2024-09-26 10:50:00,119.71,119.71,119.55,119.57,10821.0,117.7608,117.7608,117.6034,117.623,10821.0
2024-09-26 10:55:00,119.59,119.59,119.44,119.48,15369.0,117.6427,117.6427,117.4951,117.5345,15369.0
2024-09-26 11:00:00,119.45,119.55,119.41,119.55,6013.0,117.505,117.6034,117.4656,117.6034,6013.0
2024-09-26 11:05:00,119.57,119.64,119.57,119.63,5322.0,117.623,117.6919,117.623,117.6821,5322.0
2024-09-26 11:10:00,119.63,119.63,119.54,119.58,25352.0,117.6821,117.6821,117.5935,117.6329,25352.0
2024-09-26 11:15:00,119.58,119.62,119.57,119.57,33304.0,117.6329,117.6722,117.623,117.623,33304.0
2024-09-26 11:20:00,119.57,119.63,119.54,119.62,2667.0,117.623,117.6821,117.5935,117.6722,2667.0
2024-09-26 11:25:00,119.61,119.64,119.56,119.63,4405.0,117.6624,117.6919,117.6132,117.6821,4405.0
2024-09-26 11:30:00,119.62,119.66,119.59,119.64,7985.0,117.6722,117.7116,117.6427,117.6919,7985.0
2024-09-26 11:35:00,119.64,119.73,119.63,119.73,5362.0,117.6919,117.7804,117.6821,117.7804,5362.0
2024-09-26 11:40:00,119.74,119.78,119.73,119.78,3100.0,117.7903,117.8296,117.7804,117.8296,3100.0
2024-09-26 11:45:00,119.8,119.86,119.78,119.78,3072.0,117.8493,117.9083,117.8296,117.8296,3072.0
2024-09-26 11:50:00,119.78,119.88,119.78,119.88,3480.0,117.8296,117.928,117.8296,117.928,3480.0
2024-09-26 11:55:00,119.89,119.95,119.87,119.92,6859.0,117.9378,117.9968,117.9181,117.9673,6859.0
2024-09-26 12:00:00,119.91,119.91,119.75,119.75,5026.0,117.9575,117.9575,117.8001,117.8001,5026.0
2024-09-26 12:05:00,119.76,119.8,119.73,119.77,8631.0,117.8099,117.8493,117.7804,117.8198,8631.0
2024-09-26 12:10:00,119.79,119.8,119.72,119.73,6417.0,117.8394,117.8493,117.7706,117.7804,6417.0
2024-09-26 12:15:00,119.75,119.77,119.75,119.76,4560.0,117.8001,117.8198,117.8001,117.8099,4560.0
2024-09-26 12:20:00,119.76,119.76,119.67,119.71,4189.0,117.8099,117.8099,117.7214,117.7608,4189.0
2024-09-26 12:25:00,119.71,119.76,119.69,119.7,7409.0,117.7608,117.8099,117.7411,117.7509,7409.0
2024-09-26 12:30:00,119.7,119.71,119.66,119.67,7237.0,117.7509,117.7608,117.7116,117.7214,7237.0
2024-09-26 12:35:00,119.65,119.7,119.65,119.7,3515.0,117.7017,117.7509,117.7017,117.7509,3515.0
2024-09-26 12:40:00,119.71,119.71,119.62,119.7,28154.0,117.7608,117.7608,117.6722,117.7509,28154.0
2024-09-26 12:45:00,119.69,119.72,119.66,119.66,2550.0,117.7411,117.7706,117.7116,117.7116,2550.0
2024-09-26 12:50:00,119.65,119.69,119.64,119.65,3982.0,117.7017,117.7411,117.6919,117.7017,3982.0
2024-09-26 12:55:00,119.65,119.65,119.61,119.65,2401.0,117.7017,117.7017,117.6624,117.7017,2401.0
2024-09-26 13:00:00,119.64,119.7,119.63,119.7,5620.0,117.6919,117.7509,117.6821,117.7509,5620.0
2024-09-26 13:05:00,119.7,119.7,119.61,119.62,5673.0,117.7509,117.7509,117.6624,117.6722,5673.0
2024-09-26 13:10:00,119.64,119.69,119.61,119.64,4405.0,117.6919,117.7411,117.6624,117.6919,4405.0
2024-09-26 13:15:00,119.63,119.63,119.44,119.48,23746.0,117.6821,117.6821,117.4951,117.5345,23746.0
2024-09-26 13:20:00,119.48,119.58,119.47,119.54,4720.0,117.5345,117.6329,117.5247,117.5935,4720.0
2024-09-26 13:25:00,119.54,119.68,119.54,119.68,10863.0,117.5935,117.7312,117.5935,117.7312,10863.0
2024-09-26 13:30:00,119.68,119.74,119.68,119.73,35969.0,117.7312,117.7903,117.7312,117.7804,35969.0
2024-09-26 13:35:00,119.73,119.74,119.71,119.73,15270.0,117.7804,117.7903,117.7608,117.7804,15270.0
2024-09-26 13:40:00,119.73,119.77,119.73,119.77,13524.0,117.7804,117.8198,117.7804,117.8198,13524.0
2024-09-26 13:45:00,119.79,119.8,119.76,119.8,9222.0,117.8394,117.8493,117.8099,117.8493,9222.0
2024-09-26 13:50:00,119.8,119.8,119.75,119.8,7503.0,117.8493,117.8493,117.8001,117.8493,7503.0
2024-09-26 13:55:00,119.8,119.81,119.78,119.8,10057.0,117.8493,117.8591,117.8296,117.8493,10057.0
2024-09-26 14:00:00,119.8,119.84,119.79,119.82,4973.0,117.8493,117.8886,117.8394,117.869,4973.0
2024-09-26 14:05:00,119.83,119.83,119.81,119.83,4126.0,117.8788,117.8788,117.8591,117.8788,4126.0
2024-09-26 14:10:00,119.83,119.92,119.82,119.89,112834.0,117.8788,117.9673,117.869,117.9378,112834.0
2024-09-26 14:15:00,119.92,119.97,119.9,119.92,48315.0,117.9673,118.0165,117.9477,117.9673,48315.0
2024-09-26 14:20:00,119.92,119.94,119.91,119.93,29406.0,117.9673,117.987,117.9575,117.9772,29406.0
2024-09-26 14:25:00,119.93,119.95,119.92,119.94,6257.0,117.9772,117.9968,117.9673,117.987,6257.0
2024-09-26 14:30:00,119.94,119.94,119.88,119.89,6400.0,117.987,117.987,117.928,117.9378,6400.0
2024-09-26 14:35:00,119.89,119.93,119.85,119.93,5198.0,117.9378,117.9772,117.8985,117.9772,5198.0
2024-09-26 14:40:00,119.92,119.92,119.86,119.87,6430.0,117.9673,117.9673,117.9083,117.9181,6430.0
2024-09-26 14:45:00,119.86,119.88,119.85,119.86,11731.0,117.9083,117.928,117.8985,117.9083,11731.0
2024-09-26 14:50:00,119.87,119.91,119.87,119.91,4200.0,117.9181,117.9575,117.9181,117.9575,4200.0
2024-09-26 14:55:00,119.92,119.94,119.91,119.91,8558.0,117.9673,117.987,117.9575,117.9575,8558.0
2024-09-26 15:00:00,119.92,119.93,119.89,119.93,13666.0,117.9673,117.9772,117.9378,117.9772,13666.0
2024-09-26 15:05:00,119.93,119.94,119.91,119.92,25715.0,117.9772,117.987,117.9575,117.9673,25715.0
2024-09-26 15:10:00,119.93,119.97,119.92,119.96,32297.0,117.9772,118.0165,117.9673,118.0067,32297.0
2024-09-26 15:15:00,119.95,119.95,119.91,119.92,12457.0,117.9968,117.9968,117.9575,117.9673,12457.0
2024-09-26 15:20:00,119.94,119.94,119.91,119.93,10841.0,117.987,117.987,117.9575,117.9772,10841.0
2024-09-26 15:25:00,119.93,119.93,119.85,119.88,15668.0,117.9772,117.9772,117.8985,117.928,15668.0
2024-09-26 15:30:00,119.88,119.88,119.83,119.86,12712.0,117.928,117.928,117.8788,117.9083,12712.0
2024-09-26 15:35:00,119.84,119.86,119.83,119.84,15168.0,117.8886,117.9083,117.8788,117.8886,15168.0
2024-09-26 15:40:00,119.86,119.87,119.84,119.86,14203.0,117.9083,117.9181,117.8886,117.9083,14203.0
2024-09-26 15:45:00,119.86,119.87,119.83,119.87,13980.0,117.9083,117.9181,117.8788,117.9181,13980.0
2024-09-26 15:50:00,119.88,119.88,119.81,119.87,19640.0,117.928,117.928,117.8591,117.9181,19640.0
2024-09-26 15:55:00,119.86,119.95,119.83,119.84,57682.0,117.9083,117.9968,117.8788,117.8886,57682.0
2024-09-27 09:30:00,119.99,120.08,119.94,120.02,31808.0,118.0362,118.1247,117.987,118.0657,31808.0
2024-09-27 09:35:00,120.02,120.02,119.94,119.95,25926.0,118.0657,118.0657,117.987,117.9968,25926.0
2024-09-27 09:40:00,119.95,120.0,119.91,119.93,19659.0,117.9968,118.046,117.9575,117.9772,19659.0
2024-09-27 09:45:00,119.93,119.97,119.91,119.97,22073.0,117.9772,118.0165,117.9575,118.0165,22073.0
2024-09-27 09:50:00,119.97,119.98,119.9,119.96,16666.0,118.0165,118.0264,117.9477,118.0067,16666.0
2024-09-27 09:55:00,119.96,120.0,119.95,119.99,31935.0,118.0067,118.046,117.9968,118.0362,31935.0
2024-09-27 10:00:00,120.01,120.1,119.92,120.04,20016.0,118.0559,118.1444,117.9673,118.0854,20016.0
2024-09-27 10:05:00,120.03,120.09,119.99,120.06,31020.0,118.0755,118.1346,118.0362,118.1051,31020.0
2024-09-27 10:10:00,120.04,120.08,119.97,120.07,22849.0,118.0854,118.1247,118.0165,118.1149,22849.0
2024-09-27 10:15:00,120.06,120.09,120.03,120.04,30030.0,118.1051,118.1346,118.0755,118.0854,30030.0
2024-09-27 10:20:00,120.05,120.17,120.05,120.15,7282.0,118.0952,118.2133,118.0952,118.1936,7282.0
2024-09-27 10:25:00,120.17,120.24,120.16,120.17,6999.0,118.2133,118.2821,118.2034,118.2133,6999.0
2024-09-27 10:30:00,120.18,120.18,120.09,120.09,7104.0,118.2231,118.2231,118.1346,118.1346,7104.0
2024-09-27 10:35:00,120.07,120.19,120.07,120.14,5738.0,118.1149,118.2329,118.1149,118.1838,5738.0
2024-09-27 10:40:00,120.14,120.17,120.09,120.11,4743.0,118.1838,118.2133,118.1346,118.1542,4743.0
2024-09-27 10:45:00,120.11,120.16,120.05,120.07,10430.0,118.1542,118.2034,118.0952,118.1149,10430.0
2024-09-27 10:50:00,120.08,120.13,120.07,120.12,8041.0,118.1247,118.1739,118.1149,118.1641,8041.0
2024-09-27 10:55:00,120.12,120.14,120.09,120.11,6897.0,118.1641,118.1838,118.1346,118.1542,6897.0
2024-09-27 11:00:00,120.07,120.08,120.03,120.04,5492.0,118.1149,118.1247,118.0755,118.0854,5492.0
2024-09-27 11:05:00,120.07,120.07,119.98,119.99,4365.0,118.1149,118.1149,118.0264,118.0362,4365.0
2024-09-27 11:10:00,120.0,120.03,119.98,119.99,4138.0,118.046,118.0755,118.0264,118.0362,4138.0
2024-09-27 11:15:00,119.98,119.99,119.92,119.93,9843.0,118.0264,118.0362,117.9673,117.9772,9843.0
2024-09-27 11:20:00,119.94,119.99,119.92,119.94,4882.0,117.987,118.0362,117.9673,117.987,4882.0
2024-09-27 11:25:00,119.95,120.01,119.94,120.01,5646.0,117.9968,118.0559,117.987,118.0559,5646.0
2024-09-27 11:30:00,119.99,119.99,119.91,119.91,8067.0,118.0362,118.0362,117.9575,117.9575,8067.0
2024-09-27 11:35:00,119.92,119.94,119.88,119.89,4786.0,117.9673,117.987,117.928,117.9378,4786.0
2024-09-27 11:40:00,119.89,119.95,119.85,119.94,6147.0,117.9378,117.9968,117.8985,117.987,6147.0
2024-09-27 11:45:00,119.95,119.95,119.89,119.89,7223.0,117.9968,117.9968,117.9378,117.9378,7223.0
2024-09-27 11:50:00,119.86,119.86,119.79,119.8,4038.0,117.9083,117.9083,117.8394,117.8493,4038.0
2024-09-27 11:55:00,119.84,119.85,119.79,119.79,4179.0,117.8886,117.8985,117.8394,117.8394,4179.0
2024-09-27 12:00:00,119.78,119.8,119.75,119.77,3687.0,117.8296,117.8493,117.8001,117.8198,3687.0
2024-09-27 12:05:00,119.76,119.81,119.73,119.74,6278.0,117.8099,117.8591,117.7804,117.7903,6278.0
2024-09-27 12:10:00,119.73,119.73,119.65,119.65,5761.0,117.7804,117.7804,117.7017,117.7017,5761.0
2024-09-27 12:15:00,119.66,119.75,119.66,119.7,5277.0,117.7116,117.8001,117.7116,117.7509,5277.0
2024-09-27 12:20:00,119.71,119.73,119.68,119.7,2910.0,117.7608,117.7804,117.7312,117.7509,2910.0
2024-09-27 12:25:00,119.71,119.8,119.7,119.8,4587.0,117.7608,117.8493,117.7509,117.8493,4587.0
2024-09-27 12:30:00,119.77,119.82,119.74,119.75,14272.0,117.8198,117.869,117.7903,117.8001,14272.0
2024-09-27 12:35:00,119.75,119.81,119.75,119.78,4251.0,117.8001,117.8591,117.8001,117.8296,4251.0
2024-09-27 12:40:00,119.76,119.78,119.75,119.77,5875.0,117.8099,117.8296,117.8001,117.8198,5875.0
2024-09-27 12:45:00,119.76,119.76,119.72,119.73,3783.0,117.8099,117.8099,117.7706,117.7804,3783.0
2024-09-27 12:50:00,119.73,119.75,119.72,119.74,3401.0,117.7804,117.8001,117.7706,117.7903,3401.0
2024-09-27 12:55:00,119.73,119.78,119.73,119.75,4703.0,117.7804,117.8296,117.7804,117.8001,4703.0
2024-09-27 13:00:00,119.76,119.85,119.76,119.84,5960.0,117.8099,117.8985,117.8099,117.8886,5960.0
2024-09-27 13:05:00,119.82,119.82,119.67,119.67,6927.0,117.869,117.869,117.7214,117.7214,6927.0
2024-09-27 13:10:00,119.69,119.72,119.68,119.71,2896.0,117.7411,117.7706,117.7312,117.7608,2896.0
2024-09-27 13:15:00,119.69,119.7,119.65,119.66,3592.0,117.7411,117.7509,117.7017,117.7116,3592.0
2024-09-27 13:20:00,119.66,119.7,119.66,119.7,4693.0,117.7116,117.7509,117.7116,117.7509,4693.0
2024-09-27 13:25:00,119.69,119.69,119.65,119.66,3689.0,117.7411,117.7411,117.7017,117.7116,3689.0
2024-09-27 13:30:00,119.65,119.68,119.62,119.64,3054.0,117.7017,117.7312,117.6722,117.6919,3054.0
2024-09-27 13:35:00,119.66,119.66,119.57,119.57,3472.0,117.7116,117.7116,117.623,117.623,3472.0
2024-09-27 13:40:00,119.57,119.64,119.56,119.64,4361.0,117.623,117.6919,117.6132,117.6919,4361.0
2024-09-27 13:45:00,119.66,119.67,119.63,119.67,10127.0,117.7116,117.7214,117.6821,117.7214,10127.0
2024-09-27 13:50:00,119.67,119.73,119.67,119.72,9041.0,117.7214,117.7804,117.7214,117.7706,9041.0
2024-09-27 13:55:00,119.72,119.73,119.7,119.73,3134.0,117.7706,117.7804,117.7509,117.7804,3134.0
2024-09-27 14:00:00,119.75,119.79,119.7,119.7,9230.0,117.8001,117.8394,117.7509,117.7509,9230.0
2024-09-27 14:05:00,119.7,119.71,119.65,119.68,4840.0,117.7509,117.7608,117.7017,117.7312,4840.0
2024-09-27 14:10:00,119.7,119.7,119.66,119.68,6291.0,117.7509,117.7509,117.7116,117.7312,6291.0
2024-09-27 14:15:00,119.7,119.71,119.63,119.64,4127.0,117.7509,117.7608,117.6821,117.6919,4127.0
2024-09-27 14:20:00,119.65,119.68,119.65,119.66,6809.0,117.7017,117.7312,117.7017,117.7116,6809.0
2024-09-27 14:25:00,119.66,119.66,119.51,119.51,16277.0,117.7116,117.7116,117.564,117.564,16277.0
2024-09-27 14:30:00,119.5,119.5,119.35,119.44,14423.0,117.5542,117.5542,117.4066,117.4951,14423.0
2024-09-27 14:35:00,119.46,119.47,119.39,119.45,10423.0,117.5148,117.5247,117.446,117.505,10423.0
2024-09-27 14:40:00,119.46,119.54,119.42,119.53,4599.0,117.5148,117.5935,117.4755,117.5837,4599.0
2024-09-27 14:45:00,119.54,119.64,119.53,119.64,12803.0,117.5935,117.6919,117.5837,117.6919,12803.0
2024-09-27 14:50:00,119.62,119.65,119.58,119.62,30553.0,117.6722,117.7017,117.6329,117.6722,30553.0
2024-09-27 14:55:00,119.62,119.72,119.61,119.7,5895.0,117.6722,117.7706,117.6624,117.7509,5895.0
2024-09-27 15:00:00,119.69,119.71,119.66,119.7,19090.0,117.7411,117.7608,117.7116,117.7509,19090.0
2024-09-27 15:05:00,119.71,119.72,119.65,119.65,29551.0,117.7608,117.7706,117.7017,117.7017,29551.0
2024-09-27 15:10:00,119.66,119.67,119.62,119.65,19509.0,117.7116,117.7214,117.6722,117.7017,19509.0
2024-09-27 15:15:00,119.65,119.7,119.65,119.68,7356.0,117.7017,117.7509,117.7017,117.7312,7356.0
2024-09-27 15:20:00,119.68,119.69,119.62,119.63,10013.0,117.7312,117.7411,117.6722,117.6821,10013.0
2024-09-27 15:25:00,119.63,119.66,119.6,119.65,42283.0,117.6821,117.7116,117.6525,117.7017,42283.0
2024-09-27 15:30:00,119.65,119.67,119.61,119.65,14311.0,117.7017,117.7214,117.6624,117.7017,14311.0
2024-09-27 15:35:00,119.66,119.66,119.61,119.62,11801.0,117.7116,117.7116,117.6624,117.6722,11801.0
2024-09-27 15:40:00,119.61,119.61,119.58,119.61,13908.0,117.6624,117.6624,117.6329,117.6624,13908.0
2024-09-27 15:45:00,119.61,119.62,119.58,119.6,31577.0,117.6624,117.6722,117.6329,117.6525,31577.0
2024-09-27 15:50:00,119.58,119.68,119.58,119.64,37225.0,117.6329,117.7312,117.6329,117.6919,37225.0
2024-09-27 15:55:00,119.64,119.66,119.52,119.57,51760.0,117.6919,117.7116,117.5738,117.623,51760.0
2024-09-30 09:30:00,119.43,119.43,119.32,119.38,57838.0,117.4853,117.4853,117.3771,117.4361,57838.0
2024-09-30 09:35:00,119.38,119.43,119.35,119.36,31651.0,117.4361,117.4853,117.4066,117.4165,31651.0
2024-09-30 09:40:00,119.36,119.38,119.32,119.36,15461.0,117.4165,117.4361,117.3771,117.4165,15461.0
2024-09-30 09:45:00,119.35,119.42,119.35,119.42,8471.0,117.4066,117.4755,117.4066,117.4755,8471.0
2024-09-30 09:50:00,119.44,119.45,119.4,119.41,12789.0,117.4951,117.505,117.4558,117.4656,12789.0
2024-09-30 09:55:00,119.41,119.41,119.32,119.33,8460.0,117.4656,117.4656,117.3771,117.3869,8460.0
2024-09-30 10:00:00,119.32,119.38,119.29,119.33,5959.0,117.3771,117.4361,117.3476,117.3869,5959.0
2024-09-30 10:05:00,119.32,119.35,119.29,119.32,5582.0,117.3771,117.4066,117.3476,117.3771,5582.0
2024-09-30 10:10:00,119.33,119.33,119.28,119.28,3966.0,117.3869,117.3869,117.3378,117.3378,3966.0
2024-09-30 10:15:00,119.29,119.29,119.22,119.23,4659.0,117.3476,117.3476,117.2787,117.2886,4659.0
2024-09-30 10:20:00,119.23,119.26,119.21,119.22,50363.0,117.2886,117.3181,117.2689,117.2787,50363.0
2024-09-30 10:25:00,119.21,119.25,119.17,119.25,7839.0,117.2689,117.3082,117.2295,117.3082,7839.0
2024-09-30 10:30:00,119.29,119.4,119.28,119.4,7450.0,117.3476,117.4558,117.3378,117.4558,7450.0
2024-09-30 10:35:00,119.38,119.42,119.32,119.37,7095.0,117.4361,117.4755,117.3771,117.4263,7095.0
2024-09-30 10:40:00,119.4,119.4,119.34,119.34,1678.0,117.4558,117.4558,117.3968,117.3968,1678.0
2024-09-30 10:45:00,119.39,119.42,119.37,119.42,2337.0,117.446,117.4755,117.4263,117.4755,2337.0
2024-09-30 10:50:00,119.39,119.39,119.35,119.38,2600.0,117.446,117.446,117.4066,117.4361,2600.0
2024-09-30 10:55:00,119.38,119.4,119.33,119.33,1616.0,117.4361,117.4558,117.3869,117.3869,1616.0
2024-09-30 11:00:00,119.33,119.38,119.33,119.35,1352.0,117.3869,117.4361,117.3869,117.4066,1352.0
2024-09-30 11:05:00,119.42,119.42,119.32,119.32,9351.0,117.4755,117.4755,117.3771,117.3771,9351.0
2024-09-30 11:10:00,119.32,119.41,119.31,119.41,5297.0,117.3771,117.4656,117.3673,117.4656,5297.0
2024-09-30 11:15:00,119.4,119.42,119.37,119.37,5480.0,117.4558,117.4755,117.4263,117.4263,5480.0
2024-09-30 11:20:00,119.38,119.4,119.36,119.36,1021.0,117.4361,117.4558,117.4165,117.4165,1021.0
2024-09-30 11:25:00,119.35,119.35,119.28,119.3,26776.0,117.4066,117.4066,117.3378,117.3574,26776.0
2024-09-30 11:30:00,119.33,119.34,119.25,119.26,28252.0,117.3869,117.3968,117.3082,117.3181,28252.0
2024-09-30 11:35:00,119.26,119.26,119.18,119.18,19733.0,117.3181,117.3181,117.2394,117.2394,19733.0
2024-09-30 11:40:00,119.17,119.23,119.11,119.21,16388.0,117.2295,117.2886,117.1705,117.2689,16388.0
2024-09-30 11:45:00,119.2,119.27,119.2,119.25,43923.0,117.2591,117.3279,117.2591,117.3082,43923.0
2024-09-30 11:50:00,119.24,119.27,119.21,119.23,21633.0,117.2984,117.3279,117.2689,117.2886,21633.0
2024-09-30 11:55:00,119.25,119.25,119.23,119.24,14315.0,117.3082,117.3082,117.2886,117.2984,14315.0
2024-09-30 12:00:00,119.24,119.29,119.24,119.28,8011.0,117.2984,117.3476,117.2984,117.3378,8011.0
2024-09-30 12:05:00,119.29,119.39,119.29,119.34,18610.0,117.3476,117.446,117.3476,117.3968,18610.0
2024-09-30 12:10:00,119.34,119.38,119.28,119.35,21139.0,117.3968,117.4361,117.3378,117.4066,21139.0
2024-09-30 12:15:00,119.36,119.39,119.35,119.36,113565.0,117.4165,117.446,117.4066,117.4165,113565.0
2024-09-30 12:20:00,119.35,119.4,119.32,119.33,39139.0,117.4066,117.4558,117.3771,117.3869,39139.0
2024-09-30 12:25:00,119.34,119.37,119.32,119.34,8289.0,117.3968,117.4263,117.3771,117.3968,8289.0
2024-09-30 12:30:00,119.34,119.36,119.29,119.29,44540.0,117.3968,117.4165,117.3476,117.3476,44540.0
2024-09-30 12:35:00,119.31,119.35,119.3,119.33,11807.0,117.3673,117.4066,117.3574,117.3869,11807.0
2024-09-30 12:40:00,119.32,119.32,119.28,119.31,18501.0,117.3771,117.3771,117.3378,117.3673,18501.0
2024-09-30 12:45:00,119.3,119.33,119.3,119.32,20085.0,117.3574,117.3869,117.3574,117.3771,20085.0
2024-09-30 12:50:00,119.33,119.35,119.3,119.32,14436.0,117.3869,117.4066,117.3574,117.3771,14436.0
2024-09-30 12:55:00,119.32,119.34,119.31,119.33,9530.0,117.3771,117.3968,117.3673,117.3869,9530.0
2024-09-30 13:00:00,119.33,119.33,119.29,119.31,20978.0,117.3869,117.3869,117.3476,117.3673,20978.0
2024-09-30 13:05:00,119.32,119.34,119.29,119.3,15806.0,117.3771,117.3968,117.3476,117.3574,15806.0
2024-09-30 13:10:00,119.29,119.31,119.2,119.24,28776.0,117.3476,117.3673,117.2591,117.2984,28776.0
2024-09-30 13:15:00,119.24,119.3,119.22,119.29,7372.0,117.2984,117.3574,117.2787,117.3476,7372.0
2024-09-30 13:20:00,119.29,119.32,119.28,119.29,17594.0,117.3476,117.3771,117.3378,117.3476,17594.0
2024-09-30 13:25:00,119.29,119.3,119.21,119.22,15609.0,117.3476,117.3574,117.2689,117.2787,15609.0
2024-09-30 13:30:00,119.22,119.24,119.2,119.23,8332.0,117.2787,117.2984,117.2591,117.2886,8332.0
2024-09-30 13:35:00,119.23,119.26,119.22,119.23,38875.0,117.2886,117.3181,117.2787,117.2886,38875.0
2024-09-30 13:40:00,119.24,119.27,119.24,119.25,11883.0,117.2984,117.3279,117.2984,117.3082,11883.0
2024-09-30 13:45:00,119.26,119.28,119.24,119.28,11419.0,117.3181,117.3378,117.2984,117.3378,11419.0
2024-09-30 13:50:00,119.28,119.3,119.27,119.29,15294.0,117.3378,117.3574,117.3279,117.3476,15294.0
2024-09-30 13:55:00,119.29,119.35,119.24,119.32,23853.0,117.3476,117.4066,117.2984,117.3771,23853.0
2024-09-30 14:00:00,119.32,119.33,119.27,119.3,13712.0,117.3771,117.3869,117.3279,117.3574,13712.0
2024-09-30 14:05:00,119.3,119.3,119.16,119.25,31698.0,117.3574,117.3574,117.2197,117.3082,31698.0
2024-09-30 14:10:00,119.25,119.25,119.05,119.07,55102.0,117.3082,117.3082,117.1115,117.1312,55102.0
2024-09-30 14:15:00,119.07,119.07,118.86,118.86,58764.0,117.1312,117.1312,116.9246,116.9246,58764.0
2024-09-30 14:20:00,118.85,118.85,118.63,118.7,39317.0,116.9148,116.9148,116.6983,116.7672,39317.0
2024-09-30 14:25:00,118.71,118.84,118.64,118.79,9779.0,116.777,116.9049,116.7082,116.8557,9779.0
2024-09-30 14:30:00,118.8,118.93,118.73,118.9,12988.0,116.8656,116.9935,116.7967,116.9639,12988.0
2024-09-30 14:35:00,118.89,119.06,118.89,119.05,5825.0,116.9541,117.1213,116.9541,117.1115,5825.0
2024-09-30 14:40:00,119.06,119.12,119.04,119.09,22852.0,117.1213,117.1804,117.1017,117.1508,22852.0
2024-09-30 14:45:00,119.11,119.17,119.11,119.12,12988.0,117.1705,117.2295,117.1705,117.1804,12988.0
2024-09-30 14:50:00,119.15,119.18,119.09,119.18,10980.0,117.2099,117.2394,117.1508,117.2394,10980.0
2024-09-30 14:55:00,119.18,119.18,119.06,119.07,12112.0,117.2394,117.2394,117.1213,117.1312,12112.0
2024-09-30 15:00:00,119.06,119.06,118.95,119.04,13055.0,117.1213,117.1213,117.0131,117.1017,13055.0
2024-09-30 15:05:00,119.04,119.08,119.02,119.04,14109.0,117.1017,117.141,117.082,117.1017,14109.0
2024-09-30 15:10:00,119.04,119.04,118.96,119.03,13877.0,117.1017,117.1017,117.023,117.0918,13877.0
2024-09-30 15:15:00,119.03,119.14,119.01,119.12,22079.0,117.0918,117.2,117.0722,117.1804,22079.0
2024-09-30 15:20:00,119.11,119.13,119.06,119.09,18356.0,117.1705,117.1902,117.1213,117.1508,18356.0
2024-09-30 15:25:00,119.1,119.12,119.07,119.11,20756.0,117.1607,117.1804,117.1312,117.1705,20756.0
2024-09-30 15:30:00,119.12,119.15,119.09,119.09,41602.0,117.1804,117.2099,117.1508,117.1508,41602.0
2024-09-30 15:35:00,119.09,119.21,119.09,119.2,34736.0,117.1508,117.2689,117.1508,117.2591,34736.0
2024-09-30 15:40:00,119.21,119.28,119.17,119.26,27861.0,117.2689,117.3378,117.2295,117.3181,27861.0
2024-09-30 15:45:00,119.27,119.4,119.27,119.34,55213.0,117.3279,117.4558,117.3279,117.3968,55213.0
2024-09-30 15:50:00,119.35,119.54,119.35,119.51,145023.0,117.4066,117.5935,117.4066,117.564,145023.0
2024-09-30 15:55:00,119.51,119.64,119.49,119.54,190158.0,117.564,117.6919,117.5443,117.5935,190158.0
2024-10-01 09:30:00,119.45,119.58,119.18,119.18,41418.0,117.505,117.6329,117.2394,117.2394,41418.0
2024-10-01 09:35:00,119.15,119.15,118.88,118.94,14078.0,117.2099,117.2099,116.9443,117.0033,14078.0
2024-10-01 09:40:00,118.96,118.99,118.83,118.9,14356.0,117.023,117.0525,116.8951,116.9639,14356.0
2024-10-01 09:45:00,118.83,118.86,118.66,118.77,22889.0,116.8951,116.9246,116.7278,116.8361,22889.0
2024-10-01 09:50:00,118.76,118.8,118.67,118.76,14897.0,116.8262,116.8656,116.7377,116.8262,14897.0
2024-10-01 09:55:00,118.75,118.86,118.66,118.83,45219.0,116.8164,116.9246,116.7278,116.8951,45219.0
2024-10-01 10:00:00,118.81,119.0,118.65,118.88,49692.0,116.8754,117.0623,116.718,116.9443,49692.0
2024-10-01 10:05:00,118.87,118.87,118.52,118.53,29505.0,116.9344,116.9344,116.5901,116.6,29505.0
2024-10-01 10:10:00,118.5,118.57,118.34,118.47,24707.0,116.5705,116.6393,116.4131,116.5409,24707.0
2024-10-01 10:15:00,118.47,118.47,118.3,118.31,60965.0,116.5409,116.5409,116.3737,116.3835,60965.0
2024-10-01 10:20:00,118.4,118.65,118.37,118.59,18806.0,116.4721,116.718,116.4426,116.659,18806.0
2024-10-01 10:25:00,118.55,118.55,118.27,118.39,45516.0,116.6196,116.6196,116.3442,116.4622,45516.0
2024-10-01 10:30:00,118.39,118.41,118.22,118.37,11754.0,116.4622,116.4819,116.295,116.4426,11754.0
2024-10-01 10:35:00,118.36,118.6,118.31,118.58,12951.0,116.4327,116.6688,116.3835,116.6492,12951.0
2024-10-01 10:40:00,118.56,118.7,118.56,118.6,7147.0,116.6295,116.7672,116.6295,116.6688,7147.0
2024-10-01 10:45:00,118.62,118.66,118.49,118.51,14172.0,116.6885,116.7278,116.5606,116.5803,14172.0
2024-10-01 10:50:00,118.52,118.54,118.43,118.47,9286.0,116.5901,116.6098,116.5016,116.5409,9286.0
2024-10-01 10:55:00,118.45,118.58,118.44,118.58,6110.0,116.5213,116.6492,116.5114,116.6492,6110.0
2024-10-01 11:00:00,118.58,118.59,118.48,118.52,94568.0,116.6492,116.659,116.5508,116.5901,94568.0
2024-10-01 11:05:00,118.47,118.47,118.2,118.2,12617.0,116.5409,116.5409,116.2753,116.2753,12617.0
2024-10-01 11:10:00,118.23,118.23,118.17,118.22,2164.0,116.3049,116.3049,116.2458,116.295,2164.0
2024-10-01 11:15:00,118.22,118.29,118.18,118.29,10800.0,116.295,116.3639,116.2557,116.3639,10800.0
2024-10-01 11:20:00,118.29,118.43,118.28,118.33,21645.0,116.3639,116.5016,116.354,116.4032,21645.0
2024-10-01 11:25:00,118.34,118.56,118.34,118.56,24432.0,116.4131,116.6295,116.4131,116.6295,24432.0
2024-10-01 11:30:00,118.55,118.67,118.51,118.65,50092.0,116.6196,116.7377,116.5803,116.718,50092.0
2024-10-01 11:35:00,118.63,118.73,118.61,118.73,7011.0,116.6983,116.7967,116.6787,116.7967,7011.0
2024-10-01 11:40:00,118.74,118.82,118.7,118.72,7668.0,116.8065,116.8852,116.7672,116.7869,7668.0
2024-10-01 11:45:00,118.73,118.73,118.61,118.7,12527.0,116.7967,116.7967,116.6787,116.7672,12527.0
2024-10-01 11:50:00,118.69,118.74,118.69,118.72,3180.0,116.7574,116.8065,116.7574,116.7869,3180.0
2024-10-01 11:55:00,118.74,118.74,118.64,118.64,2425.0,116.8065,116.8065,116.7082,116.7082,2425.0
2024-10-01 12:00:00,118.61,118.75,118.57,118.73,9640.0,116.6787,116.8164,116.6393,116.7967,9640.0
2024-10-01 12:05:00,118.74,118.79,118.74,118.76,22352.0,116.8065,116.8557,116.8065,116.8262,22352.0
2024-10-01 12:10:00,118.76,118.86,118.68,118.7,9397.0,116.8262,116.9246,116.7475,116.7672,9397.0
2024-10-01 12:15:00,118.72,118.78,118.7,118.71,3860.0,116.7869,116.8459,116.7672,116.777,3860.0
2024-10-01 12:20:00,118.72,118.76,118.66,118.68,3356.0,116.7869,116.8262,116.7278,116.7475,3356.0
2024-10-01 12:25:00,118.68,118.71,118.62,118.71,5871.0,116.7475,116.777,116.6885,116.777,5871.0
2024-10-01 12:30:00,118.7,118.7,118.42,118.65,27118.0,116.7672,116.7672,116.4918,116.718,27118.0
2024-10-01 12:35:00,118.63,118.69,118.51,118.51,5277.0,116.6983,116.7574,116.5803,116.5803,5277.0
2024-10-01 12:40:00,118.53,118.55,118.43,118.44,3168.0,116.6,116.6196,116.5016,116.5114,3168.0
2024-10-01 12:45:00,118.41,118.42,118.29,118.34,58343.0,116.4819,116.4918,116.3639,116.4131,58343.0
2024-10-01 12:50:00,118.34,118.64,118.34,118.61,11858.0,116.4131,116.7082,116.4131,116.6787,11858.0
2024-10-01 12:55:00,118.58,118.64,118.47,118.58,8751.0,116.6492,116.7082,116.5409,116.6492,8751.0
2024-10-01 13:00:00,118.57,118.57,118.43,118.43,5448.0,116.6393,116.6393,116.5016,116.5016,5448.0
2024-10-01 13:05:00,118.41,118.41,118.33,118.4,15919.0,116.4819,116.4819,116.4032,116.4721,15919.0
2024-10-01 13:10:00,118.44,118.44,118.33,118.33,2775.0,116.5114,116.5114,116.4032,116.4032,2775.0
2024-10-01 13:15:00,118.32,118.32,118.22,118.23,9450.0,116.3934,116.3934,116.295,116.3049,9450.0
2024-10-01 13:20:00,118.24,118.32,118.21,118.23,3004.0,116.3147,116.3934,116.2852,116.3049,3004.0
2024-10-01 13:25:00,118.22,118.22,118.18,118.21,23732.0,116.295,116.295,116.2557,116.2852,23732.0
2024-10-01 13:30:00,118.19,118.48,118.18,118.45,942029.0,116.2655,116.5508,116.2557,116.5213,942029.0
2024-10-01 13:35:00,118.4,118.44,118.34,118.42,41731.0,116.4721,116.5114,116.4131,116.4918,41731.0
2024-10-01 13:40:00,118.4,118.56,118.38,118.56,6000.0,116.4721,116.6295,116.4524,116.6295,6000.0
2024-10-01 13:45:00,118.57,118.62,118.53,118.54,12136.0,116.6393,116.6885,116.6,116.6098,12136.0
2024-10-01 13:50:00,118.54,118.61,118.53,118.61,14617.0,116.6098,116.6787,116.6,116.6787,14617.0
2024-10-01 13:55:00,118.61,118.8,118.61,118.78,14879.0,116.6787,116.8656,116.6787,116.8459,14879.0
2024-10-01 14:00:00,118.83,118.9,118.82,118.87,29128.0,116.8951,116.9639,116.8852,116.9344,29128.0
2024-10-01 14:05:00,118.9,118.96,118.88,118.94,7935.0,116.9639,117.023,116.9443,117.0033,7935.0
2024-10-01 14:10:00,118.92,118.98,118.9,118.98,8022.0,116.9836,117.0426,116.9639,117.0426,8022.0
2024-10-01 14:15:00,118.99,119.09,118.99,119.04,36430.0,117.0525,117.1508,117.0525,117.1017,36430.0
2024-10-01 14:20:00,119.04,119.08,119.02,119.05,9776.0,117.1017,117.141,117.082,117.1115,9776.0
2024-10-01 14:25:00,119.05,119.11,119.05,119.11,5760.0,117.1115,117.1705,117.1115,117.1705,5760.0
2024-10-01 14:30:00,119.1,119.18,119.1,119.13,10455.0,117.1607,117.2394,117.1607,117.1902,10455.0
2024-10-01 14:35:00,119.13,119.14,119.04,119.1,4714.0,117.1902,117.2,117.1017,117.1607,4714.0
2024-10-01 14:40:00,119.12,119.12,119.05,119.09,9140.0,117.1804,117.1804,117.1115,117.1508,9140.0
2024-10-01 14:45:00,119.1,119.12,119.05,119.08,3753.0,117.1607,117.1804,117.1115,117.141,3753.0
2024-10-01 14:50:00,119.08,119.13,118.98,119.03,10521.0,117.141,117.1902,117.0426,117.0918,10521.0
2024-10-01 14:55:00,119.04,119.12,119.04,119.09,11176.0,117.1017,117.1804,117.1017,117.1508,11176.0
2024-10-01 15:00:00,119.09,119.09,119.03,119.05,10156.0,117.1508,117.1508,117.0918,117.1115,10156.0
2024-10-01 15:05:00,119.01,119.09,119.0,119.09,2750.0,117.0722,117.1508,117.0623,117.1508,2750.0
2024-10-01 15:10:00,119.07,119.07,118.96,118.99,14654.0,117.1312,117.1312,117.023,117.0525,14654.0
2024-10-01 15:15:00,118.99,119.01,118.93,118.98,6284.0,117.0525,117.0722,116.9935,117.0426,6284.0
2024-10-01 15:20:00,118.98,119.06,118.97,119.03,14292.0,117.0426,117.1213,117.0328,117.0918,14292.0
2024-10-01 15:25:00,119.03,119.07,119.03,119.05,9361.0,117.0918,117.1312,117.0918,117.1115,9361.0
2024-10-01 15:30:00,119.02,119.02,118.88,118.88,18991.0,117.082,117.082,116.9443,116.9443,18991.0
2024-10-01 15:35:00,118.88,118.91,118.8,118.88,15888.0,116.9443,116.9738,116.8656,116.9443,15888.0
2024-10-01 15:40:00,118.89,118.94,118.84,118.85,12057.0,116.9541,117.0033,116.9049,116.9148,12057.0
2024-10-01 15:45:00,118.84,118.85,118.77,118.79,18476.0,116.9049,116.9148,116.8361,116.8557,18476.0
2024-10-01 15:50:00,118.8,118.83,118.72,118.74,32973.0,116.8656,116.8951,116.7869,116.8065,32973.0
2024-10-01 15:55:00,118.75,118.85,118.74,118.79,29217.0,116.8164,116.9148,116.8065,116.8557,29217.0
2024-10-02 09:30:00,118.7,118.83,118.55,118.6,55259.0,116.7672,116.8951,116.6196,116.6688,55259.0
2024-10-02 09:35:00,118.67,118.71,118.49,118.5,21986.0,116.7377,116.777,116.5606,116.5705,21986.0
2024-10-02 09:40:00,118.51,118.52,118.32,118.32,7975.0,116.5803,116.5901,116.3934,116.3934,7975.0
2024-10-02 09:45:00,118.31,118.72,118.31,118.72,21436.0,116.3835,116.7869,116.3835,116.7869,21436.0
2024-10-02 09:50:00,118.7,118.79,118.7,118.7,12854.0,116.7672,116.8557,116.7672,116.7672,12854.0
2024-10-02 09:55:00,118.7,118.75,118.66,118.66,9441.0,116.7672,116.8164,116.7278,116.7278,9441.0
2024-10-02 10:00:00,118.68,118.88,118.64,118.8,19203.0,116.7475,116.9443,116.7082,116.8656,19203.0
2024-10-02 10:05:00,118.77,118.82,118.77,118.8,1652.0,116.8361,116.8852,116.8361,116.8656,1652.0
2024-10-02 10:10:00,118.8,118.9,118.8,118.81,1521.0,116.8656,116.9639,116.8656,116.8754,1521.0
2024-10-02 10:15:00,118.81,118.96,118.8,118.95,37517.0,116.8754,117.023,116.8656,117.0131,37517.0
2024-10-02 10:20:00,118.97,119.03,118.74,118.75,98338.0,117.0328,117.0918,116.8065,116.8164,98338.0
2024-10-02 10:25:00,118.74,118.9,118.73,118.86,67947.0,116.8065,116.9639,116.7967,116.9246,67947.0
2024-10-02 10:30:00,118.85,118.95,118.81,118.92,8067.0,116.9148,117.0131,116.8754,116.9836,8067.0
2024-10-02 10:35:00,118.9,118.93,118.8,118.87,11830.0,116.9639,116.9935,116.8656,116.9344,11830.0
2024-10-02 10:40:00,118.87,118.95,118.87,118.95,3200.0,116.9344,117.0131,116.9344,117.0131,3200.0
2024-10-02 10:45:00,118.89,119.09,118.89,119.09,24480.0,116.9541,117.1508,116.9541,117.1508,24480.0
2024-10-02 10:50:00,119.1,119.11,118.82,118.83,9975.0,117.1607,117.1705,116.8852,116.8951,9975.0
2024-10-02 10:55:00,118.86,118.88,118.78,118.81,3427.0,116.9246,116.9443,116.8459,116.8754,3427.0
2024-10-02 11:00:00,118.76,118.96,118.76,118.96,4015.0,116.8262,117.023,116.8262,117.023,4015.0
2024-10-02 11:05:00,118.97,118.97,118.83,118.88,13647.0,117.0328,117.0328,116.8951,116.9443,13647.0
2024-10-02 11:10:00,118.91,118.91,118.87,118.87,835.0,116.9738,116.9738,116.9344,116.9344,835.0
2024-10-02 11:15:00,118.97,119.07,118.97,119.07,2000.0,117.0328,117.1312,117.0328,117.1312,2000.0
2024-10-02 11:20:00,119.05,119.05,118.92,118.94,8837.0,117.1115,117.1115,116.9836,117.0033,8837.0
2024-10-02 11:25:00,118.95,118.99,118.93,118.99,2103.0,117.0131,117.0525,116.9935,117.0525,2103.0
2024-10-02 11:30:00,119.06,119.07,119.01,119.04,1280.0,117.1213,117.1312,117.0722,117.1017,1280.0
2024-10-02 11:35:00,119.08,119.1,119.05,119.08,2369.0,117.141,117.1607,117.1115,117.141,2369.0
2024-10-02 11:40:00,119.09,119.11,119.08,119.11,938.0,117.1508,117.1705,117.141,117.1705,938.0
2024-10-02 11:45:00,119.13,119.13,119.1,119.13,1584.0,117.1902,117.1902,117.1607,117.1902,1584.0
2024-10-02 11:50:00,119.14,119.14,119.06,119.06,2000.0,117.2,117.2,117.1213,117.1213,2000.0
2024-10-02 11:55:00,119.06,119.08,119.05,119.08,1413.0,117.1213,117.141,117.1115,117.141,1413.0
2024-10-02 12:00:00,119.12,119.16,119.11,119.15,318.0,117.1804,117.2197,117.1705,117.2099,318.0
2024-10-02 12:05:00,119.14,119.19,119.11,119.12,7146.0,117.2,117.2492,117.1705,117.1804,7146.0
2024-10-02 12:10:00,119.15,119.17,119.13,119.13,7047.0,117.2099,117.2295,117.1902,117.1902,7047.0
2024-10-02 12:15:00,119.14,119.14,119.05,119.05,5739.0,117.2,117.2,117.1115,117.1115,5739.0
2024-10-02 12:20:00,119.02,119.12,119.02,119.12,1800.0,117.082,117.1804,117.082,117.1804,1800.0
2024-10-02 12:25:00,119.17,119.17,119.1,119.1,5860.0,117.2295,117.2295,117.1607,117.1607,5860.0
2024-10-02 12:30:00,119.1,119.1,119.03,119.03,2400.0,117.1607,117.1607,117.0918,117.0918,2400.0
2024-10-02 12:35:00,119.01,119.01,118.98,119.01,1036.0,117.0722,117.0722,117.0426,117.0722,1036.0
2024-10-02 12:40:00,119.0,119.02,118.98,118.98,1800.0,117.0623,117.082,117.0426,117.0426,1800.0
2024-10-02 12:45:00,118.99,119.0,118.94,118.99,4100.0,117.0525,117.0623,117.0033,117.0525,4100.0
2024-10-02 12:50:00,118.96,118.97,118.94,118.96,3885.0,117.023,117.0328,117.0033,117.023,3885.0
2024-10-02 12:55:00,118.92,118.92,118.81,118.82,1979.0,116.9836,116.9836,116.8754,116.8852,1979.0
2024-10-02 13:00:00,118.83,118.85,118.83,118.84,1043.0,116.8951,116.9148,116.8951,116.9049,1043.0
2024-10-02 13:05:00,118.84,118.84,118.82,118.84,600.0,116.9049,116.9049,116.8852,116.9049,600.0
2024-10-02 13:10:00,118.8,118.81,118.77,118.8,19879.0,116.8656,116.8754,116.8361,116.8656,19879.0
2024-10-02 13:15:00,118.81,118.84,118.81,118.81,2300.0,116.8754,116.9049,116.8754,116.8754,2300.0
2024-10-02 13:20:00,118.83,118.86,118.83,118.83,1126.0,116.8951,116.9246,116.8951,116.8951,1126.0
2024-10-02 13:25:00,118.81,118.94,118.81,118.9,13854.0,116.8754,117.0033,116.8754,116.9639,13854.0
2024-10-02 13:30:00,118.89,118.9,118.75,118.75,10910.0,116.9541,116.9639,116.8164,116.8164,10910.0
2024-10-02 13:35:00,118.73,118.78,118.72,118.77,605.0,116.7967,116.8459,116.7869,116.8361,605.0
2024-10-02 13:40:00,118.84,118.85,118.84,118.85,234.0,116.9049,116.9148,116.9049,116.9148,234.0
2024-10-02 13:45:00,118.92,118.95,118.92,118.95,907.0,116.9836,117.0131,116.9836,117.0131,907.0
2024-10-02 13:50:00,119.01,119.07,118.99,119.01,57639.0,117.0722,117.1312,117.0525,117.0722,57639.0
2024-10-02 13:55:00,119.01,119.04,119.01,119.03,8228.0,117.0722,117.1017,117.0722,117.0918,8228.0
2024-10-02 14:00:00,119.02,119.05,119.02,119.03,1511.0,117.082,117.1115,117.082,117.0918,1511.0
2024-10-02 14:05:00,119.03,119.03,119.01,119.03,4709.0,117.0918,117.0918,117.0722,117.0918,4709.0
2024-10-02 14:10:00,119.03,119.04,119.01,119.03,4330.0,117.0918,117.1017,117.0722,117.0918,4330.0
2024-10-02 14:15:00,119.02,119.04,119.01,119.03,1510.0,117.082,117.1017,117.0722,117.0918,1510.0
2024-10-02 14:20:00,119.0,119.01,118.95,118.96,14312.0,117.0623,117.0722,117.0131,117.023,14312.0
2024-10-02 14:25:00,118.98,119.0,118.77,118.9,62254.0,117.0426,117.0623,116.8361,116.9639,62254.0
2024-10-02 14:30:00,118.9,118.97,118.86,118.97,52450.0,116.9639,117.0328,116.9246,117.0328,52450.0
2024-10-02 14:35:00,118.96,118.96,118.91,118.95,70353.0,117.023,117.023,116.9738,117.0131,70353.0
2024-10-02 14:40:00,118.95,119.01,118.94,119.01,93602.0,117.0131,117.0722,117.0033,117.0722,93602.0
2024-10-02 14:45:00,119.02,119.04,118.99,119.03,70144.0,117.082,117.1017,117.0525,117.0918,70144.0
2024-10-02 14:50:00,119.03,119.04,118.98,119.01,78365.0,117.0918,117.1017,117.0426,117.0722,78365.0
2024-10-02 14:55:00,119.01,119.02,118.99,119.02,94549.0,117.0722,117.082,117.0525,117.082,94549.0
2024-10-02 15:00:00,119.02,119.05,118.99,119.04,73306.0,117.082,117.1115,117.0525,117.1017,73306.0
2024-10-02 15:05:00,119.05,119.06,119.0,119.06,85348.0,117.1115,117.1213,117.0623,117.1213,85348.0
2024-10-02 15:10:00,119.06,119.08,119.05,119.07,81288.0,117.1213,117.141,117.1115,117.1312,81288.0
2024-10-02 15:15:00,119.08,119.08,119.05,119.07,70988.0,117.141,117.141,117.1115,117.1312,70988.0
2024-10-02 15:20:00,119.07,119.1,119.05,119.07,102067.0,117.1312,117.1607,117.1115,117.1312,102067.0
2024-10-02 15:25:00,119.06,119.09,119.05,119.08,78760.0,117.1213,117.1508,117.1115,117.141,78760.0
2024-10-02 15:30:00,119.08,119.08,119.02,119.05,107376.0,117.141,117.141,117.082,117.1115,107376.0
2024-10-02 15:35:00,119.05,119.1,119.05,119.07,111247.0,117.1115,117.1607,117.1115,117.1312,111247.0
2024-10-02 15:40:00,119.06,119.13,119.03,119.11,129955.0,117.1213,117.1902,117.0918,117.1705,129955.0
2024-10-02 15:45:00,119.12,119.16,119.11,119.16,131302.0,117.1804,117.2197,117.1705,117.2197,131302.0
2024-10-02 15:50:00,119.15,119.15,119.09,119.1,228036.0,117.2099,117.2099,117.1508,117.1607,228036.0
2024-10-02 15:55:00,119.09,119.13,119.06,119.06,428577.0,117.1508,117.1902,117.1213,117.1213,428577.0
2024-10-03 09:30:00,118.46,118.48,118.33,118.48,20651.0,116.5311,116.5508,116.4032,116.5508,20651.0
2024-10-03 09:35:00,118.47,118.49,118.34,118.35,6772.0,116.5409,116.5606,116.4131,116.4229,6772.0
2024-10-03 09:40:00,118.34,118.44,118.31,118.38,3471.0,116.4131,116.5114,116.3835,116.4524,3471.0
2024-10-03 09:45:00,118.35,118.38,118.29,118.33,32892.0,116.4229,116.4524,116.3639,116.4032,32892.0
2024-10-03 09:50:00,118.33,118.41,118.26,118.37,22267.0,116.4032,116.4819,116.3344,116.4426,22267.0
2024-10-03 09:55:00,118.39,118.54,118.39,118.49,14794.0,116.4622,116.6098,116.4622,116.5606,14794.0
2024-10-03 10:00:00,118.49,118.69,118.47,118.69,33366.0,116.5606,116.7574,116.5409,116.7574,33366.0
2024-10-03 10:05:00,118.72,118.82,118.7,118.79,20032.0,116.7869,116.8852,116.7672,116.8557,20032.0
2024-10-03 10:10:00,118.8,118.87,118.39,118.54,59893.0,116.8656,116.9344,116.4622,116.6098,59893.0
2024-10-03 10:15:00,118.58,118.76,118.54,118.59,15953.0,116.6492,116.8262,116.6098,116.659,15953.0
2024-10-03 10:20:00,118.58,118.61,118.31,118.38,5555.0,116.6492,116.6787,116.3835,116.4524,5555.0
2024-10-03 10:25:00,118.38,118.42,118.38,118.4,2146.0,116.4524,116.4918,116.4524,116.4721,2146.0
2024-10-03 10:30:00,118.32,118.52,118.25,118.52,50747.0,116.3934,116.5901,116.3245,116.5901,50747.0
2024-10-03 10:35:00,118.5,118.54,118.36,118.4,49680.0,116.5705,116.6098,116.4327,116.4721,49680.0
2024-10-03 10:40:00,118.41,118.44,118.13,118.26,61647.0,116.4819,116.5114,116.2065,116.3344,61647.0
2024-10-03 10:45:00,118.27,118.46,118.24,118.33,25071.0,116.3442,116.5311,116.3147,116.4032,25071.0
2024-10-03 10:50:00,118.41,118.52,118.41,118.5,3525.0,116.4819,116.5901,116.4819,116.5705,3525.0
2024-10-03 10:55:00,118.46,118.46,118.21,118.22,11027.0,116.5311,116.5311,116.2852,116.295,11027.0
2024-10-03 11:00:00,118.2,118.25,118.16,118.16,3242.0,116.2753,116.3245,116.236,116.236,3242.0
2024-10-03 11:05:00,118.17,118.34,118.16,118.3,13038.0,116.2458,116.4131,116.236,116.3737,13038.0
2024-10-03 11:10:00,118.29,118.3,118.22,118.25,5172.0,116.3639,116.3737,116.295,116.3245,5172.0
2024-10-03 11:15:00,118.31,118.4,118.31,118.34,8846.0,116.3835,116.4721,116.3835,116.4131,8846.0
2024-10-03 11:20:00,118.33,118.45,118.33,118.45,2397.0,116.4032,116.5213,116.4032,116.5213,2397.0
2024-10-03 11:25:00,118.42,118.42,118.31,118.37,4930.0,116.4918,116.4918,116.3835,116.4426,4930.0
2024-10-03 11:30:00,118.39,118.52,118.39,118.51,15189.0,116.4622,116.5901,116.4622,116.5803,15189.0
2024-10-03 11:35:00,118.5,118.53,118.47,118.47,5724.0,116.5705,116.6,116.5409,116.5409,5724.0
2024-10-03 11:40:00,118.52,118.65,118.52,118.6,12185.0,116.5901,116.718,116.5901,116.6688,12185.0
2024-10-03 11:45:00,118.62,118.63,118.6,118.6,3462.0,116.6885,116.6983,116.6688,116.6688,3462.0
2024-10-03 11:50:00,118.62,118.69,118.62,118.65,6514.0,116.6885,116.7574,116.6885,116.718,6514.0
2024-10-03 11:55:00,118.68,118.68,118.58,118.59,6666.0,116.7475,116.7475,116.6492,116.659,6666.0
2024-10-03 12:00:00,118.61,118.61,118.58,118.59,9750.0,116.6787,116.6787,116.6492,116.659,9750.0
2024-10-03 12:05:00,118.59,118.67,118.58,118.65,8146.0,116.659,116.7377,116.6492,116.718,8146.0
2024-10-03 12:10:00,118.65,118.71,118.65,118.68,12989.0,116.718,116.777,116.718,116.7475,12989.0
2024-10-03 12:15:00,118.69,118.71,118.65,118.7,4427.0,116.7574,116.777,116.718,116.7672,4427.0
2024-10-03 12:20:00,118.69,118.75,118.67,118.73,7303.0,116.7574,116.8164,116.7377,116.7967,7303.0
2024-10-03 12:25:00,118.73,118.76,118.69,118.69,11335.0,116.7967,116.8262,116.7574,116.7574,11335.0
2024-10-03 12:30:00,118.69,118.69,118.6,118.63,4200.0,116.7574,116.7574,116.6688,116.6983,4200.0
2024-10-03 12:35:00,118.64,118.69,118.62,118.62,13544.0,116.7082,116.7574,116.6885,116.6885,13544.0
2024-10-03 12:40:00,118.61,118.62,118.44,118.48,17983.0,116.6787,116.6885,116.5114,116.5508,17983.0
2024-10-03 12:45:00,118.47,118.47,118.29,118.34,5395.0,116.5409,116.5409,116.3639,116.4131,5395.0
2024-10-03 12:50:00,118.33,118.34,118.2,118.24,25010.0,116.4032,116.4131,116.2753,116.3147,25010.0
2024-10-03 12:55:00,118.3,118.38,118.26,118.28,6922.0,116.3737,116.4524,116.3344,116.354,6922.0
2024-10-03 13:00:00,118.28,118.28,118.13,118.15,8634.0,116.354,116.354,116.2065,116.2262,8634.0
2024-10-03 13:05:00,118.18,118.26,118.17,118.25,3450.0,116.2557,116.3344,116.2458,116.3245,3450.0
2024-10-03 13:10:00,118.26,118.3,118.21,118.21,2063.0,116.3344,116.3737,116.2852,116.2852,2063.0
2024-10-03 13:15:00,118.2,118.22,118.17,118.19,4197.0,116.2753,116.295,116.2458,116.2655,4197.0
2024-10-03 13:20:00,118.2,118.38,118.2,118.34,11906.0,116.2753,116.4524,116.2753,116.4131,11906.0
2024-10-03 13:25:00,118.32,118.48,118.3,118.3,19738.0,116.3934,116.5508,116.3737,116.3737,19738.0
2024-10-03 13:30:00,118.28,118.42,118.28,118.42,800.0,116.354,116.4918,116.354,116.4918,800.0
2024-10-03 13:35:00,118.43,118.45,118.33,118.33,12048.0,116.5016,116.5213,116.4032,116.4032,12048.0
2024-10-03 13:40:00,118.32,118.34,118.24,118.34,6057.0,116.3934,116.4131,116.3147,116.4131,6057.0
2024-10-03 13:45:00,118.35,118.4,118.33,118.33,8801.0,116.4229,116.4721,116.4032,116.4032,8801.0
2024-10-03 13:50:00,118.32,118.37,118.31,118.37,3723.0,116.3934,116.4426,116.3835,116.4426,3723.0
2024-10-03 13:55:00,118.36,118.4,118.36,118.4,6023.0,116.4327,116.4721,116.4327,116.4721,6023.0
2024-10-03 14:00:00,118.41,118.42,118.36,118.38,7600.0,116.4819,116.4918,116.4327,116.4524,7600.0
2024-10-03 14:05:00,118.41,118.44,118.4,118.4,4400.0,116.4819,116.5114,116.4721,116.4721,4400.0
2024-10-03 14:10:00,118.4,118.45,118.4,118.41,4578.0,116.4721,116.5213,116.4721,116.4819,4578.0
2024-10-03 14:15:00,118.41,118.46,118.39,118.46,2954.0,116.4819,116.5311,116.4622,116.5311,2954.0
2024-10-03 14:20:00,118.48,118.48,118.3,118.41,10518.0,116.5508,116.5508,116.3737,116.4819,10518.0
2024-10-03 14:25:00,118.42,118.44,118.37,118.43,2400.0,116.4918,116.5114,116.4426,116.5016,2400.0
2024-10-03 14:30:00,118.4,118.4,118.35,118.39,2798.0,116.4721,116.4721,116.4229,116.4622,2798.0
2024-10-03 14:35:00,118.4,118.42,118.36,118.41,6950.0,116.4721,116.4918,116.4327,116.4819,6950.0
2024-10-03 14:40:00,118.41,118.44,118.41,118.42,4006.0,116.4819,116.5114,116.4819,116.4918,4006.0
2024-10-03 14:45:00,118.42,118.43,118.39,118.39,40316.0,116.4918,116.5016,116.4622,116.4622,40316.0
2024-10-03 14:50:00,118.4,118.43,118.39,118.39,3732.0,116.4721,116.5016,116.4622,116.4622,3732.0
2024-10-03 14:55:00,118.4,118.43,118.34,118.35,13436.0,116.4721,116.5016,116.4131,116.4229,13436.0
2024-10-03 15:00:00,118.34,118.34,118.28,118.34,8258.0,116.4131,116.4131,116.354,116.4131,8258.0
2024-10-03 15:05:00,118.33,118.33,118.26,118.29,7229.0,116.4032,116.4032,116.3344,116.3639,7229.0
2024-10-03 15:10:00,118.27,118.29,118.23,118.28,2989.0,116.3442,116.3639,116.3049,116.354,2989.0
2024-10-03 15:15:00,118.27,118.31,118.27,118.3,6213.0,116.3442,116.3835,116.3442,116.3737,6213.0
2024-10-03 15:20:00,118.31,118.37,118.3,118.36,5433.0,116.3835,116.4426,116.3737,116.4327,5433.0
2024-10-03 15:25:00,118.36,118.36,118.28,118.31,12764.0,116.4327,116.4327,116.354,116.3835,12764.0
2024-10-03 15:30:00,118.3,118.36,118.29,118.36,8346.0,116.3737,116.4327,116.3639,116.4327,8346.0
2024-10-03 15:35:00,118.36,118.38,118.35,118.37,3939.0,116.4327,116.4524,116.4229,116.4426,3939.0
2024-10-03 15:40:00,118.37,118.37,118.29,118.3,28282.0,116.4426,116.4426,116.3639,116.3737,28282.0
2024-10-03 15:45:00,118.3,118.41,118.29,118.4,13170.0,116.3737,116.4819,116.3639,116.4721,13170.0
2024-10-03 15:50:00,118.4,118.45,118.34,118.42,28689.0,116.4721,116.5213,116.4131,116.4918,28689.0
2024-10-03 15:55:00,118.43,118.57,118.4,118.48,46379.0,116.5016,116.6393,116.4721,116.5508,46379.0
2024-10-04 09:30:00,119.24,119.29,119.1,119.15,26462.0,117.2984,117.3476,117.1607,117.2099,26462.0
2024-10-04 09:35:00,119.18,119.27,119.09,119.19,16752.0,117.2394,117.3279,117.1508,117.2492,16752.0
2024-10-04 09:40:00,119.23,119.31,119.22,119.24,3328.0,117.2886,117.3673,117.2787,117.2984,3328.0
2024-10-04 09:45:00,119.25,119.27,119.23,119.25,13169.0,117.3082,117.3279,117.2886,117.3082,13169.0
2024-10-04 09:50:00,119.23,119.26,119.1,119.12,6700.0,117.2886,117.3181,117.1607,117.1804,6700.0
2024-10-04 09:55:00,119.11,119.11,118.89,118.93,7835.0,117.1705,117.1705,116.9541,116.9935,7835.0
2024-10-04 10:00:00,118.89,119.02,118.89,119.02,1521.0,116.9541,117.082,116.9541,117.082,1521.0
2024-10-04 10:05:00,119.03,119.15,118.83,118.86,12748.0,117.0918,117.2099,116.8951,116.9246,12748.0
2024-10-04 10:10:00,118.86,118.99,118.79,118.97,29265.0,116.9246,117.0525,116.8557,117.0328,29265.0
2024-10-04 10:15:00,118.97,119.17,118.94,119.1,53075.0,117.0328,117.2295,117.0033,117.1607,53075.0
2024-10-04 10:20:00,119.1,119.1,118.82,118.87,7805.0,117.1607,117.1607,116.8852,116.9344,7805.0
2024-10-04 10:25:00,118.92,118.92,118.7,118.78,3616.0,116.9836,116.9836,116.7672,116.8459,3616.0
2024-10-04 10:30:00,118.78,118.78,118.65,118.75,25793.0,116.8459,116.8459,116.718,116.8164,25793.0
2024-10-04 10:35:00,118.73,118.8,118.64,118.66,2564.0,116.7967,116.8656,116.7082,116.7278,2564.0
2024-10-04 10:40:00,118.66,118.85,118.65,118.84,9422.0,116.7278,116.9148,116.718,116.9049,9422.0
2024-10-04 10:45:00,118.86,118.86,118.75,118.8,4930.0,116.9246,116.9246,116.8164,116.8656,4930.0
2024-10-04 10:50:00,118.92,118.95,118.9,118.93,8684.0,116.9836,117.0131,116.9639,116.9935,8684.0
2024-10-04 10:55:00,118.89,118.99,118.88,118.98,2583.0,116.9541,117.0525,116.9443,117.0426,2583.0
2024-10-04 11:00:00,118.97,119.03,118.96,119.01,4506.0,117.0328,117.0918,117.023,117.0722,4506.0
2024-10-04 11:05:00,119.07,119.09,119.03,119.03,3559.0,117.1312,117.1508,117.0918,117.0918,3559.0
2024-10-04 11:10:00,119.03,119.06,118.93,118.96,2443.0,117.0918,117.1213,116.9935,117.023,2443.0
2024-10-04 11:15:00,118.9,118.98,118.9,118.95,1057.0,116.9639,117.0426,116.9639,117.0131,1057.0
2024-10-04 11:20:00,118.88,118.88,118.71,118.75,3064.0,116.9443,116.9443,116.777,116.8164,3064.0
2024-10-04 11:25:00,118.72,118.72,118.66,118.7,1000.0,116.7869,116.7869,116.7278,116.7672,1000.0
2024-10-04 11:30:00,118.69,118.73,118.63,118.73,10333.0,116.7574,116.7967,116.6983,116.7967,10333.0
2024-10-04 11:35:00,118.72,118.77,118.71,118.77,100224.0,116.7869,116.8361,116.777,116.8361,100224.0
2024-10-04 11:40:00,118.77,118.91,118.76,118.82,8485.0,116.8361,116.9738,116.8262,116.8852,8485.0
2024-10-04 11:45:00,118.83,118.83,118.73,118.73,8749.0,116.8951,116.8951,116.7967,116.7967,8749.0
2024-10-04 11:50:00,118.78,118.96,118.77,118.96,3688.0,116.8459,117.023,116.8361,117.023,3688.0
2024-10-04 11:55:00,118.98,119.03,118.98,119.03,1848.0,117.0426,117.0918,117.0426,117.0918,1848.0
2024-10-04 12:00:00,119.05,119.09,119.05,119.06,2269.0,117.1115,117.1508,117.1115,117.1213,2269.0
2024-10-04 12:05:00,119.07,119.08,118.91,118.92,5617.0,117.1312,117.141,116.9738,116.9836,5617.0
2024-10-04 12:10:00,118.93,118.98,118.91,118.96,900.0,116.9935,117.0426,116.9738,117.023,900.0
2024-10-04 12:15:00,118.91,118.97,118.91,118.96,2565.0,116.9738,117.0328,116.9738,117.023,2565.0
2024-10-04 12:20:00,118.98,119.0,118.91,118.91,3128.0,117.0426,117.0623,116.9738,116.9738,3128.0
2024-10-04 12:25:00,118.89,118.92,118.85,118.9,11340.0,116.9541,116.9836,116.9148,116.9639,11340.0
2024-10-04 12:30:00,118.88,118.93,118.85,118.9,10921.0,116.9443,116.9935,116.9148,116.9639,10921.0
2024-10-04 12:35:00,118.96,119.15,118.96,119.15,4900.0,117.023,117.2099,117.023,117.2099,4900.0
2024-10-04 12:40:00,119.15,119.2,119.1,119.2,4387.0,117.2099,117.2591,117.1607,117.2591,4387.0
2024-10-04 12:45:00,119.2,119.2,119.16,119.18,3409.0,117.2591,117.2591,117.2197,117.2394,3409.0
2024-10-04 12:50:00,119.17,119.17,119.07,119.13,2442.0,117.2295,117.2295,117.1312,117.1902,2442.0
2024-10-04 12:55:00,119.13,119.16,119.13,119.13,2060.0,117.1902,117.2197,117.1902,117.1902,2060.0
2024-10-04 13:00:00,119.14,119.14,119.09,119.11,891.0,117.2,117.2,117.1508,117.1705,891.0
2024-10-04 13:05:00,119.12,119.13,119.09,119.11,6699.0,117.1804,117.1902,117.1508,117.1705,6699.0
2024-10-04 13:10:00,119.1,119.18,119.1,119.17,12740.0,117.1607,117.2394,117.1607,117.2295,12740.0
2024-10-04 13:15:00,119.22,119.22,119.19,119.21,2156.0,117.2787,117.2787,117.2492,117.2689,2156.0
2024-10-04 13:20:00,119.23,119.24,119.21,119.21,1612.0,117.2886,117.2984,117.2689,117.2689,1612.0
2024-10-04 13:25:00,119.21,119.22,119.16,119.16,2700.0,117.2689,117.2787,117.2197,117.2197,2700.0
2024-10-04 13:30:00,119.15,119.22,119.13,119.14,1200.0,117.2099,117.2787,117.1902,117.2,1200.0
2024-10-04 13:35:00,119.11,119.12,118.94,119.02,7963.0,117.1705,117.1804,117.0033,117.082,7963.0
2024-10-04 13:40:00,119.07,119.24,119.06,119.24,1914.0,117.1312,117.2984,117.1213,117.2984,1914.0
2024-10-04 13:45:00,119.24,119.24,119.14,119.14,1455.0,117.2984,117.2984,117.2,117.2,1455.0
2024-10-04 13:50:00,119.15,119.16,119.05,119.06,3107.0,117.2099,117.2197,117.1115,117.1213,3107.0
2024-10-04 13:55:00,119.07,119.07,118.99,118.99,1876.0,117.1312,117.1312,117.0525,117.0525,1876.0
2024-10-04 14:00:00,119.01,119.04,118.99,119.0,13289.0,117.0722,117.1017,117.0525,117.0623,13289.0
2024-10-04 14:05:00,118.99,119.04,118.99,119.01,6306.0,117.0525,117.1017,117.0525,117.0722,6306.0
2024-10-04 14:10:00,119.03,119.03,118.96,118.98,5991.0,117.0918,117.0918,117.023,117.0426,5991.0
2024-10-04 14:15:00,118.98,119.03,118.93,119.03,8022.0,117.0426,117.0918,116.9935,117.0918,8022.0
2024-10-04 14:20:00,119.03,119.09,119.03,119.09,2985.0,117.0918,117.1508,117.0918,117.1508,2985.0
2024-10-04 14:25:00,119.1,119.12,119.08,119.1,2130.0,117.1607,117.1804,117.141,117.1607,2130.0
2024-10-04 14:30:00,119.11,119.13,119.08,119.12,4949.0,117.1705,117.1902,117.141,117.1804,4949.0
2024-10-04 14:35:00,119.13,119.13,119.1,119.11,2679.0,117.1902,117.1902,117.1607,117.1705,2679.0
2024-10-04 14:40:00,119.14,119.16,119.11,119.12,1438.0,117.2,117.2197,117.1705,117.1804,1438.0
2024-10-04 14:45:00,119.1,119.13,119.1,119.13,1128.0,117.1607,117.1902,117.1607,117.1902,1128.0
2024-10-04 14:50:00,119.17,119.24,119.17,119.19,3632.0,117.2295,117.2984,117.2295,117.2492,3632.0
2024-10-04 14:55:00,119.19,119.23,119.19,119.23,15461.0,117.2492,117.2886,117.2492,117.2886,15461.0
2024-10-04 15:00:00,119.23,119.23,119.17,119.19,7406.0,117.2886,117.2886,117.2295,117.2492,7406.0
2024-10-04 15:05:00,119.21,119.23,119.21,119.23,2928.0,117.2689,117.2886,117.2689,117.2886,2928.0
2024-10-04 15:10:00,119.23,119.24,119.21,119.22,8161.0,117.2886,117.2984,117.2689,117.2787,8161.0
2024-10-04 15:15:00,119.21,119.23,119.19,119.23,5583.0,117.2689,117.2886,117.2492,117.2886,5583.0
2024-10-04 15:20:00,119.23,119.32,119.22,119.31,15501.0,117.2886,117.3771,117.2787,117.3673,15501.0
2024-10-04 15:25:00,119.32,119.35,119.28,119.34,3900.0,117.3771,117.4066,117.3378,117.3968,3900.0
2024-10-04 15:30:00,119.31,119.44,119.3,119.43,35159.0,117.3673,117.4951,117.3574,117.4853,35159.0
2024-10-04 15:35:00,119.43,119.43,119.38,119.41,6952.0,117.4853,117.4853,117.4361,117.4656,6952.0
2024-10-04 15:40:00,119.41,119.47,119.41,119.46,8639.0,117.4656,117.5247,117.4656,117.5148,8639.0
2024-10-04 15:45:00,119.47,119.47,119.38,119.43,10256.0,117.5247,117.5247,117.4361,117.4853,10256.0
2024-10-04 15:50:00,119.44,119.5,119.42,119.49,35599.0,117.4951,117.5542,117.4755,117.5443,35599.0
2024-10-04 15:55:00,119.49,119.58,119.48,119.48,43404.0,117.5443,117.6329,117.5345,117.5345,43404.0
2024-10-07 09:30:00,119.35,119.38,119.18,119.23,41702.0,117.4066,117.4361,117.2394,117.2886,41702.0
2024-10-07 09:35:00,119.21,119.35,119.21,119.28,2885.0,117.2689,117.4066,117.2689,117.3378,2885.0
2024-10-07 09:40:00,119.27,119.31,119.25,119.26,8569.0,117.3279,117.3673,117.3082,117.3181,8569.0
2024-10-07 09:45:00,119.28,119.33,119.22,119.28,3751.0,117.3378,117.3869,117.2787,117.3378,3751.0
2024-10-07 09:50:00,119.26,119.31,119.18,119.2,6925.0,117.3181,117.3673,117.2394,117.2591,6925.0
2024-10-07 09:55:00,119.24,119.28,119.19,119.19,3292.0,117.2984,117.3378,117.2492,117.2492,3292.0
2024-10-07 10:00:00,119.19,119.32,119.19,119.3,3562.0,117.2492,117.3771,117.2492,117.3574,3562.0
2024-10-07 10:05:00,119.29,119.34,119.23,119.24,4857.0,117.3476,117.3968,117.2886,117.2984,4857.0
2024-10-07 10:10:00,119.29,119.35,119.24,119.35,87315.0,117.3476,117.4066,117.2984,117.4066,87315.0
2024-10-07 10:15:00,119.28,119.38,119.28,119.36,1037.0,117.3378,117.4361,117.3378,117.4165,1037.0
2024-10-07 10:20:00,119.34,119.35,119.31,119.34,1073.0,117.3968,117.4066,117.3673,117.3968,1073.0
2024-10-07 10:25:00,119.3,119.3,119.24,119.29,1053.0,117.3574,117.3574,117.2984,117.3476,1053.0
2024-10-07 10:30:00,119.29,119.29,119.22,119.22,1226.0,117.3476,117.3476,117.2787,117.2787,1226.0
2024-10-07 10:35:00,119.26,119.27,119.21,119.22,10337.0,117.3181,117.3279,117.2689,117.2787,10337.0
2024-10-07 10:40:00,119.21,119.24,119.16,119.17,7254.0,117.2689,117.2984,117.2197,117.2295,7254.0
2024-10-07 10:45:00,119.2,119.22,119.15,119.19,1187.0,117.2591,117.2787,117.2099,117.2492,1187.0
2024-10-07 10:50:00,119.26,119.26,119.21,119.22,7235.0,117.3181,117.3181,117.2689,117.2787,7235.0
2024-10-07 10:55:00,119.25,119.25,119.2,119.2,2469.0,117.3082,117.3082,117.2591,117.2591,2469.0
2024-10-07 11:00:00,119.18,119.18,119.09,119.1,228563.0,117.2394,117.2394,117.1508,117.1607,228563.0
2024-10-07 11:05:00,119.12,119.14,119.06,119.13,8619.0,117.1804,117.2,117.1213,117.1902,8619.0
2024-10-07 11:10:00,119.13,119.19,119.12,119.19,5953.0,117.1902,117.2492,117.1804,117.2492,5953.0
2024-10-07 11:15:00,119.19,119.23,119.18,119.22,9598.0,117.2492,117.2886,117.2394,117.2787,9598.0
2024-10-07 11:20:00,119.23,119.26,119.21,119.24,7386.0,117.2886,117.3181,117.2689,117.2984,7386.0
2024-10-07 11:25:00,119.24,119.27,119.2,119.25,5238.0,117.2984,117.3279,117.2591,117.3082,5238.0
2024-10-07 11:30:00,119.25,119.27,119.21,119.26,5733.0,117.3082,117.3279,117.2689,117.3181,5733.0
2024-10-07 11:35:00,119.27,119.27,119.21,119.22,3405.0,117.3279,117.3279,117.2689,117.2787,3405.0
2024-10-07 11:40:00,119.22,119.27,119.18,119.18,5462.0,117.2787,117.3279,117.2394,117.2394,5462.0
2024-10-07 11:45:00,119.18,119.2,119.15,119.17,3520.0,117.2394,117.2591,117.2099,117.2295,3520.0
2024-10-07 11:50:00,119.17,119.19,119.14,119.19,11191.0,117.2295,117.2492,117.2,117.2492,11191.0
2024-10-07 11:55:00,119.18,119.18,119.15,119.17,3150.0,117.2394,117.2394,117.2099,117.2295,3150.0
2024-10-07 12:00:00,119.17,119.17,119.16,119.17,700.0,117.2295,117.2295,117.2197,117.2295,700.0
2024-10-07 12:05:00,119.15,119.15,119.09,119.09,9104.0,117.2099,117.2099,117.1508,117.1508,9104.0
2024-10-07 12:10:00,119.09,119.12,119.04,119.11,5468.0,117.1508,117.1804,117.1017,117.1705,5468.0
2024-10-07 12:15:00,119.12,119.17,119.12,119.17,400.0,117.1804,117.2295,117.1804,117.2295,400.0
2024-10-07 12:20:00,119.16,119.18,119.16,119.18,1434.0,117.2197,117.2394,117.2197,117.2394,1434.0
2024-10-07 12:25:00,119.17,119.17,119.17,119.17,325.0,117.2295,117.2295,117.2295,117.2295,325.0
2024-10-07 12:30:00,119.15,119.15,119.1,119.12,5456.0,117.2099,117.2099,117.1607,117.1804,5456.0
2024-10-07 12:35:00,119.13,119.17,119.12,119.17,2082.0,117.1902,117.2295,117.1804,117.2295,2082.0
2024-10-07 12:40:00,119.13,119.14,119.11,119.11,860.0,117.1902,117.2,117.1705,117.1705,860.0
2024-10-07 12:45:00,119.09,119.14,119.09,119.14,980.0,117.1508,117.2,117.1508,117.2,980.0
2024-10-07 12:50:00,119.11,119.16,119.11,119.16,208.0,117.1705,117.2197,117.1705,117.2197,208.0
2024-10-07 12:55:00,119.15,119.16,119.14,119.16,1773.0,117.2099,117.2197,117.2,117.2197,1773.0
2024-10-07 13:00:00,119.17,119.21,119.17,119.2,7880.0,117.2295,117.2689,117.2295,117.2591,7880.0
2024-10-07 13:05:00,119.21,119.21,119.16,119.19,11961.0,117.2689,117.2689,117.2197,117.2492,11961.0
2024-10-07 13:10:00,119.21,119.24,119.19,119.22,10884.0,117.2689,117.2984,117.2492,117.2787,10884.0
2024-10-07 13:15:00,119.22,119.24,119.21,119.23,16819.0,117.2787,117.2984,117.2689,117.2886,16819.0
2024-10-07 13:20:00,119.23,119.23,119.14,119.18,18813.0,117.2886,117.2886,117.2,117.2394,18813.0
2024-10-07 13:25:00,119.19,119.23,119.16,119.16,20110.0,117.2492,117.2886,117.2197,117.2197,20110.0
2024-10-07 13:30:00,119.16,119.17,119.12,119.17,13641.0,117.2197,117.2295,117.1804,117.2295,13641.0
2024-10-07 13:35:00,119.17,119.2,119.16,119.17,16457.0,117.2295,117.2591,117.2197,117.2295,16457.0
2024-10-07 13:40:00,119.17,119.18,119.15,119.15,14577.0,117.2295,117.2394,117.2099,117.2099,14577.0
2024-10-07 13:45:00,119.16,119.16,119.12,119.12,14192.0,117.2197,117.2197,117.1804,117.1804,14192.0
2024-10-07 13:50:00,119.12,119.14,119.06,119.12,23296.0,117.1804,117.2,117.1213,117.1804,23296.0
2024-10-07 13:55:00,119.12,119.15,119.09,119.15,22607.0,117.1804,117.2099,117.1508,117.2099,22607.0
2024-10-07 14:00:00,119.15,119.15,118.99,118.99,45970.0,117.2099,117.2099,117.0525,117.0525,45970.0
2024-10-07 14:05:00,119.0,119.02,118.98,118.99,22066.0,117.0623,117.082,117.0426,117.0525,22066.0
2024-10-07 14:10:00,118.99,119.04,118.99,119.02,15833.0,117.0525,117.1017,117.0525,117.082,15833.0
2024-10-07 14:15:00,119.02,119.03,118.96,118.97,17723.0,117.082,117.0918,117.023,117.0328,17723.0
2024-10-07 14:20:00,118.98,118.99,118.95,118.96,18213.0,117.0426,117.0525,117.0131,117.023,18213.0
2024-10-07 14:25:00,118.96,119.0,118.95,118.95,22434.0,117.023,117.0623,117.0131,117.0131,22434.0
2024-10-07 14:30:00,118.94,118.94,118.66,118.8,57203.0,117.0033,117.0033,116.7278,116.8656,57203.0
2024-10-07 14:35:00,118.79,118.83,118.71,118.77,15812.0,116.8557,116.8951,116.777,116.8361,15812.0
2024-10-07 14:40:00,118.78,118.86,118.74,118.74,18097.0,116.8459,116.9246,116.8065,116.8065,18097.0
2024-10-07 14:45:00,118.72,118.73,118.44,118.49,32270.0,116.7869,116.7967,116.5114,116.5606,32270.0
2024-10-07 14:50:00,118.48,118.55,118.45,118.5,20975.0,116.5508,116.6196,116.5213,116.5705,20975.0
2024-10-07 14:55:00,118.5,118.53,118.39,118.41,21492.0,116.5705,116.6,116.4622,116.4819,21492.0
2024-10-07 15:00:00,118.43,118.5,118.41,118.48,24523.0,116.5016,116.5705,116.4819,116.5508,24523.0
2024-10-07 15:05:00,118.48,118.62,118.48,118.61,15545.0,116.5508,116.6885,116.5508,116.6787,15545.0
2024-10-07 15:10:00,118.63,118.63,118.56,118.58,24480.0,116.6983,116.6983,116.6295,116.6492,24480.0
2024-10-07 15:15:00,118.59,118.64,118.59,118.63,23293.0,116.659,116.7082,116.659,116.6983,23293.0
2024-10-07 15:20:00,118.63,118.7,118.62,118.67,24365.0,116.6983,116.7672,116.6885,116.7377,24365.0
2024-10-07 15:25:00,118.69,118.7,118.62,118.65,25422.0,116.7574,116.7672,116.6885,116.718,25422.0
2024-10-07 15:30:00,118.66,118.67,118.54,118.58,30040.0,116.7278,116.7377,116.6098,116.6492,30040.0
2024-10-07 15:35:00,118.59,118.62,118.49,118.6,38631.0,116.659,116.6885,116.5606,116.6688,38631.0
2024-10-07 15:40:00,118.6,118.61,118.52,118.59,32586.0,116.6688,116.6787,116.5901,116.659,32586.0
2024-10-07 15:45:00,118.59,118.65,118.56,118.65,45699.0,116.659,116.718,116.6295,116.718,45699.0
2024-10-07 15:50:00,118.65,118.91,118.63,118.83,91613.0,116.718,116.9738,116.6983,116.8951,91613.0
2024-10-07 15:55:00,118.82,118.84,118.64,118.74,102064.0,116.8852,116.9049,116.7082,116.8065,102064.0
2024-10-08 09:30:00,118.72,118.74,118.54,118.55,80301.0,116.7869,116.8065,116.6098,116.6196,80301.0
2024-10-08 09:35:00,118.58,118.64,118.57,118.58,5224.0,116.6492,116.7082,116.6393,116.6492,5224.0
2024-10-08 09:40:00,118.54,118.65,118.54,118.57,2733.0,116.6098,116.718,116.6098,116.6393,2733.0
2024-10-08 09:45:00,118.59,118.61,118.54,118.61,1158.0,116.659,116.6787,116.6098,116.6787,1158.0
2024-10-08 09:50:00,118.61,118.66,118.54,118.66,7770.0,116.6787,116.7278,116.6098,116.7278,7770.0
2024-10-08 09:55:00,118.64,118.7,118.63,118.7,23276.0,116.7082,116.7672,116.6983,116.7672,23276.0
2024-10-08 10:00:00,118.75,118.82,118.74,118.82,3854.0,116.8164,116.8852,116.8065,116.8852,3854.0
2024-10-08 10:05:00,118.81,118.81,118.72,118.77,9939.0,116.8754,116.8754,116.7869,116.8361,9939.0
2024-10-08 10:10:00,118.76,118.76,118.66,118.67,3178.0,116.8262,116.8262,116.7278,116.7377,3178.0
2024-10-08 10:15:00,118.63,118.67,118.6,118.67,7732.0,116.6983,116.7377,116.6688,116.7377,7732.0
2024-10-08 10:20:00,118.66,118.68,118.61,118.62,5312.0,116.7278,116.7475,116.6787,116.6885,5312.0
2024-10-08 10:25:00,118.67,118.68,118.64,118.66,1541.0,116.7377,116.7475,116.7082,116.7278,1541.0
2024-10-08 10:30:00,118.66,118.7,118.63,118.7,3933.0,116.7278,116.7672,116.6983,116.7672,3933.0
2024-10-08 10:35:00,118.67,118.7,118.65,118.7,3143.0,116.7377,116.7672,116.718,116.7672,3143.0
2024-10-08 10:40:00,118.69,118.93,118.68,118.82,21259.0,116.7574,116.9935,116.7475,116.8852,21259.0
2024-10-08 10:45:00,118.84,118.91,118.81,118.86,7447.0,116.9049,116.9738,116.8754,116.9246,7447.0
2024-10-08 10:50:00,118.85,118.87,118.81,118.82,8827.0,116.9148,116.9344,116.8754,116.8852,8827.0
2024-10-08 10:55:00,118.84,118.89,118.83,118.87,2493.0,116.9049,116.9541,116.8951,116.9344,2493.0
2024-10-08 11:00:00,118.87,118.92,118.87,118.91,7769.0,116.9344,116.9836,116.9344,116.9738,7769.0
2024-10-08 11:05:00,118.9,118.9,118.87,118.88,2053.0,116.9639,116.9639,116.9344,116.9443,2053.0
2024-10-08 11:10:00,118.87,118.87,118.79,118.81,11097.0,116.9344,116.9344,116.8557,116.8754,11097.0
2024-10-08 11:15:00,118.79,118.82,118.77,118.79,4443.0,116.8557,116.8852,116.8361,116.8557,4443.0
2024-10-08 11:20:00,118.79,118.86,118.75,118.78,12385.0,116.8557,116.9246,116.8164,116.8459,12385.0
2024-10-08 11:25:00,118.77,118.8,118.77,118.8,3077.0,116.8361,116.8656,116.8361,116.8656,3077.0
2024-10-08 11:30:00,118.8,118.83,118.77,118.78,6340.0,116.8656,116.8951,116.8361,116.8459,6340.0
2024-10-08 11:35:00,118.77,118.81,118.76,118.81,2748.0,116.8361,116.8754,116.8262,116.8754,2748.0
2024-10-08 11:40:00,118.81,118.85,118.81,118.84,5020.0,116.8754,116.9148,116.8754,116.9049,5020.0
2024-10-08 11:45:00,118.85,118.88,118.84,118.85,9649.0,116.9148,116.9443,116.9049,116.9148,9649.0
2024-10-08 11:50:00,118.86,118.95,118.85,118.93,29347.0,116.9246,117.0131,116.9148,116.9935,29347.0
2024-10-08 11:55:00,118.95,118.97,118.91,118.97,21578.0,117.0131,117.0328,116.9738,117.0328,21578.0
2024-10-08 12:00:00,118.96,118.97,118.87,118.88,78241.0,117.023,117.0328,116.9344,116.9443,78241.0
2024-10-08 12:05:00,118.89,118.9,118.84,118.84,13394.0,116.9541,116.9639,116.9049,116.9049,13394.0
2024-10-08 12:10:00,118.86,118.9,118.86,118.88,7348.0,116.9246,116.9639,116.9246,116.9443,7348.0
2024-10-08 12:15:00,118.87,118.9,118.85,118.9,5239.0,116.9344,116.9639,116.9148,116.9639,5239.0
2024-10-08 12:20:00,118.9,118.92,118.86,118.86,31385.0,116.9639,116.9836,116.9246,116.9246,31385.0
2024-10-08 12:25:00,118.88,118.94,118.87,118.94,5140.0,116.9443,117.0033,116.9344,117.0033,5140.0
2024-10-08 12:30:00,118.94,118.94,118.91,118.92,2318.0,117.0033,117.0033,116.9738,116.9836,2318.0
2024-10-08 12:35:00,118.93,118.96,118.92,118.94,3274.0,116.9935,117.023,116.9836,117.0033,3274.0
2024-10-08 12:40:00,118.95,118.96,118.92,118.92,12696.0,117.0131,117.023,116.9836,116.9836,12696.0
2024-10-08 12:45:00,118.93,118.94,118.84,118.86,31171.0,116.9935,117.0033,116.9049,116.9246,31171.0
2024-10-08 12:50:00,118.85,118.91,118.83,118.9,34031.0,116.9148,116.9738,116.8951,116.9639,34031.0
2024-10-08 12:55:00,118.89,118.9,118.87,118.88,7984.0,116.9541,116.9639,116.9344,116.9443,7984.0
2024-10-08 13:00:00,118.87,118.87,118.8,118.8,2500.0,116.9344,116.9344,116.8656,116.8656,2500.0
2024-10-08 13:05:00,118.79,118.79,118.62,118.66,70962.0,116.8557,116.8557,116.6885,116.7278,70962.0
2024-10-08 13:10:00,118.65,118.74,118.64,118.74,35353.0,116.718,116.8065,116.7082,116.8065,35353.0
2024-10-08 13:15:00,118.72,118.73,118.65,118.67,8004.0,116.7869,116.7967,116.718,116.7377,8004.0
2024-10-08 13:20:00,118.7,118.75,118.69,118.75,2955.0,116.7672,116.8164,116.7574,116.8164,2955.0
2024-10-08 13:25:00,118.75,118.77,118.73,118.75,4958.0,116.8164,116.8361,116.7967,116.8164,4958.0
2024-10-08 13:30:00,118.73,118.77,118.72,118.76,73723.0,116.7967,116.8361,116.7869,116.8262,73723.0
2024-10-08 13:35:00,118.78,118.8,118.75,118.76,10858.0,116.8459,116.8656,116.8164,116.8262,10858.0
2024-10-08 13:40:00,118.76,118.8,118.76,118.79,23214.0,116.8262,116.8656,116.8262,116.8557,23214.0
2024-10-08 13:45:00,118.79,118.79,118.75,118.76,68533.0,116.8557,116.8557,116.8164,116.8262,68533.0
2024-10-08 13:50:00,118.75,118.79,118.74,118.79,19985.0,116.8164,116.8557,116.8065,116.8557,19985.0
2024-10-08 13:55:00,118.78,118.83,118.77,118.82,4020.0,116.8459,116.8951,116.8361,116.8852,4020.0
2024-10-08 14:00:00,118.83,118.84,118.81,118.83,17964.0,116.8951,116.9049,116.8754,116.8951,17964.0
2024-10-08 14:05:00,118.83,118.84,118.82,118.82,14500.0,116.8951,116.9049,116.8852,116.8852,14500.0
2024-10-08 14:10:00,118.82,118.85,118.81,118.84,2495.0,116.8852,116.9148,116.8754,116.9049,2495.0
2024-10-08 14:15:00,118.84,118.85,118.81,118.83,1800.0,116.9049,116.9148,116.8754,116.8951,1800.0
2024-10-08 14:20:00,118.81,118.84,118.78,118.79,2771.0,116.8754,116.9049,116.8459,116.8557,2771.0
2024-10-08 14:25:00,118.8,118.82,118.78,118.81,11095.0,116.8656,116.8852,116.8459,116.8754,11095.0
2024-10-08 14:30:00,118.81,118.83,118.78,118.83,32007.0,116.8754,116.8951,116.8459,116.8951,32007.0
2024-10-08 14:35:00,118.84,118.95,118.84,118.91,11700.0,116.9049,117.0131,116.9049,116.9738,11700.0
2024-10-08 14:40:00,118.91,118.92,118.87,118.89,2955.0,116.9738,116.9836,116.9344,116.9541,2955.0
2024-10-08 14:45:00,118.89,118.9,118.87,118.89,2781.0,116.9541,116.9639,116.9344,116.9541,2781.0
2024-10-08 14:50:00,118.9,118.94,118.9,118.92,3079.0,116.9639,117.0033,116.9639,116.9836,3079.0
2024-10-08 14:55:00,118.93,118.96,118.92,118.95,6318.0,116.9935,117.023,116.9836,117.0131,6318.0
2024-10-08 15:00:00,118.93,118.93,118.84,118.86,16461.0,116.9935,116.9935,116.9049,116.9246,16461.0
2024-10-08 15:05:00,118.86,118.87,118.82,118.82,3938.0,116.9246,116.9344,116.8852,116.8852,3938.0
2024-10-08 15:10:00,118.83,118.86,118.83,118.86,4672.0,116.8951,116.9246,116.8951,116.9246,4672.0
2024-10-08 15:15:00,118.86,118.93,118.85,118.93,4011.0,116.9246,116.9935,116.9148,116.9935,4011.0
2024-10-08 15:20:00,118.91,118.92,118.88,118.91,5795.0,116.9738,116.9836,116.9443,116.9738,5795.0
2024-10-08 15:25:00,118.9,118.93,118.9,118.91,4264.0,116.9639,116.9935,116.9639,116.9738,4264.0
2024-10-08 15:30:00,118.9,119.0,118.89,118.99,11154.0,116.9639,117.0623,116.9541,117.0525,11154.0
2024-10-08 15:35:00,118.99,119.06,118.98,119.06,17801.0,117.0525,117.1213,117.0426,117.1213,17801.0
2024-10-08 15:40:00,119.05,119.07,119.02,119.02,9690.0,117.1115,117.1312,117.082,117.082,9690.0
2024-10-08 15:45:00,119.02,119.06,119.0,119.06,3773.0,117.082,117.1213,117.0623,117.1213,3773.0
2024-10-08 15:50:00,119.04,119.14,119.04,119.13,38433.0,117.1017,117.2,117.1017,117.1902,38433.0
2024-10-08 15:55:00,119.12,119.14,119.03,119.05,93754.0,117.1804,117.2,117.0918,117.1115,93754.0
2024-10-09 09:30:00,118.7,118.73,118.61,118.72,15936.0,116.7672,116.7967,116.6787,116.7869,15936.0
2024-10-09 09:35:00,118.71,118.8,118.67,118.8,26097.0,116.777,116.8656,116.7377,116.8656,26097.0
2024-10-09 09:40:00,118.81,118.89,118.8,118.82,38810.0,116.8754,116.9541,116.8656,116.8852,38810.0
2024-10-09 09:45:00,118.85,118.92,118.83,118.91,37467.0,116.9148,116.9836,116.8951,116.9738,37467.0
2024-10-09 09:50:00,118.92,118.92,118.88,118.91,3898.0,116.9836,116.9836,116.9443,116.9738,3898.0
2024-10-09 09:55:00,118.94,118.95,118.9,118.94,3844.0,117.0033,117.0131,116.9639,117.0033,3844.0
2024-10-09 10:00:00,118.97,118.98,118.92,118.92,10299.0,117.0328,117.0426,116.9836,116.9836,10299.0
2024-10-09 10:05:00,118.91,118.98,118.89,118.92,11402.0,116.9738,117.0426,116.9541,116.9836,11402.0
2024-10-09 10:10:00,119.03,119.04,118.97,118.97,4846.0,117.0918,117.1017,117.0328,117.0328,4846.0
2024-10-09 10:15:00,118.97,118.97,118.93,118.97,2577.0,117.0328,117.0328,116.9935,117.0328,2577.0
2024-10-09 10:20:00,118.97,119.0,118.96,118.99,2908.0,117.0328,117.0623,117.023,117.0525,2908.0
2024-10-09 10:25:00,118.97,119.06,118.96,119.03,3579.0,117.0328,117.1213,117.023,117.0918,3579.0
2024-10-09 10:30:00,119.01,119.02,118.99,119.01,4190.0,117.0722,117.082,117.0525,117.0722,4190.0
2024-10-09 10:35:00,119.0,119.04,118.98,119.04,3934.0,117.0623,117.1017,117.0426,117.1017,3934.0
2024-10-09 10:40:00,119.03,119.05,118.98,119.0,3254.0,117.0918,117.1115,117.0426,117.0623,3254.0
2024-10-09 10:45:00,119.0,119.03,118.97,119.03,4323.0,117.0623,117.0918,117.0328,117.0918,4323.0
2024-10-09 10:50:00,119.03,119.07,119.02,119.05,5151.0,117.0918,117.1312,117.082,117.1115,5151.0
2024-10-09 10:55:00,119.05,119.16,119.05,119.16,4179.0,117.1115,117.2197,117.1115,117.2197,4179.0
2024-10-09 11:00:00,119.18,119.24,119.18,119.22,4158.0,117.2394,117.2984,117.2394,117.2787,4158.0
2024-10-09 11:05:00,119.23,119.3,119.23,119.3,4315.0,117.2886,117.3574,117.2886,117.3574,4315.0
2024-10-09 11:10:00,119.3,119.31,119.28,119.31,7237.0,117.3574,117.3673,117.3378,117.3673,7237.0
2024-10-09 11:15:00,119.29,119.32,119.29,119.32,2596.0,117.3476,117.3771,117.3476,117.3771,2596.0
2024-10-09 11:20:00,119.33,119.38,119.32,119.38,2297.0,117.3869,117.4361,117.3771,117.4361,2297.0
2024-10-09 11:25:00,119.38,119.4,119.35,119.36,12637.0,117.4361,117.4558,117.4066,117.4165,12637.0
2024-10-09 11:30:00,119.34,119.43,119.34,119.42,3972.0,117.3968,117.4853,117.3968,117.4755,3972.0
2024-10-09 11:35:00,119.42,119.45,119.4,119.41,14020.0,117.4755,117.505,117.4558,117.4656,14020.0
2024-10-09 11:40:00,119.42,119.5,119.41,119.5,5173.0,117.4755,117.5542,117.4656,117.5542,5173.0
2024-10-09 11:45:00,119.5,119.55,119.49,119.54,3367.0,117.5542,117.6034,117.5443,117.5935,3367.0
2024-10-09 11:50:00,119.54,119.57,119.53,119.55,20128.0,117.5935,117.623,117.5837,117.6034,20128.0
2024-10-09 11:55:00,119.56,119.57,119.54,119.55,3188.0,117.6132,117.623,117.5935,117.6034,3188.0
2024-10-09 12:00:00,119.57,119.57,119.46,119.47,3621.0,117.623,117.623,117.5148,117.5247,3621.0
2024-10-09 12:05:00,119.45,119.52,119.45,119.48,4959.0,117.505,117.5738,117.505,117.5345,4959.0
2024-10-09 12:10:00,119.51,119.52,119.47,119.48,5548.0,117.564,117.5738,117.5247,117.5345,5548.0
2024-10-09 12:15:00,119.47,119.47,119.4,119.4,6027.0,117.5247,117.5247,117.4558,117.4558,6027.0
2024-10-09 12:20:00,119.38,119.47,119.37,119.44,3970.0,117.4361,117.5247,117.4263,117.4951,3970.0
2024-10-09 12:25:00,119.45,119.47,119.44,119.45,5228.0,117.505,117.5247,117.4951,117.505,5228.0
2024-10-09 12:30:00,119.45,119.45,119.41,119.43,4167.0,117.505,117.505,117.4656,117.4853,4167.0
2024-10-09 12:35:00,119.43,119.45,119.42,119.45,2718.0,117.4853,117.505,117.4755,117.505,2718.0
2024-10-09 12:40:00,119.44,119.46,119.42,119.44,6125.0,117.4951,117.5148,117.4755,117.4951,6125.0
2024-10-09 12:45:00,119.45,119.48,119.43,119.44,5310.0,117.505,117.5345,117.4853,117.4951,5310.0
2024-10-09 12:50:00,119.45,119.46,119.32,119.33,2792.0,117.505,117.5148,117.3771,117.3869,2792.0
2024-10-09 12:55:00,119.38,119.41,119.35,119.4,3187.0,117.4361,117.4656,117.4066,117.4558,3187.0
2024-10-09 13:00:00,119.39,119.39,119.34,119.34,4095.0,117.446,117.446,117.3968,117.3968,4095.0
2024-10-09 13:05:00,119.34,119.38,119.34,119.38,4993.0,117.3968,117.4361,117.3968,117.4361,4993.0
2024-10-09 13:10:00,119.37,119.43,119.36,119.43,5565.0,117.4263,117.4853,117.4165,117.4853,5565.0
2024-10-09 13:15:00,119.42,119.49,119.41,119.46,7169.0,117.4755,117.5443,117.4656,117.5148,7169.0
2024-10-09 13:20:00,119.45,119.48,119.44,119.47,4231.0,117.505,117.5345,117.4951,117.5247,4231.0
2024-10-09 13:25:00,119.48,119.48,119.45,119.45,2402.0,117.5345,117.5345,117.505,117.505,2402.0
2024-10-09 13:30:00,119.46,119.48,119.43,119.45,8267.0,117.5148,117.5345,117.4853,117.505,8267.0
2024-10-09 13:35:00,119.46,119.46,119.43,119.46,14952.0,117.5148,117.5148,117.4853,117.5148,14952.0
2024-10-09 13:40:00,119.46,119.48,119.44,119.44,5726.0,117.5148,117.5345,117.4951,117.4951,5726.0
2024-10-09 13:45:00,119.45,119.46,119.43,119.44,3275.0,117.505,117.5148,117.4853,117.4951,3275.0
2024-10-09 13:50:00,119.44,119.44,119.23,119.34,14057.0,117.4951,117.4951,117.2886,117.3968,14057.0
2024-10-09 13:55:00,119.33,119.39,119.33,119.36,1880.0,117.3869,117.446,117.3869,117.4165,1880.0
2024-10-09 14:00:00,119.37,119.4,119.34,119.38,5954.0,117.4263,117.4558,117.3968,117.4361,5954.0
2024-10-09 14:05:00,119.41,119.44,119.4,119.42,6304.0,117.4656,117.4951,117.4558,117.4755,6304.0
2024-10-09 14:10:00,119.4,119.41,119.35,119.39,6438.0,117.4558,117.4656,117.4066,117.446,6438.0
2024-10-09 14:15:00,119.4,119.4,119.34,119.36,3268.0,117.4558,117.4558,117.3968,117.4165,3268.0
2024-10-09 14:20:00,119.36,119.36,119.31,119.35,14781.0,117.4165,117.4165,117.3673,117.4066,14781.0
2024-10-09 14:25:00,119.38,119.5,119.38,119.48,11412.0,117.4361,117.5542,117.4361,117.5345,11412.0
2024-10-09 14:30:00,119.48,119.48,119.43,119.43,3344.0,117.5345,117.5345,117.4853,117.4853,3344.0
2024-10-09 14:35:00,119.42,119.45,119.42,119.45,145126.0,117.4755,117.505,117.4755,117.505,145126.0
2024-10-09 14:40:00,119.45,119.47,119.44,119.47,4472.0,117.505,117.5247,117.4951,117.5247,4472.0
2024-10-09 14:45:00,119.48,119.49,119.47,119.48,11083.0,117.5345,117.5443,117.5247,117.5345,11083.0
2024-10-09 14:50:00,119.48,119.49,119.42,119.43,6811.0,117.5345,117.5443,117.4755,117.4853,6811.0
2024-10-09 14:55:00,119.43,119.44,119.41,119.42,3928.0,117.4853,117.4951,117.4656,117.4755,3928.0
2024-10-09 15:00:00,119.41,119.44,119.39,119.44,4530.0,117.4656,117.4951,117.446,117.4951,4530.0
2024-10-09 15:05:00,119.43,119.45,119.36,119.4,17191.0,117.4853,117.505,117.4165,117.4558,17191.0
2024-10-09 15:10:00,119.41,119.44,119.4,119.44,4064.0,117.4656,117.4951,117.4558,117.4951,4064.0
2024-10-09 15:15:00,119.44,119.49,119.43,119.49,4395.0,117.4951,117.5443,117.4853,117.5443,4395.0
2024-10-09 15:20:00,119.49,119.52,119.48,119.51,90485.0,117.5443,117.5738,117.5345,117.564,90485.0
2024-10-09 15:25:00,119.51,119.52,119.49,119.51,7741.0,117.564,117.5738,117.5443,117.564,7741.0
2024-10-09 15:30:00,119.51,119.62,119.5,119.6,15124.0,117.564,117.6722,117.5542,117.6525,15124.0
2024-10-09 15:35:00,119.59,119.61,119.55,119.56,14085.0,117.6427,117.6624,117.6034,117.6132,14085.0
2024-10-09 15:40:00,119.57,119.57,119.5,119.51,12388.0,117.623,117.623,117.5542,117.564,12388.0
2024-10-09 15:45:00,119.51,119.54,119.49,119.52,12091.0,117.564,117.5935,117.5443,117.5738,12091.0
2024-10-09 15:50:00,119.53,119.64,119.53,119.64,19396.0,117.5837,117.6919,117.5837,117.6919,19396.0
2024-10-09 15:55:00,119.64,119.64,119.53,119.54,36996.0,117.6919,117.6919,117.5837,117.5935,36996.0
2024-10-10 09:30:00,119.32,119.32,119.21,119.21,9396.0,117.3771,117.3771,117.2689,117.2689,9396.0
2024-10-10 09:35:00,119.19,119.19,119.05,119.09,6509.0,117.2492,117.2492,117.1115,117.1508,6509.0
2024-10-10 09:40:00,119.1,119.15,119.05,119.07,6728.0,117.1607,117.2099,117.1115,117.1312,6728.0
2024-10-10 09:45:00,119.06,119.13,118.95,118.96,14963.0,117.1213,117.1902,117.0131,117.023,14963.0
2024-10-10 09:50:00,118.95,119.14,118.95,119.14,4284.0,117.0131,117.2,117.0131,117.2,4284.0
2024-10-10 09:55:00,119.12,119.26,119.12,119.12,7230.0,117.1804,117.3181,117.1804,117.1804,7230.0
2024-10-10 10:00:00,119.13,119.26,119.13,119.26,7281.0,117.1902,117.3181,117.1902,117.3181,7281.0
2024-10-10 10:05:00,119.23,119.29,119.22,119.29,3240.0,117.2886,117.3476,117.2787,117.3476,3240.0
2024-10-10 10:10:00,119.3,119.4,119.29,119.34,8013.0,117.3574,117.4558,117.3476,117.3968,8013.0
2024-10-10 10:15:00,119.34,119.37,119.3,119.3,1894.0,117.3968,117.4263,117.3574,117.3574,1894.0
2024-10-10 10:20:00,119.3,119.3,119.22,119.23,1929.0,117.3574,117.3574,117.2787,117.2886,1929.0
2024-10-10 10:25:00,119.3,119.3,119.24,119.24,765.0,117.3574,117.3574,117.2984,117.2984,765.0
2024-10-10 10:30:00,119.25,119.25,119.18,119.18,3440.0,117.3082,117.3082,117.2394,117.2394,3440.0
2024-10-10 10:35:00,119.23,119.23,119.18,119.19,2584.0,117.2886,117.2886,117.2394,117.2492,2584.0
2024-10-10 10:40:00,119.19,119.29,119.16,119.29,3038.0,117.2492,117.3476,117.2197,117.3476,3038.0
2024-10-10 10:45:00,119.23,119.24,119.2,119.21,1309.0,117.2886,117.2984,117.2591,117.2689,1309.0
2024-10-10 10:50:00,119.25,119.25,119.14,119.17,1473.0,117.3082,117.3082,117.2,117.2295,1473.0
2024-10-10 10:55:00,119.13,119.17,119.12,119.15,2026.0,117.1902,117.2295,117.1804,117.2099,2026.0
2024-10-10 11:00:00,119.18,119.18,119.12,119.18,2933.0,117.2394,117.2394,117.1804,117.2394,2933.0
2024-10-10 11:05:00,119.2,119.3,119.2,119.26,14710.0,117.2591,117.3574,117.2591,117.3181,14710.0
2024-10-10 11:10:00,119.28,119.32,119.27,119.32,1186.0,117.3378,117.3771,117.3279,117.3771,1186.0
2024-10-10 11:15:00,119.37,119.38,119.34,119.37,3655.0,117.4263,117.4361,117.3968,117.4263,3655.0
2024-10-10 11:20:00,119.36,119.36,119.32,119.32,4808.0,117.4165,117.4165,117.3771,117.3771,4808.0
2024-10-10 11:25:00,119.33,119.35,119.31,119.34,6108.0,117.3869,117.4066,117.3673,117.3968,6108.0
2024-10-10 11:30:00,119.32,119.33,119.27,119.33,3918.0,117.3771,117.3869,117.3279,117.3869,3918.0
2024-10-10 11:35:00,119.36,119.41,119.35,119.41,2462.0,117.4165,117.4656,117.4066,117.4656,2462.0
2024-10-10 11:40:00,119.4,119.4,119.33,119.39,5220.0,117.4558,117.4558,117.3869,117.446,5220.0
2024-10-10 11:45:00,119.39,119.42,119.39,119.41,1490.0,117.446,117.4755,117.446,117.4656,1490.0
2024-10-10 11:50:00,119.39,119.42,119.39,119.42,2290.0,117.446,117.4755,117.446,117.4755,2290.0
2024-10-10 11:55:00,119.45,119.51,119.45,119.5,1209.0,117.505,117.564,117.505,117.5542,1209.0
2024-10-10 12:00:00,119.5,119.53,119.48,119.49,1415.0,117.5542,117.5837,117.5345,117.5443,1415.0
2024-10-10 12:05:00,119.5,119.54,119.5,119.52,1112.0,117.5542,117.5935,117.5542,117.5738,1112.0
2024-10-10 12:10:00,119.53,119.57,119.53,119.57,2275.0,117.5837,117.623,117.5837,117.623,2275.0
2024-10-10 12:15:00,119.58,119.58,119.57,119.58,1008.0,117.6329,117.6329,117.623,117.6329,1008.0
2024-10-10 12:20:00,119.59,119.6,119.55,119.56,4409.0,117.6427,117.6525,117.6034,117.6132,4409.0
2024-10-10 12:25:00,119.56,119.57,119.49,119.53,4604.0,117.6132,117.623,117.5443,117.5837,4604.0
2024-10-10 12:30:00,119.51,119.52,119.43,119.5,4100.0,117.564,117.5738,117.4853,117.5542,4100.0
2024-10-10 12:35:00,119.5,119.52,119.5,119.52,1930.0,117.5542,117.5738,117.5542,117.5738,1930.0
2024-10-10 12:40:00,119.52,119.52,119.35,119.38,25414.0,117.5738,117.5738,117.4066,117.4361,25414.0
2024-10-10 12:45:00,119.38,119.44,119.31,119.35,16858.0,117.4361,117.4951,117.3673,117.4066,16858.0
2024-10-10 12:50:00,119.34,119.36,119.33,119.35,1411.0,117.3968,117.4165,117.3869,117.4066,1411.0
2024-10-10 12:55:00,119.38,119.38,119.31,119.33,2113.0,117.4361,117.4361,117.3673,117.3869,2113.0
2024-10-10 13:00:00,119.33,119.37,119.31,119.32,4606.0,117.3869,117.4263,117.3673,117.3771,4606.0
2024-10-10 13:05:00,119.3,119.3,119.16,119.21,6800.0,117.3574,117.3574,117.2197,117.2689,6800.0
2024-10-10 13:10:00,119.19,119.23,119.19,119.23,775.0,117.2492,117.2886,117.2492,117.2886,775.0
2024-10-10 13:15:00,119.22,119.31,119.22,119.31,2490.0,117.2787,117.3673,117.2787,117.3673,2490.0
2024-10-10 13:20:00,119.33,119.46,119.33,119.45,6634.0,117.3869,117.5148,117.3869,117.505,6634.0
2024-10-10 13:25:00,119.44,119.44,119.41,119.41,1055.0,117.4951,117.4951,117.4656,117.4656,1055.0
2024-10-10 13:30:00,119.43,119.48,119.43,119.46,446.0,117.4853,117.5345,117.4853,117.5148,446.0
2024-10-10 13:35:00,119.48,119.5,119.44,119.44,407.0,117.5345,117.5542,117.4951,117.4951,407.0
2024-10-10 13:40:00,119.43,119.47,119.42,119.45,800.0,117.4853,117.5247,117.4755,117.505,800.0
2024-10-10 13:45:00,119.43,119.43,119.34,119.34,2634.0,117.4853,117.4853,117.3968,117.3968,2634.0
2024-10-10 13:50:00,119.34,119.34,119.17,119.33,22515.0,117.3968,117.3968,117.2295,117.3869,22515.0
2024-10-10 13:55:00,119.33,119.41,119.33,119.41,866.0,117.3869,117.4656,117.3869,117.4656,866.0
2024-10-10 14:00:00,119.42,119.42,119.33,119.33,3115.0,117.4755,117.4755,117.3869,117.3869,3115.0
2024-10-10 14:05:00,119.32,119.37,119.31,119.35,1823.0,117.3771,117.4263,117.3673,117.4066,1823.0
2024-10-10 14:10:00,119.34,119.34,119.3,119.31,1818.0,117.3968,117.3968,117.3574,117.3673,1818.0
2024-10-10 14:15:00,119.3,119.31,119.27,119.29,3442.0,117.3574,117.3673,117.3279,117.3476,3442.0
2024-10-10 14:20:00,119.28,119.31,119.26,119.29,1641.0,117.3378,117.3673,117.3181,117.3476,1641.0
2024-10-10 14:25:00,119.28,119.29,119.26,119.28,1298.0,117.3378,117.3476,117.3181,117.3378,1298.0
2024-10-10 14:30:00,119.27,119.29,119.23,119.28,11099.0,117.3279,117.3476,117.2886,117.3378,11099.0
2024-10-10 14:35:00,119.29,119.29,119.24,119.27,3749.0,117.3476,117.3476,117.2984,117.3279,3749.0
2024-10-10 14:40:00,119.27,119.29,119.11,119.21,6138.0,117.3279,117.3476,117.1705,117.2689,6138.0
2024-10-10 14:45:00,119.22,119.27,119.22,119.27,1245.0,117.2787,117.3279,117.2787,117.3279,1245.0
2024-10-10 14:50:00,119.21,119.22,119.2,119.21,1602.0,117.2689,117.2787,117.2591,117.2689,1602.0
2024-10-10 14:55:00,119.23,119.27,119.23,119.23,13272.0,117.2886,117.3279,117.2886,117.2886,13272.0
2024-10-10 15:00:00,119.23,119.26,119.18,119.18,6304.0,117.2886,117.3181,117.2394,117.2394,6304.0
2024-10-10 15:05:00,119.2,119.2,119.18,119.19,1100.0,117.2591,117.2591,117.2394,117.2492,1100.0
2024-10-10 15:10:00,119.19,119.22,119.18,119.21,8133.0,117.2492,117.2787,117.2394,117.2689,8133.0
2024-10-10 15:15:00,119.18,119.25,119.18,119.25,2080.0,117.2394,117.3082,117.2394,117.3082,2080.0
2024-10-10 15:20:00,119.27,119.29,119.25,119.26,9145.0,117.3279,117.3476,117.3082,117.3181,9145.0
2024-10-10 15:25:00,119.25,119.26,119.23,119.24,2845.0,117.3082,117.3181,117.2886,117.2984,2845.0
2024-10-10 15:30:00,119.28,119.29,119.25,119.26,3828.0,117.3378,117.3476,117.3082,117.3181,3828.0
2024-10-10 15:35:00,119.28,119.3,119.25,119.3,7093.0,117.3378,117.3574,117.3082,117.3574,7093.0
2024-10-10 15:40:00,119.3,119.31,119.29,119.31,4389.0,117.3574,117.3673,117.3476,117.3673,4389.0
2024-10-10 15:45:00,119.3,119.37,119.3,119.37,14762.0,117.3574,117.4263,117.3574,117.4263,14762.0
2024-10-10 15:50:00,119.37,119.5,119.37,119.47,16095.0,117.4263,117.5542,117.4263,117.5247,16095.0
2024-10-10 15:55:00,119.47,119.49,119.41,119.41,14457.0,117.5247,117.5443,117.4656,117.4656,14457.0
2024-10-11 09:30:00,119.32,119.58,119.32,119.58,17948.0,117.3771,117.6329,117.3771,117.6329,17948.0
2024-10-11 09:35:00,119.54,119.54,119.47,119.48,61282.0,117.5935,117.5935,117.5247,117.5345,61282.0
2024-10-11 09:40:00,119.5,119.57,119.5,119.57,620.0,117.5542,117.623,117.5542,117.623,620.0
2024-10-11 09:45:00,119.6,119.63,119.57,119.59,2059.0,117.6525,117.6821,117.623,117.6427,2059.0
2024-10-11 09:50:00,119.61,119.7,119.61,119.68,6003.0,117.6624,117.7509,117.6624,117.7312,6003.0
2024-10-11 09:55:00,119.69,119.71,119.67,119.68,3101.0,117.7411,117.7608,117.7214,117.7312,3101.0
2024-10-11 10:00:00,119.67,119.78,119.61,119.71,20801.0,117.7214,117.8296,117.6624,117.7608,20801.0
2024-10-11 10:05:00,119.7,119.89,119.7,119.89,21364.0,117.7509,117.9378,117.7509,117.9378,21364.0
2024-10-11 10:10:00,119.9,119.98,119.9,119.96,4457.0,117.9477,118.0264,117.9477,118.0067,4457.0
2024-10-11 10:15:00,119.99,120.06,119.99,120.06,2069.0,118.0362,118.1051,118.0362,118.1051,2069.0
2024-10-11 10:20:00,120.06,120.08,120.0,120.08,4659.0,118.1051,118.1247,118.046,118.1247,4659.0
2024-10-11 10:25:00,120.05,120.16,120.05,120.13,7556.0,118.0952,118.2034,118.0952,118.1739,7556.0
2024-10-11 10:30:00,120.11,120.11,120.04,120.09,3660.0,118.1542,118.1542,118.0854,118.1346,3660.0
2024-10-11 10:35:00,120.1,120.1,120.04,120.04,3541.0,118.1444,118.1444,118.0854,118.0854,3541.0
2024-10-11 10:40:00,120.1,120.1,120.02,120.02,2028.0,118.1444,118.1444,118.0657,118.0657,2028.0
2024-10-11 10:45:00,120.01,120.03,119.92,119.96,2397.0,118.0559,118.0755,117.9673,118.0067,2397.0
2024-10-11 10:50:00,119.97,119.97,119.9,119.92,5679.0,118.0165,118.0165,117.9477,117.9673,5679.0
2024-10-11 10:55:00,119.99,120.02,119.98,119.98,2323.0,118.0362,118.0657,118.0264,118.0264,2323.0
2024-10-11 11:00:00,119.96,120.03,119.96,120.03,6631.0,118.0067,118.0755,118.0067,118.0755,6631.0
2024-10-11 11:05:00,120.03,120.13,120.01,120.11,4679.0,118.0755,118.1739,118.0559,118.1542,4679.0
2024-10-11 11:10:00,120.1,120.14,120.1,120.13,895.0,118.1444,118.1838,118.1444,118.1739,895.0
2024-10-11 11:15:00,120.14,120.14,120.05,120.05,32271.0,118.1838,118.1838,118.0952,118.0952,32271.0
2024-10-11 11:20:00,120.04,120.08,120.04,120.04,16853.0,118.0854,118.1247,118.0854,118.0854,16853.0
2024-10-11 11:25:00,120.07,120.09,120.06,120.08,5813.0,118.1149,118.1346,118.1051,118.1247,5813.0
2024-10-11 11:30:00,120.08,120.1,120.08,120.09,1350.0,118.1247,118.1444,118.1247,118.1346,1350.0
2024-10-11 11:35:00,120.11,120.14,120.11,120.13,468.0,118.1542,118.1838,118.1542,118.1739,468.0
2024-10-11 11:40:00,120.13,120.16,120.13,120.16,3031.0,118.1739,118.2034,118.1739,118.2034,3031.0
2024-10-11 11:45:00,120.14,120.14,120.07,120.1,3591.0,118.1838,118.1838,118.1149,118.1444,3591.0
2024-10-11 11:50:00,120.09,120.11,120.09,120.1,8350.0,118.1346,118.1542,118.1346,118.1444,8350.0
2024-10-11 11:55:00,120.1,120.12,120.1,120.11,1843.0,118.1444,118.1641,118.1444,118.1542,1843.0
2024-10-11 12:00:00,120.11,120.12,120.09,120.09,3992.0,118.1542,118.1641,118.1346,118.1346,3992.0
2024-10-11 12:05:00,120.12,120.13,120.07,120.08,3300.0,118.1641,118.1739,118.1149,118.1247,3300.0
2024-10-11 12:10:00,120.06,120.06,120.02,120.02,3054.0,118.1051,118.1051,118.0657,118.0657,3054.0
2024-10-11 12:15:00,120.03,120.03,120.02,120.02,300.0,118.0755,118.0755,118.0657,118.0657,300.0
2024-10-11 12:20:00,120.0,120.03,120.0,120.03,5453.0,118.046,118.0755,118.046,118.0755,5453.0
2024-10-11 12:25:00,120.01,120.02,119.97,120.02,10069.0,118.0559,118.0657,118.0165,118.0657,10069.0
2024-10-11 12:30:00,120.01,120.04,119.99,120.04,3828.0,118.0559,118.0854,118.0362,118.0854,3828.0
2024-10-11 12:35:00,120.02,120.02,119.97,120.0,17625.0,118.0657,118.0657,118.0165,118.046,17625.0
2024-10-11 12:40:00,119.98,120.0,119.96,119.96,1515.0,118.0264,118.046,118.0067,118.0067,1515.0
2024-10-11 12:45:00,119.97,119.97,119.9,119.94,4884.0,118.0165,118.0165,117.9477,117.987,4884.0
2024-10-11 12:50:00,119.94,119.96,119.89,119.9,1312.0,117.987,118.0067,117.9378,117.9477,1312.0
2024-10-11 12:55:00,119.88,120.0,119.88,120.0,400.0,117.928,118.046,117.928,118.046,400.0
2024-10-11 13:00:00,120.02,120.03,120.01,120.01,981.0,118.0657,118.0755,118.0559,118.0559,981.0
2024-10-11 13:05:00,119.98,119.99,119.96,119.99,2502.0,118.0264,118.0362,118.0067,118.0362,2502.0
2024-10-11 13:10:00,119.99,120.0,119.97,119.97,4481.0,118.0362,118.046,118.0165,118.0165,4481.0
2024-10-11 13:15:00,119.97,119.97,119.95,119.96,2137.0,118.0165,118.0165,117.9968,118.0067,2137.0
2024-10-11 13:20:00,119.97,120.02,119.97,120.02,892.0,118.0165,118.0657,118.0165,118.0657,892.0
2024-10-11 13:25:00,120.02,120.04,120.02,120.03,1035.0,118.0657,118.0854,118.0657,118.0755,1035.0
2024-10-11 13:30:00,120.05,120.05,120.03,120.03,456.0,118.0952,118.0952,118.0755,118.0755,456.0
2024-10-11 13:35:00,120.02,120.03,120.0,120.03,5081.0,118.0657,118.0755,118.046,118.0755,5081.0
2024-10-11 13:40:00,120.08,120.1,120.07,120.1,500.0,118.1247,118.1444,118.1149,118.1444,500.0
2024-10-11 13:45:00,120.12,120.13,120.11,120.11,1872.0,118.1641,118.1739,118.1542,118.1542,1872.0
2024-10-11 13:50:00,120.12,120.14,120.11,120.14,688.0,118.1641,118.1838,118.1542,118.1838,688.0
2024-10-11 13:55:00,120.12,120.13,120.09,120.11,7615.0,118.1641,118.1739,118.1346,118.1542,7615.0
2024-10-11 14:00:00,120.1,120.12,120.09,120.1,1967.0,118.1444,118.1641,118.1346,118.1444,1967.0
2024-10-11 14:05:00,120.15,120.16,120.14,120.16,300.0,118.1936,118.2034,118.1838,118.2034,300.0
2024-10-11 14:10:00,120.16,120.18,120.16,120.18,698.0,118.2034,118.2231,118.2034,118.2231,698.0
2024-10-11 14:15:00,120.19,120.21,120.18,120.21,5012.0,118.2329,118.2526,118.2231,118.2526,5012.0
2024-10-11 14:20:00,120.22,120.22,120.18,120.19,1200.0,118.2624,118.2624,118.2231,118.2329,1200.0
2024-10-11 14:25:00,120.19,120.19,120.16,120.16,1443.0,118.2329,118.2329,118.2034,118.2034,1443.0
2024-10-11 14:30:00,120.17,120.17,120.16,120.16,400.0,118.2133,118.2133,118.2034,118.2034,400.0
2024-10-11 14:35:00,120.16,120.17,120.04,120.1,4303.0,118.2034,118.2133,118.0854,118.1444,4303.0
2024-10-11 14:40:00,120.11,120.14,120.1,120.14,1600.0,118.1542,118.1838,118.1444,118.1838,1600.0
2024-10-11 14:45:00,120.16,120.24,120.16,120.17,17407.0,118.2034,118.2821,118.2034,118.2133,17407.0
2024-10-11 14:50:00,120.17,120.17,120.14,120.15,3579.0,118.2133,118.2133,118.1838,118.1936,3579.0
2024-10-11 14:55:00,120.15,120.2,120.15,120.2,6641.0,118.1936,118.2428,118.1936,118.2428,6641.0
2024-10-11 15:00:00,120.2,120.21,120.2,120.2,1206.0,118.2428,118.2526,118.2428,118.2428,1206.0
2024-10-11 15:05:00,120.2,120.28,120.19,120.25,2130.0,118.2428,118.3215,118.2329,118.292,2130.0
2024-10-11 15:10:00,120.24,120.28,120.24,120.26,1300.0,118.2821,118.3215,118.2821,118.3018,1300.0
2024-10-11 15:15:00,120.27,120.29,120.26,120.27,1812.0,118.3116,118.3313,118.3018,118.3116,1812.0
2024-10-11 15:20:00,120.28,120.28,120.25,120.26,4044.0,118.3215,118.3215,118.292,118.3018,4044.0
2024-10-11 15:25:00,120.27,120.28,120.26,120.26,1562.0,118.3116,118.3215,118.3018,118.3018,1562.0
2024-10-11 15:30:00,120.24,120.27,120.23,120.27,950.0,118.2821,118.3116,118.2723,118.3116,950.0
2024-10-11 15:35:00,120.26,120.26,120.23,120.25,1659.0,118.3018,118.3018,118.2723,118.292,1659.0
2024-10-11 15:40:00,120.23,120.23,120.2,120.21,4811.0,118.2723,118.2723,118.2428,118.2526,4811.0
2024-10-11 15:45:00,120.21,120.24,120.17,120.2,15206.0,118.2526,118.2821,118.2133,118.2428,15206.0
2024-10-11 15:50:00,120.21,120.23,120.18,120.19,10339.0,118.2526,118.2723,118.2231,118.2329,10339.0
2024-10-11 15:55:00,120.17,120.2,120.07,120.08,28165.0,118.2133,118.2428,118.1149,118.1247,28165.0
2024-10-14 09:30:00,120.25,120.34,120.14,120.3,21009.0,118.292,118.3805,118.1838,118.3411,21009.0
2024-10-14 09:35:00,120.29,120.31,120.25,120.25,25568.0,118.3313,118.351,118.292,118.292,25568.0
2024-10-14 09:40:00,120.27,120.47,120.23,120.47,35530.0,118.3116,118.5084,118.2723,118.5084,35530.0
2024-10-14 09:45:00,120.45,120.68,120.43,120.68,4868.0,118.4887,118.715,118.469,118.715,4868.0
2024-10-14 09:50:00,120.69,120.69,120.6,120.6,14909.0,118.7248,118.7248,118.6363,118.6363,14909.0
2024-10-14 09:55:00,120.65,120.68,120.64,120.67,6175.0,118.6854,118.715,118.6756,118.7051,6175.0
2024-10-14 10:00:00,120.69,120.71,120.63,120.63,5873.0,118.7248,118.7445,118.6658,118.6658,5873.0
2024-10-14 10:05:00,120.63,120.63,120.55,120.6,14584.0,118.6658,118.6658,118.5871,118.6363,14584.0
2024-10-14 10:10:00,120.59,120.6,120.54,120.59,2511.0,118.6264,118.6363,118.5772,118.6264,2511.0
2024-10-14 10:15:00,120.56,120.56,120.51,120.53,1107.0,118.5969,118.5969,118.5477,118.5674,1107.0
2024-10-14 10:20:00,120.58,120.66,120.57,120.66,4397.0,118.6166,118.6953,118.6067,118.6953,4397.0
2024-10-14 10:25:00,120.68,120.72,120.65,120.66,5473.0,118.715,118.7543,118.6854,118.6953,5473.0
2024-10-14 10:30:00,120.67,120.7,120.67,120.7,1493.0,118.7051,118.7346,118.7051,118.7346,1493.0
2024-10-14 10:35:00,120.69,120.69,120.65,120.67,6241.0,118.7248,118.7248,118.6854,118.7051,6241.0
2024-10-14 10:40:00,120.68,120.69,120.67,120.67,2354.0,118.715,118.7248,118.7051,118.7051,2354.0
2024-10-14 10:45:00,120.66,120.7,120.62,120.62,4960.0,118.6953,118.7346,118.6559,118.6559,4960.0
2024-10-14 10:50:00,120.6,120.62,120.57,120.62,2851.0,118.6363,118.6559,118.6067,118.6559,2851.0
2024-10-14 10:55:00,120.64,120.64,120.55,120.56,2400.0,118.6756,118.6756,118.5871,118.5969,2400.0
2024-10-14 11:00:00,120.55,120.55,120.46,120.52,4589.0,118.5871,118.5871,118.4985,118.5576,4589.0
2024-10-14 11:05:00,120.5,120.58,120.5,120.58,6284.0,118.5379,118.6166,118.5379,118.6166,6284.0
2024-10-14 11:10:00,120.59,120.63,120.59,120.63,3294.0,118.6264,118.6658,118.6264,118.6658,3294.0
2024-10-14 11:15:00,120.65,120.66,120.61,120.63,10054.0,118.6854,118.6953,118.6461,118.6658,10054.0
2024-10-14 11:20:00,120.64,120.64,120.53,120.57,65240.0,118.6756,118.6756,118.5674,118.6067,65240.0
2024-10-14 11:25:00,120.57,120.57,120.52,120.55,5570.0,118.6067,118.6067,118.5576,118.5871,5570.0
2024-10-14 11:30:00,120.54,120.59,120.5,120.58,9782.0,118.5772,118.6264,118.5379,118.6166,9782.0
2024-10-14 11:35:00,120.59,120.62,120.58,120.62,3050.0,118.6264,118.6559,118.6166,118.6559,3050.0
2024-10-14 11:40:00,120.61,120.61,120.57,120.58,1100.0,118.6461,118.6461,118.6067,118.6166,1100.0
2024-10-14 11:45:00,120.64,120.64,120.62,120.63,3229.0,118.6756,118.6756,118.6559,118.6658,3229.0
2024-10-14 11:50:00,120.65,120.67,120.64,120.65,1000.0,118.6854,118.7051,118.6756,118.6854,1000.0
2024-10-14 11:55:00,120.67,120.69,120.66,120.69,2500.0,118.7051,118.7248,118.6953,118.7248,2500.0
2024-10-14 12:00:00,120.7,120.73,120.7,120.72,2086.0,118.7346,118.7641,118.7346,118.7543,2086.0
2024-10-14 12:05:00,120.73,120.74,120.71,120.73,10341.0,118.7641,118.774,118.7445,118.7641,10341.0
2024-10-14 12:10:00,120.73,120.73,120.72,120.73,1200.0,118.7641,118.7641,118.7543,118.7641,1200.0
2024-10-14 12:15:00,120.73,120.73,120.68,120.71,3073.0,118.7641,118.7641,118.715,118.7445,3073.0
2024-10-14 12:20:00,120.72,120.75,120.71,120.75,1442.0,118.7543,118.7838,118.7445,118.7838,1442.0
2024-10-14 12:25:00,120.74,120.74,120.71,120.73,2100.0,118.774,118.774,118.7445,118.7641,2100.0
2024-10-14 12:30:00,120.77,120.77,120.74,120.74,800.0,118.8035,118.8035,118.774,118.774,800.0
2024-10-14 12:35:00,120.75,120.79,120.75,120.77,2095.0,118.7838,118.8232,118.7838,118.8035,2095.0
2024-10-14 12:40:00,120.77,120.78,120.75,120.77,1800.0,118.8035,118.8133,118.7838,118.8035,1800.0
2024-10-14 12:45:00,120.76,120.77,120.74,120.75,900.0,118.7937,118.8035,118.774,118.7838,900.0
2024-10-14 12:50:00,120.75,120.78,120.75,120.78,1814.0,118.7838,118.8133,118.7838,118.8133,1814.0
2024-10-14 12:55:00,120.78,120.78,120.75,120.77,4600.0,118.8133,118.8133,118.7838,118.8035,4600.0
2024-10-14 13:00:00,120.75,120.8,120.75,120.8,1507.0,118.7838,118.833,118.7838,118.833,1507.0
2024-10-14 13:05:00,120.79,120.79,120.73,120.73,2030.0,118.8232,118.8232,118.7641,118.7641,2030.0
2024-10-14 13:10:00,120.73,120.74,120.69,120.72,1556.0,118.7641,118.774,118.7248,118.7543,1556.0
2024-10-14 13:15:00,120.72,120.72,120.69,120.7,1425.0,118.7543,118.7543,118.7248,118.7346,1425.0
2024-10-14 13:20:00,120.71,120.72,120.71,120.72,1000.0,118.7445,118.7543,118.7445,118.7543,1000.0
2024-10-14 13:25:00,120.71,120.73,120.71,120.72,900.0,118.7445,118.7641,118.7445,118.7543,900.0
2024-10-14 13:30:00,120.72,120.72,120.7,120.71,1700.0,118.7543,118.7543,118.7346,118.7445,1700.0
2024-10-14 13:35:00,120.71,120.74,120.7,120.74,3036.0,118.7445,118.774,118.7346,118.774,3036.0
2024-10-14 13:40:00,120.75,120.75,120.73,120.74,1000.0,118.7838,118.7838,118.7641,118.774,1000.0
2024-10-14 13:45:00,120.74,120.74,120.72,120.73,3650.0,118.774,118.774,118.7543,118.7641,3650.0
2024-10-14 13:50:00,120.75,120.75,120.72,120.73,2891.0,118.7838,118.7838,118.7543,118.7641,2891.0
2024-10-14 13:55:00,120.73,120.73,120.71,120.71,1100.0,118.7641,118.7641,118.7445,118.7445,1100.0
2024-10-14 14:00:00,120.7,120.71,120.66,120.71,16820.0,118.7346,118.7445,118.6953,118.7445,16820.0
2024-10-14 14:05:00,120.71,120.77,120.71,120.75,6785.0,118.7445,118.8035,118.7445,118.7838,6785.0
2024-10-14 14:10:00,120.75,120.76,120.74,120.76,2185.0,118.7838,118.7937,118.774,118.7937,2185.0
2024-10-14 14:15:00,120.76,120.76,120.75,120.76,1389.0,118.7937,118.7937,118.7838,118.7937,1389.0
2024-10-14 14:20:00,120.77,120.79,120.75,120.78,3652.0,118.8035,118.8232,118.7838,118.8133,3652.0
2024-10-14 14:25:00,120.77,120.77,120.75,120.76,900.0,118.8035,118.8035,118.7838,118.7937,900.0
2024-10-14 14:30:00,120.76,120.79,120.75,120.78,1887.0,118.7937,118.8232,118.7838,118.8133,1887.0
2024-10-14 14:35:00,120.79,120.83,120.79,120.83,2451.0,118.8232,118.8625,118.8232,118.8625,2451.0
2024-10-14 14:40:00,120.84,120.86,120.83,120.84,1424.0,118.8724,118.892,118.8625,118.8724,1424.0
2024-10-14 14:45:00,120.86,120.87,120.82,120.83,3855.0,118.892,118.9019,118.8527,118.8625,3855.0
2024-10-14 14:50:00,120.82,120.83,120.8,120.81,1400.0,118.8527,118.8625,118.833,118.8428,1400.0
2024-10-14 14:55:00,120.81,120.82,120.8,120.8,1300.0,118.8428,118.8527,118.833,118.833,1300.0
2024-10-14 15:00:00,120.79,120.83,120.72,120.83,6291.0,118.8232,118.8625,118.7543,118.8625,6291.0
2024-10-14 15:05:00,120.82,120.82,120.8,120.81,2447.0,118.8527,118.8527,118.833,118.8428,2447.0
2024-10-14 15:10:00,120.81,120.82,120.79,120.82,9860.0,118.8428,118.8527,118.8232,118.8527,9860.0
2024-10-14 15:15:00,120.82,120.85,120.82,120.85,3421.0,118.8527,118.8822,118.8527,118.8822,3421.0
2024-10-14 15:20:00,120.84,120.87,120.84,120.86,4169.0,118.8724,118.9019,118.8724,118.892,4169.0
2024-10-14 15:25:00,120.85,120.86,120.82,120.82,4995.0,118.8822,118.892,118.8527,118.8527,4995.0
2024-10-14 15:30:00,120.82,120.84,120.81,120.83,7699.0,118.8527,118.8724,118.8428,118.8625,7699.0
2024-10-14 15:35:00,120.83,120.88,120.82,120.82,6647.0,118.8625,118.9117,118.8527,118.8527,6647.0
2024-10-14 15:40:00,120.84,120.89,120.84,120.88,5214.0,118.8724,118.9215,118.8724,118.9117,5214.0
2024-10-14 15:45:00,120.88,120.93,120.85,120.93,12079.0,118.9117,118.9609,118.8822,118.9609,12079.0
2024-10-14 15:50:00,120.93,120.93,120.81,120.85,12044.0,118.9609,118.9609,118.8428,118.8822,12044.0
2024-10-14 15:55:00,120.83,120.86,120.77,120.78,37416.0,118.8625,118.892,118.8035,118.8133,37416.0
2024-10-15 09:30:00,120.58,120.68,120.57,120.58,12122.0,118.6166,118.715,118.6067,118.6166,12122.0
2024-10-15 09:35:00,120.58,120.61,120.55,120.55,9459.0,118.6166,118.6461,118.5871,118.5871,9459.0
2024-10-15 09:40:00,120.54,120.57,120.52,120.57,9542.0,118.5772,118.6067,118.5576,118.6067,9542.0
2024-10-15 09:45:00,120.54,120.59,120.53,120.59,9514.0,118.5772,118.6264,118.5674,118.6264,9514.0
2024-10-15 09:50:00,120.56,120.57,120.54,120.56,1413.0,118.5969,118.6067,118.5772,118.5969,1413.0
2024-10-15 09:55:00,120.55,120.55,120.5,120.5,3952.0,118.5871,118.5871,118.5379,118.5379,3952.0
2024-10-15 10:00:00,120.51,120.58,120.5,120.58,4452.0,118.5477,118.6166,118.5379,118.6166,4452.0
2024-10-15 10:05:00,120.56,120.56,120.55,120.55,300.0,118.5969,118.5969,118.5871,118.5871,300.0
2024-10-15 10:10:00,120.53,120.53,120.48,120.48,446.0,118.5674,118.5674,118.5182,118.5182,446.0
2024-10-15 10:15:00,120.47,120.49,120.46,120.49,41919.0,118.5084,118.5281,118.4985,118.5281,41919.0
2024-10-15 10:20:00,120.49,120.5,120.4,120.43,11237.0,118.5281,118.5379,118.4395,118.469,11237.0
2024-10-15 10:25:00,120.42,120.43,120.26,120.28,14162.0,118.4592,118.469,118.3018,118.3215,14162.0
2024-10-15 10:30:00,120.26,120.27,119.98,120.04,33010.0,118.3018,118.3116,118.0264,118.0854,33010.0
2024-10-15 10:35:00,120.02,120.07,119.89,119.91,11605.0,118.0657,118.1149,117.9378,117.9575,11605.0
2024-10-15 10:40:00,119.87,119.98,119.83,119.95,4325.0,117.9181,118.0264,117.8788,117.9968,4325.0
2024-10-15 10:45:00,119.95,120.04,119.95,120.04,2273.0,117.9968,118.0854,117.9968,118.0854,2273.0
2024-10-15 10:50:00,120.03,120.18,120.03,120.16,1960.0,118.0755,118.2231,118.0755,118.2034,1960.0
2024-10-15 10:55:00,120.16,120.17,119.98,120.0,1089.0,118.2034,118.2133,118.0264,118.046,1089.0
2024-10-15 11:00:00,120.0,120.12,119.99,120.12,800.0,118.046,118.1641,118.0362,118.1641,800.0
2024-10-15 11:05:00,120.03,120.03,120.01,120.01,400.0,118.0755,118.0755,118.0559,118.0559,400.0
2024-10-15 11:10:00,119.97,120.03,119.97,119.99,1000.0,118.0165,118.0755,118.0165,118.0362,1000.0
2024-10-15 11:15:00,120.07,120.13,120.06,120.13,2852.0,118.1149,118.1739,118.1051,118.1739,2852.0
2024-10-15 11:20:00,120.08,120.1,120.0,120.0,2930.0,118.1247,118.1444,118.046,118.046,2930.0
2024-10-15 11:25:00,120.02,120.04,120.01,120.04,8497.0,118.0657,118.0854,118.0559,118.0854,8497.0
2024-10-15 11:30:00,120.02,120.09,120.01,120.07,2424.0,118.0657,118.1346,118.0559,118.1149,2424.0
2024-10-15 11:35:00,120.05,120.05,119.97,119.97,1623.0,118.0952,118.0952,118.0165,118.0165,1623.0
2024-10-15 11:40:00,119.95,120.03,119.93,119.99,1212.0,117.9968,118.0755,117.9772,118.0362,1212.0
2024-10-15 11:45:00,119.97,119.98,119.82,119.82,4065.0,118.0165,118.0264,117.869,117.869,4065.0
2024-10-15 11:50:00,119.84,119.85,119.79,119.79,4253.0,117.8886,117.8985,117.8394,117.8394,4253.0
2024-10-15 11:55:00,119.78,119.79,119.75,119.76,1212.0,117.8296,117.8394,117.8001,117.8099,1212.0
2024-10-15 12:00:00,119.76,119.76,119.74,119.75,15577.0,117.8099,117.8099,117.7903,117.8001,15577.0
2024-10-15 12:05:00,119.74,119.85,119.74,119.85,787.0,117.7903,117.8985,117.7903,117.8985,787.0
2024-10-15 12:10:00,119.9,119.9,119.87,119.87,324.0,117.9477,117.9477,117.9181,117.9181,324.0
2024-10-15 12:15:00,119.86,119.94,119.84,119.94,850.0,117.9083,117.987,117.8886,117.987,850.0
2024-10-15 12:20:00,119.88,119.88,119.86,119.87,868.0,117.928,117.928,117.9083,117.9181,868.0
2024-10-15 12:25:00,119.9,119.92,119.88,119.91,29089.0,117.9477,117.9673,117.928,117.9575,29089.0
2024-10-15 12:30:00,119.91,119.97,119.89,119.96,1766.0,117.9575,118.0165,117.9378,118.0067,1766.0
2024-10-15 12:35:00,119.93,119.95,119.93,119.95,358.0,117.9772,117.9968,117.9772,117.9968,358.0
2024-10-15 12:40:00,119.95,119.95,119.85,119.85,1242.0,117.9968,117.9968,117.8985,117.8985,1242.0
2024-10-15 12:45:00,119.87,119.87,119.82,119.83,600.0,117.9181,117.9181,117.869,117.8788,600.0
2024-10-15 12:50:00,119.84,119.85,119.8,119.82,2263.0,117.8886,117.8985,117.8493,117.869,2263.0
2024-10-15 12:55:00,119.84,119.84,119.84,119.84,100.0,117.8886,117.8886,117.8886,117.8886,100.0
2024-10-15 13:00:00,119.85,119.9,119.85,119.86,4415.0,117.8985,117.9477,117.8985,117.9083,4415.0
2024-10-15 13:05:00,119.86,119.86,119.81,119.81,800.0,117.9083,117.9083,117.8591,117.8591,800.0
2024-10-15 13:10:00,119.79,119.79,119.73,119.78,7977.0,117.8394,117.8394,117.7804,117.8296,7977.0
2024-10-15 13:15:00,119.8,119.82,119.73,119.75,5699.0,117.8493,117.869,117.7804,117.8001,5699.0
2024-10-15 13:20:00,119.75,119.77,119.74,119.75,2622.0,117.8001,117.8198,117.7903,117.8001,2622.0
2024-10-15 13:25:00,119.73,119.73,119.68,119.7,500.0,117.7804,117.7804,117.7312,117.7509,500.0
2024-10-15 13:30:00,119.68,119.74,119.68,119.72,3741.0,117.7312,117.7903,117.7312,117.7706,3741.0
2024-10-15 13:35:00,119.69,119.78,119.69,119.77,1200.0,117.7411,117.8296,117.7411,117.8198,1200.0
2024-10-15 13:40:00,119.8,119.83,119.79,119.83,2500.0,117.8493,117.8788,117.8394,117.8788,2500.0
2024-10-15 13:45:00,119.81,119.82,119.77,119.78,502.0,117.8591,117.869,117.8198,117.8296,502.0
2024-10-15 13:50:00,119.79,119.79,119.75,119.76,2963.0,117.8394,117.8394,117.8001,117.8099,2963.0
2024-10-15 13:55:00,119.76,119.76,119.68,119.7,24042.0,117.8099,117.8099,117.7312,117.7509,24042.0
2024-10-15 14:00:00,119.7,119.77,119.68,119.74,2383.0,117.7509,117.8198,117.7312,117.7903,2383.0
2024-10-15 14:05:00,119.72,119.72,119.68,119.69,882.0,117.7706,117.7706,117.7312,117.7411,882.0
2024-10-15 14:10:00,119.69,119.69,119.65,119.65,12348.0,117.7411,117.7411,117.7017,117.7017,12348.0
2024-10-15 14:15:00,119.63,119.65,119.6,119.61,1430.0,117.6821,117.7017,117.6525,117.6624,1430.0
2024-10-15 14:20:00,119.66,119.7,119.66,119.7,1203.0,117.7116,117.7509,117.7116,117.7509,1203.0
2024-10-15 14:25:00,119.68,119.68,119.59,119.62,11712.0,117.7312,117.7312,117.6427,117.6722,11712.0
2024-10-15 14:30:00,119.61,119.65,119.61,119.62,3726.0,117.6624,117.7017,117.6624,117.6722,3726.0
2024-10-15 14:35:00,119.59,119.6,119.57,119.58,4975.0,117.6427,117.6525,117.623,117.6329,4975.0
2024-10-15 14:40:00,119.59,119.61,119.58,119.61,609.0,117.6427,117.6624,117.6329,117.6624,609.0
2024-10-15 14:45:00,119.58,119.59,119.56,119.57,2049.0,117.6329,117.6427,117.6132,117.623,2049.0
2024-10-15 14:50:00,119.57,119.61,119.57,119.6,7784.0,117.623,117.6624,117.623,117.6525,7784.0
2024-10-15 14:55:00,119.6,119.6,119.53,119.53,9010.0,117.6525,117.6525,117.5837,117.5837,9010.0
2024-10-15 15:00:00,119.54,119.54,119.42,119.43,20027.0,117.5935,117.5935,117.4755,117.4853,20027.0
2024-10-15 15:05:00,119.44,119.47,119.36,119.4,17537.0,117.4951,117.5247,117.4165,117.4558,17537.0
2024-10-15 15:10:00,119.41,119.44,119.41,119.42,8954.0,117.4656,117.4951,117.4656,117.4755,8954.0
2024-10-15 15:15:00,119.4,119.4,119.37,119.4,4951.0,117.4558,117.4558,117.4263,117.4558,4951.0
2024-10-15 15:20:00,119.44,119.52,119.44,119.5,2294.0,117.4951,117.5738,117.4951,117.5542,2294.0
2024-10-15 15:25:00,119.51,119.51,119.43,119.43,2000.0,117.564,117.564,117.4853,117.4853,2000.0
2024-10-15 15:30:00,119.43,119.43,119.3,119.32,178456.0,117.4853,117.4853,117.3574,117.3771,178456.0
2024-10-15 15:35:00,119.32,119.35,119.26,119.34,8555.0,117.3771,117.4066,117.3181,117.3968,8555.0
2024-10-15 15:40:00,119.36,119.43,119.36,119.36,15630.0,117.4165,117.4853,117.4165,117.4165,15630.0
2024-10-15 15:45:00,119.37,119.42,119.33,119.42,10212.0,117.4263,117.4755,117.3869,117.4755,10212.0
2024-10-15 15:50:00,119.42,119.52,119.38,119.52,15354.0,117.4755,117.5738,117.4361,117.5738,15354.0
2024-10-15 15:55:00,119.5,119.53,119.37,119.51,52883.0,117.5542,117.5837,117.4263,117.564,52883.0
2024-10-16 09:30:00,119.57,119.7,119.55,119.62,40335.0,117.623,117.7509,117.6034,117.6722,40335.0
2024-10-16 09:35:00,119.6,119.63,119.54,119.55,51860.0,117.6525,117.6821,117.5935,117.6034,51860.0
2024-10-16 09:40:00,119.55,119.61,119.54,119.55,73966.0,117.6034,117.6624,117.5935,117.6034,73966.0
2024-10-16 09:45:00,119.56,119.63,119.53,119.59,18802.0,117.6132,117.6821,117.5837,117.6427,18802.0
2024-10-16 09:50:00,119.57,119.57,119.51,119.56,12138.0,117.623,117.623,117.564,117.6132,12138.0
2024-10-16 09:55:00,119.55,119.58,119.52,119.55,21949.0,117.6034,117.6329,117.5738,117.6034,21949.0
2024-10-16 10:00:00,119.55,119.7,119.53,119.7,9365.0,117.6034,117.7509,117.5837,117.7509,9365.0
2024-10-16 10:05:00,119.69,119.77,119.67,119.76,8168.0,117.7411,117.8198,117.7214,117.8099,8168.0
2024-10-16 10:10:00,119.76,119.76,119.74,119.75,5856.0,117.8099,117.8099,117.7903,117.8001,5856.0
2024-10-16 10:15:00,119.76,119.78,119.73,119.73,7637.0,117.8099,117.8296,117.7804,117.7804,7637.0
2024-10-16 10:20:00,119.73,119.81,119.72,119.81,7572.0,117.7804,117.8591,117.7706,117.8591,7572.0
2024-10-16 10:25:00,119.81,119.87,119.81,119.82,12495.0,117.8591,117.9181,117.8591,117.869,12495.0
2024-10-16 10:30:00,119.83,119.85,119.81,119.83,48601.0,117.8788,117.8985,117.8591,117.8788,48601.0
2024-10-16 10:35:00,119.83,119.83,119.67,119.67,8388.0,117.8788,117.8788,117.7214,117.7214,8388.0
2024-10-16 10:40:00,119.68,119.69,119.58,119.61,9366.0,117.7312,117.7411,117.6329,117.6624,9366.0
2024-10-16 10:45:00,119.62,119.66,119.6,119.66,7533.0,117.6722,117.7116,117.6525,117.7116,7533.0
2024-10-16 10:50:00,119.66,119.76,119.66,119.73,6710.0,117.7116,117.8099,117.7116,117.7804,6710.0
2024-10-16 10:55:00,119.73,119.75,119.68,119.72,14160.0,117.7804,117.8001,117.7312,117.7706,14160.0
2024-10-16 11:00:00,119.71,119.72,119.69,119.7,7965.0,117.7608,117.7706,117.7411,117.7509,7965.0
2024-10-16 11:05:00,119.7,119.7,119.62,119.67,9143.0,117.7509,117.7509,117.6722,117.7214,9143.0
2024-10-16 11:10:00,119.67,119.78,119.67,119.75,8318.0,117.7214,117.8296,117.7214,117.8001,8318.0
2024-10-16 11:15:00,119.76,119.79,119.76,119.77,5884.0,117.8099,117.8394,117.8099,117.8198,5884.0
2024-10-16 11:20:00,119.77,119.8,119.71,119.76,11492.0,117.8198,117.8493,117.7608,117.8099,11492.0
2024-10-16 11:25:00,119.77,119.77,119.73,119.76,8455.0,117.8198,117.8198,117.7804,117.8099,8455.0
2024-10-16 11:30:00,119.77,119.79,119.73,119.76,8030.0,117.8198,117.8394,117.7804,117.8099,8030.0
2024-10-16 11:35:00,119.76,119.82,119.73,119.79,256501.0,117.8099,117.869,117.7804,117.8394,256501.0
2024-10-16 11:40:00,119.79,119.83,119.79,119.8,7587.0,117.8394,117.8788,117.8394,117.8493,7587.0
2024-10-16 11:45:00,119.8,119.81,119.69,119.7,16367.0,117.8493,117.8591,117.7411,117.7509,16367.0
2024-10-16 11:50:00,119.71,119.73,119.67,119.68,6618.0,117.7608,117.7804,117.7214,117.7312,6618.0
2024-10-16 11:55:00,119.67,119.71,119.66,119.67,7669.0,117.7214,117.7608,117.7116,117.7214,7669.0
2024-10-16 12:00:00,119.67,119.75,119.67,119.71,6928.0,117.7214,117.8001,117.7214,117.7608,6928.0
2024-10-16 12:05:00,119.71,119.77,119.7,119.76,5700.0,117.7608,117.8198,117.7509,117.8099,5700.0
2024-10-16 12:10:00,119.75,119.78,119.73,119.75,5334.0,117.8001,117.8296,117.7804,117.8001,5334.0
2024-10-16 12:15:00,119.75,119.78,119.7,119.77,18821.0,117.8001,117.8296,117.7509,117.8198,18821.0
2024-10-16 12:20:00,119.76,119.8,119.75,119.78,4862.0,117.8099,117.8493,117.8001,117.8296,4862.0
2024-10-16 12:25:00,119.78,119.81,119.77,119.78,12472.0,117.8296,117.8591,117.8198,117.8296,12472.0
2024-10-16 12:30:00,119.78,119.82,119.76,119.77,5457.0,117.8296,117.869,117.8099,117.8198,5457.0
2024-10-16 12:35:00,119.76,119.78,119.75,119.78,6223.0,117.8099,117.8296,117.8001,117.8296,6223.0
2024-10-16 12:40:00,119.78,119.81,119.78,119.78,4988.0,117.8296,117.8591,117.8296,117.8296,4988.0
2024-10-16 12:45:00,119.78,119.8,119.75,119.76,34250.0,117.8296,117.8493,117.8001,117.8099,34250.0
2024-10-16 12:50:00,119.76,119.81,119.75,119.81,25911.0,117.8099,117.8591,117.8001,117.8591,25911.0
2024-10-16 12:55:00,119.81,119.85,119.81,119.85,5951.0,117.8591,117.8985,117.8591,117.8985,5951.0
2024-10-16 13:00:00,119.87,119.88,119.84,119.85,6570.0,117.9181,117.928,117.8886,117.8985,6570.0
2024-10-16 13:05:00,119.85,119.87,119.81,119.83,10922.0,117.8985,117.9181,117.8591,117.8788,10922.0
2024-10-16 13:10:00,119.83,119.85,119.82,119.84,7411.0,117.8788,117.8985,117.869,117.8886,7411.0
2024-10-16 13:15:00,119.84,119.87,119.78,119.79,7898.0,117.8886,117.9181,117.8296,117.8394,7898.0
2024-10-16 13:20:00,119.79,119.82,119.77,119.81,5890.0,117.8394,117.869,117.8198,117.8591,5890.0
2024-10-16 13:25:00,119.81,119.87,119.81,119.82,5704.0,117.8591,117.9181,117.8591,117.869,5704.0
2024-10-16 13:30:00,119.83,119.86,119.82,119.86,6581.0,117.8788,117.9083,117.869,117.9083,6581.0
2024-10-16 13:35:00,119.85,119.86,119.82,119.83,6972.0,117.8985,117.9083,117.869,117.8788,6972.0
2024-10-16 13:40:00,119.83,119.89,119.82,119.88,6892.0,117.8788,117.9378,117.869,117.928,6892.0
2024-10-16 13:45:00,119.88,119.91,119.87,119.89,12214.0,117.928,117.9575,117.9181,117.9378,12214.0
2024-10-16 13:50:00,119.89,119.89,119.85,119.85,5910.0,117.9378,117.9378,117.8985,117.8985,5910.0
2024-10-16 13:55:00,119.86,119.92,119.85,119.9,6834.0,117.9083,117.9673,117.8985,117.9477,6834.0
2024-10-16 14:00:00,119.89,119.92,119.88,119.89,4726.0,117.9378,117.9673,117.928,117.9378,4726.0
2024-10-16 14:05:00,119.89,119.9,119.87,119.9,5905.0,117.9378,117.9477,117.9181,117.9477,5905.0
2024-10-16 14:10:00,119.9,119.95,119.9,119.92,6528.0,117.9477,117.9968,117.9477,117.9673,6528.0
2024-10-16 14:15:00,119.92,119.94,119.92,119.94,5035.0,117.9673,117.987,117.9673,117.987,5035.0
2024-10-16 14:20:00,119.93,120.08,119.93,120.06,10224.0,117.9772,118.1247,117.9772,118.1051,10224.0
2024-10-16 14:25:00,120.06,120.06,120.01,120.06,6995.0,118.1051,118.1051,118.0559,118.1051,6995.0
2024-10-16 14:30:00,120.05,120.09,120.01,120.02,9408.0,118.0952,118.1346,118.0559,118.0657,9408.0
2024-10-16 14:35:00,120.03,120.04,119.99,120.0,17250.0,118.0755,118.0854,118.0362,118.046,17250.0
2024-10-16 14:40:00,120.0,120.02,119.97,120.02,5826.0,118.046,118.0657,118.0165,118.0657,5826.0
2024-10-16 14:45:00,120.01,120.03,120.0,120.02,5649.0,118.0559,118.0755,118.046,118.0657,5649.0
2024-10-16 14:50:00,120.01,120.02,119.98,119.99,7318.0,118.0559,118.0657,118.0264,118.0362,7318.0
2024-10-16 14:55:00,119.99,120.02,119.98,119.98,9130.0,118.0362,118.0657,118.0264,118.0264,9130.0
2024-10-16 15:00:00,119.98,119.98,119.94,119.95,16674.0,118.0264,118.0264,117.987,117.9968,16674.0
2024-10-16 15:05:00,119.95,119.99,119.95,119.99,4860.0,117.9968,118.0362,117.9968,118.0362,4860.0
2024-10-16 15:10:00,120.0,120.02,119.99,120.0,8750.0,118.046,118.0657,118.0362,118.046,8750.0
2024-10-16 15:15:00,120.0,120.03,119.99,120.01,5846.0,118.046,118.0755,118.0362,118.0559,5846.0
2024-10-16 15:20:00,120.01,120.01,119.95,119.97,14787.0,118.0559,118.0559,117.9968,118.0165,14787.0
2024-10-16 15:25:00,119.97,120.0,119.96,120.0,16814.0,118.0165,118.046,118.0067,118.046,16814.0
2024-10-16 15:30:00,119.98,120.01,119.95,120.01,27333.0,118.0264,118.0559,117.9968,118.0559,27333.0
2024-10-16 15:35:00,120.02,120.02,119.98,120.0,16247.0,118.0657,118.0657,118.0264,118.046,16247.0
2024-10-16 15:40:00,119.99,120.01,119.98,119.98,9704.0,118.0362,118.0559,118.0264,118.0264,9704.0
2024-10-16 15:45:00,119.98,119.99,119.95,119.98,15027.0,118.0264,118.0362,117.9968,118.0264,15027.0
2024-10-16 15:50:00,119.98,120.0,119.95,119.99,17187.0,118.0264,118.046,117.9968,118.0362,17187.0
2024-10-16 15:55:00,119.98,120.02,119.97,120.02,24906.0,118.0264,118.0657,118.0165,118.0657,24906.0
2024-10-17 09:30:00,120.48,120.6,120.32,120.32,16914.0,118.5182,118.6363,118.3608,118.3608,16914.0
2024-10-17 09:35:00,120.34,120.34,120.11,120.23,60615.0,118.3805,118.3805,118.1542,118.2723,60615.0
2024-10-17 09:40:00,120.24,120.37,120.23,120.31,16291.0,118.2821,118.41,118.2723,118.351,16291.0
2024-10-17 09:45:00,120.32,120.37,120.29,120.29,25341.0,118.3608,118.41,118.3313,118.3313,25341.0
2024-10-17 09:50:00,120.33,120.42,120.32,120.37,12533.0,118.3707,118.4592,118.3608,118.41,12533.0
2024-10-17 09:55:00,120.35,120.35,120.22,120.25,9737.0,118.3903,118.3903,118.2624,118.292,9737.0
2024-10-17 10:00:00,120.31,120.31,120.08,120.11,22673.0,118.351,118.351,118.1247,118.1542,22673.0
2024-10-17 10:05:00,120.12,120.14,120.04,120.11,16439.0,118.1641,118.1838,118.0854,118.1542,16439.0
2024-10-17 10:10:00,120.09,120.16,120.07,120.14,5770.0,118.1346,118.2034,118.1149,118.1838,5770.0
2024-10-17 10:15:00,120.15,120.2,120.13,120.19,9791.0,118.1936,118.2428,118.1739,118.2329,9791.0
2024-10-17 10:20:00,120.17,120.28,120.17,120.28,2158.0,118.2133,118.3215,118.2133,118.3215,2158.0
2024-10-17 10:25:00,120.28,120.29,120.07,120.19,17161.0,118.3215,118.3313,118.1149,118.2329,17161.0
2024-10-17 10:30:00,120.19,120.23,120.17,120.21,2326.0,118.2329,118.2723,118.2133,118.2526,2326.0
2024-10-17 10:35:00,120.17,120.17,120.09,120.17,9650.0,118.2133,118.2133,118.1346,118.2133,9650.0
2024-10-17 10:40:00,120.19,120.24,120.08,120.12,8584.0,118.2329,118.2821,118.1247,118.1641,8584.0
2024-10-17 10:45:00,120.13,120.2,120.12,120.16,9755.0,118.1739,118.2428,118.1641,118.2034,9755.0
2024-10-17 10:50:00,120.17,120.17,120.12,120.16,5476.0,118.2133,118.2133,118.1641,118.2034,5476.0
2024-10-17 10:55:00,120.16,120.2,120.13,120.15,3701.0,118.2034,118.2428,118.1739,118.1936,3701.0
2024-10-17 11:00:00,120.15,120.15,120.0,120.04,10000.0,118.1936,118.1936,118.046,118.0854,10000.0
2024-10-17 11:05:00,119.99,120.13,119.98,120.12,23659.0,118.0362,118.1739,118.0264,118.1641,23659.0
2024-10-17 11:10:00,120.12,120.15,120.1,120.15,10368.0,118.1641,118.1936,118.1444,118.1936,10368.0
2024-10-17 11:15:00,120.16,120.2,120.12,120.14,16266.0,118.2034,118.2428,118.1641,118.1838,16266.0
2024-10-17 11:20:00,120.12,120.17,120.1,120.17,11620.0,118.1641,118.2133,118.1444,118.2133,11620.0
2024-10-17 11:25:00,120.2,120.25,120.17,120.25,6949.0,118.2428,118.292,118.2133,118.292,6949.0
2024-10-17 11:30:00,120.26,120.29,120.23,120.28,10081.0,118.3018,118.3313,118.2723,118.3215,10081.0
2024-10-17 11:35:00,120.28,120.31,120.23,120.3,11369.0,118.3215,118.351,118.2723,118.3411,11369.0
2024-10-17 11:40:00,120.31,120.31,120.25,120.26,22031.0,118.351,118.351,118.292,118.3018,22031.0
2024-10-17 11:45:00,120.27,120.27,120.23,120.23,7928.0,118.3116,118.3116,118.2723,118.2723,7928.0
2024-10-17 11:50:00,120.23,120.27,120.22,120.27,10830.0,118.2723,118.3116,118.2624,118.3116,10830.0
2024-10-17 11:55:00,120.26,120.35,120.26,120.34,31896.0,118.3018,118.3903,118.3018,118.3805,31896.0
2024-10-17 12:00:00,120.36,120.39,120.28,120.31,15362.0,118.4002,118.4297,118.3215,118.351,15362.0
2024-10-17 12:05:00,120.32,120.35,120.28,120.3,8404.0,118.3608,118.3903,118.3215,118.3411,8404.0
2024-10-17 12:10:00,120.31,120.32,120.24,120.26,7954.0,118.351,118.3608,118.2821,118.3018,7954.0
2024-10-17 12:15:00,120.27,120.29,120.26,120.28,8291.0,118.3116,118.3313,118.3018,118.3215,8291.0
2024-10-17 12:20:00,120.28,120.31,120.25,120.3,21905.0,118.3215,118.351,118.292,118.3411,21905.0
2024-10-17 12:25:00,120.29,120.3,120.24,120.26,7705.0,118.3313,118.3411,118.2821,118.3018,7705.0
2024-10-17 12:30:00,120.26,120.26,120.16,120.2,9090.0,118.3018,118.3018,118.2034,118.2428,9090.0
2024-10-17 12:35:00,120.2,120.26,120.2,120.25,4665.0,118.2428,118.3018,118.2428,118.292,4665.0
2024-10-17 12:40:00,120.25,120.31,120.25,120.31,29162.0,118.292,118.351,118.292,118.351,29162.0
2024-10-17 12:45:00,120.3,120.31,120.28,120.3,7843.0,118.3411,118.351,118.3215,118.3411,7843.0
2024-10-17 12:50:00,120.3,120.32,120.29,120.32,11509.0,118.3411,118.3608,118.3313,118.3608,11509.0
2024-10-17 12:55:00,120.32,120.33,120.25,120.28,8734.0,118.3608,118.3707,118.292,118.3215,8734.0
2024-10-17 13:00:00,120.31,120.35,120.27,120.34,17234.0,118.351,118.3903,118.3116,118.3805,17234.0
2024-10-17 13:05:00,120.32,120.36,120.28,120.33,25260.0,118.3608,118.4002,118.3215,118.3707,25260.0
2024-10-17 13:10:00,120.32,120.33,120.3,120.33,6915.0,118.3608,118.3707,118.3411,118.3707,6915.0
2024-10-17 13:15:00,120.32,120.32,120.27,120.28,11229.0,118.3608,118.3608,118.3116,118.3215,11229.0
2024-10-17 13:20:00,120.28,120.3,120.23,120.23,9871.0,118.3215,118.3411,118.2723,118.2723,9871.0
2024-10-17 13:25:00,120.23,120.25,120.22,120.25,6720.0,118.2723,118.292,118.2624,118.292,6720.0
2024-10-17 13:30:00,120.25,120.25,120.22,120.23,15329.0,118.292,118.292,118.2624,118.2723,15329.0
2024-10-17 13:35:00,120.23,120.26,120.22,120.26,10737.0,118.2723,118.3018,118.2624,118.3018,10737.0
2024-10-17 13:40:00,120.26,120.31,120.25,120.3,7728.0,118.3018,118.351,118.292,118.3411,7728.0
2024-10-17 13:45:00,120.31,120.32,120.3,120.31,9643.0,118.351,118.3608,118.3411,118.351,9643.0
2024-10-17 13:50:00,120.32,120.33,120.28,120.31,20927.0,118.3608,118.3707,118.3215,118.351,20927.0
2024-10-17 13:55:00,120.32,120.32,120.29,120.31,28169.0,118.3608,118.3608,118.3313,118.351,28169.0
2024-10-17 14:00:00,120.3,120.31,120.17,120.18,22393.0,118.3411,118.351,118.2133,118.2231,22393.0
2024-10-17 14:05:00,120.17,120.18,120.05,120.07,9716.0,118.2133,118.2231,118.0952,118.1149,9716.0
2024-10-17 14:10:00,120.04,120.11,119.99,120.11,16283.0,118.0854,118.1542,118.0362,118.1542,16283.0
2024-10-17 14:15:00,120.09,120.1,119.99,120.0,7339.0,118.1346,118.1444,118.0362,118.046,7339.0
2024-10-17 14:20:00,120.0,120.0,119.97,120.0,7494.0,118.046,118.046,118.0165,118.046,7494.0
2024-10-17 14:25:00,119.99,120.05,119.98,120.0,10849.0,118.0362,118.0952,118.0264,118.046,10849.0
2024-10-17 14:30:00,119.99,120.01,119.97,119.99,12353.0,118.0362,118.0559,118.0165,118.0362,12353.0
2024-10-17 14:35:00,119.98,120.01,119.95,120.01,9853.0,118.0264,118.0559,117.9968,118.0559,9853.0
2024-10-17 14:40:00,120.02,120.02,119.96,119.99,7328.0,118.0657,118.0657,118.0067,118.0362,7328.0
2024-10-17 14:45:00,120.0,120.06,119.98,120.03,9170.0,118.046,118.1051,118.0264,118.0755,9170.0
2024-10-17 14:50:00,120.03,120.07,120.02,120.05,8636.0,118.0755,118.1149,118.0657,118.0952,8636.0
2024-10-17 14:55:00,120.05,120.08,120.03,120.08,20746.0,118.0952,118.1247,118.0755,118.1247,20746.0
2024-10-17 15:00:00,120.09,120.09,120.01,120.01,4040.0,118.1346,118.1346,118.0559,118.0559,4040.0
2024-10-17 15:05:00,120.02,120.06,120.02,120.06,1944.0,118.0657,118.1051,118.0657,118.1051,1944.0
2024-10-17 15:10:00,120.07,120.11,120.07,120.11,1268.0,118.1149,118.1542,118.1149,118.1542,1268.0
2024-10-17 15:15:00,120.1,120.11,120.06,120.07,2020.0,118.1444,118.1542,118.1051,118.1149,2020.0
2024-10-17 15:20:00,120.05,120.05,120.02,120.04,6962.0,118.0952,118.0952,118.0657,118.0854,6962.0
2024-10-17 15:25:00,120.04,120.04,120.01,120.02,11198.0,118.0854,118.0854,118.0559,118.0657,11198.0
2024-10-17 15:30:00,120.0,120.02,119.97,120.02,5073.0,118.046,118.0657,118.0165,118.0657,5073.0
2024-10-17 15:35:00,120.02,120.03,119.97,119.98,4653.0,118.0657,118.0755,118.0165,118.0264,4653.0
2024-10-17 15:40:00,119.98,120.04,119.98,120.04,8398.0,118.0264,118.0854,118.0264,118.0854,8398.0
2024-10-17 15:45:00,120.03,120.03,119.99,120.01,11421.0,118.0755,118.0755,118.0362,118.0559,11421.0
2024-10-17 15:50:00,119.99,120.03,119.96,120.02,11614.0,118.0362,118.0755,118.0067,118.0657,11614.0
2024-10-17 15:55:00,120.02,120.03,119.93,119.96,34103.0,118.0657,118.0755,117.9772,118.0067,34103.0
2024-10-18 09:30:00,120.62,120.62,120.31,120.31,88705.0,118.6559,118.6559,118.351,118.351,88705.0
2024-10-18 09:35:00,120.29,120.38,120.29,120.36,17938.0,118.3313,118.4198,118.3313,118.4002,17938.0
2024-10-18 09:40:00,120.38,120.49,120.36,120.49,19702.0,118.4198,118.5281,118.4002,118.5281,19702.0
2024-10-18 09:45:00,120.47,120.49,120.31,120.31,21339.0,118.5084,118.5281,118.351,118.351,21339.0
2024-10-18 09:50:00,120.33,120.35,120.29,120.33,28844.0,118.3707,118.3903,118.3313,118.3707,28844.0
2024-10-18 09:55:00,120.34,120.37,120.34,120.35,17721.0,118.3805,118.41,118.3805,118.3903,17721.0
2024-10-18 10:00:00,120.36,120.42,120.34,120.4,43517.0,118.4002,118.4592,118.3805,118.4395,43517.0
2024-10-18 10:05:00,120.4,120.48,120.39,120.46,19337.0,118.4395,118.5182,118.4297,118.4985,19337.0
2024-10-18 10:10:00,120.48,120.48,120.36,120.36,3076.0,118.5182,118.5182,118.4002,118.4002,3076.0
2024-10-18 10:15:00,120.36,120.41,120.35,120.4,7450.0,118.4002,118.4494,118.3903,118.4395,7450.0
2024-10-18 10:20:00,120.41,120.43,120.38,120.4,2800.0,118.4494,118.469,118.4198,118.4395,2800.0
2024-10-18 10:25:00,120.39,120.44,120.39,120.44,4908.0,118.4297,118.4789,118.4297,118.4789,4908.0
2024-10-18 10:30:00,120.45,120.47,120.43,120.44,6393.0,118.4887,118.5084,118.469,118.4789,6393.0
2024-10-18 10:35:00,120.42,120.45,120.39,120.45,3703.0,118.4592,118.4887,118.4297,118.4887,3703.0
2024-10-18 10:40:00,120.45,120.5,120.45,120.5,6480.0,118.4887,118.5379,118.4887,118.5379,6480.0
2024-10-18 10:45:00,120.49,120.52,120.48,120.5,49007.0,118.5281,118.5576,118.5182,118.5379,49007.0
2024-10-18 10:50:00,120.49,120.51,120.45,120.45,3583.0,118.5281,118.5477,118.4887,118.4887,3583.0
2024-10-18 10:55:00,120.45,120.51,120.42,120.49,3231.0,118.4887,118.5477,118.4592,118.5281,3231.0
2024-10-18 11:00:00,120.45,120.51,120.45,120.49,17534.0,118.4887,118.5477,118.4887,118.5281,17534.0
2024-10-18 11:05:00,120.49,120.52,120.46,120.52,3819.0,118.5281,118.5576,118.4985,118.5576,3819.0
2024-10-18 11:10:00,120.53,120.55,120.51,120.53,5724.0,118.5674,118.5871,118.5477,118.5674,5724.0
2024-10-18 11:15:00,120.55,120.55,120.52,120.55,10462.0,118.5871,118.5871,118.5576,118.5871,10462.0
2024-10-18 11:20:00,120.55,120.56,120.5,120.55,8169.0,118.5871,118.5969,118.5379,118.5871,8169.0
2024-10-18 11:25:00,120.54,120.59,120.51,120.57,6948.0,118.5772,118.6264,118.5477,118.6067,6948.0
2024-10-18 11:30:00,120.58,120.61,120.55,120.55,20318.0,118.6166,118.6461,118.5871,118.5871,20318.0
2024-10-18 11:35:00,120.55,120.58,120.53,120.58,11688.0,118.5871,118.6166,118.5674,118.6166,11688.0
2024-10-18 11:40:00,120.59,120.59,120.52,120.55,3836.0,118.6264,118.6264,118.5576,118.5871,3836.0
2024-10-18 11:45:00,120.55,120.56,120.53,120.53,16981.0,118.5871,118.5969,118.5674,118.5674,16981.0
2024-10-18 11:50:00,120.52,120.55,120.52,120.54,3666.0,118.5576,118.5871,118.5576,118.5772,3666.0
2024-10-18 11:55:00,120.53,120.53,120.48,120.51,2830.0,118.5674,118.5674,118.5182,118.5477,2830.0
2024-10-18 12:00:00,120.51,120.52,120.48,120.51,8126.0,118.5477,118.5576,118.5182,118.5477,8126.0
2024-10-18 12:05:00,120.5,120.53,120.5,120.52,25458.0,118.5379,118.5674,118.5379,118.5576,25458.0
2024-10-18 12:10:00,120.52,120.52,120.49,120.49,6565.0,118.5576,118.5576,118.5281,118.5281,6565.0
2024-10-18 12:15:00,120.49,120.57,120.49,120.57,6121.0,118.5281,118.6067,118.5281,118.6067,6121.0
2024-10-18 12:20:00,120.57,120.59,120.56,120.57,5544.0,118.6067,118.6264,118.5969,118.6067,5544.0
2024-10-18 12:25:00,120.57,120.61,120.57,120.58,3094.0,118.6067,118.6461,118.6067,118.6166,3094.0
2024-10-18 12:30:00,120.59,120.61,120.57,120.61,2000.0,118.6264,118.6461,118.6067,118.6461,2000.0
2024-10-18 12:35:00,120.61,120.62,120.59,120.6,3241.0,118.6461,118.6559,118.6264,118.6363,3241.0
2024-10-18 12:40:00,120.61,120.66,120.61,120.66,3416.0,118.6461,118.6953,118.6461,118.6953,3416.0
2024-10-18 12:45:00,120.65,120.66,120.63,120.65,9625.0,118.6854,118.6953,118.6658,118.6854,9625.0
2024-10-18 12:50:00,120.65,120.71,120.65,120.71,6379.0,118.6854,118.7445,118.6854,118.7445,6379.0
2024-10-18 12:55:00,120.75,120.75,120.66,120.66,1898.0,118.7838,118.7838,118.6953,118.6953,1898.0
2024-10-18 13:00:00,120.69,120.69,120.65,120.67,1278.0,118.7248,118.7248,118.6854,118.7051,1278.0
2024-10-18 13:05:00,120.67,120.71,120.66,120.69,9408.0,118.7051,118.7445,118.6953,118.7248,9408.0
2024-10-18 13:10:00,120.69,120.72,120.69,120.71,3004.0,118.7248,118.7543,118.7248,118.7445,3004.0
2024-10-18 13:15:00,120.7,120.7,120.65,120.68,3712.0,118.7346,118.7346,118.6854,118.715,3712.0
2024-10-18 13:20:00,120.7,120.71,120.66,120.68,1632.0,118.7346,118.7445,118.6953,118.715,1632.0
2024-10-18 13:25:00,120.68,120.7,120.63,120.64,4014.0,118.715,118.7346,118.6658,118.6756,4014.0
2024-10-18 13:30:00,120.64,120.67,120.63,120.67,3073.0,118.6756,118.7051,118.6658,118.7051,3073.0
2024-10-18 13:35:00,120.68,120.68,120.65,120.68,3004.0,118.715,118.715,118.6854,118.715,3004.0
2024-10-18 13:40:00,120.67,120.69,120.66,120.67,3490.0,118.7051,118.7248,118.6953,118.7051,3490.0
2024-10-18 13:45:00,120.68,120.69,120.66,120.67,4928.0,118.715,118.7248,118.6953,118.7051,4928.0
2024-10-18 13:50:00,120.65,120.67,120.62,120.63,4791.0,118.6854,118.7051,118.6559,118.6658,4791.0
2024-10-18 13:55:00,120.62,120.63,120.61,120.63,3180.0,118.6559,118.6658,118.6461,118.6658,3180.0
2024-10-18 14:00:00,120.62,120.64,120.5,120.64,5146.0,118.6559,118.6756,118.5379,118.6756,5146.0
2024-10-18 14:05:00,120.64,120.64,120.61,120.63,1898.0,118.6756,118.6756,118.6461,118.6658,1898.0
2024-10-18 14:10:00,120.64,120.68,120.64,120.68,2868.0,118.6756,118.715,118.6756,118.715,2868.0
2024-10-18 14:15:00,120.68,120.71,120.68,120.71,3131.0,118.715,118.7445,118.715,118.7445,3131.0
2024-10-18 14:20:00,120.7,120.71,120.69,120.71,4352.0,118.7346,118.7445,118.7248,118.7445,4352.0
2024-10-18 14:25:00,120.74,120.76,120.69,120.7,3622.0,118.774,118.7937,118.7248,118.7346,3622.0
2024-10-18 14:30:00,120.71,120.72,120.66,120.67,11656.0,118.7445,118.7543,118.6953,118.7051,11656.0
2024-10-18 14:35:00,120.66,120.68,120.65,120.67,8542.0,118.6953,118.715,118.6854,118.7051,8542.0
2024-10-18 14:40:00,120.66,120.67,120.64,120.67,2797.0,118.6953,118.7051,118.6756,118.7051,2797.0
2024-10-18 14:45:00,120.68,120.69,120.65,120.68,6904.0,118.715,118.7248,118.6854,118.715,6904.0
2024-10-18 14:50:00,120.69,120.69,120.63,120.66,10794.0,118.7248,118.7248,118.6658,118.6953,10794.0
2024-10-18 14:55:00,120.66,120.68,120.65,120.67,4563.0,118.6953,118.715,118.6854,118.7051,4563.0
2024-10-18 15:00:00,120.66,120.66,120.55,120.61,5404.0,118.6953,118.6953,118.5871,118.6461,5404.0
2024-10-18 15:05:00,120.61,120.61,120.57,120.6,2117.0,118.6461,118.6461,118.6067,118.6363,2117.0
2024-10-18 15:10:00,120.59,120.64,120.59,120.64,2901.0,118.6264,118.6756,118.6264,118.6756,2901.0
2024-10-18 15:15:00,120.63,120.63,120.58,120.61,3214.0,118.6658,118.6658,118.6166,118.6461,3214.0
2024-10-18 15:20:00,120.61,120.61,120.57,120.59,11941.0,118.6461,118.6461,118.6067,118.6264,11941.0
2024-10-18 15:25:00,120.6,120.64,120.6,120.62,5716.0,118.6363,118.6756,118.6363,118.6559,5716.0
2024-10-18 15:30:00,120.62,120.62,120.59,120.59,6922.0,118.6559,118.6559,118.6264,118.6264,6922.0
2024-10-18 15:35:00,120.58,120.62,120.58,120.6,5552.0,118.6166,118.6559,118.6166,118.6363,5552.0
2024-10-18 15:40:00,120.59,120.59,120.55,120.57,11741.0,118.6264,118.6264,118.5871,118.6067,11741.0
2024-10-18 15:45:00,120.57,120.59,120.56,120.57,12923.0,118.6067,118.6264,118.5969,118.6067,12923.0
2024-10-18 15:50:00,120.56,120.63,120.54,120.63,10110.0,118.5969,118.6658,118.5772,118.6658,10110.0
2024-10-18 15:55:00,120.64,120.66,120.59,120.65,24087.0,118.6756,118.6953,118.6264,118.6854,24087.0
2024-10-21 09:30:00,120.0,120.4,120.0,120.33,30191.0,118.046,118.4395,118.046,118.3707,30191.0
2024-10-21 09:35:00,120.33,120.38,120.31,120.32,16530.0,118.3707,118.4198,118.351,118.3608,16530.0
2024-10-21 09:40:00,120.33,120.33,120.26,120.31,26065.0,118.3707,118.3707,118.3018,118.351,26065.0
2024-10-21 09:45:00,120.32,120.38,120.32,120.37,5644.0,118.3608,118.4198,118.3608,118.41,5644.0
2024-10-21 09:50:00,120.37,120.41,120.37,120.4,14086.0,118.41,118.4494,118.41,118.4395,14086.0
2024-10-21 09:55:00,120.41,120.41,120.31,120.32,7387.0,118.4494,118.4494,118.351,118.3608,7387.0
2024-10-21 10:00:00,120.32,120.4,120.32,120.34,14443.0,118.3608,118.4395,118.3608,118.3805,14443.0
2024-10-21 10:05:00,120.34,120.41,120.34,120.4,17084.0,118.3805,118.4494,118.3805,118.4395,17084.0
2024-10-21 10:10:00,120.4,120.42,120.35,120.4,26844.0,118.4395,118.4592,118.3903,118.4395,26844.0
2024-10-21 10:15:00,120.39,120.44,120.38,120.4,25731.0,118.4297,118.4789,118.4198,118.4395,25731.0
2024-10-21 10:20:00,120.4,120.41,120.31,120.32,20961.0,118.4395,118.4494,118.351,118.3608,20961.0
2024-10-21 10:25:00,120.31,120.31,120.23,120.23,31971.0,118.351,118.351,118.2723,118.2723,31971.0
2024-10-21 10:30:00,120.23,120.25,120.15,120.17,34495.0,118.2723,118.292,118.1936,118.2133,34495.0
2024-10-21 10:35:00,120.16,120.18,120.12,120.12,64038.0,118.2034,118.2231,118.1641,118.1641,64038.0
2024-10-21 10:40:00,120.12,120.13,120.04,120.11,62834.0,118.1641,118.1739,118.0854,118.1542,62834.0
2024-10-21 10:45:00,120.11,120.11,119.93,119.98,58109.0,118.1542,118.1542,117.9772,118.0264,58109.0
2024-10-21 10:50:00,119.98,120.05,119.96,120.0,69477.0,118.0264,118.0952,118.0067,118.046,69477.0
2024-10-21 10:55:00,120.01,120.03,119.99,120.01,102150.0,118.0559,118.0755,118.0362,118.0559,102150.0
2024-10-21 11:00:00,120.0,120.02,119.85,119.87,52084.0,118.046,118.0657,117.8985,117.9181,52084.0
2024-10-21 11:05:00,119.87,119.88,119.67,119.69,76959.0,117.9181,117.928,117.7214,117.7411,76959.0
2024-10-21 11:10:00,119.69,119.82,119.68,119.79,64861.0,117.7411,117.869,117.7312,117.8394,64861.0
2024-10-21 11:15:00,119.78,119.78,119.71,119.73,57450.0,117.8296,117.8296,117.7608,117.7804,57450.0
2024-10-21 11:20:00,119.73,119.74,119.66,119.67,46302.0,117.7804,117.7903,117.7116,117.7214,46302.0
2024-10-21 11:25:00,119.67,119.68,119.59,119.62,41099.0,117.7214,117.7312,117.6427,117.6722,41099.0
2024-10-21 11:30:00,119.61,119.64,119.58,119.64,9705.0,117.6624,117.6919,117.6329,117.6919,9705.0
2024-10-21 11:35:00,119.65,119.69,119.59,119.69,8078.0,117.7017,117.7411,117.6427,117.7411,8078.0
2024-10-21 11:40:00,119.68,119.76,119.65,119.75,7682.0,117.7312,117.8099,117.7017,117.8001,7682.0
2024-10-21 11:45:00,119.76,119.84,119.75,119.83,10663.0,117.8099,117.8886,117.8001,117.8788,10663.0
2024-10-21 11:50:00,119.83,119.87,119.8,119.81,11656.0,117.8788,117.9181,117.8493,117.8591,11656.0
2024-10-21 11:55:00,119.81,119.94,119.81,119.9,13159.0,117.8591,117.987,117.8591,117.9477,13159.0
2024-10-21 12:00:00,119.9,119.91,119.83,119.87,8076.0,117.9477,117.9575,117.8788,117.9181,8076.0
2024-10-21 12:05:00,119.88,119.89,119.82,119.87,15713.0,117.928,117.9378,117.869,117.9181,15713.0
2024-10-21 12:10:00,119.88,119.88,119.78,119.82,7450.0,117.928,117.928,117.8296,117.869,7450.0
2024-10-21 12:15:00,119.83,119.85,119.79,119.82,5538.0,117.8788,117.8985,117.8394,117.869,5538.0
2024-10-21 12:20:00,119.83,119.85,119.79,119.84,13935.0,117.8788,117.8985,117.8394,117.8886,13935.0
2024-10-21 12:25:00,119.85,119.87,119.8,119.84,18561.0,117.8985,117.9181,117.8493,117.8886,18561.0
2024-10-21 12:30:00,119.84,119.87,119.82,119.86,7188.0,117.8886,117.9181,117.869,117.9083,7188.0
2024-10-21 12:35:00,119.87,119.88,119.78,119.81,10028.0,117.9181,117.928,117.8296,117.8591,10028.0
2024-10-21 12:40:00,119.82,119.84,119.8,119.84,7099.0,117.869,117.8886,117.8493,117.8886,7099.0
2024-10-21 12:45:00,119.83,119.85,119.82,119.84,8346.0,117.8788,117.8985,117.869,117.8886,8346.0
2024-10-21 12:50:00,119.84,119.94,119.84,119.94,7420.0,117.8886,117.987,117.8886,117.987,7420.0
2024-10-21 12:55:00,119.93,119.95,119.93,119.95,4916.0,117.9772,117.9968,117.9772,117.9968,4916.0
2024-10-21 13:00:00,119.94,119.98,119.94,119.95,12650.0,117.987,118.0264,117.987,117.9968,12650.0
2024-10-21 13:05:00,119.96,120.0,119.95,120.0,8820.0,118.0067,118.046,117.9968,118.046,8820.0
2024-10-21 13:10:00,120.0,120.0,119.98,120.0,7022.0,118.046,118.046,118.0264,118.046,7022.0
2024-10-21 13:15:00,120.0,120.02,119.93,119.95,15209.0,118.046,118.0657,117.9772,117.9968,15209.0
2024-10-21 13:20:00,119.95,119.99,119.91,119.98,11772.0,117.9968,118.0362,117.9575,118.0264,11772.0
2024-10-21 13:25:00,119.98,119.98,119.96,119.96,7596.0,118.0264,118.0264,118.0067,118.0067,7596.0
2024-10-21 13:30:00,119.96,119.99,119.96,119.98,8320.0,118.0067,118.0362,118.0067,118.0264,8320.0
2024-10-21 13:35:00,119.98,120.0,119.97,119.98,7800.0,118.0264,118.046,118.0165,118.0264,7800.0
2024-10-21 13:40:00,119.98,119.99,119.96,119.97,7570.0,118.0264,118.0362,118.0067,118.0165,7570.0
2024-10-21 13:45:00,119.97,120.03,119.96,120.01,26388.0,118.0165,118.0755,118.0067,118.0559,26388.0
2024-10-21 13:50:00,120.01,120.04,120.0,120.01,9139.0,118.0559,118.0854,118.046,118.0559,9139.0
2024-10-21 13:55:00,120.02,120.02,119.99,120.01,5977.0,118.0657,118.0657,118.0362,118.0559,5977.0
2024-10-21 14:00:00,120.01,120.01,119.98,120.0,9274.0,118.0559,118.0559,118.0264,118.046,9274.0
2024-10-21 14:05:00,120.0,120.0,119.93,119.95,9002.0,118.046,118.046,117.9772,117.9968,9002.0
2024-10-21 14:10:00,119.95,119.97,119.93,119.93,7297.0,117.9968,118.0165,117.9772,117.9772,7297.0
2024-10-21 14:15:00,119.93,119.98,119.93,119.97,6402.0,117.9772,118.0264,117.9772,118.0165,6402.0
2024-10-21 14:20:00,119.98,119.98,119.87,119.91,15476.0,118.0264,118.0264,117.9181,117.9575,15476.0
2024-10-21 14:25:00,119.92,119.94,119.9,119.91,8254.0,117.9673,117.987,117.9477,117.9575,8254.0
2024-10-21 14:30:00,119.91,119.91,119.86,119.91,6745.0,117.9575,117.9575,117.9083,117.9575,6745.0
2024-10-21 14:35:00,119.91,119.93,119.9,119.9,9160.0,117.9575,117.9772,117.9477,117.9477,9160.0
2024-10-21 14:40:00,119.9,119.9,119.85,119.85,9515.0,117.9477,117.9477,117.8985,117.8985,9515.0
2024-10-21 14:45:00,119.85,119.89,119.84,119.89,8241.0,117.8985,117.9378,117.8886,117.9378,8241.0
2024-10-21 14:50:00,119.89,119.9,119.85,119.86,10963.0,117.9378,117.9477,117.8985,117.9083,10963.0
2024-10-21 14:55:00,119.86,119.88,119.83,119.84,16488.0,117.9083,117.928,117.8788,117.8886,16488.0
2024-10-21 15:00:00,119.84,119.86,119.81,119.83,17912.0,117.8886,117.9083,117.8591,117.8788,17912.0
2024-10-21 15:05:00,119.83,119.88,119.82,119.88,16418.0,117.8788,117.928,117.869,117.928,16418.0
2024-10-21 15:10:00,119.88,119.98,119.87,119.96,8412.0,117.928,118.0264,117.9181,118.0067,8412.0
2024-10-21 15:15:00,119.96,119.99,119.95,119.98,7286.0,118.0067,118.0362,117.9968,118.0264,7286.0
2024-10-21 15:20:00,119.98,119.99,119.94,119.95,25337.0,118.0264,118.0362,117.987,117.9968,25337.0
2024-10-21 15:25:00,119.95,119.98,119.93,119.94,9386.0,117.9968,118.0264,117.9772,117.987,9386.0
2024-10-21 15:30:00,119.93,119.94,119.84,119.87,12614.0,117.9772,117.987,117.8886,117.9181,12614.0
2024-10-21 15:35:00,119.87,119.89,119.86,119.89,40208.0,117.9181,117.9378,117.9083,117.9378,40208.0
2024-10-21 15:40:00,119.87,119.9,119.87,119.88,90293.0,117.9181,117.9477,117.9181,117.928,90293.0
2024-10-21 15:45:00,119.88,119.95,119.88,119.95,17717.0,117.928,117.9968,117.928,117.9968,17717.0
2024-10-21 15:50:00,119.94,120.0,119.91,119.98,38834.0,117.987,118.046,117.9575,118.0264,38834.0
2024-10-21 15:55:00,119.98,120.07,119.95,120.07,16943.0,118.0264,118.1149,117.9968,118.1149,16943.0
2024-10-22 09:30:00,119.51,119.57,119.41,119.47,37280.0,117.564,117.623,117.4656,117.5247,37280.0
2024-10-22 09:35:00,119.48,119.49,119.39,119.47,113445.0,117.5345,117.5443,117.446,117.5247,113445.0
2024-10-22 09:40:00,119.48,119.51,119.41,119.46,17300.0,117.5345,117.564,117.4656,117.5148,17300.0
2024-10-22 09:45:00,119.48,119.55,119.48,119.53,55935.0,117.5345,117.6034,117.5345,117.5837,55935.0
2024-10-22 09:50:00,119.52,119.54,119.44,119.54,6951.0,117.5738,117.5935,117.4951,117.5935,6951.0
2024-10-22 09:55:00,119.53,119.54,119.44,119.54,81909.0,117.5837,117.5935,117.4951,117.5935,81909.0
2024-10-22 10:00:00,119.55,119.57,119.47,119.52,150715.0,117.6034,117.623,117.5247,117.5738,150715.0
2024-10-22 10:05:00,119.53,119.68,119.51,119.57,21195.0,117.5837,117.7312,117.564,117.623,21195.0
2024-10-22 10:10:00,119.57,119.65,119.57,119.65,13890.0,117.623,117.7017,117.623,117.7017,13890.0
2024-10-22 10:15:00,119.64,119.67,119.57,119.58,48777.0,117.6919,117.7214,117.623,117.6329,48777.0
2024-10-22 10:20:00,119.58,119.59,119.51,119.55,13420.0,117.6329,117.6427,117.564,117.6034,13420.0
2024-10-22 10:25:00,119.57,119.58,119.5,119.51,41450.0,117.623,117.6329,117.5542,117.564,41450.0
2024-10-22 10:30:00,119.51,119.56,119.5,119.52,15040.0,117.564,117.6132,117.5542,117.5738,15040.0
2024-10-22 10:35:00,119.55,119.58,119.54,119.58,2170.0,117.6034,117.6329,117.5935,117.6329,2170.0
2024-10-22 10:40:00,119.58,119.59,119.53,119.54,5196.0,117.6329,117.6427,117.5837,117.5935,5196.0
2024-10-22 10:45:00,119.53,119.56,119.51,119.56,2335.0,117.5837,117.6132,117.564,117.6132,2335.0
2024-10-22 10:50:00,119.58,119.66,119.58,119.66,6047.0,117.6329,117.7116,117.6329,117.7116,6047.0
2024-10-22 10:55:00,119.67,119.68,119.65,119.67,5511.0,117.7214,117.7312,117.7017,117.7214,5511.0
2024-10-22 11:00:00,119.66,119.7,119.62,119.62,35877.0,117.7116,117.7509,117.6722,117.6722,35877.0
2024-10-22 11:05:00,119.62,119.64,119.61,119.63,2523.0,117.6722,117.6919,117.6624,117.6821,2523.0
2024-10-22 11:10:00,119.64,119.64,119.63,119.64,10903.0,117.6919,117.6919,117.6821,117.6919,10903.0
2024-10-22 11:15:00,119.65,119.71,119.64,119.64,6618.0,117.7017,117.7608,117.6919,117.6919,6618.0
2024-10-22 11:20:00,119.65,119.66,119.62,119.63,8086.0,117.7017,117.7116,117.6722,117.6821,8086.0
2024-10-22 11:25:00,119.63,119.63,119.54,119.62,11118.0,117.6821,117.6821,117.5935,117.6722,11118.0
2024-10-22 11:30:00,119.63,119.66,119.63,119.65,8682.0,117.6821,117.7116,117.6821,117.7017,8682.0
2024-10-22 11:35:00,119.65,119.65,119.61,119.63,4763.0,117.7017,117.7017,117.6624,117.6821,4763.0
2024-10-22 11:40:00,119.65,119.67,119.62,119.64,3068.0,117.7017,117.7214,117.6722,117.6919,3068.0
2024-10-22 11:45:00,119.65,119.67,119.64,119.64,2028.0,117.7017,117.7214,117.6919,117.6919,2028.0
2024-10-22 11:50:00,119.64,119.66,119.63,119.66,1193.0,117.6919,117.7116,117.6821,117.7116,1193.0
2024-10-22 11:55:00,119.68,119.69,119.65,119.65,1586.0,117.7312,117.7411,117.7017,117.7017,1586.0
2024-10-22 12:00:00,119.61,119.63,119.59,119.62,3600.0,117.6624,117.6821,117.6427,117.6722,3600.0
2024-10-22 12:05:00,119.6,119.6,119.56,119.56,6432.0,117.6525,117.6525,117.6132,117.6132,6432.0
2024-10-22 12:10:00,119.58,119.62,119.56,119.59,3912.0,117.6329,117.6722,117.6132,117.6427,3912.0
2024-10-22 12:15:00,119.62,119.63,119.59,119.61,6662.0,117.6722,117.6821,117.6427,117.6624,6662.0
2024-10-22 12:20:00,119.61,119.61,119.6,119.6,300.0,117.6624,117.6624,117.6525,117.6525,300.0
2024-10-22 12:25:00,119.55,119.58,119.53,119.58,600.0,117.6034,117.6329,117.5837,117.6329,600.0
2024-10-22 12:30:00,119.56,119.63,119.56,119.63,1264.0,117.6132,117.6821,117.6132,117.6821,1264.0
2024-10-22 12:35:00,119.64,119.64,119.6,119.6,10690.0,117.6919,117.6919,117.6525,117.6525,10690.0
2024-10-22 12:40:00,119.61,119.61,119.58,119.61,1700.0,117.6624,117.6624,117.6329,117.6624,1700.0
2024-10-22 12:45:00,119.6,119.65,119.6,119.65,1145.0,117.6525,117.7017,117.6525,117.7017,1145.0
2024-10-22 12:50:00,119.65,119.72,119.65,119.72,4707.0,117.7017,117.7706,117.7017,117.7706,4707.0
2024-10-22 12:55:00,119.71,119.73,119.71,119.73,1161.0,117.7608,117.7804,117.7608,117.7804,1161.0
2024-10-22 13:00:00,119.72,119.74,119.72,119.73,19651.0,117.7706,117.7903,117.7706,117.7804,19651.0
2024-10-22 13:05:00,119.73,119.74,119.7,119.7,1200.0,117.7804,117.7903,117.7509,117.7509,1200.0
2024-10-22 13:10:00,119.71,119.72,119.7,119.71,6271.0,117.7608,117.7706,117.7509,117.7608,6271.0
2024-10-22 13:15:00,119.7,119.71,119.69,119.71,10923.0,117.7509,117.7608,117.7411,117.7608,10923.0
2024-10-22 13:20:00,119.71,119.72,119.69,119.7,4615.0,117.7608,117.7706,117.7411,117.7509,4615.0
2024-10-22 13:25:00,119.7,119.73,119.7,119.73,10207.0,117.7509,117.7804,117.7509,117.7804,10207.0
2024-10-22 13:30:00,119.73,119.79,119.72,119.79,131661.0,117.7804,117.8394,117.7706,117.8394,131661.0
2024-10-22 13:35:00,119.79,119.86,119.78,119.84,133297.0,117.8394,117.9083,117.8296,117.8886,133297.0
2024-10-22 13:40:00,119.84,119.91,119.83,119.87,128551.0,117.8886,117.9575,117.8788,117.9181,128551.0
2024-10-22 13:45:00,119.87,119.9,119.86,119.89,129347.0,117.9181,117.9477,117.9083,117.9378,129347.0
2024-10-22 13:50:00,119.89,119.94,119.88,119.92,134590.0,117.9378,117.987,117.928,117.9673,134590.0
2024-10-22 13:55:00,119.92,119.96,119.91,119.95,132561.0,117.9673,118.0067,117.9575,117.9968,132561.0
2024-10-22 14:00:00,119.95,120.04,119.92,120.04,144254.0,117.9968,118.0854,117.9673,118.0854,144254.0
2024-10-22 14:05:00,120.04,120.04,119.9,119.92,131904.0,118.0854,118.0854,117.9477,117.9673,131904.0
2024-10-22 14:10:00,119.92,119.94,119.87,119.87,114985.0,117.9673,117.987,117.9181,117.9181,114985.0
2024-10-22 14:15:00,119.88,119.94,119.87,119.91,136425.0,117.928,117.987,117.9181,117.9575,136425.0
2024-10-22 14:20:00,119.91,119.93,119.88,119.92,132875.0,117.9575,117.9772,117.928,117.9673,132875.0
2024-10-22 14:25:00,119.92,119.92,119.89,119.9,130384.0,117.9673,117.9673,117.9378,117.9477,130384.0
2024-10-22 14:30:00,119.9,119.9,119.87,119.88,133871.0,117.9477,117.9477,117.9181,117.928,133871.0
2024-10-22 14:35:00,119.88,119.89,119.85,119.86,128247.0,117.928,117.9378,117.8985,117.9083,128247.0
2024-10-22 14:40:00,119.86,119.87,119.82,119.84,137970.0,117.9083,117.9181,117.869,117.8886,137970.0
2024-10-22 14:45:00,119.84,119.86,119.83,119.84,127282.0,117.8886,117.9083,117.8788,117.8886,127282.0
2024-10-22 14:50:00,119.85,119.85,119.82,119.83,141042.0,117.8985,117.8985,117.869,117.8788,141042.0
2024-10-22 14:55:00,119.83,119.84,119.75,119.79,145268.0,117.8788,117.8886,117.8001,117.8394,145268.0
2024-10-22 15:00:00,119.78,119.8,119.75,119.8,176494.0,117.8296,117.8493,117.8001,117.8493,176494.0
2024-10-22 15:05:00,119.8,119.84,119.79,119.84,134895.0,117.8493,117.8886,117.8394,117.8886,134895.0
2024-10-22 15:10:00,119.84,119.87,119.84,119.87,129487.0,117.8886,117.9181,117.8886,117.9181,129487.0
2024-10-22 15:15:00,119.87,119.9,119.85,119.89,142016.0,117.9181,117.9477,117.8985,117.9378,142016.0
2024-10-22 15:20:00,119.89,119.89,119.85,119.86,123305.0,117.9378,117.9378,117.8985,117.9083,123305.0
2024-10-22 15:25:00,119.87,119.89,119.85,119.89,150966.0,117.9181,117.9378,117.8985,117.9378,150966.0
2024-10-22 15:30:00,119.89,119.91,119.88,119.91,45432.0,117.9378,117.9575,117.928,117.9575,45432.0
2024-10-22 15:35:00,119.91,119.94,119.89,119.89,21157.0,117.9575,117.987,117.9378,117.9378,21157.0
2024-10-22 15:40:00,119.89,119.91,119.88,119.91,19484.0,117.9378,117.9575,117.928,117.9575,19484.0
2024-10-22 15:45:00,119.91,119.99,119.9,119.93,18087.0,117.9575,118.0362,117.9477,117.9772,18087.0
2024-10-22 15:50:00,119.93,119.97,119.89,119.96,42153.0,117.9772,118.0165,117.9378,118.0067,42153.0
2024-10-22 15:55:00,119.97,119.97,119.81,119.81,99434.0,118.0165,118.0165,117.8591,117.8591,99434.0
2024-10-23 09:30:00,119.5,119.5,119.2,119.33,36949.0,117.5542,117.5542,117.2591,117.3869,36949.0
2024-10-23 09:35:00,119.32,119.33,119.27,119.31,11474.0,117.3771,117.3869,117.3279,117.3673,11474.0
2024-10-23 09:40:00,119.31,119.36,119.29,119.34,46193.0,117.3673,117.4165,117.3476,117.3968,46193.0
2024-10-23 09:45:00,119.34,119.42,119.32,119.41,61546.0,117.3968,117.4755,117.3771,117.4656,61546.0
2024-10-23 09:50:00,119.41,119.42,119.33,119.36,45885.0,117.4656,117.4755,117.3869,117.4165,45885.0
2024-10-23 09:55:00,119.36,119.4,119.34,119.35,38136.0,117.4165,117.4558,117.3968,117.4066,38136.0
2024-10-23 10:00:00,119.35,119.38,119.23,119.24,115102.0,117.4066,117.4361,117.2886,117.2984,115102.0
2024-10-23 10:05:00,119.25,119.29,119.14,119.25,33726.0,117.3082,117.3476,117.2,117.3082,33726.0
2024-10-23 10:10:00,119.25,119.27,119.2,119.21,70103.0,117.3082,117.3279,117.2591,117.2689,70103.0
2024-10-23 10:15:00,119.22,119.23,119.15,119.15,73129.0,117.2787,117.2886,117.2099,117.2099,73129.0
2024-10-23 10:20:00,119.14,119.2,119.12,119.18,22637.0,117.2,117.2591,117.1804,117.2394,22637.0
2024-10-23 10:25:00,119.16,119.31,119.13,119.3,40775.0,117.2197,117.3673,117.1902,117.3574,40775.0
2024-10-23 10:30:00,119.31,119.34,119.26,119.33,28288.0,117.3673,117.3968,117.3181,117.3869,28288.0
2024-10-23 10:35:00,119.33,119.33,119.27,119.31,29270.0,117.3869,117.3869,117.3279,117.3673,29270.0
2024-10-23 10:40:00,119.31,119.34,119.29,119.34,33229.0,117.3673,117.3968,117.3476,117.3968,33229.0
2024-10-23 10:45:00,119.34,119.39,119.3,119.31,34433.0,117.3968,117.446,117.3574,117.3673,34433.0
2024-10-23 10:50:00,119.31,119.35,119.18,119.18,26149.0,117.3673,117.4066,117.2394,117.2394,26149.0
2024-10-23 10:55:00,119.19,119.23,119.18,119.19,30051.0,117.2492,117.2886,117.2394,117.2492,30051.0
2024-10-23 11:00:00,119.19,119.23,119.16,119.23,10876.0,117.2492,117.2886,117.2197,117.2886,10876.0
2024-10-23 11:05:00,119.24,119.24,119.14,119.14,8830.0,117.2984,117.2984,117.2,117.2,8830.0
2024-10-23 11:10:00,119.14,119.14,118.9,118.95,11653.0,117.2,117.2,116.9639,117.0131,11653.0
2024-10-23 11:15:00,118.95,118.97,118.92,118.92,9865.0,117.0131,117.0328,116.9836,116.9836,9865.0
2024-10-23 11:20:00,118.9,119.03,118.9,118.93,14286.0,116.9639,117.0918,116.9639,116.9935,14286.0
2024-10-23 11:25:00,118.93,118.95,118.87,118.89,19385.0,116.9935,117.0131,116.9344,116.9541,19385.0
2024-10-23 11:30:00,118.88,118.9,118.86,118.88,8419.0,116.9443,116.9639,116.9246,116.9443,8419.0
2024-10-23 11:35:00,118.88,118.99,118.87,118.98,7982.0,116.9443,117.0525,116.9344,117.0426,7982.0
2024-10-23 11:40:00,118.98,119.0,118.94,119.0,7559.0,117.0426,117.0623,117.0033,117.0623,7559.0
2024-10-23 11:45:00,119.03,119.04,118.99,119.0,7942.0,117.0918,117.1017,117.0525,117.0623,7942.0
2024-10-23 11:50:00,119.01,119.04,118.97,119.0,8852.0,117.0722,117.1017,117.0328,117.0623,8852.0
2024-10-23 11:55:00,118.98,119.07,118.98,119.07,15190.0,117.0426,117.1312,117.0426,117.1312,15190.0
2024-10-23 12:00:00,119.05,119.06,118.88,118.92,16579.0,117.1115,117.1213,116.9443,116.9836,16579.0
2024-10-23 12:05:00,118.93,118.95,118.86,118.91,9190.0,116.9935,117.0131,116.9246,116.9738,9190.0
2024-10-23 12:10:00,118.92,118.93,118.87,118.89,10416.0,116.9836,116.9935,116.9344,116.9541,10416.0
2024-10-23 12:15:00,118.87,118.92,118.86,118.88,7526.0,116.9344,116.9836,116.9246,116.9443,7526.0
2024-10-23 12:20:00,118.89,118.9,118.8,118.81,16734.0,116.9541,116.9639,116.8656,116.8754,16734.0
2024-10-23 12:25:00,118.81,118.84,118.75,118.76,13945.0,116.8754,116.9049,116.8164,116.8262,13945.0
2024-10-23 12:30:00,118.77,118.78,118.66,118.78,13760.0,116.8361,116.8459,116.7278,116.8459,13760.0
2024-10-23 12:35:00,118.78,118.83,118.77,118.78,8338.0,116.8459,116.8951,116.8361,116.8459,8338.0
2024-10-23 12:40:00,118.78,118.84,118.78,118.8,11339.0,116.8459,116.9049,116.8459,116.8656,11339.0
2024-10-23 12:45:00,118.81,118.92,118.8,118.89,20782.0,116.8754,116.9836,116.8656,116.9541,20782.0
2024-10-23 12:50:00,118.89,118.91,118.74,118.78,29768.0,116.9541,116.9738,116.8065,116.8459,29768.0
2024-10-23 12:55:00,118.78,118.84,118.76,118.78,8932.0,116.8459,116.9049,116.8262,116.8459,8932.0
2024-10-23 13:00:00,118.78,118.78,118.64,118.66,7477.0,116.8459,116.8459,116.7082,116.7278,7477.0
2024-10-23 13:05:00,118.66,118.69,118.61,118.63,12220.0,116.7278,116.7574,116.6787,116.6983,12220.0
2024-10-23 13:10:00,118.63,118.65,118.49,118.49,11115.0,116.6983,116.718,116.5606,116.5606,11115.0
2024-10-23 13:15:00,118.48,118.54,118.47,118.51,10579.0,116.5508,116.6098,116.5409,116.5803,10579.0
2024-10-23 13:20:00,118.5,118.54,118.45,118.47,20909.0,116.5705,116.6098,116.5213,116.5409,20909.0
2024-10-23 13:25:00,118.46,118.54,118.45,118.54,22240.0,116.5311,116.6098,116.5213,116.6098,22240.0
2024-10-23 13:30:00,118.54,118.54,118.42,118.45,16683.0,116.6098,116.6098,116.4918,116.5213,16683.0
2024-10-23 13:35:00,118.43,118.48,118.39,118.4,26084.0,116.5016,116.5508,116.4622,116.4721,26084.0
2024-10-23 13:40:00,118.4,118.45,118.39,118.45,6723.0,116.4721,116.5213,116.4622,116.5213,6723.0
2024-10-23 13:45:00,118.42,118.5,118.4,118.47,14985.0,116.4918,116.5705,116.4721,116.5409,14985.0
2024-10-23 13:50:00,118.48,118.48,118.38,118.39,6404.0,116.5508,116.5508,116.4524,116.4622,6404.0
2024-10-23 13:55:00,118.39,118.39,118.34,118.36,7945.0,116.4622,116.4622,116.4131,116.4327,7945.0
2024-10-23 14:00:00,118.36,118.37,118.23,118.23,11267.0,116.4327,116.4426,116.3049,116.3049,11267.0
2024-10-23 14:05:00,118.23,118.27,118.19,118.27,8990.0,116.3049,116.3442,116.2655,116.3442,8990.0
2024-10-23 14:10:00,118.27,118.27,118.19,118.19,42487.0,116.3442,116.3442,116.2655,116.2655,42487.0
2024-10-23 14:15:00,118.19,118.19,118.1,118.12,7644.0,116.2655,116.2655,116.177,116.1966,7644.0
2024-10-23 14:20:00,118.13,118.29,118.13,118.26,11048.0,116.2065,116.3639,116.2065,116.3344,11048.0
2024-10-23 14:25:00,118.25,118.34,118.25,118.31,7271.0,116.3245,116.4131,116.3245,116.3835,7271.0
2024-10-23 14:30:00,118.3,118.45,118.29,118.44,14031.0,116.3737,116.5213,116.3639,116.5114,14031.0
2024-10-23 14:35:00,118.44,118.51,118.43,118.51,13211.0,116.5114,116.5803,116.5016,116.5803,13211.0
2024-10-23 14:40:00,118.5,118.57,118.48,118.53,9110.0,116.5705,116.6393,116.5508,116.6,9110.0
2024-10-23 14:45:00,118.53,118.6,118.53,118.58,20085.0,116.6,116.6688,116.6,116.6492,20085.0
2024-10-23 14:50:00,118.57,118.58,118.52,118.53,8844.0,116.6393,116.6492,116.5901,116.6,8844.0
2024-10-23 14:55:00,118.53,118.58,118.5,118.58,8400.0,116.6,116.6492,116.5705,116.6492,8400.0
2024-10-23 15:00:00,118.58,118.58,118.54,118.56,9230.0,116.6492,116.6492,116.6098,116.6295,9230.0
2024-10-23 15:05:00,118.56,118.57,118.5,118.53,10443.0,116.6295,116.6393,116.5705,116.6,10443.0
2024-10-23 15:10:00,118.54,118.57,118.48,118.51,33880.0,116.6098,116.6393,116.5508,116.5803,33880.0
2024-10-23 15:15:00,118.51,118.62,118.51,118.61,12782.0,116.5803,116.6885,116.5803,116.6787,12782.0
2024-10-23 15:20:00,118.59,118.62,118.56,118.6,52545.0,116.659,116.6885,116.6295,116.6688,52545.0
2024-10-23 15:25:00,118.6,118.65,118.57,118.61,29815.0,116.6688,116.718,116.6393,116.6787,29815.0
2024-10-23 15:30:00,118.62,118.64,118.57,118.62,21147.0,116.6885,116.7082,116.6393,116.6885,21147.0
2024-10-23 15:35:00,118.62,118.68,118.62,118.68,23594.0,116.6885,116.7475,116.6885,116.7475,23594.0
2024-10-23 15:40:00,118.68,118.73,118.66,118.73,18766.0,116.7475,116.7967,116.7278,116.7967,18766.0
2024-10-23 15:45:00,118.73,118.74,118.68,118.7,26627.0,116.7967,116.8065,116.7475,116.7672,26627.0
2024-10-23 15:50:00,118.7,118.76,118.69,118.7,28252.0,116.7672,116.8262,116.7574,116.7672,28252.0
2024-10-23 15:55:00,118.71,118.78,118.7,118.74,35723.0,116.777,116.8459,116.7672,116.8065,35723.0
2024-10-24 09:30:00,119.26,119.28,119.08,119.13,25890.0,117.3181,117.3378,117.141,117.1902,25890.0
2024-10-24 09:35:00,119.12,119.15,119.07,119.12,48672.0,117.1804,117.2099,117.1312,117.1804,48672.0
2024-10-24 09:40:00,119.12,119.12,119.05,119.09,4915.0,117.1804,117.1804,117.1115,117.1508,4915.0
2024-10-24 09:45:00,119.06,119.08,118.99,119.04,8237.0,117.1213,117.141,117.0525,117.1017,8237.0
2024-10-24 09:50:00,119.02,119.11,118.97,119.11,47691.0,117.082,117.1705,117.0328,117.1705,47691.0
2024-10-24 09:55:00,119.12,119.14,119.09,119.1,10060.0,117.1804,117.2,117.1508,117.1607,10060.0
2024-10-24 10:00:00,119.12,119.18,119.08,119.12,24808.0,117.1804,117.2394,117.141,117.1804,24808.0
2024-10-24 10:05:00,119.13,119.13,119.06,119.08,4935.0,117.1902,117.1902,117.1213,117.141,4935.0
2024-10-24 10:10:00,119.1,119.11,119.06,119.06,2775.0,117.1607,117.1705,117.1213,117.1213,2775.0
2024-10-24 10:15:00,119.04,119.05,118.99,118.99,3674.0,117.1017,117.1115,117.0525,117.0525,3674.0
2024-10-24 10:20:00,119.03,119.06,118.98,119.06,2294.0,117.0918,117.1213,117.0426,117.1213,2294.0
2024-10-24 10:25:00,119.08,119.08,118.98,118.98,5143.0,117.141,117.141,117.0426,117.0426,5143.0
2024-10-24 10:30:00,119.0,119.1,119.0,119.1,1412.0,117.0623,117.1607,117.0623,117.1607,1412.0
2024-10-24 10:35:00,119.09,119.1,119.06,119.09,4805.0,117.1508,117.1607,117.1213,117.1508,4805.0
2024-10-24 10:40:00,119.08,119.1,119.04,119.07,23797.0,117.141,117.1607,117.1017,117.1312,23797.0
2024-10-24 10:45:00,119.05,119.05,118.95,118.97,23731.0,117.1115,117.1115,117.0131,117.0328,23731.0
2024-10-24 10:50:00,118.97,118.97,118.88,118.9,14003.0,117.0328,117.0328,116.9443,116.9639,14003.0
2024-10-24 10:55:00,118.91,118.95,118.9,118.93,5101.0,116.9738,117.0131,116.9639,116.9935,5101.0
2024-10-24 11:00:00,118.94,118.97,118.92,118.92,4993.0,117.0033,117.0328,116.9836,116.9836,4993.0
2024-10-24 11:05:00,118.88,118.89,118.84,118.89,2800.0,116.9443,116.9541,116.9049,116.9541,2800.0
2024-10-24 11:10:00,118.92,119.0,118.91,119.0,9708.0,116.9836,117.0623,116.9738,117.0623,9708.0
2024-10-24 11:15:00,118.99,119.02,118.98,119.02,5041.0,117.0525,117.082,117.0426,117.082,5041.0
2024-10-24 11:20:00,119.02,119.02,118.9,118.91,2325.0,117.082,117.082,116.9639,116.9738,2325.0
2024-10-24 11:25:00,118.91,118.92,118.89,118.89,1898.0,116.9738,116.9836,116.9541,116.9541,1898.0
2024-10-24 11:30:00,118.88,118.9,118.84,118.86,5704.0,116.9443,116.9639,116.9049,116.9246,5704.0
2024-10-24 11:35:00,118.87,118.87,118.81,118.82,3361.0,116.9344,116.9344,116.8754,116.8852,3361.0
2024-10-24 11:40:00,118.81,118.84,118.78,118.79,6508.0,116.8754,116.9049,116.8459,116.8557,6508.0
2024-10-24 11:45:00,118.8,118.82,118.63,118.63,4869.0,116.8656,116.8852,116.6983,116.6983,4869.0
2024-10-24 11:50:00,118.63,118.75,118.63,118.75,5476.0,116.6983,116.8164,116.6983,116.8164,5476.0
2024-10-24 11:55:00,118.77,118.82,118.77,118.81,4211.0,116.8361,116.8852,116.8361,116.8754,4211.0
2024-10-24 12:00:00,118.81,118.82,118.76,118.76,1704.0,116.8754,116.8852,116.8262,116.8262,1704.0
2024-10-24 12:05:00,118.73,118.73,118.6,118.64,2730.0,116.7967,116.7967,116.6688,116.7082,2730.0
2024-10-24 12:10:00,118.6,118.6,118.54,118.58,8538.0,116.6688,116.6688,116.6098,116.6492,8538.0
2024-10-24 12:15:00,118.59,118.59,118.55,118.55,539.0,116.659,116.659,116.6196,116.6196,539.0
2024-10-24 12:20:00,118.61,118.71,118.58,118.71,1400.0,116.6787,116.777,116.6492,116.777,1400.0
2024-10-24 12:25:00,118.7,118.77,118.7,118.77,1167.0,116.7672,116.8361,116.7672,116.8361,1167.0
2024-10-24 12:30:00,118.79,118.88,118.78,118.88,3550.0,116.8557,116.9443,116.8459,116.9443,3550.0
2024-10-24 12:35:00,118.89,118.89,118.83,118.87,735.0,116.9541,116.9541,116.8951,116.9344,735.0
2024-10-24 12:40:00,118.87,118.89,118.85,118.85,2103.0,116.9344,116.9541,116.9148,116.9148,2103.0
2024-10-24 12:45:00,118.86,118.94,118.85,118.94,1900.0,116.9246,117.0033,116.9148,117.0033,1900.0
2024-10-24 12:50:00,118.94,118.95,118.89,118.92,1349.0,117.0033,117.0131,116.9541,116.9836,1349.0
2024-10-24 12:55:00,118.94,118.94,118.93,118.93,800.0,117.0033,117.0033,116.9935,116.9935,800.0
2024-10-24 13:00:00,118.92,119.01,118.91,119.01,3658.0,116.9836,117.0722,116.9738,117.0722,3658.0
2024-10-24 13:05:00,119.01,119.01,118.97,118.99,1799.0,117.0722,117.0722,117.0328,117.0525,1799.0
2024-10-24 13:10:00,119.0,119.05,119.0,119.0,17323.0,117.0623,117.1115,117.0623,117.0623,17323.0
2024-10-24 13:15:00,119.01,119.01,118.93,118.99,10367.0,117.0722,117.0722,116.9935,117.0525,10367.0
2024-10-24 13:20:00,118.99,119.01,118.98,118.98,2555.0,117.0525,117.0722,117.0426,117.0426,2555.0
2024-10-24 13:25:00,118.97,119.01,118.95,119.01,4700.0,117.0328,117.0722,117.0131,117.0722,4700.0
2024-10-24 13:30:00,119.0,119.01,118.98,119.0,7915.0,117.0623,117.0722,117.0426,117.0623,7915.0
2024-10-24 13:35:00,118.99,119.04,118.99,119.04,2293.0,117.0525,117.1017,117.0525,117.1017,2293.0
2024-10-24 13:40:00,119.04,119.08,119.01,119.08,9105.0,117.1017,117.141,117.0722,117.141,9105.0
2024-10-24 13:45:00,119.08,119.08,118.95,118.97,3092.0,117.141,117.141,117.0131,117.0328,3092.0
2024-10-24 13:50:00,118.97,118.99,118.95,118.96,5683.0,117.0328,117.0525,117.0131,117.023,5683.0
2024-10-24 13:55:00,118.95,118.98,118.89,118.89,1642.0,117.0131,117.0426,116.9541,116.9541,1642.0
2024-10-24 14:00:00,118.88,118.9,118.81,118.9,3156.0,116.9443,116.9639,116.8754,116.9639,3156.0
2024-10-24 14:05:00,118.92,118.94,118.9,118.9,1400.0,116.9836,117.0033,116.9639,116.9639,1400.0
2024-10-24 14:10:00,118.91,118.98,118.91,118.98,1300.0,116.9738,117.0426,116.9738,117.0426,1300.0
2024-10-24 14:15:00,118.99,119.01,118.98,119.01,1626.0,117.0525,117.0722,117.0426,117.0722,1626.0
2024-10-24 14:20:00,119.0,119.03,118.99,118.99,3377.0,117.0623,117.0918,117.0525,117.0525,3377.0
2024-10-24 14:25:00,118.98,118.99,118.93,118.95,7298.0,117.0426,117.0525,116.9935,117.0131,7298.0
2024-10-24 14:30:00,118.95,118.95,118.93,118.93,2552.0,117.0131,117.0131,116.9935,116.9935,2552.0
2024-10-24 14:35:00,118.94,118.94,118.91,118.92,20658.0,117.0033,117.0033,116.9738,116.9836,20658.0
2024-10-24 14:40:00,118.9,118.93,118.88,118.93,2332.0,116.9639,116.9935,116.9443,116.9935,2332.0
2024-10-24 14:45:00,118.92,118.92,118.9,118.9,2750.0,116.9836,116.9836,116.9639,116.9639,2750.0
2024-10-24 14:50:00,118.92,118.97,118.91,118.94,9657.0,116.9836,117.0328,116.9738,117.0033,9657.0
2024-10-24 14:55:00,118.92,118.96,118.92,118.96,3838.0,116.9836,117.023,116.9836,117.023,3838.0
2024-10-24 15:00:00,118.95,118.95,118.86,118.86,15650.0,117.0131,117.0131,116.9246,116.9246,15650.0
2024-10-24 15:05:00,118.86,118.96,118.86,118.96,3779.0,116.9246,117.023,116.9246,117.023,3779.0
2024-10-24 15:10:00,119.01,119.07,119.0,119.04,6064.0,117.0722,117.1312,117.0623,117.1017,6064.0
2024-10-24 15:15:00,119.02,119.06,119.01,119.05,53541.0,117.082,117.1213,117.0722,117.1115,53541.0
2024-10-24 15:20:00,119.06,119.07,119.04,119.05,3582.0,117.1213,117.1312,117.1017,117.1115,3582.0
2024-10-24 15:25:00,119.06,119.09,119.06,119.08,9280.0,117.1213,117.1508,117.1213,117.141,9280.0
2024-10-24 15:30:00,119.07,119.16,119.06,119.13,7531.0,117.1312,117.2197,117.1213,117.1902,7531.0
2024-10-24 15:35:00,119.14,119.14,119.08,119.08,5039.0,117.2,117.2,117.141,117.141,5039.0
2024-10-24 15:40:00,119.08,119.09,119.03,119.08,8552.0,117.141,117.1508,117.0918,117.141,8552.0
2024-10-24 15:45:00,119.07,119.12,119.07,119.09,35405.0,117.1312,117.1804,117.1312,117.1508,35405.0
2024-10-24 15:50:00,119.1,119.13,119.08,119.12,48115.0,117.1607,117.1902,117.141,117.1804,48115.0
2024-10-24 15:55:00,119.12,119.12,119.03,119.04,31960.0,117.1804,117.1804,117.0918,117.1017,31960.0
2024-10-25 09:30:00,119.52,119.62,119.48,119.51,22087.0,117.5738,117.6722,117.5345,117.564,22087.0
2024-10-25 09:35:00,119.51,119.55,119.49,119.52,30963.0,117.564,117.6034,117.5443,117.5738,30963.0
2024-10-25 09:40:00,119.52,119.57,119.51,119.54,23011.0,117.5738,117.623,117.564,117.5935,23011.0
2024-10-25 09:45:00,119.56,119.66,119.56,119.63,24565.0,117.6132,117.7116,117.6132,117.6821,24565.0
2024-10-25 09:50:00,119.64,119.65,119.62,119.63,7186.0,117.6919,117.7017,117.6722,117.6821,7186.0
2024-10-25 09:55:00,119.63,119.7,119.62,119.67,15165.0,117.6821,117.7509,117.6722,117.7214,15165.0
2024-10-25 10:00:00,119.72,119.82,119.7,119.79,9046.0,117.7706,117.869,117.7509,117.8394,9046.0
2024-10-25 10:05:00,119.79,119.84,119.76,119.83,4397.0,117.8394,117.8886,117.8099,117.8788,4397.0
2024-10-25 10:10:00,119.83,119.87,119.76,119.8,155978.0,117.8788,117.9181,117.8099,117.8493,155978.0
2024-10-25 10:15:00,119.79,119.84,119.76,119.82,12536.0,117.8394,117.8886,117.8099,117.869,12536.0
2024-10-25 10:20:00,119.83,119.93,119.83,119.9,1440.0,117.8788,117.9772,117.8788,117.9477,1440.0
2024-10-25 10:25:00,119.9,119.92,119.86,119.9,2827.0,117.9477,117.9673,117.9083,117.9477,2827.0
2024-10-25 10:30:00,119.89,119.9,119.85,119.88,3073.0,117.9378,117.9477,117.8985,117.928,3073.0
2024-10-25 10:35:00,119.85,119.85,119.82,119.82,909.0,117.8985,117.8985,117.869,117.869,909.0
2024-10-25 10:40:00,119.88,119.89,119.76,119.76,800.0,117.928,117.9378,117.8099,117.8099,800.0
2024-10-25 10:45:00,119.83,119.83,119.67,119.68,4065.0,117.8788,117.8788,117.7214,117.7312,4065.0
2024-10-25 10:50:00,119.77,119.8,119.75,119.8,3902.0,117.8198,117.8493,117.8001,117.8493,3902.0
2024-10-25 10:55:00,119.77,119.77,119.72,119.77,900.0,117.8198,117.8198,117.7706,117.8198,900.0
2024-10-25 11:00:00,119.79,119.81,119.77,119.78,2251.0,117.8394,117.8591,117.8198,117.8296,2251.0
2024-10-25 11:05:00,119.75,119.79,119.74,119.75,2851.0,117.8001,117.8394,117.7903,117.8001,2851.0
2024-10-25 11:10:00,119.75,119.75,119.69,119.7,1027.0,117.8001,117.8001,117.7411,117.7509,1027.0
2024-10-25 11:15:00,119.7,119.71,119.67,119.68,16072.0,117.7509,117.7608,117.7214,117.7312,16072.0
2024-10-25 11:20:00,119.67,119.69,119.61,119.62,12736.0,117.7214,117.7411,117.6624,117.6722,12736.0
2024-10-25 11:25:00,119.62,119.64,119.51,119.52,4947.0,117.6722,117.6919,117.564,117.5738,4947.0
2024-10-25 11:30:00,119.56,119.57,119.54,119.54,500.0,117.6132,117.623,117.5935,117.5935,500.0
2024-10-25 11:35:00,119.54,119.54,119.45,119.45,4945.0,117.5935,117.5935,117.505,117.505,4945.0
2024-10-25 11:40:00,119.44,119.44,119.4,119.42,660.0,117.4951,117.4951,117.4558,117.4755,660.0
2024-10-25 11:45:00,119.47,119.52,119.46,119.52,1341.0,117.5247,117.5738,117.5148,117.5738,1341.0
2024-10-25 11:50:00,119.52,119.52,119.41,119.42,12150.0,117.5738,117.5738,117.4656,117.4755,12150.0
2024-10-25 11:55:00,119.41,119.46,119.41,119.46,5831.0,117.4656,117.5148,117.4656,117.5148,5831.0
2024-10-25 12:00:00,119.46,119.46,119.4,119.43,1489.0,117.5148,117.5148,117.4558,117.4853,1489.0
2024-10-25 12:05:00,119.44,119.45,119.41,119.45,720.0,117.4951,117.505,117.4656,117.505,720.0
2024-10-25 12:10:00,119.46,119.49,119.43,119.45,6965.0,117.5148,117.5443,117.4853,117.505,6965.0
2024-10-25 12:15:00,119.43,119.46,119.42,119.43,3912.0,117.4853,117.5148,117.4755,117.4853,3912.0
2024-10-25 12:20:00,119.44,119.52,119.44,119.52,2645.0,117.4951,117.5738,117.4951,117.5738,2645.0
2024-10-25 12:25:00,119.51,119.55,119.5,119.55,4978.0,117.564,117.6034,117.5542,117.6034,4978.0
2024-10-25 12:30:00,119.56,119.56,119.48,119.5,3711.0,117.6132,117.6132,117.5345,117.5542,3711.0
2024-10-25 12:35:00,119.48,119.52,119.47,119.5,2307.0,117.5345,117.5738,117.5247,117.5542,2307.0
2024-10-25 12:40:00,119.48,119.54,119.47,119.54,1400.0,117.5345,117.5935,117.5247,117.5935,1400.0
2024-10-25 12:45:00,119.52,119.52,119.47,119.48,11016.0,117.5738,117.5738,117.5247,117.5345,11016.0
2024-10-25 12:50:00,119.47,119.48,119.47,119.47,5341.0,117.5247,117.5345,117.5247,117.5247,5341.0
2024-10-25 12:55:00,119.47,119.47,119.44,119.45,1700.0,117.5247,117.5247,117.4951,117.505,1700.0
2024-10-25 13:00:00,119.43,119.44,119.41,119.41,1200.0,117.4853,117.4951,117.4656,117.4656,1200.0
2024-10-25 13:05:00,119.43,119.43,119.4,119.41,800.0,117.4853,117.4853,117.4558,117.4656,800.0
2024-10-25 13:10:00,119.4,119.41,119.28,119.31,6264.0,117.4558,117.4656,117.3378,117.3673,6264.0
2024-10-25 13:15:00,119.27,119.29,119.22,119.22,3255.0,117.3279,117.3476,117.2787,117.2787,3255.0
2024-10-25 13:20:00,119.21,119.21,119.07,119.2,8758.0,117.2689,117.2689,117.1312,117.2591,8758.0
2024-10-25 13:25:00,119.18,119.21,119.16,119.2,7550.0,117.2394,117.2689,117.2197,117.2591,7550.0
2024-10-25 13:30:00,119.12,119.16,119.04,119.05,2949.0,117.1804,117.2197,117.1017,117.1115,2949.0
2024-10-25 13:35:00,119.03,119.07,119.01,119.05,2941.0,117.0918,117.1312,117.0722,117.1115,2941.0
2024-10-25 13:40:00,119.02,119.02,118.82,118.82,21707.0,117.082,117.082,116.8852,116.8852,21707.0
2024-10-25 13:45:00,118.82,119.08,118.82,119.08,9110.0,116.8852,117.141,116.8852,117.141,9110.0
2024-10-25 13:50:00,119.06,119.14,119.06,119.1,2600.0,117.1213,117.2,117.1213,117.1607,2600.0
2024-10-25 13:55:00,119.08,119.09,118.93,118.93,3109.0,117.141,117.1508,116.9935,116.9935,3109.0
2024-10-25 14:00:00,118.97,118.99,118.78,118.95,10038.0,117.0328,117.0525,116.8459,117.0131,10038.0
2024-10-25 14:05:00,118.93,118.93,118.78,118.81,5223.0,116.9935,116.9935,116.8459,116.8754,5223.0
2024-10-25 14:10:00,118.77,118.86,118.75,118.86,8974.0,116.8361,116.9246,116.8164,116.9246,8974.0
2024-10-25 14:15:00,118.86,118.92,118.85,118.92,3508.0,116.9246,116.9836,116.9148,116.9836,3508.0
2024-10-25 14:20:00,118.97,118.97,118.88,118.93,1800.0,117.0328,117.0328,116.9443,116.9935,1800.0
2024-10-25 14:25:00,118.92,119.09,118.91,119.05,4352.0,116.9836,117.1508,116.9738,117.1115,4352.0
2024-10-25 14:30:00,119.04,119.04,118.99,119.02,3289.0,117.1017,117.1017,117.0525,117.082,3289.0
2024-10-25 14:35:00,119.02,119.09,118.99,119.07,3322.0,117.082,117.1508,117.0525,117.1312,3322.0
2024-10-25 14:40:00,119.07,119.07,119.02,119.06,7250.0,117.1312,117.1312,117.082,117.1213,7250.0
2024-10-25 14:45:00,119.07,119.16,119.06,119.16,2651.0,117.1312,117.2197,117.1213,117.2197,2651.0
2024-10-25 14:50:00,119.15,119.15,119.06,119.09,78975.0,117.2099,117.2099,117.1213,117.1508,78975.0
2024-10-25 14:55:00,119.11,119.12,119.05,119.12,3778.0,117.1705,117.1804,117.1115,117.1804,3778.0
2024-10-25 15:00:00,119.05,119.11,119.04,119.08,4777.0,117.1115,117.1705,117.1017,117.141,4777.0
2024-10-25 15:05:00,119.06,119.09,119.03,119.05,4095.0,117.1213,117.1508,117.0918,117.1115,4095.0
2024-10-25 15:10:00,119.04,119.07,118.9,118.92,15282.0,117.1017,117.1312,116.9639,116.9836,15282.0
2024-10-25 15:15:00,118.93,119.01,118.93,118.96,35722.0,116.9935,117.0722,116.9935,117.023,35722.0
2024-10-25 15:20:00,118.94,118.97,118.87,118.88,53391.0,117.0033,117.0328,116.9344,116.9443,53391.0
2024-10-25 15:25:00,118.88,118.95,118.88,118.94,47290.0,116.9443,117.0131,116.9443,117.0033,47290.0
2024-10-25 15:30:00,118.94,118.95,118.89,118.92,93025.0,117.0033,117.0131,116.9541,116.9836,93025.0
2024-10-25 15:35:00,118.91,118.97,118.89,118.93,63952.0,116.9738,117.0328,116.9541,116.9935,63952.0
2024-10-25 15:40:00,118.93,118.94,118.88,118.91,73333.0,116.9935,117.0033,116.9443,116.9738,73333.0
2024-10-25 15:45:00,118.91,118.96,118.89,118.93,78614.0,116.9738,117.023,116.9541,116.9935,78614.0
2024-10-25 15:50:00,118.93,118.95,118.86,118.89,128400.0,116.9935,117.0131,116.9246,116.9541,128400.0
2024-10-25 15:55:00,118.89,118.97,118.79,118.87,550952.0,116.9541,117.0328,116.8557,116.9344,550952.0
2024-10-28 09:30:00,119.5,119.51,119.39,119.5,59549.0,117.5542,117.564,117.446,117.5542,59549.0
2024-10-28 09:35:00,119.48,119.51,119.41,119.43,17394.0,117.5345,117.564,117.4656,117.4853,17394.0
2024-10-28 09:40:00,119.46,119.48,119.4,119.45,16286.0,117.5148,117.5345,117.4558,117.505,16286.0
2024-10-28 09:45:00,119.42,119.47,119.39,119.39,32577.0,117.4755,117.5247,117.446,117.446,32577.0
2024-10-28 09:50:00,119.44,119.46,119.38,119.45,8789.0,117.4951,117.5148,117.4361,117.505,8789.0
2024-10-28 09:55:00,119.43,119.48,119.41,119.42,8376.0,117.4853,117.5345,117.4656,117.4755,8376.0
2024-10-28 10:00:00,119.42,119.46,119.36,119.39,28959.0,117.4755,117.5148,117.4165,117.446,28959.0
2024-10-28 10:05:00,119.39,119.49,119.39,119.48,5612.0,117.446,117.5443,117.446,117.5345,5612.0
2024-10-28 10:10:00,119.48,119.49,119.45,119.46,15794.0,117.5345,117.5443,117.505,117.5148,15794.0
2024-10-28 10:15:00,119.5,119.5,119.44,119.47,14873.0,117.5542,117.5542,117.4951,117.5247,14873.0
2024-10-28 10:20:00,119.49,119.54,119.47,119.5,9648.0,117.5443,117.5935,117.5247,117.5542,9648.0
2024-10-28 10:25:00,119.51,119.6,119.5,119.58,2800.0,117.564,117.6525,117.5542,117.6329,2800.0
2024-10-28 10:30:00,119.58,119.59,119.49,119.5,5381.0,117.6329,117.6427,117.5443,117.5542,5381.0
2024-10-28 10:35:00,119.48,119.52,119.48,119.51,4580.0,117.5345,117.5738,117.5345,117.564,4580.0
2024-10-28 10:40:00,119.54,119.58,119.53,119.58,2556.0,117.5935,117.6329,117.5837,117.6329,2556.0
2024-10-28 10:45:00,119.59,119.61,119.57,119.6,2500.0,117.6427,117.6624,117.623,117.6525,2500.0
2024-10-28 10:50:00,119.61,119.66,119.61,119.64,2708.0,117.6624,117.7116,117.6624,117.6919,2708.0
2024-10-28 10:55:00,119.65,119.65,119.57,119.57,8622.0,117.7017,117.7017,117.623,117.623,8622.0
2024-10-28 11:00:00,119.59,119.59,119.46,119.52,10678.0,117.6427,117.6427,117.5148,117.5738,10678.0
2024-10-28 11:05:00,119.52,119.57,119.51,119.52,4443.0,117.5738,117.623,117.564,117.5738,4443.0
2024-10-28 11:10:00,119.52,119.62,119.52,119.61,4164.0,117.5738,117.6722,117.5738,117.6624,4164.0
2024-10-28 11:15:00,119.6,119.63,119.56,119.56,3950.0,117.6525,117.6821,117.6132,117.6132,3950.0
2024-10-28 11:20:00,119.55,119.59,119.54,119.56,3039.0,117.6034,117.6427,117.5935,117.6132,3039.0
2024-10-28 11:25:00,119.58,119.58,119.55,119.57,2507.0,117.6329,117.6329,117.6034,117.623,2507.0
2024-10-28 11:30:00,119.57,119.57,119.46,119.48,5200.0,117.623,117.623,117.5148,117.5345,5200.0
2024-10-28 11:35:00,119.49,119.53,119.44,119.48,4481.0,117.5443,117.5837,117.4951,117.5345,4481.0
2024-10-28 11:40:00,119.46,119.46,119.39,119.43,12490.0,117.5148,117.5148,117.446,117.4853,12490.0
2024-10-28 11:45:00,119.43,119.5,119.42,119.48,11076.0,117.4853,117.5542,117.4755,117.5345,11076.0
2024-10-28 11:50:00,119.48,119.52,119.45,119.45,11383.0,117.5345,117.5738,117.505,117.505,11383.0
2024-10-28 11:55:00,119.44,119.45,119.42,119.43,4692.0,117.4951,117.505,117.4755,117.4853,4692.0
2024-10-28 12:00:00,119.41,119.44,119.38,119.44,3712.0,117.4656,117.4951,117.4361,117.4951,3712.0
2024-10-28 12:05:00,119.41,119.45,119.41,119.45,6140.0,117.4656,117.505,117.4656,117.505,6140.0
2024-10-28 12:10:00,119.45,119.51,119.45,119.49,5219.0,117.505,117.564,117.505,117.5443,5219.0
2024-10-28 12:15:00,119.48,119.55,119.48,119.55,4521.0,117.5345,117.6034,117.5345,117.6034,4521.0
2024-10-28 12:20:00,119.54,119.58,119.53,119.54,5047.0,117.5935,117.6329,117.5837,117.5935,5047.0
2024-10-28 12:25:00,119.55,119.57,119.53,119.54,11632.0,117.6034,117.623,117.5837,117.5935,11632.0
2024-10-28 12:30:00,119.54,119.54,119.47,119.47,10986.0,117.5935,117.5935,117.5247,117.5247,10986.0
2024-10-28 12:35:00,119.47,119.49,119.4,119.41,3391.0,117.5247,117.5443,117.4558,117.4656,3391.0
2024-10-28 12:40:00,119.41,119.54,119.41,119.54,20713.0,117.4656,117.5935,117.4656,117.5935,20713.0
2024-10-28 12:45:00,119.54,119.54,119.43,119.48,19982.0,117.5935,117.5935,117.4853,117.5345,19982.0
2024-10-28 12:50:00,119.47,119.49,119.45,119.46,6756.0,117.5247,117.5443,117.505,117.5148,6756.0
2024-10-28 12:55:00,119.45,119.45,119.43,119.43,5291.0,117.505,117.505,117.4853,117.4853,5291.0
2024-10-28 13:00:00,119.43,119.45,119.41,119.41,6679.0,117.4853,117.505,117.4656,117.4656,6679.0
2024-10-28 13:05:00,119.42,119.49,119.41,119.48,37142.0,117.4755,117.5443,117.4656,117.5345,37142.0
2024-10-28 13:10:00,119.48,119.48,119.37,119.37,8710.0,117.5345,117.5345,117.4263,117.4263,8710.0
2024-10-28 13:15:00,119.38,119.48,119.37,119.48,24894.0,117.4361,117.5345,117.4263,117.5345,24894.0
2024-10-28 13:20:00,119.49,119.54,119.49,119.53,7644.0,117.5443,117.5935,117.5443,117.5837,7644.0
2024-10-28 13:25:00,119.53,119.54,119.5,119.52,7809.0,117.5837,117.5935,117.5542,117.5738,7809.0
2024-10-28 13:30:00,119.52,119.58,119.51,119.58,16847.0,117.5738,117.6329,117.564,117.6329,16847.0
2024-10-28 13:35:00,119.58,119.58,119.52,119.56,12304.0,117.6329,117.6329,117.5738,117.6132,12304.0
2024-10-28 13:40:00,119.55,119.56,119.54,119.56,9318.0,117.6034,117.6132,117.5935,117.6132,9318.0
2024-10-28 13:45:00,119.56,119.57,119.53,119.53,8477.0,117.6132,117.623,117.5837,117.5837,8477.0
2024-10-28 13:50:00,119.54,119.58,119.52,119.57,17051.0,117.5935,117.6329,117.5738,117.623,17051.0
2024-10-28 13:55:00,119.56,119.56,119.54,119.56,11080.0,117.6132,117.6132,117.5935,117.6132,11080.0
2024-10-28 14:00:00,119.56,119.56,119.47,119.53,21264.0,117.6132,117.6132,117.5247,117.5837,21264.0
2024-10-28 14:05:00,119.52,119.59,119.51,119.57,5685.0,117.5738,117.6427,117.564,117.623,5685.0
2024-10-28 14:10:00,119.56,119.57,119.51,119.51,15511.0,117.6132,117.623,117.564,117.564,15511.0
2024-10-28 14:15:00,119.51,119.51,119.48,119.51,4506.0,117.564,117.564,117.5345,117.564,4506.0
2024-10-28 14:20:00,119.51,119.51,119.46,119.48,15375.0,117.564,117.564,117.5148,117.5345,15375.0
2024-10-28 14:25:00,119.48,119.54,119.48,119.49,2776.0,117.5345,117.5935,117.5345,117.5443,2776.0
2024-10-28 14:30:00,119.49,119.51,119.48,119.48,4422.0,117.5443,117.564,117.5345,117.5345,4422.0
2024-10-28 14:35:00,119.48,119.5,119.45,119.5,22637.0,117.5345,117.5542,117.505,117.5542,22637.0
2024-10-28 14:40:00,119.51,119.52,119.46,119.47,8870.0,117.564,117.5738,117.5148,117.5247,8870.0
2024-10-28 14:45:00,119.46,119.49,119.42,119.48,4572.0,117.5148,117.5443,117.4755,117.5345,4572.0
2024-10-28 14:50:00,119.49,119.59,119.49,119.56,19908.0,117.5443,117.6427,117.5443,117.6132,19908.0
2024-10-28 14:55:00,119.56,119.56,119.46,119.46,4790.0,117.6132,117.6132,117.5148,117.5148,4790.0
2024-10-28 15:00:00,119.46,119.53,119.41,119.51,11837.0,117.5148,117.5837,117.4656,117.564,11837.0
2024-10-28 15:05:00,119.5,119.5,119.45,119.46,4500.0,117.5542,117.5542,117.505,117.5148,4500.0
2024-10-28 15:10:00,119.46,119.5,119.45,119.49,11044.0,117.5148,117.5542,117.505,117.5443,11044.0
2024-10-28 15:15:00,119.5,119.5,119.45,119.45,7333.0,117.5542,117.5542,117.505,117.505,7333.0
2024-10-28 15:20:00,119.44,119.52,119.44,119.52,6250.0,117.4951,117.5738,117.4951,117.5738,6250.0
2024-10-28 15:25:00,119.51,119.55,119.51,119.52,11636.0,117.564,117.6034,117.564,117.5738,11636.0
2024-10-28 15:30:00,119.53,119.57,119.51,119.55,17045.0,117.5837,117.623,117.564,117.6034,17045.0
2024-10-28 15:35:00,119.56,119.57,119.51,119.53,13714.0,117.6132,117.623,117.564,117.5837,13714.0
2024-10-28 15:40:00,119.53,119.56,119.51,119.52,8463.0,117.5837,117.6132,117.564,117.5738,8463.0
2024-10-28 15:45:00,119.52,119.53,119.49,119.5,13817.0,117.5738,117.5837,117.5443,117.5542,13817.0
2024-10-28 15:50:00,119.5,119.5,119.43,119.48,18714.0,117.5542,117.5542,117.4853,117.5345,18714.0
2024-10-28 15:55:00,119.48,119.48,119.39,119.42,45549.0,117.5345,117.5345,117.446,117.4755,45549.0
2024-10-29 09:30:00,119.25,119.25,118.98,118.98,15877.0,117.3082,117.3082,117.0426,117.0426,15877.0
2024-10-29 09:35:00,118.98,119.05,118.96,118.98,73413.0,117.0426,117.1115,117.023,117.0426,73413.0
2024-10-29 09:40:00,119.0,119.1,118.97,119.09,45325.0,117.0623,117.1607,117.0328,117.1508,45325.0
2024-10-29 09:45:00,119.09,119.15,119.03,119.03,3285.0,117.1508,117.2099,117.0918,117.0918,3285.0
2024-10-29 09:50:00,119.03,119.19,119.03,119.19,6142.0,117.0918,117.2492,117.0918,117.2492,6142.0
2024-10-29 09:55:00,119.2,119.26,119.2,119.23,9471.0,117.2591,117.3181,117.2591,117.2886,9471.0
2024-10-29 10:00:00,119.22,119.4,119.19,119.34,11020.0,117.2787,117.4558,117.2492,117.3968,11020.0
2024-10-29 10:05:00,119.32,119.37,119.29,119.29,9648.0,117.3771,117.4263,117.3476,117.3476,9648.0
2024-10-29 10:10:00,119.3,119.39,119.27,119.27,12178.0,117.3574,117.446,117.3279,117.3279,12178.0
2024-10-29 10:15:00,119.27,119.35,119.27,119.33,11409.0,117.3279,117.4066,117.3279,117.3869,11409.0
2024-10-29 10:20:00,119.32,119.53,119.27,119.53,15337.0,117.3771,117.5837,117.3279,117.5837,15337.0
2024-10-29 10:25:00,119.53,119.57,119.29,119.3,7658.0,117.5837,117.623,117.3476,117.3574,7658.0
2024-10-29 10:30:00,119.33,119.43,119.29,119.41,8387.0,117.3869,117.4853,117.3476,117.4656,8387.0
2024-10-29 10:35:00,119.42,119.49,119.4,119.47,76004.0,117.4755,117.5443,117.4558,117.5247,76004.0
2024-10-29 10:40:00,119.48,119.5,119.45,119.47,13349.0,117.5345,117.5542,117.505,117.5247,13349.0
2024-10-29 10:45:00,119.46,119.46,119.35,119.37,8626.0,117.5148,117.5148,117.4066,117.4263,8626.0
2024-10-29 10:50:00,119.41,119.45,119.41,119.42,13138.0,117.4656,117.505,117.4656,117.4755,13138.0
2024-10-29 10:55:00,119.41,119.47,119.41,119.46,9467.0,117.4656,117.5247,117.4656,117.5148,9467.0
2024-10-29 11:00:00,119.47,119.47,119.39,119.45,10443.0,117.5247,117.5247,117.446,117.505,10443.0
2024-10-29 11:05:00,119.45,119.45,119.3,119.3,5852.0,117.505,117.505,117.3574,117.3574,5852.0
2024-10-29 11:10:00,119.29,119.39,119.27,119.39,6234.0,117.3476,117.446,117.3279,117.446,6234.0
2024-10-29 11:15:00,119.38,119.42,119.34,119.35,4596.0,117.4361,117.4755,117.3968,117.4066,4596.0
2024-10-29 11:20:00,119.34,119.38,119.29,119.31,4588.0,117.3968,117.4361,117.3476,117.3673,4588.0
2024-10-29 11:25:00,119.33,119.33,119.3,119.32,3879.0,117.3869,117.3869,117.3574,117.3771,3879.0
2024-10-29 11:30:00,119.32,119.38,119.3,119.3,18730.0,117.3771,117.4361,117.3574,117.3574,18730.0
2024-10-29 11:35:00,119.32,119.39,119.27,119.38,10895.0,117.3771,117.446,117.3279,117.4361,10895.0
2024-10-29 11:40:00,119.39,119.42,119.37,119.39,4270.0,117.446,117.4755,117.4263,117.446,4270.0
2024-10-29 11:45:00,119.39,119.44,119.39,119.4,2599.0,117.446,117.4951,117.446,117.4558,2599.0
2024-10-29 11:50:00,119.41,119.43,119.32,119.32,1582.0,117.4656,117.4853,117.3771,117.3771,1582.0
2024-10-29 11:55:00,119.35,119.42,119.35,119.4,2869.0,117.4066,117.4755,117.4066,117.4558,2869.0
2024-10-29 12:00:00,119.41,119.5,119.41,119.43,2402.0,117.4656,117.5542,117.4656,117.4853,2402.0
2024-10-29 12:05:00,119.45,119.46,119.42,119.46,2030.0,117.505,117.5148,117.4755,117.5148,2030.0
2024-10-29 12:10:00,119.46,119.47,119.44,119.47,2766.0,117.5148,117.5247,117.4951,117.5247,2766.0
2024-10-29 12:15:00,119.46,119.49,119.44,119.48,3178.0,117.5148,117.5443,117.4951,117.5345,3178.0
2024-10-29 12:20:00,119.44,119.46,119.41,119.44,4689.0,117.4951,117.5148,117.4656,117.4951,4689.0
2024-10-29 12:25:00,119.44,119.44,119.38,119.38,2542.0,117.4951,117.4951,117.4361,117.4361,2542.0
2024-10-29 12:30:00,119.38,119.38,119.28,119.3,2796.0,117.4361,117.4361,117.3378,117.3574,2796.0
2024-10-29 12:35:00,119.32,119.37,119.27,119.37,4452.0,117.3771,117.4263,117.3279,117.4263,4452.0
2024-10-29 12:40:00,119.33,119.38,119.32,119.35,1471.0,117.3869,117.4361,117.3771,117.4066,1471.0
2024-10-29 12:45:00,119.36,119.39,119.35,119.39,2053.0,117.4165,117.446,117.4066,117.446,2053.0
2024-10-29 12:50:00,119.38,119.48,119.38,119.47,3985.0,117.4361,117.5345,117.4361,117.5247,3985.0
2024-10-29 12:55:00,119.47,119.47,119.43,119.46,1883.0,117.5247,117.5247,117.4853,117.5148,1883.0
2024-10-29 13:00:00,119.49,119.62,119.49,119.58,5855.0,117.5443,117.6722,117.5443,117.6329,5855.0
2024-10-29 13:05:00,119.55,119.59,119.54,119.57,1528.0,117.6034,117.6427,117.5935,117.623,1528.0
2024-10-29 13:10:00,119.54,119.55,119.52,119.55,3761.0,117.5935,117.6034,117.5738,117.6034,3761.0
2024-10-29 13:15:00,119.58,119.59,119.55,119.55,3149.0,117.6329,117.6427,117.6034,117.6034,3149.0
2024-10-29 13:20:00,119.55,119.56,119.47,119.53,2537.0,117.6034,117.6132,117.5247,117.5837,2537.0
2024-10-29 13:25:00,119.53,119.53,119.45,119.47,9565.0,117.5837,117.5837,117.505,117.5247,9565.0
2024-10-29 13:30:00,119.47,119.48,119.42,119.47,2687.0,117.5247,117.5345,117.4755,117.5247,2687.0
2024-10-29 13:35:00,119.47,119.48,119.45,119.45,44223.0,117.5247,117.5345,117.505,117.505,44223.0
2024-10-29 13:40:00,119.45,119.45,119.35,119.37,6020.0,117.505,117.505,117.4066,117.4263,6020.0
2024-10-29 13:45:00,119.4,119.43,119.39,119.43,1673.0,117.4558,117.4853,117.446,117.4853,1673.0
2024-10-29 13:50:00,119.43,119.46,119.43,119.46,4619.0,117.4853,117.5148,117.4853,117.5148,4619.0
2024-10-29 13:55:00,119.48,119.48,119.44,119.46,2710.0,117.5345,117.5345,117.4951,117.5148,2710.0
2024-10-29 14:00:00,119.45,119.49,119.43,119.47,2683.0,117.505,117.5443,117.4853,117.5247,2683.0
2024-10-29 14:05:00,119.46,119.48,119.44,119.46,16364.0,117.5148,117.5345,117.4951,117.5148,16364.0
2024-10-29 14:10:00,119.46,119.47,119.43,119.44,2865.0,117.5148,117.5247,117.4853,117.4951,2865.0
2024-10-29 14:15:00,119.43,119.46,119.4,119.46,11055.0,117.4853,117.5148,117.4558,117.5148,11055.0
2024-10-29 14:20:00,119.48,119.51,119.47,119.5,4982.0,117.5345,117.564,117.5247,117.5542,4982.0
2024-10-29 14:25:00,119.5,119.52,119.47,119.52,2777.0,117.5542,117.5738,117.5247,117.5738,2777.0
2024-10-29 14:30:00,119.53,119.57,119.52,119.56,16500.0,117.5837,117.623,117.5738,117.6132,16500.0
2024-10-29 14:35:00,119.56,119.6,119.55,119.59,8425.0,117.6132,117.6525,117.6034,117.6427,8425.0
2024-10-29 14:40:00,119.59,119.62,119.57,119.58,10519.0,117.6427,117.6722,117.623,117.6329,10519.0
2024-10-29 14:45:00,119.59,119.6,119.56,119.58,3698.0,117.6427,117.6525,117.6132,117.6329,3698.0
2024-10-29 14:50:00,119.59,119.59,119.54,119.55,3372.0,117.6427,117.6427,117.5935,117.6034,3372.0
2024-10-29 14:55:00,119.55,119.56,119.54,119.55,3534.0,117.6034,117.6132,117.5935,117.6034,3534.0
2024-10-29 15:00:00,119.56,119.56,119.54,119.55,2691.0,117.6132,117.6132,117.5935,117.6034,2691.0
2024-10-29 15:05:00,119.55,119.57,119.53,119.57,13253.0,117.6034,117.623,117.5837,117.623,13253.0
2024-10-29 15:10:00,119.57,119.57,119.54,119.55,9962.0,117.623,117.623,117.5935,117.6034,9962.0
2024-10-29 15:15:00,119.54,119.57,119.52,119.57,4660.0,117.5935,117.623,117.5738,117.623,4660.0
2024-10-29 15:20:00,119.57,119.58,119.56,119.58,4823.0,117.623,117.6329,117.6132,117.6329,4823.0
2024-10-29 15:25:00,119.58,119.6,119.57,119.6,7398.0,117.6329,117.6525,117.623,117.6525,7398.0
2024-10-29 15:30:00,119.6,119.61,119.56,119.58,11185.0,117.6525,117.6624,117.6132,117.6329,11185.0
2024-10-29 15:35:00,119.58,119.59,119.52,119.54,13597.0,117.6329,117.6427,117.5738,117.5935,13597.0
2024-10-29 15:40:00,119.53,119.53,119.5,119.53,6710.0,117.5837,117.5837,117.5542,117.5837,6710.0
2024-10-29 15:45:00,119.53,119.54,119.51,119.53,8706.0,117.5837,117.5935,117.564,117.5837,8706.0
2024-10-29 15:50:00,119.52,119.52,119.41,119.43,27182.0,117.5738,117.5738,117.4656,117.4853,27182.0
2024-10-29 15:55:00,119.41,119.43,119.35,119.37,36178.0,117.4656,117.4853,117.4066,117.4263,36178.0
2024-10-30 09:30:00,118.9,119.05,118.9,118.97,28081.0,116.9639,117.1115,116.9639,117.0328,28081.0
2024-10-30 09:35:00,118.91,119.02,118.91,118.94,10073.0,116.9738,117.082,116.9738,117.0033,10073.0
2024-10-30 09:40:00,118.92,118.93,118.71,118.81,9515.0,116.9836,116.9935,116.777,116.8754,9515.0
2024-10-30 09:45:00,118.75,118.95,118.75,118.95,85104.0,116.8164,117.0131,116.8164,117.0131,85104.0
2024-10-30 09:50:00,118.97,119.12,118.97,119.12,5317.0,117.0328,117.1804,117.0328,117.1804,5317.0
2024-10-30 09:55:00,119.19,119.23,119.18,119.21,4955.0,117.2492,117.2886,117.2394,117.2689,4955.0
2024-10-30 10:00:00,119.22,119.28,119.22,119.28,3937.0,117.2787,117.3378,117.2787,117.3378,3937.0
2024-10-30 10:05:00,119.32,119.37,119.27,119.36,13051.0,117.3771,117.4263,117.3279,117.4165,13051.0
2024-10-30 10:10:00,119.36,119.39,119.3,119.39,1998.0,117.4165,117.446,117.3574,117.446,1998.0
2024-10-30 10:15:00,119.4,119.45,119.38,119.41,2278.0,117.4558,117.505,117.4361,117.4656,2278.0
2024-10-30 10:20:00,119.44,119.44,119.36,119.38,13544.0,117.4951,117.4951,117.4165,117.4361,13544.0
2024-10-30 10:25:00,119.37,119.44,119.37,119.4,2821.0,117.4263,117.4951,117.4263,117.4558,2821.0
2024-10-30 10:30:00,119.4,119.41,119.37,119.39,4270.0,117.4558,117.4656,117.4263,117.446,4270.0
2024-10-30 10:35:00,119.4,119.42,119.34,119.4,16571.0,117.4558,117.4755,117.3968,117.4558,16571.0
2024-10-30 10:40:00,119.4,119.44,119.34,119.35,16423.0,117.4558,117.4951,117.3968,117.4066,16423.0
2024-10-30 10:45:00,119.36,119.37,119.32,119.34,5909.0,117.4165,117.4263,117.3771,117.3968,5909.0
2024-10-30 10:50:00,119.35,119.35,119.25,119.28,5665.0,117.4066,117.4066,117.3082,117.3378,5665.0
2024-10-30 10:55:00,119.33,119.38,119.31,119.33,3016.0,117.3869,117.4361,117.3673,117.3869,3016.0
2024-10-30 11:00:00,119.33,119.33,119.29,119.32,11645.0,117.3869,117.3869,117.3476,117.3771,11645.0
2024-10-30 11:05:00,119.32,119.32,119.27,119.31,2328.0,117.3771,117.3771,117.3279,117.3673,2328.0
2024-10-30 11:10:00,119.31,119.31,119.21,119.21,2899.0,117.3673,117.3673,117.2689,117.2689,2899.0
2024-10-30 11:15:00,119.22,119.28,119.21,119.28,8576.0,117.2787,117.3378,117.2689,117.3378,8576.0
2024-10-30 11:20:00,119.26,119.3,119.23,119.3,6584.0,117.3181,117.3574,117.2886,117.3574,6584.0
2024-10-30 11:25:00,119.3,119.42,119.29,119.42,2897.0,117.3574,117.4755,117.3476,117.4755,2897.0
2024-10-30 11:30:00,119.41,119.43,119.35,119.35,52430.0,117.4656,117.4853,117.4066,117.4066,52430.0
2024-10-30 11:35:00,119.33,119.39,119.33,119.39,4455.0,117.3869,117.446,117.3869,117.446,4455.0
2024-10-30 11:40:00,119.4,119.47,119.4,119.46,6306.0,117.4558,117.5247,117.4558,117.5148,6306.0
2024-10-30 11:45:00,119.46,119.47,119.44,119.46,10449.0,117.5148,117.5247,117.4951,117.5148,10449.0
2024-10-30 11:50:00,119.45,119.5,119.45,119.49,26706.0,117.505,117.5542,117.505,117.5443,26706.0
2024-10-30 11:55:00,119.48,119.48,119.43,119.43,3500.0,117.5345,117.5345,117.4853,117.4853,3500.0
2024-10-30 12:00:00,119.42,119.44,119.41,119.42,5975.0,117.4755,117.4951,117.4656,117.4755,5975.0
2024-10-30 12:05:00,119.42,119.43,119.35,119.36,22461.0,117.4755,117.4853,117.4066,117.4165,22461.0
2024-10-30 12:10:00,119.34,119.37,119.31,119.31,7478.0,117.3968,117.4263,117.3673,117.3673,7478.0
2024-10-30 12:15:00,119.32,119.34,119.27,119.28,4927.0,117.3771,117.3968,117.3279,117.3378,4927.0
2024-10-30 12:20:00,119.27,119.31,119.27,119.28,2730.0,117.3279,117.3673,117.3279,117.3378,2730.0
2024-10-30 12:25:00,119.27,119.28,119.25,119.28,2189.0,117.3279,117.3378,117.3082,117.3378,2189.0
2024-10-30 12:30:00,119.27,119.28,119.22,119.28,3264.0,117.3279,117.3378,117.2787,117.3378,3264.0
2024-10-30 12:35:00,119.29,119.31,119.24,119.29,10451.0,117.3476,117.3673,117.2984,117.3476,10451.0
2024-10-30 12:40:00,119.29,119.29,119.23,119.25,2628.0,117.3476,117.3476,117.2886,117.3082,2628.0
2024-10-30 12:45:00,119.25,119.29,119.23,119.28,6227.0,117.3082,117.3476,117.2886,117.3378,6227.0
2024-10-30 12:50:00,119.28,119.28,119.23,119.25,17494.0,117.3378,117.3378,117.2886,117.3082,17494.0
2024-10-30 12:55:00,119.24,119.26,119.21,119.22,4782.0,117.2984,117.3181,117.2689,117.2787,4782.0
2024-10-30 13:00:00,119.21,119.25,119.2,119.23,1100.0,117.2689,117.3082,117.2591,117.2886,1100.0
2024-10-30 13:05:00,119.24,119.25,119.22,119.22,4102.0,117.2984,117.3082,117.2787,117.2787,4102.0
2024-10-30 13:10:00,119.2,119.23,119.2,119.23,1891.0,117.2591,117.2886,117.2591,117.2886,1891.0
2024-10-30 13:15:00,119.23,119.25,119.23,119.24,2560.0,117.2886,117.3082,117.2886,117.2984,2560.0
2024-10-30 13:20:00,119.26,119.28,119.22,119.23,3058.0,117.3181,117.3378,117.2787,117.2886,3058.0
2024-10-30 13:25:00,119.23,119.24,119.15,119.16,4607.0,117.2886,117.2984,117.2099,117.2197,4607.0
2024-10-30 13:30:00,119.13,119.15,119.05,119.05,29747.0,117.1902,117.2099,117.1115,117.1115,29747.0
2024-10-30 13:35:00,119.05,119.08,119.0,119.02,45938.0,117.1115,117.141,117.0623,117.082,45938.0
2024-10-30 13:40:00,118.99,119.08,118.96,119.06,5700.0,117.0525,117.141,117.023,117.1213,5700.0
2024-10-30 13:45:00,119.05,119.11,119.03,119.08,1880.0,117.1115,117.1705,117.0918,117.141,1880.0
2024-10-30 13:50:00,119.13,119.13,119.02,119.06,1409.0,117.1902,117.1902,117.082,117.1213,1409.0
2024-10-30 13:55:00,119.07,119.07,119.03,119.04,6129.0,117.1312,117.1312,117.0918,117.1017,6129.0
2024-10-30 14:00:00,119.05,119.13,119.04,119.13,11565.0,117.1115,117.1902,117.1017,117.1902,11565.0
2024-10-30 14:05:00,119.12,119.24,119.11,119.22,24079.0,117.1804,117.2984,117.1705,117.2787,24079.0
2024-10-30 14:10:00,119.22,119.23,119.22,119.22,2600.0,117.2787,117.2886,117.2787,117.2787,2600.0
2024-10-30 14:15:00,119.19,119.21,119.17,119.17,5078.0,117.2492,117.2689,117.2295,117.2295,5078.0
2024-10-30 14:20:00,119.18,119.24,119.18,119.22,22060.0,117.2394,117.2984,117.2394,117.2787,22060.0
2024-10-30 14:25:00,119.21,119.21,119.15,119.16,7720.0,117.2689,117.2689,117.2099,117.2197,7720.0
2024-10-30 14:30:00,119.14,119.17,119.13,119.15,6181.0,117.2,117.2295,117.1902,117.2099,6181.0
2024-10-30 14:35:00,119.18,119.19,119.15,119.15,1241.0,117.2394,117.2492,117.2099,117.2099,1241.0
2024-10-30 14:40:00,119.15,119.18,119.14,119.15,2288.0,117.2099,117.2394,117.2,117.2099,2288.0
2024-10-30 14:45:00,119.17,119.18,119.15,119.17,4158.0,117.2295,117.2394,117.2099,117.2295,4158.0
2024-10-30 14:50:00,119.18,119.19,119.17,119.18,3054.0,117.2394,117.2492,117.2295,117.2394,3054.0
2024-10-30 14:55:00,119.18,119.19,119.15,119.16,6257.0,117.2394,117.2492,117.2099,117.2197,6257.0
2024-10-30 15:00:00,119.14,119.14,119.01,119.05,7735.0,117.2,117.2,117.0722,117.1115,7735.0
2024-10-30 15:05:00,119.02,119.07,118.98,119.06,18831.0,117.082,117.1312,117.0426,117.1213,18831.0
2024-10-30 15:10:00,119.07,119.12,119.06,119.12,3231.0,117.1312,117.1804,117.1213,117.1804,3231.0
2024-10-30 15:15:00,119.1,119.1,118.98,119.02,3815.0,117.1607,117.1607,117.0426,117.082,3815.0
2024-10-30 15:20:00,119.03,119.05,119.01,119.03,2180.0,117.0918,117.1115,117.0722,117.0918,2180.0
2024-10-30 15:25:00,119.03,119.05,119.01,119.04,2200.0,117.0918,117.1115,117.0722,117.1017,2200.0
2024-10-30 15:30:00,119.03,119.04,119.01,119.01,3571.0,117.0918,117.1017,117.0722,117.0722,3571.0
2024-10-30 15:35:00,119.0,119.02,118.91,119.02,14586.0,117.0623,117.082,116.9738,117.082,14586.0
2024-10-30 15:40:00,119.02,119.04,118.99,118.99,2655.0,117.082,117.1017,117.0525,117.0525,2655.0
2024-10-30 15:45:00,118.99,119.0,118.96,118.98,7931.0,117.0525,117.0623,117.023,117.0426,7931.0
2024-10-30 15:50:00,118.98,119.02,118.93,118.93,28548.0,117.0426,117.082,116.9935,116.9935,28548.0
2024-10-30 15:55:00,118.93,118.94,118.81,118.91,71490.0,116.9935,117.0033,116.8754,116.9738,71490.0
2024-10-31 09:30:00,118.18,118.21,117.89,117.99,24908.0,116.2557,116.2852,115.9704,116.0688,24908.0
2024-10-31 09:35:00,117.95,118.05,117.95,118.03,56660.0,116.0294,116.1278,116.0294,116.1081,56660.0
2024-10-31 09:40:00,118.0,118.05,117.97,117.97,3458.0,116.0786,116.1278,116.0491,116.0491,3458.0
2024-10-31 09:45:00,117.97,117.97,117.63,117.64,24046.0,116.0491,116.0491,115.7146,115.7245,24046.0
2024-10-31 09:50:00,117.66,117.67,117.58,117.62,5717.0,115.7441,115.754,115.6654,115.7048,5717.0
2024-10-31 09:55:00,117.62,117.75,117.6,117.68,9779.0,115.7048,115.8327,115.6851,115.7638,9779.0
2024-10-31 10:00:00,117.64,117.66,117.56,117.57,11578.0,115.7245,115.7441,115.6458,115.6556,11578.0
2024-10-31 10:05:00,117.55,117.58,117.49,117.53,11466.0,115.6359,115.6654,115.5769,115.6162,11466.0
2024-10-31 10:10:00,117.52,117.54,117.4,117.44,21724.0,115.6064,115.6261,115.4884,115.5277,21724.0
2024-10-31 10:15:00,117.45,117.65,117.45,117.63,13298.0,115.5376,115.7343,115.5376,115.7146,13298.0
2024-10-31 10:20:00,117.62,117.64,117.56,117.6,11234.0,115.7048,115.7245,115.6458,115.6851,11234.0
2024-10-31 10:25:00,117.58,117.58,117.36,117.38,8056.0,115.6654,115.6654,115.449,115.4687,8056.0
2024-10-31 10:30:00,117.37,117.48,117.34,117.4,10922.0,115.4589,115.5671,115.4293,115.4884,10922.0
2024-10-31 10:35:00,117.39,117.4,117.34,117.34,22390.0,115.4785,115.4884,115.4293,115.4293,22390.0
2024-10-31 10:40:00,117.33,117.35,117.26,117.27,63175.0,115.4195,115.4392,115.3506,115.3605,63175.0
2024-10-31 10:45:00,117.27,117.3,117.15,117.15,42703.0,115.3605,115.39,115.2424,115.2424,42703.0
2024-10-31 10:50:00,117.16,117.19,117.13,117.15,17259.0,115.2523,115.2818,115.2228,115.2424,17259.0
2024-10-31 10:55:00,117.14,117.21,117.13,117.15,24641.0,115.2326,115.3015,115.2228,115.2424,24641.0
2024-10-31 11:00:00,117.14,117.15,116.99,117.01,20512.0,115.2326,115.2424,115.085,115.1047,20512.0
2024-10-31 11:05:00,117.01,117.2,116.98,117.13,15428.0,115.1047,115.2916,115.0752,115.2228,15428.0
2024-10-31 11:10:00,117.14,117.15,117.04,117.07,15714.0,115.2326,115.2424,115.1342,115.1637,15714.0
2024-10-31 11:15:00,117.06,117.17,117.04,117.13,14908.0,115.1539,115.2621,115.1342,115.2228,14908.0
2024-10-31 11:20:00,117.13,117.29,117.12,117.26,9110.0,115.2228,115.3802,115.2129,115.3506,9110.0
2024-10-31 11:25:00,117.22,117.23,117.14,117.17,14082.0,115.3113,115.3211,115.2326,115.2621,14082.0
2024-10-31 11:30:00,117.17,117.23,117.11,117.13,8157.0,115.2621,115.3211,115.2031,115.2228,8157.0
2024-10-31 11:35:00,117.12,117.16,117.11,117.12,12682.0,115.2129,115.2523,115.2031,115.2129,12682.0
2024-10-31 11:40:00,117.12,117.19,117.09,117.19,77330.0,115.2129,115.2818,115.1834,115.2818,77330.0
2024-10-31 11:45:00,117.18,117.18,117.09,117.1,11581.0,115.2719,115.2719,115.1834,115.1933,11581.0
2024-10-31 11:50:00,117.09,117.12,117.02,117.03,5855.0,115.1834,115.2129,115.1146,115.1244,5855.0
2024-10-31 11:55:00,117.03,117.16,117.03,117.16,14284.0,115.1244,115.2523,115.1244,115.2523,14284.0
2024-10-31 12:00:00,117.15,117.19,117.1,117.19,6126.0,115.2424,115.2818,115.1933,115.2818,6126.0
2024-10-31 12:05:00,117.18,117.25,117.17,117.24,27045.0,115.2719,115.3408,115.2621,115.331,27045.0
2024-10-31 12:10:00,117.23,117.3,117.21,117.3,15814.0,115.3211,115.39,115.3015,115.39,15814.0
2024-10-31 12:15:00,117.31,117.33,117.28,117.32,7970.0,115.3998,115.4195,115.3703,115.4097,7970.0
2024-10-31 12:20:00,117.32,117.37,117.28,117.28,12989.0,115.4097,115.4589,115.3703,115.3703,12989.0
2024-10-31 12:25:00,117.29,117.31,117.22,117.31,10756.0,115.3802,115.3998,115.3113,115.3998,10756.0
2024-10-31 12:30:00,117.31,117.32,117.25,117.26,25940.0,115.3998,115.4097,115.3408,115.3506,25940.0
2024-10-31 12:35:00,117.26,117.32,117.26,117.29,7670.0,115.3506,115.4097,115.3506,115.3802,7670.0
2024-10-31 12:40:00,117.32,117.38,117.31,117.38,15606.0,115.4097,115.4687,115.3998,115.4687,15606.0
2024-10-31 12:45:00,117.38,117.4,117.34,117.35,10625.0,115.4687,115.4884,115.4293,115.4392,10625.0
2024-10-31 12:50:00,117.35,117.37,117.34,117.37,9096.0,115.4392,115.4589,115.4293,115.4589,9096.0
2024-10-31 12:55:00,117.38,117.39,117.32,117.34,7911.0,115.4687,115.4785,115.4097,115.4293,7911.0
2024-10-31 13:00:00,117.34,117.43,117.33,117.41,8210.0,115.4293,115.5179,115.4195,115.4982,8210.0
2024-10-31 13:05:00,117.41,117.44,117.39,117.44,6794.0,115.4982,115.5277,115.4785,115.5277,6794.0
2024-10-31 13:10:00,117.45,117.46,117.37,117.37,3319.0,115.5376,115.5474,115.4589,115.4589,3319.0
2024-10-31 13:15:00,117.36,117.41,117.34,117.39,13922.0,115.449,115.4982,115.4293,115.4785,13922.0
2024-10-31 13:20:00,117.4,117.42,117.39,117.41,4710.0,115.4884,115.508,115.4785,115.4982,4710.0
2024-10-31 13:25:00,117.41,117.43,117.32,117.33,20719.0,115.4982,115.5179,115.4097,115.4195,20719.0
2024-10-31 13:30:00,117.31,117.31,117.23,117.27,15799.0,115.3998,115.3998,115.3211,115.3605,15799.0
2024-10-31 13:35:00,117.28,117.28,117.22,117.22,16378.0,115.3703,115.3703,115.3113,115.3113,16378.0
2024-10-31 13:40:00,117.23,117.28,117.22,117.24,77519.0,115.3211,115.3703,115.3113,115.331,77519.0
2024-10-31 13:45:00,117.24,117.26,117.19,117.26,30589.0,115.331,115.3506,115.2818,115.3506,30589.0
2024-10-31 13:50:00,117.26,117.31,117.23,117.24,24829.0,115.3506,115.3998,115.3211,115.331,24829.0
2024-10-31 13:55:00,117.23,117.25,117.2,117.24,9050.0,115.3211,115.3408,115.2916,115.331,9050.0
2024-10-31 14:00:00,117.24,117.24,117.16,117.17,8545.0,115.331,115.331,115.2523,115.2621,8545.0
2024-10-31 14:05:00,117.18,117.26,117.18,117.21,23190.0,115.2719,115.3506,115.2719,115.3015,23190.0
2024-10-31 14:10:00,117.19,117.29,117.19,117.26,7748.0,115.2818,115.3802,115.2818,115.3506,7748.0
2024-10-31 14:15:00,117.25,117.26,117.2,117.2,17086.0,115.3408,115.3506,115.2916,115.2916,17086.0
2024-10-31 14:20:00,117.21,117.27,117.21,117.27,9945.0,115.3015,115.3605,115.3015,115.3605,9945.0
2024-10-31 14:25:00,117.25,117.29,117.24,117.29,5968.0,115.3408,115.3802,115.331,115.3802,5968.0
2024-10-31 14:30:00,117.29,117.31,117.15,117.23,27221.0,115.3802,115.3998,115.2424,115.3211,27221.0
2024-10-31 14:35:00,117.23,117.24,117.16,117.22,11351.0,115.3211,115.331,115.2523,115.3113,11351.0
2024-10-31 14:40:00,117.23,117.26,117.19,117.26,7981.0,115.3211,115.3506,115.2818,115.3506,7981.0
2024-10-31 14:45:00,117.28,117.3,117.2,117.21,3069.0,115.3703,115.39,115.2916,115.3015,3069.0
2024-10-31 14:50:00,117.21,117.27,117.19,117.25,29279.0,115.3015,115.3605,115.2818,115.3408,29279.0
2024-10-31 14:55:00,117.25,117.35,117.24,117.33,12251.0,115.3408,115.4392,115.331,115.4195,12251.0
2024-10-31 15:00:00,117.33,117.37,117.33,117.37,20552.0,115.4195,115.4589,115.4195,115.4589,20552.0
2024-10-31 15:05:00,117.38,117.46,117.38,117.45,8200.0,115.4687,115.5474,115.4687,115.5376,8200.0
2024-10-31 15:10:00,117.45,117.45,117.37,117.42,9952.0,115.5376,115.5376,115.4589,115.508,9952.0
2024-10-31 15:15:00,117.42,117.42,117.36,117.42,15934.0,115.508,115.508,115.449,115.508,15934.0
2024-10-31 15:20:00,117.42,117.48,117.42,117.44,11196.0,115.508,115.5671,115.508,115.5277,11196.0
2024-10-31 15:25:00,117.44,117.44,117.37,117.39,44970.0,115.5277,115.5277,115.4589,115.4785,44970.0
2024-10-31 15:30:00,117.39,117.42,117.27,117.28,21821.0,115.4785,115.508,115.3605,115.3703,21821.0
2024-10-31 15:35:00,117.26,117.32,117.26,117.31,25359.0,115.3506,115.4097,115.3506,115.3998,25359.0
2024-10-31 15:40:00,117.31,117.38,117.28,117.35,26956.0,115.3998,115.4687,115.3703,115.4392,26956.0
2024-10-31 15:45:00,117.35,117.54,117.35,117.52,33350.0,115.4392,115.6261,115.4392,115.6064,33350.0
2024-10-31 15:50:00,117.52,117.53,117.21,117.21,74145.0,115.6064,115.6162,115.3015,115.3015,74145.0
2024-10-31 15:55:00,117.21,117.31,117.06,117.1,142641.0,115.3015,115.3998,115.1539,115.1933,142641.0
2024-11-01 09:30:00,117.73,117.86,117.65,117.83,27873.0,115.813,115.9409,115.7343,115.9114,27873.0
2024-11-01 09:35:00,117.82,117.92,117.8,117.92,20625.0,115.9015,115.9999,115.8819,115.9999,20625.0
2024-11-01 09:40:00,117.97,118.01,117.93,117.97,16052.0,116.0491,116.0884,116.0097,116.0491,16052.0
2024-11-01 09:45:00,117.95,118.02,117.91,118.02,11347.0,116.0294,116.0983,115.9901,116.0983,11347.0
2024-11-01 09:50:00,118.01,118.05,117.98,118.0,57818.0,116.0884,116.1278,116.0589,116.0786,57818.0
2024-11-01 09:55:00,117.99,118.03,117.96,118.0,27160.0,116.0688,116.1081,116.0392,116.0786,27160.0
2024-11-01 10:00:00,118.07,118.07,117.87,117.92,61560.0,116.1475,116.1475,115.9507,115.9999,61560.0
2024-11-01 10:05:00,117.88,118.09,117.88,118.06,13016.0,115.9606,116.1671,115.9606,116.1376,13016.0
2024-11-01 10:10:00,118.07,118.2,118.05,118.17,20727.0,116.1475,116.2753,116.1278,116.2458,20727.0
2024-11-01 10:15:00,118.18,118.23,118.17,118.23,103287.0,116.2557,116.3049,116.2458,116.3049,103287.0
2024-11-01 10:20:00,118.22,118.25,118.18,118.2,71972.0,116.295,116.3245,116.2557,116.2753,71972.0
2024-11-01 10:25:00,118.2,118.3,118.19,118.3,12545.0,116.2753,116.3737,116.2655,116.3737,12545.0
2024-11-01 10:30:00,118.32,118.32,118.2,118.21,10178.0,116.3934,116.3934,116.2753,116.2852,10178.0
2024-11-01 10:35:00,118.22,118.25,118.15,118.18,13888.0,116.295,116.3245,116.2262,116.2557,13888.0
2024-11-01 10:40:00,118.18,118.19,117.95,117.97,14900.0,116.2557,116.2655,116.0294,116.0491,14900.0
2024-11-01 10:45:00,118.02,118.04,117.86,118.04,9710.0,116.0983,116.1179,115.9409,116.1179,9710.0
2024-11-01 10:50:00,117.96,118.0,117.94,117.99,7152.0,116.0392,116.0786,116.0196,116.0688,7152.0
2024-11-01 10:55:00,117.99,118.15,117.98,118.14,65610.0,116.0688,116.2262,116.0589,116.2163,65610.0
2024-11-01 11:00:00,118.14,118.19,118.11,118.18,67335.0,116.2163,116.2655,116.1868,116.2557,67335.0
2024-11-01 11:05:00,118.19,118.19,118.05,118.08,88138.0,116.2655,116.2655,116.1278,116.1573,88138.0
2024-11-01 11:10:00,118.08,118.22,118.08,118.21,72952.0,116.1573,116.295,116.1573,116.2852,72952.0
2024-11-01 11:15:00,118.22,118.26,118.17,118.22,14665.0,116.295,116.3344,116.2458,116.295,14665.0
2024-11-01 11:20:00,118.21,118.21,118.13,118.21,20513.0,116.2852,116.2852,116.2065,116.2852,20513.0
2024-11-01 11:25:00,118.22,118.31,118.22,118.31,8441.0,116.295,116.3835,116.295,116.3835,8441.0
2024-11-01 11:30:00,118.3,118.32,118.21,118.25,58892.0,116.3737,116.3934,116.2852,116.3245,58892.0
2024-11-01 11:35:00,118.24,118.27,118.2,118.22,15071.0,116.3147,116.3442,116.2753,116.295,15071.0
2024-11-01 11:40:00,118.23,118.26,118.18,118.19,41638.0,116.3049,116.3344,116.2557,116.2655,41638.0
2024-11-01 11:45:00,118.21,118.21,118.1,118.1,2751.0,116.2852,116.2852,116.177,116.177,2751.0
2024-11-01 11:50:00,118.09,118.13,118.02,118.13,6043.0,116.1671,116.2065,116.0983,116.2065,6043.0
2024-11-01 11:55:00,118.12,118.12,118.06,118.07,3893.0,116.1966,116.1966,116.1376,116.1475,3893.0
2024-11-01 12:00:00,118.07,118.18,118.06,118.16,5231.0,116.1475,116.2557,116.1376,116.236,5231.0
2024-11-01 12:05:00,118.15,118.16,118.12,118.16,1813.0,116.2262,116.236,116.1966,116.236,1813.0
2024-11-01 12:10:00,118.18,118.18,118.1,118.1,5121.0,116.2557,116.2557,116.177,116.177,5121.0
2024-11-01 12:15:00,118.13,118.13,118.06,118.13,7854.0,116.2065,116.2065,116.1376,116.2065,7854.0
2024-11-01 12:20:00,118.13,118.13,118.04,118.09,6577.0,116.2065,116.2065,116.1179,116.1671,6577.0
2024-11-01 12:25:00,118.07,118.07,117.99,118.0,9319.0,116.1475,116.1475,116.0688,116.0786,9319.0
2024-11-01 12:30:00,118.0,118.12,117.99,118.12,9160.0,116.0786,116.1966,116.0688,116.1966,9160.0
2024-11-01 12:35:00,118.12,118.12,118.05,118.11,9194.0,116.1966,116.1966,116.1278,116.1868,9194.0
2024-11-01 12:40:00,118.1,118.1,117.88,117.88,8359.0,116.177,116.177,115.9606,115.9606,8359.0
2024-11-01 12:45:00,117.87,117.95,117.86,117.93,4271.0,115.9507,116.0294,115.9409,116.0097,4271.0
2024-11-01 12:50:00,117.9,117.95,117.9,117.91,3094.0,115.9802,116.0294,115.9802,115.9901,3094.0
2024-11-01 12:55:00,117.92,117.93,117.85,117.88,6544.0,115.9999,116.0097,115.931,115.9606,6544.0
2024-11-01 13:00:00,117.9,117.92,117.86,117.88,7921.0,115.9802,115.9999,115.9409,115.9606,7921.0
2024-11-01 13:05:00,117.89,117.89,117.76,117.78,7040.0,115.9704,115.9704,115.8425,115.8622,7040.0
2024-11-01 13:10:00,117.78,117.89,117.76,117.89,19561.0,115.8622,115.9704,115.8425,115.9704,19561.0
2024-11-01 13:15:00,117.89,117.93,117.89,117.92,26234.0,115.9704,116.0097,115.9704,115.9999,26234.0
2024-11-01 13:20:00,117.92,118.02,117.92,118.0,24220.0,115.9999,116.0983,115.9999,116.0786,24220.0
2024-11-01 13:25:00,117.98,118.01,117.96,118.0,18813.0,116.0589,116.0884,116.0392,116.0786,18813.0
2024-11-01 13:30:00,118.0,118.0,117.75,117.75,17080.0,116.0786,116.0786,115.8327,115.8327,17080.0
2024-11-01 13:35:00,117.74,117.76,117.68,117.73,7158.0,115.8228,115.8425,115.7638,115.813,7158.0
2024-11-01 13:40:00,117.66,117.67,117.62,117.62,3323.0,115.7441,115.754,115.7048,115.7048,3323.0
2024-11-01 13:45:00,117.63,117.67,117.61,117.65,15331.0,115.7146,115.754,115.6949,115.7343,15331.0
2024-11-01 13:50:00,117.65,117.75,117.65,117.73,12540.0,115.7343,115.8327,115.7343,115.813,12540.0
2024-11-01 13:55:00,117.74,117.74,117.6,117.61,8545.0,115.8228,115.8228,115.6851,115.6949,8545.0
2024-11-01 14:00:00,117.6,117.69,117.58,117.68,11001.0,115.6851,115.7736,115.6654,115.7638,11001.0
2024-11-01 14:05:00,117.7,117.7,117.54,117.57,7342.0,115.7835,115.7835,115.6261,115.6556,7342.0
2024-11-01 14:10:00,117.57,117.57,117.53,117.57,5148.0,115.6556,115.6556,115.6162,115.6556,5148.0
2024-11-01 14:15:00,117.57,117.61,117.54,117.56,4142.0,115.6556,115.6949,115.6261,115.6458,4142.0
2024-11-01 14:20:00,117.56,117.69,117.51,117.69,16592.0,115.6458,115.7736,115.5966,115.7736,16592.0
2024-11-01 14:25:00,117.69,117.69,117.64,117.64,14860.0,115.7736,115.7736,115.7245,115.7245,14860.0
2024-11-01 14:30:00,117.64,117.67,117.59,117.65,13663.0,115.7245,115.754,115.6753,115.7343,13663.0
2024-11-01 14:35:00,117.66,117.69,117.65,117.69,19619.0,115.7441,115.7736,115.7343,115.7736,19619.0
2024-11-01 14:40:00,117.66,117.68,117.62,117.67,6700.0,115.7441,115.7638,115.7048,115.754,6700.0
2024-11-01 14:45:00,117.69,117.71,117.63,117.67,11482.0,115.7736,115.7933,115.7146,115.754,11482.0
2024-11-01 14:50:00,117.69,117.7,117.66,117.66,9960.0,115.7736,115.7835,115.7441,115.7441,9960.0
2024-11-01 14:55:00,117.66,117.7,117.63,117.69,5560.0,115.7441,115.7835,115.7146,115.7736,5560.0
2024-11-01 15:00:00,117.69,117.69,117.64,117.66,10338.0,115.7736,115.7736,115.7245,115.7441,10338.0
2024-11-01 15:05:00,117.67,117.8,117.66,117.79,10713.0,115.754,115.8819,115.7441,115.872,10713.0
2024-11-01 15:10:00,117.79,117.79,117.75,117.79,9116.0,115.872,115.872,115.8327,115.872,9116.0
2024-11-01 15:15:00,117.78,117.78,117.75,117.77,9053.0,115.8622,115.8622,115.8327,115.8523,9053.0
2024-11-01 15:20:00,117.79,117.79,117.72,117.74,14430.0,115.872,115.872,115.8032,115.8228,14430.0
2024-11-01 15:25:00,117.73,117.74,117.61,117.61,39713.0,115.813,115.8228,115.6949,115.6949,39713.0
2024-11-01 15:30:00,117.62,117.63,117.57,117.61,16197.0,115.7048,115.7146,115.6556,115.6949,16197.0
2024-11-01 15:35:00,117.61,117.62,117.55,117.6,19602.0,115.6949,115.7048,115.6359,115.6851,19602.0
2024-11-01 15:40:00,117.6,117.7,117.58,117.61,19398.0,115.6851,115.7835,115.6654,115.6949,19398.0
2024-11-01 15:45:00,117.6,117.62,117.55,117.56,18458.0,115.6851,115.7048,115.6359,115.6458,18458.0
2024-11-01 15:50:00,117.55,117.55,117.42,117.54,34602.0,115.6359,115.6359,115.508,115.6261,34602.0
2024-11-01 15:55:00,117.53,117.57,117.47,117.5,59080.0,115.6162,115.6556,115.5572,115.5867,59080.0
2024-11-04 09:30:00,117.81,117.85,117.58,117.64,126225.0,115.8917,115.931,115.6654,115.7245,126225.0
2024-11-04 09:35:00,117.65,117.68,117.51,117.59,57086.0,115.7343,115.7638,115.5966,115.6753,57086.0
2024-11-04 09:40:00,117.6,117.86,117.59,117.85,33798.0,115.6851,115.9409,115.6753,115.931,33798.0
2024-11-04 09:45:00,117.86,117.93,117.84,117.89,28728.0,115.9409,116.0097,115.9212,115.9704,28728.0
2024-11-04 09:50:00,117.89,117.89,117.73,117.81,26406.0,115.9704,115.9704,115.813,115.8917,26406.0
2024-11-04 09:55:00,117.8,117.9,117.8,117.89,18105.0,115.8819,115.9802,115.8819,115.9704,18105.0
2024-11-04 10:00:00,117.88,117.94,117.83,117.91,17903.0,115.9606,116.0196,115.9114,115.9901,17903.0
2024-11-04 10:05:00,117.93,117.98,117.88,117.89,16285.0,116.0097,116.0589,115.9606,115.9704,16285.0
2024-11-04 10:10:00,117.92,117.92,117.88,117.9,10997.0,115.9999,115.9999,115.9606,115.9802,10997.0
2024-11-04 10:15:00,117.89,117.98,117.89,117.97,15409.0,115.9704,116.0589,115.9704,116.0491,15409.0
2024-11-04 10:20:00,117.99,118.09,117.96,118.07,16867.0,116.0688,116.1671,116.0392,116.1475,16867.0
2024-11-04 10:25:00,118.08,118.09,117.99,118.04,13053.0,116.1573,116.1671,116.0688,116.1179,13053.0
2024-11-04 10:30:00,118.04,118.06,117.96,118.02,37654.0,116.1179,116.1376,116.0392,116.0983,37654.0
2024-11-04 10:35:00,118.02,118.05,117.97,117.98,19959.0,116.0983,116.1278,116.0491,116.0589,19959.0
2024-11-04 10:40:00,117.99,118.05,117.96,118.03,20940.0,116.0688,116.1278,116.0392,116.1081,20940.0
2024-11-04 10:45:00,118.04,118.05,117.9,118.05,17523.0,116.1179,116.1278,115.9802,116.1278,17523.0
2024-11-04 10:50:00,118.05,118.07,118.01,118.05,11966.0,116.1278,116.1475,116.0884,116.1278,11966.0
2024-11-04 10:55:00,118.05,118.05,117.96,117.97,12836.0,116.1278,116.1278,116.0392,116.0491,12836.0
2024-11-04 11:00:00,117.98,117.99,117.91,117.95,8935.0,116.0589,116.0688,115.9901,116.0294,8935.0
2024-11-04 11:05:00,117.93,117.96,117.91,117.95,13392.0,116.0097,116.0392,115.9901,116.0294,13392.0
2024-11-04 11:10:00,117.97,118.03,117.96,117.98,10235.0,116.0491,116.1081,116.0392,116.0589,10235.0
2024-11-04 11:15:00,117.98,117.99,117.88,117.89,16550.0,116.0589,116.0688,115.9606,115.9704,16550.0
2024-11-04 11:20:00,117.9,117.92,117.82,117.83,12244.0,115.9802,115.9999,115.9015,115.9114,12244.0
2024-11-04 11:25:00,117.83,117.84,117.8,117.8,7470.0,115.9114,115.9212,115.8819,115.8819,7470.0
2024-11-04 11:30:00,117.8,117.8,117.67,117.68,15408.0,115.8819,115.8819,115.754,115.7638,15408.0
2024-11-04 11:35:00,117.69,117.69,117.57,117.58,11258.0,115.7736,115.7736,115.6556,115.6654,11258.0
2024-11-04 11:40:00,117.57,117.6,117.45,117.5,58942.0,115.6556,115.6851,115.5376,115.5867,58942.0
2024-11-04 11:45:00,117.5,117.5,117.39,117.4,33877.0,115.5867,115.5867,115.4785,115.4884,33877.0
2024-11-04 11:50:00,117.39,117.42,117.37,117.37,15000.0,115.4785,115.508,115.4589,115.4589,15000.0
2024-11-04 11:55:00,117.37,117.39,117.27,117.36,40649.0,115.4589,115.4785,115.3605,115.449,40649.0
2024-11-04 12:00:00,117.37,117.41,117.31,117.32,12180.0,115.4589,115.4982,115.3998,115.4097,12180.0
2024-11-04 12:05:00,117.32,117.34,117.2,117.21,20432.0,115.4097,115.4293,115.2916,115.3015,20432.0
2024-11-04 12:10:00,117.2,117.35,117.19,117.33,13128.0,115.2916,115.4392,115.2818,115.4195,13128.0
2024-11-04 12:15:00,117.34,117.38,117.32,117.38,6684.0,115.4293,115.4687,115.4097,115.4687,6684.0
2024-11-04 12:20:00,117.38,117.53,117.37,117.51,7604.0,115.4687,115.6162,115.4589,115.5966,7604.0
2024-11-04 12:25:00,117.51,117.59,117.51,117.57,7079.0,115.5966,115.6753,115.5966,115.6556,7079.0
2024-11-04 12:30:00,117.59,117.62,117.55,117.59,9044.0,115.6753,115.7048,115.6359,115.6753,9044.0
2024-11-04 12:35:00,117.62,117.64,117.57,117.58,8223.0,115.7048,115.7245,115.6556,115.6654,8223.0
2024-11-04 12:40:00,117.57,117.62,117.55,117.61,38920.0,115.6556,115.7048,115.6359,115.6949,38920.0
2024-11-04 12:45:00,117.61,117.71,117.6,117.71,13368.0,115.6949,115.7933,115.6851,115.7933,13368.0
2024-11-04 12:50:00,117.71,117.73,117.65,117.7,13710.0,115.7933,115.813,115.7343,115.7835,13710.0
2024-11-04 12:55:00,117.69,117.7,117.66,117.67,8915.0,115.7736,115.7835,115.7441,115.754,8915.0
2024-11-04 13:00:00,117.67,117.7,117.58,117.6,20468.0,115.754,115.7835,115.6654,115.6851,20468.0
2024-11-04 13:05:00,117.59,117.62,117.42,117.48,12741.0,115.6753,115.7048,115.508,115.5671,12741.0
2024-11-04 13:10:00,117.48,117.67,117.48,117.64,18486.0,115.5671,115.754,115.5671,115.7245,18486.0
2024-11-04 13:15:00,117.64,117.68,117.63,117.66,8038.0,115.7245,115.7638,115.7146,115.7441,8038.0
2024-11-04 13:20:00,117.65,117.73,117.62,117.7,45336.0,115.7343,115.813,115.7048,115.7835,45336.0
2024-11-04 13:25:00,117.7,117.71,117.61,117.64,26977.0,115.7835,115.7933,115.6949,115.7245,26977.0
2024-11-04 13:30:00,117.64,117.66,117.6,117.66,19810.0,115.7245,115.7441,115.6851,115.7441,19810.0
2024-11-04 13:35:00,117.65,117.7,117.65,117.69,17037.0,115.7343,115.7835,115.7343,115.7736,17037.0
2024-11-04 13:40:00,117.68,117.74,117.68,117.72,13598.0,115.7638,115.8228,115.7638,115.8032,13598.0
2024-11-04 13:45:00,117.72,117.77,117.72,117.76,10919.0,115.8032,115.8523,115.8032,115.8425,10919.0
2024-11-04 13:50:00,117.76,117.76,117.72,117.72,13564.0,115.8425,115.8425,115.8032,115.8032,13564.0
2024-11-04 13:55:00,117.7,117.71,117.67,117.68,13001.0,115.7835,115.7933,115.754,115.7638,13001.0
2024-11-04 14:00:00,117.68,117.7,117.67,117.68,12062.0,115.7638,115.7835,115.754,115.7638,12062.0
2024-11-04 14:05:00,117.69,117.77,117.69,117.71,16326.0,115.7736,115.8523,115.7736,115.7933,16326.0
2024-11-04 14:10:00,117.71,117.74,117.7,117.73,10250.0,115.7933,115.8228,115.7835,115.813,10250.0
2024-11-04 14:15:00,117.74,117.75,117.7,117.71,13230.0,115.8228,115.8327,115.7835,115.7933,13230.0
2024-11-04 14:20:00,117.7,117.72,117.68,117.68,10169.0,115.7835,115.8032,115.7638,115.7638,10169.0
2024-11-04 14:25:00,117.68,117.7,117.61,117.62,11219.0,115.7638,115.7835,115.6949,115.7048,11219.0
2024-11-04 14:30:00,117.62,117.7,117.58,117.69,14077.0,115.7048,115.7835,115.6654,115.7736,14077.0
2024-11-04 14:35:00,117.69,117.74,117.67,117.73,36894.0,115.7736,115.8228,115.754,115.813,36894.0
2024-11-04 14:40:00,117.73,117.74,117.67,117.68,10661.0,115.813,115.8228,115.754,115.7638,10661.0
2024-11-04 14:45:00,117.69,117.7,117.65,117.67,35054.0,115.7736,115.7835,115.7343,115.754,35054.0
2024-11-04 14:50:00,117.68,117.72,117.66,117.67,17313.0,115.7638,115.8032,115.7441,115.754,17313.0
2024-11-04 14:55:00,117.67,117.71,117.65,117.65,15418.0,115.754,115.7933,115.7343,115.7343,15418.0
2024-11-04 15:00:00,117.64,117.66,117.61,117.61,14279.0,115.7245,115.7441,115.6949,115.6949,14279.0
2024-11-04 15:05:00,117.62,117.66,117.61,117.64,18575.0,115.7048,115.7441,115.6949,115.7245,18575.0
2024-11-04 15:10:00,117.63,117.63,117.59,117.59,14409.0,115.7146,115.7146,115.6753,115.6753,14409.0
2024-11-04 15:15:00,117.58,117.64,117.55,117.64,16675.0,115.6654,115.7245,115.6359,115.7245,16675.0
2024-11-04 15:20:00,117.64,117.65,117.6,117.64,20717.0,115.7245,115.7343,115.6851,115.7245,20717.0
2024-11-04 15:25:00,117.64,117.68,117.59,117.6,24887.0,115.7245,115.7638,115.6753,115.6851,24887.0
2024-11-04 15:30:00,117.6,117.6,117.51,117.52,30798.0,115.6851,115.6851,115.5966,115.6064,30798.0
2024-11-04 15:35:00,117.52,117.53,117.41,117.44,25483.0,115.6064,115.6162,115.4982,115.5277,25483.0
2024-11-04 15:40:00,117.45,117.55,117.44,117.5,24957.0,115.5376,115.6359,115.5277,115.5867,24957.0
2024-11-04 15:45:00,117.51,117.55,117.5,117.52,22362.0,115.5966,115.6359,115.5867,115.6064,22362.0
2024-11-04 15:50:00,117.52,117.52,117.46,117.48,46200.0,115.6064,115.6064,115.5474,115.5671,46200.0
2024-11-04 15:55:00,117.49,117.49,117.4,117.47,61264.0,115.5769,115.5769,115.4884,115.5572,61264.0
2024-11-05 09:30:00,117.84,118.04,117.83,118.0,17118.0,115.9212,116.1179,115.9114,116.0786,17118.0
2024-11-05 09:35:00,118.02,118.08,117.97,118.08,15805.0,116.0983,116.1573,116.0491,116.1573,15805.0
2024-11-05 09:40:00,118.11,118.13,117.98,118.04,4355.0,116.1868,116.2065,116.0589,116.1179,4355.0
2024-11-05 09:45:00,118.04,118.14,117.99,118.13,3914.0,116.1179,116.2163,116.0688,116.2065,3914.0
2024-11-05 09:50:00,118.13,118.23,118.1,118.23,19100.0,116.2065,116.3049,116.177,116.3049,19100.0
2024-11-05 09:55:00,118.22,118.33,118.2,118.33,12037.0,116.295,116.4032,116.2753,116.4032,12037.0
2024-11-05 10:00:00,118.34,118.39,118.27,118.37,144008.0,116.4131,116.4622,116.3442,116.4426,144008.0
2024-11-05 10:05:00,118.37,118.37,118.3,118.31,8528.0,116.4426,116.4426,116.3737,116.3835,8528.0
2024-11-05 10:10:00,118.32,118.34,118.21,118.29,65261.0,116.3934,116.4131,116.2852,116.3639,65261.0
2024-11-05 10:15:00,118.31,118.34,118.23,118.31,6357.0,116.3835,116.4131,116.3049,116.3835,6357.0
2024-11-05 10:20:00,118.31,118.43,118.29,118.43,8433.0,116.3835,116.5016,116.3639,116.5016,8433.0
2024-11-05 10:25:00,118.43,118.43,118.3,118.3,4163.0,116.5016,116.5016,116.3737,116.3737,4163.0
2024-11-05 10:30:00,118.32,118.38,118.32,118.36,7571.0,116.3934,116.4524,116.3934,116.4327,7571.0
2024-11-05 10:35:00,118.39,118.49,118.38,118.48,4823.0,116.4622,116.5606,116.4524,116.5508,4823.0
2024-11-05 10:40:00,118.46,118.52,118.43,118.5,139399.0,116.5311,116.5901,116.5016,116.5705,139399.0
2024-11-05 10:45:00,118.5,118.57,118.46,118.53,24285.0,116.5705,116.6393,116.5311,116.6,24285.0
2024-11-05 10:50:00,118.54,118.54,118.37,118.43,4178.0,116.6098,116.6098,116.4426,116.5016,4178.0
2024-11-05 10:55:00,118.42,118.42,118.35,118.37,8274.0,116.4918,116.4918,116.4229,116.4426,8274.0
2024-11-05 11:00:00,118.37,118.43,118.29,118.43,6281.0,116.4426,116.5016,116.3639,116.5016,6281.0
2024-11-05 11:05:00,118.41,118.55,118.38,118.55,98259.0,116.4819,116.6196,116.4524,116.6196,98259.0
2024-11-05 11:10:00,118.54,118.55,118.46,118.53,6458.0,116.6098,116.6196,116.5311,116.6,6458.0
2024-11-05 11:15:00,118.52,118.53,118.49,118.52,8066.0,116.5901,116.6,116.5606,116.5901,8066.0
2024-11-05 11:20:00,118.54,118.59,118.49,118.58,10922.0,116.6098,116.659,116.5606,116.6492,10922.0
2024-11-05 11:25:00,118.57,118.59,118.51,118.51,5479.0,116.6393,116.659,116.5803,116.5803,5479.0
2024-11-05 11:30:00,118.52,118.64,118.52,118.62,7117.0,116.5901,116.7082,116.5901,116.6885,7117.0
2024-11-05 11:35:00,118.61,118.61,118.57,118.61,5267.0,116.6787,116.6787,116.6393,116.6787,5267.0
2024-11-05 11:40:00,118.61,118.61,118.54,118.56,5650.0,116.6787,116.6787,116.6098,116.6295,5650.0
2024-11-05 11:45:00,118.56,118.63,118.55,118.62,7364.0,116.6295,116.6983,116.6196,116.6885,7364.0
2024-11-05 11:50:00,118.61,118.66,118.58,118.66,30051.0,116.6787,116.7278,116.6492,116.7278,30051.0
2024-11-05 11:55:00,118.66,118.68,118.64,118.65,1900.0,116.7278,116.7475,116.7082,116.718,1900.0
2024-11-05 12:00:00,118.65,118.65,118.6,118.65,3556.0,116.718,116.718,116.6688,116.718,3556.0
2024-11-05 12:05:00,118.65,118.69,118.64,118.68,2317.0,116.718,116.7574,116.7082,116.7475,2317.0
2024-11-05 12:10:00,118.69,118.75,118.65,118.75,4134.0,116.7574,116.8164,116.718,116.8164,4134.0
2024-11-05 12:15:00,118.75,118.81,118.74,118.8,58186.0,116.8164,116.8754,116.8065,116.8656,58186.0
2024-11-05 12:20:00,118.79,118.79,118.72,118.79,5705.0,116.8557,116.8557,116.7869,116.8557,5705.0
2024-11-05 12:25:00,118.78,118.79,118.7,118.71,3133.0,116.8459,116.8557,116.7672,116.777,3133.0
2024-11-05 12:30:00,118.71,118.8,118.71,118.76,6077.0,116.777,116.8656,116.777,116.8262,6077.0
2024-11-05 12:35:00,118.75,118.79,118.73,118.74,15509.0,116.8164,116.8557,116.7967,116.8065,15509.0
2024-11-05 12:40:00,118.75,118.79,118.74,118.78,5979.0,116.8164,116.8557,116.8065,116.8459,5979.0
2024-11-05 12:45:00,118.79,118.85,118.78,118.84,14415.0,116.8557,116.9148,116.8459,116.9049,14415.0
2024-11-05 12:50:00,118.84,118.85,118.81,118.85,3280.0,116.9049,116.9148,116.8754,116.9148,3280.0
2024-11-05 12:55:00,118.85,118.86,118.77,118.77,13498.0,116.9148,116.9246,116.8361,116.8361,13498.0
2024-11-05 13:00:00,118.78,118.85,118.76,118.84,4390.0,116.8459,116.9148,116.8262,116.9049,4390.0
2024-11-05 13:05:00,118.84,118.86,118.81,118.82,6915.0,116.9049,116.9246,116.8754,116.8852,6915.0
2024-11-05 13:10:00,118.82,118.82,118.7,118.7,22158.0,116.8852,116.8852,116.7672,116.7672,22158.0
2024-11-05 13:15:00,118.72,118.81,118.71,118.75,5206.0,116.7869,116.8754,116.777,116.8164,5206.0
2024-11-05 13:20:00,118.75,118.76,118.69,118.7,4737.0,116.8164,116.8262,116.7574,116.7672,4737.0
2024-11-05 13:25:00,118.7,118.74,118.68,118.7,7407.0,116.7672,116.8065,116.7475,116.7672,7407.0
2024-11-05 13:30:00,118.7,118.72,118.66,118.67,4573.0,116.7672,116.7869,116.7278,116.7377,4573.0
2024-11-05 13:35:00,118.66,118.67,118.55,118.59,11923.0,116.7278,116.7377,116.6196,116.659,11923.0
2024-11-05 13:40:00,118.61,118.69,118.6,118.65,11863.0,116.6787,116.7574,116.6688,116.718,11863.0
2024-11-05 13:45:00,118.66,118.69,118.6,118.6,3165.0,116.7278,116.7574,116.6688,116.6688,3165.0
2024-11-05 13:50:00,118.59,118.66,118.58,118.65,4495.0,116.659,116.7278,116.6492,116.718,4495.0
2024-11-05 13:55:00,118.64,118.66,118.63,118.64,4907.0,116.7082,116.7278,116.6983,116.7082,4907.0
2024-11-05 14:00:00,118.64,118.7,118.64,118.68,4653.0,116.7082,116.7672,116.7082,116.7475,4653.0
2024-11-05 14:05:00,118.68,118.74,118.66,118.73,10763.0,116.7475,116.8065,116.7278,116.7967,10763.0
2024-11-05 14:10:00,118.74,118.76,118.69,118.71,35063.0,116.8065,116.8262,116.7574,116.777,35063.0
2024-11-05 14:15:00,118.7,118.71,118.67,118.7,4140.0,116.7672,116.777,116.7377,116.7672,4140.0
2024-11-05 14:20:00,118.69,118.7,118.63,118.68,6692.0,116.7574,116.7672,116.6983,116.7475,6692.0
2024-11-05 14:25:00,118.68,118.76,118.67,118.69,3747.0,116.7475,116.8262,116.7377,116.7574,3747.0
2024-11-05 14:30:00,118.69,118.72,118.66,118.71,4837.0,116.7574,116.7869,116.7278,116.777,4837.0
2024-11-05 14:35:00,118.71,118.74,118.7,118.73,8579.0,116.777,116.8065,116.7672,116.7967,8579.0
2024-11-05 14:40:00,118.75,118.77,118.73,118.74,4692.0,116.8164,116.8361,116.7967,116.8065,4692.0
2024-11-05 14:45:00,118.74,118.76,118.71,118.71,5071.0,116.8065,116.8262,116.777,116.777,5071.0
2024-11-05 14:50:00,118.7,118.7,118.59,118.59,6327.0,116.7672,116.7672,116.659,116.659,6327.0
2024-11-05 14:55:00,118.6,118.62,118.55,118.59,9311.0,116.6688,116.6885,116.6196,116.659,9311.0
2024-11-05 15:00:00,118.56,118.6,118.53,118.58,129620.0,116.6295,116.6688,116.6,116.6492,129620.0
2024-11-05 15:05:00,118.59,118.7,118.59,118.69,3800.0,116.659,116.7672,116.659,116.7574,3800.0
2024-11-05 15:10:00,118.69,118.73,118.67,118.7,14614.0,116.7574,116.7967,116.7377,116.7672,14614.0
2024-11-05 15:15:00,118.69,118.7,118.67,118.7,3846.0,116.7574,116.7672,116.7377,116.7672,3846.0
2024-11-05 15:20:00,118.71,118.71,118.65,118.67,29196.0,116.777,116.777,116.718,116.7377,29196.0
2024-11-05 15:25:00,118.67,118.72,118.64,118.72,7795.0,116.7377,116.7869,116.7082,116.7869,7795.0
2024-11-05 15:30:00,118.71,118.78,118.69,118.76,20903.0,116.777,116.8459,116.7574,116.8262,20903.0
2024-11-05 15:35:00,118.75,118.78,118.73,118.75,11623.0,116.8164,116.8459,116.7967,116.8164,11623.0
2024-11-05 15:40:00,118.74,118.74,118.65,118.66,22911.0,116.8065,116.8065,116.718,116.7278,22911.0
2024-11-05 15:45:00,118.66,118.72,118.64,118.7,12051.0,116.7278,116.7869,116.7082,116.7672,12051.0
2024-11-05 15:50:00,118.7,118.8,118.68,118.75,100871.0,116.7672,116.8656,116.7475,116.8164,100871.0
2024-11-05 15:55:00,118.75,118.87,118.74,118.85,45139.0,116.8164,116.9344,116.8065,116.9148,45139.0
2024-11-06 09:30:00,119.89,119.98,119.72,119.73,160236.0,117.9378,118.0264,117.7706,117.7804,160236.0
2024-11-06 09:35:00,119.72,119.84,119.69,119.78,225800.0,117.7706,117.8886,117.7411,117.8296,225800.0
2024-11-06 09:40:00,119.79,119.87,119.65,119.66,209973.0,117.8394,117.9181,117.7017,117.7116,209973.0
2024-11-06 09:45:00,119.66,119.68,119.35,119.38,62541.0,117.7116,117.7312,117.4066,117.4361,62541.0
2024-11-06 09:50:00,119.38,119.38,119.24,119.25,79908.0,117.4361,117.4361,117.2984,117.3082,79908.0
2024-11-06 09:55:00,119.25,119.31,119.15,119.31,97609.0,117.3082,117.3673,117.2099,117.3673,97609.0
2024-11-06 10:00:00,119.31,119.52,119.31,119.41,201442.0,117.3673,117.5738,117.3673,117.4656,201442.0
2024-11-06 10:05:00,119.4,119.49,119.34,119.48,274707.0,117.4558,117.5443,117.3968,117.5345,274707.0
2024-11-06 10:10:00,119.49,119.61,119.48,119.6,122792.0,117.5443,117.6624,117.5345,117.6525,122792.0
2024-11-06 10:15:00,119.6,119.72,119.55,119.68,94315.0,117.6525,117.7706,117.6034,117.7312,94315.0
2024-11-06 10:20:00,119.68,119.78,119.68,119.76,65874.0,117.7312,117.8296,117.7312,117.8099,65874.0
2024-11-06 10:25:00,119.74,119.89,119.67,119.87,55816.0,117.7903,117.9378,117.7214,117.9181,55816.0
2024-11-06 10:30:00,119.88,119.9,119.78,119.81,18235.0,117.928,117.9477,117.8296,117.8591,18235.0
2024-11-06 10:35:00,119.79,119.82,119.63,119.64,7864.0,117.8394,117.869,117.6821,117.6919,7864.0
2024-11-06 10:40:00,119.66,119.73,119.57,119.62,10245.0,117.7116,117.7804,117.623,117.6722,10245.0
2024-11-06 10:45:00,119.6,119.67,119.59,119.67,10392.0,117.6525,117.7214,117.6427,117.7214,10392.0
2024-11-06 10:50:00,119.62,119.62,119.47,119.53,8465.0,117.6722,117.6722,117.5247,117.5837,8465.0
2024-11-06 10:55:00,119.57,119.64,119.55,119.6,64885.0,117.623,117.6919,117.6034,117.6525,64885.0
2024-11-06 11:00:00,119.6,119.6,119.47,119.52,26151.0,117.6525,117.6525,117.5247,117.5738,26151.0
2024-11-06 11:05:00,119.52,119.61,119.5,119.56,85713.0,117.5738,117.6624,117.5542,117.6132,85713.0
2024-11-06 11:10:00,119.58,119.71,119.58,119.71,60507.0,117.6329,117.7608,117.6329,117.7608,60507.0
2024-11-06 11:15:00,119.71,119.73,119.62,119.66,32132.0,117.7608,117.7804,117.6722,117.7116,32132.0
2024-11-06 11:20:00,119.65,119.65,119.53,119.62,61732.0,117.7017,117.7017,117.5837,117.6722,61732.0
2024-11-06 11:25:00,119.63,119.74,119.62,119.72,48340.0,117.6821,117.7903,117.6722,117.7706,48340.0
2024-11-06 11:30:00,119.73,119.75,119.7,119.73,69617.0,117.7804,117.8001,117.7509,117.7804,69617.0
2024-11-06 11:35:00,119.74,119.81,119.73,119.81,20873.0,117.7903,117.8591,117.7804,117.8591,20873.0
2024-11-06 11:40:00,119.82,119.82,119.76,119.76,36006.0,117.869,117.869,117.8099,117.8099,36006.0
2024-11-06 11:45:00,119.78,119.79,119.75,119.75,10674.0,117.8296,117.8394,117.8001,117.8001,10674.0
2024-11-06 11:50:00,119.76,119.79,119.74,119.76,5801.0,117.8099,117.8394,117.7903,117.8099,5801.0
2024-11-06 11:55:00,119.77,119.82,119.77,119.82,5400.0,117.8198,117.869,117.8198,117.869,5400.0
2024-11-06 12:00:00,119.81,119.81,119.72,119.79,6785.0,117.8591,117.8591,117.7706,117.8394,6785.0
2024-11-06 12:05:00,119.77,119.8,119.75,119.79,6015.0,117.8198,117.8493,117.8001,117.8394,6015.0
2024-11-06 12:10:00,119.8,119.87,119.79,119.86,24664.0,117.8493,117.9181,117.8394,117.9083,24664.0
2024-11-06 12:15:00,119.86,119.86,119.73,119.75,13162.0,117.9083,117.9083,117.7804,117.8001,13162.0
2024-11-06 12:20:00,119.76,119.81,119.73,119.81,7296.0,117.8099,117.8591,117.7804,117.8591,7296.0
2024-11-06 12:25:00,119.79,119.86,119.79,119.86,2833.0,117.8394,117.9083,117.8394,117.9083,2833.0
2024-11-06 12:30:00,119.83,119.86,119.8,119.84,5260.0,117.8788,117.9083,117.8493,117.8886,5260.0
2024-11-06 12:35:00,119.84,119.88,119.82,119.84,22078.0,117.8886,117.928,117.869,117.8886,22078.0
2024-11-06 12:40:00,119.84,119.89,119.83,119.89,11146.0,117.8886,117.9378,117.8788,117.9378,11146.0
2024-11-06 12:45:00,119.89,119.97,119.88,119.96,16896.0,117.9378,118.0165,117.928,118.0067,16896.0
2024-11-06 12:50:00,119.95,119.96,119.88,119.95,4867.0,117.9968,118.0067,117.928,117.9968,4867.0
2024-11-06 12:55:00,119.94,119.98,119.94,119.96,55694.0,117.987,118.0264,117.987,118.0067,55694.0
2024-11-06 13:00:00,119.94,120.03,119.93,120.03,6998.0,117.987,118.0755,117.9772,118.0755,6998.0
2024-11-06 13:05:00,120.02,120.05,119.99,120.05,11930.0,118.0657,118.0952,118.0362,118.0952,11930.0
2024-11-06 13:10:00,120.05,120.12,120.04,120.12,47699.0,118.0952,118.1641,118.0854,118.1641,47699.0
2024-11-06 13:15:00,120.11,120.17,120.11,120.17,4176.0,118.1542,118.2133,118.1542,118.2133,4176.0
2024-11-06 13:20:00,120.17,120.17,120.11,120.16,13592.0,118.2133,118.2133,118.1542,118.2034,13592.0
2024-11-06 13:25:00,120.15,120.21,120.14,120.2,9145.0,118.1936,118.2526,118.1838,118.2428,9145.0
2024-11-06 13:30:00,120.2,120.24,120.18,120.22,25762.0,118.2428,118.2821,118.2231,118.2624,25762.0
2024-11-06 13:35:00,120.23,120.23,120.17,120.19,13097.0,118.2723,118.2723,118.2133,118.2329,13097.0
2024-11-06 13:40:00,120.19,120.23,120.17,120.21,3331.0,118.2329,118.2723,118.2133,118.2526,3331.0
2024-11-06 13:45:00,120.2,120.3,120.19,120.27,203838.0,118.2428,118.3411,118.2329,118.3116,203838.0
2024-11-06 13:50:00,120.26,120.27,120.18,120.22,5010.0,118.3018,118.3116,118.2231,118.2624,5010.0
2024-11-06 13:55:00,120.22,120.24,120.17,120.19,3800.0,118.2624,118.2821,118.2133,118.2329,3800.0
2024-11-06 14:00:00,120.2,120.25,120.2,120.23,8536.0,118.2428,118.292,118.2428,118.2723,8536.0
2024-11-06 14:05:00,120.21,120.21,120.11,120.16,20810.0,118.2526,118.2526,118.1542,118.2034,20810.0
2024-11-06 14:10:00,120.17,120.21,120.13,120.19,5928.0,118.2133,118.2526,118.1739,118.2329,5928.0
2024-11-06 14:15:00,120.18,120.2,120.15,120.18,19822.0,118.2231,118.2428,118.1936,118.2231,19822.0
2024-11-06 14:20:00,120.18,120.2,120.15,120.18,3172.0,118.2231,118.2428,118.1936,118.2231,3172.0
2024-11-06 14:25:00,120.18,120.21,120.17,120.2,7876.0,118.2231,118.2526,118.2133,118.2428,7876.0
2024-11-06 14:30:00,120.19,120.25,120.19,120.21,12885.0,118.2329,118.292,118.2329,118.2526,12885.0
2024-11-06 14:35:00,120.2,120.24,120.18,120.2,10789.0,118.2428,118.2821,118.2231,118.2428,10789.0
2024-11-06 14:40:00,120.19,120.21,120.14,120.16,13280.0,118.2329,118.2526,118.1838,118.2034,13280.0
2024-11-06 14:45:00,120.17,120.22,120.16,120.18,8970.0,118.2133,118.2624,118.2034,118.2231,8970.0
2024-11-06 14:50:00,120.18,120.18,120.13,120.13,10417.0,118.2231,118.2231,118.1739,118.1739,10417.0
2024-11-06 14:55:00,120.14,120.2,120.13,120.2,11176.0,118.1838,118.2428,118.1739,118.2428,11176.0
2024-11-06 15:00:00,120.19,120.22,120.18,120.19,8727.0,118.2329,118.2624,118.2231,118.2329,8727.0
2024-11-06 15:05:00,120.19,120.26,120.19,120.25,4863.0,118.2329,118.3018,118.2329,118.292,4863.0
2024-11-06 15:10:00,120.26,120.34,120.25,120.33,17458.0,118.3018,118.3805,118.292,118.3707,17458.0
2024-11-06 15:15:00,120.34,120.36,120.32,120.34,18833.0,118.3805,118.4002,118.3608,118.3805,18833.0
2024-11-06 15:20:00,120.34,120.35,120.25,120.28,17091.0,118.3805,118.3903,118.292,118.3215,17091.0
2024-11-06 15:25:00,120.28,120.33,120.28,120.32,8159.0,118.3215,118.3707,118.3215,118.3608,8159.0
2024-11-06 15:30:00,120.33,120.35,120.31,120.33,22910.0,118.3707,118.3903,118.351,118.3707,22910.0
2024-11-06 15:35:00,120.33,120.35,120.26,120.28,21586.0,118.3707,118.3903,118.3018,118.3215,21586.0
2024-11-06 15:40:00,120.28,120.36,120.26,120.36,54757.0,118.3215,118.4002,118.3018,118.4002,54757.0
2024-11-06 15:45:00,120.35,120.42,120.32,120.41,38962.0,118.3903,118.4592,118.3608,118.4494,38962.0
2024-11-06 15:50:00,120.39,120.41,120.23,120.27,55966.0,118.4297,118.4494,118.2723,118.3116,55966.0
2024-11-06 15:55:00,120.27,120.34,120.23,120.28,104028.0,118.3116,118.3805,118.2723,118.3215,104028.0
2024-11-07 09:30:00,121.15,121.42,121.07,121.12,55149.0,119.1773,119.4429,119.0986,119.1478,55149.0
2024-11-07 09:35:00,121.07,121.18,121.07,121.18,29607.0,119.0986,119.2068,119.0986,119.2068,29607.0
2024-11-07 09:40:00,121.19,121.29,121.19,121.22,28060.0,119.2167,119.315,119.2167,119.2462,28060.0
2024-11-07 09:45:00,121.18,121.26,121.17,121.22,40694.0,119.2068,119.2855,119.197,119.2462,40694.0
2024-11-07 09:50:00,121.2,121.35,121.2,121.33,8160.0,119.2265,119.374,119.2265,119.3544,8160.0
2024-11-07 09:55:00,121.33,121.37,121.33,121.34,13520.0,119.3544,119.3937,119.3544,119.3642,13520.0
2024-11-07 10:00:00,121.35,121.41,121.33,121.37,36922.0,119.374,119.4331,119.3544,119.3937,36922.0
2024-11-07 10:05:00,121.35,121.39,121.32,121.37,13128.0,119.374,119.4134,119.3445,119.3937,13128.0
2024-11-07 10:10:00,121.38,121.39,121.34,121.37,8484.0,119.4036,119.4134,119.3642,119.3937,8484.0
2024-11-07 10:15:00,121.37,121.37,121.27,121.33,9330.0,119.3937,119.3937,119.2954,119.3544,9330.0
2024-11-07 10:20:00,121.34,121.37,121.3,121.37,1500.0,119.3642,119.3937,119.3249,119.3937,1500.0
2024-11-07 10:25:00,121.4,121.42,121.37,121.4,16033.0,119.4232,119.4429,119.3937,119.4232,16033.0
2024-11-07 10:30:00,121.42,121.46,121.39,121.42,11698.0,119.4429,119.4823,119.4134,119.4429,11698.0
2024-11-07 10:35:00,121.42,121.48,121.42,121.44,5643.0,119.4429,119.5019,119.4429,119.4626,5643.0
2024-11-07 10:40:00,121.44,121.46,121.41,121.46,5083.0,119.4626,119.4823,119.4331,119.4823,5083.0
2024-11-07 10:45:00,121.46,121.51,121.46,121.51,8783.0,119.4823,119.5314,119.4823,119.5314,8783.0
2024-11-07 10:50:00,121.52,121.53,121.46,121.52,3112.0,119.5413,119.5511,119.4823,119.5413,3112.0
2024-11-07 10:55:00,121.48,121.5,121.48,121.48,4009.0,119.5019,119.5216,119.5019,119.5019,4009.0
2024-11-07 11:00:00,121.49,121.5,121.38,121.38,21658.0,119.5118,119.5216,119.4036,119.4036,21658.0
2024-11-07 11:05:00,121.38,121.38,121.31,121.33,5916.0,119.4036,119.4036,119.3347,119.3544,5916.0
2024-11-07 11:10:00,121.32,121.35,121.3,121.35,4555.0,119.3445,119.374,119.3249,119.374,4555.0
2024-11-07 11:15:00,121.34,121.36,121.31,121.35,5758.0,119.3642,119.3839,119.3347,119.374,5758.0
2024-11-07 11:20:00,121.34,121.39,121.33,121.37,5884.0,119.3642,119.4134,119.3544,119.3937,5884.0
2024-11-07 11:25:00,121.37,121.38,121.31,121.32,9524.0,119.3937,119.4036,119.3347,119.3445,9524.0
2024-11-07 11:30:00,121.32,121.37,121.32,121.37,5810.0,119.3445,119.3937,119.3445,119.3937,5810.0
2024-11-07 11:35:00,121.36,121.37,121.32,121.34,3973.0,119.3839,119.3937,119.3445,119.3642,3973.0
2024-11-07 11:40:00,121.35,121.37,121.34,121.36,15070.0,119.374,119.3937,119.3642,119.3839,15070.0
2024-11-07 11:45:00,121.36,121.38,121.32,121.38,4850.0,119.3839,119.4036,119.3445,119.4036,4850.0
2024-11-07 11:50:00,121.38,121.42,121.38,121.42,10512.0,119.4036,119.4429,119.4036,119.4429,10512.0
2024-11-07 11:55:00,121.41,121.47,121.41,121.46,12241.0,119.4331,119.4921,119.4331,119.4823,12241.0
2024-11-07 12:00:00,121.45,121.45,121.37,121.39,15058.0,119.4724,119.4724,119.3937,119.4134,15058.0
2024-11-07 12:05:00,121.4,121.44,121.4,121.43,7745.0,119.4232,119.4626,119.4232,119.4527,7745.0
2024-11-07 12:10:00,121.43,121.5,121.42,121.49,8844.0,119.4527,119.5216,119.4429,119.5118,8844.0
2024-11-07 12:15:00,121.49,121.5,121.47,121.48,4660.0,119.5118,119.5216,119.4921,119.5019,4660.0
2024-11-07 12:20:00,121.49,121.53,121.48,121.52,9992.0,119.5118,119.5511,119.5019,119.5413,9992.0
2024-11-07 12:25:00,121.52,121.53,121.51,121.53,5371.0,119.5413,119.5511,119.5314,119.5511,5371.0
2024-11-07 12:30:00,121.54,121.57,121.5,121.5,4798.0,119.561,119.5905,119.5216,119.5216,4798.0
2024-11-07 12:35:00,121.49,121.53,121.49,121.53,5700.0,119.5118,119.5511,119.5118,119.5511,5700.0
2024-11-07 12:40:00,121.52,121.55,121.51,121.55,3072.0,119.5413,119.5708,119.5314,119.5708,3072.0
2024-11-07 12:45:00,121.55,121.6,121.55,121.58,4934.0,119.5708,119.62,119.5708,119.6003,4934.0
2024-11-07 12:50:00,121.57,121.59,121.56,121.58,6836.0,119.5905,119.6101,119.5806,119.6003,6836.0
2024-11-07 12:55:00,121.58,121.58,121.56,121.58,2198.0,119.6003,119.6003,119.5806,119.6003,2198.0
2024-11-07 13:00:00,121.57,121.58,121.53,121.54,2965.0,119.5905,119.6003,119.5511,119.561,2965.0
2024-11-07 13:05:00,121.53,121.56,121.48,121.48,1821.0,119.5511,119.5806,119.5019,119.5019,1821.0
2024-11-07 13:10:00,121.48,121.48,121.42,121.45,8761.0,119.5019,119.5019,119.4429,119.4724,8761.0
2024-11-07 13:15:00,121.45,121.46,121.4,121.42,4813.0,119.4724,119.4823,119.4232,119.4429,4813.0
2024-11-07 13:20:00,121.43,121.47,121.43,121.46,2102.0,119.4527,119.4921,119.4527,119.4823,2102.0
2024-11-07 13:25:00,121.46,121.48,121.45,121.45,2872.0,119.4823,119.5019,119.4724,119.4724,2872.0
2024-11-07 13:30:00,121.44,121.44,121.37,121.39,20853.0,119.4626,119.4626,119.3937,119.4134,20853.0
2024-11-07 13:35:00,121.37,121.43,121.37,121.42,8477.0,119.3937,119.4527,119.3937,119.4429,8477.0
2024-11-07 13:40:00,121.42,121.42,121.34,121.35,7595.0,119.4429,119.4429,119.3642,119.374,7595.0
2024-11-07 13:45:00,121.38,121.38,121.33,121.38,2755.0,119.4036,119.4036,119.3544,119.4036,2755.0
2024-11-07 13:50:00,121.42,121.48,121.42,121.48,2140.0,119.4429,119.5019,119.4429,119.5019,2140.0
2024-11-07 13:55:00,121.49,121.49,121.4,121.41,18693.0,119.5118,119.5118,119.4232,119.4331,18693.0
2024-11-07 14:00:00,121.42,121.58,121.29,121.37,21882.0,119.4429,119.6003,119.315,119.3937,21882.0
2024-11-07 14:05:00,121.32,121.44,121.31,121.43,16163.0,119.3445,119.4626,119.3347,119.4527,16163.0
2024-11-07 14:10:00,121.45,121.45,121.38,121.43,4269.0,119.4724,119.4724,119.4036,119.4527,4269.0
2024-11-07 14:15:00,121.46,121.49,121.43,121.44,9039.0,119.4823,119.5118,119.4527,119.4626,9039.0
2024-11-07 14:20:00,121.44,121.44,121.37,121.39,982.0,119.4626,119.4626,119.3937,119.4134,982.0
2024-11-07 14:25:00,121.43,121.47,121.41,121.42,5513.0,119.4527,119.4921,119.4331,119.4429,5513.0
2024-11-07 14:30:00,121.44,121.57,121.44,121.52,6994.0,119.4626,119.5905,119.4626,119.5413,6994.0
2024-11-07 14:35:00,121.54,121.56,121.52,121.52,3340.0,119.561,119.5806,119.5413,119.5413,3340.0
2024-11-07 14:40:00,121.46,121.46,121.25,121.43,11873.0,119.4823,119.4823,119.2757,119.4527,11873.0
2024-11-07 14:45:00,121.38,121.57,121.37,121.55,7187.0,119.4036,119.5905,119.3937,119.5708,7187.0
2024-11-07 14:50:00,121.56,121.61,121.48,121.51,7071.0,119.5806,119.6298,119.5019,119.5314,7071.0
2024-11-07 14:55:00,121.56,121.67,121.56,121.67,13645.0,119.5806,119.6888,119.5806,119.6888,13645.0
2024-11-07 15:00:00,121.64,121.7,121.61,121.7,4638.0,119.6593,119.7183,119.6298,119.7183,4638.0
2024-11-07 15:05:00,121.67,121.69,121.64,121.66,10032.0,119.6888,119.7085,119.6593,119.679,10032.0
2024-11-07 15:10:00,121.7,121.8,121.7,121.8,3430.0,119.7183,119.8167,119.7183,119.8167,3430.0
2024-11-07 15:15:00,121.8,121.85,121.8,121.8,7457.0,119.8167,119.8659,119.8167,119.8167,7457.0
2024-11-07 15:20:00,121.83,121.86,121.73,121.81,9943.0,119.8462,119.8757,119.7479,119.8266,9943.0
2024-11-07 15:25:00,121.81,121.81,121.73,121.73,15401.0,119.8266,119.8266,119.7479,119.7479,15401.0
2024-11-07 15:30:00,121.74,121.78,121.74,121.75,4223.0,119.7577,119.797,119.7577,119.7675,4223.0
2024-11-07 15:35:00,121.74,121.75,121.67,121.68,14074.0,119.7577,119.7675,119.6888,119.6987,14074.0
2024-11-07 15:40:00,121.67,121.74,121.67,121.68,6227.0,119.6888,119.7577,119.6888,119.6987,6227.0
2024-11-07 15:45:00,121.71,121.76,121.69,121.7,47051.0,119.7282,119.7774,119.7085,119.7183,47051.0
2024-11-07 15:50:00,121.69,121.69,121.59,121.63,22157.0,119.7085,119.7085,119.6101,119.6495,22157.0
2024-11-07 15:55:00,121.63,121.71,121.58,121.63,34557.0,119.6495,119.7282,119.6003,119.6495,34557.0
2024-11-08 09:30:00,121.28,121.28,121.13,121.17,44450.0,119.3052,119.3052,119.1576,119.197,44450.0
2024-11-08 09:35:00,121.18,121.26,121.15,121.18,14061.0,119.2068,119.2855,119.1773,119.2068,14061.0
2024-11-08 09:40:00,121.18,121.21,121.08,121.11,26505.0,119.2068,119.2363,119.1084,119.138,26505.0
2024-11-08 09:45:00,121.09,121.21,121.07,121.19,13256.0,119.1183,119.2363,119.0986,119.2167,13256.0
2024-11-08 09:50:00,121.19,121.2,121.14,121.19,15100.0,119.2167,119.2265,119.1675,119.2167,15100.0
2024-11-08 09:55:00,121.19,121.2,121.15,121.19,35746.0,119.2167,119.2265,119.1773,119.2167,35746.0
2024-11-08 10:00:00,121.19,121.25,121.09,121.11,21534.0,119.2167,119.2757,119.1183,119.138,21534.0
2024-11-08 10:05:00,121.08,121.13,121.04,121.11,37887.0,119.1084,119.1576,119.0691,119.138,37887.0
2024-11-08 10:10:00,121.11,121.14,121.08,121.12,30730.0,119.138,119.1675,119.1084,119.1478,30730.0
2024-11-08 10:15:00,121.11,121.17,121.07,121.16,35066.0,119.138,119.197,119.0986,119.1871,35066.0
2024-11-08 10:20:00,121.17,121.22,121.14,121.17,19335.0,119.197,119.2462,119.1675,119.197,19335.0
2024-11-08 10:25:00,121.17,121.22,121.17,121.19,4241.0,119.197,119.2462,119.197,119.2167,4241.0
2024-11-08 10:30:00,121.18,121.26,121.18,121.26,4819.0,119.2068,119.2855,119.2068,119.2855,4819.0
2024-11-08 10:35:00,121.26,121.27,121.19,121.23,21323.0,119.2855,119.2954,119.2167,119.256,21323.0
2024-11-08 10:40:00,121.21,121.26,121.19,121.23,3221.0,119.2363,119.2855,119.2167,119.256,3221.0
2024-11-08 10:45:00,121.22,121.29,121.22,121.29,5888.0,119.2462,119.315,119.2462,119.315,5888.0
2024-11-08 10:50:00,121.28,121.31,121.25,121.3,13207.0,119.3052,119.3347,119.2757,119.3249,13207.0
2024-11-08 10:55:00,121.3,121.3,121.26,121.29,3844.0,119.3249,119.3249,119.2855,119.315,3844.0
2024-11-08 11:00:00,121.28,121.28,121.18,121.21,7172.0,119.3052,119.3052,119.2068,119.2363,7172.0
2024-11-08 11:05:00,121.22,121.24,121.2,121.22,3900.0,119.2462,119.2658,119.2265,119.2462,3900.0
2024-11-08 11:10:00,121.23,121.24,121.21,121.22,13013.0,119.256,119.2658,119.2363,119.2462,13013.0
2024-11-08 11:15:00,121.22,121.23,121.21,121.22,5127.0,119.2462,119.256,119.2363,119.2462,5127.0
2024-11-08 11:20:00,121.23,121.23,121.21,121.23,4386.0,119.256,119.256,119.2363,119.256,4386.0
2024-11-08 11:25:00,121.23,121.24,121.21,121.22,12860.0,119.256,119.2658,119.2363,119.2462,12860.0
2024-11-08 11:30:00,121.24,121.24,121.19,121.2,9600.0,119.2658,119.2658,119.2167,119.2265,9600.0
2024-11-08 11:35:00,121.21,121.21,121.18,121.19,8373.0,119.2363,119.2363,119.2068,119.2167,8373.0
2024-11-08 11:40:00,121.19,121.19,121.13,121.16,3958.0,119.2167,119.2167,119.1576,119.1871,3958.0
2024-11-08 11:45:00,121.15,121.17,121.13,121.17,3434.0,119.1773,119.197,119.1576,119.197,3434.0
2024-11-08 11:50:00,121.19,121.2,121.17,121.19,3920.0,119.2167,119.2265,119.197,119.2167,3920.0
2024-11-08 11:55:00,121.2,121.22,121.14,121.14,5484.0,119.2265,119.2462,119.1675,119.1675,5484.0
2024-11-08 12:00:00,121.13,121.15,121.06,121.08,14556.0,119.1576,119.1773,119.0888,119.1084,14556.0
2024-11-08 12:05:00,121.08,121.09,121.04,121.06,7867.0,119.1084,119.1183,119.0691,119.0888,7867.0
2024-11-08 12:10:00,121.07,121.07,121.0,121.01,6653.0,119.0986,119.0986,119.0297,119.0396,6653.0
2024-11-08 12:15:00,121.01,121.06,121.0,121.06,3628.0,119.0396,119.0888,119.0297,119.0888,3628.0
2024-11-08 12:20:00,121.06,121.08,121.06,121.07,2991.0,119.0888,119.1084,119.0888,119.0986,2991.0
2024-11-08 12:25:00,121.07,121.16,121.05,121.09,53973.0,119.0986,119.1871,119.0789,119.1183,53973.0
2024-11-08 12:30:00,121.08,121.19,121.07,121.19,5406.0,119.1084,119.2167,119.0986,119.2167,5406.0
2024-11-08 12:35:00,121.2,121.21,121.17,121.17,3526.0,119.2265,119.2363,119.197,119.197,3526.0
2024-11-08 12:40:00,121.17,121.18,121.11,121.14,6566.0,119.197,119.2068,119.138,119.1675,6566.0
2024-11-08 12:45:00,121.16,121.2,121.15,121.2,4448.0,119.1871,119.2265,119.1773,119.2265,4448.0
2024-11-08 12:50:00,121.2,121.24,121.19,121.23,4033.0,119.2265,119.2658,119.2167,119.256,4033.0
2024-11-08 12:55:00,121.23,121.24,121.2,121.2,4480.0,119.256,119.2658,119.2265,119.2265,4480.0
2024-11-08 13:00:00,121.21,121.22,121.18,121.22,9528.0,119.2363,119.2462,119.2068,119.2462,9528.0
2024-11-08 13:05:00,121.22,121.24,121.21,121.24,3197.0,119.2462,119.2658,119.2363,119.2658,3197.0
2024-11-08 13:10:00,121.23,121.26,121.23,121.24,5159.0,119.256,119.2855,119.256,119.2658,5159.0
2024-11-08 13:15:00,121.25,121.25,121.2,121.21,5881.0,119.2757,119.2757,119.2265,119.2363,5881.0
2024-11-08 13:20:00,121.21,121.22,121.17,121.18,5221.0,119.2363,119.2462,119.197,119.2068,5221.0
2024-11-08 13:25:00,121.18,121.2,121.17,121.2,2973.0,119.2068,119.2265,119.197,119.2265,2973.0
2024-11-08 13:30:00,121.19,121.26,121.19,121.25,9541.0,119.2167,119.2855,119.2167,119.2757,9541.0
2024-11-08 13:35:00,121.24,121.31,121.23,121.31,8880.0,119.2658,119.3347,119.256,119.3347,8880.0
2024-11-08 13:40:00,121.32,121.32,121.29,121.3,5169.0,119.3445,119.3445,119.315,119.3249,5169.0
2024-11-08 13:45:00,121.31,121.34,121.3,121.31,4238.0,119.3347,119.3642,119.3249,119.3347,4238.0
2024-11-08 13:50:00,121.31,121.32,121.27,121.28,6444.0,119.3347,119.3445,119.2954,119.3052,6444.0
2024-11-08 13:55:00,121.28,121.36,121.26,121.35,5155.0,119.3052,119.3839,119.2855,119.374,5155.0
2024-11-08 14:00:00,121.34,121.36,121.28,121.32,3688.0,119.3642,119.3839,119.3052,119.3445,3688.0
2024-11-08 14:05:00,121.33,121.38,121.32,121.38,5075.0,119.3544,119.4036,119.3445,119.4036,5075.0
2024-11-08 14:10:00,121.38,121.39,121.35,121.37,6543.0,119.4036,119.4134,119.374,119.3937,6543.0
2024-11-08 14:15:00,121.37,121.4,121.36,121.37,4065.0,119.3937,119.4232,119.3839,119.3937,4065.0
2024-11-08 14:20:00,121.37,121.38,121.36,121.37,4527.0,119.3937,119.4036,119.3839,119.3937,4527.0
2024-11-08 14:25:00,121.38,121.4,121.37,121.4,3529.0,119.4036,119.4232,119.3937,119.4232,3529.0
2024-11-08 14:30:00,121.41,121.42,121.39,121.4,6657.0,119.4331,119.4429,119.4134,119.4232,6657.0
2024-11-08 14:35:00,121.41,121.47,121.4,121.47,4740.0,119.4331,119.4921,119.4232,119.4921,4740.0
2024-11-08 14:40:00,121.48,121.49,121.46,121.47,5148.0,119.5019,119.5118,119.4823,119.4921,5148.0
2024-11-08 14:45:00,121.48,121.48,121.42,121.43,9424.0,119.5019,119.5019,119.4429,119.4527,9424.0
2024-11-08 14:50:00,121.43,121.43,121.39,121.4,9282.0,119.4527,119.4527,119.4134,119.4232,9282.0
2024-11-08 14:55:00,121.4,121.42,121.38,121.39,5342.0,119.4232,119.4429,119.4036,119.4134,5342.0
2024-11-08 15:00:00,121.38,121.38,121.3,121.35,12276.0,119.4036,119.4036,119.3249,119.374,12276.0
2024-11-08 15:05:00,121.34,121.36,121.32,121.34,5043.0,119.3642,119.3839,119.3445,119.3642,5043.0
2024-11-08 15:10:00,121.36,121.37,121.31,121.33,4363.0,119.3839,119.3937,119.3347,119.3544,4363.0
2024-11-08 15:15:00,121.33,121.35,121.32,121.34,4817.0,119.3544,119.374,119.3445,119.3642,4817.0
2024-11-08 15:20:00,121.33,121.33,121.27,121.32,22290.0,119.3544,119.3544,119.2954,119.3445,22290.0
2024-11-08 15:25:00,121.32,121.34,121.28,121.28,5591.0,119.3445,119.3642,119.3052,119.3052,5591.0
2024-11-08 15:30:00,121.28,121.28,121.21,121.21,17506.0,119.3052,119.3052,119.2363,119.2363,17506.0
2024-11-08 15:35:00,121.21,121.27,121.2,121.26,21848.0,119.2363,119.2954,119.2265,119.2855,21848.0
2024-11-08 15:40:00,121.26,121.26,121.2,121.21,11586.0,119.2855,119.2855,119.2265,119.2363,11586.0
2024-11-08 15:45:00,121.22,121.24,121.2,121.2,15702.0,119.2462,119.2658,119.2265,119.2265,15702.0
2024-11-08 15:50:00,121.2,121.29,121.19,121.28,19651.0,119.2265,119.315,119.2167,119.3052,19651.0
2024-11-08 15:55:00,121.26,121.34,121.24,121.3,65048.0,119.2855,119.3642,119.2658,119.3249,65048.0
2024-11-11 09:30:00,121.62,121.72,121.56,121.56,53575.0,119.6397,119.738,119.5806,119.5806,53575.0
2024-11-11 09:35:00,121.57,121.67,121.55,121.63,23829.0,119.5905,119.6888,119.5708,119.6495,23829.0
2024-11-11 09:40:00,121.63,121.67,121.51,121.51,13794.0,119.6495,119.6888,119.5314,119.5314,13794.0
2024-11-11 09:45:00,121.52,121.54,121.45,121.51,16561.0,119.5413,119.561,119.4724,119.5314,16561.0
2024-11-11 09:50:00,121.53,121.53,121.49,121.49,8068.0,119.5511,119.5511,119.5118,119.5118,8068.0
2024-11-11 09:55:00,121.49,121.49,121.42,121.47,5231.0,119.5118,119.5118,119.4429,119.4921,5231.0
2024-11-11 10:00:00,121.47,121.5,121.45,121.46,15434.0,119.4921,119.5216,119.4724,119.4823,15434.0
2024-11-11 10:05:00,121.45,121.47,121.41,121.45,25176.0,119.4724,119.4921,119.4331,119.4724,25176.0
2024-11-11 10:10:00,121.45,121.53,121.44,121.47,20009.0,119.4724,119.5511,119.4626,119.4921,20009.0
2024-11-11 10:15:00,121.49,121.52,121.45,121.47,17065.0,119.5118,119.5413,119.4724,119.4921,17065.0
2024-11-11 10:20:00,121.48,121.49,121.4,121.48,14716.0,119.5019,119.5118,119.4232,119.5019,14716.0
2024-11-11 10:25:00,121.48,121.51,121.46,121.47,9278.0,119.5019,119.5314,119.4823,119.4921,9278.0
2024-11-11 10:30:00,121.47,121.54,121.47,121.51,8505.0,119.4921,119.561,119.4921,119.5314,8505.0
2024-11-11 10:35:00,121.51,121.63,121.5,121.63,12688.0,119.5314,119.6495,119.5216,119.6495,12688.0
2024-11-11 10:40:00,121.63,121.64,121.5,121.51,9141.0,119.6495,119.6593,119.5216,119.5314,9141.0
2024-11-11 10:45:00,121.51,121.56,121.49,121.56,7346.0,119.5314,119.5806,119.5118,119.5806,7346.0
2024-11-11 10:50:00,121.55,121.59,121.51,121.59,15696.0,119.5708,119.6101,119.5314,119.6101,15696.0
2024-11-11 10:55:00,121.61,121.62,121.57,121.59,182162.0,119.6298,119.6397,119.5905,119.6101,182162.0
2024-11-11 11:00:00,121.58,121.64,121.58,121.58,12760.0,119.6003,119.6593,119.6003,119.6003,12760.0
2024-11-11 11:05:00,121.57,121.58,121.51,121.58,9205.0,119.5905,119.6003,119.5314,119.6003,9205.0
2024-11-11 11:10:00,121.57,121.57,121.51,121.54,14739.0,119.5905,119.5905,119.5314,119.561,14739.0
2024-11-11 11:15:00,121.52,121.56,121.5,121.55,8126.0,119.5413,119.5806,119.5216,119.5708,8126.0
2024-11-11 11:20:00,121.55,121.57,121.51,121.55,9283.0,119.5708,119.5905,119.5314,119.5708,9283.0
2024-11-11 11:25:00,121.53,121.53,121.48,121.49,9541.0,119.5511,119.5511,119.5019,119.5118,9541.0
2024-11-11 11:30:00,121.47,121.52,121.46,121.49,5094.0,119.4921,119.5413,119.4823,119.5118,5094.0
2024-11-11 11:35:00,121.53,121.6,121.51,121.58,8179.0,119.5511,119.62,119.5314,119.6003,8179.0
2024-11-11 11:40:00,121.59,121.59,121.52,121.55,2948.0,119.6101,119.6101,119.5413,119.5708,2948.0
2024-11-11 11:45:00,121.55,121.57,121.51,121.56,3018.0,119.5708,119.5905,119.5314,119.5806,3018.0
2024-11-11 11:50:00,121.55,121.56,121.52,121.54,2683.0,119.5708,119.5806,119.5413,119.561,2683.0
2024-11-11 11:55:00,121.54,121.6,121.54,121.59,26982.0,119.561,119.62,119.561,119.6101,26982.0
2024-11-11 12:00:00,121.58,121.61,121.57,121.58,1630.0,119.6003,119.6298,119.5905,119.6003,1630.0
2024-11-11 12:05:00,121.58,121.58,121.55,121.56,2751.0,119.6003,119.6003,119.5708,119.5806,2751.0
2024-11-11 12:10:00,121.56,121.57,121.53,121.54,8201.0,119.5806,119.5905,119.5511,119.561,8201.0
2024-11-11 12:15:00,121.55,121.56,121.48,121.48,5256.0,119.5708,119.5806,119.5019,119.5019,5256.0
2024-11-11 12:20:00,121.49,121.52,121.48,121.5,2254.0,119.5118,119.5413,119.5019,119.5216,2254.0
2024-11-11 12:25:00,121.45,121.47,121.43,121.44,6199.0,119.4724,119.4921,119.4527,119.4626,6199.0
2024-11-11 12:30:00,121.45,121.5,121.43,121.5,2047.0,119.4724,119.5216,119.4527,119.5216,2047.0
2024-11-11 12:35:00,121.51,121.51,121.48,121.48,2179.0,119.5314,119.5314,119.5019,119.5019,2179.0
2024-11-11 12:40:00,121.47,121.49,121.43,121.45,17302.0,119.4921,119.5118,119.4527,119.4724,17302.0
2024-11-11 12:45:00,121.45,121.45,121.41,121.41,9380.0,119.4724,119.4724,119.4331,119.4331,9380.0
2024-11-11 12:50:00,121.4,121.47,121.39,121.44,1306.0,119.4232,119.4921,119.4134,119.4626,1306.0
2024-11-11 12:55:00,121.43,121.43,121.36,121.36,3691.0,119.4527,119.4527,119.3839,119.3839,3691.0
2024-11-11 13:00:00,121.35,121.35,121.21,121.29,36361.0,119.374,119.374,119.2363,119.315,36361.0
2024-11-11 13:05:00,121.26,121.28,121.2,121.27,5961.0,119.2855,119.3052,119.2265,119.2954,5961.0
2024-11-11 13:10:00,121.27,121.27,121.19,121.23,4768.0,119.2954,119.2954,119.2167,119.256,4768.0
2024-11-11 13:15:00,121.26,121.26,121.2,121.21,4128.0,119.2855,119.2855,119.2265,119.2363,4128.0
2024-11-11 13:20:00,121.21,121.21,121.1,121.14,5403.0,119.2363,119.2363,119.1281,119.1675,5403.0
2024-11-11 13:25:00,121.13,121.25,121.13,121.25,34157.0,119.1576,119.2757,119.1576,119.2757,34157.0
2024-11-11 13:30:00,121.25,121.25,121.23,121.24,15333.0,119.2757,119.2757,119.256,119.2658,15333.0
2024-11-11 13:35:00,121.23,121.32,121.23,121.31,13171.0,119.256,119.3445,119.256,119.3347,13171.0
2024-11-11 13:40:00,121.31,121.34,121.3,121.31,3613.0,119.3347,119.3642,119.3249,119.3347,3613.0
2024-11-11 13:45:00,121.33,121.38,121.32,121.36,16647.0,119.3544,119.4036,119.3445,119.3839,16647.0
2024-11-11 13:50:00,121.38,121.42,121.37,121.4,4104.0,119.4036,119.4429,119.3937,119.4232,4104.0
2024-11-11 13:55:00,121.4,121.41,121.37,121.38,10829.0,119.4232,119.4331,119.3937,119.4036,10829.0
2024-11-11 14:00:00,121.38,121.39,121.35,121.36,7059.0,119.4036,119.4134,119.374,119.3839,7059.0
2024-11-11 14:05:00,121.38,121.4,121.36,121.39,3357.0,119.4036,119.4232,119.3839,119.4134,3357.0
2024-11-11 14:10:00,121.39,121.39,121.34,121.34,5598.0,119.4134,119.4134,119.3642,119.3642,5598.0
2024-11-11 14:15:00,121.37,121.41,121.36,121.38,4472.0,119.3937,119.4331,119.3839,119.4036,4472.0
2024-11-11 14:20:00,121.37,121.39,121.37,121.38,3567.0,119.3937,119.4134,119.3937,119.4036,3567.0
2024-11-11 14:25:00,121.39,121.41,121.37,121.38,4707.0,119.4134,119.4331,119.3937,119.4036,4707.0
2024-11-11 14:30:00,121.37,121.41,121.35,121.4,14453.0,119.3937,119.4331,119.374,119.4232,14453.0
2024-11-11 14:35:00,121.42,121.42,121.4,121.4,6339.0,119.4429,119.4429,119.4232,119.4232,6339.0
2024-11-11 14:40:00,121.41,121.41,121.39,121.4,20970.0,119.4331,119.4331,119.4134,119.4232,20970.0
2024-11-11 14:45:00,121.4,121.43,121.36,121.43,82194.0,119.4232,119.4527,119.3839,119.4527,82194.0
2024-11-11 14:50:00,121.43,121.43,121.39,121.41,165989.0,119.4527,119.4527,119.4134,119.4331,165989.0
2024-11-11 14:55:00,121.41,121.42,121.4,121.42,45518.0,119.4331,119.4429,119.4232,119.4429,45518.0
2024-11-11 15:00:00,121.42,121.42,121.38,121.4,74565.0,119.4429,119.4429,119.4036,119.4232,74565.0
2024-11-11 15:05:00,121.41,121.45,121.41,121.45,13880.0,119.4331,119.4724,119.4331,119.4724,13880.0
2024-11-11 15:10:00,121.45,121.47,121.43,121.45,34232.0,119.4724,119.4921,119.4527,119.4724,34232.0
2024-11-11 15:15:00,121.45,121.45,121.41,121.43,17862.0,119.4724,119.4724,119.4331,119.4527,17862.0
2024-11-11 15:20:00,121.43,121.45,121.41,121.43,11996.0,119.4527,119.4724,119.4331,119.4527,11996.0
2024-11-11 15:25:00,121.42,121.43,121.4,121.43,14090.0,119.4429,119.4527,119.4232,119.4527,14090.0
2024-11-11 15:30:00,121.42,121.43,121.37,121.41,20567.0,119.4429,119.4527,119.3937,119.4331,20567.0
2024-11-11 15:35:00,121.43,121.44,121.41,121.44,7472.0,119.4527,119.4626,119.4331,119.4626,7472.0
2024-11-11 15:40:00,121.44,121.46,121.39,121.42,47839.0,119.4626,119.4823,119.4134,119.4429,47839.0
2024-11-11 15:45:00,121.41,121.42,121.36,121.38,15592.0,119.4331,119.4429,119.3839,119.4036,15592.0
2024-11-11 15:50:00,121.39,121.44,121.38,121.39,61944.0,119.4134,119.4626,119.4036,119.4134,61944.0
2024-11-11 15:55:00,121.39,121.46,121.35,121.44,31560.0,119.4134,119.4823,119.374,119.4626,31560.0
2024-11-12 09:30:00,121.09,121.09,120.94,121.01,30255.0,119.1183,119.1183,118.9707,119.0396,30255.0
2024-11-12 09:35:00,121.01,121.12,121.01,121.08,142445.0,119.0396,119.1478,119.0396,119.1084,142445.0
2024-11-12 09:40:00,121.09,121.11,121.03,121.04,34217.0,119.1183,119.138,119.0593,119.0691,34217.0
2024-11-12 09:45:00,121.04,121.05,120.97,121.02,25533.0,119.0691,119.0789,119.0002,119.0494,25533.0
2024-11-12 09:50:00,121.02,121.05,120.98,121.0,28147.0,119.0494,119.0789,119.0101,119.0297,28147.0
2024-11-12 09:55:00,121.01,121.05,120.97,121.0,46809.0,119.0396,119.0789,119.0002,119.0297,46809.0
2024-11-12 10:00:00,121.01,121.02,120.81,120.82,34373.0,119.0396,119.0494,118.8428,118.8527,34373.0
2024-11-12 10:05:00,120.81,120.83,120.73,120.79,19250.0,118.8428,118.8625,118.7641,118.8232,19250.0
2024-11-12 10:10:00,120.79,120.86,120.77,120.78,15030.0,118.8232,118.892,118.8035,118.8133,15030.0
2024-11-12 10:15:00,120.79,120.79,120.71,120.72,7036.0,118.8232,118.8232,118.7445,118.7543,7036.0
2024-11-12 10:20:00,120.7,120.75,120.7,120.72,4815.0,118.7346,118.7838,118.7346,118.7543,4815.0
2024-11-12 10:25:00,120.71,120.76,120.7,120.7,7081.0,118.7445,118.7937,118.7346,118.7346,7081.0
2024-11-12 10:30:00,120.7,120.7,120.67,120.7,2752.0,118.7346,118.7346,118.7051,118.7346,2752.0
2024-11-12 10:35:00,120.72,120.77,120.7,120.71,2954.0,118.7543,118.8035,118.7346,118.7445,2954.0
2024-11-12 10:40:00,120.7,120.74,120.63,120.63,3294.0,118.7346,118.774,118.6658,118.6658,3294.0
2024-11-12 10:45:00,120.61,120.67,120.61,120.65,7079.0,118.6461,118.7051,118.6461,118.6854,7079.0
2024-11-12 10:50:00,120.65,120.66,120.6,120.6,3234.0,118.6854,118.6953,118.6363,118.6363,3234.0
2024-11-12 10:55:00,120.6,120.63,120.55,120.55,2319.0,118.6363,118.6658,118.5871,118.5871,2319.0
2024-11-12 11:00:00,120.56,120.57,120.52,120.54,3199.0,118.5969,118.6067,118.5576,118.5772,3199.0
2024-11-12 11:05:00,120.54,120.55,120.5,120.5,21463.0,118.5772,118.5871,118.5379,118.5379,21463.0
2024-11-12 11:10:00,120.5,120.51,120.48,120.5,2258.0,118.5379,118.5477,118.5182,118.5379,2258.0
2024-11-12 11:15:00,120.48,120.57,120.48,120.57,3216.0,118.5182,118.6067,118.5182,118.6067,3216.0
2024-11-12 11:20:00,120.58,120.58,120.48,120.48,3391.0,118.6166,118.6166,118.5182,118.5182,3391.0
2024-11-12 11:25:00,120.48,120.52,120.48,120.51,1622.0,118.5182,118.5576,118.5182,118.5477,1622.0
2024-11-12 11:30:00,120.51,120.53,120.49,120.51,3800.0,118.5477,118.5674,118.5281,118.5477,3800.0
2024-11-12 11:35:00,120.49,120.53,120.33,120.36,12120.0,118.5281,118.5674,118.3707,118.4002,12120.0
2024-11-12 11:40:00,120.38,120.39,120.34,120.34,4309.0,118.4198,118.4297,118.3805,118.3805,4309.0
2024-11-12 11:45:00,120.34,120.36,120.27,120.29,6374.0,118.3805,118.4002,118.3116,118.3313,6374.0
2024-11-12 11:50:00,120.3,120.46,120.3,120.44,15523.0,118.3411,118.4985,118.3411,118.4789,15523.0
2024-11-12 11:55:00,120.43,120.43,120.29,120.3,5628.0,118.469,118.469,118.3313,118.3411,5628.0
2024-11-12 12:00:00,120.3,120.32,120.27,120.32,7930.0,118.3411,118.3608,118.3116,118.3608,7930.0
2024-11-12 12:05:00,120.35,120.36,120.33,120.33,16267.0,118.3903,118.4002,118.3707,118.3707,16267.0
2024-11-12 12:10:00,120.34,120.35,120.25,120.29,5707.0,118.3805,118.3903,118.292,118.3313,5707.0
2024-11-12 12:15:00,120.3,120.31,120.28,120.29,2356.0,118.3411,118.351,118.3215,118.3313,2356.0
2024-11-12 12:20:00,120.3,120.3,120.24,120.26,4230.0,118.3411,118.3411,118.2821,118.3018,4230.0
2024-11-12 12:25:00,120.27,120.35,120.26,120.32,7613.0,118.3116,118.3903,118.3018,118.3608,7613.0
2024-11-12 12:30:00,120.31,120.36,120.29,120.34,4019.0,118.351,118.4002,118.3313,118.3805,4019.0
2024-11-12 12:35:00,120.32,120.36,120.31,120.35,3204.0,118.3608,118.4002,118.351,118.3903,3204.0
2024-11-12 12:40:00,120.34,120.34,120.27,120.28,2581.0,118.3805,118.3805,118.3116,118.3215,2581.0
2024-11-12 12:45:00,120.28,120.29,120.21,120.23,10737.0,118.3215,118.3313,118.2526,118.2723,10737.0
2024-11-12 12:50:00,120.22,120.26,120.21,120.23,5927.0,118.2624,118.3018,118.2526,118.2723,5927.0
2024-11-12 12:55:00,120.23,120.23,120.03,120.05,15401.0,118.2723,118.2723,118.0755,118.0952,15401.0
2024-11-12 13:00:00,120.04,120.15,120.01,120.1,26463.0,118.0854,118.1936,118.0559,118.1444,26463.0
2024-11-12 13:05:00,120.11,120.13,120.06,120.11,4438.0,118.1542,118.1739,118.1051,118.1542,4438.0
2024-11-12 13:10:00,120.14,120.19,120.13,120.19,4993.0,118.1838,118.2329,118.1739,118.2329,4993.0
2024-11-12 13:15:00,120.21,120.24,120.19,120.23,8595.0,118.2526,118.2821,118.2329,118.2723,8595.0
2024-11-12 13:20:00,120.28,120.28,120.18,120.23,6179.0,118.3215,118.3215,118.2231,118.2723,6179.0
2024-11-12 13:25:00,120.23,120.29,120.21,120.29,7220.0,118.2723,118.3313,118.2526,118.3313,7220.0
2024-11-12 13:30:00,120.32,120.37,120.31,120.36,10838.0,118.3608,118.41,118.351,118.4002,10838.0
2024-11-12 13:35:00,120.41,120.45,120.39,120.39,47583.0,118.4494,118.4887,118.4297,118.4297,47583.0
2024-11-12 13:40:00,120.4,120.45,120.39,120.45,1426.0,118.4395,118.4887,118.4297,118.4887,1426.0
2024-11-12 13:45:00,120.44,120.47,120.43,120.44,4261.0,118.4789,118.5084,118.469,118.4789,4261.0
2024-11-12 13:50:00,120.45,120.5,120.45,120.49,15183.0,118.4887,118.5379,118.4887,118.5281,15183.0
2024-11-12 13:55:00,120.5,120.62,120.5,120.56,24008.0,118.5379,118.6559,118.5379,118.5969,24008.0
2024-11-12 14:00:00,120.56,120.59,120.55,120.59,5690.0,118.5969,118.6264,118.5871,118.6264,5690.0
2024-11-12 14:05:00,120.59,120.63,120.58,120.6,16214.0,118.6264,118.6658,118.6166,118.6363,16214.0
2024-11-12 14:10:00,120.59,120.6,120.55,120.6,9284.0,118.6264,118.6363,118.5871,118.6363,9284.0
2024-11-12 14:15:00,120.61,120.65,120.61,120.65,36303.0,118.6461,118.6854,118.6461,118.6854,36303.0
2024-11-12 14:20:00,120.64,120.71,120.63,120.7,9632.0,118.6756,118.7445,118.6658,118.7346,9632.0
2024-11-12 14:25:00,120.7,120.71,120.64,120.67,10863.0,118.7346,118.7445,118.6756,118.7051,10863.0
2024-11-12 14:30:00,120.67,120.7,120.64,120.7,2860.0,118.7051,118.7346,118.6756,118.7346,2860.0
2024-11-12 14:35:00,120.7,120.74,120.69,120.71,5752.0,118.7346,118.774,118.7248,118.7445,5752.0
2024-11-12 14:40:00,120.7,120.77,120.69,120.73,5351.0,118.7346,118.8035,118.7248,118.7641,5351.0
2024-11-12 14:45:00,120.73,120.74,120.7,120.72,6440.0,118.7641,118.774,118.7346,118.7543,6440.0
2024-11-12 14:50:00,120.72,120.72,120.67,120.69,6706.0,118.7543,118.7543,118.7051,118.7248,6706.0
2024-11-12 14:55:00,120.69,120.7,120.66,120.67,4381.0,118.7248,118.7346,118.6953,118.7051,4381.0
2024-11-12 15:00:00,120.68,120.7,120.65,120.69,12441.0,118.715,118.7346,118.6854,118.7248,12441.0
2024-11-12 15:05:00,120.69,120.7,120.65,120.69,11679.0,118.7248,118.7346,118.6854,118.7248,11679.0
2024-11-12 15:10:00,120.69,120.69,120.6,120.6,94278.0,118.7248,118.7248,118.6363,118.6363,94278.0
2024-11-12 15:15:00,120.62,120.63,120.54,120.59,19382.0,118.6559,118.6658,118.5772,118.6264,19382.0
2024-11-12 15:20:00,120.61,120.61,120.57,120.59,5769.0,118.6461,118.6461,118.6067,118.6264,5769.0
2024-11-12 15:25:00,120.59,120.6,120.53,120.57,6497.0,118.6264,118.6363,118.5674,118.6067,6497.0
2024-11-12 15:30:00,120.56,120.56,120.52,120.54,8082.0,118.5969,118.5969,118.5576,118.5772,8082.0
2024-11-12 15:35:00,120.54,120.58,120.49,120.57,12742.0,118.5772,118.6166,118.5281,118.6067,12742.0
2024-11-12 15:40:00,120.57,120.6,120.54,120.59,29560.0,118.6067,118.6363,118.5772,118.6264,29560.0
2024-11-12 15:45:00,120.59,120.6,120.55,120.59,12333.0,118.6264,118.6363,118.5871,118.6264,12333.0
2024-11-12 15:50:00,120.58,120.59,120.49,120.54,22690.0,118.6166,118.6264,118.5281,118.5772,22690.0
2024-11-12 15:55:00,120.53,120.56,120.47,120.54,37642.0,118.5674,118.5969,118.5084,118.5772,37642.0
2024-11-13 09:30:00,120.45,120.55,120.27,120.52,62962.0,118.4887,118.5871,118.3116,118.5576,62962.0
2024-11-13 09:35:00,120.52,120.52,120.38,120.45,34196.0,118.5576,118.5576,118.4198,118.4887,34196.0
2024-11-13 09:40:00,120.46,120.55,120.4,120.55,24552.0,118.4985,118.5871,118.4395,118.5871,24552.0
2024-11-13 09:45:00,120.55,120.55,120.33,120.34,22364.0,118.5871,118.5871,118.3707,118.3805,22364.0
2024-11-13 09:50:00,120.35,120.35,120.2,120.28,107187.0,118.3903,118.3903,118.2428,118.3215,107187.0
2024-11-13 09:55:00,120.28,120.37,120.23,120.33,21407.0,118.3215,118.41,118.2723,118.3707,21407.0
2024-11-13 10:00:00,120.31,120.31,120.15,120.15,21979.0,118.351,118.351,118.1936,118.1936,21979.0
2024-11-13 10:05:00,120.14,120.14,119.87,120.06,30321.0,118.1838,118.1838,117.9181,118.1051,30321.0
2024-11-13 10:10:00,120.05,120.22,120.05,120.09,35582.0,118.0952,118.2624,118.0952,118.1346,35582.0
2024-11-13 10:15:00,120.09,120.15,120.07,120.09,90516.0,118.1346,118.1936,118.1149,118.1346,90516.0
2024-11-13 10:20:00,120.09,120.12,120.02,120.09,81787.0,118.1346,118.1641,118.0657,118.1346,81787.0
2024-11-13 10:25:00,120.09,120.12,120.02,120.09,42074.0,118.1346,118.1641,118.0657,118.1346,42074.0
2024-11-13 10:30:00,120.09,120.27,120.07,120.24,44337.0,118.1346,118.3116,118.1149,118.2821,44337.0
2024-11-13 10:35:00,120.23,120.29,120.14,120.16,29460.0,118.2723,118.3313,118.1838,118.2034,29460.0
2024-11-13 10:40:00,120.13,120.24,120.06,120.24,25661.0,118.1739,118.2821,118.1051,118.2821,25661.0
2024-11-13 10:45:00,120.22,120.3,120.19,120.25,14233.0,118.2624,118.3411,118.2329,118.292,14233.0
2024-11-13 10:50:00,120.24,120.27,120.21,120.26,60843.0,118.2821,118.3116,118.2526,118.3018,60843.0
2024-11-13 10:55:00,120.28,120.35,120.27,120.31,18489.0,118.3215,118.3903,118.3116,118.351,18489.0
2024-11-13 11:00:00,120.32,120.34,120.29,120.29,10453.0,118.3608,118.3805,118.3313,118.3313,10453.0
2024-11-13 11:05:00,120.27,120.38,120.23,120.37,22941.0,118.3116,118.4198,118.2723,118.41,22941.0
2024-11-13 11:10:00,120.36,120.39,120.33,120.34,9785.0,118.4002,118.4297,118.3707,118.3805,9785.0
2024-11-13 11:15:00,120.36,120.38,120.34,120.37,5196.0,118.4002,118.4198,118.3805,118.41,5196.0
2024-11-13 11:20:00,120.37,120.39,120.32,120.37,22971.0,118.41,118.4297,118.3608,118.41,22971.0
2024-11-13 11:25:00,120.38,120.49,120.37,120.46,10458.0,118.4198,118.5281,118.41,118.4985,10458.0
2024-11-13 11:30:00,120.46,120.49,120.44,120.45,5015.0,118.4985,118.5281,118.4789,118.4887,5015.0
2024-11-13 11:35:00,120.48,120.53,120.4,120.41,20572.0,118.5182,118.5674,118.4395,118.4494,20572.0
2024-11-13 11:40:00,120.41,120.43,120.32,120.33,9220.0,118.4494,118.469,118.3608,118.3707,9220.0
2024-11-13 11:45:00,120.34,120.5,120.34,120.48,7729.0,118.3805,118.5379,118.3805,118.5182,7729.0
2024-11-13 11:50:00,120.47,120.5,120.46,120.48,4638.0,118.5084,118.5379,118.4985,118.5182,4638.0
2024-11-13 11:55:00,120.48,120.48,120.4,120.46,5811.0,118.5182,118.5182,118.4395,118.4985,5811.0
2024-11-13 12:00:00,120.47,120.48,120.43,120.45,66563.0,118.5084,118.5182,118.469,118.4887,66563.0
2024-11-13 12:05:00,120.46,120.59,120.46,120.55,6300.0,118.4985,118.6264,118.4985,118.5871,6300.0
2024-11-13 12:10:00,120.55,120.63,120.55,120.58,10845.0,118.5871,118.6658,118.5871,118.6166,10845.0
2024-11-13 12:15:00,120.61,120.65,120.57,120.57,4227.0,118.6461,118.6854,118.6067,118.6067,4227.0
2024-11-13 12:20:00,120.57,120.58,120.48,120.5,8613.0,118.6067,118.6166,118.5182,118.5379,8613.0
2024-11-13 12:25:00,120.5,120.55,120.49,120.52,9894.0,118.5379,118.5871,118.5281,118.5576,9894.0
2024-11-13 12:30:00,120.51,120.54,120.49,120.52,3960.0,118.5477,118.5772,118.5281,118.5576,3960.0
2024-11-13 12:35:00,120.52,120.57,120.52,120.57,3578.0,118.5576,118.6067,118.5576,118.6067,3578.0
2024-11-13 12:40:00,120.58,120.58,120.51,120.52,4918.0,118.6166,118.6166,118.5477,118.5576,4918.0
2024-11-13 12:45:00,120.52,120.63,120.51,120.6,6114.0,118.5576,118.6658,118.5477,118.6363,6114.0
2024-11-13 12:50:00,120.62,120.62,120.59,120.61,5160.0,118.6559,118.6559,118.6264,118.6461,5160.0
2024-11-13 12:55:00,120.61,120.65,120.6,120.64,8956.0,118.6461,118.6854,118.6363,118.6756,8956.0
2024-11-13 13:00:00,120.65,120.66,120.62,120.66,3525.0,118.6854,118.6953,118.6559,118.6953,3525.0
2024-11-13 13:05:00,120.65,120.65,120.56,120.57,31042.0,118.6854,118.6854,118.5969,118.6067,31042.0
2024-11-13 13:10:00,120.57,120.58,120.49,120.53,6583.0,118.6067,118.6166,118.5281,118.5674,6583.0
2024-11-13 13:15:00,120.53,120.54,120.49,120.53,4096.0,118.5674,118.5772,118.5281,118.5674,4096.0
2024-11-13 13:20:00,120.54,120.57,120.52,120.56,5247.0,118.5772,118.6067,118.5576,118.5969,5247.0
2024-11-13 13:25:00,120.56,120.56,120.53,120.56,7491.0,118.5969,118.5969,118.5674,118.5969,7491.0
2024-11-13 13:30:00,120.55,120.59,120.55,120.57,4609.0,118.5871,118.6264,118.5871,118.6067,4609.0
2024-11-13 13:35:00,120.56,120.56,120.52,120.55,3300.0,118.5969,118.5969,118.5576,118.5871,3300.0
2024-11-13 13:40:00,120.54,120.56,120.51,120.56,5802.0,118.5772,118.5969,118.5477,118.5969,5802.0
2024-11-13 13:45:00,120.57,120.62,120.57,120.62,7282.0,118.6067,118.6559,118.6067,118.6559,7282.0
2024-11-13 13:50:00,120.61,120.64,120.6,120.64,19882.0,118.6461,118.6756,118.6363,118.6756,19882.0
2024-11-13 13:55:00,120.64,120.65,120.58,120.59,5079.0,118.6756,118.6854,118.6166,118.6264,5079.0
2024-11-13 14:00:00,120.59,120.6,120.54,120.55,5388.0,118.6264,118.6363,118.5772,118.5871,5388.0
2024-11-13 14:05:00,120.56,120.57,120.52,120.52,8524.0,118.5969,118.6067,118.5576,118.5576,8524.0
2024-11-13 14:10:00,120.52,120.58,120.51,120.54,45780.0,118.5576,118.6166,118.5477,118.5772,45780.0
2024-11-13 14:15:00,120.54,120.56,120.42,120.43,13858.0,118.5772,118.5969,118.4592,118.469,13858.0
2024-11-13 14:20:00,120.42,120.5,120.41,120.49,8419.0,118.4592,118.5379,118.4494,118.5281,8419.0
2024-11-13 14:25:00,120.49,120.5,120.4,120.4,24629.0,118.5281,118.5379,118.4395,118.4395,24629.0
2024-11-13 14:30:00,120.41,120.42,120.34,120.39,9420.0,118.4494,118.4592,118.3805,118.4297,9420.0
2024-11-13 14:35:00,120.39,120.39,120.32,120.32,15059.0,118.4297,118.4297,118.3608,118.3608,15059.0
2024-11-13 14:40:00,120.31,120.31,120.25,120.26,7018.0,118.351,118.351,118.292,118.3018,7018.0
2024-11-13 14:45:00,120.26,120.31,120.26,120.28,7242.0,118.3018,118.351,118.3018,118.3215,7242.0
2024-11-13 14:50:00,120.27,120.35,120.26,120.3,562252.0,118.3116,118.3903,118.3018,118.3411,562252.0
2024-11-13 14:55:00,120.29,120.3,120.25,120.29,15471.0,118.3313,118.3411,118.292,118.3313,15471.0
2024-11-13 15:00:00,120.28,120.29,120.18,120.21,16696.0,118.3215,118.3313,118.2231,118.2526,16696.0
2024-11-13 15:05:00,120.21,120.31,120.18,120.31,43542.0,118.2526,118.351,118.2231,118.351,43542.0
2024-11-13 15:10:00,120.31,120.37,120.3,120.37,13873.0,118.351,118.41,118.3411,118.41,13873.0
2024-11-13 15:15:00,120.36,120.41,120.36,120.4,19807.0,118.4002,118.4494,118.4002,118.4395,19807.0
2024-11-13 15:20:00,120.4,120.46,120.39,120.4,16225.0,118.4395,118.4985,118.4297,118.4395,16225.0
2024-11-13 15:25:00,120.41,120.42,120.36,120.38,14251.0,118.4494,118.4592,118.4002,118.4198,14251.0
2024-11-13 15:30:00,120.37,120.44,120.32,120.44,39162.0,118.41,118.4789,118.3608,118.4789,39162.0
2024-11-13 15:35:00,120.44,120.51,120.44,120.49,49625.0,118.4789,118.5477,118.4789,118.5281,49625.0
2024-11-13 15:40:00,120.49,120.53,120.47,120.48,41052.0,118.5281,118.5674,118.5084,118.5182,41052.0
2024-11-13 15:45:00,120.48,120.51,120.42,120.45,45200.0,118.5182,118.5477,118.4592,118.4887,45200.0
2024-11-13 15:50:00,120.43,120.43,120.26,120.26,42857.0,118.469,118.469,118.3018,118.3018,42857.0
2024-11-13 15:55:00,120.25,120.35,120.22,120.31,63958.0,118.292,118.3903,118.2624,118.351,63958.0
2024-11-14 09:30:00,120.41,120.6,120.33,120.6,104746.0,118.4494,118.6363,118.3707,118.6363,104746.0
2024-11-14 09:35:00,120.6,120.62,120.45,120.45,7300.0,118.6363,118.6559,118.4887,118.4887,7300.0
2024-11-14 09:40:00,120.44,120.44,120.24,120.27,8577.0,118.4789,118.4789,118.2821,118.3116,8577.0
2024-11-14 09:45:00,120.24,120.3,120.21,120.29,27332.0,118.2821,118.3411,118.2526,118.3313,27332.0
2024-11-14 09:50:00,120.34,120.43,120.26,120.32,9126.0,118.3805,118.469,118.3018,118.3608,9126.0
2024-11-14 09:55:00,120.32,120.34,120.28,120.29,6058.0,118.3608,118.3805,118.3215,118.3313,6058.0
2024-11-14 10:00:00,120.31,120.35,120.26,120.33,3706.0,118.351,118.3903,118.3018,118.3707,3706.0
2024-11-14 10:05:00,120.34,120.4,120.29,120.29,7688.0,118.3805,118.4395,118.3313,118.3313,7688.0
2024-11-14 10:10:00,120.3,120.34,120.28,120.33,8339.0,118.3411,118.3805,118.3215,118.3707,8339.0
2024-11-14 10:15:00,120.32,120.35,120.15,120.15,116104.0,118.3608,118.3903,118.1936,118.1936,116104.0
2024-11-14 10:20:00,120.2,120.24,120.19,120.21,5458.0,118.2428,118.2821,118.2329,118.2526,5458.0
2024-11-14 10:25:00,120.22,120.33,120.22,120.33,3897.0,118.2624,118.3707,118.2624,118.3707,3897.0
2024-11-14 10:30:00,120.36,120.37,120.32,120.37,2214.0,118.4002,118.41,118.3608,118.41,2214.0
2024-11-14 10:35:00,120.35,120.41,120.35,120.4,3555.0,118.3903,118.4494,118.3903,118.4395,3555.0
2024-11-14 10:40:00,120.41,120.44,120.37,120.44,3000.0,118.4494,118.4789,118.41,118.4789,3000.0
2024-11-14 10:45:00,120.44,120.44,120.4,120.43,2730.0,118.4789,118.4789,118.4395,118.469,2730.0
2024-11-14 10:50:00,120.41,120.46,120.4,120.43,3344.0,118.4494,118.4985,118.4395,118.469,3344.0
2024-11-14 10:55:00,120.42,120.42,120.31,120.32,4706.0,118.4592,118.4592,118.351,118.3608,4706.0
2024-11-14 11:00:00,120.33,120.38,120.28,120.3,2305.0,118.3707,118.4198,118.3215,118.3411,2305.0
2024-11-14 11:05:00,120.3,120.38,120.3,120.37,30274.0,118.3411,118.4198,118.3411,118.41,30274.0
2024-11-14 11:10:00,120.38,120.4,120.34,120.39,8544.0,118.4198,118.4395,118.3805,118.4297,8544.0
2024-11-14 11:15:00,120.38,120.42,120.37,120.38,13216.0,118.4198,118.4592,118.41,118.4198,13216.0
2024-11-14 11:20:00,120.41,120.45,120.39,120.45,6495.0,118.4494,118.4887,118.4297,118.4887,6495.0
2024-11-14 11:25:00,120.46,120.47,120.42,120.43,31716.0,118.4985,118.5084,118.4592,118.469,31716.0
2024-11-14 11:30:00,120.41,120.45,120.39,120.39,7775.0,118.4494,118.4887,118.4297,118.4297,7775.0
2024-11-14 11:35:00,120.41,120.46,120.39,120.45,13854.0,118.4494,118.4985,118.4297,118.4887,13854.0
2024-11-14 11:40:00,120.45,120.48,120.4,120.4,10139.0,118.4887,118.5182,118.4395,118.4395,10139.0
2024-11-14 11:45:00,120.41,120.43,120.31,120.31,20484.0,118.4494,118.469,118.351,118.351,20484.0
2024-11-14 11:50:00,120.34,120.35,120.24,120.24,2144.0,118.3805,118.3903,118.2821,118.2821,2144.0
2024-11-14 11:55:00,120.24,120.26,120.23,120.25,5398.0,118.2821,118.3018,118.2723,118.292,5398.0
2024-11-14 12:00:00,120.24,120.24,120.17,120.2,13031.0,118.2821,118.2821,118.2133,118.2428,13031.0
2024-11-14 12:05:00,120.2,120.24,120.19,120.23,4431.0,118.2428,118.2821,118.2329,118.2723,4431.0
2024-11-14 12:10:00,120.24,120.28,120.15,120.16,2789.0,118.2821,118.3215,118.1936,118.2034,2789.0
2024-11-14 12:15:00,120.13,120.13,120.07,120.12,4600.0,118.1739,118.1739,118.1149,118.1641,4600.0
2024-11-14 12:20:00,120.11,120.12,120.06,120.09,3360.0,118.1542,118.1641,118.1051,118.1346,3360.0
2024-11-14 12:25:00,120.08,120.09,120.05,120.06,2209.0,118.1247,118.1346,118.0952,118.1051,2209.0
2024-11-14 12:30:00,120.06,120.06,119.9,119.99,14642.0,118.1051,118.1051,117.9477,118.0362,14642.0
2024-11-14 12:35:00,120.01,120.15,120.0,120.13,27680.0,118.0559,118.1936,118.046,118.1739,27680.0
2024-11-14 12:40:00,120.12,120.14,120.1,120.13,2510.0,118.1641,118.1838,118.1444,118.1739,2510.0
2024-11-14 12:45:00,120.13,120.14,119.89,119.92,3476.0,118.1739,118.1838,117.9378,117.9673,3476.0
2024-11-14 12:50:00,119.89,120.12,119.89,120.11,2119.0,117.9378,118.1641,117.9378,118.1542,2119.0
2024-11-14 12:55:00,120.11,120.16,120.1,120.15,10853.0,118.1542,118.2034,118.1444,118.1936,10853.0
2024-11-14 13:00:00,120.13,120.18,120.08,120.18,7306.0,118.1739,118.2231,118.1247,118.2231,7306.0
2024-11-14 13:05:00,120.18,120.21,120.17,120.21,2608.0,118.2231,118.2526,118.2133,118.2526,2608.0
2024-11-14 13:10:00,120.22,120.25,120.2,120.22,6621.0,118.2624,118.292,118.2428,118.2624,6621.0
2024-11-14 13:15:00,120.23,120.25,120.17,120.18,5615.0,118.2723,118.292,118.2133,118.2231,5615.0
2024-11-14 13:20:00,120.19,120.21,120.18,120.19,1200.0,118.2329,118.2526,118.2231,118.2329,1200.0
2024-11-14 13:25:00,120.2,120.22,120.13,120.13,3162.0,118.2428,118.2624,118.1739,118.1739,3162.0
2024-11-14 13:30:00,120.12,120.14,120.07,120.11,5644.0,118.1641,118.1838,118.1149,118.1542,5644.0
2024-11-14 13:35:00,120.1,120.13,120.06,120.09,4438.0,118.1444,118.1739,118.1051,118.1346,4438.0
2024-11-14 13:40:00,120.08,120.13,120.08,120.13,4184.0,118.1247,118.1739,118.1247,118.1739,4184.0
2024-11-14 13:45:00,120.12,120.12,120.08,120.08,2790.0,118.1641,118.1641,118.1247,118.1247,2790.0
2024-11-14 13:50:00,120.09,120.1,120.02,120.02,10541.0,118.1346,118.1444,118.0657,118.0657,10541.0
2024-11-14 13:55:00,120.02,120.02,119.92,119.94,3160.0,118.0657,118.0657,117.9673,117.987,3160.0
2024-11-14 14:00:00,119.95,120.15,119.94,120.15,23681.0,117.9968,118.1936,117.987,118.1936,23681.0
2024-11-14 14:05:00,120.14,120.17,120.12,120.12,3783.0,118.1838,118.2133,118.1641,118.1641,3783.0
2024-11-14 14:10:00,120.12,120.15,120.1,120.1,2315.0,118.1641,118.1936,118.1444,118.1444,2315.0
2024-11-14 14:15:00,120.09,120.11,120.09,120.11,2800.0,118.1346,118.1542,118.1346,118.1542,2800.0
2024-11-14 14:20:00,120.1,120.14,120.07,120.12,2574.0,118.1444,118.1838,118.1149,118.1641,2574.0
2024-11-14 14:25:00,120.12,120.16,120.12,120.16,3301.0,118.1641,118.2034,118.1641,118.2034,3301.0
2024-11-14 14:30:00,120.17,120.2,120.16,120.17,11266.0,118.2133,118.2428,118.2034,118.2133,11266.0
2024-11-14 14:35:00,120.17,120.22,120.16,120.22,5772.0,118.2133,118.2624,118.2034,118.2624,5772.0
2024-11-14 14:40:00,120.22,120.25,120.19,120.21,17583.0,118.2624,118.292,118.2329,118.2526,17583.0
2024-11-14 14:45:00,120.21,120.21,120.13,120.14,10056.0,118.2526,118.2526,118.1739,118.1838,10056.0
2024-11-14 14:50:00,120.15,120.28,120.15,120.25,6441.0,118.1936,118.3215,118.1936,118.292,6441.0
2024-11-14 14:55:00,120.27,120.27,120.19,120.2,16183.0,118.3116,118.3116,118.2329,118.2428,16183.0
2024-11-14 15:00:00,120.19,120.19,119.87,119.87,11201.0,118.2329,118.2329,117.9181,117.9181,11201.0
2024-11-14 15:05:00,119.89,119.89,119.73,119.79,23797.0,117.9378,117.9378,117.7804,117.8394,23797.0
2024-11-14 15:10:00,119.8,119.88,119.74,119.8,8071.0,117.8493,117.928,117.7903,117.8493,8071.0
2024-11-14 15:15:00,119.82,120.01,119.82,119.95,23074.0,117.869,118.0559,117.869,117.9968,23074.0
2024-11-14 15:20:00,119.94,119.96,119.88,119.95,7037.0,117.987,118.0067,117.928,117.9968,7037.0
2024-11-14 15:25:00,119.94,120.01,119.91,119.97,7904.0,117.987,118.0559,117.9575,118.0165,7904.0
2024-11-14 15:30:00,119.97,120.0,119.8,119.81,11862.0,118.0165,118.046,117.8493,117.8591,11862.0
2024-11-14 15:35:00,119.83,119.88,119.79,119.83,30602.0,117.8788,117.928,117.8394,117.8788,30602.0
2024-11-14 15:40:00,119.83,119.85,119.73,119.77,10310.0,117.8788,117.8985,117.7804,117.8198,10310.0
2024-11-14 15:45:00,119.75,119.78,119.65,119.67,17169.0,117.8001,117.8296,117.7017,117.7214,17169.0
2024-11-14 15:50:00,119.72,119.79,119.7,119.73,14674.0,117.7706,117.8394,117.7509,117.7804,14674.0
2024-11-14 15:55:00,119.72,119.81,119.7,119.77,20898.0,117.7706,117.8591,117.7509,117.8198,20898.0
2024-11-15 09:30:00,119.34,119.34,119.12,119.12,17962.0,117.3968,117.3968,117.1804,117.1804,17962.0
2024-11-15 09:35:00,119.1,119.14,119.04,119.11,16251.0,117.1607,117.2,117.1017,117.1705,16251.0
2024-11-15 09:40:00,119.1,119.23,119.05,119.13,71343.0,117.1607,117.2886,117.1115,117.1902,71343.0
2024-11-15 09:45:00,119.11,119.26,119.1,119.26,15423.0,117.1705,117.3181,117.1607,117.3181,15423.0
2024-11-15 09:50:00,119.25,119.27,119.14,119.14,33625.0,117.3082,117.3279,117.2,117.2,33625.0
2024-11-15 09:55:00,119.13,119.13,119.0,119.04,7038.0,117.1902,117.1902,117.0623,117.1017,7038.0
2024-11-15 10:00:00,119.03,119.03,118.93,118.95,12107.0,117.0918,117.0918,116.9935,117.0131,12107.0
2024-11-15 10:05:00,118.96,119.01,118.86,118.87,3150.0,117.023,117.0722,116.9246,116.9344,3150.0
2024-11-15 10:10:00,118.88,118.93,118.82,118.88,4650.0,116.9443,116.9935,116.8852,116.9443,4650.0
2024-11-15 10:15:00,118.89,118.96,118.81,118.86,4371.0,116.9541,117.023,116.8754,116.9246,4371.0
2024-11-15 10:20:00,118.85,118.85,118.71,118.76,22268.0,116.9148,116.9148,116.777,116.8262,22268.0
2024-11-15 10:25:00,118.76,118.82,118.76,118.78,2487.0,116.8262,116.8852,116.8262,116.8459,2487.0
2024-11-15 10:30:00,118.78,118.79,118.74,118.75,2560.0,116.8459,116.8557,116.8065,116.8164,2560.0
2024-11-15 10:35:00,118.72,118.73,118.6,118.73,26970.0,116.7869,116.7967,116.6688,116.7967,26970.0
2024-11-15 10:40:00,118.7,118.71,118.62,118.68,3127.0,116.7672,116.777,116.6885,116.7475,3127.0
2024-11-15 10:45:00,118.69,118.77,118.67,118.7,3352.0,116.7574,116.8361,116.7377,116.7672,3352.0
2024-11-15 10:50:00,118.71,118.84,118.69,118.75,21659.0,116.777,116.9049,116.7574,116.8164,21659.0
2024-11-15 10:55:00,118.68,118.69,118.6,118.68,10496.0,116.7475,116.7574,116.6688,116.7475,10496.0
2024-11-15 11:00:00,118.67,118.67,118.63,118.64,3345.0,116.7377,116.7377,116.6983,116.7082,3345.0
2024-11-15 11:05:00,118.63,118.68,118.62,118.64,4939.0,116.6983,116.7475,116.6885,116.7082,4939.0
2024-11-15 11:10:00,118.65,118.77,118.64,118.73,14501.0,116.718,116.8361,116.7082,116.7967,14501.0
2024-11-15 11:15:00,118.72,118.82,118.71,118.8,10504.0,116.7869,116.8852,116.777,116.8656,10504.0
2024-11-15 11:20:00,118.77,118.81,118.75,118.81,2012.0,116.8361,116.8754,116.8164,116.8754,2012.0
2024-11-15 11:25:00,118.81,118.85,118.78,118.84,23446.0,116.8754,116.9148,116.8459,116.9049,23446.0
2024-11-15 11:30:00,118.84,118.88,118.83,118.84,5362.0,116.9049,116.9443,116.8951,116.9049,5362.0
2024-11-15 11:35:00,118.77,118.77,118.67,118.67,2689.0,116.8361,116.8361,116.7377,116.7377,2689.0
2024-11-15 11:40:00,118.65,118.68,118.59,118.64,2401.0,116.718,116.7475,116.659,116.7082,2401.0
2024-11-15 11:45:00,118.65,118.77,118.63,118.67,16104.0,116.718,116.8361,116.6983,116.7377,16104.0
2024-11-15 11:50:00,118.69,118.69,118.64,118.67,4807.0,116.7574,116.7574,116.7082,116.7377,4807.0
2024-11-15 11:55:00,118.64,118.65,118.54,118.57,2329.0,116.7082,116.718,116.6098,116.6393,2329.0
2024-11-15 12:00:00,118.57,118.61,118.56,118.57,4187.0,116.6393,116.6787,116.6295,116.6393,4187.0
2024-11-15 12:05:00,118.56,118.57,118.5,118.54,6478.0,116.6295,116.6393,116.5705,116.6098,6478.0
2024-11-15 12:10:00,118.53,118.58,118.52,118.58,8735.0,116.6,116.6492,116.5901,116.6492,8735.0
2024-11-15 12:15:00,118.58,118.62,118.54,118.6,6466.0,116.6492,116.6885,116.6098,116.6688,6466.0
2024-11-15 12:20:00,118.61,118.64,118.55,118.57,43098.0,116.6787,116.7082,116.6196,116.6393,43098.0
2024-11-15 12:25:00,118.57,118.57,118.52,118.53,7110.0,116.6393,116.6393,116.5901,116.6,7110.0
2024-11-15 12:30:00,118.52,118.53,118.45,118.53,57597.0,116.5901,116.6,116.5213,116.6,57597.0
2024-11-15 12:35:00,118.52,118.53,118.47,118.52,2804.0,116.5901,116.6,116.5409,116.5901,2804.0
2024-11-15 12:40:00,118.51,118.57,118.47,118.57,3506.0,116.5803,116.6393,116.5409,116.6393,3506.0
2024-11-15 12:45:00,118.58,118.61,118.52,118.53,5941.0,116.6492,116.6787,116.5901,116.6,5941.0
2024-11-15 12:50:00,118.47,118.48,118.43,118.44,9122.0,116.5409,116.5508,116.5016,116.5114,9122.0
2024-11-15 12:55:00,118.45,118.54,118.45,118.54,5736.0,116.5213,116.6098,116.5213,116.6098,5736.0
2024-11-15 13:00:00,118.56,118.56,118.49,118.5,4025.0,116.6295,116.6295,116.5606,116.5705,4025.0
2024-11-15 13:05:00,118.49,118.54,118.46,118.54,10309.0,116.5606,116.6098,116.5311,116.6098,10309.0
2024-11-15 13:10:00,118.53,118.54,118.49,118.5,5643.0,116.6,116.6098,116.5606,116.5705,5643.0
2024-11-15 13:15:00,118.51,118.58,118.49,118.54,5033.0,116.5803,116.6492,116.5606,116.6098,5033.0
2024-11-15 13:20:00,118.53,118.58,118.48,118.49,5236.0,116.6,116.6492,116.5508,116.5606,5236.0
2024-11-15 13:25:00,118.51,118.57,118.5,118.56,6489.0,116.5803,116.6393,116.5705,116.6295,6489.0
2024-11-15 13:30:00,118.55,118.55,118.44,118.44,8707.0,116.6196,116.6196,116.5114,116.5114,8707.0
2024-11-15 13:35:00,118.44,118.5,118.44,118.49,3403.0,116.5114,116.5705,116.5114,116.5606,3403.0
2024-11-15 13:40:00,118.48,118.53,118.43,118.46,327923.0,116.5508,116.6,116.5016,116.5311,327923.0
2024-11-15 13:45:00,118.44,118.46,118.37,118.38,173686.0,116.5114,116.5311,116.4426,116.4524,173686.0
2024-11-15 13:50:00,118.38,118.42,118.37,118.39,26866.0,116.4524,116.4918,116.4426,116.4622,26866.0
2024-11-15 13:55:00,118.39,118.42,118.32,118.41,92414.0,116.4622,116.4918,116.3934,116.4819,92414.0
2024-11-15 14:00:00,118.41,118.46,118.37,118.39,54513.0,116.4819,116.5311,116.4426,116.4622,54513.0
2024-11-15 14:05:00,118.4,118.49,118.39,118.45,9808.0,116.4721,116.5606,116.4622,116.5213,9808.0
2024-11-15 14:10:00,118.44,118.47,118.41,118.43,8759.0,116.5114,116.5409,116.4819,116.5016,8759.0
2024-11-15 14:15:00,118.43,118.46,118.4,118.41,3971.0,116.5016,116.5311,116.4721,116.4819,3971.0
2024-11-15 14:20:00,118.41,118.41,118.37,118.37,7178.0,116.4819,116.4819,116.4426,116.4426,7178.0
2024-11-15 14:25:00,118.38,118.39,118.32,118.33,4651.0,116.4524,116.4622,116.3934,116.4032,4651.0
2024-11-15 14:30:00,118.34,118.38,118.32,118.34,23409.0,116.4131,116.4524,116.3934,116.4131,23409.0
2024-11-15 14:35:00,118.34,118.4,118.33,118.37,14667.0,116.4131,116.4721,116.4032,116.4426,14667.0
2024-11-15 14:40:00,118.38,118.53,118.37,118.53,21313.0,116.4524,116.6,116.4426,116.6,21313.0
2024-11-15 14:45:00,118.54,118.62,118.49,118.55,26980.0,116.6098,116.6885,116.5606,116.6196,26980.0
2024-11-15 14:50:00,118.57,118.57,118.42,118.42,14810.0,116.6393,116.6393,116.4918,116.4918,14810.0
2024-11-15 14:55:00,118.43,118.5,118.43,118.49,7291.0,116.5016,116.5705,116.5016,116.5606,7291.0
2024-11-15 15:00:00,118.5,118.56,118.48,118.56,12150.0,116.5705,116.6295,116.5508,116.6295,12150.0
2024-11-15 15:05:00,118.57,118.62,118.49,118.53,27158.0,116.6393,116.6885,116.5606,116.6,27158.0
2024-11-15 15:10:00,118.52,118.59,118.51,118.59,18858.0,116.5901,116.659,116.5803,116.659,18858.0
2024-11-15 15:15:00,118.59,118.67,118.56,118.64,7113.0,116.659,116.7377,116.6295,116.7082,7113.0
2024-11-15 15:20:00,118.65,118.69,118.58,118.59,4726.0,116.718,116.7574,116.6492,116.659,4726.0
2024-11-15 15:25:00,118.59,118.6,118.55,118.55,4330.0,116.659,116.6688,116.6196,116.6196,4330.0
2024-11-15 15:30:00,118.55,118.6,118.5,118.55,11367.0,116.6196,116.6688,116.5705,116.6196,11367.0
2024-11-15 15:35:00,118.56,118.59,118.54,118.55,4954.0,116.6295,116.659,116.6098,116.6196,4954.0
2024-11-15 15:40:00,118.55,118.56,118.46,118.46,6422.0,116.6196,116.6295,116.5311,116.5311,6422.0
2024-11-15 15:45:00,118.47,118.54,118.47,118.51,7120.0,116.5409,116.6098,116.5409,116.5803,7120.0
2024-11-15 15:50:00,118.51,118.7,118.51,118.69,20503.0,116.5803,116.7672,116.5803,116.7574,20503.0
2024-11-15 15:55:00,118.69,118.71,118.57,118.63,65209.0,116.7574,116.777,116.6393,116.6983,65209.0
2024-11-18 09:30:00,118.78,118.78,118.54,118.68,50163.0,116.8459,116.8459,116.6098,116.7475,50163.0
2024-11-18 09:35:00,118.69,118.86,118.68,118.84,51947.0,116.7574,116.9246,116.7475,116.9049,51947.0
2024-11-18 09:40:00,118.83,118.85,118.77,118.78,14744.0,116.8951,116.9148,116.8361,116.8459,14744.0
2024-11-18 09:45:00,118.79,118.81,118.68,118.75,14936.0,116.8557,116.8754,116.7475,116.8164,14936.0
2024-11-18 09:50:00,118.76,118.76,118.62,118.67,96397.0,116.8262,116.8262,116.6885,116.7377,96397.0
2024-11-18 09:55:00,118.67,118.68,118.62,118.68,99271.0,116.7377,116.7475,116.6885,116.7475,99271.0
2024-11-18 10:00:00,118.68,118.86,118.66,118.86,170254.0,116.7475,116.9246,116.7278,116.9246,170254.0
2024-11-18 10:05:00,118.87,118.87,118.82,118.83,199655.0,116.9344,116.9344,116.8852,116.8951,199655.0
2024-11-18 10:10:00,118.84,118.86,118.78,118.83,91258.0,116.9049,116.9246,116.8459,116.8951,91258.0
2024-11-18 10:15:00,118.85,118.91,118.82,118.85,19990.0,116.9148,116.9738,116.8852,116.9148,19990.0
2024-11-18 10:20:00,118.84,118.85,118.78,118.84,15973.0,116.9049,116.9148,116.8459,116.9049,15973.0
2024-11-18 10:25:00,118.85,118.95,118.83,118.95,8925.0,116.9148,117.0131,116.8951,117.0131,8925.0
2024-11-18 10:30:00,118.95,119.1,118.95,119.1,14435.0,117.0131,117.1607,117.0131,117.1607,14435.0
2024-11-18 10:35:00,119.09,119.1,119.06,119.08,11151.0,117.1508,117.1607,117.1213,117.141,11151.0
2024-11-18 10:40:00,119.07,119.14,119.06,119.13,14964.0,117.1312,117.2,117.1213,117.1902,14964.0
2024-11-18 10:45:00,119.13,119.18,119.11,119.18,6456.0,117.1902,117.2394,117.1705,117.2394,6456.0
2024-11-18 10:50:00,119.17,119.19,119.15,119.17,7091.0,117.2295,117.2492,117.2099,117.2295,7091.0
2024-11-18 10:55:00,119.19,119.2,119.13,119.18,19969.0,117.2492,117.2591,117.1902,117.2394,19969.0
2024-11-18 11:00:00,119.18,119.21,119.15,119.21,15274.0,117.2394,117.2689,117.2099,117.2689,15274.0
2024-11-18 11:05:00,119.21,119.22,119.19,119.21,18619.0,117.2689,117.2787,117.2492,117.2689,18619.0
2024-11-18 11:10:00,119.21,119.24,119.18,119.22,8942.0,117.2689,117.2984,117.2394,117.2787,8942.0
2024-11-18 11:15:00,119.22,119.28,119.19,119.28,188398.0,117.2787,117.3378,117.2492,117.3378,188398.0
2024-11-18 11:20:00,119.29,119.35,119.27,119.34,22484.0,117.3476,117.4066,117.3279,117.3968,22484.0
2024-11-18 11:25:00,119.34,119.36,119.26,119.27,28379.0,117.3968,117.4165,117.3181,117.3279,28379.0
2024-11-18 11:30:00,119.27,119.39,119.26,119.38,35832.0,117.3279,117.446,117.3181,117.4361,35832.0
2024-11-18 11:35:00,119.38,119.44,119.36,119.43,13304.0,117.4361,117.4951,117.4165,117.4853,13304.0
2024-11-18 11:40:00,119.43,119.44,119.4,119.43,7355.0,117.4853,117.4951,117.4558,117.4853,7355.0
2024-11-18 11:45:00,119.43,119.43,119.27,119.28,10457.0,117.4853,117.4853,117.3279,117.3378,10457.0
2024-11-18 11:50:00,119.3,119.3,119.22,119.26,6538.0,117.3574,117.3574,117.2787,117.3181,6538.0
2024-11-18 11:55:00,119.27,119.27,119.19,119.26,9881.0,117.3279,117.3279,117.2492,117.3181,9881.0
2024-11-18 12:00:00,119.25,119.32,119.24,119.27,38736.0,117.3082,117.3771,117.2984,117.3279,38736.0
2024-11-18 12:05:00,119.26,119.27,119.2,119.22,7978.0,117.3181,117.3279,117.2591,117.2787,7978.0
2024-11-18 12:10:00,119.21,119.27,119.2,119.27,13452.0,117.2689,117.3279,117.2591,117.3279,13452.0
2024-11-18 12:15:00,119.27,119.27,119.17,119.25,31296.0,117.3279,117.3279,117.2295,117.3082,31296.0
2024-11-18 12:20:00,119.23,119.29,119.23,119.27,6640.0,117.2886,117.3476,117.2886,117.3279,6640.0
2024-11-18 12:25:00,119.27,119.29,119.26,119.27,8218.0,117.3279,117.3476,117.3181,117.3279,8218.0
2024-11-18 12:30:00,119.25,119.28,119.23,119.28,10645.0,117.3082,117.3378,117.2886,117.3378,10645.0
2024-11-18 12:35:00,119.27,119.32,119.26,119.32,7600.0,117.3279,117.3771,117.3181,117.3771,7600.0
2024-11-18 12:40:00,119.31,119.33,119.23,119.24,25557.0,117.3673,117.3869,117.2886,117.2984,25557.0
2024-11-18 12:45:00,119.23,119.24,119.18,119.23,15917.0,117.2886,117.2984,117.2394,117.2886,15917.0
2024-11-18 12:50:00,119.23,119.26,119.23,119.24,5562.0,117.2886,117.3181,117.2886,117.2984,5562.0
2024-11-18 12:55:00,119.25,119.36,119.24,119.35,7840.0,117.3082,117.4165,117.2984,117.4066,7840.0
2024-11-18 13:00:00,119.35,119.35,119.29,119.3,14471.0,117.4066,117.4066,117.3476,117.3574,14471.0
2024-11-18 13:05:00,119.31,119.32,119.28,119.32,20985.0,117.3673,117.3771,117.3378,117.3771,20985.0
2024-11-18 13:10:00,119.32,119.32,119.28,119.29,6253.0,117.3771,117.3771,117.3378,117.3476,6253.0
2024-11-18 13:15:00,119.28,119.31,119.26,119.31,9801.0,117.3378,117.3673,117.3181,117.3673,9801.0
2024-11-18 13:20:00,119.32,119.32,119.24,119.28,7085.0,117.3771,117.3771,117.2984,117.3378,7085.0
2024-11-18 13:25:00,119.28,119.29,119.23,119.25,8704.0,117.3378,117.3476,117.2886,117.3082,8704.0
2024-11-18 13:30:00,119.23,119.27,119.2,119.21,7432.0,117.2886,117.3279,117.2591,117.2689,7432.0
2024-11-18 13:35:00,119.21,119.25,119.2,119.2,5863.0,117.2689,117.3082,117.2591,117.2591,5863.0
2024-11-18 13:40:00,119.2,119.2,119.09,119.09,6203.0,117.2591,117.2591,117.1508,117.1508,6203.0
2024-11-18 13:45:00,119.09,119.1,119.03,119.08,7000.0,117.1508,117.1607,117.0918,117.141,7000.0
2024-11-18 13:50:00,119.1,119.14,119.09,119.14,38835.0,117.1607,117.2,117.1508,117.2,38835.0
2024-11-18 13:55:00,119.14,119.29,119.14,119.29,7495.0,117.2,117.3476,117.2,117.3476,7495.0
2024-11-18 14:00:00,119.28,119.28,119.25,119.27,7483.0,117.3378,117.3378,117.3082,117.3279,7483.0
2024-11-18 14:05:00,119.28,119.29,119.21,119.22,5787.0,117.3378,117.3476,117.2689,117.2787,5787.0
2024-11-18 14:10:00,119.23,119.23,119.14,119.15,6735.0,117.2886,117.2886,117.2,117.2099,6735.0
2024-11-18 14:15:00,119.14,119.15,119.09,119.11,7310.0,117.2,117.2099,117.1508,117.1705,7310.0
2024-11-18 14:20:00,119.11,119.11,119.03,119.06,16655.0,117.1705,117.1705,117.0918,117.1213,16655.0
2024-11-18 14:25:00,119.04,119.1,119.03,119.07,11542.0,117.1017,117.1607,117.0918,117.1312,11542.0
2024-11-18 14:30:00,119.07,119.07,119.03,119.04,9450.0,117.1312,117.1312,117.0918,117.1017,9450.0
2024-11-18 14:35:00,119.04,119.1,119.04,119.09,12788.0,117.1017,117.1607,117.1017,117.1508,12788.0
2024-11-18 14:40:00,119.09,119.16,119.07,119.13,7311.0,117.1508,117.2197,117.1312,117.1902,7311.0
2024-11-18 14:45:00,119.13,119.19,119.13,119.18,5820.0,117.1902,117.2492,117.1902,117.2394,5820.0
2024-11-18 14:50:00,119.17,119.24,119.16,119.22,6365.0,117.2295,117.2984,117.2197,117.2787,6365.0
2024-11-18 14:55:00,119.22,119.22,119.18,119.2,9408.0,117.2787,117.2787,117.2394,117.2591,9408.0
2024-11-18 15:00:00,119.19,119.23,119.18,119.23,5897.0,117.2492,117.2886,117.2394,117.2886,5897.0
2024-11-18 15:05:00,119.21,119.22,119.19,119.2,6985.0,117.2689,117.2787,117.2492,117.2591,6985.0
2024-11-18 15:10:00,119.21,119.26,119.2,119.22,12308.0,117.2689,117.3181,117.2591,117.2787,12308.0
2024-11-18 15:15:00,119.22,119.25,119.18,119.23,7360.0,117.2787,117.3082,117.2394,117.2886,7360.0
2024-11-18 15:20:00,119.24,119.25,119.22,119.23,25699.0,117.2984,117.3082,117.2787,117.2886,25699.0
2024-11-18 15:25:00,119.23,119.26,119.22,119.26,9868.0,117.2886,117.3181,117.2787,117.3181,9868.0
2024-11-18 15:30:00,119.25,119.25,119.17,119.19,14011.0,117.3082,117.3082,117.2295,117.2492,14011.0
2024-11-18 15:35:00,119.18,119.25,119.17,119.2,44942.0,117.2394,117.3082,117.2295,117.2591,44942.0
2024-11-18 15:40:00,119.19,119.21,119.18,119.21,7283.0,117.2492,117.2689,117.2394,117.2689,7283.0
2024-11-18 15:45:00,119.21,119.25,119.18,119.23,9115.0,117.2689,117.3082,117.2394,117.2886,9115.0
2024-11-18 15:50:00,119.23,119.24,119.13,119.14,14046.0,117.2886,117.2984,117.1902,117.2,14046.0
2024-11-18 15:55:00,119.15,119.26,119.14,119.23,34138.0,117.2099,117.3181,117.2,117.2886,34138.0
2024-11-19 09:30:00,118.47,118.63,118.26,118.58,48322.0,116.5409,116.6983,116.3344,116.6492,48322.0
2024-11-19 09:35:00,118.57,118.62,118.47,118.6,82170.0,116.6393,116.6885,116.5409,116.6688,82170.0
2024-11-19 09:40:00,118.61,118.7,118.56,118.7,31446.0,116.6787,116.7672,116.6295,116.7672,31446.0
2024-11-19 09:45:00,118.68,118.72,118.52,118.56,36217.0,116.7475,116.7869,116.5901,116.6295,36217.0
2024-11-19 09:50:00,118.55,118.62,118.4,118.53,26531.0,116.6196,116.6885,116.4721,116.6,26531.0
2024-11-19 09:55:00,118.53,118.6,118.51,118.56,24823.0,116.6,116.6688,116.5803,116.6295,24823.0
2024-11-19 10:00:00,118.56,118.59,118.46,118.55,33714.0,116.6295,116.659,116.5311,116.6196,33714.0
2024-11-19 10:05:00,118.55,118.64,118.55,118.64,14091.0,116.6196,116.7082,116.6196,116.7082,14091.0
2024-11-19 10:10:00,118.64,118.69,118.58,118.65,23021.0,116.7082,116.7574,116.6492,116.718,23021.0
2024-11-19 10:15:00,118.63,118.68,118.52,118.67,36646.0,116.6983,116.7475,116.5901,116.7377,36646.0
2024-11-19 10:20:00,118.66,118.67,118.56,118.67,20000.0,116.7278,116.7377,116.6295,116.7377,20000.0
2024-11-19 10:25:00,118.69,118.81,118.67,118.8,17172.0,116.7574,116.8754,116.7377,116.8656,17172.0
2024-11-19 10:30:00,118.81,118.91,118.76,118.86,17624.0,116.8754,116.9738,116.8262,116.9246,17624.0
2024-11-19 10:35:00,118.9,119.04,118.89,119.02,19959.0,116.9639,117.1017,116.9541,117.082,19959.0
2024-11-19 10:40:00,119.02,119.08,118.95,119.07,18195.0,117.082,117.141,117.0131,117.1312,18195.0
2024-11-19 10:45:00,119.06,119.11,119.02,119.11,21534.0,117.1213,117.1705,117.082,117.1705,21534.0
2024-11-19 10:50:00,119.11,119.15,119.05,119.07,20016.0,117.1705,117.2099,117.1115,117.1312,20016.0
2024-11-19 10:55:00,119.07,119.13,119.04,119.09,16382.0,117.1312,117.1902,117.1017,117.1508,16382.0
2024-11-19 11:00:00,119.09,119.12,119.05,119.1,13158.0,117.1508,117.1804,117.1115,117.1607,13158.0
2024-11-19 11:05:00,119.11,119.17,119.1,119.14,18576.0,117.1705,117.2295,117.1607,117.2,18576.0
2024-11-19 11:10:00,119.13,119.2,119.13,119.15,11883.0,117.1902,117.2591,117.1902,117.2099,11883.0
2024-11-19 11:15:00,119.15,119.29,119.15,119.26,242573.0,117.2099,117.3476,117.2099,117.3181,242573.0
2024-11-19 11:20:00,119.25,119.29,119.21,119.28,13230.0,117.3082,117.3476,117.2689,117.3378,13230.0
2024-11-19 11:25:00,119.28,119.33,119.27,119.32,13222.0,117.3378,117.3869,117.3279,117.3771,13222.0
2024-11-19 11:30:00,119.31,119.34,119.28,119.31,22822.0,117.3673,117.3968,117.3378,117.3673,22822.0
2024-11-19 11:35:00,119.31,119.34,119.28,119.3,15230.0,117.3673,117.3968,117.3378,117.3574,15230.0
2024-11-19 11:40:00,119.3,119.36,119.27,119.3,15624.0,117.3574,117.4165,117.3279,117.3574,15624.0
2024-11-19 11:45:00,119.3,119.3,119.27,119.29,10876.0,117.3574,117.3574,117.3279,117.3476,10876.0
2024-11-19 11:50:00,119.29,119.3,119.2,119.25,17926.0,117.3476,117.3574,117.2591,117.3082,17926.0
2024-11-19 11:55:00,119.24,119.33,119.24,119.29,14359.0,117.2984,117.3869,117.2984,117.3476,14359.0
2024-11-19 12:00:00,119.28,119.28,119.23,119.25,12912.0,117.3378,117.3378,117.2886,117.3082,12912.0
2024-11-19 12:05:00,119.25,119.29,119.23,119.29,12621.0,117.3082,117.3476,117.2886,117.3476,12621.0
2024-11-19 12:10:00,119.29,119.29,119.26,119.27,14939.0,117.3476,117.3476,117.3181,117.3279,14939.0
2024-11-19 12:15:00,119.29,119.33,119.26,119.31,12746.0,117.3476,117.3869,117.3181,117.3673,12746.0
2024-11-19 12:20:00,119.3,119.33,119.16,119.22,15540.0,117.3574,117.3869,117.2197,117.2787,15540.0
2024-11-19 12:25:00,119.22,119.32,119.22,119.32,12040.0,117.2787,117.3771,117.2787,117.3771,12040.0
2024-11-19 12:30:00,119.33,119.38,119.3,119.37,9684.0,117.3869,117.4361,117.3574,117.4263,9684.0
2024-11-19 12:35:00,119.41,119.42,119.35,119.4,19444.0,117.4656,117.4755,117.4066,117.4558,19444.0
2024-11-19 12:40:00,119.4,119.41,119.33,119.34,18898.0,117.4558,117.4656,117.3869,117.3968,18898.0
2024-11-19 12:45:00,119.34,119.36,119.29,119.29,11769.0,117.3968,117.4165,117.3476,117.3476,11769.0
2024-11-19 12:50:00,119.3,119.34,119.27,119.31,9251.0,117.3574,117.3968,117.3279,117.3673,9251.0
2024-11-19 12:55:00,119.32,119.34,119.3,119.33,8860.0,117.3771,117.3968,117.3574,117.3869,8860.0
2024-11-19 13:00:00,119.32,119.32,119.26,119.29,14641.0,117.3771,117.3771,117.3181,117.3476,14641.0
2024-11-19 13:05:00,119.29,119.35,119.28,119.34,10820.0,117.3476,117.4066,117.3378,117.3968,10820.0
2024-11-19 13:10:00,119.35,119.42,119.34,119.41,58002.0,117.4066,117.4755,117.3968,117.4656,58002.0
2024-11-19 13:15:00,119.42,119.42,119.36,119.39,10332.0,117.4755,117.4755,117.4165,117.446,10332.0
2024-11-19 13:20:00,119.39,119.39,119.34,119.37,9803.0,117.446,117.446,117.3968,117.4263,9803.0
2024-11-19 13:25:00,119.37,119.41,119.36,119.41,10689.0,117.4263,117.4656,117.4165,117.4656,10689.0
2024-11-19 13:30:00,119.4,119.42,119.37,119.41,6505.0,117.4558,117.4755,117.4263,117.4656,6505.0
2024-11-19 13:35:00,119.42,119.51,119.4,119.51,10204.0,117.4755,117.564,117.4558,117.564,10204.0
2024-11-19 13:40:00,119.51,119.53,119.48,119.53,8035.0,117.564,117.5837,117.5345,117.5837,8035.0
2024-11-19 13:45:00,119.53,119.64,119.53,119.63,10040.0,117.5837,117.6919,117.5837,117.6821,10040.0
2024-11-19 13:50:00,119.63,119.71,119.62,119.67,11353.0,117.6821,117.7608,117.6722,117.7214,11353.0
2024-11-19 13:55:00,119.67,119.72,119.65,119.69,6516.0,117.7214,117.7706,117.7017,117.7411,6516.0
2024-11-19 14:00:00,119.7,119.71,119.64,119.65,17269.0,117.7509,117.7608,117.6919,117.7017,17269.0
2024-11-19 14:05:00,119.66,119.68,119.63,119.68,6560.0,117.7116,117.7312,117.6821,117.7312,6560.0
2024-11-19 14:10:00,119.68,119.69,119.67,119.69,19854.0,117.7312,117.7411,117.7214,117.7411,19854.0
2024-11-19 14:15:00,119.68,119.7,119.57,119.57,20587.0,117.7312,117.7509,117.623,117.623,20587.0
2024-11-19 14:20:00,119.58,119.66,119.58,119.64,7800.0,117.6329,117.7116,117.6329,117.6919,7800.0
2024-11-19 14:25:00,119.64,119.64,119.55,119.55,20865.0,117.6919,117.6919,117.6034,117.6034,20865.0
2024-11-19 14:30:00,119.57,119.59,119.42,119.45,32780.0,117.623,117.6427,117.4755,117.505,32780.0
2024-11-19 14:35:00,119.45,119.46,119.37,119.42,18532.0,117.505,117.5148,117.4263,117.4755,18532.0
2024-11-19 14:40:00,119.42,119.42,119.37,119.41,6887.0,117.4755,117.4755,117.4263,117.4656,6887.0
2024-11-19 14:45:00,119.43,119.43,119.37,119.38,14761.0,117.4853,117.4853,117.4263,117.4361,14761.0
2024-11-19 14:50:00,119.39,119.49,119.39,119.48,24431.0,117.446,117.5443,117.446,117.5345,24431.0
2024-11-19 14:55:00,119.48,119.52,119.46,119.47,8858.0,117.5345,117.5738,117.5148,117.5247,8858.0
2024-11-19 15:00:00,119.47,119.48,119.41,119.43,11048.0,117.5247,117.5345,117.4656,117.4853,11048.0
2024-11-19 15:05:00,119.43,119.49,119.43,119.49,27542.0,117.4853,117.5443,117.4853,117.5443,27542.0
2024-11-19 15:10:00,119.48,119.51,119.48,119.5,9461.0,117.5345,117.564,117.5345,117.5542,9461.0
2024-11-19 15:15:00,119.51,119.53,119.47,119.53,8764.0,117.564,117.5837,117.5247,117.5837,8764.0
2024-11-19 15:20:00,119.53,119.53,119.49,119.49,125270.0,117.5837,117.5837,117.5443,117.5443,125270.0
2024-11-19 15:25:00,119.51,119.54,119.5,119.52,14994.0,117.564,117.5935,117.5542,117.5738,14994.0
2024-11-19 15:30:00,119.52,119.53,119.49,119.53,16489.0,117.5738,117.5837,117.5443,117.5837,16489.0
2024-11-19 15:35:00,119.53,119.57,119.52,119.54,19373.0,117.5837,117.623,117.5738,117.5935,19373.0
2024-11-19 15:40:00,119.54,119.59,119.53,119.57,36236.0,117.5935,117.6427,117.5837,117.623,36236.0
2024-11-19 15:45:00,119.56,119.64,119.54,119.63,20966.0,117.6132,117.6919,117.5935,117.6821,20966.0
2024-11-19 15:50:00,119.63,119.66,119.53,119.55,38753.0,117.6821,117.7116,117.5837,117.6034,38753.0
2024-11-19 15:55:00,119.55,119.6,119.53,119.56,53940.0,117.6034,117.6525,117.5837,117.6132,53940.0
2024-11-20 09:30:00,119.52,119.52,119.26,119.36,28545.0,117.5738,117.5738,117.3181,117.4165,28545.0
2024-11-20 09:35:00,119.34,119.34,119.05,119.06,65332.0,117.3968,117.3968,117.1115,117.1213,65332.0
2024-11-20 09:40:00,119.06,119.12,119.0,119.09,18966.0,117.1213,117.1804,117.0623,117.1508,18966.0
2024-11-20 09:45:00,119.08,119.19,119.04,119.14,9630.0,117.141,117.2492,117.1017,117.2,9630.0
2024-11-20 09:50:00,119.12,119.16,119.05,119.05,26563.0,117.1804,117.2197,117.1115,117.1115,26563.0
2024-11-20 09:55:00,119.02,119.04,118.94,118.94,7615.0,117.082,117.1017,117.0033,117.0033,7615.0
2024-11-20 10:00:00,118.94,119.08,118.94,118.95,24691.0,117.0033,117.141,117.0033,117.0131,24691.0
2024-11-20 10:05:00,118.96,118.96,118.7,118.72,11738.0,117.023,117.023,116.7672,116.7869,11738.0
2024-11-20 10:10:00,118.72,118.74,118.6,118.67,19676.0,116.7869,116.8065,116.6688,116.7377,19676.0
2024-11-20 10:15:00,118.66,118.67,118.56,118.65,10725.0,116.7278,116.7377,116.6295,116.718,10725.0
2024-11-20 10:20:00,118.64,118.74,118.52,118.72,13629.0,116.7082,116.8065,116.5901,116.7869,13629.0
2024-11-20 10:25:00,118.69,118.77,118.69,118.72,7313.0,116.7574,116.8361,116.7574,116.7869,7313.0
2024-11-20 10:30:00,118.73,118.91,118.72,118.88,22558.0,116.7967,116.9738,116.7869,116.9443,22558.0
2024-11-20 10:35:00,118.87,118.97,118.82,118.96,7621.0,116.9344,117.0328,116.8852,117.023,7621.0
2024-11-20 10:40:00,118.99,118.99,118.86,118.9,23168.0,117.0525,117.0525,116.9246,116.9639,23168.0
2024-11-20 10:45:00,118.92,118.99,118.91,118.98,11437.0,116.9836,117.0525,116.9738,117.0426,11437.0
2024-11-20 10:50:00,119.0,119.0,118.93,118.98,9550.0,117.0623,117.0623,116.9935,117.0426,9550.0
2024-11-20 10:55:00,118.98,119.06,118.97,119.03,21053.0,117.0426,117.1213,117.0328,117.0918,21053.0
2024-11-20 11:00:00,119.01,119.06,118.94,118.97,26159.0,117.0722,117.1213,117.0033,117.0328,26159.0
2024-11-20 11:05:00,118.98,118.99,118.81,118.87,14412.0,117.0426,117.0525,116.8754,116.9344,14412.0
2024-11-20 11:10:00,118.87,118.89,118.7,118.79,21697.0,116.9344,116.9541,116.7672,116.8557,21697.0
2024-11-20 11:15:00,118.8,118.84,118.78,118.81,23583.0,116.8656,116.9049,116.8459,116.8754,23583.0
2024-11-20 11:20:00,118.83,118.85,118.78,118.79,11932.0,116.8951,116.9148,116.8459,116.8557,11932.0
2024-11-20 11:25:00,118.79,118.8,118.66,118.67,31390.0,116.8557,116.8656,116.7278,116.7377,31390.0
2024-11-20 11:30:00,118.66,118.67,118.59,118.66,13948.0,116.7278,116.7377,116.659,116.7278,13948.0
2024-11-20 11:35:00,118.66,118.8,118.61,118.79,15472.0,116.7278,116.8656,116.6787,116.8557,15472.0
2024-11-20 11:40:00,118.79,118.9,118.77,118.9,16541.0,116.8557,116.9639,116.8361,116.9639,16541.0
2024-11-20 11:45:00,118.94,119.06,118.91,119.06,29092.0,117.0033,117.1213,116.9738,117.1213,29092.0
2024-11-20 11:50:00,119.06,119.17,119.03,119.15,17700.0,117.1213,117.2295,117.0918,117.2099,17700.0
2024-11-20 11:55:00,119.15,119.19,119.09,119.12,14083.0,117.2099,117.2492,117.1508,117.1804,14083.0
2024-11-20 12:00:00,119.11,119.16,119.03,119.07,18486.0,117.1705,117.2197,117.0918,117.1312,18486.0
2024-11-20 12:05:00,119.07,119.09,118.99,119.02,15036.0,117.1312,117.1508,117.0525,117.082,15036.0
2024-11-20 12:10:00,119.02,119.04,118.91,118.92,14007.0,117.082,117.1017,116.9738,116.9836,14007.0
2024-11-20 12:15:00,118.92,118.96,118.88,118.88,9881.0,116.9836,117.023,116.9443,116.9443,9881.0
2024-11-20 12:20:00,118.87,118.88,118.78,118.83,17299.0,116.9344,116.9443,116.8459,116.8951,17299.0
2024-11-20 12:25:00,118.82,118.98,118.82,118.97,13352.0,116.8852,117.0426,116.8852,117.0328,13352.0
2024-11-20 12:30:00,118.95,119.03,118.93,119.01,21090.0,117.0131,117.0918,116.9935,117.0722,21090.0
2024-11-20 12:35:00,119.02,119.1,119.0,119.08,15979.0,117.082,117.1607,117.0623,117.141,15979.0
2024-11-20 12:40:00,119.08,119.11,119.02,119.06,12016.0,117.141,117.1705,117.082,117.1213,12016.0
2024-11-20 12:45:00,119.06,119.14,119.03,119.13,20152.0,117.1213,117.2,117.0918,117.1902,20152.0
2024-11-20 12:50:00,119.14,119.16,118.98,118.98,21719.0,117.2,117.2197,117.0426,117.0426,21719.0
2024-11-20 12:55:00,118.97,119.0,118.91,118.95,16026.0,117.0328,117.0623,116.9738,117.0131,16026.0
2024-11-20 13:00:00,118.93,119.01,118.93,118.98,16761.0,116.9935,117.0722,116.9935,117.0426,16761.0
2024-11-20 13:05:00,118.98,119.0,118.94,118.95,13738.0,117.0426,117.0623,117.0033,117.0131,13738.0
2024-11-20 13:10:00,118.95,118.99,118.93,118.97,12642.0,117.0131,117.0525,116.9935,117.0328,12642.0
2024-11-20 13:15:00,118.96,119.01,118.88,118.88,12749.0,117.023,117.0722,116.9443,116.9443,12749.0
2024-11-20 13:20:00,118.88,119.0,118.83,118.98,27561.0,116.9443,117.0623,116.8951,117.0426,27561.0
2024-11-20 13:25:00,119.0,119.04,118.97,119.02,14510.0,117.0623,117.1017,117.0328,117.082,14510.0
2024-11-20 13:30:00,119.02,119.02,118.9,118.91,11883.0,117.082,117.082,116.9639,116.9738,11883.0
2024-11-20 13:35:00,118.92,118.96,118.85,118.86,20410.0,116.9836,117.023,116.9148,116.9246,20410.0
2024-11-20 13:40:00,118.85,118.89,118.78,118.82,14391.0,116.9148,116.9541,116.8459,116.8852,14391.0
2024-11-20 13:45:00,118.81,118.83,118.76,118.83,10912.0,116.8754,116.8951,116.8262,116.8951,10912.0
2024-11-20 13:50:00,118.82,118.86,118.81,118.84,11852.0,116.8852,116.9246,116.8754,116.9049,11852.0
2024-11-20 13:55:00,118.84,118.9,118.83,118.9,18079.0,116.9049,116.9639,116.8951,116.9639,18079.0
2024-11-20 14:00:00,118.88,118.91,118.85,118.89,17034.0,116.9443,116.9738,116.9148,116.9541,17034.0
2024-11-20 14:05:00,118.88,118.88,118.8,118.82,12345.0,116.9443,116.9443,116.8656,116.8852,12345.0
2024-11-20 14:10:00,118.81,118.85,118.79,118.83,13775.0,116.8754,116.9148,116.8557,116.8951,13775.0
2024-11-20 14:15:00,118.83,118.87,118.81,118.83,11078.0,116.8951,116.9344,116.8754,116.8951,11078.0
2024-11-20 14:20:00,118.83,118.87,118.79,118.81,12094.0,116.8951,116.9344,116.8557,116.8754,12094.0
2024-11-20 14:25:00,118.81,118.88,118.81,118.86,11626.0,116.8754,116.9443,116.8754,116.9246,11626.0
2024-11-20 14:30:00,118.84,118.9,118.83,118.89,12387.0,116.9049,116.9639,116.8951,116.9541,12387.0
2024-11-20 14:35:00,118.91,118.97,118.89,118.95,13353.0,116.9738,117.0328,116.9541,117.0131,13353.0
2024-11-20 14:40:00,118.95,119.06,118.94,119.04,10632.0,117.0131,117.1213,117.0033,117.1017,10632.0
2024-11-20 14:45:00,119.05,119.09,119.03,119.06,15846.0,117.1115,117.1508,117.0918,117.1213,15846.0
2024-11-20 14:50:00,119.06,119.08,119.01,119.02,14305.0,117.1213,117.141,117.0722,117.082,14305.0
2024-11-20 14:55:00,119.02,119.04,118.97,119.0,204487.0,117.082,117.1017,117.0328,117.0623,204487.0
2024-11-20 15:00:00,119.0,119.0,118.94,118.98,19283.0,117.0623,117.0623,117.0033,117.0426,19283.0
2024-11-20 15:05:00,118.98,119.02,118.95,119.01,10458.0,117.0426,117.082,117.0131,117.0722,10458.0
2024-11-20 15:10:00,119.0,119.06,119.0,119.02,14006.0,117.0623,117.1213,117.0623,117.082,14006.0
2024-11-20 15:15:00,119.02,119.08,119.01,119.06,16895.0,117.082,117.141,117.0722,117.1213,16895.0
2024-11-20 15:20:00,119.07,119.12,119.06,119.12,13282.0,117.1312,117.1804,117.1213,117.1804,13282.0
2024-11-20 15:25:00,119.12,119.19,119.11,119.17,13990.0,117.1804,117.2492,117.1705,117.2295,13990.0
2024-11-20 15:30:00,119.17,119.4,119.17,119.4,17337.0,117.2295,117.4558,117.2295,117.4558,17337.0
2024-11-20 15:35:00,119.4,119.44,119.34,119.4,32124.0,117.4558,117.4951,117.3968,117.4558,32124.0
2024-11-20 15:40:00,119.43,119.47,119.31,119.36,13744.0,117.4853,117.5247,117.3673,117.4165,13744.0
2024-11-20 15:45:00,119.39,119.49,119.35,119.45,24809.0,117.446,117.5443,117.4066,117.505,24809.0
2024-11-20 15:50:00,119.45,119.56,119.4,119.48,34673.0,117.505,117.6132,117.4558,117.5345,34673.0
2024-11-20 15:55:00,119.48,119.56,119.43,119.55,45110.0,117.5345,117.6132,117.4853,117.6034,45110.0
2024-11-21 09:30:00,119.95,119.95,119.53,119.56,68493.0,117.9968,117.9968,117.5837,117.6132,68493.0
2024-11-21 09:35:00,119.58,119.58,119.12,119.18,71079.0,117.6329,117.6329,117.1804,117.2394,71079.0
2024-11-21 09:40:00,119.17,119.43,119.14,119.43,83111.0,117.2295,117.4853,117.2,117.4853,83111.0
2024-11-21 09:45:00,119.41,119.7,119.4,119.66,49352.0,117.4656,117.7509,117.4558,117.7116,49352.0
2024-11-21 09:50:00,119.66,119.71,119.46,119.5,32047.0,117.7116,117.7608,117.5148,117.5542,32047.0
2024-11-21 09:55:00,119.5,119.56,119.33,119.42,30706.0,117.5542,117.6132,117.3869,117.4755,30706.0
2024-11-21 10:00:00,119.42,119.43,119.25,119.32,33124.0,117.4755,117.4853,117.3082,117.3771,33124.0
2024-11-21 10:05:00,119.33,119.38,119.21,119.35,52732.0,117.3869,117.4361,117.2689,117.4066,52732.0
2024-11-21 10:10:00,119.34,119.64,119.32,119.63,48580.0,117.3968,117.6919,117.3771,117.6821,48580.0
2024-11-21 10:15:00,119.63,119.71,119.57,119.63,23291.0,117.6821,117.7608,117.623,117.6821,23291.0
2024-11-21 10:20:00,119.61,119.68,119.34,119.38,35520.0,117.6624,117.7312,117.3968,117.4361,35520.0
2024-11-21 10:25:00,119.41,119.44,119.12,119.16,22665.0,117.4656,117.4951,117.1804,117.2197,22665.0
2024-11-21 10:30:00,119.13,119.27,119.1,119.21,12750.0,117.1902,117.3279,117.1607,117.2689,12750.0
2024-11-21 10:35:00,119.22,119.35,119.19,119.2,13287.0,117.2787,117.4066,117.2492,117.2591,13287.0
2024-11-21 10:40:00,119.22,119.4,119.18,119.35,23808.0,117.2787,117.4558,117.2394,117.4066,23808.0
2024-11-21 10:45:00,119.36,119.52,119.32,119.51,7788.0,117.4165,117.5738,117.3771,117.564,7788.0
2024-11-21 10:50:00,119.51,119.59,119.45,119.56,10173.0,117.564,117.6427,117.505,117.6132,10173.0
2024-11-21 10:55:00,119.65,119.78,119.64,119.73,30845.0,117.7017,117.8296,117.6919,117.7804,30845.0
2024-11-21 11:00:00,119.74,119.81,119.7,119.76,59759.0,117.7903,117.8591,117.7509,117.8099,59759.0
2024-11-21 11:05:00,119.74,119.8,119.63,119.66,12394.0,117.7903,117.8493,117.6821,117.7116,12394.0
2024-11-21 11:10:00,119.65,119.79,119.62,119.76,24107.0,117.7017,117.8394,117.6722,117.8099,24107.0
2024-11-21 11:15:00,119.76,119.77,119.61,119.63,75055.0,117.8099,117.8198,117.6624,117.6821,75055.0
2024-11-21 11:20:00,119.64,119.81,119.63,119.81,11928.0,117.6919,117.8591,117.6821,117.8591,11928.0
2024-11-21 11:25:00,119.8,119.87,119.75,119.87,24986.0,117.8493,117.9181,117.8001,117.9181,24986.0
2024-11-21 11:30:00,119.87,119.93,119.83,119.89,11470.0,117.9181,117.9772,117.8788,117.9378,11470.0
2024-11-21 11:35:00,119.88,119.88,119.69,119.75,12127.0,117.928,117.928,117.7411,117.8001,12127.0
2024-11-21 11:40:00,119.75,119.81,119.73,119.8,9657.0,117.8001,117.8591,117.7804,117.8493,9657.0
2024-11-21 11:45:00,119.79,119.8,119.58,119.62,11993.0,117.8394,117.8493,117.6329,117.6722,11993.0
2024-11-21 11:50:00,119.63,119.69,119.6,119.65,6896.0,117.6821,117.7411,117.6525,117.7017,6896.0
2024-11-21 11:55:00,119.65,119.72,119.63,119.7,11875.0,117.7017,117.7706,117.6821,117.7509,11875.0
2024-11-21 12:00:00,119.71,119.71,119.55,119.56,17466.0,117.7608,117.7608,117.6034,117.6132,17466.0
2024-11-21 12:05:00,119.56,119.67,119.55,119.67,10326.0,117.6132,117.7214,117.6034,117.7214,10326.0
2024-11-21 12:10:00,119.67,119.72,119.64,119.68,8167.0,117.7214,117.7706,117.6919,117.7312,8167.0
2024-11-21 12:15:00,119.68,119.75,119.66,119.75,16519.0,117.7312,117.8001,117.7116,117.8001,16519.0
2024-11-21 12:20:00,119.75,119.85,119.71,119.84,7138.0,117.8001,117.8985,117.7608,117.8886,7138.0
2024-11-21 12:25:00,119.82,119.97,119.81,119.92,9804.0,117.869,118.0165,117.8591,117.9673,9804.0
2024-11-21 12:30:00,119.93,119.98,119.92,119.96,7538.0,117.9772,118.0264,117.9673,118.0067,7538.0
2024-11-21 12:35:00,119.95,120.0,119.94,119.99,10240.0,117.9968,118.046,117.987,118.0362,10240.0
2024-11-21 12:40:00,119.95,120.09,119.95,120.06,6073.0,117.9968,118.1346,117.9968,118.1051,6073.0
2024-11-21 12:45:00,120.07,120.14,120.07,120.09,27092.0,118.1149,118.1838,118.1149,118.1346,27092.0
2024-11-21 12:50:00,120.08,120.12,120.06,120.1,9607.0,118.1247,118.1641,118.1051,118.1444,9607.0
2024-11-21 12:55:00,120.09,120.12,120.04,120.07,14283.0,118.1346,118.1641,118.0854,118.1149,14283.0
2024-11-21 13:00:00,120.09,120.13,120.08,120.13,52125.0,118.1346,118.1739,118.1247,118.1739,52125.0
2024-11-21 13:05:00,120.12,120.18,120.11,120.16,106967.0,118.1641,118.2231,118.1542,118.2034,106967.0
2024-11-21 13:10:00,120.16,120.22,120.16,120.17,64305.0,118.2034,118.2624,118.2034,118.2133,64305.0
2024-11-21 13:15:00,120.17,120.17,120.1,120.13,36773.0,118.2133,118.2133,118.1444,118.1739,36773.0
2024-11-21 13:20:00,120.13,120.18,120.1,120.17,18012.0,118.1739,118.2231,118.1444,118.2133,18012.0
2024-11-21 13:25:00,120.17,120.21,120.12,120.2,29275.0,118.2133,118.2526,118.1641,118.2428,29275.0
2024-11-21 13:30:00,120.2,120.27,120.2,120.25,48033.0,118.2428,118.3116,118.2428,118.292,48033.0
2024-11-21 13:35:00,120.24,120.27,120.12,120.15,26156.0,118.2821,118.3116,118.1641,118.1936,26156.0
2024-11-21 13:40:00,120.15,120.18,120.1,120.17,10997.0,118.1936,118.2231,118.1444,118.2133,10997.0
2024-11-21 13:45:00,120.17,120.2,120.13,120.13,17814.0,118.2133,118.2428,118.1739,118.1739,17814.0
2024-11-21 13:50:00,120.12,120.16,120.09,120.16,13014.0,118.1641,118.2034,118.1346,118.2034,13014.0
2024-11-21 13:55:00,120.19,120.21,120.15,120.17,9443.0,118.2329,118.2526,118.1936,118.2133,9443.0
2024-11-21 14:00:00,120.18,120.21,120.13,120.16,21540.0,118.2231,118.2526,118.1739,118.2034,21540.0
2024-11-21 14:05:00,120.15,120.16,120.05,120.06,18229.0,118.1936,118.2034,118.0952,118.1051,18229.0
2024-11-21 14:10:00,120.05,120.1,120.02,120.08,30360.0,118.0952,118.1444,118.0657,118.1247,30360.0
2024-11-21 14:15:00,120.08,120.09,119.98,119.98,15625.0,118.1247,118.1346,118.0264,118.0264,15625.0
2024-11-21 14:20:00,119.98,120.15,119.98,120.14,39529.0,118.0264,118.1936,118.0264,118.1838,39529.0
2024-11-21 14:25:00,120.14,120.17,120.1,120.14,21703.0,118.1838,118.2133,118.1444,118.1838,21703.0
2024-11-21 14:30:00,120.14,120.15,120.07,120.12,23969.0,118.1838,118.1936,118.1149,118.1641,23969.0
2024-11-21 14:35:00,120.12,120.19,120.11,120.19,28003.0,118.1641,118.2329,118.1542,118.2329,28003.0
2024-11-21 14:40:00,120.17,120.19,120.13,120.16,17706.0,118.2133,118.2329,118.1739,118.2034,17706.0
2024-11-21 14:45:00,120.16,120.16,120.1,120.13,339318.0,118.2034,118.2034,118.1444,118.1739,339318.0
2024-11-21 14:50:00,120.13,120.14,120.05,120.13,50875.0,118.1739,118.1838,118.0952,118.1739,50875.0
2024-11-21 14:55:00,120.13,120.17,120.12,120.17,18091.0,118.1739,118.2133,118.1641,118.2133,18091.0
2024-11-21 15:00:00,120.17,120.23,120.14,120.21,18376.0,118.2133,118.2723,118.1838,118.2526,18376.0
2024-11-21 15:05:00,120.21,120.25,120.2,120.24,16211.0,118.2526,118.292,118.2428,118.2821,16211.0
2024-11-21 15:10:00,120.23,120.27,120.21,120.21,27038.0,118.2723,118.3116,118.2526,118.2526,27038.0
2024-11-21 15:15:00,120.21,120.24,120.2,120.21,17965.0,118.2526,118.2821,118.2428,118.2526,17965.0
2024-11-21 15:20:00,120.21,120.23,120.18,120.2,16677.0,118.2526,118.2723,118.2231,118.2428,16677.0
2024-11-21 15:25:00,120.19,120.23,120.18,120.22,12439.0,118.2329,118.2723,118.2231,118.2624,12439.0
2024-11-21 15:30:00,120.22,120.23,120.14,120.15,27761.0,118.2624,118.2723,118.1838,118.1936,27761.0
2024-11-21 15:35:00,120.15,120.16,120.05,120.12,20842.0,118.1936,118.2034,118.0952,118.1641,20842.0
2024-11-21 15:40:00,120.11,120.13,120.05,120.12,37692.0,118.1542,118.1739,118.0952,118.1641,37692.0
2024-11-21 15:45:00,120.13,120.14,120.09,120.1,30817.0,118.1739,118.1838,118.1346,118.1444,30817.0
2024-11-21 15:50:00,120.11,120.12,120.06,120.09,56485.0,118.1542,118.1641,118.1051,118.1346,56485.0
2024-11-21 15:55:00,120.09,120.1,120.03,120.05,56325.0,118.1346,118.1444,118.0755,118.0952,56325.0
2024-11-22 09:30:00,120.01,120.14,119.95,120.14,38715.0,118.0559,118.1838,117.9968,118.1838,38715.0
2024-11-22 09:35:00,120.14,120.18,120.05,120.18,23452.0,118.1838,118.2231,118.0952,118.2231,23452.0
2024-11-22 09:40:00,120.2,120.36,120.2,120.35,21418.0,118.2428,118.4002,118.2428,118.3903,21418.0
2024-11-22 09:45:00,120.36,120.41,120.3,120.33,13389.0,118.4002,118.4494,118.3411,118.3707,13389.0
2024-11-22 09:50:00,120.33,120.33,120.18,120.26,7137.0,118.3707,118.3707,118.2231,118.3018,7137.0
2024-11-22 09:55:00,120.24,120.37,120.24,120.37,5913.0,118.2821,118.41,118.2821,118.41,5913.0
2024-11-22 10:00:00,120.34,120.37,120.21,120.24,4650.0,118.3805,118.41,118.2526,118.2821,4650.0
2024-11-22 10:05:00,120.25,120.33,120.19,120.19,18456.0,118.292,118.3707,118.2329,118.2329,18456.0
2024-11-22 10:10:00,120.19,120.23,120.08,120.17,8222.0,118.2329,118.2723,118.1247,118.2133,8222.0
2024-11-22 10:15:00,120.17,120.26,120.15,120.2,51012.0,118.2133,118.3018,118.1936,118.2428,51012.0
2024-11-22 10:20:00,120.19,120.23,120.1,120.23,1498.0,118.2329,118.2723,118.1444,118.2723,1498.0
2024-11-22 10:25:00,120.23,120.24,119.96,120.04,132992.0,118.2723,118.2821,118.0067,118.0854,132992.0
2024-11-22 10:30:00,120.04,120.16,120.04,120.08,21772.0,118.0854,118.2034,118.0854,118.1247,21772.0
2024-11-22 10:35:00,120.08,120.27,120.08,120.27,15403.0,118.1247,118.3116,118.1247,118.3116,15403.0
2024-11-22 10:40:00,120.26,120.33,120.24,120.33,17048.0,118.3018,118.3707,118.2821,118.3707,17048.0
2024-11-22 10:45:00,120.36,120.36,120.26,120.27,3152.0,118.4002,118.4002,118.3018,118.3116,3152.0
2024-11-22 10:50:00,120.27,120.36,120.26,120.28,12095.0,118.3116,118.4002,118.3018,118.3215,12095.0
2024-11-22 10:55:00,120.29,120.36,120.28,120.36,2885.0,118.3313,118.4002,118.3215,118.4002,2885.0
2024-11-22 11:00:00,120.37,120.38,120.28,120.29,5242.0,118.41,118.4198,118.3215,118.3313,5242.0
2024-11-22 11:05:00,120.29,120.31,120.23,120.25,8926.0,118.3313,118.351,118.2723,118.292,8926.0
2024-11-22 11:10:00,120.22,120.28,120.18,120.19,11549.0,118.2624,118.3215,118.2231,118.2329,11549.0
2024-11-22 11:15:00,120.2,120.21,120.07,120.08,10723.0,118.2428,118.2526,118.1149,118.1247,10723.0
2024-11-22 11:20:00,120.09,120.17,120.02,120.14,22276.0,118.1346,118.2133,118.0657,118.1838,22276.0
2024-11-22 11:25:00,120.11,120.17,120.05,120.16,13328.0,118.1542,118.2133,118.0952,118.2034,13328.0
2024-11-22 11:30:00,120.16,120.16,120.06,120.1,17617.0,118.2034,118.2034,118.1051,118.1444,17617.0
2024-11-22 11:35:00,120.11,120.23,120.11,120.22,13360.0,118.1542,118.2723,118.1542,118.2624,13360.0
2024-11-22 11:40:00,120.22,120.23,120.11,120.12,26795.0,118.2624,118.2723,118.1542,118.1641,26795.0
2024-11-22 11:45:00,120.11,120.21,120.1,120.21,14889.0,118.1542,118.2526,118.1444,118.2526,14889.0
2024-11-22 11:50:00,120.18,120.27,120.17,120.27,9171.0,118.2231,118.3116,118.2133,118.3116,9171.0
2024-11-22 11:55:00,120.27,120.3,120.27,120.28,13872.0,118.3116,118.3411,118.3116,118.3215,13872.0
2024-11-22 12:00:00,120.25,120.33,120.24,120.33,13692.0,118.292,118.3707,118.2821,118.3707,13692.0
2024-11-22 12:05:00,120.33,120.35,120.31,120.32,7181.0,118.3707,118.3903,118.351,118.3608,7181.0
2024-11-22 12:10:00,120.31,120.41,120.31,120.39,11274.0,118.351,118.4494,118.351,118.4297,11274.0
2024-11-22 12:15:00,120.39,120.39,120.34,120.36,2961.0,118.4297,118.4297,118.3805,118.4002,2961.0
2024-11-22 12:20:00,120.43,120.43,120.36,120.38,6774.0,118.469,118.469,118.4002,118.4198,6774.0
2024-11-22 12:25:00,120.39,120.43,120.39,120.41,2694.0,118.4297,118.469,118.4297,118.4494,2694.0
2024-11-22 12:30:00,120.39,120.39,120.31,120.34,5079.0,118.4297,118.4297,118.351,118.3805,5079.0
2024-11-22 12:35:00,120.34,120.35,120.24,120.25,3739.0,118.3805,118.3903,118.2821,118.292,3739.0
2024-11-22 12:40:00,120.29,120.36,120.27,120.36,4528.0,118.3313,118.4002,118.3116,118.4002,4528.0
2024-11-22 12:45:00,120.36,120.41,120.36,120.4,3860.0,118.4002,118.4494,118.4002,118.4395,3860.0
2024-11-22 12:50:00,120.4,120.47,120.4,120.46,5447.0,118.4395,118.5084,118.4395,118.4985,5447.0
2024-11-22 12:55:00,120.47,120.47,120.43,120.46,3054.0,118.5084,118.5084,118.469,118.4985,3054.0
2024-11-22 13:00:00,120.44,120.48,120.41,120.48,2721.0,118.4789,118.5182,118.4494,118.5182,2721.0
2024-11-22 13:05:00,120.48,120.49,120.45,120.49,5901.0,118.5182,118.5281,118.4887,118.5281,5901.0
2024-11-22 13:10:00,120.48,120.53,120.48,120.49,69254.0,118.5182,118.5674,118.5182,118.5281,69254.0
2024-11-22 13:15:00,120.51,120.52,120.48,120.48,5768.0,118.5477,118.5576,118.5182,118.5182,5768.0
2024-11-22 13:20:00,120.47,120.51,120.44,120.51,4300.0,118.5084,118.5477,118.4789,118.5477,4300.0
2024-11-22 13:25:00,120.49,120.5,120.42,120.43,10834.0,118.5281,118.5379,118.4592,118.469,10834.0
2024-11-22 13:30:00,120.41,120.49,120.41,120.45,5939.0,118.4494,118.5281,118.4494,118.4887,5939.0
2024-11-22 13:35:00,120.45,120.46,120.4,120.4,2681.0,118.4887,118.4985,118.4395,118.4395,2681.0
2024-11-22 13:40:00,120.4,120.4,120.35,120.38,5270.0,118.4395,118.4395,118.3903,118.4198,5270.0
2024-11-22 13:45:00,120.38,120.44,120.37,120.41,15842.0,118.4198,118.4789,118.41,118.4494,15842.0
2024-11-22 13:50:00,120.39,120.4,120.32,120.37,4179.0,118.4297,118.4395,118.3608,118.41,4179.0
2024-11-22 13:55:00,120.36,120.43,120.36,120.42,17791.0,118.4002,118.469,118.4002,118.4592,17791.0
2024-11-22 14:00:00,120.41,120.41,120.38,120.38,2915.0,118.4494,118.4494,118.4198,118.4198,2915.0
2024-11-22 14:05:00,120.38,120.39,120.34,120.36,4584.0,118.4198,118.4297,118.3805,118.4002,4584.0
2024-11-22 14:10:00,120.35,120.36,120.3,120.3,5019.0,118.3903,118.4002,118.3411,118.3411,5019.0
2024-11-22 14:15:00,120.32,120.32,120.22,120.28,10282.0,118.3608,118.3608,118.2624,118.3215,10282.0
2024-11-22 14:20:00,120.28,120.33,120.28,120.33,5170.0,118.3215,118.3707,118.3215,118.3707,5170.0
2024-11-22 14:25:00,120.33,120.37,120.3,120.34,7373.0,118.3707,118.41,118.3411,118.3805,7373.0
2024-11-22 14:30:00,120.33,120.37,120.32,120.37,14005.0,118.3707,118.41,118.3608,118.41,14005.0
2024-11-22 14:35:00,120.38,120.4,120.38,120.38,2754.0,118.4198,118.4395,118.4198,118.4198,2754.0
2024-11-22 14:40:00,120.38,120.39,120.34,120.36,5859.0,118.4198,118.4297,118.3805,118.4002,5859.0
2024-11-22 14:45:00,120.36,120.39,120.35,120.39,10365.0,118.4002,118.4297,118.3903,118.4297,10365.0
2024-11-22 14:50:00,120.38,120.41,120.37,120.41,4927.0,118.4198,118.4494,118.41,118.4494,4927.0
2024-11-22 14:55:00,120.41,120.43,120.37,120.37,82943.0,118.4494,118.469,118.41,118.41,82943.0
2024-11-22 15:00:00,120.37,120.38,120.2,120.23,94920.0,118.41,118.4198,118.2428,118.2723,94920.0
2024-11-22 15:05:00,120.25,120.31,120.25,120.26,4132.0,118.292,118.351,118.292,118.3018,4132.0
2024-11-22 15:10:00,120.27,120.27,120.2,120.21,6628.0,118.3116,118.3116,118.2428,118.2526,6628.0
2024-11-22 15:15:00,120.21,120.29,120.2,120.29,1852.0,118.2526,118.3313,118.2428,118.3313,1852.0
2024-11-22 15:20:00,120.3,120.31,120.27,120.29,3162.0,118.3411,118.351,118.3116,118.3313,3162.0
2024-11-22 15:25:00,120.3,120.31,120.22,120.3,32617.0,118.3411,118.351,118.2624,118.3411,32617.0
2024-11-22 15:30:00,120.29,120.36,120.28,120.34,32547.0,118.3313,118.4002,118.3215,118.3805,32547.0
2024-11-22 15:35:00,120.34,120.36,120.31,120.33,4841.0,118.3805,118.4002,118.351,118.3707,4841.0
2024-11-22 15:40:00,120.33,120.34,120.29,120.3,17001.0,118.3707,118.3805,118.3313,118.3411,17001.0
2024-11-22 15:45:00,120.31,120.36,120.3,120.36,3170.0,118.351,118.4002,118.3411,118.4002,3170.0
2024-11-22 15:50:00,120.36,120.46,120.34,120.45,17045.0,118.4002,118.4985,118.3805,118.4887,17045.0
2024-11-22 15:55:00,120.48,120.51,120.41,120.41,15666.0,118.5182,118.5477,118.4494,118.4494,15666.0
2024-11-25 09:30:00,121.33,121.35,121.12,121.35,39126.0,119.3544,119.374,119.1478,119.374,39126.0
2024-11-25 09:35:00,121.34,121.42,121.31,121.42,9234.0,119.3642,119.4429,119.3347,119.4429,9234.0
2024-11-25 09:40:00,121.42,121.44,121.33,121.34,13056.0,119.4429,119.4626,119.3544,119.3642,13056.0
2024-11-25 09:45:00,121.38,121.43,121.27,121.27,8178.0,119.4036,119.4527,119.2954,119.2954,8178.0
2024-11-25 09:50:00,121.27,121.3,121.1,121.12,6948.0,119.2954,119.3249,119.1281,119.1478,6948.0
2024-11-25 09:55:00,121.13,121.21,121.1,121.17,6027.0,119.1576,119.2363,119.1281,119.197,6027.0
2024-11-25 10:00:00,121.12,121.14,121.04,121.09,37982.0,119.1478,119.1675,119.0691,119.1183,37982.0
2024-11-25 10:05:00,121.07,121.15,121.05,121.06,60709.0,119.0986,119.1773,119.0789,119.0888,60709.0
2024-11-25 10:10:00,121.03,121.03,120.86,120.91,18023.0,119.0593,119.0593,118.892,118.9412,18023.0
2024-11-25 10:15:00,120.95,121.03,120.95,121.02,10027.0,118.9806,119.0593,118.9806,119.0494,10027.0
2024-11-25 10:20:00,121.0,121.06,121.0,121.06,10584.0,119.0297,119.0888,119.0297,119.0888,10584.0
2024-11-25 10:25:00,121.1,121.2,121.05,121.19,54353.0,119.1281,119.2265,119.0789,119.2167,54353.0
2024-11-25 10:30:00,121.19,121.2,120.97,121.04,16592.0,119.2167,119.2265,119.0002,119.0691,16592.0
2024-11-25 10:35:00,121.03,121.1,121.01,121.07,13703.0,119.0593,119.1281,119.0396,119.0986,13703.0
2024-11-25 10:40:00,121.06,121.16,121.06,121.16,4933.0,119.0888,119.1871,119.0888,119.1871,4933.0
2024-11-25 10:45:00,121.12,121.12,121.07,121.11,2689.0,119.1478,119.1478,119.0986,119.138,2689.0
2024-11-25 10:50:00,121.11,121.12,121.03,121.05,11532.0,119.138,119.1478,119.0593,119.0789,11532.0
2024-11-25 10:55:00,121.03,121.03,120.95,120.96,17321.0,119.0593,119.0593,118.9806,118.9904,17321.0
2024-11-25 11:00:00,120.96,121.02,120.95,120.99,8927.0,118.9904,119.0494,118.9806,119.0199,8927.0
2024-11-25 11:05:00,121.01,121.03,120.92,120.92,6264.0,119.0396,119.0593,118.951,118.951,6264.0
2024-11-25 11:10:00,120.96,121.0,120.96,120.98,2365.0,118.9904,119.0297,118.9904,119.0101,2365.0
2024-11-25 11:15:00,120.98,121.02,120.96,121.01,3999.0,119.0101,119.0494,118.9904,119.0396,3999.0
2024-11-25 11:20:00,121.0,121.0,120.96,120.98,2864.0,119.0297,119.0297,118.9904,119.0101,2864.0
2024-11-25 11:25:00,120.97,120.98,120.9,120.9,24469.0,119.0002,119.0101,118.9314,118.9314,24469.0
2024-11-25 11:30:00,120.9,120.96,120.86,120.87,20676.0,118.9314,118.9904,118.892,118.9019,20676.0
2024-11-25 11:35:00,120.88,120.89,120.78,120.79,3804.0,118.9117,118.9215,118.8133,118.8232,3804.0
2024-11-25 11:40:00,120.79,120.83,120.77,120.78,10628.0,118.8232,118.8625,118.8035,118.8133,10628.0
2024-11-25 11:45:00,120.77,120.79,120.72,120.72,4192.0,118.8035,118.8232,118.7543,118.7543,4192.0
2024-11-25 11:50:00,120.73,120.81,120.72,120.79,2938.0,118.7641,118.8428,118.7543,118.8232,2938.0
2024-11-25 11:55:00,120.81,120.82,120.76,120.76,3745.0,118.8428,118.8527,118.7937,118.7937,3745.0
2024-11-25 12:00:00,120.77,120.81,120.74,120.81,14550.0,118.8035,118.8428,118.774,118.8428,14550.0
2024-11-25 12:05:00,120.81,120.83,120.77,120.77,7710.0,118.8428,118.8625,118.8035,118.8035,7710.0
2024-11-25 12:10:00,120.77,120.78,120.67,120.67,3597.0,118.8035,118.8133,118.7051,118.7051,3597.0
2024-11-25 12:15:00,120.67,120.67,120.62,120.64,2818.0,118.7051,118.7051,118.6559,118.6756,2818.0
2024-11-25 12:20:00,120.64,120.64,120.55,120.56,5568.0,118.6756,118.6756,118.5871,118.5969,5568.0
2024-11-25 12:25:00,120.57,120.65,120.54,120.56,51752.0,118.6067,118.6854,118.5772,118.5969,51752.0
2024-11-25 12:30:00,120.59,120.65,120.59,120.63,4905.0,118.6264,118.6854,118.6264,118.6658,4905.0
2024-11-25 12:35:00,120.65,120.65,120.59,120.59,3766.0,118.6854,118.6854,118.6264,118.6264,3766.0
2024-11-25 12:40:00,120.59,120.59,120.46,120.5,12466.0,118.6264,118.6264,118.4985,118.5379,12466.0
2024-11-25 12:45:00,120.47,120.54,120.44,120.54,9281.0,118.5084,118.5772,118.4789,118.5772,9281.0
2024-11-25 12:50:00,120.55,120.66,120.55,120.66,9755.0,118.5871,118.6953,118.5871,118.6953,9755.0
2024-11-25 12:55:00,120.65,120.69,120.64,120.67,2348.0,118.6854,118.7248,118.6756,118.7051,2348.0
2024-11-25 13:00:00,120.68,120.8,120.68,120.8,4923.0,118.715,118.833,118.715,118.833,4923.0
2024-11-25 13:05:00,120.79,120.83,120.78,120.79,3755.0,118.8232,118.8625,118.8133,118.8232,3755.0
2024-11-25 13:10:00,120.81,120.86,120.81,120.85,3165.0,118.8428,118.892,118.8428,118.8822,3165.0
2024-11-25 13:15:00,120.86,120.87,120.82,120.83,13139.0,118.892,118.9019,118.8527,118.8625,13139.0
2024-11-25 13:20:00,120.82,120.84,120.78,120.84,7792.0,118.8527,118.8724,118.8133,118.8724,7792.0
2024-11-25 13:25:00,120.84,120.86,120.83,120.83,22877.0,118.8724,118.892,118.8625,118.8625,22877.0
2024-11-25 13:30:00,120.81,120.9,120.81,120.9,8153.0,118.8428,118.9314,118.8428,118.9314,8153.0
2024-11-25 13:35:00,120.9,120.9,120.87,120.9,4172.0,118.9314,118.9314,118.9019,118.9314,4172.0
2024-11-25 13:40:00,120.9,120.91,120.85,120.85,3282.0,118.9314,118.9412,118.8822,118.8822,3282.0
2024-11-25 13:45:00,120.85,120.93,120.85,120.87,40511.0,118.8822,118.9609,118.8822,118.9019,40511.0
2024-11-25 13:50:00,120.88,120.89,120.86,120.86,3810.0,118.9117,118.9215,118.892,118.892,3810.0
2024-11-25 13:55:00,120.86,120.92,120.86,120.91,10732.0,118.892,118.951,118.892,118.9412,10732.0
2024-11-25 14:00:00,120.89,120.91,120.88,120.89,3563.0,118.9215,118.9412,118.9117,118.9215,3563.0
2024-11-25 14:05:00,120.89,120.93,120.85,120.92,12297.0,118.9215,118.9609,118.8822,118.951,12297.0
2024-11-25 14:10:00,120.92,120.94,120.92,120.94,4529.0,118.951,118.9707,118.951,118.9707,4529.0
2024-11-25 14:15:00,120.94,120.94,120.92,120.93,2047.0,118.9707,118.9707,118.951,118.9609,2047.0
2024-11-25 14:20:00,120.92,120.93,120.79,120.82,8357.0,118.951,118.9609,118.8232,118.8527,8357.0
2024-11-25 14:25:00,120.82,120.87,120.81,120.87,5062.0,118.8527,118.9019,118.8428,118.9019,5062.0
2024-11-25 14:30:00,120.87,120.87,120.81,120.81,3715.0,118.9019,118.9019,118.8428,118.8428,3715.0
2024-11-25 14:35:00,120.83,120.84,120.81,120.81,4016.0,118.8625,118.8724,118.8428,118.8428,4016.0
2024-11-25 14:40:00,120.82,120.88,120.81,120.88,4823.0,118.8527,118.9117,118.8428,118.9117,4823.0
2024-11-25 14:45:00,120.87,120.92,120.86,120.91,15484.0,118.9019,118.951,118.892,118.9412,15484.0
2024-11-25 14:50:00,120.91,120.93,120.87,120.88,4315.0,118.9412,118.9609,118.9019,118.9117,4315.0
2024-11-25 14:55:00,120.87,120.88,120.85,120.87,10210.0,118.9019,118.9117,118.8822,118.9019,10210.0
2024-11-25 15:00:00,120.87,120.87,120.79,120.81,10091.0,118.9019,118.9019,118.8232,118.8428,10091.0
2024-11-25 15:05:00,120.81,120.85,120.79,120.85,6513.0,118.8428,118.8822,118.8232,118.8822,6513.0
2024-11-25 15:10:00,120.85,120.86,120.82,120.83,4472.0,118.8822,118.892,118.8527,118.8625,4472.0
2024-11-25 15:15:00,120.84,120.87,120.84,120.87,3174.0,118.8724,118.9019,118.8724,118.9019,3174.0
2024-11-25 15:20:00,120.87,120.87,120.84,120.86,5767.0,118.9019,118.9019,118.8724,118.892,5767.0
2024-11-25 15:25:00,120.86,120.87,120.85,120.86,3140.0,118.892,118.9019,118.8822,118.892,3140.0
2024-11-25 15:30:00,120.85,120.89,120.85,120.87,4608.0,118.8822,118.9215,118.8822,118.9019,4608.0
2024-11-25 15:35:00,120.88,120.89,120.86,120.87,14291.0,118.9117,118.9215,118.892,118.9019,14291.0
2024-11-25 15:40:00,120.87,120.89,120.85,120.85,14378.0,118.9019,118.9215,118.8822,118.8822,14378.0
2024-11-25 15:45:00,120.85,120.88,120.8,120.82,33838.0,118.8822,118.9117,118.833,118.8527,33838.0
2024-11-25 15:50:00,120.81,120.91,120.81,120.89,34351.0,118.8428,118.9412,118.8428,118.9215,34351.0
2024-11-25 15:55:00,120.87,120.9,120.84,120.86,128533.0,118.9019,118.9314,118.8724,118.892,128533.0
2024-11-26 09:30:00,121.04,121.19,120.91,120.92,59394.0,119.0691,119.2167,118.9412,118.951,59394.0
2024-11-26 09:35:00,120.92,120.97,120.86,120.86,6338.0,118.951,119.0002,118.892,118.892,6338.0
2024-11-26 09:40:00,120.84,120.85,120.76,120.83,119518.0,118.8724,118.8822,118.7937,118.8625,119518.0
2024-11-26 09:45:00,120.84,120.91,120.82,120.91,20394.0,118.8724,118.9412,118.8527,118.9412,20394.0
2024-11-26 09:50:00,120.93,120.97,120.84,120.84,7155.0,118.9609,119.0002,118.8724,118.8724,7155.0
2024-11-26 09:55:00,120.87,120.87,120.82,120.84,19326.0,118.9019,118.9019,118.8527,118.8724,19326.0
2024-11-26 10:00:00,120.9,120.92,120.78,120.79,9675.0,118.9314,118.951,118.8133,118.8232,9675.0
2024-11-26 10:05:00,120.77,120.78,120.74,120.75,1845.0,118.8035,118.8133,118.774,118.7838,1845.0
2024-11-26 10:10:00,120.73,120.78,120.7,120.78,11674.0,118.7641,118.8133,118.7346,118.8133,11674.0
2024-11-26 10:15:00,120.77,120.79,120.66,120.67,5838.0,118.8035,118.8232,118.6953,118.7051,5838.0
2024-11-26 10:20:00,120.7,120.73,120.67,120.69,4434.0,118.7346,118.7641,118.7051,118.7248,4434.0
2024-11-26 10:25:00,120.66,120.7,120.61,120.69,4329.0,118.6953,118.7346,118.6461,118.7248,4329.0
2024-11-26 10:30:00,120.7,120.72,120.65,120.65,8281.0,118.7346,118.7543,118.6854,118.6854,8281.0
2024-11-26 10:35:00,120.64,120.74,120.63,120.73,3040.0,118.6756,118.774,118.6658,118.7641,3040.0
2024-11-26 10:40:00,120.72,120.84,120.71,120.81,2427.0,118.7543,118.8724,118.7445,118.8428,2427.0
2024-11-26 10:45:00,120.83,120.88,120.79,120.82,13195.0,118.8625,118.9117,118.8232,118.8527,13195.0
2024-11-26 10:50:00,120.82,120.83,120.78,120.82,19978.0,118.8527,118.8625,118.8133,118.8527,19978.0
2024-11-26 10:55:00,120.81,120.84,120.79,120.81,11929.0,118.8428,118.8724,118.8232,118.8428,11929.0
2024-11-26 11:00:00,120.81,120.9,120.81,120.88,2289.0,118.8428,118.9314,118.8428,118.9117,2289.0
2024-11-26 11:05:00,120.86,120.86,120.77,120.79,4371.0,118.892,118.892,118.8035,118.8232,4371.0
2024-11-26 11:10:00,120.79,120.81,120.71,120.72,4545.0,118.8232,118.8428,118.7445,118.7543,4545.0
2024-11-26 11:15:00,120.74,120.76,120.73,120.76,4374.0,118.774,118.7937,118.7641,118.7937,4374.0
2024-11-26 11:20:00,120.78,120.84,120.78,120.81,2747.0,118.8133,118.8724,118.8133,118.8428,2747.0
2024-11-26 11:25:00,120.81,120.86,120.8,120.86,2372.0,118.8428,118.892,118.833,118.892,2372.0
2024-11-26 11:30:00,120.85,120.88,120.83,120.83,2639.0,118.8822,118.9117,118.8625,118.8625,2639.0
2024-11-26 11:35:00,120.87,120.94,120.86,120.93,19091.0,118.9019,118.9707,118.892,118.9609,19091.0
2024-11-26 11:40:00,120.93,120.93,120.83,120.83,15202.0,118.9609,118.9609,118.8625,118.8625,15202.0
2024-11-26 11:45:00,120.88,120.88,120.84,120.84,9535.0,118.9117,118.9117,118.8724,118.8724,9535.0
2024-11-26 11:50:00,120.85,120.91,120.85,120.91,8628.0,118.8822,118.9412,118.8822,118.9412,8628.0
2024-11-26 11:55:00,120.91,120.92,120.86,120.88,3616.0,118.9412,118.951,118.892,118.9117,3616.0
2024-11-26 12:00:00,120.87,120.87,120.8,120.8,3838.0,118.9019,118.9019,118.833,118.833,3838.0
2024-11-26 12:05:00,120.8,120.84,120.77,120.84,6897.0,118.833,118.8724,118.8035,118.8724,6897.0
2024-11-26 12:10:00,120.83,120.84,120.77,120.77,10222.0,118.8625,118.8724,118.8035,118.8035,10222.0
2024-11-26 12:15:00,120.77,120.79,120.75,120.79,6890.0,118.8035,118.8232,118.7838,118.8232,6890.0
2024-11-26 12:20:00,120.78,120.8,120.75,120.76,3332.0,118.8133,118.833,118.7838,118.7937,3332.0
2024-11-26 12:25:00,120.77,120.8,120.77,120.8,1100.0,118.8035,118.833,118.8035,118.833,1100.0
2024-11-26 12:30:00,120.8,120.86,120.8,120.86,10026.0,118.833,118.892,118.833,118.892,10026.0
2024-11-26 12:35:00,120.87,120.87,120.84,120.86,3047.0,118.9019,118.9019,118.8724,118.892,3047.0
2024-11-26 12:40:00,120.87,120.9,120.86,120.89,15545.0,118.9019,118.9314,118.892,118.9215,15545.0
2024-11-26 12:45:00,120.9,120.9,120.88,120.89,2656.0,118.9314,118.9314,118.9117,118.9215,2656.0
2024-11-26 12:50:00,120.89,120.92,120.88,120.92,13623.0,118.9215,118.951,118.9117,118.951,13623.0
2024-11-26 12:55:00,120.91,120.95,120.9,120.93,19522.0,118.9412,118.9806,118.9314,118.9609,19522.0
2024-11-26 13:00:00,120.93,120.95,120.87,120.9,215555.0,118.9609,118.9806,118.9019,118.9314,215555.0
2024-11-26 13:05:00,120.89,120.92,120.87,120.87,50406.0,118.9215,118.951,118.9019,118.9019,50406.0
2024-11-26 13:10:00,120.87,120.87,120.83,120.86,84793.0,118.9019,118.9019,118.8625,118.892,84793.0
2024-11-26 13:15:00,120.87,120.89,120.81,120.83,5389.0,118.9019,118.9215,118.8428,118.8625,5389.0
2024-11-26 13:20:00,120.82,120.87,120.8,120.86,2918.0,118.8527,118.9019,118.833,118.892,2918.0
2024-11-26 13:25:00,120.85,120.86,120.82,120.83,2493.0,118.8822,118.892,118.8527,118.8625,2493.0
2024-11-26 13:30:00,120.83,120.84,120.82,120.84,2128.0,118.8625,118.8724,118.8527,118.8724,2128.0
2024-11-26 13:35:00,120.84,120.84,120.78,120.8,5303.0,118.8724,118.8724,118.8133,118.833,5303.0
2024-11-26 13:40:00,120.8,120.88,120.8,120.88,2779.0,118.833,118.9117,118.833,118.9117,2779.0
2024-11-26 13:45:00,120.88,120.89,120.87,120.88,2497.0,118.9117,118.9215,118.9019,118.9117,2497.0
2024-11-26 13:50:00,120.88,120.89,120.86,120.87,3366.0,118.9117,118.9215,118.892,118.9019,3366.0
2024-11-26 13:55:00,120.87,120.89,120.86,120.88,12792.0,118.9019,118.9215,118.892,118.9117,12792.0
2024-11-26 14:00:00,120.87,120.94,120.87,120.94,7507.0,118.9019,118.9707,118.9019,118.9707,7507.0
2024-11-26 14:05:00,120.94,120.94,120.83,120.83,15206.0,118.9707,118.9707,118.8625,118.8625,15206.0
2024-11-26 14:10:00,120.82,120.89,120.82,120.85,9030.0,118.8527,118.9215,118.8527,118.8822,9030.0
2024-11-26 14:15:00,120.85,120.85,120.74,120.74,11626.0,118.8822,118.8822,118.774,118.774,11626.0
2024-11-26 14:20:00,120.76,120.79,120.73,120.73,9446.0,118.7937,118.8232,118.7641,118.7641,9446.0
2024-11-26 14:25:00,120.73,120.81,120.73,120.81,3314.0,118.7641,118.8428,118.7641,118.8428,3314.0
2024-11-26 14:30:00,120.8,120.86,120.78,120.86,5771.0,118.833,118.892,118.8133,118.892,5771.0
2024-11-26 14:35:00,120.85,120.87,120.82,120.85,2853.0,118.8822,118.9019,118.8527,118.8822,2853.0
2024-11-26 14:40:00,120.85,120.88,120.83,120.85,6160.0,118.8822,118.9117,118.8625,118.8822,6160.0
2024-11-26 14:45:00,120.86,120.89,120.85,120.88,2880.0,118.892,118.9215,118.8822,118.9117,2880.0
2024-11-26 14:50:00,120.9,120.92,120.89,120.91,12878.0,118.9314,118.951,118.9215,118.9412,12878.0
2024-11-26 14:55:00,120.9,120.92,120.88,120.89,8262.0,118.9314,118.951,118.9117,118.9215,8262.0
2024-11-26 15:00:00,120.88,120.93,120.88,120.93,10852.0,118.9117,118.9609,118.9117,118.9609,10852.0
2024-11-26 15:05:00,120.93,120.95,120.92,120.94,12917.0,118.9609,118.9806,118.951,118.9707,12917.0
2024-11-26 15:10:00,120.94,120.96,120.93,120.94,1686.0,118.9707,118.9904,118.9609,118.9707,1686.0
2024-11-26 15:15:00,120.95,120.97,120.95,120.96,2636.0,118.9806,119.0002,118.9806,118.9904,2636.0
2024-11-26 15:20:00,120.94,120.94,120.9,120.93,3556.0,118.9707,118.9707,118.9314,118.9609,3556.0
2024-11-26 15:25:00,120.94,120.95,120.93,120.95,2978.0,118.9707,118.9806,118.9609,118.9806,2978.0
2024-11-26 15:30:00,120.95,120.98,120.95,120.96,12923.0,118.9806,119.0101,118.9806,118.9904,12923.0
2024-11-26 15:35:00,120.97,120.97,120.94,120.96,8172.0,119.0002,119.0002,118.9707,118.9904,8172.0
2024-11-26 15:40:00,120.96,121.03,120.95,121.02,14649.0,118.9904,119.0593,118.9806,119.0494,14649.0
2024-11-26 15:45:00,121.03,121.1,121.02,121.09,7636.0,119.0593,119.1281,119.0494,119.1183,7636.0
2024-11-26 15:50:00,121.09,121.11,121.03,121.07,37435.0,119.1183,119.138,119.0593,119.0986,37435.0
2024-11-26 15:55:00,121.08,121.11,121.03,121.04,87280.0,119.1084,119.138,119.0593,119.0691,87280.0
2024-11-27 09:30:00,121.17,121.42,121.05,121.22,58607.0,119.197,119.4429,119.0789,119.2462,58607.0
2024-11-27 09:35:00,121.17,121.17,121.08,121.12,15192.0,119.197,119.197,119.1084,119.1478,15192.0
2024-11-27 09:40:00,121.19,121.25,121.19,121.25,1500.0,119.2167,119.2757,119.2167,119.2757,1500.0
2024-11-27 09:45:00,121.25,121.31,121.22,121.24,12063.0,119.2757,119.3347,119.2462,119.2658,12063.0
2024-11-27 09:50:00,121.21,121.21,121.15,121.18,8609.0,119.2363,119.2363,119.1773,119.2068,8609.0
2024-11-27 09:55:00,121.15,121.2,121.15,121.2,979.0,119.1773,119.2265,119.1773,119.2265,979.0
2024-11-27 10:00:00,121.19,121.19,121.1,121.11,4826.0,119.2167,119.2167,119.1281,119.138,4826.0
2024-11-27 10:05:00,121.1,121.15,121.08,121.14,16454.0,119.1281,119.1773,119.1084,119.1675,16454.0
2024-11-27 10:10:00,121.1,121.13,121.03,121.03,6773.0,119.1281,119.1576,119.0593,119.0593,6773.0
2024-11-27 10:15:00,121.04,121.05,120.99,121.05,3733.0,119.0691,119.0789,119.0199,119.0789,3733.0
2024-11-27 10:20:00,121.04,121.05,120.97,121.02,3570.0,119.0691,119.0789,119.0002,119.0494,3570.0
2024-11-27 10:25:00,120.98,120.99,120.9,120.94,12443.0,119.0101,119.0199,118.9314,118.9707,12443.0
2024-11-27 10:30:00,120.94,120.95,120.89,120.89,53119.0,118.9707,118.9806,118.9215,118.9215,53119.0
2024-11-27 10:35:00,120.9,120.92,120.78,120.78,8949.0,118.9314,118.951,118.8133,118.8133,8949.0
2024-11-27 10:40:00,120.8,120.96,120.8,120.95,29992.0,118.833,118.9904,118.833,118.9806,29992.0
2024-11-27 10:45:00,120.96,120.97,120.9,120.91,8424.0,118.9904,119.0002,118.9314,118.9412,8424.0
2024-11-27 10:50:00,120.94,120.95,120.87,120.95,7569.0,118.9707,118.9806,118.9019,118.9806,7569.0
2024-11-27 10:55:00,120.96,120.98,120.9,120.9,10043.0,118.9904,119.0101,118.9314,118.9314,10043.0
2024-11-27 11:00:00,120.9,120.9,120.8,120.82,9986.0,118.9314,118.9314,118.833,118.8527,9986.0
2024-11-27 11:05:00,120.81,120.91,120.79,120.9,12389.0,118.8428,118.9412,118.8232,118.9314,12389.0
2024-11-27 11:10:00,120.89,120.89,120.82,120.85,2947.0,118.9215,118.9215,118.8527,118.8822,2947.0
2024-11-27 11:15:00,120.85,120.86,120.8,120.82,9121.0,118.8822,118.892,118.833,118.8527,9121.0
2024-11-27 11:20:00,120.82,120.86,120.8,120.84,8978.0,118.8527,118.892,118.833,118.8724,8978.0
2024-11-27 11:25:00,120.83,120.85,120.8,120.83,5108.0,118.8625,118.8822,118.833,118.8625,5108.0
2024-11-27 11:30:00,120.81,120.89,120.8,120.88,15544.0,118.8428,118.9215,118.833,118.9117,15544.0
2024-11-27 11:35:00,120.88,120.98,120.88,120.98,27409.0,118.9117,119.0101,118.9117,119.0101,27409.0
2024-11-27 11:40:00,120.99,121.01,120.9,120.9,12835.0,119.0199,119.0396,118.9314,118.9314,12835.0
2024-11-27 11:45:00,120.9,120.92,120.81,120.84,26585.0,118.9314,118.951,118.8428,118.8724,26585.0
2024-11-27 11:50:00,120.84,120.86,120.79,120.79,16928.0,118.8724,118.892,118.8232,118.8232,16928.0
2024-11-27 11:55:00,120.79,120.81,120.78,120.8,4500.0,118.8232,118.8428,118.8133,118.833,4500.0
2024-11-27 12:00:00,120.79,120.79,120.68,120.71,23621.0,118.8232,118.8232,118.715,118.7445,23621.0
2024-11-27 12:05:00,120.72,120.75,120.63,120.66,18559.0,118.7543,118.7838,118.6658,118.6953,18559.0
2024-11-27 12:10:00,120.67,120.78,120.67,120.76,19165.0,118.7051,118.8133,118.7051,118.7937,19165.0
2024-11-27 12:15:00,120.76,120.78,120.72,120.78,7179.0,118.7937,118.8133,118.7543,118.8133,7179.0
2024-11-27 12:20:00,120.78,120.82,120.76,120.76,7178.0,118.8133,118.8527,118.7937,118.7937,7178.0
2024-11-27 12:25:00,120.76,120.82,120.76,120.82,1955.0,118.7937,118.8527,118.7937,118.8527,1955.0
2024-11-27 12:30:00,120.82,120.82,120.74,120.75,2100.0,118.8527,118.8527,118.774,118.7838,2100.0
2024-11-27 12:35:00,120.77,120.78,120.74,120.76,5258.0,118.8035,118.8133,118.774,118.7937,5258.0
2024-11-27 12:40:00,120.76,120.8,120.75,120.77,12222.0,118.7937,118.833,118.7838,118.8035,12222.0
2024-11-27 12:45:00,120.77,120.82,120.75,120.79,5964.0,118.8035,118.8527,118.7838,118.8232,5964.0
2024-11-27 12:50:00,120.8,120.84,120.79,120.83,4754.0,118.833,118.8724,118.8232,118.8625,4754.0
2024-11-27 12:55:00,120.81,120.83,120.79,120.83,4084.0,118.8428,118.8625,118.8232,118.8625,4084.0
2024-11-27 13:00:00,120.82,120.83,120.79,120.83,2670.0,118.8527,118.8625,118.8232,118.8625,2670.0
2024-11-27 13:05:00,120.82,120.85,120.82,120.85,8301.0,118.8527,118.8822,118.8527,118.8822,8301.0
2024-11-27 13:10:00,120.86,120.89,120.85,120.88,15705.0,118.892,118.9215,118.8822,118.9117,15705.0
2024-11-27 13:15:00,120.91,120.92,120.87,120.92,9514.0,118.9412,118.951,118.9019,118.951,9514.0
2024-11-27 13:20:00,120.93,120.93,120.88,120.89,5760.0,118.9609,118.9609,118.9117,118.9215,5760.0
2024-11-27 13:25:00,120.9,120.92,120.86,120.87,5702.0,118.9314,118.951,118.892,118.9019,5702.0
2024-11-27 13:30:00,120.87,120.93,120.85,120.93,5433.0,118.9019,118.9609,118.8822,118.9609,5433.0
2024-11-27 13:35:00,120.94,120.97,120.94,120.95,10340.0,118.9707,119.0002,118.9707,118.9806,10340.0
2024-11-27 13:40:00,120.96,120.96,120.91,120.94,29161.0,118.9904,118.9904,118.9412,118.9707,29161.0
2024-11-27 13:45:00,120.96,120.96,120.9,120.92,6757.0,118.9904,118.9904,118.9314,118.951,6757.0
2024-11-27 13:50:00,120.91,120.97,120.91,120.97,6530.0,118.9412,119.0002,118.9412,119.0002,6530.0
2024-11-27 13:55:00,120.97,120.99,120.95,120.95,3697.0,119.0002,119.0199,118.9806,118.9806,3697.0
2024-11-27 14:00:00,120.95,120.98,120.92,120.97,13605.0,118.9806,119.0101,118.951,119.0002,13605.0
2024-11-27 14:05:00,120.97,120.97,120.95,120.97,7834.0,119.0002,119.0002,118.9806,119.0002,7834.0
2024-11-27 14:10:00,120.97,120.98,120.94,120.98,7583.0,119.0002,119.0101,118.9707,119.0101,7583.0
2024-11-27 14:15:00,120.98,120.98,120.94,120.94,6502.0,119.0101,119.0101,118.9707,118.9707,6502.0
2024-11-27 14:20:00,120.93,120.95,120.9,120.95,23850.0,118.9609,118.9806,118.9314,118.9806,23850.0
2024-11-27 14:25:00,120.94,120.94,120.89,120.89,16391.0,118.9707,118.9707,118.9215,118.9215,16391.0
2024-11-27 14:30:00,120.9,120.91,120.89,120.9,23981.0,118.9314,118.9412,118.9215,118.9314,23981.0
2024-11-27 14:35:00,120.89,120.93,120.85,120.91,12869.0,118.9215,118.9609,118.8822,118.9412,12869.0
2024-11-27 14:40:00,120.91,120.96,120.9,120.96,8070.0,118.9412,118.9904,118.9314,118.9904,8070.0
2024-11-27 14:45:00,120.95,120.96,120.93,120.95,17527.0,118.9806,118.9904,118.9609,118.9806,17527.0
2024-11-27 14:50:00,120.95,120.97,120.94,120.94,14412.0,118.9806,119.0002,118.9707,118.9707,14412.0
2024-11-27 14:55:00,120.94,120.95,120.92,120.92,5275.0,118.9707,118.9806,118.951,118.951,5275.0
2024-11-27 15:00:00,120.92,120.93,120.89,120.91,5060.0,118.951,118.9609,118.9215,118.9412,5060.0
2024-11-27 15:05:00,120.92,120.95,120.91,120.93,2020.0,118.951,118.9806,118.9412,118.9609,2020.0
2024-11-27 15:10:00,120.93,120.93,120.88,120.88,2700.0,118.9609,118.9609,118.9117,118.9117,2700.0
2024-11-27 15:15:00,120.91,120.91,120.87,120.88,4329.0,118.9412,118.9412,118.9019,118.9117,4329.0
2024-11-27 15:20:00,120.87,120.88,120.83,120.85,10244.0,118.9019,118.9117,118.8625,118.8822,10244.0
2024-11-27 15:25:00,120.86,120.86,120.84,120.86,19159.0,118.892,118.892,118.8724,118.892,19159.0
2024-11-27 15:30:00,120.88,120.89,120.85,120.89,15839.0,118.9117,118.9215,118.8822,118.9215,15839.0
2024-11-27 15:35:00,120.88,120.88,120.86,120.88,4346.0,118.9117,118.9117,118.892,118.9117,4346.0
2024-11-27 15:40:00,120.87,120.87,120.78,120.83,32764.0,118.9019,118.9019,118.8133,118.8625,32764.0
2024-11-27 15:45:00,120.85,120.94,120.85,120.94,10055.0,118.8822,118.9707,118.8822,118.9707,10055.0
2024-11-27 15:50:00,120.93,120.95,120.88,120.91,27628.0,118.9609,118.9806,118.9117,118.9412,27628.0
2024-11-27 15:55:00,120.91,120.96,120.9,120.95,108752.0,118.9412,118.9904,118.9314,118.9806,108752.0
2024-11-29 09:30:00,121.09,121.15,121.0,121.15,50861.0,119.1183,119.1773,119.0297,119.1773,50861.0
2024-11-29 09:35:00,121.14,121.2,121.1,121.19,80539.0,119.1675,119.2265,119.1281,119.2167,80539.0
2024-11-29 09:40:00,121.18,121.19,121.11,121.16,28753.0,119.2068,119.2167,119.138,119.1871,28753.0
2024-11-29 09:45:00,121.18,121.24,121.14,121.15,63165.0,119.2068,119.2658,119.1675,119.1773,63165.0
2024-11-29 09:50:00,121.17,121.26,121.17,121.25,9229.0,119.197,119.2855,119.197,119.2757,9229.0
2024-11-29 09:55:00,121.26,121.31,121.25,121.3,9243.0,119.2855,119.3347,119.2757,119.3249,9243.0
2024-11-29 10:00:00,121.31,121.38,121.29,121.38,16426.0,119.3347,119.4036,119.315,119.4036,16426.0
2024-11-29 10:05:00,121.39,121.46,121.38,121.43,30589.0,119.4134,119.4823,119.4036,119.4527,30589.0
2024-11-29 10:10:00,121.44,121.54,121.44,121.53,15352.0,119.4626,119.561,119.4626,119.5511,15352.0
2024-11-29 10:15:00,121.53,121.54,121.49,121.52,11104.0,119.5511,119.561,119.5118,119.5413,11104.0
2024-11-29 10:20:00,121.52,121.52,121.44,121.47,13072.0,119.5413,119.5413,119.4626,119.4921,13072.0
2024-11-29 10:25:00,121.47,121.47,121.4,121.43,11130.0,119.4921,119.4921,119.4232,119.4527,11130.0
2024-11-29 10:30:00,121.43,121.5,121.42,121.5,9981.0,119.4527,119.5216,119.4429,119.5216,9981.0
2024-11-29 10:35:00,121.5,121.56,121.45,121.54,11593.0,119.5216,119.5806,119.4724,119.561,11593.0
2024-11-29 10:40:00,121.54,121.57,121.52,121.53,61746.0,119.561,119.5905,119.5413,119.5511,61746.0
2024-11-29 10:45:00,121.52,121.54,121.49,121.5,10854.0,119.5413,119.561,119.5118,119.5216,10854.0
2024-11-29 10:50:00,121.51,121.56,121.5,121.56,12125.0,119.5314,119.5806,119.5216,119.5806,12125.0
2024-11-29 10:55:00,121.56,121.62,121.55,121.61,18155.0,119.5806,119.6397,119.5708,119.6298,18155.0
2024-11-29 11:00:00,121.62,121.65,121.61,121.65,7262.0,119.6397,119.6692,119.6298,119.6692,7262.0
2024-11-29 11:05:00,121.64,121.69,121.63,121.68,15241.0,119.6593,119.7085,119.6495,119.6987,15241.0
2024-11-29 11:10:00,121.67,121.72,121.65,121.72,32925.0,119.6888,119.738,119.6692,119.738,32925.0
2024-11-29 11:15:00,121.71,121.74,121.68,121.69,6829.0,119.7282,119.7577,119.6987,119.7085,6829.0
2024-11-29 11:20:00,121.69,121.72,121.68,121.72,12490.0,119.7085,119.738,119.6987,119.738,12490.0
2024-11-29 11:25:00,121.72,121.74,121.69,121.73,9697.0,119.738,119.7577,119.7085,119.7479,9697.0
2024-11-29 11:30:00,121.73,121.74,121.7,121.7,8521.0,119.7479,119.7577,119.7183,119.7183,8521.0
2024-11-29 11:35:00,121.7,121.7,121.66,121.68,7166.0,119.7183,119.7183,119.679,119.6987,7166.0
2024-11-29 11:40:00,121.68,121.72,121.68,121.71,89362.0,119.6987,119.738,119.6987,119.7282,89362.0
2024-11-29 11:45:00,121.72,121.77,121.71,121.77,5931.0,119.738,119.7872,119.7282,119.7872,5931.0
2024-11-29 11:50:00,121.75,121.78,121.74,121.78,15065.0,119.7675,119.797,119.7577,119.797,15065.0
2024-11-29 11:55:00,121.78,121.78,121.74,121.75,7226.0,119.797,119.797,119.7577,119.7675,7226.0
2024-11-29 12:00:00,121.75,121.77,121.74,121.76,21542.0,119.7675,119.7872,119.7577,119.7774,21542.0
2024-11-29 12:05:00,121.77,121.82,121.76,121.8,18886.0,119.7872,119.8364,119.7774,119.8167,18886.0
2024-11-29 12:10:00,121.81,121.81,121.76,121.78,22826.0,119.8266,119.8266,119.7774,119.797,22826.0
2024-11-29 12:15:00,121.77,121.83,121.76,121.83,15234.0,119.7872,119.8462,119.7774,119.8462,15234.0
2024-11-29 12:20:00,121.83,121.83,121.75,121.75,10630.0,119.8462,119.8462,119.7675,119.7675,10630.0
2024-11-29 12:25:00,121.76,121.79,121.75,121.76,10027.0,119.7774,119.8069,119.7675,119.7774,10027.0
2024-11-29 12:30:00,121.77,121.84,121.76,121.84,17497.0,119.7872,119.8561,119.7774,119.8561,17497.0
2024-11-29 12:35:00,121.84,121.86,121.84,121.86,6300.0,119.8561,119.8757,119.8561,119.8757,6300.0
2024-11-29 12:40:00,121.86,121.88,121.84,121.88,18822.0,119.8757,119.8954,119.8561,119.8954,18822.0
2024-11-29 12:45:00,121.88,121.9,121.86,121.89,15069.0,119.8954,119.9151,119.8757,119.9053,15069.0
2024-11-29 12:50:00,121.88,121.92,121.84,121.86,29681.0,119.8954,119.9348,119.8561,119.8757,29681.0
2024-11-29 12:55:00,121.86,121.86,121.78,121.79,56478.0,119.8757,119.8757,119.797,119.8069,56478.0
2024-12-02 09:30:00,121.9,121.99,121.82,121.95,32311.0,119.9151,120.0036,119.8364,119.9643,32311.0
2024-12-02 09:35:00,121.93,121.93,121.83,121.83,38273.0,119.9446,119.9446,119.8462,119.8462,38273.0
2024-12-02 09:40:00,121.84,121.88,121.78,121.78,18432.0,119.8561,119.8954,119.797,119.797,18432.0
2024-12-02 09:45:00,121.78,121.83,121.78,121.82,17117.0,119.797,119.8462,119.797,119.8364,17117.0
2024-12-02 09:50:00,121.82,121.83,121.7,121.73,23072.0,119.8364,119.8462,119.7183,119.7479,23072.0
2024-12-02 09:55:00,121.73,121.74,121.64,121.69,22185.0,119.7479,119.7577,119.6593,119.7085,22185.0
2024-12-02 10:00:00,121.7,121.77,121.63,121.67,29902.0,119.7183,119.7872,119.6495,119.6888,29902.0
2024-12-02 10:05:00,121.67,121.75,121.66,121.7,62679.0,119.6888,119.7675,119.679,119.7183,62679.0
2024-12-02 10:10:00,121.7,121.76,121.67,121.73,30827.0,119.7183,119.7774,119.6888,119.7479,30827.0
2024-12-02 10:15:00,121.74,121.76,121.71,121.72,27531.0,119.7577,119.7774,119.7282,119.738,27531.0
2024-12-02 10:20:00,121.72,121.78,121.69,121.75,21832.0,119.738,119.797,119.7085,119.7675,21832.0
2024-12-02 10:25:00,121.76,121.78,121.75,121.76,31398.0,119.7774,119.797,119.7675,119.7774,31398.0
2024-12-02 10:30:00,121.76,121.8,121.73,121.78,39843.0,119.7774,119.8167,119.7479,119.797,39843.0
2024-12-02 10:35:00,121.78,121.81,121.74,121.78,36703.0,119.797,119.8266,119.7577,119.797,36703.0
2024-12-02 10:40:00,121.78,121.81,121.76,121.77,10833.0,119.797,119.8266,119.7774,119.7872,10833.0
2024-12-02 10:45:00,121.77,121.79,121.75,121.79,15720.0,119.7872,119.8069,119.7675,119.8069,15720.0
2024-12-02 10:50:00,121.79,121.79,121.68,121.71,27877.0,119.8069,119.8069,119.6987,119.7282,27877.0
2024-12-02 10:55:00,121.7,121.7,121.64,121.67,16874.0,119.7183,119.7183,119.6593,119.6888,16874.0
2024-12-02 11:00:00,121.68,121.68,121.64,121.65,7785.0,119.6987,119.6987,119.6593,119.6692,7785.0
2024-12-02 11:05:00,121.64,121.77,121.63,121.77,13644.0,119.6593,119.7872,119.6495,119.7872,13644.0
2024-12-02 11:10:00,121.78,121.81,121.77,121.8,9365.0,119.797,119.8266,119.7872,119.8167,9365.0
2024-12-02 11:15:00,121.81,121.85,121.81,121.84,10915.0,119.8266,119.8659,119.8266,119.8561,10915.0
2024-12-02 11:20:00,121.84,121.86,121.83,121.85,9279.0,119.8561,119.8757,119.8462,119.8659,9279.0
2024-12-02 11:25:00,121.86,121.88,121.84,121.86,13074.0,119.8757,119.8954,119.8561,119.8757,13074.0
2024-12-02 11:30:00,121.87,121.9,121.85,121.87,155195.0,119.8856,119.9151,119.8659,119.8856,155195.0
2024-12-02 11:35:00,121.87,121.94,121.87,121.94,19943.0,119.8856,119.9544,119.8856,119.9544,19943.0
2024-12-02 11:40:00,121.95,121.98,121.92,121.93,9599.0,119.9643,119.9938,119.9348,119.9446,9599.0
2024-12-02 11:45:00,121.92,121.96,121.92,121.96,9861.0,119.9348,119.9741,119.9348,119.9741,9861.0
2024-12-02 11:50:00,121.96,121.96,121.9,121.91,18847.0,119.9741,119.9741,119.9151,119.9249,18847.0
2024-12-02 11:55:00,121.9,121.93,121.87,121.91,8317.0,119.9151,119.9446,119.8856,119.9249,8317.0
2024-12-02 12:00:00,121.91,121.95,121.91,121.94,12942.0,119.9249,119.9643,119.9249,119.9544,12942.0
2024-12-02 12:05:00,121.93,121.96,121.92,121.96,11254.0,119.9446,119.9741,119.9348,119.9741,11254.0
2024-12-02 12:10:00,121.97,121.97,121.94,121.97,8745.0,119.984,119.984,119.9544,119.984,8745.0
2024-12-02 12:15:00,121.97,121.99,121.96,121.96,14807.0,119.984,120.0036,119.9741,119.9741,14807.0
2024-12-02 12:20:00,121.97,122.0,121.94,121.98,54511.0,119.984,120.0135,119.9544,119.9938,54511.0
2024-12-02 12:25:00,121.98,121.99,121.91,121.92,50021.0,119.9938,120.0036,119.9249,119.9348,50021.0
2024-12-02 12:30:00,121.91,121.94,121.9,121.93,13282.0,119.9249,119.9544,119.9151,119.9446,13282.0
2024-12-02 12:35:00,121.93,121.95,121.92,121.94,11153.0,119.9446,119.9643,119.9348,119.9544,11153.0
2024-12-02 12:40:00,121.94,121.97,121.92,121.96,14149.0,119.9544,119.984,119.9348,119.9741,14149.0
2024-12-02 12:45:00,121.97,121.98,121.96,121.97,11496.0,119.984,119.9938,119.9741,119.984,11496.0
2024-12-02 12:50:00,121.97,121.98,121.96,121.97,9540.0,119.984,119.9938,119.9741,119.984,9540.0
2024-12-02 12:55:00,121.97,121.98,121.93,121.95,13848.0,119.984,119.9938,119.9446,119.9643,13848.0
2024-12-02 13:00:00,121.94,121.97,121.91,121.95,15076.0,119.9544,119.984,119.9249,119.9643,15076.0
2024-12-02 13:05:00,121.96,121.96,121.92,121.94,15109.0,119.9741,119.9741,119.9348,119.9544,15109.0
2024-12-02 13:10:00,121.94,121.98,121.93,121.97,13474.0,119.9544,119.9938,119.9446,119.984,13474.0
2024-12-02 13:15:00,121.97,121.97,121.91,121.94,16954.0,119.984,119.984,119.9249,119.9544,16954.0
2024-12-02 13:20:00,121.94,121.99,121.93,121.98,11347.0,119.9544,120.0036,119.9446,119.9938,11347.0
2024-12-02 13:25:00,121.98,122.0,121.97,121.98,10826.0,119.9938,120.0135,119.984,119.9938,10826.0
2024-12-02 13:30:00,121.97,121.98,121.92,121.95,14689.0,119.984,119.9938,119.9348,119.9643,14689.0
2024-12-02 13:35:00,121.95,122.0,121.92,122.0,11974.0,119.9643,120.0135,119.9348,120.0135,11974.0
2024-12-02 13:40:00,122.0,122.0,121.96,121.97,8645.0,120.0135,120.0135,119.9741,119.984,8645.0
2024-12-02 13:45:00,121.97,122.0,121.96,122.0,14162.0,119.984,120.0135,119.9741,120.0135,14162.0
2024-12-02 13:50:00,122.0,122.0,121.98,122.0,9362.0,120.0135,120.0135,119.9938,120.0135,9362.0
2024-12-02 13:55:00,122.0,122.05,121.99,122.03,29355.0,120.0135,120.0626,120.0036,120.043,29355.0
2024-12-02 14:00:00,122.03,122.03,121.97,122.0,17482.0,120.043,120.043,119.984,120.0135,17482.0
2024-12-02 14:05:00,122.0,122.0,121.96,122.0,16506.0,120.0135,120.0135,119.9741,120.0135,16506.0
2024-12-02 14:10:00,121.99,121.99,121.91,121.91,16375.0,120.0036,120.0036,119.9249,119.9249,16375.0
2024-12-02 14:15:00,121.93,121.95,121.91,121.94,21550.0,119.9446,119.9643,119.9249,119.9544,21550.0
2024-12-02 14:20:00,121.94,121.94,121.9,121.94,13187.0,119.9544,119.9544,119.9151,119.9544,13187.0
2024-12-02 14:25:00,121.94,121.99,121.91,121.98,14035.0,119.9544,120.0036,119.9249,119.9938,14035.0
2024-12-02 14:30:00,121.98,122.03,121.97,122.0,8088.0,119.9938,120.043,119.984,120.0135,8088.0
2024-12-02 14:35:00,122.0,122.03,122.0,122.02,11736.0,120.0135,120.043,120.0135,120.0331,11736.0
2024-12-02 14:40:00,122.01,122.03,122.01,122.02,11832.0,120.0233,120.043,120.0233,120.0331,11832.0
2024-12-02 14:45:00,122.03,122.03,122.01,122.03,13029.0,120.043,120.043,120.0233,120.043,13029.0
2024-12-02 14:50:00,122.02,122.03,122.0,122.03,13706.0,120.0331,120.043,120.0135,120.043,13706.0
2024-12-02 14:55:00,122.04,122.07,122.02,122.07,12686.0,120.0528,120.0823,120.0331,120.0823,12686.0
2024-12-02 15:00:00,122.06,122.06,122.01,122.02,12281.0,120.0725,120.0725,120.0233,120.0331,12281.0
2024-12-02 15:05:00,122.02,122.04,122.01,122.04,17491.0,120.0331,120.0528,120.0233,120.0528,17491.0
2024-12-02 15:10:00,122.04,122.08,122.02,122.06,13450.0,120.0528,120.0922,120.0331,120.0725,13450.0
2024-12-02 15:15:00,122.06,122.15,122.05,122.14,52584.0,120.0725,120.161,120.0626,120.1512,52584.0
2024-12-02 15:20:00,122.14,122.16,122.13,122.14,36593.0,120.1512,120.1709,120.1413,120.1512,36593.0
2024-12-02 15:25:00,122.15,122.17,122.12,122.17,15356.0,120.161,120.1807,120.1315,120.1807,15356.0
2024-12-02 15:30:00,122.16,122.16,122.13,122.15,12045.0,120.1709,120.1709,120.1413,120.161,12045.0
2024-12-02 15:35:00,122.14,122.14,122.1,122.11,12806.0,120.1512,120.1512,120.1118,120.1217,12806.0
2024-12-02 15:40:00,122.11,122.12,122.03,122.06,33687.0,120.1217,120.1315,120.043,120.0725,33687.0
2024-12-02 15:45:00,122.05,122.06,122.01,122.05,21011.0,120.0626,120.0725,120.0233,120.0626,21011.0
2024-12-02 15:50:00,122.05,122.12,122.02,122.04,46687.0,120.0626,120.1315,120.0331,120.0528,46687.0
2024-12-02 15:55:00,122.03,122.08,122.01,122.03,76858.0,120.043,120.0922,120.0233,120.043,76858.0
2024-12-03 09:30:00,122.11,122.25,122.09,122.15,109390.0,120.1217,120.2594,120.102,120.161,109390.0
2024-12-03 09:35:00,122.17,122.17,122.05,122.09,22874.0,120.1807,120.1807,120.0626,120.102,22874.0
2024-12-03 09:40:00,122.09,122.11,122.02,122.03,13803.0,120.102,120.1217,120.0331,120.043,13803.0
2024-12-03 09:45:00,122.04,122.15,122.04,122.12,6506.0,120.0528,120.161,120.0528,120.1315,6506.0
2024-12-03 09:50:00,122.1,122.12,122.09,122.1,1326.0,120.1118,120.1315,120.102,120.1118,1326.0
2024-12-03 09:55:00,122.09,122.13,122.09,122.13,25825.0,120.102,120.1413,120.102,120.1413,25825.0
2024-12-03 10:00:00,122.12,122.14,122.07,122.12,4957.0,120.1315,120.1512,120.0823,120.1315,4957.0
2024-12-03 10:05:00,122.14,122.16,122.09,122.09,6310.0,120.1512,120.1709,120.102,120.102,6310.0
2024-12-03 10:10:00,122.08,122.12,122.03,122.04,3168.0,120.0922,120.1315,120.043,120.0528,3168.0
2024-12-03 10:15:00,122.04,122.07,122.03,122.05,1769.0,120.0528,120.0823,120.043,120.0626,1769.0
2024-12-03 10:20:00,122.01,122.01,121.96,121.97,17605.0,120.0233,120.0233,119.9741,119.984,17605.0
2024-12-03 10:25:00,121.96,121.96,121.88,121.9,6174.0,119.9741,119.9741,119.8954,119.9151,6174.0
2024-12-03 10:30:00,121.87,121.98,121.87,121.96,16440.0,119.8856,119.9938,119.8856,119.9741,16440.0
2024-12-03 10:35:00,121.96,122.03,121.96,122.03,1434.0,119.9741,120.043,119.9741,120.043,1434.0
2024-12-03 10:40:00,122.02,122.02,121.95,121.97,10860.0,120.0331,120.0331,119.9643,119.984,10860.0
2024-12-03 10:45:00,121.98,121.98,121.93,121.97,4196.0,119.9938,119.9938,119.9446,119.984,4196.0
2024-12-03 10:50:00,122.01,122.03,121.96,121.98,3757.0,120.0233,120.043,119.9741,119.9938,3757.0
2024-12-03 10:55:00,121.99,122.03,121.97,122.02,2298.0,120.0036,120.043,119.984,120.0331,2298.0
2024-12-03 11:00:00,122.06,122.13,122.04,122.09,29832.0,120.0725,120.1413,120.0528,120.102,29832.0
2024-12-03 11:05:00,122.09,122.11,122.06,122.07,3385.0,120.102,120.1217,120.0725,120.0823,3385.0
2024-12-03 11:10:00,122.07,122.1,122.05,122.06,1400.0,120.0823,120.1118,120.0626,120.0725,1400.0
2024-12-03 11:15:00,122.07,122.11,122.07,122.1,2171.0,120.0823,120.1217,120.0823,120.1118,2171.0
2024-12-03 11:20:00,122.11,122.14,122.1,122.1,10823.0,120.1217,120.1512,120.1118,120.1118,10823.0
2024-12-03 11:25:00,122.12,122.2,122.11,122.2,8994.0,120.1315,120.2102,120.1217,120.2102,8994.0
2024-12-03 11:30:00,122.2,122.21,122.13,122.14,11336.0,120.2102,120.22,120.1413,120.1512,11336.0
2024-12-03 11:35:00,122.14,122.14,122.04,122.04,10831.0,120.1512,120.1512,120.0528,120.0528,10831.0
2024-12-03 11:40:00,122.04,122.04,121.96,121.97,4575.0,120.0528,120.0528,119.9741,119.984,4575.0
2024-12-03 11:45:00,121.97,122.02,121.96,122.02,1966.0,119.984,120.0331,119.9741,120.0331,1966.0
2024-12-03 11:50:00,122.03,122.08,122.02,122.08,3693.0,120.043,120.0922,120.0331,120.0922,3693.0
2024-12-03 11:55:00,122.09,122.09,122.03,122.04,3197.0,120.102,120.102,120.043,120.0528,3197.0
2024-12-03 12:00:00,122.07,122.1,122.07,122.09,5502.0,120.0823,120.1118,120.0823,120.102,5502.0
2024-12-03 12:05:00,122.08,122.09,122.06,122.08,3539.0,120.0922,120.102,120.0725,120.0922,3539.0
2024-12-03 12:10:00,122.1,122.1,122.06,122.1,25118.0,120.1118,120.1118,120.0725,120.1118,25118.0
2024-12-03 12:15:00,122.11,122.14,122.1,122.14,4002.0,120.1217,120.1512,120.1118,120.1512,4002.0
2024-12-03 12:20:00,122.14,122.14,122.12,122.12,3719.0,120.1512,120.1512,120.1315,120.1315,3719.0
2024-12-03 12:25:00,122.12,122.13,122.11,122.13,2149.0,120.1315,120.1413,120.1217,120.1413,2149.0
2024-12-03 12:30:00,122.13,122.18,122.12,122.18,3100.0,120.1413,120.1905,120.1315,120.1905,3100.0
2024-12-03 12:35:00,122.18,122.18,122.14,122.17,17946.0,120.1905,120.1905,120.1512,120.1807,17946.0
2024-12-03 12:40:00,122.18,122.19,122.17,122.19,1112.0,120.1905,120.2004,120.1807,120.2004,1112.0
2024-12-03 12:45:00,122.19,122.26,122.19,122.25,5561.0,120.2004,120.2692,120.2004,120.2594,5561.0
2024-12-03 12:50:00,122.26,122.3,122.24,122.3,7509.0,120.2692,120.3086,120.2496,120.3086,7509.0
2024-12-03 12:55:00,122.29,122.32,122.29,122.31,3500.0,120.2987,120.3283,120.2987,120.3184,3500.0
2024-12-03 13:00:00,122.29,122.33,122.27,122.31,3748.0,120.2987,120.3381,120.2791,120.3184,3748.0
2024-12-03 13:05:00,122.3,122.32,122.3,122.31,1594.0,120.3086,120.3283,120.3086,120.3184,1594.0
2024-12-03 13:10:00,122.31,122.31,122.27,122.28,2491.0,120.3184,120.3184,120.2791,120.2889,2491.0
2024-12-03 13:15:00,122.29,122.29,122.27,122.29,2110.0,120.2987,120.2987,120.2791,120.2987,2110.0
2024-12-03 13:20:00,122.3,122.32,122.29,122.32,12844.0,120.3086,120.3283,120.2987,120.3283,12844.0
2024-12-03 13:25:00,122.32,122.34,122.3,122.3,2947.0,120.3283,120.3479,120.3086,120.3086,2947.0
2024-12-03 13:30:00,122.28,122.3,122.27,122.3,2446.0,120.2889,120.3086,120.2791,120.3086,2446.0
2024-12-03 13:35:00,122.31,122.32,122.26,122.27,2900.0,120.3184,120.3283,120.2692,120.2791,2900.0
2024-12-03 13:40:00,122.27,122.27,122.23,122.23,1508.0,120.2791,120.2791,120.2397,120.2397,1508.0
2024-12-03 13:45:00,122.23,122.26,122.23,122.26,1906.0,120.2397,120.2692,120.2397,120.2692,1906.0
2024-12-03 13:50:00,122.26,122.29,122.26,122.28,10809.0,120.2692,120.2987,120.2692,120.2889,10809.0
2024-12-03 13:55:00,122.28,122.28,122.26,122.28,2720.0,120.2889,120.2889,120.2692,120.2889,2720.0
2024-12-03 14:00:00,122.27,122.27,122.21,122.22,4430.0,120.2791,120.2791,120.22,120.2299,4430.0
2024-12-03 14:05:00,122.23,122.26,122.23,122.25,8324.0,120.2397,120.2692,120.2397,120.2594,8324.0
2024-12-03 14:10:00,122.25,122.25,122.22,122.22,7663.0,120.2594,120.2594,120.2299,120.2299,7663.0
2024-12-03 14:15:00,122.23,122.24,122.21,122.24,12096.0,120.2397,120.2496,120.22,120.2496,12096.0
2024-12-03 14:20:00,122.25,122.26,122.21,122.22,15056.0,120.2594,120.2692,120.22,120.2299,15056.0
2024-12-03 14:25:00,122.22,122.26,122.21,122.26,10382.0,120.2299,120.2692,120.22,120.2692,10382.0
2024-12-03 14:30:00,122.26,122.31,122.25,122.3,9546.0,120.2692,120.3184,120.2594,120.3086,9546.0
2024-12-03 14:35:00,122.29,122.29,122.26,122.28,6202.0,120.2987,120.2987,120.2692,120.2889,6202.0
2024-12-03 14:40:00,122.28,122.28,122.26,122.27,8177.0,120.2889,120.2889,120.2692,120.2791,8177.0
2024-12-03 14:45:00,122.27,122.29,122.26,122.29,6487.0,120.2791,120.2987,120.2692,120.2987,6487.0
2024-12-03 14:50:00,122.28,122.31,122.28,122.3,6901.0,120.2889,120.3184,120.2889,120.3086,6901.0
2024-12-03 14:55:00,122.29,122.31,122.27,122.27,7604.0,120.2987,120.3184,120.2791,120.2791,7604.0
2024-12-03 15:00:00,122.26,122.27,122.25,122.27,14848.0,120.2692,120.2791,120.2594,120.2791,14848.0
2024-12-03 15:05:00,122.27,122.3,122.26,122.3,5864.0,120.2791,120.3086,120.2692,120.3086,5864.0
2024-12-03 15:10:00,122.3,122.3,122.26,122.27,28939.0,120.3086,120.3086,120.2692,120.2791,28939.0
2024-12-03 15:15:00,122.27,122.27,122.23,122.25,9241.0,120.2791,120.2791,120.2397,120.2594,9241.0
2024-12-03 15:20:00,122.25,122.29,122.24,122.29,12774.0,120.2594,120.2987,120.2496,120.2987,12774.0
2024-12-03 15:25:00,122.29,122.3,122.27,122.28,10424.0,120.2987,120.3086,120.2791,120.2889,10424.0
2024-12-03 15:30:00,122.27,122.28,122.24,122.27,19991.0,120.2791,120.2889,120.2496,120.2791,19991.0
2024-12-03 15:35:00,122.27,122.28,122.23,122.24,10921.0,120.2791,120.2889,120.2397,120.2496,10921.0
2024-12-03 15:40:00,122.25,122.25,122.19,122.2,28457.0,120.2594,120.2594,120.2004,120.2102,28457.0
2024-12-03 15:45:00,122.2,122.27,122.2,122.27,17355.0,120.2102,120.2791,120.2102,120.2791,17355.0
2024-12-03 15:50:00,122.27,122.31,122.27,122.3,14424.0,120.2791,120.3184,120.2791,120.3086,14424.0
2024-12-03 15:55:00,122.3,122.32,122.25,122.28,70731.0,120.3086,120.3283,120.2594,120.2889,70731.0
2024-12-04 09:30:00,122.66,122.88,122.58,122.61,109860.0,120.6627,120.8791,120.584,120.6135,109860.0
2024-12-04 09:35:00,122.63,122.64,122.56,122.56,6657.0,120.6332,120.643,120.5643,120.5643,6657.0
2024-12-04 09:40:00,122.57,122.61,122.56,122.59,1724.0,120.5742,120.6135,120.5643,120.5939,1724.0
2024-12-04 09:45:00,122.58,122.61,122.56,122.6,7123.0,120.584,120.6135,120.5643,120.6037,7123.0
2024-12-04 09:50:00,122.59,122.63,122.57,122.59,11650.0,120.5939,120.6332,120.5742,120.5939,11650.0
2024-12-04 09:55:00,122.63,122.64,122.58,122.58,4442.0,120.6332,120.643,120.584,120.584,4442.0
2024-12-04 10:00:00,122.55,122.61,122.55,122.56,3629.0,120.5545,120.6135,120.5545,120.5643,3629.0
2024-12-04 10:05:00,122.55,122.59,122.54,122.59,4274.0,120.5545,120.5939,120.5447,120.5939,4274.0
2024-12-04 10:10:00,122.58,122.64,122.57,122.57,690.0,120.584,120.643,120.5742,120.5742,690.0
2024-12-04 10:15:00,122.53,122.57,122.48,122.57,26789.0,120.5348,120.5742,120.4856,120.5742,26789.0
2024-12-04 10:20:00,122.6,122.62,122.58,122.62,6989.0,120.6037,120.6234,120.584,120.6234,6989.0
2024-12-04 10:25:00,122.63,122.7,122.62,122.68,16144.0,120.6332,120.7021,120.6234,120.6824,16144.0
2024-12-04 10:30:00,122.69,122.71,122.66,122.71,3353.0,120.6922,120.7119,120.6627,120.7119,3353.0
2024-12-04 10:35:00,122.72,122.78,122.71,122.75,11855.0,120.7217,120.7808,120.7119,120.7513,11855.0
2024-12-04 10:40:00,122.74,122.78,122.74,122.77,1527.0,120.7414,120.7808,120.7414,120.7709,1527.0
2024-12-04 10:45:00,122.76,122.78,122.64,122.68,21164.0,120.7611,120.7808,120.643,120.6824,21164.0
2024-12-04 10:50:00,122.68,122.71,122.65,122.7,14767.0,120.6824,120.7119,120.6529,120.7021,14767.0
2024-12-04 10:55:00,122.68,122.74,122.68,122.73,14264.0,120.6824,120.7414,120.6824,120.7316,14264.0
2024-12-04 11:00:00,122.75,122.76,122.73,122.75,10081.0,120.7513,120.7611,120.7316,120.7513,10081.0
2024-12-04 11:05:00,122.75,122.76,122.72,122.73,15142.0,120.7513,120.7611,120.7217,120.7316,15142.0
2024-12-04 11:10:00,122.74,122.77,122.72,122.73,16256.0,120.7414,120.7709,120.7217,120.7316,16256.0
2024-12-04 11:15:00,122.74,122.75,122.72,122.74,13518.0,120.7414,120.7513,120.7217,120.7414,13518.0
2024-12-04 11:20:00,122.75,122.79,122.75,122.77,10706.0,120.7513,120.7906,120.7513,120.7709,10706.0
2024-12-04 11:25:00,122.75,122.78,122.75,122.78,13666.0,120.7513,120.7808,120.7513,120.7808,13666.0
2024-12-04 11:30:00,122.77,122.78,122.74,122.78,5365.0,120.7709,120.7808,120.7414,120.7808,5365.0
2024-12-04 11:35:00,122.8,122.8,122.75,122.76,6330.0,120.8004,120.8004,120.7513,120.7611,6330.0
2024-12-04 11:40:00,122.77,122.78,122.73,122.73,12972.0,120.7709,120.7808,120.7316,120.7316,12972.0
2024-12-04 11:45:00,122.73,122.79,122.72,122.79,70972.0,120.7316,120.7906,120.7217,120.7906,70972.0
2024-12-04 11:50:00,122.78,122.81,122.77,122.81,4670.0,120.7808,120.8103,120.7709,120.8103,4670.0
2024-12-04 11:55:00,122.81,122.82,122.8,122.81,9466.0,120.8103,120.8201,120.8004,120.8103,9466.0
2024-12-04 12:00:00,122.8,122.81,122.77,122.79,7513.0,120.8004,120.8103,120.7709,120.7906,7513.0
2024-12-04 12:05:00,122.79,122.81,122.77,122.79,18769.0,120.7906,120.8103,120.7709,120.7906,18769.0
2024-12-04 12:10:00,122.78,122.8,122.78,122.8,6069.0,120.7808,120.8004,120.7808,120.8004,6069.0
2024-12-04 12:15:00,122.8,122.82,122.79,122.81,10399.0,120.8004,120.8201,120.7906,120.8103,10399.0
2024-12-04 12:20:00,122.81,122.81,122.75,122.77,14834.0,120.8103,120.8103,120.7513,120.7709,14834.0
2024-12-04 12:25:00,122.78,122.81,122.78,122.79,4370.0,120.7808,120.8103,120.7808,120.7906,4370.0
2024-12-04 12:30:00,122.77,122.77,122.73,122.75,4130.0,120.7709,120.7709,120.7316,120.7513,4130.0
2024-12-04 12:35:00,122.74,122.75,122.73,122.74,3138.0,120.7414,120.7513,120.7316,120.7414,3138.0
2024-12-04 12:40:00,122.74,122.74,122.69,122.73,2835.0,120.7414,120.7414,120.6922,120.7316,2835.0
2024-12-04 12:45:00,122.73,122.77,122.73,122.77,13927.0,120.7316,120.7709,120.7316,120.7709,13927.0
2024-12-04 12:50:00,122.79,122.82,122.79,122.82,4005.0,120.7906,120.8201,120.7906,120.8201,4005.0
2024-12-04 12:55:00,122.82,122.84,122.8,122.81,17959.0,120.8201,120.8398,120.8004,120.8103,17959.0
2024-12-04 13:00:00,122.81,122.81,122.79,122.8,3112.0,120.8103,120.8103,120.7906,120.8004,3112.0
2024-12-04 13:05:00,122.79,122.8,122.78,122.8,3644.0,120.7906,120.8004,120.7808,120.8004,3644.0
2024-12-04 13:10:00,122.8,122.81,122.76,122.76,8811.0,120.8004,120.8103,120.7611,120.7611,8811.0
2024-12-04 13:15:00,122.76,122.77,122.75,122.75,6523.0,120.7611,120.7709,120.7513,120.7513,6523.0
2024-12-04 13:20:00,122.76,122.76,122.69,122.7,10241.0,120.7611,120.7611,120.6922,120.7021,10241.0
2024-12-04 13:25:00,122.7,122.7,122.66,122.67,15118.0,120.7021,120.7021,120.6627,120.6726,15118.0
2024-12-04 13:30:00,122.66,122.66,122.52,122.57,14524.0,120.6627,120.6627,120.525,120.5742,14524.0
2024-12-04 13:35:00,122.56,122.62,122.54,122.62,11526.0,120.5643,120.6234,120.5447,120.6234,11526.0
2024-12-04 13:40:00,122.63,122.66,122.59,122.62,4096.0,120.6332,120.6627,120.5939,120.6234,4096.0
2024-12-04 13:45:00,122.64,122.7,122.64,122.68,23581.0,120.643,120.7021,120.643,120.6824,23581.0
2024-12-04 13:50:00,122.68,122.73,122.67,122.73,5412.0,120.6824,120.7316,120.6726,120.7316,5412.0
2024-12-04 13:55:00,122.73,122.77,122.68,122.68,10628.0,120.7316,120.7709,120.6824,120.6824,10628.0
2024-12-04 14:00:00,122.64,122.7,122.61,122.69,3937.0,120.643,120.7021,120.6135,120.6922,3937.0
2024-12-04 14:05:00,122.72,122.74,122.71,122.74,3092.0,120.7217,120.7414,120.7119,120.7414,3092.0
2024-12-04 14:10:00,122.76,122.76,122.74,122.75,8743.0,120.7611,120.7611,120.7414,120.7513,8743.0
2024-12-04 14:15:00,122.76,122.79,122.76,122.78,1800.0,120.7611,120.7906,120.7611,120.7808,1800.0
2024-12-04 14:20:00,122.78,122.81,122.76,122.79,19485.0,120.7808,120.8103,120.7611,120.7906,19485.0
2024-12-04 14:25:00,122.79,122.8,122.73,122.77,32982.0,120.7906,120.8004,120.7316,120.7709,32982.0
2024-12-04 14:30:00,122.77,122.83,122.76,122.82,4843.0,120.7709,120.8299,120.7611,120.8201,4843.0
2024-12-04 14:35:00,122.82,122.85,122.8,122.82,6762.0,120.8201,120.8496,120.8004,120.8201,6762.0
2024-12-04 14:40:00,122.82,122.84,122.78,122.8,16970.0,120.8201,120.8398,120.7808,120.8004,16970.0
2024-12-04 14:45:00,122.82,122.82,122.8,122.8,15773.0,120.8201,120.8201,120.8004,120.8004,15773.0
2024-12-04 14:50:00,122.81,122.81,122.78,122.8,11702.0,120.8103,120.8103,120.7808,120.8004,11702.0
2024-12-04 14:55:00,122.8,122.81,122.8,122.81,3454.0,120.8004,120.8103,120.8004,120.8103,3454.0
2024-12-04 15:00:00,122.81,122.83,122.79,122.82,4875.0,120.8103,120.8299,120.7906,120.8201,4875.0
2024-12-04 15:05:00,122.82,122.86,122.82,122.86,5075.0,120.8201,120.8595,120.8201,120.8595,5075.0
2024-12-04 15:10:00,122.87,122.9,122.86,122.87,9044.0,120.8693,120.8988,120.8595,120.8693,9044.0
2024-12-04 15:15:00,122.87,122.87,122.85,122.86,8927.0,120.8693,120.8693,120.8496,120.8595,8927.0
2024-12-04 15:20:00,122.87,122.88,122.86,122.88,8855.0,120.8693,120.8791,120.8595,120.8791,8855.0
2024-12-04 15:25:00,122.88,122.9,122.87,122.87,51149.0,120.8791,120.8988,120.8693,120.8693,51149.0
2024-12-04 15:30:00,122.87,122.88,122.85,122.87,12140.0,120.8693,120.8791,120.8496,120.8693,12140.0
2024-12-04 15:35:00,122.88,122.93,122.87,122.93,32735.0,120.8791,120.9283,120.8693,120.9283,32735.0
2024-12-04 15:40:00,122.93,122.93,122.92,122.93,6874.0,120.9283,120.9283,120.9185,120.9283,6874.0
2024-12-04 15:45:00,122.93,122.94,122.91,122.94,54065.0,120.9283,120.9382,120.9086,120.9382,54065.0
2024-12-04 15:50:00,122.95,122.96,122.92,122.93,22663.0,120.948,120.9578,120.9185,120.9283,22663.0
2024-12-04 15:55:00,122.93,122.94,122.89,122.89,54713.0,120.9283,120.9382,120.889,120.889,54713.0
2024-12-05 09:30:00,122.99,123.15,122.68,123.12,93873.0,120.9873,121.1447,120.6824,121.1152,93873.0
2024-12-05 09:35:00,123.13,123.14,123.08,123.09,31031.0,121.1251,121.1349,121.0759,121.0857,31031.0
2024-12-05 09:40:00,123.11,123.15,123.11,123.15,16698.0,121.1054,121.1447,121.1054,121.1447,16698.0
2024-12-05 09:45:00,123.15,123.16,123.12,123.12,17998.0,121.1447,121.1546,121.1152,121.1152,17998.0
2024-12-05 09:50:00,123.12,123.14,123.1,123.11,49617.0,121.1152,121.1349,121.0956,121.1054,49617.0
2024-12-05 09:55:00,123.12,123.14,123.09,123.14,18463.0,121.1152,121.1349,121.0857,121.1349,18463.0
2024-12-05 10:00:00,123.14,123.26,123.14,123.23,19197.0,121.1349,121.2529,121.1349,121.2234,19197.0
2024-12-05 10:05:00,123.23,123.23,123.18,123.18,18719.0,121.2234,121.2234,121.1742,121.1742,18719.0
2024-12-05 10:10:00,123.17,123.18,123.08,123.09,13701.0,121.1644,121.1742,121.0759,121.0857,13701.0
2024-12-05 10:15:00,123.1,123.14,123.07,123.12,14712.0,121.0956,121.1349,121.066,121.1152,14712.0
2024-12-05 10:20:00,123.11,123.12,123.02,123.04,14061.0,121.1054,121.1152,121.0169,121.0365,14061.0
2024-12-05 10:25:00,123.03,123.05,122.99,122.99,15641.0,121.0267,121.0464,120.9873,120.9873,15641.0
2024-12-05 10:30:00,122.99,123.03,122.98,123.02,4071.0,120.9873,121.0267,120.9775,121.0169,4071.0
2024-12-05 10:35:00,123.03,123.03,122.96,122.97,17538.0,121.0267,121.0267,120.9578,120.9677,17538.0
2024-12-05 10:40:00,122.98,123.02,122.96,123.01,8234.0,120.9775,121.0169,120.9578,121.007,8234.0
2024-12-05 10:45:00,123.04,123.05,123.02,123.03,5589.0,121.0365,121.0464,121.0169,121.0267,5589.0
2024-12-05 10:50:00,123.03,123.06,123.0,123.05,9899.0,121.0267,121.0562,120.9972,121.0464,9899.0
2024-12-05 10:55:00,123.05,123.07,123.04,123.05,15037.0,121.0464,121.066,121.0365,121.0464,15037.0
2024-12-05 11:00:00,123.04,123.08,123.02,123.05,5198.0,121.0365,121.0759,121.0169,121.0464,5198.0
2024-12-05 11:05:00,123.05,123.07,123.03,123.06,9274.0,121.0464,121.066,121.0267,121.0562,9274.0
2024-12-05 11:10:00,123.06,123.07,123.04,123.05,2978.0,121.0562,121.066,121.0365,121.0464,2978.0
2024-12-05 11:15:00,123.06,123.12,123.05,123.12,12077.0,121.0562,121.1152,121.0464,121.1152,12077.0
2024-12-05 11:20:00,123.12,123.15,123.11,123.15,15172.0,121.1152,121.1447,121.1054,121.1447,15172.0
2024-12-05 11:25:00,123.15,123.19,123.14,123.18,17174.0,121.1447,121.1841,121.1349,121.1742,17174.0
2024-12-05 11:30:00,123.18,123.18,123.14,123.14,9854.0,121.1742,121.1742,121.1349,121.1349,9854.0
2024-12-05 11:35:00,123.13,123.13,123.09,123.11,8736.0,121.1251,121.1251,121.0857,121.1054,8736.0
2024-12-05 11:40:00,123.11,123.13,123.1,123.13,8546.0,121.1054,121.1251,121.0956,121.1251,8546.0
2024-12-05 11:45:00,123.12,123.14,123.11,123.13,6647.0,121.1152,121.1349,121.1054,121.1251,6647.0
2024-12-05 11:50:00,123.13,123.15,123.12,123.13,9954.0,121.1251,121.1447,121.1152,121.1251,9954.0
2024-12-05 11:55:00,123.13,123.18,123.1,123.18,4407.0,121.1251,121.1742,121.0956,121.1742,4407.0
2024-12-05 12:00:00,123.18,123.18,123.16,123.18,5551.0,121.1742,121.1742,121.1546,121.1742,5551.0
2024-12-05 12:05:00,123.19,123.23,123.18,123.23,4989.0,121.1841,121.2234,121.1742,121.2234,4989.0
2024-12-05 12:10:00,123.22,123.24,123.2,123.22,9102.0,121.2136,121.2333,121.1939,121.2136,9102.0
2024-12-05 12:15:00,123.23,123.23,123.2,123.23,9355.0,121.2234,121.2234,121.1939,121.2234,9355.0
2024-12-05 12:20:00,123.23,123.23,123.17,123.18,11571.0,121.2234,121.2234,121.1644,121.1742,11571.0
2024-12-05 12:25:00,123.18,123.22,123.17,123.2,3872.0,121.1742,121.2136,121.1644,121.1939,3872.0
2024-12-05 12:30:00,123.18,123.2,123.17,123.2,3927.0,121.1742,121.1939,121.1644,121.1939,3927.0
2024-12-05 12:35:00,123.2,123.2,123.17,123.19,3942.0,121.1939,121.1939,121.1644,121.1841,3942.0
2024-12-05 12:40:00,123.19,123.19,123.18,123.19,4367.0,121.1841,121.1841,121.1742,121.1841,4367.0
2024-12-05 12:45:00,123.19,123.24,123.18,123.23,6337.0,121.1841,121.2333,121.1742,121.2234,6337.0
2024-12-05 12:50:00,123.23,123.27,123.23,123.26,3274.0,121.2234,121.2628,121.2234,121.2529,3274.0
2024-12-05 12:55:00,123.25,123.26,123.23,123.26,3328.0,121.2431,121.2529,121.2234,121.2529,3328.0
2024-12-05 13:00:00,123.26,123.26,123.21,123.22,3268.0,121.2529,121.2529,121.2038,121.2136,3268.0
2024-12-05 13:05:00,123.22,123.25,123.22,123.23,4224.0,121.2136,121.2431,121.2136,121.2234,4224.0
2024-12-05 13:10:00,123.23,123.23,123.2,123.21,4270.0,121.2234,121.2234,121.1939,121.2038,4270.0
2024-12-05 13:15:00,123.21,123.22,123.11,123.12,10275.0,121.2038,121.2136,121.1054,121.1152,10275.0
2024-12-05 13:20:00,123.12,123.13,122.95,122.96,4848.0,121.1152,121.1251,120.948,120.9578,4848.0
2024-12-05 13:25:00,122.95,123.03,122.94,123.02,3822.0,120.948,121.0267,120.9382,121.0169,3822.0
2024-12-05 13:30:00,123.01,123.08,122.97,123.08,2910.0,121.007,121.0759,120.9677,121.0759,2910.0
2024-12-05 13:35:00,123.09,123.11,123.06,123.11,5302.0,121.0857,121.1054,121.0562,121.1054,5302.0
2024-12-05 13:40:00,123.11,123.14,123.11,123.13,3917.0,121.1054,121.1349,121.1054,121.1251,3917.0
2024-12-05 13:45:00,123.13,123.13,123.09,123.09,2801.0,121.1251,121.1251,121.0857,121.0857,2801.0
2024-12-05 13:50:00,123.11,123.11,123.04,123.07,7458.0,121.1054,121.1054,121.0365,121.066,7458.0
2024-12-05 13:55:00,123.07,123.08,123.02,123.08,2427.0,121.066,121.0759,121.0169,121.0759,2427.0
2024-12-05 14:00:00,123.07,123.07,123.01,123.02,30878.0,121.066,121.066,121.007,121.0169,30878.0
2024-12-05 14:05:00,123.04,123.13,123.01,123.13,33755.0,121.0365,121.1251,121.007,121.1251,33755.0
2024-12-05 14:10:00,123.13,123.13,123.08,123.11,6727.0,121.1251,121.1251,121.0759,121.1054,6727.0
2024-12-05 14:15:00,123.12,123.12,123.1,123.11,9348.0,121.1152,121.1152,121.0956,121.1054,9348.0
2024-12-05 14:20:00,123.1,123.17,123.09,123.15,33894.0,121.0956,121.1644,121.0857,121.1447,33894.0
2024-12-05 14:25:00,123.15,123.16,123.08,123.08,4928.0,121.1447,121.1546,121.0759,121.0759,4928.0
2024-12-05 14:30:00,123.06,123.09,123.05,123.08,5078.0,121.0562,121.0857,121.0464,121.0759,5078.0
2024-12-05 14:35:00,123.08,123.15,123.08,123.14,3009.0,121.0759,121.1447,121.0759,121.1349,3009.0
2024-12-05 14:40:00,123.14,123.14,123.09,123.11,2981.0,121.1349,121.1349,121.0857,121.1054,2981.0
2024-12-05 14:45:00,123.11,123.12,123.08,123.1,16674.0,121.1054,121.1152,121.0759,121.0956,16674.0
2024-12-05 14:50:00,123.11,123.12,123.08,123.11,5188.0,121.1054,121.1152,121.0759,121.1054,5188.0
2024-12-05 14:55:00,123.11,123.12,123.09,123.11,19223.0,121.1054,121.1152,121.0857,121.1054,19223.0
2024-12-05 15:00:00,123.1,123.1,123.05,123.09,4190.0,121.0956,121.0956,121.0464,121.0857,4190.0
2024-12-05 15:05:00,123.08,123.13,123.08,123.12,3635.0,121.0759,121.1251,121.0759,121.1152,3635.0
2024-12-05 15:10:00,123.12,123.12,123.04,123.06,18738.0,121.1152,121.1152,121.0365,121.0562,18738.0
2024-12-05 15:15:00,123.08,123.09,123.02,123.03,22715.0,121.0759,121.0857,121.0169,121.0267,22715.0
2024-12-05 15:20:00,123.04,123.09,123.04,123.06,4514.0,121.0365,121.0857,121.0365,121.0562,4514.0
2024-12-05 15:25:00,123.06,123.06,122.99,123.01,6166.0,121.0562,121.0562,120.9873,121.007,6166.0
2024-12-05 15:30:00,123.01,123.05,122.98,123.05,17691.0,121.007,121.0464,120.9775,121.0464,17691.0
2024-12-05 15:35:00,123.05,123.09,123.04,123.07,5218.0,121.0464,121.0857,121.0365,121.066,5218.0
2024-12-05 15:40:00,123.08,123.09,123.04,123.07,17251.0,121.0759,121.0857,121.0365,121.066,17251.0
2024-12-05 15:45:00,123.08,123.1,123.04,123.05,46071.0,121.0759,121.0956,121.0365,121.0464,46071.0
2024-12-05 15:50:00,123.06,123.07,122.95,122.96,24859.0,121.0562,121.066,120.948,120.9578,24859.0
2024-12-05 15:55:00,122.97,122.98,122.9,122.97,49130.0,120.9677,120.9775,120.8988,120.9677,49130.0
2024-12-06 09:30:00,123.5,123.54,123.18,123.33,56610.0,121.489,121.5284,121.1742,121.3218,56610.0
2024-12-06 09:35:00,123.3,123.31,123.26,123.3,18662.0,121.2923,121.3021,121.2529,121.2923,18662.0
2024-12-06 09:40:00,123.31,123.31,123.21,123.28,24205.0,121.3021,121.3021,121.2038,121.2726,24205.0
2024-12-06 09:45:00,123.27,123.38,123.27,123.35,49748.0,121.2628,121.371,121.2628,121.3415,49748.0
2024-12-06 09:50:00,123.34,123.38,123.31,123.35,6480.0,121.3316,121.371,121.3021,121.3415,6480.0
2024-12-06 09:55:00,123.34,123.36,123.28,123.34,32836.0,121.3316,121.3513,121.2726,121.3316,32836.0
2024-12-06 10:00:00,123.35,123.37,123.28,123.3,25664.0,121.3415,121.3612,121.2726,121.2923,25664.0
2024-12-06 10:05:00,123.29,123.34,123.26,123.33,9001.0,121.2825,121.3316,121.2529,121.3218,9001.0
2024-12-06 10:10:00,123.32,123.37,123.24,123.26,12346.0,121.312,121.3612,121.2333,121.2529,12346.0
2024-12-06 10:15:00,123.26,123.31,123.23,123.3,11645.0,121.2529,121.3021,121.2234,121.2923,11645.0
2024-12-06 10:20:00,123.29,123.29,123.25,123.25,4290.0,121.2825,121.2825,121.2431,121.2431,4290.0
2024-12-06 10:25:00,123.33,123.33,123.32,123.32,4653.0,121.3218,121.3218,121.312,121.312,4653.0
2024-12-06 10:30:00,123.31,123.32,123.27,123.27,3137.0,121.3021,121.312,121.2628,121.2628,3137.0
2024-12-06 10:35:00,123.3,123.33,123.28,123.29,6125.0,121.2923,121.3218,121.2726,121.2825,6125.0
2024-12-06 10:40:00,123.28,123.28,123.23,123.26,20829.0,121.2726,121.2726,121.2234,121.2529,20829.0
2024-12-06 10:45:00,123.28,123.3,123.26,123.29,10763.0,121.2726,121.2923,121.2529,121.2825,10763.0
2024-12-06 10:50:00,123.3,123.3,123.22,123.24,4714.0,121.2923,121.2923,121.2136,121.2333,4714.0
2024-12-06 10:55:00,123.28,123.31,123.28,123.3,3711.0,121.2726,121.3021,121.2726,121.2923,3711.0
2024-12-06 11:00:00,123.3,123.3,123.23,123.24,4159.0,121.2923,121.2923,121.2234,121.2333,4159.0
2024-12-06 11:05:00,123.26,123.28,123.16,123.18,19296.0,121.2529,121.2726,121.1546,121.1742,19296.0
2024-12-06 11:10:00,123.19,123.19,123.1,123.11,20919.0,121.1841,121.1841,121.0956,121.1054,20919.0
2024-12-06 11:15:00,123.15,123.19,123.13,123.13,3574.0,121.1447,121.1841,121.1251,121.1251,3574.0
2024-12-06 11:20:00,123.13,123.16,123.1,123.14,7451.0,121.1251,121.1546,121.0956,121.1349,7451.0
2024-12-06 11:25:00,123.14,123.2,123.12,123.18,7391.0,121.1349,121.1939,121.1152,121.1742,7391.0
2024-12-06 11:30:00,123.18,123.23,123.17,123.23,12574.0,121.1742,121.2234,121.1644,121.2234,12574.0
2024-12-06 11:35:00,123.23,123.25,123.22,123.22,15510.0,121.2234,121.2431,121.2136,121.2136,15510.0
2024-12-06 11:40:00,123.21,123.24,123.18,123.21,27023.0,121.2038,121.2333,121.1742,121.2038,27023.0
2024-12-06 11:45:00,123.21,123.21,123.14,123.14,10421.0,121.2038,121.2038,121.1349,121.1349,10421.0
2024-12-06 11:50:00,123.14,123.17,123.13,123.14,4440.0,121.1349,121.1644,121.1251,121.1349,4440.0
2024-12-06 11:55:00,123.15,123.19,123.14,123.16,4781.0,121.1447,121.1841,121.1349,121.1546,4781.0
2024-12-06 12:00:00,123.15,123.15,123.01,123.01,5571.0,121.1447,121.1447,121.007,121.007,5571.0
2024-12-06 12:05:00,123.03,123.1,123.02,123.09,6583.0,121.0267,121.0956,121.0169,121.0857,6583.0
2024-12-06 12:10:00,123.09,123.09,123.05,123.08,4650.0,121.0857,121.0857,121.0464,121.0759,4650.0
2024-12-06 12:15:00,123.08,123.11,123.05,123.05,3771.0,121.0759,121.1054,121.0464,121.0464,3771.0
2024-12-06 12:20:00,123.05,123.12,123.04,123.07,4600.0,121.0464,121.1152,121.0365,121.066,4600.0
2024-12-06 12:25:00,123.06,123.12,123.06,123.11,8175.0,121.0562,121.1152,121.0562,121.1054,8175.0
2024-12-06 12:30:00,123.11,123.11,123.03,123.04,8837.0,121.1054,121.1054,121.0267,121.0365,8837.0
2024-12-06 12:35:00,123.07,123.08,123.05,123.06,25693.0,121.066,121.0759,121.0464,121.0562,25693.0
2024-12-06 12:40:00,123.05,123.05,122.99,123.02,4200.0,121.0464,121.0464,120.9873,121.0169,4200.0
2024-12-06 12:45:00,123.02,123.05,123.0,123.04,5618.0,121.0169,121.0464,120.9972,121.0365,5618.0
2024-12-06 12:50:00,123.05,123.08,123.03,123.07,5557.0,121.0464,121.0759,121.0267,121.066,5557.0
2024-12-06 12:55:00,123.06,123.08,123.03,123.04,6612.0,121.0562,121.0759,121.0267,121.0365,6612.0
2024-12-06 13:00:00,123.03,123.1,123.03,123.09,7194.0,121.0267,121.0956,121.0267,121.0857,7194.0
2024-12-06 13:05:00,123.1,123.18,123.1,123.17,14478.0,121.0956,121.1742,121.0956,121.1644,14478.0
2024-12-06 13:10:00,123.18,123.21,123.17,123.19,3757.0,121.1742,121.2038,121.1644,121.1841,3757.0
2024-12-06 13:15:00,123.19,123.22,123.19,123.21,17609.0,121.1841,121.2136,121.1841,121.2038,17609.0
2024-12-06 13:20:00,123.22,123.23,123.21,123.22,3715.0,121.2136,121.2234,121.2038,121.2136,3715.0
2024-12-06 13:25:00,123.21,123.21,123.17,123.17,6030.0,121.2038,121.2038,121.1644,121.1644,6030.0
2024-12-06 13:30:00,123.15,123.15,123.08,123.08,3629.0,121.1447,121.1447,121.0759,121.0759,3629.0
2024-12-06 13:35:00,123.08,123.13,123.07,123.1,7788.0,121.0759,121.1251,121.066,121.0956,7788.0
2024-12-06 13:40:00,123.09,123.12,123.06,123.08,16643.0,121.0857,121.1152,121.0562,121.0759,16643.0
2024-12-06 13:45:00,123.08,123.13,123.08,123.13,4617.0,121.0759,121.1251,121.0759,121.1251,4617.0
2024-12-06 13:50:00,123.13,123.14,123.11,123.14,10032.0,121.1251,121.1349,121.1054,121.1349,10032.0
2024-12-06 13:55:00,123.14,123.15,123.12,123.15,9607.0,121.1349,121.1447,121.1152,121.1447,9607.0
2024-12-06 14:00:00,123.15,123.15,123.08,123.09,7427.0,121.1447,121.1447,121.0759,121.0857,7427.0
2024-12-06 14:05:00,123.09,123.09,123.02,123.03,7642.0,121.0857,121.0857,121.0169,121.0267,7642.0
2024-12-06 14:10:00,123.02,123.02,122.96,123.01,26268.0,121.0169,121.0169,120.9578,121.007,26268.0
2024-12-06 14:15:00,123.01,123.01,122.96,122.99,5342.0,121.007,121.007,120.9578,120.9873,5342.0
2024-12-06 14:20:00,123.0,123.02,122.99,122.99,5566.0,120.9972,121.0169,120.9873,120.9873,5566.0
2024-12-06 14:25:00,122.99,123.02,122.99,123.0,5421.0,120.9873,121.0169,120.9873,120.9972,5421.0
2024-12-06 14:30:00,123.0,123.02,122.97,123.02,11238.0,120.9972,121.0169,120.9677,121.0169,11238.0
2024-12-06 14:35:00,123.02,123.02,123.0,123.02,11802.0,121.0169,121.0169,120.9972,121.0169,11802.0
2024-12-06 14:40:00,123.01,123.04,122.99,123.04,9104.0,121.007,121.0365,120.9873,121.0365,9104.0
2024-12-06 14:45:00,123.04,123.07,123.03,123.04,9625.0,121.0365,121.066,121.0267,121.0365,9625.0
2024-12-06 14:50:00,123.06,123.09,123.06,123.07,26974.0,121.0562,121.0857,121.0562,121.066,26974.0
2024-12-06 14:55:00,123.06,123.08,123.04,123.04,54560.0,121.0562,121.0759,121.0365,121.0365,54560.0
2024-12-06 15:00:00,123.04,123.05,123.01,123.04,10290.0,121.0365,121.0464,121.007,121.0365,10290.0
2024-12-06 15:05:00,123.04,123.06,123.03,123.06,11777.0,121.0365,121.0562,121.0267,121.0562,11777.0
2024-12-06 15:10:00,123.06,123.09,123.05,123.09,15851.0,121.0562,121.0857,121.0464,121.0857,15851.0
2024-12-06 15:15:00,123.09,123.09,123.07,123.09,59531.0,121.0857,121.0857,121.066,121.0857,59531.0
2024-12-06 15:20:00,123.09,123.11,123.08,123.1,11926.0,121.0857,121.1054,121.0759,121.0956,11926.0
2024-12-06 15:25:00,123.09,123.1,123.07,123.09,10246.0,121.0857,121.0956,121.066,121.0857,10246.0
2024-12-06 15:30:00,123.09,123.1,123.08,123.1,4164.0,121.0857,121.0956,121.0759,121.0956,4164.0
2024-12-06 15:35:00,123.11,123.11,123.07,123.09,28434.0,121.1054,121.1054,121.066,121.0857,28434.0
2024-12-06 15:40:00,123.09,123.1,123.08,123.09,33439.0,121.0857,121.0956,121.0759,121.0857,33439.0
2024-12-06 15:45:00,123.09,123.12,123.08,123.11,21243.0,121.0857,121.1152,121.0759,121.1054,21243.0
2024-12-06 15:50:00,123.11,123.15,123.09,123.14,18386.0,121.1054,121.1447,121.0857,121.1349,18386.0
2024-12-06 15:55:00,123.14,123.17,123.1,123.12,103005.0,121.1349,121.1644,121.0956,121.1152,103005.0
2024-12-09 09:30:00,123.56,123.56,123.43,123.44,66168.0,121.5481,121.5481,121.4202,121.43,66168.0
2024-12-09 09:35:00,123.45,123.51,123.44,123.46,425467.0,121.4399,121.4989,121.43,121.4497,425467.0
2024-12-09 09:40:00,123.47,123.49,123.45,123.46,64301.0,121.4595,121.4792,121.4399,121.4497,64301.0
2024-12-09 09:45:00,123.49,123.53,123.48,123.53,4251.0,121.4792,121.5186,121.4694,121.5186,4251.0
2024-12-09 09:50:00,123.54,123.56,123.51,123.55,31059.0,121.5284,121.5481,121.4989,121.5382,31059.0
2024-12-09 09:55:00,123.56,123.58,123.54,123.56,8911.0,121.5481,121.5677,121.5284,121.5481,8911.0
2024-12-09 10:00:00,123.56,123.58,123.55,123.56,3259.0,121.5481,121.5677,121.5382,121.5481,3259.0
2024-12-09 10:05:00,123.55,123.56,123.51,123.53,47796.0,121.5382,121.5481,121.4989,121.5186,47796.0
2024-12-09 10:10:00,123.51,123.52,123.47,123.48,16662.0,121.4989,121.5087,121.4595,121.4694,16662.0
2024-12-09 10:15:00,123.47,123.47,123.43,123.44,5103.0,121.4595,121.4595,121.4202,121.43,5103.0
2024-12-09 10:20:00,123.43,123.44,123.39,123.39,13550.0,121.4202,121.43,121.3808,121.3808,13550.0
2024-12-09 10:25:00,123.39,123.39,123.25,123.29,9110.0,121.3808,121.3808,121.2431,121.2825,9110.0
2024-12-09 10:30:00,123.28,123.34,123.27,123.28,12232.0,121.2726,121.3316,121.2628,121.2726,12232.0
2024-12-09 10:35:00,123.29,123.3,123.23,123.24,3744.0,121.2825,121.2923,121.2234,121.2333,3744.0
2024-12-09 10:40:00,123.24,123.36,123.24,123.28,20913.0,121.2333,121.3513,121.2333,121.2726,20913.0
2024-12-09 10:45:00,123.28,123.29,123.12,123.16,4428.0,121.2726,121.2825,121.1152,121.1546,4428.0
2024-12-09 10:50:00,123.15,123.2,123.14,123.17,8911.0,121.1447,121.1939,121.1349,121.1644,8911.0
2024-12-09 10:55:00,123.16,123.17,123.15,123.15,2111.0,121.1546,121.1644,121.1447,121.1447,2111.0
2024-12-09 11:00:00,123.15,123.19,123.09,123.13,3959.0,121.1447,121.1841,121.0857,121.1251,3959.0
2024-12-09 11:05:00,123.14,123.14,123.06,123.06,2618.0,121.1349,121.1349,121.0562,121.0562,2618.0
2024-12-09 11:10:00,123.03,123.09,123.02,123.09,8401.0,121.0267,121.0857,121.0169,121.0857,8401.0
2024-12-09 11:15:00,123.05,123.13,123.05,123.13,6909.0,121.0464,121.1251,121.0464,121.1251,6909.0
2024-12-09 11:20:00,123.12,123.17,123.12,123.16,5544.0,121.1152,121.1644,121.1152,121.1546,5544.0
2024-12-09 11:25:00,123.16,123.22,123.15,123.19,8168.0,121.1546,121.2136,121.1447,121.1841,8168.0
2024-12-09 11:30:00,123.19,123.24,123.16,123.19,13720.0,121.1841,121.2333,121.1546,121.1841,13720.0
2024-12-09 11:35:00,123.19,123.2,123.14,123.17,107821.0,121.1841,121.1939,121.1349,121.1644,107821.0
2024-12-09 11:40:00,123.17,123.2,123.16,123.17,12726.0,121.1644,121.1939,121.1546,121.1644,12726.0
2024-12-09 11:45:00,123.18,123.23,123.18,123.22,19632.0,121.1742,121.2234,121.1742,121.2136,19632.0
2024-12-09 11:50:00,123.22,123.28,123.22,123.26,6507.0,121.2136,121.2726,121.2136,121.2529,6507.0
2024-12-09 11:55:00,123.25,123.27,123.23,123.26,3408.0,121.2431,121.2628,121.2234,121.2529,3408.0
2024-12-09 12:00:00,123.25,123.26,123.2,123.21,14279.0,121.2431,121.2529,121.1939,121.2038,14279.0
2024-12-09 12:05:00,123.21,123.22,123.16,123.22,16848.0,121.2038,121.2136,121.1546,121.2136,16848.0
2024-12-09 12:10:00,123.23,123.23,123.2,123.2,22963.0,121.2234,121.2234,121.1939,121.1939,22963.0
2024-12-09 12:15:00,123.21,123.22,123.16,123.2,13342.0,121.2038,121.2136,121.1546,121.1939,13342.0
2024-12-09 12:20:00,123.19,123.19,123.15,123.16,4380.0,121.1841,121.1841,121.1447,121.1546,4380.0
2024-12-09 12:25:00,123.17,123.2,123.12,123.18,8041.0,121.1644,121.1939,121.1152,121.1742,8041.0
2024-12-09 12:30:00,123.17,123.17,123.13,123.14,3272.0,121.1644,121.1644,121.1251,121.1349,3272.0
2024-12-09 12:35:00,123.14,123.21,123.13,123.2,9196.0,121.1349,121.2038,121.1251,121.1939,9196.0
2024-12-09 12:40:00,123.21,123.24,123.21,123.23,16063.0,121.2038,121.2333,121.2038,121.2234,16063.0
2024-12-09 12:45:00,123.22,123.23,123.2,123.23,6753.0,121.2136,121.2234,121.1939,121.2234,6753.0
2024-12-09 12:50:00,123.23,123.25,123.19,123.2,3931.0,121.2234,121.2431,121.1841,121.1939,3931.0
2024-12-09 12:55:00,123.19,123.19,123.11,123.12,2003.0,121.1841,121.1841,121.1054,121.1152,2003.0
2024-12-09 13:00:00,123.09,123.1,123.07,123.07,5221.0,121.0857,121.0956,121.066,121.066,5221.0
2024-12-09 13:05:00,123.09,123.11,123.07,123.09,1794.0,121.0857,121.1054,121.066,121.0857,1794.0
2024-12-09 13:10:00,123.08,123.14,123.08,123.13,9020.0,121.0759,121.1349,121.0759,121.1251,9020.0
2024-12-09 13:15:00,123.13,123.14,123.11,123.12,14034.0,121.1251,121.1349,121.1054,121.1152,14034.0
2024-12-09 13:20:00,123.12,123.14,123.11,123.14,2779.0,121.1152,121.1349,121.1054,121.1349,2779.0
2024-12-09 13:25:00,123.14,123.16,123.13,123.15,4399.0,121.1349,121.1546,121.1251,121.1447,4399.0
2024-12-09 13:30:00,123.14,123.15,123.13,123.15,10209.0,121.1349,121.1447,121.1251,121.1447,10209.0
2024-12-09 13:35:00,123.16,123.25,123.16,123.23,15148.0,121.1546,121.2431,121.1546,121.2234,15148.0
2024-12-09 13:40:00,123.23,123.24,123.21,123.24,2309.0,121.2234,121.2333,121.2038,121.2333,2309.0
2024-12-09 13:45:00,123.24,123.29,123.24,123.29,7880.0,121.2333,121.2825,121.2333,121.2825,7880.0
2024-12-09 13:50:00,123.29,123.3,123.25,123.26,3910.0,121.2825,121.2923,121.2431,121.2529,3910.0
2024-12-09 13:55:00,123.26,123.26,123.23,123.23,2413.0,121.2529,121.2529,121.2234,121.2234,2413.0
2024-12-09 14:00:00,123.22,123.22,123.13,123.14,44187.0,121.2136,121.2136,121.1251,121.1349,44187.0
2024-12-09 14:05:00,123.14,123.17,123.11,123.17,15800.0,121.1349,121.1644,121.1054,121.1644,15800.0
2024-12-09 14:10:00,123.16,123.17,123.15,123.15,6730.0,121.1546,121.1644,121.1447,121.1447,6730.0
2024-12-09 14:15:00,123.15,123.15,123.11,123.12,2780.0,121.1447,121.1447,121.1054,121.1152,2780.0
2024-12-09 14:20:00,123.12,123.12,123.1,123.12,2244.0,121.1152,121.1152,121.0956,121.1152,2244.0
2024-12-09 14:25:00,123.12,123.12,123.08,123.11,23034.0,121.1152,121.1152,121.0759,121.1054,23034.0
2024-12-09 14:30:00,123.11,123.11,123.07,123.09,2986.0,121.1054,121.1054,121.066,121.0857,2986.0
2024-12-09 14:35:00,123.09,123.11,123.07,123.08,3822.0,121.0857,121.1054,121.066,121.0759,3822.0
2024-12-09 14:40:00,123.08,123.08,122.98,123.01,6188.0,121.0759,121.0759,120.9775,121.007,6188.0
2024-12-09 14:45:00,122.99,122.99,122.95,122.98,6555.0,120.9873,120.9873,120.948,120.9775,6555.0
2024-12-09 14:50:00,122.97,122.97,122.91,122.95,3219.0,120.9677,120.9677,120.9086,120.948,3219.0
2024-12-09 14:55:00,122.95,122.99,122.95,122.99,17004.0,120.948,120.9873,120.948,120.9873,17004.0
2024-12-09 15:00:00,122.99,122.99,122.91,122.91,6822.0,120.9873,120.9873,120.9086,120.9086,6822.0
2024-12-09 15:05:00,122.92,122.92,122.88,122.92,3440.0,120.9185,120.9185,120.8791,120.9185,3440.0
2024-12-09 15:10:00,122.92,122.92,122.87,122.88,3174.0,120.9185,120.9185,120.8693,120.8791,3174.0
2024-12-09 15:15:00,122.89,122.9,122.86,122.87,7475.0,120.889,120.8988,120.8595,120.8693,7475.0
2024-12-09 15:20:00,122.88,122.88,122.81,122.81,13426.0,120.8791,120.8791,120.8103,120.8103,13426.0
2024-12-09 15:25:00,122.81,122.82,122.8,122.81,3436.0,120.8103,120.8201,120.8004,120.8103,3436.0
2024-12-09 15:30:00,122.82,122.87,122.81,122.81,5015.0,120.8201,120.8693,120.8103,120.8103,5015.0
2024-12-09 15:35:00,122.82,122.83,122.8,122.81,14432.0,120.8201,120.8299,120.8004,120.8103,14432.0
2024-12-09 15:40:00,122.81,122.81,122.77,122.78,20008.0,120.8103,120.8103,120.7709,120.7808,20008.0
2024-12-09 15:45:00,122.78,122.79,122.73,122.79,6821.0,120.7808,120.7906,120.7316,120.7906,6821.0
2024-12-09 15:50:00,122.79,122.83,122.78,122.79,20208.0,120.7906,120.8299,120.7808,120.7906,20208.0
2024-12-09 15:55:00,122.78,122.84,122.75,122.82,109448.0,120.7808,120.8398,120.7513,120.8201,109448.0
2024-12-10 09:30:00,122.66,122.89,122.52,122.55,105184.0,120.6627,120.889,120.525,120.5545,105184.0
2024-12-10 09:35:00,122.55,122.57,122.49,122.51,17549.0,120.5545,120.5742,120.4955,120.5152,17549.0
2024-12-10 09:40:00,122.51,122.57,122.47,122.57,456376.0,120.5152,120.5742,120.4758,120.5742,456376.0
2024-12-10 09:45:00,122.57,122.63,122.54,122.54,30424.0,120.5742,120.6332,120.5447,120.5447,30424.0
2024-12-10 09:50:00,122.54,122.54,122.42,122.46,30570.0,120.5447,120.5447,120.4266,120.466,30570.0
2024-12-10 09:55:00,122.47,122.57,122.44,122.57,9967.0,120.4758,120.5742,120.4463,120.5742,9967.0
2024-12-10 10:00:00,122.58,122.59,122.51,122.55,12028.0,120.584,120.5939,120.5152,120.5545,12028.0
2024-12-10 10:05:00,122.55,122.59,122.54,122.55,24271.0,120.5545,120.5939,120.5447,120.5545,24271.0
2024-12-10 10:10:00,122.54,122.56,122.5,122.55,8898.0,120.5447,120.5643,120.5053,120.5545,8898.0
2024-12-10 10:15:00,122.54,122.58,122.53,122.56,21919.0,120.5447,120.584,120.5348,120.5643,21919.0
2024-12-10 10:20:00,122.57,122.57,122.51,122.52,64181.0,120.5742,120.5742,120.5152,120.525,64181.0
2024-12-10 10:25:00,122.52,122.53,122.47,122.47,22338.0,120.525,120.5348,120.4758,120.4758,22338.0
2024-12-10 10:30:00,122.47,122.57,122.45,122.56,14290.0,120.4758,120.5742,120.4561,120.5643,14290.0
2024-12-10 10:35:00,122.57,122.57,122.52,122.54,9718.0,120.5742,120.5742,120.525,120.5447,9718.0
2024-12-10 10:40:00,122.54,122.61,122.53,122.59,15117.0,120.5447,120.6135,120.5348,120.5939,15117.0
2024-12-10 10:45:00,122.6,122.63,122.58,122.61,14938.0,120.6037,120.6332,120.584,120.6135,14938.0
2024-12-10 10:50:00,122.61,122.61,122.51,122.51,14614.0,120.6135,120.6135,120.5152,120.5152,14614.0
2024-12-10 10:55:00,122.51,122.54,122.48,122.48,13588.0,120.5152,120.5447,120.4856,120.4856,13588.0
2024-12-10 11:00:00,122.48,122.54,122.45,122.54,12890.0,120.4856,120.5447,120.4561,120.5447,12890.0
2024-12-10 11:05:00,122.51,122.52,122.38,122.4,9386.0,120.5152,120.525,120.3873,120.407,9386.0
2024-12-10 11:10:00,122.41,122.47,122.39,122.44,10634.0,120.4168,120.4758,120.3971,120.4463,10634.0
2024-12-10 11:15:00,122.44,122.44,122.4,122.41,14120.0,120.4463,120.4463,120.407,120.4168,14120.0
2024-12-10 11:20:00,122.41,122.45,122.39,122.4,11237.0,120.4168,120.4561,120.3971,120.407,11237.0
2024-12-10 11:25:00,122.4,122.46,122.39,122.41,33985.0,120.407,120.466,120.3971,120.4168,33985.0
2024-12-10 11:30:00,122.4,122.42,122.35,122.37,13477.0,120.407,120.4266,120.3578,120.3774,13477.0
2024-12-10 11:35:00,122.39,122.39,122.34,122.35,9334.0,120.3971,120.3971,120.3479,120.3578,9334.0
2024-12-10 11:40:00,122.36,122.39,122.33,122.36,13271.0,120.3676,120.3971,120.3381,120.3676,13271.0
2024-12-10 11:45:00,122.36,122.37,122.33,122.37,38669.0,120.3676,120.3774,120.3381,120.3774,38669.0
2024-12-10 11:50:00,122.37,122.4,122.35,122.36,12604.0,120.3774,120.407,120.3578,120.3676,12604.0
2024-12-10 11:55:00,122.36,122.41,122.34,122.4,14268.0,120.3676,120.4168,120.3479,120.407,14268.0
2024-12-10 12:00:00,122.4,122.4,122.37,122.38,15691.0,120.407,120.407,120.3774,120.3873,15691.0
2024-12-10 12:05:00,122.38,122.41,122.35,122.4,19763.0,120.3873,120.4168,120.3578,120.407,19763.0
2024-12-10 12:10:00,122.4,122.42,122.35,122.35,29268.0,120.407,120.4266,120.3578,120.3578,29268.0
2024-12-10 12:15:00,122.34,122.36,122.33,122.34,35024.0,120.3479,120.3676,120.3381,120.3479,35024.0
2024-12-10 12:20:00,122.34,122.38,122.33,122.38,8922.0,120.3479,120.3873,120.3381,120.3873,8922.0
2024-12-10 12:25:00,122.37,122.4,122.34,122.35,15160.0,120.3774,120.407,120.3479,120.3578,15160.0
2024-12-10 12:30:00,122.35,122.45,122.35,122.45,16629.0,120.3578,120.4561,120.3578,120.4561,16629.0
2024-12-10 12:35:00,122.44,122.44,122.41,122.42,38421.0,120.4463,120.4463,120.4168,120.4266,38421.0
2024-12-10 12:40:00,122.41,122.43,122.39,122.41,13843.0,120.4168,120.4365,120.3971,120.4168,13843.0
2024-12-10 12:45:00,122.41,122.44,122.4,122.43,8730.0,120.4168,120.4463,120.407,120.4365,8730.0
2024-12-10 12:50:00,122.43,122.43,122.32,122.34,6389.0,120.4365,120.4365,120.3283,120.3479,6389.0
2024-12-10 12:55:00,122.34,122.35,122.31,122.32,6647.0,120.3479,120.3578,120.3184,120.3283,6647.0
2024-12-10 13:00:00,122.31,122.33,122.28,122.29,11142.0,120.3184,120.3381,120.2889,120.2987,11142.0
2024-12-10 13:05:00,122.29,122.32,122.27,122.29,13647.0,120.2987,120.3283,120.2791,120.2987,13647.0
2024-12-10 13:10:00,122.29,122.31,122.27,122.28,10287.0,120.2987,120.3184,120.2791,120.2889,10287.0
2024-12-10 13:15:00,122.28,122.33,122.27,122.31,9159.0,120.2889,120.3381,120.2791,120.3184,9159.0
2024-12-10 13:20:00,122.31,122.33,122.3,122.32,13190.0,120.3184,120.3381,120.3086,120.3283,13190.0
2024-12-10 13:25:00,122.32,122.35,122.31,122.34,9975.0,120.3283,120.3578,120.3184,120.3479,9975.0
2024-12-10 13:30:00,122.34,122.37,122.32,122.37,11301.0,120.3479,120.3774,120.3283,120.3774,11301.0
2024-12-10 13:35:00,122.36,122.4,122.35,122.38,17534.0,120.3676,120.407,120.3578,120.3873,17534.0
2024-12-10 13:40:00,122.38,122.4,122.33,122.35,14291.0,120.3873,120.407,120.3381,120.3578,14291.0
2024-12-10 13:45:00,122.34,122.36,122.33,122.34,10820.0,120.3479,120.3676,120.3381,120.3479,10820.0
2024-12-10 13:50:00,122.34,122.35,122.31,122.33,16292.0,120.3479,120.3578,120.3184,120.3381,16292.0
2024-12-10 13:55:00,122.32,122.33,122.3,122.3,31434.0,120.3283,120.3381,120.3086,120.3086,31434.0
2024-12-10 14:00:00,122.3,122.32,122.26,122.28,8872.0,120.3086,120.3283,120.2692,120.2889,8872.0
2024-12-10 14:05:00,122.28,122.3,122.26,122.29,7951.0,120.2889,120.3086,120.2692,120.2987,7951.0
2024-12-10 14:10:00,122.28,122.29,122.23,122.26,6098.0,120.2889,120.2987,120.2397,120.2692,6098.0
2024-12-10 14:15:00,122.25,122.29,122.22,122.29,20243.0,120.2594,120.2987,120.2299,120.2987,20243.0
2024-12-10 14:20:00,122.3,122.33,122.28,122.32,7152.0,120.3086,120.3381,120.2889,120.3283,7152.0
2024-12-10 14:25:00,122.32,122.32,122.29,122.3,6832.0,120.3283,120.3283,120.2987,120.3086,6832.0
2024-12-10 14:30:00,122.3,122.3,122.24,122.26,10300.0,120.3086,120.3086,120.2496,120.2692,10300.0
2024-12-10 14:35:00,122.25,122.28,122.24,122.25,7381.0,120.2594,120.2889,120.2496,120.2594,7381.0
2024-12-10 14:40:00,122.25,122.31,122.23,122.29,29698.0,120.2594,120.3184,120.2397,120.2987,29698.0
2024-12-10 14:45:00,122.29,122.3,122.25,122.25,8145.0,120.2987,120.3086,120.2594,120.2594,8145.0
2024-12-10 14:50:00,122.25,122.25,122.22,122.24,20756.0,120.2594,120.2594,120.2299,120.2496,20756.0
2024-12-10 14:55:00,122.23,122.26,122.21,122.24,22533.0,120.2397,120.2692,120.22,120.2496,22533.0
2024-12-10 15:00:00,122.23,122.24,122.16,122.17,33872.0,120.2397,120.2496,120.1709,120.1807,33872.0
2024-12-10 15:05:00,122.17,122.18,122.15,122.18,13783.0,120.1807,120.1905,120.161,120.1905,13783.0
2024-12-10 15:10:00,122.18,122.18,122.1,122.12,9339.0,120.1905,120.1905,120.1118,120.1315,9339.0
2024-12-10 15:15:00,122.11,122.13,122.08,122.1,7496.0,120.1217,120.1413,120.0922,120.1118,7496.0
2024-12-10 15:20:00,122.11,122.11,122.07,122.1,19313.0,120.1217,120.1217,120.0823,120.1118,19313.0
2024-12-10 15:25:00,122.09,122.1,122.05,122.06,9240.0,120.102,120.1118,120.0626,120.0725,9240.0
2024-12-10 15:30:00,122.06,122.06,121.96,122.06,20534.0,120.0725,120.0725,119.9741,120.0725,20534.0
2024-12-10 15:35:00,122.06,122.07,122.03,122.05,21798.0,120.0725,120.0823,120.043,120.0626,21798.0
2024-12-10 15:40:00,122.06,122.11,122.04,122.06,12012.0,120.0725,120.1217,120.0528,120.0725,12012.0
2024-12-10 15:45:00,122.07,122.08,122.0,122.01,21266.0,120.0823,120.0922,120.0135,120.0233,21266.0
2024-12-10 15:50:00,122.01,122.07,122.0,122.01,74200.0,120.0233,120.0823,120.0135,120.0233,74200.0
2024-12-10 15:55:00,122.01,122.13,122.0,122.1,123706.0,120.0233,120.1413,120.0135,120.1118,123706.0
2024-12-11 09:30:00,122.71,122.84,122.63,122.72,189822.0,120.7119,120.8398,120.6332,120.7217,189822.0
2024-12-11 09:35:00,122.72,122.74,122.65,122.65,89146.0,120.7217,120.7414,120.6529,120.6529,89146.0
2024-12-11 09:40:00,122.65,122.72,122.65,122.69,441642.0,120.6529,120.7217,120.6529,120.6922,441642.0
2024-12-11 09:45:00,122.71,122.81,122.7,122.75,16933.0,120.7119,120.8103,120.7021,120.7513,16933.0
2024-12-11 09:50:00,122.76,122.81,122.74,122.81,30158.0,120.7611,120.8103,120.7414,120.8103,30158.0
2024-12-11 09:55:00,122.81,122.82,122.76,122.78,26207.0,120.8103,120.8201,120.7611,120.7808,26207.0
2024-12-11 10:00:00,122.8,122.8,122.68,122.75,65422.0,120.8004,120.8004,120.6824,120.7513,65422.0
2024-12-11 10:05:00,122.74,122.78,122.73,122.78,23642.0,120.7414,120.7808,120.7316,120.7808,23642.0
2024-12-11 10:10:00,122.78,122.87,122.77,122.87,25802.0,120.7808,120.8693,120.7709,120.8693,25802.0
2024-12-11 10:15:00,122.85,122.87,122.77,122.79,22092.0,120.8496,120.8693,120.7709,120.7906,22092.0
2024-12-11 10:20:00,122.79,122.81,122.74,122.75,21710.0,120.7906,120.8103,120.7414,120.7513,21710.0
2024-12-11 10:25:00,122.74,122.77,122.71,122.73,33865.0,120.7414,120.7709,120.7119,120.7316,33865.0
2024-12-11 10:30:00,122.73,122.77,122.71,122.71,27196.0,120.7316,120.7709,120.7119,120.7119,27196.0
2024-12-11 10:35:00,122.71,122.74,122.7,122.73,20894.0,120.7119,120.7414,120.7021,120.7316,20894.0
2024-12-11 10:40:00,122.73,122.76,122.68,122.74,11657.0,120.7316,120.7611,120.6824,120.7414,11657.0
2024-12-11 10:45:00,122.73,122.77,122.72,122.75,16276.0,120.7316,120.7709,120.7217,120.7513,16276.0
2024-12-11 10:50:00,122.75,122.79,122.69,122.72,11062.0,120.7513,120.7906,120.6922,120.7217,11062.0
2024-12-11 10:55:00,122.73,122.77,122.69,122.77,10798.0,120.7316,120.7709,120.6922,120.7709,10798.0
2024-12-11 11:00:00,122.76,122.77,122.7,122.73,11384.0,120.7611,120.7709,120.7021,120.7316,11384.0
2024-12-11 11:05:00,122.73,122.81,122.73,122.79,10138.0,120.7316,120.8103,120.7316,120.7906,10138.0
2024-12-11 11:10:00,122.79,122.85,122.78,122.84,8175.0,120.7906,120.8496,120.7808,120.8398,8175.0
2024-12-11 11:15:00,122.84,122.86,122.8,122.81,20848.0,120.8398,120.8595,120.8004,120.8103,20848.0
2024-12-11 11:20:00,122.83,122.86,122.81,122.86,13652.0,120.8299,120.8595,120.8103,120.8595,13652.0
2024-12-11 11:25:00,122.87,122.93,122.86,122.92,15917.0,120.8693,120.9283,120.8595,120.9185,15917.0
2024-12-11 11:30:00,122.92,122.93,122.89,122.89,10733.0,120.9185,120.9283,120.889,120.889,10733.0
2024-12-11 11:35:00,122.9,122.98,122.89,122.97,116065.0,120.8988,120.9775,120.889,120.9677,116065.0
2024-12-11 11:40:00,122.98,123.02,122.95,123.0,17975.0,120.9775,121.0169,120.948,120.9972,17975.0
2024-12-11 11:45:00,123.0,123.01,122.97,122.99,16236.0,120.9972,121.007,120.9677,120.9873,16236.0
2024-12-11 11:50:00,122.99,122.99,122.95,122.98,10574.0,120.9873,120.9873,120.948,120.9775,10574.0
2024-12-11 11:55:00,123.0,123.0,122.96,123.0,9936.0,120.9972,120.9972,120.9578,120.9972,9936.0
2024-12-11 12:00:00,123.0,123.05,122.99,123.04,11268.0,120.9972,121.0464,120.9873,121.0365,11268.0
2024-12-11 12:05:00,123.04,123.05,123.01,123.03,12637.0,121.0365,121.0464,121.007,121.0267,12637.0
2024-12-11 12:10:00,123.02,123.06,123.01,123.02,27474.0,121.0169,121.0562,121.007,121.0169,27474.0
2024-12-11 12:15:00,123.02,123.04,122.97,122.98,11849.0,121.0169,121.0365,120.9677,120.9775,11849.0
2024-12-11 12:20:00,122.98,123.0,122.95,123.0,11961.0,120.9775,120.9972,120.948,120.9972,11961.0
2024-12-11 12:25:00,123.0,123.0,122.94,122.96,9047.0,120.9972,120.9972,120.9382,120.9578,9047.0
2024-12-11 12:30:00,122.96,123.0,122.95,122.97,9498.0,120.9578,120.9972,120.948,120.9677,9498.0
2024-12-11 12:35:00,122.96,123.0,122.94,123.0,8191.0,120.9578,120.9972,120.9382,120.9972,8191.0
2024-12-11 12:40:00,123.0,123.04,122.99,123.04,19560.0,120.9972,121.0365,120.9873,121.0365,19560.0
2024-12-11 12:45:00,123.04,123.04,123.01,123.03,21381.0,121.0365,121.0365,121.007,121.0267,21381.0
2024-12-11 12:50:00,123.03,123.05,123.0,123.01,8933.0,121.0267,121.0464,120.9972,121.007,8933.0
2024-12-11 12:55:00,123.01,123.04,122.99,123.04,8079.0,121.007,121.0365,120.9873,121.0365,8079.0
2024-12-11 13:00:00,123.04,123.12,123.03,123.09,14482.0,121.0365,121.1152,121.0267,121.0857,14482.0
2024-12-11 13:05:00,123.08,123.08,123.05,123.07,22994.0,121.0759,121.0759,121.0464,121.066,22994.0
2024-12-11 13:10:00,123.06,123.07,123.02,123.06,19233.0,121.0562,121.066,121.0169,121.0562,19233.0
2024-12-11 13:15:00,123.05,123.07,123.04,123.07,10730.0,121.0464,121.066,121.0365,121.066,10730.0
2024-12-11 13:20:00,123.07,123.08,123.04,123.08,10672.0,121.066,121.0759,121.0365,121.0759,10672.0
2024-12-11 13:25:00,123.08,123.12,123.06,123.12,13304.0,121.0759,121.1152,121.0562,121.1152,13304.0
2024-12-11 13:30:00,123.11,123.13,123.07,123.09,11068.0,121.1054,121.1251,121.066,121.0857,11068.0
2024-12-11 13:35:00,123.09,123.11,123.08,123.09,12340.0,121.0857,121.1054,121.0759,121.0857,12340.0
2024-12-11 13:40:00,123.09,123.1,123.02,123.04,16986.0,121.0857,121.0956,121.0169,121.0365,16986.0
2024-12-11 13:45:00,123.04,123.06,123.04,123.06,12018.0,121.0365,121.0562,121.0365,121.0562,12018.0
2024-12-11 13:50:00,123.06,123.06,122.97,122.98,11061.0,121.0562,121.0562,120.9677,120.9775,11061.0
2024-12-11 13:55:00,122.98,122.99,122.95,122.98,19978.0,120.9775,120.9873,120.948,120.9775,19978.0
2024-12-11 14:00:00,122.97,123.01,122.95,122.96,17274.0,120.9677,121.007,120.948,120.9578,17274.0
2024-12-11 14:05:00,122.96,122.96,122.92,122.96,7781.0,120.9578,120.9578,120.9185,120.9578,7781.0
2024-12-11 14:10:00,122.96,122.99,122.95,122.97,27002.0,120.9578,120.9873,120.948,120.9677,27002.0
2024-12-11 14:15:00,122.97,122.99,122.96,122.98,7763.0,120.9677,120.9873,120.9578,120.9775,7763.0
2024-12-11 14:20:00,122.98,123.0,122.95,122.99,7963.0,120.9775,120.9972,120.948,120.9873,7963.0
2024-12-11 14:25:00,122.99,123.02,122.98,123.02,10712.0,120.9873,121.0169,120.9775,121.0169,10712.0
2024-12-11 14:30:00,123.02,123.06,122.99,123.05,25489.0,121.0169,121.0562,120.9873,121.0464,25489.0
2024-12-11 14:35:00,123.06,123.08,123.05,123.07,23686.0,121.0562,121.0759,121.0464,121.066,23686.0
2024-12-11 14:40:00,123.07,123.09,123.04,123.05,23574.0,121.066,121.0857,121.0365,121.0464,23574.0
2024-12-11 14:45:00,123.05,123.07,123.01,123.02,10875.0,121.0464,121.066,121.007,121.0169,10875.0
2024-12-11 14:50:00,123.02,123.05,123.01,123.03,16263.0,121.0169,121.0464,121.007,121.0267,16263.0
2024-12-11 14:55:00,123.02,123.08,123.02,123.08,26189.0,121.0169,121.0759,121.0169,121.0759,26189.0
2024-12-11 15:00:00,123.07,123.1,123.05,123.09,17874.0,121.066,121.0956,121.0464,121.0857,17874.0
2024-12-11 15:05:00,123.09,123.09,123.04,123.06,33483.0,121.0857,121.0857,121.0365,121.0562,33483.0
2024-12-11 15:10:00,123.06,123.08,123.04,123.08,15705.0,121.0562,121.0759,121.0365,121.0759,15705.0
2024-12-11 15:15:00,123.08,123.09,123.05,123.07,17476.0,121.0759,121.0857,121.0464,121.066,17476.0
2024-12-11 15:20:00,123.07,123.07,123.05,123.06,19567.0,121.066,121.066,121.0464,121.0562,19567.0
2024-12-11 15:25:00,123.06,123.09,123.05,123.08,34942.0,121.0562,121.0857,121.0464,121.0759,34942.0
2024-12-11 15:30:00,123.09,123.09,123.03,123.04,26381.0,121.0857,121.0857,121.0267,121.0365,26381.0
2024-12-11 15:35:00,123.05,123.07,123.03,123.07,18008.0,121.0464,121.066,121.0267,121.066,18008.0
2024-12-11 15:40:00,123.08,123.08,123.02,123.03,33763.0,121.0759,121.0759,121.0169,121.0267,33763.0
2024-12-11 15:45:00,123.03,123.04,123.01,123.04,45105.0,121.0267,121.0365,121.007,121.0365,45105.0
2024-12-11 15:50:00,123.03,123.04,122.99,123.0,53304.0,121.0267,121.0365,120.9873,120.9972,53304.0
2024-12-11 15:55:00,122.99,123.0,122.96,122.96,127141.0,120.9873,120.9972,120.9578,120.9578,127141.0
2024-12-12 09:30:00,122.71,122.9,122.54,122.54,36591.0,120.7119,120.8988,120.5447,120.5447,36591.0
2024-12-12 09:35:00,122.54,122.64,122.51,122.63,26934.0,120.5447,120.643,120.5152,120.6332,26934.0
2024-12-12 09:40:00,122.63,122.75,122.6,122.75,53019.0,120.6332,120.7513,120.6037,120.7513,53019.0
2024-12-12 09:45:00,122.74,122.75,122.7,122.71,91941.0,120.7414,120.7513,120.7021,120.7119,91941.0
2024-12-12 09:50:00,122.72,122.74,122.67,122.69,18310.0,120.7217,120.7414,120.6726,120.6922,18310.0
2024-12-12 09:55:00,122.69,122.74,122.65,122.73,19205.0,120.6922,120.7414,120.6529,120.7316,19205.0
2024-12-12 10:00:00,122.74,122.75,122.62,122.67,10571.0,120.7414,120.7513,120.6234,120.6726,10571.0
2024-12-12 10:05:00,122.66,122.69,122.53,122.55,12147.0,120.6627,120.6922,120.5348,120.5545,12147.0
2024-12-12 10:10:00,122.56,122.57,122.47,122.54,43857.0,120.5643,120.5742,120.4758,120.5447,43857.0
2024-12-12 10:15:00,122.54,122.61,122.49,122.61,24178.0,120.5447,120.6135,120.4955,120.6135,24178.0
2024-12-12 10:20:00,122.62,122.66,122.57,122.65,15953.0,120.6234,120.6627,120.5742,120.6529,15953.0
2024-12-12 10:25:00,122.64,122.7,122.61,122.67,11300.0,120.643,120.7021,120.6135,120.6726,11300.0
2024-12-12 10:30:00,122.66,122.68,122.63,122.64,19473.0,120.6627,120.6824,120.6332,120.643,19473.0
2024-12-12 10:35:00,122.63,122.69,122.62,122.66,15819.0,120.6332,120.6922,120.6234,120.6627,15819.0
2024-12-12 10:40:00,122.65,122.68,122.56,122.57,9282.0,120.6529,120.6824,120.5643,120.5742,9282.0
2024-12-12 10:45:00,122.56,122.63,122.55,122.62,7588.0,120.5643,120.6332,120.5545,120.6234,7588.0
2024-12-12 10:50:00,122.6,122.62,122.58,122.61,8936.0,120.6037,120.6234,120.584,120.6135,8936.0
2024-12-12 10:55:00,122.61,122.68,122.61,122.66,48972.0,120.6135,120.6824,120.6135,120.6627,48972.0
2024-12-12 11:00:00,122.67,122.74,122.64,122.72,16168.0,120.6726,120.7414,120.643,120.7217,16168.0
2024-12-12 11:05:00,122.72,122.75,122.71,122.72,14693.0,120.7217,120.7513,120.7119,120.7217,14693.0
2024-12-12 11:10:00,122.72,122.74,122.67,122.69,25480.0,120.7217,120.7414,120.6726,120.6922,25480.0
2024-12-12 11:15:00,122.69,122.74,122.66,122.74,20526.0,120.6922,120.7414,120.6627,120.7414,20526.0
2024-12-12 11:20:00,122.73,122.74,122.67,122.71,20681.0,120.7316,120.7414,120.6726,120.7119,20681.0
2024-12-12 11:25:00,122.7,122.72,122.68,122.71,15058.0,120.7021,120.7217,120.6824,120.7119,15058.0
2024-12-12 11:30:00,122.71,122.71,122.67,122.69,16155.0,120.7119,120.7119,120.6726,120.6922,16155.0
2024-12-12 11:35:00,122.69,122.71,122.67,122.68,37883.0,120.6922,120.7119,120.6726,120.6824,37883.0
2024-12-12 11:40:00,122.68,122.68,122.62,122.65,44563.0,120.6824,120.6824,120.6234,120.6529,44563.0
2024-12-12 11:45:00,122.65,122.65,122.53,122.62,36167.0,120.6529,120.6529,120.5348,120.6234,36167.0
2024-12-12 11:50:00,122.61,122.62,122.54,122.56,18716.0,120.6135,120.6234,120.5447,120.5643,18716.0
2024-12-12 11:55:00,122.57,122.59,122.52,122.52,19672.0,120.5742,120.5939,120.525,120.525,19672.0
2024-12-12 12:00:00,122.52,122.62,122.5,122.62,17876.0,120.525,120.6234,120.5053,120.6234,17876.0
2024-12-12 12:05:00,122.62,122.67,122.6,122.66,29311.0,120.6234,120.6726,120.6037,120.6627,29311.0
2024-12-12 12:10:00,122.66,122.71,122.65,122.7,20022.0,120.6627,120.7119,120.6529,120.7021,20022.0
2024-12-12 12:15:00,122.71,122.74,122.67,122.67,16032.0,120.7119,120.7414,120.6726,120.6726,16032.0
2024-12-12 12:20:00,122.67,122.68,122.59,122.61,22421.0,120.6726,120.6824,120.5939,120.6135,22421.0
2024-12-12 12:25:00,122.61,122.64,122.59,122.63,18287.0,120.6135,120.643,120.5939,120.6332,18287.0
2024-12-12 12:30:00,122.63,122.64,122.55,122.56,19336.0,120.6332,120.643,120.5545,120.5643,19336.0
2024-12-12 12:35:00,122.56,122.57,122.5,122.56,15986.0,120.5643,120.5742,120.5053,120.5643,15986.0
2024-12-12 12:40:00,122.55,122.55,122.5,122.54,13006.0,120.5545,120.5545,120.5053,120.5447,13006.0
2024-12-12 12:45:00,122.54,122.6,122.53,122.56,42163.0,120.5447,120.6037,120.5348,120.5643,42163.0
2024-12-12 12:50:00,122.56,122.57,122.52,122.57,16563.0,120.5643,120.5742,120.525,120.5742,16563.0
2024-12-12 12:55:00,122.57,122.65,122.57,122.65,19119.0,120.5742,120.6529,120.5742,120.6529,19119.0
2024-12-12 13:00:00,122.65,122.66,122.57,122.58,14584.0,120.6529,120.6627,120.5742,120.584,14584.0
2024-12-12 13:05:00,122.58,122.64,122.56,122.63,19473.0,120.584,120.643,120.5643,120.6332,19473.0
2024-12-12 13:10:00,122.64,122.64,122.57,122.63,23568.0,120.643,120.643,120.5742,120.6332,23568.0
2024-12-12 13:15:00,122.63,122.65,122.59,122.65,15418.0,120.6332,120.6529,120.5939,120.6529,15418.0
2024-12-12 13:20:00,122.65,122.66,122.61,122.65,13365.0,120.6529,120.6627,120.6135,120.6529,13365.0
2024-12-12 13:25:00,122.65,122.66,122.57,122.59,25395.0,120.6529,120.6627,120.5742,120.5939,25395.0
2024-12-12 13:30:00,122.59,122.59,122.53,122.53,13812.0,120.5939,120.5939,120.5348,120.5348,13812.0
2024-12-12 13:35:00,122.53,122.54,122.48,122.53,20441.0,120.5348,120.5447,120.4856,120.5348,20441.0
2024-12-12 13:40:00,122.51,122.53,122.47,122.48,18021.0,120.5152,120.5348,120.4758,120.4856,18021.0
2024-12-12 13:45:00,122.47,122.5,122.47,122.5,14800.0,120.4758,120.5053,120.4758,120.5053,14800.0
2024-12-12 13:50:00,122.51,122.52,122.46,122.48,21505.0,120.5152,120.525,120.466,120.4856,21505.0
2024-12-12 13:55:00,122.48,122.48,122.42,122.42,16356.0,120.4856,120.4856,120.4266,120.4266,16356.0
2024-12-12 14:00:00,122.43,122.47,122.38,122.46,20967.0,120.4365,120.4758,120.3873,120.466,20967.0
2024-12-12 14:05:00,122.47,122.5,122.44,122.44,14903.0,120.4758,120.5053,120.4463,120.4463,14903.0
2024-12-12 14:10:00,122.45,122.49,122.4,122.41,24164.0,120.4561,120.4955,120.407,120.4168,24164.0
2024-12-12 14:15:00,122.41,122.42,122.36,122.37,12732.0,120.4168,120.4266,120.3676,120.3774,12732.0
2024-12-12 14:20:00,122.36,122.37,122.27,122.31,17132.0,120.3676,120.3774,120.2791,120.3184,17132.0
2024-12-12 14:25:00,122.31,122.33,122.26,122.27,15063.0,120.3184,120.3381,120.2692,120.2791,15063.0
2024-12-12 14:30:00,122.27,122.33,122.26,122.31,12686.0,120.2791,120.3381,120.2692,120.3184,12686.0
2024-12-12 14:35:00,122.31,122.34,122.29,122.34,11578.0,120.3184,120.3479,120.2987,120.3479,11578.0
2024-12-12 14:40:00,122.34,122.35,122.29,122.34,26730.0,120.3479,120.3578,120.2987,120.3479,26730.0
2024-12-12 14:45:00,122.33,122.37,122.29,122.31,76678.0,120.3381,120.3774,120.2987,120.3184,76678.0
2024-12-12 14:50:00,122.31,122.33,122.26,122.29,24468.0,120.3184,120.3381,120.2692,120.2987,24468.0
2024-12-12 14:55:00,122.29,122.31,122.26,122.29,35029.0,120.2987,120.3184,120.2692,120.2987,35029.0
2024-12-12 15:00:00,122.29,122.3,122.25,122.27,16032.0,120.2987,120.3086,120.2594,120.2791,16032.0
2024-12-12 15:05:00,122.27,122.32,122.26,122.3,16427.0,120.2791,120.3283,120.2692,120.3086,16427.0
2024-12-12 15:10:00,122.3,122.3,122.24,122.25,40243.0,120.3086,120.3086,120.2496,120.2594,40243.0
2024-12-12 15:15:00,122.25,122.29,122.25,122.27,19605.0,120.2594,120.2987,120.2594,120.2791,19605.0
2024-12-12 15:20:00,122.26,122.29,122.24,122.26,24489.0,120.2692,120.2987,120.2496,120.2692,24489.0
2024-12-12 15:25:00,122.26,122.27,122.22,122.25,21121.0,120.2692,120.2791,120.2299,120.2594,21121.0
2024-12-12 15:30:00,122.26,122.32,122.25,122.32,69619.0,120.2692,120.3283,120.2594,120.3283,69619.0
2024-12-12 15:35:00,122.32,122.33,122.28,122.29,11147.0,120.3283,120.3381,120.2889,120.2987,11147.0
2024-12-12 15:40:00,122.28,122.29,122.24,122.27,114113.0,120.2889,120.2987,120.2496,120.2791,114113.0
2024-12-12 15:45:00,122.27,122.31,122.26,122.27,33041.0,120.2791,120.3184,120.2692,120.2791,33041.0
2024-12-12 15:50:00,122.27,122.32,122.23,122.24,133228.0,120.2791,120.3283,120.2397,120.2496,133228.0
2024-12-12 15:55:00,122.23,122.24,122.17,122.2,144044.0,120.2397,120.2496,120.1807,120.2102,144044.0
2024-12-13 09:30:00,122.5,122.62,122.41,122.51,67096.0,120.5053,120.6234,120.4168,120.5152,67096.0
2024-12-13 09:35:00,122.47,122.49,122.43,122.48,16473.0,120.4758,120.4955,120.4365,120.4856,16473.0
2024-12-13 09:40:00,122.49,122.54,122.48,122.52,37243.0,120.4955,120.5447,120.4856,120.525,37243.0
2024-12-13 09:45:00,122.54,122.58,122.52,122.52,4943.0,120.5447,120.584,120.525,120.525,4943.0
2024-12-13 09:50:00,122.51,122.52,122.39,122.41,11003.0,120.5152,120.525,120.3971,120.4168,11003.0
2024-12-13 09:55:00,122.4,122.43,122.35,122.36,22832.0,120.407,120.4365,120.3578,120.3676,22832.0
2024-12-13 10:00:00,122.37,122.38,122.27,122.29,20625.0,120.3774,120.3873,120.2791,120.2987,20625.0
2024-12-13 10:05:00,122.3,122.3,122.17,122.24,23144.0,120.3086,120.3086,120.1807,120.2496,23144.0
2024-12-13 10:10:00,122.25,122.33,122.24,122.25,11340.0,120.2594,120.3381,120.2496,120.2594,11340.0
2024-12-13 10:15:00,122.26,122.28,122.2,122.21,12115.0,120.2692,120.2889,120.2102,120.22,12115.0
2024-12-13 10:20:00,122.21,122.23,122.17,122.19,19519.0,120.22,120.2397,120.1807,120.2004,19519.0
2024-12-13 10:25:00,122.19,122.21,122.14,122.16,10358.0,120.2004,120.22,120.1512,120.1709,10358.0
2024-12-13 10:30:00,122.17,122.19,122.14,122.16,3700.0,120.1807,120.2004,120.1512,120.1709,3700.0
2024-12-13 10:35:00,122.16,122.19,122.15,122.15,3599.0,120.1709,120.2004,120.161,120.161,3599.0
2024-12-13 10:40:00,122.15,122.15,121.93,121.96,40462.0,120.161,120.161,119.9446,119.9741,40462.0
2024-12-13 10:45:00,122.0,122.06,121.99,122.06,14290.0,120.0135,120.0725,120.0036,120.0725,14290.0
2024-12-13 10:50:00,122.06,122.06,121.9,121.93,13131.0,120.0725,120.0725,119.9151,119.9446,13131.0
2024-12-13 10:55:00,121.96,121.96,121.88,121.89,8750.0,119.9741,119.9741,119.8954,119.9053,8750.0
2024-12-13 11:00:00,121.89,121.89,121.81,121.84,10646.0,119.9053,119.9053,119.8266,119.8561,10646.0
2024-12-13 11:05:00,121.83,121.87,121.81,121.87,7628.0,119.8462,119.8856,119.8266,119.8856,7628.0
2024-12-13 11:10:00,121.87,121.96,121.85,121.86,25301.0,119.8856,119.9741,119.8659,119.8757,25301.0
2024-12-13 11:15:00,121.87,122.0,121.87,121.98,8480.0,119.8856,120.0135,119.8856,119.9938,8480.0
2024-12-13 11:20:00,121.99,121.99,121.93,121.95,6657.0,120.0036,120.0036,119.9446,119.9643,6657.0
2024-12-13 11:25:00,121.98,121.99,121.89,121.92,10970.0,119.9938,120.0036,119.9053,119.9348,10970.0
2024-12-13 11:30:00,121.94,122.1,121.92,122.09,13155.0,119.9544,120.1118,119.9348,120.102,13155.0
2024-12-13 11:35:00,122.1,122.1,121.94,121.96,9716.0,120.1118,120.1118,119.9544,119.9741,9716.0
2024-12-13 11:40:00,121.95,122.06,121.95,121.98,5009.0,119.9643,120.0725,119.9643,119.9938,5009.0
2024-12-13 11:45:00,121.97,122.0,121.94,121.98,3613.0,119.984,120.0135,119.9544,119.9938,3613.0
2024-12-13 11:50:00,121.98,122.02,121.93,121.95,6361.0,119.9938,120.0331,119.9446,119.9643,6361.0
2024-12-13 11:55:00,121.96,122.0,121.9,122.0,4038.0,119.9741,120.0135,119.9151,120.0135,4038.0
2024-12-13 12:00:00,121.96,121.99,121.94,121.98,4041.0,119.9741,120.0036,119.9544,119.9938,4041.0
2024-12-13 12:05:00,121.97,121.98,121.93,121.95,7228.0,119.984,119.9938,119.9446,119.9643,7228.0
2024-12-13 12:10:00,121.96,122.01,121.93,121.93,21718.0,119.9741,120.0233,119.9446,119.9446,21718.0
2024-12-13 12:15:00,121.93,121.93,121.88,121.93,10301.0,119.9446,119.9446,119.8954,119.9446,10301.0
2024-12-13 12:20:00,121.94,121.96,121.86,121.89,16753.0,119.9544,119.9741,119.8757,119.9053,16753.0
2024-12-13 12:25:00,121.89,121.89,121.85,121.87,13578.0,119.9053,119.9053,119.8659,119.8856,13578.0
2024-12-13 12:30:00,121.87,121.87,121.82,121.84,22802.0,119.8856,119.8856,119.8364,119.8561,22802.0
2024-12-13 12:35:00,121.85,121.87,121.8,121.83,18097.0,119.8659,119.8856,119.8167,119.8462,18097.0
2024-12-13 12:40:00,121.83,121.9,121.79,121.84,25556.0,119.8462,119.9151,119.8069,119.8561,25556.0
2024-12-13 12:45:00,121.84,121.86,121.82,121.86,13703.0,119.8561,119.8757,119.8364,119.8757,13703.0
2024-12-13 12:50:00,121.85,121.93,121.82,121.9,8754.0,119.8659,119.9446,119.8364,119.9151,8754.0
2024-12-13 12:55:00,121.89,121.91,121.81,121.83,10772.0,119.9053,119.9249,119.8266,119.8462,10772.0
2024-12-13 13:00:00,121.82,121.93,121.82,121.9,15699.0,119.8364,119.9446,119.8364,119.9151,15699.0
2024-12-13 13:05:00,121.89,121.91,121.83,121.91,20839.0,119.9053,119.9249,119.8462,119.9249,20839.0
2024-12-13 13:10:00,121.91,121.93,121.87,121.92,21553.0,119.9249,119.9446,119.8856,119.9348,21553.0
2024-12-13 13:15:00,121.92,121.99,121.9,121.98,41802.0,119.9348,120.0036,119.9151,119.9938,41802.0
2024-12-13 13:20:00,121.98,121.98,121.93,121.95,41719.0,119.9938,119.9938,119.9446,119.9643,41719.0
2024-12-13 13:25:00,121.95,122.06,121.93,122.04,25774.0,119.9643,120.0725,119.9446,120.0528,25774.0
2024-12-13 13:30:00,122.04,122.05,121.98,122.04,44216.0,120.0528,120.0626,119.9938,120.0528,44216.0
2024-12-13 13:35:00,122.04,122.08,122.02,122.07,14906.0,120.0528,120.0922,120.0331,120.0823,14906.0
2024-12-13 13:40:00,122.07,122.08,122.04,122.08,5690.0,120.0823,120.0922,120.0528,120.0922,5690.0
2024-12-13 13:45:00,122.07,122.11,122.05,122.09,6135.0,120.0823,120.1217,120.0626,120.102,6135.0
2024-12-13 13:50:00,122.09,122.09,122.02,122.04,8567.0,120.102,120.102,120.0331,120.0528,8567.0
2024-12-13 13:55:00,122.05,122.06,122.02,122.04,6118.0,120.0626,120.0725,120.0331,120.0528,6118.0
2024-12-13 14:00:00,122.04,122.06,122.02,122.04,14092.0,120.0528,120.0725,120.0331,120.0528,14092.0
2024-12-13 14:05:00,122.04,122.13,122.03,122.13,21964.0,120.0528,120.1413,120.043,120.1413,21964.0
2024-12-13 14:10:00,122.12,122.12,122.05,122.06,25962.0,120.1315,120.1315,120.0626,120.0725,25962.0
2024-12-13 14:15:00,122.07,122.11,122.07,122.09,6925.0,120.0823,120.1217,120.0823,120.102,6925.0
2024-12-13 14:20:00,122.09,122.11,122.07,122.1,9665.0,120.102,120.1217,120.0823,120.1118,9665.0
2024-12-13 14:25:00,122.11,122.11,122.08,122.09,6349.0,120.1217,120.1217,120.0922,120.102,6349.0
2024-12-13 14:30:00,122.1,122.15,122.1,122.12,10447.0,120.1118,120.161,120.1118,120.1315,10447.0
2024-12-13 14:35:00,122.13,122.14,122.08,122.11,16380.0,120.1413,120.1512,120.0922,120.1217,16380.0
2024-12-13 14:40:00,122.11,122.14,122.11,122.13,5536.0,120.1217,120.1512,120.1217,120.1413,5536.0
2024-12-13 14:45:00,122.13,122.14,122.08,122.09,6389.0,120.1413,120.1512,120.0922,120.102,6389.0
2024-12-13 14:50:00,122.1,122.12,122.06,122.09,7492.0,120.1118,120.1315,120.0725,120.102,7492.0
2024-12-13 14:55:00,122.11,122.11,122.07,122.09,7694.0,120.1217,120.1217,120.0823,120.102,7694.0
2024-12-13 15:00:00,122.09,122.13,122.09,122.12,6882.0,120.102,120.1413,120.102,120.1315,6882.0
2024-12-13 15:05:00,122.12,122.13,122.08,122.09,8575.0,120.1315,120.1413,120.0922,120.102,8575.0
2024-12-13 15:10:00,122.08,122.12,122.08,122.09,6379.0,120.0922,120.1315,120.0922,120.102,6379.0
2024-12-13 15:15:00,122.09,122.1,122.03,122.04,74510.0,120.102,120.1118,120.043,120.0528,74510.0
2024-12-13 15:20:00,122.05,122.07,122.01,122.07,8368.0,120.0626,120.0823,120.0233,120.0823,8368.0
2024-12-13 15:25:00,122.07,122.11,122.06,122.09,10058.0,120.0823,120.1217,120.0725,120.102,10058.0
2024-12-13 15:30:00,122.09,122.14,122.08,122.13,16499.0,120.102,120.1512,120.0922,120.1413,16499.0
2024-12-13 15:35:00,122.13,122.16,122.1,122.15,16973.0,120.1413,120.1709,120.1118,120.161,16973.0
2024-12-13 15:40:00,122.14,122.14,122.08,122.09,13326.0,120.1512,120.1512,120.0922,120.102,13326.0
2024-12-13 15:45:00,122.09,122.15,122.08,122.13,10576.0,120.102,120.161,120.0922,120.1413,10576.0
2024-12-13 15:50:00,122.13,122.15,122.05,122.05,25041.0,120.1413,120.161,120.0626,120.0626,25041.0
2024-12-13 15:55:00,122.05,122.12,122.04,122.06,147074.0,120.0626,120.1315,120.0528,120.0725,147074.0
2024-12-16 09:30:00,122.16,122.23,122.12,122.14,148755.0,120.1709,120.2397,120.1315,120.1512,148755.0
2024-12-16 09:35:00,122.14,122.21,122.12,122.21,105721.0,120.1512,120.22,120.1315,120.22,105721.0
2024-12-16 09:40:00,122.22,122.28,122.15,122.15,24372.0,120.2299,120.2889,120.161,120.161,24372.0
2024-12-16 09:45:00,122.16,122.22,122.14,122.21,24499.0,120.1709,120.2299,120.1512,120.22,24499.0
2024-12-16 09:50:00,122.22,122.26,122.2,122.26,10008.0,120.2299,120.2692,120.2102,120.2692,10008.0
2024-12-16 09:55:00,122.27,122.27,122.22,122.26,19595.0,120.2791,120.2791,120.2299,120.2692,19595.0
2024-12-16 10:00:00,122.27,122.36,122.27,122.36,37478.0,120.2791,120.3676,120.2791,120.3676,37478.0
2024-12-16 10:05:00,122.36,122.36,122.3,122.31,27923.0,120.3676,120.3676,120.3086,120.3184,27923.0
2024-12-16 10:10:00,122.32,122.33,122.21,122.22,9986.0,120.3283,120.3381,120.22,120.2299,9986.0
2024-12-16 10:15:00,122.24,122.24,122.17,122.17,13281.0,120.2496,120.2496,120.1807,120.1807,13281.0
2024-12-16 10:20:00,122.18,122.2,122.11,122.2,3061.0,120.1905,120.2102,120.1217,120.2102,3061.0
2024-12-16 10:25:00,122.19,122.32,122.19,122.32,15259.0,120.2004,120.3283,120.2004,120.3283,15259.0
2024-12-16 10:30:00,122.32,122.4,122.31,122.39,34794.0,120.3283,120.407,120.3184,120.3971,34794.0
2024-12-16 10:35:00,122.38,122.42,122.37,122.42,31710.0,120.3873,120.4266,120.3774,120.4266,31710.0
2024-12-16 10:40:00,122.42,122.42,122.35,122.41,15988.0,120.4266,120.4266,120.3578,120.4168,15988.0
2024-12-16 10:45:00,122.41,122.41,122.39,122.4,4673.0,120.4168,120.4168,120.3971,120.407,4673.0
2024-12-16 10:50:00,122.4,122.42,122.4,122.4,2967.0,120.407,120.4266,120.407,120.407,2967.0
2024-12-16 10:55:00,122.4,122.42,122.36,122.37,1661.0,120.407,120.4266,120.3676,120.3774,1661.0
2024-12-16 11:00:00,122.4,122.41,122.33,122.36,88034.0,120.407,120.4168,120.3381,120.3676,88034.0
2024-12-16 11:05:00,122.36,122.38,122.36,122.36,2236.0,120.3676,120.3873,120.3676,120.3676,2236.0
2024-12-16 11:10:00,122.36,122.37,122.33,122.33,13877.0,120.3676,120.3774,120.3381,120.3381,13877.0
2024-12-16 11:15:00,122.34,122.34,122.27,122.29,11872.0,120.3479,120.3479,120.2791,120.2987,11872.0
2024-12-16 11:20:00,122.33,122.34,122.3,122.33,14943.0,120.3381,120.3479,120.3086,120.3381,14943.0
2024-12-16 11:25:00,122.33,122.33,122.28,122.29,4197.0,120.3381,120.3381,120.2889,120.2987,4197.0
2024-12-16 11:30:00,122.3,122.32,122.27,122.28,3610.0,120.3086,120.3283,120.2791,120.2889,3610.0
2024-12-16 11:35:00,122.27,122.31,122.27,122.29,24418.0,120.2791,120.3184,120.2791,120.2987,24418.0
2024-12-16 11:40:00,122.29,122.34,122.27,122.28,12677.0,120.2987,120.3479,120.2791,120.2889,12677.0
2024-12-16 11:45:00,122.3,122.35,122.28,122.34,42073.0,120.3086,120.3578,120.2889,120.3479,42073.0
2024-12-16 11:50:00,122.36,122.4,122.34,122.39,22082.0,120.3676,120.407,120.3479,120.3971,22082.0
2024-12-16 11:55:00,122.4,122.41,122.37,122.41,19727.0,120.407,120.4168,120.3774,120.4168,19727.0
2024-12-16 12:00:00,122.42,122.42,122.34,122.36,15754.0,120.4266,120.4266,120.3479,120.3676,15754.0
2024-12-16 12:05:00,122.35,122.39,122.32,122.38,22547.0,120.3578,120.3971,120.3283,120.3873,22547.0
2024-12-16 12:10:00,122.38,122.42,122.37,122.42,17239.0,120.3873,120.4266,120.3774,120.4266,17239.0
2024-12-16 12:15:00,122.42,122.44,122.41,122.43,18320.0,120.4266,120.4463,120.4168,120.4365,18320.0
2024-12-16 12:20:00,122.43,122.44,122.4,122.42,16852.0,120.4365,120.4463,120.407,120.4266,16852.0
2024-12-16 12:25:00,122.41,122.43,122.41,122.42,14695.0,120.4168,120.4365,120.4168,120.4266,14695.0
2024-12-16 12:30:00,122.42,122.46,122.41,122.44,18064.0,120.4266,120.466,120.4168,120.4463,18064.0
2024-12-16 12:35:00,122.43,122.47,122.41,122.46,18821.0,120.4365,120.4758,120.4168,120.466,18821.0
2024-12-16 12:40:00,122.46,122.49,122.45,122.48,35215.0,120.466,120.4955,120.4561,120.4856,35215.0
2024-12-16 12:45:00,122.48,122.48,122.45,122.47,25263.0,120.4856,120.4856,120.4561,120.4758,25263.0
2024-12-16 12:50:00,122.46,122.47,122.42,122.46,28170.0,120.466,120.4758,120.4266,120.466,28170.0
2024-12-16 12:55:00,122.46,122.51,122.44,122.51,67795.0,120.466,120.5152,120.4463,120.5152,67795.0
2024-12-16 13:00:00,122.51,122.52,122.49,122.52,26460.0,120.5152,120.525,120.4955,120.525,26460.0
2024-12-16 13:05:00,122.52,122.54,122.5,122.54,29676.0,120.525,120.5447,120.5053,120.5447,29676.0
2024-12-16 13:10:00,122.54,122.54,122.49,122.5,101714.0,120.5447,120.5447,120.4955,120.5053,101714.0
2024-12-16 13:15:00,122.5,122.53,122.49,122.53,18239.0,120.5053,120.5348,120.4955,120.5348,18239.0
2024-12-16 13:20:00,122.53,122.57,122.52,122.56,22303.0,120.5348,120.5742,120.525,120.5643,22303.0
2024-12-16 13:25:00,122.56,122.57,122.55,122.57,23255.0,120.5643,120.5742,120.5545,120.5742,23255.0
2024-12-16 13:30:00,122.57,122.57,122.5,122.52,24116.0,120.5742,120.5742,120.5053,120.525,24116.0
2024-12-16 13:35:00,122.52,122.52,122.5,122.51,22145.0,120.525,120.525,120.5053,120.5152,22145.0
2024-12-16 13:40:00,122.51,122.54,122.5,122.54,19139.0,120.5152,120.5447,120.5053,120.5447,19139.0
2024-12-16 13:45:00,122.54,122.55,122.51,122.53,30678.0,120.5447,120.5545,120.5152,120.5348,30678.0
2024-12-16 13:50:00,122.53,122.55,122.52,122.55,28898.0,120.5348,120.5545,120.525,120.5545,28898.0
2024-12-16 13:55:00,122.55,122.58,122.54,122.57,22780.0,120.5545,120.584,120.5447,120.5742,22780.0
2024-12-16 14:00:00,122.56,122.57,122.51,122.52,42825.0,120.5643,120.5742,120.5152,120.525,42825.0
2024-12-16 14:05:00,122.52,122.53,122.5,122.52,35349.0,120.525,120.5348,120.5053,120.525,35349.0
2024-12-16 14:10:00,122.52,122.54,122.51,122.54,22870.0,120.525,120.5447,120.5152,120.5447,22870.0
2024-12-16 14:15:00,122.54,122.56,122.52,122.53,31881.0,120.5447,120.5643,120.525,120.5348,31881.0
2024-12-16 14:20:00,122.53,122.53,122.5,122.52,37788.0,120.5348,120.5348,120.5053,120.525,37788.0
2024-12-16 14:25:00,122.52,122.52,122.47,122.48,25213.0,120.525,120.525,120.4758,120.4856,25213.0
2024-12-16 14:30:00,122.5,122.5,122.48,122.48,31345.0,120.5053,120.5053,120.4856,120.4856,31345.0
2024-12-16 14:35:00,122.48,122.51,122.46,122.51,24011.0,120.4856,120.5152,120.466,120.5152,24011.0
2024-12-16 14:40:00,122.51,122.52,122.49,122.5,22831.0,120.5152,120.525,120.4955,120.5053,22831.0
2024-12-16 14:45:00,122.5,122.5,122.47,122.5,31317.0,120.5053,120.5053,120.4758,120.5053,31317.0
2024-12-16 14:50:00,122.5,122.52,122.48,122.52,42477.0,120.5053,120.525,120.4856,120.525,42477.0
2024-12-16 14:55:00,122.52,122.54,122.51,122.52,43817.0,120.525,120.5447,120.5152,120.525,43817.0
2024-12-16 15:00:00,122.52,122.52,122.48,122.5,24878.0,120.525,120.525,120.4856,120.5053,24878.0
2024-12-16 15:05:00,122.5,122.56,122.49,122.56,32842.0,120.5053,120.5643,120.4955,120.5643,32842.0
2024-12-16 15:10:00,122.56,122.56,122.52,122.53,51775.0,120.5643,120.5643,120.525,120.5348,51775.0
2024-12-16 15:15:00,122.53,122.54,122.51,122.52,88230.0,120.5348,120.5447,120.5152,120.525,88230.0
2024-12-16 15:20:00,122.52,122.52,122.48,122.48,30619.0,120.525,120.525,120.4856,120.4856,30619.0
2024-12-16 15:25:00,122.48,122.52,122.48,122.52,32288.0,120.4856,120.525,120.4856,120.525,32288.0
2024-12-16 15:30:00,122.52,122.52,122.45,122.47,46290.0,120.525,120.525,120.4561,120.4758,46290.0
2024-12-16 15:35:00,122.47,122.47,122.42,122.44,40328.0,120.4758,120.4758,120.4266,120.4463,40328.0
2024-12-16 15:40:00,122.44,122.44,122.4,122.4,46536.0,120.4463,120.4463,120.407,120.407,46536.0
2024-12-16 15:45:00,122.41,122.41,122.32,122.35,61405.0,120.4168,120.4168,120.3283,120.3578,61405.0
2024-12-16 15:50:00,122.35,122.36,122.24,122.3,101844.0,120.3578,120.3676,120.2496,120.3086,101844.0
2024-12-16 15:55:00,122.3,122.36,122.27,122.3,177265.0,120.3086,120.3676,120.2791,120.3086,177265.0
2024-12-17 09:30:00,120.84,120.84,120.61,120.71,37806.0,119.9217,119.9217,119.6935,119.7927,37806.0
2024-12-17 09:35:00,120.69,120.73,120.63,120.71,164650.0,119.7728,119.8125,119.7133,119.7927,164650.0
2024-12-17 09:40:00,120.71,120.76,120.64,120.76,26476.0,119.7927,119.8423,119.7232,119.8423,26476.0
2024-12-17 09:45:00,120.73,120.75,120.67,120.73,40781.0,119.8125,119.8324,119.753,119.8125,40781.0
2024-12-17 09:50:00,120.74,120.76,120.71,120.74,11270.0,119.8225,119.8423,119.7927,119.8225,11270.0
2024-12-17 09:55:00,120.77,120.81,120.72,120.73,56471.0,119.8522,119.8919,119.8026,119.8125,56471.0
2024-12-17 10:00:00,120.75,120.75,120.64,120.67,22495.0,119.8324,119.8324,119.7232,119.753,22495.0
2024-12-17 10:05:00,120.67,120.73,120.64,120.68,23985.0,119.753,119.8125,119.7232,119.7629,23985.0
2024-12-17 10:10:00,120.69,120.69,120.58,120.61,18053.0,119.7728,119.7728,119.6637,119.6935,18053.0
2024-12-17 10:15:00,120.61,120.68,120.57,120.61,21802.0,119.6935,119.7629,119.6538,119.6935,21802.0
2024-12-17 10:20:00,120.6,120.6,120.55,120.58,29506.0,119.6835,119.6835,119.6339,119.6637,29506.0
2024-12-17 10:25:00,120.58,120.59,120.56,120.57,8981.0,119.6637,119.6736,119.6438,119.6538,8981.0
2024-12-17 10:30:00,120.58,120.63,120.58,120.63,11790.0,119.6637,119.7133,119.6637,119.7133,11790.0
2024-12-17 10:35:00,120.63,120.69,120.61,120.69,28092.0,119.7133,119.7728,119.6935,119.7728,28092.0
2024-12-17 10:40:00,120.7,120.71,120.6,120.66,9486.0,119.7828,119.7927,119.6835,119.7431,9486.0
2024-12-17 10:45:00,120.66,120.69,120.63,120.66,4312.0,119.7431,119.7728,119.7133,119.7431,4312.0
2024-12-17 10:50:00,120.66,120.71,120.65,120.71,5612.0,119.7431,119.7927,119.7332,119.7927,5612.0
2024-12-17 10:55:00,120.68,120.74,120.66,120.74,8652.0,119.7629,119.8225,119.7431,119.8225,8652.0
2024-12-17 11:00:00,120.73,120.8,120.71,120.75,184357.0,119.8125,119.882,119.7927,119.8324,184357.0
2024-12-17 11:05:00,120.77,120.89,120.7,120.89,16742.0,119.8522,119.9713,119.7828,119.9713,16742.0
2024-12-17 11:10:00,120.89,120.91,120.86,120.88,17649.0,119.9713,119.9912,119.9416,119.9614,17649.0
2024-12-17 11:15:00,120.87,120.87,120.77,120.8,10534.0,119.9515,119.9515,119.8522,119.882,10534.0
2024-12-17 11:20:00,120.8,120.81,120.73,120.75,7087.0,119.882,119.8919,119.8125,119.8324,7087.0
2024-12-17 11:25:00,120.76,120.82,120.76,120.78,8793.0,119.8423,119.9019,119.8423,119.8622,8793.0
2024-12-17 11:30:00,120.78,120.88,120.75,120.88,25128.0,119.8622,119.9614,119.8324,119.9614,25128.0
2024-12-17 11:35:00,120.87,120.93,120.86,120.92,17401.0,119.9515,120.011,119.9416,120.0011,17401.0
2024-12-17 11:40:00,120.93,120.93,120.89,120.92,5612.0,120.011,120.011,119.9713,120.0011,5612.0
2024-12-17 11:45:00,120.92,120.92,120.88,120.92,9434.0,120.0011,120.0011,119.9614,120.0011,9434.0
2024-12-17 11:50:00,120.92,120.94,120.87,120.87,8007.0,120.0011,120.0209,119.9515,119.9515,8007.0
2024-12-17 11:55:00,120.88,120.92,120.88,120.91,22252.0,119.9614,120.0011,119.9614,119.9912,22252.0
2024-12-17 12:00:00,120.91,120.91,120.82,120.83,19663.0,119.9912,119.9912,119.9019,119.9118,19663.0
2024-12-17 12:05:00,120.83,120.88,120.82,120.86,14558.0,119.9118,119.9614,119.9019,119.9416,14558.0
2024-12-17 12:10:00,120.86,120.86,120.79,120.81,13821.0,119.9416,119.9416,119.8721,119.8919,13821.0
2024-12-17 12:15:00,120.81,120.84,120.79,120.8,5699.0,119.8919,119.9217,119.8721,119.882,5699.0
2024-12-17 12:20:00,120.79,120.85,120.78,120.79,6709.0,119.8721,119.9316,119.8622,119.8721,6709.0
2024-12-17 12:25:00,120.8,120.83,120.78,120.83,179696.0,119.882,119.9118,119.8622,119.9118,179696.0
2024-12-17 12:30:00,120.84,120.87,120.8,120.86,35203.0,119.9217,119.9515,119.882,119.9416,35203.0
2024-12-17 12:35:00,120.84,120.89,120.83,120.89,17352.0,119.9217,119.9713,119.9118,119.9713,17352.0
2024-12-17 12:40:00,120.9,120.97,120.89,120.96,61188.0,119.9813,120.0507,119.9713,120.0408,61188.0
2024-12-17 12:45:00,120.96,120.97,120.93,120.94,68297.0,120.0408,120.0507,120.011,120.0209,68297.0
2024-12-17 12:50:00,120.94,120.96,120.91,120.95,75281.0,120.0209,120.0408,119.9912,120.0309,75281.0
2024-12-17 12:55:00,120.95,120.99,120.94,120.98,85330.0,120.0309,120.0706,120.0209,120.0606,85330.0
2024-12-17 13:00:00,120.97,120.97,120.93,120.95,9604.0,120.0507,120.0507,120.011,120.0309,9604.0
2024-12-17 13:05:00,120.94,120.95,120.9,120.94,9307.0,120.0209,120.0309,119.9813,120.0209,9307.0
2024-12-17 13:10:00,120.94,120.95,120.9,120.91,15221.0,120.0209,120.0309,119.9813,119.9912,15221.0
2024-12-17 13:15:00,120.91,120.92,120.83,120.84,5838.0,119.9912,120.0011,119.9118,119.9217,5838.0
2024-12-17 13:20:00,120.84,120.87,120.81,120.87,9616.0,119.9217,119.9515,119.8919,119.9515,9616.0
2024-12-17 13:25:00,120.87,120.88,120.84,120.84,5785.0,119.9515,119.9614,119.9217,119.9217,5785.0
2024-12-17 13:30:00,120.84,120.87,120.82,120.87,6688.0,119.9217,119.9515,119.9019,119.9515,6688.0
2024-12-17 13:35:00,120.87,120.87,120.83,120.84,9586.0,119.9515,119.9515,119.9118,119.9217,9586.0
2024-12-17 13:40:00,120.84,120.89,120.84,120.87,13124.0,119.9217,119.9713,119.9217,119.9515,13124.0
2024-12-17 13:45:00,120.87,120.88,120.81,120.82,8127.0,119.9515,119.9614,119.8919,119.9019,8127.0
2024-12-17 13:50:00,120.82,120.86,120.82,120.86,3881.0,119.9019,119.9416,119.9019,119.9416,3881.0
2024-12-17 13:55:00,120.84,120.86,120.82,120.84,40523.0,119.9217,119.9416,119.9019,119.9217,40523.0
2024-12-17 14:00:00,120.84,120.85,120.8,120.82,7375.0,119.9217,119.9316,119.882,119.9019,7375.0
2024-12-17 14:05:00,120.81,120.82,120.8,120.81,10518.0,119.8919,119.9019,119.882,119.8919,10518.0
2024-12-17 14:10:00,120.81,120.83,120.8,120.8,21858.0,119.8919,119.9118,119.882,119.882,21858.0
2024-12-17 14:15:00,120.81,120.82,120.79,120.8,9104.0,119.8919,119.9019,119.8721,119.882,9104.0
2024-12-17 14:20:00,120.78,120.78,120.74,120.75,16378.0,119.8622,119.8622,119.8225,119.8324,16378.0
2024-12-17 14:25:00,120.76,120.78,120.74,120.75,9072.0,119.8423,119.8622,119.8225,119.8324,9072.0
2024-12-17 14:30:00,120.75,120.76,120.72,120.74,10105.0,119.8324,119.8423,119.8026,119.8225,10105.0
2024-12-17 14:35:00,120.73,120.74,120.7,120.71,9308.0,119.8125,119.8225,119.7828,119.7927,9308.0
2024-12-17 14:40:00,120.71,120.77,120.68,120.77,16799.0,119.7927,119.8522,119.7629,119.8522,16799.0
2024-12-17 14:45:00,120.75,120.76,120.68,120.71,7420.0,119.8324,119.8423,119.7629,119.7927,7420.0
2024-12-17 14:50:00,120.7,120.72,120.68,120.69,12078.0,119.7828,119.8026,119.7629,119.7728,12078.0
2024-12-17 14:55:00,120.7,120.73,120.68,120.68,9509.0,119.7828,119.8125,119.7629,119.7629,9509.0
2024-12-17 15:00:00,120.69,120.69,120.65,120.67,7423.0,119.7728,119.7728,119.7332,119.753,7423.0
2024-12-17 15:05:00,120.66,120.67,120.62,120.67,7374.0,119.7431,119.753,119.7034,119.753,7374.0
2024-12-17 15:10:00,120.68,120.69,120.63,120.66,17403.0,119.7629,119.7728,119.7133,119.7431,17403.0
2024-12-17 15:15:00,120.66,120.67,120.62,120.63,11040.0,119.7431,119.753,119.7034,119.7133,11040.0
2024-12-17 15:20:00,120.61,120.62,120.58,120.59,22136.0,119.6935,119.7034,119.6637,119.6736,22136.0
2024-12-17 15:25:00,120.59,120.63,120.58,120.63,12587.0,119.6736,119.7133,119.6637,119.7133,12587.0
2024-12-17 15:30:00,120.63,120.65,120.59,120.64,14820.0,119.7133,119.7332,119.6736,119.7232,14820.0
2024-12-17 15:35:00,120.63,120.69,120.63,120.69,24440.0,119.7133,119.7728,119.7133,119.7728,24440.0
2024-12-17 15:40:00,120.7,120.75,120.69,120.75,22609.0,119.7828,119.8324,119.7728,119.8324,22609.0
2024-12-17 15:45:00,120.75,120.79,120.7,120.72,17028.0,119.8324,119.8721,119.7828,119.8026,17028.0
2024-12-17 15:50:00,120.72,120.85,120.72,120.84,29942.0,119.8026,119.9316,119.8026,119.9217,29942.0
2024-12-17 15:55:00,120.84,120.87,120.75,120.79,99894.0,119.9217,119.9515,119.8324,119.8721,99894.0
2024-12-18 09:30:00,120.75,120.75,120.53,120.68,293720.0,119.8324,119.8324,119.6141,119.7629,293720.0
2024-12-18 09:35:00,120.69,120.73,120.64,120.72,59489.0,119.7728,119.8125,119.7232,119.8026,59489.0
2024-12-18 09:40:00,120.72,120.74,120.7,120.71,9975.0,119.8026,119.8225,119.7828,119.7927,9975.0
2024-12-18 09:45:00,120.71,120.77,120.69,120.77,40956.0,119.7927,119.8522,119.7728,119.8522,40956.0
2024-12-18 09:50:00,120.76,120.83,120.75,120.82,34552.0,119.8423,119.9118,119.8324,119.9019,34552.0
2024-12-18 09:55:00,120.83,120.83,120.74,120.79,47378.0,119.9118,119.9118,119.8225,119.8721,47378.0
2024-12-18 10:00:00,120.8,120.86,120.77,120.85,43393.0,119.882,119.9416,119.8522,119.9316,43393.0
2024-12-18 10:05:00,120.85,120.87,120.82,120.82,31675.0,119.9316,119.9515,119.9019,119.9019,31675.0
2024-12-18 10:10:00,120.82,120.89,120.81,120.89,26254.0,119.9019,119.9713,119.8919,119.9713,26254.0
2024-12-18 10:15:00,120.88,120.89,120.85,120.88,44896.0,119.9614,119.9713,119.9316,119.9614,44896.0
2024-12-18 10:20:00,120.88,120.92,120.86,120.88,72870.0,119.9614,120.0011,119.9416,119.9614,72870.0
2024-12-18 10:25:00,120.88,120.89,120.83,120.89,89143.0,119.9614,119.9713,119.9118,119.9713,89143.0
2024-12-18 10:30:00,120.89,120.94,120.87,120.93,29428.0,119.9713,120.0209,119.9515,120.011,29428.0
2024-12-18 10:35:00,120.93,120.99,120.93,120.98,27362.0,120.011,120.0706,120.011,120.0606,27362.0
2024-12-18 10:40:00,120.99,121.02,120.95,121.0,27275.0,120.0706,120.1003,120.0309,120.0805,27275.0
2024-12-18 10:45:00,121.0,121.04,120.98,121.03,6581.0,120.0805,120.1202,120.0606,120.1103,6581.0
2024-12-18 10:50:00,121.02,121.03,120.97,120.98,40889.0,120.1003,120.1103,120.0507,120.0606,40889.0
2024-12-18 10:55:00,120.97,121.0,120.93,120.94,102233.0,120.0507,120.0805,120.011,120.0209,102233.0
2024-12-18 11:00:00,120.94,120.97,120.92,120.92,13655.0,120.0209,120.0507,120.0011,120.0011,13655.0
2024-12-18 11:05:00,120.91,120.92,120.86,120.87,32689.0,119.9912,120.0011,119.9416,119.9515,32689.0
2024-12-18 11:10:00,120.87,120.88,120.8,120.81,6951.0,119.9515,119.9614,119.882,119.8919,6951.0
2024-12-18 11:15:00,120.81,120.81,120.72,120.72,16920.0,119.8919,119.8919,119.8026,119.8026,16920.0
2024-12-18 11:20:00,120.72,120.74,120.7,120.72,8615.0,119.8026,119.8225,119.7828,119.8026,8615.0
2024-12-18 11:25:00,120.73,120.84,120.73,120.84,143079.0,119.8125,119.9217,119.8125,119.9217,143079.0
2024-12-18 11:30:00,120.83,120.83,120.77,120.78,96745.0,119.9118,119.9118,119.8522,119.8622,96745.0
2024-12-18 11:35:00,120.78,120.85,120.77,120.84,28531.0,119.8622,119.9316,119.8522,119.9217,28531.0
2024-12-18 11:40:00,120.84,120.85,120.81,120.84,34884.0,119.9217,119.9316,119.8919,119.9217,34884.0
2024-12-18 11:45:00,120.84,120.85,120.82,120.83,64957.0,119.9217,119.9316,119.9019,119.9118,64957.0
2024-12-18 11:50:00,120.84,120.89,120.83,120.86,49361.0,119.9217,119.9713,119.9118,119.9416,49361.0
2024-12-18 11:55:00,120.85,120.85,120.79,120.83,46789.0,119.9316,119.9316,119.8721,119.9118,46789.0
2024-12-18 12:00:00,120.82,120.82,120.78,120.81,52178.0,119.9019,119.9019,119.8622,119.8919,52178.0
2024-12-18 12:05:00,120.81,120.81,120.77,120.8,18668.0,119.8919,119.8919,119.8522,119.882,18668.0
2024-12-18 12:10:00,120.79,120.8,120.77,120.78,8750.0,119.8721,119.882,119.8522,119.8622,8750.0
2024-12-18 12:15:00,120.8,120.89,120.8,120.89,109490.0,119.882,119.9713,119.882,119.9713,109490.0
2024-12-18 12:20:00,120.89,120.91,120.87,120.89,112780.0,119.9713,119.9912,119.9515,119.9713,112780.0
2024-12-18 12:25:00,120.88,120.89,120.8,120.81,49811.0,119.9614,119.9713,119.882,119.8919,49811.0
2024-12-18 12:30:00,120.8,120.82,120.76,120.82,17052.0,119.882,119.9019,119.8423,119.9019,17052.0
2024-12-18 12:35:00,120.83,120.87,120.78,120.79,74383.0,119.9118,119.9515,119.8622,119.8721,74383.0
2024-12-18 12:40:00,120.78,120.79,120.75,120.78,12340.0,119.8622,119.8721,119.8324,119.8622,12340.0
2024-12-18 12:45:00,120.77,120.81,120.76,120.81,8625.0,119.8522,119.8919,119.8423,119.8919,8625.0
2024-12-18 12:50:00,120.81,120.81,120.76,120.8,4067.0,119.8919,119.8919,119.8423,119.882,4067.0
2024-12-18 12:55:00,120.8,120.82,120.78,120.79,33674.0,119.882,119.9019,119.8622,119.8721,33674.0
2024-12-18 13:00:00,120.78,120.78,120.75,120.76,6060.0,119.8622,119.8622,119.8324,119.8423,6060.0
2024-12-18 13:05:00,120.75,120.78,120.72,120.78,8141.0,119.8324,119.8622,119.8026,119.8622,8141.0
2024-12-18 13:10:00,120.78,120.79,120.73,120.75,10937.0,119.8622,119.8721,119.8125,119.8324,10937.0
2024-12-18 13:15:00,120.75,120.79,120.75,120.78,22729.0,119.8324,119.8721,119.8324,119.8622,22729.0
2024-12-18 13:20:00,120.78,120.79,120.77,120.78,184780.0,119.8622,119.8721,119.8522,119.8622,184780.0
2024-12-18 13:25:00,120.77,120.78,120.73,120.74,5687.0,119.8522,119.8622,119.8125,119.8225,5687.0
2024-12-18 13:30:00,120.73,120.81,120.73,120.81,143939.0,119.8125,119.8919,119.8125,119.8919,143939.0
2024-12-18 13:35:00,120.81,120.82,120.77,120.77,163867.0,119.8919,119.9019,119.8522,119.8522,163867.0
2024-12-18 13:40:00,120.77,120.78,120.73,120.77,12165.0,119.8522,119.8622,119.8125,119.8522,12165.0
2024-12-18 13:45:00,120.76,120.82,120.76,120.81,814.0,119.8423,119.9019,119.8423,119.8919,814.0
2024-12-18 13:50:00,120.79,120.83,120.79,120.83,9532.0,119.8721,119.9118,119.8721,119.9118,9532.0
2024-12-18 13:55:00,120.83,120.84,120.8,120.8,4949.0,119.9118,119.9217,119.882,119.882,4949.0
2024-12-18 14:00:00,120.78,120.78,120.36,120.37,22183.0,119.8622,119.8622,119.4454,119.4553,22183.0
2024-12-18 14:05:00,120.34,120.34,119.85,119.89,10015.0,119.4255,119.4255,118.9392,118.9789,10015.0
2024-12-18 14:10:00,119.91,119.92,119.83,119.83,8254.0,118.9988,119.0087,118.9194,118.9194,8254.0
2024-12-18 14:15:00,119.86,119.89,119.71,119.78,31576.0,118.9492,118.9789,118.8003,118.8698,31576.0
2024-12-18 14:20:00,119.8,119.97,119.8,119.95,11550.0,118.8896,119.0583,118.8896,119.0385,11550.0
2024-12-18 14:25:00,119.96,120.0,119.67,119.68,9462.0,119.0484,119.0881,118.7606,118.7705,9462.0
2024-12-18 14:30:00,119.66,119.94,119.54,119.9,49955.0,118.7507,119.0285,118.6316,118.9889,49955.0
2024-12-18 14:35:00,119.9,119.9,119.55,119.62,62584.0,118.9889,118.9889,118.6415,118.711,62584.0
2024-12-18 14:40:00,119.72,119.75,119.51,119.56,41792.0,118.8102,118.84,118.6018,118.6514,41792.0
2024-12-18 14:45:00,119.5,119.53,119.19,119.34,24883.0,118.5919,118.6217,118.2842,118.4331,24883.0
2024-12-18 14:50:00,119.38,119.43,119.16,119.17,50436.0,118.4728,118.5224,118.2545,118.2644,50436.0
2024-12-18 14:55:00,119.19,119.19,118.89,118.94,57989.0,118.2842,118.2842,117.9865,118.0361,57989.0
2024-12-18 15:00:00,118.94,119.04,118.68,118.7,71676.0,118.0361,118.1354,117.7781,117.798,71676.0
2024-12-18 15:05:00,118.71,118.95,118.69,118.85,78193.0,117.8079,118.0461,117.788,117.9468,78193.0
2024-12-18 15:10:00,118.84,118.86,118.62,118.68,126885.0,117.9369,117.9568,117.7186,117.7781,126885.0
2024-12-18 15:15:00,118.68,118.72,118.46,118.5,120608.0,117.7781,117.8178,117.5598,117.5995,120608.0
2024-12-18 15:20:00,118.51,118.79,118.51,118.63,234842.0,117.6094,117.8873,117.6094,117.7285,234842.0
2024-12-18 15:25:00,118.63,118.64,118.26,118.28,83859.0,117.7285,117.7384,117.3613,117.3812,83859.0
2024-12-18 15:30:00,118.3,118.4,118.11,118.16,117599.0,117.401,117.5003,117.2125,117.2621,117599.0
2024-12-18 15:35:00,118.15,118.15,117.64,117.66,147248.0,117.2522,117.2522,116.746,116.7659,147248.0
2024-12-18 15:40:00,117.61,117.61,117.16,117.2,268461.0,116.7163,116.7163,116.2697,116.3094,268461.0
2024-12-18 15:45:00,117.21,117.76,117.11,117.71,322713.0,116.3193,116.8651,116.2201,116.8155,322713.0
2024-12-18 15:50:00,117.73,117.85,117.64,117.81,317212.0,116.8353,116.9544,116.746,116.9147,317212.0
2024-12-18 15:55:00,117.8,117.8,117.02,117.13,590101.0,116.9048,116.9048,116.1307,116.2399,590101.0
2024-12-19 09:30:00,118.22,118.42,118.03,118.38,141054.0,117.3216,117.5201,117.1331,117.4804,141054.0
2024-12-19 09:35:00,118.39,118.42,118.05,118.19,77695.0,117.4903,117.5201,117.1529,117.2918,77695.0
2024-12-19 09:40:00,118.2,118.33,118.06,118.07,155507.0,117.3018,117.4308,117.1628,117.1728,155507.0
2024-12-19 09:45:00,118.06,118.2,117.98,118.01,18479.0,117.1628,117.3018,117.0834,117.1132,18479.0
2024-12-19 09:50:00,118.03,118.04,117.86,117.86,107504.0,117.1331,117.143,116.9644,116.9644,107504.0
2024-12-19 09:55:00,117.86,117.97,117.85,117.95,40356.0,116.9644,117.0735,116.9544,117.0537,40356.0
2024-12-19 10:00:00,117.96,118.0,117.73,117.74,33682.0,117.0636,117.1033,116.8353,116.8453,33682.0
2024-12-19 10:05:00,117.72,117.78,117.62,117.77,31056.0,116.8254,116.885,116.7262,116.875,31056.0
2024-12-19 10:10:00,117.76,118.01,117.73,117.96,617163.0,116.8651,117.1132,116.8353,117.0636,617163.0
2024-12-19 10:15:00,117.95,117.97,117.85,117.91,127006.0,117.0537,117.0735,116.9544,117.014,127006.0
2024-12-19 10:20:00,117.91,117.94,117.65,117.69,538655.0,117.014,117.0437,116.756,116.7956,538655.0
2024-12-19 10:25:00,117.69,117.84,117.58,117.59,62832.0,116.7956,116.9445,116.6865,116.6964,62832.0
2024-12-19 10:30:00,117.59,117.66,117.47,117.5,90229.0,116.6964,116.7659,116.5773,116.6071,90229.0
2024-12-19 10:35:00,117.5,117.71,117.44,117.58,51461.0,116.6071,116.8155,116.5475,116.6865,51461.0
2024-12-19 10:40:00,117.57,117.82,117.51,117.77,63022.0,116.6766,116.9247,116.617,116.875,63022.0
2024-12-19 10:45:00,117.77,117.81,117.64,117.81,24136.0,116.875,116.9147,116.746,116.9147,24136.0
2024-12-19 10:50:00,117.81,117.87,117.69,117.69,15068.0,116.9147,116.9743,116.7956,116.7956,15068.0
2024-12-19 10:55:00,117.72,117.79,117.58,117.78,21826.0,116.8254,116.8949,116.6865,116.885,21826.0
2024-12-19 11:00:00,117.77,117.77,117.48,117.48,17281.0,116.875,116.875,116.5872,116.5872,17281.0
2024-12-19 11:05:00,117.48,117.53,117.44,117.45,21757.0,116.5872,116.6369,116.5475,116.5575,21757.0
2024-12-19 11:10:00,117.47,117.52,117.41,117.43,34286.0,116.5773,116.6269,116.5178,116.5376,34286.0
2024-12-19 11:15:00,117.47,117.63,117.46,117.6,18830.0,116.5773,116.7361,116.5674,116.7063,18830.0
2024-12-19 11:20:00,117.59,117.9,117.58,117.89,22040.0,116.6964,117.0041,116.6865,116.9941,22040.0
2024-12-19 11:25:00,117.89,117.97,117.88,117.94,31907.0,116.9941,117.0735,116.9842,117.0437,31907.0
2024-12-19 11:30:00,117.92,117.99,117.85,117.89,54665.0,117.0239,117.0934,116.9544,116.9941,54665.0
2024-12-19 11:35:00,117.88,118.05,117.79,117.97,26815.0,116.9842,117.1529,116.8949,117.0735,26815.0
2024-12-19 11:40:00,117.98,117.98,117.84,117.9,15210.0,117.0834,117.0834,116.9445,117.0041,15210.0
2024-12-19 11:45:00,117.9,117.94,117.83,117.92,39567.0,117.0041,117.0437,116.9346,117.0239,39567.0
2024-12-19 11:50:00,117.92,117.92,117.71,117.73,22474.0,117.0239,117.0239,116.8155,116.8353,22474.0
2024-12-19 11:55:00,117.75,117.84,117.72,117.76,49640.0,116.8552,116.9445,116.8254,116.8651,49640.0
2024-12-19 12:00:00,117.75,117.8,117.7,117.75,19578.0,116.8552,116.9048,116.8056,116.8552,19578.0
2024-12-19 12:05:00,117.76,117.8,117.7,117.75,9618.0,116.8651,116.9048,116.8056,116.8552,9618.0
2024-12-19 12:10:00,117.74,117.75,117.67,117.68,11790.0,116.8453,116.8552,116.7758,116.7857,11790.0
2024-12-19 12:15:00,117.69,117.7,117.64,117.65,10707.0,116.7956,116.8056,116.746,116.756,10707.0
2024-12-19 12:20:00,117.65,117.66,117.51,117.55,9097.0,116.756,116.7659,116.617,116.6567,9097.0
2024-12-19 12:25:00,117.55,117.56,117.42,117.45,11905.0,116.6567,116.6666,116.5277,116.5575,11905.0
2024-12-19 12:30:00,117.46,117.5,117.35,117.44,19892.0,116.5674,116.6071,116.4582,116.5475,19892.0
2024-12-19 12:35:00,117.44,117.54,117.43,117.53,25355.0,116.5475,116.6468,116.5376,116.6369,25355.0
2024-12-19 12:40:00,117.53,117.56,117.44,117.46,18179.0,116.6369,116.6666,116.5475,116.5674,18179.0
2024-12-19 12:45:00,117.46,117.55,117.45,117.47,42095.0,116.5674,116.6567,116.5575,116.5773,42095.0
2024-12-19 12:50:00,117.46,117.5,117.38,117.49,15457.0,116.5674,116.6071,116.488,116.5972,15457.0
2024-12-19 12:55:00,117.48,117.63,117.48,117.63,6261.0,116.5872,116.7361,116.5872,116.7361,6261.0
2024-12-19 13:00:00,117.62,117.62,117.33,117.34,18569.0,116.7262,116.7262,116.4384,116.4483,18569.0
2024-12-19 13:05:00,117.36,117.58,117.33,117.57,11075.0,116.4682,116.6865,116.4384,116.6766,11075.0
2024-12-19 13:10:00,117.57,117.67,117.56,117.65,15480.0,116.6766,116.7758,116.6666,116.756,15480.0
2024-12-19 13:15:00,117.65,117.68,117.59,117.62,10665.0,116.756,116.7857,116.6964,116.7262,10665.0
2024-12-19 13:20:00,117.63,117.69,117.56,117.67,22045.0,116.7361,116.7956,116.6666,116.7758,22045.0
2024-12-19 13:25:00,117.68,117.78,117.67,117.78,16529.0,116.7857,116.885,116.7758,116.885,16529.0
2024-12-19 13:30:00,117.77,117.81,117.71,117.76,16119.0,116.875,116.9147,116.8155,116.8651,16119.0
2024-12-19 13:35:00,117.77,117.84,117.76,117.81,8585.0,116.875,116.9445,116.8651,116.9147,8585.0
2024-12-19 13:40:00,117.8,117.89,117.8,117.82,12720.0,116.9048,116.9941,116.9048,116.9247,12720.0
2024-12-19 13:45:00,117.8,117.87,117.78,117.85,23830.0,116.9048,116.9743,116.885,116.9544,23830.0
2024-12-19 13:50:00,117.85,117.89,117.8,117.8,38260.0,116.9544,116.9941,116.9048,116.9048,38260.0
2024-12-19 13:55:00,117.81,118.05,117.81,118.05,16667.0,116.9147,117.1529,116.9147,117.1529,16667.0
2024-12-19 14:00:00,118.04,118.05,117.88,117.93,11599.0,117.143,117.1529,116.9842,117.0338,11599.0
2024-12-19 14:05:00,117.92,117.92,117.8,117.8,6921.0,117.0239,117.0239,116.9048,116.9048,6921.0
2024-12-19 14:10:00,117.8,117.8,117.71,117.74,14730.0,116.9048,116.9048,116.8155,116.8453,14730.0
2024-12-19 14:15:00,117.73,117.76,117.7,117.74,14505.0,116.8353,116.8651,116.8056,116.8453,14505.0
2024-12-19 14:20:00,117.73,117.8,117.63,117.78,9842.0,116.8353,116.9048,116.7361,116.885,9842.0
2024-12-19 14:25:00,117.77,117.77,117.67,117.7,16652.0,116.875,116.875,116.7758,116.8056,16652.0
2024-12-19 14:30:00,117.71,117.72,117.63,117.65,13826.0,116.8155,116.8254,116.7361,116.756,13826.0
2024-12-19 14:35:00,117.64,117.68,117.59,117.63,26025.0,116.746,116.7857,116.6964,116.7361,26025.0
2024-12-19 14:40:00,117.62,117.63,117.57,117.61,45888.0,116.7262,116.7361,116.6766,116.7163,45888.0
2024-12-19 14:45:00,117.61,117.63,117.56,117.58,18570.0,116.7163,116.7361,116.6666,116.6865,18570.0
2024-12-19 14:50:00,117.58,117.68,117.57,117.59,16016.0,116.6865,116.7857,116.6766,116.6964,16016.0
2024-12-19 14:55:00,117.59,117.63,117.5,117.5,18581.0,116.6964,116.7361,116.6071,116.6071,18581.0
2024-12-19 15:00:00,117.5,117.55,117.45,117.51,51708.0,116.6071,116.6567,116.5575,116.617,51708.0
2024-12-19 15:05:00,117.52,117.52,117.46,117.5,34789.0,116.6269,116.6269,116.5674,116.6071,34789.0
2024-12-19 15:10:00,117.5,117.54,117.4,117.53,33675.0,116.6071,116.6468,116.5079,116.6369,33675.0
2024-12-19 15:15:00,117.54,117.63,117.52,117.62,14697.0,116.6468,116.7361,116.6269,116.7262,14697.0
2024-12-19 15:20:00,117.61,117.74,117.58,117.72,21946.0,116.7163,116.8453,116.6865,116.8254,21946.0
2024-12-19 15:25:00,117.72,117.72,117.56,117.59,12121.0,116.8254,116.8254,116.6666,116.6964,12121.0
2024-12-19 15:30:00,117.59,117.63,117.4,117.4,40192.0,116.6964,116.7361,116.5079,116.5079,40192.0
2024-12-19 15:35:00,117.41,117.61,117.25,117.57,44961.0,116.5178,116.7163,116.359,116.6766,44961.0
2024-12-19 15:40:00,117.57,117.67,117.52,117.56,23742.0,116.6766,116.7758,116.6269,116.6666,23742.0
2024-12-19 15:45:00,117.54,117.57,117.44,117.45,21940.0,116.6468,116.6766,116.5475,116.5575,21940.0
2024-12-19 15:50:00,117.45,117.45,117.18,117.22,76575.0,116.5575,116.5575,116.2895,116.3292,76575.0
2024-12-19 15:55:00,117.23,117.38,117.16,117.2,56609.0,116.3391,116.488,116.2697,116.3094,56609.0
2024-12-20 09:30:00,116.49,116.67,116.35,116.61,137277.0,115.6048,115.7834,115.4658,115.7239,137277.0
2024-12-20 09:35:00,116.62,116.96,116.56,116.96,108749.0,115.7338,116.0712,115.6742,116.0712,108749.0
2024-12-20 09:40:00,116.93,116.93,116.72,116.77,44536.0,116.0414,116.0414,115.833,115.8826,44536.0
2024-12-20 09:45:00,116.78,116.84,116.52,116.6,71110.0,115.8926,115.9521,115.6345,115.7139,71110.0
2024-12-20 09:50:00,116.55,116.76,116.46,116.7,27882.0,115.6643,115.8727,115.575,115.8132,27882.0
2024-12-20 09:55:00,116.72,116.79,116.65,116.67,23984.0,115.833,115.9025,115.7636,115.7834,23984.0
2024-12-20 10:00:00,116.68,116.93,116.68,116.93,148851.0,115.7933,116.0414,115.7933,116.0414,148851.0
2024-12-20 10:05:00,116.92,117.09,116.9,116.91,75110.0,116.0315,116.2002,116.0117,116.0216,75110.0
2024-12-20 10:10:00,116.86,117.14,116.78,117.13,37075.0,115.972,116.2498,115.8926,116.2399,37075.0
2024-12-20 10:15:00,117.13,117.21,117.1,117.19,36485.0,116.2399,116.3193,116.2101,116.2994,36485.0
2024-12-20 10:20:00,117.16,117.3,117.14,117.3,16780.0,116.2697,116.4086,116.2498,116.4086,16780.0
2024-12-20 10:25:00,117.27,117.57,117.27,117.56,36982.0,116.3788,116.6766,116.3788,116.6666,36982.0
2024-12-20 10:30:00,117.56,117.85,117.55,117.71,32130.0,116.6666,116.9544,116.6567,116.8155,32130.0
2024-12-20 10:35:00,117.72,117.8,117.64,117.76,26160.0,116.8254,116.9048,116.746,116.8651,26160.0
2024-12-20 10:40:00,117.76,117.85,117.7,117.83,92959.0,116.8651,116.9544,116.8056,116.9346,92959.0
2024-12-20 10:45:00,117.83,117.85,117.73,117.77,21638.0,116.9346,116.9544,116.8353,116.875,21638.0
2024-12-20 10:50:00,117.77,117.89,117.77,117.88,31403.0,116.875,116.9941,116.875,116.9842,31403.0
2024-12-20 10:55:00,117.87,117.92,117.77,117.79,20402.0,116.9743,117.0239,116.875,116.8949,20402.0
2024-12-20 11:00:00,117.78,118.07,117.74,118.07,16220.0,116.885,117.1728,116.8453,117.1728,16220.0
2024-12-20 11:05:00,118.09,118.15,118.03,118.09,24438.0,117.1926,117.2522,117.1331,117.1926,24438.0
2024-12-20 11:10:00,118.09,118.22,118.07,118.2,18085.0,117.1926,117.3216,117.1728,117.3018,18085.0
2024-12-20 11:15:00,118.2,118.38,118.18,118.32,30311.0,117.3018,117.4804,117.2819,117.4209,30311.0
2024-12-20 11:20:00,118.32,118.44,118.29,118.42,29065.0,117.4209,117.5399,117.3911,117.5201,29065.0
2024-12-20 11:25:00,118.42,118.44,118.35,118.41,19696.0,117.5201,117.5399,117.4506,117.5102,19696.0
2024-12-20 11:30:00,118.41,118.49,118.4,118.43,64295.0,117.5102,117.5896,117.5003,117.53,64295.0
2024-12-20 11:35:00,118.43,118.73,118.42,118.73,39454.0,117.53,117.8277,117.5201,117.8277,39454.0
2024-12-20 11:40:00,118.73,118.84,118.67,118.83,27827.0,117.8277,117.9369,117.7682,117.927,27827.0
2024-12-20 11:45:00,118.82,118.82,118.7,118.72,22265.0,117.9171,117.9171,117.798,117.8178,22265.0
2024-12-20 11:50:00,118.73,118.76,118.56,118.61,42041.0,117.8277,117.8575,117.659,117.7087,42041.0
2024-12-20 11:55:00,118.62,118.83,118.62,118.78,73481.0,117.7186,117.927,117.7186,117.8774,73481.0
2024-12-20 12:00:00,118.78,118.81,118.68,118.76,23540.0,117.8774,117.9071,117.7781,117.8575,23540.0
2024-12-20 12:05:00,118.77,118.85,118.76,118.84,50187.0,117.8674,117.9468,117.8575,117.9369,50187.0
2024-12-20 12:10:00,118.85,118.89,118.83,118.87,61842.0,117.9468,117.9865,117.927,117.9667,61842.0
2024-12-20 12:15:00,118.87,118.93,118.84,118.89,24453.0,117.9667,118.0262,117.9369,117.9865,24453.0
2024-12-20 12:20:00,118.9,118.93,118.84,118.93,28104.0,117.9965,118.0262,117.9369,118.0262,28104.0
2024-12-20 12:25:00,118.92,119.04,118.9,119.02,22619.0,118.0163,118.1354,117.9965,118.1155,22619.0
2024-12-20 12:30:00,119.02,119.02,118.7,118.78,51347.0,118.1155,118.1155,117.798,117.8774,51347.0
2024-12-20 12:35:00,118.78,118.93,118.77,118.92,21110.0,117.8774,118.0262,117.8674,118.0163,21110.0
2024-12-20 12:40:00,118.92,118.93,118.81,118.86,47157.0,118.0163,118.0262,117.9071,117.9568,47157.0
2024-12-20 12:45:00,118.87,118.92,118.79,118.91,14950.0,117.9667,118.0163,117.8873,118.0064,14950.0
2024-12-20 12:50:00,118.93,118.95,118.87,118.94,632320.0,118.0262,118.0461,117.9667,118.0361,632320.0
2024-12-20 12:55:00,118.93,118.97,118.83,118.83,15863.0,118.0262,118.0659,117.927,117.927,15863.0
2024-12-20 13:00:00,118.82,118.83,118.74,118.74,18397.0,117.9171,117.927,117.8377,117.8377,18397.0
2024-12-20 13:05:00,118.73,118.75,118.68,118.7,23860.0,117.8277,117.8476,117.7781,117.798,23860.0
2024-12-20 13:10:00,118.7,118.72,118.67,118.69,51952.0,117.798,117.8178,117.7682,117.788,51952.0
2024-12-20 13:15:00,118.69,118.7,118.53,118.6,48541.0,117.788,117.798,117.6293,117.6987,48541.0
2024-12-20 13:20:00,118.62,118.62,118.46,118.54,19849.0,117.7186,117.7186,117.5598,117.6392,19849.0
2024-12-20 13:25:00,118.54,118.56,118.44,118.44,17265.0,117.6392,117.659,117.5399,117.5399,17265.0
2024-12-20 13:30:00,118.43,118.54,118.42,118.49,14259.0,117.53,117.6392,117.5201,117.5896,14259.0
2024-12-20 13:35:00,118.48,118.58,118.47,118.49,24030.0,117.5796,117.6789,117.5697,117.5896,24030.0
2024-12-20 13:40:00,118.5,118.54,118.47,118.51,36777.0,117.5995,117.6392,117.5697,117.6094,36777.0
2024-12-20 13:45:00,118.51,118.52,118.45,118.45,21761.0,117.6094,117.6193,117.5499,117.5499,21761.0
2024-12-20 13:50:00,118.46,118.64,118.43,118.63,14521.0,117.5598,117.7384,117.53,117.7285,14521.0
2024-12-20 13:55:00,118.63,118.68,118.44,118.44,18174.0,117.7285,117.7781,117.5399,117.5399,18174.0
2024-12-20 14:00:00,118.44,118.48,118.41,118.43,28384.0,117.5399,117.5796,117.5102,117.53,28384.0
2024-12-20 14:05:00,118.45,118.5,118.39,118.5,45628.0,117.5499,117.5995,117.4903,117.5995,45628.0
2024-12-20 14:10:00,118.5,118.52,118.46,118.51,14005.0,117.5995,117.6193,117.5598,117.6094,14005.0
2024-12-20 14:15:00,118.51,118.57,118.48,118.56,15392.0,117.6094,117.669,117.5796,117.659,15392.0
2024-12-20 14:20:00,118.57,118.61,118.52,118.6,22366.0,117.669,117.7087,117.6193,117.6987,22366.0
2024-12-20 14:25:00,118.6,118.72,118.59,118.71,15302.0,117.6987,117.8178,117.6888,117.8079,15302.0
2024-12-20 14:30:00,118.71,118.79,118.68,118.78,36300.0,117.8079,117.8873,117.7781,117.8774,36300.0
2024-12-20 14:35:00,118.78,118.81,118.72,118.73,26872.0,117.8774,117.9071,117.8178,117.8277,26872.0
2024-12-20 14:40:00,118.72,118.75,118.68,118.7,21192.0,117.8178,117.8476,117.7781,117.798,21192.0
2024-12-20 14:45:00,118.7,118.7,118.61,118.61,15622.0,117.798,117.798,117.7087,117.7087,15622.0
2024-12-20 14:50:00,118.62,118.66,118.53,118.58,27845.0,117.7186,117.7583,117.6293,117.6789,27845.0
2024-12-20 14:55:00,118.58,118.6,118.53,118.55,35942.0,117.6789,117.6987,117.6293,117.6491,35942.0
2024-12-20 15:00:00,118.56,118.6,118.55,118.56,20565.0,117.659,117.6987,117.6491,117.659,20565.0
2024-12-20 15:05:00,118.56,118.59,118.51,118.52,174265.0,117.659,117.6888,117.6094,117.6193,174265.0
2024-12-20 15:10:00,118.52,118.56,118.5,118.51,28668.0,117.6193,117.659,117.5995,117.6094,28668.0
2024-12-20 15:15:00,118.5,118.52,118.46,118.47,20235.0,117.5995,117.6193,117.5598,117.5697,20235.0
2024-12-20 15:20:00,118.47,118.49,118.38,118.44,20466.0,117.5697,117.5896,117.4804,117.5399,20466.0
2024-12-20 15:25:00,118.43,118.5,118.39,118.39,24322.0,117.53,117.5995,117.4903,117.4903,24322.0
2024-12-20 15:30:00,118.41,118.44,118.07,118.1,42959.0,117.5102,117.5399,117.1728,117.2025,42959.0
2024-12-20 15:35:00,118.09,118.41,118.09,118.36,65234.0,117.1926,117.5102,117.1926,117.4606,65234.0
2024-12-20 15:40:00,118.36,118.45,118.23,118.3,41836.0,117.4606,117.5499,117.3315,117.401,41836.0
2024-12-20 15:45:00,118.29,118.42,118.29,118.29,36272.0,117.3911,117.5201,117.3911,117.3911,36272.0
2024-12-20 15:50:00,118.28,118.28,118.01,118.12,58903.0,117.3812,117.3812,117.1132,117.2224,58903.0
2024-12-20 15:55:00,118.11,118.21,117.94,118.18,75660.0,117.2125,117.3117,117.0437,117.2819,75660.0
2024-12-23 09:30:00,117.9,118.38,117.9,118.24,86134.0,117.0041,117.4804,117.0041,117.3415,86134.0
2024-12-23 09:35:00,118.24,118.29,118.14,118.23,150464.0,117.3415,117.3911,117.2422,117.3315,150464.0
2024-12-23 09:40:00,118.23,118.24,118.09,118.09,87852.0,117.3315,117.3415,117.1926,117.1926,87852.0
2024-12-23 09:45:00,118.08,118.13,117.93,117.96,35705.0,117.1827,117.2323,117.0338,117.0636,35705.0
2024-12-23 09:50:00,117.89,118.0,117.86,117.97,85429.0,116.9941,117.1033,116.9644,117.0735,85429.0
2024-12-23 09:55:00,117.95,118.06,117.91,118.04,12485.0,117.0537,117.1628,117.014,117.143,12485.0
2024-12-23 10:00:00,117.99,118.07,117.78,117.85,18081.0,117.0934,117.1728,116.885,116.9544,18081.0
2024-12-23 10:05:00,117.82,117.87,117.64,117.64,44709.0,116.9247,116.9743,116.746,116.746,44709.0
2024-12-23 10:10:00,117.66,117.75,117.55,117.75,19607.0,116.7659,116.8552,116.6567,116.8552,19607.0
2024-12-23 10:15:00,117.74,117.88,117.74,117.82,36940.0,116.8453,116.9842,116.8453,116.9247,36940.0
2024-12-23 10:20:00,117.8,117.93,117.76,117.81,4098.0,116.9048,117.0338,116.8651,116.9147,4098.0
2024-12-23 10:25:00,117.82,117.88,117.75,117.86,13521.0,116.9247,116.9842,116.8552,116.9644,13521.0
2024-12-23 10:30:00,117.86,117.89,117.81,117.88,9257.0,116.9644,116.9941,116.9147,116.9842,9257.0
2024-12-23 10:35:00,117.88,117.99,117.82,117.99,8633.0,116.9842,117.0934,116.9247,117.0934,8633.0
2024-12-23 10:40:00,117.97,117.97,117.84,117.84,7567.0,117.0735,117.0735,116.9445,116.9445,7567.0
2024-12-23 10:45:00,117.85,117.87,117.75,117.78,3406.0,116.9544,116.9743,116.8552,116.885,3406.0
2024-12-23 10:50:00,117.74,117.79,117.74,117.76,13382.0,116.8453,116.8949,116.8453,116.8651,13382.0
2024-12-23 10:55:00,117.78,117.93,117.74,117.75,17010.0,116.885,117.0338,116.8453,116.8552,17010.0
2024-12-23 11:00:00,117.79,117.94,117.79,117.94,17158.0,116.8949,117.0437,116.8949,117.0437,17158.0
2024-12-23 11:05:00,117.94,117.94,117.9,117.92,7716.0,117.0437,117.0437,117.0041,117.0239,7716.0
2024-12-23 11:10:00,117.92,117.96,117.9,117.93,10174.0,117.0239,117.0636,117.0041,117.0338,10174.0
2024-12-23 11:15:00,117.94,117.97,117.93,117.96,2800.0,117.0437,117.0735,117.0338,117.0636,2800.0
2024-12-23 11:20:00,118.0,118.03,117.98,118.01,57903.0,117.1033,117.1331,117.0834,117.1132,57903.0
2024-12-23 11:25:00,118.01,118.08,118.0,118.07,9108.0,117.1132,117.1827,117.1033,117.1728,9108.0
2024-12-23 11:30:00,118.08,118.08,118.0,118.04,5154.0,117.1827,117.1827,117.1033,117.143,5154.0
2024-12-23 11:35:00,118.1,118.16,118.08,118.12,10924.0,117.2025,117.2621,117.1827,117.2224,10924.0
2024-12-23 11:40:00,118.12,118.31,118.12,118.29,9577.0,117.2224,117.4109,117.2224,117.3911,9577.0
2024-12-23 11:45:00,118.3,118.37,118.25,118.31,15318.0,117.401,117.4705,117.3514,117.4109,15318.0
2024-12-23 11:50:00,118.31,118.38,118.31,118.37,51179.0,117.4109,117.4804,117.4109,117.4705,51179.0
2024-12-23 11:55:00,118.34,118.43,118.33,118.43,12187.0,117.4407,117.53,117.4308,117.53,12187.0
2024-12-23 12:00:00,118.43,118.52,118.41,118.41,19854.0,117.53,117.6193,117.5102,117.5102,19854.0
2024-12-23 12:05:00,118.41,118.42,118.36,118.39,13086.0,117.5102,117.5201,117.4606,117.4903,13086.0
2024-12-23 12:10:00,118.41,118.45,118.35,118.36,14435.0,117.5102,117.5499,117.4506,117.4606,14435.0
2024-12-23 12:15:00,118.35,118.37,118.22,118.33,177899.0,117.4506,117.4705,117.3216,117.4308,177899.0
2024-12-23 12:20:00,118.32,118.38,118.31,118.35,22268.0,117.4209,117.4804,117.4109,117.4506,22268.0
2024-12-23 12:25:00,118.37,118.42,118.35,118.38,11221.0,117.4705,117.5201,117.4506,117.4804,11221.0
2024-12-23 12:30:00,118.38,118.44,118.34,118.43,27742.0,117.4804,117.5399,117.4407,117.53,27742.0
2024-12-23 12:35:00,118.44,118.44,118.31,118.43,21405.0,117.5399,117.5399,117.4109,117.53,21405.0
2024-12-23 12:40:00,118.43,118.44,118.35,118.41,226692.0,117.53,117.5399,117.4506,117.5102,226692.0
2024-12-23 12:45:00,118.42,118.48,118.42,118.45,12855.0,117.5201,117.5796,117.5201,117.5499,12855.0
2024-12-23 12:50:00,118.49,118.49,118.43,118.45,9280.0,117.5896,117.5896,117.53,117.5499,9280.0
2024-12-23 12:55:00,118.46,118.51,118.44,118.45,5666.0,117.5598,117.6094,117.5399,117.5499,5666.0
2024-12-23 13:00:00,118.44,118.52,118.41,118.51,20133.0,117.5399,117.6193,117.5102,117.6094,20133.0
2024-12-23 13:05:00,118.52,118.59,118.5,118.53,5286.0,117.6193,117.6888,117.5995,117.6293,5286.0
2024-12-23 13:10:00,118.54,118.59,118.52,118.54,29834.0,117.6392,117.6888,117.6193,117.6392,29834.0
2024-12-23 13:15:00,118.55,118.59,118.47,118.53,7863.0,117.6491,117.6888,117.5697,117.6293,7863.0
2024-12-23 13:20:00,118.52,118.58,118.46,118.5,8552.0,117.6193,117.6789,117.5598,117.5995,8552.0
2024-12-23 13:25:00,118.51,118.58,118.51,118.56,10643.0,117.6094,117.6789,117.6094,117.659,10643.0
2024-12-23 13:30:00,118.57,118.62,118.57,118.6,15214.0,117.669,117.7186,117.669,117.6987,15214.0
2024-12-23 13:35:00,118.6,118.69,118.59,118.68,28486.0,117.6987,117.788,117.6888,117.7781,28486.0
2024-12-23 13:40:00,118.68,118.68,118.59,118.61,7179.0,117.7781,117.7781,117.6888,117.7087,7179.0
2024-12-23 13:45:00,118.62,118.62,118.57,118.61,12531.0,117.7186,117.7186,117.669,117.7087,12531.0
2024-12-23 13:50:00,118.6,118.67,118.6,118.65,4535.0,117.6987,117.7682,117.6987,117.7484,4535.0
2024-12-23 13:55:00,118.64,118.69,118.63,118.65,18133.0,117.7384,117.788,117.7285,117.7484,18133.0
2024-12-23 14:00:00,118.65,118.69,118.65,118.66,13973.0,117.7484,117.788,117.7484,117.7583,13973.0
2024-12-23 14:05:00,118.68,118.71,118.67,118.7,16829.0,117.7781,117.8079,117.7682,117.798,16829.0
2024-12-23 14:10:00,118.7,118.71,118.65,118.69,10542.0,117.798,117.8079,117.7484,117.788,10542.0
2024-12-23 14:15:00,118.71,118.76,118.7,118.71,9109.0,117.8079,117.8575,117.798,117.8079,9109.0
2024-12-23 14:20:00,118.71,118.73,118.68,118.69,4572.0,117.8079,117.8277,117.7781,117.788,4572.0
2024-12-23 14:25:00,118.7,118.71,118.65,118.68,8033.0,117.798,117.8079,117.7484,117.7781,8033.0
2024-12-23 14:30:00,118.7,118.73,118.69,118.7,15046.0,117.798,117.8277,117.788,117.798,15046.0
2024-12-23 14:35:00,118.7,118.7,118.58,118.58,12308.0,117.798,117.798,117.6789,117.6789,12308.0
2024-12-23 14:40:00,118.59,118.67,118.59,118.66,20316.0,117.6888,117.7682,117.6888,117.7583,20316.0
2024-12-23 14:45:00,118.67,118.68,118.6,118.6,143156.0,117.7682,117.7781,117.6987,117.6987,143156.0
2024-12-23 14:50:00,118.61,118.63,118.55,118.61,10798.0,117.7087,117.7285,117.6491,117.7087,10798.0
2024-12-23 14:55:00,118.62,118.63,118.56,118.56,36916.0,117.7186,117.7285,117.659,117.659,36916.0
2024-12-23 15:00:00,118.54,118.6,118.52,118.58,54038.0,117.6392,117.6987,117.6193,117.6789,54038.0
2024-12-23 15:05:00,118.57,118.57,118.46,118.49,17263.0,117.669,117.669,117.5598,117.5896,17263.0
2024-12-23 15:10:00,118.5,118.56,118.47,118.56,10894.0,117.5995,117.659,117.5697,117.659,10894.0
2024-12-23 15:15:00,118.57,118.59,118.42,118.44,44637.0,117.669,117.6888,117.5201,117.5399,44637.0
2024-12-23 15:20:00,118.46,118.53,118.45,118.52,16313.0,117.5598,117.6293,117.5499,117.6193,16313.0
2024-12-23 15:25:00,118.53,118.61,118.52,118.61,19626.0,117.6293,117.7087,117.6193,117.7087,19626.0
2024-12-23 15:30:00,118.61,118.66,118.6,118.65,27014.0,117.7087,117.7583,117.6987,117.7484,27014.0
2024-12-23 15:35:00,118.66,118.76,118.63,118.69,83284.0,117.7583,117.8575,117.7285,117.788,83284.0
2024-12-23 15:40:00,118.71,118.84,118.69,118.77,40739.0,117.8079,117.9369,117.788,117.8674,40739.0
2024-12-23 15:45:00,118.78,118.83,118.75,118.79,28971.0,117.8774,117.927,117.8476,117.8873,28971.0
2024-12-23 15:50:00,118.78,118.91,118.78,118.88,75652.0,117.8774,118.0064,117.8774,117.9766,75652.0
2024-12-23 15:55:00,118.89,118.95,118.81,118.84,55656.0,117.9865,118.0461,117.9071,117.9369,55656.0
2024-12-24 09:30:00,118.95,119.14,118.9,118.97,60119.0,118.0461,118.2346,117.9965,118.0659,60119.0
2024-12-24 09:35:00,118.94,119.08,118.9,119.04,26478.0,118.0361,118.1751,117.9965,118.1354,26478.0
2024-12-24 09:40:00,119.04,119.17,119.04,119.12,17370.0,118.1354,118.2644,118.1354,118.2148,17370.0
2024-12-24 09:45:00,119.14,119.16,119.09,119.13,24792.0,118.2346,118.2545,118.185,118.2247,24792.0
2024-12-24 09:50:00,119.12,119.18,119.06,119.13,11228.0,118.2148,118.2743,118.1552,118.2247,11228.0
2024-12-24 09:55:00,119.11,119.17,119.08,119.17,20286.0,118.2049,118.2644,118.1751,118.2644,20286.0
2024-12-24 10:00:00,119.19,119.29,119.17,119.29,16649.0,118.2842,118.3835,118.2644,118.3835,16649.0
2024-12-24 10:05:00,119.28,119.34,119.22,119.22,8640.0,118.3736,118.4331,118.314,118.314,8640.0
2024-12-24 10:10:00,119.24,119.35,119.24,119.35,10358.0,118.3339,118.443,118.3339,118.443,10358.0
2024-12-24 10:15:00,119.36,119.4,119.35,119.38,14549.0,118.453,118.4927,118.443,118.4728,14549.0
2024-12-24 10:20:00,119.37,119.4,119.32,119.38,7585.0,118.4629,118.4927,118.4133,118.4728,7585.0
2024-12-24 10:25:00,119.39,119.42,119.38,119.39,13541.0,118.4827,118.5125,118.4728,118.4827,13541.0
2024-12-24 10:30:00,119.39,119.46,119.38,119.46,22298.0,118.4827,118.5522,118.4728,118.5522,22298.0
2024-12-24 10:35:00,119.45,119.49,119.43,119.46,14083.0,118.5423,118.582,118.5224,118.5522,14083.0
2024-12-24 10:40:00,119.48,119.54,119.46,119.54,6757.0,118.572,118.6316,118.5522,118.6316,6757.0
2024-12-24 10:45:00,119.54,119.55,119.5,119.55,15854.0,118.6316,118.6415,118.5919,118.6415,15854.0
2024-12-24 10:50:00,119.54,119.54,119.44,119.45,23440.0,118.6316,118.6316,118.5323,118.5423,23440.0
2024-12-24 10:55:00,119.45,119.52,119.45,119.52,16573.0,118.5423,118.6117,118.5423,118.6117,16573.0
2024-12-24 11:00:00,119.51,119.54,119.5,119.53,18663.0,118.6018,118.6316,118.5919,118.6217,18663.0
2024-12-24 11:05:00,119.53,119.53,119.47,119.5,16435.0,118.6217,118.6217,118.5621,118.5919,16435.0
2024-12-24 11:10:00,119.51,119.51,119.43,119.49,12529.0,118.6018,118.6018,118.5224,118.582,12529.0
2024-12-24 11:15:00,119.48,119.52,119.48,119.5,6077.0,118.572,118.6117,118.572,118.5919,6077.0
2024-12-24 11:20:00,119.5,119.52,119.47,119.52,8865.0,118.5919,118.6117,118.5621,118.6117,8865.0
2024-12-24 11:25:00,119.53,119.54,119.51,119.52,8245.0,118.6217,118.6316,118.6018,118.6117,8245.0
2024-12-24 11:30:00,119.51,119.55,119.49,119.55,13719.0,118.6018,118.6415,118.582,118.6415,13719.0
2024-12-24 11:35:00,119.54,119.57,119.52,119.56,5721.0,118.6316,118.6614,118.6117,118.6514,5721.0
2024-12-24 11:40:00,119.57,119.61,119.56,119.61,14764.0,118.6614,118.7011,118.6514,118.7011,14764.0
2024-12-24 11:45:00,119.61,119.63,119.6,119.62,14497.0,118.7011,118.7209,118.6911,118.711,14497.0
2024-12-24 11:50:00,119.62,119.62,119.47,119.51,9894.0,118.711,118.711,118.5621,118.6018,9894.0
2024-12-24 11:55:00,119.52,119.58,119.47,119.47,13861.0,118.6117,118.6713,118.5621,118.5621,13861.0
2024-12-24 12:00:00,119.48,119.55,119.47,119.54,9266.0,118.572,118.6415,118.5621,118.6316,9266.0
2024-12-24 12:05:00,119.55,119.62,119.55,119.62,11778.0,118.6415,118.711,118.6415,118.711,11778.0
2024-12-24 12:10:00,119.62,119.65,119.6,119.65,16746.0,118.711,118.7408,118.6911,118.7408,16746.0
2024-12-24 12:15:00,119.65,119.66,119.63,119.66,10231.0,118.7408,118.7507,118.7209,118.7507,10231.0
2024-12-24 12:20:00,119.66,119.71,119.65,119.68,11575.0,118.7507,118.8003,118.7408,118.7705,11575.0
2024-12-24 12:25:00,119.67,119.73,119.67,119.72,5711.0,118.7606,118.8201,118.7606,118.8102,5711.0
2024-12-24 12:30:00,119.68,119.69,119.6,119.61,12742.0,118.7705,118.7804,118.6911,118.7011,12742.0
2024-12-24 12:35:00,119.56,119.64,119.54,119.64,6052.0,118.6514,118.7308,118.6316,118.7308,6052.0
2024-12-24 12:40:00,119.65,119.69,119.63,119.65,14251.0,118.7408,118.7804,118.7209,118.7408,14251.0
2024-12-24 12:45:00,119.64,119.65,119.58,119.65,16783.0,118.7308,118.7408,118.6713,118.7408,16783.0
2024-12-24 12:50:00,119.65,119.76,119.65,119.76,22646.0,118.7408,118.8499,118.7408,118.8499,22646.0
2024-12-24 12:55:00,119.76,119.87,119.74,119.85,18246.0,118.8499,118.9591,118.8301,118.9392,18246.0
2024-12-26 09:30:00,119.5,119.75,119.5,119.7,63457.0,118.5919,118.84,118.5919,118.7904,63457.0
2024-12-26 09:35:00,119.7,119.79,119.65,119.76,7377.0,118.7904,118.8797,118.7408,118.8499,7377.0
2024-12-26 09:40:00,119.74,119.79,119.74,119.75,21825.0,118.8301,118.8797,118.8301,118.84,21825.0
2024-12-26 09:45:00,119.78,119.78,119.68,119.7,38760.0,118.8698,118.8698,118.7705,118.7904,38760.0
2024-12-26 09:50:00,119.69,119.69,119.42,119.44,38738.0,118.7804,118.7804,118.5125,118.5323,38738.0
2024-12-26 09:55:00,119.45,119.74,119.45,119.7,82510.0,118.5423,118.8301,118.5423,118.7904,82510.0
2024-12-26 10:00:00,119.69,119.76,119.69,119.73,42158.0,118.7804,118.8499,118.7804,118.8201,42158.0
2024-12-26 10:05:00,119.74,119.78,119.64,119.65,17879.0,118.8301,118.8698,118.7308,118.7408,17879.0
2024-12-26 10:10:00,119.69,119.71,119.65,119.68,22368.0,118.7804,118.8003,118.7408,118.7705,22368.0
2024-12-26 10:15:00,119.69,119.69,119.65,119.66,3947.0,118.7804,118.7804,118.7408,118.7507,3947.0
2024-12-26 10:20:00,119.67,119.78,119.65,119.77,5809.0,118.7606,118.8698,118.7408,118.8598,5809.0
2024-12-26 10:25:00,119.77,119.82,119.77,119.79,11218.0,118.8598,118.9095,118.8598,118.8797,11218.0
2024-12-26 10:30:00,119.8,119.83,119.8,119.81,5251.0,118.8896,118.9194,118.8896,118.8995,5251.0
2024-12-26 10:35:00,119.82,119.85,119.79,119.81,19149.0,118.9095,118.9392,118.8797,118.8995,19149.0
2024-12-26 10:40:00,119.82,119.82,119.74,119.77,5944.0,118.9095,118.9095,118.8301,118.8598,5944.0
2024-12-26 10:45:00,119.75,119.85,119.75,119.84,6106.0,118.84,118.9392,118.84,118.9293,6106.0
2024-12-26 10:50:00,119.84,119.88,119.84,119.86,3841.0,118.9293,118.969,118.9293,118.9492,3841.0
2024-12-26 10:55:00,119.85,119.91,119.84,119.91,2112.0,118.9392,118.9988,118.9293,118.9988,2112.0
2024-12-26 11:00:00,119.92,119.93,119.87,119.93,3086.0,119.0087,119.0186,118.9591,119.0186,3086.0
2024-12-26 11:05:00,119.93,119.93,119.9,119.93,16683.0,119.0186,119.0186,118.9889,119.0186,16683.0
2024-12-26 11:10:00,119.93,119.96,119.92,119.96,8746.0,119.0186,119.0484,119.0087,119.0484,8746.0
2024-12-26 11:15:00,119.97,119.98,119.97,119.98,3087.0,119.0583,119.0682,119.0583,119.0682,3087.0
2024-12-26 11:20:00,119.99,119.99,119.92,119.92,27005.0,119.0782,119.0782,119.0087,119.0087,27005.0
2024-12-26 11:25:00,119.93,119.94,119.88,119.93,15674.0,119.0186,119.0285,118.969,119.0186,15674.0
2024-12-26 11:30:00,119.93,119.98,119.93,119.97,3589.0,119.0186,119.0682,119.0186,119.0583,3589.0
2024-12-26 11:35:00,119.97,120.01,119.97,120.01,3223.0,119.0583,119.098,119.0583,119.098,3223.0
2024-12-26 11:40:00,120.03,120.1,120.02,120.09,4722.0,119.1179,119.1873,119.1079,119.1774,4722.0
2024-12-26 11:45:00,120.09,120.09,120.06,120.09,8246.0,119.1774,119.1774,119.1476,119.1774,8246.0
2024-12-26 11:50:00,120.09,120.1,120.03,120.05,3906.0,119.1774,119.1873,119.1179,119.1377,3906.0
2024-12-26 11:55:00,120.06,120.1,120.06,120.09,2100.0,119.1476,119.1873,119.1476,119.1774,2100.0
2024-12-26 12:00:00,120.08,120.11,120.07,120.09,8051.0,119.1675,119.1973,119.1576,119.1774,8051.0
2024-12-26 12:05:00,120.09,120.11,120.08,120.08,26693.0,119.1774,119.1973,119.1675,119.1675,26693.0
2024-12-26 12:10:00,120.08,120.13,120.08,120.11,1517.0,119.1675,119.2171,119.1675,119.1973,1517.0
2024-12-26 12:15:00,120.13,120.19,120.13,120.16,4544.0,119.2171,119.2766,119.2171,119.2469,4544.0
2024-12-26 12:20:00,120.15,120.15,120.1,120.1,894.0,119.237,119.237,119.1873,119.1873,894.0
2024-12-26 12:25:00,120.1,120.1,120.02,120.02,3486.0,119.1873,119.1873,119.1079,119.1079,3486.0
2024-12-26 12:30:00,120.02,120.08,119.99,120.08,1500.0,119.1079,119.1675,119.0782,119.1675,1500.0
2024-12-26 12:35:00,120.1,120.1,120.04,120.04,249707.0,119.1873,119.1873,119.1278,119.1278,249707.0
2024-12-26 12:40:00,120.01,120.03,120.01,120.02,1033.0,119.098,119.1179,119.098,119.1079,1033.0
2024-12-26 12:45:00,120.02,120.03,119.8,119.9,10605.0,119.1079,119.1179,118.8896,118.9889,10605.0
2024-12-26 12:50:00,119.9,119.94,119.83,119.93,4964.0,118.9889,119.0285,118.9194,119.0186,4964.0
2024-12-26 12:55:00,119.95,119.97,119.85,119.91,4356.0,119.0385,119.0583,118.9392,118.9988,4356.0
2024-12-26 13:00:00,119.91,120.02,119.91,120.01,5950.0,118.9988,119.1079,118.9988,119.098,5950.0
2024-12-26 13:05:00,120.0,120.05,119.95,120.05,6816.0,119.0881,119.1377,119.0385,119.1377,6816.0
2024-12-26 13:10:00,120.06,120.06,119.95,119.97,4644.0,119.1476,119.1476,119.0385,119.0583,4644.0
2024-12-26 13:15:00,119.96,120.08,119.96,120.08,5619.0,119.0484,119.1675,119.0484,119.1675,5619.0
2024-12-26 13:20:00,120.07,120.07,120.0,120.02,3344.0,119.1576,119.1576,119.0881,119.1079,3344.0
2024-12-26 13:25:00,120.06,120.09,120.05,120.06,4971.0,119.1476,119.1774,119.1377,119.1476,4971.0
2024-12-26 13:30:00,120.05,120.06,119.95,119.95,2779.0,119.1377,119.1476,119.0385,119.0385,2779.0
2024-12-26 13:35:00,119.95,120.04,119.95,120.01,2671.0,119.0385,119.1278,119.0385,119.098,2671.0
2024-12-26 13:40:00,120.01,120.02,119.91,119.96,4453.0,119.098,119.1079,118.9988,119.0484,4453.0
2024-12-26 13:45:00,119.96,120.04,119.96,120.03,5099.0,119.0484,119.1278,119.0484,119.1179,5099.0
2024-12-26 13:50:00,120.02,120.05,119.98,120.05,3179.0,119.1079,119.1377,119.0682,119.1377,3179.0
2024-12-26 13:55:00,120.04,120.06,119.97,119.97,2458.0,119.1278,119.1476,119.0583,119.0583,2458.0
2024-12-26 14:00:00,120.01,120.01,119.96,119.99,19062.0,119.098,119.098,119.0484,119.0782,19062.0
2024-12-26 14:05:00,119.98,119.98,119.9,119.94,9630.0,119.0682,119.0682,118.9889,119.0285,9630.0
2024-12-26 14:10:00,119.94,119.98,119.92,119.93,16608.0,119.0285,119.0682,119.0087,119.0186,16608.0
2024-12-26 14:15:00,119.92,119.93,119.87,119.9,25389.0,119.0087,119.0186,118.9591,118.9889,25389.0
2024-12-26 14:20:00,119.92,119.96,119.92,119.96,3028.0,119.0087,119.0484,119.0087,119.0484,3028.0
2024-12-26 14:25:00,119.96,119.96,119.94,119.95,6256.0,119.0484,119.0484,119.0285,119.0385,6256.0
2024-12-26 14:30:00,119.93,119.98,119.93,119.95,14049.0,119.0186,119.0682,119.0186,119.0385,14049.0
2024-12-26 14:35:00,119.92,119.98,119.92,119.97,2051.0,119.0087,119.0682,119.0087,119.0583,2051.0
2024-12-26 14:40:00,120.0,120.04,120.0,120.03,5153.0,119.0881,119.1278,119.0881,119.1179,5153.0
2024-12-26 14:45:00,120.04,120.07,120.02,120.04,30092.0,119.1278,119.1576,119.1079,119.1278,30092.0
2024-12-26 14:50:00,120.04,120.07,120.03,120.07,1585.0,119.1278,119.1576,119.1179,119.1576,1585.0
2024-12-26 14:55:00,120.06,120.07,120.04,120.05,7888.0,119.1476,119.1576,119.1278,119.1377,7888.0
2024-12-26 15:00:00,120.05,120.08,120.04,120.08,7219.0,119.1377,119.1675,119.1278,119.1675,7219.0
2024-12-26 15:05:00,120.08,120.12,120.08,120.1,8379.0,119.1675,119.2072,119.1675,119.1873,8379.0
2024-12-26 15:10:00,120.1,120.1,120.01,120.01,7633.0,119.1873,119.1873,119.098,119.098,7633.0
2024-12-26 15:15:00,120.02,120.06,120.0,120.06,64475.0,119.1079,119.1476,119.0881,119.1476,64475.0
2024-12-26 15:20:00,120.07,120.08,120.04,120.07,10812.0,119.1576,119.1675,119.1278,119.1576,10812.0
2024-12-26 15:25:00,120.08,120.09,120.07,120.08,13186.0,119.1675,119.1774,119.1576,119.1675,13186.0
2024-12-26 15:30:00,120.07,120.07,120.01,120.05,16121.0,119.1576,119.1576,119.098,119.1377,16121.0
2024-12-26 15:35:00,120.04,120.07,120.03,120.05,7443.0,119.1278,119.1576,119.1179,119.1377,7443.0
2024-12-26 15:40:00,120.03,120.07,120.01,120.04,6932.0,119.1179,119.1576,119.098,119.1278,6932.0
2024-12-26 15:45:00,120.04,120.09,120.02,120.05,9382.0,119.1278,119.1774,119.1079,119.1377,9382.0
2024-12-26 15:50:00,120.06,120.09,120.01,120.05,67327.0,119.1476,119.1774,119.098,119.1377,67327.0
2024-12-26 15:55:00,120.04,120.06,119.92,119.92,21157.0,119.1278,119.1476,119.0087,119.0087,21157.0
2024-12-27 09:30:00,119.4,119.4,119.2,119.28,74409.0,118.4927,118.4927,118.2942,118.3736,74409.0
2024-12-27 09:35:00,119.29,119.33,119.2,119.2,48355.0,118.3835,118.4232,118.2942,118.2942,48355.0
2024-12-27 09:40:00,119.2,119.33,119.2,119.25,8482.0,118.2942,118.4232,118.2942,118.3438,8482.0
2024-12-27 09:45:00,119.25,119.42,119.25,119.4,51620.0,118.3438,118.5125,118.3438,118.4927,51620.0
2024-12-27 09:50:00,119.39,119.42,119.31,119.33,48190.0,118.4827,118.5125,118.4033,118.4232,48190.0
2024-12-27 09:55:00,119.29,119.32,119.25,119.27,23860.0,118.3835,118.4133,118.3438,118.3636,23860.0
2024-12-27 10:00:00,119.27,119.3,118.94,118.94,56832.0,118.3636,118.3934,118.0361,118.0361,56832.0
2024-12-27 10:05:00,118.92,118.99,118.83,118.97,47199.0,118.0163,118.0858,117.927,118.0659,47199.0
2024-12-27 10:10:00,118.98,118.98,118.73,118.78,9081.0,118.0758,118.0758,117.8277,117.8774,9081.0
2024-12-27 10:15:00,118.79,118.79,118.57,118.62,22287.0,117.8873,117.8873,117.669,117.7186,22287.0
2024-12-27 10:20:00,118.61,118.9,118.59,118.75,33247.0,117.7087,117.9965,117.6888,117.8476,33247.0
2024-12-27 10:25:00,118.76,118.76,118.65,118.67,296969.0,117.8575,117.8575,117.7484,117.7682,296969.0
2024-12-27 10:30:00,118.67,118.67,118.52,118.59,22408.0,117.7682,117.7682,117.6193,117.6888,22408.0
2024-12-27 10:35:00,118.61,118.69,118.6,118.69,21586.0,117.7087,117.788,117.6987,117.788,21586.0
2024-12-27 10:40:00,118.66,118.86,118.64,118.84,23727.0,117.7583,117.9568,117.7384,117.9369,23727.0
2024-12-27 10:45:00,118.83,118.93,118.78,118.93,18947.0,117.927,118.0262,117.8774,118.0262,18947.0
2024-12-27 10:50:00,118.92,118.98,118.91,118.97,12641.0,118.0163,118.0758,118.0064,118.0659,12641.0
2024-12-27 10:55:00,118.98,118.98,118.87,118.88,13513.0,118.0758,118.0758,117.9667,117.9766,13513.0
2024-12-27 11:00:00,118.89,118.9,118.7,118.7,8645.0,117.9865,117.9965,117.798,117.798,8645.0
2024-12-27 11:05:00,118.75,118.78,118.7,118.75,27606.0,117.8476,117.8774,117.798,117.8476,27606.0
2024-12-27 11:10:00,118.75,118.8,118.67,118.67,15507.0,117.8476,117.8972,117.7682,117.7682,15507.0
2024-12-27 11:15:00,118.69,118.73,118.68,118.69,29155.0,117.788,117.8277,117.7781,117.788,29155.0
2024-12-27 11:20:00,118.68,118.79,118.68,118.78,14980.0,117.7781,117.8873,117.7781,117.8774,14980.0
2024-12-27 11:25:00,118.78,119.0,118.78,119.0,36451.0,117.8774,118.0957,117.8774,118.0957,36451.0
2024-12-27 11:30:00,119.0,119.04,118.94,119.01,39974.0,118.0957,118.1354,118.0361,118.1056,39974.0
2024-12-27 11:35:00,119.0,119.05,118.97,118.98,31673.0,118.0957,118.1453,118.0659,118.0758,31673.0
2024-12-27 11:40:00,118.98,119.0,118.79,118.79,19874.0,118.0758,118.0957,117.8873,117.8873,19874.0
2024-12-27 11:45:00,118.8,118.85,118.74,118.74,24450.0,117.8972,117.9468,117.8377,117.8377,24450.0
2024-12-27 11:50:00,118.75,118.75,118.51,118.53,18971.0,117.8476,117.8476,117.6094,117.6293,18971.0
2024-12-27 11:55:00,118.57,118.64,118.52,118.58,788895.0,117.669,117.7384,117.6193,117.6789,788895.0
2024-12-27 12:00:00,118.57,118.62,118.54,118.54,18989.0,117.669,117.7186,117.6392,117.6392,18989.0
2024-12-27 12:05:00,118.53,118.54,118.42,118.5,109403.0,117.6293,117.6392,117.5201,117.5995,109403.0
2024-12-27 12:10:00,118.51,118.53,118.45,118.47,14802.0,117.6094,117.6293,117.5499,117.5697,14802.0
2024-12-27 12:15:00,118.47,118.5,118.41,118.42,18014.0,117.5697,117.5995,117.5102,117.5201,18014.0
2024-12-27 12:20:00,118.42,118.47,118.36,118.41,21826.0,117.5201,117.5697,117.4606,117.5102,21826.0
2024-12-27 12:25:00,118.41,118.54,118.41,118.49,33596.0,117.5102,117.6392,117.5102,117.5896,33596.0
2024-12-27 12:30:00,118.48,118.63,118.48,118.54,26883.0,117.5796,117.7285,117.5796,117.6392,26883.0
2024-12-27 12:35:00,118.54,118.55,118.36,118.39,20689.0,117.6392,117.6491,117.4606,117.4903,20689.0
2024-12-27 12:40:00,118.42,118.5,118.41,118.48,24659.0,117.5201,117.5995,117.5102,117.5796,24659.0
2024-12-27 12:45:00,118.47,118.51,118.39,118.42,20167.0,117.5697,117.6094,117.4903,117.5201,20167.0
2024-12-27 12:50:00,118.44,118.53,118.44,118.53,3561.0,117.5399,117.6293,117.5399,117.6293,3561.0
2024-12-27 12:55:00,118.54,118.6,118.53,118.57,14046.0,117.6392,117.6987,117.6293,117.669,14046.0
2024-12-27 13:00:00,118.57,118.67,118.57,118.67,8782.0,117.669,117.7682,117.669,117.7682,8782.0
2024-12-27 13:05:00,118.71,118.72,118.56,118.62,22290.0,117.8079,117.8178,117.659,117.7186,22290.0
2024-12-27 13:10:00,118.63,118.69,118.62,118.67,17459.0,117.7285,117.788,117.7186,117.7682,17459.0
2024-12-27 13:15:00,118.67,118.73,118.65,118.68,15940.0,117.7682,117.8277,117.7484,117.7781,15940.0
2024-12-27 13:20:00,118.69,118.71,118.66,118.69,16689.0,117.788,117.8079,117.7583,117.788,16689.0
2024-12-27 13:25:00,118.71,118.74,118.63,118.67,12726.0,117.8079,117.8377,117.7285,117.7682,12726.0
2024-12-27 13:30:00,118.64,118.77,118.63,118.77,4550.0,117.7384,117.8674,117.7285,117.8674,4550.0
2024-12-27 13:35:00,118.76,118.81,118.73,118.77,7430.0,117.8575,117.9071,117.8277,117.8674,7430.0
2024-12-27 13:40:00,118.8,118.84,118.79,118.82,8824.0,117.8972,117.9369,117.8873,117.9171,8824.0
2024-12-27 13:45:00,118.82,118.84,118.76,118.79,8969.0,117.9171,117.9369,117.8575,117.8873,8969.0
2024-12-27 13:50:00,118.8,118.93,118.79,118.93,23145.0,117.8972,118.0262,117.8873,118.0262,23145.0
2024-12-27 13:55:00,118.93,118.95,118.9,118.94,11996.0,118.0262,118.0461,117.9965,118.0361,11996.0
2024-12-27 14:00:00,118.92,118.93,118.87,118.9,8056.0,118.0163,118.0262,117.9667,117.9965,8056.0
2024-12-27 14:05:00,118.89,118.98,118.89,118.94,23135.0,117.9865,118.0758,117.9865,118.0361,23135.0
2024-12-27 14:10:00,118.94,118.99,118.94,118.95,8184.0,118.0361,118.0858,118.0361,118.0461,8184.0
2024-12-27 14:15:00,118.95,119.04,118.94,119.04,7428.0,118.0461,118.1354,118.0361,118.1354,7428.0
2024-12-27 14:20:00,119.03,119.03,118.89,118.95,12054.0,118.1255,118.1255,117.9865,118.0461,12054.0
2024-12-27 14:25:00,118.94,118.95,118.89,118.91,11539.0,118.0361,118.0461,117.9865,118.0064,11539.0
2024-12-27 14:30:00,118.91,118.97,118.88,118.96,14074.0,118.0064,118.0659,117.9766,118.056,14074.0
2024-12-27 14:35:00,118.97,119.01,118.97,118.99,5851.0,118.0659,118.1056,118.0659,118.0858,5851.0
2024-12-27 14:40:00,119.0,119.06,119.0,119.06,23729.0,118.0957,118.1552,118.0957,118.1552,23729.0
2024-12-27 14:45:00,119.07,119.1,119.04,119.09,21006.0,118.1652,118.1949,118.1354,118.185,21006.0
2024-12-27 14:50:00,119.09,119.1,119.05,119.08,163092.0,118.185,118.1949,118.1453,118.1751,163092.0
2024-12-27 14:55:00,119.09,119.18,119.07,119.15,20115.0,118.185,118.2743,118.1652,118.2446,20115.0
2024-12-27 15:00:00,119.14,119.14,118.99,119.02,24959.0,118.2346,118.2346,118.0858,118.1155,24959.0
2024-12-27 15:05:00,119.03,119.04,118.91,119.03,15328.0,118.1255,118.1354,118.0064,118.1255,15328.0
2024-12-27 15:10:00,119.02,119.03,118.82,118.84,24665.0,118.1155,118.1255,117.9171,117.9369,24665.0
2024-12-27 15:15:00,118.85,118.9,118.83,118.85,10327.0,117.9468,117.9965,117.927,117.9468,10327.0
2024-12-27 15:20:00,118.86,118.86,118.79,118.83,26544.0,117.9568,117.9568,117.8873,117.927,26544.0
2024-12-27 15:25:00,118.82,118.9,118.82,118.87,20777.0,117.9171,117.9965,117.9171,117.9667,20777.0
2024-12-27 15:30:00,118.86,118.87,118.8,118.83,22368.0,117.9568,117.9667,117.8972,117.927,22368.0
2024-12-27 15:35:00,118.82,118.82,118.77,118.79,12075.0,117.9171,117.9171,117.8674,117.8873,12075.0
2024-12-27 15:40:00,118.78,118.8,118.67,118.7,30590.0,117.8774,117.8972,117.7682,117.798,30590.0
2024-12-27 15:45:00,118.7,118.84,118.69,118.83,110394.0,117.798,117.9369,117.788,117.927,110394.0
2024-12-27 15:50:00,118.9,119.13,118.89,118.98,29815.0,117.9965,118.2247,117.9865,118.0758,29815.0
2024-12-27 15:55:00,119.0,119.1,118.92,119.06,37830.0,118.0957,118.1949,118.0163,118.1552,37830.0
2024-12-30 09:30:00,117.91,118.0,117.6,117.64,79628.0,117.014,117.1033,116.7063,116.746,79628.0
2024-12-30 09:35:00,117.66,117.68,117.58,117.58,20660.0,116.7659,116.7857,116.6865,116.6865,20660.0
2024-12-30 09:40:00,117.6,117.63,117.44,117.51,233268.0,116.7063,116.7361,116.5475,116.617,233268.0
2024-12-30 09:45:00,117.5,117.53,117.4,117.5,50632.0,116.6071,116.6369,116.5079,116.6071,50632.0
2024-12-30 09:50:00,117.5,117.63,117.46,117.52,31826.0,116.6071,116.7361,116.5674,116.6269,31826.0
2024-12-30 09:55:00,117.52,117.57,117.38,117.4,38474.0,116.6269,116.6766,116.488,116.5079,38474.0
2024-12-30 10:00:00,117.38,117.55,117.27,117.43,23748.0,116.488,116.6567,116.3788,116.5376,23748.0
2024-12-30 10:05:00,117.43,117.49,117.39,117.4,23293.0,116.5376,116.5972,116.4979,116.5079,23293.0
2024-12-30 10:10:00,117.43,117.52,117.33,117.5,30283.0,116.5376,116.6269,116.4384,116.6071,30283.0
2024-12-30 10:15:00,117.49,117.49,117.33,117.39,10671.0,116.5972,116.5972,116.4384,116.4979,10671.0
2024-12-30 10:20:00,117.38,117.4,117.23,117.25,84868.0,116.488,116.5079,116.3391,116.359,84868.0
2024-12-30 10:25:00,117.24,117.35,117.23,117.27,27613.0,116.3491,116.4582,116.3391,116.3788,27613.0
2024-12-30 10:30:00,117.26,117.41,117.26,117.38,12651.0,116.3689,116.5178,116.3689,116.488,12651.0
2024-12-30 10:35:00,117.34,117.56,117.27,117.55,14271.0,116.4483,116.6666,116.3788,116.6567,14271.0
2024-12-30 10:40:00,117.54,117.61,117.46,117.53,46139.0,116.6468,116.7163,116.5674,116.6369,46139.0
2024-12-30 10:45:00,117.52,117.65,117.31,117.35,14573.0,116.6269,116.756,116.4185,116.4582,14573.0
2024-12-30 10:50:00,117.36,117.45,117.34,117.43,18788.0,116.4682,116.5575,116.4483,116.5376,18788.0
2024-12-30 10:55:00,117.46,117.61,117.46,117.61,6902.0,116.5674,116.7163,116.5674,116.7163,6902.0
2024-12-30 11:00:00,117.61,117.62,117.52,117.61,6843.0,116.7163,116.7262,116.6269,116.7163,6843.0
2024-12-30 11:05:00,117.62,117.74,117.62,117.73,44133.0,116.7262,116.8453,116.7262,116.8353,44133.0
2024-12-30 11:10:00,117.74,117.74,117.66,117.69,8494.0,116.8453,116.8453,116.7659,116.7956,8494.0
2024-12-30 11:15:00,117.68,117.85,117.68,117.83,7393.0,116.7857,116.9544,116.7857,116.9346,7393.0
2024-12-30 11:20:00,117.83,117.86,117.7,117.7,8495.0,116.9346,116.9644,116.8056,116.8056,8495.0
2024-12-30 11:25:00,117.72,117.76,117.7,117.75,9161.0,116.8254,116.8651,116.8056,116.8552,9161.0
2024-12-30 11:30:00,117.78,117.86,117.78,117.84,7624.0,116.885,116.9644,116.885,116.9445,7624.0
2024-12-30 11:35:00,117.83,117.89,117.82,117.89,6736.0,116.9346,116.9941,116.9247,116.9941,6736.0
2024-12-30 11:40:00,117.9,118.02,117.9,118.01,64263.0,117.0041,117.1231,117.0041,117.1132,64263.0
2024-12-30 11:45:00,117.99,118.01,117.77,117.79,20284.0,117.0934,117.1132,116.875,116.8949,20284.0
2024-12-30 11:50:00,117.79,117.88,117.79,117.88,9632.0,116.8949,116.9842,116.8949,116.9842,9632.0
2024-12-30 11:55:00,117.89,118.0,117.89,117.98,19880.0,116.9941,117.1033,116.9941,117.0834,19880.0
2024-12-30 12:00:00,117.97,118.1,117.96,118.04,6872.0,117.0735,117.2025,117.0636,117.143,6872.0
2024-12-30 12:05:00,118.04,118.07,117.96,118.01,10286.0,117.143,117.1728,117.0636,117.1132,10286.0
2024-12-30 12:10:00,118.02,118.11,118.02,118.05,5810.0,117.1231,117.2125,117.1231,117.1529,5810.0
2024-12-30 12:15:00,118.04,118.09,118.04,118.09,7249.0,117.143,117.1926,117.143,117.1926,7249.0
2024-12-30 12:20:00,118.1,118.2,118.1,118.18,5858.0,117.2025,117.3018,117.2025,117.2819,5858.0
2024-12-30 12:25:00,118.19,118.2,118.13,118.18,3503.0,117.2918,117.3018,117.2323,117.2819,3503.0
2024-12-30 12:30:00,118.17,118.24,118.17,118.23,5440.0,117.272,117.3415,117.272,117.3315,5440.0
2024-12-30 12:35:00,118.23,118.24,118.16,118.18,18353.0,117.3315,117.3415,117.2621,117.2819,18353.0
2024-12-30 12:40:00,118.2,118.24,118.12,118.23,34570.0,117.3018,117.3415,117.2224,117.3315,34570.0
2024-12-30 12:45:00,118.23,118.37,118.23,118.36,9608.0,117.3315,117.4705,117.3315,117.4606,9608.0
2024-12-30 12:50:00,118.37,118.37,118.22,118.23,8438.0,117.4705,117.4705,117.3216,117.3315,8438.0
2024-12-30 12:55:00,118.22,118.36,118.13,118.34,6594.0,117.3216,117.4606,117.2323,117.4407,6594.0
2024-12-30 13:00:00,118.3,118.3,118.17,118.19,83699.0,117.401,117.401,117.272,117.2918,83699.0
2024-12-30 13:05:00,118.22,118.29,118.16,118.28,12062.0,117.3216,117.3911,117.2621,117.3812,12062.0
2024-12-30 13:10:00,118.32,118.4,118.28,118.38,201706.0,117.4209,117.5003,117.3812,117.4804,201706.0
2024-12-30 13:15:00,118.39,118.41,118.29,118.32,7335.0,117.4903,117.5102,117.3911,117.4209,7335.0
2024-12-30 13:20:00,118.32,118.35,118.22,118.22,9023.0,117.4209,117.4506,117.3216,117.3216,9023.0
2024-12-30 13:25:00,118.23,118.27,118.13,118.26,7056.0,117.3315,117.3712,117.2323,117.3613,7056.0
2024-12-30 13:30:00,118.21,118.34,118.19,118.33,17908.0,117.3117,117.4407,117.2918,117.4308,17908.0
2024-12-30 13:35:00,118.34,118.37,118.21,118.3,26469.0,117.4407,117.4705,117.3117,117.401,26469.0
2024-12-30 13:40:00,118.3,118.39,118.28,118.36,31313.0,117.401,117.4903,117.3812,117.4606,31313.0
2024-12-30 13:45:00,118.37,118.42,118.35,118.36,16779.0,117.4705,117.5201,117.4506,117.4606,16779.0
2024-12-30 13:50:00,118.39,118.4,118.32,118.37,6384.0,117.4903,117.5003,117.4209,117.4705,6384.0
2024-12-30 13:55:00,118.39,118.41,118.33,118.35,7098.0,117.4903,117.5102,117.4308,117.4506,7098.0
2024-12-30 14:00:00,118.34,118.37,118.31,118.31,10454.0,117.4407,117.4705,117.4109,117.4109,10454.0
2024-12-30 14:05:00,118.32,118.35,118.2,118.29,7457.0,117.4209,117.4506,117.3018,117.3911,7457.0
2024-12-30 14:10:00,118.3,118.31,118.15,118.23,14425.0,117.401,117.4109,117.2522,117.3315,14425.0
2024-12-30 14:15:00,118.22,118.25,118.18,118.18,5111.0,117.3216,117.3514,117.2819,117.2819,5111.0
2024-12-30 14:20:00,118.18,118.18,118.07,118.17,16138.0,117.2819,117.2819,117.1728,117.272,16138.0
2024-12-30 14:25:00,118.14,118.27,118.14,118.23,8741.0,117.2422,117.3712,117.2422,117.3315,8741.0
2024-12-30 14:30:00,118.22,118.32,118.22,118.25,13325.0,117.3216,117.4209,117.3216,117.3514,13325.0
2024-12-30 14:35:00,118.25,118.28,118.21,118.24,4837.0,117.3514,117.3812,117.3117,117.3415,4837.0
2024-12-30 14:40:00,118.25,118.3,118.25,118.26,13500.0,117.3514,117.401,117.3514,117.3613,13500.0
2024-12-30 14:45:00,118.25,118.33,118.24,118.29,37731.0,117.3514,117.4308,117.3415,117.3911,37731.0
2024-12-30 14:50:00,118.28,118.32,118.24,118.31,4358.0,117.3812,117.4209,117.3415,117.4109,4358.0
2024-12-30 14:55:00,118.3,118.35,118.29,118.32,12329.0,117.401,117.4506,117.3911,117.4209,12329.0
2024-12-30 15:00:00,118.3,118.31,118.23,118.23,9853.0,117.401,117.4109,117.3315,117.3315,9853.0
2024-12-30 15:05:00,118.22,118.27,118.21,118.26,4728.0,117.3216,117.3712,117.3117,117.3613,4728.0
2024-12-30 15:10:00,118.27,118.34,118.23,118.32,11129.0,117.3712,117.4407,117.3315,117.4209,11129.0
2024-12-30 15:15:00,118.31,118.38,118.3,118.36,7680.0,117.4109,117.4804,117.401,117.4606,7680.0
2024-12-30 15:20:00,118.36,118.38,118.32,118.32,7452.0,117.4606,117.4804,117.4209,117.4209,7452.0
2024-12-30 15:25:00,118.33,118.34,118.11,118.12,48994.0,117.4308,117.4407,117.2125,117.2224,48994.0
2024-12-30 15:30:00,118.12,118.18,118.06,118.09,31054.0,117.2224,117.2819,117.1628,117.1926,31054.0
2024-12-30 15:35:00,118.1,118.12,118.06,118.09,16776.0,117.2025,117.2224,117.1628,117.1926,16776.0
2024-12-30 15:40:00,118.09,118.18,118.07,118.13,27432.0,117.1926,117.2819,117.1728,117.2323,27432.0
2024-12-30 15:45:00,118.13,118.22,118.11,118.17,25457.0,117.2323,117.3216,117.2125,117.272,25457.0
2024-12-30 15:50:00,118.15,118.24,118.1,118.11,113907.0,117.2522,117.3415,117.2025,117.2125,113907.0
2024-12-30 15:55:00,118.11,118.11,117.81,117.82,95892.0,117.2125,117.2125,116.9147,116.9247,95892.0
2024-12-31 09:30:00,118.27,118.35,118.11,118.23,212022.0,117.3712,117.4506,117.2125,117.3315,212022.0
2024-12-31 09:35:00,118.23,118.27,118.06,118.07,158775.0,117.3315,117.3712,117.1628,117.1728,158775.0
2024-12-31 09:40:00,118.07,118.13,118.01,118.11,91932.0,117.1728,117.2323,117.1132,117.2125,91932.0
2024-12-31 09:45:00,118.11,118.3,118.09,118.22,99200.0,117.2125,117.401,117.1926,117.3216,99200.0
2024-12-31 09:50:00,118.22,118.24,118.03,118.13,101128.0,117.3216,117.3415,117.1331,117.2323,101128.0
2024-12-31 09:55:00,118.13,118.27,118.12,118.25,86804.0,117.2323,117.3712,117.2224,117.3514,86804.0
2024-12-31 10:00:00,118.24,118.36,118.19,118.23,101125.0,117.3415,117.4606,117.2918,117.3315,101125.0
2024-12-31 10:05:00,118.22,118.25,117.95,117.96,89879.0,117.3216,117.3514,117.0537,117.0636,89879.0
2024-12-31 10:10:00,117.97,118.14,117.94,118.13,81049.0,117.0735,117.2422,117.0437,117.2323,81049.0
2024-12-31 10:15:00,118.12,118.29,118.08,118.29,66189.0,117.2224,117.3911,117.1827,117.3911,66189.0
2024-12-31 10:20:00,118.29,118.33,118.23,118.32,51352.0,117.3911,117.4308,117.3315,117.4209,51352.0
2024-12-31 10:25:00,118.32,118.38,118.14,118.2,67401.0,117.4209,117.4804,117.2422,117.3018,67401.0
2024-12-31 10:30:00,118.2,118.29,118.02,118.03,125761.0,117.3018,117.3911,117.1231,117.1331,125761.0
2024-12-31 10:35:00,118.04,118.22,118.04,118.22,69614.0,117.143,117.3216,117.143,117.3216,69614.0
2024-12-31 10:40:00,118.22,118.24,118.06,118.08,57384.0,117.3216,117.3415,117.1628,117.1827,57384.0
2024-12-31 10:45:00,118.09,118.16,118.02,118.05,57538.0,117.1926,117.2621,117.1231,117.1529,57538.0
2024-12-31 10:50:00,118.05,118.17,118.03,118.14,38604.0,117.1529,117.272,117.1331,117.2422,38604.0
2024-12-31 10:55:00,118.13,118.13,118.01,118.02,49349.0,117.2323,117.2323,117.1132,117.1231,49349.0
2024-12-31 11:00:00,118.02,118.03,117.78,117.82,39785.0,117.1231,117.1331,116.885,116.9247,39785.0
2024-12-31 11:05:00,117.83,117.9,117.77,117.89,24831.0,116.9346,117.0041,116.875,116.9941,24831.0
2024-12-31 11:10:00,117.9,117.92,117.79,117.9,29106.0,117.0041,117.0239,116.8949,117.0041,29106.0
2024-12-31 11:15:00,117.89,117.92,117.75,117.76,25245.0,116.9941,117.0239,116.8552,116.8651,25245.0
2024-12-31 11:20:00,117.76,117.83,117.69,117.75,37627.0,116.8651,116.9346,116.7956,116.8552,37627.0
2024-12-31 11:25:00,117.75,117.78,117.7,117.71,32287.0,116.8552,116.885,116.8056,116.8155,32287.0
2024-12-31 11:30:00,117.7,117.72,117.65,117.7,27618.0,116.8056,116.8254,116.756,116.8056,27618.0
2024-12-31 11:35:00,117.7,117.73,117.67,117.68,22094.0,116.8056,116.8353,116.7758,116.7857,22094.0
2024-12-31 11:40:00,117.68,117.81,117.65,117.79,24028.0,116.7857,116.9147,116.756,116.8949,24028.0
2024-12-31 11:45:00,117.78,117.85,117.73,117.83,23326.0,116.885,116.9544,116.8353,116.9346,23326.0
2024-12-31 11:50:00,117.83,117.87,117.73,117.76,35337.0,116.9346,116.9743,116.8353,116.8651,35337.0
2024-12-31 11:55:00,117.75,117.77,117.69,117.72,28884.0,116.8552,116.875,116.7956,116.8254,28884.0
2024-12-31 12:00:00,117.72,117.72,117.59,117.71,32140.0,116.8254,116.8254,116.6964,116.8155,32140.0
2024-12-31 12:05:00,117.71,117.79,117.66,117.77,38545.0,116.8155,116.8949,116.7659,116.875,38545.0
2024-12-31 12:10:00,117.77,117.79,117.62,117.68,46640.0,116.875,116.8949,116.7262,116.7857,46640.0
2024-12-31 12:15:00,117.69,117.76,117.66,117.73,45194.0,116.7956,116.8651,116.7659,116.8353,45194.0
2024-12-31 12:20:00,117.73,117.75,117.53,117.56,47570.0,116.8353,116.8552,116.6369,116.6666,47570.0
2024-12-31 12:25:00,117.56,117.63,117.47,117.48,22339.0,116.6666,116.7361,116.5773,116.5872,22339.0
2024-12-31 12:30:00,117.48,117.51,117.38,117.42,26647.0,116.5872,116.617,116.488,116.5277,26647.0
2024-12-31 12:35:00,117.43,117.44,117.33,117.36,19592.0,116.5376,116.5475,116.4384,116.4682,19592.0
2024-12-31 12:40:00,117.36,117.44,117.33,117.39,22395.0,116.4682,116.5475,116.4384,116.4979,22395.0
2024-12-31 12:45:00,117.41,117.44,117.36,117.4,36349.0,116.5178,116.5475,116.4682,116.5079,36349.0
2024-12-31 12:50:00,117.4,117.57,117.39,117.57,38364.0,116.5079,116.6766,116.4979,116.6766,38364.0
2024-12-31 12:55:00,117.57,117.75,117.55,117.75,45070.0,116.6766,116.8552,116.6567,116.8552,45070.0
2024-12-31 13:00:00,117.74,117.75,117.65,117.75,61929.0,116.8453,116.8552,116.756,116.8552,61929.0
2024-12-31 13:05:00,117.75,117.84,117.7,117.74,37218.0,116.8552,116.9445,116.8056,116.8453,37218.0
2024-12-31 13:10:00,117.74,117.74,117.6,117.63,34910.0,116.8453,116.8453,116.7063,116.7361,34910.0
2024-12-31 13:15:00,117.63,117.69,117.56,117.56,26311.0,116.7361,116.7956,116.6666,116.6666,26311.0
2024-12-31 13:20:00,117.55,117.55,117.36,117.37,64172.0,116.6567,116.6567,116.4682,116.4781,64172.0
2024-12-31 13:25:00,117.36,117.44,117.3,117.34,52286.0,116.4682,116.5475,116.4086,116.4483,52286.0
2024-12-31 13:30:00,117.33,117.48,117.32,117.43,32828.0,116.4384,116.5872,116.4285,116.5376,32828.0
2024-12-31 13:35:00,117.43,117.44,117.34,117.42,21314.0,116.5376,116.5475,116.4483,116.5277,21314.0
2024-12-31 13:40:00,117.43,117.53,117.43,117.52,27298.0,116.5376,116.6369,116.5376,116.6269,27298.0
2024-12-31 13:45:00,117.51,117.57,117.48,117.55,23459.0,116.617,116.6766,116.5872,116.6567,23459.0
2024-12-31 13:50:00,117.54,117.61,117.48,117.49,28838.0,116.6468,116.7163,116.5872,116.5972,28838.0
2024-12-31 13:55:00,117.49,117.5,117.42,117.42,25799.0,116.5972,116.6071,116.5277,116.5277,25799.0
2024-12-31 14:00:00,117.42,117.45,117.29,117.38,33829.0,116.5277,116.5575,116.3987,116.488,33829.0
2024-12-31 14:05:00,117.37,117.55,117.36,117.54,28901.0,116.4781,116.6567,116.4682,116.6468,28901.0
2024-12-31 14:10:00,117.55,117.65,117.53,117.63,34349.0,116.6567,116.756,116.6369,116.7361,34349.0
2024-12-31 14:15:00,117.63,117.64,117.44,117.45,37708.0,116.7361,116.746,116.5475,116.5575,37708.0
2024-12-31 14:20:00,117.45,117.47,117.34,117.4,49975.0,116.5575,116.5773,116.4483,116.5079,49975.0
2024-12-31 14:25:00,117.4,117.48,117.36,117.37,41684.0,116.5079,116.5872,116.4682,116.4781,41684.0
2024-12-31 14:30:00,117.37,117.39,117.31,117.32,44128.0,116.4781,116.4979,116.4185,116.4285,44128.0
2024-12-31 14:35:00,117.32,117.45,117.32,117.44,31196.0,116.4285,116.5575,116.4285,116.5475,31196.0
2024-12-31 14:40:00,117.45,117.45,117.28,117.39,169172.0,116.5575,116.5575,116.3888,116.4979,169172.0
2024-12-31 14:45:00,117.38,117.42,117.35,117.38,43846.0,116.488,116.5277,116.4582,116.488,43846.0
2024-12-31 14:50:00,117.38,117.52,117.36,117.43,94997.0,116.488,116.6269,116.4682,116.5376,94997.0
2024-12-31 14:55:00,117.44,117.58,117.43,117.58,62156.0,116.5475,116.6865,116.5376,116.6865,62156.0
2024-12-31 15:00:00,117.58,117.59,117.53,117.57,27532.0,116.6865,116.6964,116.6369,116.6766,27532.0
2024-12-31 15:05:00,117.56,117.69,117.55,117.65,38253.0,116.6666,116.7956,116.6567,116.756,38253.0
2024-12-31 15:10:00,117.64,117.64,117.4,117.45,30944.0,116.746,116.746,116.5079,116.5575,30944.0
2024-12-31 15:15:00,117.44,117.59,117.41,117.58,32338.0,116.5475,116.6964,116.5178,116.6865,32338.0
2024-12-31 15:20:00,117.58,117.72,117.56,117.62,45119.0,116.6865,116.8254,116.6666,116.7262,45119.0
2024-12-31 15:25:00,117.62,117.78,117.6,117.78,72866.0,116.7262,116.885,116.7063,116.885,72866.0
2024-12-31 15:30:00,117.77,117.79,117.61,117.67,81167.0,116.875,116.8949,116.7163,116.7758,81167.0
2024-12-31 15:35:00,117.67,117.79,117.59,117.61,48831.0,116.7758,116.8949,116.6964,116.7163,48831.0
2024-12-31 15:40:00,117.6,117.68,117.55,117.61,46553.0,116.7063,116.7857,116.6567,116.7163,46553.0
2024-12-31 15:45:00,117.59,117.74,117.5,117.71,67029.0,116.6964,116.8453,116.6071,116.8155,67029.0
2024-12-31 15:50:00,117.71,117.71,117.48,117.48,104404.0,116.8155,116.8155,116.5872,116.5872,104404.0
2024-12-31 15:55:00,117.46,117.58,117.37,117.51,128787.0,116.5674,116.6865,116.4781,116.617,128787.0
2025-01-02 09:30:00,118.01,118.22,117.85,117.86,144871.0,117.1132,117.3216,116.9544,116.9644,144871.0
2025-01-02 09:35:00,117.85,117.85,117.56,117.56,108259.0,116.9544,116.9544,116.6666,116.6666,108259.0
2025-01-02 09:40:00,117.57,117.77,117.54,117.76,36592.0,116.6766,116.875,116.6468,116.8651,36592.0
2025-01-02 09:45:00,117.79,117.98,117.72,117.98,57862.0,116.8949,117.0834,116.8254,117.0834,57862.0
2025-01-02 09:50:00,117.99,118.17,117.91,118.16,65574.0,117.0934,117.272,117.014,117.2621,65574.0
2025-01-02 09:55:00,118.2,118.27,118.13,118.22,13563.0,117.3018,117.3712,117.2323,117.3216,13563.0
2025-01-02 10:00:00,118.31,118.31,118.14,118.26,16710.0,117.4109,117.4109,117.2422,117.3613,16710.0
2025-01-02 10:05:00,118.27,118.36,118.18,118.24,11422.0,117.3712,117.4606,117.2819,117.3415,11422.0
2025-01-02 10:10:00,118.22,118.34,118.2,118.31,6883.0,117.3216,117.4407,117.3018,117.4109,6883.0
2025-01-02 10:15:00,118.31,118.35,118.12,118.13,207716.0,117.4109,117.4506,117.2224,117.2323,207716.0
2025-01-02 10:20:00,118.13,118.16,117.77,117.87,246875.0,117.2323,117.2621,116.875,116.9743,246875.0
2025-01-02 10:25:00,117.86,118.01,117.8,117.89,10937.0,116.9644,117.1132,116.9048,116.9941,10937.0
2025-01-02 10:30:00,117.85,117.89,117.65,117.8,13571.0,116.9544,116.9941,116.756,116.9048,13571.0
2025-01-02 10:35:00,117.79,117.95,117.74,117.8,7343.0,116.8949,117.0537,116.8453,116.9048,7343.0
2025-01-02 10:40:00,117.88,117.88,117.68,117.73,6642.0,116.9842,116.9842,116.7857,116.8353,6642.0
2025-01-02 10:45:00,117.72,117.95,117.69,117.94,37506.0,116.8254,117.0537,116.7956,117.0437,37506.0
2025-01-02 10:50:00,117.92,118.07,117.83,117.97,7379.0,117.0239,117.1728,116.9346,117.0735,7379.0
2025-01-02 10:55:00,118.0,118.0,117.83,117.83,3334.0,117.1033,117.1033,116.9346,116.9346,3334.0
2025-01-02 11:00:00,117.84,117.87,117.41,117.47,27546.0,116.9445,116.9743,116.5178,116.5773,27546.0
2025-01-02 11:05:00,117.51,117.57,117.48,117.56,6040.0,116.617,116.6766,116.5872,116.6666,6040.0
2025-01-02 11:10:00,117.54,117.69,117.48,117.66,12069.0,116.6468,116.7956,116.5872,116.7659,12069.0
2025-01-02 11:15:00,117.65,117.7,117.62,117.69,13595.0,116.756,116.8056,116.7262,116.7956,13595.0
2025-01-02 11:20:00,117.76,117.83,117.57,117.8,12562.0,116.8651,116.9346,116.6766,116.9048,12562.0
2025-01-02 11:25:00,117.8,117.83,117.72,117.81,12048.0,116.9048,116.9346,116.8254,116.9147,12048.0
2025-01-02 11:30:00,117.8,117.85,117.72,117.81,5648.0,116.9048,116.9544,116.8254,116.9147,5648.0
2025-01-02 11:35:00,117.83,117.96,117.83,117.9,18528.0,116.9346,117.0636,116.9346,117.0041,18528.0
2025-01-02 11:40:00,117.9,117.99,117.87,117.87,17739.0,117.0041,117.0934,116.9743,116.9743,17739.0
2025-01-02 11:45:00,117.87,117.97,117.84,117.97,3054.0,116.9743,117.0735,116.9445,117.0735,3054.0
2025-01-02 11:50:00,117.98,118.01,117.78,117.84,8723.0,117.0834,117.1132,116.885,116.9445,8723.0
2025-01-02 11:55:00,117.85,117.91,117.84,117.87,3706.0,116.9544,117.014,116.9445,116.9743,3706.0
2025-01-02 12:00:00,117.89,117.92,117.8,117.92,3937.0,116.9941,117.0239,116.9048,117.0239,3937.0
2025-01-02 12:05:00,117.93,117.95,117.79,117.84,5838.0,117.0338,117.0537,116.8949,116.9445,5838.0
2025-01-02 12:10:00,117.81,118.01,117.81,117.96,6864.0,116.9147,117.1132,116.9147,117.0636,6864.0
2025-01-02 12:15:00,117.92,117.94,117.81,117.84,11190.0,117.0239,117.0437,116.9147,116.9445,11190.0
2025-01-02 12:20:00,117.83,117.83,117.61,117.61,5607.0,116.9346,116.9346,116.7163,116.7163,5607.0
2025-01-02 12:25:00,117.62,117.62,117.28,117.28,14150.0,116.7262,116.7262,116.3888,116.3888,14150.0
2025-01-02 12:30:00,117.24,117.24,117.1,117.14,50308.0,116.3491,116.3491,116.2101,116.2498,50308.0
2025-01-02 12:35:00,117.16,117.16,116.89,116.95,30293.0,116.2697,116.2697,116.0017,116.0613,30293.0
2025-01-02 12:40:00,116.9,117.01,116.79,116.91,45637.0,116.0117,116.1208,115.9025,116.0216,45637.0
2025-01-02 12:45:00,116.92,116.95,116.79,116.8,31332.0,116.0315,116.0613,115.9025,115.9124,31332.0
2025-01-02 12:50:00,116.78,117.02,116.73,116.96,16916.0,115.8926,116.1307,115.8429,116.0712,16916.0
2025-01-02 12:55:00,116.95,117.1,116.93,117.07,6640.0,116.0613,116.2101,116.0414,116.1804,6640.0
2025-01-02 13:00:00,116.98,116.98,116.77,116.81,85217.0,116.091,116.091,115.8826,115.9223,85217.0
2025-01-02 13:05:00,116.82,117.06,116.82,117.02,8262.0,115.9323,116.1704,115.9323,116.1307,8262.0
2025-01-02 13:10:00,116.94,116.94,116.82,116.86,26472.0,116.0513,116.0513,115.9323,115.972,26472.0
2025-01-02 13:15:00,116.84,116.89,116.74,116.89,11256.0,115.9521,116.0017,115.8529,116.0017,11256.0
2025-01-02 13:20:00,116.95,116.99,116.85,116.85,14851.0,116.0613,116.101,115.962,115.962,14851.0
2025-01-02 13:25:00,116.87,116.94,116.81,116.94,23672.0,115.9819,116.0513,115.9223,116.0513,23672.0
2025-01-02 13:30:00,116.94,116.94,116.68,116.71,40984.0,116.0513,116.0513,115.7933,115.8231,40984.0
2025-01-02 13:35:00,116.72,116.89,116.69,116.79,28623.0,115.833,116.0017,115.8032,115.9025,28623.0
2025-01-02 13:40:00,116.77,116.95,116.71,116.94,66180.0,115.8826,116.0613,115.8231,116.0513,66180.0
2025-01-02 13:45:00,116.93,116.93,116.72,116.78,20763.0,116.0414,116.0414,115.833,115.8926,20763.0
2025-01-02 13:50:00,116.77,116.79,116.64,116.67,18148.0,115.8826,115.9025,115.7536,115.7834,18148.0
2025-01-02 13:55:00,116.7,116.89,116.7,116.88,101745.0,115.8132,116.0017,115.8132,115.9918,101745.0
2025-01-02 14:00:00,116.88,116.95,116.78,116.95,401434.0,115.9918,116.0613,115.8926,116.0613,401434.0
2025-01-02 14:05:00,116.95,117.04,116.89,116.92,24143.0,116.0613,116.1506,116.0017,116.0315,24143.0
2025-01-02 14:10:00,116.91,116.97,116.86,116.88,7614.0,116.0216,116.0811,115.972,115.9918,7614.0
2025-01-02 14:15:00,116.88,116.97,116.85,116.92,15507.0,115.9918,116.0811,115.962,116.0315,15507.0
2025-01-02 14:20:00,116.93,117.03,116.91,117.03,7965.0,116.0414,116.1407,116.0216,116.1407,7965.0
2025-01-02 14:25:00,117.03,117.11,117.02,117.08,18646.0,116.1407,116.2201,116.1307,116.1903,18646.0
2025-01-02 14:30:00,117.08,117.08,116.97,117.0,24470.0,116.1903,116.1903,116.0811,116.1109,24470.0
2025-01-02 14:35:00,116.99,117.02,116.88,116.98,24367.0,116.101,116.1307,115.9918,116.091,24367.0
2025-01-02 14:40:00,116.98,117.06,116.97,116.99,17247.0,116.091,116.1704,116.0811,116.101,17247.0
2025-01-02 14:45:00,117.0,117.15,116.9,117.08,19354.0,116.1109,116.2598,116.0117,116.1903,19354.0
2025-01-02 14:50:00,117.08,117.18,117.06,117.12,12202.0,116.1903,116.2895,116.1704,116.23,12202.0
2025-01-02 14:55:00,117.11,117.11,116.84,116.86,16586.0,116.2201,116.2201,115.9521,115.972,16586.0
2025-01-02 15:00:00,116.87,117.16,116.87,117.15,13279.0,115.9819,116.2697,115.9819,116.2598,13279.0
2025-01-02 15:05:00,117.13,117.17,117.09,117.14,5267.0,116.2399,116.2796,116.2002,116.2498,5267.0
2025-01-02 15:10:00,117.13,117.29,117.13,117.24,25892.0,116.2399,116.3987,116.2399,116.3491,25892.0
2025-01-02 15:15:00,117.23,117.27,117.17,117.26,27291.0,116.3391,116.3788,116.2796,116.3689,27291.0
2025-01-02 15:20:00,117.27,117.32,117.23,117.29,13598.0,116.3788,116.4285,116.3391,116.3987,13598.0
2025-01-02 15:25:00,117.28,117.31,117.26,117.27,7618.0,116.3888,116.4185,116.3689,116.3788,7618.0
2025-01-02 15:30:00,117.27,117.41,117.22,117.25,30638.0,116.3788,116.5178,116.3292,116.359,30638.0
2025-01-02 15:35:00,117.25,117.25,117.13,117.17,11005.0,116.359,116.359,116.2399,116.2796,11005.0
2025-01-02 15:40:00,117.18,117.26,117.17,117.22,41399.0,116.2895,116.3689,116.2796,116.3292,41399.0
2025-01-02 15:45:00,117.22,117.31,117.18,117.27,102851.0,116.3292,116.4185,116.2895,116.3788,102851.0
2025-01-02 15:50:00,117.27,117.35,117.19,117.22,43260.0,116.3788,116.4582,116.2994,116.3292,43260.0
2025-01-02 15:55:00,117.19,117.31,117.16,117.28,56149.0,116.2994,116.4185,116.2697,116.3888,56149.0
2025-01-03 09:30:00,117.81,118.0,117.77,117.94,28573.0,116.9147,117.1033,116.875,117.0437,28573.0
2025-01-03 09:35:00,117.94,118.13,117.83,118.13,200629.0,117.0437,117.2323,116.9346,117.2323,200629.0
2025-01-03 09:40:00,118.13,118.15,118.07,118.11,20931.0,117.2323,117.2522,117.1728,117.2125,20931.0
2025-01-03 09:45:00,118.1,118.12,117.83,117.86,11174.0,117.2025,117.2224,116.9346,116.9644,11174.0
2025-01-03 09:50:00,117.88,117.92,117.7,117.85,4498.0,116.9842,117.0239,116.8056,116.9544,4498.0
2025-01-03 09:55:00,117.85,117.9,117.81,117.89,16895.0,116.9544,117.0041,116.9147,116.9941,16895.0
2025-01-03 10:00:00,117.96,118.05,117.8,118.05,4848.0,117.0636,117.1529,116.9048,117.1529,4848.0
2025-01-03 10:05:00,118.05,118.12,118.0,118.06,17056.0,117.1529,117.2224,117.1033,117.1628,17056.0
2025-01-03 10:10:00,118.08,118.1,117.83,117.88,4779.0,117.1827,117.2025,116.9346,116.9842,4779.0
2025-01-03 10:15:00,117.88,117.95,117.74,117.75,10328.0,116.9842,117.0537,116.8453,116.8552,10328.0
2025-01-03 10:20:00,117.73,117.85,117.57,117.85,5890.0,116.8353,116.9544,116.6766,116.9544,5890.0
2025-01-03 10:25:00,117.86,117.88,117.85,117.88,883.0,116.9644,116.9842,116.9544,116.9842,883.0
2025-01-03 10:30:00,117.88,117.93,117.86,117.92,2315.0,116.9842,117.0338,116.9644,117.0239,2315.0
2025-01-03 10:35:00,117.95,118.05,117.89,117.98,13919.0,117.0537,117.1529,116.9941,117.0834,13919.0
2025-01-03 10:40:00,117.98,118.11,117.96,118.06,22836.0,117.0834,117.2125,117.0636,117.1628,22836.0
2025-01-03 10:45:00,118.06,118.06,117.98,118.05,3787.0,117.1628,117.1628,117.0834,117.1529,3787.0
2025-01-03 10:50:00,118.05,118.08,117.97,117.97,3674.0,117.1529,117.1827,117.0735,117.0735,3674.0
2025-01-03 10:55:00,117.97,118.1,117.97,118.07,4786.0,117.0735,117.2025,117.0735,117.1728,4786.0
2025-01-03 11:00:00,118.09,118.17,118.04,118.17,6920.0,117.1926,117.272,117.143,117.272,6920.0
2025-01-03 11:05:00,118.11,118.11,117.94,117.95,9582.0,117.2125,117.2125,117.0437,117.0537,9582.0
2025-01-03 11:10:00,117.98,117.99,117.9,117.98,7808.0,117.0834,117.0934,117.0041,117.0834,7808.0
2025-01-03 11:15:00,117.97,118.0,117.95,118.0,6932.0,117.0735,117.1033,117.0537,117.1033,6932.0
2025-01-03 11:20:00,118.02,118.08,117.97,118.04,10462.0,117.1231,117.1827,117.0735,117.143,10462.0
2025-01-03 11:25:00,118.03,118.15,118.03,118.15,23958.0,117.1331,117.2522,117.1331,117.2522,23958.0
2025-01-03 11:30:00,118.16,118.26,118.15,118.25,34732.0,117.2621,117.3613,117.2522,117.3514,34732.0
2025-01-03 11:35:00,118.25,118.3,118.19,118.26,40782.0,117.3514,117.401,117.2918,117.3613,40782.0
2025-01-03 11:40:00,118.26,118.33,118.25,118.31,30220.0,117.3613,117.4308,117.3514,117.4109,30220.0
2025-01-03 11:45:00,118.31,118.34,118.3,118.32,11212.0,117.4109,117.4407,117.401,117.4209,11212.0
2025-01-03 11:50:00,118.31,118.34,118.3,118.32,4567.0,117.4109,117.4407,117.401,117.4209,4567.0
2025-01-03 11:55:00,118.31,118.31,118.25,118.25,2341.0,117.4109,117.4109,117.3514,117.3514,2341.0
2025-01-03 12:00:00,118.27,118.33,118.27,118.32,9661.0,117.3712,117.4308,117.3712,117.4209,9661.0
2025-01-03 12:05:00,118.35,118.4,118.34,118.34,3561.0,117.4506,117.5003,117.4407,117.4407,3561.0
2025-01-03 12:10:00,118.33,118.35,118.29,118.29,6632.0,117.4308,117.4506,117.3911,117.3911,6632.0
2025-01-03 12:15:00,118.26,118.37,118.25,118.27,28270.0,117.3613,117.4705,117.3514,117.3712,28270.0
2025-01-03 12:20:00,118.25,118.29,118.22,118.29,6457.0,117.3514,117.3911,117.3216,117.3911,6457.0
2025-01-03 12:25:00,118.32,118.36,118.26,118.27,2943.0,117.4209,117.4606,117.3613,117.3712,2943.0
2025-01-03 12:30:00,118.28,118.28,118.22,118.27,5524.0,117.3812,117.3812,117.3216,117.3712,5524.0
2025-01-03 12:35:00,118.26,118.28,118.25,118.26,2813.0,117.3613,117.3812,117.3514,117.3613,2813.0
2025-01-03 12:40:00,118.27,118.3,118.26,118.28,130021.0,117.3712,117.401,117.3613,117.3812,130021.0
2025-01-03 12:45:00,118.24,118.28,118.23,118.28,7419.0,117.3415,117.3812,117.3315,117.3812,7419.0
2025-01-03 12:50:00,118.29,118.32,118.26,118.28,34761.0,117.3911,117.4209,117.3613,117.3812,34761.0
2025-01-03 12:55:00,118.28,118.31,118.27,118.3,6074.0,117.3812,117.4109,117.3712,117.401,6074.0
2025-01-03 13:00:00,118.3,118.31,118.21,118.26,4865.0,117.401,117.4109,117.3117,117.3613,4865.0
2025-01-03 13:05:00,118.26,118.31,118.26,118.31,14594.0,117.3613,117.4109,117.3613,117.4109,14594.0
2025-01-03 13:10:00,118.29,118.32,118.27,118.31,8209.0,117.3911,117.4209,117.3712,117.4109,8209.0
2025-01-03 13:15:00,118.3,118.32,118.28,118.32,6249.0,117.401,117.4209,117.3812,117.4209,6249.0
2025-01-03 13:20:00,118.33,118.36,118.31,118.32,10612.0,117.4308,117.4606,117.4109,117.4209,10612.0
2025-01-03 13:25:00,118.33,118.45,118.33,118.45,17915.0,117.4308,117.5499,117.4308,117.5499,17915.0
2025-01-03 13:30:00,118.46,118.49,118.42,118.43,18081.0,117.5598,117.5896,117.5201,117.53,18081.0
2025-01-03 13:35:00,118.44,118.5,118.44,118.5,2901.0,117.5399,117.5995,117.5399,117.5995,2901.0
2025-01-03 13:40:00,118.51,118.51,118.45,118.46,11942.0,117.6094,117.6094,117.5499,117.5598,11942.0
2025-01-03 13:45:00,118.47,118.49,118.45,118.47,5640.0,117.5697,117.5896,117.5499,117.5697,5640.0
2025-01-03 13:50:00,118.46,118.46,118.4,118.44,12385.0,117.5598,117.5598,117.5003,117.5399,12385.0
2025-01-03 13:55:00,118.44,118.46,118.39,118.41,18122.0,117.5399,117.5598,117.4903,117.5102,18122.0
2025-01-03 14:00:00,118.4,118.45,118.38,118.44,5262.0,117.5003,117.5499,117.4804,117.5399,5262.0
2025-01-03 14:05:00,118.44,118.49,118.43,118.48,10399.0,117.5399,117.5896,117.53,117.5796,10399.0
2025-01-03 14:10:00,118.5,118.53,118.48,118.52,7497.0,117.5995,117.6293,117.5796,117.6193,7497.0
2025-01-03 14:15:00,118.51,118.56,118.5,118.56,12443.0,117.6094,117.659,117.5995,117.659,12443.0
2025-01-03 14:20:00,118.56,118.56,118.52,118.53,40505.0,117.659,117.659,117.6193,117.6293,40505.0
2025-01-03 14:25:00,118.51,118.55,118.5,118.55,10666.0,117.6094,117.6491,117.5995,117.6491,10666.0
2025-01-03 14:30:00,118.55,118.59,118.54,118.59,5387.0,117.6491,117.6888,117.6392,117.6888,5387.0
2025-01-03 14:35:00,118.59,118.64,118.58,118.64,12299.0,117.6888,117.7384,117.6789,117.7384,12299.0
2025-01-03 14:40:00,118.63,118.63,118.59,118.6,16973.0,117.7285,117.7285,117.6888,117.6987,16973.0
2025-01-03 14:45:00,118.59,118.61,118.56,118.58,37959.0,117.6888,117.7087,117.659,117.6789,37959.0
2025-01-03 14:50:00,118.59,118.59,118.51,118.54,14563.0,117.6888,117.6888,117.6094,117.6392,14563.0
2025-01-03 14:55:00,118.55,118.56,118.52,118.55,8852.0,117.6491,117.659,117.6193,117.6491,8852.0
2025-01-03 15:00:00,118.54,118.54,118.43,118.47,17366.0,117.6392,117.6392,117.53,117.5697,17366.0
2025-01-03 15:05:00,118.45,118.53,118.44,118.51,8274.0,117.5499,117.6293,117.5399,117.6094,8274.0
2025-01-03 15:10:00,118.5,118.54,118.48,118.54,5852.0,117.5995,117.6392,117.5796,117.6392,5852.0
2025-01-03 15:15:00,118.53,118.53,118.51,118.52,12133.0,117.6293,117.6293,117.6094,117.6193,12133.0
2025-01-03 15:20:00,118.52,118.55,118.49,118.5,8884.0,117.6193,117.6491,117.5896,117.5995,8884.0
2025-01-03 15:25:00,118.5,118.55,118.49,118.53,24680.0,117.5995,117.6491,117.5896,117.6293,24680.0
2025-01-03 15:30:00,118.52,118.53,118.45,118.5,47617.0,117.6193,117.6293,117.5499,117.5995,47617.0
2025-01-03 15:35:00,118.5,118.54,118.48,118.51,12596.0,117.5995,117.6392,117.5796,117.6094,12596.0
2025-01-03 15:40:00,118.51,118.51,118.47,118.47,27180.0,117.6094,117.6094,117.5697,117.5697,27180.0
2025-01-03 15:45:00,118.47,118.49,118.4,118.43,15619.0,117.5697,117.5896,117.5003,117.53,15619.0
2025-01-03 15:50:00,118.42,118.5,118.4,118.45,30406.0,117.5201,117.5995,117.5003,117.5499,30406.0
2025-01-03 15:55:00,118.45,118.56,118.45,118.47,96208.0,117.5499,117.659,117.5499,117.5697,96208.0
2025-01-06 09:30:00,119.53,119.64,119.48,119.58,36579.0,118.6217,118.7308,118.572,118.6713,36579.0
2025-01-06 09:35:00,119.58,119.58,119.46,119.5,145242.0,118.6713,118.6713,118.5522,118.5919,145242.0
2025-01-06 09:40:00,119.5,119.72,119.48,119.6,311944.0,118.5919,118.8102,118.572,118.6911,311944.0
2025-01-06 09:45:00,119.62,119.83,119.62,119.82,130523.0,118.711,118.9194,118.711,118.9095,130523.0
2025-01-06 09:50:00,119.84,119.86,119.74,119.82,139479.0,118.9293,118.9492,118.8301,118.9095,139479.0
2025-01-06 09:55:00,119.85,119.87,119.77,119.81,9080.0,118.9392,118.9591,118.8598,118.8995,9080.0
2025-01-06 10:00:00,119.82,119.86,119.79,119.84,93139.0,118.9095,118.9492,118.8797,118.9293,93139.0
2025-01-06 10:05:00,119.87,119.89,119.81,119.89,6121.0,118.9591,118.9789,118.8995,118.9789,6121.0
2025-01-06 10:10:00,119.9,119.92,119.75,119.91,35054.0,118.9889,119.0087,118.84,118.9988,35054.0
2025-01-06 10:15:00,119.92,119.92,119.8,119.85,20139.0,119.0087,119.0087,118.8896,118.9392,20139.0
2025-01-06 10:20:00,119.83,119.91,119.81,119.88,8111.0,118.9194,118.9988,118.8995,118.969,8111.0
2025-01-06 10:25:00,119.87,119.96,119.85,119.94,7697.0,118.9591,119.0484,118.9392,119.0285,7697.0
2025-01-06 10:30:00,119.96,119.96,119.84,119.86,12400.0,119.0484,119.0484,118.9293,118.9492,12400.0
2025-01-06 10:35:00,119.85,119.85,119.75,119.76,10630.0,118.9392,118.9392,118.84,118.8499,10630.0
2025-01-06 10:40:00,119.78,119.84,119.77,119.82,15021.0,118.8698,118.9293,118.8598,118.9095,15021.0
2025-01-06 10:45:00,119.83,119.88,119.8,119.8,22773.0,118.9194,118.969,118.8896,118.8896,22773.0
2025-01-06 10:50:00,119.84,119.94,119.82,119.93,8854.0,118.9293,119.0285,118.9095,119.0186,8854.0
2025-01-06 10:55:00,119.92,119.96,119.88,119.91,38423.0,119.0087,119.0484,118.969,118.9988,38423.0
2025-01-06 11:00:00,119.93,119.93,119.85,119.9,50995.0,119.0186,119.0186,118.9392,118.9889,50995.0
2025-01-06 11:05:00,119.92,119.92,119.87,119.91,11778.0,119.0087,119.0087,118.9591,118.9988,11778.0
2025-01-06 11:10:00,119.91,119.95,119.91,119.94,7049.0,118.9988,119.0385,118.9988,119.0285,7049.0
2025-01-06 11:15:00,119.95,119.99,119.91,119.96,12125.0,119.0385,119.0782,118.9988,119.0484,12125.0
2025-01-06 11:20:00,119.97,120.01,119.95,119.96,5924.0,119.0583,119.098,119.0385,119.0484,5924.0
2025-01-06 11:25:00,119.96,120.05,119.93,120.05,4737.0,119.0484,119.1377,119.0186,119.1377,4737.0
2025-01-06 11:30:00,120.04,120.1,120.03,120.05,14906.0,119.1278,119.1873,119.1179,119.1377,14906.0
2025-01-06 11:35:00,120.05,120.1,120.04,120.09,5963.0,119.1377,119.1873,119.1278,119.1774,5963.0
2025-01-06 11:40:00,120.09,120.1,120.03,120.05,6074.0,119.1774,119.1873,119.1179,119.1377,6074.0
2025-01-06 11:45:00,120.05,120.05,120.0,120.03,29002.0,119.1377,119.1377,119.0881,119.1179,29002.0
2025-01-06 11:50:00,120.03,120.06,120.03,120.06,19787.0,119.1179,119.1476,119.1179,119.1476,19787.0
2025-01-06 11:55:00,120.05,120.08,120.03,120.07,5668.0,119.1377,119.1675,119.1179,119.1576,5668.0
2025-01-06 12:00:00,120.05,120.06,119.97,120.0,7853.0,119.1377,119.1476,119.0583,119.0881,7853.0
2025-01-06 12:05:00,119.99,120.01,119.96,120.0,34021.0,119.0782,119.098,119.0484,119.0881,34021.0
2025-01-06 12:10:00,119.99,119.99,119.91,119.92,5825.0,119.0782,119.0782,118.9988,119.0087,5825.0
2025-01-06 12:15:00,119.91,119.95,119.88,119.88,12779.0,118.9988,119.0385,118.969,118.969,12779.0
2025-01-06 12:20:00,119.89,119.9,119.86,119.87,6009.0,118.9789,118.9889,118.9492,118.9591,6009.0
2025-01-06 12:25:00,119.87,119.91,119.83,119.88,42736.0,118.9591,118.9988,118.9194,118.969,42736.0
2025-01-06 12:30:00,119.88,119.88,119.81,119.88,4592.0,118.969,118.969,118.8995,118.969,4592.0
2025-01-06 12:35:00,119.87,119.89,119.8,119.8,7252.0,118.9591,118.9789,118.8896,118.8896,7252.0
2025-01-06 12:40:00,119.79,119.8,119.7,119.74,7588.0,118.8797,118.8896,118.7904,118.8301,7588.0
2025-01-06 12:45:00,119.73,119.77,119.69,119.72,8401.0,118.8201,118.8598,118.7804,118.8102,8401.0
2025-01-06 12:50:00,119.73,119.75,119.64,119.73,80116.0,118.8201,118.84,118.7308,118.8201,80116.0
2025-01-06 12:55:00,119.73,119.73,119.66,119.72,6745.0,118.8201,118.8201,118.7507,118.8102,6745.0
2025-01-06 13:00:00,119.71,119.71,119.52,119.61,14242.0,118.8003,118.8003,118.6117,118.7011,14242.0
2025-01-06 13:05:00,119.62,119.66,119.56,119.59,13604.0,118.711,118.7507,118.6514,118.6812,13604.0
2025-01-06 13:10:00,119.59,119.63,119.57,119.62,9599.0,118.6812,118.7209,118.6614,118.711,9599.0
2025-01-06 13:15:00,119.63,119.63,119.55,119.59,18682.0,118.7209,118.7209,118.6415,118.6812,18682.0
2025-01-06 13:20:00,119.59,119.66,119.56,119.61,10111.0,118.6812,118.7507,118.6514,118.7011,10111.0
2025-01-06 13:25:00,119.61,119.66,119.6,119.63,58093.0,118.7011,118.7507,118.6911,118.7209,58093.0
2025-01-06 13:30:00,119.64,119.65,119.54,119.56,4698.0,118.7308,118.7408,118.6316,118.6514,4698.0
2025-01-06 13:35:00,119.56,119.6,119.52,119.56,6942.0,118.6514,118.6911,118.6117,118.6514,6942.0
2025-01-06 13:40:00,119.57,119.58,119.47,119.51,9284.0,118.6614,118.6713,118.5621,118.6018,9284.0
2025-01-06 13:45:00,119.5,119.51,119.36,119.36,6068.0,118.5919,118.6018,118.453,118.453,6068.0
2025-01-06 13:50:00,119.37,119.49,119.36,119.44,7012.0,118.4629,118.582,118.453,118.5323,7012.0
2025-01-06 13:55:00,119.45,119.49,119.38,119.39,61314.0,118.5423,118.582,118.4728,118.4827,61314.0
2025-01-06 14:00:00,119.37,119.38,119.22,119.25,24032.0,118.4629,118.4728,118.314,118.3438,24032.0
2025-01-06 14:05:00,119.25,119.35,119.24,119.32,7210.0,118.3438,118.443,118.3339,118.4133,7210.0
2025-01-06 14:10:00,119.3,119.36,119.27,119.36,7580.0,118.3934,118.453,118.3636,118.453,7580.0
2025-01-06 14:15:00,119.34,119.42,119.33,119.38,14767.0,118.4331,118.5125,118.4232,118.4728,14767.0
2025-01-06 14:20:00,119.37,119.4,119.35,119.38,7322.0,118.4629,118.4927,118.443,118.4728,7322.0
2025-01-06 14:25:00,119.37,119.4,119.33,119.33,8265.0,118.4629,118.4927,118.4232,118.4232,8265.0
2025-01-06 14:30:00,119.33,119.37,119.29,119.32,10126.0,118.4232,118.4629,118.3835,118.4133,10126.0
2025-01-06 14:35:00,119.32,119.33,119.26,119.3,6442.0,118.4133,118.4232,118.3537,118.3934,6442.0
2025-01-06 14:40:00,119.3,119.34,119.28,119.34,23064.0,118.3934,118.4331,118.3736,118.4331,23064.0
2025-01-06 14:45:00,119.34,119.39,119.3,119.37,11798.0,118.4331,118.4827,118.3934,118.4629,11798.0
2025-01-06 14:50:00,119.37,119.37,119.27,119.31,8696.0,118.4629,118.4629,118.3636,118.4033,8696.0
2025-01-06 14:55:00,119.31,119.32,119.15,119.16,27760.0,118.4033,118.4133,118.2446,118.2545,27760.0
2025-01-06 15:00:00,119.15,119.25,119.11,119.23,17832.0,118.2446,118.3438,118.2049,118.3239,17832.0
2025-01-06 15:05:00,119.23,119.26,119.19,119.22,14760.0,118.3239,118.3537,118.2842,118.314,14760.0
2025-01-06 15:10:00,119.22,119.25,119.17,119.2,10820.0,118.314,118.3438,118.2644,118.2942,10820.0
2025-01-06 15:15:00,119.2,119.21,119.15,119.2,7293.0,118.2942,118.3041,118.2446,118.2942,7293.0
2025-01-06 15:20:00,119.2,119.3,119.15,119.3,11611.0,118.2942,118.3934,118.2446,118.3934,11611.0
2025-01-06 15:25:00,119.29,119.29,119.25,119.26,8596.0,118.3835,118.3835,118.3438,118.3537,8596.0
2025-01-06 15:30:00,119.27,119.33,119.23,119.25,11217.0,118.3636,118.4232,118.3239,118.3438,11217.0
2025-01-06 15:35:00,119.26,119.33,119.2,119.22,9873.0,118.3537,118.4232,118.2942,118.314,9873.0
2025-01-06 15:40:00,119.21,119.24,119.17,119.19,21166.0,118.3041,118.3339,118.2644,118.2842,21166.0
2025-01-06 15:45:00,119.2,119.2,119.05,119.06,16237.0,118.2942,118.2942,118.1453,118.1552,16237.0
2025-01-06 15:50:00,119.04,119.24,119.03,119.22,64403.0,118.1354,118.3339,118.1255,118.314,64403.0
2025-01-06 15:55:00,119.23,119.33,119.17,119.32,35090.0,118.3239,118.4232,118.2644,118.4133,35090.0
2025-01-07 09:30:00,119.82,119.9,119.76,119.76,40916.0,118.9095,118.9889,118.8499,118.8499,40916.0
2025-01-07 09:35:00,119.75,119.75,119.62,119.62,6127.0,118.84,118.84,118.711,118.711,6127.0
2025-01-07 09:40:00,119.61,119.73,119.61,119.72,37201.0,118.7011,118.8201,118.7011,118.8102,37201.0
2025-01-07 09:45:00,119.73,119.78,119.68,119.72,65007.0,118.8201,118.8698,118.7705,118.8102,65007.0
2025-01-07 09:50:00,119.66,119.76,119.64,119.67,95895.0,118.7507,118.8499,118.7308,118.7606,95895.0
2025-01-07 09:55:00,119.68,119.72,119.57,119.6,35394.0,118.7705,118.8102,118.6614,118.6911,35394.0
2025-01-07 10:00:00,119.58,119.58,119.07,119.12,21318.0,118.6713,118.6713,118.1652,118.2148,21318.0
2025-01-07 10:05:00,119.08,119.12,118.91,118.93,40150.0,118.1751,118.2148,118.0064,118.0262,40150.0
2025-01-07 10:10:00,118.94,119.07,118.89,118.96,13170.0,118.0361,118.1652,117.9865,118.056,13170.0
2025-01-07 10:15:00,118.96,118.96,118.79,118.93,16048.0,118.056,118.056,117.8873,118.0262,16048.0
2025-01-07 10:20:00,118.98,119.14,118.97,119.11,7491.0,118.0758,118.2346,118.0659,118.2049,7491.0
2025-01-07 10:25:00,119.23,119.27,119.1,119.1,90806.0,118.3239,118.3636,118.1949,118.1949,90806.0
2025-01-07 10:30:00,119.08,119.14,118.86,118.92,32785.0,118.1751,118.2346,117.9568,118.0163,32785.0
2025-01-07 10:35:00,118.92,118.96,118.59,118.61,14698.0,118.0163,118.056,117.6888,117.7087,14698.0
2025-01-07 10:40:00,118.68,118.71,118.6,118.66,6239.0,117.7781,117.8079,117.6987,117.7583,6239.0
2025-01-07 10:45:00,118.61,118.64,118.5,118.62,28964.0,117.7087,117.7384,117.5995,117.7186,28964.0
2025-01-07 10:50:00,118.64,118.85,118.62,118.8,10019.0,117.7384,117.9468,117.7186,117.8972,10019.0
2025-01-07 10:55:00,118.82,119.07,118.82,119.07,6013.0,117.9171,118.1652,117.9171,118.1652,6013.0
2025-01-07 11:00:00,119.08,119.11,119.01,119.07,14121.0,118.1751,118.2049,118.1056,118.1652,14121.0
2025-01-07 11:05:00,119.06,119.11,118.96,119.08,28735.0,118.1552,118.2049,118.056,118.1751,28735.0
2025-01-07 11:10:00,119.07,119.09,118.88,118.93,33458.0,118.1652,118.185,117.9766,118.0262,33458.0
2025-01-07 11:15:00,118.93,118.98,118.89,118.94,22773.0,118.0262,118.0758,117.9865,118.0361,22773.0
2025-01-07 11:20:00,118.95,119.01,118.85,118.95,19628.0,118.0461,118.1056,117.9468,118.0461,19628.0
2025-01-07 11:25:00,118.97,119.08,118.93,119.03,12544.0,118.0659,118.1751,118.0262,118.1255,12544.0
2025-01-07 11:30:00,119.02,119.04,118.85,118.86,27306.0,118.1155,118.1354,117.9468,117.9568,27306.0
2025-01-07 11:35:00,118.88,119.04,118.76,119.03,23488.0,117.9766,118.1354,117.8575,118.1255,23488.0
2025-01-07 11:40:00,119.03,119.1,118.9,118.92,29381.0,118.1255,118.1949,117.9965,118.0163,29381.0
2025-01-07 11:45:00,118.95,119.02,118.9,118.92,21238.0,118.0461,118.1155,117.9965,118.0163,21238.0
2025-01-07 11:50:00,118.91,118.91,118.66,118.67,34097.0,118.0064,118.0064,117.7583,117.7682,34097.0
2025-01-07 11:55:00,118.69,118.72,118.62,118.66,173304.0,117.788,117.8178,117.7186,117.7583,173304.0
2025-01-07 12:00:00,118.68,118.76,118.67,118.68,16574.0,117.7781,117.8575,117.7682,117.7781,16574.0
2025-01-07 12:05:00,118.72,118.72,118.64,118.67,17352.0,117.8178,117.8178,117.7384,117.7682,17352.0
2025-01-07 12:10:00,118.67,118.76,118.61,118.76,34564.0,117.7682,117.8575,117.7087,117.8575,34564.0
2025-01-07 12:15:00,118.77,118.85,118.76,118.81,16153.0,117.8674,117.9468,117.8575,117.9071,16153.0
2025-01-07 12:20:00,118.8,118.83,118.65,118.69,68622.0,117.8972,117.927,117.7484,117.788,68622.0
2025-01-07 12:25:00,118.68,118.7,118.58,118.67,13859.0,117.7781,117.798,117.6789,117.7682,13859.0
2025-01-07 12:30:00,118.66,118.82,118.66,118.78,14139.0,117.7583,117.9171,117.7583,117.8774,14139.0
2025-01-07 12:35:00,118.78,118.78,118.63,118.66,5193.0,117.8774,117.8774,117.7285,117.7583,5193.0
2025-01-07 12:40:00,118.66,118.69,118.6,118.62,18691.0,117.7583,117.788,117.6987,117.7186,18691.0
2025-01-07 12:45:00,118.6,118.61,118.51,118.55,12869.0,117.6987,117.7087,117.6094,117.6491,12869.0
2025-01-07 12:50:00,118.55,118.58,118.48,118.58,34442.0,117.6491,117.6789,117.5796,117.6789,34442.0
2025-01-07 12:55:00,118.59,118.71,118.58,118.71,17661.0,117.6888,117.8079,117.6789,117.8079,17661.0
2025-01-07 13:00:00,118.71,118.77,118.7,118.76,15541.0,117.8079,117.8674,117.798,117.8575,15541.0
2025-01-07 13:05:00,118.77,118.85,118.76,118.85,10345.0,117.8674,117.9468,117.8575,117.9468,10345.0
2025-01-07 13:10:00,118.87,118.87,118.82,118.85,31158.0,117.9667,117.9667,117.9171,117.9468,31158.0
2025-01-07 13:15:00,118.85,118.91,118.81,118.89,19392.0,117.9468,118.0064,117.9071,117.9865,19392.0
2025-01-07 13:20:00,118.88,118.93,118.87,118.9,9620.0,117.9766,118.0262,117.9667,117.9965,9620.0
2025-01-07 13:25:00,118.9,118.95,118.89,118.93,9425.0,117.9965,118.0461,117.9865,118.0262,9425.0
2025-01-07 13:30:00,118.93,118.93,118.83,118.86,7245.0,118.0262,118.0262,117.927,117.9568,7245.0
2025-01-07 13:35:00,118.85,118.85,118.73,118.78,11113.0,117.9468,117.9468,117.8277,117.8774,11113.0
2025-01-07 13:40:00,118.78,118.78,118.65,118.68,5973.0,117.8774,117.8774,117.7484,117.7781,5973.0
2025-01-07 13:45:00,118.68,118.73,118.67,118.71,7392.0,117.7781,117.8277,117.7682,117.8079,7392.0
2025-01-07 13:50:00,118.7,118.72,118.64,118.69,235298.0,117.798,117.8178,117.7384,117.788,235298.0
2025-01-07 13:55:00,118.68,118.7,118.62,118.65,249214.0,117.7781,117.798,117.7186,117.7484,249214.0
2025-01-07 14:00:00,118.64,118.72,118.61,118.66,324416.0,117.7384,117.8178,117.7087,117.7583,324416.0
2025-01-07 14:05:00,118.66,118.7,118.63,118.68,259256.0,117.7583,117.798,117.7285,117.7781,259256.0
2025-01-07 14:10:00,118.69,118.73,118.65,118.66,271032.0,117.788,117.8277,117.7484,117.7583,271032.0
2025-01-07 14:15:00,118.65,118.66,118.59,118.61,271109.0,117.7484,117.7583,117.6888,117.7087,271109.0
2025-01-07 14:20:00,118.62,118.63,118.53,118.58,257190.0,117.7186,117.7285,117.6293,117.6789,257190.0
2025-01-07 14:25:00,118.59,118.62,118.57,118.62,256660.0,117.6888,117.7186,117.669,117.7186,256660.0
2025-01-07 14:30:00,118.61,118.62,118.51,118.52,265677.0,117.7087,117.7186,117.6094,117.6193,265677.0
2025-01-07 14:35:00,118.53,118.54,118.42,118.43,316933.0,117.6293,117.6392,117.5201,117.53,316933.0
2025-01-07 14:40:00,118.43,118.56,118.4,118.53,346800.0,117.53,117.659,117.5003,117.6293,346800.0
2025-01-07 14:45:00,118.54,118.57,118.41,118.43,384982.0,117.6392,117.669,117.5102,117.53,384982.0
2025-01-07 14:50:00,118.43,118.5,118.41,118.44,274825.0,117.53,117.5995,117.5102,117.5399,274825.0
2025-01-07 14:55:00,118.44,118.45,118.38,118.4,309617.0,117.5399,117.5499,117.4804,117.5003,309617.0
2025-01-07 15:00:00,118.41,118.42,118.27,118.33,329326.0,117.5102,117.5201,117.3712,117.4308,329326.0
2025-01-07 15:05:00,118.33,118.35,118.23,118.25,314289.0,117.4308,117.4506,117.3315,117.3514,314289.0
2025-01-07 15:10:00,118.24,118.24,118.16,118.2,409477.0,117.3415,117.3415,117.2621,117.3018,409477.0
2025-01-07 15:15:00,118.21,118.24,118.13,118.14,368082.0,117.3117,117.3415,117.2323,117.2422,368082.0
2025-01-07 15:20:00,118.14,118.14,117.99,118.02,309877.0,117.2422,117.2422,117.0934,117.1231,309877.0
2025-01-07 15:25:00,118.01,118.07,117.99,118.0,304827.0,117.1132,117.1728,117.0934,117.1033,304827.0
2025-01-07 15:30:00,118.0,118.05,117.9,117.91,316250.0,117.1033,117.1529,117.0041,117.014,316250.0
2025-01-07 15:35:00,117.91,117.98,117.81,117.98,330074.0,117.014,117.0834,116.9147,117.0834,330074.0
2025-01-07 15:40:00,117.98,118.11,117.98,117.98,383550.0,117.0834,117.2125,117.0834,117.0834,383550.0
2025-01-07 15:45:00,117.99,118.09,117.95,118.05,318366.0,117.0934,117.1926,117.0537,117.1529,318366.0
2025-01-07 15:50:00,118.05,118.16,118.04,118.14,464131.0,117.1529,117.2621,117.143,117.2422,464131.0
2025-01-07 15:55:00,118.13,118.2,118.11,118.17,327623.0,117.2323,117.3018,117.2125,117.272,327623.0
2025-01-08 09:30:00,117.8,118.0,117.72,117.85,81154.0,116.9048,117.1033,116.8254,116.9544,81154.0
2025-01-08 09:35:00,117.85,117.88,117.71,117.71,7616.0,116.9544,116.9842,116.8155,116.8155,7616.0
2025-01-08 09:40:00,117.7,117.82,117.67,117.74,128364.0,116.8056,116.9247,116.7758,116.8453,128364.0
2025-01-08 09:45:00,117.73,117.86,117.62,117.83,32103.0,116.8353,116.9644,116.7262,116.9346,32103.0
2025-01-08 09:50:00,117.82,117.89,117.57,117.65,137612.0,116.9247,116.9941,116.6766,116.756,137612.0
2025-01-08 09:55:00,117.66,117.76,117.6,117.69,141321.0,116.7659,116.8651,116.7063,116.7956,141321.0
2025-01-08 10:00:00,117.66,117.96,117.66,117.96,11917.0,116.7659,117.0636,116.7659,117.0636,11917.0
2025-01-08 10:05:00,117.96,117.98,117.91,117.91,5200.0,117.0636,117.0834,117.014,117.014,5200.0
2025-01-08 10:10:00,117.93,117.99,117.6,117.61,31324.0,117.0338,117.0934,116.7063,116.7163,31324.0
2025-01-08 10:15:00,117.62,117.67,117.55,117.66,4261.0,116.7262,116.7758,116.6567,116.7659,4261.0
2025-01-08 10:20:00,117.67,117.73,117.52,117.73,2680.0,116.7758,116.8353,116.6269,116.8353,2680.0
2025-01-08 10:25:00,117.73,117.73,117.6,117.61,2792.0,116.8353,116.8353,116.7063,116.7163,2792.0
2025-01-08 10:30:00,117.62,117.7,117.61,117.67,2141.0,116.7262,116.8056,116.7163,116.7758,2141.0
2025-01-08 10:35:00,117.71,117.9,117.71,117.78,10425.0,116.8155,117.0041,116.8155,116.885,10425.0
2025-01-08 10:40:00,117.74,117.8,117.71,117.72,3328.0,116.8453,116.9048,116.8155,116.8254,3328.0
2025-01-08 10:45:00,117.74,117.75,117.68,117.75,1570.0,116.8453,116.8552,116.7857,116.8552,1570.0
2025-01-08 10:50:00,117.9,117.95,117.87,117.89,2345.0,117.0041,117.0537,116.9743,116.9941,2345.0
2025-01-08 10:55:00,117.95,117.97,117.9,117.97,1100.0,117.0537,117.0735,117.0041,117.0735,1100.0
2025-01-08 11:00:00,117.97,117.98,117.86,117.89,1100.0,117.0735,117.0834,116.9644,116.9941,1100.0
2025-01-08 11:05:00,117.87,117.9,117.74,117.9,2105.0,116.9743,117.0041,116.8453,117.0041,2105.0
2025-01-08 11:10:00,117.91,117.94,117.9,117.92,800.0,117.014,117.0437,117.0041,117.0239,800.0
2025-01-08 11:15:00,117.9,117.92,117.87,117.91,3591.0,117.0041,117.0239,116.9743,117.014,3591.0
2025-01-08 11:20:00,117.93,118.03,117.93,118.0,3523.0,117.0338,117.1331,117.0338,117.1033,3523.0
2025-01-08 11:25:00,118.01,118.01,117.91,117.93,1697.0,117.1132,117.1132,117.014,117.0338,1697.0
2025-01-08 11:30:00,117.96,118.03,117.96,118.02,9400.0,117.0636,117.1331,117.0636,117.1231,9400.0
2025-01-08 11:35:00,118.02,118.18,118.02,118.15,5862.0,117.1231,117.2819,117.1231,117.2522,5862.0
2025-01-08 11:40:00,118.18,118.26,118.13,118.21,5710.0,117.2819,117.3613,117.2323,117.3117,5710.0
2025-01-08 11:45:00,118.18,118.21,118.16,118.19,2851.0,117.2819,117.3117,117.2621,117.2918,2851.0
2025-01-08 11:50:00,118.17,118.18,118.13,118.15,2524.0,117.272,117.2819,117.2323,117.2522,2524.0
2025-01-08 11:55:00,118.14,118.19,118.1,118.17,46012.0,117.2422,117.2918,117.2025,117.272,46012.0
2025-01-08 12:00:00,118.17,118.18,118.02,118.04,10227.0,117.272,117.2819,117.1231,117.143,10227.0
2025-01-08 12:05:00,117.99,118.0,117.89,117.9,3100.0,117.0934,117.1033,116.9941,117.0041,3100.0
2025-01-08 12:10:00,117.91,117.92,117.77,117.78,4543.0,117.014,117.0239,116.875,116.885,4543.0
2025-01-08 12:15:00,117.78,117.81,117.75,117.78,10546.0,116.885,116.9147,116.8552,116.885,10546.0
2025-01-08 12:20:00,117.81,117.81,117.64,117.68,9213.0,116.9147,116.9147,116.746,116.7857,9213.0
2025-01-08 12:25:00,117.68,117.7,117.45,117.45,3300.0,116.7857,116.8056,116.5575,116.5575,3300.0
2025-01-08 12:30:00,117.5,117.57,117.43,117.53,12083.0,116.6071,116.6766,116.5376,116.6369,12083.0
2025-01-08 12:35:00,117.55,117.57,117.48,117.48,29943.0,116.6567,116.6766,116.5872,116.5872,29943.0
2025-01-08 12:40:00,117.5,117.64,117.5,117.64,41206.0,116.6071,116.746,116.6071,116.746,41206.0
2025-01-08 12:45:00,117.65,117.65,117.58,117.62,4275.0,116.756,116.756,116.6865,116.7262,4275.0
2025-01-08 12:50:00,117.58,117.72,117.58,117.68,4122.0,116.6865,116.8254,116.6865,116.7857,4122.0
2025-01-08 12:55:00,117.7,117.77,117.67,117.73,2736.0,116.8056,116.875,116.7758,116.8353,2736.0
2025-01-08 13:00:00,117.75,117.98,117.75,117.93,8377.0,116.8552,117.0834,116.8552,117.0338,8377.0
2025-01-08 13:05:00,117.92,118.0,117.92,117.95,4930.0,117.0239,117.1033,117.0239,117.0537,4930.0
2025-01-08 13:10:00,117.94,118.02,117.92,117.95,46743.0,117.0437,117.1231,117.0239,117.0537,46743.0
2025-01-08 13:15:00,117.96,118.02,117.95,117.99,3598.0,117.0636,117.1231,117.0537,117.0934,3598.0
2025-01-08 13:20:00,117.98,118.04,117.94,118.04,7924.0,117.0834,117.143,117.0437,117.143,7924.0
2025-01-08 13:25:00,118.04,118.19,118.03,118.11,12673.0,117.143,117.2918,117.1331,117.2125,12673.0
2025-01-08 13:30:00,118.11,118.11,118.02,118.02,8689.0,117.2125,117.2125,117.1231,117.1231,8689.0
2025-01-08 13:35:00,118.03,118.14,118.03,118.13,2107.0,117.1331,117.2422,117.1331,117.2323,2107.0
2025-01-08 13:40:00,118.12,118.12,118.04,118.1,7019.0,117.2224,117.2224,117.143,117.2025,7019.0
2025-01-08 13:45:00,118.1,118.1,117.96,117.96,15292.0,117.2025,117.2025,117.0636,117.0636,15292.0
2025-01-08 13:50:00,117.98,117.99,117.73,117.76,11219.0,117.0834,117.0934,116.8353,116.8651,11219.0
2025-01-08 13:55:00,117.76,117.89,117.75,117.87,9118.0,116.8651,116.9941,116.8552,116.9743,9118.0
2025-01-08 14:00:00,117.86,117.87,117.75,117.86,10538.0,116.9644,116.9743,116.8552,116.9644,10538.0
2025-01-08 14:05:00,117.88,118.19,117.88,118.19,11151.0,116.9842,117.2918,116.9842,117.2918,11151.0
2025-01-08 14:10:00,118.17,118.17,117.93,117.93,4532.0,117.272,117.272,117.0338,117.0338,4532.0
2025-01-08 14:15:00,117.98,118.17,117.98,118.17,10878.0,117.0834,117.272,117.0834,117.272,10878.0
2025-01-08 14:20:00,118.15,118.29,118.15,118.25,13434.0,117.2522,117.3911,117.2522,117.3514,13434.0
2025-01-08 14:25:00,118.26,118.38,118.2,118.35,9912.0,117.3613,117.4804,117.3018,117.4506,9912.0
2025-01-08 14:30:00,118.26,118.26,118.1,118.11,7879.0,117.3613,117.3613,117.2025,117.2125,7879.0
2025-01-08 14:35:00,118.1,118.16,118.04,118.04,7430.0,117.2025,117.2621,117.143,117.143,7430.0
2025-01-08 14:40:00,118.03,118.08,117.97,118.0,6078.0,117.1331,117.1827,117.0735,117.1033,6078.0
2025-01-08 14:45:00,118.01,118.08,117.98,118.06,12897.0,117.1132,117.1827,117.0834,117.1628,12897.0
2025-01-08 14:50:00,118.05,118.08,117.97,117.98,8610.0,117.1529,117.1827,117.0735,117.0834,8610.0
2025-01-08 14:55:00,117.97,118.05,117.97,118.03,11830.0,117.0735,117.1529,117.0735,117.1331,11830.0
2025-01-08 15:00:00,118.05,118.1,118.02,118.07,3846.0,117.1529,117.2025,117.1231,117.1728,3846.0
2025-01-08 15:05:00,118.09,118.1,117.99,118.0,2235.0,117.1926,117.2025,117.0934,117.1033,2235.0
2025-01-08 15:10:00,118.02,118.06,117.92,117.93,9309.0,117.1231,117.1628,117.0239,117.0338,9309.0
2025-01-08 15:15:00,117.94,118.08,117.93,118.05,18074.0,117.0437,117.1827,117.0338,117.1529,18074.0
2025-01-08 15:20:00,118.07,118.12,118.05,118.1,12699.0,117.1728,117.2224,117.1529,117.2025,12699.0
2025-01-08 15:25:00,118.12,118.14,118.06,118.13,12854.0,117.2224,117.2422,117.1628,117.2323,12854.0
2025-01-08 15:30:00,118.13,118.15,118.05,118.06,5582.0,117.2323,117.2522,117.1529,117.1628,5582.0
2025-01-08 15:35:00,118.01,118.07,117.99,118.0,13348.0,117.1132,117.1728,117.0934,117.1033,13348.0
2025-01-08 15:40:00,117.99,118.11,117.99,118.1,9441.0,117.0934,117.2125,117.0934,117.2025,9441.0
2025-01-08 15:45:00,118.09,118.13,118.07,118.11,30841.0,117.1926,117.2323,117.1728,117.2125,30841.0
2025-01-08 15:50:00,118.11,118.23,118.11,118.21,26746.0,117.2125,117.3315,117.2125,117.3117,26746.0
2025-01-08 15:55:00,118.2,118.26,118.14,118.17,51288.0,117.3018,117.3613,117.2422,117.272,51288.0
2025-01-10 09:30:00,117.45,117.45,117.02,117.22,130262.0,116.5575,116.5575,116.1307,116.3292,130262.0
2025-01-10 09:35:00,117.21,117.29,116.9,116.96,67142.0,116.3193,116.3987,116.0117,116.0712,67142.0
2025-01-10 09:40:00,116.92,117.1,116.89,117.03,32564.0,116.0315,116.2101,116.0017,116.1407,32564.0
2025-01-10 09:45:00,117.09,117.16,116.71,116.78,273756.0,116.2002,116.2697,115.8231,115.8926,273756.0
2025-01-10 09:50:00,116.75,116.85,116.68,116.71,14201.0,115.8628,115.962,115.7933,115.8231,14201.0
2025-01-10 09:55:00,116.73,116.83,116.73,116.79,13049.0,115.8429,115.9422,115.8429,115.9025,13049.0
2025-01-10 10:00:00,116.77,116.78,116.22,116.31,34916.0,115.8826,115.8926,115.3368,115.4261,34916.0
2025-01-10 10:05:00,116.33,116.39,116.16,116.16,18390.0,115.446,115.5055,115.2773,115.2773,18390.0
2025-01-10 10:10:00,116.26,116.28,116.12,116.25,23749.0,115.3765,115.3964,115.2376,115.3666,23749.0
2025-01-10 10:15:00,116.25,116.51,116.25,116.51,30255.0,115.3666,115.6246,115.3666,115.6246,30255.0
2025-01-10 10:20:00,116.41,116.65,116.41,116.65,8737.0,115.5254,115.7636,115.5254,115.7636,8737.0
2025-01-10 10:25:00,116.62,116.7,116.53,116.69,46277.0,115.7338,115.8132,115.6445,115.8032,46277.0
2025-01-10 10:30:00,116.68,116.79,116.61,116.71,16564.0,115.7933,115.9025,115.7239,115.8231,16564.0
2025-01-10 10:35:00,116.67,116.82,116.65,116.82,9881.0,115.7834,115.9323,115.7636,115.9323,9881.0
2025-01-10 10:40:00,116.75,116.75,116.64,116.65,11335.0,115.8628,115.8628,115.7536,115.7636,11335.0
2025-01-10 10:45:00,116.64,116.86,116.64,116.85,4741.0,115.7536,115.972,115.7536,115.962,4741.0
2025-01-10 10:50:00,116.78,116.78,116.5,116.56,9837.0,115.8926,115.8926,115.6147,115.6742,9837.0
2025-01-10 10:55:00,116.61,116.61,116.46,116.48,29350.0,115.7239,115.7239,115.575,115.5948,29350.0
2025-01-10 11:00:00,116.47,116.5,116.28,116.28,12207.0,115.5849,115.6147,115.3964,115.3964,12207.0
2025-01-10 11:05:00,116.31,116.34,116.24,116.29,23508.0,115.4261,115.4559,115.3567,115.4063,23508.0
2025-01-10 11:10:00,116.3,116.3,116.23,116.26,21690.0,115.4162,115.4162,115.3467,115.3765,21690.0
2025-01-10 11:15:00,116.29,116.35,116.25,116.3,3101.0,115.4063,115.4658,115.3666,115.4162,3101.0
2025-01-10 11:20:00,116.28,116.35,116.27,116.32,3138.0,115.3964,115.4658,115.3864,115.4361,3138.0
2025-01-10 11:25:00,116.32,116.36,116.18,116.21,10980.0,115.4361,115.4758,115.2971,115.3269,10980.0
2025-01-10 11:30:00,116.18,116.25,116.14,116.19,7852.0,115.2971,115.3666,115.2574,115.307,7852.0
2025-01-10 11:35:00,116.18,116.21,116.04,116.11,3938.0,115.2971,115.3269,115.1582,115.2277,3938.0
2025-01-10 11:40:00,116.14,116.38,116.14,116.38,12639.0,115.2574,115.4956,115.2574,115.4956,12639.0
2025-01-10 11:45:00,116.39,116.41,116.22,116.26,27408.0,115.5055,115.5254,115.3368,115.3765,27408.0
2025-01-10 11:50:00,116.31,116.39,116.29,116.34,43976.0,115.4261,115.5055,115.4063,115.4559,43976.0
2025-01-10 11:55:00,116.25,116.25,116.16,116.16,3283.0,115.3666,115.3666,115.2773,115.2773,3283.0
2025-01-10 12:00:00,116.11,116.16,116.05,116.06,14551.0,115.2277,115.2773,115.1681,115.178,14551.0
2025-01-10 12:05:00,116.08,116.1,116.05,116.07,5082.0,115.1979,115.2177,115.1681,115.188,5082.0
2025-01-10 12:10:00,116.08,116.13,116.07,116.11,5458.0,115.1979,115.2475,115.188,115.2277,5458.0
2025-01-10 12:15:00,116.14,116.22,116.1,116.21,12400.0,115.2574,115.3368,115.2177,115.3269,12400.0
2025-01-10 12:20:00,116.2,116.22,116.09,116.17,11407.0,115.317,115.3368,115.2078,115.2872,11407.0
2025-01-10 12:25:00,116.19,116.3,116.17,116.3,5888.0,115.307,115.4162,115.2872,115.4162,5888.0
2025-01-10 12:30:00,116.31,116.34,116.26,116.33,17733.0,115.4261,115.4559,115.3765,115.446,17733.0
2025-01-10 12:35:00,116.34,116.42,116.28,116.39,43507.0,115.4559,115.5353,115.3964,115.5055,43507.0
2025-01-10 12:40:00,116.37,116.48,116.37,116.45,33675.0,115.4857,115.5948,115.4857,115.5651,33675.0
2025-01-10 12:45:00,116.44,116.51,116.38,116.48,22945.0,115.5551,115.6246,115.4956,115.5948,22945.0
2025-01-10 12:50:00,116.47,116.49,116.43,116.49,29683.0,115.5849,115.6048,115.5452,115.6048,29683.0
2025-01-10 12:55:00,116.5,116.58,116.46,116.56,31664.0,115.6147,115.6941,115.575,115.6742,31664.0
2025-01-10 13:00:00,116.54,116.57,116.45,116.47,7451.0,115.6544,115.6842,115.5651,115.5849,7451.0
2025-01-10 13:05:00,116.48,116.64,116.47,116.64,9397.0,115.5948,115.7536,115.5849,115.7536,9397.0
2025-01-10 13:10:00,116.64,116.68,116.63,116.65,11084.0,115.7536,115.7933,115.7437,115.7636,11084.0
2025-01-10 13:15:00,116.65,116.69,116.59,116.66,9962.0,115.7636,115.8032,115.704,115.7735,9962.0
2025-01-10 13:20:00,116.66,116.85,116.66,116.82,10898.0,115.7735,115.962,115.7735,115.9323,10898.0
2025-01-10 13:25:00,116.82,116.91,116.77,116.8,25528.0,115.9323,116.0216,115.8826,115.9124,25528.0
2025-01-10 13:30:00,116.8,116.86,116.71,116.84,9404.0,115.9124,115.972,115.8231,115.9521,9404.0
2025-01-10 13:35:00,116.83,116.9,116.81,116.88,17727.0,115.9422,116.0117,115.9223,115.9918,17727.0
2025-01-10 13:40:00,116.87,116.91,116.81,116.85,4689.0,115.9819,116.0216,115.9223,115.962,4689.0
2025-01-10 13:45:00,116.86,116.92,116.79,116.92,11891.0,115.972,116.0315,115.9025,116.0315,11891.0
2025-01-10 13:50:00,116.9,116.95,116.83,116.9,27400.0,116.0117,116.0613,115.9422,116.0117,27400.0
2025-01-10 13:55:00,116.9,117.03,116.9,117.01,21811.0,116.0117,116.1407,116.0117,116.1208,21811.0
2025-01-10 14:00:00,117.03,117.03,116.82,116.82,15564.0,116.1407,116.1407,115.9323,115.9323,15564.0
2025-01-10 14:05:00,116.81,116.81,116.61,116.62,17330.0,115.9223,115.9223,115.7239,115.7338,17330.0
2025-01-10 14:10:00,116.59,116.68,116.59,116.64,32571.0,115.704,115.7933,115.704,115.7536,32571.0
2025-01-10 14:15:00,116.63,116.69,116.62,116.68,53042.0,115.7437,115.8032,115.7338,115.7933,53042.0
2025-01-10 14:20:00,116.67,116.67,116.56,116.64,3266.0,115.7834,115.7834,115.6742,115.7536,3266.0
2025-01-10 14:25:00,116.66,116.79,116.66,116.73,14858.0,115.7735,115.9025,115.7735,115.8429,14858.0
2025-01-10 14:30:00,116.71,116.71,116.61,116.61,9373.0,115.8231,115.8231,115.7239,115.7239,9373.0
2025-01-10 14:35:00,116.61,116.67,116.58,116.67,24569.0,115.7239,115.7834,115.6941,115.7834,24569.0
2025-01-10 14:40:00,116.66,116.69,116.6,116.65,2418.0,115.7735,115.8032,115.7139,115.7636,2418.0
2025-01-10 14:45:00,116.65,116.65,116.54,116.54,14569.0,115.7636,115.7636,115.6544,115.6544,14569.0
2025-01-10 14:50:00,116.53,116.64,116.53,116.64,3964.0,115.6445,115.7536,115.6445,115.7536,3964.0
2025-01-10 14:55:00,116.64,116.72,116.63,116.65,11609.0,115.7536,115.833,115.7437,115.7636,11609.0
2025-01-10 15:00:00,116.66,116.68,116.54,116.63,14607.0,115.7735,115.7933,115.6544,115.7437,14607.0
2025-01-10 15:05:00,116.64,116.7,116.6,116.6,17735.0,115.7536,115.8132,115.7139,115.7139,17735.0
2025-01-10 15:10:00,116.59,116.61,116.4,116.42,280349.0,115.704,115.7239,115.5155,115.5353,280349.0
2025-01-10 15:15:00,116.42,116.46,116.25,116.31,209536.0,115.5353,115.575,115.3666,115.4261,209536.0
2025-01-10 15:20:00,116.31,116.4,116.29,116.34,231109.0,115.4261,115.5155,115.4063,115.4559,231109.0
2025-01-10 15:25:00,116.35,116.36,116.28,116.34,286733.0,115.4658,115.4758,115.3964,115.4559,286733.0
2025-01-10 15:30:00,116.34,116.35,116.2,116.25,50710.0,115.4559,115.4658,115.317,115.3666,50710.0
2025-01-10 15:35:00,116.27,116.45,116.27,116.34,24640.0,115.3864,115.5651,115.3864,115.4559,24640.0
2025-01-10 15:40:00,116.34,116.42,116.27,116.34,18579.0,115.4559,115.5353,115.3864,115.4559,18579.0
2025-01-10 15:45:00,116.33,116.35,116.26,116.3,57631.0,115.446,115.4658,115.3765,115.4162,57631.0
2025-01-10 15:50:00,116.29,116.44,116.24,116.44,165695.0,115.4063,115.5551,115.3567,115.5551,165695.0
2025-01-10 15:55:00,116.43,116.46,116.31,116.33,387714.0,115.5452,115.575,115.4261,115.446,387714.0
2025-01-13 09:30:00,115.28,115.49,115.05,115.49,93031.0,114.404,114.6124,114.1757,114.6124,93031.0
2025-01-13 09:35:00,115.5,115.5,115.28,115.34,38128.0,114.6223,114.6223,114.404,114.4635,38128.0
2025-01-13 09:40:00,115.33,115.57,115.28,115.55,23711.0,114.4536,114.6918,114.404,114.6719,23711.0
2025-01-13 09:45:00,115.54,115.59,115.43,115.54,26774.0,114.662,114.7116,114.5528,114.662,26774.0
2025-01-13 09:50:00,115.54,115.74,115.51,115.68,36969.0,114.662,114.8605,114.6322,114.8009,36969.0
2025-01-13 09:55:00,115.66,115.82,115.66,115.75,22862.0,114.7811,114.9399,114.7811,114.8704,22862.0
2025-01-13 10:00:00,115.7,115.74,115.63,115.69,24803.0,114.8208,114.8605,114.7513,114.8108,24803.0
2025-01-13 10:05:00,115.69,115.88,115.67,115.69,25798.0,114.8108,114.9994,114.791,114.8108,25798.0
2025-01-13 10:10:00,115.71,115.71,115.59,115.59,27291.0,114.8307,114.8307,114.7116,114.7116,27291.0
2025-01-13 10:15:00,115.59,115.73,115.52,115.71,21818.0,114.7116,114.8505,114.6421,114.8307,21818.0
2025-01-13 10:20:00,115.69,115.78,115.53,115.56,19055.0,114.8108,114.9002,114.6521,114.6818,19055.0
2025-01-13 10:25:00,115.56,115.57,115.44,115.45,16880.0,114.6818,114.6918,114.5627,114.5727,16880.0
2025-01-13 10:30:00,115.47,115.66,115.45,115.57,21761.0,114.5925,114.7811,114.5727,114.6918,21761.0
2025-01-13 10:35:00,115.58,115.85,115.57,115.84,22441.0,114.7017,114.9696,114.6918,114.9597,22441.0
2025-01-13 10:40:00,115.84,115.92,115.75,115.91,16055.0,114.9597,115.0391,114.8704,115.0292,16055.0
2025-01-13 10:45:00,115.87,115.97,115.87,115.92,14018.0,114.9895,115.0887,114.9895,115.0391,14018.0
2025-01-13 10:50:00,115.96,115.96,115.77,115.79,31655.0,115.0788,115.0788,114.8902,114.9101,31655.0
2025-01-13 10:55:00,115.8,115.82,115.73,115.75,13546.0,114.92,114.9399,114.8505,114.8704,13546.0
2025-01-13 11:00:00,115.75,115.78,115.64,115.66,22288.0,114.8704,114.9002,114.7612,114.7811,22288.0
2025-01-13 11:05:00,115.66,115.68,115.59,115.61,61214.0,114.7811,114.8009,114.7116,114.7315,61214.0
2025-01-13 11:10:00,115.62,115.68,115.58,115.64,24205.0,114.7414,114.8009,114.7017,114.7612,24205.0
2025-01-13 11:15:00,115.64,115.67,115.58,115.63,28494.0,114.7612,114.791,114.7017,114.7513,28494.0
2025-01-13 11:20:00,115.63,115.71,115.57,115.62,29026.0,114.7513,114.8307,114.6918,114.7414,29026.0
2025-01-13 11:25:00,115.63,115.7,115.59,115.6,65143.0,114.7513,114.8208,114.7116,114.7215,65143.0
2025-01-13 11:30:00,115.58,115.67,115.56,115.64,50833.0,114.7017,114.791,114.6818,114.7612,50833.0
2025-01-13 11:35:00,115.64,115.74,115.54,115.56,26278.0,114.7612,114.8605,114.662,114.6818,26278.0
2025-01-13 11:40:00,115.59,115.78,115.59,115.75,30811.0,114.7116,114.9002,114.7116,114.8704,30811.0
2025-01-13 11:45:00,115.75,115.75,115.65,115.69,24579.0,114.8704,114.8704,114.7711,114.8108,24579.0
2025-01-13 11:50:00,115.68,115.69,115.57,115.57,22561.0,114.8009,114.8108,114.6918,114.6918,22561.0
2025-01-13 11:55:00,115.56,115.56,115.4,115.41,23026.0,114.6818,114.6818,114.523,114.533,23026.0
2025-01-13 12:00:00,115.4,115.51,115.36,115.46,69266.0,114.523,114.6322,114.4834,114.5826,69266.0
2025-01-13 12:05:00,115.46,115.61,115.43,115.61,14850.0,114.5826,114.7315,114.5528,114.7315,14850.0
2025-01-13 12:10:00,115.62,115.68,115.62,115.68,17731.0,114.7414,114.8009,114.7414,114.8009,17731.0
2025-01-13 12:15:00,115.69,115.78,115.66,115.77,36822.0,114.8108,114.9002,114.7811,114.8902,36822.0
2025-01-13 12:20:00,115.76,115.81,115.74,115.78,10172.0,114.8803,114.9299,114.8605,114.9002,10172.0
2025-01-13 12:25:00,115.79,115.83,115.78,115.78,1700.0,114.9101,114.9498,114.9002,114.9002,1700.0
2025-01-13 12:30:00,115.76,115.82,115.73,115.8,2731.0,114.8803,114.9399,114.8505,114.92,2731.0
2025-01-13 12:35:00,115.78,115.81,115.73,115.73,4722.0,114.9002,114.9299,114.8505,114.8505,4722.0
2025-01-13 12:40:00,115.71,115.75,115.69,115.7,8431.0,114.8307,114.8704,114.8108,114.8208,8431.0
2025-01-13 12:45:00,115.71,115.81,115.7,115.77,4494.0,114.8307,114.9299,114.8208,114.8902,4494.0
2025-01-13 12:50:00,115.78,115.86,115.76,115.82,34964.0,114.9002,114.9796,114.8803,114.9399,34964.0
2025-01-13 12:55:00,115.83,116.03,115.83,116.01,45120.0,114.9498,115.1483,114.9498,115.1284,45120.0
2025-01-13 13:00:00,116.01,116.03,115.94,115.98,38303.0,115.1284,115.1483,115.0589,115.0986,38303.0
2025-01-13 13:05:00,115.98,116.03,115.93,115.97,12999.0,115.0986,115.1483,115.049,115.0887,12999.0
2025-01-13 13:10:00,115.99,116.03,115.98,115.99,5486.0,115.1086,115.1483,115.0986,115.1086,5486.0
2025-01-13 13:15:00,116.01,116.02,115.9,115.93,10081.0,115.1284,115.1383,115.0192,115.049,10081.0
2025-01-13 13:20:00,115.93,115.95,115.89,115.91,10358.0,115.049,115.0689,115.0093,115.0292,10358.0
2025-01-13 13:25:00,115.94,116.01,115.93,116.01,18052.0,115.0589,115.1284,115.049,115.1284,18052.0
2025-01-13 13:30:00,116.03,116.09,115.99,116.08,24733.0,115.1483,115.2078,115.1086,115.1979,24733.0
2025-01-13 13:35:00,116.09,116.1,116.0,116.08,17895.0,115.2078,115.2177,115.1185,115.1979,17895.0
2025-01-13 13:40:00,116.08,116.08,115.99,116.0,7294.0,115.1979,115.1979,115.1086,115.1185,7294.0
2025-01-13 13:45:00,116.0,116.14,115.99,116.12,12947.0,115.1185,115.2574,115.1086,115.2376,12947.0
2025-01-13 13:50:00,116.13,116.13,116.02,116.03,2183.0,115.2475,115.2475,115.1383,115.1483,2183.0
2025-01-13 13:55:00,116.01,116.11,116.01,116.1,6186.0,115.1284,115.2277,115.1284,115.2177,6186.0
2025-01-13 14:00:00,116.09,116.11,116.01,116.01,5440.0,115.2078,115.2277,115.1284,115.1284,5440.0
2025-01-13 14:05:00,116.01,116.08,116.0,116.03,5683.0,115.1284,115.1979,115.1185,115.1483,5683.0
2025-01-13 14:10:00,116.04,116.08,115.96,115.99,5643.0,115.1582,115.1979,115.0788,115.1086,5643.0
2025-01-13 14:15:00,115.98,115.99,115.93,115.93,3132.0,115.0986,115.1086,115.049,115.049,3132.0
2025-01-13 14:20:00,115.95,116.01,115.91,116.0,16555.0,115.0689,115.1284,115.0292,115.1185,16555.0
2025-01-13 14:25:00,116.0,116.14,115.97,116.13,8440.0,115.1185,115.2574,115.0887,115.2475,8440.0
2025-01-13 14:30:00,116.13,116.16,116.07,116.1,32088.0,115.2475,115.2773,115.188,115.2177,32088.0
2025-01-13 14:35:00,116.1,116.17,116.03,116.15,11600.0,115.2177,115.2872,115.1483,115.2673,11600.0
2025-01-13 14:40:00,116.15,116.23,116.14,116.2,5028.0,115.2673,115.3467,115.2574,115.317,5028.0
2025-01-13 14:45:00,116.18,116.2,116.05,116.05,6577.0,115.2971,115.317,115.1681,115.1681,6577.0
2025-01-13 14:50:00,116.02,116.08,116.0,116.05,2700.0,115.1383,115.1979,115.1185,115.1681,2700.0
2025-01-13 14:55:00,116.07,116.17,116.07,116.13,12187.0,115.188,115.2872,115.188,115.2475,12187.0
2025-01-13 15:00:00,116.13,116.14,116.05,116.09,29707.0,115.2475,115.2574,115.1681,115.2078,29707.0
2025-01-13 15:05:00,116.09,116.17,116.08,116.12,13095.0,115.2078,115.2872,115.1979,115.2376,13095.0
2025-01-13 15:10:00,116.13,116.14,116.11,116.12,72756.0,115.2475,115.2574,115.2277,115.2376,72756.0
2025-01-13 15:15:00,116.12,116.2,116.1,116.2,24322.0,115.2376,115.317,115.2177,115.317,24322.0
2025-01-13 15:20:00,116.21,116.21,116.06,116.07,18994.0,115.3269,115.3269,115.178,115.188,18994.0
2025-01-13 15:25:00,116.07,116.11,116.05,116.08,19549.0,115.188,115.2277,115.1681,115.1979,19549.0
2025-01-13 15:30:00,116.08,116.12,116.04,116.1,13486.0,115.1979,115.2376,115.1582,115.2177,13486.0
2025-01-13 15:35:00,116.09,116.15,116.07,116.08,17162.0,115.2078,115.2673,115.188,115.1979,17162.0
2025-01-13 15:40:00,116.09,116.13,116.07,116.08,32953.0,115.2078,115.2475,115.188,115.1979,32953.0
2025-01-13 15:45:00,116.09,116.13,116.07,116.1,17372.0,115.2078,115.2475,115.188,115.2177,17372.0
2025-01-13 15:50:00,116.11,116.28,116.11,116.28,26962.0,115.2277,115.3964,115.2277,115.3964,26962.0
2025-01-13 15:55:00,116.28,116.37,116.27,116.36,55904.0,115.3964,115.4857,115.3864,115.4758,55904.0
2025-01-14 09:30:00,117.0,117.0,116.81,116.96,55925.0,116.1109,116.1109,115.9223,116.0712,55925.0
2025-01-14 09:35:00,116.95,117.04,116.94,117.02,22502.0,116.0613,116.1506,116.0513,116.1307,22502.0
2025-01-14 09:40:00,117.05,117.05,116.93,117.01,13667.0,116.1605,116.1605,116.0414,116.1208,13667.0
2025-01-14 09:45:00,117.03,117.03,116.73,116.84,14249.0,116.1407,116.1407,115.8429,115.9521,14249.0
2025-01-14 09:50:00,116.86,116.86,116.58,116.62,12843.0,115.972,115.972,115.6941,115.7338,12843.0
2025-01-14 09:55:00,116.63,116.7,116.5,116.54,15243.0,115.7437,115.8132,115.6147,115.6544,15243.0
2025-01-14 10:00:00,116.57,116.79,116.53,116.74,20100.0,115.6842,115.9025,115.6445,115.8529,20100.0
2025-01-14 10:05:00,116.73,116.92,116.73,116.87,18098.0,115.8429,116.0315,115.8429,115.9819,18098.0
2025-01-14 10:10:00,116.85,116.98,116.82,116.91,29333.0,115.962,116.091,115.9323,116.0216,29333.0
2025-01-14 10:15:00,116.92,117.02,116.88,116.89,10435.0,116.0315,116.1307,115.9918,116.0017,10435.0
2025-01-14 10:20:00,116.9,116.9,116.75,116.82,13154.0,116.0117,116.0117,115.8628,115.9323,13154.0
2025-01-14 10:25:00,116.83,116.87,116.69,116.73,3912.0,115.9422,115.9819,115.8032,115.8429,3912.0
2025-01-14 10:30:00,116.75,116.78,116.68,116.7,6081.0,115.8628,115.8926,115.7933,115.8132,6081.0
2025-01-14 10:35:00,116.69,116.75,116.61,116.64,9503.0,115.8032,115.8628,115.7239,115.7536,9503.0
2025-01-14 10:40:00,116.63,116.86,116.6,116.85,15654.0,115.7437,115.972,115.7139,115.962,15654.0
2025-01-14 10:45:00,116.85,116.85,116.71,116.71,13772.0,115.962,115.962,115.8231,115.8231,13772.0
2025-01-14 10:50:00,116.7,116.78,116.59,116.78,16746.0,115.8132,115.8926,115.704,115.8926,16746.0
2025-01-14 10:55:00,116.77,116.77,116.61,116.61,15198.0,115.8826,115.8826,115.7239,115.7239,15198.0
2025-01-14 11:00:00,116.61,116.61,116.32,116.36,19264.0,115.7239,115.7239,115.4361,115.4758,19264.0
2025-01-14 11:05:00,116.35,116.53,116.35,116.5,28636.0,115.4658,115.6445,115.4658,115.6147,28636.0
2025-01-14 11:10:00,116.47,116.5,116.38,116.44,26248.0,115.5849,115.6147,115.4956,115.5551,26248.0
2025-01-14 11:15:00,116.44,116.52,116.38,116.43,22187.0,115.5551,115.6345,115.4956,115.5452,22187.0
2025-01-14 11:20:00,116.43,116.53,116.43,116.48,15813.0,115.5452,115.6445,115.5452,115.5948,15813.0
2025-01-14 11:25:00,116.48,116.62,116.43,116.43,20949.0,115.5948,115.7338,115.5452,115.5452,20949.0
2025-01-14 11:30:00,116.42,116.51,116.41,116.46,21621.0,115.5353,115.6246,115.5254,115.575,21621.0
2025-01-14 11:35:00,116.48,116.49,116.32,116.37,37407.0,115.5948,115.6048,115.4361,115.4857,37407.0
2025-01-14 11:40:00,116.39,116.41,116.19,116.2,25306.0,115.5055,115.5254,115.307,115.317,25306.0
2025-01-14 11:45:00,116.2,116.23,116.16,116.2,31177.0,115.317,115.3467,115.2773,115.317,31177.0
2025-01-14 11:50:00,116.2,116.24,116.17,116.2,20686.0,115.317,115.3567,115.2872,115.317,20686.0
2025-01-14 11:55:00,116.21,116.23,116.07,116.09,36838.0,115.3269,115.3467,115.188,115.2078,36838.0
2025-01-14 12:00:00,116.06,116.12,116.04,116.11,39620.0,115.178,115.2376,115.1582,115.2277,39620.0
2025-01-14 12:05:00,116.1,116.2,116.08,116.15,14032.0,115.2177,115.317,115.1979,115.2673,14032.0
2025-01-14 12:10:00,116.16,116.24,116.16,116.18,11621.0,115.2773,115.3567,115.2773,115.2971,11621.0
2025-01-14 12:15:00,116.17,116.29,116.17,116.21,11110.0,115.2872,115.4063,115.2872,115.3269,11110.0
2025-01-14 12:20:00,116.21,116.22,116.11,116.16,3273.0,115.3269,115.3368,115.2277,115.2773,3273.0
2025-01-14 12:25:00,116.19,116.27,116.18,116.24,16312.0,115.307,115.3864,115.2971,115.3567,16312.0
2025-01-14 12:30:00,116.23,116.24,116.06,116.08,23114.0,115.3467,115.3567,115.178,115.1979,23114.0
2025-01-14 12:35:00,116.08,116.18,116.01,116.18,10273.0,115.1979,115.2971,115.1284,115.2971,10273.0
2025-01-14 12:40:00,116.17,116.34,116.16,116.32,9542.0,115.2872,115.4559,115.2773,115.4361,9542.0
2025-01-14 12:45:00,116.31,116.33,116.25,116.29,6125.0,115.4261,115.446,115.3666,115.4063,6125.0
2025-01-14 12:50:00,116.28,116.37,116.28,116.34,17830.0,115.3964,115.4857,115.3964,115.4559,17830.0
2025-01-14 12:55:00,116.34,116.34,116.26,116.34,10485.0,115.4559,115.4559,115.3765,115.4559,10485.0
2025-01-14 13:00:00,116.32,116.43,116.31,116.43,17383.0,115.4361,115.5452,115.4261,115.5452,17383.0
2025-01-14 13:05:00,116.42,116.46,116.39,116.42,4963.0,115.5353,115.575,115.5055,115.5353,4963.0
2025-01-14 13:10:00,116.43,116.43,116.4,116.43,6658.0,115.5452,115.5452,115.5155,115.5452,6658.0
2025-01-14 13:15:00,116.43,116.54,116.4,116.5,12076.0,115.5452,115.6544,115.5155,115.6147,12076.0
2025-01-14 13:20:00,116.48,116.57,116.48,116.57,4498.0,115.5948,115.6842,115.5948,115.6842,4498.0
2025-01-14 13:25:00,116.57,116.66,116.57,116.64,15797.0,115.6842,115.7735,115.6842,115.7536,15797.0
2025-01-14 13:30:00,116.62,116.65,116.6,116.64,5032.0,115.7338,115.7636,115.7139,115.7536,5032.0
2025-01-14 13:35:00,116.66,116.74,116.65,116.74,23836.0,115.7735,115.8529,115.7636,115.8529,23836.0
2025-01-14 13:40:00,116.74,116.83,116.73,116.82,18346.0,115.8529,115.9422,115.8429,115.9323,18346.0
2025-01-14 13:45:00,116.81,116.89,116.8,116.88,15861.0,115.9223,116.0017,115.9124,115.9918,15861.0
2025-01-14 13:50:00,116.89,116.92,116.86,116.91,18414.0,116.0017,116.0315,115.972,116.0216,18414.0
2025-01-14 13:55:00,116.92,116.95,116.89,116.9,4726.0,116.0315,116.0613,116.0017,116.0117,4726.0
2025-01-14 14:00:00,116.9,116.9,116.81,116.85,7102.0,116.0117,116.0117,115.9223,115.962,7102.0
2025-01-14 14:05:00,116.85,116.91,116.84,116.86,5389.0,115.962,116.0216,115.9521,115.972,5389.0
2025-01-14 14:10:00,116.87,116.87,116.8,116.86,6151.0,115.9819,115.9819,115.9124,115.972,6151.0
2025-01-14 14:15:00,116.87,116.94,116.86,116.91,6077.0,115.9819,116.0513,115.972,116.0216,6077.0
2025-01-14 14:20:00,116.92,116.94,116.89,116.94,7501.0,116.0315,116.0513,116.0017,116.0513,7501.0
2025-01-14 14:25:00,116.93,116.95,116.84,116.84,6364.0,116.0414,116.0613,115.9521,115.9521,6364.0
2025-01-14 14:30:00,116.83,116.93,116.82,116.9,6501.0,115.9422,116.0414,115.9323,116.0117,6501.0
2025-01-14 14:35:00,116.92,116.96,116.9,116.93,3835.0,116.0315,116.0712,116.0117,116.0414,3835.0
2025-01-14 14:40:00,116.9,116.92,116.84,116.86,42156.0,116.0117,116.0315,115.9521,115.972,42156.0
2025-01-14 14:45:00,116.86,116.86,116.8,116.8,7797.0,115.972,115.972,115.9124,115.9124,7797.0
2025-01-14 14:50:00,116.81,116.81,116.6,116.6,13895.0,115.9223,115.9223,115.7139,115.7139,13895.0
2025-01-14 14:55:00,116.61,116.62,116.39,116.4,8696.0,115.7239,115.7338,115.5055,115.5155,8696.0
2025-01-14 15:00:00,116.4,116.45,116.15,116.16,8819.0,115.5155,115.5651,115.2673,115.2773,8819.0
2025-01-14 15:05:00,116.15,116.3,116.14,116.27,13582.0,115.2673,115.4162,115.2574,115.3864,13582.0
2025-01-14 15:10:00,116.25,116.28,116.2,116.25,13435.0,115.3666,115.3964,115.317,115.3666,13435.0
2025-01-14 15:15:00,116.24,116.36,116.24,116.32,15576.0,115.3567,115.4758,115.3567,115.4361,15576.0
2025-01-14 15:20:00,116.34,116.42,116.26,116.4,8528.0,115.4559,115.5353,115.3765,115.5155,8528.0
2025-01-14 15:25:00,116.4,116.42,116.35,116.42,9564.0,115.5155,115.5353,115.4658,115.5353,9564.0
2025-01-14 15:30:00,116.43,116.48,116.34,116.37,19426.0,115.5452,115.5948,115.4559,115.4857,19426.0
2025-01-14 15:35:00,116.37,116.46,116.29,116.3,9682.0,115.4857,115.575,115.4063,115.4162,9682.0
2025-01-14 15:40:00,116.3,116.39,116.29,116.39,6618.0,115.4162,115.5055,115.4063,115.5055,6618.0
2025-01-14 15:45:00,116.39,116.5,116.39,116.44,71322.0,115.5055,115.6147,115.5055,115.5551,71322.0
2025-01-14 15:50:00,116.44,116.65,116.44,116.61,49652.0,115.5551,115.7636,115.5551,115.7239,49652.0
2025-01-14 15:55:00,116.6,116.71,116.58,116.69,36896.0,115.7139,115.8231,115.6941,115.8032,36896.0
2025-01-15 09:30:00,118.37,118.42,118.14,118.35,39490.0,117.4705,117.5201,117.2422,117.4506,39490.0
2025-01-15 09:35:00,118.36,118.36,118.06,118.25,126702.0,117.4606,117.4606,117.1628,117.3514,126702.0
2025-01-15 09:40:00,118.26,118.4,118.26,118.38,35420.0,117.3613,117.5003,117.3613,117.4804,35420.0
2025-01-15 09:45:00,118.38,118.56,118.34,118.54,32797.0,117.4804,117.659,117.4407,117.6392,32797.0
2025-01-15 09:50:00,118.53,118.55,118.39,118.43,22049.0,117.6293,117.6491,117.4903,117.53,22049.0
2025-01-15 09:55:00,118.44,118.56,118.38,118.54,36957.0,117.5399,117.659,117.4804,117.6392,36957.0
2025-01-15 10:00:00,118.53,118.57,118.51,118.53,13186.0,117.6293,117.669,117.6094,117.6293,13186.0
2025-01-15 10:05:00,118.53,118.58,118.43,118.52,31233.0,117.6293,117.6789,117.53,117.6193,31233.0
2025-01-15 10:10:00,118.51,118.59,118.5,118.55,19060.0,117.6094,117.6888,117.5995,117.6491,19060.0
2025-01-15 10:15:00,118.54,118.68,118.54,118.65,21588.0,117.6392,117.7781,117.6392,117.7484,21588.0
2025-01-15 10:20:00,118.64,118.64,118.55,118.61,34628.0,117.7384,117.7384,117.6491,117.7087,34628.0
2025-01-15 10:25:00,118.61,118.63,118.54,118.61,12942.0,117.7087,117.7285,117.6392,117.7087,12942.0
2025-01-15 10:30:00,118.6,118.64,118.52,118.59,19322.0,117.6987,117.7384,117.6193,117.6888,19322.0
2025-01-15 10:35:00,118.59,118.6,118.43,118.5,30394.0,117.6888,117.6987,117.53,117.5995,30394.0
2025-01-15 10:40:00,118.48,118.57,118.45,118.47,15934.0,117.5796,117.669,117.5499,117.5697,15934.0
2025-01-15 10:45:00,118.46,118.51,118.38,118.42,13411.0,117.5598,117.6094,117.4804,117.5201,13411.0
2025-01-15 10:50:00,118.39,118.48,118.35,118.46,9558.0,117.4903,117.5796,117.4506,117.5598,9558.0
2025-01-15 10:55:00,118.46,118.49,118.36,118.36,9031.0,117.5598,117.5896,117.4606,117.4606,9031.0
2025-01-15 11:00:00,118.39,118.5,118.38,118.45,11177.0,117.4903,117.5995,117.4804,117.5499,11177.0
2025-01-15 11:05:00,118.47,118.51,118.33,118.39,12012.0,117.5697,117.6094,117.4308,117.4903,12012.0
2025-01-15 11:10:00,118.39,118.43,118.35,118.43,11126.0,117.4903,117.53,117.4506,117.53,11126.0
2025-01-15 11:15:00,118.43,118.43,118.3,118.35,8780.0,117.53,117.53,117.401,117.4506,8780.0
2025-01-15 11:20:00,118.35,118.46,118.29,118.39,12944.0,117.4506,117.5598,117.3911,117.4903,12944.0
2025-01-15 11:25:00,118.34,118.39,118.31,118.32,9075.0,117.4407,117.4903,117.4109,117.4209,9075.0
2025-01-15 11:30:00,118.32,118.32,118.05,118.06,27222.0,117.4209,117.4209,117.1529,117.1628,27222.0
2025-01-15 11:35:00,118.06,118.22,118.05,118.13,15489.0,117.1628,117.3216,117.1529,117.2323,15489.0
2025-01-15 11:40:00,118.16,118.18,118.07,118.07,39224.0,117.2621,117.2819,117.1728,117.1728,39224.0
2025-01-15 11:45:00,118.07,118.14,118.07,118.14,12761.0,117.1728,117.2422,117.1728,117.2422,12761.0
2025-01-15 11:50:00,118.14,118.14,118.05,118.1,28747.0,117.2422,117.2422,117.1529,117.2025,28747.0
2025-01-15 11:55:00,118.1,118.17,118.08,118.15,17278.0,117.2025,117.272,117.1827,117.2522,17278.0
2025-01-15 12:00:00,118.14,118.24,118.13,118.23,17259.0,117.2422,117.3415,117.2323,117.3315,17259.0
2025-01-15 12:05:00,118.21,118.32,118.21,118.29,11004.0,117.3117,117.4209,117.3117,117.3911,11004.0
2025-01-15 12:10:00,118.3,118.34,118.27,118.3,13315.0,117.401,117.4407,117.3712,117.401,13315.0
2025-01-15 12:15:00,118.31,118.37,118.26,118.27,16726.0,117.4109,117.4705,117.3613,117.3712,16726.0
2025-01-15 12:20:00,118.26,118.3,118.22,118.25,10537.0,117.3613,117.401,117.3216,117.3514,10537.0
2025-01-15 12:25:00,118.25,118.33,118.25,118.31,9300.0,117.3514,117.4308,117.3514,117.4109,9300.0
2025-01-15 12:30:00,118.32,118.4,118.32,118.4,9076.0,117.4209,117.5003,117.4209,117.5003,9076.0
2025-01-15 12:35:00,118.4,118.45,118.37,118.44,7918.0,117.5003,117.5499,117.4705,117.5399,7918.0
2025-01-15 12:40:00,118.45,118.46,118.42,118.44,11750.0,117.5499,117.5598,117.5201,117.5399,11750.0
2025-01-15 12:45:00,118.45,118.45,118.41,118.44,8364.0,117.5499,117.5499,117.5102,117.5399,8364.0
2025-01-15 12:50:00,118.42,118.42,118.33,118.38,11090.0,117.5201,117.5201,117.4308,117.4804,11090.0
2025-01-15 12:55:00,118.37,118.37,118.26,118.28,8401.0,117.4705,117.4705,117.3613,117.3812,8401.0
2025-01-15 13:00:00,118.29,118.41,118.29,118.38,9456.0,117.3911,117.5102,117.3911,117.4804,9456.0
2025-01-15 13:05:00,118.4,118.44,118.37,118.38,16445.0,117.5003,117.5399,117.4705,117.4804,16445.0
2025-01-15 13:10:00,118.38,118.43,118.37,118.4,14536.0,117.4804,117.53,117.4705,117.5003,14536.0
2025-01-15 13:15:00,118.41,118.47,118.4,118.47,8537.0,117.5102,117.5697,117.5003,117.5697,8537.0
2025-01-15 13:20:00,118.48,118.49,118.46,118.46,9365.0,117.5796,117.5896,117.5598,117.5598,9365.0
2025-01-15 13:25:00,118.47,118.51,118.44,118.51,23612.0,117.5697,117.6094,117.5399,117.6094,23612.0
2025-01-15 13:30:00,118.5,118.55,118.49,118.52,69151.0,117.5995,117.6491,117.5896,117.6193,69151.0
2025-01-15 13:35:00,118.5,118.52,118.46,118.5,19735.0,117.5995,117.6193,117.5598,117.5995,19735.0
2025-01-15 13:40:00,118.49,118.54,118.49,118.54,18844.0,117.5896,117.6392,117.5896,117.6392,18844.0
2025-01-15 13:45:00,118.54,118.55,118.5,118.51,6646.0,117.6392,117.6491,117.5995,117.6094,6646.0
2025-01-15 13:50:00,118.53,118.57,118.52,118.56,8500.0,117.6293,117.669,117.6193,117.659,8500.0
2025-01-15 13:55:00,118.57,118.57,118.54,118.54,9356.0,117.669,117.669,117.6392,117.6392,9356.0
2025-01-15 14:00:00,118.55,118.6,118.55,118.58,8180.0,117.6491,117.6987,117.6491,117.6789,8180.0
2025-01-15 14:05:00,118.59,118.6,118.57,118.58,6100.0,117.6888,117.6987,117.669,117.6789,6100.0
2025-01-15 14:10:00,118.57,118.61,118.56,118.59,7657.0,117.669,117.7087,117.659,117.6888,7657.0
2025-01-15 14:15:00,118.58,118.61,118.58,118.58,7427.0,117.6789,117.7087,117.6789,117.6789,7427.0
2025-01-15 14:20:00,118.59,118.61,118.54,118.57,7896.0,117.6888,117.7087,117.6392,117.669,7896.0
2025-01-15 14:25:00,118.55,118.67,118.55,118.67,9208.0,117.6491,117.7682,117.6491,117.7682,9208.0
2025-01-15 14:30:00,118.67,118.71,118.67,118.68,22395.0,117.7682,117.8079,117.7682,117.7781,22395.0
2025-01-15 14:35:00,118.69,118.75,118.69,118.75,5750.0,117.788,117.8476,117.788,117.8476,5750.0
2025-01-15 14:40:00,118.76,118.78,118.66,118.66,13689.0,117.8575,117.8774,117.7583,117.7583,13689.0
2025-01-15 14:45:00,118.66,118.72,118.65,118.7,11096.0,117.7583,117.8178,117.7484,117.798,11096.0
2025-01-15 14:50:00,118.69,118.73,118.66,118.73,10460.0,117.788,117.8277,117.7583,117.8277,10460.0
2025-01-15 14:55:00,118.72,118.73,118.69,118.71,14072.0,117.8178,117.8277,117.788,117.8079,14072.0
2025-01-15 15:00:00,118.72,118.75,118.7,118.71,11960.0,117.8178,117.8476,117.798,117.8079,11960.0
2025-01-15 15:05:00,118.71,118.74,118.7,118.73,38597.0,117.8079,117.8377,117.798,117.8277,38597.0
2025-01-15 15:10:00,118.73,118.79,118.73,118.77,33267.0,117.8277,117.8873,117.8277,117.8674,33267.0
2025-01-15 15:15:00,118.78,118.78,118.74,118.76,9086.0,117.8774,117.8774,117.8377,117.8575,9086.0
2025-01-15 15:20:00,118.76,118.81,118.75,118.79,14018.0,117.8575,117.9071,117.8476,117.8873,14018.0
2025-01-15 15:25:00,118.79,118.82,118.76,118.77,26733.0,117.8873,117.9171,117.8575,117.8674,26733.0
2025-01-15 15:30:00,118.75,118.81,118.73,118.8,14701.0,117.8476,117.9071,117.8277,117.8972,14701.0
2025-01-15 15:35:00,118.8,118.8,118.7,118.72,18454.0,117.8972,117.8972,117.798,117.8178,18454.0
2025-01-15 15:40:00,118.72,118.73,118.67,118.71,17781.0,117.8178,117.8277,117.7682,117.8079,17781.0
2025-01-15 15:45:00,118.71,118.76,118.69,118.7,20987.0,117.8079,117.8575,117.788,117.798,20987.0
2025-01-15 15:50:00,118.71,118.72,118.64,118.66,49612.0,117.8079,117.8178,117.7384,117.7583,49612.0
2025-01-15 15:55:00,118.64,118.69,118.59,118.59,64355.0,117.7384,117.788,117.6888,117.6888,64355.0
2025-01-16 09:30:00,118.88,118.94,118.72,118.8,107070.0,117.9766,118.0361,117.8178,117.8972,107070.0
2025-01-16 09:35:00,118.82,118.89,118.77,118.84,15730.0,117.9171,117.9865,117.8674,117.9369,15730.0
2025-01-16 09:40:00,118.85,118.9,118.71,118.73,13876.0,117.9468,117.9965,117.8079,117.8277,13876.0
2025-01-16 09:45:00,118.74,118.75,118.58,118.62,56071.0,117.8377,117.8476,117.6789,117.7186,56071.0
2025-01-16 09:50:00,118.63,118.72,118.61,118.67,12561.0,117.7285,117.8178,117.7087,117.7682,12561.0
2025-01-16 09:55:00,118.64,118.68,118.53,118.54,11398.0,117.7384,117.7781,117.6293,117.6392,11398.0
2025-01-16 10:00:00,118.51,118.57,118.39,118.51,5853.0,117.6094,117.669,117.4903,117.6094,5853.0
2025-01-16 10:05:00,118.52,118.73,118.52,118.73,22062.0,117.6193,117.8277,117.6193,117.8277,22062.0
2025-01-16 10:10:00,118.76,118.76,118.53,118.54,13959.0,117.8575,117.8575,117.6293,117.6392,13959.0
2025-01-16 10:15:00,118.53,118.66,118.53,118.66,7236.0,117.6293,117.7583,117.6293,117.7583,7236.0
2025-01-16 10:20:00,118.66,118.69,118.59,118.69,9263.0,117.7583,117.788,117.6888,117.788,9263.0
2025-01-16 10:25:00,118.69,118.69,118.56,118.6,19466.0,117.788,117.788,117.659,117.6987,19466.0
2025-01-16 10:30:00,118.6,118.74,118.57,118.63,17698.0,117.6987,117.8377,117.669,117.7285,17698.0
2025-01-16 10:35:00,118.63,118.76,118.55,118.75,14796.0,117.7285,117.8575,117.6491,117.8476,14796.0
2025-01-16 10:40:00,118.72,118.75,118.56,118.65,17236.0,117.8178,117.8476,117.659,117.7484,17236.0
2025-01-16 10:45:00,118.64,118.67,118.55,118.61,22517.0,117.7384,117.7682,117.6491,117.7087,22517.0
2025-01-16 10:50:00,118.61,118.69,118.61,118.63,28172.0,117.7087,117.788,117.7087,117.7285,28172.0
2025-01-16 10:55:00,118.64,118.81,118.64,118.81,9349.0,117.7384,117.9071,117.7384,117.9071,9349.0
2025-01-16 11:00:00,118.79,118.9,118.78,118.9,7367.0,117.8873,117.9965,117.8774,117.9965,7367.0
2025-01-16 11:05:00,118.89,118.99,118.81,118.98,17732.0,117.9865,118.0858,117.9071,118.0758,17732.0
2025-01-16 11:10:00,118.96,118.96,118.84,118.85,18003.0,118.056,118.056,117.9369,117.9468,18003.0
2025-01-16 11:15:00,118.8,118.84,118.71,118.79,6410.0,117.8972,117.9369,117.8079,117.8873,6410.0
2025-01-16 11:20:00,118.79,118.8,118.68,118.79,6786.0,117.8873,117.8972,117.7781,117.8873,6786.0
2025-01-16 11:25:00,118.77,118.87,118.76,118.84,28790.0,117.8674,117.9667,117.8575,117.9369,28790.0
2025-01-16 11:30:00,118.85,118.9,118.83,118.85,15896.0,117.9468,117.9965,117.927,117.9468,15896.0
2025-01-16 11:35:00,118.83,118.87,118.75,118.75,3102.0,117.927,117.9667,117.8476,117.8476,3102.0
2025-01-16 11:40:00,118.75,118.77,118.63,118.71,4056.0,117.8476,117.8674,117.7285,117.8079,4056.0
2025-01-16 11:45:00,118.72,118.82,118.7,118.8,8486.0,117.8178,117.9171,117.798,117.8972,8486.0
2025-01-16 11:50:00,118.81,118.83,118.75,118.83,6548.0,117.9071,117.927,117.8476,117.927,6548.0
2025-01-16 11:55:00,118.8,118.89,118.78,118.89,40344.0,117.8972,117.9865,117.8774,117.9865,40344.0
2025-01-16 12:00:00,118.87,118.9,118.84,118.89,9639.0,117.9667,117.9965,117.9369,117.9865,9639.0
2025-01-16 12:05:00,118.89,118.9,118.87,118.88,4326.0,117.9865,117.9965,117.9667,117.9766,4326.0
2025-01-16 12:10:00,118.89,118.93,118.88,118.91,7394.0,117.9865,118.0262,117.9766,118.0064,7394.0
2025-01-16 12:15:00,118.91,118.91,118.79,118.86,10145.0,118.0064,118.0064,117.8873,117.9568,10145.0
2025-01-16 12:20:00,118.86,118.93,118.8,118.93,4039.0,117.9568,118.0262,117.8972,118.0262,4039.0
2025-01-16 12:25:00,118.93,118.98,118.91,118.97,8108.0,118.0262,118.0758,118.0064,118.0659,8108.0
2025-01-16 12:30:00,118.95,118.96,118.91,118.92,22437.0,118.0461,118.056,118.0064,118.0163,22437.0
2025-01-16 12:35:00,118.92,118.92,118.81,118.83,23279.0,118.0163,118.0163,117.9071,117.927,23279.0
2025-01-16 12:40:00,118.83,118.85,118.8,118.82,20170.0,117.927,117.9468,117.8972,117.9171,20170.0
2025-01-16 12:45:00,118.82,118.86,118.8,118.82,20398.0,117.9171,117.9568,117.8972,117.9171,20398.0
2025-01-16 12:50:00,118.82,118.83,118.76,118.79,21756.0,117.9171,117.927,117.8575,117.8873,21756.0
2025-01-16 12:55:00,118.78,118.85,118.77,118.8,22209.0,117.8774,117.9468,117.8674,117.8972,22209.0
2025-01-16 13:00:00,118.79,118.85,118.78,118.84,28959.0,117.8873,117.9468,117.8774,117.9369,28959.0
2025-01-16 13:05:00,118.84,118.89,118.81,118.83,12544.0,117.9369,117.9865,117.9071,117.927,12544.0
2025-01-16 13:10:00,118.83,118.86,118.8,118.81,26287.0,117.927,117.9568,117.8972,117.9071,26287.0
2025-01-16 13:15:00,118.82,118.82,118.75,118.76,17787.0,117.9171,117.9171,117.8476,117.8575,17787.0
2025-01-16 13:20:00,118.78,118.81,118.77,118.78,22477.0,117.8774,117.9071,117.8674,117.8774,22477.0
2025-01-16 13:25:00,118.79,118.8,118.65,118.66,24666.0,117.8873,117.8972,117.7484,117.7583,24666.0
2025-01-16 13:30:00,118.67,118.68,118.6,118.62,18547.0,117.7682,117.7781,117.6987,117.7186,18547.0
2025-01-16 13:35:00,118.62,118.63,118.55,118.59,18133.0,117.7186,117.7285,117.6491,117.6888,18133.0
2025-01-16 13:40:00,118.59,118.63,118.56,118.59,32934.0,117.6888,117.7285,117.659,117.6888,32934.0
2025-01-16 13:45:00,118.59,118.59,118.43,118.52,26977.0,117.6888,117.6888,117.53,117.6193,26977.0
2025-01-16 13:50:00,118.52,118.6,118.46,118.59,22978.0,117.6193,117.6987,117.5598,117.6888,22978.0
2025-01-16 13:55:00,118.59,118.6,118.49,118.53,33771.0,117.6888,117.6987,117.5896,117.6293,33771.0
2025-01-16 14:00:00,118.52,118.58,118.46,118.58,94193.0,117.6193,117.6789,117.5598,117.6789,94193.0
2025-01-16 14:05:00,118.57,118.65,118.57,118.62,19154.0,117.669,117.7484,117.669,117.7186,19154.0
2025-01-16 14:10:00,118.62,118.68,118.6,118.63,27582.0,117.7186,117.7781,117.6987,117.7285,27582.0
2025-01-16 14:15:00,118.65,118.7,118.64,118.67,12929.0,117.7484,117.798,117.7384,117.7682,12929.0
2025-01-16 14:20:00,118.68,118.69,118.54,118.56,20023.0,117.7781,117.788,117.6392,117.659,20023.0
2025-01-16 14:25:00,118.57,118.71,118.57,118.69,15585.0,117.669,117.8079,117.669,117.788,15585.0
2025-01-16 14:30:00,118.69,118.69,118.63,118.68,130857.0,117.788,117.788,117.7285,117.7781,130857.0
2025-01-16 14:35:00,118.67,118.75,118.65,118.74,20803.0,117.7682,117.8476,117.7484,117.8377,20803.0
2025-01-16 14:40:00,118.74,118.74,118.68,118.69,47293.0,117.8377,117.8377,117.7781,117.788,47293.0
2025-01-16 14:45:00,118.7,118.73,118.68,118.7,211471.0,117.798,117.8277,117.7781,117.798,211471.0
2025-01-16 14:50:00,118.7,118.72,118.64,118.71,32105.0,117.798,117.8178,117.7384,117.8079,32105.0
2025-01-16 14:55:00,118.72,118.79,118.72,118.76,32673.0,117.8178,117.8873,117.8178,117.8575,32673.0
2025-01-16 15:00:00,118.75,118.78,118.74,118.77,21407.0,117.8476,117.8774,117.8377,117.8674,21407.0
2025-01-16 15:05:00,118.78,118.83,118.78,118.81,37671.0,117.8774,117.927,117.8774,117.9071,37671.0
2025-01-16 15:10:00,118.81,118.82,118.73,118.73,18639.0,117.9071,117.9171,117.8277,117.8277,18639.0
2025-01-16 15:15:00,118.72,118.76,118.65,118.66,27781.0,117.8178,117.8575,117.7484,117.7583,27781.0
2025-01-16 15:20:00,118.65,118.68,118.59,118.63,34382.0,117.7484,117.7781,117.6888,117.7285,34382.0
2025-01-16 15:25:00,118.63,118.69,118.62,118.66,30672.0,117.7285,117.788,117.7186,117.7583,30672.0
2025-01-16 15:30:00,118.66,118.73,118.66,118.7,9871.0,117.7583,117.8277,117.7583,117.798,9871.0
2025-01-16 15:35:00,118.68,118.74,118.66,118.7,17772.0,117.7781,117.8377,117.7583,117.798,17772.0
2025-01-16 15:40:00,118.7,118.79,118.69,118.77,19887.0,117.798,117.8873,117.788,117.8674,19887.0
2025-01-16 15:45:00,118.77,118.77,118.71,118.73,10418.0,117.8674,117.8674,117.8079,117.8277,10418.0
2025-01-16 15:50:00,118.72,118.79,118.65,118.68,26585.0,117.8178,117.8873,117.7484,117.7781,26585.0
2025-01-16 15:55:00,118.67,118.67,118.52,118.59,62875.0,117.7682,117.7682,117.6193,117.6888,62875.0
2025-01-17 09:30:00,119.64,119.67,119.24,119.36,84822.0,118.7308,118.7606,118.3339,118.453,84822.0
2025-01-17 09:35:00,119.4,119.47,119.32,119.32,19163.0,118.4927,118.5621,118.4133,118.4133,19163.0
2025-01-17 09:40:00,119.38,119.46,119.37,119.37,5183.0,118.4728,118.5522,118.4629,118.4629,5183.0
2025-01-17 09:45:00,119.5,119.54,119.49,119.53,4240.0,118.5919,118.6316,118.582,118.6217,4240.0
2025-01-17 09:50:00,119.56,119.64,119.52,119.53,5385.0,118.6514,118.7308,118.6117,118.6217,5385.0
2025-01-17 09:55:00,119.56,119.59,119.48,119.5,19021.0,118.6514,118.6812,118.572,118.5919,19021.0
2025-01-17 10:00:00,119.51,119.68,119.48,119.65,11059.0,118.6018,118.7705,118.572,118.7408,11059.0
2025-01-17 10:05:00,119.77,119.77,119.61,119.62,10512.0,118.8598,118.8598,118.7011,118.711,10512.0
2025-01-17 10:10:00,119.62,119.75,119.61,119.68,22515.0,118.711,118.84,118.7011,118.7705,22515.0
2025-01-17 10:15:00,119.67,119.68,119.64,119.66,10488.0,118.7606,118.7705,118.7308,118.7507,10488.0
2025-01-17 10:20:00,119.64,119.65,119.48,119.54,20981.0,118.7308,118.7408,118.572,118.6316,20981.0
2025-01-17 10:25:00,119.48,119.6,119.45,119.6,5513.0,118.572,118.6911,118.5423,118.6911,5513.0
2025-01-17 10:30:00,119.62,119.64,119.61,119.63,4543.0,118.711,118.7308,118.7011,118.7209,4543.0
2025-01-17 10:35:00,119.6,119.67,119.6,119.67,11658.0,118.6911,118.7606,118.6911,118.7606,11658.0
2025-01-17 10:40:00,119.66,119.69,119.65,119.65,1124.0,118.7507,118.7804,118.7408,118.7408,1124.0
2025-01-17 10:45:00,119.66,119.67,119.64,119.65,2091.0,118.7507,118.7606,118.7308,118.7408,2091.0
2025-01-17 10:50:00,119.72,119.73,119.68,119.72,9629.0,118.8102,118.8201,118.7705,118.8102,9629.0
2025-01-17 10:55:00,119.72,119.76,119.71,119.76,3056.0,118.8102,118.8499,118.8003,118.8499,3056.0
2025-01-17 11:00:00,119.75,119.77,119.69,119.71,3913.0,118.84,118.8598,118.7804,118.8003,3913.0
2025-01-17 11:05:00,119.71,119.77,119.68,119.73,5774.0,118.8003,118.8598,118.7705,118.8201,5774.0
2025-01-17 11:10:00,119.73,119.76,119.71,119.74,2654.0,118.8201,118.8499,118.8003,118.8301,2654.0
2025-01-17 11:15:00,119.74,119.78,119.74,119.75,1346.0,118.8301,118.8698,118.8301,118.84,1346.0
2025-01-17 11:20:00,119.78,119.84,119.77,119.84,2683.0,118.8698,118.9293,118.8598,118.9293,2683.0
2025-01-17 11:25:00,119.84,119.87,119.82,119.83,1191.0,118.9293,118.9591,118.9095,118.9194,1191.0
2025-01-17 11:30:00,119.83,119.85,119.76,119.76,2140.0,118.9194,118.9392,118.8499,118.8499,2140.0
2025-01-17 11:35:00,119.78,119.81,119.77,119.81,17776.0,118.8698,118.8995,118.8598,118.8995,17776.0
2025-01-17 11:40:00,119.8,119.82,119.78,119.78,8398.0,118.8896,118.9095,118.8698,118.8698,8398.0
2025-01-17 11:45:00,119.81,119.83,119.76,119.81,6060.0,118.8995,118.9194,118.8499,118.8995,6060.0
2025-01-17 11:50:00,119.82,119.82,119.74,119.75,19520.0,118.9095,118.9095,118.8301,118.84,19520.0
2025-01-17 11:55:00,119.74,119.76,119.69,119.73,4067.0,118.8301,118.8499,118.7804,118.8201,4067.0
2025-01-17 12:00:00,119.73,119.73,119.66,119.68,15868.0,118.8201,118.8201,118.7507,118.7705,15868.0
2025-01-17 12:05:00,119.69,119.73,119.69,119.72,35640.0,118.7804,118.8201,118.7804,118.8102,35640.0
2025-01-17 12:10:00,119.73,119.79,119.72,119.79,15513.0,118.8201,118.8797,118.8102,118.8797,15513.0
2025-01-17 12:15:00,119.79,119.8,119.79,119.8,3056.0,118.8797,118.8896,118.8797,118.8896,3056.0
2025-01-17 12:20:00,119.82,119.83,119.8,119.82,20432.0,118.9095,118.9194,118.8896,118.9095,20432.0
2025-01-17 12:25:00,119.84,119.85,119.83,119.83,16352.0,118.9293,118.9392,118.9194,118.9194,16352.0
2025-01-17 12:30:00,119.84,119.85,119.82,119.83,2988.0,118.9293,118.9392,118.9095,118.9194,2988.0
2025-01-17 12:35:00,119.83,119.83,119.77,119.81,2582.0,118.9194,118.9194,118.8598,118.8995,2582.0
2025-01-17 12:40:00,119.84,119.85,119.79,119.8,3769.0,118.9293,118.9392,118.8797,118.8896,3769.0
2025-01-17 12:45:00,119.81,119.83,119.8,119.82,3280.0,118.8995,118.9194,118.8896,118.9095,3280.0
2025-01-17 12:50:00,119.82,119.82,119.78,119.78,2940.0,118.9095,118.9095,118.8698,118.8698,2940.0
2025-01-17 12:55:00,119.78,119.78,119.73,119.76,48271.0,118.8698,118.8698,118.8201,118.8499,48271.0
2025-01-17 13:00:00,119.78,119.78,119.74,119.78,1828.0,118.8698,118.8698,118.8301,118.8698,1828.0
2025-01-17 13:05:00,119.8,119.81,119.77,119.78,9471.0,118.8896,118.8995,118.8598,118.8698,9471.0
2025-01-17 13:10:00,119.8,119.85,119.8,119.83,15955.0,118.8896,118.9392,118.8896,118.9194,15955.0
2025-01-17 13:15:00,119.83,119.84,119.82,119.84,71768.0,118.9194,118.9293,118.9095,118.9293,71768.0
2025-01-17 13:20:00,119.84,119.87,119.84,119.84,19338.0,118.9293,118.9591,118.9293,118.9293,19338.0
2025-01-17 13:25:00,119.85,119.85,119.8,119.8,2479.0,118.9392,118.9392,118.8896,118.8896,2479.0
2025-01-17 13:30:00,119.79,119.8,119.74,119.74,8133.0,118.8797,118.8896,118.8301,118.8301,8133.0
2025-01-17 13:35:00,119.74,119.81,119.73,119.8,8126.0,118.8301,118.8995,118.8201,118.8896,8126.0
2025-01-17 13:40:00,119.8,119.8,119.72,119.73,6176.0,118.8896,118.8896,118.8102,118.8201,6176.0
2025-01-17 13:45:00,119.74,119.76,119.73,119.73,1951.0,118.8301,118.8499,118.8201,118.8201,1951.0
2025-01-17 13:50:00,119.73,119.73,119.7,119.7,1110.0,118.8201,118.8201,118.7904,118.7904,1110.0
2025-01-17 13:55:00,119.71,119.73,119.67,119.73,2685.0,118.8003,118.8201,118.7606,118.8201,2685.0
2025-01-17 14:00:00,119.72,119.75,119.72,119.75,1400.0,118.8102,118.84,118.8102,118.84,1400.0
2025-01-17 14:05:00,119.74,119.74,119.67,119.7,52426.0,118.8301,118.8301,118.7606,118.7904,52426.0
2025-01-17 14:10:00,119.7,119.72,119.68,119.72,5908.0,118.7904,118.8102,118.7705,118.8102,5908.0
2025-01-17 14:15:00,119.72,119.72,119.63,119.63,11958.0,118.8102,118.8102,118.7209,118.7209,11958.0
2025-01-17 14:20:00,119.63,119.73,119.63,119.73,8012.0,118.7209,118.8201,118.7209,118.8201,8012.0
2025-01-17 14:25:00,119.73,119.73,119.69,119.69,3862.0,118.8201,118.8201,118.7804,118.7804,3862.0
2025-01-17 14:30:00,119.67,119.69,119.66,119.69,8973.0,118.7606,118.7804,118.7507,118.7804,8973.0
2025-01-17 14:35:00,119.7,119.73,119.7,119.7,3946.0,118.7904,118.8201,118.7904,118.7904,3946.0
2025-01-17 14:40:00,119.7,119.71,119.66,119.67,34976.0,118.7904,118.8003,118.7507,118.7606,34976.0
2025-01-17 14:45:00,119.69,119.71,119.67,119.68,2750.0,118.7804,118.8003,118.7606,118.7705,2750.0
2025-01-17 14:50:00,119.68,119.69,119.63,119.65,4996.0,118.7705,118.7804,118.7209,118.7408,4996.0
2025-01-17 14:55:00,119.64,119.66,119.61,119.65,3942.0,118.7308,118.7507,118.7011,118.7408,3942.0
2025-01-17 15:00:00,119.64,119.64,119.52,119.57,6720.0,118.7308,118.7308,118.6117,118.6614,6720.0
2025-01-17 15:05:00,119.54,119.62,119.53,119.62,3840.0,118.6316,118.711,118.6217,118.711,3840.0
2025-01-17 15:10:00,119.63,119.66,119.62,119.62,3140.0,118.7209,118.7507,118.711,118.711,3140.0
2025-01-17 15:15:00,119.62,119.65,119.61,119.65,1000.0,118.711,118.7408,118.7011,118.7408,1000.0
2025-01-17 15:20:00,119.65,119.68,119.65,119.67,6297.0,118.7408,118.7705,118.7408,118.7606,6297.0
2025-01-17 15:25:00,119.65,119.67,119.63,119.63,26069.0,118.7408,118.7606,118.7209,118.7209,26069.0
2025-01-17 15:30:00,119.63,119.69,119.62,119.69,34892.0,118.7209,118.7804,118.711,118.7804,34892.0
2025-01-17 15:35:00,119.68,119.69,119.67,119.69,26477.0,118.7705,118.7804,118.7606,118.7804,26477.0
2025-01-17 15:40:00,119.68,119.69,119.62,119.66,21374.0,118.7705,118.7804,118.711,118.7507,21374.0
2025-01-17 15:45:00,119.68,119.69,119.65,119.66,18586.0,118.7705,118.7804,118.7408,118.7507,18586.0
2025-01-17 15:50:00,119.64,119.7,119.59,119.66,43507.0,118.7308,118.7904,118.6812,118.7507,43507.0
2025-01-17 15:55:00,119.66,119.66,119.53,119.59,45585.0,118.7507,118.7507,118.6217,118.6812,45585.0
2025-01-21 09:30:00,120.4,120.56,120.4,120.48,57698.0,119.4851,119.6438,119.4851,119.5644,57698.0
2025-01-21 09:35:00,120.49,120.5,120.3,120.32,186206.0,119.5744,119.5843,119.3858,119.4057,186206.0
2025-01-21 09:40:00,120.3,120.36,120.23,120.34,46199.0,119.3858,119.4454,119.3163,119.4255,46199.0
2025-01-21 09:45:00,120.33,120.56,120.32,120.45,18779.0,119.4156,119.6438,119.4057,119.5347,18779.0
2025-01-21 09:50:00,120.47,120.5,120.2,120.23,31754.0,119.5545,119.5843,119.2866,119.3163,31754.0
2025-01-21 09:55:00,120.25,120.36,120.25,120.36,22058.0,119.3362,119.4454,119.3362,119.4454,22058.0
2025-01-21 10:00:00,120.35,120.35,120.24,120.26,8390.0,119.4354,119.4354,119.3263,119.3461,8390.0
2025-01-21 10:05:00,120.24,120.37,120.22,120.34,30482.0,119.3263,119.4553,119.3064,119.4255,30482.0
2025-01-21 10:10:00,120.31,120.33,120.07,120.11,20207.0,119.3957,119.4156,119.1576,119.1973,20207.0
2025-01-21 10:15:00,120.12,120.28,120.08,120.25,16753.0,119.2072,119.366,119.1675,119.3362,16753.0
2025-01-21 10:20:00,120.29,120.32,120.22,120.28,9008.0,119.3759,119.4057,119.3064,119.366,9008.0
2025-01-21 10:25:00,120.33,120.39,120.3,120.38,16161.0,119.4156,119.4751,119.3858,119.4652,16161.0
2025-01-21 10:30:00,120.38,120.4,120.32,120.34,25362.0,119.4652,119.4851,119.4057,119.4255,25362.0
2025-01-21 10:35:00,120.33,120.39,120.31,120.39,2300.0,119.4156,119.4751,119.3957,119.4751,2300.0
2025-01-21 10:40:00,120.41,120.45,120.4,120.45,6790.0,119.495,119.5347,119.4851,119.5347,6790.0
2025-01-21 10:45:00,120.42,120.45,120.33,120.36,8671.0,119.5049,119.5347,119.4156,119.4454,8671.0
2025-01-21 10:50:00,120.38,120.38,120.29,120.34,36883.0,119.4652,119.4652,119.3759,119.4255,36883.0
2025-01-21 10:55:00,120.38,120.47,120.33,120.43,13606.0,119.4652,119.5545,119.4156,119.5148,13606.0
2025-01-21 11:00:00,120.43,120.43,120.34,120.41,21674.0,119.5148,119.5148,119.4255,119.495,21674.0
2025-01-21 11:05:00,120.45,120.53,120.44,120.52,13851.0,119.5347,119.6141,119.5247,119.6041,13851.0
2025-01-21 11:10:00,120.49,120.52,120.49,120.52,16301.0,119.5744,119.6041,119.5744,119.6041,16301.0
2025-01-21 11:15:00,120.53,120.53,120.48,120.52,2580.0,119.6141,119.6141,119.5644,119.6041,2580.0
2025-01-21 11:20:00,120.53,120.56,120.5,120.52,17383.0,119.6141,119.6438,119.5843,119.6041,17383.0
2025-01-21 11:25:00,120.53,120.57,120.52,120.55,5651.0,119.6141,119.6538,119.6041,119.6339,5651.0
2025-01-21 11:30:00,120.6,120.63,120.6,120.61,3128.0,119.6835,119.7133,119.6835,119.6935,3128.0
2025-01-21 11:35:00,120.62,120.62,120.51,120.53,11768.0,119.7034,119.7034,119.5942,119.6141,11768.0
2025-01-21 11:40:00,120.53,120.58,120.47,120.5,67277.0,119.6141,119.6637,119.5545,119.5843,67277.0
2025-01-21 11:45:00,120.51,120.6,120.49,120.59,13361.0,119.5942,119.6835,119.5744,119.6736,13361.0
2025-01-21 11:50:00,120.59,120.66,120.59,120.66,12204.0,119.6736,119.7431,119.6736,119.7431,12204.0
2025-01-21 11:55:00,120.68,120.71,120.67,120.7,2658.0,119.7629,119.7927,119.753,119.7828,2658.0
2025-01-21 12:00:00,120.69,120.69,120.64,120.69,4062.0,119.7728,119.7728,119.7232,119.7728,4062.0
2025-01-21 12:05:00,120.7,120.73,120.68,120.72,4270.0,119.7828,119.8125,119.7629,119.8026,4270.0
2025-01-21 12:10:00,120.73,120.74,120.7,120.71,1790.0,119.8125,119.8225,119.7828,119.7927,1790.0
2025-01-21 12:15:00,120.7,120.7,120.65,120.66,7524.0,119.7828,119.7828,119.7332,119.7431,7524.0
2025-01-21 12:20:00,120.67,120.71,120.65,120.71,11208.0,119.753,119.7927,119.7332,119.7927,11208.0
2025-01-21 12:25:00,120.7,120.79,120.68,120.76,11804.0,119.7828,119.8721,119.7629,119.8423,11804.0
2025-01-21 12:30:00,120.75,120.79,120.75,120.78,1512.0,119.8324,119.8721,119.8324,119.8622,1512.0
2025-01-21 12:35:00,120.82,120.82,120.75,120.77,4989.0,119.9019,119.9019,119.8324,119.8522,4989.0
2025-01-21 12:40:00,120.79,120.83,120.78,120.8,4253.0,119.8721,119.9118,119.8622,119.882,4253.0
2025-01-21 12:45:00,120.8,120.84,120.79,120.83,11427.0,119.882,119.9217,119.8721,119.9118,11427.0
2025-01-21 12:50:00,120.84,120.87,120.83,120.85,9414.0,119.9217,119.9515,119.9118,119.9316,9414.0
2025-01-21 12:55:00,120.86,120.9,120.85,120.88,3941.0,119.9416,119.9813,119.9316,119.9614,3941.0
2025-01-21 13:00:00,120.88,120.88,120.8,120.87,6985.0,119.9614,119.9614,119.882,119.9515,6985.0
2025-01-21 13:05:00,120.88,120.91,120.86,120.89,18814.0,119.9614,119.9912,119.9416,119.9713,18814.0
2025-01-21 13:10:00,120.9,120.92,120.88,120.91,65969.0,119.9813,120.0011,119.9614,119.9912,65969.0
2025-01-21 13:15:00,120.92,120.96,120.91,120.93,16478.0,120.0011,120.0408,119.9912,120.011,16478.0
2025-01-21 13:20:00,120.92,120.95,120.91,120.94,2443.0,120.0011,120.0309,119.9912,120.0209,2443.0
2025-01-21 13:25:00,120.94,120.94,120.89,120.91,8844.0,120.0209,120.0209,119.9713,119.9912,8844.0
2025-01-21 13:30:00,120.92,120.94,120.91,120.92,4416.0,120.0011,120.0209,119.9912,120.0011,4416.0
2025-01-21 13:35:00,120.92,120.96,120.9,120.92,3204.0,120.0011,120.0408,119.9813,120.0011,3204.0
2025-01-21 13:40:00,120.93,120.94,120.88,120.89,4703.0,120.011,120.0209,119.9614,119.9713,4703.0
2025-01-21 13:45:00,120.9,120.92,120.87,120.87,4789.0,119.9813,120.0011,119.9515,119.9515,4789.0
2025-01-21 13:50:00,120.89,120.92,120.89,120.9,4869.0,119.9713,120.0011,119.9713,119.9813,4869.0
2025-01-21 13:55:00,120.9,120.95,120.89,120.93,26344.0,119.9813,120.0309,119.9713,120.011,26344.0
2025-01-21 14:00:00,120.93,120.94,120.89,120.93,6530.0,120.011,120.0209,119.9713,120.011,6530.0
2025-01-21 14:05:00,120.92,120.95,120.92,120.95,12685.0,120.0011,120.0309,120.0011,120.0309,12685.0
2025-01-21 14:10:00,120.94,120.97,120.92,120.92,6086.0,120.0209,120.0507,120.0011,120.0011,6086.0
2025-01-21 14:15:00,120.92,120.92,120.83,120.83,4653.0,120.0011,120.0011,119.9118,119.9118,4653.0
2025-01-21 14:20:00,120.84,120.84,120.78,120.81,201535.0,119.9217,119.9217,119.8622,119.8919,201535.0
2025-01-21 14:25:00,120.82,120.88,120.82,120.87,10890.0,119.9019,119.9614,119.9019,119.9515,10890.0
2025-01-21 14:30:00,120.86,120.86,120.8,120.8,10062.0,119.9416,119.9416,119.882,119.882,10062.0
2025-01-21 14:35:00,120.81,120.81,120.77,120.79,18758.0,119.8919,119.8919,119.8522,119.8721,18758.0
2025-01-21 14:40:00,120.8,120.83,120.77,120.79,29554.0,119.882,119.9118,119.8522,119.8721,29554.0
2025-01-21 14:45:00,120.8,120.8,120.76,120.79,13878.0,119.882,119.882,119.8423,119.8721,13878.0
2025-01-21 14:50:00,120.78,120.79,120.74,120.79,9222.0,119.8622,119.8721,119.8225,119.8721,9222.0
2025-01-21 14:55:00,120.8,120.84,120.79,120.84,15824.0,119.882,119.9217,119.8721,119.9217,15824.0
2025-01-21 15:00:00,120.83,120.84,120.8,120.84,7076.0,119.9118,119.9217,119.882,119.9217,7076.0
2025-01-21 15:05:00,120.85,120.87,120.84,120.86,6923.0,119.9316,119.9515,119.9217,119.9416,6923.0
2025-01-21 15:10:00,120.87,120.87,120.85,120.86,16786.0,119.9515,119.9515,119.9316,119.9416,16786.0
2025-01-21 15:15:00,120.86,120.9,120.85,120.89,7554.0,119.9416,119.9813,119.9316,119.9713,7554.0
2025-01-21 15:20:00,120.89,120.9,120.86,120.88,14450.0,119.9713,119.9813,119.9416,119.9614,14450.0
2025-01-21 15:25:00,120.88,120.94,120.87,120.94,11167.0,119.9614,120.0209,119.9515,120.0209,11167.0
2025-01-21 15:30:00,120.93,120.94,120.89,120.9,28498.0,120.011,120.0209,119.9713,119.9813,28498.0
2025-01-21 15:35:00,120.89,120.91,120.83,120.9,12100.0,119.9713,119.9912,119.9118,119.9813,12100.0
2025-01-21 15:40:00,120.91,120.91,120.86,120.9,14602.0,119.9912,119.9912,119.9416,119.9813,14602.0
2025-01-21 15:45:00,120.89,120.91,120.86,120.91,31851.0,119.9713,119.9912,119.9416,119.9912,31851.0
2025-01-21 15:50:00,120.9,120.96,120.87,120.94,36942.0,119.9813,120.0408,119.9515,120.0209,36942.0
2025-01-21 15:55:00,120.93,120.96,120.9,120.94,55645.0,120.011,120.0408,119.9813,120.0209,55645.0
2025-01-22 09:30:00,121.69,121.69,121.31,121.35,145223.0,120.7653,120.7653,120.3881,120.4278,145223.0
2025-01-22 09:35:00,121.36,121.36,121.32,121.33,28006.0,120.4378,120.4378,120.3981,120.408,28006.0
2025-01-22 09:40:00,121.34,121.39,121.33,121.38,62968.0,120.4179,120.4675,120.408,120.4576,62968.0
2025-01-22 09:45:00,121.39,121.45,121.38,121.45,8217.0,120.4675,120.5271,120.4576,120.5271,8217.0
2025-01-22 09:50:00,121.45,121.48,121.41,121.47,9180.0,120.5271,120.5568,120.4874,120.5469,9180.0
2025-01-22 09:55:00,121.46,121.51,121.45,121.46,9540.0,120.537,120.5866,120.5271,120.537,9540.0
2025-01-22 10:00:00,121.46,121.47,121.35,121.46,27487.0,120.537,120.5469,120.4278,120.537,27487.0
2025-01-22 10:05:00,121.46,121.48,121.43,121.45,92611.0,120.537,120.5568,120.5072,120.5271,92611.0
2025-01-22 10:10:00,121.45,121.52,121.44,121.49,232763.0,120.5271,120.5965,120.5171,120.5668,232763.0
2025-01-22 10:15:00,121.5,121.57,121.5,121.56,11732.0,120.5767,120.6462,120.5767,120.6362,11732.0
2025-01-22 10:20:00,121.54,121.55,121.49,121.49,3533.0,120.6164,120.6263,120.5668,120.5668,3533.0
2025-01-22 10:25:00,121.5,121.52,121.48,121.48,10982.0,120.5767,120.5965,120.5568,120.5568,10982.0
2025-01-22 10:30:00,121.48,121.52,121.46,121.5,34054.0,120.5568,120.5965,120.537,120.5767,34054.0
2025-01-22 10:35:00,121.51,121.56,121.48,121.52,39193.0,120.5866,120.6362,120.5568,120.5965,39193.0
2025-01-22 10:40:00,121.53,121.55,121.49,121.55,58155.0,120.6065,120.6263,120.5668,120.6263,58155.0
2025-01-22 10:45:00,121.55,121.55,121.5,121.52,56076.0,120.6263,120.6263,120.5767,120.5965,56076.0
2025-01-22 10:50:00,121.52,121.52,121.43,121.5,53742.0,120.5965,120.5965,120.5072,120.5767,53742.0
2025-01-22 10:55:00,121.5,121.51,121.45,121.45,54742.0,120.5767,120.5866,120.5271,120.5271,54742.0
2025-01-22 11:00:00,121.45,121.45,121.39,121.43,17246.0,120.5271,120.5271,120.4675,120.5072,17246.0
2025-01-22 11:05:00,121.43,121.49,121.43,121.48,9664.0,120.5072,120.5668,120.5072,120.5568,9664.0
2025-01-22 11:10:00,121.47,121.47,121.38,121.42,12958.0,120.5469,120.5469,120.4576,120.4973,12958.0
2025-01-22 11:15:00,121.41,121.47,121.4,121.47,28347.0,120.4874,120.5469,120.4775,120.5469,28347.0
2025-01-22 11:20:00,121.46,121.48,121.44,121.48,12559.0,120.537,120.5568,120.5171,120.5568,12559.0
2025-01-22 11:25:00,121.48,121.55,121.47,121.55,23005.0,120.5568,120.6263,120.5469,120.6263,23005.0
2025-01-22 11:30:00,121.56,121.6,121.55,121.58,24124.0,120.6362,120.6759,120.6263,120.6561,24124.0
2025-01-22 11:35:00,121.58,121.65,121.57,121.65,31376.0,120.6561,120.7256,120.6462,120.7256,31376.0
2025-01-22 11:40:00,121.66,121.66,121.61,121.62,22649.0,120.7355,120.7355,120.6859,120.6958,22649.0
2025-01-22 11:45:00,121.63,121.66,121.6,121.64,22688.0,120.7057,120.7355,120.6759,120.7156,22688.0
2025-01-22 11:50:00,121.64,121.7,121.63,121.69,24637.0,120.7156,120.7752,120.7057,120.7653,24637.0
2025-01-22 11:55:00,121.69,121.7,121.67,121.67,29306.0,120.7653,120.7752,120.7454,120.7454,29306.0
2025-01-22 12:00:00,121.67,121.69,121.65,121.67,17483.0,120.7454,120.7653,120.7256,120.7454,17483.0
2025-01-22 12:05:00,121.68,121.68,121.65,121.66,8303.0,120.7553,120.7553,120.7256,120.7355,8303.0
2025-01-22 12:10:00,121.67,121.69,121.6,121.6,16077.0,120.7454,120.7653,120.6759,120.6759,16077.0
2025-01-22 12:15:00,121.6,121.65,121.6,121.65,2995.0,120.6759,120.7256,120.6759,120.7256,2995.0
2025-01-22 12:20:00,121.65,121.66,121.62,121.64,5488.0,120.7256,120.7355,120.6958,120.7156,5488.0
2025-01-22 12:25:00,121.63,121.64,121.62,121.64,3539.0,120.7057,120.7156,120.6958,120.7156,3539.0
2025-01-22 12:30:00,121.64,121.67,121.63,121.66,6753.0,120.7156,120.7454,120.7057,120.7355,6753.0
2025-01-22 12:35:00,121.65,121.67,121.64,121.65,5320.0,120.7256,120.7454,120.7156,120.7256,5320.0
2025-01-22 12:40:00,121.65,121.66,121.6,121.61,11341.0,120.7256,120.7355,120.6759,120.6859,11341.0
2025-01-22 12:45:00,121.6,121.64,121.59,121.59,11359.0,120.6759,120.7156,120.666,120.666,11359.0
2025-01-22 12:50:00,121.61,121.62,121.6,121.62,11512.0,120.6859,120.6958,120.6759,120.6958,11512.0
2025-01-22 12:55:00,121.62,121.62,121.56,121.58,8979.0,120.6958,120.6958,120.6362,120.6561,8979.0
2025-01-22 13:00:00,121.58,121.58,121.54,121.55,6401.0,120.6561,120.6561,120.6164,120.6263,6401.0
2025-01-22 13:05:00,121.55,121.58,121.55,121.58,11489.0,120.6263,120.6561,120.6263,120.6561,11489.0
2025-01-22 13:10:00,121.59,121.6,121.58,121.58,8182.0,120.666,120.6759,120.6561,120.6561,8182.0
2025-01-22 13:15:00,121.58,121.6,121.56,121.56,3772.0,120.6561,120.6759,120.6362,120.6362,3772.0
2025-01-22 13:20:00,121.55,121.61,121.54,121.59,11974.0,120.6263,120.6859,120.6164,120.666,11974.0
2025-01-22 13:25:00,121.57,121.58,121.51,121.53,61846.0,120.6462,120.6561,120.5866,120.6065,61846.0
2025-01-22 13:30:00,121.54,121.57,121.53,121.54,18010.0,120.6164,120.6462,120.6065,120.6164,18010.0
2025-01-22 13:35:00,121.57,121.58,121.55,121.58,4357.0,120.6462,120.6561,120.6263,120.6561,4357.0
2025-01-22 13:40:00,121.58,121.62,121.57,121.62,16125.0,120.6561,120.6958,120.6462,120.6958,16125.0
2025-01-22 13:45:00,121.63,121.64,121.62,121.62,6972.0,120.7057,120.7156,120.6958,120.6958,6972.0
2025-01-22 13:50:00,121.62,121.64,121.57,121.59,6944.0,120.6958,120.7156,120.6462,120.666,6944.0
2025-01-22 13:55:00,121.59,121.6,121.52,121.53,8087.0,120.666,120.6759,120.5965,120.6065,8087.0
2025-01-22 14:00:00,121.52,121.53,121.49,121.52,10939.0,120.5965,120.6065,120.5668,120.5965,10939.0
2025-01-22 14:05:00,121.53,121.55,121.5,121.51,6239.0,120.6065,120.6263,120.5767,120.5866,6239.0
2025-01-22 14:10:00,121.52,121.54,121.5,121.54,11501.0,120.5965,120.6164,120.5767,120.6164,11501.0
2025-01-22 14:15:00,121.53,121.55,121.52,121.55,8662.0,120.6065,120.6263,120.5965,120.6263,8662.0
2025-01-22 14:20:00,121.54,121.59,121.53,121.54,8694.0,120.6164,120.666,120.6065,120.6164,8694.0
2025-01-22 14:25:00,121.55,121.55,121.5,121.51,3229.0,120.6263,120.6263,120.5767,120.5866,3229.0
2025-01-22 14:30:00,121.5,121.53,121.48,121.52,10446.0,120.5767,120.6065,120.5568,120.5965,10446.0
2025-01-22 14:35:00,121.52,121.57,121.52,121.56,9010.0,120.5965,120.6462,120.5965,120.6362,9010.0
2025-01-22 14:40:00,121.56,121.57,121.53,121.57,3396.0,120.6362,120.6462,120.6065,120.6462,3396.0
2025-01-22 14:45:00,121.57,121.59,121.55,121.59,5958.0,120.6462,120.666,120.6263,120.666,5958.0
2025-01-22 14:50:00,121.59,121.61,121.58,121.59,12867.0,120.666,120.6859,120.6561,120.666,12867.0
2025-01-22 14:55:00,121.59,121.62,121.59,121.62,9183.0,120.666,120.6958,120.666,120.6958,9183.0
2025-01-22 15:00:00,121.6,121.61,121.57,121.58,5580.0,120.6759,120.6859,120.6462,120.6561,5580.0
2025-01-22 15:05:00,121.59,121.6,121.57,121.59,3397.0,120.666,120.6759,120.6462,120.666,3397.0
2025-01-22 15:10:00,121.59,121.6,121.55,121.59,51856.0,120.666,120.6759,120.6263,120.666,51856.0
2025-01-22 15:15:00,121.58,121.59,121.54,121.56,9652.0,120.6561,120.666,120.6164,120.6362,9652.0
2025-01-22 15:20:00,121.56,121.56,121.52,121.56,11180.0,120.6362,120.6362,120.5965,120.6362,11180.0
2025-01-22 15:25:00,121.57,121.57,121.51,121.52,9505.0,120.6462,120.6462,120.5866,120.5965,9505.0
2025-01-22 15:30:00,121.52,121.55,121.51,121.54,12841.0,120.5965,120.6263,120.5866,120.6164,12841.0
2025-01-22 15:35:00,121.54,121.54,121.46,121.47,8804.0,120.6164,120.6164,120.537,120.5469,8804.0
2025-01-22 15:40:00,121.47,121.47,121.43,121.46,13290.0,120.5469,120.5469,120.5072,120.537,13290.0
2025-01-22 15:45:00,121.45,121.48,121.45,121.45,6917.0,120.5271,120.5568,120.5271,120.5271,6917.0
2025-01-22 15:50:00,121.44,121.44,121.34,121.4,32711.0,120.5171,120.5171,120.4179,120.4775,32711.0
2025-01-22 15:55:00,121.4,121.42,121.37,121.4,57919.0,120.4775,120.4973,120.4477,120.4775,57919.0
2025-01-23 09:30:00,121.29,121.35,121.23,121.31,78897.0,120.3683,120.4278,120.3087,120.3881,78897.0
2025-01-23 09:35:00,121.33,121.38,121.33,121.37,7235.0,120.408,120.4576,120.408,120.4477,7235.0
2025-01-23 09:40:00,121.37,121.39,121.33,121.36,5970.0,120.4477,120.4675,120.408,120.4378,5970.0
2025-01-23 09:45:00,121.36,121.39,121.36,121.38,9775.0,120.4378,120.4675,120.4378,120.4576,9775.0
2025-01-23 09:50:00,121.38,121.4,121.36,121.39,5392.0,120.4576,120.4775,120.4378,120.4675,5392.0
2025-01-23 09:55:00,121.4,121.4,121.34,121.38,14722.0,120.4775,120.4775,120.4179,120.4576,14722.0
2025-01-23 10:00:00,121.39,121.4,121.33,121.34,6993.0,120.4675,120.4775,120.408,120.4179,6993.0
2025-01-23 10:05:00,121.34,121.37,121.29,121.35,49703.0,120.4179,120.4477,120.3683,120.4278,49703.0
2025-01-23 10:10:00,121.32,121.38,121.32,121.36,13726.0,120.3981,120.4576,120.3981,120.4378,13726.0
2025-01-23 10:15:00,121.37,121.39,121.36,121.37,15594.0,120.4477,120.4675,120.4378,120.4477,15594.0
2025-01-23 10:20:00,121.37,121.38,121.34,121.37,6027.0,120.4477,120.4576,120.4179,120.4477,6027.0
2025-01-23 10:25:00,121.36,121.37,121.32,121.33,4937.0,120.4378,120.4477,120.3981,120.408,4937.0
2025-01-23 10:30:00,121.34,121.4,121.32,121.4,9561.0,120.4179,120.4775,120.3981,120.4775,9561.0
2025-01-23 10:35:00,121.38,121.45,121.38,121.44,7427.0,120.4576,120.5271,120.4576,120.5171,7427.0
2025-01-23 10:40:00,121.43,121.46,121.43,121.46,3203.0,120.5072,120.537,120.5072,120.537,3203.0
2025-01-23 10:45:00,121.48,121.5,121.47,121.48,41982.0,120.5568,120.5767,120.5469,120.5568,41982.0
2025-01-23 10:50:00,121.49,121.51,121.48,121.5,137133.0,120.5668,120.5866,120.5568,120.5767,137133.0
2025-01-23 10:55:00,121.5,121.52,121.5,121.52,9561.0,120.5767,120.5965,120.5767,120.5965,9561.0
2025-01-23 11:00:00,121.52,121.59,121.51,121.58,61452.0,120.5965,120.666,120.5866,120.6561,61452.0
2025-01-23 11:05:00,121.57,121.58,121.52,121.53,39318.0,120.6462,120.6561,120.5965,120.6065,39318.0
2025-01-23 11:10:00,121.53,121.58,121.39,121.55,54920.0,120.6065,120.6561,120.4675,120.6263,54920.0
2025-01-23 11:15:00,121.6,121.6,121.53,121.59,8463.0,120.6759,120.6759,120.6065,120.666,8463.0
2025-01-23 11:20:00,121.59,121.67,121.58,121.64,11272.0,120.666,120.7454,120.6561,120.7156,11272.0
2025-01-23 11:25:00,121.63,121.67,121.55,121.67,41350.0,120.7057,120.7454,120.6263,120.7454,41350.0
2025-01-23 11:30:00,121.66,121.7,121.66,121.69,10090.0,120.7355,120.7752,120.7355,120.7653,10090.0
2025-01-23 11:35:00,121.68,121.68,121.61,121.64,28049.0,120.7553,120.7553,120.6859,120.7156,28049.0
2025-01-23 11:40:00,121.64,121.71,121.63,121.7,15422.0,120.7156,120.7851,120.7057,120.7752,15422.0
2025-01-23 11:45:00,121.72,121.78,121.69,121.74,25772.0,120.795,120.8546,120.7653,120.8149,25772.0
2025-01-23 11:50:00,121.76,121.76,121.63,121.7,10739.0,120.8347,120.8347,120.7057,120.7752,10739.0
2025-01-23 11:55:00,121.69,121.71,121.66,121.67,21681.0,120.7653,120.7851,120.7355,120.7454,21681.0
2025-01-23 12:00:00,121.65,121.66,121.61,121.62,16991.0,120.7256,120.7355,120.6859,120.6958,16991.0
2025-01-23 12:05:00,121.62,121.68,121.62,121.65,9248.0,120.6958,120.7553,120.6958,120.7256,9248.0
2025-01-23 12:10:00,121.66,121.71,121.65,121.71,7704.0,120.7355,120.7851,120.7256,120.7851,7704.0
2025-01-23 12:15:00,121.7,121.7,121.67,121.68,7348.0,120.7752,120.7752,120.7454,120.7553,7348.0
2025-01-23 12:20:00,121.68,121.69,121.64,121.68,28349.0,120.7553,120.7653,120.7156,120.7553,28349.0
2025-01-23 12:25:00,121.68,121.69,121.66,121.67,59290.0,120.7553,120.7653,120.7355,120.7454,59290.0
2025-01-23 12:30:00,121.68,121.69,121.63,121.67,8601.0,120.7553,120.7653,120.7057,120.7454,8601.0
2025-01-23 12:35:00,121.66,121.7,121.65,121.68,64987.0,120.7355,120.7752,120.7256,120.7553,64987.0
2025-01-23 12:40:00,121.67,121.73,121.66,121.73,6747.0,120.7454,120.8049,120.7355,120.8049,6747.0
2025-01-23 12:45:00,121.73,121.77,121.72,121.77,40865.0,120.8049,120.8446,120.795,120.8446,40865.0
2025-01-23 12:50:00,121.77,121.81,121.76,121.79,14592.0,120.8446,120.8843,120.8347,120.8645,14592.0
2025-01-23 12:55:00,121.78,121.81,121.77,121.8,5109.0,120.8546,120.8843,120.8446,120.8744,5109.0
2025-01-23 13:00:00,121.81,121.83,121.8,121.82,10473.0,120.8843,120.9042,120.8744,120.8943,10473.0
2025-01-23 13:05:00,121.81,121.82,121.8,121.82,23967.0,120.8843,120.8943,120.8744,120.8943,23967.0
2025-01-23 13:10:00,121.82,121.89,121.82,121.87,31682.0,120.8943,120.9637,120.8943,120.9439,31682.0
2025-01-23 13:15:00,121.88,121.89,121.86,121.86,23718.0,120.9538,120.9637,120.934,120.934,23718.0
2025-01-23 13:20:00,121.88,121.89,121.86,121.89,12522.0,120.9538,120.9637,120.934,120.9637,12522.0
2025-01-23 13:25:00,121.89,121.9,121.81,121.83,6933.0,120.9637,120.9737,120.8843,120.9042,6933.0
2025-01-23 13:30:00,121.83,121.87,121.83,121.86,3175.0,120.9042,120.9439,120.9042,120.934,3175.0
2025-01-23 13:35:00,121.85,121.86,121.83,121.84,2627.0,120.924,120.934,120.9042,120.9141,2627.0
2025-01-23 13:40:00,121.84,121.84,121.79,121.81,6600.0,120.9141,120.9141,120.8645,120.8843,6600.0
2025-01-23 13:45:00,121.81,121.82,121.77,121.79,67470.0,120.8843,120.8943,120.8446,120.8645,67470.0
2025-01-23 13:50:00,121.79,121.8,121.77,121.78,8747.0,120.8645,120.8744,120.8446,120.8546,8747.0
2025-01-23 13:55:00,121.78,121.78,121.76,121.76,5289.0,120.8546,120.8546,120.8347,120.8347,5289.0
2025-01-23 14:00:00,121.76,121.78,121.74,121.74,11796.0,120.8347,120.8546,120.8149,120.8149,11796.0
2025-01-23 14:05:00,121.73,121.74,121.7,121.74,5973.0,120.8049,120.8149,120.7752,120.8149,5973.0
2025-01-23 14:10:00,121.73,121.74,121.68,121.69,15143.0,120.8049,120.8149,120.7553,120.7653,15143.0
2025-01-23 14:15:00,121.7,121.71,121.69,121.7,15889.0,120.7752,120.7851,120.7653,120.7752,15889.0
2025-01-23 14:20:00,121.69,121.75,121.69,121.75,4459.0,120.7653,120.8248,120.7653,120.8248,4459.0
2025-01-23 14:25:00,121.75,121.79,121.74,121.75,26211.0,120.8248,120.8645,120.8149,120.8248,26211.0
2025-01-23 14:30:00,121.75,121.81,121.74,121.79,3733.0,120.8248,120.8843,120.8149,120.8645,3733.0
2025-01-23 14:35:00,121.77,121.81,121.77,121.77,2742.0,120.8446,120.8843,120.8446,120.8446,2742.0
2025-01-23 14:40:00,121.8,121.8,121.77,121.79,2100.0,120.8744,120.8744,120.8446,120.8645,2100.0
2025-01-23 14:45:00,121.79,121.8,121.76,121.77,12902.0,120.8645,120.8744,120.8347,120.8446,12902.0
2025-01-23 14:50:00,121.77,121.79,121.76,121.77,25381.0,120.8446,120.8645,120.8347,120.8446,25381.0
2025-01-23 14:55:00,121.76,121.81,121.76,121.79,16669.0,120.8347,120.8843,120.8347,120.8645,16669.0
2025-01-23 15:00:00,121.77,121.77,121.73,121.74,30053.0,120.8446,120.8446,120.8049,120.8149,30053.0
2025-01-23 15:05:00,121.76,121.81,121.75,121.8,12055.0,120.8347,120.8843,120.8248,120.8744,12055.0
2025-01-23 15:10:00,121.8,121.84,121.8,121.84,1100.0,120.8744,120.9141,120.8744,120.9141,1100.0
2025-01-23 15:15:00,121.85,121.86,121.81,121.82,6858.0,120.924,120.934,120.8843,120.8943,6858.0
2025-01-23 15:20:00,121.84,121.87,121.82,121.87,7286.0,120.9141,120.9439,120.8943,120.9439,7286.0
2025-01-23 15:25:00,121.87,121.87,121.83,121.84,1859.0,120.9439,120.9439,120.9042,120.9141,1859.0
2025-01-23 15:30:00,121.83,121.84,121.79,121.82,19669.0,120.9042,120.9141,120.8645,120.8943,19669.0
2025-01-23 15:35:00,121.81,121.83,121.78,121.8,23974.0,120.8843,120.9042,120.8546,120.8744,23974.0
2025-01-23 15:40:00,121.79,121.8,121.77,121.79,27904.0,120.8645,120.8744,120.8446,120.8645,27904.0
2025-01-23 15:45:00,121.79,121.85,121.78,121.84,32822.0,120.8645,120.924,120.8546,120.9141,32822.0
2025-01-23 15:50:00,121.84,121.93,121.83,121.93,32812.0,120.9141,121.0034,120.9042,121.0034,32812.0
2025-01-23 15:55:00,121.92,122.07,121.92,122.07,62865.0,120.9935,121.1424,120.9935,121.1424,62865.0
2025-01-24 09:30:00,122.3,122.38,122.29,122.3,52118.0,121.3706,121.45,121.3607,121.3706,52118.0
2025-01-24 09:35:00,122.31,122.32,122.26,122.28,65962.0,121.3805,121.3905,121.3309,121.3508,65962.0
2025-01-24 09:40:00,122.29,122.35,122.28,122.3,9281.0,121.3607,121.4202,121.3508,121.3706,9281.0
2025-01-24 09:45:00,122.33,122.48,122.33,122.37,16129.0,121.4004,121.5492,121.4004,121.4401,16129.0
2025-01-24 09:50:00,122.37,122.39,122.32,122.33,12488.0,121.4401,121.4599,121.3905,121.4004,12488.0
2025-01-24 09:55:00,122.32,122.33,122.28,122.31,26019.0,121.3905,121.4004,121.3508,121.3805,26019.0
2025-01-24 10:00:00,122.34,122.36,122.21,122.21,11482.0,121.4103,121.4302,121.2813,121.2813,11482.0
2025-01-24 10:05:00,122.23,122.31,122.21,122.28,31772.0,121.3011,121.3805,121.2813,121.3508,31772.0
2025-01-24 10:10:00,122.29,122.3,122.21,122.22,50398.0,121.3607,121.3706,121.2813,121.2912,50398.0
2025-01-24 10:15:00,122.21,122.28,122.19,122.25,22857.0,121.2813,121.3508,121.2615,121.321,22857.0
2025-01-24 10:20:00,122.24,122.24,122.19,122.23,5754.0,121.3111,121.3111,121.2615,121.3011,5754.0
2025-01-24 10:25:00,122.24,122.24,122.18,122.19,2716.0,121.3111,121.3111,121.2515,121.2615,2716.0
2025-01-24 10:30:00,122.19,122.23,122.19,122.21,1600.0,121.2615,121.3011,121.2615,121.2813,1600.0
2025-01-24 10:35:00,122.23,122.26,122.16,122.16,2921.0,121.3011,121.3309,121.2317,121.2317,2921.0
2025-01-24 10:40:00,122.18,122.21,122.18,122.18,7731.0,121.2515,121.2813,121.2515,121.2515,7731.0
2025-01-24 10:45:00,122.19,122.25,122.18,122.24,3685.0,121.2615,121.321,121.2515,121.3111,3685.0
2025-01-24 10:50:00,122.26,122.29,122.24,122.24,8169.0,121.3309,121.3607,121.3111,121.3111,8169.0
2025-01-24 10:55:00,122.25,122.27,122.23,122.24,3725.0,121.321,121.3408,121.3011,121.3111,3725.0
2025-01-24 11:00:00,122.23,122.28,122.22,122.22,5571.0,121.3011,121.3508,121.2912,121.2912,5571.0
2025-01-24 11:05:00,122.23,122.32,122.22,122.31,7438.0,121.3011,121.3905,121.2912,121.3805,7438.0
2025-01-24 11:10:00,122.32,122.34,122.3,122.32,9126.0,121.3905,121.4103,121.3706,121.3905,9126.0
2025-01-24 11:15:00,122.33,122.34,122.28,122.31,4609.0,121.4004,121.4103,121.3508,121.3805,4609.0
2025-01-24 11:20:00,122.32,122.36,122.32,122.36,12652.0,121.3905,121.4302,121.3905,121.4302,12652.0
2025-01-24 11:25:00,122.36,122.39,122.35,122.39,5019.0,121.4302,121.4599,121.4202,121.4599,5019.0
2025-01-24 11:30:00,122.39,122.41,122.38,122.4,6758.0,121.4599,121.4798,121.45,121.4699,6758.0
2025-01-24 11:35:00,122.4,122.43,122.38,122.42,3718.0,121.4699,121.4996,121.45,121.4897,3718.0
2025-01-24 11:40:00,122.43,122.45,122.42,122.43,10405.0,121.4996,121.5195,121.4897,121.4996,10405.0
2025-01-24 11:45:00,122.42,122.43,122.41,122.43,6630.0,121.4897,121.4996,121.4798,121.4996,6630.0
2025-01-24 11:50:00,122.43,122.44,122.4,122.42,13764.0,121.4996,121.5096,121.4699,121.4897,13764.0
2025-01-24 11:55:00,122.42,122.42,122.29,122.31,10626.0,121.4897,121.4897,121.3607,121.3805,10626.0
2025-01-24 12:00:00,122.31,122.33,122.27,122.31,33076.0,121.3805,121.4004,121.3408,121.3805,33076.0
2025-01-24 12:05:00,122.32,122.38,122.31,122.37,3114.0,121.3905,121.45,121.3805,121.4401,3114.0
2025-01-24 12:10:00,122.37,122.37,122.32,122.32,24171.0,121.4401,121.4401,121.3905,121.3905,24171.0
2025-01-24 12:15:00,122.32,122.37,122.31,122.37,2333.0,121.3905,121.4401,121.3805,121.4401,2333.0
2025-01-24 12:20:00,122.37,122.43,122.37,122.41,3265.0,121.4401,121.4996,121.4401,121.4798,3265.0
2025-01-24 12:25:00,122.42,122.42,122.32,122.32,22757.0,121.4897,121.4897,121.3905,121.3905,22757.0
2025-01-24 12:30:00,122.33,122.36,122.32,122.36,2100.0,121.4004,121.4302,121.3905,121.4302,2100.0
2025-01-24 12:35:00,122.36,122.37,122.35,122.36,3060.0,121.4302,121.4401,121.4202,121.4302,3060.0
2025-01-24 12:40:00,122.35,122.36,122.33,122.34,30527.0,121.4202,121.4302,121.4004,121.4103,30527.0
2025-01-24 12:45:00,122.35,122.36,122.31,122.32,38978.0,121.4202,121.4302,121.3805,121.3905,38978.0
2025-01-24 12:50:00,122.31,122.32,122.23,122.28,16248.0,121.3805,121.3905,121.3011,121.3508,16248.0
2025-01-24 12:55:00,122.27,122.27,122.16,122.17,29561.0,121.3408,121.3408,121.2317,121.2416,29561.0
2025-01-24 13:00:00,122.17,122.21,122.16,122.2,2627.0,121.2416,121.2813,121.2317,121.2714,2627.0
2025-01-24 13:05:00,122.18,122.19,122.16,122.16,2608.0,121.2515,121.2615,121.2317,121.2317,2608.0
2025-01-24 13:10:00,122.16,122.18,122.09,122.16,4667.0,121.2317,121.2515,121.1622,121.2317,4667.0
2025-01-24 13:15:00,122.17,122.19,122.14,122.17,6580.0,121.2416,121.2615,121.2118,121.2416,6580.0
2025-01-24 13:20:00,122.16,122.2,122.16,122.18,3695.0,121.2317,121.2714,121.2317,121.2515,3695.0
2025-01-24 13:25:00,122.17,122.18,122.13,122.14,3430.0,121.2416,121.2515,121.2019,121.2118,3430.0
2025-01-24 13:30:00,122.15,122.19,122.12,122.12,2227.0,121.2218,121.2615,121.192,121.192,2227.0
2025-01-24 13:35:00,122.1,122.15,122.09,122.13,2700.0,121.1721,121.2218,121.1622,121.2019,2700.0
2025-01-24 13:40:00,122.13,122.14,122.08,122.08,2698.0,121.2019,121.2118,121.1523,121.1523,2698.0
2025-01-24 13:45:00,122.08,122.12,122.05,122.08,3000.0,121.1523,121.192,121.1225,121.1523,3000.0
2025-01-24 13:50:00,122.08,122.1,122.05,122.06,3098.0,121.1523,121.1721,121.1225,121.1324,3098.0
2025-01-24 13:55:00,122.05,122.05,121.94,121.98,16904.0,121.1225,121.1225,121.0134,121.053,16904.0
2025-01-24 14:00:00,121.99,122.04,121.94,121.94,3925.0,121.063,121.1126,121.0134,121.0134,3925.0
2025-01-24 14:05:00,121.95,121.96,121.91,121.92,3943.0,121.0233,121.0332,120.9836,120.9935,3943.0
2025-01-24 14:10:00,121.93,121.98,121.89,121.95,33234.0,121.0034,121.053,120.9637,121.0233,33234.0
2025-01-24 14:15:00,121.94,122.0,121.92,121.95,6101.0,121.0134,121.0729,120.9935,121.0233,6101.0
2025-01-24 14:20:00,121.95,122.0,121.95,122.0,2774.0,121.0233,121.0729,121.0233,121.0729,2774.0
2025-01-24 14:25:00,122.0,122.05,122.0,122.0,9090.0,121.0729,121.1225,121.0729,121.0729,9090.0
2025-01-24 14:30:00,122.01,122.04,122.0,122.0,6055.0,121.0828,121.1126,121.0729,121.0729,6055.0
2025-01-24 14:35:00,122.0,122.03,122.0,122.01,8675.0,121.0729,121.1027,121.0729,121.0828,8675.0
2025-01-24 14:40:00,122.03,122.04,122.0,122.02,3473.0,121.1027,121.1126,121.0729,121.0927,3473.0
2025-01-24 14:45:00,122.02,122.04,122.02,122.04,15970.0,121.0927,121.1126,121.0927,121.1126,15970.0
2025-01-24 14:50:00,122.04,122.09,122.04,122.09,2999.0,121.1126,121.1622,121.1126,121.1622,2999.0
2025-01-24 14:55:00,122.08,122.09,121.99,122.01,12634.0,121.1523,121.1622,121.063,121.0828,12634.0
2025-01-24 15:00:00,122.0,122.06,121.97,122.06,13716.0,121.0729,121.1324,121.0431,121.1324,13716.0
2025-01-24 15:05:00,122.05,122.05,121.98,121.98,11367.0,121.1225,121.1225,121.053,121.053,11367.0
2025-01-24 15:10:00,121.99,122.03,121.98,122.01,4731.0,121.063,121.1027,121.053,121.0828,4731.0
2025-01-24 15:15:00,122.03,122.03,121.98,121.99,7652.0,121.1027,121.1027,121.053,121.063,7652.0
2025-01-24 15:20:00,121.97,121.99,121.94,121.99,15292.0,121.0431,121.063,121.0134,121.063,15292.0
2025-01-24 15:25:00,122.0,122.01,121.92,121.92,12693.0,121.0729,121.0828,120.9935,120.9935,12693.0
2025-01-24 15:30:00,121.94,121.98,121.9,121.91,6384.0,121.0134,121.053,120.9737,120.9836,6384.0
2025-01-24 15:35:00,121.91,121.94,121.91,121.92,4868.0,120.9836,121.0134,120.9836,120.9935,4868.0
2025-01-24 15:40:00,121.91,121.92,121.86,121.92,9316.0,120.9836,120.9935,120.934,120.9935,9316.0
2025-01-24 15:45:00,121.92,121.94,121.91,121.91,15427.0,120.9935,121.0134,120.9836,120.9836,15427.0
2025-01-24 15:50:00,121.92,121.99,121.92,121.97,20348.0,120.9935,121.063,120.9935,121.0431,20348.0
2025-01-24 15:55:00,121.97,122.09,121.95,122.06,69560.0,121.0431,121.1622,121.0233,121.1324,69560.0
2025-01-27 09:30:00,119.78,120.32,119.78,120.28,124867.0,118.8698,119.4057,118.8698,119.366,124867.0
2025-01-27 09:35:00,120.25,120.49,120.2,120.46,107326.0,119.3362,119.5744,119.2866,119.5446,107326.0
2025-01-27 09:40:00,120.44,120.44,120.3,120.36,192004.0,119.5247,119.5247,119.3858,119.4454,192004.0
2025-01-27 09:45:00,120.35,120.51,120.34,120.47,160135.0,119.4354,119.5942,119.4255,119.5545,160135.0
2025-01-27 09:50:00,120.46,120.57,120.39,120.51,124008.0,119.5446,119.6538,119.4751,119.5942,124008.0
2025-01-27 09:55:00,120.51,120.6,120.47,120.59,111171.0,119.5942,119.6835,119.5545,119.6736,111171.0
2025-01-27 10:00:00,120.59,120.61,120.39,120.41,119490.0,119.6736,119.6935,119.4751,119.495,119490.0
2025-01-27 10:05:00,120.41,120.52,120.37,120.44,102794.0,119.495,119.6041,119.4553,119.5247,102794.0
2025-01-27 10:10:00,120.44,120.51,120.38,120.42,108162.0,119.5247,119.5942,119.4652,119.5049,108162.0
2025-01-27 10:15:00,120.41,120.47,120.25,120.28,87488.0,119.495,119.5545,119.3362,119.366,87488.0
2025-01-27 10:20:00,120.29,120.54,120.29,120.54,87277.0,119.3759,119.624,119.3759,119.624,87277.0
2025-01-27 10:25:00,120.53,120.69,120.5,120.65,73204.0,119.6141,119.7728,119.5843,119.7332,73204.0
2025-01-27 10:30:00,120.64,120.69,120.59,120.69,54471.0,119.7232,119.7728,119.6736,119.7728,54471.0
2025-01-27 10:35:00,120.67,120.7,120.58,120.66,26361.0,119.753,119.7828,119.6637,119.7431,26361.0
2025-01-27 10:40:00,120.67,120.73,120.65,120.7,20211.0,119.753,119.8125,119.7332,119.7828,20211.0
2025-01-27 10:45:00,120.69,120.74,120.59,120.6,11101.0,119.7728,119.8225,119.6736,119.6835,11101.0
2025-01-27 10:50:00,120.62,120.66,120.54,120.64,13757.0,119.7034,119.7431,119.624,119.7232,13757.0
2025-01-27 10:55:00,120.65,120.66,120.48,120.48,4167.0,119.7332,119.7431,119.5644,119.5644,4167.0
2025-01-27 11:00:00,120.48,120.51,120.39,120.41,51324.0,119.5644,119.5942,119.4751,119.495,51324.0
2025-01-27 11:05:00,120.42,120.43,120.3,120.31,69072.0,119.5049,119.5148,119.3858,119.3957,69072.0
2025-01-27 11:10:00,120.36,120.39,120.32,120.38,58045.0,119.4454,119.4751,119.4057,119.4652,58045.0
2025-01-27 11:15:00,120.35,120.43,120.35,120.38,30444.0,119.4354,119.5148,119.4354,119.4652,30444.0
2025-01-27 11:20:00,120.39,120.39,120.22,120.25,88317.0,119.4751,119.4751,119.3064,119.3362,88317.0
2025-01-27 11:25:00,120.21,120.23,120.15,120.19,80211.0,119.2965,119.3163,119.237,119.2766,80211.0
2025-01-27 11:30:00,120.19,120.19,120.14,120.16,43712.0,119.2766,119.2766,119.227,119.2469,43712.0
2025-01-27 11:35:00,120.19,120.3,120.13,120.15,60510.0,119.2766,119.3858,119.2171,119.237,60510.0
2025-01-27 11:40:00,120.16,120.17,120.11,120.15,30450.0,119.2469,119.2568,119.1973,119.237,30450.0
2025-01-27 11:45:00,120.19,120.36,120.16,120.29,22648.0,119.2766,119.4454,119.2469,119.3759,22648.0
2025-01-27 11:50:00,120.28,120.33,120.15,120.16,65121.0,119.366,119.4156,119.237,119.2469,65121.0
2025-01-27 11:55:00,120.19,120.3,120.15,120.2,36841.0,119.2766,119.3858,119.237,119.2866,36841.0
2025-01-27 12:00:00,120.23,120.37,120.17,120.32,45404.0,119.3163,119.4553,119.2568,119.4057,45404.0
2025-01-27 12:05:00,120.33,120.34,120.18,120.2,56823.0,119.4156,119.4255,119.2667,119.2866,56823.0
2025-01-27 12:10:00,120.2,120.32,120.19,120.28,52474.0,119.2866,119.4057,119.2766,119.366,52474.0
2025-01-27 12:15:00,120.24,120.31,120.19,120.2,32498.0,119.3263,119.3957,119.2766,119.2866,32498.0
2025-01-27 12:20:00,120.19,120.26,120.14,120.23,45027.0,119.2766,119.3461,119.227,119.3163,45027.0
2025-01-27 12:25:00,120.23,120.42,120.2,120.32,79478.0,119.3163,119.5049,119.2866,119.4057,79478.0
2025-01-27 12:30:00,120.33,120.41,120.31,120.41,25130.0,119.4156,119.495,119.3957,119.495,25130.0
2025-01-27 12:35:00,120.41,120.45,120.34,120.35,41018.0,119.495,119.5347,119.4255,119.4354,41018.0
2025-01-27 12:40:00,120.38,120.38,120.3,120.34,43923.0,119.4652,119.4652,119.3858,119.4255,43923.0
2025-01-27 12:45:00,120.34,120.34,120.22,120.22,33249.0,119.4255,119.4255,119.3064,119.3064,33249.0
2025-01-27 12:50:00,120.21,120.21,120.12,120.13,41288.0,119.2965,119.2965,119.2072,119.2171,41288.0
2025-01-27 12:55:00,120.14,120.15,120.08,120.08,54880.0,119.227,119.237,119.1675,119.1675,54880.0
2025-01-27 13:00:00,120.08,120.16,120.06,120.16,17451.0,119.1675,119.2469,119.1476,119.2469,17451.0
2025-01-27 13:05:00,120.18,120.22,120.13,120.14,37574.0,119.2667,119.3064,119.2171,119.227,37574.0
2025-01-27 13:10:00,120.14,120.18,120.1,120.15,79720.0,119.227,119.2667,119.1873,119.237,79720.0
2025-01-27 13:15:00,120.14,120.17,120.06,120.1,180338.0,119.227,119.2568,119.1476,119.1873,180338.0
2025-01-27 13:20:00,120.1,120.16,120.08,120.08,39006.0,119.1873,119.2469,119.1675,119.1675,39006.0
2025-01-27 13:25:00,120.09,120.13,120.03,120.04,33578.0,119.1774,119.2171,119.1179,119.1278,33578.0
2025-01-27 13:30:00,120.06,120.22,120.05,120.2,61111.0,119.1476,119.3064,119.1377,119.2866,61111.0
2025-01-27 13:35:00,120.17,120.28,120.1,120.1,68047.0,119.2568,119.366,119.1873,119.1873,68047.0
2025-01-27 13:40:00,120.11,120.25,120.11,120.23,38771.0,119.1973,119.3362,119.1973,119.3163,38771.0
2025-01-27 13:45:00,120.23,120.25,120.15,120.17,44217.0,119.3163,119.3362,119.237,119.2568,44217.0
2025-01-27 13:50:00,120.16,120.23,120.15,120.21,36733.0,119.2469,119.3163,119.237,119.2965,36733.0
2025-01-27 13:55:00,120.2,120.22,120.1,120.13,14744.0,119.2866,119.3064,119.1873,119.2171,14744.0
2025-01-27 14:00:00,120.15,120.26,120.14,120.25,11735.0,119.237,119.3461,119.227,119.3362,11735.0
2025-01-27 14:05:00,120.2,120.24,120.18,120.19,8828.0,119.2866,119.3263,119.2667,119.2766,8828.0
2025-01-27 14:10:00,120.19,120.27,120.18,120.2,134260.0,119.2766,119.356,119.2667,119.2866,134260.0
2025-01-27 14:15:00,120.22,120.36,120.21,120.34,8460.0,119.3064,119.4454,119.2965,119.4255,8460.0
2025-01-27 14:20:00,120.34,120.39,120.32,120.39,5463.0,119.4255,119.4751,119.4057,119.4751,5463.0
2025-01-27 14:25:00,120.4,120.56,120.39,120.54,12384.0,119.4851,119.6438,119.4751,119.624,12384.0
2025-01-27 14:30:00,120.54,120.54,120.43,120.49,6572.0,119.624,119.624,119.5148,119.5744,6572.0
2025-01-27 14:35:00,120.5,120.52,120.38,120.45,19061.0,119.5843,119.6041,119.4652,119.5347,19061.0
2025-01-27 14:40:00,120.46,120.47,120.33,120.33,15070.0,119.5446,119.5545,119.4156,119.4156,15070.0
2025-01-27 14:45:00,120.32,120.32,120.18,120.18,5620.0,119.4057,119.4057,119.2667,119.2667,5620.0
2025-01-27 14:50:00,120.18,120.19,120.11,120.18,22646.0,119.2667,119.2766,119.1973,119.2667,22646.0
2025-01-27 14:55:00,120.17,120.26,120.14,120.21,12163.0,119.2568,119.3461,119.227,119.2965,12163.0
2025-01-27 15:00:00,120.2,120.3,120.19,120.26,20447.0,119.2866,119.3858,119.2766,119.3461,20447.0
2025-01-27 15:05:00,120.25,120.28,120.14,120.25,11915.0,119.3362,119.366,119.227,119.3362,11915.0
2025-01-27 15:10:00,120.24,120.32,120.23,120.23,14753.0,119.3263,119.4057,119.3163,119.3163,14753.0
2025-01-27 15:15:00,120.23,120.33,120.2,120.31,7211.0,119.3163,119.4156,119.2866,119.3957,7211.0
2025-01-27 15:20:00,120.3,120.4,120.29,120.38,15347.0,119.3858,119.4851,119.3759,119.4652,15347.0
2025-01-27 15:25:00,120.37,120.41,120.3,120.31,6969.0,119.4553,119.495,119.3858,119.3957,6969.0
2025-01-27 15:30:00,120.31,120.35,120.26,120.29,17502.0,119.3957,119.4354,119.3461,119.3759,17502.0
2025-01-27 15:35:00,120.31,120.41,120.29,120.38,13756.0,119.3957,119.495,119.3759,119.4652,13756.0
2025-01-27 15:40:00,120.39,120.48,120.36,120.47,15328.0,119.4751,119.5644,119.4454,119.5545,15328.0
2025-01-27 15:45:00,120.48,120.5,120.38,120.43,19170.0,119.5644,119.5843,119.4652,119.5148,19170.0
2025-01-27 15:50:00,120.44,120.46,120.3,120.39,77211.0,119.5247,119.5446,119.3858,119.4751,77211.0
2025-01-27 15:55:00,120.39,120.64,120.36,120.6,195169.0,119.4751,119.7232,119.4454,119.6835,195169.0
2025-01-28 09:30:00,120.7,120.82,120.6,120.6,47677.0,119.7828,119.9019,119.6835,119.6835,47677.0
2025-01-28 09:35:00,120.59,120.6,120.5,120.5,4991.0,119.6736,119.6835,119.5843,119.5843,4991.0
2025-01-28 09:40:00,120.57,120.57,120.39,120.39,8469.0,119.6538,119.6538,119.4751,119.4751,8469.0
2025-01-28 09:45:00,120.45,120.46,120.25,120.31,7413.0,119.5347,119.5446,119.3362,119.3957,7413.0
2025-01-28 09:50:00,120.33,120.45,120.27,120.45,43398.0,119.4156,119.5347,119.356,119.5347,43398.0
2025-01-28 09:55:00,120.47,120.51,120.41,120.51,43087.0,119.5545,119.5942,119.495,119.5942,43087.0
2025-01-28 10:00:00,120.56,120.75,120.56,120.73,23253.0,119.6438,119.8324,119.6438,119.8125,23253.0
2025-01-28 10:05:00,120.74,120.79,120.67,120.68,31829.0,119.8225,119.8721,119.753,119.7629,31829.0
2025-01-28 10:10:00,120.7,120.81,120.67,120.81,18217.0,119.7828,119.8919,119.753,119.8919,18217.0
2025-01-28 10:15:00,120.79,120.84,120.77,120.84,3396.0,119.8721,119.9217,119.8522,119.9217,3396.0
2025-01-28 10:20:00,120.82,121.0,120.81,121.0,18181.0,119.9019,120.0805,119.8919,120.0805,18181.0
2025-01-28 10:25:00,121.0,121.11,121.0,121.07,22549.0,120.0805,120.1897,120.0805,120.15,22549.0
2025-01-28 10:30:00,121.03,121.06,120.98,120.98,2502.0,120.1103,120.14,120.0606,120.0606,2502.0
2025-01-28 10:35:00,120.97,121.07,120.94,121.07,5027.0,120.0507,120.15,120.0209,120.15,5027.0
2025-01-28 10:40:00,121.04,121.06,120.97,121.03,35591.0,120.1202,120.14,120.0507,120.1103,35591.0
2025-01-28 10:45:00,121.02,121.07,120.92,121.06,10151.0,120.1003,120.15,120.0011,120.14,10151.0
2025-01-28 10:50:00,121.07,121.08,121.0,121.01,28229.0,120.15,120.1599,120.0805,120.0904,28229.0
2025-01-28 10:55:00,121.0,121.1,121.0,121.1,23830.0,120.0805,120.1797,120.0805,120.1797,23830.0
2025-01-28 11:00:00,121.11,121.17,121.04,121.09,54607.0,120.1897,120.2492,120.1202,120.1698,54607.0
2025-01-28 11:05:00,121.12,121.15,121.12,121.14,3251.0,120.1996,120.2294,120.1996,120.2194,3251.0
2025-01-28 11:10:00,121.14,121.19,121.08,121.09,3824.0,120.2194,120.269,120.1599,120.1698,3824.0
2025-01-28 11:15:00,121.11,121.11,121.03,121.03,3324.0,120.1897,120.1897,120.1103,120.1103,3324.0
2025-01-28 11:20:00,121.02,121.04,120.98,120.98,44247.0,120.1003,120.1202,120.0606,120.0606,44247.0
2025-01-28 11:25:00,120.93,120.93,120.77,120.77,12231.0,120.011,120.011,119.8522,119.8522,12231.0
2025-01-28 11:30:00,120.81,120.84,120.81,120.83,2326.0,119.8919,119.9217,119.8919,119.9118,2326.0
2025-01-28 11:35:00,120.81,120.85,120.74,120.83,1061.0,119.8919,119.9316,119.8225,119.9118,1061.0
2025-01-28 11:40:00,120.88,120.88,120.68,120.78,3159.0,119.9614,119.9614,119.7629,119.8622,3159.0
2025-01-28 11:45:00,120.79,120.87,120.78,120.85,6246.0,119.8721,119.9515,119.8622,119.9316,6246.0
2025-01-28 11:50:00,120.87,120.88,120.69,120.84,68050.0,119.9515,119.9614,119.7728,119.9217,68050.0
2025-01-28 11:55:00,120.84,120.95,120.84,120.95,33984.0,119.9217,120.0309,119.9217,120.0309,33984.0
2025-01-28 12:00:00,120.96,120.99,120.94,120.98,5580.0,120.0408,120.0706,120.0209,120.0606,5580.0
2025-01-28 12:05:00,120.98,121.11,120.98,121.11,10330.0,120.0606,120.1897,120.0606,120.1897,10330.0
2025-01-28 12:10:00,121.12,121.13,121.11,121.12,3179.0,120.1996,120.2095,120.1897,120.1996,3179.0
2025-01-28 12:15:00,121.12,121.13,121.11,121.13,5702.0,120.1996,120.2095,120.1897,120.2095,5702.0
2025-01-28 12:20:00,121.09,121.17,121.09,121.15,30571.0,120.1698,120.2492,120.1698,120.2294,30571.0
2025-01-28 12:25:00,121.16,121.16,121.13,121.14,2723.0,120.2393,120.2393,120.2095,120.2194,2723.0
2025-01-28 12:30:00,121.16,121.18,121.14,121.18,2458.0,120.2393,120.2591,120.2194,120.2591,2458.0
2025-01-28 12:35:00,121.19,121.19,121.13,121.17,1816.0,120.269,120.269,120.2095,120.2492,1816.0
2025-01-28 12:40:00,121.16,121.16,121.09,121.15,2865.0,120.2393,120.2393,120.1698,120.2294,2865.0
2025-01-28 12:45:00,121.12,121.13,121.07,121.09,7150.0,120.1996,120.2095,120.15,120.1698,7150.0
2025-01-28 12:50:00,121.13,121.16,121.12,121.16,3807.0,120.2095,120.2393,120.1996,120.2393,3807.0
2025-01-28 12:55:00,121.16,121.2,121.14,121.15,3247.0,120.2393,120.279,120.2194,120.2294,3247.0
2025-01-28 13:00:00,121.16,121.23,121.15,121.23,2879.0,120.2393,120.3087,120.2294,120.3087,2879.0
2025-01-28 13:05:00,121.24,121.26,121.22,121.24,4048.0,120.3187,120.3385,120.2988,120.3187,4048.0
2025-01-28 13:10:00,121.24,121.28,121.23,121.27,2739.0,120.3187,120.3584,120.3087,120.3484,2739.0
2025-01-28 13:15:00,121.29,121.34,121.29,121.33,5886.0,120.3683,120.4179,120.3683,120.408,5886.0
2025-01-28 13:20:00,121.33,121.33,121.25,121.28,773.0,120.408,120.408,120.3286,120.3584,773.0
2025-01-28 13:25:00,121.28,121.29,121.23,121.25,2404.0,120.3584,120.3683,120.3087,120.3286,2404.0
2025-01-28 13:30:00,121.24,121.31,121.23,121.3,16885.0,120.3187,120.3881,120.3087,120.3782,16885.0
2025-01-28 13:35:00,121.3,121.3,121.2,121.21,11960.0,120.3782,120.3782,120.279,120.2889,11960.0
2025-01-28 13:40:00,121.2,121.21,121.13,121.19,37548.0,120.279,120.2889,120.2095,120.269,37548.0
2025-01-28 13:45:00,121.18,121.22,121.14,121.21,38239.0,120.2591,120.2988,120.2194,120.2889,38239.0
2025-01-28 13:50:00,121.22,121.23,121.19,121.21,3819.0,120.2988,120.3087,120.269,120.2889,3819.0
2025-01-28 13:55:00,121.18,121.21,121.16,121.16,10111.0,120.2591,120.2889,120.2393,120.2393,10111.0
2025-01-28 14:00:00,121.16,121.18,121.13,121.14,34077.0,120.2393,120.2591,120.2095,120.2194,34077.0
2025-01-28 14:05:00,121.11,121.14,121.09,121.09,22545.0,120.1897,120.2194,120.1698,120.1698,22545.0
2025-01-28 14:10:00,121.09,121.09,121.06,121.09,5473.0,120.1698,120.1698,120.14,120.1698,5473.0
2025-01-28 14:15:00,121.09,121.15,121.08,121.15,8400.0,120.1698,120.2294,120.1599,120.2294,8400.0
2025-01-28 14:20:00,121.17,121.2,121.16,121.18,8056.0,120.2492,120.279,120.2393,120.2591,8056.0
2025-01-28 14:25:00,121.18,121.22,121.18,121.2,29639.0,120.2591,120.2988,120.2591,120.279,29639.0
2025-01-28 14:30:00,121.21,121.28,121.2,121.27,14880.0,120.2889,120.3584,120.279,120.3484,14880.0
2025-01-28 14:35:00,121.28,121.33,121.28,121.31,10056.0,120.3584,120.408,120.3584,120.3881,10056.0
2025-01-28 14:40:00,121.34,121.38,121.33,121.38,4574.0,120.4179,120.4576,120.408,120.4576,4574.0
2025-01-28 14:45:00,121.41,121.46,121.41,121.46,2190.0,120.4874,120.537,120.4874,120.537,2190.0
2025-01-28 14:50:00,121.44,121.47,121.42,121.46,32890.0,120.5171,120.5469,120.4973,120.537,32890.0
2025-01-28 14:55:00,121.47,121.5,121.46,121.47,14536.0,120.5469,120.5767,120.537,120.5469,14536.0
2025-01-28 15:00:00,121.47,121.47,121.41,121.42,8991.0,120.5469,120.5469,120.4874,120.4973,8991.0
2025-01-28 15:05:00,121.44,121.44,121.4,121.41,1634.0,120.5171,120.5171,120.4775,120.4874,1634.0
2025-01-28 15:10:00,121.44,121.49,121.43,121.49,16543.0,120.5171,120.5668,120.5072,120.5668,16543.0
2025-01-28 15:15:00,121.46,121.55,121.46,121.52,11427.0,120.537,120.6263,120.537,120.5965,11427.0
2025-01-28 15:20:00,121.52,121.54,121.5,121.52,11998.0,120.5965,120.6164,120.5767,120.5965,11998.0
2025-01-28 15:25:00,121.5,121.52,121.47,121.5,23794.0,120.5767,120.5965,120.5469,120.5767,23794.0
2025-01-28 15:30:00,121.48,121.5,121.46,121.49,15425.0,120.5568,120.5767,120.537,120.5668,15425.0
2025-01-28 15:35:00,121.48,121.49,121.43,121.45,15796.0,120.5568,120.5668,120.5072,120.5271,15796.0
2025-01-28 15:40:00,121.45,121.49,121.45,121.48,9992.0,120.5271,120.5668,120.5271,120.5568,9992.0
2025-01-28 15:45:00,121.5,121.51,121.41,121.42,9126.0,120.5767,120.5866,120.4874,120.4973,9126.0
2025-01-28 15:50:00,121.44,121.5,121.39,121.49,18192.0,120.5171,120.5767,120.4675,120.5668,18192.0
2025-01-28 15:55:00,121.49,121.49,121.38,121.41,55200.0,120.5668,120.5668,120.4576,120.4874,55200.0
2025-01-29 09:30:00,121.35,121.41,121.24,121.3,59800.0,120.4278,120.4874,120.3187,120.3782,59800.0
2025-01-29 09:35:00,121.28,121.31,121.21,121.31,2536.0,120.3584,120.3881,120.2889,120.3881,2536.0
2025-01-29 09:40:00,121.32,121.33,121.19,121.19,16697.0,120.3981,120.408,120.269,120.269,16697.0
2025-01-29 09:45:00,121.21,121.26,121.19,121.19,8693.0,120.2889,120.3385,120.269,120.269,8693.0
2025-01-29 09:50:00,121.18,121.28,121.18,121.28,1713.0,120.2591,120.3584,120.2591,120.3584,1713.0
2025-01-29 09:55:00,121.32,121.35,121.28,121.31,3745.0,120.3981,120.4278,120.3584,120.3881,3745.0
2025-01-29 10:00:00,121.33,121.4,121.33,121.37,4479.0,120.408,120.4775,120.408,120.4477,4479.0
2025-01-29 10:05:00,121.39,121.48,121.39,121.48,1966.0,120.4675,120.5568,120.4675,120.5568,1966.0
2025-01-29 10:10:00,121.44,121.44,121.3,121.36,19252.0,120.5171,120.5171,120.3782,120.4378,19252.0
2025-01-29 10:15:00,121.4,121.4,121.32,121.37,53140.0,120.4775,120.4775,120.3981,120.4477,53140.0
2025-01-29 10:20:00,121.36,121.45,121.32,121.45,1373.0,120.4378,120.5271,120.3981,120.5271,1373.0
2025-01-29 10:25:00,121.38,121.38,121.26,121.29,8649.0,120.4576,120.4576,120.3385,120.3683,8649.0
2025-01-29 10:30:00,121.29,121.34,121.25,121.33,14147.0,120.3683,120.4179,120.3286,120.408,14147.0
2025-01-29 10:35:00,121.31,121.34,121.3,121.34,5031.0,120.3881,120.4179,120.3782,120.4179,5031.0
2025-01-29 10:40:00,121.34,121.39,121.28,121.29,1970.0,120.4179,120.4675,120.3584,120.3683,1970.0
2025-01-29 10:45:00,121.31,121.34,121.25,121.33,3308.0,120.3881,120.4179,120.3286,120.408,3308.0
2025-01-29 10:50:00,121.35,121.38,121.33,121.36,5417.0,120.4278,120.4576,120.408,120.4378,5417.0
2025-01-29 10:55:00,121.34,121.34,121.25,121.29,4843.0,120.4179,120.4179,120.3286,120.3683,4843.0
2025-01-29 11:00:00,121.32,121.36,121.27,121.35,2958.0,120.3981,120.4378,120.3484,120.4278,2958.0
2025-01-29 11:05:00,121.33,121.33,121.18,121.22,8283.0,120.408,120.408,120.2591,120.2988,8283.0
2025-01-29 11:10:00,121.25,121.27,121.21,121.26,5366.0,120.3286,120.3484,120.2889,120.3385,5366.0
2025-01-29 11:15:00,121.27,121.27,121.18,121.23,12614.0,120.3484,120.3484,120.2591,120.3087,12614.0
2025-01-29 11:20:00,121.23,121.27,121.2,121.26,5919.0,120.3087,120.3484,120.279,120.3385,5919.0
2025-01-29 11:25:00,121.26,121.26,121.2,121.22,7657.0,120.3385,120.3385,120.279,120.2988,7657.0
2025-01-29 11:30:00,121.2,121.25,121.19,121.25,11478.0,120.279,120.3286,120.269,120.3286,11478.0
2025-01-29 11:35:00,121.24,121.29,121.14,121.15,14985.0,120.3187,120.3683,120.2194,120.2294,14985.0
2025-01-29 11:40:00,121.13,121.2,121.11,121.2,52350.0,120.2095,120.279,120.1897,120.279,52350.0
2025-01-29 11:45:00,121.2,121.23,121.17,121.21,7078.0,120.279,120.3087,120.2492,120.2889,7078.0
2025-01-29 11:50:00,121.23,121.23,121.18,121.22,3830.0,120.3087,120.3087,120.2591,120.2988,3830.0
2025-01-29 11:55:00,121.21,121.21,121.07,121.1,5576.0,120.2889,120.2889,120.15,120.1797,5576.0
2025-01-29 12:00:00,121.1,121.27,121.1,121.27,4100.0,120.1797,120.3484,120.1797,120.3484,4100.0
2025-01-29 12:05:00,121.28,121.31,121.23,121.26,23831.0,120.3584,120.3881,120.3087,120.3385,23831.0
2025-01-29 12:10:00,121.24,121.27,121.2,121.23,35563.0,120.3187,120.3484,120.279,120.3087,35563.0
2025-01-29 12:15:00,121.25,121.32,121.23,121.31,24754.0,120.3286,120.3981,120.3087,120.3881,24754.0
2025-01-29 12:20:00,121.31,121.38,121.31,121.33,17452.0,120.3881,120.4576,120.3881,120.408,17452.0
2025-01-29 12:25:00,121.34,121.36,121.26,121.29,3335.0,120.4179,120.4378,120.3385,120.3683,3335.0
2025-01-29 12:30:00,121.3,121.32,121.29,121.29,15496.0,120.3782,120.3981,120.3683,120.3683,15496.0
2025-01-29 12:35:00,121.29,121.3,121.26,121.27,19523.0,120.3683,120.3782,120.3385,120.3484,19523.0
2025-01-29 12:40:00,121.26,121.29,121.24,121.27,20813.0,120.3385,120.3683,120.3187,120.3484,20813.0
2025-01-29 12:45:00,121.26,121.27,121.22,121.23,10572.0,120.3385,120.3484,120.2988,120.3087,10572.0
2025-01-29 12:50:00,121.23,121.23,121.19,121.2,16587.0,120.3087,120.3087,120.269,120.279,16587.0
2025-01-29 12:55:00,121.2,121.2,121.13,121.15,1627.0,120.279,120.279,120.2095,120.2294,1627.0
2025-01-29 13:00:00,121.16,121.2,120.76,120.79,30227.0,120.2393,120.279,119.8423,119.8721,30227.0
2025-01-29 13:05:00,120.82,121.11,120.78,121.11,24308.0,119.9019,120.1897,119.8622,120.1897,24308.0
2025-01-29 13:10:00,121.11,121.15,120.97,121.09,22883.0,120.1897,120.2294,120.0507,120.1698,22883.0
2025-01-29 13:15:00,121.09,121.12,121.04,121.05,13605.0,120.1698,120.1996,120.1202,120.1301,13605.0
2025-01-29 13:20:00,121.06,121.1,121.01,121.1,11079.0,120.14,120.1797,120.0904,120.1797,11079.0
2025-01-29 13:25:00,121.1,121.22,121.1,121.22,20865.0,120.1797,120.2988,120.1797,120.2988,20865.0
2025-01-29 13:30:00,121.22,121.26,121.17,121.18,7018.0,120.2988,120.3385,120.2492,120.2591,7018.0
2025-01-29 13:35:00,121.2,121.21,121.06,121.06,3022.0,120.279,120.2889,120.14,120.14,3022.0
2025-01-29 13:40:00,121.08,121.09,121.07,121.08,1251.0,120.1599,120.1698,120.15,120.1599,1251.0
2025-01-29 13:45:00,121.07,121.18,121.07,121.16,3925.0,120.15,120.2591,120.15,120.2393,3925.0
2025-01-29 13:50:00,121.08,121.13,121.07,121.11,8261.0,120.1599,120.2095,120.15,120.1897,8261.0
2025-01-29 13:55:00,121.1,121.12,121.05,121.05,12513.0,120.1797,120.1996,120.1301,120.1301,12513.0
2025-01-29 14:00:00,120.89,121.0,120.77,120.86,21355.0,119.9713,120.0805,119.8522,119.9416,21355.0
2025-01-29 14:05:00,120.76,120.89,120.75,120.81,11897.0,119.8423,119.9713,119.8324,119.8919,11897.0
2025-01-29 14:10:00,120.81,120.81,120.66,120.75,25547.0,119.8919,119.8919,119.7431,119.8324,25547.0
2025-01-29 14:15:00,120.74,120.78,120.59,120.67,18201.0,119.8225,119.8622,119.6736,119.753,18201.0
2025-01-29 14:20:00,120.66,120.74,120.65,120.71,23727.0,119.7431,119.8225,119.7332,119.7927,23727.0
2025-01-29 14:25:00,120.72,120.72,120.64,120.65,5221.0,119.8026,119.8026,119.7232,119.7332,5221.0
2025-01-29 14:30:00,120.62,120.96,120.61,120.82,10191.0,119.7034,120.0408,119.6935,119.9019,10191.0
2025-01-29 14:35:00,120.78,121.04,120.63,121.03,25196.0,119.8622,120.1202,119.7133,120.1103,25196.0
2025-01-29 14:40:00,121.01,121.32,121.01,121.21,13482.0,120.0904,120.3981,120.0904,120.2889,13482.0
2025-01-29 14:45:00,121.25,121.3,121.09,121.19,8640.0,120.3286,120.3782,120.1698,120.269,8640.0
2025-01-29 14:50:00,121.2,121.35,121.12,121.3,13070.0,120.279,120.4278,120.1996,120.3782,13070.0
2025-01-29 14:55:00,121.28,121.28,121.07,121.16,19949.0,120.3584,120.3584,120.15,120.2393,19949.0
2025-01-29 15:00:00,121.15,121.18,120.98,121.0,10768.0,120.2294,120.2591,120.0606,120.0805,10768.0
2025-01-29 15:05:00,120.99,121.11,120.95,121.11,6861.0,120.0706,120.1897,120.0309,120.1897,6861.0
2025-01-29 15:10:00,121.09,121.22,120.97,121.06,26800.0,120.1698,120.2988,120.0507,120.14,26800.0
2025-01-29 15:15:00,121.06,121.09,120.89,121.03,16432.0,120.14,120.1698,119.9713,120.1103,16432.0
2025-01-29 15:20:00,121.03,121.32,121.03,121.31,59598.0,120.1103,120.3981,120.1103,120.3881,59598.0
2025-01-29 15:25:00,121.31,121.39,121.27,121.32,27635.0,120.3881,120.4675,120.3484,120.3981,27635.0
2025-01-29 15:30:00,121.37,121.38,121.26,121.29,25920.0,120.4477,120.4576,120.3385,120.3683,25920.0
2025-01-29 15:35:00,121.28,121.28,121.06,121.07,15545.0,120.3584,120.3584,120.14,120.15,15545.0
2025-01-29 15:40:00,121.07,121.16,121.04,121.09,18053.0,120.15,120.2393,120.1202,120.1698,18053.0
2025-01-29 15:45:00,121.08,121.1,120.99,121.07,18807.0,120.1599,120.1797,120.0706,120.15,18807.0
2025-01-29 15:50:00,121.05,121.12,120.88,121.06,35589.0,120.1301,120.1996,119.9614,120.14,35589.0
2025-01-29 15:55:00,121.06,121.14,121.0,121.04,35711.0,120.14,120.2194,120.0805,120.1202,35711.0
2025-01-30 09:30:00,121.66,121.82,121.66,121.68,123284.0,120.7355,120.8943,120.7355,120.7553,123284.0
2025-01-30 09:35:00,121.68,121.86,121.66,121.85,19443.0,120.7553,120.934,120.7355,120.924,19443.0
2025-01-30 09:40:00,121.85,121.87,121.78,121.84,10370.0,120.924,120.9439,120.8546,120.9141,10370.0
2025-01-30 09:45:00,121.86,122.04,121.86,122.03,34036.0,120.934,121.1126,120.934,121.1027,34036.0
2025-01-30 09:50:00,122.04,122.05,121.92,121.98,19383.0,121.1126,121.1225,120.9935,121.053,19383.0
2025-01-30 09:55:00,121.98,122.05,121.86,121.9,50898.0,121.053,121.1225,120.934,120.9737,50898.0
2025-01-30 10:00:00,121.87,121.88,121.65,121.78,33336.0,120.9439,120.9538,120.7256,120.8546,33336.0
2025-01-30 10:05:00,121.78,121.78,121.71,121.76,102781.0,120.8546,120.8546,120.7851,120.8347,102781.0
2025-01-30 10:10:00,121.79,121.84,121.75,121.78,14816.0,120.8645,120.9141,120.8248,120.8546,14816.0
2025-01-30 10:15:00,121.79,121.79,121.73,121.73,5836.0,120.8645,120.8645,120.8049,120.8049,5836.0
2025-01-30 10:20:00,121.76,121.86,121.74,121.86,5311.0,120.8347,120.934,120.8149,120.934,5311.0
2025-01-30 10:25:00,121.83,121.83,121.63,121.63,5898.0,120.9042,120.9042,120.7057,120.7057,5898.0
2025-01-30 10:30:00,121.66,121.68,121.62,121.68,1957.0,120.7355,120.7553,120.6958,120.7553,1957.0
2025-01-30 10:35:00,121.74,121.84,121.74,121.84,5582.0,120.8149,120.9141,120.8149,120.9141,5582.0
2025-01-30 10:40:00,121.87,121.91,121.79,121.79,7264.0,120.9439,120.9836,120.8645,120.8645,7264.0
2025-01-30 10:45:00,121.79,121.86,121.79,121.83,1573.0,120.8645,120.934,120.8645,120.9042,1573.0
2025-01-30 10:50:00,121.82,121.85,121.68,121.7,1401.0,120.8943,120.924,120.7553,120.7752,1401.0
2025-01-30 10:55:00,121.62,121.62,121.5,121.53,7135.0,120.6958,120.6958,120.5767,120.6065,7135.0
2025-01-30 11:00:00,121.5,121.58,121.45,121.56,9863.0,120.5767,120.6561,120.5271,120.6362,9863.0
2025-01-30 11:05:00,121.55,121.61,121.55,121.55,6885.0,120.6263,120.6859,120.6263,120.6263,6885.0
2025-01-30 11:10:00,121.55,121.59,121.45,121.45,14958.0,120.6263,120.666,120.5271,120.5271,14958.0
2025-01-30 11:15:00,121.46,121.54,121.43,121.53,10582.0,120.537,120.6164,120.5072,120.6065,10582.0
2025-01-30 11:20:00,121.56,121.71,121.56,121.71,1947.0,120.6362,120.7851,120.6362,120.7851,1947.0
2025-01-30 11:25:00,121.71,121.77,121.68,121.77,6258.0,120.7851,120.8446,120.7553,120.8446,6258.0
2025-01-30 11:30:00,121.77,121.81,121.69,121.74,81518.0,120.8446,120.8843,120.7653,120.8149,81518.0
2025-01-30 11:35:00,121.73,121.84,121.7,121.84,15232.0,120.8049,120.9141,120.7752,120.9141,15232.0
2025-01-30 11:40:00,121.84,121.86,121.81,121.85,8847.0,120.9141,120.934,120.8843,120.924,8847.0
2025-01-30 11:45:00,121.84,121.86,121.83,121.83,12574.0,120.9141,120.934,120.9042,120.9042,12574.0
2025-01-30 11:50:00,121.86,121.98,121.86,121.97,11963.0,120.934,121.053,120.934,121.0431,11963.0
2025-01-30 11:55:00,121.96,122.02,121.92,121.96,9987.0,121.0332,121.0927,120.9935,121.0332,9987.0
2025-01-30 12:00:00,121.94,121.95,121.86,121.89,15183.0,121.0134,121.0233,120.934,120.9637,15183.0
2025-01-30 12:05:00,121.88,121.89,121.83,121.87,6999.0,120.9538,120.9637,120.9042,120.9439,6999.0
2025-01-30 12:10:00,121.86,121.86,121.73,121.75,22486.0,120.934,120.934,120.8049,120.8248,22486.0
2025-01-30 12:15:00,121.74,121.74,121.66,121.73,3691.0,120.8149,120.8149,120.7355,120.8049,3691.0
2025-01-30 12:20:00,121.73,121.77,121.69,121.7,9609.0,120.8049,120.8446,120.7653,120.7752,9609.0
2025-01-30 12:25:00,121.72,121.72,121.6,121.65,25271.0,120.795,120.795,120.6759,120.7256,25271.0
2025-01-30 12:30:00,121.65,121.7,121.63,121.7,27307.0,120.7256,120.7752,120.7057,120.7752,27307.0
2025-01-30 12:35:00,121.7,121.75,121.69,121.74,3797.0,120.7752,120.8248,120.7653,120.8149,3797.0
2025-01-30 12:40:00,121.74,121.8,121.68,121.68,5000.0,120.8149,120.8744,120.7553,120.7553,5000.0
2025-01-30 12:45:00,121.72,121.8,121.71,121.78,20081.0,120.795,120.8744,120.7851,120.8546,20081.0
2025-01-30 12:50:00,121.8,121.82,121.78,121.82,2167.0,120.8744,120.8943,120.8546,120.8943,2167.0
2025-01-30 12:55:00,121.82,121.84,121.79,121.83,15653.0,120.8943,120.9141,120.8645,120.9042,15653.0
2025-01-30 13:00:00,121.83,121.86,121.81,121.86,2645.0,120.9042,120.934,120.8843,120.934,2645.0
2025-01-30 13:05:00,121.87,121.94,121.86,121.93,12612.0,120.9439,121.0134,120.934,121.0034,12612.0
2025-01-30 13:10:00,121.92,121.93,121.89,121.92,2957.0,120.9935,121.0034,120.9637,120.9935,2957.0
2025-01-30 13:15:00,121.92,121.94,121.92,121.94,88931.0,120.9935,121.0134,120.9935,121.0134,88931.0
2025-01-30 13:20:00,121.93,122.01,121.92,122.01,16684.0,121.0034,121.0828,120.9935,121.0828,16684.0
2025-01-30 13:25:00,122.01,122.01,121.93,121.94,9010.0,121.0828,121.0828,121.0034,121.0134,9010.0
2025-01-30 13:30:00,121.98,122.04,121.95,122.04,5966.0,121.053,121.1126,121.0233,121.1126,5966.0
2025-01-30 13:35:00,122.04,122.12,122.03,122.11,7789.0,121.1126,121.192,121.1027,121.1821,7789.0
2025-01-30 13:40:00,122.1,122.14,122.09,122.11,5830.0,121.1721,121.2118,121.1622,121.1821,5830.0
2025-01-30 13:45:00,122.1,122.13,122.09,122.13,8273.0,121.1721,121.2019,121.1622,121.2019,8273.0
2025-01-30 13:50:00,122.13,122.13,122.1,122.12,1731.0,121.2019,121.2019,121.1721,121.192,1731.0
2025-01-30 13:55:00,122.11,122.14,122.08,122.14,6904.0,121.1821,121.2118,121.1523,121.2118,6904.0
2025-01-30 14:00:00,122.12,122.13,122.08,122.08,5469.0,121.192,121.2019,121.1523,121.1523,5469.0
2025-01-30 14:05:00,122.1,122.12,122.1,122.12,5031.0,121.1721,121.192,121.1721,121.192,5031.0
2025-01-30 14:10:00,122.13,122.18,122.12,122.16,2954.0,121.2019,121.2515,121.192,121.2317,2954.0
2025-01-30 14:15:00,122.16,122.16,122.12,122.12,2417.0,121.2317,121.2317,121.192,121.192,2417.0
2025-01-30 14:20:00,122.14,122.17,122.12,122.14,12733.0,121.2118,121.2416,121.192,121.2118,12733.0
2025-01-30 14:25:00,122.13,122.14,122.11,122.12,13029.0,121.2019,121.2118,121.1821,121.192,13029.0
2025-01-30 14:30:00,122.13,122.13,122.07,122.08,19795.0,121.2019,121.2019,121.1424,121.1523,19795.0
2025-01-30 14:35:00,122.09,122.12,122.08,122.1,3680.0,121.1622,121.192,121.1523,121.1721,3680.0
2025-01-30 14:40:00,122.12,122.13,122.1,122.13,7812.0,121.192,121.2019,121.1721,121.2019,7812.0
2025-01-30 14:45:00,122.14,122.19,122.12,122.18,11302.0,121.2118,121.2615,121.192,121.2515,11302.0
2025-01-30 14:50:00,122.19,122.2,122.18,122.2,16156.0,121.2615,121.2714,121.2515,121.2714,16156.0
2025-01-30 14:55:00,122.21,122.28,122.2,122.27,7591.0,121.2813,121.3508,121.2714,121.3408,7591.0
2025-01-30 15:00:00,122.26,122.33,122.25,122.32,9067.0,121.3309,121.4004,121.321,121.3905,9067.0
2025-01-30 15:05:00,122.32,122.33,122.25,122.29,15003.0,121.3905,121.4004,121.321,121.3607,15003.0
2025-01-30 15:10:00,122.31,122.33,122.3,122.32,3203.0,121.3805,121.4004,121.3706,121.3905,3203.0
2025-01-30 15:15:00,122.32,122.37,122.29,122.37,10846.0,121.3905,121.4401,121.3607,121.4401,10846.0
2025-01-30 15:20:00,122.36,122.41,122.35,122.4,53036.0,121.4302,121.4798,121.4202,121.4699,53036.0
2025-01-30 15:25:00,122.4,122.4,122.35,122.35,12587.0,121.4699,121.4699,121.4202,121.4202,12587.0
2025-01-30 15:30:00,122.36,122.36,122.31,122.36,29212.0,121.4302,121.4302,121.3805,121.4302,29212.0
2025-01-30 15:35:00,122.35,122.36,121.78,121.79,137774.0,121.4202,121.4302,120.8546,120.8645,137774.0
2025-01-30 15:40:00,121.78,121.78,121.42,121.48,86486.0,120.8546,120.8546,120.4973,120.5568,86486.0
2025-01-30 15:45:00,121.47,121.85,121.42,121.82,87328.0,120.5469,120.924,120.4973,120.8943,87328.0
2025-01-30 15:50:00,121.82,121.99,121.74,121.99,118108.0,120.8943,121.063,120.8149,121.063,118108.0
2025-01-30 15:55:00,121.99,122.11,121.93,121.97,183128.0,121.063,121.1821,121.0034,121.0431,183128.0
2025-01-31 09:30:00,122.35,122.35,122.24,122.26,47672.0,121.4202,121.4202,121.3111,121.3309,47672.0
2025-01-31 09:35:00,122.24,122.31,122.19,122.27,16546.0,121.3111,121.3805,121.2615,121.3408,16546.0
2025-01-31 09:40:00,122.29,122.33,122.27,122.3,12287.0,121.3607,121.4004,121.3408,121.3706,12287.0
2025-01-31 09:45:00,122.3,122.35,122.26,122.26,11404.0,121.3706,121.4202,121.3309,121.3309,11404.0
2025-01-31 09:50:00,122.23,122.35,122.22,122.32,5885.0,121.3011,121.4202,121.2912,121.3905,5885.0
2025-01-31 09:55:00,122.34,122.35,122.29,122.35,6805.0,121.4103,121.4202,121.3607,121.4202,6805.0
2025-01-31 10:00:00,122.34,122.45,122.32,122.42,43282.0,121.4103,121.5195,121.3905,121.4897,43282.0
2025-01-31 10:05:00,122.43,122.44,122.34,122.39,11500.0,121.4996,121.5096,121.4103,121.4599,11500.0
2025-01-31 10:10:00,122.42,122.46,122.4,122.42,16690.0,121.4897,121.5294,121.4699,121.4897,16690.0
2025-01-31 10:15:00,122.44,122.46,122.42,122.43,9217.0,121.5096,121.5294,121.4897,121.4996,9217.0
2025-01-31 10:20:00,122.43,122.47,122.35,122.47,8364.0,121.4996,121.5393,121.4202,121.5393,8364.0
2025-01-31 10:25:00,122.46,122.49,122.45,122.48,2463.0,121.5294,121.5592,121.5195,121.5492,2463.0
2025-01-31 10:30:00,122.5,122.59,122.5,122.58,8821.0,121.5691,121.6584,121.5691,121.6485,8821.0
2025-01-31 10:35:00,122.59,122.6,122.54,122.58,12644.0,121.6584,121.6683,121.6088,121.6485,12644.0
2025-01-31 10:40:00,122.6,122.6,122.52,122.53,3468.0,121.6683,121.6683,121.5889,121.5989,3468.0
2025-01-31 10:45:00,122.52,122.6,122.49,122.59,120617.0,121.5889,121.6683,121.5592,121.6584,120617.0
2025-01-31 10:50:00,122.59,122.61,122.56,122.57,11446.0,121.6584,121.6783,121.6286,121.6386,11446.0
2025-01-31 10:55:00,122.57,122.63,122.56,122.61,13319.0,121.6386,121.6981,121.6286,121.6783,13319.0
2025-01-31 11:00:00,122.61,122.64,122.59,122.61,11620.0,121.6783,121.708,121.6584,121.6783,11620.0
2025-01-31 11:05:00,122.61,122.62,122.57,122.61,4066.0,121.6783,121.6882,121.6386,121.6783,4066.0
2025-01-31 11:10:00,122.62,122.66,122.62,122.65,57344.0,121.6882,121.7279,121.6882,121.718,57344.0
2025-01-31 11:15:00,122.65,122.65,122.59,122.62,8151.0,121.718,121.718,121.6584,121.6882,8151.0
2025-01-31 11:20:00,122.61,122.62,122.59,122.61,52653.0,121.6783,121.6882,121.6584,121.6783,52653.0
2025-01-31 11:25:00,122.61,122.61,122.55,122.57,16651.0,121.6783,121.6783,121.6187,121.6386,16651.0
2025-01-31 11:30:00,122.55,122.63,122.54,122.59,26807.0,121.6187,121.6981,121.6088,121.6584,26807.0
2025-01-31 11:35:00,122.55,122.61,122.54,122.56,2897.0,121.6187,121.6783,121.6088,121.6286,2897.0
2025-01-31 11:40:00,122.57,122.59,122.54,122.56,5060.0,121.6386,121.6584,121.6088,121.6286,5060.0
2025-01-31 11:45:00,122.54,122.55,122.52,122.55,5386.0,121.6088,121.6187,121.5889,121.6187,5386.0
2025-01-31 11:50:00,122.54,122.57,122.5,122.57,52665.0,121.6088,121.6386,121.5691,121.6386,52665.0
2025-01-31 11:55:00,122.56,122.57,122.54,122.56,19043.0,121.6286,121.6386,121.6088,121.6286,19043.0
2025-01-31 12:00:00,122.56,122.59,122.54,122.54,13405.0,121.6286,121.6584,121.6088,121.6088,13405.0
2025-01-31 12:05:00,122.51,122.58,122.38,122.57,66315.0,121.579,121.6485,121.45,121.6386,66315.0
2025-01-31 12:10:00,122.59,122.65,122.48,122.61,13016.0,121.6584,121.718,121.5492,121.6783,13016.0
2025-01-31 12:15:00,122.61,122.64,122.54,122.62,24077.0,121.6783,121.708,121.6088,121.6882,24077.0
2025-01-31 12:20:00,122.61,122.72,122.61,122.72,22159.0,121.6783,121.7874,121.6783,121.7874,22159.0
2025-01-31 12:25:00,122.71,122.77,122.71,122.77,19646.0,121.7775,121.837,121.7775,121.837,19646.0
2025-01-31 12:30:00,122.77,122.8,122.71,122.73,30797.0,121.837,121.8668,121.7775,121.7973,30797.0
2025-01-31 12:35:00,122.72,122.77,122.71,122.73,8382.0,121.7874,121.837,121.7775,121.7973,8382.0
2025-01-31 12:40:00,122.72,122.74,122.69,122.71,24286.0,121.7874,121.8073,121.7577,121.7775,24286.0
2025-01-31 12:45:00,122.71,122.72,122.66,122.7,11357.0,121.7775,121.7874,121.7279,121.7676,11357.0
2025-01-31 12:50:00,122.69,122.76,122.69,122.75,9414.0,121.7577,121.8271,121.7577,121.8172,9414.0
2025-01-31 12:55:00,122.75,122.75,122.65,122.68,15163.0,121.8172,121.8172,121.718,121.7477,15163.0
2025-01-31 13:00:00,122.67,122.7,122.64,122.7,14718.0,121.7378,121.7676,121.708,121.7676,14718.0
2025-01-31 13:05:00,122.7,122.73,122.69,122.7,136154.0,121.7676,121.7973,121.7577,121.7676,136154.0
2025-01-31 13:10:00,122.7,122.72,122.68,122.69,12244.0,121.7676,121.7874,121.7477,121.7577,12244.0
2025-01-31 13:15:00,122.7,122.71,122.35,122.36,42435.0,121.7676,121.7775,121.4202,121.4302,42435.0
2025-01-31 13:20:00,122.37,122.46,122.23,122.3,58759.0,121.4401,121.5294,121.3011,121.3706,58759.0
2025-01-31 13:25:00,122.3,122.3,122.08,122.1,14285.0,121.3706,121.3706,121.1523,121.1721,14285.0
2025-01-31 13:30:00,122.09,122.14,121.76,121.77,34041.0,121.1622,121.2118,120.8347,120.8446,34041.0
2025-01-31 13:35:00,121.77,121.92,121.71,121.91,24743.0,120.8446,120.9935,120.7851,120.9836,24743.0
2025-01-31 13:40:00,121.92,122.05,121.84,121.93,12123.0,120.9935,121.1225,120.9141,121.0034,12123.0
2025-01-31 13:45:00,121.95,122.05,121.91,121.95,7453.0,121.0233,121.1225,120.9836,121.0233,7453.0
2025-01-31 13:50:00,122.02,122.03,121.76,121.89,15033.0,121.0927,121.1027,120.8347,120.9637,15033.0
2025-01-31 13:55:00,121.89,121.91,121.77,121.81,11684.0,120.9637,120.9836,120.8446,120.8843,11684.0
2025-01-31 14:00:00,121.76,121.89,121.69,121.75,14333.0,120.8347,120.9637,120.7653,120.8248,14333.0
2025-01-31 14:05:00,121.75,121.75,121.44,121.52,14195.0,120.8248,120.8248,120.5171,120.5965,14195.0
2025-01-31 14:10:00,121.52,121.76,121.51,121.73,30698.0,120.5965,120.8347,120.5866,120.8049,30698.0
2025-01-31 14:15:00,121.71,121.79,121.54,121.59,37947.0,120.7851,120.8645,120.6164,120.666,37947.0
2025-01-31 14:20:00,121.6,121.64,121.5,121.64,15262.0,120.6759,120.7156,120.5767,120.7156,15262.0
2025-01-31 14:25:00,121.66,121.68,121.59,121.67,5497.0,120.7355,120.7553,120.666,120.7454,5497.0
2025-01-31 14:30:00,121.67,121.77,121.67,121.76,7808.0,120.7454,120.8446,120.7454,120.8347,7808.0
2025-01-31 14:35:00,121.76,121.76,121.51,121.52,17977.0,120.8347,120.8347,120.5866,120.5965,17977.0
2025-01-31 14:40:00,121.53,121.58,121.34,121.35,8981.0,120.6065,120.6561,120.4179,120.4278,8981.0
2025-01-31 14:45:00,121.36,121.41,121.24,121.4,41088.0,120.4378,120.4874,120.3187,120.4775,41088.0
2025-01-31 14:50:00,121.4,121.54,121.37,121.51,20781.0,120.4775,120.6164,120.4477,120.5866,20781.0
2025-01-31 14:55:00,121.53,121.59,121.49,121.52,22067.0,120.6065,120.666,120.5668,120.5965,22067.0
2025-01-31 15:00:00,121.48,121.49,121.16,121.17,14097.0,120.5568,120.5668,120.2393,120.2492,14097.0
2025-01-31 15:05:00,121.17,121.26,121.14,121.15,9930.0,120.2492,120.3385,120.2194,120.2294,9930.0
2025-01-31 15:10:00,121.16,121.26,121.12,121.19,50637.0,120.2393,120.3385,120.1996,120.269,50637.0
2025-01-31 15:15:00,121.23,121.29,121.16,121.25,20424.0,120.3087,120.3683,120.2393,120.3286,20424.0
2025-01-31 15:20:00,121.26,121.26,121.13,121.26,29519.0,120.3385,120.3385,120.2095,120.3385,29519.0
2025-01-31 15:25:00,121.27,121.27,121.14,121.16,19510.0,120.3484,120.3484,120.2194,120.2393,19510.0
2025-01-31 15:30:00,121.21,121.26,121.1,121.21,51147.0,120.2889,120.3385,120.1797,120.2889,51147.0
2025-01-31 15:35:00,121.24,121.27,121.09,121.1,24606.0,120.3187,120.3484,120.1698,120.1797,24606.0
2025-01-31 15:40:00,121.14,121.23,121.1,121.14,18179.0,120.2194,120.3087,120.1797,120.2194,18179.0
2025-01-31 15:45:00,121.17,121.38,121.17,121.34,23686.0,120.2492,120.4576,120.2492,120.4179,23686.0
2025-01-31 15:50:00,121.35,121.46,121.14,121.19,152843.0,120.4278,120.537,120.2194,120.269,152843.0
2025-01-31 15:55:00,121.19,121.3,121.14,121.25,231952.0,120.269,120.3782,120.2194,120.3286,231952.0
2025-02-03 09:30:00,119.38,119.46,119.07,119.34,139422.0,118.4728,118.5522,118.1652,118.4331,139422.0
2025-02-03 09:35:00,119.39,119.49,119.29,119.49,23788.0,118.4827,118.582,118.3835,118.582,23788.0
2025-02-03 09:40:00,119.49,119.51,119.38,119.38,37606.0,118.582,118.6018,118.4728,118.4728,37606.0
2025-02-03 09:45:00,119.4,119.4,119.22,119.24,36842.0,118.4927,118.4927,118.314,118.3339,36842.0
2025-02-03 09:50:00,119.23,119.3,119.1,119.11,38031.0,118.3239,118.3934,118.1949,118.2049,38031.0
2025-02-03 09:55:00,119.12,119.31,119.09,119.19,15712.0,118.2148,118.4033,118.185,118.2842,15712.0
2025-02-03 10:00:00,119.1,119.16,119.0,119.04,27229.0,118.1949,118.2545,118.0957,118.1354,27229.0
2025-02-03 10:05:00,119.03,119.24,119.02,119.21,35922.0,118.1255,118.3339,118.1155,118.3041,35922.0
2025-02-03 10:10:00,119.15,119.15,118.99,119.01,15553.0,118.2446,118.2446,118.0858,118.1056,15553.0
2025-02-03 10:15:00,119.01,119.05,118.94,118.95,34393.0,118.1056,118.1453,118.0361,118.0461,34393.0
2025-02-03 10:20:00,118.93,119.97,118.92,119.9,179203.0,118.0262,119.0583,118.0163,118.9889,179203.0
2025-02-03 10:25:00,119.92,120.17,119.75,120.15,85405.0,119.0087,119.2568,118.84,119.237,85405.0
2025-02-03 10:30:00,120.13,120.23,120.02,120.21,35416.0,119.2171,119.3163,119.1079,119.2965,35416.0
2025-02-03 10:35:00,120.17,120.34,120.07,120.17,14612.0,119.2568,119.4255,119.1576,119.2568,14612.0
2025-02-03 10:40:00,120.14,120.56,120.07,120.48,66834.0,119.227,119.6438,119.1576,119.5644,66834.0
2025-02-03 10:45:00,120.47,120.47,120.22,120.31,37741.0,119.5545,119.5545,119.3064,119.3957,37741.0
2025-02-03 10:50:00,120.34,120.47,120.31,120.33,11543.0,119.4255,119.5545,119.3957,119.4156,11543.0
2025-02-03 10:55:00,120.34,120.48,120.3,120.41,31892.0,119.4255,119.5644,119.3858,119.495,31892.0
2025-02-03 11:00:00,120.38,120.54,120.15,120.3,101118.0,119.4652,119.624,119.237,119.3858,101118.0
2025-02-03 11:05:00,120.33,120.38,120.0,120.3,41716.0,119.4156,119.4652,119.0881,119.3858,41716.0
2025-02-03 11:10:00,120.32,120.47,120.32,120.43,19368.0,119.4057,119.5545,119.4057,119.5148,19368.0
2025-02-03 11:15:00,120.45,120.54,120.38,120.52,12586.0,119.5347,119.624,119.4652,119.6041,12586.0
2025-02-03 11:20:00,120.54,120.61,120.5,120.53,50556.0,119.624,119.6935,119.5843,119.6141,50556.0
2025-02-03 11:25:00,120.51,120.55,120.32,120.35,29739.0,119.5942,119.6339,119.4057,119.4354,29739.0
2025-02-03 11:30:00,120.36,120.48,120.25,120.48,25208.0,119.4454,119.5644,119.3362,119.5644,25208.0
2025-02-03 11:35:00,120.47,120.53,120.44,120.52,44436.0,119.5545,119.6141,119.5247,119.6041,44436.0
2025-02-03 11:40:00,120.53,120.55,120.36,120.52,46419.0,119.6141,119.6339,119.4454,119.6041,46419.0
2025-02-03 11:45:00,120.52,120.53,120.36,120.4,67961.0,119.6041,119.6141,119.4454,119.4851,67961.0
2025-02-03 11:50:00,120.37,120.54,120.36,120.46,25755.0,119.4553,119.624,119.4454,119.5446,25755.0
2025-02-03 11:55:00,120.45,120.46,120.14,120.2,80424.0,119.5347,119.5446,119.227,119.2866,80424.0
2025-02-03 12:00:00,120.2,120.28,120.12,120.17,32651.0,119.2866,119.366,119.2072,119.2568,32651.0
2025-02-03 12:05:00,120.2,120.26,120.09,120.24,12661.0,119.2866,119.3461,119.1774,119.3263,12661.0
2025-02-03 12:10:00,120.23,120.25,120.11,120.19,11260.0,119.3163,119.3362,119.1973,119.2766,11260.0
2025-02-03 12:15:00,120.18,120.22,120.12,120.2,7673.0,119.2667,119.3064,119.2072,119.2866,7673.0
2025-02-03 12:20:00,120.22,120.39,120.2,120.39,17649.0,119.3064,119.4751,119.2866,119.4751,17649.0
2025-02-03 12:25:00,120.41,120.44,120.24,120.24,19297.0,119.495,119.5247,119.3263,119.3263,19297.0
2025-02-03 12:30:00,120.22,120.26,120.13,120.15,14922.0,119.3064,119.3461,119.2171,119.237,14922.0
2025-02-03 12:35:00,120.13,120.17,120.07,120.1,28964.0,119.2171,119.2568,119.1576,119.1873,28964.0
2025-02-03 12:40:00,120.09,120.12,120.05,120.06,20367.0,119.1774,119.2072,119.1377,119.1476,20367.0
2025-02-03 12:45:00,120.08,120.15,120.05,120.1,29862.0,119.1675,119.237,119.1377,119.1873,29862.0
2025-02-03 12:50:00,120.11,120.32,120.11,120.29,29045.0,119.1973,119.4057,119.1973,119.3759,29045.0
2025-02-03 12:55:00,120.29,120.3,119.93,120.15,261972.0,119.3759,119.3858,119.0186,119.237,261972.0
2025-02-03 13:00:00,120.12,120.24,119.95,120.22,67953.0,119.2072,119.3263,119.0385,119.3064,67953.0
2025-02-03 13:05:00,120.22,120.27,120.03,120.07,40765.0,119.3064,119.356,119.1179,119.1576,40765.0
2025-02-03 13:10:00,120.07,120.29,120.03,120.24,30939.0,119.1576,119.3759,119.1179,119.3263,30939.0
2025-02-03 13:15:00,120.23,120.28,120.14,120.14,18757.0,119.3163,119.366,119.227,119.227,18757.0
2025-02-03 13:20:00,120.16,120.23,120.14,120.2,10312.0,119.2469,119.3163,119.227,119.2866,10312.0
2025-02-03 13:25:00,120.2,120.32,120.18,120.24,30226.0,119.2866,119.4057,119.2667,119.3263,30226.0
2025-02-03 13:30:00,120.26,120.35,120.21,120.34,16536.0,119.3461,119.4354,119.2965,119.4255,16536.0
2025-02-03 13:35:00,120.33,120.37,120.24,120.3,23077.0,119.4156,119.4553,119.3263,119.3858,23077.0
2025-02-03 13:40:00,120.3,120.32,120.17,120.24,11303.0,119.3858,119.4057,119.2568,119.3263,11303.0
2025-02-03 13:45:00,120.25,120.38,120.25,120.33,22283.0,119.3362,119.4652,119.3362,119.4156,22283.0
2025-02-03 13:50:00,120.35,120.41,120.35,120.39,30009.0,119.4354,119.495,119.4354,119.4751,30009.0
2025-02-03 13:55:00,120.39,120.44,120.37,120.4,28589.0,119.4751,119.5247,119.4553,119.4851,28589.0
2025-02-03 14:00:00,120.39,120.45,120.37,120.42,19165.0,119.4751,119.5347,119.4553,119.5049,19165.0
2025-02-03 14:05:00,120.41,120.48,120.36,120.45,13132.0,119.495,119.5644,119.4454,119.5347,13132.0
2025-02-03 14:10:00,120.46,120.59,120.45,120.58,15685.0,119.5446,119.6736,119.5347,119.6637,15685.0
2025-02-03 14:15:00,120.58,120.64,120.57,120.62,19243.0,119.6637,119.7232,119.6538,119.7034,19243.0
2025-02-03 14:20:00,120.61,120.64,120.58,120.62,39905.0,119.6935,119.7232,119.6637,119.7034,39905.0
2025-02-03 14:25:00,120.62,120.63,120.53,120.54,11299.0,119.7034,119.7133,119.6141,119.624,11299.0
2025-02-03 14:30:00,120.54,120.61,120.53,120.61,15071.0,119.624,119.6935,119.6141,119.6935,15071.0
2025-02-03 14:35:00,120.59,120.59,120.51,120.55,27002.0,119.6736,119.6736,119.5942,119.6339,27002.0
2025-02-03 14:40:00,120.55,120.63,120.53,120.63,32304.0,119.6339,119.7133,119.6141,119.7133,32304.0
2025-02-03 14:45:00,120.62,120.69,120.61,120.65,36293.0,119.7034,119.7728,119.6935,119.7332,36293.0
2025-02-03 14:50:00,120.66,120.68,120.62,120.63,14284.0,119.7431,119.7629,119.7034,119.7133,14284.0
2025-02-03 14:55:00,120.63,120.65,120.52,120.54,23847.0,119.7133,119.7332,119.6041,119.624,23847.0
2025-02-03 15:00:00,120.58,120.63,120.52,120.62,12965.0,119.6637,119.7133,119.6041,119.7034,12965.0
2025-02-03 15:05:00,120.6,120.6,120.5,120.53,18686.0,119.6835,119.6835,119.5843,119.6141,18686.0
2025-02-03 15:10:00,120.53,120.53,120.46,120.47,7918.0,119.6141,119.6141,119.5446,119.5545,7918.0
2025-02-03 15:15:00,120.48,120.56,120.46,120.56,19756.0,119.5644,119.6438,119.5446,119.6438,19756.0
2025-02-03 15:20:00,120.56,120.59,120.52,120.56,16852.0,119.6438,119.6736,119.6041,119.6438,16852.0
2025-02-03 15:25:00,120.55,120.55,120.37,120.37,20202.0,119.6339,119.6339,119.4553,119.4553,20202.0
2025-02-03 15:30:00,120.4,120.43,120.33,120.42,49630.0,119.4851,119.5148,119.4156,119.5049,49630.0
2025-02-03 15:35:00,120.41,120.46,120.36,120.4,23768.0,119.495,119.5446,119.4454,119.4851,23768.0
2025-02-03 15:40:00,120.42,120.44,120.32,120.33,30224.0,119.5049,119.5247,119.4057,119.4156,30224.0
2025-02-03 15:45:00,120.36,120.38,120.27,120.38,63194.0,119.4454,119.4652,119.356,119.4652,63194.0
2025-02-03 15:50:00,120.38,120.44,120.31,120.32,53237.0,119.4652,119.5247,119.3957,119.4057,53237.0
2025-02-03 15:55:00,120.31,120.31,120.18,120.2,42451.0,119.3957,119.3957,119.2667,119.2866,42451.0
2025-02-04 09:30:00,120.55,120.79,120.47,120.59,45516.0,119.6339,119.8721,119.5545,119.6736,45516.0
2025-02-04 09:35:00,120.58,120.64,120.55,120.61,75080.0,119.6637,119.7232,119.6339,119.6935,75080.0
2025-02-04 09:40:00,120.61,120.7,120.56,120.67,18274.0,119.6935,119.7828,119.6438,119.753,18274.0
2025-02-04 09:45:00,120.68,120.69,120.63,120.67,19180.0,119.7629,119.7728,119.7133,119.753,19180.0
2025-02-04 09:50:00,120.68,120.83,120.68,120.83,8828.0,119.7629,119.9118,119.7629,119.9118,8828.0
2025-02-04 09:55:00,120.84,120.88,120.8,120.85,7752.0,119.9217,119.9614,119.882,119.9316,7752.0
2025-02-04 10:00:00,120.88,121.04,120.88,121.0,14371.0,119.9614,120.1202,119.9614,120.0805,14371.0
2025-02-04 10:05:00,121.0,121.11,120.97,121.11,8268.0,120.0805,120.1897,120.0507,120.1897,8268.0
2025-02-04 10:10:00,121.09,121.17,121.04,121.06,49785.0,120.1698,120.2492,120.1202,120.14,49785.0
2025-02-04 10:15:00,121.09,121.25,121.07,121.23,11470.0,120.1698,120.3286,120.15,120.3087,11470.0
2025-02-04 10:20:00,121.23,121.23,121.12,121.14,10313.0,120.3087,120.3087,120.1996,120.2194,10313.0
2025-02-04 10:25:00,121.17,121.18,121.12,121.13,18466.0,120.2492,120.2591,120.1996,120.2095,18466.0
2025-02-04 10:30:00,121.13,121.2,121.05,121.17,24728.0,120.2095,120.279,120.1301,120.2492,24728.0
2025-02-04 10:35:00,121.16,121.25,121.14,121.23,10885.0,120.2393,120.3286,120.2194,120.3087,10885.0
2025-02-04 10:40:00,121.23,121.26,121.2,121.22,98502.0,120.3087,120.3385,120.279,120.2988,98502.0
2025-02-04 10:45:00,121.22,121.22,121.13,121.21,15821.0,120.2988,120.2988,120.2095,120.2889,15821.0
2025-02-04 10:50:00,121.21,121.24,121.13,121.24,44679.0,120.2889,120.3187,120.2095,120.3187,44679.0
2025-02-04 10:55:00,121.23,121.24,121.1,121.13,12380.0,120.3087,120.3187,120.1797,120.2095,12380.0
2025-02-04 11:00:00,121.14,121.28,121.13,121.28,17755.0,120.2194,120.3584,120.2095,120.3584,17755.0
2025-02-04 11:05:00,121.28,121.32,121.26,121.31,8668.0,120.3584,120.3981,120.3385,120.3881,8668.0
2025-02-04 11:10:00,121.32,121.32,121.28,121.29,4400.0,120.3981,120.3981,120.3584,120.3683,4400.0
2025-02-04 11:15:00,121.3,121.34,121.29,121.32,5398.0,120.3782,120.4179,120.3683,120.3981,5398.0
2025-02-04 11:20:00,121.31,121.36,121.28,121.31,5969.0,120.3881,120.4378,120.3584,120.3881,5969.0
2025-02-04 11:25:00,121.31,121.43,121.3,121.42,8923.0,120.3881,120.5072,120.3782,120.4973,8923.0
2025-02-04 11:30:00,121.42,121.44,121.36,121.38,6566.0,120.4973,120.5171,120.4378,120.4576,6566.0
2025-02-04 11:35:00,121.36,121.42,121.35,121.42,30469.0,120.4378,120.4973,120.4278,120.4973,30469.0
2025-02-04 11:40:00,121.42,121.43,121.3,121.32,6726.0,120.4973,120.5072,120.3782,120.3981,6726.0
2025-02-04 11:45:00,121.34,121.34,121.25,121.26,6975.0,120.4179,120.4179,120.3286,120.3385,6975.0
2025-02-04 11:50:00,121.26,121.28,121.22,121.28,4521.0,120.3385,120.3584,120.2988,120.3584,4521.0
2025-02-04 11:55:00,121.29,121.3,121.23,121.29,27723.0,120.3683,120.3782,120.3087,120.3683,27723.0
2025-02-04 12:00:00,121.31,121.32,121.28,121.32,6160.0,120.3881,120.3981,120.3584,120.3981,6160.0
2025-02-04 12:05:00,121.32,121.33,121.28,121.3,2898.0,120.3981,120.408,120.3584,120.3782,2898.0
2025-02-04 12:10:00,121.29,121.32,121.27,121.31,11936.0,120.3683,120.3981,120.3484,120.3881,11936.0
2025-02-04 12:15:00,121.3,121.32,121.05,121.11,169940.0,120.3782,120.3981,120.1301,120.1897,169940.0
2025-02-04 12:20:00,121.13,121.15,121.03,121.12,10824.0,120.2095,120.2294,120.1103,120.1996,10824.0
2025-02-04 12:25:00,121.12,121.12,120.98,120.98,19028.0,120.1996,120.1996,120.0606,120.0606,19028.0
2025-02-04 12:30:00,121.0,121.03,120.93,121.01,13804.0,120.0805,120.1103,120.011,120.0904,13804.0
2025-02-04 12:35:00,121.01,121.1,121.0,121.07,29122.0,120.0904,120.1797,120.0805,120.15,29122.0
2025-02-04 12:40:00,121.07,121.14,121.04,121.13,398020.0,120.15,120.2194,120.1202,120.2095,398020.0
2025-02-04 12:45:00,121.13,121.13,121.07,121.1,18543.0,120.2095,120.2095,120.15,120.1797,18543.0
2025-02-04 12:50:00,121.12,121.16,121.11,121.15,6925.0,120.1996,120.2393,120.1897,120.2294,6925.0
2025-02-04 12:55:00,121.14,121.23,121.13,121.23,3562.0,120.2194,120.3087,120.2095,120.3087,3562.0
2025-02-04 13:00:00,121.23,121.24,121.15,121.15,6569.0,120.3087,120.3187,120.2294,120.2294,6569.0
2025-02-04 13:05:00,121.15,121.15,121.09,121.14,6914.0,120.2294,120.2294,120.1698,120.2194,6914.0
2025-02-04 13:10:00,121.14,121.22,121.13,121.2,4782.0,120.2194,120.2988,120.2095,120.279,4782.0
2025-02-04 13:15:00,121.22,121.23,121.19,121.21,3361.0,120.2988,120.3087,120.269,120.2889,3361.0
2025-02-04 13:20:00,121.21,121.28,121.18,121.28,19997.0,120.2889,120.3584,120.2591,120.3584,19997.0
2025-02-04 13:25:00,121.29,121.29,121.25,121.26,7280.0,120.3683,120.3683,120.3286,120.3385,7280.0
2025-02-04 13:30:00,121.25,121.28,121.24,121.26,3537.0,120.3286,120.3584,120.3187,120.3385,3537.0
2025-02-04 13:35:00,121.25,121.26,121.22,121.22,5845.0,120.3286,120.3385,120.2988,120.2988,5845.0
2025-02-04 13:40:00,121.21,121.24,121.2,121.23,3554.0,120.2889,120.3187,120.279,120.3087,3554.0
2025-02-04 13:45:00,121.22,121.24,121.22,121.24,3164.0,120.2988,120.3187,120.2988,120.3187,3164.0
2025-02-04 13:50:00,121.24,121.25,121.21,121.23,6552.0,120.3187,120.3286,120.2889,120.3087,6552.0
2025-02-04 13:55:00,121.23,121.24,121.17,121.17,5052.0,120.3087,120.3187,120.2492,120.2492,5052.0
2025-02-04 14:00:00,121.17,121.27,121.15,121.25,8077.0,120.2492,120.3484,120.2294,120.3286,8077.0
2025-02-04 14:05:00,121.25,121.31,121.24,121.31,3878.0,120.3286,120.3881,120.3187,120.3881,3878.0
2025-02-04 14:10:00,121.32,121.36,121.31,121.32,4603.0,120.3981,120.4378,120.3881,120.3981,4603.0
2025-02-04 14:15:00,121.34,121.34,121.3,121.34,3551.0,120.4179,120.4179,120.3782,120.4179,3551.0
2025-02-04 14:20:00,121.35,121.4,121.32,121.35,7765.0,120.4278,120.4775,120.3981,120.4278,7765.0
2025-02-04 14:25:00,121.36,121.36,121.32,121.34,8182.0,120.4378,120.4378,120.3981,120.4179,8182.0
2025-02-04 14:30:00,121.34,121.4,121.34,121.39,6573.0,120.4179,120.4775,120.4179,120.4675,6573.0
2025-02-04 14:35:00,121.4,121.43,121.37,121.37,9557.0,120.4775,120.5072,120.4477,120.4477,9557.0
2025-02-04 14:40:00,121.37,121.38,121.33,121.36,17961.0,120.4477,120.4576,120.408,120.4378,17961.0
2025-02-04 14:45:00,121.39,121.39,121.32,121.34,4169.0,120.4675,120.4675,120.3981,120.4179,4169.0
2025-02-04 14:50:00,121.34,121.36,121.32,121.36,8085.0,120.4179,120.4378,120.3981,120.4378,8085.0
2025-02-04 14:55:00,121.36,121.36,121.17,121.3,73169.0,120.4378,120.4378,120.2492,120.3782,73169.0
2025-02-04 15:00:00,121.26,121.29,121.21,121.27,25366.0,120.3385,120.3683,120.2889,120.3484,25366.0
2025-02-04 15:05:00,121.27,121.32,121.26,121.3,7800.0,120.3484,120.3981,120.3385,120.3782,7800.0
2025-02-04 15:10:00,121.3,121.35,121.29,121.33,8897.0,120.3782,120.4278,120.3683,120.408,8897.0
2025-02-04 15:15:00,121.33,121.34,121.27,121.3,8453.0,120.408,120.4179,120.3484,120.3782,8453.0
2025-02-04 15:20:00,121.3,121.3,121.22,121.23,4738.0,120.3782,120.3782,120.2988,120.3087,4738.0
2025-02-04 15:25:00,121.23,121.24,121.18,121.19,5514.0,120.3087,120.3187,120.2591,120.269,5514.0
2025-02-04 15:30:00,121.18,121.25,121.17,121.24,12867.0,120.2591,120.3286,120.2492,120.3187,12867.0
2025-02-04 15:35:00,121.25,121.32,121.24,121.32,6528.0,120.3286,120.3981,120.3187,120.3981,6528.0
2025-02-04 15:40:00,121.33,121.33,121.28,121.29,12904.0,120.408,120.408,120.3584,120.3683,12904.0
2025-02-04 15:45:00,121.29,121.29,121.25,121.26,8480.0,120.3683,120.3683,120.3286,120.3385,8480.0
2025-02-04 15:50:00,121.25,121.36,121.22,121.34,30890.0,120.3286,120.4378,120.2988,120.4179,30890.0
2025-02-04 15:55:00,121.36,121.38,121.3,121.32,31963.0,120.4378,120.4576,120.3782,120.3981,31963.0
2025-02-05 09:30:00,121.43,121.43,121.24,121.26,37562.0,120.5072,120.5072,120.3187,120.3385,37562.0
2025-02-05 09:35:00,121.26,121.34,121.24,121.32,69430.0,120.3385,120.4179,120.3187,120.3981,69430.0
2025-02-05 09:40:00,121.32,121.35,121.29,121.32,26275.0,120.3981,120.4278,120.3683,120.3981,26275.0
2025-02-05 09:45:00,121.34,121.35,121.25,121.26,44363.0,120.4179,120.4278,120.3286,120.3385,44363.0
2025-02-05 09:50:00,121.25,121.28,121.17,121.18,71312.0,120.3286,120.3584,120.2492,120.2591,71312.0
2025-02-05 09:55:00,121.18,121.21,121.08,121.19,25210.0,120.2591,120.2889,120.1599,120.269,25210.0
2025-02-05 10:00:00,121.28,121.46,120.96,120.98,44957.0,120.3584,120.537,120.0408,120.0606,44957.0
2025-02-05 10:05:00,120.97,121.1,120.95,121.09,11927.0,120.0507,120.1797,120.0309,120.1698,11927.0
2025-02-05 10:10:00,121.12,121.18,121.04,121.18,21919.0,120.1996,120.2591,120.1202,120.2591,21919.0
2025-02-05 10:15:00,121.18,121.2,121.1,121.17,15174.0,120.2591,120.279,120.1797,120.2492,15174.0
2025-02-05 10:20:00,121.16,121.27,121.08,121.26,22211.0,120.2393,120.3484,120.1599,120.3385,22211.0
2025-02-05 10:25:00,121.26,121.31,121.25,121.3,27676.0,120.3385,120.3881,120.3286,120.3782,27676.0
2025-02-05 10:30:00,121.31,121.31,121.17,121.3,18119.0,120.3881,120.3881,120.2492,120.3782,18119.0
2025-02-05 10:35:00,121.29,121.36,121.29,121.34,11788.0,120.3683,120.4378,120.3683,120.4179,11788.0
2025-02-05 10:40:00,121.35,121.4,121.32,121.37,19012.0,120.4278,120.4775,120.3981,120.4477,19012.0
2025-02-05 10:45:00,121.37,121.37,121.3,121.33,26860.0,120.4477,120.4477,120.3782,120.408,26860.0
2025-02-05 10:50:00,121.33,121.38,121.29,121.37,24503.0,120.408,120.4576,120.3683,120.4477,24503.0
2025-02-05 10:55:00,121.37,121.4,121.33,121.37,23183.0,120.4477,120.4775,120.408,120.4477,23183.0
2025-02-05 11:00:00,121.36,121.42,121.32,121.37,25297.0,120.4378,120.4973,120.3981,120.4477,25297.0
2025-02-05 11:05:00,121.37,121.47,121.36,121.46,25559.0,120.4477,120.5469,120.4378,120.537,25559.0
2025-02-05 11:10:00,121.46,121.47,121.36,121.4,26473.0,120.537,120.5469,120.4378,120.4775,26473.0
2025-02-05 11:15:00,121.39,121.41,121.25,121.3,52560.0,120.4675,120.4874,120.3286,120.3782,52560.0
2025-02-05 11:20:00,121.29,121.31,121.26,121.31,3871.0,120.3683,120.3881,120.3385,120.3881,3871.0
2025-02-05 11:25:00,121.3,121.43,121.28,121.43,13273.0,120.3782,120.5072,120.3584,120.5072,13273.0
2025-02-05 11:30:00,121.43,121.48,121.42,121.48,18047.0,120.5072,120.5568,120.4973,120.5568,18047.0
2025-02-05 11:35:00,121.5,121.55,121.49,121.53,4517.0,120.5767,120.6263,120.5668,120.6065,4517.0
2025-02-05 11:40:00,121.54,121.56,121.48,121.55,32628.0,120.6164,120.6362,120.5568,120.6263,32628.0
2025-02-05 11:45:00,121.53,121.61,121.52,121.59,6139.0,120.6065,120.6859,120.5965,120.666,6139.0
2025-02-05 11:50:00,121.61,121.7,121.59,121.67,5203.0,120.6859,120.7752,120.666,120.7454,5203.0
2025-02-05 11:55:00,121.66,121.7,121.63,121.68,4267.0,120.7355,120.7752,120.7057,120.7553,4267.0
2025-02-05 12:00:00,121.69,121.76,121.68,121.75,4310.0,120.7653,120.8347,120.7553,120.8248,4310.0
2025-02-05 12:05:00,121.73,121.77,121.72,121.76,8049.0,120.8049,120.8446,120.795,120.8347,8049.0
2025-02-05 12:10:00,121.75,121.76,121.71,121.72,10251.0,120.8248,120.8347,120.7851,120.795,10251.0
2025-02-05 12:15:00,121.71,121.71,121.66,121.67,5639.0,120.7851,120.7851,120.7355,120.7454,5639.0
2025-02-05 12:20:00,121.66,121.66,121.62,121.64,4581.0,120.7355,120.7355,120.6958,120.7156,4581.0
2025-02-05 12:25:00,121.63,121.67,121.62,121.63,7158.0,120.7057,120.7454,120.6958,120.7057,7158.0
2025-02-05 12:30:00,121.63,121.66,121.62,121.63,1604.0,120.7057,120.7355,120.6958,120.7057,1604.0
2025-02-05 12:35:00,121.64,121.68,121.62,121.64,3236.0,120.7156,120.7553,120.6958,120.7156,3236.0
2025-02-05 12:40:00,121.64,121.66,121.61,121.65,9107.0,120.7156,120.7355,120.6859,120.7256,9107.0
2025-02-05 12:45:00,121.67,121.71,121.66,121.7,6289.0,120.7454,120.7851,120.7355,120.7752,6289.0
2025-02-05 12:50:00,121.71,121.71,121.63,121.71,23182.0,120.7851,120.7851,120.7057,120.7851,23182.0
2025-02-05 12:55:00,121.7,121.71,121.66,121.68,9705.0,120.7752,120.7851,120.7355,120.7553,9705.0
2025-02-05 13:00:00,121.68,121.73,121.67,121.72,6415.0,120.7553,120.8049,120.7454,120.795,6415.0
2025-02-05 13:05:00,121.72,121.72,121.66,121.67,12706.0,120.795,120.795,120.7355,120.7454,12706.0
2025-02-05 13:10:00,121.68,121.7,121.64,121.7,4445.0,120.7553,120.7752,120.7156,120.7752,4445.0
2025-02-05 13:15:00,121.7,121.74,121.67,121.73,2616.0,120.7752,120.8149,120.7454,120.8049,2616.0
2025-02-05 13:20:00,121.73,121.73,121.7,121.72,4239.0,120.8049,120.8049,120.7752,120.795,4239.0
2025-02-05 13:25:00,121.7,121.7,121.63,121.68,3789.0,120.7752,120.7752,120.7057,120.7553,3789.0
2025-02-05 13:30:00,121.67,121.71,121.65,121.7,2491.0,120.7454,120.7851,120.7256,120.7752,2491.0
2025-02-05 13:35:00,121.72,121.79,121.71,121.79,3863.0,120.795,120.8645,120.7851,120.8645,3863.0
2025-02-05 13:40:00,121.8,121.82,121.76,121.78,3385.0,120.8744,120.8943,120.8347,120.8546,3385.0
2025-02-05 13:45:00,121.78,121.78,121.76,121.77,3234.0,120.8546,120.8546,120.8347,120.8446,3234.0
2025-02-05 13:50:00,121.78,121.78,121.72,121.74,5223.0,120.8546,120.8546,120.795,120.8149,5223.0
2025-02-05 13:55:00,121.75,121.75,121.7,121.73,7023.0,120.8248,120.8248,120.7752,120.8049,7023.0
2025-02-05 14:00:00,121.73,121.78,121.73,121.76,7460.0,120.8049,120.8546,120.8049,120.8347,7460.0
2025-02-05 14:05:00,121.77,121.86,121.76,121.85,13420.0,120.8446,120.934,120.8347,120.924,13420.0
2025-02-05 14:10:00,121.86,121.87,121.82,121.84,11252.0,120.934,120.9439,120.8943,120.9141,11252.0
2025-02-05 14:15:00,121.84,121.85,121.83,121.83,13939.0,120.9141,120.924,120.9042,120.9042,13939.0
2025-02-05 14:20:00,121.84,121.84,121.81,121.84,9612.0,120.9141,120.9141,120.8843,120.9141,9612.0
2025-02-05 14:25:00,121.84,121.84,121.8,121.81,13518.0,120.9141,120.9141,120.8744,120.8843,13518.0
2025-02-05 14:30:00,121.81,121.82,121.79,121.8,13990.0,120.8843,120.8943,120.8645,120.8744,13990.0
2025-02-05 14:35:00,121.8,121.82,121.77,121.81,14194.0,120.8744,120.8943,120.8446,120.8843,14194.0
2025-02-05 14:40:00,121.81,121.82,121.77,121.78,12456.0,120.8843,120.8943,120.8446,120.8546,12456.0
2025-02-05 14:45:00,121.78,121.79,121.76,121.78,12051.0,120.8546,120.8645,120.8347,120.8546,12051.0
2025-02-05 14:50:00,121.77,121.78,121.73,121.74,17566.0,120.8446,120.8546,120.8049,120.8149,17566.0
2025-02-05 14:55:00,121.73,121.76,121.73,121.75,16660.0,120.8049,120.8347,120.8049,120.8248,16660.0
2025-02-05 15:00:00,121.75,121.8,121.74,121.77,22221.0,120.8248,120.8744,120.8149,120.8446,22221.0
2025-02-05 15:05:00,121.78,121.79,121.74,121.78,20169.0,120.8546,120.8645,120.8149,120.8546,20169.0
2025-02-05 15:10:00,121.78,121.8,121.76,121.78,14966.0,120.8546,120.8744,120.8347,120.8546,14966.0
2025-02-05 15:15:00,121.78,121.84,121.78,121.84,19658.0,120.8546,120.9141,120.8546,120.9141,19658.0
2025-02-05 15:20:00,121.84,121.88,121.83,121.87,23124.0,120.9141,120.9538,120.9042,120.9439,23124.0
2025-02-05 15:25:00,121.88,121.88,121.84,121.84,20785.0,120.9538,120.9538,120.9141,120.9141,20785.0
2025-02-05 15:30:00,121.84,121.86,121.81,121.81,30057.0,120.9141,120.934,120.8843,120.8843,30057.0
2025-02-05 15:35:00,121.81,121.84,121.79,121.8,21102.0,120.8843,120.9141,120.8645,120.8744,21102.0
2025-02-05 15:40:00,121.8,121.8,121.7,121.72,25645.0,120.8744,120.8744,120.7752,120.795,25645.0
2025-02-05 15:45:00,121.72,121.77,121.7,121.74,30802.0,120.795,120.8446,120.7752,120.8149,30802.0
2025-02-05 15:50:00,121.74,121.83,121.72,121.83,38160.0,120.8149,120.9042,120.795,120.9042,38160.0
2025-02-05 15:55:00,121.82,121.94,121.82,121.91,105843.0,120.8943,121.0134,120.8943,120.9836,105843.0
2025-02-06 09:30:00,122.28,122.28,122.18,122.19,44829.0,121.3508,121.3508,121.2515,121.2615,44829.0
2025-02-06 09:35:00,122.19,122.19,122.13,122.13,3940.0,121.2615,121.2615,121.2019,121.2019,3940.0
2025-02-06 09:40:00,122.15,122.23,122.14,122.23,3993.0,121.2218,121.3011,121.2118,121.3011,3993.0
2025-02-06 09:45:00,122.27,122.28,122.2,122.2,3849.0,121.3408,121.3508,121.2714,121.2714,3849.0
2025-02-06 09:50:00,122.2,122.22,122.16,122.19,3177.0,121.2714,121.2912,121.2317,121.2615,3177.0
2025-02-06 09:55:00,122.17,122.17,122.05,122.1,5064.0,121.2416,121.2416,121.1225,121.1721,5064.0
2025-02-06 10:00:00,122.08,122.13,122.08,122.11,3251.0,121.1523,121.2019,121.1523,121.1821,3251.0
2025-02-06 10:05:00,122.11,122.21,122.09,122.21,13577.0,121.1821,121.2813,121.1622,121.2813,13577.0
2025-02-06 10:10:00,122.21,122.25,122.18,122.24,5657.0,121.2813,121.321,121.2515,121.3111,5657.0
2025-02-06 10:15:00,122.25,122.28,122.24,122.24,14376.0,121.321,121.3508,121.3111,121.3111,14376.0
2025-02-06 10:20:00,122.24,122.27,122.13,122.14,15017.0,121.3111,121.3408,121.2019,121.2118,15017.0
2025-02-06 10:25:00,122.14,122.15,122.09,122.12,10824.0,121.2118,121.2218,121.1622,121.192,10824.0
2025-02-06 10:30:00,122.11,122.14,122.07,122.12,6933.0,121.1821,121.2118,121.1424,121.192,6933.0
2025-02-06 10:35:00,122.12,122.24,122.02,122.02,37437.0,121.192,121.3111,121.0927,121.0927,37437.0
2025-02-06 10:40:00,122.03,122.17,122.03,122.06,16169.0,121.1027,121.2416,121.1027,121.1324,16169.0
2025-02-06 10:45:00,122.05,122.08,121.98,122.05,9918.0,121.1225,121.1523,121.053,121.1225,9918.0
2025-02-06 10:50:00,122.05,122.1,122.04,122.09,5094.0,121.1225,121.1721,121.1126,121.1622,5094.0
2025-02-06 10:55:00,122.11,122.11,122.06,122.07,7185.0,121.1821,121.1821,121.1324,121.1424,7185.0
2025-02-06 11:00:00,122.07,122.14,122.06,122.13,3694.0,121.1424,121.2118,121.1324,121.2019,3694.0
2025-02-06 11:05:00,122.12,122.19,122.11,122.18,4900.0,121.192,121.2615,121.1821,121.2515,4900.0
2025-02-06 11:10:00,122.19,122.26,122.19,122.26,10950.0,121.2615,121.3309,121.2615,121.3309,10950.0
2025-02-06 11:15:00,122.26,122.29,122.24,122.28,3463.0,121.3309,121.3607,121.3111,121.3508,3463.0
2025-02-06 11:20:00,122.28,122.29,122.26,122.29,7440.0,121.3508,121.3607,121.3309,121.3607,7440.0
2025-02-06 11:25:00,122.3,122.3,122.27,122.28,3723.0,121.3706,121.3706,121.3408,121.3508,3723.0
2025-02-06 11:30:00,122.26,122.26,122.22,122.22,10169.0,121.3309,121.3309,121.2912,121.2912,10169.0
2025-02-06 11:35:00,122.22,122.23,122.15,122.17,5185.0,121.2912,121.3011,121.2218,121.2416,5185.0
2025-02-06 11:40:00,122.18,122.19,122.15,122.17,13329.0,121.2515,121.2615,121.2218,121.2416,13329.0
2025-02-06 11:45:00,122.14,122.18,122.11,122.17,6242.0,121.2118,121.2515,121.1821,121.2416,6242.0
2025-02-06 11:50:00,122.17,122.22,122.16,122.2,9995.0,121.2416,121.2912,121.2317,121.2714,9995.0
2025-02-06 11:55:00,122.2,122.2,122.12,122.13,8178.0,121.2714,121.2714,121.192,121.2019,8178.0
2025-02-06 12:00:00,122.13,122.13,122.06,122.13,9600.0,121.2019,121.2019,121.1324,121.2019,9600.0
2025-02-06 12:05:00,122.11,122.13,122.09,122.11,3790.0,121.1821,121.2019,121.1622,121.1821,3790.0
2025-02-06 12:10:00,122.12,122.13,122.07,122.07,18791.0,121.192,121.2019,121.1424,121.1424,18791.0
2025-02-06 12:15:00,122.08,122.16,122.06,122.16,3964.0,121.1523,121.2317,121.1324,121.2317,3964.0
2025-02-06 12:20:00,122.17,122.22,122.17,122.21,4531.0,121.2416,121.2912,121.2416,121.2813,4531.0
2025-02-06 12:25:00,122.21,122.21,122.14,122.14,11843.0,121.2813,121.2813,121.2118,121.2118,11843.0
2025-02-06 12:30:00,122.14,122.14,122.09,122.13,8210.0,121.2118,121.2118,121.1622,121.2019,8210.0
2025-02-06 12:35:00,122.14,122.18,122.14,122.17,1837.0,121.2118,121.2515,121.2118,121.2416,1837.0
2025-02-06 12:40:00,122.17,122.18,122.16,122.17,2650.0,121.2416,121.2515,121.2317,121.2416,2650.0
2025-02-06 12:45:00,122.18,122.2,122.16,122.2,2436.0,121.2515,121.2714,121.2317,121.2714,2436.0
2025-02-06 12:50:00,122.2,122.26,122.2,122.24,7114.0,121.2714,121.3309,121.2714,121.3111,7114.0
2025-02-06 12:55:00,122.25,122.26,122.22,122.24,3796.0,121.321,121.3309,121.2912,121.3111,3796.0
2025-02-06 13:00:00,122.24,122.27,122.24,122.27,2978.0,121.3111,121.3408,121.3111,121.3408,2978.0
2025-02-06 13:05:00,122.28,122.3,122.17,122.22,21486.0,121.3508,121.3706,121.2416,121.2912,21486.0
2025-02-06 13:10:00,122.25,122.28,122.19,122.2,26153.0,121.321,121.3508,121.2615,121.2714,26153.0
2025-02-06 13:15:00,122.21,122.26,122.19,122.25,21034.0,121.2813,121.3309,121.2615,121.321,21034.0
2025-02-06 13:20:00,122.24,122.26,122.23,122.26,1836.0,121.3111,121.3309,121.3011,121.3309,1836.0
2025-02-06 13:25:00,122.25,122.25,122.2,122.23,2877.0,121.321,121.321,121.2714,121.3011,2877.0
2025-02-06 13:30:00,122.24,122.27,122.23,122.23,1166.0,121.3111,121.3408,121.3011,121.3011,1166.0
2025-02-06 13:35:00,122.23,122.24,122.19,122.2,7475.0,121.3011,121.3111,121.2615,121.2714,7475.0
2025-02-06 13:40:00,122.18,122.27,122.18,122.25,2727.0,121.2515,121.3408,121.2515,121.321,2727.0
2025-02-06 13:45:00,122.19,122.22,122.19,122.22,1709.0,121.2615,121.2912,121.2615,121.2912,1709.0
2025-02-06 13:50:00,122.22,122.22,122.16,122.16,1917.0,121.2912,121.2912,121.2317,121.2317,1917.0
2025-02-06 13:55:00,122.16,122.18,122.14,122.17,12574.0,121.2317,121.2515,121.2118,121.2416,12574.0
2025-02-06 14:00:00,122.17,122.21,122.14,122.18,42087.0,121.2416,121.2813,121.2118,121.2515,42087.0
2025-02-06 14:05:00,122.18,122.2,122.17,122.18,2933.0,121.2515,121.2714,121.2416,121.2515,2933.0
2025-02-06 14:10:00,122.19,122.2,122.15,122.16,2280.0,121.2615,121.2714,121.2218,121.2317,2280.0
2025-02-06 14:15:00,122.14,122.18,122.12,122.17,5377.0,121.2118,121.2515,121.192,121.2416,5377.0
2025-02-06 14:20:00,122.14,122.15,122.12,122.13,3470.0,121.2118,121.2218,121.192,121.2019,3470.0
2025-02-06 14:25:00,122.13,122.13,122.0,122.03,6012.0,121.2019,121.2019,121.0729,121.1027,6012.0
2025-02-06 14:30:00,122.02,122.02,121.72,121.79,30722.0,121.0927,121.0927,120.795,120.8645,30722.0
2025-02-06 14:35:00,121.77,121.9,121.75,121.9,21427.0,120.8446,120.9737,120.8248,120.9737,21427.0
2025-02-06 14:40:00,121.89,121.89,121.79,121.82,22952.0,120.9637,120.9637,120.8645,120.8943,22952.0
2025-02-06 14:45:00,121.83,121.94,121.82,121.94,5102.0,120.9042,121.0134,120.8943,121.0134,5102.0
2025-02-06 14:50:00,121.95,121.98,121.93,121.96,3947.0,121.0233,121.053,121.0034,121.0332,3947.0
2025-02-06 14:55:00,121.96,121.96,121.86,121.88,6559.0,121.0332,121.0332,120.934,120.9538,6559.0
2025-02-06 15:00:00,121.87,121.89,121.85,121.89,3953.0,120.9439,120.9637,120.924,120.9637,3953.0
2025-02-06 15:05:00,121.91,121.94,121.89,121.93,3424.0,120.9836,121.0134,120.9637,121.0034,3424.0
2025-02-06 15:10:00,121.94,121.97,121.94,121.96,4849.0,121.0134,121.0431,121.0134,121.0332,4849.0
2025-02-06 15:15:00,121.97,122.04,121.97,122.02,4359.0,121.0431,121.1126,121.0431,121.0927,4359.0
2025-02-06 15:20:00,121.99,122.05,121.99,122.04,3835.0,121.063,121.1225,121.063,121.1126,3835.0
2025-02-06 15:25:00,122.05,122.06,122.05,122.05,8201.0,121.1225,121.1324,121.1225,121.1225,8201.0
2025-02-06 15:30:00,122.06,122.09,122.06,122.08,6766.0,121.1324,121.1622,121.1324,121.1523,6766.0
2025-02-06 15:35:00,122.08,122.09,122.05,122.09,3356.0,121.1523,121.1622,121.1225,121.1622,3356.0
2025-02-06 15:40:00,122.09,122.12,122.08,122.11,9789.0,121.1622,121.192,121.1523,121.1821,9789.0
2025-02-06 15:45:00,122.12,122.19,122.11,122.18,12923.0,121.192,121.2615,121.1821,121.2515,12923.0
2025-02-06 15:50:00,122.18,122.3,122.18,122.3,25611.0,121.2515,121.3706,121.2515,121.3706,25611.0
2025-02-06 15:55:00,122.3,122.34,122.25,122.32,69948.0,121.3706,121.4103,121.321,121.3905,69948.0
2025-02-07 09:30:00,122.57,122.72,122.49,122.59,32613.0,121.6386,121.7874,121.5592,121.6584,32613.0
2025-02-07 09:35:00,122.58,122.59,122.5,122.56,43043.0,121.6485,121.6584,121.5691,121.6286,43043.0
2025-02-07 09:40:00,122.56,122.64,122.54,122.61,43086.0,121.6286,121.708,121.6088,121.6783,43086.0
2025-02-07 09:45:00,122.61,122.72,122.61,122.71,24314.0,121.6783,121.7874,121.6783,121.7775,24314.0
2025-02-07 09:50:00,122.72,122.76,122.71,122.72,8313.0,121.7874,121.8271,121.7775,121.7874,8313.0
2025-02-07 09:55:00,122.7,122.71,122.64,122.68,18653.0,121.7676,121.7775,121.708,121.7477,18653.0
2025-02-07 10:00:00,122.66,122.68,122.14,122.17,34700.0,121.7279,121.7477,121.2118,121.2416,34700.0
2025-02-07 10:05:00,122.17,122.34,122.11,122.31,12737.0,121.2416,121.4103,121.1821,121.3805,12737.0
2025-02-07 10:10:00,122.3,122.32,121.98,122.01,30282.0,121.3706,121.3905,121.053,121.0828,30282.0
2025-02-07 10:15:00,122.07,122.18,121.99,122.16,15566.0,121.1424,121.2515,121.063,121.2317,15566.0
2025-02-07 10:20:00,122.14,122.24,122.05,122.23,43276.0,121.2118,121.3111,121.1225,121.3011,43276.0
2025-02-07 10:25:00,122.22,122.26,122.16,122.2,4778.0,121.2912,121.3309,121.2317,121.2714,4778.0
2025-02-07 10:30:00,122.11,122.19,122.08,122.18,17257.0,121.1821,121.2615,121.1523,121.2515,17257.0
2025-02-07 10:35:00,122.19,122.31,122.15,122.17,9851.0,121.2615,121.3805,121.2218,121.2416,9851.0
2025-02-07 10:40:00,122.18,122.26,122.11,122.15,28598.0,121.2515,121.3309,121.1821,121.2218,28598.0
2025-02-07 10:45:00,122.15,122.24,122.09,122.24,13486.0,121.2218,121.3111,121.1622,121.3111,13486.0
2025-02-07 10:50:00,122.23,122.32,121.49,121.49,107372.0,121.3011,121.3905,120.5668,120.5668,107372.0
2025-02-07 10:55:00,121.6,121.86,121.56,121.84,35735.0,120.6759,120.934,120.6362,120.9141,35735.0
2025-02-07 11:00:00,121.85,121.85,121.48,121.58,17984.0,120.924,120.924,120.5568,120.6561,17984.0
2025-02-07 11:05:00,121.58,121.85,121.47,121.82,11969.0,120.6561,120.924,120.5469,120.8943,11969.0
2025-02-07 11:10:00,121.81,121.82,121.62,121.62,27289.0,120.8843,120.8943,120.6958,120.6958,27289.0
2025-02-07 11:15:00,121.65,122.02,121.59,121.84,61011.0,120.7256,121.0927,120.666,120.9141,61011.0
2025-02-07 11:20:00,121.9,122.0,121.72,121.74,23983.0,120.9737,121.0729,120.795,120.8149,23983.0
2025-02-07 11:25:00,121.73,121.78,121.54,121.55,11482.0,120.8049,120.8546,120.6164,120.6263,11482.0
2025-02-07 11:30:00,121.58,121.73,121.58,121.7,8639.0,120.6561,120.8049,120.6561,120.7752,8639.0
2025-02-07 11:35:00,121.68,121.7,121.55,121.61,7670.0,120.7553,120.7752,120.6263,120.6859,7670.0
2025-02-07 11:40:00,121.61,121.69,121.52,121.61,24067.0,120.6859,120.7653,120.5965,120.6859,24067.0
2025-02-07 11:45:00,121.55,121.6,121.45,121.52,13179.0,120.6263,120.6759,120.5271,120.5965,13179.0
2025-02-07 11:50:00,121.51,121.57,121.43,121.47,7781.0,120.5866,120.6462,120.5072,120.5469,7781.0
2025-02-07 11:55:00,121.49,121.65,121.45,121.48,53492.0,120.5668,120.7256,120.5271,120.5568,53492.0
2025-02-07 12:00:00,121.47,121.47,121.36,121.42,10482.0,120.5469,120.5469,120.4378,120.4973,10482.0
2025-02-07 12:05:00,121.41,121.71,121.31,121.66,44044.0,120.4874,120.7851,120.3881,120.7355,44044.0
2025-02-07 12:10:00,121.66,121.7,121.53,121.7,18793.0,120.7355,120.7752,120.6065,120.7752,18793.0
2025-02-07 12:15:00,121.65,121.65,121.27,121.45,33406.0,120.7256,120.7256,120.3484,120.5271,33406.0
2025-02-07 12:20:00,121.47,121.67,121.36,121.45,56672.0,120.5469,120.7454,120.4378,120.5271,56672.0
2025-02-07 12:25:00,121.45,121.5,121.42,121.48,3614.0,120.5271,120.5767,120.4973,120.5568,3614.0
2025-02-07 12:30:00,121.45,121.54,121.39,121.42,3392.0,120.5271,120.6164,120.4675,120.4973,3392.0
2025-02-07 12:35:00,121.45,121.58,121.45,121.58,3750.0,120.5271,120.6561,120.5271,120.6561,3750.0
2025-02-07 12:40:00,121.57,121.59,121.51,121.55,8582.0,120.6462,120.666,120.5866,120.6263,8582.0
2025-02-07 12:45:00,121.55,121.62,121.55,121.62,3014.0,120.6263,120.6958,120.6263,120.6958,3014.0
2025-02-07 12:50:00,121.64,121.64,121.53,121.62,3743.0,120.7156,120.7156,120.6065,120.6958,3743.0
2025-02-07 12:55:00,121.62,121.65,121.56,121.56,4188.0,120.6958,120.7256,120.6362,120.6362,4188.0
2025-02-07 13:00:00,121.55,121.69,121.55,121.68,4755.0,120.6263,120.7653,120.6263,120.7553,4755.0
2025-02-07 13:05:00,121.68,121.81,121.67,121.79,12959.0,120.7553,120.8843,120.7454,120.8645,12959.0
2025-02-07 13:10:00,121.78,121.81,121.75,121.81,3306.0,120.8546,120.8843,120.8248,120.8843,3306.0
2025-02-07 13:15:00,121.81,121.85,121.81,121.83,2295.0,120.8843,120.924,120.8843,120.9042,2295.0
2025-02-07 13:20:00,121.82,121.82,121.75,121.79,7691.0,120.8943,120.8943,120.8248,120.8645,7691.0
2025-02-07 13:25:00,121.78,121.8,121.76,121.8,4307.0,120.8546,120.8744,120.8347,120.8744,4307.0
2025-02-07 13:30:00,121.77,121.81,121.77,121.81,2581.0,120.8446,120.8843,120.8446,120.8843,2581.0
2025-02-07 13:35:00,121.82,121.84,121.8,121.82,2807.0,120.8943,120.9141,120.8744,120.8943,2807.0
2025-02-07 13:40:00,121.82,121.82,121.58,121.59,13898.0,120.8943,120.8943,120.6561,120.666,13898.0
2025-02-07 13:45:00,121.61,121.61,121.5,121.55,11982.0,120.6859,120.6859,120.5767,120.6263,11982.0
2025-02-07 13:50:00,121.56,121.58,121.45,121.47,11310.0,120.6362,120.6561,120.5271,120.5469,11310.0
2025-02-07 13:55:00,121.48,121.5,121.38,121.39,23849.0,120.5568,120.5767,120.4576,120.4675,23849.0
2025-02-07 14:00:00,121.38,121.45,121.38,121.44,5082.0,120.4576,120.5271,120.4576,120.5171,5082.0
2025-02-07 14:05:00,121.45,121.45,121.36,121.43,8762.0,120.5271,120.5271,120.4378,120.5072,8762.0
2025-02-07 14:10:00,121.43,121.44,121.33,121.37,4505.0,120.5072,120.5171,120.408,120.4477,4505.0
2025-02-07 14:15:00,121.39,121.44,121.36,121.4,27121.0,120.4675,120.5171,120.4378,120.4775,27121.0
2025-02-07 14:20:00,121.39,121.41,121.32,121.38,41815.0,120.4675,120.4874,120.3981,120.4576,41815.0
2025-02-07 14:25:00,121.39,121.41,121.33,121.34,4265.0,120.4675,120.4874,120.408,120.4179,4265.0
2025-02-07 14:30:00,121.32,121.4,121.3,121.38,37685.0,120.3981,120.4775,120.3782,120.4576,37685.0
2025-02-07 14:35:00,121.4,121.44,121.38,121.44,5005.0,120.4775,120.5171,120.4576,120.5171,5005.0
2025-02-07 14:40:00,121.46,121.5,121.4,121.48,15720.0,120.537,120.5767,120.4775,120.5568,15720.0
2025-02-07 14:45:00,121.49,121.5,121.41,121.5,8280.0,120.5668,120.5767,120.4874,120.5767,8280.0
2025-02-07 14:50:00,121.5,121.51,121.43,121.46,2873.0,120.5767,120.5866,120.5072,120.537,2873.0
2025-02-07 14:55:00,121.46,121.46,121.42,121.43,2945.0,120.537,120.537,120.4973,120.5072,2945.0
2025-02-07 15:00:00,121.43,121.43,121.32,121.34,8203.0,120.5072,120.5072,120.3981,120.4179,8203.0
2025-02-07 15:05:00,121.34,121.38,121.33,121.35,3861.0,120.4179,120.4576,120.408,120.4278,3861.0
2025-02-07 15:10:00,121.36,121.36,121.28,121.3,6097.0,120.4378,120.4378,120.3584,120.3782,6097.0
2025-02-07 15:15:00,121.29,121.32,121.23,121.32,18482.0,120.3683,120.3981,120.3087,120.3981,18482.0
2025-02-07 15:20:00,121.31,121.37,121.3,121.33,6711.0,120.3881,120.4477,120.3782,120.408,6711.0
2025-02-07 15:25:00,121.32,121.32,121.27,121.28,3054.0,120.3981,120.3981,120.3484,120.3584,3054.0
2025-02-07 15:30:00,121.29,121.4,121.29,121.4,6668.0,120.3683,120.4775,120.3683,120.4775,6668.0
2025-02-07 15:35:00,121.38,121.4,121.31,121.33,5285.0,120.4576,120.4775,120.3881,120.408,5285.0
2025-02-07 15:40:00,121.34,121.38,121.32,121.33,32252.0,120.4179,120.4576,120.3981,120.408,32252.0
2025-02-07 15:45:00,121.33,121.39,121.32,121.38,20316.0,120.408,120.4675,120.3981,120.4576,20316.0
2025-02-07 15:50:00,121.37,121.45,121.36,121.38,19566.0,120.4477,120.5271,120.4378,120.4576,19566.0
2025-02-07 15:55:00,121.39,121.39,121.31,121.32,24155.0,120.4675,120.4675,120.3881,120.3981,24155.0
2025-02-10 09:30:00,122.16,122.16,121.98,121.99,46241.0,121.2317,121.2317,121.053,121.063,46241.0
2025-02-10 09:35:00,121.99,121.99,121.87,121.94,14659.0,121.063,121.063,120.9439,121.0134,14659.0
2025-02-10 09:40:00,121.9,121.9,121.81,121.87,56856.0,120.9737,120.9737,120.8843,120.9439,56856.0
2025-02-10 09:45:00,121.85,121.93,121.85,121.87,34509.0,120.924,121.0034,120.924,120.9439,34509.0
2025-02-10 09:50:00,121.86,121.93,121.83,121.93,12174.0,120.934,121.0034,120.9042,121.0034,12174.0
2025-02-10 09:55:00,121.9,121.96,121.89,121.96,20469.0,120.9737,121.0332,120.9637,121.0332,20469.0
2025-02-10 10:00:00,121.97,122.09,121.93,122.09,14524.0,121.0431,121.1622,121.0034,121.1622,14524.0
2025-02-10 10:05:00,122.1,122.17,122.09,122.15,27465.0,121.1721,121.2416,121.1622,121.2218,27465.0
2025-02-10 10:10:00,122.15,122.17,122.11,122.12,10750.0,121.2218,121.2416,121.1821,121.192,10750.0
2025-02-10 10:15:00,122.12,122.12,122.08,122.12,28430.0,121.192,121.192,121.1523,121.192,28430.0
2025-02-10 10:20:00,122.11,122.16,122.06,122.12,11692.0,121.1821,121.2317,121.1324,121.192,11692.0
2025-02-10 10:25:00,122.14,122.19,122.12,122.19,7517.0,121.2118,121.2615,121.192,121.2615,7517.0
2025-02-10 10:30:00,122.2,122.23,122.18,122.19,10827.0,121.2714,121.3011,121.2515,121.2615,10827.0
2025-02-10 10:35:00,122.2,122.22,122.18,122.2,7259.0,121.2714,121.2912,121.2515,121.2714,7259.0
2025-02-10 10:40:00,122.2,122.23,122.15,122.2,11688.0,121.2714,121.3011,121.2218,121.2714,11688.0
2025-02-10 10:45:00,122.21,122.28,122.21,122.24,32409.0,121.2813,121.3508,121.2813,121.3111,32409.0
2025-02-10 10:50:00,122.26,122.27,122.23,122.26,7236.0,121.3309,121.3408,121.3011,121.3309,7236.0
2025-02-10 10:55:00,122.28,122.28,122.19,122.2,8402.0,121.3508,121.3508,121.2615,121.2714,8402.0
2025-02-10 11:00:00,122.21,122.25,122.21,122.22,16396.0,121.2813,121.321,121.2813,121.2912,16396.0
2025-02-10 11:05:00,122.22,122.22,122.16,122.19,7544.0,121.2912,121.2912,121.2317,121.2615,7544.0
2025-02-10 11:10:00,122.2,122.22,122.15,122.15,5934.0,121.2714,121.2912,121.2218,121.2218,5934.0
2025-02-10 11:15:00,122.17,122.17,122.06,122.08,34872.0,121.2416,121.2416,121.1324,121.1523,34872.0
2025-02-10 11:20:00,122.09,122.13,122.06,122.12,10763.0,121.1622,121.2019,121.1324,121.192,10763.0
2025-02-10 11:25:00,122.14,122.14,122.1,122.11,4671.0,121.2118,121.2118,121.1721,121.1821,4671.0
2025-02-10 11:30:00,122.09,122.1,122.02,122.04,9201.0,121.1622,121.1721,121.0927,121.1126,9201.0
2025-02-10 11:35:00,122.05,122.09,122.05,122.09,6138.0,121.1225,121.1622,121.1225,121.1622,6138.0
2025-02-10 11:40:00,122.09,122.11,122.06,122.07,4701.0,121.1622,121.1821,121.1324,121.1424,4701.0
2025-02-10 11:45:00,122.09,122.1,122.03,122.06,7369.0,121.1622,121.1721,121.1027,121.1324,7369.0
2025-02-10 11:50:00,122.06,122.09,122.04,122.09,6907.0,121.1324,121.1622,121.1126,121.1622,6907.0
2025-02-10 11:55:00,122.08,122.12,122.08,122.11,5737.0,121.1523,121.192,121.1523,121.1821,5737.0
2025-02-10 12:00:00,122.12,122.13,122.06,122.07,4572.0,121.192,121.2019,121.1324,121.1424,4572.0
2025-02-10 12:05:00,122.06,122.06,121.99,122.03,10221.0,121.1324,121.1324,121.063,121.1027,10221.0
2025-02-10 12:10:00,122.03,122.03,121.93,121.96,6022.0,121.1027,121.1027,121.0034,121.0332,6022.0
2025-02-10 12:15:00,121.96,122.0,121.93,121.98,7034.0,121.0332,121.0729,121.0034,121.053,7034.0
2025-02-10 12:20:00,121.96,122.04,121.95,122.03,7479.0,121.0332,121.1126,121.0233,121.1027,7479.0
2025-02-10 12:25:00,122.04,122.04,121.97,121.98,6122.0,121.1126,121.1126,121.0431,121.053,6122.0
2025-02-10 12:30:00,121.98,122.05,121.98,122.04,27906.0,121.053,121.1225,121.053,121.1126,27906.0
2025-02-10 12:35:00,122.05,122.09,122.04,122.08,13271.0,121.1225,121.1622,121.1126,121.1523,13271.0
2025-02-10 12:40:00,122.09,122.1,122.08,122.09,3926.0,121.1622,121.1721,121.1523,121.1622,3926.0
2025-02-10 12:45:00,122.09,122.09,122.03,122.06,8744.0,121.1622,121.1622,121.1027,121.1324,8744.0
2025-02-10 12:50:00,122.05,122.13,122.04,122.13,5172.0,121.1225,121.2019,121.1126,121.2019,5172.0
2025-02-10 12:55:00,122.13,122.15,122.12,122.15,3699.0,121.2019,121.2218,121.192,121.2218,3699.0
2025-02-10 13:00:00,122.14,122.18,122.13,122.17,43802.0,121.2118,121.2515,121.2019,121.2416,43802.0
2025-02-10 13:05:00,122.18,122.18,122.15,122.17,5289.0,121.2515,121.2515,121.2218,121.2416,5289.0
2025-02-10 13:10:00,122.16,122.19,122.15,122.19,6086.0,121.2317,121.2615,121.2218,121.2615,6086.0
2025-02-10 13:15:00,122.21,122.21,122.15,122.17,8699.0,121.2813,121.2813,121.2218,121.2416,8699.0
2025-02-10 13:20:00,122.17,122.21,122.16,122.17,3580.0,121.2416,121.2813,121.2317,121.2416,3580.0
2025-02-10 13:25:00,122.18,122.2,122.14,122.15,4691.0,121.2515,121.2714,121.2118,121.2218,4691.0
2025-02-10 13:30:00,122.15,122.17,122.14,122.15,4794.0,121.2218,121.2416,121.2118,121.2218,4794.0
2025-02-10 13:35:00,122.15,122.19,122.14,122.16,4716.0,121.2218,121.2615,121.2118,121.2317,4716.0
2025-02-10 13:40:00,122.17,122.19,122.15,122.19,5661.0,121.2416,121.2615,121.2218,121.2615,5661.0
2025-02-10 13:45:00,122.18,122.2,122.17,122.2,3334.0,121.2515,121.2714,121.2416,121.2714,3334.0
2025-02-10 13:50:00,122.21,122.25,122.2,122.23,3627.0,121.2813,121.321,121.2714,121.3011,3627.0
2025-02-10 13:55:00,122.23,122.26,122.22,122.23,4708.0,121.3011,121.3309,121.2912,121.3011,4708.0
2025-02-10 14:00:00,122.22,122.22,122.15,122.2,10714.0,121.2912,121.2912,121.2218,121.2714,10714.0
2025-02-10 14:05:00,122.21,122.23,122.2,122.23,3326.0,121.2813,121.3011,121.2714,121.3011,3326.0
2025-02-10 14:10:00,122.23,122.28,122.23,122.28,8938.0,121.3011,121.3508,121.3011,121.3508,8938.0
2025-02-10 14:15:00,122.28,122.28,122.23,122.23,5613.0,121.3508,121.3508,121.3011,121.3011,5613.0
2025-02-10 14:20:00,122.24,122.3,122.24,122.26,12375.0,121.3111,121.3706,121.3111,121.3309,12375.0
2025-02-10 14:25:00,122.25,122.25,122.21,122.23,7376.0,121.321,121.321,121.2813,121.3011,7376.0
2025-02-10 14:30:00,122.24,122.26,122.23,122.25,5868.0,121.3111,121.3309,121.3011,121.321,5868.0
2025-02-10 14:35:00,122.24,122.25,122.23,122.23,5018.0,121.3111,121.321,121.3011,121.3011,5018.0
2025-02-10 14:40:00,122.23,122.24,122.19,122.21,4939.0,121.3011,121.3111,121.2615,121.2813,4939.0
2025-02-10 14:45:00,122.21,122.21,122.17,122.21,5236.0,121.2813,121.2813,121.2416,121.2813,5236.0
2025-02-10 14:50:00,122.19,122.22,122.18,122.21,5225.0,121.2615,121.2912,121.2515,121.2813,5225.0
2025-02-10 14:55:00,122.22,122.25,122.21,122.22,6449.0,121.2912,121.321,121.2813,121.2912,6449.0
2025-02-10 15:00:00,122.21,122.24,122.18,122.23,22304.0,121.2813,121.3111,121.2515,121.3011,22304.0
2025-02-10 15:05:00,122.23,122.26,122.22,122.24,6325.0,121.3011,121.3309,121.2912,121.3111,6325.0
2025-02-10 15:10:00,122.23,122.27,122.22,122.27,6468.0,121.3011,121.3408,121.2912,121.3408,6468.0
2025-02-10 15:15:00,122.26,122.27,122.23,122.23,5669.0,121.3309,121.3408,121.3011,121.3011,5669.0
2025-02-10 15:20:00,122.23,122.25,122.21,122.22,33343.0,121.3011,121.321,121.2813,121.2912,33343.0
2025-02-10 15:25:00,122.22,122.22,122.2,122.21,10790.0,121.2912,121.2912,121.2714,121.2813,10790.0
2025-02-10 15:30:00,122.2,122.21,122.18,122.2,10463.0,121.2714,121.2813,121.2515,121.2714,10463.0
2025-02-10 15:35:00,122.19,122.19,122.15,122.18,9379.0,121.2615,121.2615,121.2218,121.2515,9379.0
2025-02-10 15:40:00,122.18,122.23,122.17,122.21,12411.0,121.2515,121.3011,121.2416,121.2813,12411.0
2025-02-10 15:45:00,122.21,122.21,122.16,122.19,11585.0,121.2813,121.2813,121.2317,121.2615,11585.0
2025-02-10 15:50:00,122.19,122.23,122.12,122.17,27562.0,121.2615,121.3011,121.192,121.2416,27562.0
2025-02-10 15:55:00,122.16,122.32,122.16,122.24,151415.0,121.2317,121.3905,121.2317,121.3111,151415.0
2025-02-11 09:30:00,121.95,121.95,121.76,121.91,56858.0,121.0233,121.0233,120.8347,120.9836,56858.0
2025-02-11 09:35:00,121.92,121.95,121.87,121.91,12776.0,120.9935,121.0233,120.9439,120.9836,12776.0
2025-02-11 09:40:00,121.91,121.93,121.87,121.91,21288.0,120.9836,121.0034,120.9439,120.9836,21288.0
2025-02-11 09:45:00,121.91,121.93,121.87,121.89,19619.0,120.9836,121.0034,120.9439,120.9637,19619.0
2025-02-11 09:50:00,121.92,121.98,121.91,121.95,15097.0,120.9935,121.053,120.9836,121.0233,15097.0
2025-02-11 09:55:00,121.95,121.97,121.91,121.92,17136.0,121.0233,121.0431,120.9836,120.9935,17136.0
2025-02-11 10:00:00,121.94,122.05,121.9,121.92,18271.0,121.0134,121.1225,120.9737,120.9935,18271.0
2025-02-11 10:05:00,121.91,121.94,121.84,121.94,12388.0,120.9836,121.0134,120.9141,121.0134,12388.0
2025-02-11 10:10:00,121.95,121.96,121.91,121.93,13119.0,121.0233,121.0332,120.9836,121.0034,13119.0
2025-02-11 10:15:00,121.93,121.98,121.92,121.95,12065.0,121.0034,121.053,120.9935,121.0233,12065.0
2025-02-11 10:20:00,121.96,122.02,121.92,121.98,13065.0,121.0332,121.0927,120.9935,121.053,13065.0
2025-02-11 10:25:00,121.98,122.11,121.98,122.09,31182.0,121.053,121.1821,121.053,121.1622,31182.0
2025-02-11 10:30:00,122.09,122.12,122.07,122.08,33218.0,121.1622,121.192,121.1424,121.1523,33218.0
2025-02-11 10:35:00,122.08,122.14,122.07,122.14,15570.0,121.1523,121.2118,121.1424,121.2118,15570.0
2025-02-11 10:40:00,122.14,122.17,122.12,122.16,21345.0,121.2118,121.2416,121.192,121.2317,21345.0
2025-02-11 10:45:00,122.17,122.24,122.16,122.23,11109.0,121.2416,121.3111,121.2317,121.3011,11109.0
2025-02-11 10:50:00,122.23,122.29,122.23,122.29,8871.0,121.3011,121.3607,121.3011,121.3607,8871.0
2025-02-11 10:55:00,122.28,122.28,122.2,122.21,18968.0,121.3508,121.3508,121.2714,121.2813,18968.0
2025-02-11 11:00:00,122.21,122.26,122.19,122.21,16521.0,121.2813,121.3309,121.2615,121.2813,16521.0
2025-02-11 11:05:00,122.22,122.28,122.19,122.26,35159.0,121.2912,121.3508,121.2615,121.3309,35159.0
2025-02-11 11:10:00,122.26,122.27,122.23,122.26,13335.0,121.3309,121.3408,121.3011,121.3309,13335.0
2025-02-11 11:15:00,122.27,122.29,122.25,122.27,15160.0,121.3408,121.3607,121.321,121.3408,15160.0
2025-02-11 11:20:00,122.27,122.29,122.25,122.28,9643.0,121.3408,121.3607,121.321,121.3508,9643.0
2025-02-11 11:25:00,122.28,122.3,122.22,122.23,19761.0,121.3508,121.3706,121.2912,121.3011,19761.0
2025-02-11 11:30:00,122.23,122.26,122.19,122.22,18273.0,121.3011,121.3309,121.2615,121.2912,18273.0
2025-02-11 11:35:00,122.23,122.27,122.2,122.26,7033.0,121.3011,121.3408,121.2714,121.3309,7033.0
2025-02-11 11:40:00,122.26,122.28,122.25,122.26,20751.0,121.3309,121.3508,121.321,121.3309,20751.0
2025-02-11 11:45:00,122.27,122.29,122.25,122.26,10129.0,121.3408,121.3607,121.321,121.3309,10129.0
2025-02-11 11:50:00,122.25,122.25,122.16,122.16,18212.0,121.321,121.321,121.2317,121.2317,18212.0
2025-02-11 11:55:00,122.16,122.17,122.13,122.16,7778.0,121.2317,121.2416,121.2019,121.2317,7778.0
2025-02-11 12:00:00,122.15,122.15,122.04,122.06,8737.0,121.2218,121.2218,121.1126,121.1324,8737.0
2025-02-11 12:05:00,122.05,122.07,121.97,122.02,10141.0,121.1225,121.1424,121.0431,121.0927,10141.0
2025-02-11 12:10:00,122.02,122.03,121.99,122.0,10972.0,121.0927,121.1027,121.063,121.0729,10972.0
2025-02-11 12:15:00,122.0,122.1,121.98,122.1,10529.0,121.0729,121.1721,121.053,121.1721,10529.0
2025-02-11 12:20:00,122.09,122.17,122.09,122.16,7942.0,121.1622,121.2416,121.1622,121.2317,7942.0
2025-02-11 12:25:00,122.16,122.18,122.14,122.17,7332.0,121.2317,121.2515,121.2118,121.2416,7332.0
2025-02-11 12:30:00,122.18,122.19,122.15,122.16,23141.0,121.2515,121.2615,121.2218,121.2317,23141.0
2025-02-11 12:35:00,122.16,122.16,122.1,122.12,1046096.0,121.2317,121.2317,121.1721,121.192,1046096.0
2025-02-11 12:40:00,122.12,122.14,122.09,122.11,4690.0,121.192,121.2118,121.1622,121.1821,4690.0
2025-02-11 12:45:00,122.12,122.13,122.1,122.11,6380.0,121.192,121.2019,121.1721,121.1821,6380.0
2025-02-11 12:50:00,122.12,122.12,122.05,122.08,7264.0,121.192,121.192,121.1225,121.1523,7264.0
2025-02-11 12:55:00,122.08,122.09,122.06,122.06,4869.0,121.1523,121.1622,121.1324,121.1324,4869.0
2025-02-11 13:00:00,122.07,122.09,122.04,122.07,12147.0,121.1424,121.1622,121.1126,121.1424,12147.0
2025-02-11 13:05:00,122.07,122.1,122.06,122.1,8078.0,121.1424,121.1721,121.1324,121.1721,8078.0
2025-02-11 13:10:00,122.11,122.12,122.04,122.09,15440.0,121.1821,121.192,121.1126,121.1622,15440.0
2025-02-11 13:15:00,122.09,122.14,122.08,122.13,25510.0,121.1622,121.2118,121.1523,121.2019,25510.0
2025-02-11 13:20:00,122.13,122.14,122.09,122.09,10730.0,121.2019,121.2118,121.1622,121.1622,10730.0
2025-02-11 13:25:00,122.09,122.12,122.08,122.09,5754.0,121.1622,121.192,121.1523,121.1622,5754.0
2025-02-11 13:30:00,122.1,122.2,122.1,122.2,5391.0,121.1721,121.2714,121.1721,121.2714,5391.0
2025-02-11 13:35:00,122.2,122.3,122.19,122.27,5453.0,121.2714,121.3706,121.2615,121.3408,5453.0
2025-02-11 13:40:00,122.27,122.31,122.26,122.28,6350.0,121.3408,121.3805,121.3309,121.3508,6350.0
2025-02-11 13:45:00,122.28,122.31,122.26,122.26,5321.0,121.3508,121.3805,121.3309,121.3309,5321.0
2025-02-11 13:50:00,122.25,122.25,122.21,122.22,10653.0,121.321,121.321,121.2813,121.2912,10653.0
2025-02-11 13:55:00,122.21,122.22,122.18,122.2,6503.0,121.2813,121.2912,121.2515,121.2714,6503.0
2025-02-11 14:00:00,122.19,122.22,122.18,122.22,13760.0,121.2615,121.2912,121.2515,121.2912,13760.0
2025-02-11 14:05:00,122.23,122.24,122.19,122.21,8443.0,121.3011,121.3111,121.2615,121.2813,8443.0
2025-02-11 14:10:00,122.21,122.22,122.16,122.16,9148.0,121.2813,121.2912,121.2317,121.2317,9148.0
2025-02-11 14:15:00,122.17,122.2,122.16,122.18,7126.0,121.2416,121.2714,121.2317,121.2515,7126.0
2025-02-11 14:20:00,122.19,122.23,122.18,122.23,17515.0,121.2615,121.3011,121.2515,121.3011,17515.0
2025-02-11 14:25:00,122.23,122.23,122.2,122.22,8398.0,121.3011,121.3011,121.2714,121.2912,8398.0
2025-02-11 14:30:00,122.23,122.25,122.22,122.24,10324.0,121.3011,121.321,121.2912,121.3111,10324.0
2025-02-11 14:35:00,122.25,122.33,122.25,122.33,13865.0,121.321,121.4004,121.321,121.4004,13865.0
2025-02-11 14:40:00,122.33,122.49,122.33,122.43,28364.0,121.4004,121.5592,121.4004,121.4996,28364.0
2025-02-11 14:45:00,122.43,122.43,122.38,122.4,25644.0,121.4996,121.4996,121.45,121.4699,25644.0
2025-02-11 14:50:00,122.4,122.43,122.37,122.39,8765.0,121.4699,121.4996,121.4401,121.4599,8765.0
2025-02-11 14:55:00,122.39,122.42,122.36,122.37,14020.0,121.4599,121.4897,121.4302,121.4401,14020.0
2025-02-11 15:00:00,122.37,122.41,122.37,122.39,6791.0,121.4401,121.4798,121.4401,121.4599,6791.0
2025-02-11 15:05:00,122.39,122.39,122.35,122.37,4962.0,121.4599,121.4599,121.4202,121.4401,4962.0
2025-02-11 15:10:00,122.37,122.38,122.36,122.38,4665.0,121.4401,121.45,121.4302,121.45,4665.0
2025-02-11 15:15:00,122.38,122.38,122.32,122.37,12359.0,121.45,121.45,121.3905,121.4401,12359.0
2025-02-11 15:20:00,122.36,122.37,122.32,122.34,13944.0,121.4302,121.4401,121.3905,121.4103,13944.0
2025-02-11 15:25:00,122.32,122.35,122.31,122.34,6251.0,121.3905,121.4202,121.3805,121.4103,6251.0
2025-02-11 15:30:00,122.34,122.41,122.33,122.37,10059.0,121.4103,121.4798,121.4004,121.4401,10059.0
2025-02-11 15:35:00,122.36,122.37,122.3,122.3,20796.0,121.4302,121.4401,121.3706,121.3706,20796.0
2025-02-11 15:40:00,122.31,122.32,122.25,122.28,195644.0,121.3805,121.3905,121.321,121.3508,195644.0
2025-02-11 15:45:00,122.29,122.3,122.25,122.27,102178.0,121.3607,121.3706,121.321,121.3408,102178.0
2025-02-11 15:50:00,122.28,122.33,122.25,122.26,115746.0,121.3508,121.4004,121.321,121.3309,115746.0
2025-02-11 15:55:00,122.26,122.37,122.23,122.35,129920.0,121.3309,121.4401,121.3011,121.4202,129920.0
2025-02-12 09:30:00,121.43,121.43,121.15,121.37,27199.0,120.5072,120.5072,120.2294,120.4477,27199.0
2025-02-12 09:35:00,121.39,121.51,121.34,121.46,4614.0,120.4675,120.5866,120.4179,120.537,4614.0
2025-02-12 09:40:00,121.44,121.52,121.41,121.52,12809.0,120.5171,120.5965,120.4874,120.5965,12809.0
2025-02-12 09:45:00,121.51,121.59,121.48,121.59,27531.0,120.5866,120.666,120.5568,120.666,27531.0
2025-02-12 09:50:00,121.61,121.67,121.56,121.66,23268.0,120.6859,120.7454,120.6362,120.7355,23268.0
2025-02-12 09:55:00,121.64,121.66,121.63,121.64,2325.0,120.7156,120.7355,120.7057,120.7156,2325.0
2025-02-12 10:00:00,121.65,121.66,121.4,121.43,60614.0,120.7256,120.7355,120.4775,120.5072,60614.0
2025-02-12 10:05:00,121.4,121.52,121.39,121.52,12658.0,120.4775,120.5965,120.4675,120.5965,12658.0
2025-02-12 10:10:00,121.49,121.49,121.36,121.4,5877.0,120.5668,120.5668,120.4378,120.4775,5877.0
2025-02-12 10:15:00,121.38,121.62,121.38,121.62,11431.0,120.4576,120.6958,120.4576,120.6958,11431.0
2025-02-12 10:20:00,121.62,121.88,121.6,121.79,13372.0,120.6958,120.9538,120.6759,120.8645,13372.0
2025-02-12 10:25:00,121.77,121.83,121.68,121.72,6127.0,120.8446,120.9042,120.7553,120.795,6127.0
2025-02-12 10:30:00,121.71,121.78,121.7,121.77,415374.0,120.7851,120.8546,120.7752,120.8446,415374.0
2025-02-12 10:35:00,121.77,122.03,121.75,121.95,73459.0,120.8446,121.1027,120.8248,121.0233,73459.0
2025-02-12 10:40:00,121.98,121.98,121.88,121.92,14081.0,121.053,121.053,120.9538,120.9935,14081.0
2025-02-12 10:45:00,121.94,121.95,121.83,121.85,9679.0,121.0134,121.0233,120.9042,120.924,9679.0
2025-02-12 10:50:00,121.87,121.91,121.84,121.91,7501.0,120.9439,120.9836,120.9141,120.9836,7501.0
2025-02-12 10:55:00,121.93,121.96,121.9,121.95,4639.0,121.0034,121.0332,120.9737,121.0233,4639.0
2025-02-12 11:00:00,121.95,121.95,121.85,121.86,5893.0,121.0233,121.0233,120.924,120.934,5893.0
2025-02-12 11:05:00,121.83,121.87,121.76,121.78,12096.0,120.9042,120.9439,120.8347,120.8546,12096.0
2025-02-12 11:10:00,121.79,121.84,121.65,121.67,10272.0,120.8645,120.9141,120.7256,120.7454,10272.0
2025-02-12 11:15:00,121.68,121.68,121.63,121.64,15988.0,120.7553,120.7553,120.7057,120.7156,15988.0
2025-02-12 11:20:00,121.65,121.67,121.57,121.61,9906.0,120.7256,120.7454,120.6462,120.6859,9906.0
2025-02-12 11:25:00,121.6,121.62,121.54,121.62,6568.0,120.6759,120.6958,120.6164,120.6958,6568.0
2025-02-12 11:30:00,121.61,121.69,121.61,121.68,1811.0,120.6859,120.7653,120.6859,120.7553,1811.0
2025-02-12 11:35:00,121.67,121.76,121.65,121.73,5419.0,120.7454,120.8347,120.7256,120.8049,5419.0
2025-02-12 11:40:00,121.74,121.88,121.72,121.87,23730.0,120.8149,120.9538,120.795,120.9439,23730.0
2025-02-12 11:45:00,121.87,121.88,121.81,121.87,8135.0,120.9439,120.9538,120.8843,120.9439,8135.0
2025-02-12 11:50:00,121.88,122.02,121.87,122.0,12864.0,120.9538,121.0927,120.9439,121.0729,12864.0
2025-02-12 11:55:00,122.0,122.17,122.0,122.15,8657.0,121.0729,121.2416,121.0729,121.2218,8657.0
2025-02-12 12:00:00,122.15,122.24,122.11,122.19,28633.0,121.2218,121.3111,121.1821,121.2615,28633.0
2025-02-12 12:05:00,122.18,122.2,122.11,122.16,5145.0,121.2515,121.2714,121.1821,121.2317,5145.0
2025-02-12 12:10:00,122.17,122.33,122.14,122.28,17273.0,121.2416,121.4004,121.2118,121.3508,17273.0
2025-02-12 12:15:00,122.29,122.32,122.26,122.29,3180.0,121.3607,121.3905,121.3309,121.3607,3180.0
2025-02-12 12:20:00,122.27,122.37,122.26,122.34,21706.0,121.3408,121.4401,121.3309,121.4103,21706.0
2025-02-12 12:25:00,122.34,122.37,122.31,122.33,9075.0,121.4103,121.4401,121.3805,121.4004,9075.0
2025-02-12 12:30:00,122.33,122.34,122.27,122.31,26360.0,121.4004,121.4103,121.3408,121.3805,26360.0
2025-02-12 12:35:00,122.33,122.35,122.28,122.29,2375.0,121.4004,121.4202,121.3508,121.3607,2375.0
2025-02-12 12:40:00,122.29,122.29,122.21,122.24,2499.0,121.3607,121.3607,121.2813,121.3111,2499.0
2025-02-12 12:45:00,122.24,122.42,122.23,122.36,8523.0,121.3111,121.4897,121.3011,121.4302,8523.0
2025-02-12 12:50:00,122.35,122.43,122.34,122.43,4130.0,121.4202,121.4996,121.4103,121.4996,4130.0
2025-02-12 12:55:00,122.42,122.49,122.42,122.48,21377.0,121.4897,121.5592,121.4897,121.5492,21377.0
2025-02-12 13:00:00,122.47,122.49,122.39,122.4,2389.0,121.5393,121.5592,121.4599,121.4699,2389.0
2025-02-12 13:05:00,122.4,122.42,122.32,122.35,8936.0,121.4699,121.4897,121.3905,121.4202,8936.0
2025-02-12 13:10:00,122.34,122.4,122.33,122.4,1624.0,121.4103,121.4699,121.4004,121.4699,1624.0
2025-02-12 13:15:00,122.41,122.41,122.33,122.34,7897.0,121.4798,121.4798,121.4004,121.4103,7897.0
2025-02-12 13:20:00,122.34,122.36,122.31,122.31,2035.0,121.4103,121.4302,121.3805,121.3805,2035.0
2025-02-12 13:25:00,122.34,122.35,122.2,122.29,16863.0,121.4103,121.4202,121.2714,121.3607,16863.0
2025-02-12 13:30:00,122.27,122.3,122.26,122.3,4796.0,121.3408,121.3706,121.3309,121.3706,4796.0
2025-02-12 13:35:00,122.29,122.31,122.27,122.3,7659.0,121.3607,121.3805,121.3408,121.3706,7659.0
2025-02-12 13:40:00,122.3,122.3,122.17,122.17,1737.0,121.3706,121.3706,121.2416,121.2416,1737.0
2025-02-12 13:45:00,122.18,122.22,122.17,122.18,6293.0,121.2515,121.2912,121.2416,121.2515,6293.0
2025-02-12 13:50:00,122.18,122.25,122.18,122.23,2804.0,121.2515,121.321,121.2515,121.3011,2804.0
2025-02-12 13:55:00,122.22,122.23,122.17,122.19,2631.0,121.2912,121.3011,121.2416,121.2615,2631.0
2025-02-12 14:00:00,122.19,122.2,122.12,122.12,1745.0,121.2615,121.2714,121.192,121.192,1745.0
2025-02-12 14:05:00,122.12,122.16,122.07,122.15,3192.0,121.192,121.2317,121.1424,121.2218,3192.0
2025-02-12 14:10:00,122.14,122.14,122.07,122.09,2876.0,121.2118,121.2118,121.1424,121.1622,2876.0
2025-02-12 14:15:00,122.07,122.13,122.07,122.11,24556.0,121.1424,121.2019,121.1424,121.1821,24556.0
2025-02-12 14:20:00,122.1,122.18,122.08,122.17,10205.0,121.1721,121.2515,121.1523,121.2416,10205.0
2025-02-12 14:25:00,122.14,122.2,122.11,122.2,2214.0,121.2118,121.2714,121.1821,121.2714,2214.0
2025-02-12 14:30:00,122.17,122.23,122.17,122.22,2671.0,121.2416,121.3011,121.2416,121.2912,2671.0
2025-02-12 14:35:00,122.23,122.26,122.22,122.25,6601.0,121.3011,121.3309,121.2912,121.321,6601.0
2025-02-12 14:40:00,122.25,122.25,122.23,122.25,1603.0,121.321,121.321,121.3011,121.321,1603.0
2025-02-12 14:45:00,122.25,122.36,122.25,122.35,7164.0,121.321,121.4302,121.321,121.4202,7164.0
2025-02-12 14:50:00,122.34,122.34,122.29,122.34,5010.0,121.4103,121.4103,121.3607,121.4103,5010.0
2025-02-12 14:55:00,122.33,122.35,122.28,122.3,17604.0,121.4004,121.4202,121.3508,121.3706,17604.0
2025-02-12 15:00:00,122.32,122.33,122.28,122.28,2749.0,121.3905,121.4004,121.3508,121.3508,2749.0
2025-02-12 15:05:00,122.31,122.32,122.28,122.31,1985.0,121.3805,121.3905,121.3508,121.3805,1985.0
2025-02-12 15:10:00,122.3,122.33,122.27,122.32,4067.0,121.3706,121.4004,121.3408,121.3905,4067.0
2025-02-12 15:15:00,122.29,122.29,122.26,122.26,3279.0,121.3607,121.3607,121.3309,121.3309,3279.0
2025-02-12 15:20:00,122.28,122.31,122.28,122.31,10374.0,121.3508,121.3805,121.3508,121.3805,10374.0
2025-02-12 15:25:00,122.29,122.31,122.22,122.22,6468.0,121.3607,121.3805,121.2912,121.2912,6468.0
2025-02-12 15:30:00,122.23,122.26,122.23,122.25,2100.0,121.3011,121.3309,121.3011,121.321,2100.0
2025-02-12 15:35:00,122.26,122.28,122.21,122.21,2351.0,121.3309,121.3508,121.2813,121.2813,2351.0
2025-02-12 15:40:00,122.22,122.24,122.14,122.16,3971.0,121.2912,121.3111,121.2118,121.2317,3971.0
2025-02-12 15:45:00,122.14,122.18,122.13,122.17,7900.0,121.2118,121.2515,121.2019,121.2416,7900.0
2025-02-12 15:50:00,122.17,122.22,122.11,122.17,26343.0,121.2416,121.2912,121.1821,121.2416,26343.0
2025-02-12 15:55:00,122.21,122.25,122.18,122.21,20281.0,121.2813,121.321,121.2515,121.2813,20281.0
2025-02-13 09:30:00,122.71,122.71,122.27,122.43,114060.0,121.7775,121.7775,121.3408,121.4996,114060.0
2025-02-13 09:35:00,122.46,122.47,122.27,122.3,16159.0,121.5294,121.5393,121.3408,121.3706,16159.0
2025-02-13 09:40:00,122.29,122.44,122.28,122.43,8544.0,121.3607,121.5096,121.3508,121.4996,8544.0
2025-02-13 09:45:00,122.47,122.53,122.44,122.46,5838.0,121.5393,121.5989,121.5096,121.5294,5838.0
2025-02-13 09:50:00,122.46,122.54,122.45,122.54,10381.0,121.5294,121.6088,121.5195,121.6088,10381.0
2025-02-13 09:55:00,122.53,122.63,122.53,122.61,6137.0,121.5989,121.6981,121.5989,121.6783,6137.0
2025-02-13 10:00:00,122.63,122.78,122.62,122.65,10796.0,121.6981,121.847,121.6882,121.718,10796.0
2025-02-13 10:05:00,122.67,122.71,122.55,122.59,2738.0,121.7378,121.7775,121.6187,121.6584,2738.0
2025-02-13 10:10:00,122.65,122.81,122.65,122.75,9520.0,121.718,121.8767,121.718,121.8172,9520.0
2025-02-13 10:15:00,122.73,122.86,122.73,122.86,2022.0,121.7973,121.9264,121.7973,121.9264,2022.0
2025-02-13 10:20:00,122.88,122.92,122.83,122.92,9869.0,121.9462,121.9859,121.8966,121.9859,9869.0
2025-02-13 10:25:00,122.88,122.89,122.79,122.84,4312.0,121.9462,121.9561,121.8569,121.9065,4312.0
2025-02-13 10:30:00,122.85,122.92,122.85,122.92,3473.0,121.9164,121.9859,121.9164,121.9859,3473.0
2025-02-13 10:35:00,122.9,123.02,122.89,123.0,20816.0,121.9661,122.0851,121.9561,122.0653,20816.0
2025-02-13 10:40:00,122.99,123.09,122.98,123.04,18306.0,122.0554,122.1546,122.0454,122.105,18306.0
2025-02-13 10:45:00,123.05,123.07,123.04,123.05,14130.0,122.1149,122.1348,122.105,122.1149,14130.0
2025-02-13 10:50:00,123.05,123.05,123.01,123.03,49096.0,122.1149,122.1149,122.0752,122.0951,49096.0
2025-02-13 10:55:00,123.02,123.05,122.99,123.04,11956.0,122.0851,122.1149,122.0554,122.105,11956.0
2025-02-13 11:00:00,123.05,123.06,123.02,123.05,5762.0,122.1149,122.1248,122.0851,122.1149,5762.0
2025-02-13 11:05:00,123.06,123.1,123.06,123.09,115954.0,122.1248,122.1645,122.1248,122.1546,115954.0
2025-02-13 11:10:00,123.08,123.13,123.08,123.11,16657.0,122.1447,122.1943,122.1447,122.1745,16657.0
2025-02-13 11:15:00,123.1,123.11,123.06,123.11,5312.0,122.1645,122.1745,122.1248,122.1745,5312.0
2025-02-13 11:20:00,123.11,123.13,123.08,123.12,2526.0,122.1745,122.1943,122.1447,122.1844,2526.0
2025-02-13 11:25:00,123.12,123.12,123.01,123.03,3128.0,122.1844,122.1844,122.0752,122.0951,3128.0
2025-02-13 11:30:00,123.03,123.04,122.97,123.04,6224.0,122.0951,122.105,122.0355,122.105,6224.0
2025-02-13 11:35:00,123.04,123.07,123.0,123.0,4057.0,122.105,122.1348,122.0653,122.0653,4057.0
2025-02-13 11:40:00,123.01,123.02,122.96,122.97,1500.0,122.0752,122.0851,122.0256,122.0355,1500.0
2025-02-13 11:45:00,122.99,122.99,122.97,122.99,1763.0,122.0554,122.0554,122.0355,122.0554,1763.0
2025-02-13 11:50:00,123.02,123.02,122.93,122.94,1500.0,122.0851,122.0851,121.9958,122.0058,1500.0
2025-02-13 11:55:00,122.91,122.91,122.84,122.89,4600.0,121.976,121.976,121.9065,121.9561,4600.0
2025-02-13 12:00:00,122.88,122.93,122.83,122.93,8185.0,121.9462,121.9958,121.8966,121.9958,8185.0
2025-02-13 12:05:00,122.93,122.97,122.93,122.94,3743.0,121.9958,122.0355,121.9958,122.0058,3743.0
2025-02-13 12:10:00,122.95,122.96,122.88,122.9,5637.0,122.0157,122.0256,121.9462,121.9661,5637.0
2025-02-13 12:15:00,122.91,122.94,122.9,122.91,1400.0,121.976,122.0058,121.9661,121.976,1400.0
2025-02-13 12:20:00,122.9,122.97,122.9,122.95,3422.0,121.9661,122.0355,121.9661,122.0157,3422.0
2025-02-13 12:25:00,122.96,122.98,122.95,122.96,3999.0,122.0256,122.0454,122.0157,122.0256,3999.0
2025-02-13 12:30:00,122.95,122.97,122.92,122.96,3371.0,122.0157,122.0355,121.9859,122.0256,3371.0
2025-02-13 12:35:00,122.96,122.97,122.95,122.96,767.0,122.0256,122.0355,122.0157,122.0256,767.0
2025-02-13 12:40:00,122.95,122.96,122.93,122.93,1409.0,122.0157,122.0256,121.9958,121.9958,1409.0
2025-02-13 12:45:00,122.94,123.02,122.94,123.0,2471.0,122.0058,122.0851,122.0058,122.0653,2471.0
2025-02-13 12:50:00,123.01,123.01,122.91,122.92,4287.0,122.0752,122.0752,121.976,121.9859,4287.0
2025-02-13 12:55:00,122.93,122.94,122.82,122.87,3068.0,121.9958,122.0058,121.8867,121.9363,3068.0
2025-02-13 13:00:00,122.86,122.88,122.82,122.83,2075.0,121.9264,121.9462,121.8867,121.8966,2075.0
2025-02-13 13:05:00,122.83,122.86,122.81,122.82,2147.0,121.8966,121.9264,121.8767,121.8867,2147.0
2025-02-13 13:10:00,122.83,122.87,122.83,122.87,790.0,121.8966,121.9363,121.8966,121.9363,790.0
2025-02-13 13:15:00,122.87,122.87,122.63,122.72,24478.0,121.9363,121.9363,121.6981,121.7874,24478.0
2025-02-13 13:20:00,122.7,122.84,122.7,122.83,4908.0,121.7676,121.9065,121.7676,121.8966,4908.0
2025-02-13 13:25:00,122.83,122.9,122.83,122.88,1500.0,121.8966,121.9661,121.8966,121.9462,1500.0
2025-02-13 13:30:00,122.91,122.92,122.86,122.9,4455.0,121.976,121.9859,121.9264,121.9661,4455.0
2025-02-13 13:35:00,122.89,122.98,122.88,122.98,4839.0,121.9561,122.0454,121.9462,122.0454,4839.0
2025-02-13 13:40:00,122.97,122.99,122.59,122.79,113955.0,122.0355,122.0554,121.6584,121.8569,113955.0
2025-02-13 13:45:00,122.79,122.94,122.74,122.91,14437.0,121.8569,122.0058,121.8073,121.976,14437.0
2025-02-13 13:50:00,122.91,122.91,122.72,122.88,62609.0,121.976,121.976,121.7874,121.9462,62609.0
2025-02-13 13:55:00,122.87,122.98,122.8,122.98,8745.0,121.9363,122.0454,121.8668,122.0454,8745.0
2025-02-13 14:00:00,122.98,123.11,122.96,123.11,6873.0,122.0454,122.1745,122.0256,122.1745,6873.0
2025-02-13 14:05:00,123.1,123.2,123.07,123.18,3225.0,122.1645,122.2638,122.1348,122.2439,3225.0
2025-02-13 14:10:00,123.17,123.17,123.13,123.17,4175.0,122.234,122.234,122.1943,122.234,4175.0
2025-02-13 14:15:00,123.18,123.26,123.17,123.25,5813.0,122.2439,122.3233,122.234,122.3134,5813.0
2025-02-13 14:20:00,123.24,123.26,123.2,123.2,4910.0,122.3035,122.3233,122.2638,122.2638,4910.0
2025-02-13 14:25:00,123.2,123.25,123.2,123.24,3285.0,122.2638,122.3134,122.2638,122.3035,3285.0
2025-02-13 14:30:00,123.24,123.31,123.21,123.28,14268.0,122.3035,122.3729,122.2737,122.3432,14268.0
2025-02-13 14:35:00,123.29,123.35,123.29,123.32,16500.0,122.3531,122.4126,122.3531,122.3829,16500.0
2025-02-13 14:40:00,123.31,123.31,123.24,123.25,3300.0,122.3729,122.3729,122.3035,122.3134,3300.0
2025-02-13 14:45:00,123.25,123.28,123.23,123.28,5612.0,122.3134,122.3432,122.2935,122.3432,5612.0
2025-02-13 14:50:00,123.28,123.38,123.28,123.34,40325.0,122.3432,122.4424,122.3432,122.4027,40325.0
2025-02-13 14:55:00,123.34,123.37,123.28,123.3,7072.0,122.4027,122.4325,122.3432,122.363,7072.0
2025-02-13 15:00:00,123.3,123.34,123.3,123.34,1400.0,122.363,122.4027,122.363,122.4027,1400.0
2025-02-13 15:05:00,123.34,123.38,123.34,123.37,3645.0,122.4027,122.4424,122.4027,122.4325,3645.0
2025-02-13 15:10:00,123.36,123.38,123.34,123.37,3757.0,122.4226,122.4424,122.4027,122.4325,3757.0
2025-02-13 15:15:00,123.39,123.46,123.39,123.46,1963.0,122.4523,122.5218,122.4523,122.5218,1963.0
2025-02-13 15:20:00,123.46,123.46,123.41,123.42,13112.0,122.5218,122.5218,122.4722,122.4821,13112.0
2025-02-13 15:25:00,123.42,123.44,123.39,123.44,14233.0,122.4821,122.502,122.4523,122.502,14233.0
2025-02-13 15:30:00,123.44,123.44,123.4,123.4,9651.0,122.502,122.502,122.4623,122.4623,9651.0
2025-02-13 15:35:00,123.4,123.45,123.39,123.45,10416.0,122.4623,122.5119,122.4523,122.5119,10416.0
2025-02-13 15:40:00,123.45,123.46,123.39,123.41,30345.0,122.5119,122.5218,122.4523,122.4722,30345.0
2025-02-13 15:45:00,123.41,123.46,123.4,123.46,12918.0,122.4722,122.5218,122.4623,122.5218,12918.0
2025-02-13 15:50:00,123.45,123.49,123.42,123.48,52882.0,122.5119,122.5516,122.4821,122.5416,52882.0
2025-02-13 15:55:00,123.46,123.56,123.43,123.53,113957.0,122.5218,122.621,122.492,122.5913,113957.0
2025-02-14 09:30:00,124.02,124.02,123.75,123.78,23573.0,123.0775,123.0775,122.8096,122.8394,23573.0
2025-02-14 09:35:00,123.77,123.84,123.75,123.81,28064.0,122.8294,122.8989,122.8096,122.8691,28064.0
2025-02-14 09:40:00,123.81,123.85,123.79,123.83,9522.0,122.8691,122.9088,122.8493,122.889,9522.0
2025-02-14 09:45:00,123.84,123.88,123.84,123.87,8010.0,122.8989,122.9386,122.8989,122.9287,8010.0
2025-02-14 09:50:00,123.87,123.9,123.85,123.85,15303.0,122.9287,122.9585,122.9088,122.9088,15303.0
2025-02-14 09:55:00,123.86,123.89,123.85,123.88,14235.0,122.9188,122.9485,122.9088,122.9386,14235.0
2025-02-14 10:00:00,123.87,123.87,123.77,123.82,11615.0,122.9287,122.9287,122.8294,122.8791,11615.0
2025-02-14 10:05:00,123.84,123.92,123.84,123.92,3290.0,122.8989,122.9783,122.8989,122.9783,3290.0
2025-02-14 10:10:00,123.91,123.91,123.8,123.84,4755.0,122.9684,122.9684,122.8592,122.8989,4755.0
2025-02-14 10:15:00,123.81,123.82,123.73,123.73,5620.0,122.8691,122.8791,122.7897,122.7897,5620.0
2025-02-14 10:20:00,123.75,123.78,123.71,123.76,62380.0,122.8096,122.8394,122.7699,122.8195,62380.0
2025-02-14 10:25:00,123.77,123.77,123.68,123.69,6776.0,122.8294,122.8294,122.7401,122.7501,6776.0
2025-02-14 10:30:00,123.67,123.68,123.65,123.68,4506.0,122.7302,122.7401,122.7104,122.7401,4506.0
2025-02-14 10:35:00,123.69,123.73,123.67,123.7,18542.0,122.7501,122.7897,122.7302,122.76,18542.0
2025-02-14 10:40:00,123.7,123.7,123.64,123.68,4201.0,122.76,122.76,122.7004,122.7401,4201.0
2025-02-14 10:45:00,123.69,123.76,123.68,123.75,11953.0,122.7501,122.8195,122.7401,122.8096,11953.0
2025-02-14 10:50:00,123.75,123.77,123.72,123.76,12406.0,122.8096,122.8294,122.7798,122.8195,12406.0
2025-02-14 10:55:00,123.76,123.8,123.74,123.75,15051.0,122.8195,122.8592,122.7997,122.8096,15051.0
2025-02-14 11:00:00,123.75,123.8,123.71,123.79,304008.0,122.8096,122.8592,122.7699,122.8493,304008.0
2025-02-14 11:05:00,123.78,123.81,123.74,123.81,12442.0,122.8394,122.8691,122.7997,122.8691,12442.0
2025-02-14 11:10:00,123.81,123.81,123.7,123.73,11127.0,122.8691,122.8691,122.76,122.7897,11127.0
2025-02-14 11:15:00,123.73,123.73,123.62,123.63,12815.0,122.7897,122.7897,122.6806,122.6905,12815.0
2025-02-14 11:20:00,123.62,123.62,123.54,123.62,15676.0,122.6806,122.6806,122.6012,122.6806,15676.0
2025-02-14 11:25:00,123.62,123.71,123.6,123.68,14326.0,122.6806,122.7699,122.6607,122.7401,14326.0
2025-02-14 11:30:00,123.68,123.69,123.63,123.66,9140.0,122.7401,122.7501,122.6905,122.7203,9140.0
2025-02-14 11:35:00,123.67,123.7,123.63,123.7,5814.0,122.7302,122.76,122.6905,122.76,5814.0
2025-02-14 11:40:00,123.7,123.72,123.69,123.71,14544.0,122.76,122.7798,122.7501,122.7699,14544.0
2025-02-14 11:45:00,123.71,123.72,123.62,123.64,7432.0,122.7699,122.7798,122.6806,122.7004,7432.0
2025-02-14 11:50:00,123.64,123.72,123.6,123.72,7103.0,122.7004,122.7798,122.6607,122.7798,7103.0
2025-02-14 11:55:00,123.71,123.73,123.67,123.73,6506.0,122.7699,122.7897,122.7302,122.7897,6506.0
2025-02-14 12:00:00,123.73,123.73,123.7,123.7,5209.0,122.7897,122.7897,122.76,122.76,5209.0
2025-02-14 12:05:00,123.7,123.7,123.62,123.63,3050.0,122.76,122.76,122.6806,122.6905,3050.0
2025-02-14 12:10:00,123.62,123.62,123.57,123.6,6629.0,122.6806,122.6806,122.631,122.6607,6629.0
2025-02-14 12:15:00,123.62,123.63,123.59,123.62,3408.0,122.6806,122.6905,122.6508,122.6806,3408.0
2025-02-14 12:20:00,123.63,123.65,123.59,123.61,11968.0,122.6905,122.7104,122.6508,122.6707,11968.0
2025-02-14 12:25:00,123.61,123.62,123.56,123.56,5642.0,122.6707,122.6806,122.621,122.621,5642.0
2025-02-14 12:30:00,123.57,123.59,123.53,123.58,24873.0,122.631,122.6508,122.5913,122.6409,24873.0
2025-02-14 12:35:00,123.58,123.61,123.56,123.58,21006.0,122.6409,122.6707,122.621,122.6409,21006.0
2025-02-14 12:40:00,123.57,123.58,123.52,123.57,22493.0,122.631,122.6409,122.5813,122.631,22493.0
2025-02-14 12:45:00,123.57,123.65,123.55,123.65,14860.0,122.631,122.7104,122.6111,122.7104,14860.0
2025-02-14 12:50:00,123.65,123.69,123.64,123.69,14745.0,122.7104,122.7501,122.7004,122.7501,14745.0
2025-02-14 12:55:00,123.69,123.71,123.67,123.7,11463.0,122.7501,122.7699,122.7302,122.76,11463.0
2025-02-14 13:00:00,123.7,123.71,123.66,123.69,10911.0,122.76,122.7699,122.7203,122.7501,10911.0
2025-02-14 13:05:00,123.68,123.71,123.67,123.69,16520.0,122.7401,122.7699,122.7302,122.7501,16520.0
2025-02-14 13:10:00,123.69,123.72,123.68,123.68,21940.0,122.7501,122.7798,122.7401,122.7401,21940.0
2025-02-14 13:15:00,123.68,123.7,123.66,123.7,9923.0,122.7401,122.76,122.7203,122.76,9923.0
2025-02-14 13:20:00,123.69,123.71,123.67,123.69,36935.0,122.7501,122.7699,122.7302,122.7501,36935.0
2025-02-14 13:25:00,123.69,123.69,123.64,123.67,34760.0,122.7501,122.7501,122.7004,122.7302,34760.0
2025-02-14 13:30:00,123.67,123.75,123.66,123.75,11007.0,122.7302,122.8096,122.7203,122.8096,11007.0
2025-02-14 13:35:00,123.75,123.76,123.72,123.75,6590.0,122.8096,122.8195,122.7798,122.8096,6590.0
2025-02-14 13:40:00,123.75,123.77,123.73,123.75,10879.0,122.8096,122.8294,122.7897,122.8096,10879.0
2025-02-14 13:45:00,123.75,123.8,123.74,123.79,15378.0,122.8096,122.8592,122.7997,122.8493,15378.0
2025-02-14 13:50:00,123.79,123.8,123.77,123.79,14434.0,122.8493,122.8592,122.8294,122.8493,14434.0
2025-02-14 13:55:00,123.79,123.79,123.76,123.77,7100.0,122.8493,122.8493,122.8195,122.8294,7100.0
2025-02-14 14:00:00,123.77,123.78,123.74,123.76,15209.0,122.8294,122.8394,122.7997,122.8195,15209.0
2025-02-14 14:05:00,123.77,123.78,123.76,123.78,10481.0,122.8294,122.8394,122.8195,122.8394,10481.0
2025-02-14 14:10:00,123.78,123.81,123.77,123.81,23763.0,122.8394,122.8691,122.8294,122.8691,23763.0
2025-02-14 14:15:00,123.81,123.81,123.76,123.77,15690.0,122.8691,122.8691,122.8195,122.8294,15690.0
2025-02-14 14:20:00,123.76,123.76,123.73,123.74,13054.0,122.8195,122.8195,122.7897,122.7997,13054.0
2025-02-14 14:25:00,123.76,123.76,123.69,123.71,13904.0,122.8195,122.8195,122.7501,122.7699,13904.0
2025-02-14 14:30:00,123.71,123.71,123.67,123.71,30513.0,122.7699,122.7699,122.7302,122.7699,30513.0
2025-02-14 14:35:00,123.71,123.73,123.69,123.71,10327.0,122.7699,122.7897,122.7501,122.7699,10327.0
2025-02-14 14:40:00,123.71,123.72,123.7,123.72,10639.0,122.7699,122.7798,122.76,122.7798,10639.0
2025-02-14 14:45:00,123.72,123.73,123.67,123.68,23105.0,122.7798,122.7897,122.7302,122.7401,23105.0
2025-02-14 14:50:00,123.69,123.7,123.65,123.69,17826.0,122.7501,122.76,122.7104,122.7501,17826.0
2025-02-14 14:55:00,123.7,123.74,123.66,123.73,18938.0,122.76,122.7997,122.7203,122.7897,18938.0
2025-02-14 15:00:00,123.72,123.72,123.65,123.67,10579.0,122.7798,122.7798,122.7104,122.7302,10579.0
2025-02-14 15:05:00,123.67,123.68,123.65,123.68,11888.0,122.7302,122.7401,122.7104,122.7401,11888.0
2025-02-14 15:10:00,123.68,123.68,123.64,123.68,32824.0,122.7401,122.7401,122.7004,122.7401,32824.0
2025-02-14 15:15:00,123.68,123.73,123.67,123.71,21773.0,122.7401,122.7897,122.7302,122.7699,21773.0
2025-02-14 15:20:00,123.72,123.72,123.64,123.65,6542.0,122.7798,122.7798,122.7004,122.7104,6542.0
2025-02-14 15:25:00,123.65,123.65,123.59,123.62,21069.0,122.7104,122.7104,122.6508,122.6806,21069.0
2025-02-14 15:30:00,123.62,123.68,123.6,123.67,24228.0,122.6806,122.7401,122.6607,122.7302,24228.0
2025-02-14 15:35:00,123.68,123.71,123.66,123.71,18406.0,122.7401,122.7699,122.7203,122.7699,18406.0
2025-02-14 15:40:00,123.71,123.71,123.61,123.63,30192.0,122.7699,122.7699,122.6707,122.6905,30192.0
2025-02-14 15:45:00,123.63,123.64,123.61,123.62,13621.0,122.6905,122.7004,122.6707,122.6806,13621.0
2025-02-14 15:50:00,123.62,123.72,123.62,123.7,24233.0,122.6806,122.7798,122.6806,122.76,24233.0
2025-02-14 15:55:00,123.69,123.69,123.61,123.62,34309.0,122.7501,122.7501,122.6707,122.6806,34309.0
2025-02-18 09:30:00,123.85,124.09,123.85,123.97,77864.0,122.9088,123.147,122.9088,123.0279,77864.0
2025-02-18 09:35:00,123.97,123.98,123.89,123.96,15595.0,123.0279,123.0378,122.9485,123.018,15595.0
2025-02-18 09:40:00,123.96,123.98,123.86,123.86,9920.0,123.018,123.0378,122.9188,122.9188,9920.0
2025-02-18 09:45:00,123.88,123.93,123.86,123.91,9865.0,122.9386,122.9882,122.9188,122.9684,9865.0
2025-02-18 09:50:00,123.91,123.98,123.85,123.95,5527.0,122.9684,123.0378,122.9088,123.0081,5527.0
2025-02-18 09:55:00,123.96,123.98,123.89,123.92,4679.0,123.018,123.0378,122.9485,122.9783,4679.0
2025-02-18 10:00:00,123.9,123.91,123.81,123.86,7831.0,122.9585,122.9684,122.8691,122.9188,7831.0
2025-02-18 10:05:00,123.86,123.9,123.83,123.88,8620.0,122.9188,122.9585,122.889,122.9386,8620.0
2025-02-18 10:10:00,123.87,123.95,123.83,123.92,7174.0,122.9287,123.0081,122.889,122.9783,7174.0
2025-02-18 10:15:00,123.93,123.93,123.82,123.83,8388.0,122.9882,122.9882,122.8791,122.889,8388.0
2025-02-18 10:20:00,123.83,123.9,123.82,123.88,10856.0,122.889,122.9585,122.8791,122.9386,10856.0
2025-02-18 10:25:00,123.88,123.9,123.79,123.82,7165.0,122.9386,122.9585,122.8493,122.8791,7165.0
2025-02-18 10:30:00,123.82,123.87,123.8,123.86,15959.0,122.8791,122.9287,122.8592,122.9188,15959.0
2025-02-18 10:35:00,123.86,123.94,123.86,123.92,9257.0,122.9188,122.9982,122.9188,122.9783,9257.0
2025-02-18 10:40:00,123.93,123.95,123.91,123.95,2473.0,122.9882,123.0081,122.9684,123.0081,2473.0
2025-02-18 10:45:00,123.94,123.94,123.84,123.9,75687.0,122.9982,122.9982,122.8989,122.9585,75687.0
2025-02-18 10:50:00,123.9,123.99,123.88,123.99,16200.0,122.9585,123.0478,122.9386,123.0478,16200.0
2025-02-18 10:55:00,123.99,124.03,123.99,124.03,9624.0,123.0478,123.0875,123.0478,123.0875,9624.0
2025-02-18 11:00:00,124.02,124.03,124.01,124.01,3608.0,123.0775,123.0875,123.0676,123.0676,3608.0
2025-02-18 11:05:00,124.01,124.03,123.97,124.03,14733.0,123.0676,123.0875,123.0279,123.0875,14733.0
2025-02-18 11:10:00,124.02,124.04,123.97,123.98,5663.0,123.0775,123.0974,123.0279,123.0378,5663.0
2025-02-18 11:15:00,123.98,124.02,123.97,124.0,13519.0,123.0378,123.0775,123.0279,123.0577,13519.0
2025-02-18 11:20:00,124.0,124.0,123.89,123.92,18275.0,123.0577,123.0577,122.9485,122.9783,18275.0
2025-02-18 11:25:00,123.91,124.01,123.91,124.0,18704.0,122.9684,123.0676,122.9684,123.0577,18704.0
2025-02-18 11:30:00,124.01,124.01,123.95,123.95,17740.0,123.0676,123.0676,123.0081,123.0081,17740.0
2025-02-18 11:35:00,123.97,123.98,123.94,123.98,13598.0,123.0279,123.0378,122.9982,123.0378,13598.0
2025-02-18 11:40:00,123.97,123.97,123.94,123.96,23935.0,123.0279,123.0279,122.9982,123.018,23935.0
2025-02-18 11:45:00,123.96,124.04,123.95,124.03,18573.0,123.018,123.0974,123.0081,123.0875,18573.0
2025-02-18 11:50:00,124.05,124.07,124.04,124.06,10725.0,123.1073,123.1272,123.0974,123.1172,10725.0
2025-02-18 11:55:00,124.06,124.06,123.97,123.98,14009.0,123.1172,123.1172,123.0279,123.0378,14009.0
2025-02-18 12:00:00,123.98,123.98,123.95,123.97,4869.0,123.0378,123.0378,123.0081,123.0279,4869.0
2025-02-18 12:05:00,123.98,124.0,123.93,123.95,19171.0,123.0378,123.0577,122.9882,123.0081,19171.0
2025-02-18 12:10:00,123.94,123.98,123.91,123.98,6685.0,122.9982,123.0378,122.9684,123.0378,6685.0
2025-02-18 12:15:00,123.96,123.96,123.9,123.92,3667.0,123.018,123.018,122.9585,122.9783,3667.0
2025-02-18 12:20:00,123.92,123.93,123.89,123.93,5742.0,122.9783,122.9882,122.9485,122.9882,5742.0
2025-02-18 12:25:00,123.92,123.94,123.9,123.94,4499.0,122.9783,122.9982,122.9585,122.9982,4499.0
2025-02-18 12:30:00,123.94,123.97,123.93,123.94,8528.0,122.9982,123.0279,122.9882,122.9982,8528.0
2025-02-18 12:35:00,123.94,123.97,123.93,123.96,8498.0,122.9982,123.0279,122.9882,123.018,8498.0
2025-02-18 12:40:00,123.96,123.97,123.93,123.94,4584.0,123.018,123.0279,122.9882,122.9982,4584.0
2025-02-18 12:45:00,123.94,123.96,123.92,123.94,6436.0,122.9982,123.018,122.9783,122.9982,6436.0
2025-02-18 12:50:00,123.94,123.99,123.93,123.98,7744.0,122.9982,123.0478,122.9882,123.0378,7744.0
2025-02-18 12:55:00,123.97,123.98,123.95,123.96,24216.0,123.0279,123.0378,123.0081,123.018,24216.0
2025-02-18 13:00:00,123.96,124.01,123.95,124.01,5853.0,123.018,123.0676,123.0081,123.0676,5853.0
2025-02-18 13:05:00,124.01,124.01,123.9,123.91,5266.0,123.0676,123.0676,122.9585,122.9684,5266.0
2025-02-18 13:10:00,123.92,123.93,123.89,123.92,8416.0,122.9783,122.9882,122.9485,122.9783,8416.0
2025-02-18 13:15:00,123.91,123.92,123.87,123.89,5815.0,122.9684,122.9783,122.9287,122.9485,5815.0
2025-02-18 13:20:00,123.88,123.89,123.82,123.89,6097.0,122.9386,122.9485,122.8791,122.9485,6097.0
2025-02-18 13:25:00,123.89,123.9,123.87,123.89,7070.0,122.9485,122.9585,122.9287,122.9485,7070.0
2025-02-18 13:30:00,123.87,123.87,123.84,123.86,39480.0,122.9287,122.9287,122.8989,122.9188,39480.0
2025-02-18 13:35:00,123.86,123.87,123.82,123.83,17063.0,122.9188,122.9287,122.8791,122.889,17063.0
2025-02-18 13:40:00,123.84,123.85,123.81,123.84,21197.0,122.8989,122.9088,122.8691,122.8989,21197.0
2025-02-18 13:45:00,123.84,123.86,123.81,123.86,15949.0,122.8989,122.9188,122.8691,122.9188,15949.0
2025-02-18 13:50:00,123.86,123.9,123.85,123.89,7446.0,122.9188,122.9585,122.9088,122.9485,7446.0
2025-02-18 13:55:00,123.89,123.9,123.85,123.86,4256.0,122.9485,122.9585,122.9088,122.9188,4256.0
2025-02-18 14:00:00,123.87,123.89,123.86,123.87,3419.0,122.9287,122.9485,122.9188,122.9287,3419.0
2025-02-18 14:05:00,123.87,123.89,123.67,123.71,19220.0,122.9287,122.9485,122.7302,122.7699,19220.0
2025-02-18 14:10:00,123.72,123.76,123.69,123.72,10182.0,122.7798,122.8195,122.7501,122.7798,10182.0
2025-02-18 14:15:00,123.71,123.73,123.66,123.68,12136.0,122.7699,122.7897,122.7203,122.7401,12136.0
2025-02-18 14:20:00,123.67,123.85,123.65,123.82,46436.0,122.7302,122.9088,122.7104,122.8791,46436.0
2025-02-18 14:25:00,123.83,123.83,123.78,123.78,12961.0,122.889,122.889,122.8394,122.8394,12961.0
2025-02-18 14:30:00,123.78,123.84,123.76,123.84,5715.0,122.8394,122.8989,122.8195,122.8989,5715.0
2025-02-18 14:35:00,123.84,123.85,123.78,123.79,4785.0,122.8989,122.9088,122.8394,122.8493,4785.0
2025-02-18 14:40:00,123.79,123.82,123.79,123.82,6473.0,122.8493,122.8791,122.8493,122.8791,6473.0
2025-02-18 14:45:00,123.82,123.89,123.81,123.88,14368.0,122.8791,122.9485,122.8691,122.9386,14368.0
2025-02-18 14:50:00,123.89,123.94,123.87,123.93,28665.0,122.9485,122.9982,122.9287,122.9882,28665.0
2025-02-18 14:55:00,123.93,123.94,123.9,123.9,6988.0,122.9882,122.9982,122.9585,122.9585,6988.0
2025-02-18 15:00:00,123.9,123.91,123.88,123.9,11528.0,122.9585,122.9684,122.9386,122.9585,11528.0
2025-02-18 15:05:00,123.89,123.9,123.87,123.89,6920.0,122.9485,122.9585,122.9287,122.9485,6920.0
2025-02-18 15:10:00,123.9,123.92,123.87,123.91,7335.0,122.9585,122.9783,122.9287,122.9684,7335.0
2025-02-18 15:15:00,123.91,123.91,123.86,123.88,8988.0,122.9684,122.9684,122.9188,122.9386,8988.0
2025-02-18 15:20:00,123.88,123.91,123.87,123.91,7267.0,122.9386,122.9684,122.9287,122.9684,7267.0
2025-02-18 15:25:00,123.91,123.91,123.87,123.88,4532.0,122.9684,122.9684,122.9287,122.9386,4532.0
2025-02-18 15:30:00,123.88,123.93,123.87,123.9,12307.0,122.9386,122.9882,122.9287,122.9585,12307.0
2025-02-18 15:35:00,123.9,123.91,123.87,123.89,8755.0,122.9585,122.9684,122.9287,122.9485,8755.0
2025-02-18 15:40:00,123.88,123.91,123.86,123.88,19244.0,122.9386,122.9684,122.9188,122.9386,19244.0
2025-02-18 15:45:00,123.88,123.9,123.86,123.87,19759.0,122.9386,122.9585,122.9188,122.9287,19759.0
2025-02-18 15:50:00,123.88,123.96,123.88,123.94,37599.0,122.9386,123.018,122.9386,122.9982,37599.0
2025-02-18 15:55:00,123.94,124.13,123.94,124.12,40376.0,122.9982,123.1867,122.9982,123.1768,40376.0
2025-02-19 09:30:00,123.69,123.81,123.52,123.62,96504.0,122.7501,122.8691,122.5813,122.6806,96504.0
2025-02-19 09:35:00,123.62,123.64,123.58,123.58,90089.0,122.6806,122.7004,122.6409,122.6409,90089.0
2025-02-19 09:40:00,123.58,123.64,123.57,123.59,15834.0,122.6409,122.7004,122.631,122.6508,15834.0
2025-02-19 09:45:00,123.59,123.63,123.51,123.52,8717.0,122.6508,122.6905,122.5714,122.5813,8717.0
2025-02-19 09:50:00,123.53,123.6,123.51,123.59,13280.0,122.5913,122.6607,122.5714,122.6508,13280.0
2025-02-19 09:55:00,123.59,123.62,123.54,123.55,7913.0,122.6508,122.6806,122.6012,122.6111,7913.0
2025-02-19 10:00:00,123.56,123.61,123.49,123.5,13806.0,122.621,122.6707,122.5516,122.5615,13806.0
2025-02-19 10:05:00,123.52,123.59,123.5,123.53,33279.0,122.5813,122.6508,122.5615,122.5913,33279.0
2025-02-19 10:10:00,123.54,123.58,123.53,123.57,45266.0,122.6012,122.6409,122.5913,122.631,45266.0
2025-02-19 10:15:00,123.57,123.64,123.54,123.59,40234.0,122.631,122.7004,122.6012,122.6508,40234.0
2025-02-19 10:20:00,123.59,123.63,123.57,123.62,38844.0,122.6508,122.6905,122.631,122.6806,38844.0
2025-02-19 10:25:00,123.63,123.67,123.61,123.64,37349.0,122.6905,122.7302,122.6707,122.7004,37349.0
2025-02-19 10:30:00,123.63,123.81,123.62,123.75,63090.0,122.6905,122.8691,122.6806,122.8096,63090.0
2025-02-19 10:35:00,123.76,123.77,123.69,123.71,39866.0,122.8195,122.8294,122.7501,122.7699,39866.0
2025-02-19 10:40:00,123.71,123.73,123.68,123.73,65690.0,122.7699,122.7897,122.7401,122.7897,65690.0
2025-02-19 10:45:00,123.73,123.73,123.67,123.69,29772.0,122.7897,122.7897,122.7302,122.7501,29772.0
2025-02-19 10:50:00,123.68,123.7,123.66,123.66,34084.0,122.7401,122.76,122.7203,122.7203,34084.0
2025-02-19 10:55:00,123.66,123.66,123.54,123.61,37755.0,122.7203,122.7203,122.6012,122.6707,37755.0
2025-02-19 11:00:00,123.61,123.69,123.59,123.65,11618.0,122.6707,122.7501,122.6508,122.7104,11618.0
2025-02-19 11:05:00,123.65,123.68,123.64,123.68,4888.0,122.7104,122.7401,122.7004,122.7401,4888.0
2025-02-19 11:10:00,123.68,123.76,123.66,123.76,7169.0,122.7401,122.8195,122.7203,122.8195,7169.0
2025-02-19 11:15:00,123.76,123.77,123.7,123.73,7160.0,122.8195,122.8294,122.76,122.7897,7160.0
2025-02-19 11:20:00,123.72,123.72,123.68,123.71,44205.0,122.7798,122.7798,122.7401,122.7699,44205.0
2025-02-19 11:25:00,123.71,123.74,123.7,123.72,19778.0,122.7699,122.7997,122.76,122.7798,19778.0
2025-02-19 11:30:00,123.72,123.76,123.68,123.75,7186.0,122.7798,122.8195,122.7401,122.8096,7186.0
2025-02-19 11:35:00,123.76,123.76,123.7,123.72,11187.0,122.8195,122.8195,122.76,122.7798,11187.0
2025-02-19 11:40:00,123.73,123.8,123.72,123.8,5969.0,122.7897,122.8592,122.7798,122.8592,5969.0
2025-02-19 11:45:00,123.81,123.82,123.77,123.77,11390.0,122.8691,122.8791,122.8294,122.8294,11390.0
2025-02-19 11:50:00,123.77,123.81,123.76,123.8,6289.0,122.8294,122.8691,122.8195,122.8592,6289.0
2025-02-19 11:55:00,123.81,123.81,123.76,123.77,5602.0,122.8691,122.8691,122.8195,122.8294,5602.0
2025-02-19 12:00:00,123.76,123.82,123.76,123.82,5606.0,122.8195,122.8791,122.8195,122.8791,5606.0
2025-02-19 12:05:00,123.79,123.81,123.78,123.81,3539.0,122.8493,122.8691,122.8394,122.8691,3539.0
2025-02-19 12:10:00,123.8,123.8,123.72,123.73,23005.0,122.8592,122.8592,122.7798,122.7897,23005.0
2025-02-19 12:15:00,123.75,123.75,123.72,123.74,5811.0,122.8096,122.8096,122.7798,122.7997,5811.0
2025-02-19 12:20:00,123.73,123.73,123.66,123.67,20867.0,122.7897,122.7897,122.7203,122.7302,20867.0
2025-02-19 12:25:00,123.67,123.67,123.63,123.66,10819.0,122.7302,122.7302,122.6905,122.7203,10819.0
2025-02-19 12:30:00,123.66,123.66,123.63,123.65,66137.0,122.7203,122.7203,122.6905,122.7104,66137.0
2025-02-19 12:35:00,123.65,123.68,123.64,123.66,30068.0,122.7104,122.7401,122.7004,122.7203,30068.0
2025-02-19 12:40:00,123.67,123.75,123.65,123.69,27256.0,122.7302,122.8096,122.7104,122.7501,27256.0
2025-02-19 12:45:00,123.69,123.73,123.68,123.72,11172.0,122.7501,122.7897,122.7401,122.7798,11172.0
2025-02-19 12:50:00,123.73,123.8,123.73,123.78,16673.0,122.7897,122.8592,122.7897,122.8394,16673.0
2025-02-19 12:55:00,123.77,123.79,123.76,123.76,56297.0,122.8294,122.8493,122.8195,122.8195,56297.0
2025-02-19 13:00:00,123.75,123.76,123.72,123.73,18914.0,122.8096,122.8195,122.7798,122.7897,18914.0
2025-02-19 13:05:00,123.73,123.73,123.64,123.66,9966.0,122.7897,122.7897,122.7004,122.7203,9966.0
2025-02-19 13:10:00,123.66,123.66,123.57,123.62,19916.0,122.7203,122.7203,122.631,122.6806,19916.0
2025-02-19 13:15:00,123.62,123.73,123.61,123.73,9505.0,122.6806,122.7897,122.6707,122.7897,9505.0
2025-02-19 13:20:00,123.73,123.74,123.72,123.73,3500.0,122.7897,122.7997,122.7798,122.7897,3500.0
2025-02-19 13:25:00,123.73,123.75,123.72,123.75,5550.0,122.7897,122.8096,122.7798,122.8096,5550.0
2025-02-19 13:30:00,123.75,123.8,123.75,123.79,19335.0,122.8096,122.8592,122.8096,122.8493,19335.0
2025-02-19 13:35:00,123.8,123.82,123.8,123.8,2142.0,122.8592,122.8791,122.8592,122.8592,2142.0
2025-02-19 13:40:00,123.81,123.83,123.79,123.79,1600.0,122.8691,122.889,122.8493,122.8493,1600.0
2025-02-19 13:45:00,123.78,123.81,123.77,123.78,4500.0,122.8394,122.8691,122.8294,122.8394,4500.0
2025-02-19 13:50:00,123.77,123.78,123.74,123.75,2740.0,122.8294,122.8394,122.7997,122.8096,2740.0
2025-02-19 13:55:00,123.75,123.77,123.71,123.73,3580.0,122.8096,122.8294,122.7699,122.7897,3580.0
2025-02-19 14:00:00,123.72,123.81,123.71,123.75,5800.0,122.7798,122.8691,122.7699,122.8096,5800.0
2025-02-19 14:05:00,123.74,123.8,123.74,123.79,2910.0,122.7997,122.8592,122.7997,122.8493,2910.0
2025-02-19 14:10:00,123.79,123.89,123.79,123.89,5594.0,122.8493,122.9485,122.8493,122.9485,5594.0
2025-02-19 14:15:00,123.97,123.98,123.94,123.98,8848.0,123.0279,123.0378,122.9982,123.0378,8848.0
2025-02-19 14:20:00,123.98,124.04,123.98,124.03,8816.0,123.0378,123.0974,123.0378,123.0875,8816.0
2025-02-19 14:25:00,124.01,124.01,123.96,124.0,4845.0,123.0676,123.0676,123.018,123.0577,4845.0
2025-02-19 14:30:00,124.0,124.01,123.97,124.0,18221.0,123.0577,123.0676,123.0279,123.0577,18221.0
2025-02-19 14:35:00,124.0,124.01,123.99,124.0,5003.0,123.0577,123.0676,123.0478,123.0577,5003.0
2025-02-19 14:40:00,124.02,124.02,123.96,123.98,3585.0,123.0775,123.0775,123.018,123.0378,3585.0
2025-02-19 14:45:00,123.98,123.99,123.96,123.98,5752.0,123.0378,123.0478,123.018,123.0378,5752.0
2025-02-19 14:50:00,124.01,124.06,124.01,124.04,10013.0,123.0676,123.1172,123.0676,123.0974,10013.0
2025-02-19 14:55:00,124.04,124.04,124.01,124.03,5845.0,123.0974,123.0974,123.0676,123.0875,5845.0
2025-02-19 15:00:00,124.02,124.03,123.97,123.98,9740.0,123.0775,123.0875,123.0279,123.0378,9740.0
2025-02-19 15:05:00,123.99,123.99,123.91,123.91,4398.0,123.0478,123.0478,122.9684,122.9684,4398.0
2025-02-19 15:10:00,123.92,123.95,123.91,123.95,2700.0,122.9783,123.0081,122.9684,123.0081,2700.0
2025-02-19 15:15:00,123.96,124.01,123.96,123.98,3788.0,123.018,123.0676,123.018,123.0378,3788.0
2025-02-19 15:20:00,123.97,123.98,123.93,123.98,3026.0,123.0279,123.0378,122.9882,123.0378,3026.0
2025-02-19 15:25:00,123.97,123.97,123.8,123.83,9048.0,123.0279,123.0279,122.8592,122.889,9048.0
2025-02-19 15:30:00,123.84,123.97,123.84,123.95,11062.0,122.8989,123.0279,122.8989,123.0081,11062.0
2025-02-19 15:35:00,123.94,123.96,123.89,123.94,9878.0,122.9982,123.018,122.9485,122.9982,9878.0
2025-02-19 15:40:00,123.95,123.95,123.9,123.92,11665.0,123.0081,123.0081,122.9585,122.9783,11665.0
2025-02-19 15:45:00,123.91,123.94,123.89,123.91,11189.0,122.9684,122.9982,122.9485,122.9684,11189.0
2025-02-19 15:50:00,123.91,123.99,123.91,123.92,21599.0,122.9684,123.0478,122.9684,122.9783,21599.0
2025-02-19 15:55:00,123.93,124.0,123.93,123.98,27476.0,122.9882,123.0577,122.9882,123.0378,27476.0
2025-02-20 09:30:00,123.98,124.05,123.85,123.98,142141.0,123.0378,123.1073,122.9088,123.0378,142141.0
2025-02-20 09:35:00,124.01,124.03,124.0,124.03,9043.0,123.0676,123.0875,123.0577,123.0875,9043.0
2025-02-20 09:40:00,124.02,124.02,123.89,123.89,10801.0,123.0775,123.0775,122.9485,122.9485,10801.0
2025-02-20 09:45:00,123.91,123.91,123.8,123.83,5409.0,122.9684,122.9684,122.8592,122.889,5409.0
2025-02-20 09:50:00,123.81,123.84,123.66,123.67,10030.0,122.8691,122.8989,122.7203,122.7302,10030.0
2025-02-20 09:55:00,123.66,123.68,123.55,123.58,5785.0,122.7203,122.7401,122.6111,122.6409,5785.0
2025-02-20 10:00:00,123.46,123.48,123.2,123.42,29460.0,122.5218,122.5416,122.2638,122.4821,29460.0
2025-02-20 10:05:00,123.48,123.51,123.32,123.38,3273.0,122.5416,122.5714,122.3829,122.4424,3273.0
2025-02-20 10:10:00,123.36,123.55,123.36,123.55,3522.0,122.4226,122.6111,122.4226,122.6111,3522.0
2025-02-20 10:15:00,123.5,123.64,123.5,123.61,2011.0,122.5615,122.7004,122.5615,122.6707,2011.0
2025-02-20 10:20:00,123.61,123.67,123.55,123.57,4726.0,122.6707,122.7302,122.6111,122.631,4726.0
2025-02-20 10:25:00,123.6,123.61,123.56,123.59,3977.0,122.6607,122.6707,122.621,122.6508,3977.0
2025-02-20 10:30:00,123.6,123.67,123.6,123.63,4667.0,122.6607,122.7302,122.6607,122.6905,4667.0
2025-02-20 10:35:00,123.6,123.6,123.45,123.5,24982.0,122.6607,122.6607,122.5119,122.5615,24982.0
2025-02-20 10:40:00,123.49,123.5,123.43,123.45,9432.0,122.5516,122.5615,122.492,122.5119,9432.0
2025-02-20 10:45:00,123.47,123.47,123.31,123.33,32538.0,122.5317,122.5317,122.3729,122.3928,32538.0
2025-02-20 10:50:00,123.33,123.34,123.28,123.3,8716.0,122.3928,122.4027,122.3432,122.363,8716.0
2025-02-20 10:55:00,123.3,123.33,123.22,123.25,6838.0,122.363,122.3928,122.2836,122.3134,6838.0
2025-02-20 11:00:00,123.25,123.32,123.23,123.26,20920.0,122.3134,122.3829,122.2935,122.3233,20920.0
2025-02-20 11:05:00,123.27,123.39,123.27,123.39,27241.0,122.3332,122.4523,122.3332,122.4523,27241.0
2025-02-20 11:10:00,123.39,123.45,123.39,123.41,7826.0,122.4523,122.5119,122.4523,122.4722,7826.0
2025-02-20 11:15:00,123.4,123.4,123.29,123.29,5147.0,122.4623,122.4623,122.3531,122.3531,5147.0
2025-02-20 11:20:00,123.3,123.38,123.3,123.34,12280.0,122.363,122.4424,122.363,122.4027,12280.0
2025-02-20 11:25:00,123.34,123.39,123.33,123.39,7416.0,122.4027,122.4523,122.3928,122.4523,7416.0
2025-02-20 11:30:00,123.39,123.4,123.33,123.35,12736.0,122.4523,122.4623,122.3928,122.4126,12736.0
2025-02-20 11:35:00,123.33,123.33,123.21,123.3,8185.0,122.3928,122.3928,122.2737,122.363,8185.0
2025-02-20 11:40:00,123.29,123.36,123.27,123.36,9313.0,122.3531,122.4226,122.3332,122.4226,9313.0
2025-02-20 11:45:00,123.34,123.34,123.25,123.25,4588.0,122.4027,122.4027,122.3134,122.3134,4588.0
2025-02-20 11:50:00,123.26,123.31,123.25,123.27,4551.0,122.3233,122.3729,122.3134,122.3332,4551.0
2025-02-20 11:55:00,123.27,123.27,123.23,123.23,4103.0,122.3332,122.3332,122.2935,122.2935,4103.0
2025-02-20 12:00:00,123.2,123.34,123.19,123.34,6704.0,122.2638,122.4027,122.2539,122.4027,6704.0
2025-02-20 12:05:00,123.34,123.4,123.34,123.39,11891.0,122.4027,122.4623,122.4027,122.4523,11891.0
2025-02-20 12:10:00,123.39,123.43,123.38,123.41,15098.0,122.4523,122.492,122.4424,122.4722,15098.0
2025-02-20 12:15:00,123.43,123.47,123.42,123.47,3974.0,122.492,122.5317,122.4821,122.5317,3974.0
2025-02-20 12:20:00,123.48,123.51,123.47,123.5,13450.0,122.5416,122.5714,122.5317,122.5615,13450.0
2025-02-20 12:25:00,123.51,123.53,123.5,123.5,8807.0,122.5714,122.5913,122.5615,122.5615,8807.0
2025-02-20 12:30:00,123.5,123.55,123.49,123.53,8212.0,122.5615,122.6111,122.5516,122.5913,8212.0
2025-02-20 12:35:00,123.53,123.58,123.5,123.51,35319.0,122.5913,122.6409,122.5615,122.5714,35319.0
2025-02-20 12:40:00,123.52,123.58,123.51,123.58,6400.0,122.5813,122.6409,122.5714,122.6409,6400.0
2025-02-20 12:45:00,123.57,123.57,123.5,123.5,7306.0,122.631,122.631,122.5615,122.5615,7306.0
2025-02-20 12:50:00,123.5,123.5,123.47,123.5,4800.0,122.5615,122.5615,122.5317,122.5615,4800.0
2025-02-20 12:55:00,123.48,123.48,123.4,123.41,3740.0,122.5416,122.5416,122.4623,122.4722,3740.0
2025-02-20 13:00:00,123.38,123.41,123.34,123.38,5592.0,122.4424,122.4722,122.4027,122.4424,5592.0
2025-02-20 13:05:00,123.39,123.43,123.38,123.42,4619.0,122.4523,122.492,122.4424,122.4821,4619.0
2025-02-20 13:10:00,123.41,123.48,123.41,123.48,6089.0,122.4722,122.5416,122.4722,122.5416,6089.0
2025-02-20 13:15:00,123.48,123.49,123.39,123.41,12952.0,122.5416,122.5516,122.4523,122.4722,12952.0
2025-02-20 13:20:00,123.4,123.41,123.35,123.36,3431.0,122.4623,122.4722,122.4126,122.4226,3431.0
2025-02-20 13:25:00,123.37,123.4,123.35,123.38,5315.0,122.4325,122.4623,122.4126,122.4424,5315.0
2025-02-20 13:30:00,123.36,123.45,123.36,123.45,4791.0,122.4226,122.5119,122.4226,122.5119,4791.0
2025-02-20 13:35:00,123.44,123.47,123.43,123.46,3416.0,122.502,122.5317,122.492,122.5218,3416.0
2025-02-20 13:40:00,123.47,123.49,123.43,123.49,6691.0,122.5317,122.5516,122.492,122.5516,6691.0
2025-02-20 13:45:00,123.5,123.51,123.47,123.47,4591.0,122.5615,122.5714,122.5317,122.5317,4591.0
2025-02-20 13:50:00,123.48,123.48,123.44,123.45,9456.0,122.5416,122.5416,122.502,122.5119,9456.0
2025-02-20 13:55:00,123.46,123.54,123.46,123.52,8242.0,122.5218,122.6012,122.5218,122.5813,8242.0
2025-02-20 14:00:00,123.51,123.54,123.51,123.54,3982.0,122.5714,122.6012,122.5714,122.6012,3982.0
2025-02-20 14:05:00,123.54,123.57,123.51,123.55,4864.0,122.6012,122.631,122.5714,122.6111,4864.0
2025-02-20 14:10:00,123.55,123.65,123.54,123.62,20862.0,122.6111,122.7104,122.6012,122.6806,20862.0
2025-02-20 14:15:00,123.62,123.63,123.61,123.62,3790.0,122.6806,122.6905,122.6707,122.6806,3790.0
2025-02-20 14:20:00,123.63,123.64,123.63,123.63,5394.0,122.6905,122.7004,122.6905,122.6905,5394.0
2025-02-20 14:25:00,123.64,123.64,123.59,123.6,23061.0,122.7004,122.7004,122.6508,122.6607,23061.0
2025-02-20 14:30:00,123.59,123.61,123.55,123.56,5398.0,122.6508,122.6707,122.6111,122.621,5398.0
2025-02-20 14:35:00,123.56,123.57,123.54,123.54,4643.0,122.621,122.631,122.6012,122.6012,4643.0
2025-02-20 14:40:00,123.54,123.61,123.54,123.61,3774.0,122.6012,122.6707,122.6012,122.6707,3774.0
2025-02-20 14:45:00,123.61,123.74,123.61,123.73,10072.0,122.6707,122.7997,122.6707,122.7897,10072.0
2025-02-20 14:50:00,123.74,123.77,123.72,123.75,7438.0,122.7997,122.8294,122.7798,122.8096,7438.0
2025-02-20 14:55:00,123.74,123.77,123.73,123.73,7613.0,122.7997,122.8294,122.7897,122.7897,7613.0
2025-02-20 15:00:00,123.74,123.75,123.7,123.72,10372.0,122.7997,122.8096,122.76,122.7798,10372.0
2025-02-20 15:05:00,123.72,123.73,123.67,123.7,11953.0,122.7798,122.7897,122.7302,122.76,11953.0
2025-02-20 15:10:00,123.7,123.71,123.66,123.7,10450.0,122.76,122.7699,122.7203,122.76,10450.0
2025-02-20 15:15:00,123.69,123.72,123.63,123.71,33173.0,122.7501,122.7798,122.6905,122.7699,33173.0
2025-02-20 15:20:00,123.71,123.77,123.71,123.73,23293.0,122.7699,122.8294,122.7699,122.7897,23293.0
2025-02-20 15:25:00,123.74,123.74,123.7,123.73,15068.0,122.7997,122.7997,122.76,122.7897,15068.0
2025-02-20 15:30:00,123.73,123.75,123.71,123.75,12689.0,122.7897,122.8096,122.7699,122.8096,12689.0
2025-02-20 15:35:00,123.75,123.75,123.66,123.68,20649.0,122.8096,122.8096,122.7203,122.7401,20649.0
2025-02-20 15:40:00,123.69,123.74,123.67,123.74,18017.0,122.7501,122.7997,122.7302,122.7997,18017.0
2025-02-20 15:45:00,123.73,123.81,123.71,123.81,21335.0,122.7897,122.8691,122.7699,122.8691,21335.0
2025-02-20 15:50:00,123.82,123.89,123.74,123.78,29958.0,122.8791,122.9485,122.7997,122.8394,29958.0
2025-02-20 15:55:00,123.78,123.83,123.77,123.83,48553.0,122.8394,122.889,122.8294,122.889,48553.0
2025-02-21 09:30:00,123.89,123.89,123.8,123.83,26720.0,122.9485,122.9485,122.8592,122.889,26720.0
2025-02-21 09:35:00,123.8,123.82,123.64,123.65,69505.0,122.8592,122.8791,122.7004,122.7104,69505.0
2025-02-21 09:40:00,123.68,123.74,123.66,123.72,10754.0,122.7401,122.7997,122.7203,122.7798,10754.0
2025-02-21 09:45:00,123.71,123.84,123.68,123.68,20585.0,122.7699,122.8989,122.7401,122.7401,20585.0
2025-02-21 09:50:00,123.69,123.69,123.58,123.64,11391.0,122.7501,122.7501,122.6409,122.7004,11391.0
2025-02-21 09:55:00,123.63,123.64,123.57,123.59,7231.0,122.6905,122.7004,122.631,122.6508,7231.0
2025-02-21 10:00:00,123.6,123.65,123.45,123.6,18282.0,122.6607,122.7104,122.5119,122.6607,18282.0
2025-02-21 10:05:00,123.59,123.62,123.49,123.61,18703.0,122.6508,122.6806,122.5516,122.6707,18703.0
2025-02-21 10:10:00,123.62,123.64,123.51,123.52,21974.0,122.6806,122.7004,122.5714,122.5813,21974.0
2025-02-21 10:15:00,123.52,123.57,123.48,123.51,7815.0,122.5813,122.631,122.5416,122.5714,7815.0
2025-02-21 10:20:00,123.5,123.51,123.34,123.35,15817.0,122.5615,122.5714,122.4027,122.4126,15817.0
2025-02-21 10:25:00,123.37,123.4,123.22,123.26,31216.0,122.4325,122.4623,122.2836,122.3233,31216.0
2025-02-21 10:30:00,123.23,123.31,123.19,123.22,11907.0,122.2935,122.3729,122.2539,122.2836,11907.0
2025-02-21 10:35:00,123.21,123.31,123.21,123.28,36232.0,122.2737,122.3729,122.2737,122.3432,36232.0
2025-02-21 10:40:00,123.28,123.28,123.1,123.12,12590.0,122.3432,122.3432,122.1645,122.1844,12590.0
2025-02-21 10:45:00,123.11,123.29,123.1,123.23,28637.0,122.1745,122.3531,122.1645,122.2935,28637.0
2025-02-21 10:50:00,123.23,123.28,123.22,123.23,15039.0,122.2935,122.3432,122.2836,122.2935,15039.0
2025-02-21 10:55:00,123.22,123.3,123.22,123.3,15232.0,122.2836,122.363,122.2836,122.363,15232.0
2025-02-21 11:00:00,123.31,123.38,123.25,123.28,12240.0,122.3729,122.4424,122.3134,122.3432,12240.0
2025-02-21 11:05:00,123.29,123.32,123.25,123.27,9938.0,122.3531,122.3829,122.3134,122.3332,9938.0
2025-02-21 11:10:00,123.26,123.37,123.2,123.37,18855.0,122.3233,122.4325,122.2638,122.4325,18855.0
2025-02-21 11:15:00,123.37,123.4,123.32,123.39,13618.0,122.4325,122.4623,122.3829,122.4523,13618.0
2025-02-21 11:20:00,123.39,123.42,123.38,123.41,7453.0,122.4523,122.4821,122.4424,122.4722,7453.0
2025-02-21 11:25:00,123.41,123.41,123.31,123.35,17154.0,122.4722,122.4722,122.3729,122.4126,17154.0
2025-02-21 11:30:00,123.35,123.42,123.32,123.41,10154.0,122.4126,122.4821,122.3829,122.4722,10154.0
2025-02-21 11:35:00,123.42,123.46,123.38,123.44,10705.0,122.4821,122.5218,122.4424,122.502,10705.0
2025-02-21 11:40:00,123.44,123.47,123.37,123.37,6728.0,122.502,122.5317,122.4325,122.4325,6728.0
2025-02-21 11:45:00,123.37,123.38,123.31,123.34,4819.0,122.4325,122.4424,122.3729,122.4027,4819.0
2025-02-21 11:50:00,123.34,123.35,123.27,123.28,7439.0,122.4027,122.4126,122.3332,122.3432,7439.0
2025-02-21 11:55:00,123.28,123.4,123.27,123.35,7426.0,122.3432,122.4623,122.3332,122.4126,7426.0
2025-02-21 12:00:00,123.35,123.4,123.35,123.4,4634.0,122.4126,122.4623,122.4126,122.4623,4634.0
2025-02-21 12:05:00,123.39,123.39,123.32,123.32,7786.0,122.4523,122.4523,122.3829,122.3829,7786.0
2025-02-21 12:10:00,123.31,123.31,123.25,123.27,4723.0,122.3729,122.3729,122.3134,122.3332,4723.0
2025-02-21 12:15:00,123.24,123.26,123.12,123.13,9139.0,122.3035,122.3233,122.1844,122.1943,9139.0
2025-02-21 12:20:00,123.09,123.17,123.04,123.14,6193.0,122.1546,122.234,122.105,122.2042,6193.0
2025-02-21 12:25:00,123.13,123.18,123.13,123.14,6337.0,122.1943,122.2439,122.1943,122.2042,6337.0
2025-02-21 12:30:00,123.15,123.15,123.08,123.08,5347.0,122.2142,122.2142,122.1447,122.1447,5347.0
2025-02-21 12:35:00,123.08,123.12,122.96,122.98,24476.0,122.1447,122.1844,122.0256,122.0454,24476.0
2025-02-21 12:40:00,122.98,123.05,122.96,123.04,7665.0,122.0454,122.1149,122.0256,122.105,7665.0
2025-02-21 12:45:00,123.0,123.01,122.97,122.98,14596.0,122.0653,122.0752,122.0355,122.0454,14596.0
2025-02-21 12:50:00,122.96,122.97,122.89,122.92,5833.0,122.0256,122.0355,121.9561,121.9859,5833.0
2025-02-21 12:55:00,122.9,122.91,122.77,122.8,19039.0,121.9661,121.976,121.837,121.8668,19039.0
2025-02-21 13:00:00,122.79,122.79,122.66,122.68,6949.0,121.8569,121.8569,121.7279,121.7477,6949.0
2025-02-21 13:05:00,122.69,122.71,122.59,122.59,7919.0,121.7577,121.7775,121.6584,121.6584,7919.0
2025-02-21 13:10:00,122.57,122.61,122.49,122.61,56348.0,121.6386,121.6783,121.5592,121.6783,56348.0
2025-02-21 13:15:00,122.61,122.69,122.56,122.58,20531.0,121.6783,121.7577,121.6286,121.6485,20531.0
2025-02-21 13:20:00,122.58,122.6,122.51,122.54,31018.0,121.6485,121.6683,121.579,121.6088,31018.0
2025-02-21 13:25:00,122.53,122.6,122.44,122.45,4734.0,121.5989,121.6683,121.5096,121.5195,4734.0
2025-02-21 13:30:00,122.45,122.45,122.35,122.43,8749.0,121.5195,121.5195,121.4202,121.4996,8749.0
2025-02-21 13:35:00,122.43,122.63,122.43,122.51,26214.0,121.4996,121.6981,121.4996,121.579,26214.0
2025-02-21 13:40:00,122.51,122.53,122.43,122.43,4115.0,121.579,121.5989,121.4996,121.4996,4115.0
2025-02-21 13:45:00,122.4,122.41,122.38,122.41,5140.0,121.4699,121.4798,121.45,121.4798,5140.0
2025-02-21 13:50:00,122.41,122.46,122.39,122.45,9556.0,121.4798,121.5294,121.4599,121.5195,9556.0
2025-02-21 13:55:00,122.44,122.45,122.34,122.36,6254.0,121.5096,121.5195,121.4103,121.4302,6254.0
2025-02-21 14:00:00,122.36,122.4,122.28,122.3,19012.0,121.4302,121.4699,121.3508,121.3706,19012.0
2025-02-21 14:05:00,122.3,122.37,122.28,122.37,18261.0,121.3706,121.4401,121.3508,121.4401,18261.0
2025-02-21 14:10:00,122.38,122.48,122.31,122.45,14116.0,121.45,121.5492,121.3805,121.5195,14116.0
2025-02-21 14:15:00,122.44,122.44,122.32,122.32,13396.0,121.5096,121.5096,121.3905,121.3905,13396.0
2025-02-21 14:20:00,122.29,122.31,122.15,122.19,11176.0,121.3607,121.3805,121.2218,121.2615,11176.0
2025-02-21 14:25:00,122.19,122.19,122.0,122.04,43803.0,121.2615,121.2615,121.0729,121.1126,43803.0
2025-02-21 14:30:00,122.03,122.17,122.02,122.09,22262.0,121.1027,121.2416,121.0927,121.1622,22262.0
2025-02-21 14:35:00,122.09,122.09,121.99,122.03,6576.0,121.1622,121.1622,121.063,121.1027,6576.0
2025-02-21 14:40:00,122.03,122.08,121.95,122.07,12147.0,121.1027,121.1523,121.0233,121.1424,12147.0
2025-02-21 14:45:00,122.08,122.1,122.02,122.06,8976.0,121.1523,121.1721,121.0927,121.1324,8976.0
2025-02-21 14:50:00,122.06,122.18,122.05,122.1,16187.0,121.1324,121.2515,121.1225,121.1721,16187.0
2025-02-21 14:55:00,122.09,122.18,122.08,122.09,6166.0,121.1622,121.2515,121.1523,121.1622,6166.0
2025-02-21 15:00:00,122.09,122.15,122.04,122.08,19443.0,121.1622,121.2218,121.1126,121.1523,19443.0
2025-02-21 15:05:00,122.09,122.13,122.07,122.09,6446.0,121.1622,121.2019,121.1424,121.1622,6446.0
2025-02-21 15:10:00,122.09,122.16,122.03,122.12,16436.0,121.1622,121.2317,121.1027,121.192,16436.0
2025-02-21 15:15:00,122.12,122.14,122.07,122.14,12329.0,121.192,121.2118,121.1424,121.2118,12329.0
2025-02-21 15:20:00,122.14,122.21,122.11,122.2,8568.0,121.2118,121.2813,121.1821,121.2714,8568.0
2025-02-21 15:25:00,122.21,122.21,122.15,122.19,11355.0,121.2813,121.2813,121.2218,121.2615,11355.0
2025-02-21 15:30:00,122.2,122.25,122.18,122.21,20914.0,121.2714,121.321,121.2515,121.2813,20914.0
2025-02-21 15:35:00,122.21,122.22,122.14,122.2,14207.0,121.2813,121.2912,121.2118,121.2714,14207.0
2025-02-21 15:40:00,122.21,122.21,122.12,122.13,13532.0,121.2813,121.2813,121.192,121.2019,13532.0
2025-02-21 15:45:00,122.13,122.16,122.07,122.15,25756.0,121.2019,121.2317,121.1424,121.2218,25756.0
2025-02-21 15:50:00,122.15,122.22,122.11,122.18,27075.0,121.2218,121.2912,121.1821,121.2515,27075.0
2025-02-21 15:55:00,122.19,122.2,122.06,122.13,59500.0,121.2615,121.2714,121.1324,121.2019,59500.0
2025-02-24 09:30:00,122.4,122.56,122.32,122.4,246037.0,121.4699,121.6286,121.3905,121.4699,246037.0
2025-02-24 09:35:00,122.39,122.39,122.19,122.23,10266.0,121.4599,121.4599,121.2615,121.3011,10266.0
2025-02-24 09:40:00,122.2,122.26,122.12,122.17,26040.0,121.2714,121.3309,121.192,121.2416,26040.0
2025-02-24 09:45:00,122.2,122.21,122.04,122.06,18326.0,121.2714,121.2813,121.1126,121.1324,18326.0
2025-02-24 09:50:00,122.07,122.07,121.84,121.87,68348.0,121.1424,121.1424,120.9141,120.9439,68348.0
2025-02-24 09:55:00,121.88,121.88,121.71,121.72,91939.0,120.9538,120.9538,120.7851,120.795,91939.0
2025-02-24 10:00:00,121.69,121.78,121.43,121.46,94984.0,120.7653,120.8546,120.5072,120.537,94984.0
2025-02-24 10:05:00,121.49,121.63,121.31,121.59,23795.0,120.5668,120.7057,120.3881,120.666,23795.0
2025-02-24 10:10:00,121.6,121.81,121.6,121.79,26006.0,120.6759,120.8843,120.6759,120.8645,26006.0
2025-02-24 10:15:00,121.78,121.85,121.65,121.66,10337.0,120.8546,120.924,120.7256,120.7355,10337.0
2025-02-24 10:20:00,121.67,121.8,121.67,121.79,213321.0,120.7454,120.8744,120.7454,120.8645,213321.0
2025-02-24 10:25:00,121.8,121.8,121.58,121.58,7643.0,120.8744,120.8744,120.6561,120.6561,7643.0
2025-02-24 10:30:00,121.58,121.69,121.54,121.6,18073.0,120.6561,120.7653,120.6164,120.6759,18073.0
2025-02-24 10:35:00,121.61,121.67,121.54,121.62,5129.0,120.6859,120.7454,120.6164,120.6958,5129.0
2025-02-24 10:40:00,121.61,121.68,121.56,121.58,7407.0,120.6859,120.7553,120.6362,120.6561,7407.0
2025-02-24 10:45:00,121.59,121.63,121.51,121.61,14017.0,120.666,120.7057,120.5866,120.6859,14017.0
2025-02-24 10:50:00,121.62,121.67,121.47,121.5,25744.0,120.6958,120.7454,120.5469,120.5767,25744.0
2025-02-24 10:55:00,121.5,121.6,121.41,121.57,13662.0,120.5767,120.6759,120.4874,120.6462,13662.0
2025-02-24 11:00:00,121.53,121.65,121.52,121.63,6186.0,120.6065,120.7256,120.5965,120.7057,6186.0
2025-02-24 11:05:00,121.65,121.76,121.63,121.67,9961.0,120.7256,120.8347,120.7057,120.7454,9961.0
2025-02-24 11:10:00,121.66,121.72,121.64,121.71,3202.0,120.7355,120.795,120.7156,120.7851,3202.0
2025-02-24 11:15:00,121.71,121.8,121.71,121.8,8039.0,120.7851,120.8744,120.7851,120.8744,8039.0
2025-02-24 11:20:00,121.82,121.88,121.78,121.87,13762.0,120.8943,120.9538,120.8546,120.9439,13762.0
2025-02-24 11:25:00,121.88,122.06,121.88,122.01,36727.0,120.9538,121.1324,120.9538,121.0828,36727.0
2025-02-24 11:30:00,122.02,122.08,122.02,122.04,6399.0,121.0927,121.1523,121.0927,121.1126,6399.0
2025-02-24 11:35:00,122.04,122.08,121.9,121.9,18105.0,121.1126,121.1523,120.9737,120.9737,18105.0
2025-02-24 11:40:00,121.91,122.14,121.91,122.05,17601.0,120.9836,121.2118,120.9836,121.1225,17601.0
2025-02-24 11:45:00,122.05,122.13,122.04,122.07,7263.0,121.1225,121.2019,121.1126,121.1424,7263.0
2025-02-24 11:50:00,122.05,122.09,121.99,122.05,12302.0,121.1225,121.1622,121.063,121.1225,12302.0
2025-02-24 11:55:00,122.04,122.06,121.96,121.98,7954.0,121.1126,121.1324,121.0332,121.053,7954.0
2025-02-24 12:00:00,121.97,122.11,121.97,122.11,10776.0,121.0431,121.1821,121.0431,121.1821,10776.0
2025-02-24 12:05:00,122.11,122.13,121.98,122.05,9151.0,121.1821,121.2019,121.053,121.1225,9151.0
2025-02-24 12:10:00,122.05,122.12,122.03,122.04,6712.0,121.1225,121.192,121.1027,121.1126,6712.0
2025-02-24 12:15:00,122.06,122.23,122.05,122.22,30808.0,121.1324,121.3011,121.1225,121.2912,30808.0
2025-02-24 12:20:00,122.22,122.26,122.2,122.21,5773.0,121.2912,121.3309,121.2714,121.2813,5773.0
2025-02-24 12:25:00,122.2,122.25,122.16,122.16,4448.0,121.2714,121.321,121.2317,121.2317,4448.0
2025-02-24 12:30:00,122.16,122.16,122.1,122.14,8912.0,121.2317,121.2317,121.1721,121.2118,8912.0
2025-02-24 12:35:00,122.13,122.23,122.12,122.23,3381.0,121.2019,121.3011,121.192,121.3011,3381.0
2025-02-24 12:40:00,122.23,122.27,122.22,122.26,7821.0,121.3011,121.3408,121.2912,121.3309,7821.0
2025-02-24 12:45:00,122.27,122.32,122.22,122.26,12631.0,121.3408,121.3905,121.2912,121.3309,12631.0
2025-02-24 12:50:00,122.25,122.26,122.15,122.17,6126.0,121.321,121.3309,121.2218,121.2416,6126.0
2025-02-24 12:55:00,122.18,122.24,122.1,122.11,9752.0,121.2515,121.3111,121.1721,121.1821,9752.0
2025-02-24 13:00:00,122.11,122.16,122.1,122.14,48330.0,121.1821,121.2317,121.1721,121.2118,48330.0
2025-02-24 13:05:00,122.17,122.21,122.13,122.2,5392.0,121.2416,121.2813,121.2019,121.2714,5392.0
2025-02-24 13:10:00,122.21,122.22,122.15,122.19,3925.0,121.2813,121.2912,121.2218,121.2615,3925.0
2025-02-24 13:15:00,122.19,122.33,122.18,122.29,31463.0,121.2615,121.4004,121.2515,121.3607,31463.0
2025-02-24 13:20:00,122.3,122.3,122.23,122.27,14846.0,121.3706,121.3706,121.3011,121.3408,14846.0
2025-02-24 13:25:00,122.29,122.32,122.27,122.27,5125.0,121.3607,121.3905,121.3408,121.3408,5125.0
2025-02-24 13:30:00,122.27,122.29,122.23,122.29,5851.0,121.3408,121.3607,121.3011,121.3607,5851.0
2025-02-24 13:35:00,122.28,122.3,122.24,122.27,7568.0,121.3508,121.3706,121.3111,121.3408,7568.0
2025-02-24 13:40:00,122.28,122.33,122.26,122.27,2804.0,121.3508,121.4004,121.3309,121.3408,2804.0
2025-02-24 13:45:00,122.28,122.3,122.18,122.2,4243.0,121.3508,121.3706,121.2515,121.2714,4243.0
2025-02-24 13:50:00,122.21,122.21,122.14,122.19,16061.0,121.2813,121.2813,121.2118,121.2615,16061.0
2025-02-24 13:55:00,122.19,122.2,122.07,122.12,11197.0,121.2615,121.2714,121.1424,121.192,11197.0
2025-02-24 14:00:00,122.13,122.25,122.13,122.25,2887.0,121.2019,121.321,121.2019,121.321,2887.0
2025-02-24 14:05:00,122.24,122.25,122.14,122.17,17670.0,121.3111,121.321,121.2118,121.2416,17670.0
2025-02-24 14:10:00,122.13,122.15,122.07,122.13,7317.0,121.2019,121.2218,121.1424,121.2019,7317.0
2025-02-24 14:15:00,122.14,122.14,122.02,122.04,9535.0,121.2118,121.2118,121.0927,121.1126,9535.0
2025-02-24 14:20:00,122.02,122.05,121.98,122.03,4435.0,121.0927,121.1225,121.053,121.1027,4435.0
2025-02-24 14:25:00,122.04,122.04,121.98,122.0,6606.0,121.1126,121.1126,121.053,121.0729,6606.0
2025-02-24 14:30:00,122.01,122.12,122.01,122.11,7844.0,121.0828,121.192,121.0828,121.1821,7844.0
2025-02-24 14:35:00,122.1,122.1,122.03,122.04,3227.0,121.1721,121.1721,121.1027,121.1126,3227.0
2025-02-24 14:40:00,122.05,122.05,121.96,121.97,3432.0,121.1225,121.1225,121.0332,121.0431,3432.0
2025-02-24 14:45:00,121.98,122.0,121.94,121.98,7330.0,121.053,121.0729,121.0134,121.053,7330.0
2025-02-24 14:50:00,121.97,122.02,121.95,121.95,4307.0,121.0431,121.0927,121.0233,121.0233,4307.0
2025-02-24 14:55:00,121.95,121.95,121.89,121.93,17850.0,121.0233,121.0233,120.9637,121.0034,17850.0
2025-02-24 15:00:00,121.95,121.95,121.82,121.89,16768.0,121.0233,121.0233,120.8943,120.9637,16768.0
2025-02-24 15:05:00,121.89,121.95,121.86,121.94,7524.0,120.9637,121.0233,120.934,121.0134,7524.0
2025-02-24 15:10:00,121.91,121.92,121.88,121.9,3029.0,120.9836,120.9935,120.9538,120.9737,3029.0
2025-02-24 15:15:00,121.91,121.99,121.84,121.93,20040.0,120.9836,121.063,120.9141,121.0034,20040.0
2025-02-24 15:20:00,121.94,121.97,121.84,121.9,14283.0,121.0134,121.0431,120.9141,120.9737,14283.0
2025-02-24 15:25:00,121.84,121.88,121.79,121.8,14582.0,120.9141,120.9538,120.8645,120.8744,14582.0
2025-02-24 15:30:00,121.81,121.93,121.81,121.89,7923.0,120.8843,121.0034,120.8843,120.9637,7923.0
2025-02-24 15:35:00,121.89,121.93,121.84,121.84,14129.0,120.9637,121.0034,120.9141,120.9141,14129.0
2025-02-24 15:40:00,121.84,121.85,121.74,121.75,13343.0,120.9141,120.924,120.8149,120.8248,13343.0
2025-02-24 15:45:00,121.76,121.86,121.74,121.81,14441.0,120.8347,120.934,120.8149,120.8843,14441.0
2025-02-24 15:50:00,121.82,121.85,121.53,121.55,32591.0,120.8943,120.924,120.6065,120.6263,32591.0
2025-02-24 15:55:00,121.54,121.57,121.39,121.48,47877.0,120.6164,120.6462,120.4675,120.5568,47877.0
2025-02-25 09:30:00,122.02,122.04,121.68,121.87,170601.0,121.0927,121.1126,120.7553,120.9439,170601.0
2025-02-25 09:35:00,121.89,121.91,121.76,121.91,58188.0,120.9637,120.9836,120.8347,120.9836,58188.0
2025-02-25 09:40:00,121.91,121.91,121.69,121.7,9673.0,120.9836,120.9836,120.7653,120.7752,9673.0
2025-02-25 09:45:00,121.7,121.79,121.61,121.63,28174.0,120.7752,120.8645,120.6859,120.7057,28174.0
2025-02-25 09:50:00,121.64,121.64,121.33,121.35,20197.0,120.7156,120.7156,120.408,120.4278,20197.0
2025-02-25 09:55:00,121.36,121.54,121.36,121.46,95637.0,120.4378,120.6164,120.4378,120.537,95637.0
2025-02-25 10:00:00,121.45,121.45,121.14,121.16,9940.0,120.5271,120.5271,120.2194,120.2393,9940.0
2025-02-25 10:05:00,121.23,121.26,121.11,121.21,13534.0,120.3087,120.3385,120.1897,120.2889,13534.0
2025-02-25 10:10:00,121.22,121.28,120.98,120.98,13568.0,120.2988,120.3584,120.0606,120.0606,13568.0
2025-02-25 10:15:00,121.01,121.08,120.82,120.82,4747.0,120.0904,120.1599,119.9019,119.9019,4747.0
2025-02-25 10:20:00,120.82,120.9,120.7,120.75,12797.0,119.9019,119.9813,119.7828,119.8324,12797.0
2025-02-25 10:25:00,120.74,120.8,120.65,120.68,2831.0,119.8225,119.882,119.7332,119.7629,2831.0
2025-02-25 10:30:00,120.68,120.74,120.61,120.72,8383.0,119.7629,119.8225,119.6935,119.8026,8383.0
2025-02-25 10:35:00,120.74,120.94,120.73,120.92,10618.0,119.8225,120.0209,119.8125,120.0011,10618.0
2025-02-25 10:40:00,120.95,121.0,120.8,120.88,9287.0,120.0309,120.0805,119.882,119.9614,9287.0
2025-02-25 10:45:00,120.93,120.98,120.81,120.96,17910.0,120.011,120.0606,119.8919,120.0408,17910.0
2025-02-25 10:50:00,120.98,121.14,120.93,121.13,4684.0,120.0606,120.2194,120.011,120.2095,4684.0
2025-02-25 10:55:00,121.09,121.13,120.95,120.95,6109.0,120.1698,120.2095,120.0309,120.0309,6109.0
2025-02-25 11:00:00,120.92,120.92,120.76,120.83,9609.0,120.0011,120.0011,119.8423,119.9118,9609.0
2025-02-25 11:05:00,120.81,120.93,120.78,120.86,6667.0,119.8919,120.011,119.8622,119.9416,6667.0
2025-02-25 11:10:00,120.87,120.98,120.86,120.91,10007.0,119.9515,120.0606,119.9416,119.9912,10007.0
2025-02-25 11:15:00,120.92,120.94,120.82,120.88,17227.0,120.0011,120.0209,119.9019,119.9614,17227.0
2025-02-25 11:20:00,120.87,120.89,120.78,120.84,13388.0,119.9515,119.9713,119.8622,119.9217,13388.0
2025-02-25 11:25:00,120.85,120.87,120.68,120.68,8742.0,119.9316,119.9515,119.7629,119.7629,8742.0
2025-02-25 11:30:00,120.7,120.74,120.5,120.68,27152.0,119.7828,119.8225,119.5843,119.7629,27152.0
2025-02-25 11:35:00,120.66,120.78,120.62,120.73,4225.0,119.7431,119.8622,119.7034,119.8125,4225.0
2025-02-25 11:40:00,120.77,120.77,120.68,120.76,3689.0,119.8522,119.8522,119.7629,119.8423,3689.0
2025-02-25 11:45:00,120.77,120.94,120.75,120.94,10432.0,119.8522,120.0209,119.8324,120.0209,10432.0
2025-02-25 11:50:00,120.95,121.01,120.94,121.0,4428.0,120.0309,120.0904,120.0209,120.0805,4428.0
2025-02-25 11:55:00,120.96,121.2,120.94,121.08,24323.0,120.0408,120.279,120.0209,120.1599,24323.0
2025-02-25 12:00:00,121.06,121.09,121.0,121.0,13392.0,120.14,120.1698,120.0805,120.0805,13392.0
2025-02-25 12:05:00,120.99,120.99,120.94,120.96,3014.0,120.0706,120.0706,120.0209,120.0408,3014.0
2025-02-25 12:10:00,120.98,121.02,120.97,120.98,3352.0,120.0606,120.1003,120.0507,120.0606,3352.0
2025-02-25 12:15:00,120.96,120.99,120.94,120.97,6041.0,120.0408,120.0706,120.0209,120.0507,6041.0
2025-02-25 12:20:00,120.97,120.97,120.86,120.96,9639.0,120.0507,120.0507,119.9416,120.0408,9639.0
2025-02-25 12:25:00,120.97,121.12,120.97,121.12,191558.0,120.0507,120.1996,120.0507,120.1996,191558.0
2025-02-25 12:30:00,121.12,121.18,121.12,121.15,10578.0,120.1996,120.2591,120.1996,120.2294,10578.0
2025-02-25 12:35:00,121.15,121.23,121.13,121.21,22585.0,120.2294,120.3087,120.2095,120.2889,22585.0
2025-02-25 12:40:00,121.22,121.28,121.21,121.23,11989.0,120.2988,120.3584,120.2889,120.3087,11989.0
2025-02-25 12:45:00,121.23,121.25,121.21,121.25,8613.0,120.3087,120.3286,120.2889,120.3286,8613.0
2025-02-25 12:50:00,121.25,121.32,121.25,121.29,26192.0,120.3286,120.3981,120.3286,120.3683,26192.0
2025-02-25 12:55:00,121.29,121.36,121.28,121.36,19811.0,120.3683,120.4378,120.3584,120.4378,19811.0
2025-02-25 13:00:00,121.36,121.51,121.36,121.51,39702.0,120.4378,120.5866,120.4378,120.5866,39702.0
2025-02-25 13:05:00,121.5,121.62,121.5,121.55,12260.0,120.5767,120.6958,120.5767,120.6263,12260.0
2025-02-25 13:10:00,121.55,121.56,121.42,121.43,6834.0,120.6263,120.6362,120.4973,120.5072,6834.0
2025-02-25 13:15:00,121.41,121.45,121.36,121.36,2746.0,120.4874,120.5271,120.4378,120.4378,2746.0
2025-02-25 13:20:00,121.36,121.45,121.36,121.43,11744.0,120.4378,120.5271,120.4378,120.5072,11744.0
2025-02-25 13:25:00,121.41,121.41,121.2,121.2,50279.0,120.4874,120.4874,120.279,120.279,50279.0
2025-02-25 13:30:00,121.2,121.27,121.17,121.27,21326.0,120.279,120.3484,120.2492,120.3484,21326.0
2025-02-25 13:35:00,121.27,121.55,121.27,121.54,22686.0,120.3484,120.6263,120.3484,120.6164,22686.0
2025-02-25 13:40:00,121.54,121.58,121.51,121.57,10624.0,120.6164,120.6561,120.5866,120.6462,10624.0
2025-02-25 13:45:00,121.54,121.57,121.51,121.51,8467.0,120.6164,120.6462,120.5866,120.5866,8467.0
2025-02-25 13:50:00,121.53,121.54,121.39,121.45,3966.0,120.6065,120.6164,120.4675,120.5271,3966.0
2025-02-25 13:55:00,121.41,121.45,121.37,121.37,1442.0,120.4874,120.5271,120.4477,120.4477,1442.0
2025-02-25 14:00:00,121.36,121.39,121.33,121.35,2039.0,120.4378,120.4675,120.408,120.4278,2039.0
2025-02-25 14:05:00,121.35,121.36,121.32,121.34,3635.0,120.4278,120.4378,120.3981,120.4179,3635.0
2025-02-25 14:10:00,121.36,121.36,121.2,121.21,4820.0,120.4378,120.4378,120.279,120.2889,4820.0
2025-02-25 14:15:00,121.18,121.22,121.09,121.2,12682.0,120.2591,120.2988,120.1698,120.279,12682.0
2025-02-25 14:20:00,121.15,121.16,121.11,121.12,9964.0,120.2294,120.2393,120.1897,120.1996,9964.0
2025-02-25 14:25:00,121.14,121.14,121.08,121.09,4802.0,120.2194,120.2194,120.1599,120.1698,4802.0
2025-02-25 14:30:00,121.09,121.21,121.09,121.21,7552.0,120.1698,120.2889,120.1698,120.2889,7552.0
2025-02-25 14:35:00,121.23,121.42,121.13,121.42,16176.0,120.3087,120.4973,120.2095,120.4973,16176.0
2025-02-25 14:40:00,121.43,121.52,121.42,121.49,6787.0,120.5072,120.5965,120.4973,120.5668,6787.0
2025-02-25 14:45:00,121.45,121.46,121.34,121.46,3409.0,120.5271,120.537,120.4179,120.537,3409.0
2025-02-25 14:50:00,121.48,121.49,121.43,121.44,7609.0,120.5568,120.5668,120.5072,120.5171,7609.0
2025-02-25 14:55:00,121.47,121.5,121.44,121.45,5579.0,120.5469,120.5767,120.5171,120.5271,5579.0
2025-02-25 15:00:00,121.45,121.52,121.41,121.48,5460.0,120.5271,120.5965,120.4874,120.5568,5460.0
2025-02-25 15:05:00,121.52,121.57,121.48,121.49,20125.0,120.5965,120.6462,120.5568,120.5668,20125.0
2025-02-25 15:10:00,121.48,121.48,121.38,121.44,11213.0,120.5568,120.5568,120.4576,120.5171,11213.0
2025-02-25 15:15:00,121.46,121.57,121.44,121.56,6844.0,120.537,120.6462,120.5171,120.6362,6844.0
2025-02-25 15:20:00,121.56,121.72,121.54,121.72,20215.0,120.6362,120.795,120.6164,120.795,20215.0
2025-02-25 15:25:00,121.73,121.73,121.56,121.59,11231.0,120.8049,120.8049,120.6362,120.666,11231.0
2025-02-25 15:30:00,121.6,121.6,121.49,121.54,24491.0,120.6759,120.6759,120.5668,120.6164,24491.0
2025-02-25 15:35:00,121.55,121.59,121.33,121.34,22957.0,120.6263,120.666,120.408,120.4179,22957.0
2025-02-25 15:40:00,121.34,121.38,121.27,121.32,18364.0,120.4179,120.4576,120.3484,120.3981,18364.0
2025-02-25 15:45:00,121.33,121.4,121.29,121.39,29934.0,120.408,120.4775,120.3683,120.4675,29934.0
2025-02-25 15:50:00,121.39,121.43,121.2,121.23,56703.0,120.4675,120.5072,120.279,120.3087,56703.0
2025-02-25 15:55:00,121.23,121.39,121.21,121.29,66764.0,120.3087,120.4675,120.2889,120.3683,66764.0
2025-02-26 09:30:00,121.67,121.92,121.63,121.67,177626.0,120.7454,120.9935,120.7057,120.7454,177626.0
2025-02-26 09:35:00,121.67,121.86,121.62,121.84,55569.0,120.7454,120.934,120.6958,120.9141,55569.0
2025-02-26 09:40:00,121.82,121.82,121.65,121.74,10169.0,120.8943,120.8943,120.7256,120.8149,10169.0
2025-02-26 09:45:00,121.76,121.97,121.74,121.97,11137.0,120.8347,121.0431,120.8149,121.0431,11137.0
2025-02-26 09:50:00,121.99,122.1,121.97,122.09,15188.0,121.063,121.1721,121.0431,121.1622,15188.0
2025-02-26 09:55:00,122.11,122.11,121.95,122.06,7593.0,121.1821,121.1821,121.0233,121.1324,7593.0
2025-02-26 10:00:00,122.11,122.11,122.01,122.04,21793.0,121.1821,121.1821,121.0828,121.1126,21793.0
2025-02-26 10:05:00,122.06,122.09,121.97,122.09,9930.0,121.1324,121.1622,121.0431,121.1622,9930.0
2025-02-26 10:10:00,122.13,122.2,122.08,122.19,6641.0,121.2019,121.2714,121.1523,121.2615,6641.0
2025-02-26 10:15:00,122.18,122.28,122.13,122.27,14579.0,121.2515,121.3508,121.2019,121.3408,14579.0
2025-02-26 10:20:00,122.28,122.28,122.16,122.21,8588.0,121.3508,121.3508,121.2317,121.2813,8588.0
2025-02-26 10:25:00,122.22,122.24,122.11,122.13,8534.0,121.2912,121.3111,121.1821,121.2019,8534.0
2025-02-26 10:30:00,122.12,122.26,122.11,122.24,17701.0,121.192,121.3309,121.1821,121.3111,17701.0
2025-02-26 10:35:00,122.2,122.3,122.16,122.2,4026.0,121.2714,121.3706,121.2317,121.2714,4026.0
2025-02-26 10:40:00,122.19,122.32,122.19,122.3,2674.0,121.2615,121.3905,121.2615,121.3706,2674.0
2025-02-26 10:45:00,122.28,122.32,122.25,122.31,1900.0,121.3508,121.3905,121.321,121.3805,1900.0
2025-02-26 10:50:00,122.32,122.39,122.24,122.33,4405.0,121.3905,121.4599,121.3111,121.4004,4405.0
2025-02-26 10:55:00,122.33,122.37,122.31,122.35,3770.0,121.4004,121.4401,121.3805,121.4202,3770.0
2025-02-26 11:00:00,122.36,122.45,122.36,122.4,8753.0,121.4302,121.5195,121.4302,121.4699,8753.0
2025-02-26 11:05:00,122.4,122.46,122.4,122.44,5769.0,121.4699,121.5294,121.4699,121.5096,5769.0
2025-02-26 11:10:00,122.48,122.48,122.44,122.48,3944.0,121.5492,121.5492,121.5096,121.5492,3944.0
2025-02-26 11:15:00,122.46,122.46,122.41,122.43,7657.0,121.5294,121.5294,121.4798,121.4996,7657.0
2025-02-26 11:20:00,122.44,122.46,122.37,122.39,5665.0,121.5096,121.5294,121.4401,121.4599,5665.0
2025-02-26 11:25:00,122.41,122.41,122.36,122.36,8901.0,121.4798,121.4798,121.4302,121.4302,8901.0
2025-02-26 11:30:00,122.35,122.36,122.26,122.31,8002.0,121.4202,121.4302,121.3309,121.3805,8002.0
2025-02-26 11:35:00,122.32,122.44,122.32,122.44,24761.0,121.3905,121.5096,121.3905,121.5096,24761.0
2025-02-26 11:40:00,122.44,122.46,122.28,122.33,3234.0,121.5096,121.5294,121.3508,121.4004,3234.0
2025-02-26 11:45:00,122.35,122.37,122.33,122.34,5307.0,121.4202,121.4401,121.4004,121.4103,5307.0
2025-02-26 11:50:00,122.33,122.42,122.33,122.4,1987.0,121.4004,121.4897,121.4004,121.4699,1987.0
2025-02-26 11:55:00,122.38,122.38,122.19,122.19,4574.0,121.45,121.45,121.2615,121.2615,4574.0
2025-02-26 12:00:00,122.21,122.3,122.17,122.3,3048.0,121.2813,121.3706,121.2416,121.3706,3048.0
2025-02-26 12:05:00,122.3,122.37,122.28,122.29,6502.0,121.3706,121.4401,121.3508,121.3607,6502.0
2025-02-26 12:10:00,122.3,122.39,122.28,122.37,4540.0,121.3706,121.4599,121.3508,121.4401,4540.0
2025-02-26 12:15:00,122.38,122.44,122.19,122.29,25444.0,121.45,121.5096,121.2615,121.3607,25444.0
2025-02-26 12:20:00,122.31,122.32,122.22,122.28,6918.0,121.3805,121.3905,121.2912,121.3508,6918.0
2025-02-26 12:25:00,122.28,122.37,122.22,122.35,12901.0,121.3508,121.4401,121.2912,121.4202,12901.0
2025-02-26 12:30:00,122.35,122.43,122.14,122.16,29464.0,121.4202,121.4996,121.2118,121.2317,29464.0
2025-02-26 12:35:00,122.14,122.14,122.02,122.03,4703.0,121.2118,121.2118,121.0927,121.1027,4703.0
2025-02-26 12:40:00,122.01,122.07,121.94,122.06,3838.0,121.0828,121.1424,121.0134,121.1324,3838.0
2025-02-26 12:45:00,122.07,122.09,121.95,122.0,3850.0,121.1424,121.1622,121.0233,121.0729,3850.0
2025-02-26 12:50:00,121.99,121.99,121.79,121.87,11124.0,121.063,121.063,120.8645,120.9439,11124.0
2025-02-26 12:55:00,121.86,121.88,121.69,121.76,18841.0,120.934,120.9538,120.7653,120.8347,18841.0
2025-02-26 13:00:00,121.76,121.79,121.64,121.69,7892.0,120.8347,120.8645,120.7156,120.7653,7892.0
2025-02-26 13:05:00,121.72,121.72,121.62,121.72,6100.0,120.795,120.795,120.6958,120.795,6100.0
2025-02-26 13:10:00,121.74,121.78,121.64,121.73,10350.0,120.8149,120.8546,120.7156,120.8049,10350.0
2025-02-26 13:15:00,121.73,121.73,121.58,121.69,10128.0,120.8049,120.8049,120.6561,120.7653,10128.0
2025-02-26 13:20:00,121.69,121.78,121.66,121.73,7742.0,120.7653,120.8546,120.7355,120.8049,7742.0
2025-02-26 13:25:00,121.73,121.73,121.46,121.47,7737.0,120.8049,120.8049,120.537,120.5469,7737.0
2025-02-26 13:30:00,121.45,121.58,121.44,121.57,24686.0,120.5271,120.6561,120.5171,120.6462,24686.0
2025-02-26 13:35:00,121.56,121.56,121.44,121.44,4876.0,120.6362,120.6362,120.5171,120.5171,4876.0
2025-02-26 13:40:00,121.44,121.48,121.35,121.41,8207.0,120.5171,120.5568,120.4278,120.4874,8207.0
2025-02-26 13:45:00,121.41,121.45,121.31,121.32,5771.0,120.4874,120.5271,120.3881,120.3981,5771.0
2025-02-26 13:50:00,121.33,121.35,121.26,121.32,4438.0,120.408,120.4278,120.3385,120.3981,4438.0
2025-02-26 13:55:00,121.32,121.32,121.14,121.23,9460.0,120.3981,120.3981,120.2194,120.3087,9460.0
2025-02-26 14:00:00,121.2,121.32,121.15,121.19,7286.0,120.279,120.3981,120.2294,120.269,7286.0
2025-02-26 14:05:00,121.18,121.18,121.08,121.13,4849.0,120.2591,120.2591,120.1599,120.2095,4849.0
2025-02-26 14:10:00,121.12,121.21,121.12,121.18,18486.0,120.1996,120.2889,120.1996,120.2591,18486.0
2025-02-26 14:15:00,121.18,121.28,121.09,121.28,6047.0,120.2591,120.3584,120.1698,120.3584,6047.0
2025-02-26 14:20:00,121.27,121.41,121.26,121.35,74559.0,120.3484,120.4874,120.3385,120.4278,74559.0
2025-02-26 14:25:00,121.33,121.41,121.32,121.34,7847.0,120.408,120.4874,120.3981,120.4179,7847.0
2025-02-26 14:30:00,121.32,121.44,121.31,121.42,12902.0,120.3981,120.5171,120.3881,120.4973,12902.0
2025-02-26 14:35:00,121.42,121.48,121.4,121.48,5074.0,120.4973,120.5568,120.4775,120.5568,5074.0
2025-02-26 14:40:00,121.47,121.57,121.45,121.5,5380.0,120.5469,120.6462,120.5271,120.5767,5380.0
2025-02-26 14:45:00,121.51,121.55,121.47,121.48,5813.0,120.5866,120.6263,120.5469,120.5568,5813.0
2025-02-26 14:50:00,121.47,121.5,121.42,121.47,15362.0,120.5469,120.5767,120.4973,120.5469,15362.0
2025-02-26 14:55:00,121.47,121.48,121.23,121.24,11802.0,120.5469,120.5568,120.3087,120.3187,11802.0
2025-02-26 15:00:00,121.25,121.31,121.19,121.23,11926.0,120.3286,120.3881,120.269,120.3087,11926.0
2025-02-26 15:05:00,121.28,121.35,121.26,121.33,74941.0,120.3584,120.4278,120.3385,120.408,74941.0
2025-02-26 15:10:00,121.34,121.38,121.29,121.31,6015.0,120.4179,120.4576,120.3683,120.3881,6015.0
2025-02-26 15:15:00,121.3,121.33,121.25,121.33,8982.0,120.3782,120.408,120.3286,120.408,8982.0
2025-02-26 15:20:00,121.32,121.4,121.26,121.37,37520.0,120.3981,120.4775,120.3385,120.4477,37520.0
2025-02-26 15:25:00,121.37,121.43,121.37,121.37,10331.0,120.4477,120.5072,120.4477,120.4477,10331.0
2025-02-26 15:30:00,121.36,121.41,121.29,121.4,9752.0,120.4378,120.4874,120.3683,120.4775,9752.0
2025-02-26 15:35:00,121.4,121.46,121.36,121.45,8611.0,120.4775,120.537,120.4378,120.5271,8611.0
2025-02-26 15:40:00,121.45,121.6,121.4,121.58,13908.0,120.5271,120.6759,120.4775,120.6561,13908.0
2025-02-26 15:45:00,121.57,121.66,121.53,121.59,27311.0,120.6462,120.7355,120.6065,120.666,27311.0
2025-02-26 15:50:00,121.59,121.6,121.5,121.58,25858.0,120.666,120.6759,120.5767,120.6561,25858.0
2025-02-26 15:55:00,121.58,121.61,121.41,121.52,32259.0,120.6561,120.6859,120.4874,120.5965,32259.0
2025-02-27 09:30:00,121.68,121.77,121.64,121.64,23785.0,120.7553,120.8446,120.7156,120.7156,23785.0
2025-02-27 09:35:00,121.69,121.8,121.62,121.62,87479.0,120.7653,120.8744,120.6958,120.6958,87479.0
2025-02-27 09:40:00,121.64,121.64,121.3,121.34,15299.0,120.7156,120.7156,120.3782,120.4179,15299.0
2025-02-27 09:45:00,121.39,121.51,121.31,121.35,12975.0,120.4675,120.5866,120.3881,120.4278,12975.0
2025-02-27 09:50:00,121.39,121.39,121.03,121.05,34379.0,120.4675,120.4675,120.1103,120.1301,34379.0
2025-02-27 09:55:00,121.03,121.03,120.77,120.85,18518.0,120.1103,120.1103,119.8522,119.9316,18518.0
2025-02-27 10:00:00,120.83,120.83,120.55,120.75,12102.0,119.9118,119.9118,119.6339,119.8324,12102.0
2025-02-27 10:05:00,120.78,120.87,120.72,120.76,22532.0,119.8622,119.9515,119.8026,119.8423,22532.0
2025-02-27 10:10:00,120.77,121.18,120.77,121.13,24276.0,119.8522,120.2591,119.8522,120.2095,24276.0
2025-02-27 10:15:00,121.13,121.23,121.1,121.21,11588.0,120.2095,120.3087,120.1797,120.2889,11588.0
2025-02-27 10:20:00,121.2,121.57,121.16,121.46,28875.0,120.279,120.6462,120.2393,120.537,28875.0
2025-02-27 10:25:00,121.44,121.45,121.34,121.39,25362.0,120.5171,120.5271,120.4179,120.4675,25362.0
2025-02-27 10:30:00,121.38,121.4,121.12,121.21,43497.0,120.4576,120.4775,120.1996,120.2889,43497.0
2025-02-27 10:35:00,121.21,121.45,121.1,121.38,37881.0,120.2889,120.5271,120.1797,120.4576,37881.0
2025-02-27 10:40:00,121.38,121.4,121.26,121.36,37720.0,120.4576,120.4775,120.3385,120.4378,37720.0
2025-02-27 10:45:00,121.35,121.44,121.28,121.39,29795.0,120.4278,120.5171,120.3584,120.4675,29795.0
2025-02-27 10:50:00,121.37,121.38,121.16,121.18,53661.0,120.4477,120.4576,120.2393,120.2591,53661.0
2025-02-27 10:55:00,121.17,121.22,121.06,121.07,29426.0,120.2492,120.2988,120.14,120.15,29426.0
2025-02-27 11:00:00,121.09,121.26,121.07,121.13,63395.0,120.1698,120.3385,120.15,120.2095,63395.0
2025-02-27 11:05:00,121.14,121.23,121.13,121.18,33243.0,120.2194,120.3087,120.2095,120.2591,33243.0
2025-02-27 11:10:00,121.19,121.4,121.19,121.4,32762.0,120.269,120.4775,120.269,120.4775,32762.0
2025-02-27 11:15:00,121.39,121.53,121.38,121.49,26001.0,120.4675,120.6065,120.4576,120.5668,26001.0
2025-02-27 11:20:00,121.5,121.55,121.4,121.44,24428.0,120.5767,120.6263,120.4775,120.5171,24428.0
2025-02-27 11:25:00,121.44,121.45,121.17,121.22,36721.0,120.5171,120.5271,120.2492,120.2988,36721.0
2025-02-27 11:30:00,121.22,121.34,121.18,121.31,34352.0,120.2988,120.4179,120.2591,120.3881,34352.0
2025-02-27 11:35:00,121.31,121.37,121.23,121.29,306292.0,120.3881,120.4477,120.3087,120.3683,306292.0
2025-02-27 11:40:00,121.28,121.31,121.17,121.21,25938.0,120.3584,120.3881,120.2492,120.2889,25938.0
2025-02-27 11:45:00,121.2,121.25,121.17,121.21,37222.0,120.279,120.3286,120.2492,120.2889,37222.0
2025-02-27 11:50:00,121.21,121.21,120.99,121.05,35493.0,120.2889,120.2889,120.0706,120.1301,35493.0
2025-02-27 11:55:00,121.04,121.08,120.94,120.96,14015.0,120.1202,120.1599,120.0209,120.0408,14015.0
2025-02-27 12:00:00,120.96,121.07,120.94,121.06,9123.0,120.0408,120.15,120.0209,120.14,9123.0
2025-02-27 12:05:00,121.06,121.07,120.96,120.97,9045.0,120.14,120.15,120.0408,120.0507,9045.0
2025-02-27 12:10:00,120.96,121.0,120.93,120.95,8106.0,120.0408,120.0805,120.011,120.0309,8106.0
2025-02-27 12:15:00,120.97,120.97,120.83,120.84,7877.0,120.0507,120.0507,119.9118,119.9217,7877.0
2025-02-27 12:20:00,120.83,120.98,120.78,120.98,6982.0,119.9118,120.0606,119.8622,120.0606,6982.0
2025-02-27 12:25:00,120.98,121.18,120.96,121.18,4746.0,120.0606,120.2591,120.0408,120.2591,4746.0
2025-02-27 12:30:00,121.19,121.26,121.13,121.19,6884.0,120.269,120.3385,120.2095,120.269,6884.0
2025-02-27 12:35:00,121.19,121.24,121.17,121.17,11138.0,120.269,120.3187,120.2492,120.2492,11138.0
2025-02-27 12:40:00,121.15,121.15,120.89,120.96,6875.0,120.2294,120.2294,119.9713,120.0408,6875.0
2025-02-27 12:45:00,120.98,121.07,120.96,120.99,8501.0,120.0606,120.15,120.0408,120.0706,8501.0
2025-02-27 12:50:00,120.98,121.08,120.91,121.05,7235.0,120.0606,120.1599,119.9912,120.1301,7235.0
2025-02-27 12:55:00,121.04,121.07,121.03,121.05,1900.0,120.1202,120.15,120.1103,120.1301,1900.0
2025-02-27 13:00:00,121.09,121.24,121.09,121.17,14962.0,120.1698,120.3187,120.1698,120.2492,14962.0
2025-02-27 13:05:00,121.15,121.17,121.08,121.12,10098.0,120.2294,120.2492,120.1599,120.1996,10098.0
2025-02-27 13:10:00,121.15,121.33,121.12,121.29,2968.0,120.2294,120.408,120.1996,120.3683,2968.0
2025-02-27 13:15:00,121.32,121.32,121.24,121.31,4000.0,120.3981,120.3981,120.3187,120.3881,4000.0
2025-02-27 13:20:00,121.3,121.38,121.25,121.37,3809.0,120.3782,120.4576,120.3286,120.4477,3809.0
2025-02-27 13:25:00,121.38,121.4,121.29,121.31,3552.0,120.4576,120.4775,120.3683,120.3881,3552.0
2025-02-27 13:30:00,121.31,121.36,121.27,121.35,7261.0,120.3881,120.4378,120.3484,120.4278,7261.0
2025-02-27 13:35:00,121.35,121.36,121.31,121.36,2743.0,120.4278,120.4378,120.3881,120.4378,2743.0
2025-02-27 13:40:00,121.37,121.37,121.25,121.27,3760.0,120.4477,120.4477,120.3286,120.3484,3760.0
2025-02-27 13:45:00,121.28,121.29,121.22,121.29,2783.0,120.3584,120.3683,120.2988,120.3683,2783.0
2025-02-27 13:50:00,121.29,121.33,121.2,121.33,8413.0,120.3683,120.408,120.279,120.408,8413.0
2025-02-27 13:55:00,121.32,121.35,121.18,121.18,3603.0,120.3981,120.4278,120.2591,120.2591,3603.0
2025-02-27 14:00:00,121.19,121.2,121.13,121.17,5696.0,120.269,120.279,120.2095,120.2492,5696.0
2025-02-27 14:05:00,121.15,121.16,121.1,121.11,10129.0,120.2294,120.2393,120.1797,120.1897,10129.0
2025-02-27 14:10:00,121.12,121.13,120.97,120.97,2471.0,120.1996,120.2095,120.0507,120.0507,2471.0
2025-02-27 14:15:00,120.99,120.99,120.91,120.96,3452.0,120.0706,120.0706,119.9912,120.0408,3452.0
2025-02-27 14:20:00,120.97,121.0,120.81,120.83,8958.0,120.0507,120.0805,119.8919,119.9118,8958.0
2025-02-27 14:25:00,120.84,120.85,120.66,120.66,5622.0,119.9217,119.9316,119.7431,119.7431,5622.0
2025-02-27 14:30:00,120.66,120.66,120.3,120.4,22053.0,119.7431,119.7431,119.3858,119.4851,22053.0
2025-02-27 14:35:00,120.42,120.51,120.36,120.38,21905.0,119.5049,119.5942,119.4454,119.4652,21905.0
2025-02-27 14:40:00,120.4,120.4,120.19,120.29,8518.0,119.4851,119.4851,119.2766,119.3759,8518.0
2025-02-27 14:45:00,120.34,120.41,120.29,120.34,4061.0,119.4255,119.495,119.3759,119.4255,4061.0
2025-02-27 14:50:00,120.34,120.47,120.32,120.38,6505.0,119.4255,119.5545,119.4057,119.4652,6505.0
2025-02-27 14:55:00,120.43,120.46,120.34,120.34,10031.0,119.5148,119.5446,119.4255,119.4255,10031.0
2025-02-27 15:00:00,120.34,120.36,120.01,120.09,9407.0,119.4255,119.4454,119.098,119.1774,9407.0
2025-02-27 15:05:00,120.1,120.15,120.03,120.04,14204.0,119.1873,119.237,119.1179,119.1278,14204.0
2025-02-27 15:10:00,120.06,120.08,119.91,119.97,7050.0,119.1476,119.1675,118.9988,119.0583,7050.0
2025-02-27 15:15:00,120.0,120.07,119.89,119.91,49322.0,119.0881,119.1576,118.9789,118.9988,49322.0
2025-02-27 15:20:00,119.87,120.11,119.87,120.01,26036.0,118.9591,119.1973,118.9591,119.098,26036.0
2025-02-27 15:25:00,120.03,120.07,119.82,119.82,40933.0,119.1179,119.1576,118.9095,118.9095,40933.0
2025-02-27 15:30:00,119.87,120.03,119.84,119.94,36885.0,118.9591,119.1179,118.9293,119.0285,36885.0
2025-02-27 15:35:00,119.97,120.04,119.87,119.89,17692.0,119.0583,119.1278,118.9591,118.9789,17692.0
2025-02-27 15:40:00,119.87,119.89,119.8,119.85,25024.0,118.9591,118.9789,118.8896,118.9392,25024.0
2025-02-27 15:45:00,119.84,119.92,119.77,119.88,12124.0,118.9293,119.0087,118.8598,118.969,12124.0
2025-02-27 15:50:00,119.89,119.95,119.76,119.76,47330.0,118.9789,119.0385,118.8499,118.8499,47330.0
2025-02-27 15:55:00,119.75,119.77,119.61,119.67,57230.0,118.84,118.8598,118.7011,118.7606,57230.0
2025-02-28 09:30:00,119.45,119.45,119.04,119.04,58429.0,118.5423,118.5423,118.1354,118.1354,58429.0
2025-02-28 09:35:00,119.12,119.5,119.12,119.4,12169.0,118.2148,118.5919,118.2148,118.4927,12169.0
2025-02-28 09:40:00,119.45,119.58,119.28,119.51,27583.0,118.5423,118.6713,118.3736,118.6018,27583.0
2025-02-28 09:45:00,119.51,119.53,119.35,119.42,7881.0,118.6018,118.6217,118.443,118.5125,7881.0
2025-02-28 09:50:00,119.39,119.58,119.39,119.53,12289.0,118.4827,118.6713,118.4827,118.6217,12289.0
2025-02-28 09:55:00,119.46,119.61,119.38,119.61,3792.0,118.5522,118.7011,118.4728,118.7011,3792.0
2025-02-28 10:00:00,119.59,119.79,119.53,119.67,11073.0,118.6812,118.8797,118.6217,118.7606,11073.0
2025-02-28 10:05:00,119.64,119.75,119.53,119.73,10569.0,118.7308,118.84,118.6217,118.8201,10569.0
2025-02-28 10:10:00,119.71,119.88,119.69,119.88,7173.0,118.8003,118.969,118.7804,118.969,7173.0
2025-02-28 10:15:00,119.89,119.89,119.66,119.66,11613.0,118.9789,118.9789,118.7507,118.7507,11613.0
2025-02-28 10:20:00,119.64,119.94,119.59,119.94,10030.0,118.7308,119.0285,118.6812,119.0285,10030.0
2025-02-28 10:25:00,119.92,120.01,119.91,120.01,21747.0,119.0087,119.098,118.9988,119.098,21747.0
2025-02-28 10:30:00,119.97,120.07,119.97,120.03,9194.0,119.0583,119.1576,119.0583,119.1179,9194.0
2025-02-28 10:35:00,120.04,120.04,119.85,119.92,23872.0,119.1278,119.1278,118.9392,119.0087,23872.0
2025-02-28 10:40:00,119.9,119.93,119.83,119.88,4810.0,118.9889,119.0186,118.9194,118.969,4810.0
2025-02-28 10:45:00,119.86,119.96,119.81,119.86,13793.0,118.9492,119.0484,118.8995,118.9492,13793.0
2025-02-28 10:50:00,119.86,120.04,119.85,119.98,34599.0,118.9492,119.1278,118.9392,119.0682,34599.0
2025-02-28 10:55:00,119.98,120.08,119.95,120.08,27218.0,119.0682,119.1675,119.0385,119.1675,27218.0
2025-02-28 11:00:00,120.08,120.1,119.96,120.04,78693.0,119.1675,119.1873,119.0484,119.1278,78693.0
2025-02-28 11:05:00,120.04,120.11,119.96,120.02,64163.0,119.1278,119.1973,119.0484,119.1079,64163.0
2025-02-28 11:10:00,120.04,120.06,119.86,119.88,19210.0,119.1278,119.1476,118.9492,118.969,19210.0
2025-02-28 11:15:00,119.88,119.88,119.68,119.8,4250.0,118.969,118.969,118.7705,118.8896,4250.0
2025-02-28 11:20:00,119.83,119.92,119.8,119.8,11321.0,118.9194,119.0087,118.8896,118.8896,11321.0
2025-02-28 11:25:00,119.81,119.81,119.6,119.62,54463.0,118.8995,118.8995,118.6911,118.711,54463.0
2025-02-28 11:30:00,119.61,119.84,119.56,119.84,61183.0,118.7011,118.9293,118.6514,118.9293,61183.0
2025-02-28 11:35:00,119.84,119.93,119.78,119.87,58672.0,118.9293,119.0186,118.8698,118.9591,58672.0
2025-02-28 11:40:00,119.87,119.97,119.85,119.92,52686.0,118.9591,119.0583,118.9392,119.0087,52686.0
2025-02-28 11:45:00,119.92,119.99,119.85,119.96,29405.0,119.0087,119.0782,118.9392,119.0484,29405.0
2025-02-28 11:50:00,119.98,119.98,119.88,119.95,1700.0,119.0682,119.0682,118.969,119.0385,1700.0
2025-02-28 11:55:00,119.95,119.95,119.79,119.82,5782.0,119.0385,119.0385,118.8797,118.9095,5782.0
2025-02-28 12:00:00,119.85,119.87,119.75,119.75,18875.0,118.9392,118.9591,118.84,118.84,18875.0
2025-02-28 12:05:00,119.76,119.84,119.73,119.75,9185.0,118.8499,118.9293,118.8201,118.84,9185.0
2025-02-28 12:10:00,119.77,119.91,119.77,119.91,3890.0,118.8598,118.9988,118.8598,118.9988,3890.0
2025-02-28 12:15:00,119.9,120.01,119.85,120.01,8552.0,118.9889,119.098,118.9392,119.098,8552.0
2025-02-28 12:20:00,120.0,120.02,119.69,119.78,24042.0,119.0881,119.1079,118.7804,118.8698,24042.0
2025-02-28 12:25:00,119.79,119.84,119.76,119.8,18065.0,118.8797,118.9293,118.8499,118.8896,18065.0
2025-02-28 12:30:00,119.8,119.8,119.68,119.73,21855.0,118.8896,118.8896,118.7705,118.8201,21855.0
2025-02-28 12:35:00,119.73,119.75,119.65,119.73,11320.0,118.8201,118.84,118.7408,118.8201,11320.0
2025-02-28 12:40:00,119.72,119.73,119.41,119.47,30651.0,118.8102,118.8201,118.5026,118.5621,30651.0
2025-02-28 12:45:00,119.48,119.52,119.3,119.3,48735.0,118.572,118.6117,118.3934,118.3934,48735.0
2025-02-28 12:50:00,119.29,119.5,119.26,119.44,11944.0,118.3835,118.5919,118.3537,118.5323,11944.0
2025-02-28 12:55:00,119.4,119.4,119.15,119.15,16455.0,118.4927,118.4927,118.2446,118.2446,16455.0
2025-02-28 13:00:00,119.15,119.35,119.12,119.23,6400.0,118.2446,118.443,118.2148,118.3239,6400.0
2025-02-28 13:05:00,119.23,119.26,119.18,119.21,18843.0,118.3239,118.3537,118.2743,118.3041,18843.0
2025-02-28 13:10:00,119.21,119.23,119.15,119.21,11887.0,118.3041,118.3239,118.2446,118.3041,11887.0
2025-02-28 13:15:00,119.26,119.33,118.92,118.95,40012.0,118.3537,118.4232,118.0163,118.0461,40012.0
2025-02-28 13:20:00,119.0,119.03,118.9,118.9,5623.0,118.0957,118.1255,117.9965,117.9965,5623.0
2025-02-28 13:25:00,118.99,119.27,118.99,119.27,8787.0,118.0858,118.3636,118.0858,118.3636,8787.0
2025-02-28 13:30:00,119.24,119.37,119.2,119.36,31694.0,118.3339,118.4629,118.2942,118.453,31694.0
2025-02-28 13:35:00,119.42,119.5,119.38,119.49,5965.0,118.5125,118.5919,118.4728,118.582,5965.0
2025-02-28 13:40:00,119.58,119.59,119.36,119.47,29408.0,118.6713,118.6812,118.453,118.5621,29408.0
2025-02-28 13:45:00,119.49,119.49,119.39,119.45,17983.0,118.582,118.582,118.4827,118.5423,17983.0
2025-02-28 13:50:00,119.44,119.52,119.41,119.41,4251.0,118.5323,118.6117,118.5026,118.5026,4251.0
2025-02-28 13:55:00,119.38,119.38,119.04,119.04,23907.0,118.4728,118.4728,118.1354,118.1354,23907.0
2025-02-28 14:00:00,119.03,119.26,119.02,119.16,173395.0,118.1255,118.3537,118.1155,118.2545,173395.0
2025-02-28 14:05:00,119.17,119.28,119.16,119.21,28537.0,118.2644,118.3736,118.2545,118.3041,28537.0
2025-02-28 14:10:00,119.23,119.23,119.15,119.19,18499.0,118.3239,118.3239,118.2446,118.2842,18499.0
2025-02-28 14:15:00,119.19,119.39,119.19,119.39,16022.0,118.2842,118.4827,118.2842,118.4827,16022.0
2025-02-28 14:20:00,119.4,119.4,119.21,119.33,12939.0,118.4927,118.4927,118.3041,118.4232,12939.0
2025-02-28 14:25:00,119.33,119.4,119.32,119.36,7161.0,118.4232,118.4927,118.4133,118.453,7161.0
2025-02-28 14:30:00,119.35,119.52,119.29,119.46,7271.0,118.443,118.6117,118.3835,118.5522,7271.0
2025-02-28 14:35:00,119.45,119.63,119.44,119.62,3663.0,118.5423,118.7209,118.5323,118.711,3663.0
2025-02-28 14:40:00,119.61,119.7,119.58,119.67,3800.0,118.7011,118.7904,118.6713,118.7606,3800.0
2025-02-28 14:45:00,119.66,119.76,119.64,119.74,8642.0,118.7507,118.8499,118.7308,118.8301,8642.0
2025-02-28 14:50:00,119.73,119.82,119.68,119.72,23768.0,118.8201,118.9095,118.7705,118.8102,23768.0
2025-02-28 14:55:00,119.73,119.83,119.69,119.78,32877.0,118.8201,118.9194,118.7804,118.8698,32877.0
2025-02-28 15:00:00,119.78,119.94,119.75,119.93,9285.0,118.8698,119.0285,118.84,119.0186,9285.0
2025-02-28 15:05:00,119.93,120.01,119.9,119.97,4350.0,119.0186,119.098,118.9889,119.0583,4350.0
2025-02-28 15:10:00,119.98,120.0,119.86,119.92,8824.0,119.0682,119.0881,118.9492,119.0087,8824.0
2025-02-28 15:15:00,119.92,119.97,119.87,119.88,5750.0,119.0087,119.0583,118.9591,118.969,5750.0
2025-02-28 15:20:00,119.86,119.9,119.77,119.85,56241.0,118.9492,118.9889,118.8598,118.9392,56241.0
2025-02-28 15:25:00,119.88,120.07,119.88,120.07,17851.0,118.969,119.1576,118.969,119.1576,17851.0
2025-02-28 15:30:00,120.06,120.06,119.86,119.87,15095.0,119.1476,119.1476,118.9492,118.9591,15095.0
2025-02-28 15:35:00,119.87,119.98,119.78,119.94,14187.0,118.9591,119.0682,118.8698,119.0285,14187.0
2025-02-28 15:40:00,119.96,120.14,119.96,120.07,61225.0,119.0484,119.227,119.0484,119.1576,61225.0
2025-02-28 15:45:00,120.06,120.22,120.03,120.22,40782.0,119.1476,119.3064,119.1179,119.3064,40782.0
2025-02-28 15:50:00,120.21,120.53,120.21,120.52,78592.0,119.2965,119.6141,119.2965,119.6041,78592.0
2025-02-28 15:55:00,120.54,120.9,120.54,120.79,101898.0,119.624,119.9813,119.624,119.8721,101898.0
2025-03-03 09:30:00,121.8,121.96,121.63,121.9,67716.0,120.8744,121.0332,120.7057,120.9737,67716.0
2025-03-03 09:35:00,121.91,121.92,121.55,121.59,39216.0,120.9836,120.9935,120.6263,120.666,39216.0
2025-03-03 09:40:00,121.64,121.64,121.46,121.47,76776.0,120.7156,120.7156,120.537,120.5469,76776.0
2025-03-03 09:45:00,121.46,121.65,121.38,121.41,31964.0,120.537,120.7256,120.4576,120.4874,31964.0
2025-03-03 09:50:00,121.41,121.45,121.33,121.36,54347.0,120.4874,120.5271,120.408,120.4378,54347.0
2025-03-03 09:55:00,121.36,121.37,121.11,121.13,20771.0,120.4378,120.4477,120.1897,120.2095,20771.0
2025-03-03 10:00:00,121.15,121.18,120.81,121.13,18004.0,120.2294,120.2591,119.8919,120.2095,18004.0
2025-03-03 10:05:00,121.13,121.24,120.99,121.0,22059.0,120.2095,120.3187,120.0706,120.0805,22059.0
2025-03-03 10:10:00,120.96,121.24,120.96,121.01,6893.0,120.0408,120.3187,120.0408,120.0904,6893.0
2025-03-03 10:15:00,120.97,121.08,120.94,121.02,15724.0,120.0507,120.1599,120.0209,120.1003,15724.0
2025-03-03 10:20:00,121.02,121.36,121.02,121.28,8399.0,120.1003,120.4378,120.1003,120.3584,8399.0
2025-03-03 10:25:00,121.26,121.48,121.23,121.45,22100.0,120.3385,120.5568,120.3087,120.5271,22100.0
2025-03-03 10:30:00,121.46,121.57,121.37,121.45,21060.0,120.537,120.6462,120.4477,120.5271,21060.0
2025-03-03 10:35:00,121.42,121.43,121.21,121.38,11727.0,120.4973,120.5072,120.2889,120.4576,11727.0
2025-03-03 10:40:00,121.36,121.61,121.3,121.61,10844.0,120.4378,120.6859,120.3782,120.6859,10844.0
2025-03-03 10:45:00,121.62,121.62,121.3,121.35,6291.0,120.6958,120.6958,120.3782,120.4278,6291.0
2025-03-03 10:50:00,121.37,121.45,121.33,121.42,3870.0,120.4477,120.5271,120.408,120.4973,3870.0
2025-03-03 10:55:00,121.45,121.45,121.18,121.19,8306.0,120.5271,120.5271,120.2591,120.269,8306.0
2025-03-03 11:00:00,121.19,121.36,121.19,121.3,6537.0,120.269,120.4378,120.269,120.3782,6537.0
2025-03-03 11:05:00,121.31,121.37,121.24,121.27,5845.0,120.3881,120.4477,120.3187,120.3484,5845.0
2025-03-03 11:10:00,121.26,121.33,121.14,121.25,8226.0,120.3385,120.408,120.2194,120.3286,8226.0
2025-03-03 11:15:00,121.29,121.37,121.23,121.35,5179.0,120.3683,120.4477,120.3087,120.4278,5179.0
2025-03-03 11:20:00,121.37,121.53,121.35,121.51,5349.0,120.4477,120.6065,120.4278,120.5866,5349.0
2025-03-03 11:25:00,121.5,121.5,121.16,121.17,17498.0,120.5767,120.5767,120.2393,120.2492,17498.0
2025-03-03 11:30:00,121.17,121.22,121.1,121.12,41242.0,120.2492,120.2988,120.1797,120.1996,41242.0
2025-03-03 11:35:00,121.11,121.2,120.98,121.02,21570.0,120.1897,120.279,120.0606,120.1003,21570.0
2025-03-03 11:40:00,121.02,121.05,120.94,120.94,10690.0,120.1003,120.1301,120.0209,120.0209,10690.0
2025-03-03 11:45:00,120.95,121.2,120.95,121.2,5698.0,120.0309,120.279,120.0309,120.279,5698.0
2025-03-03 11:50:00,121.19,121.29,121.19,121.27,3950.0,120.269,120.3683,120.269,120.3484,3950.0
2025-03-03 11:55:00,121.25,121.31,121.22,121.25,8913.0,120.3286,120.3881,120.2988,120.3286,8913.0
2025-03-03 12:00:00,121.24,121.26,121.19,121.26,6791.0,120.3187,120.3385,120.269,120.3385,6791.0
2025-03-03 12:05:00,121.25,121.35,121.25,121.28,5699.0,120.3286,120.4278,120.3286,120.3584,5699.0
2025-03-03 12:10:00,121.32,121.38,121.31,121.37,2504.0,120.3981,120.4576,120.3881,120.4477,2504.0
2025-03-03 12:15:00,121.37,121.44,121.32,121.43,4574.0,120.4477,120.5171,120.3981,120.5072,4574.0
2025-03-03 12:20:00,121.44,121.45,121.4,121.42,3590.0,120.5171,120.5271,120.4775,120.4973,3590.0
2025-03-03 12:25:00,121.42,121.45,121.35,121.4,4271.0,120.4973,120.5271,120.4278,120.4775,4271.0
2025-03-03 12:30:00,121.4,121.41,121.34,121.34,13619.0,120.4775,120.4874,120.4179,120.4179,13619.0
2025-03-03 12:35:00,121.35,121.38,121.31,121.38,2940.0,120.4278,120.4576,120.3881,120.4576,2940.0
2025-03-03 12:40:00,121.39,121.46,121.38,121.39,4250.0,120.4675,120.537,120.4576,120.4675,4250.0
2025-03-03 12:45:00,121.35,121.35,121.25,121.34,2131.0,120.4278,120.4278,120.3286,120.4179,2131.0
2025-03-03 12:50:00,121.31,121.31,121.15,121.16,2604.0,120.3881,120.3881,120.2294,120.2393,2604.0
2025-03-03 12:55:00,121.14,121.16,121.0,121.09,4136.0,120.2194,120.2393,120.0805,120.1698,4136.0
2025-03-03 13:00:00,121.09,121.11,120.98,121.01,25126.0,120.1698,120.1897,120.0606,120.0904,25126.0
2025-03-03 13:05:00,120.97,120.97,120.71,120.71,13370.0,120.0507,120.0507,119.7927,119.7927,13370.0
2025-03-03 13:10:00,120.67,120.71,120.58,120.62,19814.0,119.753,119.7927,119.6637,119.7034,19814.0
2025-03-03 13:15:00,120.6,120.71,120.6,120.68,6186.0,119.6835,119.7927,119.6835,119.7629,6186.0
2025-03-03 13:20:00,120.65,120.74,120.6,120.71,8257.0,119.7332,119.8225,119.6835,119.7927,8257.0
2025-03-03 13:25:00,120.68,120.68,120.32,120.36,13722.0,119.7629,119.7629,119.4057,119.4454,13722.0
2025-03-03 13:30:00,120.36,120.46,120.27,120.3,18588.0,119.4454,119.5446,119.356,119.3858,18588.0
2025-03-03 13:35:00,120.3,120.39,120.24,120.29,12942.0,119.3858,119.4751,119.3263,119.3759,12942.0
2025-03-03 13:40:00,120.26,120.45,120.26,120.4,15166.0,119.3461,119.5347,119.3461,119.4851,15166.0
2025-03-03 13:45:00,120.39,120.7,120.32,120.46,52941.0,119.4751,119.7828,119.4057,119.5446,52941.0
2025-03-03 13:50:00,120.55,120.56,120.44,120.45,3920.0,119.6339,119.6438,119.5247,119.5347,3920.0
2025-03-03 13:55:00,120.43,120.54,120.36,120.54,2300.0,119.5148,119.624,119.4454,119.624,2300.0
2025-03-03 14:00:00,120.51,120.7,120.5,120.6,7580.0,119.5942,119.7828,119.5843,119.6835,7580.0
2025-03-03 14:05:00,120.62,120.64,120.57,120.63,3498.0,119.7034,119.7232,119.6538,119.7133,3498.0
2025-03-03 14:10:00,120.62,120.64,120.55,120.55,1837.0,119.7034,119.7232,119.6339,119.6339,1837.0
2025-03-03 14:15:00,120.58,120.58,120.41,120.41,12733.0,119.6637,119.6637,119.495,119.495,12733.0
2025-03-03 14:20:00,120.4,120.52,120.4,120.48,3027.0,119.4851,119.6041,119.4851,119.5644,3027.0
2025-03-03 14:25:00,120.47,120.47,120.38,120.42,5254.0,119.5545,119.5545,119.4652,119.5049,5254.0
2025-03-03 14:30:00,120.39,120.63,120.39,120.61,6675.0,119.4751,119.7133,119.4751,119.6935,6675.0
2025-03-03 14:35:00,120.59,120.6,120.49,120.58,4448.0,119.6736,119.6835,119.5744,119.6637,4448.0
2025-03-03 14:40:00,120.64,120.78,120.63,120.68,6955.0,119.7232,119.8622,119.7133,119.7629,6955.0
2025-03-03 14:45:00,120.7,120.7,120.44,120.44,16474.0,119.7828,119.7828,119.5247,119.5247,16474.0
2025-03-03 14:50:00,120.43,120.49,119.93,120.08,97661.0,119.5148,119.5744,119.0186,119.1675,97661.0
2025-03-03 14:55:00,120.05,120.16,119.87,119.88,46713.0,119.1377,119.2469,118.9591,118.969,46713.0
2025-03-03 15:00:00,119.86,119.86,119.45,119.58,59206.0,118.9492,118.9492,118.5423,118.6713,59206.0
2025-03-03 15:05:00,119.6,119.66,119.42,119.45,70398.0,118.6911,118.7507,118.5125,118.5423,70398.0
2025-03-03 15:10:00,119.46,119.49,119.17,119.3,93396.0,118.5522,118.582,118.2644,118.3934,93396.0
2025-03-03 15:15:00,119.3,119.46,119.24,119.25,64606.0,118.3934,118.5522,118.3339,118.3438,64606.0
2025-03-03 15:20:00,119.26,119.32,119.11,119.14,45732.0,118.3537,118.4133,118.2049,118.2346,45732.0
2025-03-03 15:25:00,119.16,119.18,118.95,119.03,54875.0,118.2545,118.2743,118.0461,118.1255,54875.0
2025-03-03 15:30:00,119.01,119.25,119.01,119.02,75888.0,118.1056,118.3438,118.1056,118.1155,75888.0
2025-03-03 15:35:00,119.05,119.1,118.89,118.89,23098.0,118.1453,118.1949,117.9865,117.9865,23098.0
2025-03-03 15:40:00,118.91,118.94,118.8,118.9,21464.0,118.0064,118.0361,117.8972,117.9965,21464.0
2025-03-03 15:45:00,118.89,119.2,118.88,119.15,103069.0,117.9865,118.2942,117.9766,118.2446,103069.0
2025-03-03 15:50:00,119.13,119.25,119.07,119.23,33308.0,118.2247,118.3438,118.1652,118.3239,33308.0
2025-03-03 15:55:00,119.26,119.56,119.22,119.56,32983.0,118.3537,118.6514,118.314,118.6514,32983.0
2025-03-04 09:30:00,118.87,119.0,118.46,118.54,308275.0,117.9667,118.0957,117.5598,117.6392,308275.0
2025-03-04 09:35:00,118.56,118.83,118.56,118.69,18204.0,117.659,117.927,117.659,117.788,18204.0
2025-03-04 09:40:00,118.65,118.76,118.35,118.49,29398.0,117.7484,117.8575,117.4506,117.5896,29398.0
2025-03-04 09:45:00,118.47,118.69,118.43,118.44,17073.0,117.5697,117.788,117.53,117.5399,17073.0
2025-03-04 09:50:00,118.46,118.46,118.2,118.29,15793.0,117.5598,117.5598,117.3018,117.3911,15793.0
2025-03-04 09:55:00,118.31,118.4,118.04,118.06,18555.0,117.4109,117.5003,117.143,117.1628,18555.0
2025-03-04 10:00:00,118.02,118.15,117.9,118.04,125723.0,117.1231,117.2522,117.0041,117.143,125723.0
2025-03-04 10:05:00,118.06,118.12,117.86,117.9,18586.0,117.1628,117.2224,116.9644,117.0041,18586.0
2025-03-04 10:10:00,117.84,118.01,117.76,117.91,20336.0,116.9445,117.1132,116.8651,117.014,20336.0
2025-03-04 10:15:00,117.88,117.88,117.45,117.49,6640.0,116.9842,116.9842,116.5575,116.5972,6640.0
2025-03-04 10:20:00,117.52,117.62,117.39,117.6,16218.0,116.6269,116.7262,116.4979,116.7063,16218.0
2025-03-04 10:25:00,117.58,117.87,117.55,117.81,15881.0,116.6865,116.9743,116.6567,116.9147,15881.0
2025-03-04 10:30:00,117.77,118.06,117.76,117.98,29667.0,116.875,117.1628,116.8651,117.0834,29667.0
2025-03-04 10:35:00,117.97,118.05,117.86,117.88,12381.0,117.0735,117.1529,116.9644,116.9842,12381.0
2025-03-04 10:40:00,117.87,118.01,117.8,118.0,10997.0,116.9743,117.1132,116.9048,117.1033,10997.0
2025-03-04 10:45:00,118.0,118.09,117.76,117.99,11933.0,117.1033,117.1926,116.8651,117.0934,11933.0
2025-03-04 10:50:00,117.98,118.01,117.73,117.77,8878.0,117.0834,117.1132,116.8353,116.875,8878.0
2025-03-04 10:55:00,117.77,117.82,117.7,117.8,5859.0,116.875,116.9247,116.8056,116.9048,5859.0
2025-03-04 11:00:00,117.76,117.87,117.68,117.74,9229.0,116.8651,116.9743,116.7857,116.8453,9229.0
2025-03-04 11:05:00,117.73,117.74,117.49,117.51,14301.0,116.8353,116.8453,116.5972,116.617,14301.0
2025-03-04 11:10:00,117.54,117.89,117.5,117.89,22270.0,116.6468,116.9941,116.6071,116.9941,22270.0
2025-03-04 11:15:00,117.84,117.95,117.66,117.66,18192.0,116.9445,117.0537,116.7659,116.7659,18192.0
2025-03-04 11:20:00,117.68,117.84,117.6,117.61,22516.0,116.7857,116.9445,116.7063,116.7163,22516.0
2025-03-04 11:25:00,117.63,117.63,117.44,117.55,14834.0,116.7361,116.7361,116.5475,116.6567,14834.0
2025-03-04 11:30:00,117.55,117.77,117.55,117.68,29462.0,116.6567,116.875,116.6567,116.7857,29462.0
2025-03-04 11:35:00,117.67,117.82,117.65,117.73,7111.0,116.7758,116.9247,116.756,116.8353,7111.0
2025-03-04 11:40:00,117.69,118.04,117.69,117.98,16100.0,116.7956,117.143,116.7956,117.0834,16100.0
2025-03-04 11:45:00,117.98,118.12,117.9,118.09,35560.0,117.0834,117.2224,117.0041,117.1926,35560.0
2025-03-04 11:50:00,118.06,118.19,117.96,118.14,19576.0,117.1628,117.2918,117.0636,117.2422,19576.0
2025-03-04 11:55:00,118.15,118.26,118.13,118.16,12570.0,117.2522,117.3613,117.2323,117.2621,12570.0
2025-03-04 12:00:00,118.16,118.31,118.1,118.28,9855.0,117.2621,117.4109,117.2025,117.3812,9855.0
2025-03-04 12:05:00,118.26,118.27,118.09,118.14,13960.0,117.3613,117.3712,117.1926,117.2422,13960.0
2025-03-04 12:10:00,118.13,118.32,118.13,118.23,30918.0,117.2323,117.4209,117.2323,117.3315,30918.0
2025-03-04 12:15:00,118.23,118.35,118.21,118.34,19680.0,117.3315,117.4506,117.3117,117.4407,19680.0
2025-03-04 12:20:00,118.33,118.52,118.32,118.44,15944.0,117.4308,117.6193,117.4209,117.5399,15944.0
2025-03-04 12:25:00,118.46,118.68,118.46,118.58,13457.0,117.5598,117.7781,117.5598,117.6789,13457.0
2025-03-04 12:30:00,118.57,118.57,118.38,118.51,37787.0,117.669,117.669,117.4804,117.6094,37787.0
2025-03-04 12:35:00,118.53,118.64,118.5,118.59,13640.0,117.6293,117.7384,117.5995,117.6888,13640.0
2025-03-04 12:40:00,118.59,118.64,118.4,118.53,44439.0,117.6888,117.7384,117.5003,117.6293,44439.0
2025-03-04 12:45:00,118.5,118.66,118.48,118.52,36055.0,117.5995,117.7583,117.5796,117.6193,36055.0
2025-03-04 12:50:00,118.53,118.53,118.28,118.44,19031.0,117.6293,117.6293,117.3812,117.5399,19031.0
2025-03-04 12:55:00,118.44,118.45,118.32,118.36,24129.0,117.5399,117.5499,117.4209,117.4606,24129.0
2025-03-04 13:00:00,118.34,118.48,118.28,118.43,52492.0,117.4407,117.5796,117.3812,117.53,52492.0
2025-03-04 13:05:00,118.39,118.78,118.39,118.75,51885.0,117.4903,117.8774,117.4903,117.8476,51885.0
2025-03-04 13:10:00,118.73,119.05,118.73,119.01,7375.0,117.8277,118.1453,117.8277,118.1056,7375.0
2025-03-04 13:15:00,119.0,119.0,118.72,118.83,5858.0,118.0957,118.0957,117.8178,117.927,5858.0
2025-03-04 13:20:00,118.83,118.85,118.65,118.69,7687.0,117.927,117.9468,117.7484,117.788,7687.0
2025-03-04 13:25:00,118.7,118.72,118.59,118.63,10427.0,117.798,117.8178,117.6888,117.7285,10427.0
2025-03-04 13:30:00,118.62,118.77,118.53,118.76,13756.0,117.7186,117.8674,117.6293,117.8575,13756.0
2025-03-04 13:35:00,118.76,118.88,118.71,118.88,7146.0,117.8575,117.9766,117.8079,117.9766,7146.0
2025-03-04 13:40:00,118.91,119.01,118.87,118.96,8934.0,118.0064,118.1056,117.9667,118.056,8934.0
2025-03-04 13:45:00,118.96,119.06,118.93,118.96,10935.0,118.056,118.1552,118.0262,118.056,10935.0
2025-03-04 13:50:00,118.94,119.1,118.91,119.08,7773.0,118.0361,118.1949,118.0064,118.1751,7773.0
2025-03-04 13:55:00,119.07,119.28,119.07,119.21,17058.0,118.1652,118.3736,118.1652,118.3041,17058.0
2025-03-04 14:00:00,119.2,119.46,119.19,119.44,55063.0,118.2942,118.5522,118.2842,118.5323,55063.0
2025-03-04 14:05:00,119.41,119.64,119.41,119.58,17687.0,118.5026,118.7308,118.5026,118.6713,17687.0
2025-03-04 14:10:00,119.59,119.59,119.42,119.47,6355.0,118.6812,118.6812,118.5125,118.5621,6355.0
2025-03-04 14:15:00,119.47,119.54,119.41,119.5,21450.0,118.5621,118.6316,118.5026,118.5919,21450.0
2025-03-04 14:20:00,119.5,119.73,119.48,119.69,9156.0,118.5919,118.8201,118.572,118.7804,9156.0
2025-03-04 14:25:00,119.7,119.74,119.46,119.46,8172.0,118.7904,118.8301,118.5522,118.5522,8172.0
2025-03-04 14:30:00,119.49,119.52,119.37,119.44,9436.0,118.582,118.6117,118.4629,118.5323,9436.0
2025-03-04 14:35:00,119.44,119.57,119.42,119.56,9733.0,118.5323,118.6614,118.5125,118.6514,9733.0
2025-03-04 14:40:00,119.56,119.63,119.5,119.61,6548.0,118.6514,118.7209,118.5919,118.7011,6548.0
2025-03-04 14:45:00,119.6,119.73,119.56,119.59,6289.0,118.6911,118.8201,118.6514,118.6812,6289.0
2025-03-04 14:50:00,119.6,119.72,119.6,119.64,9092.0,118.6911,118.8102,118.6911,118.7308,9092.0
2025-03-04 14:55:00,119.66,119.77,119.66,119.75,7194.0,118.7507,118.8598,118.7507,118.84,7194.0
2025-03-04 15:00:00,119.74,119.86,119.62,119.67,12770.0,118.8301,118.9492,118.711,118.7606,12770.0
2025-03-04 15:05:00,119.65,119.81,119.62,119.77,12358.0,118.7408,118.8995,118.711,118.8598,12358.0
2025-03-04 15:10:00,119.78,119.91,119.78,119.86,15345.0,118.8698,118.9988,118.8698,118.9492,15345.0
2025-03-04 15:15:00,119.86,119.97,119.77,119.96,8705.0,118.9492,119.0583,118.8598,119.0484,8705.0
2025-03-04 15:20:00,119.97,120.21,119.96,120.2,35328.0,119.0583,119.2965,119.0484,119.2866,35328.0
2025-03-04 15:25:00,120.2,120.2,119.94,119.96,19944.0,119.2866,119.2866,119.0285,119.0484,19944.0
2025-03-04 15:30:00,119.96,119.96,119.34,119.44,40714.0,119.0484,119.0484,118.4331,118.5323,40714.0
2025-03-04 15:35:00,119.48,119.53,119.28,119.31,29188.0,118.572,118.6217,118.3736,118.4033,29188.0
2025-03-04 15:40:00,119.29,119.33,119.1,119.26,59781.0,118.3835,118.4232,118.1949,118.3537,59781.0
2025-03-04 15:45:00,119.28,119.37,118.97,119.0,46371.0,118.3736,118.4629,118.0659,118.0957,46371.0
2025-03-04 15:50:00,118.98,118.98,118.37,118.65,56606.0,118.0758,118.0758,117.4705,117.7484,56606.0
2025-03-04 15:55:00,118.67,118.74,118.57,118.64,73926.0,117.7682,117.8377,117.669,117.7384,73926.0
2025-03-05 09:30:00,119.29,119.41,119.14,119.37,50450.0,118.3835,118.5026,118.2346,118.4629,50450.0
2025-03-05 09:35:00,119.37,119.45,119.16,119.4,21812.0,118.4629,118.5423,118.2545,118.4927,21812.0
2025-03-05 09:40:00,119.4,119.73,119.4,119.6,102716.0,118.4927,118.8201,118.4927,118.6911,102716.0
2025-03-05 09:45:00,119.58,119.61,119.35,119.35,12740.0,118.6713,118.7011,118.443,118.443,12740.0
2025-03-05 09:50:00,119.38,119.51,119.25,119.29,24135.0,118.4728,118.6018,118.3438,118.3835,24135.0
2025-03-05 09:55:00,119.29,119.36,119.03,119.18,16324.0,118.3835,118.453,118.1255,118.2743,16324.0
2025-03-05 10:00:00,119.21,119.86,119.21,119.57,84239.0,118.3041,118.9492,118.3041,118.6614,84239.0
2025-03-05 10:05:00,119.61,119.84,119.57,119.71,4703.0,118.7011,118.9293,118.6614,118.8003,4703.0
2025-03-05 10:10:00,119.72,119.72,119.53,119.57,7961.0,118.8102,118.8102,118.6217,118.6614,7961.0
2025-03-05 10:15:00,119.56,119.6,119.3,119.32,7310.0,118.6514,118.6911,118.3934,118.4133,7310.0
2025-03-05 10:20:00,119.37,119.41,119.09,119.23,18599.0,118.4629,118.5026,118.185,118.3239,18599.0
2025-03-05 10:25:00,119.23,119.31,119.13,119.22,8348.0,118.3239,118.4033,118.2247,118.314,8348.0
2025-03-05 10:30:00,119.17,119.39,119.15,119.35,19541.0,118.2644,118.4827,118.2446,118.443,19541.0
2025-03-05 10:35:00,119.33,119.67,119.33,119.59,8061.0,118.4232,118.7606,118.4232,118.6812,8061.0
2025-03-05 10:40:00,119.6,119.6,119.38,119.49,13127.0,118.6911,118.6911,118.4728,118.582,13127.0
2025-03-05 10:45:00,119.48,119.6,119.31,119.36,21316.0,118.572,118.6911,118.4033,118.453,21316.0
2025-03-05 10:50:00,119.34,119.51,119.25,119.5,8028.0,118.4331,118.6018,118.3438,118.5919,8028.0
2025-03-05 10:55:00,119.53,119.58,119.41,119.41,4299.0,118.6217,118.6713,118.5026,118.5026,4299.0
2025-03-05 11:00:00,119.4,119.4,119.2,119.27,7593.0,118.4927,118.4927,118.2942,118.3636,7593.0
2025-03-05 11:05:00,119.29,119.34,119.2,119.22,8250.0,118.3835,118.4331,118.2942,118.314,8250.0
2025-03-05 11:10:00,119.22,119.22,118.93,119.11,9664.0,118.314,118.314,118.0262,118.2049,9664.0
2025-03-05 11:15:00,119.11,119.12,118.98,119.01,5879.0,118.2049,118.2148,118.0758,118.1056,5879.0
2025-03-05 11:20:00,119.01,119.1,118.94,119.09,22880.0,118.1056,118.1949,118.0361,118.185,22880.0
2025-03-05 11:25:00,119.12,119.14,118.94,119.09,12537.0,118.2148,118.2346,118.0361,118.185,12537.0
2025-03-05 11:30:00,119.08,119.08,118.82,118.84,7105.0,118.1751,118.1751,117.9171,117.9369,7105.0
2025-03-05 11:35:00,118.87,119.04,118.84,119.01,42903.0,117.9667,118.1354,117.9369,118.1056,42903.0
2025-03-05 11:40:00,118.97,118.97,118.78,118.8,32757.0,118.0659,118.0659,117.8774,117.8972,32757.0
2025-03-05 11:45:00,118.86,118.93,118.78,118.9,22196.0,117.9568,118.0262,117.8774,117.9965,22196.0
2025-03-05 11:50:00,118.9,118.94,118.79,118.94,23980.0,117.9965,118.0361,117.8873,118.0361,23980.0
2025-03-05 11:55:00,118.98,119.42,118.93,119.27,52021.0,118.0758,118.5125,118.0262,118.3636,52021.0
2025-03-05 12:00:00,119.25,119.52,119.24,119.28,28547.0,118.3438,118.6117,118.3339,118.3736,28547.0
2025-03-05 12:05:00,119.28,119.42,119.28,119.42,45413.0,118.3736,118.5125,118.3736,118.5125,45413.0
2025-03-05 12:10:00,119.44,119.48,119.37,119.38,24471.0,118.5323,118.572,118.4629,118.4728,24471.0
2025-03-05 12:15:00,119.38,119.53,119.37,119.44,7707.0,118.4728,118.6217,118.4629,118.5323,7707.0
2025-03-05 12:20:00,119.43,119.68,119.4,119.64,24710.0,118.5224,118.7705,118.4927,118.7308,24710.0
2025-03-05 12:25:00,119.63,119.76,119.58,119.75,8179.0,118.7209,118.8499,118.6713,118.84,8179.0
2025-03-05 12:30:00,119.75,119.8,119.73,119.76,9230.0,118.84,118.8896,118.8201,118.8499,9230.0
2025-03-05 12:35:00,119.79,119.85,119.73,119.83,6251.0,118.8797,118.9392,118.8201,118.9194,6251.0
2025-03-05 12:40:00,119.87,119.89,119.8,119.85,11213.0,118.9591,118.9789,118.8896,118.9392,11213.0
2025-03-05 12:45:00,119.84,119.84,119.66,119.83,5469.0,118.9293,118.9293,118.7507,118.9194,5469.0
2025-03-05 12:50:00,119.85,120.08,119.83,120.0,5943.0,118.9392,119.1675,118.9194,119.0881,5943.0
2025-03-05 12:55:00,120.0,120.1,119.97,120.08,21954.0,119.0881,119.1873,119.0583,119.1675,21954.0
2025-03-05 13:00:00,120.06,120.14,120.01,120.1,20382.0,119.1476,119.227,119.098,119.1873,20382.0
2025-03-05 13:05:00,120.09,120.16,119.55,119.55,40279.0,119.1774,119.2469,118.6415,118.6415,40279.0
2025-03-05 13:10:00,119.66,119.93,119.66,119.81,25581.0,118.7507,119.0186,118.7507,118.8995,25581.0
2025-03-05 13:15:00,119.89,119.93,119.79,119.88,3454.0,118.9789,119.0186,118.8797,118.969,3454.0
2025-03-05 13:20:00,119.92,119.92,119.81,119.89,4420.0,119.0087,119.0087,118.8995,118.9789,4420.0
2025-03-05 13:25:00,119.89,119.9,119.76,119.81,5350.0,118.9789,118.9889,118.8499,118.8995,5350.0
2025-03-05 13:30:00,119.82,119.92,119.6,119.74,12766.0,118.9095,119.0087,118.6911,118.8301,12766.0
2025-03-05 13:35:00,119.74,119.84,119.68,119.78,5036.0,118.8301,118.9293,118.7705,118.8698,5036.0
2025-03-05 13:40:00,119.82,119.82,119.67,119.71,107643.0,118.9095,118.9095,118.7606,118.8003,107643.0
2025-03-05 13:45:00,119.73,120.02,119.73,120.01,122213.0,118.8201,119.1079,118.8201,119.098,122213.0
2025-03-05 13:50:00,120.01,120.12,120.0,120.09,140647.0,119.098,119.2072,119.0881,119.1774,140647.0
2025-03-05 13:55:00,120.09,120.25,120.08,120.24,121786.0,119.1774,119.3362,119.1675,119.3263,121786.0
2025-03-05 14:00:00,120.24,120.41,120.15,120.4,72237.0,119.3263,119.495,119.237,119.4851,72237.0
2025-03-05 14:05:00,120.41,120.67,120.36,120.67,196547.0,119.495,119.753,119.4454,119.753,196547.0
2025-03-05 14:10:00,120.65,120.72,120.6,120.67,19417.0,119.7332,119.8026,119.6835,119.753,19417.0
2025-03-05 14:15:00,120.68,120.75,120.48,120.5,239965.0,119.7629,119.8324,119.5644,119.5843,239965.0
2025-03-05 14:20:00,120.51,120.69,120.44,120.68,18747.0,119.5942,119.7728,119.5247,119.7629,18747.0
2025-03-05 14:25:00,120.66,120.66,120.48,120.48,12727.0,119.7431,119.7431,119.5644,119.5644,12727.0
2025-03-05 14:30:00,120.52,120.59,120.49,120.56,4851.0,119.6041,119.6736,119.5744,119.6438,4851.0
2025-03-05 14:35:00,120.59,120.6,120.36,120.53,27012.0,119.6736,119.6835,119.4454,119.6141,27012.0
2025-03-05 14:40:00,120.52,120.61,120.5,120.5,7511.0,119.6041,119.6935,119.5843,119.5843,7511.0
2025-03-05 14:45:00,120.5,120.64,120.48,120.63,2781.0,119.5843,119.7232,119.5644,119.7133,2781.0
2025-03-05 14:50:00,120.68,120.69,120.6,120.68,5208.0,119.7629,119.7728,119.6835,119.7629,5208.0
2025-03-05 14:55:00,120.67,120.75,120.54,120.56,9259.0,119.753,119.8324,119.624,119.6438,9259.0
2025-03-05 15:00:00,120.56,120.82,120.55,120.77,9942.0,119.6438,119.9019,119.6339,119.8522,9942.0
2025-03-05 15:05:00,120.77,120.85,120.72,120.83,15738.0,119.8522,119.9316,119.8026,119.9118,15738.0
2025-03-05 15:10:00,120.78,120.84,120.76,120.84,3128.0,119.8622,119.9217,119.8423,119.9217,3128.0
2025-03-05 15:15:00,120.83,120.84,120.48,120.53,7935.0,119.9118,119.9217,119.5644,119.6141,7935.0
2025-03-05 15:20:00,120.59,120.65,120.47,120.59,4940.0,119.6736,119.7332,119.5545,119.6736,4940.0
2025-03-05 15:25:00,120.56,120.78,120.55,120.76,8462.0,119.6438,119.8622,119.6339,119.8423,8462.0
2025-03-05 15:30:00,120.73,120.74,120.55,120.61,15230.0,119.8125,119.8225,119.6339,119.6935,15230.0
2025-03-05 15:35:00,120.63,120.67,120.53,120.66,15452.0,119.7133,119.753,119.6141,119.7431,15452.0
2025-03-05 15:40:00,120.65,120.74,120.61,120.71,13014.0,119.7332,119.8225,119.6935,119.7927,13014.0
2025-03-05 15:45:00,120.7,120.7,120.55,120.59,22428.0,119.7828,119.7828,119.6339,119.6736,22428.0
2025-03-05 15:50:00,120.6,120.73,120.33,120.69,39442.0,119.6835,119.8125,119.4156,119.7728,39442.0
2025-03-05 15:55:00,120.66,120.7,120.55,120.56,52667.0,119.7431,119.7828,119.6339,119.6438,52667.0
2025-03-06 09:30:00,119.36,119.38,119.18,119.26,25270.0,118.453,118.4728,118.2743,118.3537,25270.0
2025-03-06 09:35:00,119.25,119.28,119.0,119.22,77644.0,118.3438,118.3736,118.0957,118.314,77644.0
2025-03-06 09:40:00,119.22,119.3,119.06,119.11,99998.0,118.314,118.3934,118.1552,118.2049,99998.0
2025-03-06 09:45:00,119.1,119.36,119.1,119.35,78164.0,118.1949,118.453,118.1949,118.443,78164.0
2025-03-06 09:50:00,119.3,119.54,119.29,119.36,40969.0,118.3934,118.6316,118.3835,118.453,40969.0
2025-03-06 09:55:00,119.33,119.41,119.21,119.25,9990.0,118.4232,118.5026,118.3041,118.3438,9990.0
2025-03-06 10:00:00,119.21,119.67,119.19,119.61,26236.0,118.3041,118.7606,118.2842,118.7011,26236.0
2025-03-06 10:05:00,119.62,119.86,119.62,119.78,14767.0,118.711,118.9492,118.711,118.8698,14767.0
2025-03-06 10:10:00,119.77,119.84,119.72,119.8,47944.0,118.8598,118.9293,118.8102,118.8896,47944.0
2025-03-06 10:15:00,119.78,119.92,119.75,119.85,17592.0,118.8698,119.0087,118.84,118.9392,17592.0
2025-03-06 10:20:00,119.85,119.98,119.83,119.85,18556.0,118.9392,119.0682,118.9194,118.9392,18556.0
2025-03-06 10:25:00,119.83,119.92,119.63,119.91,8310.0,118.9194,119.0087,118.7209,118.9988,8310.0
2025-03-06 10:30:00,119.91,119.92,119.77,119.83,4413.0,118.9988,119.0087,118.8598,118.9194,4413.0
2025-03-06 10:35:00,119.85,120.1,119.83,120.1,5552.0,118.9392,119.1873,118.9194,119.1873,5552.0
2025-03-06 10:40:00,120.09,120.16,120.05,120.13,30757.0,119.1774,119.2469,119.1377,119.2171,30757.0
2025-03-06 10:45:00,120.14,120.16,119.95,119.98,5825.0,119.227,119.2469,119.0385,119.0682,5825.0
2025-03-06 10:50:00,119.94,119.94,119.71,119.71,9901.0,119.0285,119.0285,118.8003,118.8003,9901.0
2025-03-06 10:55:00,119.78,119.9,119.71,119.9,3709.0,118.8698,118.9889,118.8003,118.9889,3709.0
2025-03-06 11:00:00,120.0,120.07,119.94,119.98,11472.0,119.0881,119.1576,119.0285,119.0682,11472.0
2025-03-06 11:05:00,120.01,120.17,119.97,120.16,12449.0,119.098,119.2568,119.0583,119.2469,12449.0
2025-03-06 11:10:00,120.12,120.19,120.06,120.06,5289.0,119.2072,119.2766,119.1476,119.1476,5289.0
2025-03-06 11:15:00,120.05,120.12,119.97,120.05,14317.0,119.1377,119.2072,119.0583,119.1377,14317.0
2025-03-06 11:20:00,120.04,120.05,119.83,119.93,3741.0,119.1278,119.1377,118.9194,119.0186,3741.0
2025-03-06 11:25:00,119.95,120.05,119.7,119.94,30980.0,119.0385,119.1377,118.7904,119.0285,30980.0
2025-03-06 11:30:00,119.93,120.13,119.86,119.99,25294.0,119.0186,119.2171,118.9492,119.0782,25294.0
2025-03-06 11:35:00,119.96,119.96,119.56,119.61,5571.0,119.0484,119.0484,118.6514,118.7011,5571.0
2025-03-06 11:40:00,119.6,119.61,119.5,119.52,3850.0,118.6911,118.7011,118.5919,118.6117,3850.0
2025-03-06 11:45:00,119.58,119.64,119.51,119.51,5594.0,118.6713,118.7308,118.6018,118.6018,5594.0
2025-03-06 11:50:00,119.45,119.45,119.23,119.3,13215.0,118.5423,118.5423,118.3239,118.3934,13215.0
2025-03-06 11:55:00,119.3,119.31,119.13,119.15,18553.0,118.3934,118.4033,118.2247,118.2446,18553.0
2025-03-06 12:00:00,119.13,119.24,118.93,118.94,18241.0,118.2247,118.3339,118.0262,118.0361,18241.0
2025-03-06 12:05:00,118.92,119.02,118.79,119.0,78251.0,118.0163,118.1155,117.8873,118.0957,78251.0
2025-03-06 12:10:00,119.0,119.0,118.89,118.89,4703.0,118.0957,118.0957,117.9865,117.9865,4703.0
2025-03-06 12:15:00,118.87,118.98,118.8,118.96,31131.0,117.9667,118.0758,117.8972,118.056,31131.0
2025-03-06 12:20:00,118.99,119.14,118.98,118.98,13886.0,118.0858,118.2346,118.0758,118.0758,13886.0
2025-03-06 12:25:00,118.95,118.95,118.75,118.85,64876.0,118.0461,118.0461,117.8476,117.9468,64876.0
2025-03-06 12:30:00,118.84,119.03,118.82,118.85,16078.0,117.9369,118.1255,117.9171,117.9468,16078.0
2025-03-06 12:35:00,118.88,118.91,118.73,118.74,13586.0,117.9766,118.0064,117.8277,117.8377,13586.0
2025-03-06 12:40:00,118.74,118.97,118.73,118.81,14875.0,117.8377,118.0659,117.8277,117.9071,14875.0
2025-03-06 12:45:00,118.8,118.8,118.51,118.56,72128.0,117.8972,117.8972,117.6094,117.659,72128.0
2025-03-06 12:50:00,118.56,118.66,118.52,118.65,20544.0,117.659,117.7583,117.6193,117.7484,20544.0
2025-03-06 12:55:00,118.65,118.95,118.64,118.87,48818.0,117.7484,118.0461,117.7384,117.9667,48818.0
2025-03-06 13:00:00,118.87,118.9,118.74,118.78,35108.0,117.9667,117.9965,117.8377,117.8774,35108.0
2025-03-06 13:05:00,118.8,118.87,118.73,118.76,14666.0,117.8972,117.9667,117.8277,117.8575,14666.0
2025-03-06 13:10:00,118.78,118.86,118.69,118.85,25105.0,117.8774,117.9568,117.788,117.9468,25105.0
2025-03-06 13:15:00,118.85,119.03,118.85,119.02,51053.0,117.9468,118.1255,117.9468,118.1155,51053.0
2025-03-06 13:20:00,119.01,119.06,118.95,119.04,48617.0,118.1056,118.1552,118.0461,118.1354,48617.0
2025-03-06 13:25:00,119.02,119.04,118.79,118.79,13534.0,118.1155,118.1354,117.8873,117.8873,13534.0
2025-03-06 13:30:00,118.78,118.87,118.74,118.82,7524.0,117.8774,117.9667,117.8377,117.9171,7524.0
2025-03-06 13:35:00,118.8,118.84,118.54,118.54,37665.0,117.8972,117.9369,117.6392,117.6392,37665.0
2025-03-06 13:40:00,118.53,118.53,118.4,118.5,10514.0,117.6293,117.6293,117.5003,117.5995,10514.0
2025-03-06 13:45:00,118.48,118.68,118.47,118.63,6244.0,117.5796,117.7781,117.5697,117.7285,6244.0
2025-03-06 13:50:00,118.62,118.79,118.61,118.72,12444.0,117.7186,117.8873,117.7087,117.8178,12444.0
2025-03-06 13:55:00,118.69,118.74,118.66,118.72,15967.0,117.788,117.8377,117.7583,117.8178,15967.0
2025-03-06 14:00:00,118.68,118.72,118.53,118.53,4425.0,117.7781,117.8178,117.6293,117.6293,4425.0
2025-03-06 14:05:00,118.53,118.6,118.48,118.55,52993.0,117.6293,117.6987,117.5796,117.6491,52993.0
2025-03-06 14:10:00,118.57,118.71,118.56,118.57,16457.0,117.669,117.8079,117.659,117.669,16457.0
2025-03-06 14:15:00,118.57,118.64,118.43,118.43,18402.0,117.669,117.7384,117.53,117.53,18402.0
2025-03-06 14:20:00,118.48,118.52,118.4,118.51,23806.0,117.5796,117.6193,117.5003,117.6094,23806.0
2025-03-06 14:25:00,118.52,118.52,118.32,118.37,12921.0,117.6193,117.6193,117.4209,117.4705,12921.0
2025-03-06 14:30:00,118.39,118.48,118.28,118.4,38127.0,117.4903,117.5796,117.3812,117.5003,38127.0
2025-03-06 14:35:00,118.41,118.51,118.37,118.43,13139.0,117.5102,117.6094,117.4705,117.53,13139.0
2025-03-06 14:40:00,118.42,118.69,118.41,118.63,21986.0,117.5201,117.788,117.5102,117.7285,21986.0
2025-03-06 14:45:00,118.62,119.03,118.62,118.95,37190.0,117.7186,118.1255,117.7186,118.0461,37190.0
2025-03-06 14:50:00,118.98,119.19,118.94,119.0,68363.0,118.0758,118.2842,118.0361,118.0957,68363.0
2025-03-06 14:55:00,118.99,119.0,118.48,118.51,29965.0,118.0858,118.0957,117.5796,117.6094,29965.0
2025-03-06 15:00:00,118.43,118.73,118.39,118.72,28965.0,117.53,117.8277,117.4903,117.8178,28965.0
2025-03-06 15:05:00,118.71,118.84,118.65,118.73,19436.0,117.8079,117.9369,117.7484,117.8277,19436.0
2025-03-06 15:10:00,118.74,118.87,118.71,118.87,34172.0,117.8377,117.9667,117.8079,117.9667,34172.0
2025-03-06 15:15:00,118.85,118.93,118.73,118.82,34202.0,117.9468,118.0262,117.8277,117.9171,34202.0
2025-03-06 15:20:00,118.86,118.92,118.53,118.6,22945.0,117.9568,118.0163,117.6293,117.6987,22945.0
2025-03-06 15:25:00,118.6,118.82,118.57,118.82,12630.0,117.6987,117.9171,117.669,117.9171,12630.0
2025-03-06 15:30:00,118.82,119.02,118.78,118.81,54539.0,117.9171,118.1155,117.8774,117.9071,54539.0
2025-03-06 15:35:00,118.77,118.92,118.72,118.72,31869.0,117.8674,118.0163,117.8178,117.8178,31869.0
2025-03-06 15:40:00,118.71,118.74,118.55,118.61,22831.0,117.8079,117.8377,117.6491,117.7087,22831.0
2025-03-06 15:45:00,118.55,118.76,118.54,118.76,23122.0,117.6491,117.8575,117.6392,117.8575,23122.0
2025-03-06 15:50:00,118.85,118.87,118.7,118.84,61220.0,117.9468,117.9667,117.798,117.9369,61220.0
2025-03-06 15:55:00,118.84,118.86,118.61,118.69,54851.0,117.9369,117.9568,117.7087,117.788,54851.0
2025-03-07 09:30:00,118.55,118.79,118.3,118.79,333304.0,117.6491,117.8873,117.401,117.8873,333304.0
2025-03-07 09:35:00,118.8,118.86,118.59,118.73,25945.0,117.8972,117.9568,117.6888,117.8277,25945.0
2025-03-07 09:40:00,118.8,119.19,118.8,119.0,18291.0,117.8972,118.2842,117.8972,118.0957,18291.0
2025-03-07 09:45:00,119.03,119.34,119.03,119.29,19640.0,118.1255,118.4331,118.1255,118.3835,19640.0
2025-03-07 09:50:00,119.35,119.41,119.3,119.37,4016.0,118.443,118.5026,118.3934,118.4629,4016.0
2025-03-07 09:55:00,119.36,119.43,119.05,119.09,9464.0,118.453,118.5224,118.1453,118.185,9464.0
2025-03-07 10:00:00,119.09,119.24,118.87,119.18,5876.0,118.185,118.3339,117.9667,118.2743,5876.0
2025-03-07 10:05:00,119.17,119.26,119.1,119.17,27755.0,118.2644,118.3537,118.1949,118.2644,27755.0
2025-03-07 10:10:00,119.15,119.2,118.94,118.99,4440.0,118.2446,118.2942,118.0361,118.0858,4440.0
2025-03-07 10:15:00,118.94,118.94,118.75,118.81,10421.0,118.0361,118.0361,117.8476,117.9071,10421.0
2025-03-07 10:20:00,118.74,119.03,118.74,118.98,21325.0,117.8377,118.1255,117.8377,118.0758,21325.0
2025-03-07 10:25:00,118.97,118.97,118.75,118.82,9902.0,118.0659,118.0659,117.8476,117.9171,9902.0
2025-03-07 10:30:00,118.8,118.8,118.34,118.4,18795.0,117.8972,117.8972,117.4407,117.5003,18795.0
2025-03-07 10:35:00,118.38,118.38,118.16,118.22,23106.0,117.4804,117.4804,117.2621,117.3216,23106.0
2025-03-07 10:40:00,118.16,118.33,118.07,118.33,15421.0,117.2621,117.4308,117.1728,117.4308,15421.0
2025-03-07 10:45:00,118.27,118.96,118.26,118.8,59977.0,117.3712,118.056,117.3613,117.8972,59977.0
2025-03-07 10:50:00,118.86,118.86,118.43,118.62,27773.0,117.9568,117.9568,117.53,117.7186,27773.0
2025-03-07 10:55:00,118.63,118.7,118.48,118.61,19227.0,117.7285,117.798,117.5796,117.7087,19227.0
2025-03-07 11:00:00,118.61,118.62,118.45,118.51,4189.0,117.7087,117.7186,117.5499,117.6094,4189.0
2025-03-07 11:05:00,118.5,118.65,118.46,118.55,1641.0,117.5995,117.7484,117.5598,117.6491,1641.0
2025-03-07 11:10:00,118.55,118.55,118.44,118.51,10624.0,117.6491,117.6491,117.5399,117.6094,10624.0
2025-03-07 11:15:00,118.51,118.51,118.27,118.28,228754.0,117.6094,117.6094,117.3712,117.3812,228754.0
2025-03-07 11:20:00,118.31,118.32,118.2,118.2,41567.0,117.4109,117.4209,117.3018,117.3018,41567.0
2025-03-07 11:25:00,118.19,118.2,117.99,118.0,16110.0,117.2918,117.3018,117.0934,117.1033,16110.0
2025-03-07 11:30:00,118.03,118.06,117.95,117.98,7307.0,117.1331,117.1628,117.0537,117.0834,7307.0
2025-03-07 11:35:00,117.98,118.01,117.87,117.9,6538.0,117.0834,117.1132,116.9743,117.0041,6538.0
2025-03-07 11:40:00,117.9,117.9,117.7,117.85,74101.0,117.0041,117.0041,116.8056,116.9544,74101.0
2025-03-07 11:45:00,117.83,117.88,117.7,117.75,34362.0,116.9346,116.9842,116.8056,116.8552,34362.0
2025-03-07 11:50:00,117.78,117.78,117.61,117.68,25336.0,116.885,116.885,116.7163,116.7857,25336.0
2025-03-07 11:55:00,117.73,117.88,117.69,117.87,12461.0,116.8353,116.9842,116.7956,116.9743,12461.0
2025-03-07 12:00:00,117.87,118.13,117.84,117.93,91361.0,116.9743,117.2323,116.9445,117.0338,91361.0
2025-03-07 12:05:00,117.96,118.02,117.71,117.71,15587.0,117.0636,117.1231,116.8155,116.8155,15587.0
2025-03-07 12:10:00,117.75,117.8,117.64,117.8,13114.0,116.8552,116.9048,116.746,116.9048,13114.0
2025-03-07 12:15:00,117.78,117.79,117.61,117.62,16067.0,116.885,116.8949,116.7163,116.7262,16067.0
2025-03-07 12:20:00,117.7,117.89,117.66,117.88,15391.0,116.8056,116.9941,116.7659,116.9842,15391.0
2025-03-07 12:25:00,117.89,118.01,117.89,118.01,16793.0,116.9941,117.1132,116.9941,117.1132,16793.0
2025-03-07 12:30:00,118.01,118.26,117.9,118.26,7636.0,117.1132,117.3613,117.0041,117.3613,7636.0
2025-03-07 12:35:00,118.21,118.39,118.19,118.29,15269.0,117.3117,117.4903,117.2918,117.3911,15269.0
2025-03-07 12:40:00,118.24,118.56,118.24,118.55,2198.0,117.3415,117.659,117.3415,117.6491,2198.0
2025-03-07 12:45:00,118.61,118.76,118.56,118.61,22102.0,117.7087,117.8575,117.659,117.7087,22102.0
2025-03-07 12:50:00,118.61,118.85,118.6,118.84,13898.0,117.7087,117.9468,117.6987,117.9369,13898.0
2025-03-07 12:55:00,118.81,118.81,118.27,118.35,17955.0,117.9071,117.9071,117.3712,117.4506,17955.0
2025-03-07 13:00:00,118.37,118.84,118.36,118.79,18049.0,117.4705,117.9369,117.4606,117.8873,18049.0
2025-03-07 13:05:00,118.82,119.02,118.8,118.82,7071.0,117.9171,118.1155,117.8972,117.9171,7071.0
2025-03-07 13:10:00,118.78,118.91,118.65,118.91,29070.0,117.8774,118.0064,117.7484,118.0064,29070.0
2025-03-07 13:15:00,118.91,118.96,118.86,118.96,13219.0,118.0064,118.056,117.9568,118.056,13219.0
2025-03-07 13:20:00,118.93,119.05,118.74,118.78,11054.0,118.0262,118.1453,117.8377,117.8774,11054.0
2025-03-07 13:25:00,118.75,118.81,118.67,118.71,4720.0,117.8476,117.9071,117.7682,117.8079,4720.0
2025-03-07 13:30:00,118.75,118.83,118.72,118.8,3662.0,117.8476,117.927,117.8178,117.8972,3662.0
2025-03-07 13:35:00,118.81,119.14,118.78,119.14,3352.0,117.9071,118.2346,117.8774,118.2346,3352.0
2025-03-07 13:40:00,119.15,119.18,118.96,119.07,2402.0,118.2446,118.2743,118.056,118.1652,2402.0
2025-03-07 13:45:00,119.1,119.19,119.09,119.13,2385.0,118.1949,118.2842,118.185,118.2247,2385.0
2025-03-07 13:50:00,119.09,119.26,119.08,119.26,1524.0,118.185,118.3537,118.1751,118.3537,1524.0
2025-03-07 13:55:00,119.23,119.28,119.15,119.27,1546.0,118.3239,118.3736,118.2446,118.3636,1546.0
2025-03-07 14:00:00,119.25,119.41,119.25,119.34,208500.0,118.3438,118.5026,118.3438,118.4331,208500.0
2025-03-07 14:05:00,119.34,119.34,119.1,119.1,5498.0,118.4331,118.4331,118.1949,118.1949,5498.0
2025-03-07 14:10:00,119.1,119.29,119.1,119.24,12970.0,118.1949,118.3835,118.1949,118.3339,12970.0
2025-03-07 14:15:00,119.24,119.41,119.24,119.41,7899.0,118.3339,118.5026,118.3339,118.5026,7899.0
2025-03-07 14:20:00,119.43,119.66,119.42,119.62,10004.0,118.5224,118.7507,118.5125,118.711,10004.0
2025-03-07 14:25:00,119.63,119.65,119.43,119.57,41895.0,118.7209,118.7408,118.5224,118.6614,41895.0
2025-03-07 14:30:00,119.55,119.63,119.5,119.55,20341.0,118.6415,118.7209,118.5919,118.6415,20341.0
2025-03-07 14:35:00,119.57,119.62,119.4,119.56,12665.0,118.6614,118.711,118.4927,118.6514,12665.0
2025-03-07 14:40:00,119.57,119.6,119.36,119.4,28577.0,118.6614,118.6911,118.453,118.4927,28577.0
2025-03-07 14:45:00,119.38,119.42,119.27,119.27,23948.0,118.4728,118.5125,118.3636,118.3636,23948.0
2025-03-07 14:50:00,119.27,119.37,119.25,119.35,35279.0,118.3636,118.4629,118.3438,118.443,35279.0
2025-03-07 14:55:00,119.35,119.43,119.3,119.3,9754.0,118.443,118.5224,118.3934,118.3934,9754.0
2025-03-07 15:00:00,119.31,119.36,119.24,119.3,24555.0,118.4033,118.453,118.3339,118.3934,24555.0
2025-03-07 15:05:00,119.28,119.54,119.28,119.54,24827.0,118.3736,118.6316,118.3736,118.6316,24827.0
2025-03-07 15:10:00,119.54,119.6,119.44,119.46,63089.0,118.6316,118.6911,118.5323,118.5522,63089.0
2025-03-07 15:15:00,119.46,119.61,119.26,119.58,45893.0,118.5522,118.7011,118.3537,118.6713,45893.0
2025-03-07 15:20:00,119.56,119.56,119.39,119.42,28066.0,118.6514,118.6514,118.4827,118.5125,28066.0
2025-03-07 15:25:00,119.42,119.54,119.41,119.47,33579.0,118.5125,118.6316,118.5026,118.5621,33579.0
2025-03-07 15:30:00,119.47,119.55,119.39,119.5,32685.0,118.5621,118.6415,118.4827,118.5919,32685.0
2025-03-07 15:35:00,119.51,119.51,119.05,119.13,76301.0,118.6018,118.6018,118.1453,118.2247,76301.0
2025-03-07 15:40:00,119.12,119.25,118.96,119.24,53261.0,118.2148,118.3438,118.056,118.3339,53261.0
2025-03-07 15:45:00,119.24,119.47,119.22,119.47,25171.0,118.3339,118.5621,118.314,118.5621,25171.0
2025-03-07 15:50:00,119.45,119.54,119.3,119.54,46643.0,118.5423,118.6316,118.3934,118.6316,46643.0
2025-03-07 15:55:00,119.59,119.7,119.48,119.48,102857.0,118.6812,118.7904,118.572,118.572,102857.0
2025-03-10 09:30:00,117.63,117.9,117.46,117.46,38864.0,116.7361,117.0041,116.5674,116.5674,38864.0
2025-03-10 09:35:00,117.77,117.83,117.64,117.82,10171.0,116.875,116.9346,116.746,116.9247,10171.0
2025-03-10 09:40:00,117.82,118.03,117.77,117.96,164913.0,116.9247,117.1331,116.875,117.0636,164913.0
2025-03-10 09:45:00,117.98,117.99,117.69,117.83,126472.0,117.0834,117.0934,116.7956,116.9346,126472.0
2025-03-10 09:50:00,117.82,117.88,117.48,117.54,49014.0,116.9247,116.9842,116.5872,116.6468,49014.0
2025-03-10 09:55:00,117.53,117.76,117.53,117.6,13206.0,116.6369,116.8651,116.6369,116.7063,13206.0
2025-03-10 10:00:00,117.58,117.58,117.3,117.3,34699.0,116.6865,116.6865,116.4086,116.4086,34699.0
2025-03-10 10:05:00,117.34,117.41,117.31,117.32,28289.0,116.4483,116.5178,116.4185,116.4285,28289.0
2025-03-10 10:10:00,117.31,117.46,117.27,117.39,39219.0,116.4185,116.5674,116.3788,116.4979,39219.0
2025-03-10 10:15:00,117.37,117.48,117.23,117.25,21977.0,116.4781,116.5872,116.3391,116.359,21977.0
2025-03-10 10:20:00,117.27,117.37,117.15,117.36,23941.0,116.3788,116.4781,116.2598,116.4682,23941.0
2025-03-10 10:25:00,117.36,117.39,117.17,117.19,24320.0,116.4682,116.4979,116.2796,116.2994,24320.0
2025-03-10 10:30:00,117.13,117.26,116.99,117.02,7670.0,116.2399,116.3689,116.101,116.1307,7670.0
2025-03-10 10:35:00,117.01,117.17,116.98,117.13,6699.0,116.1208,116.2796,116.091,116.2399,6699.0
2025-03-10 10:40:00,117.07,117.13,117.02,117.03,11851.0,116.1804,116.2399,116.1307,116.1407,11851.0
2025-03-10 10:45:00,117.02,117.1,116.94,117.05,8744.0,116.1307,116.2101,116.0513,116.1605,8744.0
2025-03-10 10:50:00,117.04,117.04,116.87,116.87,2488.0,116.1506,116.1506,115.9819,115.9819,2488.0
2025-03-10 10:55:00,116.82,116.91,116.79,116.91,3817.0,115.9323,116.0216,115.9025,116.0216,3817.0
2025-03-10 11:00:00,116.98,117.14,116.97,117.08,20823.0,116.091,116.2498,116.0811,116.1903,20823.0
2025-03-10 11:05:00,117.06,117.19,117.03,117.19,12437.0,116.1704,116.2994,116.1407,116.2994,12437.0
2025-03-10 11:10:00,117.15,117.22,117.07,117.19,17005.0,116.2598,116.3292,116.1804,116.2994,17005.0
2025-03-10 11:15:00,117.14,117.22,117.01,117.04,32673.0,116.2498,116.3292,116.1208,116.1506,32673.0
2025-03-10 11:20:00,117.0,117.24,117.0,117.21,10156.0,116.1109,116.3491,116.1109,116.3193,10156.0
2025-03-10 11:25:00,117.17,117.25,117.12,117.21,163108.0,116.2796,116.359,116.23,116.3193,163108.0
2025-03-10 11:30:00,117.21,117.4,117.2,117.39,18811.0,116.3193,116.5079,116.3094,116.4979,18811.0
2025-03-10 11:35:00,117.34,117.46,117.25,117.25,6072.0,116.4483,116.5674,116.359,116.359,6072.0
2025-03-10 11:40:00,117.25,117.27,116.93,116.97,19272.0,116.359,116.3788,116.0414,116.0811,19272.0
2025-03-10 11:45:00,116.98,117.23,116.98,117.21,8804.0,116.091,116.3391,116.091,116.3193,8804.0
2025-03-10 11:50:00,117.19,117.19,117.07,117.13,9582.0,116.2994,116.2994,116.1804,116.2399,9582.0
2025-03-10 11:55:00,117.12,117.12,116.94,116.97,19417.0,116.23,116.23,116.0513,116.0811,19417.0
2025-03-10 12:00:00,116.97,117.09,116.91,116.91,9458.0,116.0811,116.2002,116.0216,116.0216,9458.0
2025-03-10 12:05:00,116.91,117.0,116.87,116.9,20756.0,116.0216,116.1109,115.9819,116.0117,20756.0
2025-03-10 12:10:00,116.92,117.07,116.92,117.06,4522.0,116.0315,116.1804,116.0315,116.1704,4522.0
2025-03-10 12:15:00,117.06,117.08,116.79,116.84,5960.0,116.1704,116.1903,115.9025,115.9521,5960.0
2025-03-10 12:20:00,116.83,116.84,116.73,116.82,15915.0,115.9422,115.9521,115.8429,115.9323,15915.0
2025-03-10 12:25:00,116.83,116.9,116.8,116.85,5843.0,115.9422,116.0117,115.9124,115.962,5843.0
2025-03-10 12:30:00,116.95,117.16,116.91,117.15,22480.0,116.0613,116.2697,116.0216,116.2598,22480.0
2025-03-10 12:35:00,117.12,117.12,116.8,116.8,5114.0,116.23,116.23,115.9124,115.9124,5114.0
2025-03-10 12:40:00,116.76,116.88,116.76,116.81,24840.0,115.8727,115.9918,115.8727,115.9223,24840.0
2025-03-10 12:45:00,116.8,116.88,116.77,116.77,95723.0,115.9124,115.9918,115.8826,115.8826,95723.0
2025-03-10 12:50:00,116.81,116.89,116.78,116.82,2537.0,115.9223,116.0017,115.8926,115.9323,2537.0
2025-03-10 12:55:00,116.84,116.89,116.76,116.77,4055.0,115.9521,116.0017,115.8727,115.8826,4055.0
2025-03-10 13:00:00,116.75,116.78,116.58,116.58,53616.0,115.8628,115.8926,115.6941,115.6941,53616.0
2025-03-10 13:05:00,116.6,116.66,116.57,116.57,9111.0,115.7139,115.7735,115.6842,115.6842,9111.0
2025-03-10 13:10:00,116.54,116.59,116.44,116.59,9707.0,115.6544,115.704,115.5551,115.704,9707.0
2025-03-10 13:15:00,116.59,116.67,116.56,116.62,8459.0,115.704,115.7834,115.6742,115.7338,8459.0
2025-03-10 13:20:00,116.62,116.79,116.61,116.76,9781.0,115.7338,115.9025,115.7239,115.8727,9781.0
2025-03-10 13:25:00,116.69,116.71,116.54,116.56,8317.0,115.8032,115.8231,115.6544,115.6742,8317.0
2025-03-10 13:30:00,116.55,116.57,116.45,116.45,51582.0,115.6643,115.6842,115.5651,115.5651,51582.0
2025-03-10 13:35:00,116.46,116.5,116.29,116.41,4860.0,115.575,115.6147,115.4063,115.5254,4860.0
2025-03-10 13:40:00,116.41,116.42,116.36,116.36,7249.0,115.5254,115.5353,115.4758,115.4758,7249.0
2025-03-10 13:45:00,116.36,116.46,116.28,116.3,6790.0,115.4758,115.575,115.3964,115.4162,6790.0
2025-03-10 13:50:00,116.23,116.36,116.22,116.34,5920.0,115.3467,115.4758,115.3368,115.4559,5920.0
2025-03-10 13:55:00,116.33,116.34,116.2,116.23,5015.0,115.446,115.4559,115.317,115.3467,5015.0
2025-03-10 14:00:00,116.21,116.24,116.14,116.14,4017.0,115.3269,115.3567,115.2574,115.2574,4017.0
2025-03-10 14:05:00,116.13,116.14,116.03,116.11,36565.0,115.2475,115.2574,115.1483,115.2277,36565.0
2025-03-10 14:10:00,116.18,116.44,116.13,116.19,31333.0,115.2971,115.5551,115.2475,115.307,31333.0
2025-03-10 14:15:00,116.19,116.29,116.16,116.16,6316.0,115.307,115.4063,115.2773,115.2773,6316.0
2025-03-10 14:20:00,116.14,116.22,116.11,116.16,29426.0,115.2574,115.3368,115.2277,115.2773,29426.0
2025-03-10 14:25:00,116.16,116.18,116.01,116.05,31680.0,115.2773,115.2971,115.1284,115.1681,31680.0
2025-03-10 14:30:00,116.07,116.18,116.06,116.1,4173.0,115.188,115.2971,115.178,115.2177,4173.0
2025-03-10 14:35:00,116.07,116.08,115.99,116.0,34214.0,115.188,115.1979,115.1086,115.1185,34214.0
2025-03-10 14:40:00,116.0,116.05,115.9,116.0,55383.0,115.1185,115.1681,115.0192,115.1185,55383.0
2025-03-10 14:45:00,116.01,116.05,115.98,115.99,5289.0,115.1284,115.1681,115.0986,115.1086,5289.0
2025-03-10 14:50:00,115.97,116.01,115.81,115.82,12145.0,115.0887,115.1284,114.9299,114.9399,12145.0
2025-03-10 14:55:00,115.82,115.83,115.64,115.65,65221.0,114.9399,114.9498,114.7612,114.7711,65221.0
2025-03-10 15:00:00,115.65,115.74,115.5,115.56,106837.0,114.7711,114.8605,114.6223,114.6818,106837.0
2025-03-10 15:05:00,115.57,115.63,115.41,115.45,17381.0,114.6918,114.7513,114.533,114.5727,17381.0
2025-03-10 15:10:00,115.45,115.74,115.4,115.73,17548.0,114.5727,114.8605,114.523,114.8505,17548.0
2025-03-10 15:15:00,115.74,115.99,115.74,115.96,17925.0,114.8605,115.1086,114.8605,115.0788,17925.0
2025-03-10 15:20:00,115.97,116.18,115.97,116.18,31151.0,115.0887,115.2971,115.0887,115.2971,31151.0
2025-03-10 15:25:00,116.17,116.41,116.14,116.14,11871.0,115.2872,115.5254,115.2574,115.2574,11871.0
2025-03-10 15:30:00,116.16,116.58,116.15,116.58,17460.0,115.2773,115.6941,115.2673,115.6941,17460.0
2025-03-10 15:35:00,116.57,116.63,116.27,116.41,45813.0,115.6842,115.7437,115.3864,115.5254,45813.0
2025-03-10 15:40:00,116.45,116.45,116.05,116.06,30188.0,115.5651,115.5651,115.1681,115.178,30188.0
2025-03-10 15:45:00,116.07,116.32,116.07,116.25,51930.0,115.188,115.4361,115.188,115.3666,51930.0
2025-03-10 15:50:00,116.27,116.48,116.14,116.26,53688.0,115.3864,115.5948,115.2574,115.3765,53688.0
2025-03-10 15:55:00,116.26,116.45,116.22,116.4,271768.0,115.3765,115.5651,115.3368,115.5155,271768.0
2025-03-11 09:30:00,116.21,116.47,116.21,116.26,470583.0,115.3269,115.5849,115.3269,115.3765,470583.0
2025-03-11 09:35:00,116.18,116.61,116.17,116.61,105056.0,115.2971,115.7239,115.2872,115.7239,105056.0
2025-03-11 09:40:00,116.59,116.64,116.34,116.62,9772.0,115.704,115.7536,115.4559,115.7338,9772.0
2025-03-11 09:45:00,116.61,116.76,116.45,116.74,86727.0,115.7239,115.8727,115.5651,115.8529,86727.0
2025-03-11 09:50:00,116.75,116.78,116.37,116.41,80816.0,115.8628,115.8926,115.4857,115.5254,80816.0
2025-03-11 09:55:00,116.43,116.48,116.34,116.41,30290.0,115.5452,115.5948,115.4559,115.5254,30290.0
2025-03-11 10:00:00,116.38,116.79,115.74,115.85,69602.0,115.4956,115.9025,114.8605,114.9696,69602.0
2025-03-11 10:05:00,115.84,116.38,115.84,116.37,11958.0,114.9597,115.4956,114.9597,115.4857,11958.0
2025-03-11 10:10:00,116.3,116.34,115.96,116.0,17094.0,115.4162,115.4559,115.0788,115.1185,17094.0
2025-03-11 10:15:00,116.0,116.15,115.82,116.05,15626.0,115.1185,115.2673,114.9399,115.1681,15626.0
2025-03-11 10:20:00,116.01,116.08,115.72,115.82,10394.0,115.1284,115.1979,114.8406,114.9399,10394.0
2025-03-11 10:25:00,115.79,115.81,115.53,115.58,10698.0,114.9101,114.9299,114.6521,114.7017,10698.0
2025-03-11 10:30:00,115.7,115.77,115.55,115.55,16726.0,114.8208,114.8902,114.6719,114.6719,16726.0
2025-03-11 10:35:00,115.56,115.68,115.27,115.33,29614.0,114.6818,114.8009,114.394,114.4536,29614.0
2025-03-11 10:40:00,115.35,115.59,115.22,115.49,28472.0,114.4734,114.7116,114.3444,114.6124,28472.0
2025-03-11 10:45:00,115.48,115.63,115.34,115.41,34206.0,114.6024,114.7513,114.4635,114.533,34206.0
2025-03-11 10:50:00,115.44,115.82,115.38,115.79,18893.0,114.5627,114.9399,114.5032,114.9101,18893.0
2025-03-11 10:55:00,115.8,115.8,115.38,115.38,33155.0,114.92,114.92,114.5032,114.5032,33155.0
2025-03-11 11:00:00,115.35,115.59,115.27,115.44,15909.0,114.4734,114.7116,114.394,114.5627,15909.0
2025-03-11 11:05:00,115.43,115.99,115.43,115.98,44447.0,114.5528,115.1086,114.5528,115.0986,44447.0
2025-03-11 11:10:00,115.97,116.1,115.86,115.96,16470.0,115.0887,115.2177,114.9796,115.0788,16470.0
2025-03-11 11:15:00,115.99,116.1,115.95,116.03,17331.0,115.1086,115.2177,115.0689,115.1483,17331.0
2025-03-11 11:20:00,116.07,116.12,115.87,115.88,20027.0,115.188,115.2376,114.9895,114.9994,20027.0
2025-03-11 11:25:00,115.92,116.09,115.87,115.9,23891.0,115.0391,115.2078,114.9895,115.0192,23891.0
2025-03-11 11:30:00,115.88,116.14,115.79,116.07,9073.0,114.9994,115.2574,114.9101,115.188,9073.0
2025-03-11 11:35:00,116.09,116.1,115.88,116.1,11286.0,115.2078,115.2177,114.9994,115.2177,11286.0
2025-03-11 11:40:00,116.09,116.35,116.09,116.25,18587.0,115.2078,115.4658,115.2078,115.3666,18587.0
2025-03-11 11:45:00,116.27,116.27,116.05,116.21,13381.0,115.3864,115.3864,115.1681,115.3269,13381.0
2025-03-11 11:50:00,116.2,116.24,116.08,116.2,6063.0,115.317,115.3567,115.1979,115.317,6063.0
2025-03-11 11:55:00,116.22,116.22,115.82,115.84,37013.0,115.3368,115.3368,114.9399,114.9597,37013.0
2025-03-11 12:00:00,115.81,115.9,115.73,115.82,19072.0,114.9299,115.0192,114.8505,114.9399,19072.0
2025-03-11 12:05:00,115.78,115.83,115.6,115.66,25552.0,114.9002,114.9498,114.7215,114.7811,25552.0
2025-03-11 12:10:00,115.65,115.65,115.47,115.47,16046.0,114.7711,114.7711,114.5925,114.5925,16046.0
2025-03-11 12:15:00,115.46,115.6,115.46,115.58,19781.0,114.5826,114.7215,114.5826,114.7017,19781.0
2025-03-11 12:20:00,115.6,115.72,115.54,115.64,15867.0,114.7215,114.8406,114.662,114.7612,15867.0
2025-03-11 12:25:00,115.66,115.73,115.6,115.65,9834.0,114.7811,114.8505,114.7215,114.7711,9834.0
2025-03-11 12:30:00,115.65,115.77,115.63,115.75,16776.0,114.7711,114.8902,114.7513,114.8704,16776.0
2025-03-11 12:35:00,115.74,115.81,115.52,115.54,50557.0,114.8605,114.9299,114.6421,114.662,50557.0
2025-03-11 12:40:00,115.58,115.72,115.44,115.52,24789.0,114.7017,114.8406,114.5627,114.6421,24789.0
2025-03-11 12:45:00,115.55,115.59,115.48,115.56,29624.0,114.6719,114.7116,114.6024,114.6818,29624.0
2025-03-11 12:50:00,115.56,115.59,115.31,115.34,49099.0,114.6818,114.7116,114.4337,114.4635,49099.0
2025-03-11 12:55:00,115.43,115.43,115.22,115.33,25016.0,114.5528,114.5528,114.3444,114.4536,25016.0
2025-03-11 13:00:00,115.32,115.32,115.17,115.2,27411.0,114.4437,114.4437,114.2948,114.3246,27411.0
2025-03-11 13:05:00,115.22,115.25,115.14,115.22,34037.0,114.3444,114.3742,114.265,114.3444,34037.0
2025-03-11 13:10:00,115.23,115.28,115.15,115.16,36772.0,114.3543,114.404,114.2749,114.2849,36772.0
2025-03-11 13:15:00,115.15,115.31,115.11,115.22,35121.0,114.2749,114.4337,114.2353,114.3444,35121.0
2025-03-11 13:20:00,115.21,115.24,114.96,115.08,84196.0,114.3345,114.3643,114.0864,114.2055,84196.0
2025-03-11 13:25:00,115.09,115.12,114.94,114.96,54697.0,114.2154,114.2452,114.0665,114.0864,54697.0
2025-03-11 13:30:00,114.95,115.19,114.93,115.04,73616.0,114.0765,114.3146,114.0566,114.1658,73616.0
2025-03-11 13:35:00,115.03,115.08,114.93,115.08,53047.0,114.1559,114.2055,114.0566,114.2055,53047.0
2025-03-11 13:40:00,115.08,115.25,115.07,115.25,11376.0,114.2055,114.3742,114.1956,114.3742,11376.0
2025-03-11 13:45:00,115.24,115.54,115.23,115.42,40947.0,114.3643,114.662,114.3543,114.5429,40947.0
2025-03-11 13:50:00,115.4,115.51,115.34,115.42,15388.0,114.523,114.6322,114.4635,114.5429,15388.0
2025-03-11 13:55:00,115.42,115.42,115.15,115.28,43669.0,114.5429,114.5429,114.2749,114.404,43669.0
2025-03-11 14:00:00,115.32,115.84,115.31,115.71,17749.0,114.4437,114.9597,114.4337,114.8307,17749.0
2025-03-11 14:05:00,115.75,115.91,115.63,115.78,13768.0,114.8704,115.0292,114.7513,114.9002,13768.0
2025-03-11 14:10:00,115.92,116.06,115.91,116.04,10609.0,115.0391,115.178,115.0292,115.1582,10609.0
2025-03-11 14:15:00,116.04,116.05,115.89,116.02,25943.0,115.1582,115.1681,115.0093,115.1383,25943.0
2025-03-11 14:20:00,116.02,116.31,115.98,116.14,30005.0,115.1383,115.4261,115.0986,115.2574,30005.0
2025-03-11 14:25:00,116.15,116.23,116.06,116.16,20358.0,115.2673,115.3467,115.178,115.2773,20358.0
2025-03-11 14:30:00,116.16,116.18,115.95,116.02,15862.0,115.2773,115.2971,115.0689,115.1383,15862.0
2025-03-11 14:35:00,116.01,116.21,115.95,116.19,51384.0,115.1284,115.3269,115.0689,115.307,51384.0
2025-03-11 14:40:00,116.19,116.61,116.18,116.55,26920.0,115.307,115.7239,115.2971,115.6643,26920.0
2025-03-11 14:45:00,116.58,116.68,116.52,116.65,17325.0,115.6941,115.7933,115.6345,115.7636,17325.0
2025-03-11 14:50:00,116.66,116.91,116.63,116.79,28450.0,115.7735,116.0216,115.7437,115.9025,28450.0
2025-03-11 14:55:00,116.78,116.82,116.6,116.66,59272.0,115.8926,115.9323,115.7139,115.7735,59272.0
2025-03-11 15:00:00,116.65,116.7,116.37,116.54,28337.0,115.7636,115.8132,115.4857,115.6544,28337.0
2025-03-11 15:05:00,116.55,116.89,116.55,116.76,143789.0,115.6643,116.0017,115.6643,115.8727,143789.0
2025-03-11 15:10:00,116.74,116.75,116.48,116.49,46821.0,115.8529,115.8628,115.5948,115.6048,46821.0
2025-03-11 15:15:00,116.46,116.47,116.29,116.37,39474.0,115.575,115.5849,115.4063,115.4857,39474.0
2025-03-11 15:20:00,116.38,116.57,116.2,116.2,18843.0,115.4956,115.6842,115.317,115.317,18843.0
2025-03-11 15:25:00,116.19,116.45,116.18,116.34,17209.0,115.307,115.5651,115.2971,115.4559,17209.0
2025-03-11 15:30:00,116.35,116.44,116.28,116.32,17765.0,115.4658,115.5551,115.3964,115.4361,17765.0
2025-03-11 15:35:00,116.33,116.49,116.24,116.28,14675.0,115.446,115.6048,115.3567,115.3964,14675.0
2025-03-11 15:40:00,116.27,116.36,116.14,116.35,26856.0,115.3864,115.4758,115.2574,115.4658,26856.0
2025-03-11 15:45:00,116.33,116.44,116.22,116.44,16972.0,115.446,115.5551,115.3368,115.5551,16972.0
2025-03-11 15:50:00,116.41,116.41,115.95,116.09,38883.0,115.5254,115.5254,115.0689,115.2078,38883.0
2025-03-11 15:55:00,116.09,116.11,115.77,115.82,63357.0,115.2078,115.2277,114.8902,114.9399,63357.0
2025-03-12 09:30:00,116.81,117.07,116.75,116.92,220031.0,115.9223,116.1804,115.8628,116.0315,220031.0
2025-03-12 09:35:00,116.94,117.02,116.79,116.88,262756.0,116.0513,116.1307,115.9025,115.9918,262756.0
2025-03-12 09:40:00,116.82,116.92,116.5,116.6,118122.0,115.9323,116.0315,115.6147,115.7139,118122.0
2025-03-12 09:45:00,116.66,116.75,116.38,116.52,148476.0,115.7735,115.8628,115.4956,115.6345,148476.0
2025-03-12 09:50:00,116.59,116.8,116.43,116.44,40592.0,115.704,115.9124,115.5452,115.5551,40592.0
2025-03-12 09:55:00,116.4,116.46,116.17,116.38,37691.0,115.5155,115.575,115.2872,115.4956,37691.0
2025-03-12 10:00:00,116.35,116.48,116.17,116.38,44009.0,115.4658,115.5948,115.2872,115.4956,44009.0
2025-03-12 10:05:00,116.4,116.56,116.4,116.48,17716.0,115.5155,115.6742,115.5155,115.5948,17716.0
2025-03-12 10:10:00,116.51,116.57,116.3,116.35,7496.0,115.6246,115.6842,115.4162,115.4658,7496.0
2025-03-12 10:15:00,116.33,116.34,116.19,116.34,6723.0,115.446,115.4559,115.307,115.4559,6723.0
2025-03-12 10:20:00,116.44,116.45,116.17,116.24,16574.0,115.5551,115.5651,115.2872,115.3567,16574.0
2025-03-12 10:25:00,116.26,116.45,116.23,116.34,22140.0,115.3765,115.5651,115.3467,115.4559,22140.0
2025-03-12 10:30:00,116.35,116.37,116.06,116.06,76811.0,115.4658,115.4857,115.178,115.178,76811.0
2025-03-12 10:35:00,116.04,116.12,116.01,116.01,14286.0,115.1582,115.2376,115.1284,115.1284,14286.0
2025-03-12 10:40:00,115.99,116.03,115.85,115.91,25073.0,115.1086,115.1483,114.9696,115.0292,25073.0
2025-03-12 10:45:00,115.9,116.0,115.85,115.87,10729.0,115.0192,115.1185,114.9696,114.9895,10729.0
2025-03-12 10:50:00,115.85,116.11,115.85,116.11,5863.0,114.9696,115.2277,114.9696,115.2277,5863.0
2025-03-12 10:55:00,116.04,116.04,115.78,115.78,4849.0,115.1582,115.1582,114.9002,114.9002,4849.0
2025-03-12 11:00:00,115.81,115.81,115.64,115.65,6602.0,114.9299,114.9299,114.7612,114.7711,6602.0
2025-03-12 11:05:00,115.67,115.69,115.46,115.63,11032.0,114.791,114.8108,114.5826,114.7513,11032.0
2025-03-12 11:10:00,115.63,115.73,115.61,115.68,10600.0,114.7513,114.8505,114.7315,114.8009,10600.0
2025-03-12 11:15:00,115.71,115.89,115.61,115.82,10049.0,114.8307,115.0093,114.7315,114.9399,10049.0
2025-03-12 11:20:00,115.82,115.99,115.7,115.92,9984.0,114.9399,115.1086,114.8208,115.0391,9984.0
2025-03-12 11:25:00,115.92,116.08,115.91,116.04,9366.0,115.0391,115.1979,115.0292,115.1582,9366.0
2025-03-12 11:30:00,116.06,116.17,116.0,116.11,2412.0,115.178,115.2872,115.1185,115.2277,2412.0
2025-03-12 11:35:00,116.16,116.28,116.16,116.23,15829.0,115.2773,115.3964,115.2773,115.3467,15829.0
2025-03-12 11:40:00,116.24,116.28,116.19,116.28,4053.0,115.3567,115.3964,115.307,115.3964,4053.0
2025-03-12 11:45:00,116.19,116.39,116.19,116.32,13725.0,115.307,115.5055,115.307,115.4361,13725.0
2025-03-12 11:50:00,116.37,116.4,116.32,116.36,3072.0,115.4857,115.5155,115.4361,115.4758,3072.0
2025-03-12 11:55:00,116.39,116.42,116.19,116.4,10276.0,115.5055,115.5353,115.307,115.5155,10276.0
2025-03-12 12:00:00,116.44,116.44,116.32,116.36,18249.0,115.5551,115.5551,115.4361,115.4758,18249.0
2025-03-12 12:05:00,116.35,116.58,116.34,116.53,30729.0,115.4658,115.6941,115.4559,115.6445,30729.0
2025-03-12 12:10:00,116.53,116.71,116.42,116.69,53481.0,115.6445,115.8231,115.5353,115.8032,53481.0
2025-03-12 12:15:00,116.7,116.71,116.58,116.68,30432.0,115.8132,115.8231,115.6941,115.7933,30432.0
2025-03-12 12:20:00,116.68,116.74,116.67,116.72,33649.0,115.7933,115.8529,115.7834,115.833,33649.0
2025-03-12 12:25:00,116.72,116.74,116.57,116.65,45125.0,115.833,115.8529,115.6842,115.7636,45125.0
2025-03-12 12:30:00,116.66,116.8,116.66,116.8,32293.0,115.7735,115.9124,115.7735,115.9124,32293.0
2025-03-12 12:35:00,116.8,116.85,116.71,116.71,45443.0,115.9124,115.962,115.8231,115.8231,45443.0
2025-03-12 12:40:00,116.71,116.71,116.39,116.44,40868.0,115.8231,115.8231,115.5055,115.5551,40868.0
2025-03-12 12:45:00,116.45,116.76,116.43,116.75,8231.0,115.5651,115.8727,115.5452,115.8628,8231.0
2025-03-12 12:50:00,116.77,116.8,116.57,116.69,31112.0,115.8826,115.9124,115.6842,115.8032,31112.0
2025-03-12 12:55:00,116.73,116.74,116.46,116.46,55233.0,115.8429,115.8529,115.575,115.575,55233.0
2025-03-12 13:00:00,116.46,116.54,116.4,116.48,21160.0,115.575,115.6544,115.5155,115.5948,21160.0
2025-03-12 13:05:00,116.48,116.61,116.4,116.61,68227.0,115.5948,115.7239,115.5155,115.7239,68227.0
2025-03-12 13:10:00,116.61,116.73,116.53,116.72,29018.0,115.7239,115.8429,115.6445,115.833,29018.0
2025-03-12 13:15:00,116.71,116.72,116.6,116.68,46011.0,115.8231,115.833,115.7139,115.7933,46011.0
2025-03-12 13:20:00,116.69,116.84,116.67,116.81,23052.0,115.8032,115.9521,115.7834,115.9223,23052.0
2025-03-12 13:25:00,116.81,116.88,116.75,116.88,29107.0,115.9223,115.9918,115.8628,115.9918,29107.0
2025-03-12 13:30:00,116.87,116.95,116.8,116.84,43129.0,115.9819,116.0613,115.9124,115.9521,43129.0
2025-03-12 13:35:00,116.87,116.93,116.81,116.81,22759.0,115.9819,116.0414,115.9223,115.9223,22759.0
2025-03-12 13:40:00,116.82,116.87,116.78,116.78,45906.0,115.9323,115.9819,115.8926,115.8926,45906.0
2025-03-12 13:45:00,116.77,116.87,116.71,116.71,35943.0,115.8826,115.9819,115.8231,115.8231,35943.0
2025-03-12 13:50:00,116.72,116.73,116.5,116.52,30717.0,115.833,115.8429,115.6147,115.6345,30717.0
2025-03-12 13:55:00,116.52,116.53,116.25,116.25,31710.0,115.6345,115.6445,115.3666,115.3666,31710.0
2025-03-12 14:00:00,116.26,116.53,116.26,116.38,50279.0,115.3765,115.6445,115.3765,115.4956,50279.0
2025-03-12 14:05:00,116.37,116.39,116.29,116.33,3916.0,115.4857,115.5055,115.4063,115.446,3916.0
2025-03-12 14:10:00,116.39,116.56,116.39,116.56,7805.0,115.5055,115.6742,115.5055,115.6742,7805.0
2025-03-12 14:15:00,116.53,116.59,116.49,116.59,6807.0,115.6445,115.704,115.6048,115.704,6807.0
2025-03-12 14:20:00,116.62,116.65,116.5,116.56,11331.0,115.7338,115.7636,115.6147,115.6742,11331.0
2025-03-12 14:25:00,116.58,116.68,116.55,116.68,29015.0,115.6941,115.7933,115.6643,115.7933,29015.0
2025-03-12 14:30:00,116.69,116.75,116.64,116.73,60475.0,115.8032,115.8628,115.7536,115.8429,60475.0
2025-03-12 14:35:00,116.75,116.77,116.67,116.72,40133.0,115.8628,115.8826,115.7834,115.833,40133.0
2025-03-12 14:40:00,116.72,116.87,116.72,116.85,31736.0,115.833,115.9819,115.833,115.962,31736.0
2025-03-12 14:45:00,116.84,116.97,116.82,116.93,41060.0,115.9521,116.0811,115.9323,116.0414,41060.0
2025-03-12 14:50:00,116.92,116.92,116.76,116.83,73043.0,116.0315,116.0315,115.8727,115.9422,73043.0
2025-03-12 14:55:00,116.82,116.9,116.71,116.85,43863.0,115.9323,116.0117,115.8231,115.962,43863.0
2025-03-12 15:00:00,116.84,116.84,116.62,116.74,43255.0,115.9521,115.9521,115.7338,115.8529,43255.0
2025-03-12 15:05:00,116.75,116.77,116.68,116.76,71393.0,115.8628,115.8826,115.7933,115.8727,71393.0
2025-03-12 15:10:00,116.75,116.8,116.69,116.69,50568.0,115.8628,115.9124,115.8032,115.8032,50568.0
2025-03-12 15:15:00,116.69,116.74,116.56,116.71,56608.0,115.8032,115.8529,115.6742,115.8231,56608.0
2025-03-12 15:20:00,116.72,116.73,116.46,116.55,49536.0,115.833,115.8429,115.575,115.6643,49536.0
2025-03-12 15:25:00,116.55,116.67,116.55,116.6,24671.0,115.6643,115.7834,115.6643,115.7139,24671.0
2025-03-12 15:30:00,116.6,116.71,116.57,116.58,73805.0,115.7139,115.8231,115.6842,115.6941,73805.0
2025-03-12 15:35:00,116.58,116.58,116.4,116.52,59043.0,115.6941,115.6941,115.5155,115.6345,59043.0
2025-03-12 15:40:00,116.53,116.54,116.4,116.54,16675.0,115.6445,115.6544,115.5155,115.6544,16675.0
2025-03-12 15:45:00,116.55,116.6,116.46,116.59,27532.0,115.6643,115.7139,115.575,115.704,27532.0
2025-03-12 15:50:00,116.59,116.59,116.37,116.55,48314.0,115.704,115.704,115.4857,115.6643,48314.0
2025-03-12 15:55:00,116.59,116.64,116.48,116.49,63596.0,115.704,115.7536,115.5948,115.6048,63596.0
2025-03-13 09:30:00,116.06,116.16,115.94,116.16,47408.0,115.178,115.2773,115.0589,115.2773,47408.0
2025-03-13 09:35:00,116.16,116.2,116.0,116.1,32426.0,115.2773,115.317,115.1185,115.2177,32426.0
2025-03-13 09:40:00,116.13,116.26,115.96,115.96,15748.0,115.2475,115.3765,115.0788,115.0788,15748.0
2025-03-13 09:45:00,115.95,116.03,115.88,115.89,27231.0,115.0689,115.1483,114.9994,115.0093,27231.0
2025-03-13 09:50:00,115.88,115.93,115.65,115.68,43070.0,114.9994,115.049,114.7711,114.8009,43070.0
2025-03-13 09:55:00,115.69,115.72,115.5,115.59,29349.0,114.8108,114.8406,114.6223,114.7116,29349.0
2025-03-13 10:00:00,115.58,115.8,115.48,115.72,20961.0,114.7017,114.92,114.6024,114.8406,20961.0
2025-03-13 10:05:00,115.74,115.94,115.74,115.91,21991.0,114.8605,115.0589,114.8605,115.0292,21991.0
2025-03-13 10:10:00,115.91,116.12,115.81,116.12,26507.0,115.0292,115.2376,114.9299,115.2376,26507.0
2025-03-13 10:15:00,116.11,116.25,116.06,116.22,20459.0,115.2277,115.3666,115.178,115.3368,20459.0
2025-03-13 10:20:00,116.23,116.26,116.09,116.21,141222.0,115.3467,115.3765,115.2078,115.3269,141222.0
2025-03-13 10:25:00,116.25,116.35,116.01,116.02,32091.0,115.3666,115.4658,115.1284,115.1383,32091.0
2025-03-13 10:30:00,116.06,116.22,116.03,116.04,34988.0,115.178,115.3368,115.1483,115.1582,34988.0
2025-03-13 10:35:00,116.06,116.09,115.87,115.91,15019.0,115.178,115.2078,114.9895,115.0292,15019.0
2025-03-13 10:40:00,115.94,115.94,115.81,115.91,24916.0,115.0589,115.0589,114.9299,115.0292,24916.0
2025-03-13 10:45:00,115.92,116.0,115.82,115.88,22772.0,115.0391,115.1185,114.9399,114.9994,22772.0
2025-03-13 10:50:00,115.88,116.1,115.87,115.98,27366.0,114.9994,115.2177,114.9895,115.0986,27366.0
2025-03-13 10:55:00,115.99,116.0,115.83,115.9,23468.0,115.1086,115.1185,114.9498,115.0192,23468.0
2025-03-13 11:00:00,115.95,116.05,115.95,115.98,23601.0,115.0689,115.1681,115.0689,115.0986,23601.0
2025-03-13 11:05:00,115.98,116.05,115.72,115.74,17758.0,115.0986,115.1681,114.8406,114.8605,17758.0
2025-03-13 11:10:00,115.75,115.81,115.66,115.67,29779.0,114.8704,114.9299,114.7811,114.791,29779.0
2025-03-13 11:15:00,115.72,115.75,115.65,115.74,26867.0,114.8406,114.8704,114.7711,114.8605,26867.0
2025-03-13 11:20:00,115.73,115.74,115.65,115.72,18736.0,114.8505,114.8605,114.7711,114.8406,18736.0
2025-03-13 11:25:00,115.74,115.78,115.57,115.6,23584.0,114.8605,114.9002,114.6918,114.7215,23584.0
2025-03-13 11:30:00,115.59,115.69,115.57,115.63,29460.0,114.7116,114.8108,114.6918,114.7513,29460.0
2025-03-13 11:35:00,115.62,115.62,115.32,115.37,26866.0,114.7414,114.7414,114.4437,114.4933,26866.0
2025-03-13 11:40:00,115.38,115.78,115.3,115.64,54697.0,114.5032,114.9002,114.4238,114.7612,54697.0
2025-03-13 11:45:00,115.63,115.7,115.47,115.67,37528.0,114.7513,114.8208,114.5925,114.791,37528.0
2025-03-13 11:50:00,115.66,115.66,115.42,115.43,23495.0,114.7811,114.7811,114.5429,114.5528,23495.0
2025-03-13 11:55:00,115.45,115.45,115.31,115.32,26992.0,114.5727,114.5727,114.4337,114.4437,26992.0
2025-03-13 12:00:00,115.33,115.49,115.28,115.47,32711.0,114.4536,114.6124,114.404,114.5925,32711.0
2025-03-13 12:05:00,115.48,115.61,115.34,115.57,18603.0,114.6024,114.7315,114.4635,114.6918,18603.0
2025-03-13 12:10:00,115.56,115.56,115.43,115.46,15602.0,114.6818,114.6818,114.5528,114.5826,15602.0
2025-03-13 12:15:00,115.45,115.47,115.35,115.45,29149.0,114.5727,114.5925,114.4734,114.5727,29149.0
2025-03-13 12:20:00,115.44,115.47,115.38,115.39,23381.0,114.5627,114.5925,114.5032,114.5131,23381.0
2025-03-13 12:25:00,115.4,115.42,115.34,115.36,30940.0,114.523,114.5429,114.4635,114.4834,30940.0
2025-03-13 12:30:00,115.34,115.57,115.28,115.56,32828.0,114.4635,114.6918,114.404,114.6818,32828.0
2025-03-13 12:35:00,115.57,115.71,115.5,115.7,12508.0,114.6918,114.8307,114.6223,114.8208,12508.0
2025-03-13 12:40:00,115.71,115.73,115.51,115.51,21536.0,114.8307,114.8505,114.6322,114.6322,21536.0
2025-03-13 12:45:00,115.5,115.53,115.15,115.26,24948.0,114.6223,114.6521,114.2749,114.3841,24948.0
2025-03-13 12:50:00,115.25,115.46,115.2,115.32,22990.0,114.3742,114.5826,114.3246,114.4437,22990.0
2025-03-13 12:55:00,115.33,115.37,115.29,115.37,27772.0,114.4536,114.4933,114.4139,114.4933,27772.0
2025-03-13 13:00:00,115.38,115.42,115.26,115.42,125389.0,114.5032,114.5429,114.3841,114.5429,125389.0
2025-03-13 13:05:00,115.42,115.47,115.27,115.29,18279.0,114.5429,114.5925,114.394,114.4139,18279.0
2025-03-13 13:10:00,115.31,115.31,115.16,115.19,86949.0,114.4337,114.4337,114.2849,114.3146,86949.0
2025-03-13 13:15:00,115.19,115.19,114.97,115.01,23550.0,114.3146,114.3146,114.0963,114.136,23550.0
2025-03-13 13:20:00,115.02,115.13,114.99,115.05,27218.0,114.1459,114.2551,114.1162,114.1757,27218.0
2025-03-13 13:25:00,115.04,115.12,115.01,115.09,38988.0,114.1658,114.2452,114.136,114.2154,38988.0
2025-03-13 13:30:00,115.08,115.1,114.95,114.97,23213.0,114.2055,114.2253,114.0765,114.0963,23213.0
2025-03-13 13:35:00,114.96,114.99,114.91,114.92,29895.0,114.0864,114.1162,114.0368,114.0467,29895.0
2025-03-13 13:40:00,114.92,115.0,114.89,114.9,32543.0,114.0467,114.1261,114.0169,114.0268,32543.0
2025-03-13 13:45:00,114.9,114.92,114.84,114.86,23183.0,114.0268,114.0467,113.9673,113.9872,23183.0
2025-03-13 13:50:00,114.89,115.04,114.88,115.02,20657.0,114.0169,114.1658,114.007,114.1459,20657.0
2025-03-13 13:55:00,115.02,115.03,114.86,114.88,26544.0,114.1459,114.1559,113.9872,114.007,26544.0
2025-03-13 14:00:00,114.87,115.16,114.86,115.14,22705.0,113.9971,114.2849,113.9872,114.265,22705.0
2025-03-13 14:05:00,115.12,115.27,115.09,115.22,22476.0,114.2452,114.394,114.2154,114.3444,22476.0
2025-03-13 14:10:00,115.2,115.45,115.19,115.4,28148.0,114.3246,114.5727,114.3146,114.523,28148.0
2025-03-13 14:15:00,115.38,115.38,115.22,115.26,83110.0,114.5032,114.5032,114.3444,114.3841,83110.0
2025-03-13 14:20:00,115.26,115.39,115.23,115.36,24654.0,114.3841,114.5131,114.3543,114.4834,24654.0
2025-03-13 14:25:00,115.37,115.43,115.31,115.41,40496.0,114.4933,114.5528,114.4337,114.533,40496.0
2025-03-13 14:30:00,115.44,115.54,115.34,115.44,23319.0,114.5627,114.662,114.4635,114.5627,23319.0
2025-03-13 14:35:00,115.44,115.56,115.44,115.53,21757.0,114.5627,114.6818,114.5627,114.6521,21757.0
2025-03-13 14:40:00,115.52,115.63,115.48,115.62,21304.0,114.6421,114.7513,114.6024,114.7414,21304.0
2025-03-13 14:45:00,115.62,115.67,115.53,115.64,31667.0,114.7414,114.791,114.6521,114.7612,31667.0
2025-03-13 14:50:00,115.64,115.66,115.43,115.54,50773.0,114.7612,114.7811,114.5528,114.662,50773.0
2025-03-13 14:55:00,115.54,115.62,115.48,115.62,40736.0,114.662,114.7414,114.6024,114.7414,40736.0
2025-03-13 15:00:00,115.62,115.73,115.52,115.53,43458.0,114.7414,114.8505,114.6421,114.6521,43458.0
2025-03-13 15:05:00,115.53,115.54,115.32,115.37,27559.0,114.6521,114.662,114.4437,114.4933,27559.0
2025-03-13 15:10:00,115.37,115.48,115.32,115.44,23035.0,114.4933,114.6024,114.4437,114.5627,23035.0
2025-03-13 15:15:00,115.44,115.5,115.41,115.46,45449.0,114.5627,114.6223,114.533,114.5826,45449.0
2025-03-13 15:20:00,115.48,115.48,115.37,115.4,37898.0,114.6024,114.6024,114.4933,114.523,37898.0
2025-03-13 15:25:00,115.39,115.39,115.09,115.18,41706.0,114.5131,114.5131,114.2154,114.3047,41706.0
2025-03-13 15:30:00,115.2,115.31,115.13,115.29,27937.0,114.3246,114.4337,114.2551,114.4139,27937.0
2025-03-13 15:35:00,115.27,115.28,115.02,115.04,47441.0,114.394,114.404,114.1459,114.1658,47441.0
2025-03-13 15:40:00,115.05,115.16,115.04,115.16,48759.0,114.1757,114.2849,114.1658,114.2849,48759.0
2025-03-13 15:45:00,115.15,115.21,115.08,115.17,38575.0,114.2749,114.3345,114.2055,114.2948,38575.0
2025-03-13 15:50:00,115.17,115.17,115.0,115.12,61980.0,114.2948,114.2948,114.1261,114.2452,61980.0
2025-03-13 15:55:00,115.11,115.2,115.09,115.17,76136.0,114.2353,114.3246,114.2154,114.2948,76136.0
2025-03-14 09:30:00,116.14,116.37,116.12,116.32,345200.0,115.2574,115.4857,115.2376,115.4361,345200.0
2025-03-14 09:35:00,116.38,116.59,116.37,116.52,9346.0,115.4956,115.704,115.4857,115.6345,9346.0
2025-03-14 09:40:00,116.53,116.61,116.53,116.59,7560.0,115.6445,115.7239,115.6445,115.704,7560.0
2025-03-14 09:45:00,116.6,116.75,116.59,116.75,13318.0,115.7139,115.8628,115.704,115.8628,13318.0
2025-03-14 09:50:00,116.76,116.84,116.69,116.82,2189.0,115.8727,115.9521,115.8032,115.9323,2189.0
2025-03-14 09:55:00,116.79,116.79,116.59,116.62,19905.0,115.9025,115.9025,115.704,115.7338,19905.0
2025-03-14 10:00:00,116.54,116.62,116.16,116.59,37185.0,115.6544,115.7338,115.2773,115.704,37185.0
2025-03-14 10:05:00,116.59,116.75,116.49,116.49,5097.0,115.704,115.8628,115.6048,115.6048,5097.0
2025-03-14 10:10:00,116.54,116.57,116.37,116.41,5653.0,115.6544,115.6842,115.4857,115.5254,5653.0
2025-03-14 10:15:00,116.48,116.5,116.42,116.45,6396.0,115.5948,115.6147,115.5353,115.5651,6396.0
2025-03-14 10:20:00,116.46,116.56,116.31,116.55,13003.0,115.575,115.6742,115.4261,115.6643,13003.0
2025-03-14 10:25:00,116.53,116.57,116.4,116.4,1660.0,115.6445,115.6842,115.5155,115.5155,1660.0
2025-03-14 10:30:00,116.43,116.54,116.43,116.52,1500.0,115.5452,115.6544,115.5452,115.6345,1500.0
2025-03-14 10:35:00,116.5,116.68,116.42,116.67,3202.0,115.6147,115.7933,115.5353,115.7834,3202.0
2025-03-14 10:40:00,116.7,116.7,116.58,116.68,5560.0,115.8132,115.8132,115.6941,115.7933,5560.0
2025-03-14 10:45:00,116.76,116.78,116.72,116.73,3140.0,115.8727,115.8926,115.833,115.8429,3140.0
2025-03-14 10:50:00,116.77,116.82,116.76,116.79,3001.0,115.8826,115.9323,115.8727,115.9025,3001.0
2025-03-14 10:55:00,116.76,116.95,116.72,116.95,6970.0,115.8727,116.0613,115.833,116.0613,6970.0
2025-03-14 11:00:00,116.96,117.05,116.96,116.98,9402.0,116.0712,116.1605,116.0712,116.091,9402.0
2025-03-14 11:05:00,117.01,117.01,116.96,116.97,1876.0,116.1208,116.1208,116.0712,116.0811,1876.0
2025-03-14 11:10:00,116.94,117.03,116.9,116.97,6139.0,116.0513,116.1407,116.0117,116.0811,6139.0
2025-03-14 11:15:00,116.98,117.08,116.96,117.08,6756.0,116.091,116.1903,116.0712,116.1903,6756.0
2025-03-14 11:20:00,117.09,117.16,117.07,117.14,10267.0,116.2002,116.2697,116.1804,116.2498,10267.0
2025-03-14 11:25:00,117.15,117.17,117.04,117.1,10667.0,116.2598,116.2796,116.1506,116.2101,10667.0
2025-03-14 11:30:00,117.12,117.22,117.12,117.17,6888.0,116.23,116.3292,116.23,116.2796,6888.0
2025-03-14 11:35:00,117.19,117.23,117.16,117.23,4100.0,116.2994,116.3391,116.2697,116.3391,4100.0
2025-03-14 11:40:00,117.26,117.3,117.25,117.3,5085.0,116.3689,116.4086,116.359,116.4086,5085.0
2025-03-14 11:45:00,117.31,117.32,117.13,117.19,8556.0,116.4185,116.4285,116.2399,116.2994,8556.0
2025-03-14 11:50:00,117.18,117.22,117.14,117.22,1200.0,116.2895,116.3292,116.2498,116.3292,1200.0
2025-03-14 11:55:00,117.21,117.28,117.2,117.25,4741.0,116.3193,116.3888,116.3094,116.359,4741.0
2025-03-14 12:00:00,117.26,117.27,117.17,117.17,5880.0,116.3689,116.3788,116.2796,116.2796,5880.0
2025-03-14 12:05:00,117.15,117.21,117.14,117.14,1851.0,116.2598,116.3193,116.2498,116.2498,1851.0
2025-03-14 12:10:00,117.08,117.1,117.01,117.05,11808.0,116.1903,116.2101,116.1208,116.1605,11808.0
2025-03-14 12:15:00,117.04,117.05,116.96,117.0,3671.0,116.1506,116.1605,116.0712,116.1109,3671.0
2025-03-14 12:20:00,117.0,117.12,117.0,117.09,9266.0,116.1109,116.23,116.1109,116.2002,9266.0
2025-03-14 12:25:00,117.09,117.13,116.94,116.96,7880.0,116.2002,116.2399,116.0513,116.0712,7880.0
2025-03-14 12:30:00,116.94,117.03,116.93,117.03,16418.0,116.0513,116.1407,116.0414,116.1407,16418.0
2025-03-14 12:35:00,117.07,117.22,117.06,117.19,9125.0,116.1804,116.3292,116.1704,116.2994,9125.0
2025-03-14 12:40:00,117.18,117.24,117.17,117.23,1813.0,116.2895,116.3491,116.2796,116.3391,1813.0
2025-03-14 12:45:00,117.23,117.24,117.18,117.23,1272.0,116.3391,116.3491,116.2895,116.3391,1272.0
2025-03-14 12:50:00,117.25,117.39,117.25,117.37,23260.0,116.359,116.4979,116.359,116.4781,23260.0
2025-03-14 12:55:00,117.34,117.36,117.3,117.33,4681.0,116.4483,116.4682,116.4086,116.4384,4681.0
2025-03-14 13:00:00,117.31,117.44,117.28,117.3,14544.0,116.4185,116.5475,116.3888,116.4086,14544.0
2025-03-14 13:05:00,117.29,117.43,117.29,117.38,13468.0,116.3987,116.5376,116.3987,116.488,13468.0
2025-03-14 13:10:00,117.38,117.39,117.28,117.31,21173.0,116.488,116.4979,116.3888,116.4185,21173.0
2025-03-14 13:15:00,117.36,117.39,117.29,117.3,1700.0,116.4682,116.4979,116.3987,116.4086,1700.0
2025-03-14 13:20:00,117.3,117.36,117.28,117.29,11853.0,116.4086,116.4682,116.3888,116.3987,11853.0
2025-03-14 13:25:00,117.29,117.34,117.2,117.24,32917.0,116.3987,116.4483,116.3094,116.3491,32917.0
2025-03-14 13:30:00,117.24,117.3,117.19,117.19,15068.0,116.3491,116.4086,116.2994,116.2994,15068.0
2025-03-14 13:35:00,117.2,117.23,117.1,117.22,39730.0,116.3094,116.3391,116.2101,116.3292,39730.0
2025-03-14 13:40:00,117.22,117.22,117.11,117.11,26784.0,116.3292,116.3292,116.2201,116.2201,26784.0
2025-03-14 13:45:00,117.13,117.13,117.06,117.07,14424.0,116.2399,116.2399,116.1704,116.1804,14424.0
2025-03-14 13:50:00,117.1,117.18,117.1,117.18,16315.0,116.2101,116.2895,116.2101,116.2895,16315.0
2025-03-14 13:55:00,117.16,117.16,117.04,117.05,21813.0,116.2697,116.2697,116.1506,116.1605,21813.0
2025-03-14 14:00:00,117.06,117.21,117.06,117.2,26809.0,116.1704,116.3193,116.1704,116.3094,26809.0
2025-03-14 14:05:00,117.19,117.24,117.15,117.16,52806.0,116.2994,116.3491,116.2598,116.2697,52806.0
2025-03-14 14:10:00,117.17,117.21,117.07,117.08,25073.0,116.2796,116.3193,116.1804,116.1903,25073.0
2025-03-14 14:15:00,117.08,117.13,117.06,117.09,22440.0,116.1903,116.2399,116.1704,116.2002,22440.0
2025-03-14 14:20:00,117.06,117.11,117.01,117.02,5877.0,116.1704,116.2201,116.1208,116.1307,5877.0
2025-03-14 14:25:00,117.03,117.13,117.03,117.07,10900.0,116.1407,116.2399,116.1407,116.1804,10900.0
2025-03-14 14:30:00,117.08,117.25,117.08,117.25,29625.0,116.1903,116.359,116.1903,116.359,29625.0
2025-03-14 14:35:00,117.23,117.33,117.21,117.33,2702.0,116.3391,116.4384,116.3193,116.4384,2702.0
2025-03-14 14:40:00,117.35,117.35,117.28,117.32,8309.0,116.4582,116.4582,116.3888,116.4285,8309.0
2025-03-14 14:45:00,117.33,117.39,117.32,117.34,4981.0,116.4384,116.4979,116.4285,116.4483,4981.0
2025-03-14 14:50:00,117.34,117.35,117.26,117.29,2200.0,116.4483,116.4582,116.3689,116.3987,2200.0
2025-03-14 14:55:00,117.27,117.29,117.2,117.27,17448.0,116.3788,116.3987,116.3094,116.3788,17448.0
2025-03-14 15:00:00,117.24,117.33,117.24,117.33,5547.0,116.3491,116.4384,116.3491,116.4384,5547.0
2025-03-14 15:05:00,117.36,117.41,117.35,117.39,13034.0,116.4682,116.5178,116.4582,116.4979,13034.0
2025-03-14 15:10:00,117.39,117.44,117.35,117.44,3816.0,116.4979,116.5475,116.4582,116.5475,3816.0
2025-03-14 15:15:00,117.45,117.46,117.36,117.38,10867.0,116.5575,116.5674,116.4682,116.488,10867.0
2025-03-14 15:20:00,117.34,117.39,117.3,117.35,2586.0,116.4483,116.4979,116.4086,116.4582,2586.0
2025-03-14 15:25:00,117.35,117.37,117.26,117.27,13907.0,116.4582,116.4781,116.3689,116.3788,13907.0
2025-03-14 15:30:00,117.29,117.35,117.28,117.33,6154.0,116.3987,116.4582,116.3888,116.4384,6154.0
2025-03-14 15:35:00,117.3,117.33,117.26,117.31,3418.0,116.4086,116.4384,116.3689,116.4185,3418.0
2025-03-14 15:40:00,117.25,117.33,117.22,117.33,12345.0,116.359,116.4384,116.3292,116.4384,12345.0
2025-03-14 15:45:00,117.32,117.44,117.3,117.43,20278.0,116.4285,116.5475,116.4086,116.5376,20278.0
2025-03-14 15:50:00,117.43,117.58,117.31,117.57,54430.0,116.5376,116.6865,116.4185,116.6766,54430.0
2025-03-14 15:55:00,117.56,117.63,117.42,117.46,115112.0,116.6666,116.7361,116.5277,116.5674,115112.0
2025-03-17 09:30:00,117.63,117.93,117.56,117.93,26953.0,116.7361,117.0338,116.6666,117.0338,26953.0
2025-03-17 09:35:00,117.96,118.15,117.95,118.15,5140.0,117.0636,117.2522,117.0537,117.2522,5140.0
2025-03-17 09:40:00,118.14,118.22,118.14,118.22,115199.0,117.2422,117.3216,117.2422,117.3216,115199.0
2025-03-17 09:45:00,118.25,118.27,118.05,118.06,20804.0,117.3514,117.3712,117.1529,117.1628,20804.0
2025-03-17 09:50:00,117.99,118.24,117.99,118.24,4483.0,117.0934,117.3415,117.0934,117.3415,4483.0
2025-03-17 09:55:00,118.29,118.31,118.2,118.22,15157.0,117.3911,117.4109,117.3018,117.3216,15157.0
2025-03-17 10:00:00,118.19,118.23,118.0,118.06,11432.0,117.2918,117.3315,117.1033,117.1628,11432.0
2025-03-17 10:05:00,118.07,118.15,118.0,118.14,14023.0,117.1728,117.2522,117.1033,117.2422,14023.0
2025-03-17 10:10:00,118.12,118.27,118.11,118.24,6682.0,117.2224,117.3712,117.2125,117.3415,6682.0
2025-03-17 10:15:00,118.27,118.27,118.16,118.23,2948.0,117.3712,117.3712,117.2621,117.3315,2948.0
2025-03-17 10:20:00,118.18,118.24,118.15,118.18,6225.0,117.2819,117.3415,117.2522,117.2819,6225.0
2025-03-17 10:25:00,118.22,118.24,118.03,118.03,8093.0,117.3216,117.3415,117.1331,117.1331,8093.0
2025-03-17 10:30:00,117.99,118.08,117.93,118.02,14885.0,117.0934,117.1827,117.0338,117.1231,14885.0
2025-03-17 10:35:00,118.03,118.17,117.92,118.17,9557.0,117.1331,117.272,117.0239,117.272,9557.0
2025-03-17 10:40:00,118.13,118.23,118.09,118.22,22388.0,117.2323,117.3315,117.1926,117.3216,22388.0
2025-03-17 10:45:00,118.17,118.2,118.12,118.2,8878.0,117.272,117.3018,117.2224,117.3018,8878.0
2025-03-17 10:50:00,118.14,118.15,118.06,118.08,6909.0,117.2422,117.2522,117.1628,117.1827,6909.0
2025-03-17 10:55:00,117.96,117.98,117.92,117.96,10911.0,117.0636,117.0834,117.0239,117.0636,10911.0
2025-03-17 11:00:00,117.98,118.08,117.93,117.93,21326.0,117.0834,117.1827,117.0338,117.0338,21326.0
2025-03-17 11:05:00,117.96,117.99,117.92,117.99,8000.0,117.0636,117.0934,117.0239,117.0934,8000.0
2025-03-17 11:10:00,118.0,118.09,117.94,118.08,39549.0,117.1033,117.1926,117.0437,117.1827,39549.0
2025-03-17 11:15:00,118.09,118.19,118.02,118.19,46891.0,117.1926,117.2918,117.1231,117.2918,46891.0
2025-03-17 11:20:00,118.17,118.21,118.14,118.19,4200.0,117.272,117.3117,117.2422,117.2918,4200.0
2025-03-17 11:25:00,118.19,118.19,118.05,118.05,11635.0,117.2918,117.2918,117.1529,117.1529,11635.0
2025-03-17 11:30:00,118.06,118.11,117.85,117.9,24094.0,117.1628,117.2125,116.9544,117.0041,24094.0
2025-03-17 11:35:00,117.91,117.99,117.88,117.89,4839.0,117.014,117.0934,116.9842,116.9941,4839.0
2025-03-17 11:40:00,117.9,117.96,117.9,117.96,2609.0,117.0041,117.0636,117.0041,117.0636,2609.0
2025-03-17 11:45:00,117.97,118.06,117.97,118.06,8002.0,117.0735,117.1628,117.0735,117.1628,8002.0
2025-03-17 11:50:00,118.03,118.1,118.03,118.09,7668.0,117.1331,117.2025,117.1331,117.1926,7668.0
2025-03-17 11:55:00,118.1,118.11,118.01,118.02,21428.0,117.2025,117.2125,117.1132,117.1231,21428.0
2025-03-17 12:00:00,118.03,118.09,117.94,118.08,9126.0,117.1331,117.1926,117.0437,117.1827,9126.0
2025-03-17 12:05:00,118.09,118.24,118.08,118.22,23461.0,117.1926,117.3415,117.1827,117.3216,23461.0
2025-03-17 12:10:00,118.22,118.22,118.18,118.21,4941.0,117.3216,117.3216,117.2819,117.3117,4941.0
2025-03-17 12:15:00,118.19,118.19,118.09,118.1,14382.0,117.2918,117.2918,117.1926,117.2025,14382.0
2025-03-17 12:20:00,118.11,118.11,118.02,118.07,5763.0,117.2125,117.2125,117.1231,117.1728,5763.0
2025-03-17 12:25:00,118.06,118.08,118.01,118.03,5662.0,117.1628,117.1827,117.1132,117.1331,5662.0
2025-03-17 12:30:00,118.03,118.09,118.01,118.03,6030.0,117.1331,117.1926,117.1132,117.1331,6030.0
2025-03-17 12:35:00,118.08,118.18,118.08,118.11,9673.0,117.1827,117.2819,117.1827,117.2125,9673.0
2025-03-17 12:40:00,118.11,118.11,118.0,118.05,5348.0,117.2125,117.2125,117.1033,117.1529,5348.0
2025-03-17 12:45:00,118.04,118.12,117.98,118.12,14458.0,117.143,117.2224,117.0834,117.2224,14458.0
2025-03-17 12:50:00,118.1,118.21,118.08,118.2,3413.0,117.2025,117.3117,117.1827,117.3018,3413.0
2025-03-17 12:55:00,118.21,118.23,118.16,118.17,1714.0,117.3117,117.3315,117.2621,117.272,1714.0
2025-03-17 13:00:00,118.13,118.15,118.09,118.11,6870.0,117.2323,117.2522,117.1926,117.2125,6870.0
2025-03-17 13:05:00,118.11,118.24,118.11,118.19,5515.0,117.2125,117.3415,117.2125,117.2918,5515.0
2025-03-17 13:10:00,118.24,118.29,118.21,118.29,1681.0,117.3415,117.3911,117.3117,117.3911,1681.0
2025-03-17 13:15:00,118.29,118.29,118.25,118.27,6683.0,117.3911,117.3911,117.3514,117.3712,6683.0
2025-03-17 13:20:00,118.28,118.35,118.23,118.35,8083.0,117.3812,117.4506,117.3315,117.4506,8083.0
2025-03-17 13:25:00,118.33,118.42,118.33,118.37,4246.0,117.4308,117.5201,117.4308,117.4705,4246.0
2025-03-17 13:30:00,118.36,118.46,118.36,118.46,7340.0,117.4606,117.5598,117.4606,117.5598,7340.0
2025-03-17 13:35:00,118.45,118.59,118.45,118.56,8257.0,117.5499,117.6888,117.5499,117.659,8257.0
2025-03-17 13:40:00,118.57,118.61,118.55,118.61,1545.0,117.669,117.7087,117.6491,117.7087,1545.0
2025-03-17 13:45:00,118.61,118.61,118.55,118.58,8604.0,117.7087,117.7087,117.6491,117.6789,8604.0
2025-03-17 13:50:00,118.62,118.65,118.62,118.65,1302.0,117.7186,117.7484,117.7186,117.7484,1302.0
2025-03-17 13:55:00,118.64,118.66,118.61,118.61,6802.0,117.7384,117.7583,117.7087,117.7087,6802.0
2025-03-17 14:00:00,118.62,118.76,118.62,118.66,34809.0,117.7186,117.8575,117.7186,117.7583,34809.0
2025-03-17 14:05:00,118.67,118.75,118.66,118.75,7739.0,117.7682,117.8476,117.7583,117.8476,7739.0
2025-03-17 14:10:00,118.72,118.86,118.71,118.86,19333.0,117.8178,117.9568,117.8079,117.9568,19333.0
2025-03-17 14:15:00,118.85,118.91,118.81,118.87,4409.0,117.9468,118.0064,117.9071,117.9667,4409.0
2025-03-17 14:20:00,118.89,118.89,118.8,118.88,12031.0,117.9865,117.9865,117.8972,117.9766,12031.0
2025-03-17 14:25:00,118.88,118.94,118.86,118.9,13693.0,117.9766,118.0361,117.9568,117.9965,13693.0
2025-03-17 14:30:00,118.89,118.98,118.87,118.97,5184.0,117.9865,118.0758,117.9667,118.0659,5184.0
2025-03-17 14:35:00,118.98,118.98,118.88,118.96,6439.0,118.0758,118.0758,117.9766,118.056,6439.0
2025-03-17 14:40:00,118.93,118.97,118.9,118.96,4154.0,118.0262,118.0659,117.9965,118.056,4154.0
2025-03-17 14:45:00,118.95,119.03,118.93,119.01,17409.0,118.0461,118.1255,118.0262,118.1056,17409.0
2025-03-17 14:50:00,119.02,119.05,118.99,119.0,9051.0,118.1155,118.1453,118.0858,118.0957,9051.0
2025-03-17 14:55:00,119.03,119.05,118.96,118.97,3562.0,118.1255,118.1453,118.056,118.0659,3562.0
2025-03-17 15:00:00,118.98,118.98,118.9,118.91,3390.0,118.0758,118.0758,117.9965,118.0064,3390.0
2025-03-17 15:05:00,118.94,118.99,118.91,118.92,8800.0,118.0361,118.0858,118.0064,118.0163,8800.0
2025-03-17 15:10:00,118.92,118.92,118.85,118.92,13961.0,118.0163,118.0163,117.9468,118.0163,13961.0
2025-03-17 15:15:00,118.91,118.91,118.85,118.9,5652.0,118.0064,118.0064,117.9468,117.9965,5652.0
2025-03-17 15:20:00,118.9,118.95,118.89,118.92,10872.0,117.9965,118.0461,117.9865,118.0163,10872.0
2025-03-17 15:25:00,118.91,118.96,118.87,118.95,17577.0,118.0064,118.056,117.9667,118.0461,17577.0
2025-03-17 15:30:00,118.93,118.99,118.88,118.9,15851.0,118.0262,118.0858,117.9766,117.9965,15851.0
2025-03-17 15:35:00,118.88,118.94,118.86,118.9,3425.0,117.9766,118.0361,117.9568,117.9965,3425.0
2025-03-17 15:40:00,118.9,118.94,118.86,118.94,16065.0,117.9965,118.0361,117.9568,118.0361,16065.0
2025-03-17 15:45:00,118.93,118.93,118.86,118.9,12099.0,118.0262,118.0262,117.9568,117.9965,12099.0
2025-03-17 15:50:00,118.87,118.91,118.75,118.79,33955.0,117.9667,118.0064,117.8476,117.8873,33955.0
2025-03-17 15:55:00,118.77,118.77,118.56,118.61,169812.0,117.8674,117.8674,117.659,117.7087,169812.0
2025-03-18 09:30:00,118.19,118.35,118.09,118.11,70514.0,117.2918,117.4506,117.1926,117.2125,70514.0
2025-03-18 09:35:00,118.1,118.1,117.87,117.89,168749.0,117.2025,117.2025,116.9743,116.9941,168749.0
2025-03-18 09:40:00,117.86,118.0,117.71,117.72,53760.0,116.9644,117.1033,116.8155,116.8254,53760.0
2025-03-18 09:45:00,117.72,117.84,117.63,117.8,32019.0,116.8254,116.9445,116.7361,116.9048,32019.0
2025-03-18 09:50:00,117.82,117.82,117.66,117.67,8672.0,116.9247,116.9247,116.7659,116.7758,8672.0
2025-03-18 09:55:00,117.67,117.67,117.53,117.6,16312.0,116.7758,116.7758,116.6369,116.7063,16312.0
2025-03-18 10:00:00,117.56,117.61,117.49,117.6,7446.0,116.6666,116.7163,116.5972,116.7063,7446.0
2025-03-18 10:05:00,117.62,117.71,117.58,117.69,12007.0,116.7262,116.8155,116.6865,116.7956,12007.0
2025-03-18 10:10:00,117.7,117.71,117.51,117.51,24138.0,116.8056,116.8155,116.617,116.617,24138.0
2025-03-18 10:15:00,117.54,117.59,117.48,117.53,7472.0,116.6468,116.6964,116.5872,116.6369,7472.0
2025-03-18 10:20:00,117.53,117.67,117.53,117.65,6805.0,116.6369,116.7758,116.6369,116.756,6805.0
2025-03-18 10:25:00,117.68,117.7,117.61,117.69,33644.0,116.7857,116.8056,116.7163,116.7956,33644.0
2025-03-18 10:30:00,117.68,117.72,117.59,117.7,28621.0,116.7857,116.8254,116.6964,116.8056,28621.0
2025-03-18 10:35:00,117.7,117.78,117.65,117.78,9727.0,116.8056,116.885,116.756,116.885,9727.0
2025-03-18 10:40:00,117.8,117.81,117.64,117.65,18884.0,116.9048,116.9147,116.746,116.756,18884.0
2025-03-18 10:45:00,117.65,117.66,117.51,117.56,10495.0,116.756,116.7659,116.617,116.6666,10495.0
2025-03-18 10:50:00,117.57,117.67,117.57,117.66,7432.0,116.6766,116.7758,116.6766,116.7659,7432.0
2025-03-18 10:55:00,117.65,117.76,117.56,117.62,25550.0,116.756,116.8651,116.6666,116.7262,25550.0
2025-03-18 11:00:00,117.61,117.61,117.34,117.43,14167.0,116.7163,116.7163,116.4483,116.5376,14167.0
2025-03-18 11:05:00,117.42,117.42,117.31,117.41,10368.0,116.5277,116.5277,116.4185,116.5178,10368.0
2025-03-18 11:10:00,117.39,117.5,117.35,117.49,7622.0,116.4979,116.6071,116.4582,116.5972,7622.0
2025-03-18 11:15:00,117.47,117.53,117.41,117.48,4893.0,116.5773,116.6369,116.5178,116.5872,4893.0
2025-03-18 11:20:00,117.49,117.51,117.39,117.42,4818.0,116.5972,116.617,116.4979,116.5277,4818.0
2025-03-18 11:25:00,117.45,117.57,117.45,117.47,5875.0,116.5575,116.6766,116.5575,116.5773,5875.0
2025-03-18 11:30:00,117.45,117.54,117.41,117.5,7364.0,116.5575,116.6468,116.5178,116.6071,7364.0
2025-03-18 11:35:00,117.48,117.61,117.47,117.61,21092.0,116.5872,116.7163,116.5773,116.7163,21092.0
2025-03-18 11:40:00,117.62,117.63,117.51,117.57,6136.0,116.7262,116.7361,116.617,116.6766,6136.0
2025-03-18 11:45:00,117.59,117.6,117.49,117.5,5164.0,116.6964,116.7063,116.5972,116.6071,5164.0
2025-03-18 11:50:00,117.47,117.5,117.44,117.44,6513.0,116.5773,116.6071,116.5475,116.5475,6513.0
2025-03-18 11:55:00,117.45,117.47,117.35,117.42,7500.0,116.5575,116.5773,116.4582,116.5277,7500.0
2025-03-18 12:00:00,117.43,117.55,117.41,117.54,4184.0,116.5376,116.6567,116.5178,116.6468,4184.0
2025-03-18 12:05:00,117.54,117.59,117.54,117.56,3944.0,116.6468,116.6964,116.6468,116.6666,3944.0
2025-03-18 12:10:00,117.59,117.72,117.58,117.7,14624.0,116.6964,116.8254,116.6865,116.8056,14624.0
2025-03-18 12:15:00,117.71,117.72,117.59,117.59,12633.0,116.8155,116.8254,116.6964,116.6964,12633.0
2025-03-18 12:20:00,117.6,117.66,117.6,117.65,4056.0,116.7063,116.7659,116.7063,116.756,4056.0
2025-03-18 12:25:00,117.68,117.82,117.68,117.81,15158.0,116.7857,116.9247,116.7857,116.9147,15158.0
2025-03-18 12:30:00,117.82,117.84,117.74,117.77,5607.0,116.9247,116.9445,116.8453,116.875,5607.0
2025-03-18 12:35:00,117.8,117.83,117.69,117.78,4324.0,116.9048,116.9346,116.7956,116.885,4324.0
2025-03-18 12:40:00,117.8,117.8,117.59,117.59,10398.0,116.9048,116.9048,116.6964,116.6964,10398.0
2025-03-18 12:45:00,117.6,117.64,117.53,117.56,20774.0,116.7063,116.746,116.6369,116.6666,20774.0
2025-03-18 12:50:00,117.57,117.57,117.44,117.56,17380.0,116.6766,116.6766,116.5475,116.6666,17380.0
2025-03-18 12:55:00,117.57,117.77,117.56,117.72,17774.0,116.6766,116.875,116.6666,116.8254,17774.0
2025-03-18 13:00:00,117.7,117.74,117.66,117.7,12222.0,116.8056,116.8453,116.7659,116.8056,12222.0
2025-03-18 13:05:00,117.7,117.7,117.51,117.55,14115.0,116.8056,116.8056,116.617,116.6567,14115.0
2025-03-18 13:10:00,117.57,117.74,117.53,117.73,6901.0,116.6766,116.8453,116.6369,116.8353,6901.0
2025-03-18 13:15:00,117.73,117.74,117.42,117.56,50334.0,116.8353,116.8453,116.5277,116.6666,50334.0
2025-03-18 13:20:00,117.56,117.7,117.55,117.68,26765.0,116.6666,116.8056,116.6567,116.7857,26765.0
2025-03-18 13:25:00,117.72,117.75,117.6,117.64,7881.0,116.8254,116.8552,116.7063,116.746,7881.0
2025-03-18 13:30:00,117.63,117.69,117.57,117.69,4826.0,116.7361,116.7956,116.6766,116.7956,4826.0
2025-03-18 13:35:00,117.67,117.82,117.66,117.81,4673.0,116.7758,116.9247,116.7659,116.9147,4673.0
2025-03-18 13:40:00,117.82,117.82,117.72,117.73,3163.0,116.9247,116.9247,116.8254,116.8353,3163.0
2025-03-18 13:45:00,117.73,117.81,117.73,117.76,46465.0,116.8353,116.9147,116.8353,116.8651,46465.0
2025-03-18 13:50:00,117.77,117.8,117.75,117.77,7100.0,116.875,116.9048,116.8552,116.875,7100.0
2025-03-18 13:55:00,117.74,117.74,117.62,117.69,6545.0,116.8453,116.8453,116.7262,116.7956,6545.0
2025-03-18 14:00:00,117.67,117.7,117.55,117.56,13345.0,116.7758,116.8056,116.6567,116.6666,13345.0
2025-03-18 14:05:00,117.57,117.61,117.53,117.61,59859.0,116.6766,116.7163,116.6369,116.7163,59859.0
2025-03-18 14:10:00,117.59,117.6,117.48,117.49,67587.0,116.6964,116.7063,116.5872,116.5972,67587.0
2025-03-18 14:15:00,117.49,117.6,117.48,117.6,22423.0,116.5972,116.7063,116.5872,116.7063,22423.0
2025-03-18 14:20:00,117.59,117.77,117.58,117.72,15675.0,116.6964,116.875,116.6865,116.8254,15675.0
2025-03-18 14:25:00,117.73,117.78,117.62,117.62,10252.0,116.8353,116.885,116.7262,116.7262,10252.0
2025-03-18 14:30:00,117.63,117.77,117.63,117.67,3622.0,116.7361,116.875,116.7361,116.7758,3622.0
2025-03-18 14:35:00,117.7,117.8,117.7,117.77,13395.0,116.8056,116.9048,116.8056,116.875,13395.0
2025-03-18 14:40:00,117.76,117.77,117.66,117.7,5537.0,116.8651,116.875,116.7659,116.8056,5537.0
2025-03-18 14:45:00,117.71,117.87,117.7,117.83,34864.0,116.8155,116.9743,116.8056,116.9346,34864.0
2025-03-18 14:50:00,117.88,117.93,117.77,117.83,58341.0,116.9842,117.0338,116.875,116.9346,58341.0
2025-03-18 14:55:00,117.83,117.87,117.76,117.8,8362.0,116.9346,116.9743,116.8651,116.9048,8362.0
2025-03-18 15:00:00,117.79,117.81,117.72,117.8,12660.0,116.8949,116.9147,116.8254,116.9048,12660.0
2025-03-18 15:05:00,117.79,117.81,117.68,117.73,8117.0,116.8949,116.9147,116.7857,116.8353,8117.0
2025-03-18 15:10:00,117.73,117.8,117.69,117.77,7683.0,116.8353,116.9048,116.7956,116.875,7683.0
2025-03-18 15:15:00,117.77,117.86,117.73,117.84,12378.0,116.875,116.9644,116.8353,116.9445,12378.0
2025-03-18 15:20:00,117.82,117.89,117.8,117.83,9706.0,116.9247,116.9941,116.9048,116.9346,9706.0
2025-03-18 15:25:00,117.84,117.84,117.7,117.79,21808.0,116.9445,116.9445,116.8056,116.8949,21808.0
2025-03-18 15:30:00,117.79,117.84,117.75,117.8,10740.0,116.8949,116.9445,116.8552,116.9048,10740.0
2025-03-18 15:35:00,117.81,117.81,117.71,117.73,17645.0,116.9147,116.9147,116.8155,116.8353,17645.0
2025-03-18 15:40:00,117.74,117.77,117.67,117.7,20002.0,116.8453,116.875,116.7758,116.8056,20002.0
2025-03-18 15:45:00,117.71,117.72,117.57,117.61,16134.0,116.8155,116.8254,116.6766,116.7163,16134.0
2025-03-18 15:50:00,117.6,117.8,117.58,117.75,82749.0,116.7063,116.9048,116.6865,116.8552,82749.0
2025-03-18 15:55:00,117.76,117.78,117.67,117.78,104655.0,116.8651,116.885,116.7758,116.885,104655.0
2025-03-19 09:30:00,117.96,117.98,117.85,117.85,43042.0,117.0636,117.0834,116.9544,116.9544,43042.0
2025-03-19 09:35:00,117.88,117.88,117.79,117.87,15926.0,116.9842,116.9842,116.8949,116.9743,15926.0
2025-03-19 09:40:00,117.84,117.88,117.7,117.74,36523.0,116.9445,116.9842,116.8056,116.8453,36523.0
2025-03-19 09:45:00,117.78,117.99,117.76,117.91,64737.0,116.885,117.0934,116.8651,117.014,64737.0
2025-03-19 09:50:00,117.94,118.09,117.89,118.08,10055.0,117.0437,117.1926,116.9941,117.1827,10055.0
2025-03-19 09:55:00,118.08,118.13,118.06,118.06,17930.0,117.1827,117.2323,117.1628,117.1628,17930.0
2025-03-19 10:00:00,118.1,118.19,118.07,118.19,6383.0,117.2025,117.2918,117.1728,117.2918,6383.0
2025-03-19 10:05:00,118.17,118.3,118.16,118.3,6600.0,117.272,117.401,117.2621,117.401,6600.0
2025-03-19 10:10:00,118.28,118.29,118.2,118.2,3055.0,117.3812,117.3911,117.3018,117.3018,3055.0
2025-03-19 10:15:00,118.24,118.26,118.18,118.26,8753.0,117.3415,117.3613,117.2819,117.3613,8753.0
2025-03-19 10:20:00,118.23,118.24,118.22,118.24,892.0,117.3315,117.3415,117.3216,117.3415,892.0
2025-03-19 10:25:00,118.23,118.24,118.19,118.21,1450.0,117.3315,117.3415,117.2918,117.3117,1450.0
2025-03-19 10:30:00,118.24,118.25,118.21,118.21,600.0,117.3415,117.3514,117.3117,117.3117,600.0
2025-03-19 10:35:00,118.18,118.26,118.17,118.17,1420.0,117.2819,117.3613,117.272,117.272,1420.0
2025-03-19 10:40:00,118.21,118.21,118.11,118.12,1774.0,117.3117,117.3117,117.2125,117.2224,1774.0
2025-03-19 10:45:00,118.12,118.17,118.08,118.15,21788.0,117.2224,117.272,117.1827,117.2522,21788.0
2025-03-19 10:50:00,118.14,118.14,118.05,118.07,3050.0,117.2422,117.2422,117.1529,117.1728,3050.0
2025-03-19 10:55:00,118.05,118.1,118.03,118.04,9888.0,117.1529,117.2025,117.1331,117.143,9888.0
2025-03-19 11:00:00,118.03,118.13,118.03,118.13,3117.0,117.1331,117.2323,117.1331,117.2323,3117.0
2025-03-19 11:05:00,118.12,118.25,118.12,118.25,1516.0,117.2224,117.3514,117.2224,117.3514,1516.0
2025-03-19 11:10:00,118.25,118.28,118.23,118.26,5169.0,117.3514,117.3812,117.3315,117.3613,5169.0
2025-03-19 11:15:00,118.27,118.27,118.11,118.11,8619.0,117.3712,117.3712,117.2125,117.2125,8619.0
2025-03-19 11:20:00,118.1,118.26,118.1,118.23,7806.0,117.2025,117.3613,117.2025,117.3315,7806.0
2025-03-19 11:25:00,118.22,118.29,118.2,118.25,2127.0,117.3216,117.3911,117.3018,117.3514,2127.0
2025-03-19 11:30:00,118.25,118.31,118.23,118.3,1100.0,117.3514,117.4109,117.3315,117.401,1100.0
2025-03-19 11:35:00,118.3,118.34,118.26,118.32,3154.0,117.401,117.4407,117.3613,117.4209,3154.0
2025-03-19 11:40:00,118.31,118.35,118.31,118.35,1100.0,117.4109,117.4506,117.4109,117.4506,1100.0
2025-03-19 11:45:00,118.38,118.42,118.35,118.42,1418.0,117.4804,117.5201,117.4506,117.5201,1418.0
2025-03-19 11:50:00,118.46,118.53,118.46,118.53,3553.0,117.5598,117.6293,117.5598,117.6293,3553.0
2025-03-19 11:55:00,118.5,118.5,118.41,118.42,2272.0,117.5995,117.5995,117.5102,117.5201,2272.0
2025-03-19 12:00:00,118.46,118.48,118.43,118.44,2206.0,117.5598,117.5796,117.53,117.5399,2206.0
2025-03-19 12:05:00,118.46,118.54,118.45,118.48,26393.0,117.5598,117.6392,117.5499,117.5796,26393.0
2025-03-19 12:10:00,118.48,118.5,118.38,118.38,26213.0,117.5796,117.5995,117.4804,117.4804,26213.0
2025-03-19 12:15:00,118.41,118.41,118.37,118.41,23371.0,117.5102,117.5102,117.4705,117.5102,23371.0
2025-03-19 12:20:00,118.39,118.46,118.37,118.41,35644.0,117.4903,117.5598,117.4705,117.5102,35644.0
2025-03-19 12:25:00,118.43,118.47,118.38,118.46,30425.0,117.53,117.5697,117.4804,117.5598,30425.0
2025-03-19 12:30:00,118.45,118.46,118.33,118.37,27417.0,117.5499,117.5598,117.4308,117.4705,27417.0
2025-03-19 12:35:00,118.38,118.39,118.33,118.36,43609.0,117.4804,117.4903,117.4308,117.4606,43609.0
2025-03-19 12:40:00,118.35,118.37,118.32,118.35,34199.0,117.4506,117.4705,117.4209,117.4506,34199.0
2025-03-19 12:45:00,118.36,118.38,118.33,118.34,27841.0,117.4606,117.4804,117.4308,117.4407,27841.0
2025-03-19 12:50:00,118.34,118.41,118.3,118.4,81419.0,117.4407,117.5102,117.401,117.5003,81419.0
2025-03-19 12:55:00,118.39,118.4,118.28,118.33,39908.0,117.4903,117.5003,117.3812,117.4308,39908.0
2025-03-19 13:00:00,118.33,118.37,118.25,118.28,38131.0,117.4308,117.4705,117.3514,117.3812,38131.0
2025-03-19 13:05:00,118.29,118.3,118.16,118.19,28457.0,117.3911,117.401,117.2621,117.2918,28457.0
2025-03-19 13:10:00,118.19,118.19,118.06,118.08,54318.0,117.2918,117.2918,117.1628,117.1827,54318.0
2025-03-19 13:15:00,118.07,118.1,118.02,118.08,39405.0,117.1728,117.2025,117.1231,117.1827,39405.0
2025-03-19 13:20:00,118.08,118.11,118.05,118.06,34447.0,117.1827,117.2125,117.1529,117.1628,34447.0
2025-03-19 13:25:00,118.06,118.07,118.0,118.01,35106.0,117.1628,117.1728,117.1033,117.1132,35106.0
2025-03-19 13:30:00,118.0,118.04,117.94,118.02,36010.0,117.1033,117.143,117.0437,117.1231,36010.0
2025-03-19 13:35:00,118.03,118.15,118.03,118.15,33011.0,117.1331,117.2522,117.1331,117.2522,33011.0
2025-03-19 13:40:00,118.15,118.18,118.06,118.07,36933.0,117.2522,117.2819,117.1628,117.1728,36933.0
2025-03-19 13:45:00,118.07,118.09,117.92,117.95,30326.0,117.1728,117.1926,117.0239,117.0537,30326.0
2025-03-19 13:50:00,117.95,118.05,117.95,118.04,46122.0,117.0537,117.1529,117.0537,117.143,46122.0
2025-03-19 13:55:00,118.03,118.08,118.01,118.02,54096.0,117.1331,117.1827,117.1132,117.1231,54096.0
2025-03-19 14:00:00,118.01,118.39,117.86,118.29,187240.0,117.1132,117.4903,116.9644,117.3911,187240.0
2025-03-19 14:05:00,118.29,118.33,118.09,118.31,154751.0,117.3911,117.4308,117.1926,117.4109,154751.0
2025-03-19 14:10:00,118.31,118.49,118.31,118.41,77094.0,117.4109,117.5896,117.4109,117.5102,77094.0
2025-03-19 14:15:00,118.41,118.53,118.4,118.41,88282.0,117.5102,117.6293,117.5003,117.5102,88282.0
2025-03-19 14:20:00,118.4,118.46,118.31,118.4,83452.0,117.5003,117.5598,117.4109,117.5003,83452.0
2025-03-19 14:25:00,118.41,118.44,118.26,118.27,70785.0,117.5102,117.5399,117.3613,117.3712,70785.0
2025-03-19 14:30:00,118.27,118.65,118.27,118.53,89727.0,117.3712,117.7484,117.3712,117.6293,89727.0
2025-03-19 14:35:00,118.55,118.62,118.43,118.47,137018.0,117.6491,117.7186,117.53,117.5697,137018.0
2025-03-19 14:40:00,118.48,118.79,118.41,118.77,129366.0,117.5796,117.8873,117.5102,117.8674,129366.0
2025-03-19 14:45:00,118.77,118.79,118.64,118.67,125943.0,117.8674,117.8873,117.7384,117.7682,125943.0
2025-03-19 14:50:00,118.67,118.94,118.66,118.86,127844.0,117.7682,118.0361,117.7583,117.9568,127844.0
2025-03-19 14:55:00,118.87,119.04,118.83,118.99,102572.0,117.9667,118.1354,117.927,118.0858,102572.0
2025-03-19 15:00:00,118.98,119.11,118.97,119.1,116928.0,118.0758,118.2049,118.0659,118.1949,116928.0
2025-03-19 15:05:00,119.1,119.38,119.07,119.36,129974.0,118.1949,118.4728,118.1652,118.453,129974.0
2025-03-19 15:10:00,119.35,119.45,119.15,119.26,163601.0,118.443,118.5423,118.2446,118.3537,163601.0
2025-03-19 15:15:00,119.26,119.31,119.09,119.11,203527.0,118.3537,118.4033,118.185,118.2049,203527.0
2025-03-19 15:20:00,119.11,119.12,118.86,118.96,192976.0,118.2049,118.2148,117.9568,118.056,192976.0
2025-03-19 15:25:00,118.98,118.98,118.63,118.72,134701.0,118.0758,118.0758,117.7285,117.8178,134701.0
2025-03-19 15:30:00,118.71,118.95,118.68,118.89,178231.0,117.8079,118.0461,117.7781,117.9865,178231.0
2025-03-19 15:35:00,118.88,119.01,118.76,118.96,178373.0,117.9766,118.1056,117.8575,118.056,178373.0
2025-03-19 15:40:00,118.96,119.13,118.92,119.11,178817.0,118.056,118.2247,118.0163,118.2049,178817.0
2025-03-19 15:45:00,119.11,119.13,118.93,118.98,182751.0,118.2049,118.2247,118.0262,118.0758,182751.0
2025-03-19 15:50:00,118.98,118.99,118.72,118.85,348684.0,118.0758,118.0858,117.8178,117.9468,348684.0
2025-03-19 15:55:00,118.84,118.84,118.7,118.76,281126.0,117.9369,117.9369,117.798,117.8575,281126.0
2025-03-20 09:30:00,117.63,117.9,117.54,117.84,81799.0,116.7361,117.0041,116.6468,116.9445,81799.0
2025-03-20 09:35:00,117.88,117.93,117.82,117.91,17363.0,116.9842,117.0338,116.9247,117.014,17363.0
2025-03-20 09:40:00,117.94,118.04,117.88,118.0,154090.0,117.0437,117.143,116.9842,117.1033,154090.0
2025-03-20 09:45:00,118.0,118.1,117.99,118.08,4423.0,117.1033,117.2025,117.0934,117.1827,4423.0
2025-03-20 09:50:00,118.06,118.17,118.06,118.14,23893.0,117.1628,117.272,117.1628,117.2422,23893.0
2025-03-20 09:55:00,118.14,118.26,118.12,118.24,3816.0,117.2422,117.3613,117.2224,117.3415,3816.0
2025-03-20 10:00:00,118.22,118.59,118.22,118.53,7924.0,117.3216,117.6888,117.3216,117.6293,7924.0
2025-03-20 10:05:00,118.49,118.62,118.46,118.56,4482.0,117.5896,117.7186,117.5598,117.659,4482.0
2025-03-20 10:10:00,118.55,118.56,118.49,118.52,5355.0,117.6491,117.659,117.5896,117.6193,5355.0
2025-03-20 10:15:00,118.52,118.67,118.45,118.62,5570.0,117.6193,117.7682,117.5499,117.7186,5570.0
2025-03-20 10:20:00,118.62,118.74,118.59,118.74,4536.0,117.7186,117.8377,117.6888,117.8377,4536.0
2025-03-20 10:25:00,118.75,118.81,118.68,118.68,8176.0,117.8476,117.9071,117.7781,117.7781,8176.0
2025-03-20 10:30:00,118.71,118.71,118.64,118.64,2953.0,117.8079,117.8079,117.7384,117.7384,2953.0
2025-03-20 10:35:00,118.62,118.79,118.62,118.73,2305.0,117.7186,117.8873,117.7186,117.8277,2305.0
2025-03-20 10:40:00,118.7,118.86,118.7,118.84,17531.0,117.798,117.9568,117.798,117.9369,17531.0
2025-03-20 10:45:00,118.84,118.84,118.79,118.83,17125.0,117.9369,117.9369,117.8873,117.927,17125.0
2025-03-20 10:50:00,118.79,118.81,118.72,118.76,10702.0,117.8873,117.9071,117.8178,117.8575,10702.0
2025-03-20 10:55:00,118.76,118.79,118.7,118.73,25395.0,117.8575,117.8873,117.798,117.8277,25395.0
2025-03-20 11:00:00,118.73,118.76,118.65,118.71,23040.0,117.8277,117.8575,117.7484,117.8079,23040.0
2025-03-20 11:05:00,118.71,118.78,118.65,118.78,40029.0,117.8079,117.8774,117.7484,117.8774,40029.0
2025-03-20 11:10:00,118.76,118.79,118.7,118.77,4117.0,117.8575,117.8873,117.798,117.8674,4117.0
2025-03-20 11:15:00,118.76,118.76,118.63,118.64,24245.0,117.8575,117.8575,117.7285,117.7384,24245.0
2025-03-20 11:20:00,118.63,118.71,118.6,118.69,24125.0,117.7285,117.8079,117.6987,117.788,24125.0
2025-03-20 11:25:00,118.69,118.7,118.63,118.65,11847.0,117.788,117.798,117.7285,117.7484,11847.0
2025-03-20 11:30:00,118.65,118.65,118.45,118.48,12858.0,117.7484,117.7484,117.5499,117.5796,12858.0
2025-03-20 11:35:00,118.47,118.56,118.41,118.55,42235.0,117.5697,117.659,117.5102,117.6491,42235.0
2025-03-20 11:40:00,118.56,118.68,118.56,118.67,8988.0,117.659,117.7781,117.659,117.7682,8988.0
2025-03-20 11:45:00,118.66,118.74,118.63,118.71,11786.0,117.7583,117.8377,117.7285,117.8079,11786.0
2025-03-20 11:50:00,118.7,118.74,118.64,118.73,57874.0,117.798,117.8377,117.7384,117.8277,57874.0
2025-03-20 11:55:00,118.7,118.7,118.52,118.54,44189.0,117.798,117.798,117.6193,117.6392,44189.0
2025-03-20 12:00:00,118.51,118.79,118.5,118.59,45716.0,117.6094,117.8873,117.5995,117.6888,45716.0
2025-03-20 12:05:00,118.59,118.6,118.49,118.53,3974.0,117.6888,117.6987,117.5896,117.6293,3974.0
2025-03-20 12:10:00,118.53,118.56,118.41,118.55,19770.0,117.6293,117.659,117.5102,117.6491,19770.0
2025-03-20 12:15:00,118.56,118.56,118.49,118.53,5105.0,117.659,117.659,117.5896,117.6293,5105.0
2025-03-20 12:20:00,118.51,118.51,118.43,118.44,7942.0,117.6094,117.6094,117.53,117.5399,7942.0
2025-03-20 12:25:00,118.42,118.45,118.2,118.24,39270.0,117.5201,117.5499,117.3018,117.3415,39270.0
2025-03-20 12:30:00,118.28,118.35,118.26,118.26,12577.0,117.3812,117.4506,117.3613,117.3613,12577.0
2025-03-20 12:35:00,118.25,118.39,118.23,118.36,2955.0,117.3514,117.4903,117.3315,117.4606,2955.0
2025-03-20 12:40:00,118.34,118.35,118.2,118.24,2445.0,117.4407,117.4506,117.3018,117.3415,2445.0
2025-03-20 12:45:00,118.25,118.29,118.17,118.18,8282.0,117.3514,117.3911,117.272,117.2819,8282.0
2025-03-20 12:50:00,118.18,118.29,118.17,118.29,2610.0,117.2819,117.3911,117.272,117.3911,2610.0
2025-03-20 12:55:00,118.33,118.34,118.18,118.19,15970.0,117.4308,117.4407,117.2819,117.2918,15970.0
2025-03-20 13:00:00,118.19,118.3,118.19,118.3,12724.0,117.2918,117.401,117.2918,117.401,12724.0
2025-03-20 13:05:00,118.34,118.43,118.3,118.42,12271.0,117.4407,117.53,117.401,117.5201,12271.0
2025-03-20 13:10:00,118.41,118.41,118.31,118.38,6360.0,117.5102,117.5102,117.4109,117.4804,6360.0
2025-03-20 13:15:00,118.38,118.38,118.25,118.3,6221.0,117.4804,117.4804,117.3514,117.401,6221.0
2025-03-20 13:20:00,118.32,118.33,118.17,118.17,3692.0,117.4209,117.4308,117.272,117.272,3692.0
2025-03-20 13:25:00,118.17,118.18,117.98,118.0,20374.0,117.272,117.2819,117.0834,117.1033,20374.0
2025-03-20 13:30:00,118.0,118.16,118.0,118.1,26450.0,117.1033,117.2621,117.1033,117.2025,26450.0
2025-03-20 13:35:00,118.11,118.21,118.06,118.2,18664.0,117.2125,117.3117,117.1628,117.3018,18664.0
2025-03-20 13:40:00,118.18,118.21,118.1,118.2,25554.0,117.2819,117.3117,117.2025,117.3018,25554.0
2025-03-20 13:45:00,118.22,118.31,118.17,118.21,19351.0,117.3216,117.4109,117.272,117.3117,19351.0
2025-03-20 13:50:00,118.2,118.22,118.11,118.11,23102.0,117.3018,117.3216,117.2125,117.2125,23102.0
2025-03-20 13:55:00,118.11,118.13,118.03,118.09,25462.0,117.2125,117.2323,117.1331,117.1926,25462.0
2025-03-20 14:00:00,118.09,118.16,118.08,118.12,20307.0,117.1926,117.2621,117.1827,117.2224,20307.0
2025-03-20 14:05:00,118.11,118.18,118.11,118.16,20973.0,117.2125,117.2819,117.2125,117.2621,20973.0
2025-03-20 14:10:00,118.16,118.26,118.16,118.2,15809.0,117.2621,117.3613,117.2621,117.3018,15809.0
2025-03-20 14:15:00,118.19,118.23,118.17,118.19,18295.0,117.2918,117.3315,117.272,117.2918,18295.0
2025-03-20 14:20:00,118.17,118.17,118.06,118.09,21374.0,117.272,117.272,117.1628,117.1926,21374.0
2025-03-20 14:25:00,118.1,118.1,117.93,117.93,19803.0,117.2025,117.2025,117.0338,117.0338,19803.0
2025-03-20 14:30:00,117.94,117.95,117.88,117.91,26333.0,117.0437,117.0537,116.9842,117.014,26333.0
2025-03-20 14:35:00,117.96,118.06,117.94,118.05,17504.0,117.0636,117.1628,117.0437,117.1529,17504.0
2025-03-20 14:40:00,118.05,118.05,117.93,117.95,12683.0,117.1529,117.1529,117.0338,117.0537,12683.0
2025-03-20 14:45:00,117.95,118.07,117.94,118.07,19480.0,117.0537,117.1728,117.0437,117.1728,19480.0
2025-03-20 14:50:00,118.08,118.25,118.08,118.25,25403.0,117.1827,117.3514,117.1827,117.3514,25403.0
2025-03-20 14:55:00,118.26,118.26,118.0,118.02,25624.0,117.3613,117.3613,117.1033,117.1231,25624.0
2025-03-20 15:00:00,118.01,118.18,118.0,118.13,25770.0,117.1132,117.2819,117.1033,117.2323,25770.0
2025-03-20 15:05:00,118.13,118.19,118.09,118.11,20983.0,117.2323,117.2918,117.1926,117.2125,20983.0
2025-03-20 15:10:00,118.1,118.21,118.08,118.16,32259.0,117.2025,117.3117,117.1827,117.2621,32259.0
2025-03-20 15:15:00,118.14,118.25,118.13,118.22,28597.0,117.2422,117.3514,117.2323,117.3216,28597.0
2025-03-20 15:20:00,118.23,118.33,118.22,118.29,20620.0,117.3315,117.4308,117.3216,117.3911,20620.0
2025-03-20 15:25:00,118.26,118.27,118.04,118.05,23229.0,117.3613,117.3712,117.143,117.1529,23229.0
2025-03-20 15:30:00,118.05,118.19,118.05,118.16,47766.0,117.1529,117.2918,117.1529,117.2621,47766.0
2025-03-20 15:35:00,118.13,118.26,118.13,118.16,27687.0,117.2323,117.3613,117.2323,117.2621,27687.0
2025-03-20 15:40:00,118.18,118.26,118.17,118.26,49655.0,117.2819,117.3613,117.272,117.3613,49655.0
2025-03-20 15:45:00,118.26,118.37,118.26,118.34,37564.0,117.3613,117.4705,117.3613,117.4407,37564.0
2025-03-20 15:50:00,118.36,118.37,118.18,118.25,80774.0,117.4606,117.4705,117.2819,117.3514,80774.0
2025-03-20 15:55:00,118.27,118.37,118.17,118.21,80356.0,117.3712,117.4705,117.272,117.3117,80356.0
2025-03-21 09:30:00,117.18,117.36,117.16,117.3,41058.0,116.2895,116.4682,116.2697,116.4086,41058.0
2025-03-21 09:35:00,117.3,117.3,117.09,117.19,99876.0,116.4086,116.4086,116.2002,116.2994,99876.0
2025-03-21 09:40:00,117.2,117.43,117.19,117.33,11121.0,116.3094,116.5376,116.2994,116.4384,11121.0
2025-03-21 09:45:00,117.32,117.42,117.28,117.34,17206.0,116.4285,116.5277,116.3888,116.4483,17206.0
2025-03-21 09:50:00,117.33,117.38,117.14,117.31,62242.0,116.4384,116.488,116.2498,116.4185,62242.0
2025-03-21 09:55:00,117.32,117.42,117.26,117.37,10095.0,116.4285,116.5277,116.3689,116.4781,10095.0
2025-03-21 10:00:00,117.35,117.35,117.16,117.28,14198.0,116.4582,116.4582,116.2697,116.3888,14198.0
2025-03-21 10:05:00,117.27,117.31,117.08,117.08,37251.0,116.3788,116.4185,116.1903,116.1903,37251.0
2025-03-21 10:10:00,117.08,117.21,117.02,117.2,11883.0,116.1903,116.3193,116.1307,116.3094,11883.0
2025-03-21 10:15:00,117.22,117.27,117.12,117.25,4456.0,116.3292,116.3788,116.23,116.359,4456.0
2025-03-21 10:20:00,117.27,117.4,117.21,117.39,21219.0,116.3788,116.5079,116.3193,116.4979,21219.0
2025-03-21 10:25:00,117.39,117.39,117.33,117.34,6018.0,116.4979,116.4979,116.4384,116.4483,6018.0
2025-03-21 10:30:00,117.32,117.38,117.28,117.36,2905.0,116.4285,116.488,116.3888,116.4682,2905.0
2025-03-21 10:35:00,117.34,117.39,117.25,117.26,3534.0,116.4483,116.4979,116.359,116.3689,3534.0
2025-03-21 10:40:00,117.23,117.37,117.21,117.37,6136.0,116.3391,116.4781,116.3193,116.4781,6136.0
2025-03-21 10:45:00,117.33,117.4,117.31,117.39,6786.0,116.4384,116.5079,116.4185,116.4979,6786.0
2025-03-21 10:50:00,117.42,117.44,117.36,117.44,2743.0,116.5277,116.5475,116.4682,116.5475,2743.0
2025-03-21 10:55:00,117.46,117.61,117.43,117.61,8717.0,116.5674,116.7163,116.5376,116.7163,8717.0
2025-03-21 11:00:00,117.64,117.7,117.62,117.64,5278.0,116.746,116.8056,116.7262,116.746,5278.0
2025-03-21 11:05:00,117.58,117.66,117.58,117.62,8906.0,116.6865,116.7659,116.6865,116.7262,8906.0
2025-03-21 11:10:00,117.61,117.63,117.46,117.47,8585.0,116.7163,116.7361,116.5674,116.5773,8585.0
2025-03-21 11:15:00,117.48,117.52,117.41,117.45,3693.0,116.5872,116.6269,116.5178,116.5575,3693.0
2025-03-21 11:20:00,117.42,117.47,117.39,117.42,42399.0,116.5277,116.5773,116.4979,116.5277,42399.0
2025-03-21 11:25:00,117.41,117.44,117.38,117.39,3831.0,116.5178,116.5475,116.488,116.4979,3831.0
2025-03-21 11:30:00,117.38,117.51,117.37,117.44,5038.0,116.488,116.617,116.4781,116.5475,5038.0
2025-03-21 11:35:00,117.41,117.48,117.4,117.42,2934.0,116.5178,116.5872,116.5079,116.5277,2934.0
2025-03-21 11:40:00,117.42,117.42,117.26,117.29,8995.0,116.5277,116.5277,116.3689,116.3987,8995.0
2025-03-21 11:45:00,117.29,117.39,117.29,117.32,5192.0,116.3987,116.4979,116.3987,116.4285,5192.0
2025-03-21 11:50:00,117.3,117.35,117.12,117.24,37619.0,116.4086,116.4582,116.23,116.3491,37619.0
2025-03-21 11:55:00,117.28,117.34,117.24,117.24,21610.0,116.3888,116.4483,116.3491,116.3491,21610.0
2025-03-21 12:00:00,117.23,117.35,117.14,117.34,102576.0,116.3391,116.4582,116.2498,116.4483,102576.0
2025-03-21 12:05:00,117.33,117.46,117.32,117.46,3825.0,116.4384,116.5674,116.4285,116.5674,3825.0
2025-03-21 12:10:00,117.48,117.6,117.47,117.59,16272.0,116.5872,116.7063,116.5773,116.6964,16272.0
2025-03-21 12:15:00,117.6,117.75,117.57,117.75,10136.0,116.7063,116.8552,116.6766,116.8552,10136.0
2025-03-21 12:20:00,117.78,117.83,117.73,117.83,4357.0,116.885,116.9346,116.8353,116.9346,4357.0
2025-03-21 12:25:00,117.79,117.82,117.77,117.78,2330.0,116.8949,116.9247,116.875,116.885,2330.0
2025-03-21 12:30:00,117.76,117.82,117.74,117.81,7106.0,116.8651,116.9247,116.8453,116.9147,7106.0
2025-03-21 12:35:00,117.81,117.81,117.66,117.7,11697.0,116.9147,116.9147,116.7659,116.8056,11697.0
2025-03-21 12:40:00,117.73,117.77,117.66,117.66,2693.0,116.8353,116.875,116.7659,116.7659,2693.0
2025-03-21 12:45:00,117.69,117.85,117.69,117.83,1976.0,116.7956,116.9544,116.7956,116.9346,1976.0
2025-03-21 12:50:00,117.82,117.85,117.78,117.81,2039.0,116.9247,116.9544,116.885,116.9147,2039.0
2025-03-21 12:55:00,117.82,117.96,117.82,117.95,2884.0,116.9247,117.0636,116.9247,117.0537,2884.0
2025-03-21 13:00:00,117.96,117.97,117.85,117.89,38303.0,117.0636,117.0735,116.9544,116.9941,38303.0
2025-03-21 13:05:00,117.92,117.93,117.9,117.92,2148.0,117.0239,117.0338,117.0041,117.0239,2148.0
2025-03-21 13:10:00,117.93,117.93,117.78,117.82,14501.0,117.0338,117.0338,116.885,116.9247,14501.0
2025-03-21 13:15:00,117.78,117.83,117.74,117.74,8163.0,116.885,116.9346,116.8453,116.8453,8163.0
2025-03-21 13:20:00,117.75,117.84,117.74,117.82,11400.0,116.8552,116.9445,116.8453,116.9247,11400.0
2025-03-21 13:25:00,117.83,117.83,117.68,117.72,3601.0,116.9346,116.9346,116.7857,116.8254,3601.0
2025-03-21 13:30:00,117.71,117.73,117.63,117.72,4614.0,116.8155,116.8353,116.7361,116.8254,4614.0
2025-03-21 13:35:00,117.73,117.83,117.72,117.83,3299.0,116.8353,116.9346,116.8254,116.9346,3299.0
2025-03-21 13:40:00,117.83,117.93,117.81,117.93,26745.0,116.9346,117.0338,116.9147,117.0338,26745.0
2025-03-21 13:45:00,117.89,117.96,117.89,117.96,2441.0,116.9941,117.0636,116.9941,117.0636,2441.0
2025-03-21 13:50:00,118.0,118.04,117.96,117.97,12060.0,117.1033,117.143,117.0636,117.0735,12060.0
2025-03-21 13:55:00,117.99,117.99,117.86,117.87,9055.0,117.0934,117.0934,116.9644,116.9743,9055.0
2025-03-21 14:00:00,117.88,117.95,117.87,117.93,30922.0,116.9842,117.0537,116.9743,117.0338,30922.0
2025-03-21 14:05:00,117.92,117.92,117.79,117.86,5049.0,117.0239,117.0239,116.8949,116.9644,5049.0
2025-03-21 14:10:00,117.84,117.86,117.76,117.84,62019.0,116.9445,116.9644,116.8651,116.9445,62019.0
2025-03-21 14:15:00,117.81,117.87,117.79,117.87,17587.0,116.9147,116.9743,116.8949,116.9743,17587.0
2025-03-21 14:20:00,117.87,117.88,117.75,117.77,12185.0,116.9743,116.9842,116.8552,116.875,12185.0
2025-03-21 14:25:00,117.75,117.76,117.72,117.72,6555.0,116.8552,116.8651,116.8254,116.8254,6555.0
2025-03-21 14:30:00,117.72,117.82,117.72,117.77,4187.0,116.8254,116.9247,116.8254,116.875,4187.0
2025-03-21 14:35:00,117.8,117.89,117.78,117.87,31757.0,116.9048,116.9941,116.885,116.9743,31757.0
2025-03-21 14:40:00,117.87,117.91,117.85,117.91,36350.0,116.9743,117.014,116.9544,117.014,36350.0
2025-03-21 14:45:00,117.9,117.92,117.77,117.81,27096.0,117.0041,117.0239,116.875,116.9147,27096.0
2025-03-21 14:50:00,117.83,117.84,117.75,117.8,4479.0,116.9346,116.9445,116.8552,116.9048,4479.0
2025-03-21 14:55:00,117.79,117.83,117.78,117.78,6784.0,116.8949,116.9346,116.885,116.885,6784.0
2025-03-21 15:00:00,117.77,117.77,117.67,117.7,7545.0,116.875,116.875,116.7758,116.8056,7545.0
2025-03-21 15:05:00,117.72,117.74,117.66,117.67,6821.0,116.8254,116.8453,116.7659,116.7758,6821.0
2025-03-21 15:10:00,117.66,117.73,117.62,117.73,19044.0,116.7659,116.8353,116.7262,116.8353,19044.0
2025-03-21 15:15:00,117.72,117.75,117.68,117.73,2993.0,116.8254,116.8552,116.7857,116.8353,2993.0
2025-03-21 15:20:00,117.72,117.77,117.63,117.77,8632.0,116.8254,116.875,116.7361,116.875,8632.0
2025-03-21 15:25:00,117.76,117.76,117.65,117.71,4800.0,116.8651,116.8651,116.756,116.8155,4800.0
2025-03-21 15:30:00,117.71,117.73,117.67,117.71,6424.0,116.8155,116.8353,116.7758,116.8155,6424.0
2025-03-21 15:35:00,117.7,117.79,117.66,117.72,9882.0,116.8056,116.8949,116.7659,116.8254,9882.0
2025-03-21 15:40:00,117.71,117.76,117.65,117.76,12236.0,116.8155,116.8651,116.756,116.8651,12236.0
2025-03-21 15:45:00,117.75,117.78,117.74,117.74,6682.0,116.8552,116.885,116.8453,116.8453,6682.0
2025-03-21 15:50:00,117.79,117.94,117.77,117.94,105718.0,116.8949,117.0437,116.875,117.0437,105718.0
2025-03-21 15:55:00,117.93,118.13,117.93,118.0,47827.0,117.0338,117.2323,117.0338,117.1033,47827.0
2025-03-24 09:30:00,119.07,119.07,118.9,119.06,37304.0,118.1652,118.1652,117.9965,118.1552,37304.0
2025-03-24 09:35:00,119.06,119.22,119.04,119.19,21598.0,118.1552,118.314,118.1354,118.2842,21598.0
2025-03-24 09:40:00,119.21,119.26,119.2,119.22,5898.0,118.3041,118.3537,118.2942,118.314,5898.0
2025-03-24 09:45:00,119.29,119.31,119.17,119.27,9474.0,118.3835,118.4033,118.2644,118.3636,9474.0
2025-03-24 09:50:00,119.29,119.29,119.24,119.25,13811.0,118.3835,118.3835,118.3339,118.3438,13811.0
2025-03-24 09:55:00,119.26,119.3,119.25,119.27,2004.0,118.3537,118.3934,118.3438,118.3636,2004.0
2025-03-24 10:00:00,119.27,119.29,119.23,119.26,6880.0,118.3636,118.3835,118.3239,118.3537,6880.0
2025-03-24 10:05:00,119.27,119.27,119.22,119.22,7802.0,118.3636,118.3636,118.314,118.314,7802.0
2025-03-24 10:10:00,119.23,119.33,119.23,119.33,2576.0,118.3239,118.4232,118.3239,118.4232,2576.0
2025-03-24 10:15:00,119.34,119.4,119.32,119.4,9844.0,118.4331,118.4927,118.4133,118.4927,9844.0
2025-03-24 10:20:00,119.4,119.45,119.39,119.45,2114.0,118.4927,118.5423,118.4827,118.5423,2114.0
2025-03-24 10:25:00,119.44,119.48,119.43,119.43,2700.0,118.5323,118.572,118.5224,118.5224,2700.0
2025-03-24 10:30:00,119.43,119.43,119.32,119.35,7180.0,118.5224,118.5224,118.4133,118.443,7180.0
2025-03-24 10:35:00,119.36,119.39,119.31,119.32,58905.0,118.453,118.4827,118.4033,118.4133,58905.0
2025-03-24 10:40:00,119.32,119.36,119.31,119.33,29628.0,118.4133,118.453,118.4033,118.4232,29628.0
2025-03-24 10:45:00,119.34,119.44,119.34,119.44,1993.0,118.4331,118.5323,118.4331,118.5323,1993.0
2025-03-24 10:50:00,119.45,119.46,119.44,119.45,9778.0,118.5423,118.5522,118.5323,118.5423,9778.0
2025-03-24 10:55:00,119.46,119.46,119.4,119.43,40047.0,118.5522,118.5522,118.4927,118.5224,40047.0
2025-03-24 11:00:00,119.44,119.45,119.35,119.45,30097.0,118.5323,118.5423,118.443,118.5423,30097.0
2025-03-24 11:05:00,119.45,119.5,119.44,119.45,31374.0,118.5423,118.5919,118.5323,118.5423,31374.0
2025-03-24 11:10:00,119.46,119.47,119.42,119.42,10531.0,118.5522,118.5621,118.5125,118.5125,10531.0
2025-03-24 11:15:00,119.43,119.49,119.43,119.47,19002.0,118.5224,118.582,118.5224,118.5621,19002.0
2025-03-24 11:20:00,119.48,119.49,119.46,119.46,5650.0,118.572,118.582,118.5522,118.5522,5650.0
2025-03-24 11:25:00,119.45,119.45,119.38,119.42,5600.0,118.5423,118.5423,118.4728,118.5125,5600.0
2025-03-24 11:30:00,119.42,119.42,119.38,119.4,6200.0,118.5125,118.5125,118.4728,118.4927,6200.0
2025-03-24 11:35:00,119.41,119.44,119.36,119.36,9283.0,118.5026,118.5323,118.453,118.453,9283.0
2025-03-24 11:40:00,119.37,119.4,119.36,119.37,27900.0,118.4629,118.4927,118.453,118.4629,27900.0
2025-03-24 11:45:00,119.38,119.4,119.32,119.32,29753.0,118.4728,118.4927,118.4133,118.4133,29753.0
2025-03-24 11:50:00,119.33,119.42,119.32,119.42,19667.0,118.4232,118.5125,118.4133,118.5125,19667.0
2025-03-24 11:55:00,119.43,119.44,119.4,119.43,4854.0,118.5224,118.5323,118.4927,118.5224,4854.0
2025-03-24 12:00:00,119.43,119.46,119.41,119.46,7203.0,118.5224,118.5522,118.5026,118.5522,7203.0
2025-03-24 12:05:00,119.46,119.53,119.46,119.52,47777.0,118.5522,118.6217,118.5522,118.6117,47777.0
2025-03-24 12:10:00,119.52,119.53,119.47,119.49,11894.0,118.6117,118.6217,118.5621,118.582,11894.0
2025-03-24 12:15:00,119.49,119.51,119.44,119.44,17473.0,118.582,118.6018,118.5323,118.5323,17473.0
2025-03-24 12:20:00,119.43,119.51,119.43,119.51,3234.0,118.5224,118.6018,118.5224,118.6018,3234.0
2025-03-24 12:25:00,119.51,119.51,119.33,119.33,22749.0,118.6018,118.6018,118.4232,118.4232,22749.0
2025-03-24 12:30:00,119.32,119.35,119.27,119.35,6231.0,118.4133,118.443,118.3636,118.443,6231.0
2025-03-24 12:35:00,119.35,119.37,119.29,119.29,1500.0,118.443,118.4629,118.3835,118.3835,1500.0
2025-03-24 12:40:00,119.29,119.31,119.21,119.27,3460.0,118.3835,118.4033,118.3041,118.3636,3460.0
2025-03-24 12:45:00,119.29,119.34,119.28,119.31,2966.0,118.3835,118.4331,118.3736,118.4033,2966.0
2025-03-24 12:50:00,119.31,119.33,119.28,119.31,51964.0,118.4033,118.4232,118.3736,118.4033,51964.0
2025-03-24 12:55:00,119.31,119.31,119.26,119.3,4752.0,118.4033,118.4033,118.3537,118.3934,4752.0
2025-03-24 13:00:00,119.28,119.29,119.22,119.25,2982.0,118.3736,118.3835,118.314,118.3438,2982.0
2025-03-24 13:05:00,119.24,119.28,119.23,119.23,3917.0,118.3339,118.3736,118.3239,118.3239,3917.0
2025-03-24 13:10:00,119.23,119.26,119.18,119.19,26675.0,118.3239,118.3537,118.2743,118.2842,26675.0
2025-03-24 13:15:00,119.18,119.26,119.17,119.22,5450.0,118.2743,118.3537,118.2644,118.314,5450.0
2025-03-24 13:20:00,119.21,119.23,119.17,119.22,5099.0,118.3041,118.3239,118.2644,118.314,5099.0
2025-03-24 13:25:00,119.23,119.28,119.21,119.27,3446.0,118.3239,118.3736,118.3041,118.3636,3446.0
2025-03-24 13:30:00,119.28,119.35,119.27,119.32,32355.0,118.3736,118.443,118.3636,118.4133,32355.0
2025-03-24 13:35:00,119.32,119.33,119.28,119.33,9178.0,118.4133,118.4232,118.3736,118.4232,9178.0
2025-03-24 13:40:00,119.34,119.34,119.26,119.28,2130.0,118.4331,118.4331,118.3537,118.3736,2130.0
2025-03-24 13:45:00,119.28,119.3,119.25,119.27,12886.0,118.3736,118.3934,118.3438,118.3636,12886.0
2025-03-24 13:50:00,119.3,119.31,119.24,119.26,3594.0,118.3934,118.4033,118.3339,118.3537,3594.0
2025-03-24 13:55:00,119.26,119.27,119.21,119.27,3021.0,118.3537,118.3636,118.3041,118.3636,3021.0
2025-03-24 14:00:00,119.27,119.27,119.1,119.11,10074.0,118.3636,118.3636,118.1949,118.2049,10074.0
2025-03-24 14:05:00,119.17,119.19,119.16,119.17,1281.0,118.2644,118.2842,118.2545,118.2644,1281.0
2025-03-24 14:10:00,119.15,119.16,119.12,119.14,1879.0,118.2446,118.2545,118.2148,118.2346,1879.0
2025-03-24 14:15:00,119.13,119.19,119.13,119.16,2083.0,118.2247,118.2842,118.2247,118.2545,2083.0
2025-03-24 14:20:00,119.15,119.16,119.11,119.15,56619.0,118.2446,118.2545,118.2049,118.2446,56619.0
2025-03-24 14:25:00,119.12,119.16,119.09,119.15,2159.0,118.2148,118.2545,118.185,118.2446,2159.0
2025-03-24 14:30:00,119.13,119.15,119.1,119.12,28344.0,118.2247,118.2446,118.1949,118.2148,28344.0
2025-03-24 14:35:00,119.11,119.3,119.1,119.25,18681.0,118.2049,118.3934,118.1949,118.3438,18681.0
2025-03-24 14:40:00,119.25,119.37,119.22,119.35,10420.0,118.3438,118.4629,118.314,118.443,10420.0
2025-03-24 14:45:00,119.35,119.37,119.21,119.36,27872.0,118.443,118.4629,118.3041,118.453,27872.0
2025-03-24 14:50:00,119.35,119.41,119.35,119.4,4201.0,118.443,118.5026,118.443,118.4927,4201.0
2025-03-24 14:55:00,119.39,119.41,119.37,119.4,6312.0,118.4827,118.5026,118.4629,118.4927,6312.0
2025-03-24 15:00:00,119.39,119.44,119.37,119.42,14342.0,118.4827,118.5323,118.4629,118.5125,14342.0
2025-03-24 15:05:00,119.43,119.48,119.43,119.43,6199.0,118.5224,118.572,118.5224,118.5224,6199.0
2025-03-24 15:10:00,119.42,119.44,119.4,119.41,7538.0,118.5125,118.5323,118.4927,118.5026,7538.0
2025-03-24 15:15:00,119.41,119.48,119.4,119.47,14641.0,118.5026,118.572,118.4927,118.5621,14641.0
2025-03-24 15:20:00,119.45,119.48,119.43,119.48,8424.0,118.5423,118.572,118.5224,118.572,8424.0
2025-03-24 15:25:00,119.48,119.48,119.43,119.45,53684.0,118.572,118.572,118.5224,118.5423,53684.0
2025-03-24 15:30:00,119.46,119.49,119.43,119.46,12012.0,118.5522,118.582,118.5224,118.5522,12012.0
2025-03-24 15:35:00,119.46,119.49,119.44,119.47,4017.0,118.5522,118.582,118.5323,118.5621,4017.0
2025-03-24 15:40:00,119.47,119.52,119.45,119.48,11172.0,118.5621,118.6117,118.5423,118.572,11172.0
2025-03-24 15:45:00,119.5,119.58,119.49,119.56,14154.0,118.5919,118.6713,118.582,118.6514,14154.0
2025-03-24 15:50:00,119.55,119.63,119.47,119.6,29946.0,118.6415,118.7209,118.5621,118.6911,29946.0
2025-03-24 15:55:00,119.61,119.65,119.51,119.51,274761.0,118.7011,118.7408,118.6018,118.6018,274761.0
2025-03-25 09:30:00,119.85,119.98,119.8,119.88,66589.0,118.9392,119.0682,118.8896,118.969,66589.0
2025-03-25 09:35:00,119.88,119.89,119.78,119.81,16333.0,118.969,118.9789,118.8698,118.8995,16333.0
2025-03-25 09:40:00,119.82,119.87,119.72,119.79,62213.0,118.9095,118.9591,118.8102,118.8797,62213.0
2025-03-25 09:45:00,119.81,119.85,119.69,119.7,8730.0,118.8995,118.9392,118.7804,118.7904,8730.0
2025-03-25 09:50:00,119.68,119.81,119.68,119.79,64149.0,118.7705,118.8995,118.7705,118.8797,64149.0
2025-03-25 09:55:00,119.79,119.84,119.75,119.76,18708.0,118.8797,118.9293,118.84,118.8499,18708.0
2025-03-25 10:00:00,119.76,119.81,119.63,119.68,8758.0,118.8499,118.8995,118.7209,118.7705,8758.0
2025-03-25 10:05:00,119.7,119.8,119.7,119.78,5525.0,118.7904,118.8896,118.7904,118.8698,5525.0
2025-03-25 10:10:00,119.76,119.85,119.75,119.79,12547.0,118.8499,118.9392,118.84,118.8797,12547.0
2025-03-25 10:15:00,119.77,119.84,119.77,119.8,8423.0,118.8598,118.9293,118.8598,118.8896,8423.0
2025-03-25 10:20:00,119.78,119.87,119.77,119.84,7925.0,118.8698,118.9591,118.8598,118.9293,7925.0
2025-03-25 10:25:00,119.84,119.91,119.78,119.9,11241.0,118.9293,118.9988,118.8698,118.9889,11241.0
2025-03-25 10:30:00,119.9,119.92,119.86,119.91,26738.0,118.9889,119.0087,118.9492,118.9988,26738.0
2025-03-25 10:35:00,119.91,119.98,119.9,119.97,22335.0,118.9988,119.0682,118.9889,119.0583,22335.0
2025-03-25 10:40:00,119.96,120.01,119.95,120.0,15426.0,119.0484,119.098,119.0385,119.0881,15426.0
2025-03-25 10:45:00,120.0,120.01,119.95,119.98,12423.0,119.0881,119.098,119.0385,119.0682,12423.0
2025-03-25 10:50:00,119.97,120.02,119.95,119.96,7512.0,119.0583,119.1079,119.0385,119.0484,7512.0
2025-03-25 10:55:00,119.96,119.99,119.92,119.96,7913.0,119.0484,119.0782,119.0087,119.0484,7913.0
2025-03-25 11:00:00,119.96,120.01,119.95,119.97,13826.0,119.0484,119.098,119.0385,119.0583,13826.0
2025-03-25 11:05:00,119.97,120.0,119.95,119.97,12501.0,119.0583,119.0881,119.0385,119.0583,12501.0
2025-03-25 11:10:00,119.97,119.98,119.92,119.95,10155.0,119.0583,119.0682,119.0087,119.0385,10155.0
2025-03-25 11:15:00,119.95,119.95,119.87,119.91,16124.0,119.0385,119.0385,118.9591,118.9988,16124.0
2025-03-25 11:20:00,119.91,119.93,119.87,119.92,9630.0,118.9988,119.0186,118.9591,119.0087,9630.0
2025-03-25 11:25:00,119.92,119.94,119.88,119.9,6001.0,119.0087,119.0285,118.969,118.9889,6001.0
2025-03-25 11:30:00,119.9,119.91,119.78,119.84,31578.0,118.9889,118.9988,118.8698,118.9293,31578.0
2025-03-25 11:35:00,119.84,119.84,119.8,119.83,28549.0,118.9293,118.9293,118.8896,118.9194,28549.0
2025-03-25 11:40:00,119.84,119.84,119.79,119.83,5277.0,118.9293,118.9293,118.8797,118.9194,5277.0
2025-03-25 11:45:00,119.84,119.84,119.75,119.76,7632.0,118.9293,118.9293,118.84,118.8499,7632.0
2025-03-25 11:50:00,119.76,119.78,119.68,119.69,14481.0,118.8499,118.8698,118.7705,118.7804,14481.0
2025-03-25 11:55:00,119.68,119.7,119.64,119.67,31127.0,118.7705,118.7904,118.7308,118.7606,31127.0
2025-03-25 12:00:00,119.67,119.73,119.65,119.7,8630.0,118.7606,118.8201,118.7408,118.7904,8630.0
2025-03-25 12:05:00,119.69,119.73,119.66,119.73,22789.0,118.7804,118.8201,118.7507,118.8201,22789.0
2025-03-25 12:10:00,119.73,119.76,119.71,119.74,2412.0,118.8201,118.8499,118.8003,118.8301,2412.0
2025-03-25 12:15:00,119.73,119.73,119.67,119.67,1995.0,118.8201,118.8201,118.7606,118.7606,1995.0
2025-03-25 12:20:00,119.69,119.78,119.69,119.76,1417.0,118.7804,118.8698,118.7804,118.8499,1417.0
2025-03-25 12:25:00,119.77,119.77,119.68,119.71,37311.0,118.8598,118.8598,118.7705,118.8003,37311.0
2025-03-25 12:30:00,119.71,119.73,119.65,119.66,95702.0,118.8003,118.8201,118.7408,118.7507,95702.0
2025-03-25 12:35:00,119.66,119.69,119.65,119.67,3459.0,118.7507,118.7804,118.7408,118.7606,3459.0
2025-03-25 12:40:00,119.68,119.75,119.66,119.73,14934.0,118.7705,118.84,118.7507,118.8201,14934.0
2025-03-25 12:45:00,119.73,119.77,119.7,119.76,6795.0,118.8201,118.8598,118.7904,118.8499,6795.0
2025-03-25 12:50:00,119.76,119.83,119.73,119.82,80835.0,118.8499,118.9194,118.8201,118.9095,80835.0
2025-03-25 12:55:00,119.82,119.82,119.76,119.8,4482.0,118.9095,118.9095,118.8499,118.8896,4482.0
2025-03-25 13:00:00,119.81,119.89,119.81,119.89,5040.0,118.8995,118.9789,118.8995,118.9789,5040.0
2025-03-25 13:05:00,119.89,119.93,119.88,119.93,5474.0,118.9789,119.0186,118.969,119.0186,5474.0
2025-03-25 13:10:00,119.93,119.93,119.85,119.85,10039.0,119.0186,119.0186,118.9392,118.9392,10039.0
2025-03-25 13:15:00,119.85,119.87,119.78,119.8,14252.0,118.9392,118.9591,118.8698,118.8896,14252.0
2025-03-25 13:20:00,119.81,119.81,119.73,119.75,5087.0,118.8995,118.8995,118.8201,118.84,5087.0
2025-03-25 13:25:00,119.74,119.74,119.65,119.67,22354.0,118.8301,118.8301,118.7408,118.7606,22354.0
2025-03-25 13:30:00,119.68,119.74,119.67,119.73,17958.0,118.7705,118.8301,118.7606,118.8201,17958.0
2025-03-25 13:35:00,119.74,119.77,119.71,119.73,19883.0,118.8301,118.8598,118.8003,118.8201,19883.0
2025-03-25 13:40:00,119.73,119.79,119.72,119.76,13732.0,118.8201,118.8797,118.8102,118.8499,13732.0
2025-03-25 13:45:00,119.76,119.76,119.69,119.7,11583.0,118.8499,118.8499,118.7804,118.7904,11583.0
2025-03-25 13:50:00,119.7,119.73,119.66,119.73,9688.0,118.7904,118.8201,118.7507,118.8201,9688.0
2025-03-25 13:55:00,119.72,119.74,119.67,119.68,7146.0,118.8102,118.8301,118.7606,118.7705,7146.0
2025-03-25 14:00:00,119.67,119.7,119.65,119.68,12929.0,118.7606,118.7904,118.7408,118.7705,12929.0
2025-03-25 14:05:00,119.68,119.7,119.61,119.69,12416.0,118.7705,118.7904,118.7011,118.7804,12416.0
2025-03-25 14:10:00,119.7,119.76,119.7,119.75,7740.0,118.7904,118.8499,118.7904,118.84,7740.0
2025-03-25 14:15:00,119.76,119.77,119.69,119.75,7161.0,118.8499,118.8598,118.7804,118.84,7161.0
2025-03-25 14:20:00,119.76,119.79,119.73,119.73,14283.0,118.8499,118.8797,118.8201,118.8201,14283.0
2025-03-25 14:25:00,119.73,119.73,119.66,119.67,10121.0,118.8201,118.8201,118.7507,118.7606,10121.0
2025-03-25 14:30:00,119.68,119.71,119.63,119.7,7076.0,118.7705,118.8003,118.7209,118.7904,7076.0
2025-03-25 14:35:00,119.7,119.72,119.64,119.65,7532.0,118.7904,118.8102,118.7308,118.7408,7532.0
2025-03-25 14:40:00,119.65,119.66,119.59,119.64,6540.0,118.7408,118.7507,118.6812,118.7308,6540.0
2025-03-25 14:45:00,119.63,119.66,119.59,119.59,11677.0,118.7209,118.7507,118.6812,118.6812,11677.0
2025-03-25 14:50:00,119.59,119.65,119.56,119.64,10547.0,118.6812,118.7408,118.6514,118.7308,10547.0
2025-03-25 14:55:00,119.63,119.66,119.6,119.6,7349.0,118.7209,118.7507,118.6911,118.6911,7349.0
2025-03-25 15:00:00,119.59,119.69,119.59,119.68,13384.0,118.6812,118.7804,118.6812,118.7705,13384.0
2025-03-25 15:05:00,119.68,119.71,119.65,119.69,11133.0,118.7705,118.8003,118.7408,118.7804,11133.0
2025-03-25 15:10:00,119.7,119.72,119.62,119.63,8727.0,118.7904,118.8102,118.711,118.7209,8727.0
2025-03-25 15:15:00,119.64,119.68,119.61,119.67,7953.0,118.7308,118.7705,118.7011,118.7606,7953.0
2025-03-25 15:20:00,119.66,119.68,119.63,119.68,11957.0,118.7507,118.7705,118.7209,118.7705,11957.0
2025-03-25 15:25:00,119.67,119.68,119.61,119.61,11982.0,118.7606,118.7705,118.7011,118.7011,11982.0
2025-03-25 15:30:00,119.61,119.73,119.61,119.71,18675.0,118.7011,118.8201,118.7011,118.8003,18675.0
2025-03-25 15:35:00,119.71,119.77,119.6,119.7,28457.0,118.8003,118.8598,118.6911,118.7904,28457.0
2025-03-25 15:40:00,119.7,119.78,119.7,119.76,24389.0,118.7904,118.8698,118.7904,118.8499,24389.0
2025-03-25 15:45:00,119.76,119.85,119.74,119.83,16232.0,118.8499,118.9392,118.8301,118.9194,16232.0
2025-03-25 15:50:00,119.83,119.87,119.73,119.82,33460.0,118.9194,118.9591,118.8201,118.9095,33460.0
2025-03-25 15:55:00,119.83,119.86,119.75,119.78,91294.0,118.9194,118.9492,118.84,118.8698,91294.0
2025-03-26 09:30:00,119.53,119.75,119.5,119.53,40290.0,118.6217,118.84,118.5919,118.6217,40290.0
2025-03-26 09:35:00,119.54,119.71,119.54,119.68,86612.0,118.6316,118.8003,118.6316,118.7705,86612.0
2025-03-26 09:40:00,119.68,119.73,119.58,119.62,21959.0,118.7705,118.8201,118.6713,118.711,21959.0
2025-03-26 09:45:00,119.65,119.66,119.45,119.47,7524.0,118.7408,118.7507,118.5423,118.5621,7524.0
2025-03-26 09:50:00,119.45,119.46,119.33,119.38,8302.0,118.5423,118.5522,118.4232,118.4728,8302.0
2025-03-26 09:55:00,119.39,119.4,119.23,119.25,97103.0,118.4827,118.4927,118.3239,118.3438,97103.0
2025-03-26 10:00:00,119.23,119.43,119.23,119.34,19505.0,118.3239,118.5224,118.3239,118.4331,19505.0
2025-03-26 10:05:00,119.3,119.41,119.28,119.32,215026.0,118.3934,118.5026,118.3736,118.4133,215026.0
2025-03-26 10:10:00,119.3,119.4,119.3,119.4,3931.0,118.3934,118.4927,118.3934,118.4927,3931.0
2025-03-26 10:15:00,119.45,119.45,119.3,119.3,3880.0,118.5423,118.5423,118.3934,118.3934,3880.0
2025-03-26 10:20:00,119.26,119.27,119.13,119.22,19998.0,118.3537,118.3636,118.2247,118.314,19998.0
2025-03-26 10:25:00,119.21,119.29,119.2,119.29,4170.0,118.3041,118.3835,118.2942,118.3835,4170.0
2025-03-26 10:30:00,119.29,119.32,119.26,119.31,4311.0,118.3835,118.4133,118.3537,118.4033,4311.0
2025-03-26 10:35:00,119.32,119.38,119.31,119.31,2926.0,118.4133,118.4728,118.4033,118.4033,2926.0
2025-03-26 10:40:00,119.36,119.37,119.32,119.33,7365.0,118.453,118.4629,118.4133,118.4232,7365.0
2025-03-26 10:45:00,119.32,119.33,119.27,119.27,2853.0,118.4133,118.4232,118.3636,118.3636,2853.0
2025-03-26 10:50:00,119.28,119.44,119.28,119.41,21829.0,118.3736,118.5323,118.3736,118.5026,21829.0
2025-03-26 10:55:00,119.39,119.41,119.34,119.38,9590.0,118.4827,118.5026,118.4331,118.4728,9590.0
2025-03-26 11:00:00,119.38,119.47,119.36,119.44,18997.0,118.4728,118.5621,118.453,118.5323,18997.0
2025-03-26 11:05:00,119.44,119.45,119.42,119.44,7623.0,118.5323,118.5423,118.5125,118.5323,7623.0
2025-03-26 11:10:00,119.44,119.45,119.39,119.41,7652.0,118.5323,118.5423,118.4827,118.5026,7652.0
2025-03-26 11:15:00,119.41,119.41,119.33,119.35,5614.0,118.5026,118.5026,118.4232,118.443,5614.0
2025-03-26 11:20:00,119.34,119.35,119.25,119.26,4452.0,118.4331,118.443,118.3438,118.3537,4452.0
2025-03-26 11:25:00,119.26,119.26,119.09,119.15,5266.0,118.3537,118.3537,118.185,118.2446,5266.0
2025-03-26 11:30:00,119.16,119.24,119.16,119.17,17410.0,118.2545,118.3339,118.2545,118.2644,17410.0
2025-03-26 11:35:00,119.18,119.23,119.18,119.22,6689.0,118.2743,118.3239,118.2743,118.314,6689.0
2025-03-26 11:40:00,119.23,119.26,119.13,119.14,4827.0,118.3239,118.3537,118.2247,118.2346,4827.0
2025-03-26 11:45:00,119.14,119.15,119.06,119.07,4714.0,118.2346,118.2446,118.1552,118.1652,4714.0
2025-03-26 11:50:00,119.08,119.08,118.91,118.97,14472.0,118.1751,118.1751,118.0064,118.0659,14472.0
2025-03-26 11:55:00,118.96,118.96,118.79,118.88,36917.0,118.056,118.056,117.8873,117.9766,36917.0
2025-03-26 12:00:00,118.88,118.88,118.77,118.81,10967.0,117.9766,117.9766,117.8674,117.9071,10967.0
2025-03-26 12:05:00,118.81,118.91,118.8,118.84,7338.0,117.9071,118.0064,117.8972,117.9369,7338.0
2025-03-26 12:10:00,118.83,118.89,118.8,118.83,4210.0,117.927,117.9865,117.8972,117.927,4210.0
2025-03-26 12:15:00,118.84,118.85,118.79,118.8,5461.0,117.9369,117.9468,117.8873,117.8972,5461.0
2025-03-26 12:20:00,118.79,118.88,118.78,118.81,5752.0,117.8873,117.9766,117.8774,117.9071,5752.0
2025-03-26 12:25:00,118.82,118.92,118.82,118.91,4560.0,117.9171,118.0163,117.9171,118.0064,4560.0
2025-03-26 12:30:00,118.92,118.96,118.85,118.89,4663.0,118.0163,118.056,117.9468,117.9865,4663.0
2025-03-26 12:35:00,118.89,118.95,118.86,118.87,4205.0,117.9865,118.0461,117.9568,117.9667,4205.0
2025-03-26 12:40:00,118.87,118.91,118.81,118.81,4926.0,117.9667,118.0064,117.9071,117.9071,4926.0
2025-03-26 12:45:00,118.82,118.9,118.8,118.9,9234.0,117.9171,117.9965,117.8972,117.9965,9234.0
2025-03-26 12:50:00,118.89,118.91,118.72,118.74,4699.0,117.9865,118.0064,117.8178,117.8377,4699.0
2025-03-26 12:55:00,118.73,118.74,118.61,118.61,10707.0,117.8277,117.8377,117.7087,117.7087,10707.0
2025-03-26 13:00:00,118.65,118.71,118.63,118.66,9584.0,117.7484,117.8079,117.7285,117.7583,9584.0
2025-03-26 13:05:00,118.66,118.71,118.65,118.71,11658.0,117.7583,117.8079,117.7484,117.8079,11658.0
2025-03-26 13:10:00,118.71,118.76,118.69,118.71,8942.0,117.8079,117.8575,117.788,117.8079,8942.0
2025-03-26 13:15:00,118.7,118.7,118.51,118.54,9806.0,117.798,117.798,117.6094,117.6392,9806.0
2025-03-26 13:20:00,118.53,118.57,118.49,118.54,5720.0,117.6293,117.669,117.5896,117.6392,5720.0
2025-03-26 13:25:00,118.54,118.55,118.43,118.47,6444.0,117.6392,117.6491,117.53,117.5697,6444.0
2025-03-26 13:30:00,118.47,118.47,118.3,118.34,7627.0,117.5697,117.5697,117.401,117.4407,7627.0
2025-03-26 13:35:00,118.33,118.35,118.27,118.35,65117.0,117.4308,117.4506,117.3712,117.4506,65117.0
2025-03-26 13:40:00,118.36,118.56,118.35,118.43,60429.0,117.4606,117.659,117.4506,117.53,60429.0
2025-03-26 13:45:00,118.41,118.49,118.35,118.39,38016.0,117.5102,117.5896,117.4506,117.4903,38016.0
2025-03-26 13:50:00,118.39,118.42,118.36,118.38,15645.0,117.4903,117.5201,117.4606,117.4804,15645.0
2025-03-26 13:55:00,118.39,118.39,118.32,118.33,6970.0,117.4903,117.4903,117.4209,117.4308,6970.0
2025-03-26 14:00:00,118.32,118.42,118.31,118.38,9132.0,117.4209,117.5201,117.4109,117.4804,9132.0
2025-03-26 14:05:00,118.39,118.42,118.33,118.42,4660.0,117.4903,117.5201,117.4308,117.5201,4660.0
2025-03-26 14:10:00,118.41,118.54,118.41,118.5,7033.0,117.5102,117.6392,117.5102,117.5995,7033.0
2025-03-26 14:15:00,118.5,118.55,118.47,118.5,6836.0,117.5995,117.6491,117.5697,117.5995,6836.0
2025-03-26 14:20:00,118.48,118.54,118.47,118.52,5116.0,117.5796,117.6392,117.5697,117.6193,5116.0
2025-03-26 14:25:00,118.52,118.57,118.48,118.52,10601.0,117.6193,117.669,117.5796,117.6193,10601.0
2025-03-26 14:30:00,118.52,118.57,118.44,118.45,5054.0,117.6193,117.669,117.5399,117.5499,5054.0
2025-03-26 14:35:00,118.46,118.48,118.42,118.46,15159.0,117.5598,117.5796,117.5201,117.5598,15159.0
2025-03-26 14:40:00,118.44,118.46,118.34,118.34,7133.0,117.5399,117.5598,117.4407,117.4407,7133.0
2025-03-26 14:45:00,118.35,118.38,118.2,118.25,14384.0,117.4506,117.4804,117.3018,117.3514,14384.0
2025-03-26 14:50:00,118.23,118.25,118.2,118.23,7948.0,117.3315,117.3514,117.3018,117.3315,7948.0
2025-03-26 14:55:00,118.23,118.23,118.17,118.18,6052.0,117.3315,117.3315,117.272,117.2819,6052.0
2025-03-26 15:00:00,118.2,118.31,118.19,118.22,9579.0,117.3018,117.4109,117.2918,117.3216,9579.0
2025-03-26 15:05:00,118.23,118.24,118.17,118.2,12209.0,117.3315,117.3415,117.272,117.3018,12209.0
2025-03-26 15:10:00,118.19,118.22,118.15,118.21,5749.0,117.2918,117.3216,117.2522,117.3117,5749.0
2025-03-26 15:15:00,118.21,118.31,118.19,118.31,13444.0,117.3117,117.4109,117.2918,117.4109,13444.0
2025-03-26 15:20:00,118.33,118.4,118.29,118.29,16217.0,117.4308,117.5003,117.3911,117.3911,16217.0
2025-03-26 15:25:00,118.29,118.33,118.23,118.24,16645.0,117.3911,117.4308,117.3315,117.3415,16645.0
2025-03-26 15:30:00,118.25,118.3,118.22,118.28,13292.0,117.3514,117.401,117.3216,117.3812,13292.0
2025-03-26 15:35:00,118.29,118.31,118.26,118.28,8833.0,117.3911,117.4109,117.3613,117.3812,8833.0
2025-03-26 15:40:00,118.29,118.4,118.28,118.38,14671.0,117.3911,117.5003,117.3812,117.4804,14671.0
2025-03-26 15:45:00,118.38,118.46,118.33,118.46,9776.0,117.4804,117.5598,117.4308,117.5598,9776.0
2025-03-26 15:50:00,118.46,118.57,118.42,118.54,38346.0,117.5598,117.669,117.5201,117.6392,38346.0
2025-03-26 15:55:00,118.52,118.53,118.43,118.46,36108.0,117.6193,117.6293,117.53,117.5598,36108.0
2025-03-27 09:30:00,118.19,118.31,117.97,118.02,28344.0,117.2918,117.4109,117.0735,117.1231,28344.0
2025-03-27 09:35:00,118.02,118.04,117.87,117.87,12187.0,117.1231,117.143,116.9743,116.9743,12187.0
2025-03-27 09:40:00,117.88,117.94,117.82,117.89,21639.0,116.9842,117.0437,116.9247,116.9941,21639.0
2025-03-27 09:45:00,117.92,118.14,117.92,118.14,21235.0,117.0239,117.2422,117.0239,117.2422,21235.0
2025-03-27 09:50:00,118.12,118.37,118.12,118.36,53363.0,117.2224,117.4705,117.2224,117.4606,53363.0
2025-03-27 09:55:00,118.36,118.44,118.35,118.42,13850.0,117.4606,117.5399,117.4506,117.5201,13850.0
2025-03-27 10:00:00,118.43,118.53,118.43,118.44,9299.0,117.53,117.6293,117.53,117.5399,9299.0
2025-03-27 10:05:00,118.47,118.47,118.33,118.39,5116.0,117.5697,117.5697,117.4308,117.4903,5116.0
2025-03-27 10:10:00,118.39,118.49,118.29,118.49,8471.0,117.4903,117.5896,117.3911,117.5896,8471.0
2025-03-27 10:15:00,118.48,118.53,118.4,118.52,11760.0,117.5796,117.6293,117.5003,117.6193,11760.0
2025-03-27 10:20:00,118.53,118.53,118.38,118.45,10150.0,117.6293,117.6293,117.4804,117.5499,10150.0
2025-03-27 10:25:00,118.44,118.6,118.44,118.6,17882.0,117.5399,117.6987,117.5399,117.6987,17882.0
2025-03-27 10:30:00,118.6,118.65,118.58,118.65,18345.0,117.6987,117.7484,117.6789,117.7484,18345.0
2025-03-27 10:35:00,118.65,118.81,118.65,118.79,18131.0,117.7484,117.9071,117.7484,117.8873,18131.0
2025-03-27 10:40:00,118.78,118.84,118.75,118.81,15947.0,117.8774,117.9369,117.8476,117.9071,15947.0
2025-03-27 10:45:00,118.8,118.82,118.72,118.73,13801.0,117.8972,117.9171,117.8178,117.8277,13801.0
2025-03-27 10:50:00,118.74,118.83,118.7,118.82,5920.0,117.8377,117.927,117.798,117.9171,5920.0
2025-03-27 10:55:00,118.84,118.86,118.79,118.84,8207.0,117.9369,117.9568,117.8873,117.9369,8207.0
2025-03-27 11:00:00,118.88,118.88,118.79,118.84,5175.0,117.9766,117.9766,117.8873,117.9369,5175.0
2025-03-27 11:05:00,118.84,118.88,118.76,118.76,42214.0,117.9369,117.9766,117.8575,117.8575,42214.0
2025-03-27 11:10:00,118.76,118.87,118.75,118.84,11644.0,117.8575,117.9667,117.8476,117.9369,11644.0
2025-03-27 11:15:00,118.84,118.9,118.78,118.89,58119.0,117.9369,117.9965,117.8774,117.9865,58119.0
2025-03-27 11:20:00,118.88,118.88,118.74,118.81,5076.0,117.9766,117.9766,117.8377,117.9071,5076.0
2025-03-27 11:25:00,118.82,118.82,118.7,118.71,6932.0,117.9171,117.9171,117.798,117.8079,6932.0
2025-03-27 11:30:00,118.7,118.7,118.58,118.59,5395.0,117.798,117.798,117.6789,117.6888,5395.0
2025-03-27 11:35:00,118.58,118.63,118.48,118.52,5920.0,117.6789,117.7285,117.5796,117.6193,5920.0
2025-03-27 11:40:00,118.53,118.54,118.45,118.5,13832.0,117.6293,117.6392,117.5499,117.5995,13832.0
2025-03-27 11:45:00,118.51,118.51,118.4,118.41,7357.0,117.6094,117.6094,117.5003,117.5102,7357.0
2025-03-27 11:50:00,118.42,118.53,118.42,118.46,4824.0,117.5201,117.6293,117.5201,117.5598,4824.0
2025-03-27 11:55:00,118.47,118.47,118.35,118.37,3911.0,117.5697,117.5697,117.4506,117.4705,3911.0
2025-03-27 12:00:00,118.39,118.47,118.34,118.46,8956.0,117.4903,117.5697,117.4407,117.5598,8956.0
2025-03-27 12:05:00,118.47,118.6,118.47,118.58,15360.0,117.5697,117.6987,117.5697,117.6789,15360.0
2025-03-27 12:10:00,118.59,118.59,118.49,118.53,9122.0,117.6888,117.6888,117.5896,117.6293,9122.0
2025-03-27 12:15:00,118.54,118.68,118.53,118.67,9430.0,117.6392,117.7781,117.6293,117.7682,9430.0
2025-03-27 12:20:00,118.67,118.73,118.61,118.61,7916.0,117.7682,117.8277,117.7087,117.7087,7916.0
2025-03-27 12:25:00,118.61,118.61,118.51,118.52,25263.0,117.7087,117.7087,117.6094,117.6193,25263.0
2025-03-27 12:30:00,118.53,118.64,118.53,118.55,13800.0,117.6293,117.7384,117.6293,117.6491,13800.0
2025-03-27 12:35:00,118.55,118.56,118.46,118.53,9183.0,117.6491,117.659,117.5598,117.6293,9183.0
2025-03-27 12:40:00,118.52,118.57,118.48,118.52,8501.0,117.6193,117.669,117.5796,117.6193,8501.0
2025-03-27 12:45:00,118.52,118.55,118.32,118.33,16492.0,117.6193,117.6491,117.4209,117.4308,16492.0
2025-03-27 12:50:00,118.31,118.33,118.23,118.27,13226.0,117.4109,117.4308,117.3315,117.3712,13226.0
2025-03-27 12:55:00,118.28,118.28,118.15,118.15,10879.0,117.3812,117.3812,117.2522,117.2522,10879.0
2025-03-27 13:00:00,118.16,118.25,118.12,118.23,17285.0,117.2621,117.3514,117.2224,117.3315,17285.0
2025-03-27 13:05:00,118.22,118.33,118.2,118.3,7073.0,117.3216,117.4308,117.3018,117.401,7073.0
2025-03-27 13:10:00,118.29,118.4,118.27,118.4,10914.0,117.3911,117.5003,117.3712,117.5003,10914.0
2025-03-27 13:15:00,118.41,118.43,118.35,118.35,8655.0,117.5102,117.53,117.4506,117.4506,8655.0
2025-03-27 13:20:00,118.34,118.39,118.29,118.34,12872.0,117.4407,117.4903,117.3911,117.4407,12872.0
2025-03-27 13:25:00,118.33,118.33,118.15,118.17,15352.0,117.4308,117.4308,117.2522,117.272,15352.0
2025-03-27 13:30:00,118.16,118.29,118.16,118.23,8540.0,117.2621,117.3911,117.2621,117.3315,8540.0
2025-03-27 13:35:00,118.22,118.25,118.14,118.2,12508.0,117.3216,117.3514,117.2422,117.3018,12508.0
2025-03-27 13:40:00,118.21,118.23,118.15,118.16,10435.0,117.3117,117.3315,117.2522,117.2621,10435.0
2025-03-27 13:45:00,118.17,118.3,118.17,118.28,8370.0,117.272,117.401,117.272,117.3812,8370.0
2025-03-27 13:50:00,118.28,118.34,118.12,118.12,15106.0,117.3812,117.4407,117.2224,117.2224,15106.0
2025-03-27 13:55:00,118.13,118.17,118.12,118.13,9755.0,117.2323,117.272,117.2224,117.2323,9755.0
2025-03-27 14:00:00,118.14,118.27,118.14,118.27,9577.0,117.2422,117.3712,117.2422,117.3712,9577.0
2025-03-27 14:05:00,118.28,118.39,118.27,118.35,12525.0,117.3812,117.4903,117.3712,117.4506,12525.0
2025-03-27 14:10:00,118.35,118.47,118.33,118.47,9814.0,117.4506,117.5697,117.4308,117.5697,9814.0
2025-03-27 14:15:00,118.47,118.5,118.39,118.41,16051.0,117.5697,117.5995,117.4903,117.5102,16051.0
2025-03-27 14:20:00,118.41,118.47,118.38,118.38,16957.0,117.5102,117.5697,117.4804,117.4804,16957.0
2025-03-27 14:25:00,118.36,118.41,118.32,118.36,20267.0,117.4606,117.5102,117.4209,117.4606,20267.0
2025-03-27 14:30:00,118.37,118.41,118.29,118.39,16529.0,117.4705,117.5102,117.3911,117.4903,16529.0
2025-03-27 14:35:00,118.39,118.47,118.38,118.45,10730.0,117.4903,117.5697,117.4804,117.5499,10730.0
2025-03-27 14:40:00,118.44,118.54,118.42,118.46,9518.0,117.5399,117.6392,117.5201,117.5598,9518.0
2025-03-27 14:45:00,118.47,118.53,118.47,118.52,13244.0,117.5697,117.6293,117.5697,117.6193,13244.0
2025-03-27 14:50:00,118.53,118.57,118.47,118.52,45998.0,117.6293,117.669,117.5697,117.6193,45998.0
2025-03-27 14:55:00,118.51,118.51,118.27,118.28,21743.0,117.6094,117.6094,117.3712,117.3812,21743.0
2025-03-27 15:00:00,118.3,118.42,118.27,118.39,16825.0,117.401,117.5201,117.3712,117.4903,16825.0
2025-03-27 15:05:00,118.37,118.44,118.31,118.44,11296.0,117.4705,117.5399,117.4109,117.5399,11296.0
2025-03-27 15:10:00,118.43,118.54,118.42,118.54,7024.0,117.53,117.6392,117.5201,117.6392,7024.0
2025-03-27 15:15:00,118.55,118.62,118.54,118.59,14039.0,117.6491,117.7186,117.6392,117.6888,14039.0
2025-03-27 15:20:00,118.6,118.72,118.59,118.67,9004.0,117.6987,117.8178,117.6888,117.7682,9004.0
2025-03-27 15:25:00,118.68,118.68,118.62,118.67,29408.0,117.7781,117.7781,117.7186,117.7682,29408.0
2025-03-27 15:30:00,118.68,118.68,118.52,118.58,29301.0,117.7781,117.7781,117.6193,117.6789,29301.0
2025-03-27 15:35:00,118.6,118.6,118.49,118.51,15726.0,117.6987,117.6987,117.5896,117.6094,15726.0
2025-03-27 15:40:00,118.5,118.57,118.45,118.52,39860.0,117.5995,117.669,117.5499,117.6193,39860.0
2025-03-27 15:45:00,118.52,118.56,118.48,118.56,21110.0,117.6193,117.659,117.5796,117.659,21110.0
2025-03-27 15:50:00,118.53,118.53,118.24,118.36,84569.0,117.6293,117.6293,117.3415,117.4606,84569.0
2025-03-27 15:55:00,118.38,118.42,118.21,118.29,233002.0,117.4804,117.5201,117.3117,117.3911,233002.0
2025-03-28 09:30:00,117.83,117.83,117.64,117.71,31339.0,116.9346,116.9346,116.746,116.8155,31339.0
2025-03-28 09:35:00,117.75,117.95,117.74,117.91,16622.0,116.8552,117.0537,116.8453,117.014,16622.0
2025-03-28 09:40:00,117.91,117.92,117.71,117.71,26924.0,117.014,117.0239,116.8155,116.8155,26924.0
2025-03-28 09:45:00,117.69,117.76,117.65,117.7,6989.0,116.7956,116.8651,116.756,116.8056,6989.0
2025-03-28 09:50:00,117.71,117.79,117.55,117.62,7962.0,116.8155,116.8949,116.6567,116.7262,7962.0
2025-03-28 09:55:00,117.62,117.62,117.51,117.51,10676.0,116.7262,116.7262,116.617,116.617,10676.0
2025-03-28 10:00:00,117.47,117.59,117.36,117.47,16426.0,116.5773,116.6964,116.4682,116.5773,16426.0
2025-03-28 10:05:00,117.5,117.5,117.19,117.23,7427.0,116.6071,116.6071,116.2994,116.3391,7427.0
2025-03-28 10:10:00,117.2,117.25,117.02,117.09,6691.0,116.3094,116.359,116.1307,116.2002,6691.0
2025-03-28 10:15:00,117.06,117.08,116.95,116.96,11504.0,116.1704,116.1903,116.0613,116.0712,11504.0
2025-03-28 10:20:00,117.0,117.04,116.9,116.99,14676.0,116.1109,116.1506,116.0117,116.101,14676.0
2025-03-28 10:25:00,116.92,116.97,116.8,116.82,6170.0,116.0315,116.0811,115.9124,115.9323,6170.0
2025-03-28 10:30:00,116.85,116.88,116.64,116.68,163213.0,115.962,115.9918,115.7536,115.7933,163213.0
2025-03-28 10:35:00,116.69,116.73,116.55,116.73,474636.0,115.8032,115.8429,115.6643,115.8429,474636.0
2025-03-28 10:40:00,116.74,116.79,116.66,116.75,16075.0,115.8529,115.9025,115.7735,115.8628,16075.0
2025-03-28 10:45:00,116.78,116.78,116.62,116.64,9512.0,115.8926,115.8926,115.7338,115.7536,9512.0
2025-03-28 10:50:00,116.65,116.75,116.61,116.71,5675.0,115.7636,115.8628,115.7239,115.8231,5675.0
2025-03-28 10:55:00,116.67,116.67,116.56,116.66,15528.0,115.7834,115.7834,115.6742,115.7735,15528.0
2025-03-28 11:00:00,116.63,116.63,116.47,116.49,19073.0,115.7437,115.7437,115.5849,115.6048,19073.0
2025-03-28 11:05:00,116.51,116.6,116.5,116.56,7182.0,115.6246,115.7139,115.6147,115.6742,7182.0
2025-03-28 11:10:00,116.55,116.78,116.55,116.73,25501.0,115.6643,115.8926,115.6643,115.8429,25501.0
2025-03-28 11:15:00,116.74,116.79,116.65,116.68,12842.0,115.8529,115.9025,115.7636,115.7933,12842.0
2025-03-28 11:20:00,116.68,116.72,116.62,116.62,4055.0,115.7933,115.833,115.7338,115.7338,4055.0
2025-03-28 11:25:00,116.68,116.8,116.67,116.78,5291.0,115.7933,115.9124,115.7834,115.8926,5291.0
2025-03-28 11:30:00,116.79,116.9,116.76,116.9,5713.0,115.9025,116.0117,115.8727,116.0117,5713.0
2025-03-28 11:35:00,116.89,116.94,116.87,116.93,8312.0,116.0017,116.0513,115.9819,116.0414,8312.0
2025-03-28 11:40:00,116.91,116.93,116.73,116.77,4053.0,116.0216,116.0414,115.8429,115.8826,4053.0
2025-03-28 11:45:00,116.79,116.82,116.74,116.82,3913.0,115.9025,115.9323,115.8529,115.9323,3913.0
2025-03-28 11:50:00,116.81,116.81,116.65,116.66,44953.0,115.9223,115.9223,115.7636,115.7735,44953.0
2025-03-28 11:55:00,116.65,116.67,116.57,116.57,4886.0,115.7636,115.7834,115.6842,115.6842,4886.0
2025-03-28 12:00:00,116.59,116.69,116.59,116.69,4769.0,115.704,115.8032,115.704,115.8032,4769.0
2025-03-28 12:05:00,116.67,116.75,116.66,116.66,5668.0,115.7834,115.8628,115.7735,115.7735,5668.0
2025-03-28 12:10:00,116.66,116.72,116.63,116.63,6519.0,115.7735,115.833,115.7437,115.7437,6519.0
2025-03-28 12:15:00,116.62,116.64,116.42,116.44,8899.0,115.7338,115.7536,115.5353,115.5551,8899.0
2025-03-28 12:20:00,116.42,116.46,116.38,116.4,20981.0,115.5353,115.575,115.4956,115.5155,20981.0
2025-03-28 12:25:00,116.4,116.43,116.36,116.4,11652.0,115.5155,115.5452,115.4758,115.5155,11652.0
2025-03-28 12:30:00,116.4,116.47,116.4,116.45,5984.0,115.5155,115.5849,115.5155,115.5651,5984.0
2025-03-28 12:35:00,116.45,116.5,116.42,116.42,8998.0,115.5651,115.6147,115.5353,115.5353,8998.0
2025-03-28 12:40:00,116.43,116.48,116.4,116.4,8201.0,115.5452,115.5948,115.5155,115.5155,8201.0
2025-03-28 12:45:00,116.4,116.49,116.38,116.44,6549.0,115.5155,115.6048,115.4956,115.5551,6549.0
2025-03-28 12:50:00,116.45,116.51,116.43,116.48,10766.0,115.5651,115.6246,115.5452,115.5948,10766.0
2025-03-28 12:55:00,116.48,116.49,116.32,116.34,142742.0,115.5948,115.6048,115.4361,115.4559,142742.0
2025-03-28 13:00:00,116.34,116.34,116.27,116.28,94670.0,115.4559,115.4559,115.3864,115.3964,94670.0
2025-03-28 13:05:00,116.29,116.29,116.17,116.18,11802.0,115.4063,115.4063,115.2872,115.2971,11802.0
2025-03-28 13:10:00,116.18,116.22,116.16,116.19,12299.0,115.2971,115.3368,115.2773,115.307,12299.0
2025-03-28 13:15:00,116.18,116.32,116.14,116.24,37800.0,115.2971,115.4361,115.2574,115.3567,37800.0
2025-03-28 13:20:00,116.25,116.26,116.18,116.18,8423.0,115.3666,115.3765,115.2971,115.2971,8423.0
2025-03-28 13:25:00,116.19,116.19,116.07,116.09,9882.0,115.307,115.307,115.188,115.2078,9882.0
2025-03-28 13:30:00,116.09,116.17,116.08,116.13,6341.0,115.2078,115.2872,115.1979,115.2475,6341.0
2025-03-28 13:35:00,116.11,116.17,116.08,116.17,5000.0,115.2277,115.2872,115.1979,115.2872,5000.0
2025-03-28 13:40:00,116.17,116.23,116.16,116.18,9882.0,115.2872,115.3467,115.2773,115.2971,9882.0
2025-03-28 13:45:00,116.18,116.25,116.13,116.15,11163.0,115.2971,115.3666,115.2475,115.2673,11163.0
2025-03-28 13:50:00,116.14,116.17,116.12,116.14,6244.0,115.2574,115.2872,115.2376,115.2574,6244.0
2025-03-28 13:55:00,116.14,116.28,116.13,116.27,8307.0,115.2574,115.3964,115.2475,115.3864,8307.0
2025-03-28 14:00:00,116.28,116.35,116.25,116.27,8179.0,115.3964,115.4658,115.3666,115.3864,8179.0
2025-03-28 14:05:00,116.27,116.31,116.21,116.31,12928.0,115.3864,115.4261,115.3269,115.4261,12928.0
2025-03-28 14:10:00,116.33,116.39,116.27,116.28,6369.0,115.446,115.5055,115.3864,115.3964,6369.0
2025-03-28 14:15:00,116.29,116.34,116.23,116.31,9866.0,115.4063,115.4559,115.3467,115.4261,9866.0
2025-03-28 14:20:00,116.32,116.32,116.21,116.21,5051.0,115.4361,115.4361,115.3269,115.3269,5051.0
2025-03-28 14:25:00,116.2,116.23,116.15,116.21,14039.0,115.317,115.3467,115.2673,115.3269,14039.0
2025-03-28 14:30:00,116.2,116.27,116.19,116.26,6448.0,115.317,115.3864,115.307,115.3765,6448.0
2025-03-28 14:35:00,116.26,116.27,116.16,116.16,6420.0,115.3765,115.3864,115.2773,115.2773,6420.0
2025-03-28 14:40:00,116.16,116.18,116.14,116.16,6059.0,115.2773,115.2971,115.2574,115.2773,6059.0
2025-03-28 14:45:00,116.17,116.19,116.12,116.14,5152.0,115.2872,115.307,115.2376,115.2574,5152.0
2025-03-28 14:50:00,116.15,116.21,116.13,116.2,8322.0,115.2673,115.3269,115.2475,115.317,8322.0
2025-03-28 14:55:00,116.21,116.27,116.19,116.26,6799.0,115.3269,115.3864,115.307,115.3765,6799.0
2025-03-28 15:00:00,116.27,116.32,116.25,116.27,6166.0,115.3864,115.4361,115.3666,115.3864,6166.0
2025-03-28 15:05:00,116.26,116.37,116.26,116.32,8573.0,115.3765,115.4857,115.3765,115.4361,8573.0
2025-03-28 15:10:00,116.32,116.32,116.24,116.27,8921.0,115.4361,115.4361,115.3567,115.3864,8921.0
2025-03-28 15:15:00,116.29,116.31,116.2,116.31,9133.0,115.4063,115.4261,115.317,115.4261,9133.0
2025-03-28 15:20:00,116.3,116.31,116.19,116.24,8283.0,115.4162,115.4261,115.307,115.3567,8283.0
2025-03-28 15:25:00,116.25,116.26,116.17,116.18,10325.0,115.3666,115.3765,115.2872,115.2971,10325.0
2025-03-28 15:30:00,116.2,116.2,116.08,116.09,9805.0,115.317,115.317,115.1979,115.2078,9805.0
2025-03-28 15:35:00,116.09,116.17,116.07,116.15,17829.0,115.2078,115.2872,115.188,115.2673,17829.0
2025-03-28 15:40:00,116.15,116.17,116.08,116.12,12359.0,115.2673,115.2872,115.1979,115.2376,12359.0
2025-03-28 15:45:00,116.13,116.23,116.1,116.23,23842.0,115.2475,115.3467,115.2177,115.3467,23842.0
2025-03-28 15:50:00,116.25,116.3,116.13,116.29,43260.0,115.3666,115.4162,115.2475,115.4063,43260.0
2025-03-28 15:55:00,116.28,116.31,116.16,116.23,56936.0,115.3964,115.4261,115.2773,115.3467,56936.0
2025-03-31 09:30:00,114.98,115.03,114.57,114.63,143358.0,114.1062,114.1559,113.6994,113.7589,143358.0
2025-03-31 09:35:00,114.64,114.8,114.58,114.66,79825.0,113.7688,113.9276,113.7093,113.7887,79825.0
2025-03-31 09:40:00,114.66,114.66,114.34,114.34,17575.0,113.7887,113.7887,113.4711,113.4711,17575.0
2025-03-31 09:45:00,114.33,114.45,114.26,114.42,19101.0,113.4612,113.5803,113.3917,113.5505,19101.0
2025-03-31 09:50:00,114.37,114.72,114.36,114.72,38800.0,113.5009,113.8482,113.491,113.8482,38800.0
2025-03-31 09:55:00,114.71,114.9,114.71,114.82,6259.0,113.8383,114.0268,113.8383,113.9475,6259.0
2025-03-31 10:00:00,114.82,115.06,114.82,114.96,41587.0,113.9475,114.1856,113.9475,114.0864,41587.0
2025-03-31 10:05:00,114.96,115.13,114.92,115.09,30870.0,114.0864,114.2551,114.0467,114.2154,30870.0
2025-03-31 10:10:00,115.09,115.11,114.93,115.03,26126.0,114.2154,114.2353,114.0566,114.1559,26126.0
2025-03-31 10:15:00,115.03,115.06,114.81,114.81,33250.0,114.1559,114.1856,113.9375,113.9375,33250.0
2025-03-31 10:20:00,114.82,114.88,114.72,114.79,26400.0,113.9475,114.007,113.8482,113.9177,26400.0
2025-03-31 10:25:00,114.74,114.78,114.69,114.7,35980.0,113.8681,113.9078,113.8184,113.8284,35980.0
2025-03-31 10:30:00,114.68,115.14,114.67,115.12,9302.0,113.8085,114.265,113.7986,114.2452,9302.0
2025-03-31 10:35:00,115.13,115.13,114.95,115.07,6037.0,114.2551,114.2551,114.0765,114.1956,6037.0
2025-03-31 10:40:00,115.06,115.07,114.93,114.97,6062.0,114.1856,114.1956,114.0566,114.0963,6062.0
2025-03-31 10:45:00,114.97,115.14,114.96,115.04,4800.0,114.0963,114.265,114.0864,114.1658,4800.0
2025-03-31 10:50:00,115.1,115.12,114.93,115.09,4740.0,114.2253,114.2452,114.0566,114.2154,4740.0
2025-03-31 10:55:00,115.1,115.1,115.01,115.1,7283.0,114.2253,114.2253,114.136,114.2253,7283.0
2025-03-31 11:00:00,115.11,115.2,115.08,115.17,2472.0,114.2353,114.3246,114.2055,114.2948,2472.0
2025-03-31 11:05:00,115.18,115.25,115.13,115.13,3012.0,114.3047,114.3742,114.2551,114.2551,3012.0
2025-03-31 11:10:00,115.12,115.23,115.07,115.12,7149.0,114.2452,114.3543,114.1956,114.2452,7149.0
2025-03-31 11:15:00,115.09,115.24,115.09,115.24,9944.0,114.2154,114.3643,114.2154,114.3643,9944.0
2025-03-31 11:20:00,115.23,115.42,115.23,115.42,14246.0,114.3543,114.5429,114.3543,114.5429,14246.0
2025-03-31 11:25:00,115.39,115.42,115.25,115.25,7587.0,114.5131,114.5429,114.3742,114.3742,7587.0
2025-03-31 11:30:00,115.25,115.33,115.2,115.31,10812.0,114.3742,114.4536,114.3246,114.4337,10812.0
2025-03-31 11:35:00,115.3,115.44,115.3,115.41,15243.0,114.4238,114.5627,114.4238,114.533,15243.0
2025-03-31 11:40:00,115.45,115.47,115.36,115.37,10429.0,114.5727,114.5925,114.4834,114.4933,10429.0
2025-03-31 11:45:00,115.37,115.49,115.36,115.49,3027.0,114.4933,114.6124,114.4834,114.6124,3027.0
2025-03-31 11:50:00,115.48,115.52,115.45,115.48,8454.0,114.6024,114.6421,114.5727,114.6024,8454.0
2025-03-31 11:55:00,115.48,115.48,115.33,115.34,5824.0,114.6024,114.6024,114.4536,114.4635,5824.0
2025-03-31 12:00:00,115.36,115.47,115.36,115.43,4005.0,114.4834,114.5925,114.4834,114.5528,4005.0
2025-03-31 12:05:00,115.38,115.38,115.26,115.26,5721.0,114.5032,114.5032,114.3841,114.3841,5721.0
2025-03-31 12:10:00,115.25,115.25,115.13,115.21,14718.0,114.3742,114.3742,114.2551,114.3345,14718.0
2025-03-31 12:15:00,115.21,115.39,115.19,115.39,5120.0,114.3345,114.5131,114.3146,114.5131,5120.0
2025-03-31 12:20:00,115.34,115.37,115.28,115.34,6500.0,114.4635,114.4933,114.404,114.4635,6500.0
2025-03-31 12:25:00,115.34,115.58,115.34,115.58,21186.0,114.4635,114.7017,114.4635,114.7017,21186.0
2025-03-31 12:30:00,115.56,115.56,115.45,115.54,9783.0,114.6818,114.6818,114.5727,114.662,9783.0
2025-03-31 12:35:00,115.55,115.55,115.48,115.55,7456.0,114.6719,114.6719,114.6024,114.6719,7456.0
2025-03-31 12:40:00,115.55,115.58,115.48,115.48,2563.0,114.6719,114.7017,114.6024,114.6024,2563.0
2025-03-31 12:45:00,115.49,115.54,115.47,115.53,3891.0,114.6124,114.662,114.5925,114.6521,3891.0
2025-03-31 12:50:00,115.53,115.6,115.5,115.58,65557.0,114.6521,114.7215,114.6223,114.7017,65557.0
2025-03-31 12:55:00,115.57,115.57,115.36,115.38,6807.0,114.6918,114.6918,114.4834,114.5032,6807.0
2025-03-31 13:00:00,115.37,115.49,115.35,115.48,4693.0,114.4933,114.6124,114.4734,114.6024,4693.0
2025-03-31 13:05:00,115.48,115.66,115.48,115.66,5183.0,114.6024,114.7811,114.6024,114.7811,5183.0
2025-03-31 13:10:00,115.67,115.73,115.63,115.68,42945.0,114.791,114.8505,114.7513,114.8009,42945.0
2025-03-31 13:15:00,115.67,115.67,115.43,115.46,7770.0,114.791,114.791,114.5528,114.5826,7770.0
2025-03-31 13:20:00,115.43,115.44,115.34,115.4,6519.0,114.5528,114.5627,114.4635,114.523,6519.0
2025-03-31 13:25:00,115.42,115.46,115.36,115.46,19734.0,114.5429,114.5826,114.4834,114.5826,19734.0
2025-03-31 13:30:00,115.46,115.48,115.43,115.47,5602.0,114.5826,114.6024,114.5528,114.5925,5602.0
2025-03-31 13:35:00,115.47,115.56,115.42,115.56,6248.0,114.5925,114.6818,114.5429,114.6818,6248.0
2025-03-31 13:40:00,115.52,115.52,115.37,115.38,2102.0,114.6421,114.6421,114.4933,114.5032,2102.0
2025-03-31 13:45:00,115.36,115.38,115.31,115.38,4289.0,114.4834,114.5032,114.4337,114.5032,4289.0
2025-03-31 13:50:00,115.38,115.56,115.35,115.54,3578.0,114.5032,114.6818,114.4734,114.662,3578.0
2025-03-31 13:55:00,115.5,115.5,115.39,115.39,1397.0,114.6223,114.6223,114.5131,114.5131,1397.0
2025-03-31 14:00:00,115.38,115.64,115.36,115.62,13138.0,114.5032,114.7612,114.4834,114.7414,13138.0
2025-03-31 14:05:00,115.61,115.88,115.61,115.88,30963.0,114.7315,114.9994,114.7315,114.9994,30963.0
2025-03-31 14:10:00,115.92,116.02,115.87,115.88,19069.0,115.0391,115.1383,114.9895,114.9994,19069.0
2025-03-31 14:15:00,115.87,115.98,115.82,115.98,12230.0,114.9895,115.0986,114.9399,115.0986,12230.0
2025-03-31 14:20:00,116.02,116.02,115.91,115.96,13052.0,115.1383,115.1383,115.0292,115.0788,13052.0
2025-03-31 14:25:00,115.92,116.03,115.91,116.03,72812.0,115.0391,115.1483,115.0292,115.1483,72812.0
2025-03-31 14:30:00,116.01,116.13,116.0,116.05,12929.0,115.1284,115.2475,115.1185,115.1681,12929.0
2025-03-31 14:35:00,116.09,116.15,116.07,116.11,12461.0,115.2078,115.2673,115.188,115.2277,12461.0
2025-03-31 14:40:00,116.12,116.2,116.11,116.12,5532.0,115.2376,115.317,115.2277,115.2376,5532.0
2025-03-31 14:45:00,116.1,116.1,115.93,116.05,23396.0,115.2177,115.2177,115.049,115.1681,23396.0
2025-03-31 14:50:00,116.04,116.19,116.03,116.15,3936.0,115.1582,115.307,115.1483,115.2673,3936.0
2025-03-31 14:55:00,116.13,116.14,115.97,115.97,7901.0,115.2475,115.2574,115.0887,115.0887,7901.0
2025-03-31 15:00:00,115.93,116.11,115.93,116.1,5607.0,115.049,115.2277,115.049,115.2177,5607.0
2025-03-31 15:05:00,116.11,116.21,116.11,116.17,35487.0,115.2277,115.3269,115.2277,115.2872,35487.0
2025-03-31 15:10:00,116.15,116.36,116.15,116.27,21548.0,115.2673,115.4758,115.2673,115.3864,21548.0
2025-03-31 15:15:00,116.28,116.33,116.23,116.24,16660.0,115.3964,115.446,115.3467,115.3567,16660.0
2025-03-31 15:20:00,116.26,116.39,116.26,116.34,12520.0,115.3765,115.5055,115.3765,115.4559,12520.0
2025-03-31 15:25:00,116.31,116.31,116.05,116.11,63599.0,115.4261,115.4261,115.1681,115.2277,63599.0
2025-03-31 15:30:00,116.06,116.34,116.03,116.31,19345.0,115.178,115.4559,115.1483,115.4261,19345.0
2025-03-31 15:35:00,116.36,116.37,116.23,116.31,8919.0,115.4758,115.4857,115.3467,115.4261,8919.0
2025-03-31 15:40:00,116.33,116.65,116.33,116.43,55084.0,115.446,115.7636,115.446,115.5452,55084.0
2025-03-31 15:45:00,116.39,116.5,116.34,116.38,37615.0,115.5055,115.6147,115.4559,115.4956,37615.0
2025-03-31 15:50:00,116.37,116.51,116.19,116.44,99267.0,115.4857,115.6246,115.307,115.5551,99267.0
2025-03-31 15:55:00,116.44,116.51,116.26,116.4,96762.0,115.5551,115.6246,115.3765,115.5155,96762.0
2025-04-01 09:30:00,116.19,116.19,115.96,115.96,36328.0,115.307,115.307,115.0788,115.0788,36328.0
2025-04-01 09:35:00,115.97,116.05,115.83,115.99,34830.0,115.0887,115.1681,114.9498,115.1086,34830.0
2025-04-01 09:40:00,115.99,116.11,115.83,115.99,132562.0,115.1086,115.2277,114.9498,115.1086,132562.0
2025-04-01 09:45:00,115.98,116.25,115.96,116.22,36398.0,115.0986,115.3666,115.0788,115.3368,36398.0
2025-04-01 09:50:00,116.23,116.23,116.12,116.16,14594.0,115.3467,115.3467,115.2376,115.2773,14594.0
2025-04-01 09:55:00,116.14,116.14,115.97,116.01,13430.0,115.2574,115.2574,115.0887,115.1284,13430.0
2025-04-01 10:00:00,116.01,116.08,115.82,115.86,24775.0,115.1284,115.1979,114.9399,114.9796,24775.0
2025-04-01 10:05:00,115.85,115.96,115.68,115.77,21110.0,114.9696,115.0788,114.8009,114.8902,21110.0
2025-04-01 10:10:00,115.79,115.8,115.55,115.56,9148.0,114.9101,114.92,114.6719,114.6818,9148.0
2025-04-01 10:15:00,115.56,115.67,115.56,115.57,10260.0,114.6818,114.791,114.6818,114.6918,10260.0
2025-04-01 10:20:00,115.56,115.75,115.46,115.73,22214.0,114.6818,114.8704,114.5826,114.8505,22214.0
2025-04-01 10:25:00,115.73,115.83,115.64,115.71,10118.0,114.8505,114.9498,114.7612,114.8307,10118.0
2025-04-01 10:30:00,115.71,115.85,115.71,115.82,7101.0,114.8307,114.9696,114.8307,114.9399,7101.0
2025-04-01 10:35:00,115.83,116.19,115.81,116.09,18662.0,114.9498,115.307,114.9299,115.2078,18662.0
2025-04-01 10:40:00,116.08,116.33,116.06,116.25,15341.0,115.1979,115.446,115.178,115.3666,15341.0
2025-04-01 10:45:00,116.26,116.3,116.19,116.27,15046.0,115.3765,115.4162,115.307,115.3864,15046.0
2025-04-01 10:50:00,116.29,116.48,116.28,116.48,14289.0,115.4063,115.5948,115.3964,115.5948,14289.0
2025-04-01 10:55:00,116.52,116.6,116.42,116.58,7852.0,115.6345,115.7139,115.5353,115.6941,7852.0
2025-04-01 11:00:00,116.56,116.67,116.53,116.62,17316.0,115.6742,115.7834,115.6445,115.7338,17316.0
2025-04-01 11:05:00,116.62,116.75,116.62,116.75,46457.0,115.7338,115.8628,115.7338,115.8628,46457.0
2025-04-01 11:10:00,116.74,116.89,116.68,116.89,11395.0,115.8529,116.0017,115.7933,116.0017,11395.0
2025-04-01 11:15:00,116.9,117.01,116.88,116.9,12376.0,116.0117,116.1208,115.9918,116.0117,12376.0
2025-04-01 11:20:00,116.88,116.98,116.79,116.98,27650.0,115.9918,116.091,115.9025,116.091,27650.0
2025-04-01 11:25:00,116.97,117.0,116.82,116.83,24329.0,116.0811,116.1109,115.9323,115.9422,24329.0
2025-04-01 11:30:00,116.82,116.84,116.74,116.82,21085.0,115.9323,115.9521,115.8529,115.9323,21085.0
2025-04-01 11:35:00,116.81,116.83,116.7,116.82,12450.0,115.9223,115.9422,115.8132,115.9323,12450.0
2025-04-01 11:40:00,116.8,116.87,116.68,116.84,14810.0,115.9124,115.9819,115.7933,115.9521,14810.0
2025-04-01 11:45:00,116.84,116.95,116.84,116.92,27772.0,115.9521,116.0613,115.9521,116.0315,27772.0
2025-04-01 11:50:00,116.94,116.96,116.79,116.82,11781.0,116.0513,116.0712,115.9025,115.9323,11781.0
2025-04-01 11:55:00,116.83,116.92,116.79,116.91,16823.0,115.9422,116.0315,115.9025,116.0216,16823.0
2025-04-01 12:00:00,116.92,117.05,116.86,117.0,8030.0,116.0315,116.1605,115.972,116.1109,8030.0
2025-04-01 12:05:00,117.01,117.06,116.96,117.03,13494.0,116.1208,116.1704,116.0712,116.1407,13494.0
2025-04-01 12:10:00,117.02,117.05,116.95,117.01,22544.0,116.1307,116.1605,116.0613,116.1208,22544.0
2025-04-01 12:15:00,117.0,117.11,116.98,117.06,24192.0,116.1109,116.2201,116.091,116.1704,24192.0
2025-04-01 12:20:00,117.06,117.12,116.94,116.99,22627.0,116.1704,116.23,116.0513,116.101,22627.0
2025-04-01 12:25:00,116.99,117.0,116.71,116.72,34683.0,116.101,116.1109,115.8231,115.833,34683.0
2025-04-01 12:30:00,116.72,116.78,116.6,116.66,12810.0,115.833,115.8926,115.7139,115.7735,12810.0
2025-04-01 12:35:00,116.67,116.68,116.53,116.55,15762.0,115.7834,115.7933,115.6445,115.6643,15762.0
2025-04-01 12:40:00,116.56,116.6,116.48,116.49,12992.0,115.6742,115.7139,115.5948,115.6048,12992.0
2025-04-01 12:45:00,116.49,116.62,116.48,116.61,12399.0,115.6048,115.7338,115.5948,115.7239,12399.0
2025-04-01 12:50:00,116.61,116.82,116.6,116.77,27662.0,115.7239,115.9323,115.7139,115.8826,27662.0
2025-04-01 12:55:00,116.76,116.82,116.72,116.73,12043.0,115.8727,115.9323,115.833,115.8429,12043.0
2025-04-01 13:00:00,116.71,116.8,116.68,116.76,11517.0,115.8231,115.9124,115.7933,115.8727,11517.0
2025-04-01 13:05:00,116.75,116.75,116.6,116.67,16745.0,115.8628,115.8628,115.7139,115.7834,16745.0
2025-04-01 13:10:00,116.67,116.74,116.61,116.74,14132.0,115.7834,115.8529,115.7239,115.8529,14132.0
2025-04-01 13:15:00,116.74,116.76,116.57,116.57,13989.0,115.8529,115.8727,115.6842,115.6842,13989.0
2025-04-01 13:20:00,116.57,116.61,116.52,116.54,29142.0,115.6842,115.7239,115.6345,115.6544,29142.0
2025-04-01 13:25:00,116.55,116.58,116.46,116.49,8876.0,115.6643,115.6941,115.575,115.6048,8876.0
2025-04-01 13:30:00,116.48,116.58,116.44,116.46,9044.0,115.5948,115.6941,115.5551,115.575,9044.0
2025-04-01 13:35:00,116.45,116.58,116.43,116.56,10293.0,115.5651,115.6941,115.5452,115.6742,10293.0
2025-04-01 13:40:00,116.57,116.66,116.47,116.48,10777.0,115.6842,115.7735,115.5849,115.5948,10777.0
2025-04-01 13:45:00,116.48,116.59,116.47,116.59,8366.0,115.5948,115.704,115.5849,115.704,8366.0
2025-04-01 13:50:00,116.59,116.63,116.5,116.5,16325.0,115.704,115.7437,115.6147,115.6147,16325.0
2025-04-01 13:55:00,116.5,116.5,116.4,116.41,11029.0,115.6147,115.6147,115.5155,115.5254,11029.0
2025-04-01 14:00:00,116.42,116.42,116.13,116.19,14717.0,115.5353,115.5353,115.2475,115.307,14717.0
2025-04-01 14:05:00,116.2,116.22,116.1,116.11,10304.0,115.317,115.3368,115.2177,115.2277,10304.0
2025-04-01 14:10:00,116.11,116.2,116.07,116.19,18449.0,115.2277,115.317,115.188,115.307,18449.0
2025-04-01 14:15:00,116.18,116.19,116.04,116.08,14459.0,115.2971,115.307,115.1582,115.1979,14459.0
2025-04-01 14:20:00,116.08,116.09,115.97,115.97,15862.0,115.1979,115.2078,115.0887,115.0887,15862.0
2025-04-01 14:25:00,115.97,116.09,115.97,116.02,17523.0,115.0887,115.2078,115.0887,115.1383,17523.0
2025-04-01 14:30:00,116.01,116.13,116.01,116.05,12756.0,115.1284,115.2475,115.1284,115.1681,12756.0
2025-04-01 14:35:00,116.05,116.09,115.96,115.97,13465.0,115.1681,115.2078,115.0788,115.0887,13465.0
2025-04-01 14:40:00,115.99,116.09,115.99,116.09,18582.0,115.1086,115.2078,115.1086,115.2078,18582.0
2025-04-01 14:45:00,116.09,116.09,115.96,115.96,11097.0,115.2078,115.2078,115.0788,115.0788,11097.0
2025-04-01 14:50:00,115.97,116.04,115.91,116.04,17132.0,115.0887,115.1582,115.0292,115.1582,17132.0
2025-04-01 14:55:00,116.04,116.18,116.03,116.18,11236.0,115.1582,115.2971,115.1483,115.2971,11236.0
2025-04-01 15:00:00,116.17,116.25,116.14,116.23,14673.0,115.2872,115.3666,115.2574,115.3467,14673.0
2025-04-01 15:05:00,116.23,116.31,116.19,116.19,16657.0,115.3467,115.4261,115.307,115.307,16657.0
2025-04-01 15:10:00,116.18,116.27,116.16,116.26,17656.0,115.2971,115.3864,115.2773,115.3765,17656.0
2025-04-01 15:15:00,116.27,116.37,116.24,116.3,20619.0,115.3864,115.4857,115.3567,115.4162,20619.0
2025-04-01 15:20:00,116.3,116.41,116.26,116.39,15293.0,115.4162,115.5254,115.3765,115.5055,15293.0
2025-04-01 15:25:00,116.4,116.42,116.34,116.34,19278.0,115.5155,115.5353,115.4559,115.4559,19278.0
2025-04-01 15:30:00,116.33,116.53,116.29,116.48,23631.0,115.446,115.6445,115.4063,115.5948,23631.0
2025-04-01 15:35:00,116.46,116.58,116.46,116.54,32483.0,115.575,115.6941,115.575,115.6544,32483.0
2025-04-01 15:40:00,116.53,116.59,116.52,116.59,18237.0,115.6445,115.704,115.6345,115.704,18237.0
2025-04-01 15:45:00,116.57,116.67,116.56,116.65,39473.0,115.6842,115.7834,115.6742,115.7636,39473.0
2025-04-01 15:50:00,116.66,116.81,116.57,116.8,120943.0,115.7735,115.9223,115.6842,115.9124,120943.0
2025-04-01 15:55:00,116.8,116.86,116.71,116.8,69352.0,115.9124,115.972,115.8231,115.9124,69352.0
2025-04-02 09:30:00,115.67,116.06,115.66,116.06,22459.0,114.791,115.178,114.7811,115.178,22459.0
2025-04-02 09:35:00,116.04,116.35,116.0,116.28,28546.0,115.1582,115.4658,115.1185,115.3964,28546.0
2025-04-02 09:40:00,116.32,116.37,116.23,116.33,59079.0,115.4361,115.4857,115.3467,115.446,59079.0
2025-04-02 09:45:00,116.36,116.46,116.31,116.44,47105.0,115.4758,115.575,115.4261,115.5551,47105.0
2025-04-02 09:50:00,116.43,116.5,116.29,116.29,22612.0,115.5452,115.6147,115.4063,115.4063,22612.0
2025-04-02 09:55:00,116.26,116.38,116.22,116.3,9823.0,115.3765,115.4956,115.3368,115.4162,9823.0
2025-04-02 10:00:00,116.28,116.62,116.25,116.6,5694.0,115.3964,115.7338,115.3666,115.7139,5694.0
2025-04-02 10:05:00,116.6,116.63,116.35,116.39,6000.0,115.7139,115.7437,115.4658,115.5055,6000.0
2025-04-02 10:10:00,116.41,116.46,116.25,116.36,28567.0,115.5254,115.575,115.3666,115.4758,28567.0
2025-04-02 10:15:00,116.39,116.57,116.36,116.56,7579.0,115.5055,115.6842,115.4758,115.6742,7579.0
2025-04-02 10:20:00,116.54,116.63,116.48,116.62,7152.0,115.6544,115.7437,115.5948,115.7338,7152.0
2025-04-02 10:25:00,116.63,116.66,116.48,116.65,12166.0,115.7437,115.7735,115.5948,115.7636,12166.0
2025-04-02 10:30:00,116.67,116.76,116.63,116.69,6714.0,115.7834,115.8727,115.7437,115.8032,6714.0
2025-04-02 10:35:00,116.7,116.73,116.6,116.72,18451.0,115.8132,115.8429,115.7139,115.833,18451.0
2025-04-02 10:40:00,116.72,116.8,116.65,116.7,6283.0,115.833,115.9124,115.7636,115.8132,6283.0
2025-04-02 10:45:00,116.75,116.8,116.71,116.8,8439.0,115.8628,115.9124,115.8231,115.9124,8439.0
2025-04-02 10:50:00,116.81,116.86,116.8,116.8,5723.0,115.9223,115.972,115.9124,115.9124,5723.0
2025-04-02 10:55:00,116.8,116.96,116.78,116.95,13231.0,115.9124,116.0712,115.8926,116.0613,13231.0
2025-04-02 11:00:00,116.92,116.92,116.82,116.88,14085.0,116.0315,116.0315,115.9323,115.9918,14085.0
2025-04-02 11:05:00,116.91,116.95,116.87,116.95,5083.0,116.0216,116.0613,115.9819,116.0613,5083.0
2025-04-02 11:10:00,116.94,116.95,116.78,116.78,8069.0,116.0513,116.0613,115.8926,115.8926,8069.0
2025-04-02 11:15:00,116.75,116.87,116.71,116.87,14906.0,115.8628,115.9819,115.8231,115.9819,14906.0
2025-04-02 11:20:00,116.89,117.06,116.88,117.04,6133.0,116.0017,116.1704,115.9918,116.1506,6133.0
2025-04-02 11:25:00,117.07,117.2,117.07,117.13,11173.0,116.1804,116.3094,116.1804,116.2399,11173.0
2025-04-02 11:30:00,117.14,117.22,117.1,117.2,5054.0,116.2498,116.3292,116.2101,116.3094,5054.0
2025-04-02 11:35:00,117.21,117.21,117.12,117.18,14745.0,116.3193,116.3193,116.23,116.2895,14745.0
2025-04-02 11:40:00,117.2,117.2,117.02,117.02,615659.0,116.3094,116.3094,116.1307,116.1307,615659.0
2025-04-02 11:45:00,117.02,117.02,116.88,116.9,24621.0,116.1307,116.1307,115.9918,116.0117,24621.0
2025-04-02 11:50:00,116.89,116.94,116.79,116.93,7356.0,116.0017,116.0513,115.9025,116.0414,7356.0
2025-04-02 11:55:00,116.92,117.06,116.92,117.0,8776.0,116.0315,116.1704,116.0315,116.1109,8776.0
2025-04-02 12:00:00,116.99,117.07,116.95,117.04,6516.0,116.101,116.1804,116.0613,116.1506,6516.0
2025-04-02 12:05:00,117.04,117.07,116.99,117.06,5531.0,116.1506,116.1804,116.101,116.1704,5531.0
2025-04-02 12:10:00,117.06,117.23,117.05,117.21,5737.0,116.1704,116.3391,116.1605,116.3193,5737.0
2025-04-02 12:15:00,117.26,117.27,117.18,117.22,65099.0,116.3689,116.3788,116.2895,116.3292,65099.0
2025-04-02 12:20:00,117.22,117.27,117.19,117.26,4581.0,116.3292,116.3788,116.2994,116.3689,4581.0
2025-04-02 12:25:00,117.25,117.31,117.19,117.31,7800.0,116.359,116.4185,116.2994,116.4185,7800.0
2025-04-02 12:30:00,117.32,117.37,117.3,117.35,6813.0,116.4285,116.4781,116.4086,116.4582,6813.0
2025-04-02 12:35:00,117.34,117.35,117.18,117.26,5254.0,116.4483,116.4582,116.2895,116.3689,5254.0
2025-04-02 12:40:00,117.26,117.35,117.19,117.34,6397.0,116.3689,116.4582,116.2994,116.4483,6397.0
2025-04-02 12:45:00,117.34,117.52,117.3,117.52,11565.0,116.4483,116.6269,116.4086,116.6269,11565.0
2025-04-02 12:50:00,117.53,117.58,117.45,117.5,18271.0,116.6369,116.6865,116.5575,116.6071,18271.0
2025-04-02 12:55:00,117.49,117.56,117.45,117.54,9880.0,116.5972,116.6666,116.5575,116.6468,9880.0
2025-04-02 13:00:00,117.54,117.65,117.54,117.64,9646.0,116.6468,116.756,116.6468,116.746,9646.0
2025-04-02 13:05:00,117.66,117.7,117.63,117.68,84566.0,116.7659,116.8056,116.7361,116.7857,84566.0
2025-04-02 13:10:00,117.68,117.86,117.68,117.77,6775.0,116.7857,116.9644,116.7857,116.875,6775.0
2025-04-02 13:15:00,117.76,117.76,117.69,117.72,4228.0,116.8651,116.8651,116.7956,116.8254,4228.0
2025-04-02 13:20:00,117.72,117.73,117.6,117.7,12528.0,116.8254,116.8353,116.7063,116.8056,12528.0
2025-04-02 13:25:00,117.69,117.69,117.61,117.61,14215.0,116.7956,116.7956,116.7163,116.7163,14215.0
2025-04-02 13:30:00,117.6,117.61,117.48,117.53,6108.0,116.7063,116.7163,116.5872,116.6369,6108.0
2025-04-02 13:35:00,117.48,117.49,117.38,117.45,18005.0,116.5872,116.5972,116.488,116.5575,18005.0
2025-04-02 13:40:00,117.47,117.49,117.28,117.34,28126.0,116.5773,116.5972,116.3888,116.4483,28126.0
2025-04-02 13:45:00,117.32,117.32,117.16,117.2,5423.0,116.4285,116.4285,116.2697,116.3094,5423.0
2025-04-02 13:50:00,117.21,117.21,117.1,117.2,12568.0,116.3193,116.3193,116.2101,116.3094,12568.0
2025-04-02 13:55:00,117.21,117.28,117.19,117.24,3456.0,116.3193,116.3888,116.2994,116.3491,3456.0
2025-04-02 14:00:00,117.23,117.32,117.15,117.15,37789.0,116.3391,116.4285,116.2598,116.2598,37789.0
2025-04-02 14:05:00,117.14,117.14,116.98,117.03,14353.0,116.2498,116.2498,116.091,116.1407,14353.0
2025-04-02 14:10:00,117.04,117.1,116.97,117.06,7338.0,116.1506,116.2101,116.0811,116.1704,7338.0
2025-04-02 14:15:00,117.06,117.1,116.94,116.95,37341.0,116.1704,116.2101,116.0513,116.0613,37341.0
2025-04-02 14:20:00,116.95,117.01,116.87,116.89,13672.0,116.0613,116.1208,115.9819,116.0017,13672.0
2025-04-02 14:25:00,116.89,116.94,116.74,116.75,39407.0,116.0017,116.0513,115.8529,115.8628,39407.0
2025-04-02 14:30:00,116.72,116.9,116.69,116.9,13876.0,115.833,116.0117,115.8032,116.0117,13876.0
2025-04-02 14:35:00,116.88,117.13,116.88,117.13,11322.0,115.9918,116.2399,115.9918,116.2399,11322.0
2025-04-02 14:40:00,117.14,117.22,117.12,117.16,4996.0,116.2498,116.3292,116.23,116.2697,4996.0
2025-04-02 14:45:00,117.16,117.19,117.07,117.15,7138.0,116.2697,116.2994,116.1804,116.2598,7138.0
2025-04-02 14:50:00,117.13,117.14,117.01,117.07,6186.0,116.2399,116.2498,116.1208,116.1804,6186.0
2025-04-02 14:55:00,117.06,117.06,116.78,116.78,9744.0,116.1704,116.1704,115.8926,115.8926,9744.0
2025-04-02 15:00:00,116.76,117.06,116.76,117.05,15050.0,115.8727,116.1704,115.8727,116.1605,15050.0
2025-04-02 15:05:00,117.05,117.07,116.96,117.02,89187.0,116.1605,116.1804,116.0712,116.1307,89187.0
2025-04-02 15:10:00,117.0,117.02,116.93,116.94,17014.0,116.1109,116.1307,116.0414,116.0513,17014.0
2025-04-02 15:15:00,116.92,116.99,116.85,116.88,5213.0,116.0315,116.101,115.962,115.9918,5213.0
2025-04-02 15:20:00,116.91,117.07,116.91,117.06,17467.0,116.0216,116.1804,116.0216,116.1704,17467.0
2025-04-02 15:25:00,117.04,117.15,116.95,117.11,10399.0,116.1506,116.2598,116.0613,116.2201,10399.0
2025-04-02 15:30:00,117.11,117.32,117.01,117.31,14473.0,116.2201,116.4285,116.1208,116.4185,14473.0
2025-04-02 15:35:00,117.28,117.35,117.23,117.29,11942.0,116.3888,116.4582,116.3391,116.3987,11942.0
2025-04-02 15:40:00,117.28,117.41,117.25,117.39,14179.0,116.3888,116.5178,116.359,116.4979,14179.0
2025-04-02 15:45:00,117.39,117.53,117.38,117.5,13454.0,116.4979,116.6369,116.488,116.6071,13454.0
2025-04-02 15:50:00,117.51,117.53,117.4,117.47,23113.0,116.617,116.6369,116.5079,116.5773,23113.0
2025-04-02 15:55:00,117.48,117.56,117.4,117.4,27253.0,116.5872,116.6666,116.5079,116.5079,27253.0
2025-04-03 09:30:00,114.31,114.7,114.08,114.61,142199.0,113.4413,113.8284,113.2131,113.7391,142199.0
2025-04-03 09:35:00,114.62,114.74,114.4,114.72,74265.0,113.749,113.8681,113.5306,113.8482,74265.0
2025-04-03 09:40:00,114.67,114.67,114.39,114.47,39477.0,113.7986,113.7986,113.5207,113.6001,39477.0
2025-04-03 09:45:00,114.44,114.47,114.26,114.27,22895.0,113.5703,113.6001,113.3917,113.4016,22895.0
2025-04-03 09:50:00,114.31,114.62,114.28,114.32,23255.0,113.4413,113.749,113.4116,113.4513,23255.0
2025-04-03 09:55:00,114.37,114.39,114.11,114.26,57790.0,113.5009,113.5207,113.2429,113.3917,57790.0
2025-04-03 10:00:00,114.23,114.32,113.91,113.93,21619.0,113.3619,113.4513,113.0444,113.0642,21619.0
2025-04-03 10:05:00,113.94,114.13,113.89,113.91,98495.0,113.0741,113.2627,113.0245,113.0444,98495.0
2025-04-03 10:10:00,113.89,113.95,113.73,113.87,23562.0,113.0245,113.0841,112.8657,113.0047,23562.0
2025-04-03 10:15:00,113.87,114.0,113.8,113.8,54401.0,113.0047,113.1337,112.9352,112.9352,54401.0
2025-04-03 10:20:00,113.8,113.86,113.7,113.74,26698.0,112.9352,112.9948,112.836,112.8757,26698.0
2025-04-03 10:25:00,113.76,114.09,113.76,113.98,46568.0,112.8955,113.223,112.8955,113.1138,46568.0
2025-04-03 10:30:00,113.96,114.11,113.87,113.87,12871.0,113.094,113.2429,113.0047,113.0047,12871.0
2025-04-03 10:35:00,113.88,113.91,113.8,113.82,18641.0,113.0146,113.0444,112.9352,112.9551,18641.0
2025-04-03 10:40:00,113.86,113.94,113.7,113.81,18439.0,112.9948,113.0741,112.836,112.9451,18439.0
2025-04-03 10:45:00,113.82,113.83,113.56,113.56,25925.0,112.9551,112.965,112.697,112.697,25925.0
2025-04-03 10:50:00,113.59,113.59,113.46,113.54,22608.0,112.7268,112.7268,112.5978,112.6772,22608.0
2025-04-03 10:55:00,113.54,113.58,113.43,113.44,25252.0,112.6772,112.7169,112.568,112.5779,25252.0
2025-04-03 11:00:00,113.45,113.52,113.4,113.51,19544.0,112.5879,112.6573,112.5382,112.6474,19544.0
2025-04-03 11:05:00,113.51,113.51,113.29,113.39,19981.0,112.6474,112.6474,112.4291,112.5283,19981.0
2025-04-03 11:10:00,113.39,113.71,113.38,113.61,17531.0,112.5283,112.8459,112.5184,112.7467,17531.0
2025-04-03 11:15:00,113.59,113.76,113.59,113.71,15856.0,112.7268,112.8955,112.7268,112.8459,15856.0
2025-04-03 11:20:00,113.69,113.71,113.5,113.63,13445.0,112.826,112.8459,112.6375,112.7665,13445.0
2025-04-03 11:25:00,113.63,113.76,113.56,113.58,15954.0,112.7665,112.8955,112.697,112.7169,15954.0
2025-04-03 11:30:00,113.57,113.8,113.57,113.79,20541.0,112.707,112.9352,112.707,112.9253,20541.0
2025-04-03 11:35:00,113.75,113.86,113.61,113.85,19152.0,112.8856,112.9948,112.7467,112.9848,19152.0
2025-04-03 11:40:00,113.86,114.0,113.86,113.92,13196.0,112.9948,113.1337,112.9948,113.0543,13196.0
2025-04-03 11:45:00,113.95,113.96,113.74,113.81,16386.0,113.0841,113.094,112.8757,112.9451,16386.0
2025-04-03 11:50:00,113.82,113.86,113.65,113.86,43272.0,112.9551,112.9948,112.7863,112.9948,43272.0
2025-04-03 11:55:00,113.87,114.05,113.85,113.9,18694.0,113.0047,113.1833,112.9848,113.0344,18694.0
2025-04-03 12:00:00,113.9,114.15,113.9,113.97,31933.0,113.0344,113.2825,113.0344,113.1039,31933.0
2025-04-03 12:05:00,114.01,114.11,113.94,113.95,18156.0,113.1436,113.2429,113.0741,113.0841,18156.0
2025-04-03 12:10:00,113.96,114.2,113.93,114.17,21126.0,113.094,113.3322,113.0642,113.3024,21126.0
2025-04-03 12:15:00,114.18,114.31,114.15,114.31,34488.0,113.3123,113.4413,113.2825,113.4413,34488.0
2025-04-03 12:20:00,114.29,114.33,114.2,114.29,110067.0,113.4215,113.4612,113.3322,113.4215,110067.0
2025-04-03 12:25:00,114.29,114.33,114.12,114.31,13018.0,113.4215,113.4612,113.2528,113.4413,13018.0
2025-04-03 12:30:00,114.34,114.42,114.04,114.06,21104.0,113.4711,113.5505,113.1734,113.1932,21104.0
2025-04-03 12:35:00,114.04,114.1,114.0,114.03,19180.0,113.1734,113.2329,113.1337,113.1635,19180.0
2025-04-03 12:40:00,114.08,114.3,114.07,114.11,15371.0,113.2131,113.4314,113.2032,113.2429,15371.0
2025-04-03 12:45:00,114.11,114.19,114.03,114.19,30487.0,113.2429,113.3222,113.1635,113.3222,30487.0
2025-04-03 12:50:00,114.17,114.19,113.88,113.89,20036.0,113.3024,113.3222,113.0146,113.0245,20036.0
2025-04-03 12:55:00,113.88,113.92,113.82,113.88,20153.0,113.0146,113.0543,112.9551,113.0146,20153.0
2025-04-03 13:00:00,113.89,113.98,113.85,113.88,20868.0,113.0245,113.1138,112.9848,113.0146,20868.0
2025-04-03 13:05:00,113.9,114.03,113.84,113.85,18520.0,113.0344,113.1635,112.9749,112.9848,18520.0
2025-04-03 13:10:00,113.84,113.94,113.75,113.86,18184.0,112.9749,113.0741,112.8856,112.9948,18184.0
2025-04-03 13:15:00,113.85,113.91,113.8,113.82,44657.0,112.9848,113.0444,112.9352,112.9551,44657.0
2025-04-03 13:20:00,113.83,113.9,113.54,113.66,69404.0,112.965,113.0344,112.6772,112.7963,69404.0
2025-04-03 13:25:00,113.69,113.72,113.61,113.65,20385.0,112.826,112.8558,112.7467,112.7863,20385.0
2025-04-03 13:30:00,113.63,113.73,113.62,113.71,12920.0,112.7665,112.8657,112.7566,112.8459,12920.0
2025-04-03 13:35:00,113.73,113.91,113.73,113.83,17456.0,112.8657,113.0444,112.8657,112.965,17456.0
2025-04-03 13:40:00,113.84,113.93,113.81,113.91,16863.0,112.9749,113.0642,112.9451,113.0444,16863.0
2025-04-03 13:45:00,113.9,113.96,113.77,113.8,17539.0,113.0344,113.094,112.9054,112.9352,17539.0
2025-04-03 13:50:00,113.82,113.83,113.7,113.78,19422.0,112.9551,112.965,112.836,112.9154,19422.0
2025-04-03 13:55:00,113.78,113.78,113.61,113.61,26290.0,112.9154,112.9154,112.7467,112.7467,26290.0
2025-04-03 14:00:00,113.61,113.72,113.59,113.59,26112.0,112.7467,112.8558,112.7268,112.7268,26112.0
2025-04-03 14:05:00,113.59,113.61,113.47,113.54,23431.0,112.7268,112.7467,112.6077,112.6772,23431.0
2025-04-03 14:10:00,113.53,113.56,113.38,113.39,16942.0,112.6673,112.697,112.5184,112.5283,16942.0
2025-04-03 14:15:00,113.39,113.46,113.33,113.39,24268.0,112.5283,112.5978,112.4688,112.5283,24268.0
2025-04-03 14:20:00,113.4,113.53,113.34,113.41,15555.0,112.5382,112.6673,112.4787,112.5482,15555.0
2025-04-03 14:25:00,113.4,113.45,113.33,113.4,27738.0,112.5382,112.5879,112.4688,112.5382,27738.0
2025-04-03 14:30:00,113.46,113.54,113.26,113.34,41956.0,112.5978,112.6772,112.3993,112.4787,41956.0
2025-04-03 14:35:00,113.35,113.53,113.24,113.49,70386.0,112.4886,112.6673,112.3795,112.6276,70386.0
2025-04-03 14:40:00,113.49,113.65,113.45,113.63,21709.0,112.6276,112.7863,112.5879,112.7665,21709.0
2025-04-03 14:45:00,113.63,113.69,113.53,113.65,33652.0,112.7665,112.826,112.6673,112.7863,33652.0
2025-04-03 14:50:00,113.66,113.71,113.57,113.59,51973.0,112.7963,112.8459,112.707,112.7268,51973.0
2025-04-03 14:55:00,113.61,113.7,113.5,113.62,33357.0,112.7467,112.836,112.6375,112.7566,33357.0
2025-04-03 15:00:00,113.62,113.64,113.44,113.57,161100.0,112.7566,112.7764,112.5779,112.707,161100.0
2025-04-03 15:05:00,113.56,113.65,113.54,113.56,24322.0,112.697,112.7863,112.6772,112.697,24322.0
2025-04-03 15:10:00,113.56,113.6,113.42,113.47,53690.0,112.697,112.7367,112.5581,112.6077,53690.0
2025-04-03 15:15:00,113.45,113.45,113.04,113.21,22663.0,112.5879,112.5879,112.181,112.3497,22663.0
2025-04-03 15:20:00,113.23,113.29,113.07,113.18,29666.0,112.3695,112.4291,112.2108,112.3199,29666.0
2025-04-03 15:25:00,113.18,113.25,113.05,113.09,22270.0,112.3199,112.3894,112.1909,112.2306,22270.0
2025-04-03 15:30:00,113.1,113.11,112.93,112.96,34557.0,112.2405,112.2505,112.0718,112.1016,34557.0
2025-04-03 15:35:00,112.96,113.05,112.91,113.04,37632.0,112.1016,112.1909,112.052,112.181,37632.0
2025-04-03 15:40:00,113.03,113.19,112.98,113.16,30413.0,112.1711,112.3298,112.1214,112.3001,30413.0
2025-04-03 15:45:00,113.16,113.18,112.86,112.92,50314.0,112.3001,112.3199,112.0024,112.0619,50314.0
2025-04-03 15:50:00,112.91,113.01,112.82,113.01,93316.0,112.052,112.1512,111.9627,112.1512,93316.0
2025-04-03 15:55:00,113.01,113.04,112.76,112.88,139628.0,112.1512,112.181,111.9031,112.0222,139628.0
2025-04-04 09:30:00,109.37,109.83,109.16,109.38,198526.0,108.5389,108.9954,108.3305,108.5488,198526.0
2025-04-04 09:35:00,109.4,109.45,108.84,108.98,51177.0,108.5686,108.6183,108.0129,108.1518,51177.0
2025-04-04 09:40:00,108.94,108.94,108.55,108.7,80104.0,108.1121,108.1121,107.7251,107.874,80104.0
2025-04-04 09:45:00,108.72,109.2,108.65,108.88,107738.0,107.8938,108.3702,107.8243,108.0526,107738.0
2025-04-04 09:50:00,108.82,109.17,108.8,108.8,43087.0,107.9931,108.3404,107.9732,107.9732,43087.0
2025-04-04 09:55:00,108.81,109.37,108.69,109.12,107008.0,107.9831,108.5389,107.864,108.2908,107008.0
2025-04-04 10:00:00,109.11,109.12,108.79,108.82,28149.0,108.2808,108.2908,107.9633,107.9931,28149.0
2025-04-04 10:05:00,108.83,108.92,108.46,108.5,25700.0,108.003,108.0923,107.6358,107.6755,25700.0
2025-04-04 10:10:00,108.45,108.46,108.13,108.2,39060.0,107.6259,107.6358,107.3083,107.3778,39060.0
2025-04-04 10:15:00,108.21,108.29,108.02,108.26,25092.0,107.3877,107.4671,107.1991,107.4373,25092.0
2025-04-04 10:20:00,108.24,108.39,107.96,108.02,34788.0,107.4175,107.5663,107.1396,107.1991,34788.0
2025-04-04 10:25:00,107.98,108.06,107.74,107.74,21637.0,107.1594,107.2388,106.9213,106.9213,21637.0
2025-04-04 10:30:00,107.74,108.0,107.57,107.58,29234.0,106.9213,107.1793,106.7526,106.7625,29234.0
2025-04-04 10:35:00,107.59,107.67,107.41,107.64,53133.0,106.7724,106.8518,106.5938,106.822,53133.0
2025-04-04 10:40:00,107.62,107.66,107.33,107.36,88183.0,106.8022,106.8419,106.5144,106.5441,88183.0
2025-04-04 10:45:00,107.33,107.34,106.73,106.73,80936.0,106.5144,106.5243,105.9189,105.9189,80936.0
2025-04-04 10:50:00,106.73,107.4,106.5,107.26,32750.0,105.9189,106.5838,105.6907,106.4449,32750.0
2025-04-04 10:55:00,107.26,107.72,107.16,107.55,51462.0,106.4449,106.9014,106.3457,106.7327,51462.0
2025-04-04 11:00:00,107.54,108.62,107.44,108.57,66133.0,106.7228,107.7946,106.6235,107.745,66133.0
2025-04-04 11:05:00,108.57,108.58,108.0,108.17,31773.0,107.745,107.7549,107.1793,107.348,31773.0
2025-04-04 11:10:00,108.21,108.87,108.14,108.67,40368.0,107.3877,108.0427,107.3182,107.8442,40368.0
2025-04-04 11:15:00,108.68,109.0,108.5,108.5,49171.0,107.8541,108.1717,107.6755,107.6755,49171.0
2025-04-04 11:20:00,108.59,108.86,108.48,108.79,18527.0,107.7648,108.0327,107.6556,107.9633,18527.0
2025-04-04 11:25:00,108.76,108.76,107.86,107.92,32813.0,107.9335,107.9335,107.0403,107.0999,32813.0
2025-04-04 11:30:00,107.91,108.14,107.76,107.89,146235.0,107.09,107.3182,106.9411,107.0701,146235.0
2025-04-04 11:35:00,107.89,107.92,107.4,107.55,58258.0,107.0701,107.0999,106.5838,106.7327,58258.0
2025-04-04 11:40:00,107.58,107.94,107.49,107.83,21560.0,106.7625,107.1197,106.6732,107.0106,21560.0
2025-04-04 11:45:00,107.8,108.2,107.61,108.14,22225.0,106.9808,107.3778,106.7922,107.3182,22225.0
2025-04-04 11:50:00,108.11,108.25,107.78,107.88,38470.0,107.2884,107.4274,106.961,107.0602,38470.0
2025-04-04 11:55:00,107.92,108.08,107.59,107.59,26878.0,107.0999,107.2587,106.7724,106.7724,26878.0
2025-04-04 12:00:00,107.64,107.88,107.63,107.7,37133.0,106.822,107.0602,106.8121,106.8816,37133.0
2025-04-04 12:05:00,107.68,108.06,107.67,107.72,19110.0,106.8617,107.2388,106.8518,106.9014,19110.0
2025-04-04 12:10:00,107.71,108.06,107.68,107.9,42349.0,106.8915,107.2388,106.8617,107.08,42349.0
2025-04-04 12:15:00,107.93,107.95,107.29,107.32,43385.0,107.1098,107.1297,106.4747,106.5045,43385.0
2025-04-04 12:20:00,107.35,107.36,107.07,107.15,36593.0,106.5342,106.5441,106.2564,106.3357,36593.0
2025-04-04 12:25:00,107.22,107.25,107.03,107.11,82927.0,106.4052,106.435,106.2167,106.296,82927.0
2025-04-04 12:30:00,107.12,107.16,106.92,106.92,65093.0,106.306,106.3457,106.1075,106.1075,65093.0
2025-04-04 12:35:00,106.9,107.45,106.87,107.34,80044.0,106.0876,106.6335,106.0579,106.5243,80044.0
2025-04-04 12:40:00,107.39,107.49,107.06,107.06,11834.0,106.5739,106.6732,106.2464,106.2464,11834.0
2025-04-04 12:45:00,107.05,107.1,106.89,106.94,34272.0,106.2365,106.2861,106.0777,106.1273,34272.0
2025-04-04 12:50:00,106.92,107.15,106.85,107.03,29180.0,106.1075,106.3357,106.038,106.2167,29180.0
2025-04-04 12:55:00,107.02,107.19,106.99,107.05,121720.0,106.2067,106.3754,106.177,106.2365,121720.0
2025-04-04 13:00:00,107.03,107.33,106.96,107.12,19443.0,106.2167,106.5144,106.1472,106.306,19443.0
2025-04-04 13:05:00,107.09,107.17,106.87,106.95,37144.0,106.2762,106.3556,106.0579,106.1373,37144.0
2025-04-04 13:10:00,106.95,106.95,106.54,106.55,51328.0,106.1373,106.1373,105.7304,105.7403,51328.0
2025-04-04 13:15:00,106.56,106.56,106.3,106.51,35296.0,105.7502,105.7502,105.4922,105.7006,35296.0
2025-04-04 13:20:00,106.51,106.77,106.51,106.73,529889.0,105.7006,105.9586,105.7006,105.9189,529889.0
2025-04-04 13:25:00,106.75,106.96,106.75,106.81,23120.0,105.9388,106.1472,105.9388,105.9983,23120.0
2025-04-04 13:30:00,106.79,106.99,106.56,106.89,79622.0,105.9785,106.177,105.7502,106.0777,79622.0
2025-04-04 13:35:00,106.89,107.32,106.89,107.21,29623.0,106.0777,106.5045,106.0777,106.3953,29623.0
2025-04-04 13:40:00,107.18,107.39,107.13,107.16,133563.0,106.3655,106.5739,106.3159,106.3457,133563.0
2025-04-04 13:45:00,107.19,107.54,107.1,107.54,22888.0,106.3754,106.7228,106.2861,106.7228,22888.0
2025-04-04 13:50:00,107.49,107.49,107.23,107.31,17861.0,106.6732,106.6732,106.4151,106.4945,17861.0
2025-04-04 13:55:00,107.3,107.53,107.14,107.53,17905.0,106.4846,106.7129,106.3258,106.7129,17905.0
2025-04-04 14:00:00,107.55,107.76,107.49,107.55,24304.0,106.7327,106.9411,106.6732,106.7327,24304.0
2025-04-04 14:05:00,107.52,107.6,107.13,107.19,20762.0,106.7029,106.7823,106.3159,106.3754,20762.0
2025-04-04 14:10:00,107.14,107.22,107.0,107.0,13340.0,106.3258,106.4052,106.1869,106.1869,13340.0
2025-04-04 14:15:00,107.0,107.01,106.76,106.8,223695.0,106.1869,106.1968,105.9487,105.9884,223695.0
2025-04-04 14:20:00,106.77,106.85,106.61,106.62,61586.0,105.9586,106.038,105.7998,105.8098,61586.0
2025-04-04 14:25:00,106.64,106.64,106.47,106.51,28733.0,105.8296,105.8296,105.6609,105.7006,28733.0
2025-04-04 14:30:00,106.52,106.59,106.38,106.48,38458.0,105.7105,105.78,105.5716,105.6708,38458.0
2025-04-04 14:35:00,106.49,106.58,106.24,106.27,78847.0,105.6808,105.7701,105.4327,105.4624,78847.0
2025-04-04 14:40:00,106.27,106.31,106.01,106.07,39318.0,105.4624,105.5021,105.2044,105.264,39318.0
2025-04-04 14:45:00,106.07,106.43,106.03,106.39,65585.0,105.264,105.6212,105.2243,105.5815,65585.0
2025-04-04 14:50:00,106.36,106.6,106.26,106.47,44394.0,105.5517,105.7899,105.4525,105.6609,44394.0
2025-04-04 14:55:00,106.46,106.53,106.26,106.36,24590.0,105.651,105.7205,105.4525,105.5517,24590.0
2025-04-04 15:00:00,106.36,106.47,106.14,106.28,36192.0,105.5517,105.6609,105.3334,105.4724,36192.0
2025-04-04 15:05:00,106.23,106.34,106.13,106.32,19594.0,105.4227,105.5319,105.3235,105.5121,19594.0
2025-04-04 15:10:00,106.31,106.84,106.27,106.75,100540.0,105.5021,106.0281,105.4624,105.9388,100540.0
2025-04-04 15:15:00,106.76,106.76,106.36,106.44,38355.0,105.9487,105.9487,105.5517,105.6311,38355.0
2025-04-04 15:20:00,106.43,106.96,106.43,106.93,42878.0,105.6212,106.1472,105.6212,106.1174,42878.0
2025-04-04 15:25:00,106.97,107.08,106.75,106.86,54522.0,106.1571,106.2663,105.9388,106.0479,54522.0
2025-04-04 15:30:00,106.82,107.34,106.77,107.34,100061.0,106.0083,106.5243,105.9586,106.5243,100061.0
2025-04-04 15:35:00,107.35,107.44,107.02,107.15,30739.0,106.5342,106.6235,106.2067,106.3357,30739.0
2025-04-04 15:40:00,107.17,107.23,106.97,107.18,39685.0,106.3556,106.4151,106.1571,106.3655,39685.0
2025-04-04 15:45:00,107.16,107.32,106.69,106.74,59739.0,106.3457,106.5045,105.8792,105.9289,59739.0
2025-04-04 15:50:00,106.71,106.71,106.15,106.22,64036.0,105.8991,105.8991,105.3433,105.4128,64036.0
2025-04-04 15:55:00,106.21,106.21,105.99,106.05,308643.0,105.4029,105.4029,105.1846,105.2441,308643.0
2025-04-07 09:30:00,102.79,102.79,102.18,102.38,1035983.0,102.0089,102.0089,101.4035,101.602,1035983.0
2025-04-07 09:35:00,102.39,102.45,101.67,101.97,173968.0,101.6119,101.6715,100.8974,101.1951,173968.0
2025-04-07 09:40:00,101.99,102.07,101.25,101.58,44820.0,101.215,101.2943,100.4806,100.8081,44820.0
2025-04-07 09:45:00,101.63,102.58,101.47,102.4,126896.0,100.8577,101.8005,100.6989,101.6218,126896.0
2025-04-07 09:50:00,102.46,103.2,102.36,103.12,81054.0,101.6814,102.4158,101.5821,102.3364,81054.0
2025-04-07 09:55:00,103.19,103.94,103.01,103.84,52154.0,102.4058,103.1501,102.2272,103.0509,52154.0
2025-04-07 10:00:00,103.79,104.15,103.51,103.75,92494.0,103.0013,103.3585,102.7234,102.9616,92494.0
2025-04-07 10:05:00,103.71,104.11,103.57,103.7,37498.0,102.9219,103.3188,102.7829,102.912,37498.0
2025-04-07 10:10:00,103.67,107.67,103.65,106.98,89216.0,102.8822,106.8518,102.8623,106.167,89216.0
2025-04-07 10:15:00,107.11,108.74,107.04,107.31,52629.0,106.296,107.9137,106.2266,106.4945,52629.0
2025-04-07 10:20:00,107.22,107.22,104.52,104.65,62935.0,106.4052,106.4052,103.7257,103.8547,62935.0
2025-04-07 10:25:00,104.67,105.57,104.15,104.37,175753.0,103.8746,104.7677,103.3585,103.5769,175753.0
2025-04-07 10:30:00,104.41,105.74,104.03,104.69,103190.0,103.6166,104.9365,103.2395,103.8944,103190.0
2025-04-07 10:35:00,104.71,104.71,103.46,103.51,205622.0,103.9143,103.9143,102.6738,102.7234,205622.0
2025-04-07 10:40:00,103.45,104.54,103.37,104.5,78301.0,102.6639,103.7456,102.5845,103.7059,78301.0
2025-04-07 10:45:00,104.55,104.75,104.07,104.61,122065.0,103.7555,103.954,103.2791,103.815,122065.0
2025-04-07 10:50:00,104.62,106.0,104.54,105.9,70121.0,103.825,105.1945,103.7456,105.0952,70121.0
2025-04-07 10:55:00,105.89,105.92,105.37,105.56,64263.0,105.0853,105.1151,104.5693,104.7578,64263.0
2025-04-07 11:00:00,105.55,106.28,105.34,105.91,125932.0,104.7479,105.4724,104.5395,105.1052,125932.0
2025-04-07 11:05:00,105.88,105.91,104.74,104.78,106762.0,105.0754,105.1052,103.9441,103.9838,106762.0
2025-04-07 11:10:00,104.79,105.24,103.52,103.83,80895.0,103.9937,104.4403,102.7333,103.041,80895.0
2025-04-07 11:15:00,103.79,104.18,103.11,104.05,202367.0,103.0013,103.3883,102.3264,103.2593,202367.0
2025-04-07 11:20:00,104.04,104.4,103.28,103.34,153450.0,103.2494,103.6066,102.4952,102.5547,153450.0
2025-04-07 11:25:00,103.3,103.68,103.15,103.17,68200.0,102.515,102.8921,102.3661,102.386,68200.0
2025-04-07 11:30:00,103.23,103.77,103.22,103.66,178910.0,102.4455,102.9814,102.4356,102.8723,178910.0
2025-04-07 11:35:00,103.68,104.4,103.65,103.98,28022.0,102.8921,103.6066,102.8623,103.1898,28022.0
2025-04-07 11:40:00,103.93,104.96,103.93,104.92,26806.0,103.1402,104.1624,103.1402,104.1227,26806.0
2025-04-07 11:45:00,104.93,104.93,104.39,104.56,15697.0,104.1326,104.1326,103.5967,103.7654,15697.0
2025-04-07 11:50:00,104.63,104.84,104.17,104.19,22752.0,103.8349,104.0433,103.3784,103.3982,22752.0
2025-04-07 11:55:00,104.22,104.48,104.1,104.1,11592.0,103.428,103.686,103.3089,103.3089,11592.0
2025-04-07 12:00:00,103.84,104.05,103.8,103.92,26400.0,103.0509,103.2593,103.0112,103.1303,26400.0
2025-04-07 12:05:00,103.86,103.86,103.4,103.47,28680.0,103.0707,103.0707,102.6142,102.6837,28680.0
2025-04-07 12:10:00,103.47,103.88,103.29,103.57,28503.0,102.6837,103.0906,102.5051,102.7829,28503.0
2025-04-07 12:15:00,103.63,103.75,103.32,103.69,20309.0,102.8425,102.9616,102.5348,102.902,20309.0
2025-04-07 12:20:00,103.62,103.72,103.27,103.65,21963.0,102.8326,102.9318,102.4852,102.8623,21963.0
2025-04-07 12:25:00,103.68,104.2,103.66,104.06,21331.0,102.8921,103.4082,102.8723,103.2692,21331.0
2025-04-07 12:30:00,103.98,104.49,103.97,104.31,19505.0,103.1898,103.696,103.1799,103.5173,19505.0
2025-04-07 12:35:00,104.33,104.33,104.05,104.05,24561.0,103.5372,103.5372,103.2593,103.2593,24561.0
2025-04-07 12:40:00,103.97,104.22,103.59,103.73,14791.0,103.1799,103.428,102.8028,102.9417,14791.0
2025-04-07 12:45:00,103.7,103.7,103.33,103.52,13316.0,102.912,102.912,102.5448,102.7333,13316.0
2025-04-07 12:50:00,103.55,103.72,103.44,103.69,9649.0,102.7631,102.9318,102.6539,102.902,9649.0
2025-04-07 12:55:00,103.7,103.72,103.17,103.35,22283.0,102.912,102.9318,102.386,102.5646,22283.0
2025-04-07 13:00:00,103.31,104.65,103.31,103.64,40323.0,102.5249,103.8547,102.5249,102.8524,40323.0
2025-04-07 13:05:00,103.66,103.81,103.45,103.71,14904.0,102.8723,103.0211,102.6639,102.9219,14904.0
2025-04-07 13:10:00,103.82,104.48,103.61,104.48,35728.0,103.031,103.686,102.8226,103.686,35728.0
2025-04-07 13:15:00,104.45,104.87,104.34,104.72,61898.0,103.6563,104.0731,103.5471,103.9242,61898.0
2025-04-07 13:20:00,104.81,104.91,104.55,104.81,14994.0,104.0135,104.1128,103.7555,104.0135,14994.0
2025-04-07 13:25:00,104.74,105.25,104.62,105.2,21721.0,103.9441,104.4502,103.825,104.4006,21721.0
2025-04-07 13:30:00,105.13,105.13,104.57,104.92,18375.0,104.3311,104.3311,103.7753,104.1227,18375.0
2025-04-07 13:35:00,104.91,105.33,104.75,105.29,19282.0,104.1128,104.5296,103.954,104.4899,19282.0
2025-04-07 13:40:00,105.29,105.46,104.95,105.4,29727.0,104.4899,104.6586,104.1525,104.599,29727.0
2025-04-07 13:45:00,105.42,105.83,105.03,105.59,49964.0,104.6189,105.0258,104.2319,104.7876,49964.0
2025-04-07 13:50:00,105.57,105.8,105.37,105.66,30753.0,104.7677,104.996,104.5693,104.8571,30753.0
2025-04-07 13:55:00,105.6,105.94,105.44,105.9,18704.0,104.7975,105.1349,104.6387,105.0952,18704.0
2025-04-07 14:00:00,105.9,106.04,105.57,105.74,126950.0,105.0952,105.2342,104.7677,104.9365,126950.0
2025-04-07 14:05:00,105.75,105.75,105.27,105.52,197357.0,104.9464,104.9464,104.47,104.7181,197357.0
2025-04-07 14:10:00,105.5,105.84,105.11,105.31,108717.0,104.6983,105.0357,104.3112,104.5097,108717.0
2025-04-07 14:15:00,105.3,105.98,105.22,105.94,156679.0,104.4998,105.1746,104.4204,105.1349,156679.0
2025-04-07 14:20:00,105.95,106.06,105.58,105.81,38413.0,105.1449,105.254,104.7777,105.0059,38413.0
2025-04-07 14:25:00,105.79,105.83,104.98,105.05,81550.0,104.9861,105.0258,104.1822,104.2517,81550.0
2025-04-07 14:30:00,105.08,105.28,105.0,105.23,79871.0,104.2815,104.48,104.2021,104.4303,79871.0
2025-04-07 14:35:00,105.23,105.62,105.19,105.55,96701.0,104.4303,104.8174,104.3906,104.7479,96701.0
2025-04-07 14:40:00,105.54,105.7,105.32,105.38,61014.0,104.738,104.8968,104.5196,104.5792,61014.0
2025-04-07 14:45:00,105.36,105.56,105.08,105.27,77252.0,104.5593,104.7578,104.2815,104.47,77252.0
2025-04-07 14:50:00,105.25,105.32,104.78,104.81,104598.0,104.4502,104.5196,103.9838,104.0135,104598.0
2025-04-07 14:55:00,104.76,104.85,104.55,104.65,58160.0,103.9639,104.0532,103.7555,103.8547,58160.0
2025-04-07 15:00:00,104.68,105.25,104.6,104.75,121626.0,103.8845,104.4502,103.8051,103.954,121626.0
2025-04-07 15:05:00,104.76,104.87,104.41,104.45,137096.0,103.9639,104.0731,103.6166,103.6563,137096.0
2025-04-07 15:10:00,104.45,104.58,104.3,104.47,86982.0,103.6563,103.7853,103.5074,103.6761,86982.0
2025-04-07 15:15:00,104.48,104.97,104.18,104.83,106148.0,103.686,104.1723,103.3883,104.0334,106148.0
2025-04-07 15:20:00,104.83,104.95,104.5,104.56,113197.0,104.0334,104.1525,103.7059,103.7654,113197.0
2025-04-07 15:25:00,104.67,104.71,104.29,104.31,84509.0,103.8746,103.9143,103.4975,103.5173,84509.0
2025-04-07 15:30:00,104.32,105.28,104.32,105.06,148628.0,103.5272,104.48,103.5272,104.2616,148628.0
2025-04-07 15:35:00,105.06,105.39,104.98,105.02,107783.0,104.2616,104.5891,104.1822,104.2219,107783.0
2025-04-07 15:40:00,105.03,105.06,104.4,104.43,234702.0,104.2319,104.2616,103.6066,103.6364,234702.0
2025-04-07 15:45:00,104.45,104.66,104.35,104.57,204212.0,103.6563,103.8647,103.557,103.7753,204212.0
2025-04-07 15:50:00,104.57,104.8,104.3,104.76,349028.0,103.7753,104.0036,103.5074,103.9639,349028.0
2025-04-07 15:55:00,104.78,105.1,104.63,104.9,293491.0,103.9838,104.3013,103.8349,104.1028,293491.0
2025-04-08 09:30:00,108.33,108.56,108.05,108.13,128763.0,107.5068,107.735,107.2289,107.3083,128763.0
2025-04-08 09:35:00,108.11,108.16,107.6,107.87,199464.0,107.2884,107.3381,106.7823,107.0503,199464.0
2025-04-08 09:40:00,107.86,108.08,107.68,107.98,135964.0,107.0403,107.2587,106.8617,107.1594,135964.0
2025-04-08 09:45:00,107.95,108.22,107.78,107.84,63427.0,107.1297,107.3976,106.961,107.0205,63427.0
2025-04-08 09:50:00,107.85,108.32,107.71,108.22,82729.0,107.0304,107.4969,106.8915,107.3976,82729.0
2025-04-08 09:55:00,108.23,108.55,108.18,108.43,99797.0,107.4075,107.7251,107.3579,107.606,99797.0
2025-04-08 10:00:00,108.42,108.65,108.33,108.5,106777.0,107.5961,107.8243,107.5068,107.6755,106777.0
2025-04-08 10:05:00,108.5,108.7,108.35,108.67,39488.0,107.6755,107.874,107.5266,107.8442,39488.0
2025-04-08 10:10:00,108.72,108.75,108.39,108.63,33480.0,107.8938,107.9236,107.5663,107.8045,33480.0
2025-04-08 10:15:00,108.64,108.83,108.56,108.67,30916.0,107.8144,108.003,107.735,107.8442,30916.0
2025-04-08 10:20:00,108.69,108.79,108.44,108.44,13309.0,107.864,107.9633,107.6159,107.6159,13309.0
2025-04-08 10:25:00,108.46,108.8,108.42,108.53,142199.0,107.6358,107.9732,107.5961,107.7053,142199.0
2025-04-08 10:30:00,108.58,108.62,108.34,108.61,23900.0,107.7549,107.7946,107.5167,107.7846,23900.0
2025-04-08 10:35:00,108.62,108.67,108.39,108.58,23726.0,107.7946,107.8442,107.5663,107.7549,23726.0
2025-04-08 10:40:00,108.6,108.61,108.15,108.17,71641.0,107.7747,107.7846,107.3281,107.348,71641.0
2025-04-08 10:45:00,108.17,108.26,107.95,107.96,92702.0,107.348,107.4373,107.1297,107.1396,92702.0
2025-04-08 10:50:00,107.98,108.04,107.81,107.81,20501.0,107.1594,107.219,106.9907,106.9907,20501.0
2025-04-08 10:55:00,107.81,107.82,107.45,107.45,47106.0,106.9907,107.0007,106.6335,106.6335,47106.0
2025-04-08 11:00:00,107.44,107.74,107.43,107.68,57650.0,106.6235,106.9213,106.6136,106.8617,57650.0
2025-04-08 11:05:00,107.67,107.67,107.33,107.47,54847.0,106.8518,106.8518,106.5144,106.6533,54847.0
2025-04-08 11:10:00,107.48,107.49,107.03,107.11,41381.0,106.6632,106.6732,106.2167,106.296,41381.0
2025-04-08 11:15:00,107.11,107.17,106.84,107.16,66903.0,106.296,106.3556,106.0281,106.3457,66903.0
2025-04-08 11:20:00,107.16,107.36,106.91,106.96,50002.0,106.3457,106.5441,106.0976,106.1472,50002.0
2025-04-08 11:25:00,106.96,107.16,106.86,106.87,47786.0,106.1472,106.3457,106.0479,106.0579,47786.0
2025-04-08 11:30:00,106.87,107.2,106.84,107.15,39514.0,106.0579,106.3854,106.0281,106.3357,39514.0
2025-04-08 11:35:00,107.16,107.55,107.09,107.46,45867.0,106.3457,106.7327,106.2762,106.6434,45867.0
2025-04-08 11:40:00,107.48,107.65,107.41,107.46,31449.0,106.6632,106.8319,106.5938,106.6434,31449.0
2025-04-08 11:45:00,107.47,107.61,107.12,107.14,44829.0,106.6533,106.7922,106.306,106.3258,44829.0
2025-04-08 11:50:00,107.18,107.21,106.89,107.15,45016.0,106.3655,106.3953,106.0777,106.3357,45016.0
2025-04-08 11:55:00,107.16,107.39,107.09,107.33,52652.0,106.3457,106.5739,106.2762,106.5144,52652.0
2025-04-08 12:00:00,107.32,107.34,107.13,107.26,42904.0,106.5045,106.5243,106.3159,106.4449,42904.0
2025-04-08 12:05:00,107.29,107.42,107.09,107.13,82438.0,106.4747,106.6037,106.2762,106.3159,82438.0
2025-04-08 12:10:00,107.13,107.36,107.06,107.06,31282.0,106.3159,106.5441,106.2464,106.2464,31282.0
2025-04-08 12:15:00,107.04,107.09,106.66,106.7,86774.0,106.2266,106.2762,105.8495,105.8892,86774.0
2025-04-08 12:20:00,106.69,106.76,106.44,106.47,49571.0,105.8792,105.9487,105.6311,105.6609,49571.0
2025-04-08 12:25:00,106.51,106.83,106.43,106.83,45076.0,105.7006,106.0182,105.6212,106.0182,45076.0
2025-04-08 12:30:00,106.82,106.93,106.31,106.46,57352.0,106.0083,106.1174,105.5021,105.651,57352.0
2025-04-08 12:35:00,106.42,106.54,105.84,105.92,65011.0,105.6113,105.7304,105.0357,105.1151,65011.0
2025-04-08 12:40:00,105.89,105.98,105.62,105.8,72146.0,105.0853,105.1746,104.8174,104.996,72146.0
2025-04-08 12:45:00,105.79,106.31,105.7,106.07,55789.0,104.9861,105.5021,104.8968,105.264,55789.0
2025-04-08 12:50:00,106.16,106.19,105.89,105.97,44785.0,105.3533,105.383,105.0853,105.1647,44785.0
2025-04-08 12:55:00,105.96,106.18,105.48,105.48,44717.0,105.1548,105.3731,104.6784,104.6784,44717.0
2025-04-08 13:00:00,105.48,105.62,105.31,105.59,38511.0,104.6784,104.8174,104.5097,104.7876,38511.0
2025-04-08 13:05:00,105.59,105.75,105.04,105.08,50738.0,104.7876,104.9464,104.2418,104.2815,50738.0
2025-04-08 13:10:00,105.08,105.2,104.79,105.09,42999.0,104.2815,104.4006,103.9937,104.2914,42999.0
2025-04-08 13:15:00,105.07,105.4,105.05,105.11,42842.0,104.2715,104.599,104.2517,104.3112,42842.0
2025-04-08 13:20:00,105.1,105.12,104.83,104.97,55731.0,104.3013,104.3212,104.0334,104.1723,55731.0
2025-04-08 13:25:00,104.94,105.04,104.56,104.58,113237.0,104.1425,104.2418,103.7654,103.7853,113237.0
2025-04-08 13:30:00,104.56,104.81,104.52,104.52,44923.0,103.7654,104.0135,103.7257,103.7257,44923.0
2025-04-08 13:35:00,104.53,105.17,104.47,105.07,221715.0,103.7357,104.3708,103.6761,104.2715,221715.0
2025-04-08 13:40:00,105.09,105.81,105.05,105.61,515161.0,104.2914,105.0059,104.2517,104.8074,515161.0
2025-04-08 13:45:00,105.6,105.62,105.09,105.13,53407.0,104.7975,104.8174,104.2914,104.3311,53407.0
2025-04-08 13:50:00,105.1,105.39,104.98,105.11,36668.0,104.3013,104.5891,104.1822,104.3112,36668.0
2025-04-08 13:55:00,105.1,105.42,105.1,105.37,43439.0,104.3013,104.6189,104.3013,104.5693,43439.0
2025-04-08 14:00:00,105.36,105.42,105.12,105.22,35782.0,104.5593,104.6189,104.3212,104.4204,35782.0
2025-04-08 14:05:00,105.21,105.22,104.83,104.94,38780.0,104.4105,104.4204,104.0334,104.1425,38780.0
2025-04-08 14:10:00,104.94,105.02,104.71,104.76,68008.0,104.1425,104.2219,103.9143,103.9639,68008.0
2025-04-08 14:15:00,104.75,105.27,104.74,105.22,43493.0,103.954,104.47,103.9441,104.4204,43493.0
2025-04-08 14:20:00,105.21,105.23,104.95,105.06,48273.0,104.4105,104.4303,104.1525,104.2616,48273.0
2025-04-08 14:25:00,105.07,105.07,104.53,104.59,50452.0,104.2715,104.2715,103.7357,103.7952,50452.0
2025-04-08 14:30:00,104.59,105.59,104.59,104.87,98195.0,103.7952,104.7876,103.7952,104.0731,98195.0
2025-04-08 14:35:00,104.86,104.88,104.5,104.7,56268.0,104.0631,104.083,103.7059,103.9044,56268.0
2025-04-08 14:40:00,104.69,104.72,104.44,104.44,40525.0,103.8944,103.9242,103.6463,103.6463,40525.0
2025-04-08 14:45:00,104.45,104.86,104.45,104.77,43059.0,103.6563,104.0631,103.6563,103.9738,43059.0
2025-04-08 14:50:00,104.78,104.9,104.62,104.66,35689.0,103.9838,104.1028,103.825,103.8647,35689.0
2025-04-08 14:55:00,104.66,104.69,104.44,104.44,48085.0,103.8647,103.8944,103.6463,103.6463,48085.0
2025-04-08 15:00:00,104.46,104.5,104.15,104.2,44301.0,103.6662,103.7059,103.3585,103.4082,44301.0
2025-04-08 15:05:00,104.19,104.27,103.7,103.71,56771.0,103.3982,103.4776,102.912,102.9219,56771.0
2025-04-08 15:10:00,103.72,103.87,103.46,103.51,121222.0,102.9318,103.0807,102.6738,102.7234,121222.0
2025-04-08 15:15:00,103.51,103.55,103.09,103.22,59338.0,102.7234,102.7631,102.3066,102.4356,59338.0
2025-04-08 15:20:00,103.2,103.59,103.17,103.57,84426.0,102.4158,102.8028,102.386,102.7829,84426.0
2025-04-08 15:25:00,103.57,103.88,103.54,103.71,92728.0,102.7829,103.0906,102.7532,102.9219,92728.0
2025-04-08 15:30:00,103.69,103.69,103.28,103.3,95158.0,102.902,102.902,102.4952,102.515,95158.0
2025-04-08 15:35:00,103.28,103.28,102.5,102.56,79199.0,102.4952,102.4952,101.7211,101.7806,79199.0
2025-04-08 15:40:00,102.6,103.01,102.42,102.44,107003.0,101.8203,102.2272,101.6417,101.6615,107003.0
2025-04-08 15:45:00,102.45,102.6,102.19,102.22,101103.0,101.6715,101.8203,101.4134,101.4432,101103.0
2025-04-08 15:50:00,102.37,103.5,102.33,103.43,106553.0,101.5921,102.7135,101.5524,102.644,106553.0
2025-04-08 15:55:00,103.41,103.69,103.07,103.58,166097.0,102.6242,102.902,102.2867,102.7929,166097.0
2025-04-09 09:30:00,103.09,103.82,103.09,103.47,53171.0,102.3066,103.031,102.3066,102.6837,53171.0
2025-04-09 09:35:00,103.46,104.27,103.27,104.27,77654.0,102.6738,103.4776,102.4852,103.4776,77654.0
2025-04-09 09:40:00,104.29,104.7,103.83,103.9,128009.0,103.4975,103.9044,103.041,103.1104,128009.0
2025-04-09 09:45:00,103.87,104.1,103.52,104.09,69715.0,103.0807,103.3089,102.7333,103.299,69715.0
2025-04-09 09:50:00,104.08,104.48,103.96,104.37,89413.0,103.2891,103.686,103.17,103.5769,89413.0
2025-04-09 09:55:00,104.35,104.53,104.2,104.27,391010.0,103.557,103.7357,103.4082,103.4776,391010.0
2025-04-09 10:00:00,104.28,104.95,104.27,104.57,229524.0,103.4876,104.1525,103.4776,103.7753,229524.0
2025-04-09 10:05:00,104.63,104.63,103.89,104.02,128099.0,103.8349,103.8349,103.1005,103.2295,128099.0
2025-04-09 10:10:00,104.03,104.37,103.72,103.78,53600.0,103.2395,103.5769,102.9318,102.9914,53600.0
2025-04-09 10:15:00,103.87,104.17,103.86,104.14,43772.0,103.0807,103.3784,103.0707,103.3486,43772.0
2025-04-09 10:20:00,104.11,104.35,103.74,104.09,38615.0,103.3188,103.557,102.9517,103.299,38615.0
2025-04-09 10:25:00,104.09,104.2,103.73,104.07,49633.0,103.299,103.4082,102.9417,103.2791,49633.0
2025-04-09 10:30:00,104.07,104.56,103.98,104.42,51071.0,103.2791,103.7654,103.1898,103.6265,51071.0
2025-04-09 10:35:00,104.47,104.48,103.98,104.06,60453.0,103.6761,103.686,103.1898,103.2692,60453.0
2025-04-09 10:40:00,104.04,104.06,103.8,103.82,36159.0,103.2494,103.2692,103.0112,103.031,36159.0
2025-04-09 10:45:00,103.83,104.19,103.57,103.62,170052.0,103.041,103.3982,102.7829,102.8326,170052.0
2025-04-09 10:50:00,103.63,103.67,103.08,103.23,22719.0,102.8425,102.8822,102.2967,102.4455,22719.0
2025-04-09 10:55:00,103.22,103.36,102.94,102.96,121574.0,102.4356,102.5745,102.1577,102.1776,121574.0
2025-04-09 11:00:00,102.94,103.38,102.92,103.36,120277.0,102.1577,102.5944,102.1379,102.5745,120277.0
2025-04-09 11:05:00,103.36,103.76,103.31,103.59,29666.0,102.5745,102.9715,102.5249,102.8028,29666.0
2025-04-09 11:10:00,103.59,103.71,103.44,103.55,23885.0,102.8028,102.9219,102.6539,102.7631,23885.0
2025-04-09 11:15:00,103.57,103.99,103.57,103.88,75053.0,102.7829,103.1998,102.7829,103.0906,75053.0
2025-04-09 11:20:00,103.9,104.13,103.87,104.02,31580.0,103.1104,103.3387,103.0807,103.2295,31580.0
2025-04-09 11:25:00,104.06,104.07,103.82,103.83,46450.0,103.2692,103.2791,103.031,103.041,46450.0
2025-04-09 11:30:00,103.86,104.09,103.62,103.66,78228.0,103.0707,103.299,102.8326,102.8723,78228.0
2025-04-09 11:35:00,103.66,103.75,103.39,103.41,107491.0,102.8723,102.9616,102.6043,102.6242,107491.0
2025-04-09 11:40:00,103.39,103.46,103.19,103.24,111358.0,102.6043,102.6738,102.4058,102.4555,111358.0
2025-04-09 11:45:00,103.25,103.94,103.25,103.7,135366.0,102.4654,103.1501,102.4654,102.912,135366.0
2025-04-09 11:50:00,103.68,103.81,103.52,103.55,106113.0,102.8921,103.0211,102.7333,102.7631,106113.0
2025-04-09 11:55:00,103.58,103.58,103.27,103.37,109979.0,102.7929,102.7929,102.4852,102.5845,109979.0
2025-04-09 12:00:00,103.36,103.54,103.19,103.36,70078.0,102.5745,102.7532,102.4058,102.5745,70078.0
2025-04-09 12:05:00,103.35,103.71,103.3,103.67,47203.0,102.5646,102.9219,102.515,102.8822,47203.0
2025-04-09 12:10:00,103.65,104.19,103.59,104.09,41507.0,102.8623,103.3982,102.8028,103.299,41507.0
2025-04-09 12:15:00,104.09,104.19,104.02,104.1,20039.0,103.299,103.3982,103.2295,103.3089,20039.0
2025-04-09 12:20:00,104.08,104.16,103.98,103.99,30860.0,103.2891,103.3685,103.1898,103.1998,30860.0
2025-04-09 12:25:00,103.98,104.2,103.95,103.98,49452.0,103.1898,103.4082,103.1601,103.1898,49452.0
2025-04-09 12:30:00,103.96,104.13,103.87,104.13,64835.0,103.17,103.3387,103.0807,103.3387,64835.0
2025-04-09 12:35:00,104.12,104.25,104.01,104.16,28664.0,103.3288,103.4578,103.2196,103.3685,28664.0
2025-04-09 12:40:00,104.15,104.16,103.98,104.09,24251.0,103.3585,103.3685,103.1898,103.299,24251.0
2025-04-09 12:45:00,104.15,104.27,103.99,104.26,23782.0,103.3585,103.4776,103.1998,103.4677,23782.0
2025-04-09 12:50:00,104.34,104.54,104.13,104.42,95226.0,103.5471,103.7456,103.3387,103.6265,95226.0
2025-04-09 12:55:00,104.42,104.59,104.32,104.34,30853.0,103.6265,103.7952,103.5272,103.5471,30853.0
2025-04-09 13:00:00,104.36,105.17,104.34,105.1,62706.0,103.5669,104.3708,103.5471,104.3013,62706.0
2025-04-09 13:05:00,105.09,105.1,104.44,104.47,63296.0,104.2914,104.3013,103.6463,103.6761,63296.0
2025-04-09 13:10:00,104.47,104.56,104.3,104.56,49121.0,103.6761,103.7654,103.5074,103.7654,49121.0
2025-04-09 13:15:00,104.62,106.8,103.67,106.48,386950.0,103.825,105.9884,102.8822,105.6708,386950.0
2025-04-09 13:20:00,106.5,108.81,105.5,108.81,227652.0,105.6907,107.9831,104.6983,107.9831,227652.0
2025-04-09 13:25:00,108.73,110.07,108.27,108.36,80497.0,107.9037,109.2336,107.4472,107.5365,80497.0
2025-04-09 13:30:00,108.45,110.34,108.38,110.17,28468.0,107.6259,109.5015,107.5564,109.3328,28468.0
2025-04-09 13:35:00,110.19,110.63,108.76,108.76,26781.0,109.3526,109.7893,107.9335,107.9335,26781.0
2025-04-09 13:40:00,108.54,109.72,108.01,109.28,157529.0,107.7152,108.8862,107.1892,108.4496,157529.0
2025-04-09 13:45:00,109.39,110.56,109.29,110.31,28579.0,108.5587,109.7198,108.4595,109.4717,28579.0
2025-04-09 13:50:00,110.21,110.42,109.67,110.29,40137.0,109.3725,109.5809,108.8366,109.4519,40137.0
2025-04-09 13:55:00,110.24,111.08,109.81,110.9,50426.0,109.4023,110.2359,108.9755,110.0572,50426.0
2025-04-09 14:00:00,110.95,111.61,110.83,111.21,56366.0,110.1069,110.7619,109.9878,110.3649,56366.0
2025-04-09 14:05:00,111.23,111.37,110.29,110.79,50345.0,110.3847,110.5237,109.4519,109.9481,50345.0
2025-04-09 14:10:00,110.8,111.33,110.63,110.98,80632.0,109.958,110.484,109.7893,110.1366,80632.0
2025-04-09 14:15:00,110.98,111.61,110.69,111.07,158748.0,110.1366,110.7619,109.8488,110.226,158748.0
2025-04-09 14:20:00,110.96,111.73,110.88,111.59,83001.0,110.1168,110.8809,110.0374,110.742,83001.0
2025-04-09 14:25:00,111.55,112.1,111.4,111.78,266235.0,110.7023,111.2481,110.5534,110.9306,266235.0
2025-04-09 14:30:00,111.77,112.08,111.18,111.44,63715.0,110.9206,111.2283,110.3351,110.5931,63715.0
2025-04-09 14:35:00,111.44,111.74,111.33,111.51,200032.0,110.5931,110.8909,110.484,110.6626,200032.0
2025-04-09 14:40:00,111.48,111.59,110.64,110.77,97874.0,110.6328,110.742,109.7992,109.9282,97874.0
2025-04-09 14:45:00,110.78,111.34,110.43,110.87,190298.0,109.9382,110.4939,109.5908,110.0275,190298.0
2025-04-09 14:50:00,110.92,111.33,110.61,110.76,89951.0,110.0771,110.484,109.7694,109.9183,89951.0
2025-04-09 14:55:00,110.74,110.87,110.28,110.39,82684.0,109.8985,110.0275,109.442,109.5511,82684.0
2025-04-09 15:00:00,110.34,110.97,110.12,110.97,83625.0,109.5015,110.1267,109.2832,110.1267,83625.0
2025-04-09 15:05:00,110.96,111.12,110.71,111.06,92901.0,110.1168,110.2756,109.8687,110.216,92901.0
2025-04-09 15:10:00,111.08,111.8,111.07,111.54,175968.0,110.2359,110.9504,110.226,110.6924,175968.0
2025-04-09 15:15:00,111.56,111.71,111.29,111.68,124542.0,110.7122,110.8611,110.4443,110.8313,124542.0
2025-04-09 15:20:00,111.67,112.1,111.64,112.05,72996.0,110.8214,111.2481,110.7916,111.1985,72996.0
2025-04-09 15:25:00,112.05,113.17,111.91,112.13,113199.0,111.1985,112.31,111.0596,111.2779,113199.0
2025-04-09 15:30:00,112.13,112.68,112.12,112.54,122510.0,111.2779,111.8237,111.268,111.6848,122510.0
2025-04-09 15:35:00,112.5,112.55,111.99,112.41,105384.0,111.6451,111.6947,111.139,111.5558,105384.0
2025-04-09 15:40:00,112.4,112.75,112.21,112.37,209703.0,111.5458,111.8932,111.3573,111.5161,209703.0
2025-04-09 15:45:00,112.38,112.65,112.1,112.65,233674.0,111.526,111.7939,111.2481,111.7939,233674.0
2025-04-09 15:50:00,112.63,113.16,112.62,112.77,415814.0,111.7741,112.3001,111.7642,111.913,415814.0
2025-04-09 15:55:00,112.77,112.93,112.27,112.7,711485.0,111.913,112.0718,111.4168,111.8436,711485.0
2025-04-10 09:30:00,110.62,110.75,110.11,110.38,162853.0,109.7794,109.9084,109.2732,109.5412,162853.0
2025-04-10 09:35:00,110.38,110.49,109.93,110.19,163353.0,109.5412,109.6504,109.0946,109.3526,163353.0
2025-04-10 09:40:00,110.2,110.2,109.71,110.01,136224.0,109.3626,109.3626,108.8763,109.174,136224.0
2025-04-10 09:45:00,110.0,110.45,109.95,110.38,235874.0,109.1641,109.6107,109.1145,109.5412,235874.0
2025-04-10 09:50:00,110.38,110.62,110.03,110.16,188276.0,109.5412,109.7794,109.1939,109.3229,188276.0
2025-04-10 09:55:00,110.13,110.2,109.8,109.81,209709.0,109.2931,109.3626,108.9656,108.9755,209709.0
2025-04-10 10:00:00,109.81,110.01,109.4,109.75,272973.0,108.9755,109.174,108.5686,108.916,272973.0
2025-04-10 10:05:00,109.78,110.06,109.57,109.82,85126.0,108.9458,109.2236,108.7374,108.9855,85126.0
2025-04-10 10:10:00,109.81,109.81,109.36,109.57,124812.0,108.9755,108.9755,108.5289,108.7374,124812.0
2025-04-10 10:15:00,109.62,109.84,109.6,109.63,120402.0,108.787,109.0053,108.7671,108.7969,120402.0
2025-04-10 10:20:00,109.61,110.12,109.54,110.07,60298.0,108.777,109.2832,108.7076,109.2336,60298.0
2025-04-10 10:25:00,110.07,110.19,109.73,109.73,69603.0,109.2336,109.3526,108.8961,108.8961,69603.0
2025-04-10 10:30:00,109.74,110.26,109.74,110.24,105865.0,108.9061,109.4221,108.9061,109.4023,105865.0
2025-04-10 10:35:00,110.26,110.4,110.13,110.24,65360.0,109.4221,109.561,109.2931,109.4023,65360.0
2025-04-10 10:40:00,110.23,110.47,110.06,110.1,173767.0,109.3923,109.6305,109.2236,109.2633,173767.0
2025-04-10 10:45:00,110.13,110.17,109.74,109.86,82452.0,109.2931,109.3328,108.9061,109.0251,82452.0
2025-04-10 10:50:00,109.86,109.97,109.66,109.85,78188.0,109.0251,109.1343,108.8267,109.0152,78188.0
2025-04-10 10:55:00,109.86,109.94,109.48,109.51,83459.0,109.0251,109.1045,108.648,108.6778,83459.0
2025-04-10 11:00:00,109.5,109.61,109.43,109.54,54293.0,108.6679,108.777,108.5984,108.7076,54293.0
2025-04-10 11:05:00,109.53,109.9,109.48,109.89,53617.0,108.6977,109.0648,108.648,109.0549,53617.0
2025-04-10 11:10:00,109.88,109.91,109.53,109.55,66750.0,109.045,109.0748,108.6977,108.7175,66750.0
2025-04-10 11:15:00,109.56,109.59,109.36,109.4,58903.0,108.7274,108.7572,108.5289,108.5686,58903.0
2025-04-10 11:20:00,109.4,109.45,109.17,109.26,54219.0,108.5686,108.6183,108.3404,108.4297,54219.0
2025-04-10 11:25:00,109.26,109.34,109.06,109.07,51211.0,108.4297,108.5091,108.2312,108.2412,51211.0
2025-04-10 11:30:00,109.07,109.15,108.79,108.99,73690.0,108.2412,108.3205,107.9633,108.1618,73690.0
2025-04-10 11:35:00,109.03,109.08,108.76,108.78,66688.0,108.2015,108.2511,107.9335,107.9534,66688.0
2025-04-10 11:40:00,108.79,109.03,108.67,108.72,52310.0,107.9633,108.2015,107.8442,107.8938,52310.0
2025-04-10 11:45:00,108.7,108.88,108.57,108.58,95831.0,107.874,108.0526,107.745,107.7549,95831.0
2025-04-10 11:50:00,108.57,108.61,108.22,108.61,56886.0,107.745,107.7846,107.3976,107.7846,56886.0
2025-04-10 11:55:00,108.64,108.91,107.98,108.12,114527.0,107.8144,108.0824,107.1594,107.2984,114527.0
2025-04-10 12:00:00,108.11,108.33,107.68,107.68,51652.0,107.2884,107.5068,106.8617,106.8617,51652.0
2025-04-10 12:05:00,107.63,108.13,107.54,107.94,60386.0,106.8121,107.3083,106.7228,107.1197,60386.0
2025-04-10 12:10:00,107.92,108.11,107.62,107.66,53866.0,107.0999,107.2884,106.8022,106.8419,53866.0
2025-04-10 12:15:00,107.65,107.67,107.2,107.32,70744.0,106.8319,106.8518,106.3854,106.5045,70744.0
2025-04-10 12:20:00,107.34,107.35,106.57,107.11,100685.0,106.5243,106.5342,105.7602,106.296,100685.0
2025-04-10 12:25:00,107.13,107.16,106.44,106.87,124875.0,106.3159,106.3457,105.6311,106.0579,124875.0
2025-04-10 12:30:00,106.84,107.88,106.8,107.76,82557.0,106.0281,107.0602,105.9884,106.9411,82557.0
2025-04-10 12:35:00,107.74,108.35,107.53,107.97,103990.0,106.9213,107.5266,106.7129,107.1495,103990.0
2025-04-10 12:40:00,107.97,108.31,107.68,107.99,67138.0,107.1495,107.4869,106.8617,107.1694,67138.0
2025-04-10 12:45:00,107.99,108.41,107.55,108.3,215277.0,107.1694,107.5862,106.7327,107.477,215277.0
2025-04-10 12:50:00,108.3,108.68,107.91,108.01,77205.0,107.477,107.8541,107.09,107.1892,77205.0
2025-04-10 12:55:00,108.02,108.43,107.98,108.32,47872.0,107.1991,107.606,107.1594,107.4969,47872.0
2025-04-10 13:00:00,108.33,109.64,108.14,108.54,109509.0,107.5068,108.8068,107.3182,107.7152,109509.0
2025-04-10 13:05:00,108.57,108.57,107.88,107.88,30885.0,107.745,107.745,107.0602,107.0602,30885.0
2025-04-10 13:10:00,107.9,107.95,107.22,107.4,105321.0,107.08,107.1297,106.4052,106.5838,105321.0
2025-04-10 13:15:00,107.39,107.72,107.23,107.57,89413.0,106.5739,106.9014,106.4151,106.7526,89413.0
2025-04-10 13:20:00,107.55,107.84,107.07,107.61,92859.0,106.7327,107.0205,106.2564,106.7922,92859.0
2025-04-10 13:25:00,107.61,108.27,107.56,108.21,26774.0,106.7922,107.4472,106.7426,107.3877,26774.0
2025-04-10 13:30:00,108.21,108.51,108.01,108.19,36825.0,107.3877,107.6854,107.1892,107.3678,36825.0
2025-04-10 13:35:00,108.17,108.64,108.15,108.25,30921.0,107.348,107.8144,107.3281,107.4274,30921.0
2025-04-10 13:40:00,108.25,109.28,108.22,108.91,291110.0,107.4274,108.4496,107.3976,108.0824,291110.0
2025-04-10 13:45:00,108.89,109.29,108.77,108.83,42776.0,108.0625,108.4595,107.9434,108.003,42776.0
2025-04-10 13:50:00,108.88,109.18,108.58,109.09,54157.0,108.0526,108.3503,107.7549,108.261,54157.0
2025-04-10 13:55:00,109.09,109.38,109.08,109.17,51768.0,108.261,108.5488,108.2511,108.3404,51768.0
2025-04-10 14:00:00,109.17,110.76,109.05,109.68,83828.0,108.3404,109.9183,108.2213,108.8465,83828.0
2025-04-10 14:05:00,109.7,109.79,108.84,108.89,72388.0,108.8664,108.9557,108.0129,108.0625,72388.0
2025-04-10 14:10:00,108.88,109.0,108.53,108.59,62320.0,108.0526,108.1717,107.7053,107.7648,62320.0
2025-04-10 14:15:00,108.58,109.1,108.51,108.97,34744.0,107.7549,108.2709,107.6854,108.1419,34744.0
2025-04-10 14:20:00,108.99,109.81,108.99,109.65,36321.0,108.1618,108.9755,108.1618,108.8167,36321.0
2025-04-10 14:25:00,109.63,110.02,109.47,109.97,40515.0,108.7969,109.1839,108.6381,109.1343,40515.0
2025-04-10 14:30:00,109.99,110.19,109.71,109.71,35806.0,109.1542,109.3526,108.8763,108.8763,35806.0
2025-04-10 14:35:00,109.72,109.87,109.47,109.8,270688.0,108.8862,109.0351,108.6381,108.9656,270688.0
2025-04-10 14:40:00,109.86,110.19,109.67,110.15,26532.0,109.0251,109.3526,108.8366,109.3129,26532.0
2025-04-10 14:45:00,110.13,110.15,109.44,109.63,50944.0,109.2931,109.3129,108.6083,108.7969,50944.0
2025-04-10 14:50:00,109.67,109.92,109.28,109.31,35880.0,108.8366,109.0847,108.4496,108.4793,35880.0
2025-04-10 14:55:00,109.29,110.04,109.1,109.53,61140.0,108.4595,109.2038,108.2709,108.6977,61140.0
2025-04-10 15:00:00,109.56,110.13,109.34,109.97,78972.0,108.7274,109.2931,108.5091,109.1343,78972.0
2025-04-10 15:05:00,109.98,110.07,109.17,109.2,73088.0,109.1442,109.2336,108.3404,108.3702,73088.0
2025-04-10 15:10:00,109.21,109.42,109.08,109.3,43017.0,108.3801,108.5885,108.2511,108.4694,43017.0
2025-04-10 15:15:00,109.31,109.66,109.13,109.58,44934.0,108.4793,108.8267,108.3007,108.7473,44934.0
2025-04-10 15:20:00,109.61,109.87,109.25,109.38,39293.0,108.777,109.0351,108.4198,108.5488,39293.0
2025-04-10 15:25:00,109.38,109.65,108.78,108.8,56956.0,108.5488,108.8167,107.9534,107.9732,56956.0
2025-04-10 15:30:00,108.79,109.37,108.76,109.03,44945.0,107.9633,108.5389,107.9335,108.2015,44945.0
2025-04-10 15:35:00,109.05,109.15,108.64,108.66,37793.0,108.2213,108.3205,107.8144,107.8343,37793.0
2025-04-10 15:40:00,108.7,108.81,108.02,108.07,74450.0,107.874,107.9831,107.1991,107.2488,74450.0
2025-04-10 15:45:00,108.08,108.75,107.99,108.45,109224.0,107.2587,107.9236,107.1694,107.6259,109224.0
2025-04-10 15:50:00,108.35,109.35,108.35,109.31,91978.0,107.5266,108.519,107.5266,108.4793,91978.0
2025-04-10 15:55:00,109.28,109.64,108.86,109.25,106044.0,108.4496,108.8068,108.0327,108.4198,106044.0
2025-04-11 09:30:00,109.02,109.73,109.02,109.31,199687.0,108.1915,108.8961,108.1915,108.4793,199687.0
2025-04-11 09:35:00,109.34,109.81,109.1,109.67,204464.0,108.5091,108.9755,108.2709,108.8366,204464.0
2025-04-11 09:40:00,109.67,110.0,109.25,109.89,70424.0,108.8366,109.1641,108.4198,109.0549,70424.0
2025-04-11 09:45:00,109.92,110.3,109.87,110.09,46758.0,109.0847,109.4618,109.0351,109.2534,46758.0
2025-04-11 09:50:00,110.08,110.37,109.87,110.24,57224.0,109.2435,109.5313,109.0351,109.4023,57224.0
2025-04-11 09:55:00,110.19,110.25,110.0,110.0,32139.0,109.3526,109.4122,109.1641,109.1641,32139.0
2025-04-11 10:00:00,109.9,110.01,109.49,109.82,455730.0,109.0648,109.174,108.658,108.9855,455730.0
2025-04-11 10:05:00,109.82,110.41,109.71,110.21,48054.0,108.9855,109.571,108.8763,109.3725,48054.0
2025-04-11 10:10:00,110.26,110.29,109.69,110.03,43001.0,109.4221,109.4519,108.8564,109.1939,43001.0
2025-04-11 10:15:00,110.04,110.25,109.51,109.53,33381.0,109.2038,109.4122,108.6778,108.6977,33381.0
2025-04-11 10:20:00,109.52,109.58,108.91,109.2,63547.0,108.6877,108.7473,108.0824,108.3702,63547.0
2025-04-11 10:25:00,109.19,109.32,108.94,108.97,49799.0,108.3602,108.4893,108.1121,108.1419,49799.0
2025-04-11 10:30:00,109.0,109.59,108.87,109.56,73595.0,108.1717,108.7572,108.0427,108.7274,73595.0
2025-04-11 10:35:00,109.56,109.7,109.46,109.61,100964.0,108.7274,108.8664,108.6282,108.777,100964.0
2025-04-11 10:40:00,109.6,109.84,109.43,109.83,47610.0,108.7671,109.0053,108.5984,108.9954,47610.0
2025-04-11 10:45:00,109.82,110.05,109.82,109.82,28807.0,108.9855,109.2137,108.9855,108.9855,28807.0
2025-04-11 10:50:00,109.89,109.89,109.47,109.64,57048.0,109.0549,109.0549,108.6381,108.8068,57048.0
2025-04-11 10:55:00,109.64,109.72,109.32,109.37,108439.0,108.8068,108.8862,108.4893,108.5389,108439.0
2025-04-11 11:00:00,109.35,110.18,109.28,109.32,95028.0,108.519,109.3427,108.4496,108.4893,95028.0
2025-04-11 11:05:00,109.33,109.47,109.12,109.37,31765.0,108.4992,108.6381,108.2908,108.5389,31765.0
2025-04-11 11:10:00,109.36,109.47,109.1,109.11,55629.0,108.5289,108.6381,108.2709,108.2808,55629.0
2025-04-11 11:15:00,109.1,109.24,108.96,109.12,66083.0,108.2709,108.4099,108.132,108.2908,66083.0
2025-04-11 11:20:00,109.16,109.3,109.0,109.08,34583.0,108.3305,108.4694,108.1717,108.2511,34583.0
2025-04-11 11:25:00,109.07,109.44,109.06,109.35,44080.0,108.2412,108.6083,108.2312,108.519,44080.0
2025-04-11 11:30:00,109.34,109.53,109.23,109.48,33883.0,108.5091,108.6977,108.3999,108.648,33883.0
2025-04-11 11:35:00,109.47,109.9,109.36,109.9,28941.0,108.6381,109.0648,108.5289,109.0648,28941.0
2025-04-11 11:40:00,109.89,109.91,109.59,109.83,29542.0,109.0549,109.0748,108.7572,108.9954,29542.0
2025-04-11 11:45:00,109.82,109.99,109.73,109.9,38577.0,108.9855,109.1542,108.8961,109.0648,38577.0
2025-04-11 11:50:00,109.92,109.96,109.75,109.88,33776.0,109.0847,109.1244,108.916,109.045,33776.0
2025-04-11 11:55:00,109.88,110.09,109.88,110.06,43862.0,109.045,109.2534,109.045,109.2236,43862.0
2025-04-11 12:00:00,110.07,110.09,109.89,110.07,18314.0,109.2336,109.2534,109.0549,109.2336,18314.0
2025-04-11 12:05:00,110.08,110.32,110.06,110.09,40347.0,109.2435,109.4817,109.2236,109.2534,40347.0
2025-04-11 12:10:00,110.08,110.36,110.08,110.2,27827.0,109.2435,109.5213,109.2435,109.3626,27827.0
2025-04-11 12:15:00,110.22,110.37,110.17,110.32,34928.0,109.3824,109.5313,109.3328,109.4817,34928.0
2025-04-11 12:20:00,110.33,110.35,110.1,110.11,46704.0,109.4916,109.5114,109.2633,109.2732,46704.0
2025-04-11 12:25:00,110.11,110.2,109.91,110.09,43444.0,109.2732,109.3626,109.0748,109.2534,43444.0
2025-04-11 12:30:00,110.17,110.62,110.14,110.56,15896.0,109.3328,109.7794,109.303,109.7198,15896.0
2025-04-11 12:35:00,110.57,110.97,110.57,110.9,7985.0,109.7298,110.1267,109.7298,110.0572,7985.0
2025-04-11 12:40:00,110.79,111.0,110.73,110.97,30139.0,109.9481,110.1565,109.8885,110.1267,30139.0
2025-04-11 12:45:00,110.94,111.1,110.81,111.07,22400.0,110.0969,110.2557,109.9679,110.226,22400.0
2025-04-11 12:50:00,111.09,111.12,110.94,111.04,16960.0,110.2458,110.2756,110.0969,110.1962,16960.0
2025-04-11 12:55:00,111.04,111.06,110.88,110.96,42995.0,110.1962,110.216,110.0374,110.1168,42995.0
2025-04-11 13:00:00,110.98,111.12,110.73,111.03,25514.0,110.1366,110.2756,109.8885,110.1863,25514.0
2025-04-11 13:05:00,111.02,111.18,110.88,110.97,19833.0,110.1763,110.3351,110.0374,110.1267,19833.0
2025-04-11 13:10:00,110.98,110.99,110.82,110.89,12858.0,110.1366,110.1466,109.9779,110.0473,12858.0
2025-04-11 13:15:00,110.9,111.0,110.58,110.64,30712.0,110.0572,110.1565,109.7397,109.7992,30712.0
2025-04-11 13:20:00,110.62,110.96,110.55,110.74,31431.0,109.7794,110.1168,109.7099,109.8985,31431.0
2025-04-11 13:25:00,110.64,110.73,110.55,110.59,67708.0,109.7992,109.8885,109.7099,109.7496,67708.0
2025-04-11 13:30:00,110.59,110.7,110.42,110.57,165449.0,109.7496,109.8588,109.5809,109.7298,165449.0
2025-04-11 13:35:00,110.63,111.19,110.5,111.16,17025.0,109.7893,110.345,109.6603,110.3153,17025.0
2025-04-11 13:40:00,111.21,111.73,111.18,111.71,31911.0,110.3649,110.8809,110.3351,110.8611,31911.0
2025-04-11 13:45:00,111.64,111.64,111.23,111.47,19439.0,110.7916,110.7916,110.3847,110.6229,19439.0
2025-04-11 13:50:00,111.43,111.8,111.43,111.69,17678.0,110.5832,110.9504,110.5832,110.8412,17678.0
2025-04-11 13:55:00,111.67,111.7,111.39,111.48,60179.0,110.8214,110.8512,110.5435,110.6328,60179.0
2025-04-11 14:00:00,111.48,111.53,111.34,111.53,61234.0,110.6328,110.6825,110.4939,110.6825,61234.0
2025-04-11 14:05:00,111.54,111.55,111.19,111.32,94973.0,110.6924,110.7023,110.345,110.4741,94973.0
2025-04-11 14:10:00,111.29,111.42,111.17,111.34,53930.0,110.4443,110.5733,110.3252,110.4939,53930.0
2025-04-11 14:15:00,111.34,111.4,111.02,111.1,18299.0,110.4939,110.5534,110.1763,110.2557,18299.0
2025-04-11 14:20:00,111.11,111.27,111.0,111.23,30722.0,110.2656,110.4244,110.1565,110.3847,30722.0
2025-04-11 14:25:00,111.23,111.26,111.04,111.26,25347.0,110.3847,110.4145,110.1962,110.4145,25347.0
2025-04-11 14:30:00,111.24,111.32,111.18,111.23,19702.0,110.3947,110.4741,110.3351,110.3847,19702.0
2025-04-11 14:35:00,111.23,111.44,111.14,111.3,26513.0,110.3847,110.5931,110.2954,110.4542,26513.0
2025-04-11 14:40:00,111.31,111.45,111.29,111.38,13403.0,110.4641,110.6031,110.4443,110.5336,13403.0
2025-04-11 14:45:00,111.38,111.53,111.36,111.47,44815.0,110.5336,110.6825,110.5138,110.6229,44815.0
2025-04-11 14:50:00,111.48,111.48,111.08,111.39,88151.0,110.6328,110.6328,110.2359,110.5435,88151.0
2025-04-11 14:55:00,111.33,111.41,111.11,111.12,42629.0,110.484,110.5634,110.2656,110.2756,42629.0
2025-04-11 15:00:00,111.13,111.52,111.11,111.44,29151.0,110.2855,110.6725,110.2656,110.5931,29151.0
2025-04-11 15:05:00,111.44,111.65,111.31,111.65,26567.0,110.5931,110.8015,110.4641,110.8015,26567.0
2025-04-11 15:10:00,111.64,111.73,111.56,111.7,25338.0,110.7916,110.8809,110.7122,110.8512,25338.0
2025-04-11 15:15:00,111.71,111.72,111.35,111.71,97252.0,110.8611,110.871,110.5038,110.8611,97252.0
2025-04-11 15:20:00,111.7,111.83,111.64,111.79,23764.0,110.8512,110.9802,110.7916,110.9405,23764.0
2025-04-11 15:25:00,111.76,111.84,111.63,111.7,60009.0,110.9107,110.9901,110.7817,110.8512,60009.0
2025-04-11 15:30:00,111.65,111.72,111.51,111.68,39319.0,110.8015,110.871,110.6626,110.8313,39319.0
2025-04-11 15:35:00,111.65,111.66,111.44,111.59,58539.0,110.8015,110.8115,110.5931,110.742,58539.0
2025-04-11 15:40:00,111.63,111.7,111.55,111.68,29556.0,110.7817,110.8512,110.7023,110.8313,29556.0
2025-04-11 15:45:00,111.71,111.71,111.51,111.65,44911.0,110.8611,110.8611,110.6626,110.8015,44911.0
2025-04-11 15:50:00,111.72,111.76,111.52,111.66,131084.0,110.871,110.9107,110.6725,110.8115,131084.0
2025-04-11 15:55:00,111.67,111.75,111.51,111.62,95475.0,110.8214,110.9008,110.6626,110.7718,95475.0
2025-04-14 09:30:00,113.53,113.65,112.86,112.98,144926.0,112.6673,112.7863,112.0024,112.1214,144926.0
2025-04-14 09:35:00,112.99,113.04,112.73,112.78,41668.0,112.1314,112.181,111.8733,111.923,41668.0
2025-04-14 09:40:00,112.78,112.79,112.46,112.72,49113.0,111.923,111.9329,111.6054,111.8634,49113.0
2025-04-14 09:45:00,112.74,112.89,112.47,112.85,14282.0,111.8833,112.0321,111.6153,111.9924,14282.0
2025-04-14 09:50:00,112.88,112.99,112.67,112.93,29217.0,112.0222,112.1314,111.8138,112.0718,29217.0
2025-04-14 09:55:00,112.93,112.96,112.72,112.75,21047.0,112.0718,112.1016,111.8634,111.8932,21047.0
2025-04-14 10:00:00,112.8,113.21,112.7,113.14,12829.0,111.9428,112.3497,111.8436,112.2802,12829.0
2025-04-14 10:05:00,113.13,113.28,113.01,113.01,16346.0,112.2703,112.4192,112.1512,112.1512,16346.0
2025-04-14 10:10:00,113.01,113.03,112.83,112.95,19313.0,112.1512,112.1711,111.9726,112.0917,19313.0
2025-04-14 10:15:00,112.97,113.04,112.68,112.9,15062.0,112.1115,112.181,111.8237,112.042,15062.0
2025-04-14 10:20:00,112.9,113.01,112.79,112.92,9333.0,112.042,112.1512,111.9329,112.0619,9333.0
2025-04-14 10:25:00,112.97,113.19,112.88,113.11,17336.0,112.1115,112.3298,112.0222,112.2505,17336.0
2025-04-14 10:30:00,113.14,113.25,113.06,113.2,9548.0,112.2802,112.3894,112.2008,112.3398,9548.0
2025-04-14 10:35:00,113.15,113.27,113.09,113.24,104259.0,112.2901,112.4092,112.2306,112.3795,104259.0
2025-04-14 10:40:00,113.23,113.31,113.15,113.18,17232.0,112.3695,112.4489,112.2901,112.3199,17232.0
2025-04-14 10:45:00,113.2,113.35,113.12,113.34,34337.0,112.3398,112.4886,112.2604,112.4787,34337.0
2025-04-14 10:50:00,113.35,113.5,113.32,113.5,13836.0,112.4886,112.6375,112.4589,112.6375,13836.0
2025-04-14 10:55:00,113.48,113.48,113.21,113.27,19250.0,112.6176,112.6176,112.3497,112.4092,19250.0
2025-04-14 11:00:00,113.22,113.33,113.08,113.14,23999.0,112.3596,112.4688,112.2207,112.2802,23999.0
2025-04-14 11:05:00,113.13,113.13,112.96,113.05,12260.0,112.2703,112.2703,112.1016,112.1909,12260.0
2025-04-14 11:10:00,113.03,113.12,112.92,112.93,11714.0,112.1711,112.2604,112.0619,112.0718,11714.0
2025-04-14 11:15:00,112.91,112.99,112.84,112.97,16088.0,112.052,112.1314,111.9825,112.1115,16088.0
2025-04-14 11:20:00,112.98,113.01,112.86,112.86,7030.0,112.1214,112.1512,112.0024,112.0024,7030.0
2025-04-14 11:25:00,112.85,112.85,112.53,112.54,27072.0,111.9924,111.9924,111.6749,111.6848,27072.0
2025-04-14 11:30:00,112.55,112.75,112.5,112.74,16291.0,111.6947,111.8932,111.6451,111.8833,16291.0
2025-04-14 11:35:00,112.79,112.81,112.36,112.38,26883.0,111.9329,111.9527,111.5062,111.526,26883.0
2025-04-14 11:40:00,112.36,112.37,112.22,112.37,15322.0,111.5062,111.5161,111.3672,111.5161,15322.0
2025-04-14 11:45:00,112.48,112.48,112.0,112.03,33901.0,111.6252,111.6252,111.1489,111.1787,33901.0
2025-04-14 11:50:00,112.03,112.08,111.91,112.07,40050.0,111.1787,111.2283,111.0596,111.2184,40050.0
2025-04-14 11:55:00,112.05,112.22,111.96,111.96,31835.0,111.1985,111.3672,111.1092,111.1092,31835.0
2025-04-14 12:00:00,111.91,112.16,111.9,112.05,19682.0,111.0596,111.3077,111.0496,111.1985,19682.0
2025-04-14 12:05:00,112.13,112.14,111.95,111.98,16494.0,111.2779,111.2878,111.0993,111.129,16494.0
2025-04-14 12:10:00,111.99,112.04,111.64,111.97,15191.0,111.139,111.1886,110.7916,111.1191,15191.0
2025-04-14 12:15:00,111.96,112.31,111.91,112.24,25826.0,111.1092,111.4565,111.0596,111.3871,25826.0
2025-04-14 12:20:00,112.22,112.35,112.03,112.16,8905.0,111.3672,111.4962,111.1787,111.3077,8905.0
2025-04-14 12:25:00,112.18,112.18,111.9,112.0,197795.0,111.3275,111.3275,111.0496,111.1489,197795.0
2025-04-14 12:30:00,112.0,112.34,111.96,112.34,11342.0,111.1489,111.4863,111.1092,111.4863,11342.0
2025-04-14 12:35:00,112.32,112.37,112.23,112.27,9053.0,111.4665,111.5161,111.3771,111.4168,9053.0
2025-04-14 12:40:00,112.27,112.34,112.19,112.34,9528.0,111.4168,111.4863,111.3374,111.4863,9528.0
2025-04-14 12:45:00,112.36,112.41,112.26,112.26,20520.0,111.5062,111.5558,111.4069,111.4069,20520.0
2025-04-14 12:50:00,112.25,112.25,112.0,112.23,17451.0,111.397,111.397,111.1489,111.3771,17451.0
2025-04-14 12:55:00,112.22,112.25,111.93,111.96,17380.0,111.3672,111.397,111.0794,111.1092,17380.0
2025-04-14 13:00:00,111.97,112.61,111.93,112.15,54754.0,111.1191,111.7543,111.0794,111.2977,54754.0
2025-04-14 13:05:00,112.19,112.25,112.06,112.2,9902.0,111.3374,111.397,111.2084,111.3474,9902.0
2025-04-14 13:10:00,112.19,112.29,112.14,112.21,8503.0,111.3374,111.4367,111.2878,111.3573,8503.0
2025-04-14 13:15:00,112.23,112.36,112.11,112.33,7986.0,111.3771,111.5062,111.2581,111.4764,7986.0
2025-04-14 13:20:00,112.37,112.54,112.34,112.53,7195.0,111.5161,111.6848,111.4863,111.6749,7195.0
2025-04-14 13:25:00,112.51,112.51,112.29,112.33,8838.0,111.655,111.655,111.4367,111.4764,8838.0
2025-04-14 13:30:00,112.33,112.43,112.19,112.35,10475.0,111.4764,111.5756,111.3374,111.4962,10475.0
2025-04-14 13:35:00,112.39,112.48,112.33,112.38,9675.0,111.5359,111.6252,111.4764,111.526,9675.0
2025-04-14 13:40:00,112.4,112.51,112.3,112.31,12337.0,111.5458,111.655,111.4466,111.4565,12337.0
2025-04-14 13:45:00,112.3,112.44,112.23,112.43,7588.0,111.4466,111.5855,111.3771,111.5756,7588.0
2025-04-14 13:50:00,112.42,112.68,112.4,112.64,8194.0,111.5657,111.8237,111.5458,111.784,8194.0
2025-04-14 13:55:00,112.62,112.7,112.53,112.65,25396.0,111.7642,111.8436,111.6749,111.7939,25396.0
2025-04-14 14:00:00,112.63,112.74,112.63,112.72,8749.0,111.7741,111.8833,111.7741,111.8634,8749.0
2025-04-14 14:05:00,112.74,112.79,112.64,112.76,27041.0,111.8833,111.9329,111.784,111.9031,27041.0
2025-04-14 14:10:00,112.73,112.77,112.59,112.67,24968.0,111.8733,111.913,111.7344,111.8138,24968.0
2025-04-14 14:15:00,112.68,112.77,112.64,112.7,13867.0,111.8237,111.913,111.784,111.8436,13867.0
2025-04-14 14:20:00,112.77,112.89,112.77,112.88,8361.0,111.913,112.0321,111.913,112.0222,8361.0
2025-04-14 14:25:00,112.89,112.89,112.8,112.88,8158.0,112.0321,112.0321,111.9428,112.0222,8158.0
2025-04-14 14:30:00,112.87,112.96,112.84,112.93,30501.0,112.0123,112.1016,111.9825,112.0718,30501.0
2025-04-14 14:35:00,112.91,112.97,112.89,112.93,7142.0,112.052,112.1115,112.0321,112.0718,7142.0
2025-04-14 14:40:00,112.96,113.04,112.93,113.02,8916.0,112.1016,112.181,112.0718,112.1611,8916.0
2025-04-14 14:45:00,113.03,113.03,112.9,112.98,14037.0,112.1711,112.1711,112.042,112.1214,14037.0
2025-04-14 14:50:00,112.98,113.01,112.91,112.98,10426.0,112.1214,112.1512,112.052,112.1214,10426.0
2025-04-14 14:55:00,112.95,113.02,112.93,112.97,12652.0,112.0917,112.1611,112.0718,112.1115,12652.0
2025-04-14 15:00:00,112.96,113.11,112.96,113.09,20802.0,112.1016,112.2505,112.1016,112.2306,20802.0
2025-04-14 15:05:00,113.08,113.22,113.07,113.22,16352.0,112.2207,112.3596,112.2108,112.3596,16352.0
2025-04-14 15:10:00,113.24,113.3,113.16,113.29,8086.0,112.3795,112.439,112.3001,112.4291,8086.0
2025-04-14 15:15:00,113.27,113.27,113.11,113.15,22352.0,112.4092,112.4092,112.2505,112.2901,22352.0
2025-04-14 15:20:00,113.16,113.22,113.09,113.18,14143.0,112.3001,112.3596,112.2306,112.3199,14143.0
2025-04-14 15:25:00,113.16,113.19,113.04,113.1,15634.0,112.3001,112.3298,112.181,112.2405,15634.0
2025-04-14 15:30:00,113.09,113.11,113.0,113.1,17320.0,112.2306,112.2505,112.1413,112.2405,17320.0
2025-04-14 15:35:00,113.11,113.13,113.0,113.07,15542.0,112.2505,112.2703,112.1413,112.2108,15542.0
2025-04-14 15:40:00,113.07,113.22,113.06,113.15,29373.0,112.2108,112.3596,112.2008,112.2901,29373.0
2025-04-14 15:45:00,113.12,113.14,112.89,112.97,75526.0,112.2604,112.2802,112.0321,112.1115,75526.0
2025-04-14 15:50:00,112.98,112.98,112.67,112.8,174707.0,112.1214,112.1214,111.8138,111.9428,174707.0
2025-04-14 15:55:00,112.77,112.8,112.5,112.6,235734.0,111.913,111.9428,111.6451,111.7443,235734.0
2025-04-15 09:30:00,112.97,113.55,112.9,112.91,30684.0,112.1115,112.6871,112.042,112.052,30684.0
2025-04-15 09:35:00,113.05,113.32,112.94,113.28,48396.0,112.1909,112.4589,112.0817,112.4192,48396.0
2025-04-15 09:40:00,113.27,113.4,113.21,113.3,70278.0,112.4092,112.5382,112.3497,112.439,70278.0
2025-04-15 09:45:00,113.3,113.47,113.19,113.44,159305.0,112.439,112.6077,112.3298,112.5779,159305.0
2025-04-15 09:50:00,113.43,113.55,113.39,113.49,8209.0,112.568,112.6871,112.5283,112.6276,8209.0
2025-04-15 09:55:00,113.5,113.51,113.33,113.34,9209.0,112.6375,112.6474,112.4688,112.4787,9209.0
2025-04-15 10:00:00,113.36,113.5,113.29,113.43,47056.0,112.4986,112.6375,112.4291,112.568,47056.0
2025-04-15 10:05:00,113.47,113.53,113.41,113.41,23355.0,112.6077,112.6673,112.5482,112.5482,23355.0
2025-04-15 10:10:00,113.41,113.62,113.33,113.38,40247.0,112.5482,112.7566,112.4688,112.5184,40247.0
2025-04-15 10:15:00,113.37,113.49,112.91,112.94,66844.0,112.5085,112.6276,112.052,112.0817,66844.0
2025-04-15 10:20:00,112.93,113.23,112.76,113.01,31045.0,112.0718,112.3695,111.9031,112.1512,31045.0
2025-04-15 10:25:00,113.02,113.09,112.86,112.97,26799.0,112.1611,112.2306,112.0024,112.1115,26799.0
2025-04-15 10:30:00,112.97,113.24,112.97,113.24,6195.0,112.1115,112.3795,112.1115,112.3795,6195.0
2025-04-15 10:35:00,113.23,113.28,113.05,113.07,8149.0,112.3695,112.4192,112.1909,112.2108,8149.0
2025-04-15 10:40:00,113.05,113.4,112.99,113.39,10158.0,112.1909,112.5382,112.1314,112.5283,10158.0
2025-04-15 10:45:00,113.34,113.39,112.88,113.21,62871.0,112.4787,112.5283,112.0222,112.3497,62871.0
2025-04-15 10:50:00,113.2,113.32,113.05,113.26,33042.0,112.3398,112.4589,112.1909,112.3993,33042.0
2025-04-15 10:55:00,113.31,113.4,113.22,113.23,12856.0,112.4489,112.5382,112.3596,112.3695,12856.0
2025-04-15 11:00:00,113.25,113.39,113.2,113.37,21410.0,112.3894,112.5283,112.3398,112.5085,21410.0
2025-04-15 11:05:00,113.39,113.4,113.19,113.27,26699.0,112.5283,112.5382,112.3298,112.4092,26699.0
2025-04-15 11:10:00,113.27,113.37,113.18,113.36,27662.0,112.4092,112.5085,112.3199,112.4986,27662.0
2025-04-15 11:15:00,113.35,113.43,113.34,113.37,44710.0,112.4886,112.568,112.4787,112.5085,44710.0
2025-04-15 11:20:00,113.39,113.46,113.36,113.41,24799.0,112.5283,112.5978,112.4986,112.5482,24799.0
2025-04-15 11:25:00,113.42,113.42,113.17,113.17,23579.0,112.5581,112.5581,112.31,112.31,23579.0
2025-04-15 11:30:00,113.17,113.37,113.17,113.23,11380.0,112.31,112.5085,112.31,112.3695,11380.0
2025-04-15 11:35:00,113.17,113.27,113.11,113.21,21760.0,112.31,112.4092,112.2505,112.3497,21760.0
2025-04-15 11:40:00,113.21,113.24,113.16,113.19,40001.0,112.3497,112.3795,112.3001,112.3298,40001.0
2025-04-15 11:45:00,113.21,113.27,113.07,113.14,13673.0,112.3497,112.4092,112.2108,112.2802,13673.0
2025-04-15 11:50:00,113.15,113.33,113.04,113.24,28461.0,112.2901,112.4688,112.181,112.3795,28461.0
2025-04-15 11:55:00,113.23,113.25,113.12,113.25,5454.0,112.3695,112.3894,112.2604,112.3894,5454.0
2025-04-15 12:00:00,113.26,113.37,113.25,113.31,15135.0,112.3993,112.5085,112.3894,112.4489,15135.0
2025-04-15 12:05:00,113.34,113.37,113.2,113.24,37279.0,112.4787,112.5085,112.3398,112.3795,37279.0
2025-04-15 12:10:00,113.25,113.32,113.21,113.25,437225.0,112.3894,112.4589,112.3497,112.3894,437225.0
2025-04-15 12:15:00,113.27,113.32,113.18,113.21,14547.0,112.4092,112.4589,112.3199,112.3497,14547.0
2025-04-15 12:20:00,113.23,113.36,113.21,113.34,7995.0,112.3695,112.4986,112.3497,112.4787,7995.0
2025-04-15 12:25:00,113.34,113.39,113.28,113.29,15472.0,112.4787,112.5283,112.4192,112.4291,15472.0
2025-04-15 12:30:00,113.28,113.35,113.22,113.22,23307.0,112.4192,112.4886,112.3596,112.3596,23307.0
2025-04-15 12:35:00,113.23,113.26,113.14,113.16,19551.0,112.3695,112.3993,112.2802,112.3001,19551.0
2025-04-15 12:40:00,113.15,113.24,113.08,113.24,23822.0,112.2901,112.3795,112.2207,112.3795,23822.0
2025-04-15 12:45:00,113.24,113.29,113.2,113.23,17510.0,112.3795,112.4291,112.3398,112.3695,17510.0
2025-04-15 12:50:00,113.24,113.24,113.0,113.01,55227.0,112.3795,112.3795,112.1413,112.1512,55227.0
2025-04-15 12:55:00,112.97,112.99,112.84,112.93,15649.0,112.1115,112.1314,111.9825,112.0718,15649.0
2025-04-15 13:00:00,112.93,113.03,112.83,113.0,9035.0,112.0718,112.1711,111.9726,112.1413,9035.0
2025-04-15 13:05:00,112.99,113.06,112.94,112.94,15417.0,112.1314,112.2008,112.0817,112.0817,15417.0
2025-04-15 13:10:00,112.95,113.02,112.91,112.99,11854.0,112.0917,112.1611,112.052,112.1314,11854.0
2025-04-15 13:15:00,113.0,113.0,112.81,112.85,6814.0,112.1413,112.1413,111.9527,111.9924,6814.0
2025-04-15 13:20:00,112.85,112.9,112.66,112.75,12402.0,111.9924,112.042,111.8039,111.8932,12402.0
2025-04-15 13:25:00,112.76,112.8,112.65,112.69,25476.0,111.9031,111.9428,111.7939,111.8336,25476.0
2025-04-15 13:30:00,112.72,112.87,112.72,112.75,19893.0,111.8634,112.0123,111.8634,111.8932,19893.0
2025-04-15 13:35:00,112.75,112.89,112.67,112.87,13106.0,111.8932,112.0321,111.8138,112.0123,13106.0
2025-04-15 13:40:00,112.93,112.98,112.91,112.92,27493.0,112.0718,112.1214,112.052,112.0619,27493.0
2025-04-15 13:45:00,112.88,112.93,112.85,112.92,5568.0,112.0222,112.0718,111.9924,112.0619,5568.0
2025-04-15 13:50:00,112.93,112.95,112.67,112.7,33708.0,112.0718,112.0917,111.8138,111.8436,33708.0
2025-04-15 13:55:00,112.67,112.84,112.67,112.8,9357.0,111.8138,111.9825,111.8138,111.9428,9357.0
2025-04-15 14:00:00,112.79,112.86,112.68,112.75,9284.0,111.9329,112.0024,111.8237,111.8932,9284.0
2025-04-15 14:05:00,112.74,112.75,112.64,112.75,10078.0,111.8833,111.8932,111.784,111.8932,10078.0
2025-04-15 14:10:00,112.73,112.75,112.6,112.62,26006.0,111.8733,111.8932,111.7443,111.7642,26006.0
2025-04-15 14:15:00,112.65,112.66,112.56,112.59,37190.0,111.7939,111.8039,111.7046,111.7344,37190.0
2025-04-15 14:20:00,112.6,112.66,112.55,112.61,32105.0,111.7443,111.8039,111.6947,111.7543,32105.0
2025-04-15 14:25:00,112.63,112.75,112.59,112.65,19527.0,111.7741,111.8932,111.7344,111.7939,19527.0
2025-04-15 14:30:00,112.66,112.79,112.65,112.78,10523.0,111.8039,111.9329,111.7939,111.923,10523.0
2025-04-15 14:35:00,112.78,112.82,112.71,112.73,4392.0,111.923,111.9627,111.8535,111.8733,4392.0
2025-04-15 14:40:00,112.73,112.85,112.71,112.85,3388.0,111.8733,111.9924,111.8535,111.9924,3388.0
2025-04-15 14:45:00,112.88,112.97,112.82,112.83,16512.0,112.0222,112.1115,111.9627,111.9726,16512.0
2025-04-15 14:50:00,112.82,112.88,112.77,112.87,5199.0,111.9627,112.0222,111.913,112.0123,5199.0
2025-04-15 14:55:00,112.89,112.97,112.86,112.9,39443.0,112.0321,112.1115,112.0024,112.042,39443.0
2025-04-15 15:00:00,112.84,112.9,112.8,112.84,16764.0,111.9825,112.042,111.9428,111.9825,16764.0
2025-04-15 15:05:00,112.86,112.89,112.8,112.84,20819.0,112.0024,112.0321,111.9428,111.9825,20819.0
2025-04-15 15:10:00,112.86,112.99,112.81,112.96,20269.0,112.0024,112.1314,111.9527,112.1016,20269.0
2025-04-15 15:15:00,112.94,113.02,112.93,113.0,6286.0,112.0817,112.1611,112.0718,112.1413,6286.0
2025-04-15 15:20:00,113.01,113.01,112.87,112.89,29247.0,112.1512,112.1512,112.0123,112.0321,29247.0
2025-04-15 15:25:00,112.88,112.88,112.75,112.85,35638.0,112.0222,112.0222,111.8932,111.9924,35638.0
2025-04-15 15:30:00,112.87,112.92,112.82,112.88,12950.0,112.0123,112.0619,111.9627,112.0222,12950.0
2025-04-15 15:35:00,112.84,112.91,112.78,112.81,29951.0,111.9825,112.052,111.923,111.9527,29951.0
2025-04-15 15:40:00,112.8,112.85,112.78,112.82,9485.0,111.9428,111.9924,111.923,111.9627,9485.0
2025-04-15 15:45:00,112.83,112.83,112.65,112.71,37109.0,111.9726,111.9726,111.7939,111.8535,37109.0
2025-04-15 15:50:00,112.73,112.91,112.69,112.84,57288.0,111.8733,112.052,111.8336,111.9825,57288.0
2025-04-15 15:55:00,112.84,112.84,112.67,112.73,65102.0,111.9825,111.9825,111.8138,111.8733,65102.0
2025-04-16 09:30:00,111.86,112.35,111.75,112.04,116677.0,111.01,111.4962,110.9008,111.1886,116677.0
2025-04-16 09:35:00,111.99,112.19,111.9,112.06,192863.0,111.139,111.3374,111.0496,111.2084,192863.0
2025-04-16 09:40:00,112.02,112.15,111.99,112.02,12121.0,111.1687,111.2977,111.139,111.1687,12121.0
2025-04-16 09:45:00,112.03,112.03,111.87,111.88,20098.0,111.1787,111.1787,111.0199,111.0298,20098.0
2025-04-16 09:50:00,111.88,111.93,111.65,111.74,22909.0,111.0298,111.0794,110.8015,110.8909,22909.0
2025-04-16 09:55:00,111.66,111.76,111.62,111.63,26070.0,110.8115,110.9107,110.7718,110.7817,26070.0
2025-04-16 10:00:00,111.58,111.74,111.55,111.73,5018.0,110.7321,110.8909,110.7023,110.8809,5018.0
2025-04-16 10:05:00,111.73,111.9,111.73,111.85,24958.0,110.8809,111.0496,110.8809,111.0,24958.0
2025-04-16 10:10:00,111.84,111.87,111.67,111.67,21485.0,110.9901,111.0199,110.8214,110.8214,21485.0
2025-04-16 10:15:00,111.67,111.71,111.6,111.71,11990.0,110.8214,110.8611,110.7519,110.8611,11990.0
2025-04-16 10:20:00,111.72,111.89,111.67,111.89,46383.0,110.871,111.0397,110.8214,111.0397,46383.0
2025-04-16 10:25:00,111.9,112.01,111.84,111.94,9740.0,111.0496,111.1588,110.9901,111.0893,9740.0
2025-04-16 10:30:00,111.91,111.94,111.84,111.94,8710.0,111.0596,111.0893,110.9901,111.0893,8710.0
2025-04-16 10:35:00,111.94,111.96,111.82,111.91,7824.0,111.0893,111.1092,110.9703,111.0596,7824.0
2025-04-16 10:40:00,111.94,112.09,111.93,112.08,17181.0,111.0893,111.2382,111.0794,111.2283,17181.0
2025-04-16 10:45:00,112.04,112.07,111.99,112.02,5225.0,111.1886,111.2184,111.139,111.1687,5225.0
2025-04-16 10:50:00,111.98,112.09,111.97,112.0,6472.0,111.129,111.2382,111.1191,111.1489,6472.0
2025-04-16 10:55:00,111.97,112.05,111.9,112.04,5582.0,111.1191,111.1985,111.0496,111.1886,5582.0
2025-04-16 11:00:00,112.06,112.14,112.01,112.04,17221.0,111.2084,111.2878,111.1588,111.1886,17221.0
2025-04-16 11:05:00,112.01,112.16,111.98,112.13,8609.0,111.1588,111.3077,111.129,111.2779,8609.0
2025-04-16 11:10:00,112.16,112.19,112.1,112.13,5730.0,111.3077,111.3374,111.2481,111.2779,5730.0
2025-04-16 11:15:00,112.16,112.16,112.0,112.12,6882.0,111.3077,111.3077,111.1489,111.268,6882.0
2025-04-16 11:20:00,112.09,112.43,112.06,112.41,23965.0,111.2382,111.5756,111.2084,111.5558,23965.0
2025-04-16 11:25:00,112.44,112.52,112.43,112.47,15670.0,111.5855,111.6649,111.5756,111.6153,15670.0
2025-04-16 11:30:00,112.48,112.49,112.36,112.47,11386.0,111.6252,111.6352,111.5062,111.6153,11386.0
2025-04-16 11:35:00,112.43,112.44,112.33,112.37,4683.0,111.5756,111.5855,111.4764,111.5161,4683.0
2025-04-16 11:40:00,112.35,112.35,112.25,112.26,5830.0,111.4962,111.4962,111.397,111.4069,5830.0
2025-04-16 11:45:00,112.3,112.3,112.16,112.17,11488.0,111.4466,111.4466,111.3077,111.3176,11488.0
2025-04-16 11:50:00,112.17,112.21,112.08,112.09,16180.0,111.3176,111.3573,111.2283,111.2382,16180.0
2025-04-16 11:55:00,112.09,112.14,111.97,112.03,32876.0,111.2382,111.2878,111.1191,111.1787,32876.0
2025-04-16 12:00:00,112.05,112.05,111.94,112.04,25735.0,111.1985,111.1985,111.0893,111.1886,25735.0
2025-04-16 12:05:00,112.04,112.04,111.86,111.96,35077.0,111.1886,111.1886,111.01,111.1092,35077.0
2025-04-16 12:10:00,111.95,112.04,111.93,111.99,15406.0,111.0993,111.1886,111.0794,111.139,15406.0
2025-04-16 12:15:00,112.0,112.03,111.92,111.98,16354.0,111.1489,111.1787,111.0695,111.129,16354.0
2025-04-16 12:20:00,111.98,111.98,111.88,111.97,18045.0,111.129,111.129,111.0298,111.1191,18045.0
2025-04-16 12:25:00,111.99,112.03,111.95,111.98,19987.0,111.139,111.1787,111.0993,111.129,19987.0
2025-04-16 12:30:00,111.97,112.08,111.95,112.08,32601.0,111.1191,111.2283,111.0993,111.2283,32601.0
2025-04-16 12:35:00,112.09,112.09,111.87,111.9,17959.0,111.2382,111.2382,111.0199,111.0496,17959.0
2025-04-16 12:40:00,111.89,112.0,111.82,111.99,31062.0,111.0397,111.1489,110.9703,111.139,31062.0
2025-04-16 12:45:00,111.99,111.99,111.85,111.9,13373.0,111.139,111.139,111.0,111.0496,13373.0
2025-04-16 12:50:00,111.9,111.94,111.86,111.89,24880.0,111.0496,111.0893,111.01,111.0397,24880.0
2025-04-16 12:55:00,111.93,111.95,111.86,111.89,18953.0,111.0794,111.0993,111.01,111.0397,18953.0
2025-04-16 13:00:00,111.84,111.94,111.8,111.83,27666.0,110.9901,111.0893,110.9504,110.9802,27666.0
2025-04-16 13:05:00,111.83,111.94,111.79,111.83,22541.0,110.9802,111.0893,110.9405,110.9802,22541.0
2025-04-16 13:10:00,111.83,111.86,111.74,111.82,47301.0,110.9802,111.01,110.8909,110.9703,47301.0
2025-04-16 13:15:00,111.82,112.0,111.82,111.98,11337.0,110.9703,111.1489,110.9703,111.129,11337.0
2025-04-16 13:20:00,112.02,112.04,111.86,111.87,22592.0,111.1687,111.1886,111.01,111.0199,22592.0
2025-04-16 13:25:00,111.89,112.03,111.87,112.02,20196.0,111.0397,111.1787,111.0199,111.1687,20196.0
2025-04-16 13:30:00,111.99,111.99,111.44,111.51,43556.0,111.139,111.139,110.5931,110.6626,43556.0
2025-04-16 13:35:00,111.5,111.64,111.41,111.45,67949.0,110.6527,110.7916,110.5634,110.6031,67949.0
2025-04-16 13:40:00,111.42,111.42,111.18,111.28,39470.0,110.5733,110.5733,110.3351,110.4344,39470.0
2025-04-16 13:45:00,111.24,111.24,110.98,111.06,43968.0,110.3947,110.3947,110.1366,110.216,43968.0
2025-04-16 13:50:00,111.05,111.16,110.92,110.98,64245.0,110.2061,110.3153,110.0771,110.1366,64245.0
2025-04-16 13:55:00,110.98,111.04,110.64,110.64,65072.0,110.1366,110.1962,109.7992,109.7992,65072.0
2025-04-16 14:00:00,110.66,110.98,110.66,110.87,94634.0,109.8191,110.1366,109.8191,110.0275,94634.0
2025-04-16 14:05:00,110.89,111.0,110.76,110.94,44813.0,110.0473,110.1565,109.9183,110.0969,44813.0
2025-04-16 14:10:00,110.94,111.03,110.86,110.99,34295.0,110.0969,110.1863,110.0175,110.1466,34295.0
2025-04-16 14:15:00,111.0,111.03,110.74,110.82,29096.0,110.1565,110.1863,109.8985,109.9779,29096.0
2025-04-16 14:20:00,110.82,111.08,110.74,111.04,22955.0,109.9779,110.2359,109.8985,110.1962,22955.0
2025-04-16 14:25:00,111.04,111.14,110.98,111.0,62679.0,110.1962,110.2954,110.1366,110.1565,62679.0
2025-04-16 14:30:00,110.99,111.02,110.88,110.89,21902.0,110.1466,110.1763,110.0374,110.0473,21902.0
2025-04-16 14:35:00,110.86,110.9,110.65,110.65,23581.0,110.0175,110.0572,109.8091,109.8091,23581.0
2025-04-16 14:40:00,110.65,110.72,110.55,110.62,36240.0,109.8091,109.8786,109.7099,109.7794,36240.0
2025-04-16 14:45:00,110.62,110.68,110.57,110.6,21816.0,109.7794,109.8389,109.7298,109.7595,21816.0
2025-04-16 14:50:00,110.59,110.61,110.5,110.52,36389.0,109.7496,109.7694,109.6603,109.6801,36389.0
2025-04-16 14:55:00,110.52,110.61,110.43,110.44,36505.0,109.6801,109.7694,109.5908,109.6007,36505.0
2025-04-16 15:00:00,110.44,110.53,110.31,110.34,54041.0,109.6007,109.6901,109.4717,109.5015,54041.0
2025-04-16 15:05:00,110.36,110.44,110.25,110.26,81430.0,109.5213,109.6007,109.4122,109.4221,81430.0
2025-04-16 15:10:00,110.27,110.43,110.14,110.34,82026.0,109.432,109.5908,109.303,109.5015,82026.0
2025-04-16 15:15:00,110.33,110.41,110.21,110.21,47699.0,109.4916,109.571,109.3725,109.3725,47699.0
2025-04-16 15:20:00,110.19,110.26,110.1,110.13,112229.0,109.3526,109.4221,109.2633,109.2931,112229.0
2025-04-16 15:25:00,110.12,110.17,110.05,110.1,76501.0,109.2832,109.3328,109.2137,109.2633,76501.0
2025-04-16 15:30:00,110.11,110.39,110.11,110.31,70934.0,109.2732,109.5511,109.2732,109.4717,70934.0
2025-04-16 15:35:00,110.3,110.4,110.21,110.38,50525.0,109.4618,109.561,109.3725,109.5412,50525.0
2025-04-16 15:40:00,110.4,110.53,110.33,110.44,52936.0,109.561,109.6901,109.4916,109.6007,52936.0
2025-04-16 15:45:00,110.43,110.54,110.39,110.54,72942.0,109.5908,109.7,109.5511,109.7,72942.0
2025-04-16 15:50:00,110.62,111.02,110.57,110.98,107583.0,109.7794,110.1763,109.7298,110.1366,107583.0
2025-04-16 15:55:00,110.97,111.06,110.75,110.93,231694.0,110.1267,110.216,109.9084,110.087,231694.0
2025-04-17 09:30:00,111.78,111.81,111.36,111.47,64654.0,110.9306,110.9603,110.5138,110.6229,64654.0
2025-04-17 09:35:00,111.47,111.56,111.34,111.34,68878.0,110.6229,110.7122,110.4939,110.4939,68878.0
2025-04-17 09:40:00,111.45,111.68,111.44,111.54,87897.0,110.6031,110.8313,110.5931,110.6924,87897.0
2025-04-17 09:45:00,111.54,111.59,111.38,111.59,56250.0,110.6924,110.742,110.5336,110.742,56250.0
2025-04-17 09:50:00,111.61,111.85,111.61,111.81,30016.0,110.7619,111.0,110.7619,110.9603,30016.0
2025-04-17 09:55:00,111.77,111.8,111.63,111.72,2877.0,110.9206,110.9504,110.7817,110.871,2877.0
2025-04-17 10:00:00,111.75,111.83,111.6,111.62,74199.0,110.9008,110.9802,110.7519,110.7718,74199.0
2025-04-17 10:05:00,111.73,111.8,111.48,111.53,24128.0,110.8809,110.9504,110.6328,110.6825,24128.0
2025-04-17 10:10:00,111.59,111.75,111.52,111.53,28363.0,110.742,110.9008,110.6725,110.6825,28363.0
2025-04-17 10:15:00,111.59,111.61,111.4,111.47,9203.0,110.742,110.7619,110.5534,110.6229,9203.0
2025-04-17 10:20:00,111.45,111.55,111.35,111.37,18656.0,110.6031,110.7023,110.5038,110.5237,18656.0
2025-04-17 10:25:00,111.43,111.44,111.22,111.22,12282.0,110.5832,110.5931,110.3748,110.3748,12282.0
2025-04-17 10:30:00,111.23,111.28,111.05,111.17,21281.0,110.3847,110.4344,110.2061,110.3252,21281.0
2025-04-17 10:35:00,111.15,111.15,111.0,111.06,6431.0,110.3053,110.3053,110.1565,110.216,6431.0
2025-04-17 10:40:00,111.07,111.33,111.07,111.32,30661.0,110.226,110.484,110.226,110.4741,30661.0
2025-04-17 10:45:00,111.31,111.37,111.29,111.3,2810.0,110.4641,110.5237,110.4443,110.4542,2810.0
2025-04-17 10:50:00,111.31,111.34,111.2,111.28,3417.0,110.4641,110.4939,110.355,110.4344,3417.0
2025-04-17 10:55:00,111.22,111.24,111.12,111.13,4436.0,110.3748,110.3947,110.2756,110.2855,4436.0
2025-04-17 11:00:00,111.12,111.24,111.11,111.23,5869.0,110.2756,110.3947,110.2656,110.3847,5869.0
2025-04-17 11:05:00,111.3,111.65,111.3,111.55,64078.0,110.4542,110.8015,110.4542,110.7023,64078.0
2025-04-17 11:10:00,111.62,111.72,111.6,111.72,9422.0,110.7718,110.871,110.7519,110.871,9422.0
2025-04-17 11:15:00,111.73,111.8,111.61,111.76,63016.0,110.8809,110.9504,110.7619,110.9107,63016.0
2025-04-17 11:20:00,111.67,111.68,111.58,111.65,5219.0,110.8214,110.8313,110.7321,110.8015,5219.0
2025-04-17 11:25:00,111.64,111.65,111.46,111.47,2443.0,110.7916,110.8015,110.613,110.6229,2443.0
2025-04-17 11:30:00,111.49,111.68,111.49,111.63,3000.0,110.6428,110.8313,110.6428,110.7817,3000.0
2025-04-17 11:35:00,111.54,111.76,111.53,111.69,10493.0,110.6924,110.9107,110.6825,110.8412,10493.0
2025-04-17 11:40:00,111.66,111.68,111.51,111.51,3375.0,110.8115,110.8313,110.6626,110.6626,3375.0
2025-04-17 11:45:00,111.53,111.65,111.44,111.5,4527.0,110.6825,110.8015,110.5931,110.6527,4527.0
2025-04-17 11:50:00,111.45,111.68,111.44,111.45,18478.0,110.6031,110.8313,110.5931,110.6031,18478.0
2025-04-17 11:55:00,111.44,111.58,111.43,111.43,2100.0,110.5931,110.7321,110.5832,110.5832,2100.0
2025-04-17 12:00:00,111.47,111.71,111.44,111.49,35226.0,110.6229,110.8611,110.5931,110.6428,35226.0
2025-04-17 12:05:00,111.42,111.83,111.4,111.79,43989.0,110.5733,110.9802,110.5534,110.9405,43989.0
2025-04-17 12:10:00,111.73,111.73,111.4,111.66,33091.0,110.8809,110.8809,110.5534,110.8115,33091.0
2025-04-17 12:15:00,111.68,111.98,111.6,111.96,16110.0,110.8313,111.129,110.7519,111.1092,16110.0
2025-04-17 12:20:00,111.91,111.99,111.86,111.91,5726.0,111.0596,111.139,111.01,111.0596,5726.0
2025-04-17 12:25:00,111.96,112.04,111.89,112.03,4055.0,111.1092,111.1886,111.0397,111.1787,4055.0
2025-04-17 12:30:00,111.96,112.06,111.88,112.04,46717.0,111.1092,111.2084,111.0298,111.1886,46717.0
2025-04-17 12:35:00,112.02,112.11,111.87,111.88,18342.0,111.1687,111.2581,111.0199,111.0298,18342.0
2025-04-17 12:40:00,111.87,111.96,111.68,111.7,44039.0,111.0199,111.1092,110.8313,110.8512,44039.0
2025-04-17 12:45:00,111.72,111.92,111.69,111.87,47055.0,110.871,111.0695,110.8412,111.0199,47055.0
2025-04-17 12:50:00,111.89,112.06,111.89,112.06,31540.0,111.0397,111.2084,111.0397,111.2084,31540.0
2025-04-17 12:55:00,112.03,112.15,112.01,112.05,43299.0,111.1787,111.2977,111.1588,111.1985,43299.0
2025-04-17 13:00:00,112.06,112.12,111.93,112.0,25320.0,111.2084,111.268,111.0794,111.1489,25320.0
2025-04-17 13:05:00,112.01,112.04,111.93,112.0,41790.0,111.1588,111.1886,111.0794,111.1489,41790.0
2025-04-17 13:10:00,112.0,112.01,111.84,111.84,34493.0,111.1489,111.1588,110.9901,110.9901,34493.0
2025-04-17 13:15:00,111.84,111.88,111.73,111.79,18612.0,110.9901,111.0298,110.8809,110.9405,18612.0
2025-04-17 13:20:00,111.78,111.78,111.66,111.69,22587.0,110.9306,110.9306,110.8115,110.8412,22587.0
2025-04-17 13:25:00,111.72,111.81,111.66,111.66,7270.0,110.871,110.9603,110.8115,110.8115,7270.0
2025-04-17 13:30:00,111.67,111.89,111.67,111.86,16751.0,110.8214,111.0397,110.8214,111.01,16751.0
2025-04-17 13:35:00,111.86,111.91,111.83,111.9,17368.0,111.01,111.0596,110.9802,111.0496,17368.0
2025-04-17 13:40:00,111.9,111.91,111.69,111.82,18250.0,111.0496,111.0596,110.8412,110.9703,18250.0
2025-04-17 13:45:00,111.81,112.09,111.8,111.93,20068.0,110.9603,111.2382,110.9504,111.0794,20068.0
2025-04-17 13:50:00,111.94,112.1,111.91,112.05,17794.0,111.0893,111.2481,111.0596,111.1985,17794.0
2025-04-17 13:55:00,112.05,112.15,111.99,111.99,14218.0,111.1985,111.2977,111.139,111.139,14218.0
2025-04-17 14:00:00,112.01,112.16,111.96,112.16,19214.0,111.1588,111.3077,111.1092,111.3077,19214.0
2025-04-17 14:05:00,112.15,112.23,112.14,112.18,26515.0,111.2977,111.3771,111.2878,111.3275,26515.0
2025-04-17 14:10:00,112.19,112.23,112.09,112.09,11324.0,111.3374,111.3771,111.2382,111.2382,11324.0
2025-04-17 14:15:00,112.09,112.22,112.06,112.21,22232.0,111.2382,111.3672,111.2084,111.3573,22232.0
2025-04-17 14:20:00,112.2,112.3,112.19,112.29,12494.0,111.3474,111.4466,111.3374,111.4367,12494.0
2025-04-17 14:25:00,112.27,112.33,112.11,112.11,10439.0,111.4168,111.4764,111.2581,111.2581,10439.0
2025-04-17 14:30:00,112.12,112.27,112.11,112.15,12076.0,111.268,111.4168,111.2581,111.2977,12076.0
2025-04-17 14:35:00,112.17,112.26,112.15,112.26,13738.0,111.3176,111.4069,111.2977,111.4069,13738.0
2025-04-17 14:40:00,112.27,112.27,112.15,112.18,13420.0,111.4168,111.4168,111.2977,111.3275,13420.0
2025-04-17 14:45:00,112.19,112.26,112.03,112.04,48449.0,111.3374,111.4069,111.1787,111.1886,48449.0
2025-04-17 14:50:00,112.02,112.17,111.91,112.03,27500.0,111.1687,111.3176,111.0596,111.1787,27500.0
2025-04-17 14:55:00,112.01,112.01,111.87,111.87,8648.0,111.1588,111.1588,111.0199,111.0199,8648.0
2025-04-17 15:00:00,111.88,111.91,111.83,111.88,35357.0,111.0298,111.0596,110.9802,111.0298,35357.0
2025-04-17 15:05:00,111.87,111.89,111.81,111.84,12438.0,111.0199,111.0397,110.9603,110.9901,12438.0
2025-04-17 15:10:00,111.86,111.9,111.61,111.64,27957.0,111.01,111.0496,110.7619,110.7916,27957.0
2025-04-17 15:15:00,111.65,111.71,111.56,111.69,34775.0,110.8015,110.8611,110.7122,110.8412,34775.0
2025-04-17 15:20:00,111.7,111.76,111.52,111.71,25114.0,110.8512,110.9107,110.6725,110.8611,25114.0
2025-04-17 15:25:00,111.7,111.78,111.6,111.61,32526.0,110.8512,110.9306,110.7519,110.7619,32526.0
2025-04-17 15:30:00,111.6,111.79,111.59,111.75,29450.0,110.7519,110.9405,110.742,110.9008,29450.0
2025-04-17 15:35:00,111.76,111.79,111.66,111.76,19331.0,110.9107,110.9405,110.8115,110.9107,19331.0
2025-04-17 15:40:00,111.73,111.83,111.63,111.73,25756.0,110.8809,110.9802,110.7817,110.8809,25756.0
2025-04-17 15:45:00,111.72,111.73,111.49,111.52,50343.0,110.871,110.8809,110.6428,110.6725,50343.0
2025-04-17 15:50:00,111.51,111.55,111.33,111.54,74658.0,110.6626,110.7023,110.484,110.6924,74658.0
2025-04-17 15:55:00,111.55,111.58,111.36,111.41,94668.0,110.7023,110.7321,110.5138,110.5634,94668.0
2025-04-21 09:30:00,110.76,110.99,110.66,110.74,62939.0,109.9183,110.1466,109.8191,109.8985,62939.0
2025-04-21 09:35:00,110.74,110.75,110.48,110.66,26735.0,109.8985,109.9084,109.6404,109.8191,26735.0
2025-04-21 09:40:00,110.67,110.68,110.54,110.59,16169.0,109.829,109.8389,109.7,109.7496,16169.0
2025-04-21 09:45:00,110.58,110.66,110.45,110.62,51089.0,109.7397,109.8191,109.6107,109.7794,51089.0
2025-04-21 09:50:00,110.63,110.67,110.43,110.44,12258.0,109.7893,109.829,109.5908,109.6007,12258.0
2025-04-21 09:55:00,110.44,110.45,110.21,110.21,23833.0,109.6007,109.6107,109.3725,109.3725,23833.0
2025-04-21 10:00:00,110.18,110.19,109.98,110.08,34219.0,109.3427,109.3526,109.1442,109.2435,34219.0
2025-04-21 10:05:00,110.05,110.07,109.98,110.0,22339.0,109.2137,109.2336,109.1442,109.1641,22339.0
2025-04-21 10:10:00,110.0,110.1,109.98,110.04,27443.0,109.1641,109.2633,109.1442,109.2038,27443.0
2025-04-21 10:15:00,110.03,110.06,109.76,109.84,31244.0,109.1939,109.2236,108.9259,109.0053,31244.0
2025-04-21 10:20:00,109.86,109.88,109.77,109.8,389926.0,109.0251,109.045,108.9358,108.9656,389926.0
2025-04-21 10:25:00,109.8,109.88,109.79,109.83,159974.0,108.9656,109.045,108.9557,108.9954,159974.0
2025-04-21 10:30:00,109.82,109.9,109.74,109.79,28998.0,108.9855,109.0648,108.9061,108.9557,28998.0
2025-04-21 10:35:00,109.78,109.98,109.78,109.98,31792.0,108.9458,109.1442,108.9458,109.1442,31792.0
2025-04-21 10:40:00,109.97,110.05,109.79,109.8,15029.0,109.1343,109.2137,108.9557,108.9656,15029.0
2025-04-21 10:45:00,109.8,109.87,109.69,109.7,19533.0,108.9656,109.0351,108.8564,108.8664,19533.0
2025-04-21 10:50:00,109.69,109.74,109.64,109.68,42706.0,108.8564,108.9061,108.8068,108.8465,42706.0
2025-04-21 10:55:00,109.67,109.71,109.61,109.64,8178.0,108.8366,108.8763,108.777,108.8068,8178.0
2025-04-21 11:00:00,109.64,109.72,109.55,109.57,12212.0,108.8068,108.8862,108.7175,108.7374,12212.0
2025-04-21 11:05:00,109.57,109.64,109.52,109.57,10370.0,108.7374,108.8068,108.6877,108.7374,10370.0
2025-04-21 11:10:00,109.57,109.63,109.46,109.46,20512.0,108.7374,108.7969,108.6282,108.6282,20512.0
2025-04-21 11:15:00,109.45,109.58,109.44,109.57,20572.0,108.6183,108.7473,108.6083,108.7374,20572.0
2025-04-21 11:20:00,109.57,109.57,109.39,109.44,15784.0,108.7374,108.7374,108.5587,108.6083,15784.0
2025-04-21 11:25:00,109.46,109.46,109.32,109.37,6709.0,108.6282,108.6282,108.4893,108.5389,6709.0
2025-04-21 11:30:00,109.36,109.4,109.18,109.2,14721.0,108.5289,108.5686,108.3503,108.3702,14721.0
2025-04-21 11:35:00,109.19,109.24,109.17,109.21,8057.0,108.3602,108.4099,108.3404,108.3801,8057.0
2025-04-21 11:40:00,109.23,109.26,109.14,109.15,44614.0,108.3999,108.4297,108.3106,108.3205,44614.0
2025-04-21 11:45:00,109.14,109.16,108.99,109.08,19166.0,108.3106,108.3305,108.1618,108.2511,19166.0
2025-04-21 11:50:00,109.08,109.08,108.99,109.0,16375.0,108.2511,108.2511,108.1618,108.1717,16375.0
2025-04-21 11:55:00,109.0,109.04,108.97,109.0,8239.0,108.1717,108.2114,108.1419,108.1717,8239.0
2025-04-21 12:00:00,109.0,109.12,109.0,109.11,7547.0,108.1717,108.2908,108.1717,108.2808,7547.0
2025-04-21 12:05:00,109.11,109.16,109.07,109.16,10716.0,108.2808,108.3305,108.2412,108.3305,10716.0
2025-04-21 12:10:00,109.15,109.21,109.09,109.21,9405.0,108.3205,108.3801,108.261,108.3801,9405.0
2025-04-21 12:15:00,109.2,109.2,109.09,109.12,15278.0,108.3702,108.3702,108.261,108.2908,15278.0
2025-04-21 12:20:00,109.11,109.18,109.08,109.12,19843.0,108.2808,108.3503,108.2511,108.2908,19843.0
2025-04-21 12:25:00,109.17,109.17,109.07,109.1,18440.0,108.3404,108.3404,108.2412,108.2709,18440.0
2025-04-21 12:30:00,109.11,109.29,109.11,109.24,31632.0,108.2808,108.4595,108.2808,108.4099,31632.0
2025-04-21 12:35:00,109.23,109.36,109.23,109.34,13774.0,108.3999,108.5289,108.3999,108.5091,13774.0
2025-04-21 12:40:00,109.35,109.41,109.34,109.35,24594.0,108.519,108.5786,108.5091,108.519,24594.0
2025-04-21 12:45:00,109.36,109.38,109.23,109.25,17098.0,108.5289,108.5488,108.3999,108.4198,17098.0
2025-04-21 12:50:00,109.23,109.24,109.11,109.13,11553.0,108.3999,108.4099,108.2808,108.3007,11553.0
2025-04-21 12:55:00,109.12,109.12,109.02,109.04,9176.0,108.2908,108.2908,108.1915,108.2114,9176.0
2025-04-21 13:00:00,109.03,109.11,108.81,108.84,26547.0,108.2015,108.2808,107.9831,108.0129,26547.0
2025-04-21 13:05:00,108.84,108.87,108.8,108.84,17201.0,108.0129,108.0427,107.9732,108.0129,17201.0
2025-04-21 13:10:00,108.81,108.82,108.74,108.75,60147.0,107.9831,107.9931,107.9137,107.9236,60147.0
2025-04-21 13:15:00,108.76,108.87,108.72,108.82,100240.0,107.9335,108.0427,107.8938,107.9931,100240.0
2025-04-21 13:20:00,108.82,108.94,108.81,108.81,42594.0,107.9931,108.1121,107.9831,107.9831,42594.0
2025-04-21 13:25:00,108.8,108.87,108.75,108.78,19939.0,107.9732,108.0427,107.9236,107.9534,19939.0
2025-04-21 13:30:00,108.78,108.9,108.78,108.82,172396.0,107.9534,108.0724,107.9534,107.9931,172396.0
2025-04-21 13:35:00,108.82,108.89,108.79,108.79,18374.0,107.9931,108.0625,107.9633,107.9633,18374.0
2025-04-21 13:40:00,108.8,108.85,108.69,108.75,40775.0,107.9732,108.0228,107.864,107.9236,40775.0
2025-04-21 13:45:00,108.76,108.77,108.63,108.65,48349.0,107.9335,107.9434,107.8045,107.8243,48349.0
2025-04-21 13:50:00,108.65,108.71,108.64,108.66,56181.0,107.8243,107.8839,107.8144,107.8343,56181.0
2025-04-21 13:55:00,108.65,108.68,108.56,108.61,64871.0,107.8243,107.8541,107.735,107.7846,64871.0
2025-04-21 14:00:00,108.61,108.62,108.55,108.57,103403.0,107.7846,107.7946,107.7251,107.745,103403.0
2025-04-21 14:05:00,108.58,108.69,108.55,108.62,101512.0,107.7549,107.864,107.7251,107.7946,101512.0
2025-04-21 14:10:00,108.61,108.66,108.55,108.64,69048.0,107.7846,107.8343,107.7251,107.8144,69048.0
2025-04-21 14:15:00,108.64,108.78,108.63,108.74,69061.0,107.8144,107.9534,107.8045,107.9137,69061.0
2025-04-21 14:20:00,108.74,108.76,108.68,108.73,54006.0,107.9137,107.9335,107.8541,107.9037,54006.0
2025-04-21 14:25:00,108.73,108.83,108.7,108.83,38819.0,107.9037,108.003,107.874,108.003,38819.0
2025-04-21 14:30:00,108.83,108.95,108.83,108.9,15218.0,108.003,108.1221,108.003,108.0724,15218.0
2025-04-21 14:35:00,108.91,108.94,108.85,108.92,18970.0,108.0824,108.1121,108.0228,108.0923,18970.0
2025-04-21 14:40:00,108.91,108.91,108.74,108.75,28830.0,108.0824,108.0824,107.9137,107.9236,28830.0
2025-04-21 14:45:00,108.75,108.79,108.69,108.75,103965.0,107.9236,107.9633,107.864,107.9236,103965.0
2025-04-21 14:50:00,108.75,108.76,108.63,108.64,232852.0,107.9236,107.9335,107.8045,107.8144,232852.0
2025-04-21 14:55:00,108.64,108.68,108.62,108.64,222014.0,107.8144,107.8541,107.7946,107.8144,222014.0
2025-04-21 15:00:00,108.64,108.86,108.62,108.83,19305.0,107.8144,108.0327,107.7946,108.003,19305.0
2025-04-21 15:05:00,108.84,108.92,108.83,108.86,16562.0,108.0129,108.0923,108.003,108.0327,16562.0
2025-04-21 15:10:00,108.86,108.96,108.85,108.9,16494.0,108.0327,108.132,108.0228,108.0724,16494.0
2025-04-21 15:15:00,108.89,108.97,108.87,108.95,14806.0,108.0625,108.1419,108.0427,108.1221,14806.0
2025-04-21 15:20:00,108.95,109.08,108.95,109.01,47401.0,108.1221,108.2511,108.1221,108.1816,47401.0
2025-04-21 15:25:00,109.0,109.03,108.87,108.91,53006.0,108.1717,108.2015,108.0427,108.0824,53006.0
2025-04-21 15:30:00,108.93,109.04,108.93,109.03,49795.0,108.1022,108.2114,108.1022,108.2015,49795.0
2025-04-21 15:35:00,109.04,109.3,109.01,109.19,61633.0,108.2114,108.4694,108.1816,108.3602,61633.0
2025-04-21 15:40:00,109.18,109.32,109.18,109.27,76440.0,108.3503,108.4893,108.3503,108.4396,76440.0
2025-04-21 15:45:00,109.26,109.34,109.17,109.33,79217.0,108.4297,108.5091,108.3404,108.4992,79217.0
2025-04-21 15:50:00,109.31,109.53,109.2,109.49,168914.0,108.4793,108.6977,108.3702,108.658,168914.0
2025-04-21 15:55:00,109.49,109.7,109.49,109.59,162641.0,108.658,108.8664,108.658,108.7572,162641.0
2025-04-22 09:30:00,110.78,111.01,110.78,110.83,71103.0,109.9382,110.1664,109.9382,109.9878,71103.0
2025-04-22 09:35:00,110.82,111.0,110.79,111.0,56897.0,109.9779,110.1565,109.9481,110.1565,56897.0
2025-04-22 09:40:00,110.99,111.17,110.99,111.17,40150.0,110.1466,110.3252,110.1466,110.3252,40150.0
2025-04-22 09:45:00,111.17,111.3,111.17,111.23,38363.0,110.3252,110.4542,110.3252,110.3847,38363.0
2025-04-22 09:50:00,111.22,111.23,111.05,111.12,42587.0,110.3748,110.3847,110.2061,110.2756,42587.0
2025-04-22 09:55:00,111.11,111.22,111.08,111.2,58985.0,110.2656,110.3748,110.2359,110.355,58985.0
2025-04-22 10:00:00,111.21,111.28,111.16,111.27,41272.0,110.3649,110.4344,110.3153,110.4244,41272.0
2025-04-22 10:05:00,111.27,111.4,111.19,111.39,105493.0,110.4244,110.5534,110.345,110.5435,105493.0
2025-04-22 10:10:00,111.4,111.45,111.32,111.34,29923.0,110.5534,110.6031,110.4741,110.4939,29923.0
2025-04-22 10:15:00,111.3,111.34,111.21,111.31,45629.0,110.4542,110.4939,110.3649,110.4641,45629.0
2025-04-22 10:20:00,111.31,111.43,111.3,111.42,40258.0,110.4641,110.5832,110.4542,110.5733,40258.0
2025-04-22 10:25:00,111.41,111.41,111.3,111.38,29944.0,110.5634,110.5634,110.4542,110.5336,29944.0
2025-04-22 10:30:00,111.38,111.39,111.25,111.38,34600.0,110.5336,110.5435,110.4046,110.5336,34600.0
2025-04-22 10:35:00,111.38,111.53,111.36,111.52,27235.0,110.5336,110.6825,110.5138,110.6725,27235.0
2025-04-22 10:40:00,111.52,111.6,111.52,111.59,37718.0,110.6725,110.7519,110.6725,110.742,37718.0
2025-04-22 10:45:00,111.59,111.67,111.56,111.6,36722.0,110.742,110.8214,110.7122,110.7519,36722.0
2025-04-22 10:50:00,111.59,111.61,111.49,111.59,41770.0,110.742,110.7619,110.6428,110.742,41770.0
2025-04-22 10:55:00,111.59,111.72,111.56,111.7,39783.0,110.742,110.871,110.7122,110.8512,39783.0
2025-04-22 11:00:00,111.7,111.81,111.69,111.79,41743.0,110.8512,110.9603,110.8412,110.9405,41743.0
2025-04-22 11:05:00,111.8,111.85,111.78,111.85,33927.0,110.9504,111.0,110.9306,111.0,33927.0
2025-04-22 11:10:00,111.86,111.91,111.84,111.9,69375.0,111.01,111.0596,110.9901,111.0496,69375.0
2025-04-22 11:15:00,111.91,111.93,111.88,111.89,39353.0,111.0596,111.0794,111.0298,111.0397,39353.0
2025-04-22 11:20:00,111.89,111.95,111.82,111.92,48302.0,111.0397,111.0993,110.9703,111.0695,48302.0
2025-04-22 11:25:00,111.93,111.93,111.79,111.79,39089.0,111.0794,111.0794,110.9405,110.9405,39089.0
2025-04-22 11:30:00,111.8,111.84,111.75,111.84,38112.0,110.9504,110.9901,110.9008,110.9901,38112.0
2025-04-22 11:35:00,111.84,111.89,111.74,111.76,49366.0,110.9901,111.0397,110.8909,110.9107,49366.0
2025-04-22 11:40:00,111.76,111.8,111.63,111.64,36249.0,110.9107,110.9504,110.7817,110.7916,36249.0
2025-04-22 11:45:00,111.63,111.7,111.62,111.66,26218.0,110.7817,110.8512,110.7718,110.8115,26218.0
2025-04-22 11:50:00,111.65,111.8,111.64,111.78,33167.0,110.8015,110.9504,110.7916,110.9306,33167.0
2025-04-22 11:55:00,111.79,112.13,111.74,112.04,46577.0,110.9405,111.2779,110.8909,111.1886,46577.0
2025-04-22 12:00:00,112.04,112.4,112.04,112.28,51661.0,111.1886,111.5458,111.1886,111.4268,51661.0
2025-04-22 12:05:00,112.28,112.38,112.2,112.31,31162.0,111.4268,111.526,111.3474,111.4565,31162.0
2025-04-22 12:10:00,112.33,112.43,112.27,112.41,30246.0,111.4764,111.5756,111.4168,111.5558,30246.0
2025-04-22 12:15:00,112.42,112.44,112.33,112.38,32724.0,111.5657,111.5855,111.4764,111.526,32724.0
2025-04-22 12:20:00,112.39,112.54,112.38,112.53,44433.0,111.5359,111.6848,111.526,111.6749,44433.0
2025-04-22 12:25:00,112.53,112.57,112.47,112.49,33817.0,111.6749,111.7146,111.6153,111.6352,33817.0
2025-04-22 12:30:00,112.5,112.54,112.43,112.45,34903.0,111.6451,111.6848,111.5756,111.5955,34903.0
2025-04-22 12:35:00,112.45,112.47,112.35,112.35,33955.0,111.5955,111.6153,111.4962,111.4962,33955.0
2025-04-22 12:40:00,112.36,112.38,112.24,112.38,24812.0,111.5062,111.526,111.3871,111.526,24812.0
2025-04-22 12:45:00,112.36,112.38,112.25,112.31,25522.0,111.5062,111.526,111.397,111.4565,25522.0
2025-04-22 12:50:00,112.3,112.31,112.15,112.27,21296.0,111.4466,111.4565,111.2977,111.4168,21296.0
2025-04-22 12:55:00,112.28,112.31,112.23,112.23,21957.0,111.4268,111.4565,111.3771,111.3771,21957.0
2025-04-22 13:00:00,112.23,112.32,112.23,112.29,25424.0,111.3771,111.4665,111.3771,111.4367,25424.0
2025-04-22 13:05:00,112.3,112.45,112.22,112.34,52068.0,111.4466,111.5955,111.3672,111.4863,52068.0
2025-04-22 13:10:00,112.33,112.33,111.86,111.93,29092.0,111.4764,111.4764,111.01,111.0794,29092.0
2025-04-22 13:15:00,111.91,111.94,111.58,111.82,30683.0,111.0596,111.0893,110.7321,110.9703,30683.0
2025-04-22 13:20:00,111.81,111.83,111.49,111.54,29963.0,110.9603,110.9802,110.6428,110.6924,29963.0
2025-04-22 13:25:00,111.52,111.89,111.36,111.4,42391.0,110.6725,111.0397,110.5138,110.5534,42391.0
2025-04-22 13:30:00,111.4,111.53,111.33,111.48,34487.0,110.5534,110.6825,110.484,110.6328,34487.0
2025-04-22 13:35:00,111.45,111.63,111.44,111.52,29728.0,110.6031,110.7817,110.5931,110.6725,29728.0
2025-04-22 13:40:00,111.53,111.57,111.41,111.51,26953.0,110.6825,110.7222,110.5634,110.6626,26953.0
2025-04-22 13:45:00,111.52,111.52,111.3,111.31,40160.0,110.6725,110.6725,110.4542,110.4641,40160.0
2025-04-22 13:50:00,111.33,111.42,111.27,111.42,27865.0,110.484,110.5733,110.4244,110.5733,27865.0
2025-04-22 13:55:00,111.41,111.44,111.29,111.31,70362.0,110.5634,110.5931,110.4443,110.4641,70362.0
2025-04-22 14:00:00,111.28,111.55,111.28,111.55,21699.0,110.4344,110.7023,110.4344,110.7023,21699.0
2025-04-22 14:05:00,111.56,111.72,111.55,111.63,33174.0,110.7122,110.871,110.7023,110.7817,33174.0
2025-04-22 14:10:00,111.63,111.73,111.6,111.73,25715.0,110.7817,110.8809,110.7519,110.8809,25715.0
2025-04-22 14:15:00,111.73,111.8,111.68,111.75,64229.0,110.8809,110.9504,110.8313,110.9008,64229.0
2025-04-22 14:20:00,111.75,111.96,111.75,111.89,30592.0,110.9008,111.1092,110.9008,111.0397,30592.0
2025-04-22 14:25:00,111.89,111.94,111.85,111.89,19061.0,111.0397,111.0893,111.0,111.0397,19061.0
2025-04-22 14:30:00,111.9,112.01,111.88,111.96,24345.0,111.0496,111.1588,111.0298,111.1092,24345.0
2025-04-22 14:35:00,111.96,112.05,111.93,111.94,49243.0,111.1092,111.1985,111.0794,111.0893,49243.0
2025-04-22 14:40:00,111.94,112.06,111.93,112.02,38299.0,111.0893,111.2084,111.0794,111.1687,38299.0
2025-04-22 14:45:00,112.02,112.12,112.02,112.06,28479.0,111.1687,111.268,111.1687,111.2084,28479.0
2025-04-22 14:50:00,112.07,112.19,112.07,112.13,19236.0,111.2184,111.3374,111.2184,111.2779,19236.0
2025-04-22 14:55:00,112.13,112.2,112.12,112.13,40839.0,111.2779,111.3474,111.268,111.2779,40839.0
2025-04-22 15:00:00,112.15,112.18,112.08,112.17,40248.0,111.2977,111.3275,111.2283,111.3176,40248.0
2025-04-22 15:05:00,112.18,112.2,112.03,112.04,41044.0,111.3275,111.3474,111.1787,111.1886,41044.0
2025-04-22 15:10:00,112.06,112.06,111.92,111.94,17021.0,111.2084,111.2084,111.0695,111.0893,17021.0
2025-04-22 15:15:00,111.96,111.99,111.76,111.83,41706.0,111.1092,111.139,110.9107,110.9802,41706.0
2025-04-22 15:20:00,111.84,111.85,111.68,111.78,38273.0,110.9901,111.0,110.8313,110.9306,38273.0
2025-04-22 15:25:00,111.79,111.85,111.71,111.75,31235.0,110.9405,111.0,110.8611,110.9008,31235.0
2025-04-22 15:30:00,111.75,111.81,111.7,111.76,26537.0,110.9008,110.9603,110.8512,110.9107,26537.0
2025-04-22 15:35:00,111.76,111.83,111.68,111.68,30462.0,110.9107,110.9802,110.8313,110.8313,30462.0
2025-04-22 15:40:00,111.68,112.09,111.67,112.04,51702.0,110.8313,111.2382,110.8214,111.1886,51702.0
2025-04-22 15:45:00,112.02,112.15,112.0,112.14,783762.0,111.1687,111.2977,111.1489,111.2878,783762.0
2025-04-22 15:50:00,112.11,112.15,111.86,112.05,46479.0,111.2581,111.2977,111.01,111.1985,46479.0
2025-04-22 15:55:00,112.06,112.16,111.98,112.08,102782.0,111.2084,111.3077,111.129,111.2283,102782.0
2025-04-23 09:30:00,114.46,114.55,114.08,114.48,69704.0,113.5902,113.6795,113.2131,113.61,69704.0
2025-04-23 09:35:00,114.46,115.18,114.2,114.57,65808.0,113.5902,114.3047,113.3322,113.6994,65808.0
2025-04-23 09:40:00,114.58,115.0,114.52,114.87,71334.0,113.7093,114.1261,113.6497,113.9971,71334.0
2025-04-23 09:45:00,114.74,115.06,114.74,115.04,31609.0,113.8681,114.1856,113.8681,114.1658,31609.0
2025-04-23 09:50:00,115.04,115.14,114.69,114.72,36404.0,114.1658,114.265,113.8184,113.8482,36404.0
2025-04-23 09:55:00,114.72,114.89,114.59,114.89,26675.0,113.8482,114.0169,113.7192,114.0169,26675.0
2025-04-23 10:00:00,114.9,115.17,114.57,114.91,28822.0,114.0268,114.2948,113.6994,114.0368,28822.0
2025-04-23 10:05:00,114.94,115.0,114.82,114.97,24027.0,114.0665,114.1261,113.9475,114.0963,24027.0
2025-04-23 10:10:00,114.93,115.06,114.79,114.86,30353.0,114.0566,114.1856,113.9177,113.9872,30353.0
2025-04-23 10:15:00,114.86,114.86,114.42,114.65,73311.0,113.9872,113.9872,113.5505,113.7787,73311.0
2025-04-23 10:20:00,114.6,114.82,114.43,114.8,27605.0,113.7291,113.9475,113.5604,113.9276,27605.0
2025-04-23 10:25:00,114.79,115.0,114.74,114.93,48264.0,113.9177,114.1261,113.8681,114.0566,48264.0
2025-04-23 10:30:00,114.91,115.09,114.89,115.06,28212.0,114.0368,114.2154,114.0169,114.1856,28212.0
2025-04-23 10:35:00,115.05,115.15,114.98,115.06,24571.0,114.1757,114.2749,114.1062,114.1856,24571.0
2025-04-23 10:40:00,115.04,115.1,114.87,115.04,16333.0,114.1658,114.2253,113.9971,114.1658,16333.0
2025-04-23 10:45:00,115.03,115.11,114.95,114.95,24460.0,114.1559,114.2353,114.0765,114.0765,24460.0
2025-04-23 10:50:00,114.94,114.94,114.76,114.83,17513.0,114.0665,114.0665,113.8879,113.9574,17513.0
2025-04-23 10:55:00,114.79,114.85,114.71,114.73,13863.0,113.9177,113.9772,113.8383,113.8581,13863.0
2025-04-23 11:00:00,114.75,114.89,114.44,114.75,34169.0,113.878,114.0169,113.5703,113.878,34169.0
2025-04-23 11:05:00,114.76,114.83,114.7,114.71,15331.0,113.8879,113.9574,113.8284,113.8383,15331.0
2025-04-23 11:10:00,114.69,114.69,114.61,114.68,12006.0,113.8184,113.8184,113.7391,113.8085,12006.0
2025-04-23 11:15:00,114.67,114.67,114.42,114.42,12643.0,113.7986,113.7986,113.5505,113.5505,12643.0
2025-04-23 11:20:00,114.43,114.51,114.05,114.28,42132.0,113.5604,113.6398,113.1833,113.4116,42132.0
2025-04-23 11:25:00,114.27,114.31,113.92,114.03,15908.0,113.4016,113.4413,113.0543,113.1635,15908.0
2025-04-23 11:30:00,114.07,114.14,113.79,114.04,18279.0,113.2032,113.2726,112.9253,113.1734,18279.0
2025-04-23 11:35:00,114.06,114.14,113.95,114.14,22918.0,113.1932,113.2726,113.0841,113.2726,22918.0
2025-04-23 11:40:00,114.14,114.22,113.95,113.96,11821.0,113.2726,113.352,113.0841,113.094,11821.0
2025-04-23 11:45:00,113.96,114.02,113.64,113.64,13946.0,113.094,113.1535,112.7764,112.7764,13946.0
2025-04-23 11:50:00,113.68,113.77,113.57,113.73,27408.0,112.8161,112.9054,112.707,112.8657,27408.0
2025-04-23 11:55:00,113.76,113.92,113.76,113.87,24730.0,112.8955,113.0543,112.8955,113.0047,24730.0
2025-04-23 12:00:00,113.86,113.89,113.7,113.81,24994.0,112.9948,113.0245,112.836,112.9451,24994.0
2025-04-23 12:05:00,113.8,113.85,113.56,113.58,16219.0,112.9352,112.9848,112.697,112.7169,16219.0
2025-04-23 12:10:00,113.59,113.72,113.54,113.61,24143.0,112.7268,112.8558,112.6772,112.7467,24143.0
2025-04-23 12:15:00,113.62,113.64,113.37,113.38,17418.0,112.7566,112.7764,112.5085,112.5184,17418.0
2025-04-23 12:20:00,113.35,113.39,113.27,113.35,23477.0,112.4886,112.5283,112.4092,112.4886,23477.0
2025-04-23 12:25:00,113.35,113.65,113.25,113.65,14025.0,112.4886,112.7863,112.3894,112.7863,14025.0
2025-04-23 12:30:00,113.66,113.73,113.62,113.69,15623.0,112.7963,112.8657,112.7566,112.826,15623.0
2025-04-23 12:35:00,113.7,113.87,113.7,113.83,52837.0,112.836,113.0047,112.836,112.965,52837.0
2025-04-23 12:40:00,113.82,113.87,113.74,113.8,23556.0,112.9551,113.0047,112.8757,112.9352,23556.0
2025-04-23 12:45:00,113.8,113.84,113.58,113.59,9600.0,112.9352,112.9749,112.7169,112.7268,9600.0
2025-04-23 12:50:00,113.57,113.74,113.57,113.72,6771.0,112.707,112.8757,112.707,112.8558,6771.0
2025-04-23 12:55:00,113.71,114.01,113.71,113.94,16619.0,112.8459,113.1436,112.8459,113.0741,16619.0
2025-04-23 13:00:00,113.97,114.0,113.62,113.99,21135.0,113.1039,113.1337,112.7566,113.1238,21135.0
2025-04-23 13:05:00,113.96,114.14,113.96,114.08,14196.0,113.094,113.2726,113.094,113.2131,14196.0
2025-04-23 13:10:00,114.1,114.11,114.01,114.08,7936.0,113.2329,113.2429,113.1436,113.2131,7936.0
2025-04-23 13:15:00,114.08,114.13,114.04,114.11,10211.0,113.2131,113.2627,113.1734,113.2429,10211.0
2025-04-23 13:20:00,114.11,114.14,114.03,114.1,16440.0,113.2429,113.2726,113.1635,113.2329,16440.0
2025-04-23 13:25:00,114.08,114.15,113.93,113.93,7930.0,113.2131,113.2825,113.0642,113.0642,7930.0
2025-04-23 13:30:00,113.94,114.03,113.8,113.82,20013.0,113.0741,113.1635,112.9352,112.9551,20013.0
2025-04-23 13:35:00,113.83,113.84,113.65,113.71,14723.0,112.965,112.9749,112.7863,112.8459,14723.0
2025-04-23 13:40:00,113.72,113.82,113.6,113.82,15654.0,112.8558,112.9551,112.7367,112.9551,15654.0
2025-04-23 13:45:00,113.83,113.83,113.7,113.76,9524.0,112.965,112.965,112.836,112.8955,9524.0
2025-04-23 13:50:00,113.75,114.0,113.71,113.97,11111.0,112.8856,113.1337,112.8459,113.1039,11111.0
2025-04-23 13:55:00,113.99,114.07,113.96,113.96,6502.0,113.1238,113.2032,113.094,113.094,6502.0
2025-04-23 14:00:00,113.96,114.04,113.78,113.88,11524.0,113.094,113.1734,112.9154,113.0146,11524.0
2025-04-23 14:05:00,113.9,113.94,113.83,113.91,10031.0,113.0344,113.0741,112.965,113.0444,10031.0
2025-04-23 14:10:00,113.9,114.04,113.81,113.92,13850.0,113.0344,113.1734,112.9451,113.0543,13850.0
2025-04-23 14:15:00,113.93,114.06,113.91,113.94,11856.0,113.0642,113.1932,113.0444,113.0741,11856.0
2025-04-23 14:20:00,113.93,114.06,113.79,113.83,20743.0,113.0642,113.1932,112.9253,112.965,20743.0
2025-04-23 14:25:00,113.81,113.81,113.52,113.64,31011.0,112.9451,112.9451,112.6573,112.7764,31011.0
2025-04-23 14:30:00,113.66,113.84,113.65,113.75,14116.0,112.7963,112.9749,112.7863,112.8856,14116.0
2025-04-23 14:35:00,113.74,113.77,113.69,113.75,13997.0,112.8757,112.9054,112.826,112.8856,13997.0
2025-04-23 14:40:00,113.73,113.74,113.57,113.57,14781.0,112.8657,112.8757,112.707,112.707,14781.0
2025-04-23 14:45:00,113.55,113.68,113.53,113.68,9519.0,112.6871,112.8161,112.6673,112.8161,9519.0
2025-04-23 14:50:00,113.68,113.68,113.54,113.57,12785.0,112.8161,112.8161,112.6772,112.707,12785.0
2025-04-23 14:55:00,113.54,113.77,113.54,113.61,16447.0,112.6772,112.9054,112.6772,112.7467,16447.0
2025-04-23 15:00:00,113.6,113.72,113.4,113.42,13222.0,112.7367,112.8558,112.5382,112.5581,13222.0
2025-04-23 15:05:00,113.44,113.58,113.44,113.51,15660.0,112.5779,112.7169,112.5779,112.6474,15660.0
2025-04-23 15:10:00,113.51,113.6,113.46,113.5,20158.0,112.6474,112.7367,112.5978,112.6375,20158.0
2025-04-23 15:15:00,113.5,113.51,113.39,113.42,14315.0,112.6375,112.6474,112.5283,112.5581,14315.0
2025-04-23 15:20:00,113.43,113.44,113.28,113.29,20469.0,112.568,112.5779,112.4192,112.4291,20469.0
2025-04-23 15:25:00,113.3,113.44,113.25,113.34,24375.0,112.439,112.5779,112.3894,112.4787,24375.0
2025-04-23 15:30:00,113.35,113.51,113.33,113.38,17279.0,112.4886,112.6474,112.4688,112.5184,17279.0
2025-04-23 15:35:00,113.37,113.38,113.17,113.24,31619.0,112.5085,112.5184,112.31,112.3795,31619.0
2025-04-23 15:40:00,113.25,113.38,113.21,113.32,29278.0,112.3894,112.5184,112.3497,112.4589,29278.0
2025-04-23 15:45:00,113.33,113.43,113.22,113.43,29887.0,112.4688,112.568,112.3596,112.568,29887.0
2025-04-23 15:50:00,113.44,113.72,113.44,113.68,61959.0,112.5779,112.8558,112.5779,112.8161,61959.0
2025-04-23 15:55:00,113.67,113.69,113.47,113.49,67805.0,112.8062,112.826,112.6077,112.6276,67805.0
2025-04-24 09:30:00,113.93,113.93,113.6,113.72,103597.0,113.0642,113.0642,112.7367,112.8558,103597.0
2025-04-24 09:35:00,113.73,113.81,113.58,113.81,80575.0,112.8657,112.9451,112.7169,112.9451,80575.0
2025-04-24 09:40:00,113.8,114.0,113.79,113.97,66471.0,112.9352,113.1337,112.9253,113.1039,66471.0
2025-04-24 09:45:00,113.96,114.11,113.96,114.05,48492.0,113.094,113.2429,113.094,113.1833,48492.0
2025-04-24 09:50:00,114.03,114.14,114.02,114.14,17036.0,113.1635,113.2726,113.1535,113.2726,17036.0
2025-04-24 09:55:00,114.12,114.28,114.07,114.27,25814.0,113.2528,113.4116,113.2032,113.4016,25814.0
2025-04-24 10:00:00,114.24,114.34,114.19,114.3,52733.0,113.3719,113.4711,113.3222,113.4314,52733.0
2025-04-24 10:05:00,114.32,114.42,114.3,114.41,24980.0,113.4513,113.5505,113.4314,113.5406,24980.0
2025-04-24 10:10:00,114.41,114.41,114.26,114.35,25675.0,113.5406,113.5406,113.3917,113.481,25675.0
2025-04-24 10:15:00,114.35,114.43,114.25,114.42,15060.0,113.481,113.5604,113.3818,113.5505,15060.0
2025-04-24 10:20:00,114.43,114.59,114.42,114.58,26072.0,113.5604,113.7192,113.5505,113.7093,26072.0
2025-04-24 10:25:00,114.58,114.71,114.53,114.7,20847.0,113.7093,113.8383,113.6597,113.8284,20847.0
2025-04-24 10:30:00,114.68,114.79,114.66,114.79,27876.0,113.8085,113.9177,113.7887,113.9177,27876.0
2025-04-24 10:35:00,114.79,114.88,114.76,114.81,26137.0,113.9177,114.007,113.8879,113.9375,26137.0
2025-04-24 10:40:00,114.81,114.86,114.64,114.68,42702.0,113.9375,113.9872,113.7688,113.8085,42702.0
2025-04-24 10:45:00,114.7,114.71,114.53,114.65,32902.0,113.8284,113.8383,113.6597,113.7787,32902.0
2025-04-24 10:50:00,114.65,114.7,114.56,114.69,28860.0,113.7787,113.8284,113.6894,113.8184,28860.0
2025-04-24 10:55:00,114.7,114.75,114.69,114.74,23074.0,113.8284,113.878,113.8184,113.8681,23074.0
2025-04-24 11:00:00,114.73,114.79,114.67,114.79,35253.0,113.8581,113.9177,113.7986,113.9177,35253.0
2025-04-24 11:05:00,114.79,114.83,114.77,114.81,25310.0,113.9177,113.9574,113.8978,113.9375,25310.0
2025-04-24 11:10:00,114.81,114.98,114.8,114.92,42048.0,113.9375,114.1062,113.9276,114.0467,42048.0
2025-04-24 11:15:00,114.92,114.97,114.82,114.83,16788.0,114.0467,114.0963,113.9475,113.9574,16788.0
2025-04-24 11:20:00,114.84,114.89,114.77,114.8,27970.0,113.9673,114.0169,113.8978,113.9276,27970.0
2025-04-24 11:25:00,114.8,114.84,114.69,114.72,23315.0,113.9276,113.9673,113.8184,113.8482,23315.0
2025-04-24 11:30:00,114.71,114.79,114.64,114.79,23849.0,113.8383,113.9177,113.7688,113.9177,23849.0
2025-04-24 11:35:00,114.8,114.83,114.76,114.77,33981.0,113.9276,113.9574,113.8879,113.8978,33981.0
2025-04-24 11:40:00,114.77,114.84,114.73,114.73,23631.0,113.8978,113.9673,113.8581,113.8581,23631.0
2025-04-24 11:45:00,114.74,114.87,114.71,114.81,44805.0,113.8681,113.9971,113.8383,113.9375,44805.0
2025-04-24 11:50:00,114.81,114.95,114.75,114.95,20453.0,113.9375,114.0765,113.878,114.0765,20453.0
2025-04-24 11:55:00,114.94,114.96,114.74,114.79,28794.0,114.0665,114.0864,113.8681,113.9177,28794.0
2025-04-24 12:00:00,114.79,114.88,114.76,114.84,26568.0,113.9177,114.007,113.8879,113.9673,26568.0
2025-04-24 12:05:00,114.84,114.84,114.73,114.76,22429.0,113.9673,113.9673,113.8581,113.8879,22429.0
2025-04-24 12:10:00,114.74,114.94,114.74,114.93,25111.0,113.8681,114.0665,113.8681,114.0566,25111.0
2025-04-24 12:15:00,114.93,115.06,114.91,115.03,14559.0,114.0566,114.1856,114.0368,114.1559,14559.0
2025-04-24 12:20:00,115.04,115.09,115.01,115.02,28948.0,114.1658,114.2154,114.136,114.1459,28948.0
2025-04-24 12:25:00,115.01,115.19,114.99,115.11,59359.0,114.136,114.3146,114.1162,114.2353,59359.0
2025-04-24 12:30:00,115.11,115.23,115.1,115.21,30752.0,114.2353,114.3543,114.2253,114.3345,30752.0
2025-04-24 12:35:00,115.21,115.26,115.19,115.22,41651.0,114.3345,114.3841,114.3146,114.3444,41651.0
2025-04-24 12:40:00,115.21,115.24,115.14,115.19,31026.0,114.3345,114.3643,114.265,114.3146,31026.0
2025-04-24 12:45:00,115.18,115.19,115.1,115.18,19658.0,114.3047,114.3146,114.2253,114.3047,19658.0
2025-04-24 12:50:00,115.18,115.22,115.15,115.21,19199.0,114.3047,114.3444,114.2749,114.3345,19199.0
2025-04-24 12:55:00,115.21,115.36,115.21,115.29,30028.0,114.3345,114.4834,114.3345,114.4139,30028.0
2025-04-24 13:00:00,115.26,115.32,115.22,115.27,11890.0,114.3841,114.4437,114.3444,114.394,11890.0
2025-04-24 13:05:00,115.27,115.29,115.17,115.17,6473.0,114.394,114.4139,114.2948,114.2948,6473.0
2025-04-24 13:10:00,115.19,115.25,115.19,115.25,10306.0,114.3146,114.3742,114.3146,114.3742,10306.0
2025-04-24 13:15:00,115.23,115.24,115.07,115.1,13603.0,114.3543,114.3643,114.1956,114.2253,13603.0
2025-04-24 13:20:00,115.1,115.19,115.07,115.19,15491.0,114.2253,114.3146,114.1956,114.3146,15491.0
2025-04-24 13:25:00,115.19,115.25,115.18,115.21,15524.0,114.3146,114.3742,114.3047,114.3345,15524.0
2025-04-24 13:30:00,115.21,115.31,115.15,115.16,11193.0,114.3345,114.4337,114.2749,114.2849,11193.0
2025-04-24 13:35:00,115.16,115.23,115.14,115.2,12211.0,114.2849,114.3543,114.265,114.3246,12211.0
2025-04-24 13:40:00,115.21,115.23,115.11,115.14,25776.0,114.3345,114.3543,114.2353,114.265,25776.0
2025-04-24 13:45:00,115.15,115.22,115.1,115.2,12420.0,114.2749,114.3444,114.2253,114.3246,12420.0
2025-04-24 13:50:00,115.2,115.31,115.18,115.31,42689.0,114.3246,114.4337,114.3047,114.4337,42689.0
2025-04-24 13:55:00,115.28,115.28,115.23,115.27,17952.0,114.404,114.404,114.3543,114.394,17952.0
2025-04-24 14:00:00,115.24,115.35,115.24,115.32,25483.0,114.3643,114.4734,114.3643,114.4437,25483.0
2025-04-24 14:05:00,115.32,115.43,115.29,115.33,27073.0,114.4437,114.5528,114.4139,114.4536,27073.0
2025-04-24 14:10:00,115.33,115.33,115.28,115.32,6195.0,114.4536,114.4536,114.404,114.4437,6195.0
2025-04-24 14:15:00,115.31,115.36,115.25,115.31,11793.0,114.4337,114.4834,114.3742,114.4337,11793.0
2025-04-24 14:20:00,115.29,115.29,115.23,115.28,11799.0,114.4139,114.4139,114.3543,114.404,11799.0
2025-04-24 14:25:00,115.28,115.3,115.27,115.28,14780.0,114.404,114.4238,114.394,114.404,14780.0
2025-04-24 14:30:00,115.28,115.41,115.27,115.39,21277.0,114.404,114.533,114.394,114.5131,21277.0
2025-04-24 14:35:00,115.39,115.45,115.39,115.44,13565.0,114.5131,114.5727,114.5131,114.5627,13565.0
2025-04-24 14:40:00,115.44,115.47,115.4,115.42,19341.0,114.5627,114.5925,114.523,114.5429,19341.0
2025-04-24 14:45:00,115.43,115.48,115.4,115.46,19396.0,114.5528,114.6024,114.523,114.5826,19396.0
2025-04-24 14:50:00,115.46,115.53,115.44,115.47,35120.0,114.5826,114.6521,114.5627,114.5925,35120.0
2025-04-24 14:55:00,115.47,115.48,115.39,115.4,20642.0,114.5925,114.6024,114.5131,114.523,20642.0
2025-04-24 15:00:00,115.39,115.39,115.24,115.25,22317.0,114.5131,114.5131,114.3643,114.3742,22317.0
2025-04-24 15:05:00,115.25,115.29,115.23,115.25,48024.0,114.3742,114.4139,114.3543,114.3742,48024.0
2025-04-24 15:10:00,115.25,115.25,115.11,115.18,43651.0,114.3742,114.3742,114.2353,114.3047,43651.0
2025-04-24 15:15:00,115.18,115.33,115.18,115.32,22187.0,114.3047,114.4536,114.3047,114.4437,22187.0
2025-04-24 15:20:00,115.31,115.39,115.27,115.29,22938.0,114.4337,114.5131,114.394,114.4139,22938.0
2025-04-24 15:25:00,115.29,115.36,115.22,115.23,45410.0,114.4139,114.4834,114.3444,114.3543,45410.0
2025-04-24 15:30:00,115.23,115.32,115.22,115.29,29655.0,114.3543,114.4437,114.3444,114.4139,29655.0
2025-04-24 15:35:00,115.28,115.46,115.21,115.43,42654.0,114.404,114.5826,114.3345,114.5528,42654.0
2025-04-24 15:40:00,115.44,115.51,115.42,115.48,41325.0,114.5627,114.6322,114.5429,114.6024,41325.0
2025-04-24 15:45:00,115.49,115.6,115.47,115.58,48262.0,114.6124,114.7215,114.5925,114.7017,48262.0
2025-04-24 15:50:00,115.59,115.62,115.44,115.58,67599.0,114.7116,114.7414,114.5627,114.7017,67599.0
2025-04-24 15:55:00,115.59,115.61,115.5,115.51,93643.0,114.7116,114.7315,114.6223,114.6322,93643.0
2025-04-25 09:30:00,115.28,115.51,115.24,115.47,30135.0,114.404,114.6322,114.3643,114.5925,30135.0
2025-04-25 09:35:00,115.5,115.61,115.49,115.59,6466.0,114.6223,114.7315,114.6124,114.7116,6466.0
2025-04-25 09:40:00,115.61,115.65,115.36,115.37,20897.0,114.7315,114.7711,114.4834,114.4933,20897.0
2025-04-25 09:45:00,115.38,115.43,115.25,115.27,12335.0,114.5032,114.5528,114.3742,114.394,12335.0
2025-04-25 09:50:00,115.26,115.31,115.12,115.22,71594.0,114.3841,114.4337,114.2452,114.3444,71594.0
2025-04-25 09:55:00,115.2,115.26,115.16,115.18,7472.0,114.3246,114.3841,114.2849,114.3047,7472.0
2025-04-25 10:00:00,115.19,115.43,115.19,115.33,10096.0,114.3146,114.5528,114.3146,114.4536,10096.0
2025-04-25 10:05:00,115.28,115.61,115.28,115.58,21027.0,114.404,114.7315,114.404,114.7017,21027.0
2025-04-25 10:10:00,115.6,115.64,115.55,115.61,8605.0,114.7215,114.7612,114.6719,114.7315,8605.0
2025-04-25 10:15:00,115.59,115.59,115.44,115.44,12063.0,114.7116,114.7116,114.5627,114.5627,12063.0
2025-04-25 10:20:00,115.44,115.46,114.98,115.22,31297.0,114.5627,114.5826,114.1062,114.3444,31297.0
2025-04-25 10:25:00,115.22,115.22,115.02,115.08,11138.0,114.3444,114.3444,114.1459,114.2055,11138.0
2025-04-25 10:30:00,115.08,115.19,114.95,115.18,11422.0,114.2055,114.3146,114.0765,114.3047,11422.0
2025-04-25 10:35:00,115.18,115.31,115.16,115.31,4551.0,114.3047,114.4337,114.2849,114.4337,4551.0
2025-04-25 10:40:00,115.3,115.42,115.3,115.39,4733.0,114.4238,114.5429,114.4238,114.5131,4733.0
2025-04-25 10:45:00,115.45,115.47,115.36,115.46,3521.0,114.5727,114.5925,114.4834,114.5826,3521.0
2025-04-25 10:50:00,115.44,115.48,115.35,115.4,966199.0,114.5627,114.6024,114.4734,114.523,966199.0
2025-04-25 10:55:00,115.41,115.41,115.26,115.37,6525.0,114.533,114.533,114.3841,114.4933,6525.0
2025-04-25 11:00:00,115.39,115.42,115.29,115.42,44088.0,114.5131,114.5429,114.4139,114.5429,44088.0
2025-04-25 11:05:00,115.42,115.43,115.39,115.41,14419.0,114.5429,114.5528,114.5131,114.533,14419.0
2025-04-25 11:10:00,115.4,115.49,115.39,115.48,29118.0,114.523,114.6124,114.5131,114.6024,29118.0
2025-04-25 11:15:00,115.51,115.52,115.32,115.44,11219.0,114.6322,114.6421,114.4437,114.5627,11219.0
2025-04-25 11:20:00,115.45,115.55,115.44,115.52,3199.0,114.5727,114.6719,114.5627,114.6421,3199.0
2025-04-25 11:25:00,115.51,115.52,115.36,115.36,17857.0,114.6322,114.6421,114.4834,114.4834,17857.0
2025-04-25 11:30:00,115.38,115.46,115.36,115.43,9785.0,114.5032,114.5826,114.4834,114.5528,9785.0
2025-04-25 11:35:00,115.39,115.43,115.29,115.37,9209.0,114.5131,114.5528,114.4139,114.4933,9209.0
2025-04-25 11:40:00,115.35,115.49,115.31,115.33,13226.0,114.4734,114.6124,114.4337,114.4536,13226.0
2025-04-25 11:45:00,115.34,115.41,115.3,115.4,19116.0,114.4635,114.533,114.4238,114.523,19116.0
2025-04-25 11:50:00,115.43,115.56,115.43,115.55,20432.0,114.5528,114.6818,114.5528,114.6719,20432.0
2025-04-25 11:55:00,115.54,115.58,115.51,115.55,8996.0,114.662,114.7017,114.6322,114.6719,8996.0
2025-04-25 12:00:00,115.55,115.61,115.53,115.56,16143.0,114.6719,114.7315,114.6521,114.6818,16143.0
2025-04-25 12:05:00,115.58,115.64,115.55,115.6,8461.0,114.7017,114.7612,114.6719,114.7215,8461.0
2025-04-25 12:10:00,115.61,115.66,115.6,115.63,12178.0,114.7315,114.7811,114.7215,114.7513,12178.0
2025-04-25 12:15:00,115.63,115.67,115.61,115.66,24005.0,114.7513,114.791,114.7315,114.7811,24005.0
2025-04-25 12:20:00,115.68,115.78,115.63,115.78,20654.0,114.8009,114.9002,114.7513,114.9002,20654.0
2025-04-25 12:25:00,115.77,115.8,115.75,115.76,15459.0,114.8902,114.92,114.8704,114.8803,15459.0
2025-04-25 12:30:00,115.78,115.81,115.74,115.81,11962.0,114.9002,114.9299,114.8605,114.9299,11962.0
2025-04-25 12:35:00,115.83,115.87,115.81,115.84,9496.0,114.9498,114.9895,114.9299,114.9597,9496.0
2025-04-25 12:40:00,115.84,115.92,115.83,115.9,8624.0,114.9597,115.0391,114.9498,115.0192,8624.0
2025-04-25 12:45:00,115.89,115.89,115.73,115.79,33688.0,115.0093,115.0093,114.8505,114.9101,33688.0
2025-04-25 12:50:00,115.8,115.86,115.74,115.85,11088.0,114.92,114.9796,114.8605,114.9696,11088.0
2025-04-25 12:55:00,115.86,115.89,115.84,115.87,16427.0,114.9796,115.0093,114.9597,114.9895,16427.0
2025-04-25 13:00:00,115.87,115.92,115.82,115.88,55403.0,114.9895,115.0391,114.9399,114.9994,55403.0
2025-04-25 13:05:00,115.89,115.99,115.88,115.97,14633.0,115.0093,115.1086,114.9994,115.0887,14633.0
2025-04-25 13:10:00,115.98,116.04,115.98,116.04,8730.0,115.0986,115.1582,115.0986,115.1582,8730.0
2025-04-25 13:15:00,116.03,116.08,115.98,116.08,18983.0,115.1483,115.1979,115.0986,115.1979,18983.0
2025-04-25 13:20:00,116.09,116.15,116.06,116.12,22839.0,115.2078,115.2673,115.178,115.2376,22839.0
2025-04-25 13:25:00,116.12,116.21,116.11,116.19,20287.0,115.2376,115.3269,115.2277,115.307,20287.0
2025-04-25 13:30:00,116.19,116.2,116.06,116.14,15028.0,115.307,115.317,115.178,115.2574,15028.0
2025-04-25 13:35:00,116.16,116.17,115.81,115.84,36531.0,115.2773,115.2872,114.9299,114.9597,36531.0
2025-04-25 13:40:00,115.77,115.98,115.77,115.87,12828.0,114.8902,115.0986,114.8902,114.9895,12828.0
2025-04-25 13:45:00,115.85,115.85,115.66,115.75,41118.0,114.9696,114.9696,114.7811,114.8704,41118.0
2025-04-25 13:50:00,115.77,115.77,115.58,115.59,24279.0,114.8902,114.8902,114.7017,114.7116,24279.0
2025-04-25 13:55:00,115.62,115.65,115.47,115.65,23859.0,114.7414,114.7711,114.5925,114.7711,23859.0
2025-04-25 14:00:00,115.63,115.82,115.58,115.77,29959.0,114.7513,114.9399,114.7017,114.8902,29959.0
2025-04-25 14:05:00,115.78,115.89,115.76,115.88,10307.0,114.9002,115.0093,114.8803,114.9994,10307.0
2025-04-25 14:10:00,115.89,115.92,115.82,115.84,13300.0,115.0093,115.0391,114.9399,114.9597,13300.0
2025-04-25 14:15:00,115.84,115.93,115.83,115.9,11430.0,114.9597,115.049,114.9498,115.0192,11430.0
2025-04-25 14:20:00,115.91,116.06,115.89,116.04,17327.0,115.0292,115.178,115.0093,115.1582,17327.0
2025-04-25 14:25:00,116.05,116.06,115.96,116.0,9349.0,115.1681,115.178,115.0788,115.1185,9349.0
2025-04-25 14:30:00,116.0,116.04,115.98,116.02,27406.0,115.1185,115.1582,115.0986,115.1383,27406.0
2025-04-25 14:35:00,116.03,116.13,116.03,116.12,18684.0,115.1483,115.2475,115.1483,115.2376,18684.0
2025-04-25 14:40:00,116.14,116.19,116.14,116.15,17888.0,115.2574,115.307,115.2574,115.2673,17888.0
2025-04-25 14:45:00,116.15,116.17,116.11,116.14,14847.0,115.2673,115.2872,115.2277,115.2574,14847.0
2025-04-25 14:50:00,116.13,116.14,115.95,116.13,18026.0,115.2475,115.2574,115.0689,115.2475,18026.0
2025-04-25 14:55:00,116.11,116.12,116.0,116.03,19598.0,115.2277,115.2376,115.1185,115.1483,19598.0
2025-04-25 15:00:00,116.01,116.15,116.01,116.13,17402.0,115.1284,115.2673,115.1284,115.2475,17402.0
2025-04-25 15:05:00,116.13,116.16,116.08,116.12,10513.0,115.2475,115.2773,115.1979,115.2376,10513.0
2025-04-25 15:10:00,116.11,116.13,116.01,116.03,9743.0,115.2277,115.2475,115.1284,115.1483,9743.0
2025-04-25 15:15:00,116.04,116.13,115.99,116.06,25558.0,115.1582,115.2475,115.1086,115.178,25558.0
2025-04-25 15:20:00,116.06,116.17,116.06,116.15,25574.0,115.178,115.2872,115.178,115.2673,25574.0
2025-04-25 15:25:00,116.13,116.14,115.99,116.02,22846.0,115.2475,115.2574,115.1086,115.1383,22846.0
2025-04-25 15:30:00,115.99,116.04,115.93,116.01,45469.0,115.1086,115.1582,115.049,115.1284,45469.0
2025-04-25 15:35:00,115.97,116.05,115.93,115.94,42085.0,115.0887,115.1681,115.049,115.0589,42085.0
2025-04-25 15:40:00,115.95,116.03,115.88,116.0,28470.0,115.0689,115.1483,114.9994,115.1185,28470.0
2025-04-25 15:45:00,116.02,116.02,115.93,115.97,20508.0,115.1383,115.1383,115.049,115.0887,20508.0
2025-04-25 15:50:00,116.0,116.22,116.0,116.2,46726.0,115.1185,115.3368,115.1185,115.317,46726.0
2025-04-25 15:55:00,116.19,116.23,116.1,116.18,64591.0,115.307,115.3467,115.2177,115.2971,64591.0
2025-04-28 09:30:00,116.39,116.58,116.26,116.33,70935.0,115.5055,115.6941,115.3765,115.446,70935.0
2025-04-28 09:35:00,116.34,116.46,116.31,116.33,96937.0,115.4559,115.575,115.4261,115.446,96937.0
2025-04-28 09:40:00,116.33,116.67,116.33,116.67,51387.0,115.446,115.7834,115.446,115.7834,51387.0
2025-04-28 09:45:00,116.67,116.71,116.46,116.55,35660.0,115.7834,115.8231,115.575,115.6643,35660.0
2025-04-28 09:50:00,116.56,116.56,116.38,116.38,11024.0,115.6742,115.6742,115.4956,115.4956,11024.0
2025-04-28 09:55:00,116.36,116.36,116.15,116.17,22145.0,115.4758,115.4758,115.2673,115.2872,22145.0
2025-04-28 10:00:00,116.12,116.27,116.03,116.26,38050.0,115.2376,115.3864,115.1483,115.3765,38050.0
2025-04-28 10:05:00,116.3,116.34,116.22,116.33,16215.0,115.4162,115.4559,115.3368,115.446,16215.0
2025-04-28 10:10:00,116.33,116.36,116.25,116.3,14354.0,115.446,115.4758,115.3666,115.4162,14354.0
2025-04-28 10:15:00,116.3,116.38,116.29,116.35,12289.0,115.4162,115.4956,115.4063,115.4658,12289.0
2025-04-28 10:20:00,116.36,116.48,116.33,116.48,21676.0,115.4758,115.5948,115.446,115.5948,21676.0
2025-04-28 10:25:00,116.48,116.5,116.31,116.32,11663.0,115.5948,115.6147,115.4261,115.4361,11663.0
2025-04-28 10:30:00,116.3,116.31,116.14,116.3,15763.0,115.4162,115.4261,115.2574,115.4162,15763.0
2025-04-28 10:35:00,116.31,116.49,116.29,116.47,15353.0,115.4261,115.6048,115.4063,115.5849,15353.0
2025-04-28 10:40:00,116.46,116.49,116.31,116.48,24948.0,115.575,115.6048,115.4261,115.5948,24948.0
2025-04-28 10:45:00,116.48,116.54,116.47,116.51,15100.0,115.5948,115.6544,115.5849,115.6246,15100.0
2025-04-28 10:50:00,116.52,116.52,116.32,116.34,44127.0,115.6345,115.6345,115.4361,115.4559,44127.0
2025-04-28 10:55:00,116.36,116.36,116.26,116.29,11498.0,115.4758,115.4758,115.3765,115.4063,11498.0
2025-04-28 11:00:00,116.28,116.38,116.28,116.32,53070.0,115.3964,115.4956,115.3964,115.4361,53070.0
2025-04-28 11:05:00,116.33,116.34,116.08,116.11,74156.0,115.446,115.4559,115.1979,115.2277,74156.0
2025-04-28 11:10:00,116.13,116.22,116.04,116.17,14766.0,115.2475,115.3368,115.1582,115.2872,14766.0
2025-04-28 11:15:00,116.16,116.16,116.05,116.06,95977.0,115.2773,115.2773,115.1681,115.178,95977.0
2025-04-28 11:20:00,116.04,116.06,115.84,115.86,37699.0,115.1582,115.178,114.9597,114.9796,37699.0
2025-04-28 11:25:00,115.85,115.85,115.69,115.75,36695.0,114.9696,114.9696,114.8108,114.8704,36695.0
2025-04-28 11:30:00,115.73,115.85,115.72,115.8,18800.0,114.8505,114.9696,114.8406,114.92,18800.0
2025-04-28 11:35:00,115.79,115.91,115.73,115.9,18731.0,114.9101,115.0292,114.8505,115.0192,18731.0
2025-04-28 11:40:00,115.91,115.99,115.85,115.85,28702.0,115.0292,115.1086,114.9696,114.9696,28702.0
2025-04-28 11:45:00,115.85,115.89,115.8,115.81,26611.0,114.9696,115.0093,114.92,114.9299,26611.0
2025-04-28 11:50:00,115.83,115.96,115.8,115.84,18189.0,114.9498,115.0788,114.92,114.9597,18189.0
2025-04-28 11:55:00,115.83,115.9,115.75,115.82,18198.0,114.9498,115.0192,114.8704,114.9399,18198.0
2025-04-28 12:00:00,115.81,115.82,115.67,115.67,8616.0,114.9299,114.9399,114.791,114.791,8616.0
2025-04-28 12:05:00,115.68,115.68,115.58,115.61,17780.0,114.8009,114.8009,114.7017,114.7315,17780.0
2025-04-28 12:10:00,115.62,115.62,115.57,115.62,16577.0,114.7414,114.7414,114.6918,114.7414,16577.0
2025-04-28 12:15:00,115.63,115.76,115.63,115.72,32368.0,114.7513,114.8803,114.7513,114.8406,32368.0
2025-04-28 12:20:00,115.71,115.73,115.59,115.65,17849.0,114.8307,114.8505,114.7116,114.7711,17849.0
2025-04-28 12:25:00,115.65,115.65,115.5,115.55,15645.0,114.7711,114.7711,114.6223,114.6719,15645.0
2025-04-28 12:30:00,115.57,115.68,115.56,115.6,17962.0,114.6918,114.8009,114.6818,114.7215,17962.0
2025-04-28 12:35:00,115.61,115.73,115.59,115.68,20164.0,114.7315,114.8505,114.7116,114.8009,20164.0
2025-04-28 12:40:00,115.67,115.76,115.65,115.73,18947.0,114.791,114.8803,114.7711,114.8505,18947.0
2025-04-28 12:45:00,115.73,115.83,115.71,115.81,27003.0,114.8505,114.9498,114.8307,114.9299,27003.0
2025-04-28 12:50:00,115.82,115.82,115.67,115.7,15950.0,114.9399,114.9399,114.791,114.8208,15950.0
2025-04-28 12:55:00,115.69,115.69,115.58,115.67,64845.0,114.8108,114.8108,114.7017,114.791,64845.0
2025-04-28 13:00:00,115.67,115.74,115.62,115.66,22668.0,114.791,114.8605,114.7414,114.7811,22668.0
2025-04-28 13:05:00,115.64,115.72,115.58,115.58,12628.0,114.7612,114.8406,114.7017,114.7017,12628.0
2025-04-28 13:10:00,115.58,115.58,115.48,115.48,16707.0,114.7017,114.7017,114.6024,114.6024,16707.0
2025-04-28 13:15:00,115.49,115.63,115.44,115.6,26245.0,114.6124,114.7513,114.5627,114.7215,26245.0
2025-04-28 13:20:00,115.6,115.6,115.52,115.56,16823.0,114.7215,114.7215,114.6421,114.6818,16823.0
2025-04-28 13:25:00,115.57,115.65,115.47,115.47,11921.0,114.6918,114.7711,114.5925,114.5925,11921.0
2025-04-28 13:30:00,115.47,115.52,115.43,115.52,18223.0,114.5925,114.6421,114.5528,114.6421,18223.0
2025-04-28 13:35:00,115.53,115.62,115.48,115.61,9125.0,114.6521,114.7414,114.6024,114.7315,9125.0
2025-04-28 13:40:00,115.61,115.67,115.56,115.67,18920.0,114.7315,114.791,114.6818,114.791,18920.0
2025-04-28 13:45:00,115.66,115.75,115.65,115.73,25786.0,114.7811,114.8704,114.7711,114.8505,25786.0
2025-04-28 13:50:00,115.73,115.8,115.72,115.79,16497.0,114.8505,114.92,114.8406,114.9101,16497.0
2025-04-28 13:55:00,115.79,115.89,115.78,115.86,10332.0,114.9101,115.0093,114.9002,114.9796,10332.0
2025-04-28 14:00:00,115.86,115.9,115.84,115.88,21254.0,114.9796,115.0192,114.9597,114.9994,21254.0
2025-04-28 14:05:00,115.88,115.94,115.88,115.9,11249.0,114.9994,115.0589,114.9994,115.0192,11249.0
2025-04-28 14:10:00,115.89,115.89,115.83,115.88,11453.0,115.0093,115.0093,114.9498,114.9994,11453.0
2025-04-28 14:15:00,115.89,115.91,115.81,115.84,13253.0,115.0093,115.0292,114.9299,114.9597,13253.0
2025-04-28 14:20:00,115.85,115.98,115.82,115.98,10837.0,114.9696,115.0986,114.9399,115.0986,10837.0
2025-04-28 14:25:00,115.98,116.05,115.95,116.01,20945.0,115.0986,115.1681,115.0689,115.1284,20945.0
2025-04-28 14:30:00,116.01,116.04,115.94,115.95,12297.0,115.1284,115.1582,115.0589,115.0689,12297.0
2025-04-28 14:35:00,115.95,116.04,115.92,116.02,14302.0,115.0689,115.1582,115.0391,115.1383,14302.0
2025-04-28 14:40:00,116.03,116.07,115.99,116.0,11377.0,115.1483,115.188,115.1086,115.1185,11377.0
2025-04-28 14:45:00,116.01,116.07,115.97,116.02,11503.0,115.1284,115.188,115.0887,115.1383,11503.0
2025-04-28 14:50:00,116.03,116.11,116.02,116.08,31154.0,115.1483,115.2277,115.1383,115.1979,31154.0
2025-04-28 14:55:00,116.09,116.09,116.03,116.05,11311.0,115.2078,115.2078,115.1483,115.1681,11311.0
2025-04-28 15:00:00,116.05,116.19,116.04,116.17,18983.0,115.1681,115.307,115.1582,115.2872,18983.0
2025-04-28 15:05:00,116.17,116.26,116.13,116.25,17887.0,115.2872,115.3765,115.2475,115.3666,17887.0
2025-04-28 15:10:00,116.24,116.25,116.15,116.22,18990.0,115.3567,115.3666,115.2673,115.3368,18990.0
2025-04-28 15:15:00,116.22,116.28,116.2,116.27,21569.0,115.3368,115.3964,115.317,115.3864,21569.0
2025-04-28 15:20:00,116.27,116.38,116.25,116.37,28181.0,115.3864,115.4956,115.3666,115.4857,28181.0
2025-04-28 15:25:00,116.36,116.37,116.31,116.33,36029.0,115.4758,115.4857,115.4261,115.446,36029.0
2025-04-28 15:30:00,116.33,116.39,116.3,116.37,43840.0,115.446,115.5055,115.4162,115.4857,43840.0
2025-04-28 15:35:00,116.36,116.39,116.24,116.34,42992.0,115.4758,115.5055,115.3567,115.4559,42992.0
2025-04-28 15:40:00,116.33,116.38,116.29,116.37,43783.0,115.446,115.4956,115.4063,115.4857,43783.0
2025-04-28 15:45:00,116.38,116.44,116.36,116.43,42397.0,115.4956,115.5551,115.4758,115.5452,42397.0
2025-04-28 15:50:00,116.44,116.63,116.44,116.57,292164.0,115.5551,115.7437,115.5551,115.6842,292164.0
2025-04-28 15:55:00,116.57,116.58,116.4,116.41,116510.0,115.6842,115.6941,115.5155,115.5254,116510.0
2025-04-29 09:30:00,116.19,116.31,116.0,116.25,97840.0,115.307,115.4261,115.1185,115.3666,97840.0
2025-04-29 09:35:00,116.28,116.3,116.18,116.18,16614.0,115.3964,115.4162,115.2971,115.2971,16614.0
2025-04-29 09:40:00,116.3,116.4,116.27,116.4,28784.0,115.4162,115.5155,115.3864,115.5155,28784.0
2025-04-29 09:45:00,116.38,116.48,116.38,116.46,20986.0,115.4956,115.5948,115.4956,115.575,20986.0
2025-04-29 09:50:00,116.45,116.59,116.43,116.45,24642.0,115.5651,115.704,115.5452,115.5651,24642.0
2025-04-29 09:55:00,116.42,116.52,116.39,116.41,7933.0,115.5353,115.6345,115.5055,115.5254,7933.0
2025-04-29 10:00:00,116.34,116.53,116.25,116.52,24612.0,115.4559,115.6445,115.3666,115.6345,24612.0
2025-04-29 10:05:00,116.56,116.75,116.55,116.66,22725.0,115.6742,115.8628,115.6643,115.7735,22725.0
2025-04-29 10:10:00,116.64,116.64,116.53,116.59,4032.0,115.7536,115.7536,115.6445,115.704,4032.0
2025-04-29 10:15:00,116.53,116.61,116.48,116.48,26364.0,115.6445,115.7239,115.5948,115.5948,26364.0
2025-04-29 10:20:00,116.5,116.5,116.29,116.3,14625.0,115.6147,115.6147,115.4063,115.4162,14625.0
2025-04-29 10:25:00,116.31,116.31,116.21,116.25,5005.0,115.4261,115.4261,115.3269,115.3666,5005.0
2025-04-29 10:30:00,116.35,116.44,116.33,116.42,4959.0,115.4658,115.5551,115.446,115.5353,4959.0
2025-04-29 10:35:00,116.42,116.63,116.42,116.6,158123.0,115.5353,115.7437,115.5353,115.7139,158123.0
2025-04-29 10:40:00,116.6,116.64,116.52,116.54,1813.0,115.7139,115.7536,115.6345,115.6544,1813.0
2025-04-29 10:45:00,116.56,116.64,116.56,116.6,3000.0,115.6742,115.7536,115.6742,115.7139,3000.0
2025-04-29 10:50:00,116.56,116.67,116.53,116.67,6100.0,115.6742,115.7834,115.6445,115.7834,6100.0
2025-04-29 10:55:00,116.74,116.78,116.71,116.75,9800.0,115.8529,115.8926,115.8231,115.8628,9800.0
2025-04-29 11:00:00,116.76,116.8,116.64,116.67,84407.0,115.8727,115.9124,115.7536,115.7834,84407.0
2025-04-29 11:05:00,116.67,116.77,116.66,116.73,6707.0,115.7834,115.8826,115.7735,115.8429,6707.0
2025-04-29 11:10:00,116.74,116.74,116.61,116.66,8765.0,115.8529,115.8529,115.7239,115.7735,8765.0
2025-04-29 11:15:00,116.67,116.7,116.52,116.54,14947.0,115.7834,115.8132,115.6345,115.6544,14947.0
2025-04-29 11:20:00,116.54,116.61,116.48,116.54,11776.0,115.6544,115.7239,115.5948,115.6544,11776.0
2025-04-29 11:25:00,116.54,116.7,116.53,116.67,9990.0,115.6544,115.8132,115.6445,115.7834,9990.0
2025-04-29 11:30:00,116.67,116.69,116.5,116.51,15203.0,115.7834,115.8032,115.6147,115.6246,15203.0
2025-04-29 11:35:00,116.51,116.62,116.45,116.6,6463.0,115.6246,115.7338,115.5651,115.7139,6463.0
2025-04-29 11:40:00,116.62,116.74,116.6,116.74,6564.0,115.7338,115.8529,115.7139,115.8529,6564.0
2025-04-29 11:45:00,116.75,116.76,116.67,116.71,17197.0,115.8628,115.8727,115.7834,115.8231,17197.0
2025-04-29 11:50:00,116.71,116.76,116.63,116.69,11526.0,115.8231,115.8727,115.7437,115.8032,11526.0
2025-04-29 11:55:00,116.7,116.7,116.57,116.58,57429.0,115.8132,115.8132,115.6842,115.6941,57429.0
2025-04-29 12:00:00,116.59,116.79,116.59,116.79,11423.0,115.704,115.9025,115.704,115.9025,11423.0
2025-04-29 12:05:00,116.78,116.91,116.77,116.89,26496.0,115.8926,116.0216,115.8826,116.0017,26496.0
2025-04-29 12:10:00,116.9,116.91,116.87,116.88,63166.0,116.0117,116.0216,115.9819,115.9918,63166.0
2025-04-29 12:15:00,116.88,116.89,116.78,116.78,45766.0,115.9918,116.0017,115.8926,115.8926,45766.0
2025-04-29 12:20:00,116.78,116.84,116.77,116.83,9434.0,115.8926,115.9521,115.8826,115.9422,9434.0
2025-04-29 12:25:00,116.83,116.85,116.78,116.84,18860.0,115.9422,115.962,115.8926,115.9521,18860.0
2025-04-29 12:30:00,116.84,116.88,116.78,116.88,7326.0,115.9521,115.9918,115.8926,115.9918,7326.0
2025-04-29 12:35:00,116.87,116.89,116.75,116.77,6313.0,115.9819,116.0017,115.8628,115.8826,6313.0
2025-04-29 12:40:00,116.77,116.87,116.77,116.86,6132.0,115.8826,115.9819,115.8826,115.972,6132.0
2025-04-29 12:45:00,116.83,116.83,116.49,116.55,17060.0,115.9422,115.9422,115.6048,115.6643,17060.0
2025-04-29 12:50:00,116.53,116.63,116.53,116.61,3844.0,115.6445,115.7437,115.6445,115.7239,3844.0
2025-04-29 12:55:00,116.6,116.6,116.42,116.53,9435.0,115.7139,115.7139,115.5353,115.6445,9435.0
2025-04-29 13:00:00,116.52,116.59,116.47,116.59,9644.0,115.6345,115.704,115.5849,115.704,9644.0
2025-04-29 13:05:00,116.58,116.6,116.53,116.57,4444.0,115.6941,115.7139,115.6445,115.6842,4444.0
2025-04-29 13:10:00,116.54,116.6,116.48,116.59,12904.0,115.6544,115.7139,115.5948,115.704,12904.0
2025-04-29 13:15:00,116.6,116.78,116.59,116.78,11181.0,115.7139,115.8926,115.704,115.8926,11181.0
2025-04-29 13:20:00,116.76,116.83,116.74,116.79,3266.0,115.8727,115.9422,115.8529,115.9025,3266.0
2025-04-29 13:25:00,116.81,116.84,116.73,116.78,7709.0,115.9223,115.9521,115.8429,115.8926,7709.0
2025-04-29 13:30:00,116.81,116.83,116.78,116.83,4969.0,115.9223,115.9422,115.8926,115.9422,4969.0
2025-04-29 13:35:00,116.83,116.89,116.81,116.89,4180.0,115.9422,116.0017,115.9223,116.0017,4180.0
2025-04-29 13:40:00,116.92,117.01,116.92,117.0,10689.0,116.0315,116.1208,116.0315,116.1109,10689.0
2025-04-29 13:45:00,117.0,117.2,116.97,117.18,38140.0,116.1109,116.3094,116.0811,116.2895,38140.0
2025-04-29 13:50:00,117.18,117.19,117.09,117.14,16867.0,116.2895,116.2994,116.2002,116.2498,16867.0
2025-04-29 13:55:00,117.15,117.2,117.12,117.12,4103.0,116.2598,116.3094,116.23,116.23,4103.0
2025-04-29 14:00:00,117.13,117.21,117.12,117.19,8083.0,116.2399,116.3193,116.23,116.2994,8083.0
2025-04-29 14:05:00,117.23,117.24,117.09,117.13,16020.0,116.3391,116.3491,116.2002,116.2399,16020.0
2025-04-29 14:10:00,117.13,117.13,117.06,117.12,26580.0,116.2399,116.2399,116.1704,116.23,26580.0
2025-04-29 14:15:00,117.12,117.18,117.08,117.08,11580.0,116.23,116.2895,116.1903,116.1903,11580.0
2025-04-29 14:20:00,117.09,117.12,116.99,117.06,42430.0,116.2002,116.23,116.101,116.1704,42430.0
2025-04-29 14:25:00,117.04,117.16,117.03,117.13,8338.0,116.1506,116.2697,116.1407,116.2399,8338.0
2025-04-29 14:30:00,117.12,117.16,117.06,117.14,14430.0,116.23,116.2697,116.1704,116.2498,14430.0
2025-04-29 14:35:00,117.14,117.19,117.11,117.17,8261.0,116.2498,116.2994,116.2201,116.2796,8261.0
2025-04-29 14:40:00,117.18,117.19,117.12,117.16,15120.0,116.2895,116.2994,116.23,116.2697,15120.0
2025-04-29 14:45:00,117.16,117.16,117.07,117.09,17277.0,116.2697,116.2697,116.1804,116.2002,17277.0
2025-04-29 14:50:00,117.09,117.12,117.01,117.1,61153.0,116.2002,116.23,116.1208,116.2101,61153.0
2025-04-29 14:55:00,117.09,117.11,117.03,117.05,9024.0,116.2002,116.2201,116.1407,116.1605,9024.0
2025-04-29 15:00:00,117.04,117.12,117.04,117.04,6497.0,116.1506,116.23,116.1506,116.1506,6497.0
2025-04-29 15:05:00,117.05,117.2,117.02,117.1,36173.0,116.1605,116.3094,116.1307,116.2101,36173.0
2025-04-29 15:10:00,117.11,117.16,117.1,117.14,12090.0,116.2201,116.2697,116.2101,116.2498,12090.0
2025-04-29 15:15:00,117.13,117.14,117.05,117.09,8415.0,116.2399,116.2498,116.1605,116.2002,8415.0
2025-04-29 15:20:00,117.09,117.15,117.07,117.15,35757.0,116.2002,116.2598,116.1804,116.2598,35757.0
2025-04-29 15:25:00,117.15,117.17,117.06,117.09,28435.0,116.2598,116.2796,116.1704,116.2002,28435.0
2025-04-29 15:30:00,117.12,117.13,117.07,117.1,18292.0,116.23,116.2399,116.1804,116.2101,18292.0
2025-04-29 15:35:00,117.09,117.12,117.03,117.07,20376.0,116.2002,116.23,116.1407,116.1804,20376.0
2025-04-29 15:40:00,117.06,117.07,116.95,117.0,74641.0,116.1704,116.1804,116.0613,116.1109,74641.0
2025-04-29 15:45:00,116.99,117.13,116.95,117.12,140244.0,116.101,116.2399,116.0613,116.23,140244.0
2025-04-29 15:50:00,117.12,117.21,117.09,117.1,200095.0,116.23,116.3193,116.2002,116.2101,200095.0
2025-04-29 15:55:00,117.12,117.12,116.95,117.0,275794.0,116.23,116.23,116.0613,116.1109,275794.0
2025-04-30 09:30:00,115.86,115.87,115.29,115.71,19384.0,114.9796,114.9895,114.4139,114.8307,19384.0
2025-04-30 09:35:00,115.72,115.73,115.35,115.35,43207.0,114.8406,114.8505,114.4734,114.4734,43207.0
2025-04-30 09:40:00,115.34,115.4,115.04,115.19,57596.0,114.4635,114.523,114.1658,114.3146,57596.0
2025-04-30 09:45:00,115.19,115.36,115.11,115.34,20944.0,114.3146,114.4834,114.2353,114.4635,20944.0
2025-04-30 09:50:00,115.32,115.33,115.06,115.11,24116.0,114.4437,114.4536,114.1856,114.2353,24116.0
2025-04-30 09:55:00,115.1,115.15,114.85,114.96,54685.0,114.2253,114.2749,113.9772,114.0864,54685.0
2025-04-30 10:00:00,114.92,115.22,114.89,115.08,10784.0,114.0467,114.3444,114.0169,114.2055,10784.0
2025-04-30 10:05:00,115.1,115.28,115.01,115.28,12760.0,114.2253,114.404,114.136,114.404,12760.0
2025-04-30 10:10:00,115.27,115.44,115.2,115.44,8596.0,114.394,114.5627,114.3246,114.5627,8596.0
2025-04-30 10:15:00,115.44,115.49,115.36,115.48,12775.0,114.5627,114.6124,114.4834,114.6024,12775.0
2025-04-30 10:20:00,115.48,115.62,115.44,115.61,24809.0,114.6024,114.7414,114.5627,114.7315,24809.0
2025-04-30 10:25:00,115.6,115.67,115.56,115.67,9806.0,114.7215,114.791,114.6818,114.791,9806.0
2025-04-30 10:30:00,115.64,115.78,115.61,115.66,10329.0,114.7612,114.9002,114.7315,114.7811,10329.0
2025-04-30 10:35:00,115.67,115.67,115.51,115.6,9062.0,114.791,114.791,114.6322,114.7215,9062.0
2025-04-30 10:40:00,115.61,115.76,115.46,115.72,19203.0,114.7315,114.8803,114.5826,114.8406,19203.0
2025-04-30 10:45:00,115.71,115.71,115.6,115.66,19845.0,114.8307,114.8307,114.7215,114.7811,19845.0
2025-04-30 10:50:00,115.67,115.83,115.56,115.72,15035.0,114.791,114.9498,114.6818,114.8406,15035.0
2025-04-30 10:55:00,115.71,115.87,115.65,115.77,8099.0,114.8307,114.9895,114.7711,114.8902,8099.0
2025-04-30 11:00:00,115.78,116.01,115.78,115.95,15697.0,114.9002,115.1284,114.9002,115.0689,15697.0
2025-04-30 11:05:00,115.98,116.11,115.95,116.09,5221.0,115.0986,115.2277,115.0689,115.2078,5221.0
2025-04-30 11:10:00,116.09,116.16,116.06,116.12,10259.0,115.2078,115.2773,115.178,115.2376,10259.0
2025-04-30 11:15:00,116.11,116.16,116.08,116.14,10888.0,115.2277,115.2773,115.1979,115.2574,10888.0
2025-04-30 11:20:00,116.11,116.25,116.1,116.11,33008.0,115.2277,115.3666,115.2177,115.2277,33008.0
2025-04-30 11:25:00,116.1,116.16,116.0,116.11,8926.0,115.2177,115.2773,115.1185,115.2277,8926.0
2025-04-30 11:30:00,116.09,116.19,116.06,116.19,7210.0,115.2078,115.307,115.178,115.307,7210.0
2025-04-30 11:35:00,116.18,116.19,116.08,116.13,4162.0,115.2971,115.307,115.1979,115.2475,4162.0
2025-04-30 11:40:00,116.13,116.21,116.07,116.18,19712.0,115.2475,115.3269,115.188,115.2971,19712.0
2025-04-30 11:45:00,116.18,116.21,116.13,116.16,6749.0,115.2971,115.3269,115.2475,115.2773,6749.0
2025-04-30 11:50:00,116.17,116.19,116.06,116.14,9430.0,115.2872,115.307,115.178,115.2574,9430.0
2025-04-30 11:55:00,116.13,116.22,116.06,116.18,111643.0,115.2475,115.3368,115.178,115.2971,111643.0
2025-04-30 12:00:00,116.19,116.23,116.15,116.23,8007.0,115.307,115.3467,115.2673,115.3467,8007.0
2025-04-30 12:05:00,116.23,116.33,116.21,116.23,9436.0,115.3467,115.446,115.3269,115.3467,9436.0
2025-04-30 12:10:00,116.22,116.23,116.13,116.14,23373.0,115.3368,115.3467,115.2475,115.2574,23373.0
2025-04-30 12:15:00,116.14,116.16,116.07,116.12,7314.0,115.2574,115.2773,115.188,115.2376,7314.0
2025-04-30 12:20:00,116.13,116.13,115.96,115.96,99923.0,115.2475,115.2475,115.0788,115.0788,99923.0
2025-04-30 12:25:00,115.96,116.0,115.92,115.96,10390.0,115.0788,115.1185,115.0391,115.0788,10390.0
2025-04-30 12:30:00,115.95,115.95,115.87,115.91,12554.0,115.0689,115.0689,114.9895,115.0292,12554.0
2025-04-30 12:35:00,115.9,116.13,115.85,116.13,53989.0,115.0192,115.2475,114.9696,115.2475,53989.0
2025-04-30 12:40:00,116.14,116.2,116.12,116.12,11841.0,115.2574,115.317,115.2376,115.2376,11841.0
2025-04-30 12:45:00,116.14,116.17,116.09,116.12,5429.0,115.2574,115.2872,115.2078,115.2376,5429.0
2025-04-30 12:50:00,116.12,116.23,116.11,116.23,6196.0,115.2376,115.3467,115.2277,115.3467,6196.0
2025-04-30 12:55:00,116.22,116.25,116.15,116.18,5722.0,115.3368,115.3666,115.2673,115.2971,5722.0
2025-04-30 13:00:00,116.21,116.27,116.17,116.17,6426.0,115.3269,115.3864,115.2872,115.2872,6426.0
2025-04-30 13:05:00,116.14,116.14,116.02,116.03,5733.0,115.2574,115.2574,115.1383,115.1483,5733.0
2025-04-30 13:10:00,116.02,116.02,115.8,115.85,19376.0,115.1383,115.1383,114.92,114.9696,19376.0
2025-04-30 13:15:00,115.92,116.09,115.91,116.08,11343.0,115.0391,115.2078,115.0292,115.1979,11343.0
2025-04-30 13:20:00,116.07,116.12,116.06,116.1,2092.0,115.188,115.2376,115.178,115.2177,2092.0
2025-04-30 13:25:00,116.09,116.34,116.09,116.32,16270.0,115.2078,115.4559,115.2078,115.4361,16270.0
2025-04-30 13:30:00,116.32,116.43,116.29,116.43,11663.0,115.4361,115.5452,115.4063,115.5452,11663.0
2025-04-30 13:35:00,116.44,116.51,116.4,116.42,37750.0,115.5551,115.6246,115.5155,115.5353,37750.0
2025-04-30 13:40:00,116.42,116.5,116.39,116.5,14128.0,115.5353,115.6147,115.5055,115.6147,14128.0
2025-04-30 13:45:00,116.5,116.51,116.4,116.43,10563.0,115.6147,115.6246,115.5155,115.5452,10563.0
2025-04-30 13:50:00,116.44,116.5,116.43,116.5,20406.0,115.5551,115.6147,115.5452,115.6147,20406.0
2025-04-30 13:55:00,116.5,116.51,116.4,116.41,10487.0,115.6147,115.6246,115.5155,115.5254,10487.0
2025-04-30 14:00:00,116.41,116.43,116.32,116.39,17203.0,115.5254,115.5452,115.4361,115.5055,17203.0
2025-04-30 14:05:00,116.4,116.88,116.34,116.54,70482.0,115.5155,115.9918,115.4559,115.6544,70482.0
2025-04-30 14:10:00,116.53,116.75,116.51,116.59,13249.0,115.6445,115.8628,115.6246,115.704,13249.0
2025-04-30 14:15:00,116.59,116.74,116.57,116.67,53738.0,115.704,115.8529,115.6842,115.7834,53738.0
2025-04-30 14:20:00,116.67,116.7,116.57,116.61,12689.0,115.7834,115.8132,115.6842,115.7239,12689.0
2025-04-30 14:25:00,116.61,116.65,116.35,116.43,49033.0,115.7239,115.7636,115.4658,115.5452,49033.0
2025-04-30 14:30:00,116.44,116.55,116.42,116.43,20109.0,115.5551,115.6643,115.5353,115.5452,20109.0
2025-04-30 14:35:00,116.43,116.43,116.25,116.25,12946.0,115.5452,115.5452,115.3666,115.3666,12946.0
2025-04-30 14:40:00,116.25,116.32,116.21,116.25,13792.0,115.3666,115.4361,115.3269,115.3666,13792.0
2025-04-30 14:45:00,116.24,116.5,116.24,116.48,23088.0,115.3567,115.6147,115.3567,115.5948,23088.0
2025-04-30 14:50:00,116.46,116.51,116.37,116.38,7294.0,115.575,115.6246,115.4857,115.4956,7294.0
2025-04-30 14:55:00,116.38,116.44,116.29,116.3,29317.0,115.4956,115.5551,115.4063,115.4162,29317.0
2025-04-30 15:00:00,116.3,116.43,116.3,116.41,11579.0,115.4162,115.5452,115.4162,115.5254,11579.0
2025-04-30 15:05:00,116.41,116.45,116.39,116.4,6026.0,115.5254,115.5651,115.5055,115.5155,6026.0
2025-04-30 15:10:00,116.4,116.52,116.37,116.52,18668.0,115.5155,115.6345,115.4857,115.6345,18668.0
2025-04-30 15:15:00,116.52,116.53,116.44,116.44,9012.0,115.6345,115.6445,115.5551,115.5551,9012.0
2025-04-30 15:20:00,116.43,116.53,116.41,116.44,11210.0,115.5452,115.6445,115.5254,115.5551,11210.0
2025-04-30 15:25:00,116.43,116.43,116.3,116.31,23378.0,115.5452,115.5452,115.4162,115.4261,23378.0
2025-04-30 15:30:00,116.32,116.38,116.29,116.31,26564.0,115.4361,115.4956,115.4063,115.4261,26564.0
2025-04-30 15:35:00,116.3,116.42,116.26,116.33,19636.0,115.4162,115.5353,115.3765,115.446,19636.0
2025-04-30 15:40:00,116.33,116.54,116.3,116.54,25207.0,115.446,115.6544,115.4162,115.6544,25207.0
2025-04-30 15:45:00,116.54,116.81,116.53,116.78,36453.0,115.6544,115.9223,115.6445,115.8926,36453.0
2025-04-30 15:50:00,116.77,117.26,116.77,117.17,96557.0,115.8826,116.3689,115.8826,116.2796,96557.0
2025-04-30 15:55:00,117.16,117.38,116.95,117.02,267751.0,116.2697,116.488,116.0613,116.1307,267751.0
2025-05-01 09:30:00,117.97,117.97,117.6,117.63,41503.0,117.0735,117.0735,116.7063,116.7361,41503.0
2025-05-01 09:35:00,117.59,117.86,117.55,117.69,6396.0,116.6964,116.9644,116.6567,116.7956,6396.0
2025-05-01 09:40:00,117.72,117.82,117.67,117.82,10657.0,116.8254,116.9247,116.7758,116.9247,10657.0
2025-05-01 09:45:00,117.8,117.93,117.77,117.88,2933.0,116.9048,117.0338,116.875,116.9842,2933.0
2025-05-01 09:50:00,117.88,118.0,117.87,117.89,23462.0,116.9842,117.1033,116.9743,116.9941,23462.0
2025-05-01 09:55:00,117.87,117.87,117.52,117.54,18893.0,116.9743,116.9743,116.6269,116.6468,18893.0
2025-05-01 10:00:00,117.55,117.93,117.55,117.76,40043.0,116.6567,117.0338,116.6567,116.8651,40043.0
2025-05-01 10:05:00,117.81,117.91,117.67,117.7,9049.0,116.9147,117.014,116.7758,116.8056,9049.0
2025-05-01 10:10:00,117.7,117.82,117.64,117.81,21996.0,116.8056,116.9247,116.746,116.9147,21996.0
2025-05-01 10:15:00,117.81,117.91,117.81,117.88,7040.0,116.9147,117.014,116.9147,116.9842,7040.0
2025-05-01 10:20:00,117.88,118.05,117.88,118.03,9442.0,116.9842,117.1529,116.9842,117.1331,9442.0
2025-05-01 10:25:00,118.04,118.1,118.0,118.08,24393.0,117.143,117.2025,117.1033,117.1827,24393.0
2025-05-01 10:30:00,118.08,118.08,117.89,117.93,3568.0,117.1827,117.1827,116.9941,117.0338,3568.0
2025-05-01 10:35:00,118.04,118.1,118.04,118.05,1975.0,117.143,117.2025,117.143,117.1529,1975.0
2025-05-01 10:40:00,118.17,118.19,118.09,118.09,3169.0,117.272,117.2918,117.1926,117.1926,3169.0
2025-05-01 10:45:00,118.08,118.13,118.07,118.13,600.0,117.1827,117.2323,117.1728,117.2323,600.0
2025-05-01 10:50:00,118.15,118.15,118.09,118.09,1450.0,117.2522,117.2522,117.1926,117.1926,1450.0
2025-05-01 10:55:00,118.21,118.29,118.2,118.27,3200.0,117.3117,117.3911,117.3018,117.3712,3200.0
2025-05-01 11:00:00,118.28,118.29,118.18,118.25,7925.0,117.3812,117.3911,117.2819,117.3514,7925.0
2025-05-01 11:05:00,118.26,118.31,118.24,118.29,11694.0,117.3613,117.4109,117.3415,117.3911,11694.0
2025-05-01 11:10:00,118.28,118.33,118.27,118.32,4302.0,117.3812,117.4308,117.3712,117.4209,4302.0
2025-05-01 11:15:00,118.33,118.42,118.32,118.39,21034.0,117.4308,117.5201,117.4209,117.4903,21034.0
2025-05-01 11:20:00,118.35,118.37,118.28,118.28,11525.0,117.4506,117.4705,117.3812,117.3812,11525.0
2025-05-01 11:25:00,118.28,118.34,118.26,118.27,23749.0,117.3812,117.4407,117.3613,117.3712,23749.0
2025-05-01 11:30:00,118.28,118.29,118.1,118.14,41045.0,117.3812,117.3911,117.2025,117.2422,41045.0
2025-05-01 11:35:00,118.12,118.2,118.12,118.13,9206.0,117.2224,117.3018,117.2224,117.2323,9206.0
2025-05-01 11:40:00,118.13,118.13,118.0,118.01,4304.0,117.2323,117.2323,117.1033,117.1132,4304.0
2025-05-01 11:45:00,118.01,118.02,117.95,117.96,4513.0,117.1132,117.1231,117.0537,117.0636,4513.0
2025-05-01 11:50:00,117.95,117.95,117.88,117.88,14251.0,117.0537,117.0537,116.9842,116.9842,14251.0
2025-05-01 11:55:00,117.86,117.86,117.61,117.73,17974.0,116.9644,116.9644,116.7163,116.8353,17974.0
2025-05-01 12:00:00,117.7,117.76,117.61,117.66,11694.0,116.8056,116.8651,116.7163,116.7659,11694.0
2025-05-01 12:05:00,117.69,117.82,117.68,117.82,8831.0,116.7956,116.9247,116.7857,116.9247,8831.0
2025-05-01 12:10:00,117.79,117.79,117.69,117.69,16601.0,116.8949,116.8949,116.7956,116.7956,16601.0
2025-05-01 12:15:00,117.62,117.63,117.49,117.6,17819.0,116.7262,116.7361,116.5972,116.7063,17819.0
2025-05-01 12:20:00,117.57,117.62,117.53,117.54,16943.0,116.6766,116.7262,116.6369,116.6468,16943.0
2025-05-01 12:25:00,117.59,117.73,117.59,117.67,10960.0,116.6964,116.8353,116.6964,116.7758,10960.0
2025-05-01 12:30:00,117.67,117.74,117.67,117.73,13671.0,116.7758,116.8453,116.7758,116.8353,13671.0
2025-05-01 12:35:00,117.73,117.8,117.72,117.75,11006.0,116.8353,116.9048,116.8254,116.8552,11006.0
2025-05-01 12:40:00,117.76,117.76,117.63,117.71,11333.0,116.8651,116.8651,116.7361,116.8155,11333.0
2025-05-01 12:45:00,117.69,117.7,117.57,117.57,12120.0,116.7956,116.8056,116.6766,116.6766,12120.0
2025-05-01 12:50:00,117.59,117.66,117.54,117.59,17973.0,116.6964,116.7659,116.6468,116.6964,17973.0
2025-05-01 12:55:00,117.58,117.68,117.58,117.6,21267.0,116.6865,116.7857,116.6865,116.7063,21267.0
2025-05-01 13:00:00,117.6,117.83,117.59,117.83,7789.0,116.7063,116.9346,116.6964,116.9346,7789.0
2025-05-01 13:05:00,117.84,117.91,117.79,117.9,7287.0,116.9445,117.014,116.8949,117.0041,7287.0
2025-05-01 13:10:00,117.91,117.93,117.89,117.93,6343.0,117.014,117.0338,116.9941,117.0338,6343.0
2025-05-01 13:15:00,117.96,118.0,117.94,117.99,5160.0,117.0636,117.1033,117.0437,117.0934,5160.0
2025-05-01 13:20:00,117.97,118.0,117.94,117.94,10480.0,117.0735,117.1033,117.0437,117.0437,10480.0
2025-05-01 13:25:00,117.93,117.93,117.86,117.88,3050.0,117.0338,117.0338,116.9644,116.9842,3050.0
2025-05-01 13:30:00,117.87,117.9,117.87,117.9,770.0,116.9743,117.0041,116.9743,117.0041,770.0
2025-05-01 13:35:00,117.95,117.95,117.95,117.95,567.0,117.0537,117.0537,117.0537,117.0537,567.0
2025-05-01 13:40:00,117.85,117.85,117.68,117.68,4469.0,116.9544,116.9544,116.7857,116.7857,4469.0
2025-05-01 13:45:00,117.68,117.77,117.64,117.77,1696.0,116.7857,116.875,116.746,116.875,1696.0
2025-05-01 13:50:00,117.8,117.81,117.74,117.79,1925.0,116.9048,116.9147,116.8453,116.8949,1925.0
2025-05-01 13:55:00,117.77,117.77,117.72,117.76,1379.0,116.875,116.875,116.8254,116.8651,1379.0
2025-05-01 14:00:00,117.74,117.83,117.74,117.82,2520.0,116.8453,116.9346,116.8453,116.9247,2520.0
2025-05-01 14:05:00,117.82,118.0,117.82,117.97,2414.0,116.9247,117.1033,116.9247,117.0735,2414.0
2025-05-01 14:10:00,117.97,118.02,117.96,118.02,3328.0,117.0735,117.1231,117.0636,117.1231,3328.0
2025-05-01 14:15:00,118.04,118.07,118.04,118.05,4319.0,117.143,117.1728,117.143,117.1529,4319.0
2025-05-01 14:20:00,117.99,118.01,117.93,117.95,9515.0,117.0934,117.1132,117.0338,117.0537,9515.0
2025-05-01 14:25:00,117.92,117.98,117.87,117.98,8396.0,117.0239,117.0834,116.9743,117.0834,8396.0
2025-05-01 14:30:00,118.0,118.05,117.99,118.04,3084.0,117.1033,117.1529,117.0934,117.143,3084.0
2025-05-01 14:35:00,118.04,118.05,118.0,118.05,2668.0,117.143,117.1529,117.1033,117.1529,2668.0
2025-05-01 14:40:00,118.05,118.08,118.03,118.07,4411.0,117.1529,117.1827,117.1331,117.1728,4411.0
2025-05-01 14:45:00,118.09,118.16,118.06,118.11,18422.0,117.1926,117.2621,117.1628,117.2125,18422.0
2025-05-01 14:50:00,118.11,118.11,118.02,118.02,7542.0,117.2125,117.2125,117.1231,117.1231,7542.0
2025-05-01 14:55:00,118.02,118.05,117.99,118.02,10543.0,117.1231,117.1529,117.0934,117.1231,10543.0
2025-05-01 15:00:00,118.01,118.04,117.93,118.04,36461.0,117.1132,117.143,117.0338,117.143,36461.0
2025-05-01 15:05:00,118.01,118.04,117.96,117.96,6077.0,117.1132,117.143,117.0636,117.0636,6077.0
2025-05-01 15:10:00,117.92,117.99,117.86,117.98,8666.0,117.0239,117.0934,116.9644,117.0834,8666.0
2025-05-01 15:15:00,117.99,118.02,117.94,118.01,185928.0,117.0934,117.1231,117.0437,117.1132,185928.0
2025-05-01 15:20:00,118.02,118.06,117.99,118.02,19241.0,117.1231,117.1628,117.0934,117.1231,19241.0
2025-05-01 15:25:00,118.0,118.08,118.0,118.08,6788.0,117.1033,117.1827,117.1033,117.1827,6788.0
2025-05-01 15:30:00,118.09,118.1,118.04,118.06,13301.0,117.1926,117.2025,117.143,117.1628,13301.0
2025-05-01 15:35:00,118.03,118.07,117.98,117.98,19614.0,117.1331,117.1728,117.0834,117.0834,19614.0
2025-05-01 15:40:00,117.99,118.01,117.94,117.99,71290.0,117.0934,117.1132,117.0437,117.0934,71290.0
2025-05-01 15:45:00,117.98,118.11,117.98,118.11,28105.0,117.0834,117.2125,117.0834,117.2125,28105.0
2025-05-01 15:50:00,118.1,118.13,117.75,117.79,95249.0,117.2025,117.2323,116.8552,116.8949,95249.0
2025-05-01 15:55:00,117.77,117.8,117.35,117.44,51342.0,116.875,116.9048,116.4582,116.5475,51342.0
2025-05-02 09:30:00,119.0,119.28,119.0,119.18,34743.0,118.0957,118.3736,118.0957,118.2743,34743.0
2025-05-02 09:35:00,119.17,119.21,119.02,119.2,21017.0,118.2644,118.3041,118.1155,118.2942,21017.0
2025-05-02 09:40:00,119.22,119.27,119.09,119.13,6194.0,118.314,118.3636,118.185,118.2247,6194.0
2025-05-02 09:45:00,119.19,119.19,118.94,118.97,59562.0,118.2842,118.2842,118.0361,118.0659,59562.0
2025-05-02 09:50:00,118.98,119.03,118.78,118.94,17775.0,118.0758,118.1255,117.8774,118.0361,17775.0
2025-05-02 09:55:00,118.93,118.99,118.83,118.97,4231.0,118.0262,118.0858,117.927,118.0659,4231.0
2025-05-02 10:00:00,118.96,119.12,118.89,119.01,23140.0,118.056,118.2148,117.9865,118.1056,23140.0
2025-05-02 10:05:00,119.02,119.14,119.02,119.13,4640.0,118.1155,118.2346,118.1155,118.2247,4640.0
2025-05-02 10:10:00,119.11,119.2,119.09,119.19,3138.0,118.2049,118.2942,118.185,118.2842,3138.0
2025-05-02 10:15:00,119.2,119.29,119.19,119.21,10648.0,118.2942,118.3835,118.2842,118.3041,10648.0
2025-05-02 10:20:00,119.19,119.23,119.09,119.23,16617.0,118.2842,118.3239,118.185,118.3239,16617.0
2025-05-02 10:25:00,119.23,119.41,119.22,119.41,18020.0,118.3239,118.5026,118.314,118.5026,18020.0
2025-05-02 10:30:00,119.39,119.39,119.27,119.33,3507.0,118.4827,118.4827,118.3636,118.4232,3507.0
2025-05-02 10:35:00,119.33,119.38,119.26,119.38,3312.0,118.4232,118.4728,118.3537,118.4728,3312.0
2025-05-02 10:40:00,119.38,119.38,119.21,119.22,32056.0,118.4728,118.4728,118.3041,118.314,32056.0
2025-05-02 10:45:00,119.22,119.32,119.2,119.28,26209.0,118.314,118.4133,118.2942,118.3736,26209.0
2025-05-02 10:50:00,119.27,119.33,119.19,119.29,4700.0,118.3636,118.4232,118.2842,118.3835,4700.0
2025-05-02 10:55:00,119.3,119.38,119.28,119.38,8244.0,118.3934,118.4728,118.3736,118.4728,8244.0
2025-05-02 11:00:00,119.38,119.42,119.31,119.31,8017.0,118.4728,118.5125,118.4033,118.4033,8017.0
2025-05-02 11:05:00,119.33,119.35,119.29,119.29,4044.0,118.4232,118.443,118.3835,118.3835,4044.0
2025-05-02 11:10:00,119.3,119.32,119.28,119.32,2778.0,118.3934,118.4133,118.3736,118.4133,2778.0
2025-05-02 11:15:00,119.31,119.38,119.29,119.31,5351.0,118.4033,118.4728,118.3835,118.4033,5351.0
2025-05-02 11:20:00,119.28,119.29,119.16,119.18,15419.0,118.3736,118.3835,118.2545,118.2743,15419.0
2025-05-02 11:25:00,119.17,119.18,119.05,119.07,5811.0,118.2644,118.2743,118.1453,118.1652,5811.0
2025-05-02 11:30:00,119.06,119.2,119.04,119.2,20316.0,118.1552,118.2942,118.1354,118.2942,20316.0
2025-05-02 11:35:00,119.19,119.25,119.15,119.24,14063.0,118.2842,118.3438,118.2446,118.3339,14063.0
2025-05-02 11:40:00,119.24,119.25,119.23,119.23,1959.0,118.3339,118.3438,118.3239,118.3239,1959.0
2025-05-02 11:45:00,119.26,119.28,119.23,119.27,1482.0,118.3537,118.3736,118.3239,118.3636,1482.0
2025-05-02 11:50:00,119.26,119.28,119.18,119.21,2674.0,118.3537,118.3736,118.2743,118.3041,2674.0
2025-05-02 11:55:00,119.23,119.3,119.23,119.28,6036.0,118.3239,118.3934,118.3239,118.3736,6036.0
2025-05-02 12:00:00,119.29,119.59,119.28,119.55,58943.0,118.3835,118.6812,118.3736,118.6415,58943.0
2025-05-02 12:05:00,119.59,119.59,119.45,119.46,182136.0,118.6812,118.6812,118.5423,118.5522,182136.0
2025-05-02 12:10:00,119.48,119.6,119.45,119.59,13826.0,118.572,118.6911,118.5423,118.6812,13826.0
2025-05-02 12:15:00,119.59,119.61,119.54,119.56,5311.0,118.6812,118.7011,118.6316,118.6514,5311.0
2025-05-02 12:20:00,119.59,119.6,119.54,119.54,2541.0,118.6812,118.6911,118.6316,118.6316,2541.0
2025-05-02 12:25:00,119.55,119.58,119.49,119.49,4007.0,118.6415,118.6713,118.582,118.582,4007.0
2025-05-02 12:30:00,119.49,119.56,119.49,119.54,6385.0,118.582,118.6514,118.582,118.6316,6385.0
2025-05-02 12:35:00,119.53,119.63,119.52,119.62,32243.0,118.6217,118.7209,118.6117,118.711,32243.0
2025-05-02 12:40:00,119.62,119.63,119.54,119.62,3402.0,118.711,118.7209,118.6316,118.711,3402.0
2025-05-02 12:45:00,119.6,119.61,119.57,119.57,2501.0,118.6911,118.7011,118.6614,118.6614,2501.0
2025-05-02 12:50:00,119.57,119.57,119.49,119.56,16211.0,118.6614,118.6614,118.582,118.6514,16211.0
2025-05-02 12:55:00,119.54,119.56,119.53,119.53,1882.0,118.6316,118.6514,118.6217,118.6217,1882.0
2025-05-02 13:00:00,119.52,119.54,119.48,119.5,2470.0,118.6117,118.6316,118.572,118.5919,2470.0
2025-05-02 13:05:00,119.5,119.5,119.4,119.41,5630.0,118.5919,118.5919,118.4927,118.5026,5630.0
2025-05-02 13:10:00,119.41,119.42,119.37,119.37,1730.0,118.5026,118.5125,118.4629,118.4629,1730.0
2025-05-02 13:15:00,119.39,119.41,119.33,119.38,3228.0,118.4827,118.5026,118.4232,118.4728,3228.0
2025-05-02 13:20:00,119.38,119.48,119.37,119.37,4459.0,118.4728,118.572,118.4629,118.4629,4459.0
2025-05-02 13:25:00,119.39,119.43,119.35,119.43,2007.0,118.4827,118.5224,118.443,118.5224,2007.0
2025-05-02 13:30:00,119.42,119.43,119.39,119.42,1349.0,118.5125,118.5224,118.4827,118.5125,1349.0
2025-05-02 13:35:00,119.41,119.48,119.39,119.48,7533.0,118.5026,118.572,118.4827,118.572,7533.0
2025-05-02 13:40:00,119.46,119.47,119.41,119.47,8273.0,118.5522,118.5621,118.5026,118.5621,8273.0
2025-05-02 13:45:00,119.48,119.52,119.47,119.48,5501.0,118.572,118.6117,118.5621,118.572,5501.0
2025-05-02 13:50:00,119.46,119.52,119.43,119.5,3440.0,118.5522,118.6117,118.5224,118.5919,3440.0
2025-05-02 13:55:00,119.5,119.5,119.46,119.47,10610.0,118.5919,118.5919,118.5522,118.5621,10610.0
2025-05-02 14:00:00,119.47,119.54,119.47,119.53,7724.0,118.5621,118.6316,118.5621,118.6217,7724.0
2025-05-02 14:05:00,119.55,119.57,119.54,119.57,4550.0,118.6415,118.6614,118.6316,118.6614,4550.0
2025-05-02 14:10:00,119.55,119.6,119.55,119.6,6282.0,118.6415,118.6911,118.6415,118.6911,6282.0
2025-05-02 14:15:00,119.58,119.6,119.56,119.56,3457.0,118.6713,118.6911,118.6514,118.6514,3457.0
2025-05-02 14:20:00,119.56,119.58,119.52,119.57,3663.0,118.6514,118.6713,118.6117,118.6614,3663.0
2025-05-02 14:25:00,119.55,119.59,119.54,119.55,31806.0,118.6415,118.6812,118.6316,118.6415,31806.0
2025-05-02 14:30:00,119.57,119.61,119.56,119.6,36835.0,118.6614,118.7011,118.6514,118.6911,36835.0
2025-05-02 14:35:00,119.59,119.66,119.57,119.62,121610.0,118.6812,118.7507,118.6614,118.711,121610.0
2025-05-02 14:40:00,119.62,119.63,119.57,119.58,15996.0,118.711,118.7209,118.6614,118.6713,15996.0
2025-05-02 14:45:00,119.6,119.6,119.38,119.38,27173.0,118.6911,118.6911,118.4728,118.4728,27173.0
2025-05-02 14:50:00,119.4,119.46,119.33,119.45,22858.0,118.4927,118.5522,118.4232,118.5423,22858.0
2025-05-02 14:55:00,119.45,119.5,119.4,119.43,13756.0,118.5423,118.5919,118.4927,118.5224,13756.0
2025-05-02 15:00:00,119.43,119.44,119.36,119.36,32295.0,118.5224,118.5323,118.453,118.453,32295.0
2025-05-02 15:05:00,119.36,119.44,119.3,119.44,17456.0,118.453,118.5323,118.3934,118.5323,17456.0
2025-05-02 15:10:00,119.44,119.44,119.35,119.39,15856.0,118.5323,118.5323,118.443,118.4827,15856.0
2025-05-02 15:15:00,119.4,119.53,119.4,119.53,20707.0,118.4927,118.6217,118.4927,118.6217,20707.0
2025-05-02 15:20:00,119.52,119.62,119.52,119.59,28798.0,118.6117,118.711,118.6117,118.6812,28798.0
2025-05-02 15:25:00,119.58,119.63,119.57,119.57,32120.0,118.6713,118.7209,118.6614,118.6614,32120.0
2025-05-02 15:30:00,119.56,119.59,119.46,119.53,26466.0,118.6514,118.6812,118.5522,118.6217,26466.0
2025-05-02 15:35:00,119.51,119.56,119.46,119.55,63649.0,118.6018,118.6514,118.5522,118.6415,63649.0
2025-05-02 15:40:00,119.54,119.58,119.51,119.54,49203.0,118.6316,118.6713,118.6018,118.6316,49203.0
2025-05-02 15:45:00,119.54,119.54,119.32,119.35,34459.0,118.6316,118.6316,118.4133,118.443,34459.0
2025-05-02 15:50:00,119.36,119.57,119.36,119.51,76914.0,118.453,118.6614,118.453,118.6018,76914.0
2025-05-02 15:55:00,119.5,119.52,119.4,119.41,128184.0,118.5919,118.6117,118.4927,118.5026,128184.0
2025-05-05 09:30:00,118.8,119.19,118.79,119.13,44956.0,117.8972,118.2842,117.8873,118.2247,44956.0
2025-05-05 09:35:00,119.15,119.17,119.08,119.08,8769.0,118.2446,118.2644,118.1751,118.1751,8769.0
2025-05-05 09:40:00,119.07,119.11,118.95,119.08,12312.0,118.1652,118.2049,118.0461,118.1751,12312.0
2025-05-05 09:45:00,119.08,119.12,119.04,119.12,19693.0,118.1751,118.2148,118.1354,118.2148,19693.0
2025-05-05 09:50:00,119.12,119.12,118.95,119.05,35427.0,118.2148,118.2148,118.0461,118.1453,35427.0
2025-05-05 09:55:00,119.06,119.22,119.06,119.16,32219.0,118.1552,118.314,118.1552,118.2545,32219.0
2025-05-05 10:00:00,119.18,119.31,119.15,119.15,62364.0,118.2743,118.4033,118.2446,118.2446,62364.0
2025-05-05 10:05:00,119.15,119.28,119.07,119.2,11708.0,118.2446,118.3736,118.1652,118.2942,11708.0
2025-05-05 10:10:00,119.19,119.28,119.15,119.17,21242.0,118.2842,118.3736,118.2446,118.2644,21242.0
2025-05-05 10:15:00,119.17,119.33,119.16,119.29,24841.0,118.2644,118.4232,118.2545,118.3835,24841.0
2025-05-05 10:20:00,119.33,119.33,119.17,119.2,13004.0,118.4232,118.4232,118.2644,118.2942,13004.0
2025-05-05 10:25:00,119.2,119.27,119.18,119.24,17461.0,118.2942,118.3636,118.2743,118.3339,17461.0
2025-05-05 10:30:00,119.26,119.26,119.14,119.15,8891.0,118.3537,118.3537,118.2346,118.2446,8891.0
2025-05-05 10:35:00,119.17,119.39,119.13,119.35,12899.0,118.2644,118.4827,118.2247,118.443,12899.0
2025-05-05 10:40:00,119.34,119.45,119.33,119.41,6668.0,118.4331,118.5423,118.4232,118.5026,6668.0
2025-05-05 10:45:00,119.43,119.45,119.39,119.43,11363.0,118.5224,118.5423,118.4827,118.5224,11363.0
2025-05-05 10:50:00,119.43,119.47,119.4,119.47,9804.0,118.5224,118.5621,118.4927,118.5621,9804.0
2025-05-05 10:55:00,119.48,119.51,119.45,119.48,78525.0,118.572,118.6018,118.5423,118.572,78525.0
2025-05-05 11:00:00,119.49,119.51,119.46,119.49,62118.0,118.582,118.6018,118.5522,118.582,62118.0
2025-05-05 11:05:00,119.5,119.5,119.38,119.4,40876.0,118.5919,118.5919,118.4728,118.4927,40876.0
2025-05-05 11:10:00,119.41,119.44,119.35,119.42,25772.0,118.5026,118.5323,118.443,118.5125,25772.0
2025-05-05 11:15:00,119.39,119.45,119.37,119.45,6799.0,118.4827,118.5423,118.4629,118.5423,6799.0
2025-05-05 11:20:00,119.46,119.52,119.44,119.48,4683.0,118.5522,118.6117,118.5323,118.572,4683.0
2025-05-05 11:25:00,119.46,119.46,119.37,119.4,5389.0,118.5522,118.5522,118.4629,118.4927,5389.0
2025-05-05 11:30:00,119.42,119.46,119.33,119.33,8972.0,118.5125,118.5522,118.4232,118.4232,8972.0
2025-05-05 11:35:00,119.32,119.34,119.26,119.27,5211.0,118.4133,118.4331,118.3537,118.3636,5211.0
2025-05-05 11:40:00,119.27,119.36,119.27,119.32,9990.0,118.3636,118.453,118.3636,118.4133,9990.0
2025-05-05 11:45:00,119.34,119.4,119.33,119.34,26349.0,118.4331,118.4927,118.4232,118.4331,26349.0
2025-05-05 11:50:00,119.34,119.44,119.34,119.41,51427.0,118.4331,118.5323,118.4331,118.5026,51427.0
2025-05-05 11:55:00,119.41,119.42,119.37,119.41,20372.0,118.5026,118.5125,118.4629,118.5026,20372.0
2025-05-05 12:00:00,119.42,119.52,119.4,119.5,142181.0,118.5125,118.6117,118.4927,118.5919,142181.0
2025-05-05 12:05:00,119.49,119.55,119.46,119.46,3090.0,118.582,118.6415,118.5522,118.5522,3090.0
2025-05-05 12:10:00,119.46,119.5,119.43,119.44,240532.0,118.5522,118.5919,118.5224,118.5323,240532.0
2025-05-05 12:15:00,119.45,119.51,119.43,119.51,20345.0,118.5423,118.6018,118.5224,118.6018,20345.0
2025-05-05 12:20:00,119.51,119.53,119.47,119.5,24224.0,118.6018,118.6217,118.5621,118.5919,24224.0
2025-05-05 12:25:00,119.5,119.54,119.46,119.5,32008.0,118.5919,118.6316,118.5522,118.5919,32008.0
2025-05-05 12:30:00,119.5,119.51,119.44,119.46,24980.0,118.5919,118.6018,118.5323,118.5522,24980.0
2025-05-05 12:35:00,119.46,119.51,119.45,119.51,33931.0,118.5522,118.6018,118.5423,118.6018,33931.0
2025-05-05 12:40:00,119.51,119.55,119.5,119.52,54592.0,118.6018,118.6415,118.5919,118.6117,54592.0
2025-05-05 12:45:00,119.53,119.53,119.49,119.51,20741.0,118.6217,118.6217,118.582,118.6018,20741.0
2025-05-05 12:50:00,119.52,119.54,119.47,119.52,22291.0,118.6117,118.6316,118.5621,118.6117,22291.0
2025-05-05 12:55:00,119.52,119.52,119.46,119.48,20888.0,118.6117,118.6117,118.5522,118.572,20888.0
2025-05-05 13:00:00,119.48,119.48,119.4,119.44,56989.0,118.572,118.572,118.4927,118.5323,56989.0
2025-05-05 13:05:00,119.44,119.45,119.41,119.44,41494.0,118.5323,118.5423,118.5026,118.5323,41494.0
2025-05-05 13:10:00,119.44,119.47,119.4,119.4,53729.0,118.5323,118.5621,118.4927,118.4927,53729.0
2025-05-05 13:15:00,119.4,119.42,119.34,119.4,25674.0,118.4927,118.5125,118.4331,118.4927,25674.0
2025-05-05 13:20:00,119.4,119.41,119.36,119.38,17403.0,118.4927,118.5026,118.453,118.4728,17403.0
2025-05-05 13:25:00,119.37,119.43,119.37,119.4,16512.0,118.4629,118.5224,118.4629,118.4927,16512.0
2025-05-05 13:30:00,119.4,119.51,119.39,119.47,11766.0,118.4927,118.6018,118.4827,118.5621,11766.0
2025-05-05 13:35:00,119.48,119.5,119.46,119.48,5843.0,118.572,118.5919,118.5522,118.572,5843.0
2025-05-05 13:40:00,119.48,119.49,119.44,119.46,12238.0,118.572,118.582,118.5323,118.5522,12238.0
2025-05-05 13:45:00,119.46,119.53,119.45,119.52,15408.0,118.5522,118.6217,118.5423,118.6117,15408.0
2025-05-05 13:50:00,119.52,119.55,119.5,119.52,31467.0,118.6117,118.6415,118.5919,118.6117,31467.0
2025-05-05 13:55:00,119.51,119.52,119.48,119.48,4217.0,118.6018,118.6117,118.572,118.572,4217.0
2025-05-05 14:00:00,119.49,119.54,119.47,119.52,6946.0,118.582,118.6316,118.5621,118.6117,6946.0
2025-05-05 14:05:00,119.53,119.59,119.53,119.56,6690.0,118.6217,118.6812,118.6217,118.6514,6690.0
2025-05-05 14:10:00,119.57,119.62,119.56,119.62,3310.0,118.6614,118.711,118.6514,118.711,3310.0
2025-05-05 14:15:00,119.61,119.61,119.57,119.57,2642.0,118.7011,118.7011,118.6614,118.6614,2642.0
2025-05-05 14:20:00,119.58,119.61,119.58,119.59,3273.0,118.6713,118.7011,118.6713,118.6812,3273.0
2025-05-05 14:25:00,119.59,119.61,119.57,119.57,6685.0,118.6812,118.7011,118.6614,118.6614,6685.0
2025-05-05 14:30:00,119.57,119.64,119.57,119.63,3800.0,118.6614,118.7308,118.6614,118.7209,3800.0
2025-05-05 14:35:00,119.63,119.65,119.6,119.64,3839.0,118.7209,118.7408,118.6911,118.7308,3839.0
2025-05-05 14:40:00,119.64,119.67,119.63,119.66,18274.0,118.7308,118.7606,118.7209,118.7507,18274.0
2025-05-05 14:45:00,119.66,119.66,119.61,119.63,8170.0,118.7507,118.7507,118.7011,118.7209,8170.0
2025-05-05 14:50:00,119.63,119.65,119.6,119.6,8546.0,118.7209,118.7408,118.6911,118.6911,8546.0
2025-05-05 14:55:00,119.59,119.59,119.52,119.53,11653.0,118.6812,118.6812,118.6117,118.6217,11653.0
2025-05-05 15:00:00,119.52,119.52,119.43,119.52,18176.0,118.6117,118.6117,118.5224,118.6117,18176.0
2025-05-05 15:05:00,119.54,119.56,119.49,119.5,5263.0,118.6316,118.6514,118.582,118.5919,5263.0
2025-05-05 15:10:00,119.5,119.51,119.46,119.48,33733.0,118.5919,118.6018,118.5522,118.572,33733.0
2025-05-05 15:15:00,119.49,119.53,119.48,119.48,24291.0,118.582,118.6217,118.572,118.572,24291.0
2025-05-05 15:20:00,119.47,119.49,119.38,119.39,6251.0,118.5621,118.582,118.4728,118.4827,6251.0
2025-05-05 15:25:00,119.37,119.44,119.37,119.39,6967.0,118.4629,118.5323,118.4629,118.4827,6967.0
2025-05-05 15:30:00,119.38,119.41,119.37,119.41,6403.0,118.4728,118.5026,118.4629,118.5026,6403.0
2025-05-05 15:35:00,119.4,119.5,119.4,119.44,31232.0,118.4927,118.5919,118.4927,118.5323,31232.0
2025-05-05 15:40:00,119.43,119.46,119.32,119.34,17424.0,118.5224,118.5522,118.4133,118.4331,17424.0
2025-05-05 15:45:00,119.35,119.36,119.23,119.29,12604.0,118.443,118.453,118.3239,118.3835,12604.0
2025-05-05 15:50:00,119.29,119.36,119.12,119.13,31058.0,118.3835,118.453,118.2148,118.2247,31058.0
2025-05-05 15:55:00,119.15,119.18,119.1,119.16,90793.0,118.2446,118.2743,118.1949,118.2545,90793.0
2025-05-06 09:30:00,118.36,118.48,118.0,118.45,107766.0,117.4606,117.5796,117.1033,117.5499,107766.0
2025-05-06 09:35:00,118.48,118.58,118.43,118.53,56612.0,117.5796,117.6789,117.53,117.6293,56612.0
2025-05-06 09:40:00,118.53,118.55,118.48,118.49,7521.0,117.6293,117.6491,117.5796,117.5896,7521.0
2025-05-06 09:45:00,118.47,118.5,118.29,118.29,55158.0,117.5697,117.5995,117.3911,117.3911,55158.0
2025-05-06 09:50:00,118.28,118.28,118.1,118.11,13034.0,117.3812,117.3812,117.2025,117.2125,13034.0
2025-05-06 09:55:00,118.14,118.25,118.12,118.21,6109.0,117.2422,117.3514,117.2224,117.3117,6109.0
2025-05-06 10:00:00,118.18,118.32,118.14,118.27,18272.0,117.2819,117.4209,117.2422,117.3712,18272.0
2025-05-06 10:05:00,118.34,118.4,118.26,118.39,2100.0,117.4407,117.5003,117.3613,117.4903,2100.0
2025-05-06 10:10:00,118.41,118.49,118.41,118.42,2560.0,117.5102,117.5896,117.5102,117.5201,2560.0
2025-05-06 10:15:00,118.46,118.65,118.45,118.65,5379.0,117.5598,117.7484,117.5499,117.7484,5379.0
2025-05-06 10:20:00,118.66,118.77,118.66,118.72,1805.0,117.7583,117.8674,117.7583,117.8178,1805.0
2025-05-06 10:25:00,118.74,118.76,118.68,118.68,1000.0,117.8377,117.8575,117.7781,117.7781,1000.0
2025-05-06 10:30:00,118.74,118.82,118.7,118.81,1084.0,117.8377,117.9171,117.798,117.9071,1084.0
2025-05-06 10:35:00,118.77,118.77,118.7,118.75,782.0,117.8674,117.8674,117.798,117.8476,782.0
2025-05-06 10:40:00,118.77,118.77,118.69,118.73,17962.0,117.8674,117.8674,117.788,117.8277,17962.0
2025-05-06 10:45:00,118.74,118.85,118.72,118.81,14025.0,117.8377,117.9468,117.8178,117.9071,14025.0
2025-05-06 10:50:00,118.75,118.75,118.68,118.71,18552.0,117.8476,117.8476,117.7781,117.8079,18552.0
2025-05-06 10:55:00,118.71,118.78,118.7,118.75,13330.0,117.8079,117.8774,117.798,117.8476,13330.0
2025-05-06 11:00:00,118.75,118.85,118.75,118.81,26463.0,117.8476,117.9468,117.8476,117.9071,26463.0
2025-05-06 11:05:00,118.81,118.86,118.72,118.74,17063.0,117.9071,117.9568,117.8178,117.8377,17063.0
2025-05-06 11:10:00,118.74,118.83,118.73,118.82,16003.0,117.8377,117.927,117.8277,117.9171,16003.0
2025-05-06 11:15:00,118.83,118.85,118.78,118.84,13526.0,117.927,117.9468,117.8774,117.9369,13526.0
2025-05-06 11:20:00,118.85,118.96,118.85,118.93,30003.0,117.9468,118.056,117.9468,118.0262,30003.0
2025-05-06 11:25:00,118.94,118.94,118.87,118.92,15072.0,118.0361,118.0361,117.9667,118.0163,15072.0
2025-05-06 11:30:00,118.94,118.96,118.84,118.95,19736.0,118.0361,118.056,117.9369,118.0461,19736.0
2025-05-06 11:35:00,118.96,118.97,118.91,118.91,21543.0,118.056,118.0659,118.0064,118.0064,21543.0
2025-05-06 11:40:00,118.94,118.95,118.71,118.73,43027.0,118.0361,118.0461,117.8079,117.8277,43027.0
2025-05-06 11:45:00,118.77,118.8,118.73,118.79,16371.0,117.8674,117.8972,117.8277,117.8873,16371.0
2025-05-06 11:50:00,118.79,118.79,118.65,118.68,24207.0,117.8873,117.8873,117.7484,117.7781,24207.0
2025-05-06 11:55:00,118.68,118.74,118.66,118.69,23158.0,117.7781,117.8377,117.7583,117.788,23158.0
2025-05-06 12:00:00,118.69,118.77,118.69,118.76,20786.0,117.788,117.8674,117.788,117.8575,20786.0
2025-05-06 12:05:00,118.75,118.76,118.64,118.64,28115.0,117.8476,117.8575,117.7384,117.7384,28115.0
2025-05-06 12:10:00,118.64,119.18,118.64,119.1,63493.0,117.7384,118.2743,117.7384,118.1949,63493.0
2025-05-06 12:15:00,119.12,119.12,118.96,119.01,25308.0,118.2148,118.2148,118.056,118.1056,25308.0
2025-05-06 12:20:00,119.01,119.01,118.69,118.72,36057.0,118.1056,118.1056,117.788,117.8178,36057.0
2025-05-06 12:25:00,118.72,118.82,118.72,118.78,14604.0,117.8178,117.9171,117.8178,117.8774,14604.0
2025-05-06 12:30:00,118.76,118.87,118.74,118.86,9237.0,117.8575,117.9667,117.8377,117.9568,9237.0
2025-05-06 12:35:00,118.87,118.91,118.82,118.83,15975.0,117.9667,118.0064,117.9171,117.927,15975.0
2025-05-06 12:40:00,118.84,118.86,118.67,118.67,16798.0,117.9369,117.9568,117.7682,117.7682,16798.0
2025-05-06 12:45:00,118.66,118.68,118.62,118.65,8291.0,117.7583,117.7781,117.7186,117.7484,8291.0
2025-05-06 12:50:00,118.63,118.63,118.53,118.59,14661.0,117.7285,117.7285,117.6293,117.6888,14661.0
2025-05-06 12:55:00,118.59,118.61,118.48,118.5,8737.0,117.6888,117.7087,117.5796,117.5995,8737.0
2025-05-06 13:00:00,118.51,118.66,118.51,118.57,35862.0,117.6094,117.7583,117.6094,117.669,35862.0
2025-05-06 13:05:00,118.58,118.74,118.58,118.71,9669.0,117.6789,117.8377,117.6789,117.8079,9669.0
2025-05-06 13:10:00,118.7,118.72,118.65,118.71,9659.0,117.798,117.8178,117.7484,117.8079,9659.0
2025-05-06 13:15:00,118.71,118.77,118.7,118.76,17430.0,117.8079,117.8674,117.798,117.8575,17430.0
2025-05-06 13:20:00,118.74,118.75,118.55,118.58,18195.0,117.8377,117.8476,117.6491,117.6789,18195.0
2025-05-06 13:25:00,118.58,118.64,118.54,118.6,24996.0,117.6789,117.7384,117.6392,117.6987,24996.0
2025-05-06 13:30:00,118.59,118.67,118.59,118.66,9505.0,117.6888,117.7682,117.6888,117.7583,9505.0
2025-05-06 13:35:00,118.68,118.69,118.51,118.51,18257.0,117.7781,117.788,117.6094,117.6094,18257.0
2025-05-06 13:40:00,118.49,118.49,118.39,118.4,35204.0,117.5896,117.5896,117.4903,117.5003,35204.0
2025-05-06 13:45:00,118.41,118.41,118.35,118.38,32693.0,117.5102,117.5102,117.4506,117.4804,32693.0
2025-05-06 13:50:00,118.37,118.44,118.36,118.41,22967.0,117.4705,117.5399,117.4606,117.5102,22967.0
2025-05-06 13:55:00,118.41,118.43,118.35,118.37,39826.0,117.5102,117.53,117.4506,117.4705,39826.0
2025-05-06 14:00:00,118.37,118.58,118.37,118.53,60668.0,117.4705,117.6789,117.4705,117.6293,60668.0
2025-05-06 14:05:00,118.52,118.52,118.44,118.5,39460.0,117.6193,117.6193,117.5399,117.5995,39460.0
2025-05-06 14:10:00,118.5,118.5,118.39,118.46,35162.0,117.5995,117.5995,117.4903,117.5598,35162.0
2025-05-06 14:15:00,118.47,118.58,118.46,118.58,31897.0,117.5697,117.6789,117.5598,117.6789,31897.0
2025-05-06 14:20:00,118.58,118.66,118.55,118.65,36324.0,117.6789,117.7583,117.6491,117.7484,36324.0
2025-05-06 14:25:00,118.64,118.72,118.64,118.71,116280.0,117.7384,117.8178,117.7384,117.8079,116280.0
2025-05-06 14:30:00,118.72,118.76,118.71,118.75,16915.0,117.8178,117.8575,117.8079,117.8476,16915.0
2025-05-06 14:35:00,118.74,118.74,118.67,118.73,18150.0,117.8377,117.8377,117.7682,117.8277,18150.0
2025-05-06 14:40:00,118.73,118.79,118.68,118.68,36807.0,117.8277,117.8873,117.7781,117.7781,36807.0
2025-05-06 14:45:00,118.7,118.75,118.67,118.73,12805.0,117.798,117.8476,117.7682,117.8277,12805.0
2025-05-06 14:50:00,118.73,118.77,118.64,118.77,52672.0,117.8277,117.8674,117.7384,117.8674,52672.0
2025-05-06 14:55:00,118.76,118.85,118.75,118.85,56803.0,117.8575,117.9468,117.8476,117.9468,56803.0
2025-05-06 15:00:00,118.84,118.86,118.78,118.8,52260.0,117.9369,117.9568,117.8774,117.8972,52260.0
2025-05-06 15:05:00,118.8,118.8,118.67,118.7,37576.0,117.8972,117.8972,117.7682,117.798,37576.0
2025-05-06 15:10:00,118.71,118.79,118.66,118.78,9758.0,117.8079,117.8873,117.7583,117.8774,9758.0
2025-05-06 15:15:00,118.78,118.81,118.71,118.71,13930.0,117.8774,117.9071,117.8079,117.8079,13930.0
2025-05-06 15:20:00,118.73,118.75,118.69,118.75,6770.0,117.8277,117.8476,117.788,117.8476,6770.0
2025-05-06 15:25:00,118.75,118.82,118.73,118.8,9007.0,117.8476,117.9171,117.8277,117.8972,9007.0
2025-05-06 15:30:00,118.79,118.89,118.78,118.84,15631.0,117.8873,117.9865,117.8774,117.9369,15631.0
2025-05-06 15:35:00,118.84,118.86,118.76,118.79,40105.0,117.9369,117.9568,117.8575,117.8873,40105.0
2025-05-06 15:40:00,118.79,118.86,118.78,118.86,39031.0,117.8873,117.9568,117.8774,117.9568,39031.0
2025-05-06 15:45:00,118.85,118.9,118.83,118.85,61965.0,117.9468,117.9965,117.927,117.9468,61965.0
2025-05-06 15:50:00,118.86,118.86,118.64,118.67,45785.0,117.9568,117.9568,117.7384,117.7682,45785.0
2025-05-06 15:55:00,118.66,118.66,118.41,118.43,68058.0,117.7583,117.7583,117.5102,117.53,68058.0
2025-05-07 09:30:00,118.28,118.57,118.28,118.45,87482.0,117.3812,117.669,117.3812,117.5499,87482.0
2025-05-07 09:35:00,118.42,118.46,118.32,118.4,15147.0,117.5201,117.5598,117.4209,117.5003,15147.0
2025-05-07 09:40:00,118.43,118.57,118.38,118.55,18816.0,117.53,117.669,117.4804,117.6491,18816.0
2025-05-07 09:45:00,118.55,118.59,118.33,118.37,46850.0,117.6491,117.6888,117.4308,117.4705,46850.0
2025-05-07 09:50:00,118.37,118.51,118.37,118.47,7102.0,117.4705,117.6094,117.4705,117.5697,7102.0
2025-05-07 09:55:00,118.52,118.69,118.52,118.66,1300.0,117.6193,117.788,117.6193,117.7583,1300.0
2025-05-07 10:00:00,118.65,118.66,118.63,118.65,1990.0,117.7484,117.7583,117.7285,117.7484,1990.0
2025-05-07 10:05:00,118.66,118.71,118.6,118.68,3076.0,117.7583,117.8079,117.6987,117.7781,3076.0
2025-05-07 10:10:00,118.67,118.71,118.61,118.65,6754.0,117.7682,117.8079,117.7087,117.7484,6754.0
2025-05-07 10:15:00,118.65,118.67,118.56,118.63,4550.0,117.7484,117.7682,117.659,117.7285,4550.0
2025-05-07 10:20:00,118.64,118.69,118.58,118.68,5219.0,117.7384,117.788,117.6789,117.7781,5219.0
2025-05-07 10:25:00,118.63,118.73,118.62,118.71,12688.0,117.7285,117.8277,117.7186,117.8079,12688.0
2025-05-07 10:30:00,118.72,118.75,118.68,118.69,5632.0,117.8178,117.8476,117.7781,117.788,5632.0
2025-05-07 10:35:00,118.71,118.74,118.68,118.74,4042.0,117.8079,117.8377,117.7781,117.8377,4042.0
2025-05-07 10:40:00,118.73,118.74,118.69,118.73,14967.0,117.8277,117.8377,117.788,117.8277,14967.0
2025-05-07 10:45:00,118.72,118.76,118.62,118.62,9569.0,117.8178,117.8575,117.7186,117.7186,9569.0
2025-05-07 10:50:00,118.58,118.61,118.31,118.34,23548.0,117.6789,117.7087,117.4109,117.4407,23548.0
2025-05-07 10:55:00,118.32,118.39,118.27,118.37,35965.0,117.4209,117.4903,117.3712,117.4705,35965.0
2025-05-07 11:00:00,118.34,118.34,118.22,118.31,20144.0,117.4407,117.4407,117.3216,117.4109,20144.0
2025-05-07 11:05:00,118.31,118.38,118.25,118.36,58782.0,117.4109,117.4804,117.3514,117.4606,58782.0
2025-05-07 11:10:00,118.36,118.39,118.2,118.23,21817.0,117.4606,117.4903,117.3018,117.3315,21817.0
2025-05-07 11:15:00,118.25,118.32,118.23,118.29,13594.0,117.3514,117.4209,117.3315,117.3911,13594.0
2025-05-07 11:20:00,118.28,118.37,118.24,118.32,11087.0,117.3812,117.4705,117.3415,117.4209,11087.0
2025-05-07 11:25:00,118.32,118.34,118.25,118.31,87533.0,117.4209,117.4407,117.3514,117.4109,87533.0
2025-05-07 11:30:00,118.29,118.34,118.27,118.27,57197.0,117.3911,117.4407,117.3712,117.3712,57197.0
2025-05-07 11:35:00,118.33,118.35,118.27,118.34,2081.0,117.4308,117.4506,117.3712,117.4407,2081.0
2025-05-07 11:40:00,118.4,118.49,118.4,118.45,29783.0,117.5003,117.5896,117.5003,117.5499,29783.0
2025-05-07 11:45:00,118.48,118.49,118.26,118.27,18071.0,117.5796,117.5896,117.3613,117.3712,18071.0
2025-05-07 11:50:00,118.26,118.43,118.22,118.4,20424.0,117.3613,117.53,117.3216,117.5003,20424.0
2025-05-07 11:55:00,118.41,118.48,118.39,118.46,15203.0,117.5102,117.5796,117.4903,117.5598,15203.0
2025-05-07 12:00:00,118.45,118.47,118.4,118.45,10306.0,117.5499,117.5697,117.5003,117.5499,10306.0
2025-05-07 12:05:00,118.46,118.49,118.37,118.43,28953.0,117.5598,117.5896,117.4705,117.53,28953.0
2025-05-07 12:10:00,118.44,118.48,118.41,118.44,10323.0,117.5399,117.5796,117.5102,117.5399,10323.0
2025-05-07 12:15:00,118.46,118.49,118.39,118.48,35117.0,117.5598,117.5896,117.4903,117.5796,35117.0
2025-05-07 12:20:00,118.5,118.51,118.32,118.34,42172.0,117.5995,117.6094,117.4209,117.4407,42172.0
2025-05-07 12:25:00,118.34,118.4,118.3,118.3,18301.0,117.4407,117.5003,117.401,117.401,18301.0
2025-05-07 12:30:00,118.3,118.39,118.3,118.39,4618.0,117.401,117.4903,117.401,117.4903,4618.0
2025-05-07 12:35:00,118.38,118.42,118.38,118.42,12664.0,117.4804,117.5201,117.4804,117.5201,12664.0
2025-05-07 12:40:00,118.45,118.56,118.45,118.55,5026.0,117.5499,117.659,117.5499,117.6491,5026.0
2025-05-07 12:45:00,118.56,118.59,118.53,118.59,5500.0,117.659,117.6888,117.6293,117.6888,5500.0
2025-05-07 12:50:00,118.58,118.66,118.53,118.64,5071.0,117.6789,117.7583,117.6293,117.7384,5071.0
2025-05-07 12:55:00,118.66,118.71,118.64,118.71,1915.0,117.7583,117.8079,117.7384,117.8079,1915.0
2025-05-07 13:00:00,118.67,118.73,118.66,118.7,3488.0,117.7682,117.8277,117.7583,117.798,3488.0
2025-05-07 13:05:00,118.7,118.7,118.68,118.7,3769.0,117.798,117.798,117.7781,117.798,3769.0
2025-05-07 13:10:00,118.71,118.76,118.69,118.76,2178.0,117.8079,117.8575,117.788,117.8575,2178.0
2025-05-07 13:15:00,118.75,118.77,118.69,118.69,1812.0,117.8476,117.8674,117.788,117.788,1812.0
2025-05-07 13:20:00,118.65,118.72,118.59,118.72,7267.0,117.7484,117.8178,117.6888,117.8178,7267.0
2025-05-07 13:25:00,118.71,118.72,118.65,118.66,9489.0,117.8079,117.8178,117.7484,117.7583,9489.0
2025-05-07 13:30:00,118.65,118.67,118.58,118.59,13160.0,117.7484,117.7682,117.6789,117.6888,13160.0
2025-05-07 13:35:00,118.59,118.59,118.46,118.51,42610.0,117.6888,117.6888,117.5598,117.6094,42610.0
2025-05-07 13:40:00,118.5,118.52,118.46,118.48,2600.0,117.5995,117.6193,117.5598,117.5796,2600.0
2025-05-07 13:45:00,118.47,118.53,118.46,118.52,1367.0,117.5697,117.6293,117.5598,117.6193,1367.0
2025-05-07 13:50:00,118.55,118.55,118.22,118.32,33821.0,117.6491,117.6491,117.3216,117.4209,33821.0
2025-05-07 13:55:00,118.29,118.35,118.23,118.3,25608.0,117.3911,117.4506,117.3315,117.401,25608.0
2025-05-07 14:00:00,118.4,118.54,118.28,118.4,20345.0,117.5003,117.6392,117.3812,117.5003,20345.0
2025-05-07 14:05:00,118.38,118.38,117.83,117.88,85823.0,117.4804,117.4804,116.9346,116.9842,85823.0
2025-05-07 14:10:00,117.93,118.04,117.86,117.89,23819.0,117.0338,117.143,116.9644,116.9941,23819.0
2025-05-07 14:15:00,117.87,117.98,117.82,117.97,9379.0,116.9743,117.0834,116.9247,117.0735,9379.0
2025-05-07 14:20:00,117.98,118.14,117.98,118.06,16253.0,117.0834,117.2422,117.0834,117.1628,16253.0
2025-05-07 14:25:00,118.06,118.24,118.06,118.1,49068.0,117.1628,117.3415,117.1628,117.2025,49068.0
2025-05-07 14:30:00,118.12,118.38,118.05,118.35,24674.0,117.2224,117.4804,117.1529,117.4506,24674.0
2025-05-07 14:35:00,118.37,118.54,118.26,118.46,26710.0,117.4705,117.6392,117.3613,117.5598,26710.0
2025-05-07 14:40:00,118.48,118.54,118.36,118.36,12218.0,117.5796,117.6392,117.4606,117.4606,12218.0
2025-05-07 14:45:00,118.39,118.43,117.95,118.07,29895.0,117.4903,117.53,117.0537,117.1728,29895.0
2025-05-07 14:50:00,118.11,118.18,117.97,118.15,21455.0,117.2125,117.2819,117.0735,117.2522,21455.0
2025-05-07 14:55:00,118.18,118.65,118.17,118.58,23759.0,117.2819,117.7484,117.272,117.6789,23759.0
2025-05-07 15:00:00,118.57,118.58,118.38,118.46,34165.0,117.669,117.6789,117.4804,117.5598,34165.0
2025-05-07 15:05:00,118.45,118.55,118.37,118.51,26143.0,117.5499,117.6491,117.4705,117.6094,26143.0
2025-05-07 15:10:00,118.53,118.54,118.28,118.37,31934.0,117.6293,117.6392,117.3812,117.4705,31934.0
2025-05-07 15:15:00,118.39,118.44,118.23,118.43,26599.0,117.4903,117.5399,117.3315,117.53,26599.0
2025-05-07 15:20:00,118.44,118.44,118.25,118.28,20608.0,117.5399,117.5399,117.3514,117.3812,20608.0
2025-05-07 15:25:00,118.27,118.27,117.96,117.99,63781.0,117.3712,117.3712,117.0636,117.0934,63781.0
2025-05-07 15:30:00,117.97,118.11,117.93,117.94,35726.0,117.0735,117.2125,117.0338,117.0437,35726.0
2025-05-07 15:35:00,117.95,118.25,117.93,118.18,41848.0,117.0537,117.3514,117.0338,117.2819,41848.0
2025-05-07 15:40:00,118.19,119.0,118.12,118.71,92222.0,117.2918,118.0957,117.2224,117.8079,92222.0
2025-05-07 15:45:00,118.72,118.88,118.47,118.51,85285.0,117.8178,117.9766,117.5697,117.6094,85285.0
2025-05-07 15:50:00,118.49,118.6,118.24,118.51,93555.0,117.5896,117.6987,117.3415,117.6094,93555.0
2025-05-07 15:55:00,118.51,118.69,118.44,118.51,80085.0,117.6094,117.788,117.5399,117.6094,80085.0
2025-05-08 09:30:00,119.03,119.5,119.03,119.08,25928.0,118.1255,118.5919,118.1255,118.1751,25928.0
2025-05-08 09:35:00,119.07,119.13,118.93,118.93,41221.0,118.1652,118.2247,118.0262,118.0262,41221.0
2025-05-08 09:40:00,118.96,119.06,118.96,119.04,4174.0,118.056,118.1552,118.056,118.1354,4174.0
2025-05-08 09:45:00,119.05,119.05,118.88,118.9,15517.0,118.1453,118.1453,117.9766,117.9965,15517.0
2025-05-08 09:50:00,118.91,118.97,118.89,118.93,5787.0,118.0064,118.0659,117.9865,118.0262,5787.0
2025-05-08 09:55:00,118.93,119.06,118.92,118.98,18903.0,118.0262,118.1552,118.0163,118.0758,18903.0
2025-05-08 10:00:00,118.95,119.08,118.94,119.02,10204.0,118.0461,118.1751,118.0361,118.1155,10204.0
2025-05-08 10:05:00,119.02,119.02,118.84,118.86,20304.0,118.1155,118.1155,117.9369,117.9568,20304.0
2025-05-08 10:10:00,118.85,118.87,118.7,118.77,15817.0,117.9468,117.9667,117.798,117.8674,15817.0
2025-05-08 10:15:00,118.79,118.91,118.79,118.9,13171.0,117.8873,118.0064,117.8873,117.9965,13171.0
2025-05-08 10:20:00,118.89,119.02,118.89,118.95,9011.0,117.9865,118.1155,117.9865,118.0461,9011.0
2025-05-08 10:25:00,118.94,119.04,118.94,119.03,4530.0,118.0361,118.1354,118.0361,118.1255,4530.0
2025-05-08 10:30:00,119.04,119.14,119.0,119.09,8417.0,118.1354,118.2346,118.0957,118.185,8417.0
2025-05-08 10:35:00,119.11,119.11,118.9,118.92,34309.0,118.2049,118.2049,117.9965,118.0163,34309.0
2025-05-08 10:40:00,118.88,118.95,118.86,118.93,4449.0,117.9766,118.0461,117.9568,118.0262,4449.0
2025-05-08 10:45:00,118.94,118.95,118.81,118.81,1842.0,118.0361,118.0461,117.9071,117.9071,1842.0
2025-05-08 10:50:00,118.82,118.94,118.6,118.69,18385.0,117.9171,118.0361,117.6987,117.788,18385.0
2025-05-08 10:55:00,118.65,118.72,118.54,118.62,26997.0,117.7484,117.8178,117.6392,117.7186,26997.0
2025-05-08 11:00:00,118.67,118.73,118.56,118.58,9602.0,117.7682,117.8277,117.659,117.6789,9602.0
2025-05-08 11:05:00,118.6,118.87,118.59,118.87,7490.0,117.6987,117.9667,117.6888,117.9667,7490.0
2025-05-08 11:10:00,118.87,118.96,118.86,118.96,7786.0,117.9667,118.056,117.9568,118.056,7786.0
2025-05-08 11:15:00,118.93,118.99,118.93,118.99,2314.0,118.0262,118.0858,118.0262,118.0858,2314.0
2025-05-08 11:20:00,118.99,119.21,118.99,119.2,16696.0,118.0858,118.3041,118.0858,118.2942,16696.0
2025-05-08 11:25:00,119.21,119.37,119.2,119.25,17577.0,118.3041,118.4629,118.2942,118.3438,17577.0
2025-05-08 11:30:00,119.27,119.31,119.14,119.3,9095.0,118.3636,118.4033,118.2346,118.3934,9095.0
2025-05-08 11:35:00,119.33,119.41,119.29,119.41,12780.0,118.4232,118.5026,118.3835,118.5026,12780.0
2025-05-08 11:40:00,119.43,119.77,119.43,119.73,61819.0,118.5224,118.8598,118.5224,118.8201,61819.0
2025-05-08 11:45:00,119.73,119.8,119.7,119.75,28524.0,118.8201,118.8896,118.7904,118.84,28524.0
2025-05-08 11:50:00,119.74,119.76,119.56,119.66,60438.0,118.8301,118.8499,118.6514,118.7507,60438.0
2025-05-08 11:55:00,119.64,119.66,119.51,119.57,44585.0,118.7308,118.7507,118.6018,118.6614,44585.0
2025-05-08 12:00:00,119.57,119.67,119.57,119.64,16124.0,118.6614,118.7606,118.6614,118.7308,16124.0
2025-05-08 12:05:00,119.65,119.7,119.63,119.7,10900.0,118.7408,118.7904,118.7209,118.7904,10900.0
2025-05-08 12:10:00,119.72,119.72,119.59,119.67,25655.0,118.8102,118.8102,118.6812,118.7606,25655.0
2025-05-08 12:15:00,119.67,119.74,119.66,119.7,32231.0,118.7606,118.8301,118.7507,118.7904,32231.0
2025-05-08 12:20:00,119.7,119.73,119.62,119.65,287590.0,118.7904,118.8201,118.711,118.7408,287590.0
2025-05-08 12:25:00,119.65,119.65,119.57,119.58,18855.0,118.7408,118.7408,118.6614,118.6713,18855.0
2025-05-08 12:30:00,119.59,119.65,119.57,119.61,14245.0,118.6812,118.7408,118.6614,118.7011,14245.0
2025-05-08 12:35:00,119.62,119.69,119.6,119.68,14402.0,118.711,118.7804,118.6911,118.7705,14402.0
2025-05-08 12:40:00,119.69,119.79,119.65,119.77,21351.0,118.7804,118.8797,118.7408,118.8598,21351.0
2025-05-08 12:45:00,119.77,119.82,119.74,119.81,28391.0,118.8598,118.9095,118.8301,118.8995,28391.0
2025-05-08 12:50:00,119.81,119.89,119.8,119.88,58203.0,118.8995,118.9789,118.8896,118.969,58203.0
2025-05-08 12:55:00,119.87,119.87,119.83,119.84,17762.0,118.9591,118.9591,118.9194,118.9293,17762.0
2025-05-08 13:00:00,119.85,119.85,119.73,119.73,40610.0,118.9392,118.9392,118.8201,118.8201,40610.0
2025-05-08 13:05:00,119.73,119.77,119.67,119.67,19388.0,118.8201,118.8598,118.7606,118.7606,19388.0
2025-05-08 13:10:00,119.68,119.69,119.62,119.66,75999.0,118.7705,118.7804,118.711,118.7507,75999.0
2025-05-08 13:15:00,119.68,119.7,119.63,119.67,21747.0,118.7705,118.7904,118.7209,118.7606,21747.0
2025-05-08 13:20:00,119.67,119.72,119.6,119.71,30172.0,118.7606,118.8102,118.6911,118.8003,30172.0
2025-05-08 13:25:00,119.71,119.71,119.6,119.64,29507.0,118.8003,118.8003,118.6911,118.7308,29507.0
2025-05-08 13:30:00,119.65,119.67,119.53,119.54,20910.0,118.7408,118.7606,118.6217,118.6316,20910.0
2025-05-08 13:35:00,119.53,119.57,119.47,119.55,22058.0,118.6217,118.6614,118.5621,118.6415,22058.0
2025-05-08 13:40:00,119.56,119.57,119.49,119.55,22795.0,118.6514,118.6614,118.582,118.6415,22795.0
2025-05-08 13:45:00,119.55,119.55,119.46,119.53,21909.0,118.6415,118.6415,118.5522,118.6217,21909.0
2025-05-08 13:50:00,119.54,119.58,119.49,119.56,16714.0,118.6316,118.6713,118.582,118.6514,16714.0
2025-05-08 13:55:00,119.58,119.58,119.38,119.39,18442.0,118.6713,118.6713,118.4728,118.4827,18442.0
2025-05-08 14:00:00,119.38,119.44,119.34,119.38,20243.0,118.4728,118.5323,118.4331,118.4728,20243.0
2025-05-08 14:05:00,119.38,119.48,119.37,119.48,18436.0,118.4728,118.572,118.4629,118.572,18436.0
2025-05-08 14:10:00,119.48,119.52,119.44,119.51,37191.0,118.572,118.6117,118.5323,118.6018,37191.0
2025-05-08 14:15:00,119.5,119.57,119.48,119.53,50429.0,118.5919,118.6614,118.572,118.6217,50429.0
2025-05-08 14:20:00,119.54,119.56,119.44,119.44,19687.0,118.6316,118.6514,118.5323,118.5323,19687.0
2025-05-08 14:25:00,119.45,119.49,119.42,119.43,23729.0,118.5423,118.582,118.5125,118.5224,23729.0
2025-05-08 14:30:00,119.44,119.57,119.43,119.57,16685.0,118.5323,118.6614,118.5224,118.6614,16685.0
2025-05-08 14:35:00,119.57,119.6,119.55,119.56,42210.0,118.6614,118.6911,118.6415,118.6514,42210.0
2025-05-08 14:40:00,119.57,119.62,119.56,119.61,37952.0,118.6614,118.711,118.6514,118.7011,37952.0
2025-05-08 14:45:00,119.61,119.62,119.56,119.57,40117.0,118.7011,118.711,118.6514,118.6614,40117.0
2025-05-08 14:50:00,119.57,119.59,119.49,119.55,25277.0,118.6614,118.6812,118.582,118.6415,25277.0
2025-05-08 14:55:00,119.55,119.55,119.48,119.48,28812.0,118.6415,118.6415,118.572,118.572,28812.0
2025-05-08 15:00:00,119.48,119.49,119.4,119.48,40587.0,118.572,118.582,118.4927,118.572,40587.0
2025-05-08 15:05:00,119.48,119.48,119.37,119.4,36795.0,118.572,118.572,118.4629,118.4927,36795.0
2025-05-08 15:10:00,119.4,119.43,119.36,119.41,43819.0,118.4927,118.5224,118.453,118.5026,43819.0
2025-05-08 15:15:00,119.41,119.46,119.37,119.46,35585.0,118.5026,118.5522,118.4629,118.5522,35585.0
2025-05-08 15:20:00,119.47,119.64,119.47,119.59,69270.0,118.5621,118.7308,118.5621,118.6812,69270.0
2025-05-08 15:25:00,119.6,119.67,119.54,119.6,33632.0,118.6911,118.7606,118.6316,118.6911,33632.0
2025-05-08 15:30:00,119.6,119.64,119.54,119.57,121567.0,118.6911,118.7308,118.6316,118.6614,121567.0
2025-05-08 15:35:00,119.58,119.58,119.43,119.44,37701.0,118.6713,118.6713,118.5224,118.5323,37701.0
2025-05-08 15:40:00,119.44,119.44,119.35,119.38,50601.0,118.5323,118.5323,118.443,118.4728,50601.0
2025-05-08 15:45:00,119.39,119.4,119.24,119.27,43956.0,118.4827,118.4927,118.3339,118.3636,43956.0
2025-05-08 15:50:00,119.27,119.3,119.04,119.04,72960.0,118.3636,118.3934,118.1354,118.1354,72960.0
2025-05-08 15:55:00,119.05,119.1,118.89,118.94,97252.0,118.1453,118.1949,117.9865,118.0361,97252.0
2025-05-09 09:30:00,119.43,119.66,119.43,119.61,22872.0,118.5224,118.7507,118.5224,118.7011,22872.0
2025-05-09 09:35:00,119.66,119.68,119.62,119.62,10869.0,118.7507,118.7705,118.711,118.711,10869.0
2025-05-09 09:40:00,119.63,119.63,119.48,119.5,60041.0,118.7209,118.7209,118.572,118.5919,60041.0
2025-05-09 09:45:00,119.51,119.59,119.5,119.55,22745.0,118.6018,118.6812,118.5919,118.6415,22745.0
2025-05-09 09:50:00,119.57,119.57,119.42,119.52,3180.0,118.6614,118.6614,118.5125,118.6117,3180.0
2025-05-09 09:55:00,119.55,119.62,119.51,119.61,5748.0,118.6415,118.711,118.6018,118.7011,5748.0
2025-05-09 10:00:00,119.6,119.63,119.57,119.59,5489.0,118.6911,118.7209,118.6614,118.6812,5489.0
2025-05-09 10:05:00,119.6,119.65,119.53,119.62,8682.0,118.6911,118.7408,118.6217,118.711,8682.0
2025-05-09 10:10:00,119.62,119.64,119.5,119.52,8565.0,118.711,118.7308,118.5919,118.6117,8565.0
2025-05-09 10:15:00,119.52,119.52,119.37,119.38,7794.0,118.6117,118.6117,118.4629,118.4728,7794.0
2025-05-09 10:20:00,119.36,119.38,119.28,119.31,21467.0,118.453,118.4728,118.3736,118.4033,21467.0
2025-05-09 10:25:00,119.3,119.32,119.07,119.18,48550.0,118.3934,118.4133,118.1652,118.2743,48550.0
2025-05-09 10:30:00,119.18,119.24,119.15,119.15,10364.0,118.2743,118.3339,118.2446,118.2446,10364.0
2025-05-09 10:35:00,119.15,119.15,118.93,119.0,10625.0,118.2446,118.2446,118.0262,118.0957,10625.0
2025-05-09 10:40:00,118.99,119.13,118.95,119.13,22575.0,118.0858,118.2247,118.0461,118.2247,22575.0
2025-05-09 10:45:00,119.14,119.17,119.05,119.16,10405.0,118.2346,118.2644,118.1453,118.2545,10405.0
2025-05-09 10:50:00,119.16,119.21,119.04,119.08,24250.0,118.2545,118.3041,118.1354,118.1751,24250.0
2025-05-09 10:55:00,119.1,119.23,119.08,119.19,7627.0,118.1949,118.3239,118.1751,118.2842,7627.0
2025-05-09 11:00:00,119.18,119.28,119.15,119.28,6187.0,118.2743,118.3736,118.2446,118.3736,6187.0
2025-05-09 11:05:00,119.29,119.31,119.27,119.29,7870.0,118.3835,118.4033,118.3636,118.3835,7870.0
2025-05-09 11:10:00,119.3,119.3,119.16,119.19,7958.0,118.3934,118.3934,118.2545,118.2842,7958.0
2025-05-09 11:15:00,119.21,119.24,119.15,119.19,12377.0,118.3041,118.3339,118.2446,118.2842,12377.0
2025-05-09 11:20:00,119.2,119.2,119.07,119.07,9254.0,118.2942,118.2942,118.1652,118.1652,9254.0
2025-05-09 11:25:00,119.11,119.17,119.06,119.17,24492.0,118.2049,118.2644,118.1552,118.2644,24492.0
2025-05-09 11:30:00,119.17,119.17,119.04,119.16,9636.0,118.2644,118.2644,118.1354,118.2545,9636.0
2025-05-09 11:35:00,119.22,119.24,119.16,119.18,8524.0,118.314,118.3339,118.2545,118.2743,8524.0
2025-05-09 11:40:00,119.16,119.21,119.12,119.18,5971.0,118.2545,118.3041,118.2148,118.2743,5971.0
2025-05-09 11:45:00,119.2,119.24,119.15,119.21,19186.0,118.2942,118.3339,118.2446,118.3041,19186.0
2025-05-09 11:50:00,119.22,119.34,119.2,119.29,32553.0,118.314,118.4331,118.2942,118.3835,32553.0
2025-05-09 11:55:00,119.28,119.34,119.28,119.34,11454.0,118.3736,118.4331,118.3736,118.4331,11454.0
2025-05-09 12:00:00,119.34,119.35,119.08,119.08,7859.0,118.4331,118.443,118.1751,118.1751,7859.0
2025-05-09 12:05:00,119.08,119.17,119.06,119.06,8869.0,118.1751,118.2644,118.1552,118.1552,8869.0
2025-05-09 12:10:00,119.07,119.09,118.97,119.08,21663.0,118.1652,118.185,118.0659,118.1751,21663.0
2025-05-09 12:15:00,119.12,119.15,119.05,119.11,40068.0,118.2148,118.2446,118.1453,118.2049,40068.0
2025-05-09 12:20:00,119.11,119.16,119.1,119.13,20658.0,118.2049,118.2545,118.1949,118.2247,20658.0
2025-05-09 12:25:00,119.13,119.13,119.03,119.03,11890.0,118.2247,118.2247,118.1255,118.1255,11890.0
2025-05-09 12:30:00,119.02,119.08,118.99,119.02,24089.0,118.1155,118.1751,118.0858,118.1155,24089.0
2025-05-09 12:35:00,119.02,119.15,119.02,119.06,16262.0,118.1155,118.2446,118.1155,118.1552,16262.0
2025-05-09 12:40:00,119.04,119.08,119.0,119.0,10514.0,118.1354,118.1751,118.0957,118.0957,10514.0
2025-05-09 12:45:00,119.0,119.01,118.91,118.93,13752.0,118.0957,118.1056,118.0064,118.0262,13752.0
2025-05-09 12:50:00,118.93,119.02,118.91,119.02,13671.0,118.0262,118.1155,118.0064,118.1155,13671.0
2025-05-09 12:55:00,119.02,119.04,118.92,118.93,241074.0,118.1155,118.1354,118.0163,118.0262,241074.0
2025-05-09 13:00:00,118.92,118.97,118.91,118.93,74530.0,118.0163,118.0659,118.0064,118.0262,74530.0
2025-05-09 13:05:00,118.93,118.99,118.87,118.99,18927.0,118.0262,118.0858,117.9667,118.0858,18927.0
2025-05-09 13:10:00,118.98,119.04,118.93,118.94,15875.0,118.0758,118.1354,118.0262,118.0361,15875.0
2025-05-09 13:15:00,118.96,119.08,118.96,119.06,10197.0,118.056,118.1751,118.056,118.1552,10197.0
2025-05-09 13:20:00,119.06,119.09,118.86,119.06,32986.0,118.1552,118.185,117.9568,118.1552,32986.0
2025-05-09 13:25:00,119.08,119.12,119.04,119.06,10555.0,118.1751,118.2148,118.1354,118.1552,10555.0
2025-05-09 13:30:00,119.07,119.08,119.0,119.05,3290.0,118.1652,118.1751,118.0957,118.1453,3290.0
2025-05-09 13:35:00,119.06,119.13,119.06,119.13,6139.0,118.1552,118.2247,118.1552,118.2247,6139.0
2025-05-09 13:40:00,119.13,119.23,119.12,119.2,12137.0,118.2247,118.3239,118.2148,118.2942,12137.0
2025-05-09 13:45:00,119.22,119.26,119.22,119.24,6831.0,118.314,118.3537,118.314,118.3339,6831.0
2025-05-09 13:50:00,119.26,119.26,119.16,119.23,9508.0,118.3537,118.3537,118.2545,118.3239,9508.0
2025-05-09 13:55:00,119.23,119.31,119.22,119.27,7649.0,118.3239,118.4033,118.314,118.3636,7649.0
2025-05-09 14:00:00,119.29,119.3,119.24,119.24,5496.0,118.3835,118.3934,118.3339,118.3339,5496.0
2025-05-09 14:05:00,119.22,119.26,119.18,119.18,16953.0,118.314,118.3537,118.2743,118.2743,16953.0
2025-05-09 14:10:00,119.18,119.21,119.17,119.2,32155.0,118.2743,118.3041,118.2644,118.2942,32155.0
2025-05-09 14:15:00,119.2,119.23,119.08,119.13,5098.0,118.2942,118.3239,118.1751,118.2247,5098.0
2025-05-09 14:20:00,119.13,119.18,119.11,119.16,4756.0,118.2247,118.2743,118.2049,118.2545,4756.0
2025-05-09 14:25:00,119.17,119.18,119.11,119.11,6815.0,118.2644,118.2743,118.2049,118.2049,6815.0
2025-05-09 14:30:00,119.11,119.2,119.1,119.19,5764.0,118.2049,118.2942,118.1949,118.2842,5764.0
2025-05-09 14:35:00,119.19,119.2,119.12,119.15,10010.0,118.2842,118.2942,118.2148,118.2446,10010.0
2025-05-09 14:40:00,119.16,119.18,119.14,119.16,5015.0,118.2545,118.2743,118.2346,118.2545,5015.0
2025-05-09 14:45:00,119.15,119.22,119.15,119.2,6979.0,118.2446,118.314,118.2446,118.2942,6979.0
2025-05-09 14:50:00,119.21,119.24,119.16,119.18,7111.0,118.3041,118.3339,118.2545,118.2743,7111.0
2025-05-09 14:55:00,119.21,119.22,119.2,119.2,6028.0,118.3041,118.314,118.2942,118.2942,6028.0
2025-05-09 15:00:00,119.2,119.28,119.2,119.26,6487.0,118.2942,118.3736,118.2942,118.3537,6487.0
2025-05-09 15:05:00,119.27,119.36,119.25,119.33,24992.0,118.3636,118.453,118.3438,118.4232,24992.0
2025-05-09 15:10:00,119.37,119.37,119.24,119.28,13612.0,118.4629,118.4629,118.3339,118.3736,13612.0
2025-05-09 15:15:00,119.3,119.31,119.24,119.3,30711.0,118.3934,118.4033,118.3339,118.3934,30711.0
2025-05-09 15:20:00,119.3,119.3,119.2,119.24,16434.0,118.3934,118.3934,118.2942,118.3339,16434.0
2025-05-09 15:25:00,119.25,119.25,119.19,119.19,11095.0,118.3438,118.3438,118.2842,118.2842,11095.0
2025-05-09 15:30:00,119.19,119.22,119.08,119.2,20621.0,118.2842,118.314,118.1751,118.2942,20621.0
2025-05-09 15:35:00,119.2,119.22,119.11,119.14,17052.0,118.2942,118.314,118.2049,118.2346,17052.0
2025-05-09 15:40:00,119.13,119.15,119.11,119.13,30949.0,118.2247,118.2446,118.2049,118.2247,30949.0
2025-05-09 15:45:00,119.14,119.14,119.03,119.1,59091.0,118.2346,118.2346,118.1255,118.1949,59091.0
2025-05-09 15:50:00,119.09,119.21,119.09,119.2,17616.0,118.185,118.3041,118.185,118.2942,17616.0
2025-05-09 15:55:00,119.15,119.16,119.07,119.11,60483.0,118.2446,118.2545,118.1652,118.2049,60483.0
2025-05-12 09:30:00,121.75,121.89,121.48,121.49,57484.0,120.8248,120.9637,120.5568,120.5668,57484.0
2025-05-12 09:35:00,121.47,121.52,121.37,121.43,52329.0,120.5469,120.5965,120.4477,120.5072,52329.0
2025-05-12 09:40:00,121.43,121.48,121.3,121.35,58839.0,120.5072,120.5568,120.3782,120.4278,58839.0
2025-05-12 09:45:00,121.36,121.43,121.25,121.37,49565.0,120.4378,120.5072,120.3286,120.4477,49565.0
2025-05-12 09:50:00,121.37,121.57,121.35,121.51,80261.0,120.4477,120.6462,120.4278,120.5866,80261.0
2025-05-12 09:55:00,121.48,121.49,121.25,121.28,52324.0,120.5568,120.5668,120.3286,120.3584,52324.0
2025-05-12 10:00:00,121.3,121.42,121.23,121.4,38365.0,120.3782,120.4973,120.3087,120.4775,38365.0
2025-05-12 10:05:00,121.39,121.46,121.35,121.38,40410.0,120.4675,120.537,120.4278,120.4576,40410.0
2025-05-12 10:10:00,121.37,121.53,121.36,121.52,35457.0,120.4477,120.6065,120.4378,120.5965,35457.0
2025-05-12 10:15:00,121.52,121.58,121.49,121.5,39198.0,120.5965,120.6561,120.5668,120.5767,39198.0
2025-05-12 10:20:00,121.51,121.52,121.36,121.42,29815.0,120.5866,120.5965,120.4378,120.4973,29815.0
2025-05-12 10:25:00,121.42,121.42,121.14,121.19,48093.0,120.4973,120.4973,120.2194,120.269,48093.0
2025-05-12 10:30:00,121.15,121.16,120.98,121.11,23739.0,120.2294,120.2393,120.0606,120.1897,23739.0
2025-05-12 10:35:00,121.12,121.24,121.07,121.24,16782.0,120.1996,120.3187,120.15,120.3187,16782.0
2025-05-12 10:40:00,121.24,121.42,121.23,121.42,16529.0,120.3187,120.4973,120.3087,120.4973,16529.0
2025-05-12 10:45:00,121.43,121.5,121.42,121.48,49268.0,120.5072,120.5767,120.4973,120.5568,49268.0
2025-05-12 10:50:00,121.48,121.56,121.45,121.56,7451.0,120.5568,120.6362,120.5271,120.6362,7451.0
2025-05-12 10:55:00,121.57,121.58,121.39,121.39,10434.0,120.6462,120.6561,120.4675,120.4675,10434.0
2025-05-12 11:00:00,121.41,121.52,121.38,121.51,17487.0,120.4874,120.5965,120.4576,120.5866,17487.0
2025-05-12 11:05:00,121.52,121.53,121.42,121.42,19060.0,120.5965,120.6065,120.4973,120.4973,19060.0
2025-05-12 11:10:00,121.44,121.54,121.44,121.5,11737.0,120.5171,120.6164,120.5171,120.5767,11737.0
2025-05-12 11:15:00,121.5,121.51,121.42,121.47,7547.0,120.5767,120.5866,120.4973,120.5469,7547.0
2025-05-12 11:20:00,121.47,121.47,121.29,121.35,110696.0,120.5469,120.5469,120.3683,120.4278,110696.0
2025-05-12 11:25:00,121.36,121.45,121.32,121.4,14980.0,120.4378,120.5271,120.3981,120.4775,14980.0
2025-05-12 11:30:00,121.42,121.47,121.4,121.44,20069.0,120.4973,120.5469,120.4775,120.5171,20069.0
2025-05-12 11:35:00,121.44,121.49,121.36,121.39,16149.0,120.5171,120.5668,120.4378,120.4675,16149.0
2025-05-12 11:40:00,121.38,121.39,121.31,121.34,141731.0,120.4576,120.4675,120.3881,120.4179,141731.0
2025-05-12 11:45:00,121.34,121.39,121.32,121.33,26174.0,120.4179,120.4675,120.3981,120.408,26174.0
2025-05-12 11:50:00,121.33,121.33,121.24,121.27,6715.0,120.408,120.408,120.3187,120.3484,6715.0
2025-05-12 11:55:00,121.28,121.35,121.24,121.26,10989.0,120.3584,120.4278,120.3187,120.3385,10989.0
2025-05-12 12:00:00,121.26,121.34,121.23,121.31,14735.0,120.3385,120.4179,120.3087,120.3881,14735.0
2025-05-12 12:05:00,121.34,121.41,121.34,121.41,16485.0,120.4179,120.4874,120.4179,120.4874,16485.0
2025-05-12 12:10:00,121.42,121.43,121.36,121.41,17145.0,120.4973,120.5072,120.4378,120.4874,17145.0
2025-05-12 12:15:00,121.42,121.45,121.36,121.39,25404.0,120.4973,120.5271,120.4378,120.4675,25404.0
2025-05-12 12:20:00,121.4,121.52,121.37,121.52,21558.0,120.4775,120.5965,120.4477,120.5965,21558.0
2025-05-12 12:25:00,121.52,121.54,121.43,121.44,22915.0,120.5965,120.6164,120.5072,120.5171,22915.0
2025-05-12 12:30:00,121.43,121.5,121.42,121.49,12827.0,120.5072,120.5767,120.4973,120.5668,12827.0
2025-05-12 12:35:00,121.49,121.54,121.49,121.51,486705.0,120.5668,120.6164,120.5668,120.5866,486705.0
2025-05-12 12:40:00,121.5,121.62,121.5,121.61,21113.0,120.5767,120.6958,120.5767,120.6859,21113.0
2025-05-12 12:45:00,121.61,121.7,121.58,121.67,52779.0,120.6859,120.7752,120.6561,120.7454,52779.0
2025-05-12 12:50:00,121.68,121.75,121.66,121.73,17941.0,120.7553,120.8248,120.7355,120.8049,17941.0
2025-05-12 12:55:00,121.72,121.74,121.69,121.72,23574.0,120.795,120.8149,120.7653,120.795,23574.0
2025-05-12 13:00:00,121.72,121.78,121.71,121.78,23964.0,120.795,120.8546,120.7851,120.8546,23964.0
2025-05-12 13:05:00,121.78,121.94,121.75,121.92,31948.0,120.8546,121.0134,120.8248,120.9935,31948.0
2025-05-12 13:10:00,121.91,121.91,121.81,121.84,15116.0,120.9836,120.9836,120.8843,120.9141,15116.0
2025-05-12 13:15:00,121.84,121.85,121.8,121.81,17857.0,120.9141,120.924,120.8744,120.8843,17857.0
2025-05-12 13:20:00,121.8,121.8,121.7,121.73,21883.0,120.8744,120.8744,120.7752,120.8049,21883.0
2025-05-12 13:25:00,121.74,121.79,121.71,121.74,31242.0,120.8149,120.8645,120.7851,120.8149,31242.0
2025-05-12 13:30:00,121.75,121.82,121.74,121.76,26134.0,120.8248,120.8943,120.8149,120.8347,26134.0
2025-05-12 13:35:00,121.76,121.77,121.71,121.77,12572.0,120.8347,120.8446,120.7851,120.8446,12572.0
2025-05-12 13:40:00,121.77,121.77,121.73,121.76,24149.0,120.8446,120.8446,120.8049,120.8347,24149.0
2025-05-12 13:45:00,121.76,121.82,121.75,121.79,23128.0,120.8347,120.8943,120.8248,120.8645,23128.0
2025-05-12 13:50:00,121.79,121.84,121.78,121.83,26422.0,120.8645,120.9141,120.8546,120.9042,26422.0
2025-05-12 13:55:00,121.83,121.84,121.76,121.76,20106.0,120.9042,120.9141,120.8347,120.8347,20106.0
2025-05-12 14:00:00,121.76,121.85,121.76,121.84,13461.0,120.8347,120.924,120.8347,120.9141,13461.0
2025-05-12 14:05:00,121.83,121.83,121.78,121.79,19763.0,120.9042,120.9042,120.8546,120.8645,19763.0
2025-05-12 14:10:00,121.79,121.79,121.71,121.75,56652.0,120.8645,120.8645,120.7851,120.8248,56652.0
2025-05-12 14:15:00,121.75,121.83,121.74,121.83,17192.0,120.8248,120.9042,120.8149,120.9042,17192.0
2025-05-12 14:20:00,121.82,121.84,121.79,121.81,13165.0,120.8943,120.9141,120.8645,120.8843,13165.0
2025-05-12 14:25:00,121.81,121.84,121.76,121.81,35365.0,120.8843,120.9141,120.8347,120.8843,35365.0
2025-05-12 14:30:00,121.81,121.85,121.81,121.84,18924.0,120.8843,120.924,120.8843,120.9141,18924.0
2025-05-12 14:35:00,121.84,121.89,121.81,121.87,20666.0,120.9141,120.9637,120.8843,120.9439,20666.0
2025-05-12 14:40:00,121.88,121.92,121.85,121.86,15939.0,120.9538,120.9935,120.924,120.934,15939.0
2025-05-12 14:45:00,121.86,121.89,121.82,121.84,40559.0,120.934,120.9637,120.8943,120.9141,40559.0
2025-05-12 14:50:00,121.84,121.84,121.77,121.8,18166.0,120.9141,120.9141,120.8446,120.8744,18166.0
2025-05-12 14:55:00,121.8,121.83,121.76,121.78,35291.0,120.8744,120.9042,120.8347,120.8546,35291.0
2025-05-12 15:00:00,121.77,121.85,121.71,121.84,38107.0,120.8446,120.924,120.7851,120.9141,38107.0
2025-05-12 15:05:00,121.85,121.88,121.82,121.87,36669.0,120.924,120.9538,120.8943,120.9439,36669.0
2025-05-12 15:10:00,121.86,121.86,121.79,121.8,29061.0,120.934,120.934,120.8645,120.8744,29061.0
2025-05-12 15:15:00,121.79,121.87,121.76,121.86,42142.0,120.8645,120.9439,120.8347,120.934,42142.0
2025-05-12 15:20:00,121.85,121.86,121.8,121.81,32543.0,120.924,120.934,120.8744,120.8843,32543.0
2025-05-12 15:25:00,121.81,121.81,121.75,121.76,35385.0,120.8843,120.8843,120.8248,120.8347,35385.0
2025-05-12 15:30:00,121.76,121.84,121.75,121.82,75132.0,120.8347,120.9141,120.8248,120.8943,75132.0
2025-05-12 15:35:00,121.81,121.82,121.76,121.78,77418.0,120.8843,120.8943,120.8347,120.8546,77418.0
2025-05-12 15:40:00,121.77,121.77,121.71,121.73,45604.0,120.8446,120.8446,120.7851,120.8049,45604.0
2025-05-12 15:45:00,121.73,121.77,121.68,121.77,49555.0,120.8049,120.8446,120.7553,120.8446,49555.0
2025-05-12 15:50:00,121.77,121.91,121.77,121.89,153031.0,120.8446,120.9836,120.8446,120.9637,153031.0
2025-05-12 15:55:00,121.88,122.04,121.82,122.01,129762.0,120.9538,121.1126,120.8943,121.0828,129762.0
2025-05-13 09:30:00,121.93,122.03,121.9,122.01,59005.0,121.0034,121.1027,120.9737,121.0828,59005.0
2025-05-13 09:35:00,122.0,122.12,121.99,122.12,67010.0,121.0729,121.192,121.063,121.192,67010.0
2025-05-13 09:40:00,122.11,122.18,122.07,122.16,19904.0,121.1821,121.2515,121.1424,121.2317,19904.0
2025-05-13 09:45:00,122.17,122.18,122.11,122.11,103282.0,121.2416,121.2515,121.1821,121.1821,103282.0
2025-05-13 09:50:00,122.12,122.23,122.12,122.19,16457.0,121.192,121.3011,121.192,121.2615,16457.0
2025-05-13 09:55:00,122.19,122.3,122.18,122.27,26272.0,121.2615,121.3706,121.2515,121.3408,26272.0
2025-05-13 10:00:00,122.28,122.35,122.27,122.34,18965.0,121.3508,121.4202,121.3408,121.4103,18965.0
2025-05-13 10:05:00,122.34,122.41,122.32,122.4,14649.0,121.4103,121.4798,121.3905,121.4699,14649.0
2025-05-13 10:10:00,122.4,122.58,122.37,122.58,20828.0,121.4699,121.6485,121.4401,121.6485,20828.0
2025-05-13 10:15:00,122.57,122.69,122.54,122.57,12309.0,121.6386,121.7577,121.6088,121.6386,12309.0
2025-05-13 10:20:00,122.57,122.57,122.52,122.54,8817.0,121.6386,121.6386,121.5889,121.6088,8817.0
2025-05-13 10:25:00,122.55,122.63,122.49,122.5,12657.0,121.6187,121.6981,121.5592,121.5691,12657.0
2025-05-13 10:30:00,122.51,122.58,122.46,122.53,49612.0,121.579,121.6485,121.5294,121.5989,49612.0
2025-05-13 10:35:00,122.55,122.57,122.53,122.56,9196.0,121.6187,121.6386,121.5989,121.6286,9196.0
2025-05-13 10:40:00,122.57,122.57,122.46,122.46,10579.0,121.6386,121.6386,121.5294,121.5294,10579.0
2025-05-13 10:45:00,122.46,122.57,122.45,122.5,20616.0,121.5294,121.6386,121.5195,121.5691,20616.0
2025-05-13 10:50:00,122.54,122.66,122.54,122.61,5649.0,121.6088,121.7279,121.6088,121.6783,5649.0
2025-05-13 10:55:00,122.61,122.69,122.61,122.65,14382.0,121.6783,121.7577,121.6783,121.718,14382.0
2025-05-13 11:00:00,122.64,122.69,122.62,122.68,19206.0,121.708,121.7577,121.6882,121.7477,19206.0
2025-05-13 11:05:00,122.67,122.67,122.62,122.65,17574.0,121.7378,121.7378,121.6882,121.718,17574.0
2025-05-13 11:10:00,122.68,122.72,122.66,122.66,10217.0,121.7477,121.7874,121.7279,121.7279,10217.0
2025-05-13 11:15:00,122.69,122.74,122.68,122.74,22918.0,121.7577,121.8073,121.7477,121.8073,22918.0
2025-05-13 11:20:00,122.73,122.75,122.69,122.74,3576.0,121.7973,121.8172,121.7577,121.8073,3576.0
2025-05-13 11:25:00,122.76,122.85,122.75,122.79,11404.0,121.8271,121.9164,121.8172,121.8569,11404.0
2025-05-13 11:30:00,122.79,122.86,122.78,122.84,13674.0,121.8569,121.9264,121.847,121.9065,13674.0
2025-05-13 11:35:00,122.84,122.89,122.81,122.85,19748.0,121.9065,121.9561,121.8767,121.9164,19748.0
2025-05-13 11:40:00,122.86,122.86,122.83,122.86,7320.0,121.9264,121.9264,121.8966,121.9264,7320.0
2025-05-13 11:45:00,122.86,122.93,122.82,122.82,53161.0,121.9264,121.9958,121.8867,121.8867,53161.0
2025-05-13 11:50:00,122.81,122.81,122.75,122.78,18184.0,121.8767,121.8767,121.8172,121.847,18184.0
2025-05-13 11:55:00,122.77,122.83,122.76,122.8,9315.0,121.837,121.8966,121.8271,121.8668,9315.0
2025-05-13 12:00:00,122.81,122.81,122.7,122.72,20452.0,121.8767,121.8767,121.7676,121.7874,20452.0
2025-05-13 12:05:00,122.71,122.76,122.69,122.73,19394.0,121.7775,121.8271,121.7577,121.7973,19394.0
2025-05-13 12:10:00,122.72,122.81,122.69,122.81,15891.0,121.7874,121.8767,121.7577,121.8767,15891.0
2025-05-13 12:15:00,122.8,122.81,122.7,122.7,44883.0,121.8668,121.8767,121.7676,121.7676,44883.0
2025-05-13 12:20:00,122.69,122.76,122.69,122.75,23098.0,121.7577,121.8271,121.7577,121.8172,23098.0
2025-05-13 12:25:00,122.8,122.84,122.78,122.8,13723.0,121.8668,121.9065,121.847,121.8668,13723.0
2025-05-13 12:30:00,122.81,122.84,122.77,122.8,15366.0,121.8767,121.9065,121.837,121.8668,15366.0
2025-05-13 12:35:00,122.81,122.91,122.81,122.89,19685.0,121.8767,121.976,121.8767,121.9561,19685.0
2025-05-13 12:40:00,122.9,122.92,122.88,122.9,23007.0,121.9661,121.9859,121.9462,121.9661,23007.0
2025-05-13 12:45:00,122.91,122.96,122.91,122.94,12138.0,121.976,122.0256,121.976,122.0058,12138.0
2025-05-13 12:50:00,122.93,122.93,122.88,122.93,15389.0,121.9958,121.9958,121.9462,121.9958,15389.0
2025-05-13 12:55:00,122.93,122.93,122.88,122.88,20927.0,121.9958,121.9958,121.9462,121.9462,20927.0
2025-05-13 13:00:00,122.89,122.89,122.85,122.89,17089.0,121.9561,121.9561,121.9164,121.9561,17089.0
2025-05-13 13:05:00,122.89,122.9,122.85,122.86,14609.0,121.9561,121.9661,121.9164,121.9264,14609.0
2025-05-13 13:10:00,122.84,122.88,122.82,122.84,5416.0,121.9065,121.9462,121.8867,121.9065,5416.0
2025-05-13 13:15:00,122.84,122.94,122.83,122.93,4700.0,121.9065,122.0058,121.8966,121.9958,4700.0
2025-05-13 13:20:00,122.91,122.95,122.9,122.94,8222.0,121.976,122.0157,121.9661,122.0058,8222.0
2025-05-13 13:25:00,122.92,122.94,122.91,122.93,5135.0,121.9859,122.0058,121.976,121.9958,5135.0
2025-05-13 13:30:00,122.93,123.08,122.92,123.04,15383.0,121.9958,122.1447,121.9859,122.105,15383.0
2025-05-13 13:35:00,123.04,123.06,122.97,122.98,9340.0,122.105,122.1248,122.0355,122.0454,9340.0
2025-05-13 13:40:00,122.99,123.0,122.94,122.96,13828.0,122.0554,122.0653,122.0058,122.0256,13828.0
2025-05-13 13:45:00,122.95,123.01,122.94,123.0,8562.0,122.0157,122.0752,122.0058,122.0653,8562.0
2025-05-13 13:50:00,123.0,123.03,122.91,122.91,15924.0,122.0653,122.0951,121.976,121.976,15924.0
2025-05-13 13:55:00,122.9,122.92,122.85,122.85,25721.0,121.9661,121.9859,121.9164,121.9164,25721.0
2025-05-13 14:00:00,122.86,122.9,122.78,122.88,21933.0,121.9264,121.9661,121.847,121.9462,21933.0
2025-05-13 14:05:00,122.88,122.9,122.84,122.86,9613.0,121.9462,121.9661,121.9065,121.9264,9613.0
2025-05-13 14:10:00,122.86,122.91,122.86,122.9,17596.0,121.9264,121.976,121.9264,121.9661,17596.0
2025-05-13 14:15:00,122.9,122.92,122.85,122.92,8607.0,121.9661,121.9859,121.9164,121.9859,8607.0
2025-05-13 14:20:00,122.92,122.94,122.88,122.9,7708.0,121.9859,122.0058,121.9462,121.9661,7708.0
2025-05-13 14:25:00,122.9,122.91,122.84,122.85,10726.0,121.9661,121.976,121.9065,121.9164,10726.0
2025-05-13 14:30:00,122.85,122.87,122.83,122.85,10824.0,121.9164,121.9363,121.8966,121.9164,10824.0
2025-05-13 14:35:00,122.84,122.89,122.83,122.86,7068.0,121.9065,121.9561,121.8966,121.9264,7068.0
2025-05-13 14:40:00,122.87,122.87,122.81,122.82,18530.0,121.9363,121.9363,121.8767,121.8867,18530.0
2025-05-13 14:45:00,122.82,122.86,122.8,122.85,23945.0,121.8867,121.9264,121.8668,121.9164,23945.0
2025-05-13 14:50:00,122.83,122.89,122.82,122.89,11695.0,121.8966,121.9561,121.8867,121.9561,11695.0
2025-05-13 14:55:00,122.88,123.0,122.86,122.99,33891.0,121.9462,122.0653,121.9264,122.0554,33891.0
2025-05-13 15:00:00,122.98,123.0,122.94,122.97,16340.0,122.0454,122.0653,122.0058,122.0355,16340.0
2025-05-13 15:05:00,122.98,123.0,122.93,122.94,14663.0,122.0454,122.0653,121.9958,122.0058,14663.0
2025-05-13 15:10:00,122.94,123.02,122.94,123.01,11214.0,122.0058,122.0851,122.0058,122.0752,11214.0
2025-05-13 15:15:00,123.01,123.06,123.0,123.0,18425.0,122.0752,122.1248,122.0653,122.0653,18425.0
2025-05-13 15:20:00,123.0,123.02,122.95,122.96,17133.0,122.0653,122.0851,122.0157,122.0256,17133.0
2025-05-13 15:25:00,122.97,123.01,122.95,122.98,15144.0,122.0355,122.0752,122.0157,122.0454,15144.0
2025-05-13 15:30:00,122.98,123.03,122.97,123.02,32800.0,122.0454,122.0951,122.0355,122.0851,32800.0
2025-05-13 15:35:00,123.01,123.08,122.99,123.06,29674.0,122.0752,122.1447,122.0554,122.1248,29674.0
2025-05-13 15:40:00,123.06,123.07,122.99,123.01,14741.0,122.1248,122.1348,122.0554,122.0752,14741.0
2025-05-13 15:45:00,123.01,123.01,122.9,122.91,20440.0,122.0752,122.0752,121.9661,121.976,20440.0
2025-05-13 15:50:00,122.93,122.98,122.76,122.78,45714.0,121.9958,122.0454,121.8271,121.847,45714.0
2025-05-13 15:55:00,122.76,122.8,122.67,122.67,71040.0,121.8271,121.8668,121.7378,121.7378,71040.0
2025-05-14 09:30:00,122.99,123.14,122.95,123.14,21202.0,122.0554,122.2042,122.0157,122.2042,21202.0
2025-05-14 09:35:00,123.16,123.17,123.04,123.05,81230.0,122.2241,122.234,122.105,122.1149,81230.0
2025-05-14 09:40:00,123.05,123.06,122.94,122.94,6821.0,122.1149,122.1248,122.0058,122.0058,6821.0
2025-05-14 09:45:00,122.95,122.95,122.73,122.82,15254.0,122.0157,122.0157,121.7973,121.8867,15254.0
2025-05-14 09:50:00,122.81,122.9,122.76,122.83,32339.0,121.8767,121.9661,121.8271,121.8966,32339.0
2025-05-14 09:55:00,122.83,122.91,122.73,122.91,14094.0,121.8966,121.976,121.7973,121.976,14094.0
2025-05-14 10:00:00,122.91,122.92,122.82,122.88,14425.0,121.976,121.9859,121.8867,121.9462,14425.0
2025-05-14 10:05:00,122.87,122.98,122.79,122.89,21819.0,121.9363,122.0454,121.8569,121.9561,21819.0
2025-05-14 10:10:00,122.84,122.91,122.74,122.86,14010.0,121.9065,121.976,121.8073,121.9264,14010.0
2025-05-14 10:15:00,122.86,122.86,122.78,122.81,12544.0,121.9264,121.9264,121.847,121.8767,12544.0
2025-05-14 10:20:00,122.81,122.9,122.77,122.86,22707.0,121.8767,121.9661,121.837,121.9264,22707.0
2025-05-14 10:25:00,122.84,122.91,122.84,122.89,13904.0,121.9065,121.976,121.9065,121.9561,13904.0
2025-05-14 10:30:00,122.9,122.94,122.81,122.84,24820.0,121.9661,122.0058,121.8767,121.9065,24820.0
2025-05-14 10:35:00,122.86,122.9,122.8,122.81,35299.0,121.9264,121.9661,121.8668,121.8767,35299.0
2025-05-14 10:40:00,122.82,122.86,122.77,122.8,22009.0,121.8867,121.9264,121.837,121.8668,22009.0
2025-05-14 10:45:00,122.81,122.88,122.76,122.88,7826.0,121.8767,121.9462,121.8271,121.9462,7826.0
2025-05-14 10:50:00,122.89,122.93,122.87,122.9,9311.0,121.9561,121.9958,121.9363,121.9661,9311.0
2025-05-14 10:55:00,122.91,122.92,122.85,122.87,17175.0,121.976,121.9859,121.9164,121.9363,17175.0
2025-05-14 11:00:00,122.89,122.89,122.58,122.61,49098.0,121.9561,121.9561,121.6485,121.6783,49098.0
2025-05-14 11:05:00,122.59,122.69,122.55,122.69,18751.0,121.6584,121.7577,121.6187,121.7577,18751.0
2025-05-14 11:10:00,122.66,122.77,122.65,122.75,116414.0,121.7279,121.837,121.718,121.8172,116414.0
2025-05-14 11:15:00,122.76,122.76,122.7,122.72,23775.0,121.8271,121.8271,121.7676,121.7874,23775.0
2025-05-14 11:20:00,122.73,122.85,122.71,122.84,25214.0,121.7973,121.9164,121.7775,121.9065,25214.0
2025-05-14 11:25:00,122.84,122.93,122.82,122.91,46428.0,121.9065,121.9958,121.8867,121.976,46428.0
2025-05-14 11:30:00,122.89,122.96,122.89,122.95,4242.0,121.9561,122.0256,121.9561,122.0157,4242.0
2025-05-14 11:35:00,122.94,122.97,122.92,122.94,5960.0,122.0058,122.0355,121.9859,122.0058,5960.0
2025-05-14 11:40:00,122.95,122.95,122.91,122.94,4199.0,122.0157,122.0157,121.976,122.0058,4199.0
2025-05-14 11:45:00,122.94,122.94,122.86,122.89,66085.0,122.0058,122.0058,121.9264,121.9561,66085.0
2025-05-14 11:50:00,122.85,122.92,122.84,122.88,14491.0,121.9164,121.9859,121.9065,121.9462,14491.0
2025-05-14 11:55:00,122.88,122.92,122.88,122.92,4467.0,121.9462,121.9859,121.9462,121.9859,4467.0
2025-05-14 12:00:00,122.9,122.98,122.89,122.96,6300.0,121.9661,122.0454,121.9561,122.0256,6300.0
2025-05-14 12:05:00,122.98,123.01,122.97,122.98,3919.0,122.0454,122.0752,122.0355,122.0454,3919.0
2025-05-14 12:10:00,123.0,123.01,122.92,122.93,62250.0,122.0653,122.0752,121.9859,121.9958,62250.0
2025-05-14 12:15:00,122.91,122.93,122.88,122.89,3324.0,121.976,121.9958,121.9462,121.9561,3324.0
2025-05-14 12:20:00,122.89,122.92,122.86,122.9,8035.0,121.9561,121.9859,121.9264,121.9661,8035.0
2025-05-14 12:25:00,122.9,122.92,122.88,122.89,14181.0,121.9661,121.9859,121.9462,121.9561,14181.0
2025-05-14 12:30:00,122.9,123.0,122.9,122.97,7490.0,121.9661,122.0653,121.9661,122.0355,7490.0
2025-05-14 12:35:00,122.98,123.0,122.85,122.85,18451.0,122.0454,122.0653,121.9164,121.9164,18451.0
2025-05-14 12:40:00,122.84,122.84,122.69,122.71,57016.0,121.9065,121.9065,121.7577,121.7775,57016.0
2025-05-14 12:45:00,122.71,122.79,122.71,122.74,5553.0,121.7775,121.8569,121.7775,121.8073,5553.0
2025-05-14 12:50:00,122.73,122.81,122.73,122.8,14069.0,121.7973,121.8767,121.7973,121.8668,14069.0
2025-05-14 12:55:00,122.79,122.82,122.76,122.79,6424.0,121.8569,121.8867,121.8271,121.8569,6424.0
2025-05-14 13:00:00,122.79,122.79,122.74,122.75,5800.0,121.8569,121.8569,121.8073,121.8172,5800.0
2025-05-14 13:05:00,122.75,122.79,122.72,122.77,2462.0,121.8172,121.8569,121.7874,121.837,2462.0
2025-05-14 13:10:00,122.76,122.76,122.67,122.71,16958.0,121.8271,121.8271,121.7378,121.7775,16958.0
2025-05-14 13:15:00,122.72,122.72,122.59,122.66,16295.0,121.7874,121.7874,121.6584,121.7279,16295.0
2025-05-14 13:20:00,122.64,122.64,122.46,122.51,5900.0,121.708,121.708,121.5294,121.579,5900.0
2025-05-14 13:25:00,122.52,122.61,122.48,122.59,19609.0,121.5889,121.6783,121.5492,121.6584,19609.0
2025-05-14 13:30:00,122.61,122.67,122.59,122.59,3988.0,121.6783,121.7378,121.6584,121.6584,3988.0
2025-05-14 13:35:00,122.59,122.68,122.59,122.67,6210.0,121.6584,121.7477,121.6584,121.7378,6210.0
2025-05-14 13:40:00,122.69,122.74,122.66,122.68,18331.0,121.7577,121.8073,121.7279,121.7477,18331.0
2025-05-14 13:45:00,122.66,122.67,122.63,122.67,10121.0,121.7279,121.7378,121.6981,121.7378,10121.0
2025-05-14 13:50:00,122.67,122.76,122.67,122.74,18868.0,121.7378,121.8271,121.7378,121.8073,18868.0
2025-05-14 13:55:00,122.75,122.77,122.71,122.76,5293.0,121.8172,121.837,121.7775,121.8271,5293.0
2025-05-14 14:00:00,122.77,122.78,122.72,122.74,7395.0,121.837,121.847,121.7874,121.8073,7395.0
2025-05-14 14:05:00,122.73,122.8,122.72,122.73,6909.0,121.7973,121.8668,121.7874,121.7973,6909.0
2025-05-14 14:10:00,122.72,122.72,122.66,122.69,12873.0,121.7874,121.7874,121.7279,121.7577,12873.0
2025-05-14 14:15:00,122.69,122.77,122.67,122.77,12770.0,121.7577,121.837,121.7378,121.837,12770.0
2025-05-14 14:20:00,122.77,122.77,122.69,122.69,4112.0,121.837,121.837,121.7577,121.7577,4112.0
2025-05-14 14:25:00,122.69,122.74,122.59,122.62,23324.0,121.7577,121.8073,121.6584,121.6882,23324.0
2025-05-14 14:30:00,122.64,122.86,122.64,122.84,31252.0,121.708,121.9264,121.708,121.9065,31252.0
2025-05-14 14:35:00,122.83,122.83,122.71,122.77,2465.0,121.8966,121.8966,121.7775,121.837,2465.0
2025-05-14 14:40:00,122.77,122.83,122.77,122.81,2950.0,121.837,121.8966,121.837,121.8767,2950.0
2025-05-14 14:45:00,122.8,122.81,122.76,122.78,4868.0,121.8668,121.8767,121.8271,121.847,4868.0
2025-05-14 14:50:00,122.78,122.84,122.76,122.81,5138.0,121.847,121.9065,121.8271,121.8767,5138.0
2025-05-14 14:55:00,122.8,122.8,122.74,122.78,3682.0,121.8668,121.8668,121.8073,121.847,3682.0
2025-05-14 15:00:00,122.75,122.75,122.68,122.68,13445.0,121.8172,121.8172,121.7477,121.7477,13445.0
2025-05-14 15:05:00,122.67,122.75,122.67,122.71,11108.0,121.7378,121.8172,121.7378,121.7775,11108.0
2025-05-14 15:10:00,122.73,122.8,122.72,122.78,13573.0,121.7973,121.8668,121.7874,121.847,13573.0
2025-05-14 15:15:00,122.82,122.82,122.76,122.76,2100.0,121.8867,121.8867,121.8271,121.8271,2100.0
2025-05-14 15:20:00,122.77,122.79,122.61,122.64,40321.0,121.837,121.8569,121.6783,121.708,40321.0
2025-05-14 15:25:00,122.64,122.72,122.6,122.7,5932.0,121.708,121.7874,121.6683,121.7676,5932.0
2025-05-14 15:30:00,122.67,122.74,122.66,122.71,14097.0,121.7378,121.8073,121.7279,121.7775,14097.0
2025-05-14 15:35:00,122.7,122.73,122.63,122.65,24012.0,121.7676,121.7973,121.6981,121.718,24012.0
2025-05-14 15:40:00,122.65,122.7,122.61,122.63,15265.0,121.718,121.7676,121.6783,121.6981,15265.0
2025-05-14 15:45:00,122.65,122.69,122.59,122.68,19739.0,121.718,121.7577,121.6584,121.7477,19739.0
2025-05-14 15:50:00,122.68,122.86,122.68,122.8,53475.0,121.7477,121.9264,121.7477,121.8668,53475.0
2025-05-14 15:55:00,122.79,122.81,122.71,122.75,41985.0,121.8569,121.8767,121.7775,121.8172,41985.0
2025-05-15 09:30:00,122.66,122.83,122.63,122.74,80086.0,121.7279,121.8966,121.6981,121.8073,80086.0
2025-05-15 09:35:00,122.75,122.75,122.62,122.66,20793.0,121.8172,121.8172,121.6882,121.7279,20793.0
2025-05-15 09:40:00,122.66,122.74,122.61,122.73,39347.0,121.7279,121.8073,121.6783,121.7973,39347.0
2025-05-15 09:45:00,122.72,122.72,122.49,122.55,43545.0,121.7874,121.7874,121.5592,121.6187,43545.0
2025-05-15 09:50:00,122.55,122.7,122.52,122.68,29842.0,121.6187,121.7676,121.5889,121.7477,29842.0
2025-05-15 09:55:00,122.67,122.72,122.64,122.7,98449.0,121.7378,121.7874,121.708,121.7676,98449.0
2025-05-15 10:00:00,122.69,122.85,122.69,122.79,36298.0,121.7577,121.9164,121.7577,121.8569,36298.0
2025-05-15 10:05:00,122.79,122.8,122.71,122.73,28241.0,121.8569,121.8668,121.7775,121.7973,28241.0
2025-05-15 10:10:00,122.72,122.73,122.61,122.71,9724.0,121.7874,121.7973,121.6783,121.7775,9724.0
2025-05-15 10:15:00,122.71,122.75,122.61,122.75,34298.0,121.7775,121.8172,121.6783,121.8172,34298.0
2025-05-15 10:20:00,122.74,122.78,122.7,122.74,37584.0,121.8073,121.847,121.7676,121.8073,37584.0
2025-05-15 10:25:00,122.74,122.76,122.61,122.61,18687.0,121.8073,121.8271,121.6783,121.6783,18687.0
2025-05-15 10:30:00,122.63,122.63,122.53,122.54,20496.0,121.6981,121.6981,121.5989,121.6088,20496.0
2025-05-15 10:35:00,122.54,122.57,122.48,122.56,14542.0,121.6088,121.6386,121.5492,121.6286,14542.0
2025-05-15 10:40:00,122.55,122.64,122.55,122.61,15390.0,121.6187,121.708,121.6187,121.6783,15390.0
2025-05-15 10:45:00,122.6,122.67,122.58,122.59,43846.0,121.6683,121.7378,121.6485,121.6584,43846.0
2025-05-15 10:50:00,122.58,122.69,122.54,122.69,67427.0,121.6485,121.7577,121.6088,121.7577,67427.0
2025-05-15 10:55:00,122.68,122.72,122.68,122.71,16911.0,121.7477,121.7874,121.7477,121.7775,16911.0
2025-05-15 11:00:00,122.71,122.83,122.7,122.82,64609.0,121.7775,121.8966,121.7676,121.8867,64609.0
2025-05-15 11:05:00,122.82,122.86,122.81,122.82,32924.0,121.8867,121.9264,121.8767,121.8867,32924.0
2025-05-15 11:10:00,122.81,122.92,122.81,122.91,26118.0,121.8767,121.9859,121.8767,121.976,26118.0
2025-05-15 11:15:00,122.91,123.03,122.91,123.0,46224.0,121.976,122.0951,121.976,122.0653,46224.0
2025-05-15 11:20:00,123.0,123.12,122.99,123.04,16140.0,122.0653,122.1844,122.0554,122.105,16140.0
2025-05-15 11:25:00,123.02,123.06,122.96,123.02,9291.0,122.0851,122.1248,122.0256,122.0851,9291.0
2025-05-15 11:30:00,123.02,123.03,122.99,123.01,17970.0,122.0851,122.0951,122.0554,122.0752,17970.0
2025-05-15 11:35:00,123.01,123.07,122.99,123.07,9987.0,122.0752,122.1348,122.0554,122.1348,9987.0
2025-05-15 11:40:00,123.07,123.21,123.06,123.2,29186.0,122.1348,122.2737,122.1248,122.2638,29186.0
2025-05-15 11:45:00,123.18,123.2,123.15,123.17,13196.0,122.2439,122.2638,122.2142,122.234,13196.0
2025-05-15 11:50:00,123.15,123.16,123.09,123.11,9205.0,122.2142,122.2241,122.1546,122.1745,9205.0
2025-05-15 11:55:00,123.11,123.18,123.11,123.18,11089.0,122.1745,122.2439,122.1745,122.2439,11089.0
2025-05-15 12:00:00,123.18,123.22,123.15,123.21,37156.0,122.2439,122.2836,122.2142,122.2737,37156.0
2025-05-15 12:05:00,123.2,123.33,123.2,123.32,28827.0,122.2638,122.3928,122.2638,122.3829,28827.0
2025-05-15 12:10:00,123.31,123.31,123.2,123.23,27408.0,122.3729,122.3729,122.2638,122.2935,27408.0
2025-05-15 12:15:00,123.21,123.25,123.19,123.2,12957.0,122.2737,122.3134,122.2539,122.2638,12957.0
2025-05-15 12:20:00,123.2,123.21,123.15,123.19,109427.0,122.2638,122.2737,122.2142,122.2539,109427.0
2025-05-15 12:25:00,123.18,123.19,123.11,123.18,15397.0,122.2439,122.2539,122.1745,122.2439,15397.0
2025-05-15 12:30:00,123.18,123.2,123.13,123.16,16645.0,122.2439,122.2638,122.1943,122.2241,16645.0
2025-05-15 12:35:00,123.15,123.28,123.13,123.26,23253.0,122.2142,122.3432,122.1943,122.3233,23253.0
2025-05-15 12:40:00,123.25,123.27,123.21,123.26,27530.0,122.3134,122.3332,122.2737,122.3233,27530.0
2025-05-15 12:45:00,123.25,123.32,123.25,123.31,19966.0,122.3134,122.3829,122.3134,122.3729,19966.0
2025-05-15 12:50:00,123.31,123.32,123.27,123.3,10965.0,122.3729,122.3829,122.3332,122.363,10965.0
2025-05-15 12:55:00,123.3,123.35,123.26,123.35,13904.0,122.363,122.4126,122.3233,122.4126,13904.0
2025-05-15 13:00:00,123.34,123.43,123.33,123.43,14760.0,122.4027,122.492,122.3928,122.492,14760.0
2025-05-15 13:05:00,123.42,123.45,123.37,123.38,17951.0,122.4821,122.5119,122.4325,122.4424,17951.0
2025-05-15 13:10:00,123.37,123.38,123.33,123.37,17366.0,122.4325,122.4424,122.3928,122.4325,17366.0
2025-05-15 13:15:00,123.37,123.42,123.36,123.42,7177.0,122.4325,122.4821,122.4226,122.4821,7177.0
2025-05-15 13:20:00,123.41,123.48,123.41,123.45,19025.0,122.4722,122.5416,122.4722,122.5119,19025.0
2025-05-15 13:25:00,123.44,123.45,123.38,123.42,8166.0,122.502,122.5119,122.4424,122.4821,8166.0
2025-05-15 13:30:00,123.41,123.41,123.31,123.32,10099.0,122.4722,122.4722,122.3729,122.3829,10099.0
2025-05-15 13:35:00,123.31,123.37,123.29,123.34,12938.0,122.3729,122.4325,122.3531,122.4027,12938.0
2025-05-15 13:40:00,123.34,123.39,123.32,123.38,10629.0,122.4027,122.4523,122.3829,122.4424,10629.0
2025-05-15 13:45:00,123.37,123.4,123.32,123.32,7465.0,122.4325,122.4623,122.3829,122.3829,7465.0
2025-05-15 13:50:00,123.31,123.37,123.31,123.32,11791.0,122.3729,122.4325,122.3729,122.3829,11791.0
2025-05-15 13:55:00,123.32,123.32,123.26,123.29,17115.0,122.3829,122.3829,122.3233,122.3531,17115.0
2025-05-15 14:00:00,123.28,123.29,123.21,123.24,10285.0,122.3432,122.3531,122.2737,122.3035,10285.0
2025-05-15 14:05:00,123.23,123.27,123.2,123.25,28274.0,122.2935,122.3332,122.2638,122.3134,28274.0
2025-05-15 14:10:00,123.24,123.26,123.18,123.19,11257.0,122.3035,122.3233,122.2439,122.2539,11257.0
2025-05-15 14:15:00,123.2,123.22,123.11,123.12,37101.0,122.2638,122.2836,122.1745,122.1844,37101.0
2025-05-15 14:20:00,123.11,123.18,123.1,123.18,7690.0,122.1745,122.2439,122.1645,122.2439,7690.0
2025-05-15 14:25:00,123.16,123.22,123.16,123.21,8878.0,122.2241,122.2836,122.2241,122.2737,8878.0
2025-05-15 14:30:00,123.2,123.34,123.2,123.32,17584.0,122.2638,122.4027,122.2638,122.3829,17584.0
2025-05-15 14:35:00,123.31,123.35,123.26,123.31,12008.0,122.3729,122.4126,122.3233,122.3729,12008.0
2025-05-15 14:40:00,123.32,123.36,123.31,123.32,8680.0,122.3829,122.4226,122.3729,122.3829,8680.0
2025-05-15 14:45:00,123.32,123.32,123.25,123.3,8023.0,122.3829,122.3829,122.3134,122.363,8023.0
2025-05-15 14:50:00,123.29,123.3,123.25,123.26,7239.0,122.3531,122.363,122.3134,122.3233,7239.0
2025-05-15 14:55:00,123.27,123.31,123.25,123.28,9914.0,122.3332,122.3729,122.3134,122.3432,9914.0
2025-05-15 15:00:00,123.27,123.31,123.26,123.31,9352.0,122.3332,122.3729,122.3233,122.3729,9352.0
2025-05-15 15:05:00,123.32,123.36,123.22,123.23,10388.0,122.3829,122.4226,122.2836,122.2935,10388.0
2025-05-15 15:10:00,123.22,123.28,123.2,123.26,9997.0,122.2836,122.3432,122.2638,122.3233,9997.0
2025-05-15 15:15:00,123.25,123.34,123.24,123.29,20440.0,122.3134,122.4027,122.3035,122.3531,20440.0
2025-05-15 15:20:00,123.29,123.3,123.19,123.21,15501.0,122.3531,122.363,122.2539,122.2737,15501.0
2025-05-15 15:25:00,123.2,123.2,123.05,123.13,23654.0,122.2638,122.2638,122.1149,122.1943,23654.0
2025-05-15 15:30:00,123.12,123.25,123.12,123.24,33384.0,122.1844,122.3134,122.1844,122.3035,33384.0
2025-05-15 15:35:00,123.23,123.26,123.16,123.17,12440.0,122.2935,122.3233,122.2241,122.234,12440.0
2025-05-15 15:40:00,123.18,123.28,123.17,123.24,23515.0,122.2439,122.3432,122.234,122.3035,23515.0
2025-05-15 15:45:00,123.22,123.28,123.18,123.23,22474.0,122.2836,122.3432,122.2439,122.2935,22474.0
2025-05-15 15:50:00,123.24,123.39,123.23,123.24,59328.0,122.3035,122.4523,122.2935,122.3035,59328.0
2025-05-15 15:55:00,123.25,123.42,123.22,123.42,71260.0,122.3134,122.4821,122.2836,122.4821,71260.0
2025-05-16 09:30:00,123.61,123.61,123.37,123.37,55909.0,122.6707,122.6707,122.4325,122.4325,55909.0
2025-05-16 09:35:00,123.37,123.44,123.37,123.43,49816.0,122.4325,122.502,122.4325,122.492,49816.0
2025-05-16 09:40:00,123.45,123.45,123.33,123.39,17404.0,122.5119,122.5119,122.3928,122.4523,17404.0
2025-05-16 09:45:00,123.39,123.46,123.38,123.46,14202.0,122.4523,122.5218,122.4424,122.5218,14202.0
2025-05-16 09:50:00,123.47,123.53,123.47,123.5,6380.0,122.5317,122.5913,122.5317,122.5615,6380.0
2025-05-16 09:55:00,123.5,123.59,123.48,123.56,9386.0,122.5615,122.6508,122.5416,122.621,9386.0
2025-05-16 10:00:00,123.54,123.55,123.42,123.55,19450.0,122.6012,122.6111,122.4821,122.6111,19450.0
2025-05-16 10:05:00,123.55,123.57,123.42,123.49,18975.0,122.6111,122.631,122.4821,122.5516,18975.0
2025-05-16 10:10:00,123.5,123.5,123.41,123.47,9936.0,122.5615,122.5615,122.4722,122.5317,9936.0
2025-05-16 10:15:00,123.47,123.57,123.45,123.56,16399.0,122.5317,122.631,122.5119,122.621,16399.0
2025-05-16 10:20:00,123.56,123.58,123.52,123.58,6365.0,122.621,122.6409,122.5813,122.6409,6365.0
2025-05-16 10:25:00,123.58,123.61,123.46,123.48,19851.0,122.6409,122.6707,122.5218,122.5416,19851.0
2025-05-16 10:30:00,123.47,123.47,123.38,123.41,23495.0,122.5317,122.5317,122.4424,122.4722,23495.0
2025-05-16 10:35:00,123.4,123.4,123.33,123.34,16672.0,122.4623,122.4623,122.3928,122.4027,16672.0
2025-05-16 10:40:00,123.34,123.34,123.15,123.16,42613.0,122.4027,122.4027,122.2142,122.2241,42613.0
2025-05-16 10:45:00,123.15,123.27,123.15,123.25,41729.0,122.2142,122.3332,122.2142,122.3134,41729.0
2025-05-16 10:50:00,123.3,123.34,123.28,123.31,6791.0,122.363,122.4027,122.3432,122.3729,6791.0
2025-05-16 10:55:00,123.36,123.37,123.3,123.31,9916.0,122.4226,122.4325,122.363,122.3729,9916.0
2025-05-16 11:00:00,123.35,123.39,123.35,123.36,7586.0,122.4126,122.4523,122.4126,122.4226,7586.0
2025-05-16 11:05:00,123.36,123.41,123.33,123.33,4937.0,122.4226,122.4722,122.3928,122.3928,4937.0
2025-05-16 11:10:00,123.36,123.46,123.35,123.4,18560.0,122.4226,122.5218,122.4126,122.4623,18560.0
2025-05-16 11:15:00,123.42,123.45,123.38,123.4,6148.0,122.4821,122.5119,122.4424,122.4623,6148.0
2025-05-16 11:20:00,123.41,123.41,123.33,123.36,22288.0,122.4722,122.4722,122.3928,122.4226,22288.0
2025-05-16 11:25:00,123.34,123.42,123.34,123.42,7287.0,122.4027,122.4821,122.4027,122.4821,7287.0
2025-05-16 11:30:00,123.42,123.5,123.41,123.49,13884.0,122.4821,122.5615,122.4722,122.5516,13884.0
2025-05-16 11:35:00,123.5,123.52,123.48,123.5,5989.0,122.5615,122.5813,122.5416,122.5615,5989.0
2025-05-16 11:40:00,123.5,123.55,123.49,123.55,3431.0,122.5615,122.6111,122.5516,122.6111,3431.0
2025-05-16 11:45:00,123.55,123.56,123.47,123.49,4333.0,122.6111,122.621,122.5317,122.5516,4333.0
2025-05-16 11:50:00,123.5,123.53,123.45,123.51,7968.0,122.5615,122.5913,122.5119,122.5714,7968.0
2025-05-16 11:55:00,123.48,123.49,123.43,123.44,16021.0,122.5416,122.5516,122.492,122.502,16021.0
2025-05-16 12:00:00,123.44,123.55,123.42,123.52,11497.0,122.502,122.6111,122.4821,122.5813,11497.0
2025-05-16 12:05:00,123.52,123.54,123.5,123.51,33830.0,122.5813,122.6012,122.5615,122.5714,33830.0
2025-05-16 12:10:00,123.51,123.58,123.49,123.57,13397.0,122.5714,122.6409,122.5516,122.631,13397.0
2025-05-16 12:15:00,123.57,123.63,123.57,123.58,9242.0,122.631,122.6905,122.631,122.6409,9242.0
2025-05-16 12:20:00,123.59,123.64,123.58,123.62,7668.0,122.6508,122.7004,122.6409,122.6806,7668.0
2025-05-16 12:25:00,123.61,123.65,123.59,123.62,9176.0,122.6707,122.7104,122.6508,122.6806,9176.0
2025-05-16 12:30:00,123.65,123.68,123.61,123.61,5792.0,122.7104,122.7401,122.6707,122.6707,5792.0
2025-05-16 12:35:00,123.6,123.66,123.6,123.66,11175.0,122.6607,122.7203,122.6607,122.7203,11175.0
2025-05-16 12:40:00,123.66,123.68,123.6,123.61,6529.0,122.7203,122.7401,122.6607,122.6707,6529.0
2025-05-16 12:45:00,123.64,123.66,123.6,123.6,5227.0,122.7004,122.7203,122.6607,122.6607,5227.0
2025-05-16 12:50:00,123.59,123.7,123.59,123.69,7559.0,122.6508,122.76,122.6508,122.7501,7559.0
2025-05-16 12:55:00,123.7,123.72,123.67,123.67,4600.0,122.76,122.7798,122.7302,122.7302,4600.0
2025-05-16 13:00:00,123.66,123.78,123.66,123.76,10545.0,122.7203,122.8394,122.7203,122.8195,10545.0
2025-05-16 13:05:00,123.75,123.78,123.74,123.76,6609.0,122.8096,122.8394,122.7997,122.8195,6609.0
2025-05-16 13:10:00,123.75,123.78,123.71,123.76,13192.0,122.8096,122.8394,122.7699,122.8195,13192.0
2025-05-16 13:15:00,123.78,123.86,123.78,123.84,36159.0,122.8394,122.9188,122.8394,122.8989,36159.0
2025-05-16 13:20:00,123.84,123.87,123.8,123.84,4254.0,122.8989,122.9287,122.8592,122.8989,4254.0
2025-05-16 13:25:00,123.84,123.86,123.83,123.84,13368.0,122.8989,122.9188,122.889,122.8989,13368.0
2025-05-16 13:30:00,123.85,123.88,123.84,123.87,6002.0,122.9088,122.9386,122.8989,122.9287,6002.0
2025-05-16 13:35:00,123.88,123.9,123.83,123.83,7793.0,122.9386,122.9585,122.889,122.889,7793.0
2025-05-16 13:40:00,123.83,123.85,123.79,123.82,6822.0,122.889,122.9088,122.8493,122.8791,6822.0
2025-05-16 13:45:00,123.82,123.85,123.81,123.83,12230.0,122.8791,122.9088,122.8691,122.889,12230.0
2025-05-16 13:50:00,123.83,123.84,123.76,123.77,25151.0,122.889,122.8989,122.8195,122.8294,25151.0
2025-05-16 13:55:00,123.78,123.79,123.75,123.77,20220.0,122.8394,122.8493,122.8096,122.8294,20220.0
2025-05-16 14:00:00,123.79,123.84,123.76,123.81,13114.0,122.8493,122.8989,122.8195,122.8691,13114.0
2025-05-16 14:05:00,123.81,123.82,123.76,123.77,11081.0,122.8691,122.8791,122.8195,122.8294,11081.0
2025-05-16 14:10:00,123.77,123.84,123.76,123.83,27821.0,122.8294,122.8989,122.8195,122.889,27821.0
2025-05-16 14:15:00,123.83,123.84,123.8,123.83,10921.0,122.889,122.8989,122.8592,122.889,10921.0
2025-05-16 14:20:00,123.83,123.88,123.82,123.87,26629.0,122.889,122.9386,122.8791,122.9287,26629.0
2025-05-16 14:25:00,123.86,123.89,123.84,123.86,11812.0,122.9188,122.9485,122.8989,122.9188,11812.0
2025-05-16 14:30:00,123.86,123.9,123.84,123.88,22341.0,122.9188,122.9585,122.8989,122.9386,22341.0
2025-05-16 14:35:00,123.88,123.9,123.85,123.9,13025.0,122.9386,122.9585,122.9088,122.9585,13025.0
2025-05-16 14:40:00,123.9,123.95,123.89,123.93,12298.0,122.9585,123.0081,122.9485,122.9882,12298.0
2025-05-16 14:45:00,123.96,123.98,123.94,123.96,14789.0,123.018,123.0378,122.9982,123.018,14789.0
2025-05-16 14:50:00,123.96,124.0,123.93,123.97,8125.0,123.018,123.0577,122.9882,123.0279,8125.0
2025-05-16 14:55:00,123.97,124.0,123.92,123.93,11825.0,123.0279,123.0577,122.9783,122.9882,11825.0
2025-05-16 15:00:00,123.94,124.01,123.93,123.98,14868.0,122.9982,123.0676,122.9882,123.0378,14868.0
2025-05-16 15:05:00,123.99,124.07,123.99,124.02,16904.0,123.0478,123.1272,123.0478,123.0775,16904.0
2025-05-16 15:10:00,124.02,124.04,124.0,124.02,10977.0,123.0775,123.0974,123.0577,123.0775,10977.0
2025-05-16 15:15:00,124.02,124.04,123.98,124.02,7218.0,123.0775,123.0974,123.0378,123.0775,7218.0
2025-05-16 15:20:00,124.01,124.01,123.96,123.97,26186.0,123.0676,123.0676,123.018,123.0279,26186.0
2025-05-16 15:25:00,123.98,123.99,123.95,123.97,11638.0,123.0378,123.0478,123.0081,123.0279,11638.0
2025-05-16 15:30:00,123.97,123.98,123.92,123.94,14567.0,123.0279,123.0378,122.9783,122.9982,14567.0
2025-05-16 15:35:00,123.94,123.96,123.91,123.93,13629.0,122.9982,123.018,122.9684,122.9882,13629.0
2025-05-16 15:40:00,123.91,123.96,123.89,123.91,11333.0,122.9684,123.018,122.9485,122.9684,11333.0
2025-05-16 15:45:00,123.91,124.01,123.88,123.98,22326.0,122.9684,123.0676,122.9386,123.0378,22326.0
2025-05-16 15:50:00,123.98,124.02,123.96,123.99,34363.0,123.0378,123.0775,123.018,123.0478,34363.0
2025-05-16 15:55:00,123.98,124.07,123.95,124.04,31463.0,123.0378,123.1272,123.0081,123.0974,31463.0
2025-05-19 09:30:00,123.08,123.32,123.0,123.28,52491.0,122.1447,122.3829,122.0653,122.3432,52491.0
2025-05-19 09:35:00,123.26,123.41,123.22,123.4,16653.0,122.3233,122.4722,122.2836,122.4623,16653.0
2025-05-19 09:40:00,123.4,123.49,123.39,123.49,13330.0,122.4623,122.5516,122.4523,122.5516,13330.0
2025-05-19 09:45:00,123.49,123.64,123.46,123.58,15664.0,122.5516,122.7004,122.5218,122.6409,15664.0
2025-05-19 09:50:00,123.59,123.6,123.53,123.6,7110.0,122.6508,122.6607,122.5913,122.6607,7110.0
2025-05-19 09:55:00,123.6,123.65,123.6,123.64,12304.0,122.6607,122.7104,122.6607,122.7004,12304.0
2025-05-19 10:00:00,123.67,123.8,123.62,123.74,20385.0,122.7302,122.8592,122.6806,122.7997,20385.0
2025-05-19 10:05:00,123.72,123.91,123.72,123.89,50414.0,122.7798,122.9684,122.7798,122.9485,50414.0
2025-05-19 10:10:00,123.87,123.87,123.8,123.83,11689.0,122.9287,122.9287,122.8592,122.889,11689.0
2025-05-19 10:15:00,123.83,123.97,123.83,123.93,18872.0,122.889,123.0279,122.889,122.9882,18872.0
2025-05-19 10:20:00,123.94,123.96,123.88,123.89,8684.0,122.9982,123.018,122.9386,122.9485,8684.0
2025-05-19 10:25:00,123.89,123.89,123.71,123.84,11796.0,122.9485,122.9485,122.7699,122.8989,11796.0
2025-05-19 10:30:00,123.8,123.86,123.75,123.86,19862.0,122.8592,122.9188,122.8096,122.9188,19862.0
2025-05-19 10:35:00,123.86,123.9,123.84,123.86,10212.0,122.9188,122.9585,122.8989,122.9188,10212.0
2025-05-19 10:40:00,123.87,123.94,123.87,123.89,6241.0,122.9287,122.9982,122.9287,122.9485,6241.0
2025-05-19 10:45:00,123.89,123.93,123.76,123.77,17560.0,122.9485,122.9882,122.8195,122.8294,17560.0
2025-05-19 10:50:00,123.77,123.89,123.74,123.84,11408.0,122.8294,122.9485,122.7997,122.8989,11408.0
2025-05-19 10:55:00,123.85,123.86,123.8,123.81,12839.0,122.9088,122.9188,122.8592,122.8691,12839.0
2025-05-19 11:00:00,123.82,123.93,123.82,123.91,9944.0,122.8791,122.9882,122.8791,122.9684,9944.0
2025-05-19 11:05:00,123.91,123.92,123.83,123.91,7294.0,122.9684,122.9783,122.889,122.9684,7294.0
2025-05-19 11:10:00,123.93,123.96,123.91,123.92,14340.0,122.9882,123.018,122.9684,122.9783,14340.0
2025-05-19 11:15:00,123.93,123.99,123.93,123.97,6829.0,122.9882,123.0478,122.9882,123.0279,6829.0
2025-05-19 11:20:00,123.97,123.99,123.94,123.95,7398.0,123.0279,123.0478,122.9982,123.0081,7398.0
2025-05-19 11:25:00,123.95,123.96,123.9,123.92,21461.0,123.0081,123.018,122.9585,122.9783,21461.0
2025-05-19 11:30:00,123.91,123.99,123.89,123.96,44544.0,122.9684,123.0478,122.9485,123.018,44544.0
2025-05-19 11:35:00,123.97,124.09,123.97,124.09,17659.0,123.0279,123.147,123.0279,123.147,17659.0
2025-05-19 11:40:00,124.1,124.18,124.1,124.11,11435.0,123.1569,123.2363,123.1569,123.1669,11435.0
2025-05-19 11:45:00,124.12,124.15,124.02,124.04,10327.0,123.1768,123.2066,123.0775,123.0974,10327.0
2025-05-19 11:50:00,124.04,124.06,124.0,124.02,24121.0,123.0974,123.1172,123.0577,123.0775,24121.0
2025-05-19 11:55:00,124.01,124.05,123.99,124.03,14730.0,123.0676,123.1073,123.0478,123.0875,14730.0
2025-05-19 12:00:00,124.04,124.08,124.01,124.08,18595.0,123.0974,123.1371,123.0676,123.1371,18595.0
2025-05-19 12:05:00,124.08,124.08,124.02,124.06,16526.0,123.1371,123.1371,123.0775,123.1172,16526.0
2025-05-19 12:10:00,124.05,124.11,124.05,124.11,19463.0,123.1073,123.1669,123.1073,123.1669,19463.0
2025-05-19 12:15:00,124.11,124.13,124.06,124.06,13053.0,123.1669,123.1867,123.1172,123.1172,13053.0
2025-05-19 12:20:00,124.06,124.14,124.06,124.14,9883.0,123.1172,123.1966,123.1172,123.1966,9883.0
2025-05-19 12:25:00,124.14,124.22,124.13,124.21,16783.0,123.1966,123.276,123.1867,123.2661,16783.0
2025-05-19 12:30:00,124.21,124.21,124.14,124.15,4758.0,123.2661,123.2661,123.1966,123.2066,4758.0
2025-05-19 12:35:00,124.15,124.21,124.15,124.2,19739.0,123.2066,123.2661,123.2066,123.2562,19739.0
2025-05-19 12:40:00,124.19,124.19,124.13,124.16,25821.0,123.2463,123.2463,123.1867,123.2165,25821.0
2025-05-19 12:45:00,124.16,124.2,124.15,124.18,7299.0,123.2165,123.2562,123.2066,123.2363,7299.0
2025-05-19 12:50:00,124.18,124.27,124.17,124.25,11598.0,123.2363,123.3256,123.2264,123.3058,11598.0
2025-05-19 12:55:00,124.26,124.32,124.24,124.3,11958.0,123.3157,123.3753,123.2959,123.3554,11958.0
2025-05-19 13:00:00,124.29,124.38,124.28,124.38,9292.0,123.3455,123.4348,123.3356,123.4348,9292.0
2025-05-19 13:05:00,124.39,124.45,124.36,124.44,9443.0,123.4447,123.5043,123.415,123.4944,9443.0
2025-05-19 13:10:00,124.45,124.45,124.39,124.4,17504.0,123.5043,123.5043,123.4447,123.4547,17504.0
2025-05-19 13:15:00,124.4,124.42,124.35,124.35,9739.0,123.4547,123.4745,123.405,123.405,9739.0
2025-05-19 13:20:00,124.35,124.4,124.35,124.39,11230.0,123.405,123.4547,123.405,123.4447,11230.0
2025-05-19 13:25:00,124.4,124.44,124.37,124.38,10324.0,123.4547,123.4944,123.4249,123.4348,10324.0
2025-05-19 13:30:00,124.38,124.44,124.33,124.44,21501.0,123.4348,123.4944,123.3852,123.4944,21501.0
2025-05-19 13:35:00,124.43,124.43,124.38,124.38,47898.0,123.4844,123.4844,123.4348,123.4348,47898.0
2025-05-19 13:40:00,124.38,124.38,124.33,124.34,16600.0,123.4348,123.4348,123.3852,123.3951,16600.0
2025-05-19 13:45:00,124.35,124.35,124.28,124.3,6491.0,123.405,123.405,123.3356,123.3554,6491.0
2025-05-19 13:50:00,124.29,124.33,124.25,124.26,8285.0,123.3455,123.3852,123.3058,123.3157,8285.0
2025-05-19 13:55:00,124.25,124.28,124.23,124.24,16257.0,123.3058,123.3356,123.2859,123.2959,16257.0
2025-05-19 14:00:00,124.23,124.27,124.2,124.25,10543.0,123.2859,123.3256,123.2562,123.3058,10543.0
2025-05-19 14:05:00,124.25,124.27,124.22,124.25,14094.0,123.3058,123.3256,123.276,123.3058,14094.0
2025-05-19 14:10:00,124.25,124.25,124.17,124.18,11367.0,123.3058,123.3058,123.2264,123.2363,11367.0
2025-05-19 14:15:00,124.18,124.18,124.07,124.09,21574.0,123.2363,123.2363,123.1272,123.147,21574.0
2025-05-19 14:20:00,124.11,124.14,124.08,124.1,11474.0,123.1669,123.1966,123.1371,123.1569,11474.0
2025-05-19 14:25:00,124.11,124.21,124.11,124.14,15944.0,123.1669,123.2661,123.1669,123.1966,15944.0
2025-05-19 14:30:00,124.14,124.21,124.12,124.21,9320.0,123.1966,123.2661,123.1768,123.2661,9320.0
2025-05-19 14:35:00,124.2,124.29,124.2,124.28,21028.0,123.2562,123.3455,123.2562,123.3356,21028.0
2025-05-19 14:40:00,124.27,124.28,124.21,124.25,14261.0,123.3256,123.3356,123.2661,123.3058,14261.0
2025-05-19 14:45:00,124.24,124.24,124.19,124.22,8225.0,123.2959,123.2959,123.2463,123.276,8225.0
2025-05-19 14:50:00,124.22,124.26,124.22,124.25,18037.0,123.276,123.3157,123.276,123.3058,18037.0
2025-05-19 14:55:00,124.25,124.29,124.24,124.28,11633.0,123.3058,123.3455,123.2959,123.3356,11633.0
2025-05-19 15:00:00,124.28,124.33,124.23,124.24,17002.0,123.3356,123.3852,123.2859,123.2959,17002.0
2025-05-19 15:05:00,124.25,124.29,124.21,124.23,15521.0,123.3058,123.3455,123.2661,123.2859,15521.0
2025-05-19 15:10:00,124.23,124.24,124.19,124.21,15605.0,123.2859,123.2959,123.2463,123.2661,15605.0
2025-05-19 15:15:00,124.21,124.21,124.15,124.16,27767.0,123.2661,123.2661,123.2066,123.2165,27767.0
2025-05-19 15:20:00,124.15,124.22,124.14,124.18,26970.0,123.2066,123.276,123.1966,123.2363,26970.0
2025-05-19 15:25:00,124.17,124.17,124.08,124.15,65920.0,123.2264,123.2264,123.1371,123.2066,65920.0
2025-05-19 15:30:00,124.15,124.21,124.15,124.19,39812.0,123.2066,123.2661,123.2066,123.2463,39812.0
2025-05-19 15:35:00,124.18,124.24,124.17,124.22,36164.0,123.2363,123.2959,123.2264,123.276,36164.0
2025-05-19 15:40:00,124.22,124.22,124.18,124.2,43351.0,123.276,123.276,123.2363,123.2562,43351.0
2025-05-19 15:45:00,124.2,124.31,124.19,124.3,56217.0,123.2562,123.3653,123.2463,123.3554,56217.0
2025-05-19 15:50:00,124.29,124.39,124.29,124.35,64136.0,123.3455,123.4447,123.3455,123.405,64136.0
2025-05-19 15:55:00,124.34,124.48,124.32,124.41,95309.0,123.3951,123.534,123.3753,123.4646,95309.0
2025-05-20 09:30:00,124.16,124.28,124.0,124.25,81213.0,123.2165,123.3356,123.0577,123.3058,81213.0
2025-05-20 09:35:00,124.21,124.23,124.14,124.23,14540.0,123.2661,123.2859,123.1966,123.2859,14540.0
2025-05-20 09:40:00,124.22,124.24,124.13,124.16,7526.0,123.276,123.2959,123.1867,123.2165,7526.0
2025-05-20 09:45:00,124.17,124.2,124.04,124.06,4774.0,123.2264,123.2562,123.0974,123.1172,4774.0
2025-05-20 09:50:00,124.09,124.29,124.06,124.28,11921.0,123.147,123.3455,123.1172,123.3356,11921.0
2025-05-20 09:55:00,124.25,124.25,124.16,124.18,9689.0,123.3058,123.3058,123.2165,123.2363,9689.0
2025-05-20 10:00:00,124.18,124.23,124.17,124.23,7243.0,123.2363,123.2859,123.2264,123.2859,7243.0
2025-05-20 10:05:00,124.24,124.28,124.16,124.16,9449.0,123.2959,123.3356,123.2165,123.2165,9449.0
2025-05-20 10:10:00,124.16,124.21,124.14,124.18,15184.0,123.2165,123.2661,123.1966,123.2363,15184.0
2025-05-20 10:15:00,124.21,124.23,124.18,124.2,26036.0,123.2661,123.2859,123.2363,123.2562,26036.0
2025-05-20 10:20:00,124.2,124.28,124.2,124.21,10330.0,123.2562,123.3356,123.2562,123.2661,10330.0
2025-05-20 10:25:00,124.2,124.27,124.15,124.22,26353.0,123.2562,123.3256,123.2066,123.276,26353.0
2025-05-20 10:30:00,124.21,124.24,124.18,124.2,5850.0,123.2661,123.2959,123.2363,123.2562,5850.0
2025-05-20 10:35:00,124.21,124.33,124.19,124.33,23574.0,123.2661,123.3852,123.2463,123.3852,23574.0
2025-05-20 10:40:00,124.34,124.36,124.32,124.36,9694.0,123.3951,123.415,123.3753,123.415,9694.0
2025-05-20 10:45:00,124.38,124.39,124.34,124.36,6948.0,123.4348,123.4447,123.3951,123.415,6948.0
2025-05-20 10:50:00,124.33,124.34,124.3,124.34,9943.0,123.3852,123.3951,123.3554,123.3951,9943.0
2025-05-20 10:55:00,124.34,124.35,124.2,124.21,11523.0,123.3951,123.405,123.2562,123.2661,11523.0
2025-05-20 11:00:00,124.16,124.22,124.15,124.22,6701.0,123.2165,123.276,123.2066,123.276,6701.0
2025-05-20 11:05:00,124.22,124.23,124.19,124.21,2080.0,123.276,123.2859,123.2463,123.2661,2080.0
2025-05-20 11:10:00,124.22,124.28,124.21,124.26,10522.0,123.276,123.3356,123.2661,123.3157,10522.0
2025-05-20 11:15:00,124.27,124.32,124.25,124.27,29467.0,123.3256,123.3753,123.3058,123.3256,29467.0
2025-05-20 11:20:00,124.3,124.32,124.25,124.26,5078.0,123.3554,123.3753,123.3058,123.3157,5078.0
2025-05-20 11:25:00,124.23,124.3,124.22,124.28,10938.0,123.2859,123.3554,123.276,123.3356,10938.0
2025-05-20 11:30:00,124.28,124.29,124.22,124.24,8431.0,123.3356,123.3455,123.276,123.2959,8431.0
2025-05-20 11:35:00,124.25,124.26,124.21,124.25,11183.0,123.3058,123.3157,123.2661,123.3058,11183.0
2025-05-20 11:40:00,124.23,124.23,124.17,124.18,12400.0,123.2859,123.2859,123.2264,123.2363,12400.0
2025-05-20 11:45:00,124.15,124.22,124.12,124.21,2703.0,123.2066,123.276,123.1768,123.2661,2703.0
2025-05-20 11:50:00,124.22,124.22,124.18,124.2,1478.0,123.276,123.276,123.2363,123.2562,1478.0
2025-05-20 11:55:00,124.2,124.3,124.2,124.28,3636.0,123.2562,123.3554,123.2562,123.3356,3636.0
2025-05-20 12:00:00,124.28,124.3,124.23,124.24,19100.0,123.3356,123.3554,123.2859,123.2959,19100.0
2025-05-20 12:05:00,124.25,124.25,124.17,124.19,1932.0,123.3058,123.3058,123.2264,123.2463,1932.0
2025-05-20 12:10:00,124.18,124.19,124.12,124.16,2572.0,123.2363,123.2463,123.1768,123.2165,2572.0
2025-05-20 12:15:00,124.17,124.18,124.13,124.16,2900.0,123.2264,123.2363,123.1867,123.2165,2900.0
2025-05-20 12:20:00,124.17,124.21,124.13,124.13,6931.0,123.2264,123.2661,123.1867,123.1867,6931.0
2025-05-20 12:25:00,124.11,124.2,124.1,124.18,18107.0,123.1669,123.2562,123.1569,123.2363,18107.0
2025-05-20 12:30:00,124.17,124.21,124.16,124.19,5087.0,123.2264,123.2661,123.2165,123.2463,5087.0
2025-05-20 12:35:00,124.2,124.27,124.19,124.27,5469.0,123.2562,123.3256,123.2463,123.3256,5469.0
2025-05-20 12:40:00,124.27,124.3,124.24,124.3,8356.0,123.3256,123.3554,123.2959,123.3554,8356.0
2025-05-20 12:45:00,124.3,124.31,124.26,124.28,5201.0,123.3554,123.3653,123.3157,123.3356,5201.0
2025-05-20 12:50:00,124.29,124.3,124.27,124.3,7571.0,123.3455,123.3554,123.3256,123.3554,7571.0
2025-05-20 12:55:00,124.32,124.33,124.3,124.31,3531.0,123.3753,123.3852,123.3554,123.3653,3531.0
2025-05-20 13:00:00,124.31,124.37,124.3,124.36,5755.0,123.3653,123.4249,123.3554,123.415,5755.0
2025-05-20 13:05:00,124.37,124.38,124.35,124.37,4926.0,123.4249,123.4348,123.405,123.4249,4926.0
2025-05-20 13:10:00,124.38,124.38,124.33,124.38,14076.0,123.4348,123.4348,123.3852,123.4348,14076.0
2025-05-20 13:15:00,124.37,124.37,124.33,124.34,6000.0,123.4249,123.4249,123.3852,123.3951,6000.0
2025-05-20 13:20:00,124.34,124.34,124.3,124.33,11566.0,123.3951,123.3951,123.3554,123.3852,11566.0
2025-05-20 13:25:00,124.31,124.37,124.3,124.33,4777.0,123.3653,123.4249,123.3554,123.3852,4777.0
2025-05-20 13:30:00,124.33,124.34,124.23,124.26,9349.0,123.3852,123.3951,123.2859,123.3157,9349.0
2025-05-20 13:35:00,124.26,124.29,124.24,124.26,4831.0,123.3157,123.3455,123.2959,123.3157,4831.0
2025-05-20 13:40:00,124.27,124.32,124.26,124.29,10170.0,123.3256,123.3753,123.3157,123.3455,10170.0
2025-05-20 13:45:00,124.27,124.3,124.23,124.23,6014.0,123.3256,123.3554,123.2859,123.2859,6014.0
2025-05-20 13:50:00,124.23,124.29,124.21,124.28,5200.0,123.2859,123.3455,123.2661,123.3356,5200.0
2025-05-20 13:55:00,124.27,124.3,124.24,124.3,10497.0,123.3256,123.3554,123.2959,123.3554,10497.0
2025-05-20 14:00:00,124.28,124.3,124.24,124.28,11033.0,123.3356,123.3554,123.2959,123.3356,11033.0
2025-05-20 14:05:00,124.29,124.33,124.28,124.28,24847.0,123.3455,123.3852,123.3356,123.3356,24847.0
2025-05-20 14:10:00,124.29,124.32,124.28,124.29,8505.0,123.3455,123.3753,123.3356,123.3455,8505.0
2025-05-20 14:15:00,124.29,124.3,124.18,124.2,4674.0,123.3455,123.3554,123.2363,123.2562,4674.0
2025-05-20 14:20:00,124.21,124.21,124.0,124.09,10096.0,123.2661,123.2661,123.0577,123.147,10096.0
2025-05-20 14:25:00,124.08,124.13,123.89,123.92,16128.0,123.1371,123.1867,122.9485,122.9783,16128.0
2025-05-20 14:30:00,123.9,123.96,123.88,123.95,17558.0,122.9585,123.018,122.9386,123.0081,17558.0
2025-05-20 14:35:00,123.95,124.06,123.94,124.04,6688.0,123.0081,123.1172,122.9982,123.0974,6688.0
2025-05-20 14:40:00,124.03,124.03,123.89,123.94,8303.0,123.0875,123.0875,122.9485,122.9982,8303.0
2025-05-20 14:45:00,123.93,123.97,123.9,123.93,8287.0,122.9882,123.0279,122.9585,122.9882,8287.0
2025-05-20 14:50:00,123.93,123.97,123.89,123.92,6705.0,122.9882,123.0279,122.9485,122.9783,6705.0
2025-05-20 14:55:00,123.92,123.96,123.91,123.92,8534.0,122.9783,123.018,122.9684,122.9783,8534.0
2025-05-20 15:00:00,123.91,123.91,123.72,123.74,14249.0,122.9684,122.9684,122.7798,122.7997,14249.0
2025-05-20 15:05:00,123.75,123.89,123.71,123.89,8630.0,122.8096,122.9485,122.7699,122.9485,8630.0
2025-05-20 15:10:00,123.9,123.95,123.87,123.95,19298.0,122.9585,123.0081,122.9287,123.0081,19298.0
2025-05-20 15:15:00,123.94,124.01,123.92,124.0,16087.0,122.9982,123.0676,122.9783,123.0577,16087.0
2025-05-20 15:20:00,124.02,124.04,124.0,124.03,8230.0,123.0775,123.0974,123.0577,123.0875,8230.0
2025-05-20 15:25:00,124.01,124.08,124.01,124.02,4231.0,123.0676,123.1371,123.0676,123.0775,4231.0
2025-05-20 15:30:00,124.03,124.18,124.03,124.15,30353.0,123.0875,123.2363,123.0875,123.2066,30353.0
2025-05-20 15:35:00,124.16,124.19,124.12,124.17,10219.0,123.2165,123.2463,123.1768,123.2264,10219.0
2025-05-20 15:40:00,124.18,124.2,124.1,124.11,13565.0,123.2363,123.2562,123.1569,123.1669,13565.0
2025-05-20 15:45:00,124.11,124.17,124.08,124.11,44390.0,123.1669,123.2264,123.1371,123.1669,44390.0
2025-05-20 15:50:00,124.11,124.26,124.07,124.21,40715.0,123.1669,123.3157,123.1272,123.2661,40715.0
2025-05-20 15:55:00,124.21,124.32,124.18,124.3,33368.0,123.2661,123.3753,123.2363,123.3554,33368.0
2025-05-21 09:30:00,123.75,123.98,123.74,123.92,161994.0,122.8096,123.0378,122.7997,122.9783,161994.0
2025-05-21 09:35:00,123.92,123.95,123.86,123.93,156181.0,122.9783,123.0081,122.9188,122.9882,156181.0
2025-05-21 09:40:00,123.94,123.98,123.86,123.96,201932.0,122.9982,123.0378,122.9188,123.018,201932.0
2025-05-21 09:45:00,123.97,124.01,123.93,124.01,28313.0,123.0279,123.0676,122.9882,123.0676,28313.0
2025-05-21 09:50:00,124.01,124.07,123.97,124.02,18184.0,123.0676,123.1272,123.0279,123.0775,18184.0
2025-05-21 09:55:00,124.02,124.06,123.96,123.96,29567.0,123.0775,123.1172,123.018,123.018,29567.0
2025-05-21 10:00:00,123.98,124.25,123.97,124.11,123400.0,123.0378,123.3058,123.0279,123.1669,123400.0
2025-05-21 10:05:00,124.12,124.19,124.1,124.13,29078.0,123.1768,123.2463,123.1569,123.1867,29078.0
2025-05-21 10:10:00,124.1,124.11,124.0,124.05,20895.0,123.1569,123.1669,123.0577,123.1073,20895.0
2025-05-21 10:15:00,124.05,124.09,124.02,124.05,14042.0,123.1073,123.147,123.0775,123.1073,14042.0
2025-05-21 10:20:00,124.04,124.12,124.04,124.05,31672.0,123.0974,123.1768,123.0974,123.1073,31672.0
2025-05-21 10:25:00,124.05,124.06,123.95,123.97,26178.0,123.1073,123.1172,123.0081,123.0279,26178.0
2025-05-21 10:30:00,123.97,124.02,123.86,123.89,22217.0,123.0279,123.0775,122.9188,122.9485,22217.0
2025-05-21 10:35:00,123.9,123.99,123.87,123.98,25773.0,122.9585,123.0478,122.9287,123.0378,25773.0
2025-05-21 10:40:00,123.99,124.02,123.89,123.91,42278.0,123.0478,123.0775,122.9485,122.9684,42278.0
2025-05-21 10:45:00,123.91,123.93,123.82,123.92,17147.0,122.9684,122.9882,122.8791,122.9783,17147.0
2025-05-21 10:50:00,123.92,123.99,123.91,123.94,38106.0,122.9783,123.0478,122.9684,122.9982,38106.0
2025-05-21 10:55:00,123.94,124.11,123.93,124.11,22146.0,122.9982,123.1669,122.9882,123.1669,22146.0
2025-05-21 11:00:00,124.11,124.13,124.06,124.1,27573.0,123.1669,123.1867,123.1172,123.1569,27573.0
2025-05-21 11:05:00,124.11,124.31,124.09,124.29,50886.0,123.1669,123.3653,123.147,123.3455,50886.0
2025-05-21 11:10:00,124.3,124.36,124.24,124.35,41422.0,123.3554,123.415,123.2959,123.405,41422.0
2025-05-21 11:15:00,124.35,124.37,124.28,124.3,44513.0,123.405,123.4249,123.3356,123.3554,44513.0
2025-05-21 11:20:00,124.3,124.38,124.25,124.38,34337.0,123.3554,123.4348,123.3058,123.4348,34337.0
2025-05-21 11:25:00,124.38,124.38,124.28,124.3,31521.0,123.4348,123.4348,123.3356,123.3554,31521.0
2025-05-21 11:30:00,124.3,124.33,124.26,124.29,34839.0,123.3554,123.3852,123.3157,123.3455,34839.0
2025-05-21 11:35:00,124.29,124.3,124.19,124.27,67623.0,123.3455,123.3554,123.2463,123.3256,67623.0
2025-05-21 11:40:00,124.28,124.32,124.23,124.3,44403.0,123.3356,123.3753,123.2859,123.3554,44403.0
2025-05-21 11:45:00,124.3,124.32,124.23,124.28,30084.0,123.3554,123.3753,123.2859,123.3356,30084.0
2025-05-21 11:50:00,124.27,124.38,124.25,124.36,29896.0,123.3256,123.4348,123.3058,123.415,29896.0
2025-05-21 11:55:00,124.36,124.37,124.28,124.29,28675.0,123.415,123.4249,123.3356,123.3455,28675.0
2025-05-21 12:00:00,124.3,124.34,124.27,124.31,32515.0,123.3554,123.3951,123.3256,123.3653,32515.0
2025-05-21 12:05:00,124.3,124.41,124.29,124.39,36919.0,123.3554,123.4646,123.3455,123.4447,36919.0
2025-05-21 12:10:00,124.4,124.41,124.31,124.34,34131.0,123.4547,123.4646,123.3653,123.3951,34131.0
2025-05-21 12:15:00,124.34,124.36,124.3,124.31,24215.0,123.3951,123.415,123.3554,123.3653,24215.0
2025-05-21 12:20:00,124.31,124.32,124.25,124.28,31699.0,123.3653,123.3753,123.3058,123.3356,31699.0
2025-05-21 12:25:00,124.29,124.32,124.26,124.31,35990.0,123.3455,123.3753,123.3157,123.3653,35990.0
2025-05-21 12:30:00,124.31,124.38,124.29,124.36,31003.0,123.3653,123.4348,123.3455,123.415,31003.0
2025-05-21 12:35:00,124.37,124.4,124.34,124.36,27850.0,123.4249,123.4547,123.3951,123.415,27850.0
2025-05-21 12:40:00,124.35,124.39,124.34,124.37,45553.0,123.405,123.4447,123.3951,123.4249,45553.0
2025-05-21 12:45:00,124.37,124.47,124.36,124.46,42375.0,123.4249,123.5241,123.415,123.5142,42375.0
2025-05-21 12:50:00,124.45,124.46,124.41,124.42,26289.0,123.5043,123.5142,123.4646,123.4745,26289.0
2025-05-21 12:55:00,124.43,124.43,124.29,124.29,42248.0,123.4844,123.4844,123.3455,123.3455,42248.0
2025-05-21 13:00:00,124.3,124.32,124.19,124.29,46892.0,123.3554,123.3753,123.2463,123.3455,46892.0
2025-05-21 13:05:00,124.29,124.33,124.13,124.15,42537.0,123.3455,123.3852,123.1867,123.2066,42537.0
2025-05-21 13:10:00,124.13,124.14,124.03,124.07,40457.0,123.1867,123.1966,123.0875,123.1272,40457.0
2025-05-21 13:15:00,124.06,124.07,123.56,123.7,197348.0,123.1172,123.1272,122.621,122.76,197348.0
2025-05-21 13:20:00,123.7,123.7,123.28,123.31,53713.0,122.76,122.76,122.3432,122.3729,53713.0
2025-05-21 13:25:00,123.3,123.34,123.02,123.05,227338.0,122.363,122.4027,122.0851,122.1149,227338.0
2025-05-21 13:30:00,123.04,123.38,122.87,123.31,118458.0,122.105,122.4424,121.9363,122.3729,118458.0
2025-05-21 13:35:00,123.26,123.6,123.22,123.6,100678.0,122.3233,122.6607,122.2836,122.6607,100678.0
2025-05-21 13:40:00,123.59,123.59,123.36,123.4,82720.0,122.6508,122.6508,122.4226,122.4623,82720.0
2025-05-21 13:45:00,123.37,123.49,123.3,123.39,100939.0,122.4325,122.5516,122.363,122.4523,100939.0
2025-05-21 13:50:00,123.37,123.47,123.22,123.3,41565.0,122.4325,122.5317,122.2836,122.363,41565.0
2025-05-21 13:55:00,123.31,123.34,123.21,123.34,39139.0,122.3729,122.4027,122.2737,122.4027,39139.0
2025-05-21 14:00:00,123.33,123.37,123.12,123.14,55409.0,122.3928,122.4325,122.1844,122.2042,55409.0
2025-05-21 14:05:00,123.13,123.34,123.1,123.34,84264.0,122.1943,122.4027,122.1645,122.4027,84264.0
2025-05-21 14:10:00,123.35,123.35,123.09,123.18,51549.0,122.4126,122.4126,122.1546,122.2439,51549.0
2025-05-21 14:15:00,123.17,123.25,123.12,123.14,48497.0,122.234,122.3134,122.1844,122.2042,48497.0
2025-05-21 14:20:00,123.13,123.15,122.97,123.07,69070.0,122.1943,122.2142,122.0355,122.1348,69070.0
2025-05-21 14:25:00,123.06,123.21,123.06,123.17,53393.0,122.1248,122.2737,122.1248,122.234,53393.0
2025-05-21 14:30:00,123.16,123.3,123.13,123.29,40837.0,122.2241,122.363,122.1943,122.3531,40837.0
2025-05-21 14:35:00,123.31,123.35,123.18,123.22,42856.0,122.3729,122.4126,122.2439,122.2836,42856.0
2025-05-21 14:40:00,123.22,123.31,123.21,123.28,42542.0,122.2836,122.3729,122.2737,122.3432,42542.0
2025-05-21 14:45:00,123.29,123.31,123.05,123.08,53963.0,122.3531,122.3729,122.1149,122.1447,53963.0
2025-05-21 14:50:00,123.06,123.12,122.98,123.0,47244.0,122.1248,122.1844,122.0454,122.0653,47244.0
2025-05-21 14:55:00,122.99,123.04,122.9,122.95,47147.0,122.0554,122.105,121.9661,122.0157,47147.0
2025-05-21 15:00:00,122.94,123.04,122.89,122.98,47329.0,122.0058,122.105,121.9561,122.0454,47329.0
2025-05-21 15:05:00,122.97,123.04,122.7,122.72,67649.0,122.0355,122.105,121.7676,121.7874,67649.0
2025-05-21 15:10:00,122.72,122.89,122.65,122.89,106826.0,121.7874,121.9561,121.718,121.9561,106826.0
2025-05-21 15:15:00,122.87,122.89,122.72,122.75,50517.0,121.9363,121.9561,121.7874,121.8172,50517.0
2025-05-21 15:20:00,122.76,122.79,122.63,122.66,75523.0,121.8271,121.8569,121.6981,121.7279,75523.0
2025-05-21 15:25:00,122.64,122.68,122.56,122.63,65287.0,121.708,121.7477,121.6286,121.6981,65287.0
2025-05-21 15:30:00,122.64,122.87,122.64,122.85,102581.0,121.708,121.9363,121.708,121.9164,102581.0
2025-05-21 15:35:00,122.84,123.0,122.8,123.0,87053.0,121.9065,122.0653,121.8668,122.0653,87053.0
2025-05-21 15:40:00,122.99,123.06,122.94,123.04,72282.0,122.0554,122.1248,122.0058,122.105,72282.0
2025-05-21 15:45:00,123.03,123.05,122.9,122.95,102518.0,122.0951,122.1149,121.9661,122.0157,102518.0
2025-05-21 15:50:00,122.94,123.05,122.84,122.86,189990.0,122.0058,122.1149,121.9065,121.9264,189990.0
2025-05-21 15:55:00,122.85,122.91,122.75,122.75,221979.0,121.9164,121.976,121.8172,121.8172,221979.0
2025-05-22 09:30:00,122.37,122.66,122.32,122.33,97296.0,121.4401,121.7279,121.3905,121.4004,97296.0
2025-05-22 09:35:00,122.32,122.48,122.29,122.42,79839.0,121.3905,121.5492,121.3607,121.4897,79839.0
2025-05-22 09:40:00,122.42,122.6,122.42,122.47,31758.0,121.4897,121.6683,121.4897,121.5393,31758.0
2025-05-22 09:45:00,122.49,122.53,122.4,122.44,46480.0,121.5592,121.5989,121.4699,121.5096,46480.0
2025-05-22 09:50:00,122.45,122.71,122.42,122.65,20624.0,121.5195,121.7775,121.4897,121.718,20624.0
2025-05-22 09:55:00,122.66,122.75,122.61,122.71,69785.0,121.7279,121.8172,121.6783,121.7775,69785.0
2025-05-22 10:00:00,122.73,122.83,122.7,122.8,40648.0,121.7973,121.8966,121.7676,121.8668,40648.0
2025-05-22 10:05:00,122.78,122.9,122.74,122.88,27350.0,121.847,121.9661,121.8073,121.9462,27350.0
2025-05-22 10:10:00,122.84,122.84,122.66,122.68,28012.0,121.9065,121.9065,121.7279,121.7477,28012.0
2025-05-22 10:15:00,122.7,122.75,122.69,122.72,11646.0,121.7676,121.8172,121.7577,121.7874,11646.0
2025-05-22 10:20:00,122.71,122.71,122.56,122.56,20042.0,121.7775,121.7775,121.6286,121.6286,20042.0
2025-05-22 10:25:00,122.56,122.67,122.52,122.62,5777.0,121.6286,121.7378,121.5889,121.6882,5777.0
2025-05-22 10:30:00,122.6,122.69,122.57,122.61,16832.0,121.6683,121.7577,121.6386,121.6783,16832.0
2025-05-22 10:35:00,122.63,122.64,122.47,122.5,15205.0,121.6981,121.708,121.5393,121.5691,15205.0
2025-05-22 10:40:00,122.52,122.65,122.48,122.5,39218.0,121.5889,121.718,121.5492,121.5691,39218.0
2025-05-22 10:45:00,122.51,122.63,122.49,122.56,15516.0,121.579,121.6981,121.5592,121.6286,15516.0
2025-05-22 10:50:00,122.55,122.6,122.47,122.5,9768.0,121.6187,121.6683,121.5393,121.5691,9768.0
2025-05-22 10:55:00,122.46,122.64,122.38,122.62,27854.0,121.5294,121.708,121.45,121.6882,27854.0
2025-05-22 11:00:00,122.64,122.7,122.6,122.68,19519.0,121.708,121.7676,121.6683,121.7477,19519.0
2025-05-22 11:05:00,122.68,122.71,122.59,122.68,11794.0,121.7477,121.7775,121.6584,121.7477,11794.0
2025-05-22 11:10:00,122.68,122.71,122.62,122.64,6734.0,121.7477,121.7775,121.6882,121.708,6734.0
2025-05-22 11:15:00,122.65,122.65,122.52,122.63,30331.0,121.718,121.718,121.5889,121.6981,30331.0
2025-05-22 11:20:00,122.64,122.78,122.6,122.76,15811.0,121.708,121.847,121.6683,121.8271,15811.0
2025-05-22 11:25:00,122.76,122.81,122.62,122.62,17569.0,121.8271,121.8767,121.6882,121.6882,17569.0
2025-05-22 11:30:00,122.6,122.74,122.6,122.73,24778.0,121.6683,121.8073,121.6683,121.7973,24778.0
2025-05-22 11:35:00,122.74,122.87,122.71,122.81,26954.0,121.8073,121.9363,121.7775,121.8767,26954.0
2025-05-22 11:40:00,122.8,122.89,122.79,122.85,6205.0,121.8668,121.9561,121.8569,121.9164,6205.0
2025-05-22 11:45:00,122.86,122.92,122.79,122.82,11151.0,121.9264,121.9859,121.8569,121.8867,11151.0
2025-05-22 11:50:00,122.8,122.87,122.78,122.87,9692.0,121.8668,121.9363,121.847,121.9363,9692.0
2025-05-22 11:55:00,122.87,122.88,122.81,122.87,36141.0,121.9363,121.9462,121.8767,121.9363,36141.0
2025-05-22 12:00:00,122.88,122.94,122.87,122.92,14422.0,121.9462,122.0058,121.9363,121.9859,14422.0
2025-05-22 12:05:00,122.9,122.95,122.81,122.92,22540.0,121.9661,122.0157,121.8767,121.9859,22540.0
2025-05-22 12:10:00,122.93,123.03,122.92,123.03,14260.0,121.9958,122.0951,121.9859,122.0951,14260.0
2025-05-22 12:15:00,123.03,123.13,122.98,122.99,13523.0,122.0951,122.1943,122.0454,122.0554,13523.0
2025-05-22 12:20:00,122.98,122.99,122.91,122.92,38359.0,122.0454,122.0554,121.976,121.9859,38359.0
2025-05-22 12:25:00,122.91,122.95,122.88,122.89,5964.0,121.976,122.0157,121.9462,121.9561,5964.0
2025-05-22 12:30:00,122.89,122.92,122.8,122.84,14560.0,121.9561,121.9859,121.8668,121.9065,14560.0
2025-05-22 12:35:00,122.86,122.91,122.84,122.9,9818.0,121.9264,121.976,121.9065,121.9661,9818.0
2025-05-22 12:40:00,122.9,122.92,122.83,122.84,10950.0,121.9661,121.9859,121.8966,121.9065,10950.0
2025-05-22 12:45:00,122.84,122.85,122.77,122.81,8566.0,121.9065,121.9164,121.837,121.8767,8566.0
2025-05-22 12:50:00,122.77,122.82,122.74,122.81,6891.0,121.837,121.8867,121.8073,121.8767,6891.0
2025-05-22 12:55:00,122.81,122.81,122.66,122.68,16799.0,121.8767,121.8767,121.7279,121.7477,16799.0
2025-05-22 13:00:00,122.7,122.72,122.62,122.64,13101.0,121.7676,121.7874,121.6882,121.708,13101.0
2025-05-22 13:05:00,122.68,122.69,122.61,122.62,7000.0,121.7477,121.7577,121.6783,121.6882,7000.0
2025-05-22 13:10:00,122.63,122.67,122.6,122.62,10813.0,121.6981,121.7378,121.6683,121.6882,10813.0
2025-05-22 13:15:00,122.63,122.83,122.62,122.79,17672.0,121.6981,121.8966,121.6882,121.8569,17672.0
2025-05-22 13:20:00,122.77,122.93,122.76,122.92,14386.0,121.837,121.9958,121.8271,121.9859,14386.0
2025-05-22 13:25:00,122.91,122.97,122.88,122.91,23299.0,121.976,122.0355,121.9462,121.976,23299.0
2025-05-22 13:30:00,122.92,122.99,122.87,122.98,12895.0,121.9859,122.0554,121.9363,122.0454,12895.0
2025-05-22 13:35:00,122.98,122.99,122.89,122.95,30116.0,122.0454,122.0554,121.9561,122.0157,30116.0
2025-05-22 13:40:00,122.96,123.05,122.95,123.05,8014.0,122.0256,122.1149,122.0157,122.1149,8014.0
2025-05-22 13:45:00,123.06,123.07,122.98,123.04,6542.0,122.1248,122.1348,122.0454,122.105,6542.0
2025-05-22 13:50:00,123.04,123.05,123.0,123.03,10063.0,122.105,122.1149,122.0653,122.0951,10063.0
2025-05-22 13:55:00,123.02,123.15,123.02,123.06,11390.0,122.0851,122.2142,122.0851,122.1248,11390.0
2025-05-22 14:00:00,123.07,123.14,123.04,123.09,25268.0,122.1348,122.2042,122.105,122.1546,25268.0
2025-05-22 14:05:00,123.09,123.13,123.04,123.09,28194.0,122.1546,122.1943,122.105,122.1546,28194.0
2025-05-22 14:10:00,123.08,123.14,123.04,123.13,22264.0,122.1447,122.2042,122.105,122.1943,22264.0
2025-05-22 14:15:00,123.14,123.18,123.11,123.17,24308.0,122.2042,122.2439,122.1745,122.234,24308.0
2025-05-22 14:20:00,123.17,123.21,123.1,123.19,19686.0,122.234,122.2737,122.1645,122.2539,19686.0
2025-05-22 14:25:00,123.19,123.2,123.12,123.13,11082.0,122.2539,122.2638,122.1844,122.1943,11082.0
2025-05-22 14:30:00,123.13,123.17,123.1,123.15,13775.0,122.1943,122.234,122.1645,122.2142,13775.0
2025-05-22 14:35:00,123.16,123.17,123.06,123.06,26651.0,122.2241,122.234,122.1248,122.1248,26651.0
2025-05-22 14:40:00,123.05,123.1,123.03,123.07,46244.0,122.1149,122.1645,122.0951,122.1348,46244.0
2025-05-22 14:45:00,123.07,123.13,123.05,123.09,42143.0,122.1348,122.1943,122.1149,122.1546,42143.0
2025-05-22 14:50:00,123.08,123.19,123.08,123.13,10874.0,122.1447,122.2539,122.1447,122.1943,10874.0
2025-05-22 14:55:00,123.16,123.21,123.16,123.16,5470.0,122.2241,122.2737,122.2241,122.2241,5470.0
2025-05-22 15:00:00,123.17,123.25,123.17,123.23,6439.0,122.234,122.3134,122.234,122.2935,6439.0
2025-05-22 15:05:00,123.23,123.27,123.18,123.18,6873.0,122.2935,122.3332,122.2439,122.2439,6873.0
2025-05-22 15:10:00,123.18,123.23,123.17,123.22,14079.0,122.2439,122.2935,122.234,122.2836,14079.0
2025-05-22 15:15:00,123.22,123.22,123.17,123.2,9521.0,122.2836,122.2836,122.234,122.2638,9521.0
2025-05-22 15:20:00,123.18,123.22,123.18,123.2,4849.0,122.2439,122.2836,122.2439,122.2638,4849.0
2025-05-22 15:25:00,123.21,123.31,123.2,123.28,9137.0,122.2737,122.3729,122.2638,122.3432,9137.0
2025-05-22 15:30:00,123.29,123.3,123.17,123.22,28203.0,122.3531,122.363,122.234,122.2836,28203.0
2025-05-22 15:35:00,123.22,123.22,123.12,123.14,37409.0,122.2836,122.2836,122.1844,122.2042,37409.0
2025-05-22 15:40:00,123.13,123.16,123.04,123.04,40788.0,122.1943,122.2241,122.105,122.105,40788.0
2025-05-22 15:45:00,123.04,123.07,122.93,123.04,75029.0,122.105,122.1348,121.9958,122.105,75029.0
2025-05-22 15:50:00,123.05,123.17,122.9,122.9,69932.0,122.1149,122.234,121.9661,121.9661,69932.0
2025-05-22 15:55:00,122.9,122.93,122.63,122.7,49710.0,121.9661,121.9958,121.6981,121.7676,49710.0
2025-05-23 09:30:00,121.29,121.78,121.25,121.72,30249.0,120.3683,120.8546,120.3286,120.795,30249.0
2025-05-23 09:35:00,121.73,121.88,121.73,121.79,46277.0,120.8049,120.9538,120.8049,120.8645,46277.0
2025-05-23 09:40:00,121.74,121.81,121.62,121.73,74601.0,120.8149,120.8843,120.6958,120.8049,74601.0
2025-05-23 09:45:00,121.74,121.74,121.55,121.6,20220.0,120.8149,120.8149,120.6263,120.6759,20220.0
2025-05-23 09:50:00,121.6,121.79,121.59,121.65,40572.0,120.6759,120.8645,120.666,120.7256,40572.0
2025-05-23 09:55:00,121.65,121.74,121.62,121.68,14856.0,120.7256,120.8149,120.6958,120.7553,14856.0
2025-05-23 10:00:00,121.73,121.92,121.69,121.88,23387.0,120.8049,120.9935,120.7653,120.9538,23387.0
2025-05-23 10:05:00,121.9,121.96,121.86,121.88,17326.0,120.9737,121.0332,120.934,120.9538,17326.0
2025-05-23 10:10:00,121.88,122.07,121.82,122.02,10063.0,120.9538,121.1424,120.8943,121.0927,10063.0
2025-05-23 10:15:00,121.99,122.02,121.84,121.85,14163.0,121.063,121.0927,120.9141,120.924,14163.0
2025-05-23 10:20:00,121.84,122.04,121.76,122.04,16082.0,120.9141,121.1126,120.8347,121.1126,16082.0
2025-05-23 10:25:00,122.04,122.07,121.86,121.93,31422.0,121.1126,121.1424,120.934,121.0034,31422.0
2025-05-23 10:30:00,121.92,122.07,121.89,122.07,16165.0,120.9935,121.1424,120.9637,121.1424,16165.0
2025-05-23 10:35:00,122.08,122.09,121.99,122.03,13201.0,121.1523,121.1622,121.063,121.1027,13201.0
2025-05-23 10:40:00,121.99,122.09,121.98,122.06,12438.0,121.063,121.1622,121.053,121.1324,12438.0
2025-05-23 10:45:00,122.08,122.16,122.04,122.09,34109.0,121.1523,121.2317,121.1126,121.1622,34109.0
2025-05-23 10:50:00,122.09,122.09,121.88,121.89,17991.0,121.1622,121.1622,120.9538,120.9637,17991.0
2025-05-23 10:55:00,121.9,121.93,121.85,121.88,11481.0,120.9737,121.0034,120.924,120.9538,11481.0
2025-05-23 11:00:00,121.87,122.01,121.86,121.96,31206.0,120.9439,121.0828,120.934,121.0332,31206.0
2025-05-23 11:05:00,121.94,121.96,121.8,121.91,213587.0,121.0134,121.0332,120.8744,120.9836,213587.0
2025-05-23 11:10:00,121.93,121.96,121.8,121.89,33916.0,121.0034,121.0332,120.8744,120.9637,33916.0
2025-05-23 11:15:00,121.89,121.98,121.81,121.94,15106.0,120.9637,121.053,120.8843,121.0134,15106.0
2025-05-23 11:20:00,121.92,122.05,121.91,122.03,31626.0,120.9935,121.1225,120.9836,121.1027,31626.0
2025-05-23 11:25:00,122.03,122.05,121.97,122.03,12756.0,121.1027,121.1225,121.0431,121.1027,12756.0
2025-05-23 11:30:00,122.02,122.16,122.02,122.16,63506.0,121.0927,121.2317,121.0927,121.2317,63506.0
2025-05-23 11:35:00,122.15,122.3,122.1,122.18,54760.0,121.2218,121.3706,121.1721,121.2515,54760.0
2025-05-23 11:40:00,122.18,122.25,122.17,122.21,24911.0,121.2515,121.321,121.2416,121.2813,24911.0
2025-05-23 11:45:00,122.22,122.23,122.14,122.18,15912.0,121.2912,121.3011,121.2118,121.2515,15912.0
2025-05-23 11:50:00,122.19,122.2,122.05,122.07,10604.0,121.2615,121.2714,121.1225,121.1424,10604.0
2025-05-23 11:55:00,122.07,122.08,122.0,122.01,29623.0,121.1424,121.1523,121.0729,121.0828,29623.0
2025-05-23 12:00:00,122.02,122.15,121.96,121.99,46875.0,121.0927,121.2218,121.0332,121.063,46875.0
2025-05-23 12:05:00,121.96,122.08,121.93,122.03,39862.0,121.0332,121.1523,121.0034,121.1027,39862.0
2025-05-23 12:10:00,122.02,122.06,121.98,122.02,27742.0,121.0927,121.1324,121.053,121.0927,27742.0
2025-05-23 12:15:00,122.02,122.06,121.98,122.02,15824.0,121.0927,121.1324,121.053,121.0927,15824.0
2025-05-23 12:20:00,122.01,122.17,121.99,122.17,10114.0,121.0828,121.2416,121.063,121.2416,10114.0
2025-05-23 12:25:00,122.16,122.21,122.13,122.14,12123.0,121.2317,121.2813,121.2019,121.2118,12123.0
2025-05-23 12:30:00,122.1,122.11,122.01,122.04,13162.0,121.1721,121.1821,121.0828,121.1126,13162.0
2025-05-23 12:35:00,122.05,122.21,122.05,122.21,25904.0,121.1225,121.2813,121.1225,121.2813,25904.0
2025-05-23 12:40:00,122.19,122.22,122.15,122.19,12593.0,121.2615,121.2912,121.2218,121.2615,12593.0
2025-05-23 12:45:00,122.19,122.26,122.18,122.25,31260.0,121.2615,121.3309,121.2515,121.321,31260.0
2025-05-23 12:50:00,122.25,122.3,122.21,122.29,25140.0,121.321,121.3706,121.2813,121.3607,25140.0
2025-05-23 12:55:00,122.29,122.3,122.18,122.2,12068.0,121.3607,121.3706,121.2515,121.2714,12068.0
2025-05-23 13:00:00,122.2,122.28,122.16,122.27,7247.0,121.2714,121.3508,121.2317,121.3408,7247.0
2025-05-23 13:05:00,122.27,122.34,122.25,122.33,22640.0,121.3408,121.4103,121.321,121.4004,22640.0
2025-05-23 13:10:00,122.35,122.4,122.31,122.36,23312.0,121.4202,121.4699,121.3805,121.4302,23312.0
2025-05-23 13:15:00,122.38,122.53,122.38,122.51,26928.0,121.45,121.5989,121.45,121.579,26928.0
2025-05-23 13:20:00,122.52,122.55,122.48,122.53,29021.0,121.5889,121.6187,121.5492,121.5989,29021.0
2025-05-23 13:25:00,122.52,122.6,122.5,122.59,22811.0,121.5889,121.6683,121.5691,121.6584,22811.0
2025-05-23 13:30:00,122.55,122.57,122.48,122.51,13836.0,121.6187,121.6386,121.5492,121.579,13836.0
2025-05-23 13:35:00,122.49,122.53,122.48,122.5,17822.0,121.5592,121.5989,121.5492,121.5691,17822.0
2025-05-23 13:40:00,122.5,122.5,122.41,122.47,11466.0,121.5691,121.5691,121.4798,121.5393,11466.0
2025-05-23 13:45:00,122.46,122.55,122.46,122.55,8784.0,121.5294,121.6187,121.5294,121.6187,8784.0
2025-05-23 13:50:00,122.56,122.67,122.55,122.6,19271.0,121.6286,121.7378,121.6187,121.6683,19271.0
2025-05-23 13:55:00,122.61,122.61,122.49,122.55,10355.0,121.6783,121.6783,121.5592,121.6187,10355.0
2025-05-23 14:00:00,122.55,122.65,122.53,122.64,16800.0,121.6187,121.718,121.5989,121.708,16800.0
2025-05-23 14:05:00,122.65,122.72,122.65,122.67,18868.0,121.718,121.7874,121.718,121.7378,18868.0
2025-05-23 14:10:00,122.66,122.68,122.61,122.68,16135.0,121.7279,121.7477,121.6783,121.7477,16135.0
2025-05-23 14:15:00,122.68,122.72,122.54,122.56,82860.0,121.7477,121.7874,121.6088,121.6286,82860.0
2025-05-23 14:20:00,122.56,122.56,122.39,122.53,89485.0,121.6286,121.6286,121.4599,121.5989,89485.0
2025-05-23 14:25:00,122.54,122.59,122.46,122.52,43663.0,121.6088,121.6584,121.5294,121.5889,43663.0
2025-05-23 14:30:00,122.52,122.58,122.52,122.57,20745.0,121.5889,121.6485,121.5889,121.6386,20745.0
2025-05-23 14:35:00,122.57,122.65,122.56,122.56,14888.0,121.6386,121.718,121.6286,121.6286,14888.0
2025-05-23 14:40:00,122.57,122.58,122.52,122.54,12219.0,121.6386,121.6485,121.5889,121.6088,12219.0
2025-05-23 14:45:00,122.55,122.56,122.46,122.55,14758.0,121.6187,121.6286,121.5294,121.6187,14758.0
2025-05-23 14:50:00,122.55,122.57,122.52,122.55,11993.0,121.6187,121.6386,121.5889,121.6187,11993.0
2025-05-23 14:55:00,122.54,122.57,122.48,122.51,14684.0,121.6088,121.6386,121.5492,121.579,14684.0
2025-05-23 15:00:00,122.5,122.51,122.42,122.44,36697.0,121.5691,121.579,121.4897,121.5096,36697.0
2025-05-23 15:05:00,122.45,122.56,122.42,122.55,13076.0,121.5195,121.6286,121.4897,121.6187,13076.0
2025-05-23 15:10:00,122.54,122.64,122.54,122.63,20084.0,121.6088,121.708,121.6088,121.6981,20084.0
2025-05-23 15:15:00,122.6,122.61,122.46,122.47,24083.0,121.6683,121.6783,121.5294,121.5393,24083.0
2025-05-23 15:20:00,122.46,122.47,122.33,122.4,39333.0,121.5294,121.5393,121.4004,121.4699,39333.0
2025-05-23 15:25:00,122.4,122.4,122.28,122.37,19634.0,121.4699,121.4699,121.3508,121.4401,19634.0
2025-05-23 15:30:00,122.37,122.46,122.34,122.45,40190.0,121.4401,121.5294,121.4103,121.5195,40190.0
2025-05-23 15:35:00,122.45,122.52,122.4,122.52,43388.0,121.5195,121.5889,121.4699,121.5889,43388.0
2025-05-23 15:40:00,122.52,122.57,122.48,122.52,32897.0,121.5889,121.6386,121.5492,121.5889,32897.0
2025-05-23 15:45:00,122.52,122.53,122.37,122.4,63053.0,121.5889,121.5989,121.4401,121.4699,63053.0
2025-05-23 15:50:00,122.4,122.45,122.18,122.24,108224.0,121.4699,121.5195,121.2515,121.3111,108224.0
2025-05-23 15:55:00,122.23,122.39,122.15,122.3,64234.0,121.3011,121.4599,121.2218,121.3706,64234.0
2025-05-27 09:30:00,123.59,123.63,123.39,123.39,23455.0,122.6508,122.6905,122.4523,122.4523,23455.0
2025-05-27 09:35:00,123.4,123.49,123.33,123.49,12069.0,122.4623,122.5516,122.3928,122.5516,12069.0
2025-05-27 09:40:00,123.48,123.56,123.48,123.54,10896.0,122.5416,122.621,122.5416,122.6012,10896.0
2025-05-27 09:45:00,123.55,123.61,123.53,123.56,12918.0,122.6111,122.6707,122.5913,122.621,12918.0
2025-05-27 09:50:00,123.56,123.61,123.5,123.58,14306.0,122.621,122.6707,122.5615,122.6409,14306.0
2025-05-27 09:55:00,123.61,123.65,123.59,123.61,11046.0,122.6707,122.7104,122.6508,122.6707,11046.0
2025-05-27 10:00:00,123.6,123.72,123.6,123.7,23717.0,122.6607,122.7798,122.6607,122.76,23717.0
2025-05-27 10:05:00,123.7,123.78,123.7,123.77,27818.0,122.76,122.8394,122.76,122.8294,27818.0
2025-05-27 10:10:00,123.77,123.83,123.74,123.78,96113.0,122.8294,122.889,122.7997,122.8394,96113.0
2025-05-27 10:15:00,123.78,123.91,123.77,123.91,55050.0,122.8394,122.9684,122.8294,122.9684,55050.0
2025-05-27 10:20:00,123.91,123.99,123.89,123.96,26222.0,122.9684,123.0478,122.9485,123.018,26222.0
2025-05-27 10:25:00,123.96,124.0,123.93,123.94,29061.0,123.018,123.0577,122.9882,122.9982,29061.0
2025-05-27 10:30:00,123.94,123.97,123.92,123.96,57625.0,122.9982,123.0279,122.9783,123.018,57625.0
2025-05-27 10:35:00,123.96,123.96,123.87,123.92,42086.0,123.018,123.018,122.9287,122.9783,42086.0
2025-05-27 10:40:00,123.92,123.95,123.88,123.94,23080.0,122.9783,123.0081,122.9386,122.9982,23080.0
2025-05-27 10:45:00,123.94,124.02,123.92,123.98,33507.0,122.9982,123.0775,122.9783,123.0378,33507.0
2025-05-27 10:50:00,123.96,123.99,123.96,123.98,34151.0,123.018,123.0478,123.018,123.0378,34151.0
2025-05-27 10:55:00,123.97,123.98,123.89,123.91,37943.0,123.0279,123.0378,122.9485,122.9684,37943.0
2025-05-27 11:00:00,123.91,123.95,123.9,123.94,31666.0,122.9684,123.0081,122.9585,122.9982,31666.0
2025-05-27 11:05:00,123.93,123.94,123.89,123.93,38775.0,122.9882,122.9982,122.9485,122.9882,38775.0
2025-05-27 11:10:00,123.9,123.95,123.9,123.94,22294.0,122.9585,123.0081,122.9585,122.9982,22294.0
2025-05-27 11:15:00,123.95,123.97,123.93,123.96,67427.0,123.0081,123.0279,122.9882,123.018,67427.0
2025-05-27 11:20:00,123.96,123.97,123.88,123.96,34416.0,123.018,123.0279,122.9386,123.018,34416.0
2025-05-27 11:25:00,123.97,124.04,123.94,124.0,34589.0,123.0279,123.0974,122.9982,123.0577,34589.0
2025-05-27 11:30:00,124.0,124.0,123.95,123.96,53415.0,123.0577,123.0577,123.0081,123.018,53415.0
2025-05-27 11:35:00,123.96,123.99,123.94,123.96,53387.0,123.018,123.0478,122.9982,123.018,53387.0
2025-05-27 11:40:00,123.96,123.99,123.92,123.98,42262.0,123.018,123.0478,122.9783,123.0378,42262.0
2025-05-27 11:45:00,123.98,124.0,123.96,123.98,34247.0,123.0378,123.0577,123.018,123.0378,34247.0
2025-05-27 11:50:00,123.97,124.02,123.95,124.01,52839.0,123.0279,123.0775,123.0081,123.0676,52839.0
2025-05-27 11:55:00,124.02,124.03,123.95,123.98,28702.0,123.0775,123.0875,123.0081,123.0378,28702.0
2025-05-27 12:00:00,123.98,124.09,123.98,124.07,41894.0,123.0378,123.147,123.0378,123.1272,41894.0
2025-05-27 12:05:00,124.08,124.11,124.04,124.08,23056.0,123.1371,123.1669,123.0974,123.1371,23056.0
2025-05-27 12:10:00,124.08,124.11,124.08,124.09,22964.0,123.1371,123.1669,123.1371,123.147,22964.0
2025-05-27 12:15:00,124.09,124.11,124.06,124.07,49269.0,123.147,123.1669,123.1172,123.1272,49269.0
2025-05-27 12:20:00,124.07,124.14,124.06,124.14,29517.0,123.1272,123.1966,123.1172,123.1966,29517.0
2025-05-27 12:25:00,124.15,124.15,124.08,124.1,29040.0,123.2066,123.2066,123.1371,123.1569,29040.0
2025-05-27 12:30:00,124.1,124.15,124.1,124.13,24512.0,123.1569,123.2066,123.1569,123.1867,24512.0
2025-05-27 12:35:00,124.13,124.27,124.12,124.26,101131.0,123.1867,123.3256,123.1768,123.3157,101131.0
2025-05-27 12:40:00,124.26,124.31,124.23,124.23,33849.0,123.3157,123.3653,123.2859,123.2859,33849.0
2025-05-27 12:45:00,124.24,124.26,124.14,124.18,23705.0,123.2959,123.3157,123.1966,123.2363,23705.0
2025-05-27 12:50:00,124.18,124.21,124.16,124.2,19486.0,123.2363,123.2661,123.2165,123.2562,19486.0
2025-05-27 12:55:00,124.19,124.2,124.15,124.17,24983.0,123.2463,123.2562,123.2066,123.2264,24983.0
2025-05-27 13:00:00,124.17,124.23,124.16,124.22,18904.0,123.2264,123.2859,123.2165,123.276,18904.0
2025-05-27 13:05:00,124.22,124.23,124.19,124.2,17997.0,123.276,123.2859,123.2463,123.2562,17997.0
2025-05-27 13:10:00,124.21,124.22,124.16,124.21,28335.0,123.2661,123.276,123.2165,123.2661,28335.0
2025-05-27 13:15:00,124.2,124.24,124.17,124.23,32756.0,123.2562,123.2959,123.2264,123.2859,32756.0
2025-05-27 13:20:00,124.23,124.26,124.2,124.23,39371.0,123.2859,123.3157,123.2562,123.2859,39371.0
2025-05-27 13:25:00,124.23,124.23,124.17,124.19,30775.0,123.2859,123.2859,123.2264,123.2463,30775.0
2025-05-27 13:30:00,124.17,124.2,124.15,124.19,26364.0,123.2264,123.2562,123.2066,123.2463,26364.0
2025-05-27 13:35:00,124.19,124.21,124.15,124.19,20556.0,123.2463,123.2661,123.2066,123.2463,20556.0
2025-05-27 13:40:00,124.18,124.24,124.18,124.23,32042.0,123.2363,123.2959,123.2363,123.2859,32042.0
2025-05-27 13:45:00,124.23,124.28,124.2,124.28,22724.0,123.2859,123.3356,123.2562,123.3356,22724.0
2025-05-27 13:50:00,124.28,124.31,124.26,124.29,23195.0,123.3356,123.3653,123.3157,123.3455,23195.0
2025-05-27 13:55:00,124.29,124.36,124.29,124.34,26170.0,123.3455,123.415,123.3455,123.3951,26170.0
2025-05-27 14:00:00,124.34,124.39,124.31,124.31,32103.0,123.3951,123.4447,123.3653,123.3653,32103.0
2025-05-27 14:05:00,124.31,124.34,124.29,124.31,19528.0,123.3653,123.3951,123.3455,123.3653,19528.0
2025-05-27 14:10:00,124.32,124.37,124.3,124.37,35750.0,123.3753,123.4249,123.3554,123.4249,35750.0
2025-05-27 14:15:00,124.37,124.38,124.3,124.31,46322.0,123.4249,123.4348,123.3554,123.3653,46322.0
2025-05-27 14:20:00,124.3,124.31,124.26,124.31,39720.0,123.3554,123.3653,123.3157,123.3653,39720.0
2025-05-27 14:25:00,124.31,124.33,124.28,124.29,36548.0,123.3653,123.3852,123.3356,123.3455,36548.0
2025-05-27 14:30:00,124.29,124.33,124.28,124.32,36744.0,123.3455,123.3852,123.3356,123.3753,36744.0
2025-05-27 14:35:00,124.32,124.33,124.3,124.32,37750.0,123.3753,123.3852,123.3554,123.3753,37750.0
2025-05-27 14:40:00,124.32,124.32,124.26,124.28,40505.0,123.3753,123.3753,123.3157,123.3356,40505.0
2025-05-27 14:45:00,124.28,124.3,124.27,124.29,42327.0,123.3356,123.3554,123.3256,123.3455,42327.0
2025-05-27 14:50:00,124.29,124.31,124.26,124.3,34549.0,123.3455,123.3653,123.3157,123.3554,34549.0
2025-05-27 14:55:00,124.29,124.3,124.24,124.25,39571.0,123.3455,123.3554,123.2959,123.3058,39571.0
2025-05-27 15:00:00,124.25,124.28,124.2,124.26,54660.0,123.3058,123.3356,123.2562,123.3157,54660.0
2025-05-27 15:05:00,124.27,124.32,124.26,124.29,49400.0,123.3256,123.3753,123.3157,123.3455,49400.0
2025-05-27 15:10:00,124.3,124.3,124.24,124.25,61043.0,123.3554,123.3554,123.2959,123.3058,61043.0
2025-05-27 15:15:00,124.26,124.27,124.24,124.27,41566.0,123.3157,123.3256,123.2959,123.3256,41566.0
2025-05-27 15:20:00,124.27,124.29,124.23,124.27,57925.0,123.3256,123.3455,123.2859,123.3256,57925.0
2025-05-27 15:25:00,124.26,124.27,124.23,124.23,39299.0,123.3157,123.3256,123.2859,123.2859,39299.0
2025-05-27 15:30:00,124.23,124.24,124.16,124.23,60008.0,123.2859,123.2959,123.2165,123.2859,60008.0
2025-05-27 15:35:00,124.23,124.25,124.18,124.23,102646.0,123.2859,123.3058,123.2363,123.2859,102646.0
2025-05-27 15:40:00,124.23,124.28,124.22,124.25,108951.0,123.2859,123.3356,123.276,123.3058,108951.0
2025-05-27 15:45:00,124.24,124.25,124.18,124.19,100315.0,123.2959,123.3058,123.2363,123.2463,100315.0
2025-05-27 15:50:00,124.2,124.27,124.17,124.25,148907.0,123.2562,123.3256,123.2264,123.3058,148907.0
2025-05-27 15:55:00,124.25,124.35,124.23,124.33,162890.0,123.3058,123.405,123.2859,123.3852,162890.0
2025-05-28 09:30:00,123.97,124.17,123.96,124.17,37418.0,123.0279,123.2264,123.018,123.2264,37418.0
2025-05-28 09:35:00,124.18,124.27,124.16,124.26,29446.0,123.2363,123.3256,123.2165,123.3157,29446.0
2025-05-28 09:40:00,124.27,124.28,124.19,124.2,10726.0,123.3256,123.3356,123.2463,123.2562,10726.0
2025-05-28 09:45:00,124.2,124.22,124.02,124.02,6494.0,123.2562,123.276,123.0775,123.0775,6494.0
2025-05-28 09:50:00,124.03,124.05,123.98,124.02,4046.0,123.0875,123.1073,123.0378,123.0775,4046.0
2025-05-28 09:55:00,124.01,124.03,123.93,123.97,4724.0,123.0676,123.0875,122.9882,123.0279,4724.0
2025-05-28 10:00:00,123.97,124.05,123.97,124.02,3196.0,123.0279,123.1073,123.0279,123.0775,3196.0
2025-05-28 10:05:00,124.01,124.04,123.98,124.03,2840.0,123.0676,123.0974,123.0378,123.0875,2840.0
2025-05-28 10:10:00,123.98,124.02,123.97,123.98,5769.0,123.0378,123.0775,123.0279,123.0378,5769.0
2025-05-28 10:15:00,123.96,123.99,123.91,123.95,3342.0,123.018,123.0478,122.9684,123.0081,3342.0
2025-05-28 10:20:00,123.94,124.0,123.88,124.0,7076.0,122.9982,123.0577,122.9386,123.0577,7076.0
2025-05-28 10:25:00,124.0,124.01,123.91,123.92,1407.0,123.0577,123.0676,122.9684,122.9783,1407.0
2025-05-28 10:30:00,123.93,123.93,123.86,123.9,6163.0,122.9882,122.9882,122.9188,122.9585,6163.0
2025-05-28 10:35:00,123.9,123.9,123.78,123.82,7432.0,122.9585,122.9585,122.8394,122.8791,7432.0
2025-05-28 10:40:00,123.82,123.91,123.81,123.85,302054.0,122.8791,122.9684,122.8691,122.9088,302054.0
2025-05-28 10:45:00,123.83,123.84,123.79,123.83,5133.0,122.889,122.8989,122.8493,122.889,5133.0
2025-05-28 10:50:00,123.82,123.82,123.72,123.72,11336.0,122.8791,122.8791,122.7798,122.7798,11336.0
2025-05-28 10:55:00,123.72,123.74,123.7,123.72,10013.0,122.7798,122.7997,122.76,122.7798,10013.0
2025-05-28 11:00:00,123.72,123.86,123.71,123.86,7376.0,122.7798,122.9188,122.7699,122.9188,7376.0
2025-05-28 11:05:00,123.85,123.85,123.74,123.77,5726.0,122.9088,122.9088,122.7997,122.8294,5726.0
2025-05-28 11:10:00,123.76,123.76,123.66,123.66,10176.0,122.8195,122.8195,122.7203,122.7203,10176.0
2025-05-28 11:15:00,123.68,123.74,123.68,123.74,8017.0,122.7401,122.7997,122.7401,122.7997,8017.0
2025-05-28 11:20:00,123.75,123.79,123.74,123.74,13308.0,122.8096,122.8493,122.7997,122.7997,13308.0
2025-05-28 11:25:00,123.73,123.73,123.67,123.68,7542.0,122.7897,122.7897,122.7302,122.7401,7542.0
2025-05-28 11:30:00,123.68,123.71,123.63,123.63,24368.0,122.7401,122.7699,122.6905,122.6905,24368.0
2025-05-28 11:35:00,123.64,123.67,123.61,123.67,9437.0,122.7004,122.7302,122.6707,122.7302,9437.0
2025-05-28 11:40:00,123.67,123.69,123.64,123.64,5453.0,122.7302,122.7501,122.7004,122.7004,5453.0
2025-05-28 11:45:00,123.64,123.66,123.64,123.66,6964.0,122.7004,122.7203,122.7004,122.7203,6964.0
2025-05-28 11:50:00,123.66,123.72,123.66,123.71,9142.0,122.7203,122.7798,122.7203,122.7699,9142.0
2025-05-28 11:55:00,123.71,123.71,123.59,123.59,9207.0,122.7699,122.7699,122.6508,122.6508,9207.0
2025-05-28 12:00:00,123.6,123.72,123.6,123.71,17652.0,122.6607,122.7798,122.6607,122.7699,17652.0
2025-05-28 12:05:00,123.72,123.77,123.71,123.77,9869.0,122.7798,122.8294,122.7699,122.8294,9869.0
2025-05-28 12:10:00,123.75,123.76,123.72,123.76,6288.0,122.8096,122.8195,122.7798,122.8195,6288.0
2025-05-28 12:15:00,123.78,123.8,123.76,123.78,2965.0,122.8394,122.8592,122.8195,122.8394,2965.0
2025-05-28 12:20:00,123.77,123.78,123.72,123.74,6421.0,122.8294,122.8394,122.7798,122.7997,6421.0
2025-05-28 12:25:00,123.75,123.79,123.75,123.79,9738.0,122.8096,122.8493,122.8096,122.8493,9738.0
2025-05-28 12:30:00,123.77,123.8,123.76,123.76,8233.0,122.8294,122.8592,122.8195,122.8195,8233.0
2025-05-28 12:35:00,123.76,123.85,123.76,123.81,5982.0,122.8195,122.9088,122.8195,122.8691,5982.0
2025-05-28 12:40:00,123.81,123.82,123.79,123.82,10415.0,122.8691,122.8791,122.8493,122.8791,10415.0
2025-05-28 12:45:00,123.82,123.84,123.79,123.82,4524.0,122.8791,122.8989,122.8493,122.8791,4524.0
2025-05-28 12:50:00,123.83,123.83,123.74,123.75,13984.0,122.889,122.889,122.7997,122.8096,13984.0
2025-05-28 12:55:00,123.76,123.83,123.76,123.81,5782.0,122.8195,122.889,122.8195,122.8691,5782.0
2025-05-28 13:00:00,123.81,123.89,123.78,123.89,24055.0,122.8691,122.9485,122.8394,122.9485,24055.0
2025-05-28 13:05:00,123.89,123.92,123.88,123.89,4427.0,122.9485,122.9783,122.9386,122.9485,4427.0
2025-05-28 13:10:00,123.89,123.93,123.88,123.9,12367.0,122.9485,122.9882,122.9386,122.9585,12367.0
2025-05-28 13:15:00,123.89,123.95,123.89,123.94,13214.0,122.9485,123.0081,122.9485,122.9982,13214.0
2025-05-28 13:20:00,123.94,123.94,123.89,123.9,28701.0,122.9982,122.9982,122.9485,122.9585,28701.0
2025-05-28 13:25:00,123.89,123.9,123.84,123.89,20774.0,122.9485,122.9585,122.8989,122.9485,20774.0
2025-05-28 13:30:00,123.89,123.89,123.81,123.84,23986.0,122.9485,122.9485,122.8691,122.8989,23986.0
2025-05-28 13:35:00,123.82,123.84,123.8,123.82,22575.0,122.8791,122.8989,122.8592,122.8791,22575.0
2025-05-28 13:40:00,123.82,123.83,123.75,123.78,21051.0,122.8791,122.889,122.8096,122.8394,21051.0
2025-05-28 13:45:00,123.77,123.82,123.77,123.79,19722.0,122.8294,122.8791,122.8294,122.8493,19722.0
2025-05-28 13:50:00,123.79,123.8,123.76,123.8,21022.0,122.8493,122.8592,122.8195,122.8592,21022.0
2025-05-28 13:55:00,123.8,123.84,123.77,123.79,22299.0,122.8592,122.8989,122.8294,122.8493,22299.0
2025-05-28 14:00:00,123.78,123.88,123.77,123.86,29694.0,122.8394,122.9386,122.8294,122.9188,29694.0
2025-05-28 14:05:00,123.87,123.87,123.81,123.84,26249.0,122.9287,122.9287,122.8691,122.8989,26249.0
2025-05-28 14:10:00,123.84,123.9,123.84,123.88,24964.0,122.8989,122.9585,122.8989,122.9386,24964.0
2025-05-28 14:15:00,123.88,123.88,123.81,123.81,28524.0,122.9386,122.9386,122.8691,122.8691,28524.0
2025-05-28 14:20:00,123.81,123.84,123.78,123.84,14864.0,122.8691,122.8989,122.8394,122.8989,14864.0
2025-05-28 14:25:00,123.84,123.86,123.81,123.83,27103.0,122.8989,122.9188,122.8691,122.889,27103.0
2025-05-28 14:30:00,123.83,123.86,123.83,123.83,20945.0,122.889,122.9188,122.889,122.889,20945.0
2025-05-28 14:35:00,123.82,123.87,123.81,123.85,25262.0,122.8791,122.9287,122.8691,122.9088,25262.0
2025-05-28 14:40:00,123.84,123.87,123.83,123.86,14358.0,122.8989,122.9287,122.889,122.9188,14358.0
2025-05-28 14:45:00,123.85,123.86,123.81,123.81,23309.0,122.9088,122.9188,122.8691,122.8691,23309.0
2025-05-28 14:50:00,123.82,123.84,123.49,123.66,93056.0,122.8791,122.8989,122.5516,122.7203,93056.0
2025-05-28 14:55:00,123.64,123.82,123.62,123.79,47584.0,122.7004,122.8791,122.6806,122.8493,47584.0
2025-05-28 15:00:00,123.78,123.84,123.77,123.84,19788.0,122.8394,122.8989,122.8294,122.8989,19788.0
2025-05-28 15:05:00,123.83,123.97,123.82,123.93,24605.0,122.889,123.0279,122.8791,122.9882,24605.0
2025-05-28 15:10:00,123.93,123.95,123.77,123.84,61541.0,122.9882,123.0081,122.8294,122.8989,61541.0
2025-05-28 15:15:00,123.85,123.88,123.77,123.82,41077.0,122.9088,122.9386,122.8294,122.8791,41077.0
2025-05-28 15:20:00,123.81,123.83,123.76,123.78,33317.0,122.8691,122.889,122.8195,122.8394,33317.0
2025-05-28 15:25:00,123.79,123.81,123.73,123.75,26773.0,122.8493,122.8691,122.7897,122.8096,26773.0
2025-05-28 15:30:00,123.75,123.77,123.7,123.71,30201.0,122.8096,122.8294,122.76,122.7699,30201.0
2025-05-28 15:35:00,123.71,123.72,123.61,123.63,43031.0,122.7699,122.7798,122.6707,122.6905,43031.0
2025-05-28 15:40:00,123.63,123.68,123.56,123.63,36302.0,122.6905,122.7401,122.621,122.6905,36302.0
2025-05-28 15:45:00,123.62,123.68,123.57,123.62,29256.0,122.6806,122.7401,122.631,122.6806,29256.0
2025-05-28 15:50:00,123.61,123.61,123.34,123.42,143057.0,122.6707,122.6707,122.4027,122.4821,143057.0
2025-05-28 15:55:00,123.41,123.53,123.35,123.48,93715.0,122.4722,122.5913,122.4126,122.5416,93715.0
2025-05-29 09:30:00,124.54,124.54,124.15,124.23,34163.0,123.5936,123.5936,123.2066,123.2859,34163.0
2025-05-29 09:35:00,124.22,124.25,124.12,124.16,20004.0,123.276,123.3058,123.1768,123.2165,20004.0
2025-05-29 09:40:00,124.14,124.2,124.02,124.03,13217.0,123.1966,123.2562,123.0775,123.0875,13217.0
2025-05-29 09:45:00,124.02,124.05,123.92,123.94,33919.0,123.0775,123.1073,122.9783,122.9982,33919.0
2025-05-29 09:50:00,123.93,124.19,123.91,124.19,13698.0,122.9882,123.2463,122.9684,123.2463,13698.0
2025-05-29 09:55:00,124.19,124.22,123.99,124.06,12349.0,123.2463,123.276,123.0478,123.1172,12349.0
2025-05-29 10:00:00,124.06,124.14,124.03,124.03,8270.0,123.1172,123.1966,123.0875,123.0875,8270.0
2025-05-29 10:05:00,124.01,124.01,123.69,123.72,21691.0,123.0676,123.0676,122.7501,122.7798,21691.0
2025-05-29 10:10:00,123.73,123.83,123.68,123.83,9413.0,122.7897,122.889,122.7401,122.889,9413.0
2025-05-29 10:15:00,123.83,123.89,123.63,123.66,12396.0,122.889,122.9485,122.6905,122.7203,12396.0
2025-05-29 10:20:00,123.68,123.74,123.61,123.74,12814.0,122.7401,122.7997,122.6707,122.7997,12814.0
2025-05-29 10:25:00,123.73,123.92,123.73,123.87,35493.0,122.7897,122.9783,122.7897,122.9287,35493.0
2025-05-29 10:30:00,123.86,123.93,123.75,123.76,29037.0,122.9188,122.9882,122.8096,122.8195,29037.0
2025-05-29 10:35:00,123.75,123.89,123.75,123.83,26340.0,122.8096,122.9485,122.8096,122.889,26340.0
2025-05-29 10:40:00,123.81,123.82,123.7,123.8,11924.0,122.8691,122.8791,122.76,122.8592,11924.0
2025-05-29 10:45:00,123.8,123.91,123.78,123.88,16744.0,122.8592,122.9684,122.8394,122.9386,16744.0
2025-05-29 10:50:00,123.89,123.99,123.84,123.95,33213.0,122.9485,123.0478,122.8989,123.0081,33213.0
2025-05-29 10:55:00,123.94,124.04,123.94,124.02,15521.0,122.9982,123.0974,122.9982,123.0775,15521.0
2025-05-29 11:00:00,124.02,124.03,123.87,123.93,35436.0,123.0775,123.0875,122.9287,122.9882,35436.0
2025-05-29 11:05:00,123.92,123.98,123.89,123.95,25131.0,122.9783,123.0378,122.9485,123.0081,25131.0
2025-05-29 11:10:00,123.91,124.02,123.84,123.85,15988.0,122.9684,123.0775,122.8989,122.9088,15988.0
2025-05-29 11:15:00,123.84,123.92,123.83,123.85,17553.0,122.8989,122.9783,122.889,122.9088,17553.0
2025-05-29 11:20:00,123.84,123.95,123.84,123.95,22830.0,122.8989,123.0081,122.8989,123.0081,22830.0
2025-05-29 11:25:00,123.96,124.06,123.96,124.03,62905.0,123.018,123.1172,123.018,123.0875,62905.0
2025-05-29 11:30:00,124.04,124.05,123.72,123.79,34052.0,123.0974,123.1073,122.7798,122.8493,34052.0
2025-05-29 11:35:00,123.8,123.87,123.74,123.75,29330.0,122.8592,122.9287,122.7997,122.8096,29330.0
2025-05-29 11:40:00,123.75,123.81,123.72,123.76,43224.0,122.8096,122.8691,122.7798,122.8195,43224.0
2025-05-29 11:45:00,123.75,123.79,123.67,123.68,27266.0,122.8096,122.8493,122.7302,122.7401,27266.0
2025-05-29 11:50:00,123.68,123.84,123.67,123.75,35603.0,122.7401,122.8989,122.7302,122.8096,35603.0
2025-05-29 11:55:00,123.75,123.77,123.31,123.39,61411.0,122.8096,122.8294,122.3729,122.4523,61411.0
2025-05-29 12:00:00,123.41,123.5,123.24,123.46,34987.0,122.4722,122.5615,122.3035,122.5218,34987.0
2025-05-29 12:05:00,123.47,123.55,123.46,123.53,27919.0,122.5317,122.6111,122.5218,122.5913,27919.0
2025-05-29 12:10:00,123.52,123.69,123.51,123.69,53017.0,122.5813,122.7501,122.5714,122.7501,53017.0
2025-05-29 12:15:00,123.7,123.79,123.7,123.78,49607.0,122.76,122.8493,122.76,122.8394,49607.0
2025-05-29 12:20:00,123.77,123.8,123.7,123.75,62004.0,122.8294,122.8592,122.76,122.8096,62004.0
2025-05-29 12:25:00,123.76,123.8,123.71,123.76,41037.0,122.8195,122.8592,122.7699,122.8195,41037.0
2025-05-29 12:30:00,123.76,123.84,123.75,123.8,55066.0,122.8195,122.8989,122.8096,122.8592,55066.0
2025-05-29 12:35:00,123.8,123.87,123.77,123.82,61737.0,122.8592,122.9287,122.8294,122.8791,61737.0
2025-05-29 12:40:00,123.83,123.89,123.82,123.87,32960.0,122.889,122.9485,122.8791,122.9287,32960.0
2025-05-29 12:45:00,123.88,123.89,123.79,123.81,59515.0,122.9386,122.9485,122.8493,122.8691,59515.0
2025-05-29 12:50:00,123.8,123.85,123.76,123.85,29661.0,122.8592,122.9088,122.8195,122.9088,29661.0
2025-05-29 12:55:00,123.84,123.96,123.81,123.91,49628.0,122.8989,123.018,122.8691,122.9684,49628.0
2025-05-29 13:00:00,123.9,124.03,123.9,123.93,43628.0,122.9585,123.0875,122.9585,122.9882,43628.0
2025-05-29 13:05:00,123.93,123.95,123.86,123.87,23920.0,122.9882,123.0081,122.9188,122.9287,23920.0
2025-05-29 13:10:00,123.87,123.93,123.87,123.89,17294.0,122.9287,122.9882,122.9287,122.9485,17294.0
2025-05-29 13:15:00,123.9,123.9,123.79,123.83,45867.0,122.9585,122.9585,122.8493,122.889,45867.0
2025-05-29 13:20:00,123.86,123.94,123.82,123.86,21331.0,122.9188,122.9982,122.8791,122.9188,21331.0
2025-05-29 13:25:00,123.86,123.87,123.78,123.79,34353.0,122.9188,122.9287,122.8394,122.8493,34353.0
2025-05-29 13:30:00,123.79,123.88,123.77,123.81,30954.0,122.8493,122.9386,122.8294,122.8691,30954.0
2025-05-29 13:35:00,123.82,123.87,123.78,123.83,35635.0,122.8791,122.9287,122.8394,122.889,35635.0
2025-05-29 13:40:00,123.83,123.91,123.81,123.83,32104.0,122.889,122.9684,122.8691,122.889,32104.0
2025-05-29 13:45:00,123.84,123.87,123.72,123.73,34200.0,122.8989,122.9287,122.7798,122.7897,34200.0
2025-05-29 13:50:00,123.74,123.83,123.72,123.77,25116.0,122.7997,122.889,122.7798,122.8294,25116.0
2025-05-29 13:55:00,123.76,123.77,123.69,123.71,55503.0,122.8195,122.8294,122.7501,122.7699,55503.0
2025-05-29 14:00:00,123.71,123.78,123.71,123.77,18949.0,122.7699,122.8394,122.7699,122.8294,18949.0
2025-05-29 14:05:00,123.79,123.85,123.77,123.81,26239.0,122.8493,122.9088,122.8294,122.8691,26239.0
2025-05-29 14:10:00,123.81,123.85,123.76,123.83,21405.0,122.8691,122.9088,122.8195,122.889,21405.0
2025-05-29 14:15:00,123.82,123.83,123.65,123.66,47815.0,122.8791,122.889,122.7104,122.7203,47815.0
2025-05-29 14:20:00,123.65,123.68,123.57,123.6,50829.0,122.7104,122.7401,122.631,122.6607,50829.0
2025-05-29 14:25:00,123.61,123.69,123.58,123.64,66013.0,122.6707,122.7501,122.6409,122.7004,66013.0
2025-05-29 14:30:00,123.62,123.78,123.62,123.76,76663.0,122.6806,122.8394,122.6806,122.8195,76663.0
2025-05-29 14:35:00,123.77,123.83,123.76,123.82,47923.0,122.8294,122.889,122.8195,122.8791,47923.0
2025-05-29 14:40:00,123.82,123.86,123.78,123.83,44878.0,122.8791,122.9188,122.8394,122.889,44878.0
2025-05-29 14:45:00,123.84,123.89,123.8,123.81,31533.0,122.8989,122.9485,122.8592,122.8691,31533.0
2025-05-29 14:50:00,123.82,123.87,123.81,123.83,29248.0,122.8791,122.9287,122.8691,122.889,29248.0
2025-05-29 14:55:00,123.83,123.86,123.69,123.75,86415.0,122.889,122.9188,122.7501,122.8096,86415.0
2025-05-29 15:00:00,123.74,123.84,123.74,123.82,35282.0,122.7997,122.8989,122.7997,122.8791,35282.0
2025-05-29 15:05:00,123.82,123.83,123.68,123.73,122479.0,122.8791,122.889,122.7401,122.7897,122479.0
2025-05-29 15:10:00,123.73,123.76,123.68,123.7,857159.0,122.7897,122.8195,122.7401,122.76,857159.0
2025-05-29 15:15:00,123.69,123.8,123.67,123.79,156549.0,122.7501,122.8592,122.7302,122.8493,156549.0
2025-05-29 15:20:00,123.79,123.9,123.79,123.87,105016.0,122.8493,122.9585,122.8493,122.9287,105016.0
2025-05-29 15:25:00,123.86,123.9,123.75,123.76,89636.0,122.9188,122.9585,122.8096,122.8195,89636.0
2025-05-29 15:30:00,123.76,123.83,123.75,123.8,96916.0,122.8195,122.889,122.8096,122.8592,96916.0
2025-05-29 15:35:00,123.8,123.81,123.74,123.76,96253.0,122.8592,122.8691,122.7997,122.8195,96253.0
2025-05-29 15:40:00,123.76,123.83,123.76,123.8,75196.0,122.8195,122.889,122.8195,122.8592,75196.0
2025-05-29 15:45:00,123.8,123.97,123.79,123.9,71255.0,122.8592,123.0279,122.8493,122.9585,71255.0
2025-05-29 15:50:00,123.9,124.01,123.74,123.81,200796.0,122.9585,123.0676,122.7997,122.8691,200796.0
2025-05-29 15:55:00,123.81,123.93,123.78,123.91,244035.0,122.8691,122.9882,122.8394,122.9684,244035.0
2025-05-30 09:30:00,123.79,123.79,123.47,123.5,37593.0,122.8493,122.8493,122.5317,122.5615,37593.0
2025-05-30 09:35:00,123.49,123.49,123.38,123.42,66703.0,122.5516,122.5516,122.4424,122.4821,66703.0
2025-05-30 09:40:00,123.42,123.46,123.39,123.4,27033.0,122.4821,122.5218,122.4523,122.4623,27033.0
2025-05-30 09:45:00,123.37,123.49,123.3,123.31,44236.0,122.4325,122.5516,122.363,122.3729,44236.0
2025-05-30 09:50:00,123.31,123.35,123.17,123.34,63332.0,122.3729,122.4126,122.234,122.4027,63332.0
2025-05-30 09:55:00,123.33,123.34,123.26,123.26,15696.0,122.3928,122.4027,122.3233,122.3233,15696.0
2025-05-30 10:00:00,123.3,123.49,123.3,123.49,19507.0,122.363,122.5516,122.363,122.5516,19507.0
2025-05-30 10:05:00,123.52,123.62,123.52,123.61,7767.0,122.5813,122.6806,122.5813,122.6707,7767.0
2025-05-30 10:10:00,123.59,123.73,123.58,123.67,16809.0,122.6508,122.7897,122.6409,122.7302,16809.0
2025-05-30 10:15:00,123.66,123.73,123.65,123.73,493503.0,122.7203,122.7897,122.7104,122.7897,493503.0
2025-05-30 10:20:00,123.74,123.75,123.69,123.71,156908.0,122.7997,122.8096,122.7501,122.7699,156908.0
2025-05-30 10:25:00,123.71,123.76,123.68,123.74,54217.0,122.7699,122.8195,122.7401,122.7997,54217.0
2025-05-30 10:30:00,123.73,123.78,123.69,123.72,175376.0,122.7897,122.8394,122.7501,122.7798,175376.0
2025-05-30 10:35:00,123.72,123.81,123.71,123.78,37320.0,122.7798,122.8691,122.7699,122.8394,37320.0
2025-05-30 10:40:00,123.77,123.77,123.62,123.63,105707.0,122.8294,122.8294,122.6806,122.6905,105707.0
2025-05-30 10:45:00,123.63,123.64,123.57,123.6,29983.0,122.6905,122.7004,122.631,122.6607,29983.0
2025-05-30 10:50:00,123.61,123.61,123.49,123.56,93495.0,122.6707,122.6707,122.5516,122.621,93495.0
2025-05-30 10:55:00,123.57,123.68,123.51,123.55,61042.0,122.631,122.7401,122.5714,122.6111,61042.0
2025-05-30 11:00:00,123.54,123.62,123.54,123.61,29678.0,122.6012,122.6806,122.6012,122.6707,29678.0
2025-05-30 11:05:00,123.6,123.7,123.59,123.64,94980.0,122.6607,122.76,122.6508,122.7004,94980.0
2025-05-30 11:10:00,123.64,123.67,123.57,123.61,71715.0,122.7004,122.7302,122.631,122.6707,71715.0
2025-05-30 11:15:00,123.61,123.61,123.47,123.47,139444.0,122.6707,122.6707,122.5317,122.5317,139444.0
2025-05-30 11:20:00,123.5,123.58,123.49,123.57,19653.0,122.5615,122.6409,122.5516,122.631,19653.0
2025-05-30 11:25:00,123.57,123.69,123.54,123.63,27492.0,122.631,122.7501,122.6012,122.6905,27492.0
2025-05-30 11:30:00,123.63,123.69,123.41,123.47,118378.0,122.6905,122.7501,122.4722,122.5317,118378.0
2025-05-30 11:35:00,123.46,123.51,123.42,123.47,39824.0,122.5218,122.5714,122.4821,122.5317,39824.0
2025-05-30 11:40:00,123.45,123.45,123.36,123.36,60175.0,122.5119,122.5119,122.4226,122.4226,60175.0
2025-05-30 11:45:00,123.38,123.49,123.33,123.49,43902.0,122.4424,122.5516,122.3928,122.5516,43902.0
2025-05-30 11:50:00,123.5,123.53,123.45,123.49,15826.0,122.5615,122.5913,122.5119,122.5516,15826.0
2025-05-30 11:55:00,123.51,123.55,123.44,123.45,93121.0,122.5714,122.6111,122.502,122.5119,93121.0
2025-05-30 12:00:00,123.46,123.46,123.37,123.4,40700.0,122.5218,122.5218,122.4325,122.4623,40700.0
2025-05-30 12:05:00,123.42,123.56,123.41,123.53,17789.0,122.4821,122.621,122.4722,122.5913,17789.0
2025-05-30 12:10:00,123.56,123.58,123.49,123.51,66196.0,122.621,122.6409,122.5516,122.5714,66196.0
2025-05-30 12:15:00,123.52,123.53,123.28,123.32,91526.0,122.5813,122.5913,122.3432,122.3829,91526.0
2025-05-30 12:20:00,123.31,123.36,123.2,123.24,67070.0,122.3729,122.4226,122.2638,122.3035,67070.0
2025-05-30 12:25:00,123.25,123.26,122.85,122.88,223319.0,122.3134,122.3233,121.9164,121.9462,223319.0
2025-05-30 12:30:00,122.9,122.92,122.56,122.72,52776.0,121.9661,121.9859,121.6286,121.7874,52776.0
2025-05-30 12:35:00,122.71,122.92,122.65,122.91,122598.0,121.7775,121.9859,121.718,121.976,122598.0
2025-05-30 12:40:00,122.91,122.96,122.77,122.79,22363.0,121.976,122.0256,121.837,121.8569,22363.0
2025-05-30 12:45:00,122.79,122.83,122.73,122.76,9804.0,121.8569,121.8966,121.7973,121.8271,9804.0
2025-05-30 12:50:00,122.77,122.77,122.66,122.68,16894.0,121.837,121.837,121.7279,121.7477,16894.0
2025-05-30 12:55:00,122.69,122.76,122.68,122.76,1800.0,121.7577,121.8271,121.7477,121.8271,1800.0
2025-05-30 13:00:00,122.77,122.91,122.72,122.89,20751.0,121.837,121.976,121.7874,121.9561,20751.0
2025-05-30 13:05:00,122.92,123.1,122.91,123.07,41720.0,121.9859,122.1645,121.976,122.1348,41720.0
2025-05-30 13:10:00,123.05,123.05,122.99,122.99,63695.0,122.1149,122.1149,122.0554,122.0554,63695.0
2025-05-30 13:15:00,122.98,123.06,122.95,123.06,24304.0,122.0454,122.1248,122.0157,122.1248,24304.0
2025-05-30 13:20:00,123.05,123.09,122.95,123.04,31037.0,122.1149,122.1546,122.0157,122.105,31037.0
2025-05-30 13:25:00,123.02,123.06,122.97,123.06,625906.0,122.0851,122.1248,122.0355,122.1248,625906.0
2025-05-30 13:30:00,123.08,123.12,123.04,123.09,83898.0,122.1447,122.1844,122.105,122.1546,83898.0
2025-05-30 13:35:00,123.09,123.18,123.09,123.15,87538.0,122.1546,122.2439,122.1546,122.2142,87538.0
2025-05-30 13:40:00,123.14,123.16,123.08,123.08,65259.0,122.2042,122.2241,122.1447,122.1447,65259.0
2025-05-30 13:45:00,123.06,123.12,123.0,123.1,110934.0,122.1248,122.1844,122.0653,122.1645,110934.0
2025-05-30 13:50:00,123.11,123.22,123.11,123.18,84414.0,122.1745,122.2836,122.1745,122.2439,84414.0
2025-05-30 13:55:00,123.18,123.2,123.04,123.04,124170.0,122.2439,122.2638,122.105,122.105,124170.0
2025-05-30 14:00:00,123.04,123.2,123.04,123.18,72210.0,122.105,122.2638,122.105,122.2439,72210.0
2025-05-30 14:05:00,123.17,123.35,123.14,123.32,93305.0,122.234,122.4126,122.2042,122.3829,93305.0
2025-05-30 14:10:00,123.32,123.38,123.32,123.35,87731.0,122.3829,122.4424,122.3829,122.4126,87731.0
2025-05-30 14:15:00,123.35,123.55,123.31,123.52,262618.0,122.4126,122.6111,122.3729,122.5813,262618.0
2025-05-30 14:20:00,123.52,123.55,123.45,123.49,92547.0,122.5813,122.6111,122.5119,122.5516,92547.0
2025-05-30 14:25:00,123.52,123.56,123.49,123.5,77903.0,122.5813,122.621,122.5516,122.5615,77903.0
2025-05-30 14:30:00,123.49,123.52,123.42,123.42,41401.0,122.5516,122.5813,122.4821,122.4821,41401.0
2025-05-30 14:35:00,123.42,123.53,123.42,123.51,12496.0,122.4821,122.5913,122.4821,122.5714,12496.0
2025-05-30 14:40:00,123.5,123.5,123.41,123.43,10884.0,122.5615,122.5615,122.4722,122.492,10884.0
2025-05-30 14:45:00,123.46,123.52,123.45,123.52,10728.0,122.5218,122.5813,122.5119,122.5813,10728.0
2025-05-30 14:50:00,123.5,123.6,123.5,123.59,6821.0,122.5615,122.6607,122.5615,122.6508,6821.0
2025-05-30 14:55:00,123.56,123.59,123.51,123.57,7653.0,122.621,122.6508,122.5714,122.631,7653.0
2025-05-30 15:00:00,123.56,123.71,123.55,123.7,17122.0,122.621,122.7699,122.6111,122.76,17122.0
2025-05-30 15:05:00,123.69,123.78,123.69,123.72,38924.0,122.7501,122.8394,122.7501,122.7798,38924.0
2025-05-30 15:10:00,123.69,123.74,123.64,123.72,40658.0,122.7501,122.7997,122.7004,122.7798,40658.0
2025-05-30 15:15:00,123.74,123.84,123.71,123.81,24321.0,122.7997,122.8989,122.7699,122.8691,24321.0
2025-05-30 15:20:00,123.8,123.84,123.74,123.84,30669.0,122.8592,122.8989,122.7997,122.8989,30669.0
2025-05-30 15:25:00,123.85,123.93,123.85,123.87,29885.0,122.9088,122.9882,122.9088,122.9287,29885.0
2025-05-30 15:30:00,123.86,123.86,123.74,123.83,26568.0,122.9188,122.9188,122.7997,122.889,26568.0
2025-05-30 15:35:00,123.83,123.94,123.81,123.83,17273.0,122.889,122.9982,122.8691,122.889,17273.0
2025-05-30 15:40:00,123.8,123.82,123.69,123.76,29596.0,122.8592,122.8791,122.7501,122.8195,29596.0
2025-05-30 15:45:00,123.77,123.81,123.66,123.79,76635.0,122.8294,122.8691,122.7203,122.8493,76635.0
2025-05-30 15:50:00,123.8,123.92,123.68,123.72,290859.0,122.8592,122.9783,122.7401,122.7798,290859.0
2025-05-30 15:55:00,123.72,123.98,123.66,123.67,703775.0,122.7798,123.0378,122.7203,122.7302,703775.0
2025-06-02 09:30:00,123.66,123.85,123.55,123.84,16819.0,122.7203,122.9088,122.6111,122.8989,16819.0
2025-06-02 09:35:00,123.83,123.9,123.78,123.86,24254.0,122.889,122.9585,122.8394,122.9188,24254.0
2025-06-02 09:40:00,123.83,123.83,123.7,123.8,80755.0,122.889,122.889,122.76,122.8592,80755.0
2025-06-02 09:45:00,123.82,123.82,123.57,123.58,13107.0,122.8791,122.8791,122.631,122.6409,13107.0
2025-06-02 09:50:00,123.57,123.57,123.32,123.39,38854.0,122.631,122.631,122.3829,122.4523,38854.0
2025-06-02 09:55:00,123.43,123.48,123.32,123.33,10814.0,122.492,122.5416,122.3829,122.3928,10814.0
2025-06-02 10:00:00,123.28,123.35,123.07,123.21,10871.0,122.3432,122.4126,122.1348,122.2737,10871.0
2025-06-02 10:05:00,123.21,123.43,123.19,123.39,15977.0,122.2737,122.492,122.2539,122.4523,15977.0
2025-06-02 10:10:00,123.38,123.45,123.3,123.43,67173.0,122.4424,122.5119,122.363,122.492,67173.0
2025-06-02 10:15:00,123.42,123.52,123.41,123.44,5663.0,122.4821,122.5813,122.4722,122.502,5663.0
2025-06-02 10:20:00,123.44,123.67,123.42,123.61,8872.0,122.502,122.7302,122.4821,122.6707,8872.0
2025-06-02 10:25:00,123.66,123.74,123.63,123.72,8848.0,122.7203,122.7997,122.6905,122.7798,8848.0
2025-06-02 10:30:00,123.73,123.88,123.69,123.86,23909.0,122.7897,122.9386,122.7501,122.9188,23909.0
2025-06-02 10:35:00,123.87,123.91,123.7,123.72,58222.0,122.9287,122.9684,122.76,122.7798,58222.0
2025-06-02 10:40:00,123.72,123.79,123.7,123.72,18502.0,122.7798,122.8493,122.76,122.7798,18502.0
2025-06-02 10:45:00,123.76,123.85,123.75,123.8,9135.0,122.8195,122.9088,122.8096,122.8592,9135.0
2025-06-02 10:50:00,123.79,123.86,123.77,123.8,16691.0,122.8493,122.9188,122.8294,122.8592,16691.0
2025-06-02 10:55:00,123.79,123.92,123.78,123.89,29710.0,122.8493,122.9783,122.8394,122.9485,29710.0
2025-06-02 11:00:00,123.89,123.95,123.79,123.81,36285.0,122.9485,123.0081,122.8493,122.8691,36285.0
2025-06-02 11:05:00,123.82,123.92,123.78,123.82,47899.0,122.8791,122.9783,122.8394,122.8791,47899.0
2025-06-02 11:10:00,123.81,123.95,123.78,123.93,32308.0,122.8691,123.0081,122.8394,122.9882,32308.0
2025-06-02 11:15:00,123.92,123.93,123.86,123.9,37761.0,122.9783,122.9882,122.9188,122.9585,37761.0
2025-06-02 11:20:00,123.9,123.94,123.87,123.91,19855.0,122.9585,122.9982,122.9287,122.9684,19855.0
2025-06-02 11:25:00,123.9,123.91,123.76,123.79,23698.0,122.9585,122.9684,122.8195,122.8493,23698.0
2025-06-02 11:30:00,123.79,123.82,123.72,123.72,51291.0,122.8493,122.8791,122.7798,122.7798,51291.0
2025-06-02 11:35:00,123.72,123.77,123.7,123.75,32342.0,122.7798,122.8294,122.76,122.8096,32342.0
2025-06-02 11:40:00,123.73,123.89,123.73,123.87,15336.0,122.7897,122.9485,122.7897,122.9287,15336.0
2025-06-02 11:45:00,123.87,123.95,123.85,123.91,44643.0,122.9287,123.0081,122.9088,122.9684,44643.0
2025-06-02 11:50:00,123.92,124.04,123.89,124.02,24648.0,122.9783,123.0974,122.9485,123.0775,24648.0
2025-06-02 11:55:00,124.01,124.03,123.93,123.98,11113.0,123.0676,123.0875,122.9882,123.0378,11113.0
2025-06-02 12:00:00,123.99,124.0,123.87,123.92,25269.0,123.0478,123.0577,122.9287,122.9783,25269.0
2025-06-02 12:05:00,123.92,123.94,123.89,123.93,4318.0,122.9783,122.9982,122.9485,122.9882,4318.0
2025-06-02 12:10:00,123.95,123.97,123.94,123.94,6381.0,123.0081,123.0279,122.9982,122.9982,6381.0
2025-06-02 12:15:00,123.94,123.96,123.89,123.96,10489.0,122.9982,123.018,122.9485,123.018,10489.0
2025-06-02 12:20:00,123.94,123.97,123.93,123.95,26075.0,122.9982,123.0279,122.9882,123.0081,26075.0
2025-06-02 12:25:00,123.95,123.95,123.84,123.9,19316.0,123.0081,123.0081,122.8989,122.9585,19316.0
2025-06-02 12:30:00,123.91,123.94,123.88,123.94,8369.0,122.9684,122.9982,122.9386,122.9982,8369.0
2025-06-02 12:35:00,123.96,123.97,123.89,123.94,12750.0,123.018,123.0279,122.9485,122.9982,12750.0
2025-06-02 12:40:00,123.95,123.95,123.85,123.86,17241.0,123.0081,123.0081,122.9088,122.9188,17241.0
2025-06-02 12:45:00,123.87,123.94,123.86,123.87,67793.0,122.9287,122.9982,122.9188,122.9287,67793.0
2025-06-02 12:50:00,123.86,124.03,123.86,124.03,16076.0,122.9188,123.0875,122.9188,123.0875,16076.0
2025-06-02 12:55:00,124.02,124.02,123.99,124.01,23797.0,123.0775,123.0775,123.0478,123.0676,23797.0
2025-06-02 13:00:00,124.01,124.09,123.99,124.04,25183.0,123.0676,123.147,123.0478,123.0974,25183.0
2025-06-02 13:05:00,124.04,124.11,124.04,124.1,16789.0,123.0974,123.1669,123.0974,123.1569,16789.0
2025-06-02 13:10:00,124.12,124.12,124.04,124.04,10039.0,123.1768,123.1768,123.0974,123.0974,10039.0
2025-06-02 13:15:00,124.04,124.09,124.03,124.06,16267.0,123.0974,123.147,123.0875,123.1172,16267.0
2025-06-02 13:20:00,124.03,124.05,123.99,124.05,9555.0,123.0875,123.1073,123.0478,123.1073,9555.0
2025-06-02 13:25:00,124.03,124.04,123.95,123.97,14110.0,123.0875,123.0974,123.0081,123.0279,14110.0
2025-06-02 13:30:00,123.97,124.03,123.97,123.99,12707.0,123.0279,123.0875,123.0279,123.0478,12707.0
2025-06-02 13:35:00,124.0,124.02,123.96,124.01,12880.0,123.0577,123.0775,123.018,123.0676,12880.0
2025-06-02 13:40:00,124.01,124.01,123.96,123.96,19036.0,123.0676,123.0676,123.018,123.018,19036.0
2025-06-02 13:45:00,123.97,123.99,123.95,123.96,9989.0,123.0279,123.0478,123.0081,123.018,9989.0
2025-06-02 13:50:00,123.95,123.96,123.93,123.95,14436.0,123.0081,123.018,122.9882,123.0081,14436.0
2025-06-02 13:55:00,123.96,124.03,123.94,124.01,9082.0,123.018,123.0875,122.9982,123.0676,9082.0
2025-06-02 14:00:00,124.0,124.06,123.97,124.0,39128.0,123.0577,123.1172,123.0279,123.0577,39128.0
2025-06-02 14:05:00,124.0,124.03,123.92,123.98,47718.0,123.0577,123.0875,122.9783,123.0378,47718.0
2025-06-02 14:10:00,123.97,124.09,123.97,124.06,27962.0,123.0279,123.147,123.0279,123.1172,27962.0
2025-06-02 14:15:00,124.08,124.22,124.08,124.19,25935.0,123.1371,123.276,123.1371,123.2463,25935.0
2025-06-02 14:20:00,124.18,124.32,124.17,124.25,35877.0,123.2363,123.3753,123.2264,123.3058,35877.0
2025-06-02 14:25:00,124.25,124.31,124.24,124.3,30312.0,123.3058,123.3653,123.2959,123.3554,30312.0
2025-06-02 14:30:00,124.31,124.36,124.3,124.3,92752.0,123.3653,123.415,123.3554,123.3554,92752.0
2025-06-02 14:35:00,124.26,124.31,124.26,124.31,21670.0,123.3157,123.3653,123.3157,123.3653,21670.0
2025-06-02 14:40:00,124.3,124.34,124.26,124.33,23949.0,123.3554,123.3951,123.3157,123.3852,23949.0
2025-06-02 14:45:00,124.34,124.34,124.32,124.32,14970.0,123.3951,123.3951,123.3753,123.3753,14970.0
2025-06-02 14:50:00,124.32,124.37,124.3,124.36,15640.0,123.3753,123.4249,123.3554,123.415,15640.0
2025-06-02 14:55:00,124.37,124.42,124.36,124.41,15304.0,123.4249,123.4745,123.415,123.4646,15304.0
2025-06-02 15:00:00,124.42,124.45,124.41,124.45,16157.0,123.4745,123.5043,123.4646,123.5043,16157.0
2025-06-02 15:05:00,124.44,124.46,124.39,124.42,7951.0,123.4944,123.5142,123.4447,123.4745,7951.0
2025-06-02 15:10:00,124.42,124.44,124.4,124.41,5500.0,123.4745,123.4944,123.4547,123.4646,5500.0
2025-06-02 15:15:00,124.42,124.44,124.4,124.42,14678.0,123.4745,123.4944,123.4547,123.4745,14678.0
2025-06-02 15:20:00,124.41,124.56,124.41,124.56,33947.0,123.4646,123.6134,123.4646,123.6134,33947.0
2025-06-02 15:25:00,124.53,124.53,124.49,124.5,10240.0,123.5837,123.5837,123.544,123.5539,10240.0
2025-06-02 15:30:00,124.49,124.49,124.44,124.44,11040.0,123.544,123.544,123.4944,123.4944,11040.0
2025-06-02 15:35:00,124.44,124.48,124.43,124.45,10706.0,123.4944,123.534,123.4844,123.5043,10706.0
2025-06-02 15:40:00,124.45,124.48,124.42,124.44,13079.0,123.5043,123.534,123.4745,123.4944,13079.0
2025-06-02 15:45:00,124.44,124.48,124.42,124.45,27067.0,123.4944,123.534,123.4745,123.5043,27067.0
2025-06-02 15:50:00,124.45,124.51,124.39,124.43,36975.0,123.5043,123.5638,123.4447,123.4844,36975.0
2025-06-02 15:55:00,124.45,124.58,124.42,124.58,42503.0,123.5043,123.6333,123.4745,123.6333,42503.0
2025-06-03 09:30:00,124.2,124.38,124.18,124.22,72970.0,123.2562,123.4348,123.2363,123.276,72970.0
2025-06-03 09:35:00,124.25,124.31,124.2,124.27,22186.0,123.3058,123.3653,123.2562,123.3256,22186.0
2025-06-03 09:40:00,124.27,124.4,124.27,124.34,7282.0,123.3256,123.4547,123.3256,123.3951,7282.0
2025-06-03 09:45:00,124.39,124.41,124.33,124.33,2764.0,123.4447,123.4646,123.3852,123.3852,2764.0
2025-06-03 09:50:00,124.33,124.33,124.27,124.29,9075.0,123.3852,123.3852,123.3256,123.3455,9075.0
2025-06-03 09:55:00,124.3,124.32,124.23,124.24,5716.0,123.3554,123.3753,123.2859,123.2959,5716.0
2025-06-03 10:00:00,124.3,124.31,124.24,124.3,8204.0,123.3554,123.3653,123.2959,123.3554,8204.0
2025-06-03 10:05:00,124.31,124.33,124.08,124.24,5379.0,123.3653,123.3852,123.1371,123.2959,5379.0
2025-06-03 10:10:00,124.23,124.31,124.22,124.3,2400.0,123.2859,123.3653,123.276,123.3554,2400.0
2025-06-03 10:15:00,124.31,124.4,124.31,124.4,2401.0,123.3653,123.4547,123.3653,123.4547,2401.0
2025-06-03 10:20:00,124.41,124.42,124.4,124.4,1948.0,123.4646,123.4745,123.4547,123.4547,1948.0
2025-06-03 10:25:00,124.39,124.48,124.38,124.46,4912.0,123.4447,123.534,123.4348,123.5142,4912.0
2025-06-03 10:30:00,124.5,124.5,124.4,124.41,113416.0,123.5539,123.5539,123.4547,123.4646,113416.0
2025-06-03 10:35:00,124.41,124.47,124.37,124.47,4097.0,123.4646,123.5241,123.4249,123.5241,4097.0
2025-06-03 10:40:00,124.45,124.48,124.44,124.48,4568.0,123.5043,123.534,123.4944,123.534,4568.0
2025-06-03 10:45:00,124.47,124.51,124.46,124.51,46334.0,123.5241,123.5638,123.5142,123.5638,46334.0
2025-06-03 10:50:00,124.5,124.57,124.48,124.57,1948.0,123.5539,123.6234,123.534,123.6234,1948.0
2025-06-03 10:55:00,124.58,124.58,124.53,124.58,4762.0,123.6333,123.6333,123.5837,123.6333,4762.0
2025-06-03 11:00:00,124.59,124.68,124.59,124.63,3288.0,123.6432,123.7325,123.6432,123.6829,3288.0
2025-06-03 11:05:00,124.62,124.64,124.6,124.61,3272.0,123.673,123.6928,123.6531,123.6631,3272.0
2025-06-03 11:10:00,124.63,124.65,124.61,124.63,1553.0,123.6829,123.7028,123.6631,123.6829,1553.0
2025-06-03 11:15:00,124.64,124.64,124.6,124.62,2200.0,123.6928,123.6928,123.6531,123.673,2200.0
2025-06-03 11:20:00,124.64,124.68,124.64,124.68,3100.0,123.6928,123.7325,123.6928,123.7325,3100.0
2025-06-03 11:25:00,124.7,124.7,124.65,124.67,5148.0,123.7524,123.7524,123.7028,123.7226,5148.0
2025-06-03 11:30:00,124.66,124.7,124.65,124.69,4929.0,123.7127,123.7524,123.7028,123.7425,4929.0
2025-06-03 11:35:00,124.67,124.73,124.66,124.72,13520.0,123.7226,123.7821,123.7127,123.7722,13520.0
2025-06-03 11:40:00,124.71,124.74,124.7,124.73,1614.0,123.7623,123.7921,123.7524,123.7821,1614.0
2025-06-03 11:45:00,124.72,124.79,124.72,124.73,48476.0,123.7722,123.8417,123.7722,123.7821,48476.0
2025-06-03 11:50:00,124.73,124.75,124.69,124.75,9982.0,123.7821,123.802,123.7425,123.802,9982.0
2025-06-03 11:55:00,124.74,124.81,124.73,124.81,5715.0,123.7921,123.8615,123.7821,123.8615,5715.0
2025-06-03 12:00:00,124.8,124.81,124.78,124.8,6159.0,123.8516,123.8615,123.8318,123.8516,6159.0
2025-06-03 12:05:00,124.8,124.82,124.77,124.78,3300.0,123.8516,123.8715,123.8218,123.8318,3300.0
2025-06-03 12:10:00,124.79,124.83,124.78,124.83,5817.0,123.8417,123.8814,123.8318,123.8814,5817.0
2025-06-03 12:15:00,124.83,124.9,124.83,124.9,11435.0,123.8814,123.9509,123.8814,123.9509,11435.0
2025-06-03 12:20:00,124.88,124.88,124.82,124.87,28926.0,123.931,123.931,123.8715,123.9211,28926.0
2025-06-03 12:25:00,124.86,124.88,124.85,124.88,7737.0,123.9112,123.931,123.9012,123.931,7737.0
2025-06-03 12:30:00,124.87,124.94,124.86,124.91,29510.0,123.9211,123.9906,123.9112,123.9608,29510.0
2025-06-03 12:35:00,124.91,124.95,124.9,124.91,9570.0,123.9608,124.0005,123.9509,123.9608,9570.0
2025-06-03 12:40:00,124.89,124.91,124.89,124.9,3077.0,123.9409,123.9608,123.9409,123.9509,3077.0
2025-06-03 12:45:00,124.91,124.92,124.89,124.91,3688.0,123.9608,123.9707,123.9409,123.9608,3688.0
2025-06-03 12:50:00,124.92,124.96,124.91,124.93,4340.0,123.9707,124.0104,123.9608,123.9806,4340.0
2025-06-03 12:55:00,124.95,124.96,124.92,124.94,11135.0,124.0005,124.0104,123.9707,123.9906,11135.0
2025-06-03 13:00:00,124.94,124.94,124.9,124.94,3516.0,123.9906,123.9906,123.9509,123.9906,3516.0
2025-06-03 13:05:00,124.95,124.98,124.94,124.96,19293.0,124.0005,124.0302,123.9906,124.0104,19293.0
2025-06-03 13:10:00,124.97,125.01,124.97,125.0,6929.0,124.0203,124.06,124.0203,124.0501,6929.0
2025-06-03 13:15:00,125.01,125.04,125.0,125.03,8337.0,124.06,124.0898,124.0501,124.0799,8337.0
2025-06-03 13:20:00,125.02,125.06,125.01,125.05,5392.0,124.0699,124.1096,124.06,124.0997,5392.0
2025-06-03 13:25:00,125.04,125.04,125.0,125.01,6102.0,124.0898,124.0898,124.0501,124.06,6102.0
2025-06-03 13:30:00,125.0,125.03,124.97,125.01,6471.0,124.0501,124.0799,124.0203,124.06,6471.0
2025-06-03 13:35:00,125.01,125.05,124.99,125.05,5343.0,124.06,124.0997,124.0402,124.0997,5343.0
2025-06-03 13:40:00,125.04,125.06,124.99,125.01,46809.0,124.0898,124.1096,124.0402,124.06,46809.0
2025-06-03 13:45:00,125.02,125.02,124.97,124.98,6564.0,124.0699,124.0699,124.0203,124.0302,6564.0
2025-06-03 13:50:00,124.97,124.99,124.93,124.98,26383.0,124.0203,124.0402,123.9806,124.0302,26383.0
2025-06-03 13:55:00,124.98,124.98,124.92,124.92,9581.0,124.0302,124.0302,123.9707,123.9707,9581.0
2025-06-03 14:00:00,124.92,124.92,124.73,124.86,43993.0,123.9707,123.9707,123.7821,123.9112,43993.0
2025-06-03 14:05:00,124.87,124.88,124.78,124.82,9881.0,123.9211,123.931,123.8318,123.8715,9881.0
2025-06-03 14:10:00,124.82,124.82,124.68,124.75,46212.0,123.8715,123.8715,123.7325,123.802,46212.0
2025-06-03 14:15:00,124.74,124.81,124.71,124.81,9062.0,123.7921,123.8615,123.7623,123.8615,9062.0
2025-06-03 14:20:00,124.81,124.85,124.81,124.83,12714.0,123.8615,123.9012,123.8615,123.8814,12714.0
2025-06-03 14:25:00,124.82,124.91,124.81,124.91,5150.0,123.8715,123.9608,123.8615,123.9608,5150.0
2025-06-03 14:30:00,124.91,124.93,124.91,124.92,11948.0,123.9608,123.9806,123.9608,123.9707,11948.0
2025-06-03 14:35:00,124.92,124.92,124.87,124.91,4875.0,123.9707,123.9707,123.9211,123.9608,4875.0
2025-06-03 14:40:00,124.92,124.94,124.91,124.94,5184.0,123.9707,123.9906,123.9608,123.9906,5184.0
2025-06-03 14:45:00,124.95,124.96,124.94,124.94,5049.0,124.0005,124.0104,123.9906,123.9906,5049.0
2025-06-03 14:50:00,124.95,124.96,124.89,124.91,6067.0,124.0005,124.0104,123.9409,123.9608,6067.0
2025-06-03 14:55:00,124.92,124.95,124.91,124.95,6238.0,123.9707,124.0005,123.9608,124.0005,6238.0
2025-06-03 15:00:00,124.96,124.98,124.91,124.93,11738.0,124.0104,124.0302,123.9608,123.9806,11738.0
2025-06-03 15:05:00,124.93,124.94,124.91,124.93,6477.0,123.9806,123.9906,123.9608,123.9806,6477.0
2025-06-03 15:10:00,124.93,124.93,124.86,124.91,19064.0,123.9806,123.9806,123.9112,123.9608,19064.0
2025-06-03 15:15:00,124.91,124.95,124.9,124.94,56470.0,123.9608,124.0005,123.9509,123.9906,56470.0
2025-06-03 15:20:00,124.93,124.94,124.89,124.92,24023.0,123.9806,123.9906,123.9409,123.9707,24023.0
2025-06-03 15:25:00,124.91,124.93,124.87,124.93,20501.0,123.9608,123.9806,123.9211,123.9806,20501.0
2025-06-03 15:30:00,124.93,124.95,124.9,124.93,24528.0,123.9806,124.0005,123.9509,123.9806,24528.0
2025-06-03 15:35:00,124.93,124.97,124.93,124.95,33111.0,123.9806,124.0203,123.9806,124.0005,33111.0
2025-06-03 15:40:00,124.94,124.94,124.85,124.88,23881.0,123.9906,123.9906,123.9012,123.931,23881.0
2025-06-03 15:45:00,124.87,124.89,124.77,124.79,56132.0,123.9211,123.9409,123.8218,123.8417,56132.0
2025-06-03 15:50:00,124.78,124.9,124.75,124.86,58191.0,123.8318,123.9509,123.802,123.9112,58191.0
2025-06-03 15:55:00,124.86,124.93,124.83,124.85,40507.0,123.9112,123.9806,123.8814,123.9012,40507.0
2025-06-04 09:30:00,125.07,125.3,125.07,125.29,61302.0,124.1196,124.3478,124.1196,124.3379,61302.0
2025-06-04 09:35:00,125.31,125.4,125.28,125.37,49455.0,124.3577,124.4471,124.328,124.4173,49455.0
2025-06-04 09:40:00,125.36,125.39,125.27,125.29,30895.0,124.4074,124.4371,124.318,124.3379,30895.0
2025-06-04 09:45:00,125.29,125.39,125.29,125.38,25125.0,124.3379,124.4371,124.3379,124.4272,25125.0
2025-06-04 09:50:00,125.39,125.39,125.27,125.31,35173.0,124.4371,124.4371,124.318,124.3577,35173.0
2025-06-04 09:55:00,125.32,125.34,125.27,125.33,30907.0,124.3677,124.3875,124.318,124.3776,30907.0
2025-06-04 10:00:00,125.26,125.34,125.15,125.23,37481.0,124.3081,124.3875,124.199,124.2783,37481.0
2025-06-04 10:05:00,125.24,125.25,125.04,125.18,39601.0,124.2883,124.2982,124.0898,124.2287,39601.0
2025-06-04 10:10:00,125.19,125.3,125.18,125.29,39444.0,124.2387,124.3478,124.2287,124.3379,39444.0
2025-06-04 10:15:00,125.29,125.39,125.29,125.35,49297.0,124.3379,124.4371,124.3379,124.3974,49297.0
2025-06-04 10:20:00,125.35,125.38,125.31,125.37,53238.0,124.3974,124.4272,124.3577,124.4173,53238.0
2025-06-04 10:25:00,125.37,125.46,125.36,125.45,50024.0,124.4173,124.5066,124.4074,124.4967,50024.0
2025-06-04 10:30:00,125.44,125.49,125.41,125.44,38726.0,124.4868,124.5364,124.457,124.4868,38726.0
2025-06-04 10:35:00,125.45,125.5,125.38,125.43,27609.0,124.4967,124.5463,124.4272,124.4768,27609.0
2025-06-04 10:40:00,125.43,125.45,125.35,125.38,31877.0,124.4768,124.4967,124.3974,124.4272,31877.0
2025-06-04 10:45:00,125.39,125.45,125.32,125.41,22874.0,124.4371,124.4967,124.3677,124.457,22874.0
2025-06-04 10:50:00,125.41,125.41,125.31,125.39,24782.0,124.457,124.457,124.3577,124.4371,24782.0
2025-06-04 10:55:00,125.39,125.44,125.35,125.44,16281.0,124.4371,124.4868,124.3974,124.4868,16281.0
2025-06-04 11:00:00,125.45,125.46,125.43,125.44,40340.0,124.4967,124.5066,124.4768,124.4868,40340.0
2025-06-04 11:05:00,125.44,125.48,125.42,125.46,17487.0,124.4868,124.5264,124.4669,124.5066,17487.0
2025-06-04 11:10:00,125.47,125.49,125.43,125.43,112601.0,124.5165,124.5364,124.4768,124.4768,112601.0
2025-06-04 11:15:00,125.44,125.46,125.37,125.41,32060.0,124.4868,124.5066,124.4173,124.457,32060.0
2025-06-04 11:20:00,125.4,125.42,125.36,125.4,21616.0,124.4471,124.4669,124.4074,124.4471,21616.0
2025-06-04 11:25:00,125.39,125.4,125.32,125.33,15230.0,124.4371,124.4471,124.3677,124.3776,15230.0
2025-06-04 11:30:00,125.32,125.35,125.29,125.33,23069.0,124.3677,124.3974,124.3379,124.3776,23069.0
2025-06-04 11:35:00,125.34,125.36,125.29,125.34,10797.0,124.3875,124.4074,124.3379,124.3875,10797.0
2025-06-04 11:40:00,125.34,125.39,125.22,125.25,53008.0,124.3875,124.4371,124.2684,124.2982,53008.0
2025-06-04 11:45:00,125.25,125.35,125.24,125.32,39116.0,124.2982,124.3974,124.2883,124.3677,39116.0
2025-06-04 11:50:00,125.33,125.39,125.32,125.37,16605.0,124.3776,124.4371,124.3677,124.4173,16605.0
2025-06-04 11:55:00,125.37,125.37,125.28,125.31,10893.0,124.4173,124.4173,124.328,124.3577,10893.0
2025-06-04 12:00:00,125.32,125.33,125.26,125.28,12043.0,124.3677,124.3776,124.3081,124.328,12043.0
2025-06-04 12:05:00,125.28,125.3,125.25,125.28,4844.0,124.328,124.3478,124.2982,124.328,4844.0
2025-06-04 12:10:00,125.26,125.26,125.14,125.14,14473.0,124.3081,124.3081,124.189,124.189,14473.0
2025-06-04 12:15:00,125.16,125.24,125.16,125.24,8872.0,124.2089,124.2883,124.2089,124.2883,8872.0
2025-06-04 12:20:00,125.25,125.25,125.17,125.18,8600.0,124.2982,124.2982,124.2188,124.2287,8600.0
2025-06-04 12:25:00,125.23,125.23,125.17,125.18,5503.0,124.2783,124.2783,124.2188,124.2287,5503.0
2025-06-04 12:30:00,125.18,125.25,125.18,125.21,10256.0,124.2287,124.2982,124.2287,124.2585,10256.0
2025-06-04 12:35:00,125.21,125.24,125.2,125.23,7022.0,124.2585,124.2883,124.2486,124.2783,7022.0
2025-06-04 12:40:00,125.24,125.26,125.23,125.26,15203.0,124.2883,124.3081,124.2783,124.3081,15203.0
2025-06-04 12:45:00,125.27,125.34,125.27,125.33,8084.0,124.318,124.3875,124.318,124.3776,8084.0
2025-06-04 12:50:00,125.35,125.35,125.31,125.33,3649.0,124.3974,124.3974,124.3577,124.3776,3649.0
2025-06-04 12:55:00,125.32,125.36,125.32,125.35,10762.0,124.3677,124.4074,124.3677,124.3974,10762.0
2025-06-04 13:00:00,125.35,125.42,125.35,125.41,7742.0,124.3974,124.4669,124.3974,124.457,7742.0
2025-06-04 13:05:00,125.41,125.43,125.4,125.42,3161.0,124.457,124.4768,124.4471,124.4669,3161.0
2025-06-04 13:10:00,125.43,125.45,125.42,125.42,18802.0,124.4768,124.4967,124.4669,124.4669,18802.0
2025-06-04 13:15:00,125.43,125.43,125.4,125.42,7365.0,124.4768,124.4768,124.4471,124.4669,7365.0
2025-06-04 13:20:00,125.43,125.43,125.39,125.4,10044.0,124.4768,124.4768,124.4371,124.4471,10044.0
2025-06-04 13:25:00,125.41,125.44,125.41,125.42,7750.0,124.457,124.4868,124.457,124.4669,7750.0
2025-06-04 13:30:00,125.42,125.45,125.41,125.44,8955.0,124.4669,124.4967,124.457,124.4868,8955.0
2025-06-04 13:35:00,125.46,125.49,125.45,125.46,7592.0,124.5066,124.5364,124.4967,124.5066,7592.0
2025-06-04 13:40:00,125.45,125.47,125.42,125.46,6452.0,124.4967,124.5165,124.4669,124.5066,6452.0
2025-06-04 13:45:00,125.46,125.49,125.46,125.49,19440.0,124.5066,124.5364,124.5066,124.5364,19440.0
2025-06-04 13:50:00,125.48,125.49,125.45,125.47,46047.0,124.5264,124.5364,124.4967,124.5165,46047.0
2025-06-04 13:55:00,125.48,125.48,125.47,125.47,6708.0,124.5264,124.5264,124.5165,124.5165,6708.0
2025-06-04 14:00:00,125.47,125.52,125.47,125.5,25168.0,124.5165,124.5661,124.5165,124.5463,25168.0
2025-06-04 14:05:00,125.5,125.54,125.46,125.46,9614.0,124.5463,124.586,124.5066,124.5066,9614.0
2025-06-04 14:10:00,125.47,125.48,125.44,125.47,12409.0,124.5165,124.5264,124.4868,124.5165,12409.0
2025-06-04 14:15:00,125.46,125.48,125.45,125.47,6871.0,124.5066,124.5264,124.4967,124.5165,6871.0
2025-06-04 14:20:00,125.47,125.5,125.47,125.47,12992.0,124.5165,124.5463,124.5165,124.5165,12992.0
2025-06-04 14:25:00,125.47,125.47,125.43,125.47,16255.0,124.5165,124.5165,124.4768,124.5165,16255.0
2025-06-04 14:30:00,125.48,125.48,125.42,125.43,19317.0,124.5264,124.5264,124.4669,124.4768,19317.0
2025-06-04 14:35:00,125.43,125.45,125.4,125.43,18484.0,124.4768,124.4967,124.4471,124.4768,18484.0
2025-06-04 14:40:00,125.42,125.45,125.41,125.44,11054.0,124.4669,124.4967,124.457,124.4868,11054.0
2025-06-04 14:45:00,125.44,125.45,125.38,125.4,10598.0,124.4868,124.4967,124.4272,124.4471,10598.0
2025-06-04 14:50:00,125.39,125.39,125.34,125.38,18268.0,124.4371,124.4371,124.3875,124.4272,18268.0
2025-06-04 14:55:00,125.38,125.38,125.35,125.36,14909.0,124.4272,124.4272,124.3974,124.4074,14909.0
2025-06-04 15:00:00,125.35,125.4,125.35,125.4,18042.0,124.3974,124.4471,124.3974,124.4471,18042.0
2025-06-04 15:05:00,125.39,125.39,125.33,125.33,8216.0,124.4371,124.4371,124.3776,124.3776,8216.0
2025-06-04 15:10:00,125.33,125.38,125.33,125.38,10758.0,124.3776,124.4272,124.3776,124.4272,10758.0
2025-06-04 15:15:00,125.37,125.37,125.31,125.34,11900.0,124.4173,124.4173,124.3577,124.3875,11900.0
2025-06-04 15:20:00,125.35,125.37,125.33,125.36,42381.0,124.3974,124.4173,124.3776,124.4074,42381.0
2025-06-04 15:25:00,125.37,125.37,125.35,125.37,14917.0,124.4173,124.4173,124.3974,124.4173,14917.0
2025-06-04 15:30:00,125.37,125.41,125.36,125.36,26315.0,124.4173,124.457,124.4074,124.4074,26315.0
2025-06-04 15:35:00,125.35,125.37,125.34,125.34,9464.0,124.3974,124.4173,124.3875,124.3875,9464.0
2025-06-04 15:40:00,125.33,125.34,125.26,125.33,51474.0,124.3776,124.3875,124.3081,124.3776,51474.0
2025-06-04 15:45:00,125.32,125.36,125.28,125.29,24898.0,124.3677,124.4074,124.328,124.3379,24898.0
2025-06-04 15:50:00,125.28,125.28,125.21,125.24,58326.0,124.328,124.328,124.2585,124.2883,58326.0
2025-06-04 15:55:00,125.24,125.27,125.17,125.17,140776.0,124.2883,124.318,124.2188,124.2188,140776.0
2025-06-05 09:30:00,125.71,125.74,125.33,125.44,77548.0,124.7547,124.7845,124.3776,124.4868,77548.0
2025-06-05 09:35:00,125.45,125.45,125.23,125.28,16237.0,124.4967,124.4967,124.2783,124.328,16237.0
2025-06-05 09:40:00,125.27,125.41,125.24,125.36,13915.0,124.318,124.457,124.2883,124.4074,13915.0
2025-06-05 09:45:00,125.34,125.34,125.07,125.21,36808.0,124.3875,124.3875,124.1196,124.2585,36808.0
2025-06-05 09:50:00,125.22,125.27,125.09,125.16,10822.0,124.2684,124.318,124.1394,124.2089,10822.0
2025-06-05 09:55:00,125.17,125.18,124.98,125.05,67030.0,124.2188,124.2287,124.0302,124.0997,67030.0
2025-06-05 10:00:00,125.04,125.13,125.04,125.1,14708.0,124.0898,124.1791,124.0898,124.1493,14708.0
2025-06-05 10:05:00,125.09,125.18,125.03,125.03,9723.0,124.1394,124.2287,124.0799,124.0799,9723.0
2025-06-05 10:10:00,125.06,125.15,125.06,125.08,2551.0,124.1096,124.199,124.1096,124.1295,2551.0
2025-06-05 10:15:00,125.15,125.15,125.07,125.1,4979.0,124.199,124.199,124.1196,124.1493,4979.0
2025-06-05 10:20:00,125.12,125.28,125.1,125.27,11565.0,124.1692,124.328,124.1493,124.318,11565.0
2025-06-05 10:25:00,125.28,125.38,125.28,125.35,13597.0,124.328,124.4272,124.328,124.3974,13597.0
2025-06-05 10:30:00,125.39,125.39,125.2,125.22,10398.0,124.4371,124.4371,124.2486,124.2684,10398.0
2025-06-05 10:35:00,125.23,125.41,125.04,125.34,64444.0,124.2783,124.457,124.0898,124.3875,64444.0
2025-06-05 10:40:00,125.37,125.64,125.25,125.48,41442.0,124.4173,124.6852,124.2982,124.5264,41442.0
2025-06-05 10:45:00,125.47,125.65,125.38,125.38,42139.0,124.5165,124.6952,124.4272,124.4272,42139.0
2025-06-05 10:50:00,125.44,125.51,125.38,125.51,16269.0,124.4868,124.5562,124.4272,124.5562,16269.0
2025-06-05 10:55:00,125.51,125.63,125.49,125.61,5038.0,124.5562,124.6753,124.5364,124.6555,5038.0
2025-06-05 11:00:00,125.61,125.66,125.6,125.65,188088.0,124.6555,124.7051,124.6455,124.6952,188088.0
2025-06-05 11:05:00,125.66,125.66,125.53,125.6,46393.0,124.7051,124.7051,124.5761,124.6455,46393.0
2025-06-05 11:10:00,125.61,125.64,125.6,125.61,23220.0,124.6555,124.6852,124.6455,124.6555,23220.0
2025-06-05 11:15:00,125.61,125.76,125.6,125.75,55083.0,124.6555,124.8043,124.6455,124.7944,55083.0
2025-06-05 11:20:00,125.74,125.77,125.74,125.77,21378.0,124.7845,124.8142,124.7845,124.8142,21378.0
2025-06-05 11:25:00,125.77,125.79,125.72,125.77,34428.0,124.8142,124.8341,124.7646,124.8142,34428.0
2025-06-05 11:30:00,125.77,125.8,125.74,125.75,13384.0,124.8142,124.844,124.7845,124.7944,13384.0
2025-06-05 11:35:00,125.73,125.77,125.69,125.72,33555.0,124.7745,124.8142,124.7349,124.7646,33555.0
2025-06-05 11:40:00,125.71,125.74,125.68,125.72,21435.0,124.7547,124.7845,124.7249,124.7646,21435.0
2025-06-05 11:45:00,125.71,125.71,125.63,125.66,6562.0,124.7547,124.7547,124.6753,124.7051,6562.0
2025-06-05 11:50:00,125.68,125.71,125.65,125.68,16628.0,124.7249,124.7547,124.6952,124.7249,16628.0
2025-06-05 11:55:00,125.68,125.77,125.68,125.73,56260.0,124.7249,124.8142,124.7249,124.7745,56260.0
2025-06-05 12:00:00,125.73,125.77,125.7,125.76,7546.0,124.7745,124.8142,124.7448,124.8043,7546.0
2025-06-05 12:05:00,125.76,125.76,125.69,125.69,4594.0,124.8043,124.8043,124.7349,124.7349,4594.0
2025-06-05 12:10:00,125.71,125.71,125.62,125.63,14091.0,124.7547,124.7547,124.6654,124.6753,14091.0
2025-06-05 12:15:00,125.63,125.64,125.46,125.57,36877.0,124.6753,124.6852,124.5066,124.6158,36877.0
2025-06-05 12:20:00,125.56,125.62,125.55,125.57,11420.0,124.6058,124.6654,124.5959,124.6158,11420.0
2025-06-05 12:25:00,125.57,125.63,125.55,125.63,18653.0,124.6158,124.6753,124.5959,124.6753,18653.0
2025-06-05 12:30:00,125.63,125.64,125.58,125.58,6071.0,124.6753,124.6852,124.6257,124.6257,6071.0
2025-06-05 12:35:00,125.59,125.6,125.47,125.49,5512.0,124.6356,124.6455,124.5165,124.5364,5512.0
2025-06-05 12:40:00,125.49,125.52,125.45,125.45,8617.0,124.5364,124.5661,124.4967,124.4967,8617.0
2025-06-05 12:45:00,125.42,125.42,125.1,125.15,65604.0,124.4669,124.4669,124.1493,124.199,65604.0
2025-06-05 12:50:00,125.13,125.21,124.99,125.16,23892.0,124.1791,124.2585,124.0402,124.2089,23892.0
2025-06-05 12:55:00,125.16,125.19,125.13,125.13,3255.0,124.2089,124.2387,124.1791,124.1791,3255.0
2025-06-05 13:00:00,125.08,125.19,125.01,125.15,27569.0,124.1295,124.2387,124.06,124.199,27569.0
2025-06-05 13:05:00,125.13,125.28,125.12,125.26,4405.0,124.1791,124.328,124.1692,124.3081,4405.0
2025-06-05 13:10:00,125.26,125.33,125.26,125.31,3530.0,124.3081,124.3776,124.3081,124.3577,3530.0
2025-06-05 13:15:00,125.36,125.39,125.36,125.38,25784.0,124.4074,124.4371,124.4074,124.4272,25784.0
2025-06-05 13:20:00,125.35,125.43,125.35,125.43,6520.0,124.3974,124.4768,124.3974,124.4768,6520.0
2025-06-05 13:25:00,125.42,125.44,125.38,125.41,11916.0,124.4669,124.4868,124.4272,124.457,11916.0
2025-06-05 13:30:00,125.44,125.47,125.44,125.45,4600.0,124.4868,124.5165,124.4868,124.4967,4600.0
2025-06-05 13:35:00,125.45,125.48,125.44,125.46,11891.0,124.4967,124.5264,124.4868,124.5066,11891.0
2025-06-05 13:40:00,125.46,125.48,125.44,125.46,8152.0,124.5066,124.5264,124.4868,124.5066,8152.0
2025-06-05 13:45:00,125.45,125.47,125.39,125.43,11940.0,124.4967,124.5165,124.4371,124.4768,11940.0
2025-06-05 13:50:00,125.43,125.43,125.36,125.39,8784.0,124.4768,124.4768,124.4074,124.4371,8784.0
2025-06-05 13:55:00,125.35,125.37,125.28,125.3,18055.0,124.3974,124.4173,124.328,124.3478,18055.0
2025-06-05 14:00:00,125.29,125.32,125.17,125.19,34068.0,124.3379,124.3677,124.2188,124.2387,34068.0
2025-06-05 14:05:00,125.19,125.19,125.09,125.14,17019.0,124.2387,124.2387,124.1394,124.189,17019.0
2025-06-05 14:10:00,125.13,125.15,125.06,125.1,11679.0,124.1791,124.199,124.1096,124.1493,11679.0
2025-06-05 14:15:00,125.09,125.09,124.8,125.04,69981.0,124.1394,124.1394,123.8516,124.0898,69981.0
2025-06-05 14:20:00,125.06,125.19,125.04,125.18,19623.0,124.1096,124.2387,124.0898,124.2287,19623.0
2025-06-05 14:25:00,125.19,125.2,125.14,125.15,40250.0,124.2387,124.2486,124.189,124.199,40250.0
2025-06-05 14:30:00,125.18,125.25,125.16,125.25,15186.0,124.2287,124.2982,124.2089,124.2982,15186.0
2025-06-05 14:35:00,125.24,125.31,125.14,125.28,40154.0,124.2883,124.3577,124.189,124.328,40154.0
2025-06-05 14:40:00,125.28,125.29,125.16,125.23,28214.0,124.328,124.3379,124.2089,124.2783,28214.0
2025-06-05 14:45:00,125.24,125.29,125.22,125.22,14706.0,124.2883,124.3379,124.2684,124.2684,14706.0
2025-06-05 14:50:00,125.23,125.27,125.21,125.23,23438.0,124.2783,124.318,124.2585,124.2783,23438.0
2025-06-05 14:55:00,125.23,125.28,125.16,125.18,19163.0,124.2783,124.328,124.2089,124.2287,19163.0
2025-06-05 15:00:00,125.18,125.22,125.11,125.13,22597.0,124.2287,124.2684,124.1593,124.1791,22597.0
2025-06-05 15:05:00,125.15,125.18,125.11,125.16,13147.0,124.199,124.2287,124.1593,124.2089,13147.0
2025-06-05 15:10:00,125.17,125.19,124.89,124.92,43543.0,124.2188,124.2387,123.9409,123.9707,43543.0
2025-06-05 15:15:00,124.93,124.97,124.46,124.58,65147.0,123.9806,124.0203,123.5142,123.6333,65147.0
2025-06-05 15:20:00,124.58,124.65,124.49,124.54,33887.0,123.6333,123.7028,123.544,123.5936,33887.0
2025-06-05 15:25:00,124.55,124.78,124.55,124.7,38452.0,123.6035,123.8318,123.6035,123.7524,38452.0
2025-06-05 15:30:00,124.69,124.85,124.69,124.81,124595.0,123.7425,123.9012,123.7425,123.8615,124595.0
2025-06-05 15:35:00,124.82,125.08,124.8,125.01,193830.0,123.8715,124.1295,123.8516,124.06,193830.0
2025-06-05 15:40:00,125.03,125.06,124.86,124.93,138762.0,124.0799,124.1096,123.9112,123.9806,138762.0
2025-06-05 15:45:00,124.93,125.03,124.91,125.0,153265.0,123.9806,124.0799,123.9608,124.0501,153265.0
2025-06-05 15:50:00,124.99,125.04,124.71,124.72,248549.0,124.0402,124.0898,123.7623,123.7722,248549.0
2025-06-05 15:55:00,124.72,124.82,124.68,124.79,396926.0,123.7722,123.8715,123.7325,123.8417,396926.0
2025-06-06 09:30:00,125.7,125.74,125.62,125.71,12391.0,124.7448,124.7845,124.6654,124.7547,12391.0
2025-06-06 09:35:00,125.75,125.85,125.71,125.83,19932.0,124.7944,124.8936,124.7547,124.8738,19932.0
2025-06-06 09:40:00,125.84,125.98,125.84,125.96,100577.0,124.8837,125.0226,124.8837,125.0028,100577.0
2025-06-06 09:45:00,125.97,126.0,125.93,125.96,26245.0,125.0127,125.0425,124.973,125.0028,26245.0
2025-06-06 09:50:00,125.96,125.97,125.87,125.92,8195.0,125.0028,125.0127,124.9135,124.9631,8195.0
2025-06-06 09:55:00,125.91,125.91,125.82,125.91,11960.0,124.9532,124.9532,124.8639,124.9532,11960.0
2025-06-06 10:00:00,125.93,125.94,125.77,125.81,6834.0,124.973,124.983,124.8142,124.8539,6834.0
2025-06-06 10:05:00,125.83,125.87,125.82,125.87,7543.0,124.8738,124.9135,124.8639,124.9135,7543.0
2025-06-06 10:10:00,125.87,125.87,125.75,125.84,13980.0,124.9135,124.9135,124.7944,124.8837,13980.0
2025-06-06 10:15:00,125.87,125.88,125.78,125.78,18429.0,124.9135,124.9234,124.8242,124.8242,18429.0
2025-06-06 10:20:00,125.81,125.89,125.8,125.85,47764.0,124.8539,124.9333,124.844,124.8936,47764.0
2025-06-06 10:25:00,125.87,125.87,125.72,125.76,39740.0,124.9135,124.9135,124.7646,124.8043,39740.0
2025-06-06 10:30:00,125.75,125.77,125.68,125.75,22719.0,124.7944,124.8142,124.7249,124.7944,22719.0
2025-06-06 10:35:00,125.75,125.82,125.74,125.81,16832.0,124.7944,124.8639,124.7845,124.8539,16832.0
2025-06-06 10:40:00,125.8,125.86,125.8,125.82,9042.0,124.844,124.9036,124.844,124.8639,9042.0
2025-06-06 10:45:00,125.78,125.83,125.76,125.8,10625.0,124.8242,124.8738,124.8043,124.844,10625.0
2025-06-06 10:50:00,125.8,125.81,125.78,125.8,10833.0,124.844,124.8539,124.8242,124.844,10833.0
2025-06-06 10:55:00,125.78,125.78,125.69,125.73,4689.0,124.8242,124.8242,124.7349,124.7745,4689.0
2025-06-06 11:00:00,125.73,125.78,125.72,125.78,14974.0,124.7745,124.8242,124.7646,124.8242,14974.0
2025-06-06 11:05:00,125.77,125.91,125.77,125.83,55291.0,124.8142,124.9532,124.8142,124.8738,55291.0
2025-06-06 11:10:00,125.84,125.85,125.78,125.84,8615.0,124.8837,124.8936,124.8242,124.8837,8615.0
2025-06-06 11:15:00,125.8,125.8,125.49,125.53,29104.0,124.844,124.844,124.5364,124.5761,29104.0
2025-06-06 11:20:00,125.51,125.61,125.42,125.6,24564.0,124.5562,124.6555,124.4669,124.6455,24564.0
2025-06-06 11:25:00,125.63,125.64,125.56,125.61,9844.0,124.6753,124.6852,124.6058,124.6555,9844.0
2025-06-06 11:30:00,125.63,125.67,125.58,125.63,15953.0,124.6753,124.715,124.6257,124.6753,15953.0
2025-06-06 11:35:00,125.65,125.66,125.6,125.6,7199.0,124.6952,124.7051,124.6455,124.6455,7199.0
2025-06-06 11:40:00,125.65,125.7,125.61,125.7,7685.0,124.6952,124.7448,124.6555,124.7448,7685.0
2025-06-06 11:45:00,125.69,125.75,125.67,125.75,4015.0,124.7349,124.7944,124.715,124.7944,4015.0
2025-06-06 11:50:00,125.76,125.81,125.75,125.77,1371.0,124.8043,124.8539,124.7944,124.8142,1371.0
2025-06-06 11:55:00,125.78,125.78,125.66,125.72,6542.0,124.8242,124.8242,124.7051,124.7646,6542.0
2025-06-06 12:00:00,125.75,125.76,125.71,125.74,4400.0,124.7944,124.8043,124.7547,124.7845,4400.0
2025-06-06 12:05:00,125.75,125.78,125.73,125.77,4484.0,124.7944,124.8242,124.7745,124.8142,4484.0
2025-06-06 12:10:00,125.77,125.84,125.77,125.78,5733.0,124.8142,124.8837,124.8142,124.8242,5733.0
2025-06-06 12:15:00,125.78,125.78,125.72,125.73,7855.0,124.8242,124.8242,124.7646,124.7745,7855.0
2025-06-06 12:20:00,125.75,125.75,125.67,125.69,3781.0,124.7944,124.7944,124.715,124.7349,3781.0
2025-06-06 12:25:00,125.69,125.71,125.66,125.71,1712.0,124.7349,124.7547,124.7051,124.7547,1712.0
2025-06-06 12:30:00,125.69,125.73,125.68,125.7,7164.0,124.7349,124.7745,124.7249,124.7448,7164.0
2025-06-06 12:35:00,125.7,125.7,125.62,125.62,11030.0,124.7448,124.7448,124.6654,124.6654,11030.0
2025-06-06 12:40:00,125.61,125.66,125.52,125.56,11286.0,124.6555,124.7051,124.5661,124.6058,11286.0
2025-06-06 12:45:00,125.56,125.61,125.54,125.61,4641.0,124.6058,124.6555,124.586,124.6555,4641.0
2025-06-06 12:50:00,125.6,125.6,125.46,125.48,8647.0,124.6455,124.6455,124.5066,124.5264,8647.0
2025-06-06 12:55:00,125.42,125.49,125.38,125.49,16756.0,124.4669,124.5364,124.4272,124.5364,16756.0
2025-06-06 13:00:00,125.48,125.52,125.48,125.48,3312.0,124.5264,124.5661,124.5264,124.5264,3312.0
2025-06-06 13:05:00,125.49,125.5,125.43,125.46,5464.0,124.5364,124.5463,124.4768,124.5066,5464.0
2025-06-06 13:10:00,125.48,125.52,125.43,125.52,7326.0,124.5264,124.5661,124.4768,124.5661,7326.0
2025-06-06 13:15:00,125.52,125.59,125.49,125.59,6900.0,124.5661,124.6356,124.5364,124.6356,6900.0
2025-06-06 13:20:00,125.59,125.65,125.59,125.62,6755.0,124.6356,124.6952,124.6356,124.6654,6755.0
2025-06-06 13:25:00,125.62,125.62,125.58,125.59,2824.0,124.6654,124.6654,124.6257,124.6356,2824.0
2025-06-06 13:30:00,125.61,125.65,125.6,125.63,2100.0,124.6555,124.6952,124.6455,124.6753,2100.0
2025-06-06 13:35:00,125.63,125.67,125.61,125.66,13312.0,124.6753,124.715,124.6555,124.7051,13312.0
2025-06-06 13:40:00,125.66,125.69,125.63,125.67,6002.0,124.7051,124.7349,124.6753,124.715,6002.0
2025-06-06 13:45:00,125.69,125.71,125.68,125.69,6410.0,124.7349,124.7547,124.7249,124.7349,6410.0
2025-06-06 13:50:00,125.71,125.71,125.66,125.69,2647.0,124.7547,124.7547,124.7051,124.7349,2647.0
2025-06-06 13:55:00,125.69,125.72,125.69,125.71,2989.0,124.7349,124.7646,124.7349,124.7547,2989.0
2025-06-06 14:00:00,125.73,125.84,125.72,125.81,28429.0,124.7745,124.8837,124.7646,124.8539,28429.0
2025-06-06 14:05:00,125.84,125.85,125.8,125.85,15332.0,124.8837,124.8936,124.844,124.8936,15332.0
2025-06-06 14:10:00,125.82,125.85,125.82,125.83,2538.0,124.8639,124.8936,124.8639,124.8738,2538.0
2025-06-06 14:15:00,125.84,125.88,125.84,125.88,2972.0,124.8837,124.9234,124.8837,124.9234,2972.0
2025-06-06 14:20:00,125.89,125.9,125.84,125.88,6375.0,124.9333,124.9433,124.8837,124.9234,6375.0
2025-06-06 14:25:00,125.86,125.86,125.8,125.8,7600.0,124.9036,124.9036,124.844,124.844,7600.0
2025-06-06 14:30:00,125.81,125.96,125.81,125.92,64162.0,124.8539,125.0028,124.8539,124.9631,64162.0
2025-06-06 14:35:00,125.91,125.93,125.88,125.88,6003.0,124.9532,124.973,124.9234,124.9234,6003.0
2025-06-06 14:40:00,125.88,125.89,125.84,125.89,12338.0,124.9234,124.9333,124.8837,124.9333,12338.0
2025-06-06 14:45:00,125.86,125.87,125.82,125.84,7097.0,124.9036,124.9135,124.8639,124.8837,7097.0
2025-06-06 14:50:00,125.85,125.88,125.8,125.87,7160.0,124.8936,124.9234,124.844,124.9135,7160.0
2025-06-06 14:55:00,125.89,125.89,125.85,125.86,5711.0,124.9333,124.9333,124.8936,124.9036,5711.0
2025-06-06 15:00:00,125.84,125.9,125.84,125.87,7643.0,124.8837,124.9433,124.8837,124.9135,7643.0
2025-06-06 15:05:00,125.87,125.9,125.85,125.85,5873.0,124.9135,124.9433,124.8936,124.8936,5873.0
2025-06-06 15:10:00,125.84,125.88,125.83,125.85,7820.0,124.8837,124.9234,124.8738,124.8936,7820.0
2025-06-06 15:15:00,125.84,125.86,125.81,125.83,11675.0,124.8837,124.9036,124.8539,124.8738,11675.0
2025-06-06 15:20:00,125.82,125.82,125.77,125.8,21019.0,124.8639,124.8639,124.8142,124.844,21019.0
2025-06-06 15:25:00,125.79,125.87,125.79,125.8,12813.0,124.8341,124.9135,124.8341,124.844,12813.0
2025-06-06 15:30:00,125.79,125.83,125.77,125.81,23108.0,124.8341,124.8738,124.8142,124.8539,23108.0
2025-06-06 15:35:00,125.81,125.86,125.76,125.77,22145.0,124.8539,124.9036,124.8043,124.8142,22145.0
2025-06-06 15:40:00,125.78,125.81,125.76,125.8,17172.0,124.8242,124.8539,124.8043,124.844,17172.0
2025-06-06 15:45:00,125.83,125.85,125.77,125.78,11140.0,124.8738,124.8936,124.8142,124.8242,11140.0
2025-06-06 15:50:00,125.79,125.9,125.77,125.88,37881.0,124.8341,124.9433,124.8142,124.9234,37881.0
2025-06-06 15:55:00,125.86,125.87,125.76,125.77,28122.0,124.9036,124.9135,124.8043,124.8142,28122.0
2025-06-09 09:30:00,125.79,125.99,125.68,125.68,38041.0,124.8341,125.0326,124.7249,124.7249,38041.0
2025-06-09 09:35:00,125.68,125.76,125.67,125.72,34358.0,124.7249,124.8043,124.715,124.7646,34358.0
2025-06-09 09:40:00,125.71,125.82,125.71,125.8,49430.0,124.7547,124.8639,124.7547,124.844,49430.0
2025-06-09 09:45:00,125.8,125.84,125.75,125.82,13480.0,124.844,124.8837,124.7944,124.8639,13480.0
2025-06-09 09:50:00,125.82,125.83,125.78,125.83,33557.0,124.8639,124.8738,124.8242,124.8738,33557.0
2025-06-09 09:55:00,125.83,125.83,125.74,125.74,8011.0,124.8738,124.8738,124.7845,124.7845,8011.0
2025-06-09 10:00:00,125.78,125.82,125.72,125.76,6019.0,124.8242,124.8639,124.7646,124.8043,6019.0
2025-06-09 10:05:00,125.79,125.81,125.76,125.8,6078.0,124.8341,124.8539,124.8043,124.844,6078.0
2025-06-09 10:10:00,125.79,125.88,125.79,125.87,5798.0,124.8341,124.9234,124.8341,124.9135,5798.0
2025-06-09 10:15:00,125.87,125.91,125.84,125.88,15801.0,124.9135,124.9532,124.8837,124.9234,15801.0
2025-06-09 10:20:00,125.87,125.93,125.87,125.93,25026.0,124.9135,124.973,124.9135,124.973,25026.0
2025-06-09 10:25:00,125.91,125.93,125.9,125.9,7912.0,124.9532,124.973,124.9433,124.9433,7912.0
2025-06-09 10:30:00,125.9,126.03,125.89,125.96,75999.0,124.9433,125.0723,124.9333,125.0028,75999.0
2025-06-09 10:35:00,125.95,125.95,125.89,125.91,11601.0,124.9929,124.9929,124.9333,124.9532,11601.0
2025-06-09 10:40:00,125.92,125.93,125.86,125.87,7106.0,124.9631,124.973,124.9036,124.9135,7106.0
2025-06-09 10:45:00,125.86,125.87,125.81,125.84,8784.0,124.9036,124.9135,124.8539,124.8837,8784.0
2025-06-09 10:50:00,125.84,125.9,125.84,125.86,11545.0,124.8837,124.9433,124.8837,124.9036,11545.0
2025-06-09 10:55:00,125.86,125.89,125.85,125.89,6373.0,124.9036,124.9333,124.8936,124.9333,6373.0
2025-06-09 11:00:00,125.89,125.92,125.89,125.92,8095.0,124.9333,124.9631,124.9333,124.9631,8095.0
2025-06-09 11:05:00,125.91,125.95,125.91,125.92,4207.0,124.9532,124.9929,124.9532,124.9631,4207.0
2025-06-09 11:10:00,125.94,125.95,125.92,125.92,6869.0,124.983,124.9929,124.9631,124.9631,6869.0
2025-06-09 11:15:00,125.92,125.94,125.9,125.9,9384.0,124.9631,124.983,124.9433,124.9433,9384.0
2025-06-09 11:20:00,125.9,125.94,125.87,125.92,10009.0,124.9433,124.983,124.9135,124.9631,10009.0
2025-06-09 11:25:00,125.92,125.92,125.87,125.9,6336.0,124.9631,124.9631,124.9135,124.9433,6336.0
2025-06-09 11:30:00,125.9,125.96,125.9,125.96,5283.0,124.9433,125.0028,124.9433,125.0028,5283.0
2025-06-09 11:35:00,125.94,125.98,125.93,125.98,6963.0,124.983,125.0226,124.973,125.0226,6963.0
2025-06-09 11:40:00,125.98,126.0,125.96,125.98,6967.0,125.0226,125.0425,125.0028,125.0226,6967.0
2025-06-09 11:45:00,125.98,126.0,125.96,125.99,4012.0,125.0226,125.0425,125.0028,125.0326,4012.0
2025-06-09 11:50:00,125.99,126.04,125.99,126.04,6662.0,125.0326,125.0822,125.0326,125.0822,6662.0
2025-06-09 11:55:00,126.04,126.04,126.0,126.02,76674.0,125.0822,125.0822,125.0425,125.0623,76674.0
2025-06-09 12:00:00,126.02,126.04,126.0,126.01,7684.0,125.0623,125.0822,125.0425,125.0524,7684.0
2025-06-09 12:05:00,126.01,126.03,125.94,125.97,12879.0,125.0524,125.0723,124.983,125.0127,12879.0
2025-06-09 12:10:00,125.96,126.01,125.95,126.0,5927.0,125.0028,125.0524,124.9929,125.0425,5927.0
2025-06-09 12:15:00,125.99,125.99,125.96,125.98,11189.0,125.0326,125.0326,125.0028,125.0226,11189.0
2025-06-09 12:20:00,125.99,126.04,125.99,126.03,7496.0,125.0326,125.0822,125.0326,125.0723,7496.0
2025-06-09 12:25:00,126.03,126.04,126.0,126.02,5736.0,125.0723,125.0822,125.0425,125.0623,5736.0
2025-06-09 12:30:00,126.01,126.06,126.01,126.06,5799.0,125.0524,125.102,125.0524,125.102,5799.0
2025-06-09 12:35:00,126.05,126.07,126.04,126.07,7584.0,125.0921,125.112,125.0822,125.112,7584.0
2025-06-09 12:40:00,126.06,126.08,126.04,126.08,3550.0,125.102,125.1219,125.0822,125.1219,3550.0
2025-06-09 12:45:00,126.08,126.11,126.08,126.11,6979.0,125.1219,125.1517,125.1219,125.1517,6979.0
2025-06-09 12:50:00,126.11,126.22,126.1,126.19,11244.0,125.1517,125.2608,125.1417,125.2311,11244.0
2025-06-09 12:55:00,126.19,126.19,126.12,126.13,6351.0,125.2311,125.2311,125.1616,125.1715,6351.0
2025-06-09 13:00:00,126.14,126.16,126.12,126.16,8449.0,125.1814,125.2013,125.1616,125.2013,8449.0
2025-06-09 13:05:00,126.15,126.2,126.15,126.17,5040.0,125.1914,125.241,125.1914,125.2112,5040.0
2025-06-09 13:10:00,126.17,126.18,126.13,126.17,14635.0,125.2112,125.2211,125.1715,125.2112,14635.0
2025-06-09 13:15:00,126.16,126.16,126.08,126.1,5576.0,125.2013,125.2013,125.1219,125.1417,5576.0
2025-06-09 13:20:00,126.11,126.14,126.09,126.13,7280.0,125.1517,125.1814,125.1318,125.1715,7280.0
2025-06-09 13:25:00,126.16,126.25,126.16,126.2,11226.0,125.2013,125.2906,125.2013,125.241,11226.0
2025-06-09 13:30:00,126.2,126.2,126.16,126.16,3567.0,125.241,125.241,125.2013,125.2013,3567.0
2025-06-09 13:35:00,126.17,126.21,126.16,126.2,3383.0,125.2112,125.2509,125.2013,125.241,3383.0
2025-06-09 13:40:00,126.2,126.23,126.19,126.23,9067.0,125.241,125.2707,125.2311,125.2707,9067.0
2025-06-09 13:45:00,126.22,126.23,126.21,126.22,4348.0,125.2608,125.2707,125.2509,125.2608,4348.0
2025-06-09 13:50:00,126.22,126.25,126.22,126.24,6158.0,125.2608,125.2906,125.2608,125.2807,6158.0
2025-06-09 13:55:00,126.24,126.25,126.2,126.21,8058.0,125.2807,125.2906,125.241,125.2509,8058.0
2025-06-09 14:00:00,126.2,126.24,126.19,126.21,9135.0,125.241,125.2807,125.2311,125.2509,9135.0
2025-06-09 14:05:00,126.2,126.22,126.19,126.2,8766.0,125.241,125.2608,125.2311,125.241,8766.0
2025-06-09 14:10:00,126.2,126.24,126.2,126.23,4151.0,125.241,125.2807,125.241,125.2707,4151.0
2025-06-09 14:15:00,126.23,126.24,126.22,126.23,5417.0,125.2707,125.2807,125.2608,125.2707,5417.0
2025-06-09 14:20:00,126.22,126.25,126.22,126.23,4470.0,125.2608,125.2906,125.2608,125.2707,4470.0
2025-06-09 14:25:00,126.23,126.26,126.23,126.23,6219.0,125.2707,125.3005,125.2707,125.2707,6219.0
2025-06-09 14:30:00,126.23,126.25,126.22,126.24,3834.0,125.2707,125.2906,125.2608,125.2807,3834.0
2025-06-09 14:35:00,126.23,126.24,126.17,126.17,8281.0,125.2707,125.2807,125.2112,125.2112,8281.0
2025-06-09 14:40:00,126.16,126.17,126.13,126.16,4435.0,125.2013,125.2112,125.1715,125.2013,4435.0
2025-06-09 14:45:00,126.16,126.21,126.16,126.19,6560.0,125.2013,125.2509,125.2013,125.2311,6560.0
2025-06-09 14:50:00,126.18,126.2,126.18,126.2,3659.0,125.2211,125.241,125.2211,125.241,3659.0
2025-06-09 14:55:00,126.2,126.25,126.19,126.23,7505.0,125.241,125.2906,125.2311,125.2707,7505.0
2025-06-09 15:00:00,126.21,126.23,126.2,126.23,8848.0,125.2509,125.2707,125.241,125.2707,8848.0
2025-06-09 15:05:00,126.22,126.23,126.17,126.2,6831.0,125.2608,125.2707,125.2112,125.241,6831.0
2025-06-09 15:10:00,126.2,126.23,126.16,126.16,13261.0,125.241,125.2707,125.2013,125.2013,13261.0
2025-06-09 15:15:00,126.16,126.17,126.15,126.15,6581.0,125.2013,125.2112,125.1914,125.1914,6581.0
2025-06-09 15:20:00,126.16,126.16,126.1,126.13,12251.0,125.2013,125.2013,125.1417,125.1715,12251.0
2025-06-09 15:25:00,126.12,126.15,126.11,126.13,5271.0,125.1616,125.1914,125.1517,125.1715,5271.0
2025-06-09 15:30:00,126.13,126.13,126.08,126.1,12896.0,125.1715,125.1715,125.1219,125.1417,12896.0
2025-06-09 15:35:00,126.11,126.15,126.09,126.09,12877.0,125.1517,125.1914,125.1318,125.1318,12877.0
2025-06-09 15:40:00,126.09,126.1,126.03,126.04,11441.0,125.1318,125.1417,125.0723,125.0822,11441.0
2025-06-09 15:45:00,126.04,126.04,126.0,126.04,15766.0,125.0822,125.0822,125.0425,125.0822,15766.0
2025-06-09 15:50:00,126.04,126.11,125.98,125.98,87380.0,125.0822,125.1517,125.0226,125.0226,87380.0
2025-06-09 15:55:00,125.99,126.05,125.9,125.9,93393.0,125.0326,125.0921,124.9433,124.9433,93393.0
2025-06-10 09:30:00,126.09,126.25,126.09,126.16,19911.0,125.1318,125.2906,125.1318,125.2013,19911.0
2025-06-10 09:35:00,126.15,126.27,126.15,126.26,25943.0,125.1914,125.3104,125.1914,125.3005,25943.0
2025-06-10 09:40:00,126.25,126.29,126.17,126.23,14727.0,125.2906,125.3303,125.2112,125.2707,14727.0
2025-06-10 09:45:00,126.25,126.29,126.2,126.29,13936.0,125.2906,125.3303,125.241,125.3303,13936.0
2025-06-10 09:50:00,126.28,126.32,126.23,126.23,241935.0,125.3204,125.3601,125.2707,125.2707,241935.0
2025-06-10 09:55:00,126.23,126.24,126.21,126.23,10620.0,125.2707,125.2807,125.2509,125.2707,10620.0
2025-06-10 10:00:00,126.24,126.29,126.23,126.26,9462.0,125.2807,125.3303,125.2707,125.3005,9462.0
2025-06-10 10:05:00,126.26,126.28,126.22,126.22,9259.0,125.3005,125.3204,125.2608,125.2608,9259.0
2025-06-10 10:10:00,126.23,126.3,126.22,126.26,7456.0,125.2707,125.3402,125.2608,125.3005,7456.0
2025-06-10 10:15:00,126.26,126.28,126.23,126.24,8921.0,125.3005,125.3204,125.2707,125.2807,8921.0
2025-06-10 10:20:00,126.23,126.28,126.21,126.28,11345.0,125.2707,125.3204,125.2509,125.3204,11345.0
2025-06-10 10:25:00,126.28,126.28,126.22,126.27,9676.0,125.3204,125.3204,125.2608,125.3104,9676.0
2025-06-10 10:30:00,126.27,126.27,126.19,126.21,8493.0,125.3104,125.3104,125.2311,125.2509,8493.0
2025-06-10 10:35:00,126.21,126.26,126.2,126.26,6500.0,125.2509,125.3005,125.241,125.3005,6500.0
2025-06-10 10:40:00,126.25,126.31,126.22,126.31,14557.0,125.2906,125.3501,125.2608,125.3501,14557.0
2025-06-10 10:45:00,126.29,126.29,126.22,126.26,9528.0,125.3303,125.3303,125.2608,125.3005,9528.0
2025-06-10 10:50:00,126.23,126.27,126.21,126.24,7050.0,125.2707,125.3104,125.2509,125.2807,7050.0
2025-06-10 10:55:00,126.22,126.22,126.16,126.17,5129.0,125.2608,125.2608,125.2013,125.2112,5129.0
2025-06-10 11:00:00,126.17,126.22,126.15,126.21,22097.0,125.2112,125.2608,125.1914,125.2509,22097.0
2025-06-10 11:05:00,126.21,126.23,126.16,126.17,10667.0,125.2509,125.2707,125.2013,125.2112,10667.0
2025-06-10 11:10:00,126.14,126.21,126.13,126.21,13265.0,125.1814,125.2509,125.1715,125.2509,13265.0
2025-06-10 11:15:00,126.21,126.23,126.2,126.21,13540.0,125.2509,125.2707,125.241,125.2509,13540.0
2025-06-10 11:20:00,126.21,126.21,126.16,126.18,7412.0,125.2509,125.2509,125.2013,125.2211,7412.0
2025-06-10 11:25:00,126.17,126.22,126.17,126.18,15546.0,125.2112,125.2608,125.2112,125.2211,15546.0
2025-06-10 11:30:00,126.17,126.17,125.82,125.95,33806.0,125.2112,125.2112,124.8639,124.9929,33806.0
2025-06-10 11:35:00,125.95,126.04,125.95,126.03,19275.0,124.9929,125.0822,124.9929,125.0723,19275.0
2025-06-10 11:40:00,126.04,126.12,126.02,126.12,10928.0,125.0822,125.1616,125.0623,125.1616,10928.0
2025-06-10 11:45:00,126.12,126.15,126.1,126.14,13053.0,125.1616,125.1914,125.1417,125.1814,13053.0
2025-06-10 11:50:00,126.13,126.2,126.13,126.18,16454.0,125.1715,125.241,125.1715,125.2211,16454.0
2025-06-10 11:55:00,126.18,126.2,126.17,126.2,6664.0,125.2211,125.241,125.2112,125.241,6664.0
2025-06-10 12:00:00,126.2,126.31,126.19,126.28,31158.0,125.241,125.3501,125.2311,125.3204,31158.0
2025-06-10 12:05:00,126.28,126.3,126.25,126.27,13757.0,125.3204,125.3402,125.2906,125.3104,13757.0
2025-06-10 12:10:00,126.27,126.29,126.22,126.25,15925.0,125.3104,125.3303,125.2608,125.2906,15925.0
2025-06-10 12:15:00,126.25,126.28,126.23,126.25,12902.0,125.2906,125.3204,125.2707,125.2906,12902.0
2025-06-10 12:20:00,126.26,126.29,126.24,126.28,7655.0,125.3005,125.3303,125.2807,125.3204,7655.0
2025-06-10 12:25:00,126.28,126.32,126.26,126.29,21652.0,125.3204,125.3601,125.3005,125.3303,21652.0
2025-06-10 12:30:00,126.3,126.31,126.28,126.31,20281.0,125.3402,125.3501,125.3204,125.3501,20281.0
2025-06-10 12:35:00,126.3,126.32,126.29,126.31,18980.0,125.3402,125.3601,125.3303,125.3501,18980.0
2025-06-10 12:40:00,126.29,126.31,126.27,126.27,5846.0,125.3303,125.3501,125.3104,125.3104,5846.0
2025-06-10 12:45:00,126.28,126.33,126.27,126.3,13718.0,125.3204,125.37,125.3104,125.3402,13718.0
2025-06-10 12:50:00,126.31,126.38,126.31,126.37,9848.0,125.3501,125.4196,125.3501,125.4097,9848.0
2025-06-10 12:55:00,126.37,126.38,126.34,126.36,15389.0,125.4097,125.4196,125.3799,125.3998,15389.0
2025-06-10 13:00:00,126.36,126.36,126.3,126.32,14342.0,125.3998,125.3998,125.3402,125.3601,14342.0
2025-06-10 13:05:00,126.32,126.36,126.29,126.36,12535.0,125.3601,125.3998,125.3303,125.3998,12535.0
2025-06-10 13:10:00,126.36,126.45,126.35,126.41,23365.0,125.3998,125.4891,125.3898,125.4494,23365.0
2025-06-10 13:15:00,126.41,126.42,126.35,126.36,11445.0,125.4494,125.4593,125.3898,125.3998,11445.0
2025-06-10 13:20:00,126.36,126.39,126.35,126.37,14238.0,125.3998,125.4295,125.3898,125.4097,14238.0
2025-06-10 13:25:00,126.36,126.37,126.29,126.31,12995.0,125.3998,125.4097,125.3303,125.3501,12995.0
2025-06-10 13:30:00,126.29,126.32,126.28,126.3,8978.0,125.3303,125.3601,125.3204,125.3402,8978.0
2025-06-10 13:35:00,126.31,126.34,126.29,126.31,10298.0,125.3501,125.3799,125.3303,125.3501,10298.0
2025-06-10 13:40:00,126.3,126.3,126.26,126.27,78603.0,125.3402,125.3402,125.3005,125.3104,78603.0
2025-06-10 13:45:00,126.28,126.29,126.25,126.26,14356.0,125.3204,125.3303,125.2906,125.3005,14356.0
2025-06-10 13:50:00,126.26,126.29,126.25,126.28,17534.0,125.3005,125.3303,125.2906,125.3204,17534.0
2025-06-10 13:55:00,126.28,126.29,126.2,126.22,13763.0,125.3204,125.3303,125.241,125.2608,13763.0
2025-06-10 14:00:00,126.21,126.21,126.02,126.09,77131.0,125.2509,125.2509,125.0623,125.1318,77131.0
2025-06-10 14:05:00,126.05,126.17,126.02,126.14,16277.0,125.0921,125.2112,125.0623,125.1814,16277.0
2025-06-10 14:10:00,126.14,126.14,126.08,126.11,15766.0,125.1814,125.1814,125.1219,125.1517,15766.0
2025-06-10 14:15:00,126.11,126.17,126.1,126.17,11703.0,125.1517,125.2112,125.1417,125.2112,11703.0
2025-06-10 14:20:00,126.15,126.17,126.11,126.16,12941.0,125.1914,125.2112,125.1517,125.2013,12941.0
2025-06-10 14:25:00,126.18,126.18,126.11,126.15,10281.0,125.2211,125.2211,125.1517,125.1914,10281.0
2025-06-10 14:30:00,126.16,126.18,126.14,126.18,12912.0,125.2013,125.2211,125.1814,125.2211,12912.0
2025-06-10 14:35:00,126.19,126.24,126.19,126.21,11911.0,125.2311,125.2807,125.2311,125.2509,11911.0
2025-06-10 14:40:00,126.22,126.24,126.2,126.23,11052.0,125.2608,125.2807,125.241,125.2707,11052.0
2025-06-10 14:45:00,126.23,126.24,126.2,126.23,16088.0,125.2707,125.2807,125.241,125.2707,16088.0
2025-06-10 14:50:00,126.23,126.31,126.23,126.31,17282.0,125.2707,125.3501,125.2707,125.3501,17282.0
2025-06-10 14:55:00,126.31,126.47,126.3,126.39,57716.0,125.3501,125.5089,125.3402,125.4295,57716.0
2025-06-10 15:00:00,126.4,126.5,126.4,126.48,24690.0,125.4395,125.5387,125.4395,125.5188,24690.0
2025-06-10 15:05:00,126.48,126.58,126.48,126.52,31916.0,125.5188,125.6181,125.5188,125.5585,31916.0
2025-06-10 15:10:00,126.53,126.54,126.49,126.49,32855.0,125.5685,125.5784,125.5288,125.5288,32855.0
2025-06-10 15:15:00,126.5,126.51,126.41,126.47,22170.0,125.5387,125.5486,125.4494,125.5089,22170.0
2025-06-10 15:20:00,126.47,126.51,126.44,126.49,11412.0,125.5089,125.5486,125.4792,125.5288,11412.0
2025-06-10 15:25:00,126.5,126.51,126.46,126.48,17711.0,125.5387,125.5486,125.499,125.5188,17711.0
2025-06-10 15:30:00,126.47,126.47,126.39,126.44,25601.0,125.5089,125.5089,125.4295,125.4792,25601.0
2025-06-10 15:35:00,126.43,126.43,126.38,126.4,22098.0,125.4692,125.4692,125.4196,125.4395,22098.0
2025-06-10 15:40:00,126.4,126.42,126.32,126.39,25445.0,125.4395,125.4593,125.3601,125.4295,25445.0
2025-06-10 15:45:00,126.38,126.41,126.35,126.35,25465.0,125.4196,125.4494,125.3898,125.3898,25465.0
2025-06-10 15:50:00,126.36,126.43,126.33,126.42,108974.0,125.3998,125.4692,125.37,125.4593,108974.0
2025-06-10 15:55:00,126.43,126.55,126.4,126.53,164061.0,125.4692,125.5883,125.4395,125.5685,164061.0
2025-06-11 09:30:00,126.86,126.86,126.59,126.61,54372.0,125.896,125.896,125.628,125.6479,54372.0
2025-06-11 09:35:00,126.61,126.68,126.56,126.66,61504.0,125.6479,125.7173,125.5982,125.6975,61504.0
2025-06-11 09:40:00,126.65,126.69,126.6,126.61,27026.0,125.6876,125.7273,125.6379,125.6479,27026.0
2025-06-11 09:45:00,126.59,126.61,126.44,126.6,126943.0,125.628,125.6479,125.4792,125.6379,126943.0
2025-06-11 09:50:00,126.61,126.76,126.59,126.72,11519.0,125.6479,125.7967,125.628,125.757,11519.0
2025-06-11 09:55:00,126.71,126.76,126.67,126.73,16500.0,125.7471,125.7967,125.7074,125.767,16500.0
2025-06-11 10:00:00,126.73,126.8,126.69,126.72,28605.0,125.767,125.8364,125.7273,125.757,28605.0
2025-06-11 10:05:00,126.73,126.79,126.68,126.78,30454.0,125.767,125.8265,125.7173,125.8166,30454.0
2025-06-11 10:10:00,126.8,126.82,126.75,126.82,14187.0,125.8364,125.8563,125.7868,125.8563,14187.0
2025-06-11 10:15:00,126.82,126.89,126.8,126.89,21469.0,125.8563,125.9257,125.8364,125.9257,21469.0
2025-06-11 10:20:00,126.89,126.92,126.86,126.9,13360.0,125.9257,125.9555,125.896,125.9357,13360.0
2025-06-11 10:25:00,126.9,126.93,126.89,126.92,12813.0,125.9357,125.9654,125.9257,125.9555,12813.0
2025-06-11 10:30:00,126.91,126.94,126.87,126.94,9710.0,125.9456,125.9754,125.9059,125.9754,9710.0
2025-06-11 10:35:00,126.95,126.95,126.9,126.93,12232.0,125.9853,125.9853,125.9357,125.9654,12232.0
2025-06-11 10:40:00,126.92,126.94,126.89,126.94,12210.0,125.9555,125.9754,125.9257,125.9754,12210.0
2025-06-11 10:45:00,126.94,126.97,126.92,126.92,7582.0,125.9754,126.0051,125.9555,125.9555,7582.0
2025-06-11 10:50:00,126.92,126.97,126.92,126.94,10257.0,125.9555,126.0051,125.9555,125.9754,10257.0
2025-06-11 10:55:00,126.95,126.99,126.92,126.92,7147.0,125.9853,126.025,125.9555,125.9555,7147.0
2025-06-11 11:00:00,126.92,126.97,126.92,126.96,6910.0,125.9555,126.0051,125.9555,125.9952,6910.0
2025-06-11 11:05:00,126.95,126.95,126.76,126.77,67369.0,125.9853,125.9853,125.7967,125.8066,67369.0
2025-06-11 11:10:00,126.73,126.86,126.73,126.84,40705.0,125.767,125.896,125.767,125.8761,40705.0
2025-06-11 11:15:00,126.87,126.92,126.84,126.91,9816.0,125.9059,125.9555,125.8761,125.9456,9816.0
2025-06-11 11:20:00,126.91,126.93,126.87,126.91,13057.0,125.9456,125.9654,125.9059,125.9456,13057.0
2025-06-11 11:25:00,126.9,126.9,126.81,126.84,21983.0,125.9357,125.9357,125.8463,125.8761,21983.0
2025-06-11 11:30:00,126.85,126.85,126.8,126.82,9193.0,125.886,125.886,125.8364,125.8563,9193.0
2025-06-11 11:35:00,126.82,126.88,126.81,126.82,11959.0,125.8563,125.9158,125.8463,125.8563,11959.0
2025-06-11 11:40:00,126.81,126.84,126.76,126.77,5166.0,125.8463,125.8761,125.7967,125.8066,5166.0
2025-06-11 11:45:00,126.78,126.81,126.68,126.75,13384.0,125.8166,125.8463,125.7173,125.7868,13384.0
2025-06-11 11:50:00,126.75,126.84,126.74,126.84,8426.0,125.7868,125.8761,125.7769,125.8761,8426.0
2025-06-11 11:55:00,126.83,126.83,126.72,126.75,12024.0,125.8662,125.8662,125.757,125.7868,12024.0
2025-06-11 12:00:00,126.75,126.78,126.69,126.71,13982.0,125.7868,125.8166,125.7273,125.7471,13982.0
2025-06-11 12:05:00,126.71,126.71,126.56,126.65,33328.0,125.7471,125.7471,125.5982,125.6876,33328.0
2025-06-11 12:10:00,126.64,126.65,126.51,126.6,15274.0,125.6776,125.6876,125.5486,125.6379,15274.0
2025-06-11 12:15:00,126.61,126.64,126.51,126.54,7878.0,125.6479,125.6776,125.5486,125.5784,7878.0
2025-06-11 12:20:00,126.53,126.57,126.46,126.54,12861.0,125.5685,125.6082,125.499,125.5784,12861.0
2025-06-11 12:25:00,126.56,126.69,126.55,126.69,15477.0,125.5982,125.7273,125.5883,125.7273,15477.0
2025-06-11 12:30:00,126.7,126.73,126.67,126.7,10415.0,125.7372,125.767,125.7074,125.7372,10415.0
2025-06-11 12:35:00,126.7,126.7,126.61,126.64,13816.0,125.7372,125.7372,125.6479,125.6776,13816.0
2025-06-11 12:40:00,126.62,126.67,126.6,126.65,5400.0,125.6578,125.7074,125.6379,125.6876,5400.0
2025-06-11 12:45:00,126.66,126.73,126.62,126.71,11393.0,125.6975,125.767,125.6578,125.7471,11393.0
2025-06-11 12:50:00,126.71,126.74,126.66,126.68,6473.0,125.7471,125.7769,125.6975,125.7173,6473.0
2025-06-11 12:55:00,126.69,126.71,126.67,126.71,7682.0,125.7273,125.7471,125.7074,125.7471,7682.0
2025-06-11 13:00:00,126.71,126.84,126.68,126.83,13033.0,125.7471,125.8761,125.7173,125.8662,13033.0
2025-06-11 13:05:00,126.83,126.85,126.78,126.85,6633.0,125.8662,125.886,125.8166,125.886,6633.0
2025-06-11 13:10:00,126.86,126.86,126.81,126.81,10121.0,125.896,125.896,125.8463,125.8463,10121.0
2025-06-11 13:15:00,126.81,126.85,126.78,126.82,15172.0,125.8463,125.886,125.8166,125.8563,15172.0
2025-06-11 13:20:00,126.81,126.87,126.81,126.85,6860.0,125.8463,125.9059,125.8463,125.886,6860.0
2025-06-11 13:25:00,126.87,126.89,126.86,126.87,8461.0,125.9059,125.9257,125.896,125.9059,8461.0
2025-06-11 13:30:00,126.87,126.89,126.81,126.82,8230.0,125.9059,125.9257,125.8463,125.8563,8230.0
2025-06-11 13:35:00,126.81,126.82,126.77,126.79,12545.0,125.8463,125.8563,125.8066,125.8265,12545.0
2025-06-11 13:40:00,126.79,126.82,126.69,126.77,17143.0,125.8265,125.8563,125.7273,125.8066,17143.0
2025-06-11 13:45:00,126.77,126.77,126.68,126.68,20273.0,125.8066,125.8066,125.7173,125.7173,20273.0
2025-06-11 13:50:00,126.68,126.7,126.63,126.69,19495.0,125.7173,125.7372,125.6677,125.7273,19495.0
2025-06-11 13:55:00,126.69,126.72,126.57,126.58,17325.0,125.7273,125.757,125.6082,125.6181,17325.0
2025-06-11 14:00:00,126.58,126.64,126.24,126.34,55558.0,125.6181,125.6776,125.2807,125.3799,55558.0
2025-06-11 14:05:00,126.32,126.5,126.31,126.47,35960.0,125.3601,125.5387,125.3501,125.5089,35960.0
2025-06-11 14:10:00,126.45,126.45,126.23,126.23,40606.0,125.4891,125.4891,125.2707,125.2707,40606.0
2025-06-11 14:15:00,126.22,126.23,126.02,126.18,152096.0,125.2608,125.2707,125.0623,125.2211,152096.0
2025-06-11 14:20:00,126.17,126.32,126.17,126.29,34306.0,125.2112,125.3601,125.2112,125.3303,34306.0
2025-06-11 14:25:00,126.29,126.35,126.23,126.26,23505.0,125.3303,125.3898,125.2707,125.3005,23505.0
2025-06-11 14:30:00,126.24,126.39,126.12,126.34,74694.0,125.2807,125.4295,125.1616,125.3799,74694.0
2025-06-11 14:35:00,126.33,126.43,126.29,126.4,23500.0,125.37,125.4692,125.3303,125.4395,23500.0
2025-06-11 14:40:00,126.4,126.46,126.36,126.46,11454.0,125.4395,125.499,125.3998,125.499,11454.0
2025-06-11 14:45:00,126.47,126.49,126.44,126.48,7714.0,125.5089,125.5288,125.4792,125.5188,7714.0
2025-06-11 14:50:00,126.47,126.47,126.36,126.38,21015.0,125.5089,125.5089,125.3998,125.4196,21015.0
2025-06-11 14:55:00,126.37,126.37,126.24,126.25,40209.0,125.4097,125.4097,125.2807,125.2906,40209.0
2025-06-11 15:00:00,126.25,126.28,126.16,126.19,40436.0,125.2906,125.3204,125.2013,125.2311,40436.0
2025-06-11 15:05:00,126.19,126.25,126.1,126.22,15773.0,125.2311,125.2906,125.1417,125.2608,15773.0
2025-06-11 15:10:00,126.22,126.28,126.18,126.27,26714.0,125.2608,125.3204,125.2211,125.3104,26714.0
2025-06-11 15:15:00,126.26,126.28,126.14,126.14,28224.0,125.3005,125.3204,125.1814,125.1814,28224.0
2025-06-11 15:20:00,126.13,126.26,126.12,126.25,28033.0,125.1715,125.3005,125.1616,125.2906,28033.0
2025-06-11 15:25:00,126.26,126.28,126.13,126.18,76358.0,125.3005,125.3204,125.1715,125.2211,76358.0
2025-06-11 15:30:00,126.17,126.26,126.06,126.07,33082.0,125.2112,125.3005,125.102,125.112,33082.0
2025-06-11 15:35:00,126.06,126.22,126.05,126.2,33289.0,125.102,125.2608,125.0921,125.241,33289.0
2025-06-11 15:40:00,126.19,126.23,126.14,126.23,33453.0,125.2311,125.2707,125.1814,125.2707,33453.0
2025-06-11 15:45:00,126.23,126.26,126.12,126.14,40960.0,125.2707,125.3005,125.1616,125.1814,40960.0
2025-06-11 15:50:00,126.14,126.29,126.13,126.24,112365.0,125.1814,125.3303,125.1715,125.2807,112365.0
2025-06-11 15:55:00,126.24,126.34,126.22,126.34,100179.0,125.2807,125.3799,125.2608,125.3799,100179.0
2025-06-12 09:30:00,126.13,126.4,126.13,126.25,9094.0,125.1715,125.4395,125.1715,125.2906,9094.0
2025-06-12 09:35:00,126.25,126.4,126.23,126.36,26450.0,125.2906,125.4395,125.2707,125.3998,26450.0
2025-06-12 09:40:00,126.35,126.46,126.35,126.45,11220.0,125.3898,125.499,125.3898,125.4891,11220.0
2025-06-12 09:45:00,126.46,126.46,126.37,126.43,117920.0,125.499,125.499,125.4097,125.4692,117920.0
2025-06-12 09:50:00,126.43,126.47,126.4,126.45,17348.0,125.4692,125.5089,125.4395,125.4891,17348.0
2025-06-12 09:55:00,126.44,126.44,126.32,126.37,16094.0,125.4792,125.4792,125.3601,125.4097,16094.0
2025-06-12 10:00:00,126.4,126.47,126.37,126.43,10480.0,125.4395,125.5089,125.4097,125.4692,10480.0
2025-06-12 10:05:00,126.43,126.56,126.41,126.56,61949.0,125.4692,125.5982,125.4494,125.5982,61949.0
2025-06-12 10:10:00,126.57,126.62,126.52,126.62,4524.0,125.6082,125.6578,125.5585,125.6578,4524.0
2025-06-12 10:15:00,126.62,126.7,126.61,126.69,8896.0,125.6578,125.7372,125.6479,125.7273,8896.0
2025-06-12 10:20:00,126.69,126.73,126.66,126.71,4171.0,125.7273,125.767,125.6975,125.7471,4171.0
2025-06-12 10:25:00,126.71,126.76,126.66,126.74,6577.0,125.7471,125.7967,125.6975,125.7769,6577.0
2025-06-12 10:30:00,126.75,126.78,126.73,126.77,13977.0,125.7868,125.8166,125.767,125.8066,13977.0
2025-06-12 10:35:00,126.75,126.81,126.73,126.8,11600.0,125.7868,125.8463,125.767,125.8364,11600.0
2025-06-12 10:40:00,126.81,126.84,126.81,126.81,10692.0,125.8463,125.8761,125.8463,125.8463,10692.0
2025-06-12 10:45:00,126.82,126.84,126.81,126.83,9487.0,125.8563,125.8761,125.8463,125.8662,9487.0
2025-06-12 10:50:00,126.82,126.82,126.78,126.79,4535.0,125.8563,125.8563,125.8166,125.8265,4535.0
2025-06-12 10:55:00,126.79,126.8,126.74,126.74,6232.0,125.8265,125.8364,125.7769,125.7769,6232.0
2025-06-12 11:00:00,126.75,126.9,126.75,126.87,15428.0,125.7868,125.9357,125.7868,125.9059,15428.0
2025-06-12 11:05:00,126.86,126.86,126.8,126.82,17984.0,125.896,125.896,125.8364,125.8563,17984.0
2025-06-12 11:10:00,126.81,126.82,126.78,126.81,22190.0,125.8463,125.8563,125.8166,125.8463,22190.0
2025-06-12 11:15:00,126.8,126.81,126.67,126.7,25749.0,125.8364,125.8463,125.7074,125.7372,25749.0
2025-06-12 11:20:00,126.7,126.71,126.5,126.56,43920.0,125.7372,125.7471,125.5387,125.5982,43920.0
2025-06-12 11:25:00,126.54,126.63,126.53,126.63,13198.0,125.5784,125.6677,125.5685,125.6677,13198.0
2025-06-12 11:30:00,126.63,126.65,126.56,126.63,5211.0,125.6677,125.6876,125.5982,125.6677,5211.0
2025-06-12 11:35:00,126.65,126.66,126.57,126.59,9104.0,125.6876,125.6975,125.6082,125.628,9104.0
2025-06-12 11:40:00,126.58,126.63,126.58,126.61,6306.0,125.6181,125.6677,125.6181,125.6479,6306.0
2025-06-12 11:45:00,126.62,126.62,126.54,126.57,8996.0,125.6578,125.6578,125.5784,125.6082,8996.0
2025-06-12 11:50:00,126.57,126.61,126.52,126.61,3011.0,125.6082,125.6479,125.5585,125.6479,3011.0
2025-06-12 11:55:00,126.61,126.66,126.61,126.64,3495.0,125.6479,125.6975,125.6479,125.6776,3495.0
2025-06-12 12:00:00,126.65,126.71,126.56,126.59,25804.0,125.6876,125.7471,125.5982,125.628,25804.0
2025-06-12 12:05:00,126.6,126.7,126.58,126.69,44022.0,125.6379,125.7372,125.6181,125.7273,44022.0
2025-06-12 12:10:00,126.7,126.77,126.69,126.74,25357.0,125.7372,125.8066,125.7273,125.7769,25357.0
2025-06-12 12:15:00,126.76,126.76,126.7,126.72,3907.0,125.7967,125.7967,125.7372,125.757,3907.0
2025-06-12 12:20:00,126.73,126.73,126.61,126.63,9155.0,125.767,125.767,125.6479,125.6677,9155.0
2025-06-12 12:25:00,126.65,126.78,126.64,126.76,28021.0,125.6876,125.8166,125.6776,125.7967,28021.0
2025-06-12 12:30:00,126.73,126.75,126.6,126.74,25965.0,125.767,125.7868,125.6379,125.7769,25965.0
2025-06-12 12:35:00,126.74,126.81,126.73,126.81,9137.0,125.7769,125.8463,125.767,125.8463,9137.0
2025-06-12 12:40:00,126.81,126.81,126.76,126.78,7353.0,125.8463,125.8463,125.7967,125.8166,7353.0
2025-06-12 12:45:00,126.79,126.79,126.72,126.72,4960.0,125.8265,125.8265,125.757,125.757,4960.0
2025-06-12 12:50:00,126.7,126.71,126.66,126.67,6625.0,125.7372,125.7471,125.6975,125.7074,6625.0
2025-06-12 12:55:00,126.67,126.7,126.65,126.66,3316.0,125.7074,125.7372,125.6876,125.6975,3316.0
2025-06-12 13:00:00,126.66,126.81,126.66,126.73,10922.0,125.6975,125.8463,125.6975,125.767,10922.0
2025-06-12 13:05:00,126.74,126.78,126.71,126.76,44211.0,125.7769,125.8166,125.7471,125.7967,44211.0
2025-06-12 13:10:00,126.76,126.79,126.73,126.75,110090.0,125.7967,125.8265,125.767,125.7868,110090.0
2025-06-12 13:15:00,126.76,126.78,126.73,126.77,16737.0,125.7967,125.8166,125.767,125.8066,16737.0
2025-06-12 13:20:00,126.77,126.78,126.72,126.74,13174.0,125.8066,125.8166,125.757,125.7769,13174.0
2025-06-12 13:25:00,126.72,126.75,126.69,126.72,7084.0,125.757,125.7868,125.7273,125.757,7084.0
2025-06-12 13:30:00,126.73,126.82,126.73,126.81,6857.0,125.767,125.8563,125.767,125.8463,6857.0
2025-06-12 13:35:00,126.82,126.83,126.78,126.82,9896.0,125.8563,125.8662,125.8166,125.8563,9896.0
2025-06-12 13:40:00,126.81,126.84,126.81,126.82,1383.0,125.8463,125.8761,125.8463,125.8563,1383.0
2025-06-12 13:45:00,126.83,126.83,126.79,126.8,11912.0,125.8662,125.8662,125.8265,125.8364,11912.0
2025-06-12 13:50:00,126.81,126.84,126.8,126.84,4584.0,125.8463,125.8761,125.8364,125.8761,4584.0
2025-06-12 13:55:00,126.83,126.83,126.77,126.79,9837.0,125.8662,125.8662,125.8066,125.8265,9837.0
2025-06-12 14:00:00,126.79,126.82,126.77,126.81,8213.0,125.8265,125.8563,125.8066,125.8463,8213.0
2025-06-12 14:05:00,126.81,126.84,126.81,126.82,5150.0,125.8463,125.8761,125.8463,125.8563,5150.0
2025-06-12 14:10:00,126.82,126.84,126.8,126.8,9124.0,125.8563,125.8761,125.8364,125.8364,9124.0
2025-06-12 14:15:00,126.8,126.83,126.79,126.8,7053.0,125.8364,125.8662,125.8265,125.8364,7053.0
2025-06-12 14:20:00,126.81,126.82,126.75,126.75,4759.0,125.8463,125.8563,125.7868,125.7868,4759.0
2025-06-12 14:25:00,126.77,126.77,126.67,126.73,22541.0,125.8066,125.8066,125.7074,125.767,22541.0
2025-06-12 14:30:00,126.73,126.74,126.67,126.72,9733.0,125.767,125.7769,125.7074,125.757,9733.0
2025-06-12 14:35:00,126.75,126.78,126.73,126.74,5106.0,125.7868,125.8166,125.767,125.7769,5106.0
2025-06-12 14:40:00,126.76,126.78,126.72,126.72,3377.0,125.7967,125.8166,125.757,125.757,3377.0
2025-06-12 14:45:00,126.72,126.76,126.71,126.76,2639.0,125.757,125.7967,125.7471,125.7967,2639.0
2025-06-12 14:50:00,126.76,126.8,126.75,126.79,6948.0,125.7967,125.8364,125.7868,125.8265,6948.0
2025-06-12 14:55:00,126.78,126.83,126.75,126.83,3046.0,125.8166,125.8662,125.7868,125.8662,3046.0
2025-06-12 15:00:00,126.82,126.83,126.79,126.82,14089.0,125.8563,125.8662,125.8265,125.8563,14089.0
2025-06-12 15:05:00,126.82,126.83,126.8,126.81,2574.0,125.8563,125.8662,125.8364,125.8463,2574.0
2025-06-12 15:10:00,126.82,126.83,126.79,126.8,4320.0,125.8563,125.8662,125.8265,125.8364,4320.0
2025-06-12 15:15:00,126.8,126.86,126.8,126.84,12377.0,125.8364,125.896,125.8364,125.8761,12377.0
2025-06-12 15:20:00,126.84,126.86,126.81,126.81,4844.0,125.8761,125.896,125.8463,125.8463,4844.0
2025-06-12 15:25:00,126.81,126.81,126.78,126.8,7207.0,125.8463,125.8463,125.8166,125.8364,7207.0
2025-06-12 15:30:00,126.8,126.8,126.74,126.79,10018.0,125.8364,125.8364,125.7769,125.8265,10018.0
2025-06-12 15:35:00,126.78,126.8,126.76,126.78,20373.0,125.8166,125.8364,125.7967,125.8166,20373.0
2025-06-12 15:40:00,126.78,126.78,126.7,126.7,63811.0,125.8166,125.8166,125.7372,125.7372,63811.0
2025-06-12 15:45:00,126.69,126.72,126.68,126.7,13918.0,125.7273,125.757,125.7173,125.7372,13918.0
2025-06-12 15:50:00,126.68,126.74,126.65,126.71,27325.0,125.7173,125.7769,125.6876,125.7471,27325.0
2025-06-12 15:55:00,126.72,126.85,126.72,126.85,49699.0,125.757,125.886,125.757,125.886,49699.0
2025-06-13 09:30:00,125.56,125.79,125.36,125.71,25429.0,124.6058,124.8341,124.4074,124.7547,25429.0
2025-06-13 09:35:00,125.7,125.86,125.67,125.85,31973.0,124.7448,124.9036,124.715,124.8936,31973.0
2025-06-13 09:40:00,125.83,125.84,125.74,125.77,24526.0,124.8738,124.8837,124.7845,124.8142,24526.0
2025-06-13 09:45:00,125.75,125.75,125.58,125.63,56598.0,124.7944,124.7944,124.6257,124.6753,56598.0
2025-06-13 09:50:00,125.61,125.75,125.53,125.54,62319.0,124.6555,124.7944,124.5761,124.586,62319.0
2025-06-13 09:55:00,125.5,125.58,125.44,125.45,15545.0,124.5463,124.6257,124.4868,124.4967,15545.0
2025-06-13 10:00:00,125.49,125.69,125.48,125.55,20363.0,124.5364,124.7349,124.5264,124.5959,20363.0
2025-06-13 10:05:00,125.52,125.64,125.52,125.57,29292.0,124.5661,124.6852,124.5661,124.6158,29292.0
2025-06-13 10:10:00,125.57,125.58,125.42,125.52,60671.0,124.6158,124.6257,124.4669,124.5661,60671.0
2025-06-13 10:15:00,125.52,125.56,125.48,125.5,14960.0,124.5661,124.6058,124.5264,124.5463,14960.0
2025-06-13 10:20:00,125.46,125.55,125.35,125.47,44054.0,124.5066,124.5959,124.3974,124.5165,44054.0
2025-06-13 10:25:00,125.47,125.5,125.31,125.33,19499.0,124.5165,124.5463,124.3577,124.3776,19499.0
2025-06-13 10:30:00,125.35,125.46,125.3,125.44,6179.0,124.3974,124.5066,124.3478,124.4868,6179.0
2025-06-13 10:35:00,125.42,125.61,125.41,125.6,21694.0,124.4669,124.6555,124.457,124.6455,21694.0
2025-06-13 10:40:00,125.6,125.68,125.52,125.53,13332.0,124.6455,124.7249,124.5661,124.5761,13332.0
2025-06-13 10:45:00,125.53,125.55,125.4,125.46,23351.0,124.5761,124.5959,124.4471,124.5066,23351.0
2025-06-13 10:50:00,125.47,125.71,125.44,125.68,36060.0,124.5165,124.7547,124.4868,124.7249,36060.0
2025-06-13 10:55:00,125.68,125.76,125.67,125.73,16332.0,124.7249,124.8043,124.715,124.7745,16332.0
2025-06-13 11:00:00,125.73,125.74,125.67,125.72,16261.0,124.7745,124.7845,124.715,124.7646,16261.0
2025-06-13 11:05:00,125.73,125.82,125.73,125.82,8014.0,124.7745,124.8639,124.7745,124.8639,8014.0
2025-06-13 11:10:00,125.78,125.83,125.71,125.83,107117.0,124.8242,124.8738,124.7547,124.8738,107117.0
2025-06-13 11:15:00,125.82,125.88,125.78,125.88,15713.0,124.8639,124.9234,124.8242,124.9234,15713.0
2025-06-13 11:20:00,125.89,126.01,125.88,125.94,40449.0,124.9333,125.0524,124.9234,124.983,40449.0
2025-06-13 11:25:00,125.93,125.99,125.92,125.99,15463.0,124.973,125.0326,124.9631,125.0326,15463.0
2025-06-13 11:30:00,126.02,126.07,126.0,126.03,10236.0,125.0623,125.112,125.0425,125.0723,10236.0
2025-06-13 11:35:00,126.0,126.04,125.98,126.01,16319.0,125.0425,125.0822,125.0226,125.0524,16319.0
2025-06-13 11:40:00,126.0,126.09,125.97,126.08,16103.0,125.0425,125.1318,125.0127,125.1219,16103.0
2025-06-13 11:45:00,126.08,126.17,126.07,126.13,25125.0,125.1219,125.2112,125.112,125.1715,25125.0
2025-06-13 11:50:00,126.15,126.19,126.13,126.19,9372.0,125.1914,125.2311,125.1715,125.2311,9372.0
2025-06-13 11:55:00,126.17,126.17,126.08,126.13,26767.0,125.2112,125.2112,125.1219,125.1715,26767.0
2025-06-13 12:00:00,126.12,126.14,126.07,126.1,4704.0,125.1616,125.1814,125.112,125.1417,4704.0
2025-06-13 12:05:00,126.1,126.17,126.09,126.16,5941.0,125.1417,125.2112,125.1318,125.2013,5941.0
2025-06-13 12:10:00,126.17,126.23,126.17,126.21,8832.0,125.2112,125.2707,125.2112,125.2509,8832.0
2025-06-13 12:15:00,126.2,126.26,126.17,126.23,12102.0,125.241,125.3005,125.2112,125.2707,12102.0
2025-06-13 12:20:00,126.24,126.25,126.18,126.23,8446.0,125.2807,125.2906,125.2211,125.2707,8446.0
2025-06-13 12:25:00,126.22,126.24,126.07,126.09,22064.0,125.2608,125.2807,125.112,125.1318,22064.0
2025-06-13 12:30:00,126.09,126.16,126.09,126.15,8916.0,125.1318,125.2013,125.1318,125.1914,8916.0
2025-06-13 12:35:00,126.16,126.17,126.05,126.07,4615.0,125.2013,125.2112,125.0921,125.112,4615.0
2025-06-13 12:40:00,126.06,126.09,126.02,126.05,7659.0,125.102,125.1318,125.0623,125.0921,7659.0
2025-06-13 12:45:00,126.04,126.05,125.96,125.97,12148.0,125.0822,125.0921,125.0028,125.0127,12148.0
2025-06-13 12:50:00,125.97,126.13,125.96,126.12,13272.0,125.0127,125.1715,125.0028,125.1616,13272.0
2025-06-13 12:55:00,126.11,126.16,126.09,126.09,14447.0,125.1517,125.2013,125.1318,125.1318,14447.0
2025-06-13 13:00:00,126.09,126.11,126.04,126.04,13747.0,125.1318,125.1517,125.0822,125.0822,13747.0
2025-06-13 13:05:00,126.05,126.05,125.96,125.98,11568.0,125.0921,125.0921,125.0028,125.0226,11568.0
2025-06-13 13:10:00,125.97,125.98,125.86,125.93,20337.0,125.0127,125.0226,124.9036,124.973,20337.0
2025-06-13 13:15:00,125.9,125.9,125.77,125.84,35157.0,124.9433,124.9433,124.8142,124.8837,35157.0
2025-06-13 13:20:00,125.85,125.99,125.85,125.91,33116.0,124.8936,125.0326,124.8936,124.9532,33116.0
2025-06-13 13:25:00,125.9,125.91,125.81,125.81,16747.0,124.9433,124.9532,124.8539,124.8539,16747.0
2025-06-13 13:30:00,125.8,125.89,125.79,125.8,25797.0,124.844,124.9333,124.8341,124.844,25797.0
2025-06-13 13:35:00,125.8,125.83,125.75,125.77,17255.0,124.844,124.8738,124.7944,124.8142,17255.0
2025-06-13 13:40:00,125.76,125.81,125.69,125.76,32708.0,124.8043,124.8539,124.7349,124.8043,32708.0
2025-06-13 13:45:00,125.75,125.8,125.72,125.74,21707.0,124.7944,124.844,124.7646,124.7845,21707.0
2025-06-13 13:50:00,125.73,125.9,125.73,125.87,14822.0,124.7745,124.9433,124.7745,124.9135,14822.0
2025-06-13 13:55:00,125.88,125.88,125.82,125.84,24739.0,124.9234,124.9234,124.8639,124.8837,24739.0
2025-06-13 14:00:00,125.83,125.93,125.68,125.74,90751.0,124.8738,124.973,124.7249,124.7845,90751.0
2025-06-13 14:05:00,125.74,125.81,125.64,125.66,59486.0,124.7845,124.8539,124.6852,124.7051,59486.0
2025-06-13 14:10:00,125.65,125.72,125.63,125.63,25296.0,124.6952,124.7646,124.6753,124.6753,25296.0
2025-06-13 14:15:00,125.62,125.63,125.48,125.61,93156.0,124.6654,124.6753,124.5264,124.6555,93156.0
2025-06-13 14:20:00,125.63,125.63,125.49,125.53,28417.0,124.6753,124.6753,124.5364,124.5761,28417.0
2025-06-13 14:25:00,125.52,125.54,125.33,125.35,34352.0,124.5661,124.586,124.3776,124.3974,34352.0
2025-06-13 14:30:00,125.34,125.37,125.15,125.24,92939.0,124.3875,124.4173,124.199,124.2883,92939.0
2025-06-13 14:35:00,125.26,125.28,125.08,125.12,98641.0,124.3081,124.328,124.1295,124.1692,98641.0
2025-06-13 14:40:00,125.12,125.23,125.08,125.17,60850.0,124.1692,124.2783,124.1295,124.2188,60850.0
2025-06-13 14:45:00,125.17,125.3,125.17,125.19,44579.0,124.2188,124.3478,124.2188,124.2387,44579.0
2025-06-13 14:50:00,125.19,125.35,125.18,125.35,33247.0,124.2387,124.3974,124.2287,124.3974,33247.0
2025-06-13 14:55:00,125.33,125.38,125.26,125.35,20196.0,124.3776,124.4272,124.3081,124.3974,20196.0
2025-06-13 15:00:00,125.36,125.41,125.2,125.31,51674.0,124.4074,124.457,124.2486,124.3577,51674.0
2025-06-13 15:05:00,125.3,125.43,125.27,125.41,23946.0,124.3478,124.4768,124.318,124.457,23946.0
2025-06-13 15:10:00,125.4,125.45,125.33,125.41,36792.0,124.4471,124.4967,124.3776,124.457,36792.0
2025-06-13 15:15:00,125.42,125.43,125.3,125.34,60830.0,124.4669,124.4768,124.3478,124.3875,60830.0
2025-06-13 15:20:00,125.32,125.39,125.23,125.23,60396.0,124.3677,124.4371,124.2783,124.2783,60396.0
2025-06-13 15:25:00,125.23,125.24,125.16,125.19,32125.0,124.2783,124.2883,124.2089,124.2387,32125.0
2025-06-13 15:30:00,125.19,125.28,125.14,125.19,52359.0,124.2387,124.328,124.189,124.2387,52359.0
2025-06-13 15:35:00,125.18,125.36,125.16,125.3,40498.0,124.2287,124.4074,124.2089,124.3478,40498.0
2025-06-13 15:40:00,125.29,125.34,125.17,125.18,36717.0,124.3379,124.3875,124.2188,124.2287,36717.0
2025-06-13 15:45:00,125.18,125.28,125.07,125.21,116744.0,124.2287,124.328,124.1196,124.2585,116744.0
2025-06-13 15:50:00,125.22,125.29,125.12,125.17,109878.0,124.2684,124.3379,124.1692,124.2188,109878.0
2025-06-13 15:55:00,125.16,125.4,125.13,125.39,135513.0,124.2089,124.4471,124.1791,124.4371,135513.0
2025-06-16 09:30:00,125.33,125.47,125.28,125.47,29206.0,125.33,125.47,125.28,125.47,29206.0
2025-06-16 09:35:00,125.45,125.46,125.39,125.44,59880.0,125.45,125.46,125.39,125.44,59880.0
2025-06-16 09:40:00,125.43,125.44,125.37,125.39,24963.0,125.43,125.44,125.37,125.39,24963.0
2025-06-16 09:45:00,125.44,125.61,125.4,125.57,56355.0,125.44,125.61,125.4,125.57,56355.0
2025-06-16 09:50:00,125.57,125.68,125.51,125.63,36069.0,125.57,125.68,125.51,125.63,36069.0
2025-06-16 09:55:00,125.62,125.79,125.61,125.74,44136.0,125.62,125.79,125.61,125.74,44136.0
2025-06-16 10:00:00,125.76,125.84,125.75,125.83,28697.0,125.76,125.84,125.75,125.83,28697.0
2025-06-16 10:05:00,125.84,125.85,125.76,125.77,24163.0,125.84,125.85,125.76,125.77,24163.0
2025-06-16 10:10:00,125.76,125.89,125.76,125.88,24169.0,125.76,125.89,125.76,125.88,24169.0
2025-06-16 10:15:00,125.87,125.97,125.86,125.96,23131.0,125.87,125.97,125.86,125.96,23131.0
2025-06-16 10:20:00,125.96,125.98,125.9,125.95,38017.0,125.96,125.98,125.9,125.95,38017.0
2025-06-16 10:25:00,125.91,125.99,125.91,125.97,16000.0,125.91,125.99,125.91,125.97,16000.0
2025-06-16 10:30:00,125.97,126.04,125.97,126.02,26593.0,125.97,126.04,125.97,126.02,26593.0
2025-06-16 10:35:00,126.02,126.04,125.94,125.98,44954.0,126.02,126.04,125.94,125.98,44954.0
2025-06-16 10:40:00,126.0,126.0,125.93,125.99,23795.0,126.0,126.0,125.93,125.99,23795.0
2025-06-16 10:45:00,125.98,126.0,125.92,125.93,29604.0,125.98,126.0,125.92,125.93,29604.0
2025-06-16 10:50:00,125.93,125.97,125.91,125.93,29376.0,125.93,125.97,125.91,125.93,29376.0
2025-06-16 10:55:00,125.94,125.95,125.89,125.92,27995.0,125.94,125.95,125.89,125.92,27995.0
2025-06-16 11:00:00,125.93,125.96,125.87,125.9,43360.0,125.93,125.96,125.87,125.9,43360.0
2025-06-16 11:05:00,125.9,125.91,125.85,125.86,29859.0,125.9,125.91,125.85,125.86,29859.0
2025-06-16 11:10:00,125.87,125.89,125.83,125.87,47201.0,125.87,125.89,125.83,125.87,47201.0
2025-06-16 11:15:00,125.87,125.91,125.85,125.88,42131.0,125.87,125.91,125.85,125.88,42131.0
2025-06-16 11:20:00,125.88,125.92,125.86,125.92,35580.0,125.88,125.92,125.86,125.92,35580.0
2025-06-16 11:25:00,125.92,125.93,125.77,125.8,47884.0,125.92,125.93,125.77,125.8,47884.0
2025-06-16 11:30:00,125.8,125.84,125.79,125.8,32915.0,125.8,125.84,125.79,125.8,32915.0
2025-06-16 11:35:00,125.79,125.84,125.75,125.82,47123.0,125.79,125.84,125.75,125.82,47123.0
2025-06-16 11:40:00,125.83,125.86,125.81,125.83,42196.0,125.83,125.86,125.81,125.83,42196.0
2025-06-16 11:45:00,125.84,125.88,125.83,125.85,27084.0,125.84,125.88,125.83,125.85,27084.0
2025-06-16 11:50:00,125.84,125.84,125.76,125.77,34838.0,125.84,125.84,125.76,125.77,34838.0
2025-06-16 11:55:00,125.77,125.79,125.68,125.74,74742.0,125.77,125.79,125.68,125.74,74742.0
2025-06-16 12:00:00,125.75,125.81,125.7,125.73,35114.0,125.75,125.81,125.7,125.73,35114.0
2025-06-16 12:05:00,125.75,125.77,125.71,125.75,37337.0,125.75,125.77,125.71,125.75,37337.0
2025-06-16 12:10:00,125.76,125.8,125.73,125.79,35646.0,125.76,125.8,125.73,125.79,35646.0
2025-06-16 12:15:00,125.78,125.84,125.76,125.81,39443.0,125.78,125.84,125.76,125.81,39443.0
2025-06-16 12:20:00,125.81,125.87,125.78,125.79,28089.0,125.81,125.87,125.78,125.79,28089.0
2025-06-16 12:25:00,125.79,125.8,125.72,125.73,65665.0,125.79,125.8,125.72,125.73,65665.0
2025-06-16 12:30:00,125.74,125.77,125.73,125.73,23825.0,125.74,125.77,125.73,125.73,23825.0
2025-06-16 12:35:00,125.73,125.76,125.69,125.72,36140.0,125.73,125.76,125.69,125.72,36140.0
2025-06-16 12:40:00,125.71,125.72,125.63,125.65,43673.0,125.71,125.72,125.63,125.65,43673.0
2025-06-16 12:45:00,125.63,125.7,125.63,125.67,36533.0,125.63,125.7,125.63,125.67,36533.0
2025-06-16 12:50:00,125.67,125.75,125.66,125.73,28824.0,125.67,125.75,125.66,125.73,28824.0
2025-06-16 12:55:00,125.73,125.73,125.63,125.66,40241.0,125.73,125.73,125.63,125.66,40241.0
2025-06-16 13:00:00,125.66,125.69,125.64,125.65,29945.0,125.66,125.69,125.64,125.65,29945.0
2025-06-16 13:05:00,125.65,125.65,125.58,125.63,27287.0,125.65,125.65,125.58,125.63,27287.0
2025-06-16 13:10:00,125.63,125.64,125.56,125.57,23860.0,125.63,125.64,125.56,125.57,23860.0
2025-06-16 13:15:00,125.57,125.63,125.56,125.63,31597.0,125.57,125.63,125.56,125.63,31597.0
2025-06-16 13:20:00,125.63,125.66,125.61,125.64,28320.0,125.63,125.66,125.61,125.64,28320.0
2025-06-16 13:25:00,125.63,125.76,125.63,125.75,54654.0,125.63,125.76,125.63,125.75,54654.0
2025-06-16 13:30:00,125.75,125.79,125.71,125.73,57738.0,125.75,125.79,125.71,125.73,57738.0
2025-06-16 13:35:00,125.74,125.74,125.68,125.69,22950.0,125.74,125.74,125.68,125.69,22950.0
2025-06-16 13:40:00,125.68,125.73,125.68,125.7,33799.0,125.68,125.73,125.68,125.7,33799.0
2025-06-16 13:45:00,125.69,125.71,125.66,125.68,29849.0,125.69,125.71,125.66,125.68,29849.0
2025-06-16 13:50:00,125.67,125.69,125.61,125.61,48733.0,125.67,125.69,125.61,125.61,48733.0
2025-06-16 13:55:00,125.6,125.6,125.53,125.54,32661.0,125.6,125.6,125.53,125.54,32661.0
2025-06-16 14:00:00,125.54,125.61,125.54,125.6,28584.0,125.54,125.61,125.54,125.6,28584.0
2025-06-16 14:05:00,125.6,125.64,125.58,125.59,34714.0,125.6,125.64,125.58,125.59,34714.0
2025-06-16 14:10:00,125.59,125.6,125.57,125.6,47235.0,125.59,125.6,125.57,125.6,47235.0
2025-06-16 14:15:00,125.6,125.61,125.56,125.58,37595.0,125.6,125.61,125.56,125.58,37595.0
2025-06-16 14:20:00,125.58,125.61,125.53,125.61,38513.0,125.58,125.61,125.53,125.61,38513.0
2025-06-16 14:25:00,125.6,125.61,125.57,125.57,31673.0,125.6,125.61,125.57,125.57,31673.0
2025-06-16 14:30:00,125.58,125.59,125.53,125.55,34347.0,125.58,125.59,125.53,125.55,34347.0
2025-06-16 14:35:00,125.54,125.54,125.51,125.53,29680.0,125.54,125.54,125.51,125.53,29680.0
2025-06-16 14:40:00,125.52,125.54,125.5,125.53,30891.0,125.52,125.54,125.5,125.53,30891.0
2025-06-16 14:45:00,125.53,125.53,125.47,125.47,32419.0,125.53,125.53,125.47,125.47,32419.0
2025-06-16 14:50:00,125.47,125.53,125.43,125.53,51030.0,125.47,125.53,125.43,125.53,51030.0
2025-06-16 14:55:00,125.53,125.59,125.53,125.54,38421.0,125.53,125.59,125.53,125.54,38421.0
2025-06-16 15:00:00,125.54,125.55,125.47,125.49,14347.0,125.54,125.55,125.47,125.49,14347.0
2025-06-16 15:05:00,125.47,125.47,125.42,125.42,12243.0,125.47,125.47,125.42,125.42,12243.0
2025-06-16 15:10:00,125.39,125.44,125.37,125.4,11104.0,125.39,125.44,125.37,125.4,11104.0
2025-06-16 15:15:00,125.42,125.44,125.36,125.37,5283.0,125.42,125.44,125.36,125.37,5283.0
2025-06-16 15:20:00,125.36,125.47,125.34,125.42,56345.0,125.36,125.47,125.34,125.42,56345.0
2025-06-16 15:25:00,125.41,125.46,125.4,125.41,33974.0,125.41,125.46,125.4,125.41,33974.0
2025-06-16 15:30:00,125.41,125.43,125.36,125.38,16472.0,125.41,125.43,125.36,125.38,16472.0
2025-06-16 15:35:00,125.4,125.42,125.39,125.41,11371.0,125.4,125.42,125.39,125.41,11371.0
2025-06-16 15:40:00,125.4,125.43,125.39,125.43,19006.0,125.4,125.43,125.39,125.43,19006.0
2025-06-16 15:45:00,125.43,125.49,125.42,125.46,44821.0,125.43,125.49,125.42,125.46,44821.0
2025-06-16 15:50:00,125.45,125.48,125.37,125.44,42467.0,125.45,125.48,125.37,125.44,42467.0
2025-06-16 15:55:00,125.46,125.49,125.33,125.48,36747.0,125.46,125.49,125.33,125.48,36747.0
2025-06-17 09:30:00,124.89,125.04,124.8,124.97,17270.0,124.89,125.04,124.8,124.97,17270.0
2025-06-17 09:35:00,124.97,124.98,124.87,124.97,25411.0,124.97,124.98,124.87,124.97,25411.0
2025-06-17 09:40:00,124.98,125.0,124.83,124.87,34205.0,124.98,125.0,124.83,124.87,34205.0
2025-06-17 09:45:00,124.85,124.97,124.84,124.94,20049.0,124.85,124.97,124.84,124.94,20049.0
2025-06-17 09:50:00,124.92,125.04,124.89,124.97,5900.0,124.92,125.04,124.89,124.97,5900.0
2025-06-17 09:55:00,124.96,125.04,124.94,125.03,37301.0,124.96,125.04,124.94,125.03,37301.0
2025-06-17 10:00:00,125.07,125.11,124.93,124.96,5802.0,125.07,125.11,124.93,124.96,5802.0
2025-06-17 10:05:00,124.97,125.06,124.97,125.06,23625.0,124.97,125.06,124.97,125.06,23625.0
2025-06-17 10:10:00,125.08,125.14,125.05,125.13,107431.0,125.08,125.14,125.05,125.13,107431.0
2025-06-17 10:15:00,125.1,125.1,125.03,125.04,15626.0,125.1,125.1,125.03,125.04,15626.0
2025-06-17 10:20:00,125.05,125.08,125.01,125.02,9922.0,125.05,125.08,125.01,125.02,9922.0
2025-06-17 10:25:00,125.02,125.05,125.0,125.04,3771.0,125.02,125.05,125.0,125.04,3771.0
2025-06-17 10:30:00,125.04,125.06,124.97,124.98,7121.0,125.04,125.06,124.97,124.98,7121.0
2025-06-17 10:35:00,124.97,124.97,124.88,124.92,9614.0,124.97,124.97,124.88,124.92,9614.0
2025-06-17 10:40:00,124.93,124.93,124.83,124.86,8928.0,124.93,124.93,124.83,124.86,8928.0
2025-06-17 10:45:00,124.85,124.93,124.84,124.92,3213.0,124.85,124.93,124.84,124.92,3213.0
2025-06-17 10:50:00,124.92,124.99,124.91,124.95,6877.0,124.92,124.99,124.91,124.95,6877.0
2025-06-17 10:55:00,124.95,124.95,124.85,124.87,3991.0,124.95,124.95,124.85,124.87,3991.0
2025-06-17 11:00:00,124.88,124.96,124.87,124.96,9384.0,124.88,124.96,124.87,124.96,9384.0
2025-06-17 11:05:00,124.96,125.02,124.96,125.01,5828.0,124.96,125.02,124.96,125.01,5828.0
2025-06-17 11:10:00,124.99,125.11,124.99,125.11,9873.0,124.99,125.11,124.99,125.11,9873.0
2025-06-17 11:15:00,125.1,125.1,124.97,125.02,12503.0,125.1,125.1,124.97,125.02,12503.0
2025-06-17 11:20:00,125.0,125.0,124.94,124.94,4123.0,125.0,125.0,124.94,124.94,4123.0
2025-06-17 11:25:00,124.91,124.91,124.84,124.86,5624.0,124.91,124.91,124.84,124.86,5624.0
2025-06-17 11:30:00,124.84,124.88,124.82,124.86,9869.0,124.84,124.88,124.82,124.86,9869.0
2025-06-17 11:35:00,124.82,124.92,124.82,124.87,19036.0,124.82,124.92,124.82,124.87,19036.0
2025-06-17 11:40:00,124.87,124.99,124.86,124.99,19357.0,124.87,124.99,124.86,124.99,19357.0
2025-06-17 11:45:00,124.99,124.99,124.88,124.94,11167.0,124.99,124.99,124.88,124.94,11167.0
2025-06-17 11:50:00,124.96,125.01,124.94,124.99,1200.0,124.96,125.01,124.94,124.99,1200.0
2025-06-17 11:55:00,124.97,124.98,124.9,124.94,79775.0,124.97,124.98,124.9,124.94,79775.0
2025-06-17 12:00:00,124.94,125.07,124.94,125.06,11658.0,124.94,125.07,124.94,125.06,11658.0
2025-06-17 12:05:00,125.05,125.07,124.9,124.99,27740.0,125.05,125.07,124.9,124.99,27740.0
2025-06-17 12:10:00,124.99,125.1,124.99,125.07,8047.0,124.99,125.1,124.99,125.07,8047.0
2025-06-17 12:15:00,125.09,125.11,125.07,125.09,2920.0,125.09,125.11,125.07,125.09,2920.0
2025-06-17 12:20:00,125.1,125.11,125.04,125.04,3898.0,125.1,125.11,125.04,125.04,3898.0
2025-06-17 12:25:00,125.03,125.04,125.03,125.03,800.0,125.03,125.04,125.03,125.03,800.0
2025-06-17 12:30:00,125.01,125.07,124.99,125.07,3458.0,125.01,125.07,124.99,125.07,3458.0
2025-06-17 12:35:00,125.07,125.08,125.04,125.05,2484.0,125.07,125.08,125.04,125.05,2484.0
2025-06-17 12:40:00,125.04,125.05,124.88,124.91,13827.0,125.04,125.05,124.88,124.91,13827.0
2025-06-17 12:45:00,124.89,124.98,124.81,124.86,38649.0,124.89,124.98,124.81,124.86,38649.0
2025-06-17 12:50:00,124.86,124.88,124.79,124.82,18975.0,124.86,124.88,124.79,124.82,18975.0
2025-06-17 12:55:00,124.8,124.8,124.65,124.69,15337.0,124.8,124.8,124.65,124.69,15337.0
2025-06-17 13:00:00,124.67,124.74,124.64,124.72,4104.0,124.67,124.74,124.64,124.72,4104.0
2025-06-17 13:05:00,124.71,124.71,124.62,124.71,12663.0,124.71,124.71,124.62,124.71,12663.0
2025-06-17 13:10:00,124.71,124.73,124.69,124.7,5903.0,124.71,124.73,124.69,124.7,5903.0
2025-06-17 13:15:00,124.69,124.69,124.62,124.62,20324.0,124.69,124.69,124.62,124.62,20324.0
2025-06-17 13:20:00,124.59,124.64,124.57,124.6,11471.0,124.59,124.64,124.57,124.6,11471.0
2025-06-17 13:25:00,124.59,124.59,124.51,124.51,8878.0,124.59,124.59,124.51,124.51,8878.0
2025-06-17 13:30:00,124.47,124.62,124.43,124.62,35657.0,124.47,124.62,124.43,124.62,35657.0
2025-06-17 13:35:00,124.63,124.66,124.56,124.58,11668.0,124.63,124.66,124.56,124.58,11668.0
2025-06-17 13:40:00,124.57,124.63,124.47,124.48,19955.0,124.57,124.63,124.47,124.48,19955.0
2025-06-17 13:45:00,124.48,124.51,124.25,124.32,47057.0,124.48,124.51,124.25,124.32,47057.0
2025-06-17 13:50:00,124.31,124.33,124.21,124.31,52609.0,124.31,124.33,124.21,124.31,52609.0
2025-06-17 13:55:00,124.31,124.4,124.3,124.3,9532.0,124.31,124.4,124.3,124.3,9532.0
2025-06-17 14:00:00,124.27,124.27,124.15,124.18,45311.0,124.27,124.27,124.15,124.18,45311.0
2025-06-17 14:05:00,124.19,124.28,124.19,124.26,27327.0,124.19,124.28,124.19,124.26,27327.0
2025-06-17 14:10:00,124.3,124.33,124.24,124.27,12884.0,124.3,124.33,124.24,124.27,12884.0
2025-06-17 14:15:00,124.26,124.28,124.2,124.25,39540.0,124.26,124.28,124.2,124.25,39540.0
2025-06-17 14:20:00,124.24,124.26,124.2,124.21,8730.0,124.24,124.26,124.2,124.21,8730.0
2025-06-17 14:25:00,124.19,124.23,124.12,124.19,25888.0,124.19,124.23,124.12,124.19,25888.0
2025-06-17 14:30:00,124.19,124.28,124.18,124.28,16109.0,124.19,124.28,124.18,124.28,16109.0
2025-06-17 14:35:00,124.28,124.31,124.18,124.2,27928.0,124.28,124.31,124.18,124.2,27928.0
2025-06-17 14:40:00,124.19,124.2,124.06,124.16,26228.0,124.19,124.2,124.06,124.16,26228.0
2025-06-17 14:45:00,124.16,124.23,124.15,124.19,29099.0,124.16,124.23,124.15,124.19,29099.0
2025-06-17 14:50:00,124.18,124.21,124.16,124.2,13834.0,124.18,124.21,124.16,124.2,13834.0
2025-06-17 14:55:00,124.21,124.31,124.21,124.31,16867.0,124.21,124.31,124.21,124.31,16867.0
2025-06-17 15:00:00,124.31,124.32,124.23,124.23,14591.0,124.31,124.32,124.23,124.23,14591.0
2025-06-17 15:05:00,124.23,124.26,124.18,124.26,13346.0,124.23,124.26,124.18,124.26,13346.0
2025-06-17 15:10:00,124.26,124.32,124.21,124.28,16624.0,124.26,124.32,124.21,124.28,16624.0
2025-06-17 15:15:00,124.27,124.3,124.23,124.25,29734.0,124.27,124.3,124.23,124.25,29734.0
2025-06-17 15:20:00,124.25,124.36,124.24,124.34,23684.0,124.25,124.36,124.24,124.34,23684.0
2025-06-17 15:25:00,124.35,124.36,124.32,124.35,9683.0,124.35,124.36,124.32,124.35,9683.0
2025-06-17 15:30:00,124.36,124.37,124.29,124.34,14310.0,124.36,124.37,124.29,124.34,14310.0
2025-06-17 15:35:00,124.35,124.37,124.3,124.31,28758.0,124.35,124.37,124.3,124.31,28758.0
2025-06-17 15:40:00,124.3,124.3,124.23,124.28,28408.0,124.3,124.3,124.23,124.28,28408.0
2025-06-17 15:45:00,124.29,124.35,124.28,124.35,33603.0,124.29,124.35,124.28,124.35,33603.0
2025-06-17 15:50:00,124.34,124.4,124.24,124.26,77558.0,124.34,124.4,124.24,124.26,77558.0
2025-06-17 15:55:00,124.25,124.3,124.16,124.25,122546.0,124.25,124.3,124.16,124.25,122546.0
2025-06-18 09:30:00,124.46,124.46,124.24,124.26,18444.0,124.46,124.46,124.24,124.26,18444.0
2025-06-18 09:35:00,124.27,124.39,124.27,124.37,8573.0,124.27,124.39,124.27,124.37,8573.0
2025-06-18 09:40:00,124.37,124.4,124.33,124.38,11027.0,124.37,124.4,124.33,124.38,11027.0
2025-06-18 09:45:00,124.39,124.49,124.38,124.49,42853.0,124.39,124.49,124.38,124.49,42853.0
2025-06-18 09:50:00,124.51,124.6,124.48,124.52,17427.0,124.51,124.6,124.48,124.52,17427.0
2025-06-18 09:55:00,124.52,124.55,124.5,124.5,11112.0,124.52,124.55,124.5,124.5,11112.0
2025-06-18 10:00:00,124.5,124.69,124.42,124.68,34598.0,124.5,124.69,124.42,124.68,34598.0
2025-06-18 10:05:00,124.67,124.72,124.58,124.66,29327.0,124.67,124.72,124.58,124.66,29327.0
2025-06-18 10:10:00,124.66,124.8,124.61,124.78,18574.0,124.66,124.8,124.61,124.78,18574.0
2025-06-18 10:15:00,124.78,124.85,124.76,124.81,15454.0,124.78,124.85,124.76,124.81,15454.0
2025-06-18 10:20:00,124.81,124.89,124.8,124.89,32974.0,124.81,124.89,124.8,124.89,32974.0
2025-06-18 10:25:00,124.87,124.92,124.87,124.88,23251.0,124.87,124.92,124.87,124.88,23251.0
2025-06-18 10:30:00,124.88,124.96,124.87,124.94,19592.0,124.88,124.96,124.87,124.94,19592.0
2025-06-18 10:35:00,124.94,124.95,124.89,124.94,19017.0,124.94,124.95,124.89,124.94,19017.0
2025-06-18 10:40:00,124.95,124.95,124.85,124.92,36534.0,124.95,124.95,124.85,124.92,36534.0
2025-06-18 10:45:00,124.92,124.95,124.85,124.88,24977.0,124.92,124.95,124.85,124.88,24977.0
2025-06-18 10:50:00,124.89,124.91,124.83,124.85,17681.0,124.89,124.91,124.83,124.85,17681.0
2025-06-18 10:55:00,124.84,124.88,124.82,124.87,18635.0,124.84,124.88,124.82,124.87,18635.0
2025-06-18 11:00:00,124.87,124.88,124.84,124.88,10087.0,124.87,124.88,124.84,124.88,10087.0
2025-06-18 11:05:00,124.89,124.89,124.78,124.8,20770.0,124.89,124.89,124.78,124.8,20770.0
2025-06-18 11:10:00,124.8,124.82,124.78,124.79,21097.0,124.8,124.82,124.78,124.79,21097.0
2025-06-18 11:15:00,124.8,124.81,124.77,124.77,12393.0,124.8,124.81,124.77,124.77,12393.0
2025-06-18 11:20:00,124.77,124.78,124.74,124.75,12517.0,124.77,124.78,124.74,124.75,12517.0
2025-06-18 11:25:00,124.75,124.79,124.71,124.79,11931.0,124.75,124.79,124.71,124.79,11931.0
2025-06-18 11:30:00,124.79,124.82,124.75,124.76,16637.0,124.79,124.82,124.75,124.76,16637.0
2025-06-18 11:35:00,124.77,124.8,124.73,124.8,7760.0,124.77,124.8,124.73,124.8,7760.0
2025-06-18 11:40:00,124.8,124.81,124.69,124.75,29421.0,124.8,124.81,124.69,124.75,29421.0
2025-06-18 11:45:00,124.75,124.8,124.72,124.79,15187.0,124.75,124.8,124.72,124.79,15187.0
2025-06-18 11:50:00,124.8,124.85,124.79,124.85,11148.0,124.8,124.85,124.79,124.85,11148.0
2025-06-18 11:55:00,124.85,124.85,124.7,124.71,12363.0,124.85,124.85,124.7,124.71,12363.0
2025-06-18 12:00:00,124.72,124.76,124.66,124.76,13655.0,124.72,124.76,124.66,124.76,13655.0
2025-06-18 12:05:00,124.77,124.83,124.74,124.82,18632.0,124.77,124.83,124.74,124.82,18632.0
2025-06-18 12:10:00,124.82,124.82,124.78,124.8,7098.0,124.82,124.82,124.78,124.8,7098.0
2025-06-18 12:15:00,124.8,124.8,124.72,124.74,8958.0,124.8,124.8,124.72,124.74,8958.0
2025-06-18 12:20:00,124.73,124.77,124.71,124.73,6763.0,124.73,124.77,124.71,124.73,6763.0
2025-06-18 12:25:00,124.74,124.74,124.64,124.65,9075.0,124.74,124.74,124.64,124.65,9075.0
2025-06-18 12:30:00,124.65,124.7,124.63,124.68,9703.0,124.65,124.7,124.63,124.68,9703.0
2025-06-18 12:35:00,124.69,124.69,124.65,124.69,7432.0,124.69,124.69,124.65,124.69,7432.0
2025-06-18 12:40:00,124.69,124.7,124.65,124.69,5379.0,124.69,124.7,124.65,124.69,5379.0
2025-06-18 12:45:00,124.7,124.71,124.65,124.66,3145.0,124.7,124.71,124.65,124.66,3145.0
2025-06-18 12:50:00,124.66,124.74,124.64,124.64,12037.0,124.66,124.74,124.64,124.64,12037.0
2025-06-18 12:55:00,124.65,124.68,124.64,124.64,8263.0,124.65,124.68,124.64,124.64,8263.0
2025-06-18 13:00:00,124.63,124.67,124.6,124.66,8139.0,124.63,124.67,124.6,124.66,8139.0
2025-06-18 13:05:00,124.66,124.67,124.63,124.67,8415.0,124.66,124.67,124.63,124.67,8415.0
2025-06-18 13:10:00,124.67,124.69,124.62,124.64,515564.0,124.67,124.69,124.62,124.64,515564.0
2025-06-18 13:15:00,124.65,124.67,124.63,124.64,7132.0,124.65,124.67,124.63,124.64,7132.0
2025-06-18 13:20:00,124.65,124.65,124.56,124.58,88509.0,124.65,124.65,124.56,124.58,88509.0
2025-06-18 13:25:00,124.59,124.6,124.53,124.54,124644.0,124.59,124.6,124.53,124.54,124644.0
2025-06-18 13:30:00,124.54,124.56,124.39,124.44,64976.0,124.54,124.56,124.39,124.44,64976.0
2025-06-18 13:35:00,124.44,124.51,124.39,124.51,373085.0,124.44,124.51,124.39,124.51,373085.0
2025-06-18 13:40:00,124.51,124.59,124.49,124.58,29525.0,124.51,124.59,124.49,124.58,29525.0
2025-06-18 13:45:00,124.59,124.66,124.58,124.62,19997.0,124.59,124.66,124.58,124.62,19997.0
2025-06-18 13:50:00,124.63,124.69,124.6,124.68,29391.0,124.63,124.69,124.6,124.68,29391.0
2025-06-18 13:55:00,124.69,124.71,124.64,124.67,30838.0,124.69,124.71,124.64,124.67,30838.0
2025-06-18 14:00:00,124.66,124.94,124.51,124.51,44171.0,124.66,124.94,124.51,124.51,44171.0
2025-06-18 14:05:00,124.5,124.72,124.5,124.6,68223.0,124.5,124.72,124.5,124.6,68223.0
2025-06-18 14:10:00,124.61,124.69,124.53,124.69,147119.0,124.61,124.69,124.53,124.69,147119.0
2025-06-18 14:15:00,124.69,124.72,124.61,124.61,33816.0,124.69,124.72,124.61,124.61,33816.0
2025-06-18 14:20:00,124.61,124.64,124.56,124.59,58056.0,124.61,124.64,124.56,124.59,58056.0
2025-06-18 14:25:00,124.62,124.69,124.62,124.68,19337.0,124.62,124.69,124.62,124.68,19337.0
2025-06-18 14:30:00,124.67,124.83,124.61,124.8,18073.0,124.67,124.83,124.61,124.8,18073.0
2025-06-18 14:35:00,124.81,124.81,124.57,124.71,38796.0,124.81,124.81,124.57,124.71,38796.0
2025-06-18 14:40:00,124.72,124.92,124.68,124.82,153050.0,124.72,124.92,124.68,124.82,153050.0
2025-06-18 14:45:00,124.82,124.82,124.62,124.64,40492.0,124.82,124.82,124.62,124.64,40492.0
2025-06-18 14:50:00,124.65,124.65,124.37,124.46,456535.0,124.65,124.65,124.37,124.46,456535.0
2025-06-18 14:55:00,124.46,124.46,124.13,124.21,266603.0,124.46,124.46,124.13,124.21,266603.0
2025-06-18 15:00:00,124.19,124.36,124.06,124.36,36016.0,124.19,124.36,124.06,124.36,36016.0
2025-06-18 15:05:00,124.36,124.39,124.21,124.23,15708.0,124.36,124.39,124.21,124.23,15708.0
2025-06-18 15:10:00,124.23,124.48,124.13,124.42,121415.0,124.23,124.48,124.13,124.42,121415.0
2025-06-18 15:15:00,124.44,124.44,124.31,124.39,37842.0,124.44,124.44,124.31,124.39,37842.0
2025-06-18 15:20:00,124.4,124.5,124.38,124.44,54052.0,124.4,124.5,124.38,124.44,54052.0
2025-06-18 15:25:00,124.43,124.43,124.13,124.14,40119.0,124.43,124.43,124.13,124.14,40119.0
2025-06-18 15:30:00,124.12,124.34,124.09,124.32,28939.0,124.12,124.34,124.09,124.32,28939.0
2025-06-18 15:35:00,124.32,124.42,124.29,124.37,25386.0,124.32,124.42,124.29,124.37,25386.0
2025-06-18 15:40:00,124.37,124.46,124.34,124.46,16324.0,124.37,124.46,124.34,124.46,16324.0
2025-06-18 15:45:00,124.47,124.47,124.37,124.4,20023.0,124.47,124.47,124.37,124.4,20023.0
2025-06-18 15:50:00,124.4,124.46,124.28,124.29,63468.0,124.4,124.46,124.28,124.29,63468.0
2025-06-18 15:55:00,124.28,124.34,124.21,124.28,70237.0,124.28,124.34,124.21,124.28,70237.0
2025-06-20 09:30:00,124.59,124.68,124.52,124.62,44929.0,124.59,124.68,124.52,124.62,44929.0
2025-06-20 09:35:00,124.62,124.71,124.6,124.7,65973.0,124.62,124.71,124.6,124.7,65973.0
2025-06-20 09:40:00,124.71,124.75,124.66,124.73,82997.0,124.71,124.75,124.66,124.73,82997.0
2025-06-20 09:45:00,124.74,124.76,124.5,124.5,30880.0,124.74,124.76,124.5,124.5,30880.0
2025-06-20 09:50:00,124.49,124.51,124.42,124.47,20970.0,124.49,124.51,124.42,124.47,20970.0
2025-06-20 09:55:00,124.48,124.5,124.38,124.42,25948.0,124.48,124.5,124.38,124.42,25948.0
2025-06-20 10:00:00,124.41,124.46,124.38,124.44,34305.0,124.41,124.46,124.38,124.44,34305.0
2025-06-20 10:05:00,124.45,124.45,124.31,124.37,13297.0,124.45,124.45,124.31,124.37,13297.0
2025-06-20 10:10:00,124.36,124.39,124.3,124.38,22341.0,124.36,124.39,124.3,124.38,22341.0
2025-06-20 10:15:00,124.37,124.39,124.31,124.37,11797.0,124.37,124.39,124.31,124.37,11797.0
2025-06-20 10:20:00,124.37,124.39,124.12,124.12,12501.0,124.37,124.39,124.12,124.12,12501.0
2025-06-20 10:25:00,124.09,124.21,124.03,124.18,30893.0,124.09,124.21,124.03,124.18,30893.0
2025-06-20 10:30:00,124.16,124.18,124.13,124.13,10418.0,124.16,124.18,124.13,124.13,10418.0
2025-06-20 10:35:00,124.11,124.23,124.11,124.2,36043.0,124.11,124.23,124.11,124.2,36043.0
2025-06-20 10:40:00,124.22,124.23,123.9,124.0,72700.0,124.22,124.23,123.9,124.0,72700.0
2025-06-20 10:45:00,123.95,123.95,123.86,123.9,36067.0,123.95,123.95,123.86,123.9,36067.0
2025-06-20 10:50:00,123.9,123.9,123.77,123.81,50076.0,123.9,123.9,123.77,123.81,50076.0
2025-06-20 10:55:00,123.8,123.94,123.8,123.86,38997.0,123.8,123.94,123.8,123.86,38997.0
2025-06-20 11:00:00,123.83,123.83,123.73,123.75,18380.0,123.83,123.83,123.73,123.75,18380.0
2025-06-20 11:05:00,123.74,123.87,123.73,123.85,15233.0,123.74,123.87,123.73,123.85,15233.0
2025-06-20 11:10:00,123.86,123.97,123.86,123.95,8608.0,123.86,123.97,123.86,123.95,8608.0
2025-06-20 11:15:00,124.0,124.08,123.99,124.06,8655.0,124.0,124.08,123.99,124.06,8655.0
2025-06-20 11:20:00,124.07,124.07,123.95,124.02,13542.0,124.07,124.07,123.95,124.02,13542.0
2025-06-20 11:25:00,124.02,124.05,123.94,123.95,6579.0,124.02,124.05,123.94,123.95,6579.0
2025-06-20 11:30:00,123.96,124.07,123.95,124.06,32812.0,123.96,124.07,123.95,124.06,32812.0
2025-06-20 11:35:00,124.07,124.16,124.04,124.16,19822.0,124.07,124.16,124.04,124.16,19822.0
2025-06-20 11:40:00,124.16,124.18,124.12,124.17,8854.0,124.16,124.18,124.12,124.17,8854.0
2025-06-20 11:45:00,124.16,124.16,124.08,124.14,10678.0,124.16,124.16,124.08,124.14,10678.0
2025-06-20 11:50:00,124.13,124.13,123.91,123.92,13281.0,124.13,124.13,123.91,123.92,13281.0
2025-06-20 11:55:00,123.91,123.92,123.85,123.88,13613.0,123.91,123.92,123.85,123.88,13613.0
2025-06-20 12:00:00,123.85,123.89,123.83,123.85,13104.0,123.85,123.89,123.83,123.85,13104.0
2025-06-20 12:05:00,123.85,123.94,123.84,123.93,9922.0,123.85,123.94,123.84,123.93,9922.0
2025-06-20 12:10:00,123.93,123.99,123.85,123.87,18894.0,123.93,123.99,123.85,123.87,18894.0
2025-06-20 12:15:00,123.86,123.9,123.81,123.9,9873.0,123.86,123.9,123.81,123.9,9873.0
2025-06-20 12:20:00,123.91,123.94,123.85,123.94,20598.0,123.91,123.94,123.85,123.94,20598.0
2025-06-20 12:25:00,123.95,123.97,123.9,123.92,12854.0,123.95,123.97,123.9,123.92,12854.0
2025-06-20 12:30:00,123.95,124.01,123.94,124.0,11908.0,123.95,124.01,123.94,124.0,11908.0
2025-06-20 12:35:00,124.0,124.06,123.99,124.05,14054.0,124.0,124.06,123.99,124.05,14054.0
2025-06-20 12:40:00,124.04,124.04,123.95,124.01,11432.0,124.04,124.04,123.95,124.01,11432.0
2025-06-20 12:45:00,123.99,124.04,123.94,123.95,7732.0,123.99,124.04,123.94,123.95,7732.0
2025-06-20 12:50:00,123.95,124.03,123.95,124.03,3719.0,123.95,124.03,123.95,124.03,3719.0
2025-06-20 12:55:00,124.05,124.08,123.94,124.01,34037.0,124.05,124.08,123.94,124.01,34037.0
2025-06-20 13:00:00,124.0,124.11,123.98,123.99,14412.0,124.0,124.11,123.98,123.99,14412.0
2025-06-20 13:05:00,123.95,123.97,123.91,123.96,5975.0,123.95,123.97,123.91,123.96,5975.0
2025-06-20 13:10:00,123.95,124.03,123.94,124.01,11874.0,123.95,124.03,123.94,124.01,11874.0
2025-06-20 13:15:00,124.01,124.09,123.91,123.92,44387.0,124.01,124.09,123.91,123.92,44387.0
2025-06-20 13:20:00,123.9,123.91,123.84,123.86,4802.0,123.9,123.91,123.84,123.86,4802.0
2025-06-20 13:25:00,123.86,123.87,123.69,123.69,21628.0,123.86,123.87,123.69,123.69,21628.0
2025-06-20 13:30:00,123.66,123.7,123.64,123.68,8066.0,123.66,123.7,123.64,123.68,8066.0
2025-06-20 13:35:00,123.7,123.7,123.57,123.59,8023.0,123.7,123.7,123.57,123.59,8023.0
2025-06-20 13:40:00,123.59,123.73,123.59,123.66,7738.0,123.59,123.73,123.59,123.66,7738.0
2025-06-20 13:45:00,123.68,123.71,123.65,123.67,51415.0,123.68,123.71,123.65,123.67,51415.0
2025-06-20 13:50:00,123.67,123.73,123.66,123.71,8174.0,123.67,123.73,123.66,123.71,8174.0
2025-06-20 13:55:00,123.71,123.77,123.7,123.77,9010.0,123.71,123.77,123.7,123.77,9010.0
2025-06-20 14:00:00,123.76,123.81,123.74,123.81,15772.0,123.76,123.81,123.74,123.81,15772.0
2025-06-20 14:05:00,123.81,123.82,123.78,123.8,16363.0,123.81,123.82,123.78,123.8,16363.0
2025-06-20 14:10:00,123.81,123.83,123.8,123.83,25011.0,123.81,123.83,123.8,123.83,25011.0
2025-06-20 14:15:00,123.83,123.98,123.82,123.97,26620.0,123.83,123.98,123.82,123.97,26620.0
2025-06-20 14:20:00,123.98,123.99,123.93,123.98,20079.0,123.98,123.99,123.93,123.98,20079.0
2025-06-20 14:25:00,123.98,123.99,123.9,123.92,15560.0,123.98,123.99,123.9,123.92,15560.0
2025-06-20 14:30:00,123.92,123.98,123.9,123.95,15145.0,123.92,123.98,123.9,123.95,15145.0
2025-06-20 14:35:00,123.95,123.97,123.88,123.89,20901.0,123.95,123.97,123.88,123.89,20901.0
2025-06-20 14:40:00,123.9,123.91,123.85,123.86,16363.0,123.9,123.91,123.85,123.86,16363.0
2025-06-20 14:45:00,123.86,123.89,123.84,123.84,18202.0,123.86,123.89,123.84,123.84,18202.0
2025-06-20 14:50:00,123.85,123.85,123.8,123.82,20990.0,123.85,123.85,123.8,123.82,20990.0
2025-06-20 14:55:00,123.82,123.82,123.64,123.68,21670.0,123.82,123.82,123.64,123.68,21670.0
2025-06-20 15:00:00,123.67,123.75,123.66,123.7,16680.0,123.67,123.75,123.66,123.7,16680.0
2025-06-20 15:05:00,123.69,123.74,123.68,123.69,10003.0,123.69,123.74,123.68,123.69,10003.0
2025-06-20 15:10:00,123.69,123.74,123.68,123.7,15655.0,123.69,123.74,123.68,123.7,15655.0
2025-06-20 15:15:00,123.7,123.73,123.66,123.72,26380.0,123.7,123.73,123.66,123.72,26380.0
2025-06-20 15:20:00,123.71,123.74,123.67,123.7,25252.0,123.71,123.74,123.67,123.7,25252.0
2025-06-20 15:25:00,123.7,123.71,123.63,123.65,26696.0,123.7,123.71,123.63,123.65,26696.0
2025-06-20 15:30:00,123.65,123.7,123.65,123.68,43344.0,123.65,123.7,123.65,123.68,43344.0
2025-06-20 15:35:00,123.68,123.71,123.63,123.66,58912.0,123.68,123.71,123.63,123.66,58912.0
2025-06-20 15:40:00,123.65,123.68,123.61,123.67,47866.0,123.65,123.68,123.61,123.67,47866.0
2025-06-20 15:45:00,123.66,123.68,123.63,123.63,44985.0,123.66,123.68,123.63,123.63,44985.0
2025-06-20 15:50:00,123.63,123.76,123.58,123.73,116403.0,123.63,123.76,123.58,123.73,116403.0
2025-06-20 15:55:00,123.72,123.85,123.64,123.74,150531.0,123.72,123.85,123.64,123.74,150531.0